date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-14 15:35:00,18.16,18.17,18.16,18.17,7600.0,9.6901,9.6954,9.6901,9.6954,7600.0
2005-01-14 15:40:00,18.17,18.18,18.17,18.18,8200.0,9.6954,9.7007,9.6954,9.7007,8200.0
2005-01-14 15:45:00,18.18,18.19,18.17,18.17,32000.0,9.7007,9.7061,9.6954,9.6954,32000.0
2005-01-14 15:50:00,18.16,18.21,18.16,18.21,12600.0,9.6901,9.7168,9.6901,9.7168,12600.0
2005-01-14 15:55:00,18.21,18.21,18.18,18.19,18600.0,9.7168,9.7168,9.7007,9.7061,18600.0
2005-01-18 09:30:00,18.13,18.19,18.12,18.18,44400.0,9.6741,9.7061,9.6687,9.7007,44400.0
2005-01-18 09:35:00,18.19,18.2,18.18,18.18,14600.0,9.7061,9.7114,9.7007,9.7007,14600.0
2005-01-18 09:40:00,18.18,18.22,18.13,18.14,25200.0,9.7007,9.7221,9.6741,9.6794,25200.0
2005-01-18 09:45:00,18.15,18.23,18.15,18.21,8000.0,9.6847,9.7274,9.6847,9.7168,8000.0
2005-01-18 09:50:00,18.24,18.27,18.2,18.27,18800.0,9.7328,9.7488,9.7114,9.7488,18800.0
2005-01-18 09:55:00,18.26,18.33,18.26,18.32,33800.0,9.7434,9.7808,9.7434,9.7754,33800.0
2005-01-18 10:00:00,18.33,18.36,18.33,18.34,14800.0,9.7808,9.7968,9.7808,9.7861,14800.0
2005-01-18 10:05:00,18.34,18.34,18.32,18.32,9400.0,9.7861,9.7861,9.7754,9.7754,9400.0
2005-01-18 10:10:00,18.33,18.33,18.31,18.33,9400.0,9.7808,9.7808,9.7701,9.7808,9400.0
2005-01-18 10:15:00,18.3,18.32,18.29,18.29,15000.0,9.7648,9.7754,9.7594,9.7594,15000.0
2005-01-18 10:20:00,18.29,18.32,18.28,18.32,13600.0,9.7594,9.7754,9.7541,9.7754,13600.0
2005-01-18 10:25:00,18.32,18.32,18.31,18.31,7000.0,9.7754,9.7754,9.7701,9.7701,7000.0
2005-01-18 10:30:00,18.32,18.36,18.32,18.33,20000.0,9.7754,9.7968,9.7754,9.7808,20000.0
2005-01-18 10:35:00,18.33,18.37,18.32,18.34,21200.0,9.7808,9.8021,9.7754,9.7861,21200.0
2005-01-18 10:40:00,18.33,18.38,18.33,18.37,21400.0,9.7808,9.8075,9.7808,9.8021,21400.0
2005-01-18 10:45:00,18.36,18.37,18.36,18.36,11800.0,9.7968,9.8021,9.7968,9.7968,11800.0
2005-01-18 10:50:00,18.36,18.4,18.36,18.4,29800.0,9.7968,9.8181,9.7968,9.8181,29800.0
2005-01-18 10:55:00,18.4,18.4,18.35,18.4,24000.0,9.8181,9.8181,9.7915,9.8181,24000.0
2005-01-18 11:00:00,18.41,18.43,18.41,18.42,8000.0,9.8235,9.8341,9.8235,9.8288,8000.0
2005-01-18 11:05:00,18.42,18.42,18.39,18.39,13800.0,9.8288,9.8288,9.8128,9.8128,13800.0
2005-01-18 11:10:00,18.4,18.4,18.39,18.4,10000.0,9.8181,9.8181,9.8128,9.8181,10000.0
2005-01-18 11:15:00,18.4,18.43,18.4,18.43,9000.0,9.8181,9.8341,9.8181,9.8341,9000.0
2005-01-18 11:20:00,18.43,18.47,18.43,18.47,21600.0,9.8341,9.8555,9.8341,9.8555,21600.0
2005-01-18 11:25:00,18.47,18.48,18.47,18.47,12600.0,9.8555,9.8608,9.8555,9.8555,12600.0
2005-01-18 11:30:00,18.47,18.5,18.47,18.5,22800.0,9.8555,9.8715,9.8555,9.8715,22800.0
2005-01-18 11:35:00,18.49,18.53,18.49,18.52,18200.0,9.8662,9.8875,9.8662,9.8822,18200.0
2005-01-18 11:40:00,18.51,18.52,18.5,18.5,15000.0,9.8768,9.8822,9.8715,9.8715,15000.0
2005-01-18 11:45:00,18.51,18.51,18.48,18.49,15600.0,9.8768,9.8768,9.8608,9.8662,15600.0
2005-01-18 11:50:00,18.49,18.5,18.49,18.5,9200.0,9.8662,9.8715,9.8662,9.8715,9200.0
2005-01-18 11:55:00,18.49,18.5,18.47,18.48,11000.0,9.8662,9.8715,9.8555,9.8608,11000.0
2005-01-18 12:00:00,18.47,18.48,18.46,18.47,9200.0,9.8555,9.8608,9.8502,9.8555,9200.0
2005-01-18 12:05:00,18.46,18.47,18.46,18.47,5400.0,9.8502,9.8555,9.8502,9.8555,5400.0
2005-01-18 12:10:00,18.47,18.49,18.47,18.49,6600.0,9.8555,9.8662,9.8555,9.8662,6600.0
2005-01-18 12:15:00,18.48,18.48,18.47,18.47,5400.0,9.8608,9.8608,9.8555,9.8555,5400.0
2005-01-18 12:20:00,18.47,18.47,18.45,18.46,9600.0,9.8555,9.8555,9.8448,9.8502,9600.0
2005-01-18 12:25:00,18.46,18.46,18.43,18.44,15200.0,9.8502,9.8502,9.8341,9.8395,15200.0
2005-01-18 12:30:00,18.45,18.45,18.42,18.44,6000.0,9.8448,9.8448,9.8288,9.8395,6000.0
2005-01-18 12:35:00,18.43,18.44,18.42,18.42,5400.0,9.8341,9.8395,9.8288,9.8288,5400.0
2005-01-18 12:40:00,18.43,18.44,18.42,18.43,7200.0,9.8341,9.8395,9.8288,9.8341,7200.0
2005-01-18 12:45:00,18.43,18.45,18.43,18.43,11800.0,9.8341,9.8448,9.8341,9.8341,11800.0
2005-01-18 12:50:00,18.43,18.44,18.43,18.43,8600.0,9.8341,9.8395,9.8341,9.8341,8600.0
2005-01-18 12:55:00,18.43,18.43,18.41,18.42,210200.0,9.8341,9.8341,9.8235,9.8288,210200.0
2005-01-18 13:00:00,18.42,18.42,18.4,18.41,20600.0,9.8288,9.8288,9.8181,9.8235,20600.0
2005-01-18 13:05:00,18.41,18.41,18.39,18.39,8000.0,9.8235,9.8235,9.8128,9.8128,8000.0
2005-01-18 13:10:00,18.4,18.4,18.38,18.38,9000.0,9.8181,9.8181,9.8075,9.8075,9000.0
2005-01-18 13:15:00,18.38,18.38,18.38,18.38,11200.0,9.8075,9.8075,9.8075,9.8075,11200.0
2005-01-18 13:20:00,18.38,18.38,18.37,18.37,13600.0,9.8075,9.8075,9.8021,9.8021,13600.0
2005-01-18 13:25:00,18.36,18.36,18.36,18.36,6800.0,9.7968,9.7968,9.7968,9.7968,6800.0
2005-01-18 13:30:00,18.36,18.38,18.36,18.37,6600.0,9.7968,9.8075,9.7968,9.8021,6600.0
2005-01-18 13:35:00,18.36,18.37,18.36,18.36,3200.0,9.7968,9.8021,9.7968,9.7968,3200.0
2005-01-18 13:40:00,18.36,18.37,18.36,18.36,8200.0,9.7968,9.8021,9.7968,9.7968,8200.0
2005-01-18 13:45:00,18.36,18.39,18.36,18.38,13400.0,9.7968,9.8128,9.7968,9.8075,13400.0
2005-01-18 13:50:00,18.38,18.38,18.37,18.37,9800.0,9.8075,9.8075,9.8021,9.8021,9800.0
2005-01-18 13:55:00,18.38,18.38,18.38,18.38,56200.0,9.8075,9.8075,9.8075,9.8075,56200.0
2005-01-18 14:00:00,18.38,18.39,18.36,18.39,27200.0,9.8075,9.8128,9.7968,9.8128,27200.0
2005-01-18 14:05:00,18.38,18.38,18.36,18.37,18400.0,9.8075,9.8075,9.7968,9.8021,18400.0
2005-01-18 14:10:00,18.37,18.4,18.37,18.4,8400.0,9.8021,9.8181,9.8021,9.8181,8400.0
2005-01-18 14:15:00,18.39,18.39,18.36,18.37,16600.0,9.8128,9.8128,9.7968,9.8021,16600.0
2005-01-18 14:20:00,18.37,18.37,18.36,18.36,17000.0,9.8021,9.8021,9.7968,9.7968,17000.0
2005-01-18 14:25:00,18.36,18.36,18.36,18.36,24400.0,9.7968,9.7968,9.7968,9.7968,24400.0
2005-01-18 14:30:00,18.36,18.36,18.36,18.36,32400.0,9.7968,9.7968,9.7968,9.7968,32400.0
2005-01-18 14:35:00,18.36,18.36,18.33,18.34,19200.0,9.7968,9.7968,9.7808,9.7861,19200.0
2005-01-18 14:40:00,18.34,18.34,18.33,18.34,16600.0,9.7861,9.7861,9.7808,9.7861,16600.0
2005-01-18 14:45:00,18.33,18.33,18.32,18.32,50600.0,9.7808,9.7808,9.7754,9.7754,50600.0
2005-01-18 14:50:00,18.32,18.33,18.32,18.33,43600.0,9.7754,9.7808,9.7754,9.7808,43600.0
2005-01-18 14:55:00,18.33,18.35,18.33,18.35,55600.0,9.7808,9.7915,9.7808,9.7915,55600.0
2005-01-18 15:00:00,18.35,18.35,18.34,18.34,43400.0,9.7915,9.7915,9.7861,9.7861,43400.0
2005-01-18 15:05:00,18.34,18.34,18.33,18.34,55000.0,9.7861,9.7861,9.7808,9.7861,55000.0
2005-01-18 15:10:00,18.34,18.35,18.33,18.34,15200.0,9.7861,9.7915,9.7808,9.7861,15200.0
2005-01-18 15:15:00,18.34,18.36,18.34,18.36,10200.0,9.7861,9.7968,9.7861,9.7968,10200.0
2005-01-18 15:20:00,18.36,18.39,18.36,18.37,15800.0,9.7968,9.8128,9.7968,9.8021,15800.0
2005-01-18 15:25:00,18.36,18.38,18.34,18.34,35000.0,9.7968,9.8075,9.7861,9.7861,35000.0
2005-01-18 15:30:00,18.34,18.36,18.34,18.36,10000.0,9.7861,9.7968,9.7861,9.7968,10000.0
2005-01-18 15:35:00,18.36,18.36,18.34,18.35,24200.0,9.7968,9.7968,9.7861,9.7915,24200.0
2005-01-18 15:40:00,18.36,18.4,18.36,18.4,36200.0,9.7968,9.8181,9.7968,9.8181,36200.0
2005-01-18 15:45:00,18.4,18.4,18.37,18.37,28800.0,9.8181,9.8181,9.8021,9.8021,28800.0
2005-01-18 15:50:00,18.37,18.38,18.35,18.35,36200.0,9.8021,9.8075,9.7915,9.7915,36200.0
2005-01-18 15:55:00,18.35,18.36,18.35,18.35,41400.0,9.7915,9.7968,9.7915,9.7915,41400.0
2005-01-19 09:30:00,18.41,18.42,18.41,18.41,49000.0,9.8235,9.8288,9.8235,9.8235,49000.0
2005-01-19 09:35:00,18.42,18.42,18.38,18.38,8000.0,9.8288,9.8288,9.8075,9.8075,8000.0
2005-01-19 09:40:00,18.38,18.4,18.36,18.38,13200.0,9.8075,9.8181,9.7968,9.8075,13200.0
2005-01-19 09:45:00,18.38,18.4,18.36,18.4,13000.0,9.8075,9.8181,9.7968,9.8181,13000.0
2005-01-19 09:50:00,18.4,18.43,18.36,18.39,21600.0,9.8181,9.8341,9.7968,9.8128,21600.0
2005-01-19 09:55:00,18.39,18.39,18.38,18.39,6600.0,9.8128,9.8128,9.8075,9.8128,6600.0
2005-01-19 10:00:00,18.4,18.4,18.36,18.39,26400.0,9.8181,9.8181,9.7968,9.8128,26400.0
2005-01-19 10:05:00,18.39,18.39,18.38,18.39,11000.0,9.8128,9.8128,9.8075,9.8128,11000.0
2005-01-19 10:10:00,18.39,18.4,18.39,18.4,215800.0,9.8128,9.8181,9.8128,9.8181,215800.0
2005-01-19 10:15:00,18.4,18.42,18.39,18.39,23200.0,9.8181,9.8288,9.8128,9.8128,23200.0
2005-01-19 10:20:00,18.4,18.4,18.37,18.39,12200.0,9.8181,9.8181,9.8021,9.8128,12200.0
2005-01-19 10:25:00,18.38,18.39,18.38,18.39,5200.0,9.8075,9.8128,9.8075,9.8128,5200.0
2005-01-19 10:30:00,18.38,18.39,18.36,18.36,11600.0,9.8075,9.8128,9.7968,9.7968,11600.0
2005-01-19 10:35:00,18.37,18.37,18.35,18.36,9000.0,9.8021,9.8021,9.7915,9.7968,9000.0
2005-01-19 10:40:00,18.38,18.38,18.37,18.38,7000.0,9.8075,9.8075,9.8021,9.8075,7000.0
2005-01-19 10:45:00,18.38,18.38,18.38,18.38,5200.0,9.8075,9.8075,9.8075,9.8075,5200.0
2005-01-19 10:50:00,18.38,18.39,18.36,18.39,13800.0,9.8075,9.8128,9.7968,9.8128,13800.0
2005-01-19 10:55:00,18.38,18.39,18.36,18.38,12400.0,9.8075,9.8128,9.7968,9.8075,12400.0
2005-01-19 11:00:00,18.39,18.39,18.36,18.36,11400.0,9.8128,9.8128,9.7968,9.7968,11400.0
2005-01-19 11:05:00,18.36,18.36,18.36,18.36,5800.0,9.7968,9.7968,9.7968,9.7968,5800.0
2005-01-19 11:10:00,18.36,18.37,18.36,18.36,11600.0,9.7968,9.8021,9.7968,9.7968,11600.0
2005-01-19 11:15:00,18.36,18.36,18.35,18.36,4200.0,9.7968,9.7968,9.7915,9.7968,4200.0
2005-01-19 11:20:00,18.35,18.36,18.35,18.36,9800.0,9.7915,9.7968,9.7915,9.7968,9800.0
2005-01-19 11:25:00,18.36,18.36,18.36,18.36,4200.0,9.7968,9.7968,9.7968,9.7968,4200.0
2005-01-19 11:30:00,18.36,18.38,18.36,18.38,6400.0,9.7968,9.8075,9.7968,9.8075,6400.0
2005-01-19 11:35:00,18.37,18.38,18.37,18.38,7200.0,9.8021,9.8075,9.8021,9.8075,7200.0
2005-01-19 11:40:00,18.37,18.37,18.36,18.36,3200.0,9.8021,9.8021,9.7968,9.7968,3200.0
2005-01-19 11:45:00,18.37,18.37,18.36,18.36,2800.0,9.8021,9.8021,9.7968,9.7968,2800.0
2005-01-19 11:50:00,18.36,18.36,18.35,18.36,5600.0,9.7968,9.7968,9.7915,9.7968,5600.0
2005-01-19 11:55:00,18.36,18.38,18.35,18.35,15200.0,9.7968,9.8075,9.7915,9.7915,15200.0
2005-01-19 12:00:00,18.35,18.35,18.35,18.35,5200.0,9.7915,9.7915,9.7915,9.7915,5200.0
2005-01-19 12:05:00,18.35,18.35,18.31,18.32,13000.0,9.7915,9.7915,9.7701,9.7754,13000.0
2005-01-19 12:10:00,18.32,18.32,18.31,18.31,9400.0,9.7754,9.7754,9.7701,9.7701,9400.0
2005-01-19 12:15:00,18.31,18.32,18.3,18.31,11800.0,9.7701,9.7754,9.7648,9.7701,11800.0
2005-01-19 12:20:00,18.31,18.31,18.3,18.3,10200.0,9.7701,9.7701,9.7648,9.7648,10200.0
2005-01-19 12:25:00,18.3,18.32,18.29,18.32,13000.0,9.7648,9.7754,9.7594,9.7754,13000.0
2005-01-19 12:30:00,18.32,18.32,18.3,18.31,6400.0,9.7754,9.7754,9.7648,9.7701,6400.0
2005-01-19 12:35:00,18.32,18.32,18.31,18.32,2600.0,9.7754,9.7754,9.7701,9.7754,2600.0
2005-01-19 12:40:00,18.32,18.33,18.32,18.32,3400.0,9.7754,9.7808,9.7754,9.7754,3400.0
2005-01-19 12:45:00,18.33,18.34,18.32,18.34,6000.0,9.7808,9.7861,9.7754,9.7861,6000.0
2005-01-19 12:50:00,18.34,18.35,18.34,18.34,9200.0,9.7861,9.7915,9.7861,9.7861,9200.0
2005-01-19 12:55:00,18.35,18.35,18.33,18.33,3400.0,9.7915,9.7915,9.7808,9.7808,3400.0
2005-01-19 13:00:00,18.34,18.34,18.33,18.34,2000.0,9.7861,9.7861,9.7808,9.7861,2000.0
2005-01-19 13:05:00,18.34,18.34,18.33,18.33,40800.0,9.7861,9.7861,9.7808,9.7808,40800.0
2005-01-19 13:10:00,18.33,18.34,18.33,18.33,2200.0,9.7808,9.7861,9.7808,9.7808,2200.0
2005-01-19 13:15:00,18.34,18.34,18.33,18.34,7000.0,9.7861,9.7861,9.7808,9.7861,7000.0
2005-01-19 13:20:00,18.35,18.36,18.34,18.35,30200.0,9.7915,9.7968,9.7861,9.7915,30200.0
2005-01-19 13:25:00,18.35,18.36,18.33,18.36,18600.0,9.7915,9.7968,9.7808,9.7968,18600.0
2005-01-19 13:30:00,18.35,18.36,18.34,18.35,17200.0,9.7915,9.7968,9.7861,9.7915,17200.0
2005-01-19 13:35:00,18.35,18.35,18.34,18.34,14800.0,9.7915,9.7915,9.7861,9.7861,14800.0
2005-01-19 13:40:00,18.34,18.35,18.34,18.34,9000.0,9.7861,9.7915,9.7861,9.7861,9000.0
2005-01-19 13:45:00,18.35,18.36,18.34,18.36,16800.0,9.7915,9.7968,9.7861,9.7968,16800.0
2005-01-19 13:50:00,18.36,18.36,18.34,18.35,7600.0,9.7968,9.7968,9.7861,9.7915,7600.0
2005-01-19 13:55:00,18.35,18.35,18.34,18.34,28600.0,9.7915,9.7915,9.7861,9.7861,28600.0
2005-01-19 14:00:00,18.35,18.36,18.34,18.36,10400.0,9.7915,9.7968,9.7861,9.7968,10400.0
2005-01-19 14:05:00,18.36,18.36,18.35,18.36,12600.0,9.7968,9.7968,9.7915,9.7968,12600.0
2005-01-19 14:10:00,18.36,18.37,18.36,18.36,13400.0,9.7968,9.8021,9.7968,9.7968,13400.0
2005-01-19 14:15:00,18.36,18.36,18.36,18.36,8600.0,9.7968,9.7968,9.7968,9.7968,8600.0
2005-01-19 14:20:00,18.36,18.38,18.36,18.36,18000.0,9.7968,9.8075,9.7968,9.7968,18000.0
2005-01-19 14:25:00,18.36,18.36,18.36,18.36,8200.0,9.7968,9.7968,9.7968,9.7968,8200.0
2005-01-19 14:30:00,18.36,18.37,18.36,18.36,13800.0,9.7968,9.8021,9.7968,9.7968,13800.0
2005-01-19 14:35:00,18.36,18.36,18.35,18.36,16600.0,9.7968,9.7968,9.7915,9.7968,16600.0
2005-01-19 14:40:00,18.36,18.36,18.35,18.36,8200.0,9.7968,9.7968,9.7915,9.7968,8200.0
2005-01-19 14:45:00,18.35,18.37,18.35,18.36,15600.0,9.7915,9.8021,9.7915,9.7968,15600.0
2005-01-19 14:50:00,18.36,18.38,18.36,18.37,9400.0,9.7968,9.8075,9.7968,9.8021,9400.0
2005-01-19 14:55:00,18.36,18.37,18.36,18.37,9200.0,9.7968,9.8021,9.7968,9.8021,9200.0
2005-01-19 15:00:00,18.37,18.37,18.36,18.37,5600.0,9.8021,9.8021,9.7968,9.8021,5600.0
2005-01-19 15:05:00,18.36,18.37,18.36,18.36,7400.0,9.7968,9.8021,9.7968,9.7968,7400.0
2005-01-19 15:10:00,18.35,18.36,18.35,18.35,34800.0,9.7915,9.7968,9.7915,9.7915,34800.0
2005-01-19 15:15:00,18.35,18.35,18.34,18.35,40000.0,9.7915,9.7915,9.7861,9.7915,40000.0
2005-01-19 15:20:00,18.35,18.35,18.32,18.32,13000.0,9.7915,9.7915,9.7754,9.7754,13000.0
2005-01-19 15:25:00,18.32,18.35,18.32,18.32,33200.0,9.7754,9.7915,9.7754,9.7754,33200.0
2005-01-19 15:30:00,18.32,18.32,18.3,18.31,25800.0,9.7754,9.7754,9.7648,9.7701,25800.0
2005-01-19 15:35:00,18.31,18.34,18.29,18.33,13600.0,9.7701,9.7861,9.7594,9.7808,13600.0
2005-01-19 15:40:00,18.33,18.33,18.3,18.32,52600.0,9.7808,9.7808,9.7648,9.7754,52600.0
2005-01-19 15:45:00,18.33,18.33,18.26,18.27,29400.0,9.7808,9.7808,9.7434,9.7488,29400.0
2005-01-19 15:50:00,18.27,18.28,18.25,18.25,29400.0,9.7488,9.7541,9.7381,9.7381,29400.0
2005-01-19 15:55:00,18.25,18.27,18.22,18.25,55800.0,9.7381,9.7488,9.7221,9.7381,55800.0
2005-01-20 09:30:00,18.23,18.23,18.22,18.22,22200.0,9.7274,9.7274,9.7221,9.7221,22200.0
2005-01-20 09:35:00,18.22,18.23,18.2,18.2,11800.0,9.7221,9.7274,9.7114,9.7114,11800.0
2005-01-20 09:40:00,18.2,18.25,18.2,18.25,24400.0,9.7114,9.7381,9.7114,9.7381,24400.0
2005-01-20 09:45:00,18.25,18.25,18.23,18.24,19000.0,9.7381,9.7381,9.7274,9.7328,19000.0
2005-01-20 09:50:00,18.24,18.24,18.24,18.24,23400.0,9.7328,9.7328,9.7328,9.7328,23400.0
2005-01-20 09:55:00,18.25,18.28,18.25,18.28,27600.0,9.7381,9.7541,9.7381,9.7541,27600.0
2005-01-20 10:00:00,18.28,18.28,18.25,18.25,64800.0,9.7541,9.7541,9.7381,9.7381,64800.0
2005-01-20 10:05:00,18.25,18.25,18.25,18.25,14600.0,9.7381,9.7381,9.7381,9.7381,14600.0
2005-01-20 10:10:00,18.25,18.29,18.25,18.28,19400.0,9.7381,9.7594,9.7381,9.7541,19400.0
2005-01-20 10:15:00,18.28,18.28,18.25,18.26,26000.0,9.7541,9.7541,9.7381,9.7434,26000.0
2005-01-20 10:20:00,18.27,18.27,18.26,18.27,6600.0,9.7488,9.7488,9.7434,9.7488,6600.0
2005-01-20 10:25:00,18.26,18.26,18.2,18.23,25200.0,9.7434,9.7434,9.7114,9.7274,25200.0
2005-01-20 10:30:00,18.23,18.25,18.23,18.23,20600.0,9.7274,9.7381,9.7274,9.7274,20600.0
2005-01-20 10:35:00,18.23,18.24,18.23,18.23,60800.0,9.7274,9.7328,9.7274,9.7274,60800.0
2005-01-20 10:40:00,18.23,18.24,18.22,18.22,13800.0,9.7274,9.7328,9.7221,9.7221,13800.0
2005-01-20 10:45:00,18.21,18.22,18.21,18.22,12400.0,9.7168,9.7221,9.7168,9.7221,12400.0
2005-01-20 10:50:00,18.23,18.24,18.23,18.23,12800.0,9.7274,9.7328,9.7274,9.7274,12800.0
2005-01-20 10:55:00,18.23,18.23,18.21,18.21,8800.0,9.7274,9.7274,9.7168,9.7168,8800.0
2005-01-20 11:00:00,18.21,18.24,18.21,18.22,10200.0,9.7168,9.7328,9.7168,9.7221,10200.0
2005-01-20 11:05:00,18.23,18.25,18.23,18.25,12000.0,9.7274,9.7381,9.7274,9.7381,12000.0
2005-01-20 11:10:00,18.24,18.25,18.22,18.22,5200.0,9.7328,9.7381,9.7221,9.7221,5200.0
2005-01-20 11:15:00,18.21,18.22,18.21,18.22,4400.0,9.7168,9.7221,9.7168,9.7221,4400.0
2005-01-20 11:20:00,18.21,18.21,18.2,18.21,8000.0,9.7168,9.7168,9.7114,9.7168,8000.0
2005-01-20 11:25:00,18.21,18.21,18.2,18.2,10200.0,9.7168,9.7168,9.7114,9.7114,10200.0
2005-01-20 11:30:00,18.2,18.21,18.2,18.21,27800.0,9.7114,9.7168,9.7114,9.7168,27800.0
2005-01-20 11:35:00,18.21,18.25,18.21,18.24,7000.0,9.7168,9.7381,9.7168,9.7328,7000.0
2005-01-20 11:40:00,18.24,18.24,18.23,18.24,7600.0,9.7328,9.7328,9.7274,9.7328,7600.0
2005-01-20 11:45:00,18.25,18.25,18.24,18.25,13400.0,9.7381,9.7381,9.7328,9.7381,13400.0
2005-01-20 11:50:00,18.25,18.28,18.23,18.23,10600.0,9.7381,9.7541,9.7274,9.7274,10600.0
2005-01-20 11:55:00,18.23,18.23,18.22,18.22,12000.0,9.7274,9.7274,9.7221,9.7221,12000.0
2005-01-20 12:00:00,18.23,18.24,18.2,18.22,17400.0,9.7274,9.7328,9.7114,9.7221,17400.0
2005-01-20 12:05:00,18.23,18.23,18.2,18.23,11400.0,9.7274,9.7274,9.7114,9.7274,11400.0
2005-01-20 12:10:00,18.24,18.25,18.23,18.24,4400.0,9.7328,9.7381,9.7274,9.7328,4400.0
2005-01-20 12:15:00,18.24,18.25,18.23,18.24,3200.0,9.7328,9.7381,9.7274,9.7328,3200.0
2005-01-20 12:20:00,18.24,18.25,18.21,18.21,11200.0,9.7328,9.7381,9.7168,9.7168,11200.0
2005-01-20 12:25:00,18.22,18.23,18.21,18.21,5000.0,9.7221,9.7274,9.7168,9.7168,5000.0
2005-01-20 12:30:00,18.22,18.23,18.22,18.23,2000.0,9.7221,9.7274,9.7221,9.7274,2000.0
2005-01-20 12:35:00,18.23,18.23,18.22,18.22,11200.0,9.7274,9.7274,9.7221,9.7221,11200.0
2005-01-20 12:40:00,18.22,18.22,18.21,18.22,3600.0,9.7221,9.7221,9.7168,9.7221,3600.0
2005-01-20 12:45:00,18.22,18.24,18.22,18.23,4600.0,9.7221,9.7328,9.7221,9.7274,4600.0
2005-01-20 12:50:00,18.23,18.24,18.21,18.23,10600.0,9.7274,9.7328,9.7168,9.7274,10600.0
2005-01-20 12:55:00,18.23,18.23,18.22,18.23,12000.0,9.7274,9.7274,9.7221,9.7274,12000.0
2005-01-20 13:00:00,18.22,18.23,18.22,18.23,6200.0,9.7221,9.7274,9.7221,9.7274,6200.0
2005-01-20 13:05:00,18.23,18.23,18.22,18.22,8000.0,9.7274,9.7274,9.7221,9.7221,8000.0
2005-01-20 13:10:00,18.21,18.21,18.18,18.18,35600.0,9.7168,9.7168,9.7007,9.7007,35600.0
2005-01-20 13:15:00,18.18,18.18,18.14,18.15,38600.0,9.7007,9.7007,9.6794,9.6847,38600.0
2005-01-20 13:20:00,18.14,18.16,18.14,18.14,7000.0,9.6794,9.6901,9.6794,9.6794,7000.0
2005-01-20 13:25:00,18.14,18.16,18.14,18.16,5800.0,9.6794,9.6901,9.6794,9.6901,5800.0
2005-01-20 13:30:00,18.16,18.16,18.15,18.16,7200.0,9.6901,9.6901,9.6847,9.6901,7200.0
2005-01-20 13:35:00,18.16,18.16,18.15,18.16,15200.0,9.6901,9.6901,9.6847,9.6901,15200.0
2005-01-20 13:40:00,18.16,18.17,18.16,18.16,60800.0,9.6901,9.6954,9.6901,9.6901,60800.0
2005-01-20 13:45:00,18.16,18.16,18.16,18.16,2800.0,9.6901,9.6901,9.6901,9.6901,2800.0
2005-01-20 13:50:00,18.16,18.16,18.13,18.13,17800.0,9.6901,9.6901,9.6741,9.6741,17800.0
2005-01-20 13:55:00,18.13,18.14,18.12,18.14,4800.0,9.6741,9.6794,9.6687,9.6794,4800.0
2005-01-20 14:00:00,18.14,18.15,18.13,18.15,18400.0,9.6794,9.6847,9.6741,9.6847,18400.0
2005-01-20 14:05:00,18.16,18.18,18.16,18.18,21600.0,9.6901,9.7007,9.6901,9.7007,21600.0
2005-01-20 14:10:00,18.18,18.2,18.18,18.19,21000.0,9.7007,9.7114,9.7007,9.7061,21000.0
2005-01-20 14:15:00,18.19,18.25,18.19,18.25,30400.0,9.7061,9.7381,9.7061,9.7381,30400.0
2005-01-20 14:20:00,18.25,18.26,18.25,18.25,6800.0,9.7381,9.7434,9.7381,9.7381,6800.0
2005-01-20 14:25:00,18.25,18.25,18.19,18.21,9200.0,9.7381,9.7381,9.7061,9.7168,9200.0
2005-01-20 14:30:00,18.2,18.27,18.2,18.25,7400.0,9.7114,9.7488,9.7114,9.7381,7400.0
2005-01-20 14:35:00,18.27,18.27,18.23,18.24,16800.0,9.7488,9.7488,9.7274,9.7328,16800.0
2005-01-20 14:40:00,18.24,18.28,18.23,18.28,11200.0,9.7328,9.7541,9.7274,9.7541,11200.0
2005-01-20 14:45:00,18.28,18.29,18.24,18.25,13400.0,9.7541,9.7594,9.7328,9.7381,13400.0
2005-01-20 14:50:00,18.25,18.29,18.25,18.29,3000.0,9.7381,9.7594,9.7381,9.7594,3000.0
2005-01-20 14:55:00,18.28,18.29,18.25,18.27,8200.0,9.7541,9.7594,9.7381,9.7488,8200.0
2005-01-20 15:00:00,18.25,18.27,18.24,18.25,19000.0,9.7381,9.7488,9.7328,9.7381,19000.0
2005-01-20 15:05:00,18.25,18.27,18.25,18.27,8200.0,9.7381,9.7488,9.7381,9.7488,8200.0
2005-01-20 15:10:00,18.27,18.31,18.27,18.29,13000.0,9.7488,9.7701,9.7488,9.7594,13000.0
2005-01-20 15:15:00,18.29,18.3,18.27,18.28,14000.0,9.7594,9.7648,9.7488,9.7541,14000.0
2005-01-20 15:20:00,18.29,18.3,18.27,18.27,10400.0,9.7594,9.7648,9.7488,9.7488,10400.0
2005-01-20 15:25:00,18.28,18.29,18.22,18.22,20200.0,9.7541,9.7594,9.7221,9.7221,20200.0
2005-01-20 15:30:00,18.21,18.25,18.2,18.21,40400.0,9.7168,9.7381,9.7114,9.7168,40400.0
2005-01-20 15:35:00,18.21,18.24,18.21,18.22,28200.0,9.7168,9.7328,9.7168,9.7221,28200.0
2005-01-20 15:40:00,18.22,18.25,18.18,18.2,45200.0,9.7221,9.7381,9.7007,9.7114,45200.0
2005-01-20 15:45:00,18.2,18.23,18.2,18.21,30600.0,9.7114,9.7274,9.7114,9.7168,30600.0
2005-01-20 15:50:00,18.21,18.21,18.2,18.2,20600.0,9.7168,9.7168,9.7114,9.7114,20600.0
2005-01-20 15:55:00,18.2,18.23,18.2,18.22,47200.0,9.7114,9.7274,9.7114,9.7221,47200.0
2005-01-21 09:30:00,18.17,18.24,18.17,18.21,95000.0,9.6954,9.7328,9.6954,9.7168,95000.0
2005-01-21 09:35:00,18.21,18.27,18.2,18.25,29400.0,9.7168,9.7488,9.7114,9.7381,29400.0
2005-01-21 09:40:00,18.21,18.23,18.17,18.18,14600.0,9.7168,9.7274,9.6954,9.7007,14600.0
2005-01-21 09:45:00,18.18,18.22,18.11,18.13,16800.0,9.7007,9.7221,9.6634,9.6741,16800.0
2005-01-21 09:50:00,18.13,18.15,18.07,18.14,18600.0,9.6741,9.6847,9.642,9.6794,18600.0
2005-01-21 09:55:00,18.14,18.16,18.09,18.1,9200.0,9.6794,9.6901,9.6527,9.6581,9200.0
2005-01-21 10:00:00,18.09,18.09,18.06,18.06,11400.0,9.6527,9.6527,9.6367,9.6367,11400.0
2005-01-21 10:05:00,18.06,18.07,18.04,18.04,12800.0,9.6367,9.642,9.626,9.626,12800.0
2005-01-21 10:10:00,18.05,18.05,18.01,18.05,14400.0,9.6314,9.6314,9.61,9.6314,14400.0
2005-01-21 10:15:00,18.04,18.11,18.04,18.11,25200.0,9.626,9.6634,9.626,9.6634,25200.0
2005-01-21 10:20:00,18.1,18.11,18.08,18.09,28400.0,9.6581,9.6634,9.6474,9.6527,28400.0
2005-01-21 10:25:00,18.08,18.15,18.08,18.14,9800.0,9.6474,9.6847,9.6474,9.6794,9800.0
2005-01-21 10:30:00,18.14,18.17,18.12,18.16,17200.0,9.6794,9.6954,9.6687,9.6901,17200.0
2005-01-21 10:35:00,18.16,18.16,18.12,18.13,11400.0,9.6901,9.6901,9.6687,9.6741,11400.0
2005-01-21 10:40:00,18.13,18.16,18.13,18.16,8000.0,9.6741,9.6901,9.6741,9.6901,8000.0
2005-01-21 10:45:00,18.16,18.16,18.13,18.14,8600.0,9.6901,9.6901,9.6741,9.6794,8600.0
2005-01-21 10:50:00,18.13,18.14,18.13,18.13,4400.0,9.6741,9.6794,9.6741,9.6741,4400.0
2005-01-21 10:55:00,18.13,18.16,18.12,18.15,9400.0,9.6741,9.6901,9.6687,9.6847,9400.0
2005-01-21 11:00:00,18.15,18.17,18.15,18.15,20600.0,9.6847,9.6954,9.6847,9.6847,20600.0
2005-01-21 11:05:00,18.15,18.17,18.15,18.17,5400.0,9.6847,9.6954,9.6847,9.6954,5400.0
2005-01-21 11:10:00,18.17,18.17,18.15,18.15,5200.0,9.6954,9.6954,9.6847,9.6847,5200.0
2005-01-21 11:15:00,18.16,18.17,18.16,18.17,12000.0,9.6901,9.6954,9.6901,9.6954,12000.0
2005-01-21 11:20:00,18.17,18.17,18.14,18.17,6600.0,9.6954,9.6954,9.6794,9.6954,6600.0
2005-01-21 11:25:00,18.17,18.17,18.15,18.16,4600.0,9.6954,9.6954,9.6847,9.6901,4600.0
2005-01-21 11:30:00,18.16,18.16,18.14,18.15,10400.0,9.6901,9.6901,9.6794,9.6847,10400.0
2005-01-21 11:35:00,18.14,18.15,18.13,18.13,11600.0,9.6794,9.6847,9.6741,9.6741,11600.0
2005-01-21 11:40:00,18.13,18.16,18.13,18.14,6600.0,9.6741,9.6901,9.6741,9.6794,6600.0
2005-01-21 11:45:00,18.14,18.15,18.13,18.15,13400.0,9.6794,9.6847,9.6741,9.6847,13400.0
2005-01-21 11:50:00,18.15,18.16,18.15,18.16,10600.0,9.6847,9.6901,9.6847,9.6901,10600.0
2005-01-21 11:55:00,18.16,18.16,18.15,18.15,5000.0,9.6901,9.6901,9.6847,9.6847,5000.0
2005-01-21 12:00:00,18.14,18.14,18.11,18.11,10400.0,9.6794,9.6794,9.6634,9.6634,10400.0
2005-01-21 12:05:00,18.11,18.11,18.1,18.11,5200.0,9.6634,9.6634,9.6581,9.6634,5200.0
2005-01-21 12:10:00,18.1,18.11,18.1,18.1,6400.0,9.6581,9.6634,9.6581,9.6581,6400.0
2005-01-21 12:15:00,18.1,18.12,18.1,18.12,5000.0,9.6581,9.6687,9.6581,9.6687,5000.0
2005-01-21 12:20:00,18.11,18.11,18.1,18.1,7600.0,9.6634,9.6634,9.6581,9.6581,7600.0
2005-01-21 12:25:00,18.1,18.1,18.08,18.09,11400.0,9.6581,9.6581,9.6474,9.6527,11400.0
2005-01-21 12:30:00,18.08,18.11,18.08,18.11,9400.0,9.6474,9.6634,9.6474,9.6634,9400.0
2005-01-21 12:35:00,18.1,18.11,18.1,18.11,5600.0,9.6581,9.6634,9.6581,9.6634,5600.0
2005-01-21 12:40:00,18.11,18.15,18.11,18.15,18800.0,9.6634,9.6847,9.6634,9.6847,18800.0
2005-01-21 12:45:00,18.15,18.16,18.13,18.15,13200.0,9.6847,9.6901,9.6741,9.6847,13200.0
2005-01-21 12:50:00,18.14,18.16,18.14,18.16,16200.0,9.6794,9.6901,9.6794,9.6901,16200.0
2005-01-21 12:55:00,18.15,18.15,18.14,18.15,6200.0,9.6847,9.6847,9.6794,9.6847,6200.0
2005-01-21 13:00:00,18.15,18.16,18.13,18.14,17800.0,9.6847,9.6901,9.6741,9.6794,17800.0
2005-01-21 13:05:00,18.15,18.15,18.13,18.13,3200.0,9.6847,9.6847,9.6741,9.6741,3200.0
2005-01-21 13:10:00,18.13,18.14,18.11,18.13,22400.0,9.6741,9.6794,9.6634,9.6741,22400.0
2005-01-21 13:15:00,18.13,18.14,18.12,18.13,5200.0,9.6741,9.6794,9.6687,9.6741,5200.0
2005-01-21 13:20:00,18.11,18.11,18.1,18.1,4200.0,9.6634,9.6634,9.6581,9.6581,4200.0
2005-01-21 13:25:00,18.11,18.11,18.1,18.11,8800.0,9.6634,9.6634,9.6581,9.6634,8800.0
2005-01-21 13:30:00,18.11,18.11,18.08,18.09,9200.0,9.6634,9.6634,9.6474,9.6527,9200.0
2005-01-21 13:35:00,18.09,18.1,18.06,18.08,16800.0,9.6527,9.6581,9.6367,9.6474,16800.0
2005-01-21 13:40:00,18.08,18.08,18.04,18.06,16800.0,9.6474,9.6474,9.626,9.6367,16800.0
2005-01-21 13:45:00,18.04,18.08,18.04,18.07,10600.0,9.626,9.6474,9.626,9.642,10600.0
2005-01-21 13:50:00,18.07,18.07,18.05,18.07,11400.0,9.642,9.642,9.6314,9.642,11400.0
2005-01-21 13:55:00,18.06,18.07,18.05,18.07,5000.0,9.6367,9.642,9.6314,9.642,5000.0
2005-01-21 14:00:00,18.08,18.1,18.08,18.08,7800.0,9.6474,9.6581,9.6474,9.6474,7800.0
2005-01-21 14:05:00,18.07,18.07,18.06,18.06,6000.0,9.642,9.642,9.6367,9.6367,6000.0
2005-01-21 14:10:00,18.06,18.07,18.04,18.05,5400.0,9.6367,9.642,9.626,9.6314,5400.0
2005-01-21 14:15:00,18.05,18.07,18.04,18.05,7000.0,9.6314,9.642,9.626,9.6314,7000.0
2005-01-21 14:20:00,18.05,18.07,18.04,18.07,37400.0,9.6314,9.642,9.626,9.642,37400.0
2005-01-21 14:25:00,18.07,18.1,18.07,18.08,7200.0,9.642,9.6581,9.642,9.6474,7200.0
2005-01-21 14:30:00,18.08,18.08,18.06,18.06,86200.0,9.6474,9.6474,9.6367,9.6367,86200.0
2005-01-21 14:35:00,18.07,18.1,18.07,18.07,12800.0,9.642,9.6581,9.642,9.642,12800.0
2005-01-21 14:40:00,18.07,18.09,18.06,18.09,5000.0,9.642,9.6527,9.6367,9.6527,5000.0
2005-01-21 14:45:00,18.09,18.09,18.06,18.06,8400.0,9.6527,9.6527,9.6367,9.6367,8400.0
2005-01-21 14:50:00,18.07,18.08,18.05,18.05,4800.0,9.642,9.6474,9.6314,9.6314,4800.0
2005-01-21 14:55:00,18.05,18.07,18.03,18.07,14000.0,9.6314,9.642,9.6207,9.642,14000.0
2005-01-21 15:00:00,18.06,18.08,18.06,18.08,9000.0,9.6367,9.6474,9.6367,9.6474,9000.0
2005-01-21 15:05:00,18.07,18.07,18.06,18.06,10800.0,9.642,9.642,9.6367,9.6367,10800.0
2005-01-21 15:10:00,18.06,18.06,18.03,18.05,10600.0,9.6367,9.6367,9.6207,9.6314,10600.0
2005-01-21 15:15:00,18.05,18.06,18.04,18.06,10400.0,9.6314,9.6367,9.626,9.6367,10400.0
2005-01-21 15:20:00,18.06,18.13,18.05,18.11,14800.0,9.6367,9.6741,9.6314,9.6634,14800.0
2005-01-21 15:25:00,18.1,18.1,18.08,18.08,12800.0,9.6581,9.6581,9.6474,9.6474,12800.0
2005-01-21 15:30:00,18.08,18.1,18.05,18.06,16000.0,9.6474,9.6581,9.6314,9.6367,16000.0
2005-01-21 15:35:00,18.05,18.07,18.05,18.07,8600.0,9.6314,9.642,9.6314,9.642,8600.0
2005-01-21 15:40:00,18.07,18.07,18.04,18.05,12600.0,9.642,9.642,9.626,9.6314,12600.0
2005-01-21 15:45:00,18.04,18.05,18.03,18.04,8800.0,9.626,9.6314,9.6207,9.626,8800.0
2005-01-21 15:50:00,18.05,18.05,18.03,18.04,10400.0,9.6314,9.6314,9.6207,9.626,10400.0
2005-01-21 15:55:00,18.04,18.06,18.03,18.03,25800.0,9.626,9.6367,9.6207,9.6207,25800.0
2005-01-24 09:30:00,18.02,18.03,18.01,18.03,25800.0,9.6154,9.6207,9.61,9.6207,25800.0
2005-01-24 09:35:00,18.06,18.08,18.04,18.07,3800.0,9.6367,9.6474,9.626,9.642,3800.0
2005-01-24 09:40:00,18.06,18.07,18.02,18.03,44400.0,9.6367,9.642,9.6154,9.6207,44400.0
2005-01-24 09:45:00,18.03,18.06,18.03,18.05,6200.0,9.6207,9.6367,9.6207,9.6314,6200.0
2005-01-24 09:50:00,18.05,18.05,18.03,18.03,5400.0,9.6314,9.6314,9.6207,9.6207,5400.0
2005-01-24 09:55:00,18.04,18.04,18.0,18.0,4400.0,9.626,9.626,9.6047,9.6047,4400.0
2005-01-24 10:00:00,18.01,18.04,18.0,18.02,94200.0,9.61,9.626,9.6047,9.6154,94200.0
2005-01-24 10:05:00,18.02,18.04,18.02,18.03,6600.0,9.6154,9.626,9.6154,9.6207,6600.0
2005-01-24 10:10:00,18.03,18.08,18.02,18.08,11000.0,9.6207,9.6474,9.6154,9.6474,11000.0
2005-01-24 10:15:00,18.08,18.15,18.08,18.14,15600.0,9.6474,9.6847,9.6474,9.6794,15600.0
2005-01-24 10:20:00,18.14,18.14,18.11,18.12,8600.0,9.6794,9.6794,9.6634,9.6687,8600.0
2005-01-24 10:25:00,18.12,18.14,18.12,18.14,8000.0,9.6687,9.6794,9.6687,9.6794,8000.0
2005-01-24 10:30:00,18.13,18.19,18.13,18.19,9600.0,9.6741,9.7061,9.6741,9.7061,9600.0
2005-01-24 10:35:00,18.19,18.22,18.18,18.18,14600.0,9.7061,9.7221,9.7007,9.7007,14600.0
2005-01-24 10:40:00,18.2,18.2,18.18,18.2,8800.0,9.7114,9.7114,9.7007,9.7114,8800.0
2005-01-24 10:45:00,18.18,18.18,18.17,18.18,3600.0,9.7007,9.7007,9.6954,9.7007,3600.0
2005-01-24 10:50:00,18.18,18.18,18.15,18.16,6600.0,9.7007,9.7007,9.6847,9.6901,6600.0
2005-01-24 10:55:00,18.15,18.15,18.11,18.14,13000.0,9.6847,9.6847,9.6634,9.6794,13000.0
2005-01-24 11:00:00,18.14,18.18,18.13,18.18,8200.0,9.6794,9.7007,9.6741,9.7007,8200.0
2005-01-24 11:05:00,18.18,18.18,18.15,18.17,8000.0,9.7007,9.7007,9.6847,9.6954,8000.0
2005-01-24 11:10:00,18.19,18.2,18.17,18.18,4200.0,9.7061,9.7114,9.6954,9.7007,4200.0
2005-01-24 11:15:00,18.17,18.24,18.17,18.24,10000.0,9.6954,9.7328,9.6954,9.7328,10000.0
2005-01-24 11:20:00,18.23,18.25,18.22,18.24,10200.0,9.7274,9.7381,9.7221,9.7328,10200.0
2005-01-24 11:25:00,18.24,18.25,18.22,18.22,19000.0,9.7328,9.7381,9.7221,9.7221,19000.0
2005-01-24 11:30:00,18.23,18.25,18.23,18.24,5200.0,9.7274,9.7381,9.7274,9.7328,5200.0
2005-01-24 11:35:00,18.24,18.25,18.22,18.22,34400.0,9.7328,9.7381,9.7221,9.7221,34400.0
2005-01-24 11:40:00,18.22,18.25,18.22,18.24,10200.0,9.7221,9.7381,9.7221,9.7328,10200.0
2005-01-24 11:45:00,18.24,18.24,18.24,18.24,2000.0,9.7328,9.7328,9.7328,9.7328,2000.0
2005-01-24 11:50:00,18.25,18.25,18.24,18.24,1200.0,9.7381,9.7381,9.7328,9.7328,1200.0
2005-01-24 11:55:00,18.24,18.24,18.23,18.23,6000.0,9.7328,9.7328,9.7274,9.7274,6000.0
2005-01-24 12:00:00,18.23,18.24,18.22,18.23,12000.0,9.7274,9.7328,9.7221,9.7274,12000.0
2005-01-24 12:05:00,18.22,18.22,18.18,18.18,13400.0,9.7221,9.7221,9.7007,9.7007,13400.0
2005-01-24 12:10:00,18.18,18.18,18.17,18.17,9600.0,9.7007,9.7007,9.6954,9.6954,9600.0
2005-01-24 12:15:00,18.17,18.18,18.17,18.17,3600.0,9.6954,9.7007,9.6954,9.6954,3600.0
2005-01-24 12:20:00,18.17,18.17,18.14,18.15,6400.0,9.6954,9.6954,9.6794,9.6847,6400.0
2005-01-24 12:25:00,18.16,18.16,18.15,18.15,12800.0,9.6901,9.6901,9.6847,9.6847,12800.0
2005-01-24 12:30:00,18.15,18.15,18.13,18.15,12200.0,9.6847,9.6847,9.6741,9.6847,12200.0
2005-01-24 12:35:00,18.15,18.15,18.14,18.15,5400.0,9.6847,9.6847,9.6794,9.6847,5400.0
2005-01-24 12:40:00,18.14,18.15,18.14,18.15,14800.0,9.6794,9.6847,9.6794,9.6847,14800.0
2005-01-24 12:45:00,18.15,18.16,18.15,18.15,2600.0,9.6847,9.6901,9.6847,9.6847,2600.0
2005-01-24 12:50:00,18.16,18.16,18.15,18.16,4800.0,9.6901,9.6901,9.6847,9.6901,4800.0
2005-01-24 12:55:00,18.16,18.16,18.15,18.15,10000.0,9.6901,9.6901,9.6847,9.6847,10000.0
2005-01-24 13:00:00,18.15,18.17,18.15,18.16,8000.0,9.6847,9.6954,9.6847,9.6901,8000.0
2005-01-24 13:05:00,18.16,18.16,18.15,18.15,2200.0,9.6901,9.6901,9.6847,9.6847,2200.0
2005-01-24 13:10:00,18.15,18.16,18.15,18.16,5000.0,9.6847,9.6901,9.6847,9.6901,5000.0
2005-01-24 13:15:00,18.16,18.17,18.16,18.16,2200.0,9.6901,9.6954,9.6901,9.6901,2200.0
2005-01-24 13:20:00,18.17,18.17,18.16,18.16,5600.0,9.6954,9.6954,9.6901,9.6901,5600.0
2005-01-24 13:25:00,18.16,18.16,18.15,18.16,3800.0,9.6901,9.6901,9.6847,9.6901,3800.0
2005-01-24 13:30:00,18.15,18.16,18.14,18.15,6800.0,9.6847,9.6901,9.6794,9.6847,6800.0
2005-01-24 13:35:00,18.15,18.15,18.15,18.15,2600.0,9.6847,9.6847,9.6847,9.6847,2600.0
2005-01-24 13:40:00,18.15,18.15,18.14,18.14,20000.0,9.6847,9.6847,9.6794,9.6794,20000.0
2005-01-24 13:45:00,18.14,18.14,18.14,18.14,3600.0,9.6794,9.6794,9.6794,9.6794,3600.0
2005-01-24 13:50:00,18.13,18.14,18.13,18.13,8800.0,9.6741,9.6794,9.6741,9.6741,8800.0
2005-01-24 13:55:00,18.13,18.13,18.11,18.13,19000.0,9.6741,9.6741,9.6634,9.6741,19000.0
2005-01-24 14:00:00,18.13,18.13,18.13,18.13,4000.0,9.6741,9.6741,9.6741,9.6741,4000.0
2005-01-24 14:05:00,18.13,18.14,18.13,18.14,14800.0,9.6741,9.6794,9.6741,9.6794,14800.0
2005-01-24 14:10:00,18.15,18.15,18.14,18.14,13200.0,9.6847,9.6847,9.6794,9.6794,13200.0
2005-01-24 14:15:00,18.14,18.15,18.13,18.14,10800.0,9.6794,9.6847,9.6741,9.6794,10800.0
2005-01-24 14:20:00,18.15,18.15,18.14,18.14,6800.0,9.6847,9.6847,9.6794,9.6794,6800.0
2005-01-24 14:25:00,18.14,18.16,18.13,18.13,16200.0,9.6794,9.6901,9.6741,9.6741,16200.0
2005-01-24 14:30:00,18.14,18.14,18.11,18.11,14000.0,9.6794,9.6794,9.6634,9.6634,14000.0
2005-01-24 14:35:00,18.11,18.14,18.1,18.14,10800.0,9.6634,9.6794,9.6581,9.6794,10800.0
2005-01-24 14:40:00,18.13,18.14,18.12,18.13,6200.0,9.6741,9.6794,9.6687,9.6741,6200.0
2005-01-24 14:45:00,18.13,18.13,18.12,18.13,10200.0,9.6741,9.6741,9.6687,9.6741,10200.0
2005-01-24 14:50:00,18.12,18.12,18.11,18.11,2600.0,9.6687,9.6687,9.6634,9.6634,2600.0
2005-01-24 14:55:00,18.11,18.13,18.09,18.13,16800.0,9.6634,9.6741,9.6527,9.6741,16800.0
2005-01-24 15:00:00,18.13,18.14,18.11,18.11,18600.0,9.6741,9.6794,9.6634,9.6634,18600.0
2005-01-24 15:05:00,18.11,18.14,18.11,18.13,11400.0,9.6634,9.6794,9.6634,9.6741,11400.0
2005-01-24 15:10:00,18.13,18.13,18.11,18.11,11400.0,9.6741,9.6741,9.6634,9.6634,11400.0
2005-01-24 15:15:00,18.11,18.13,18.11,18.11,9600.0,9.6634,9.6741,9.6634,9.6634,9600.0
2005-01-24 15:20:00,18.11,18.11,18.09,18.1,19400.0,9.6634,9.6634,9.6527,9.6581,19400.0
2005-01-24 15:25:00,18.1,18.11,18.1,18.11,4600.0,9.6581,9.6634,9.6581,9.6634,4600.0
2005-01-24 15:30:00,18.12,18.12,18.1,18.11,14200.0,9.6687,9.6687,9.6581,9.6634,14200.0
2005-01-24 15:35:00,18.11,18.11,18.11,18.11,3000.0,9.6634,9.6634,9.6634,9.6634,3000.0
2005-01-24 15:40:00,18.11,18.11,18.06,18.1,33000.0,9.6634,9.6634,9.6367,9.6581,33000.0
2005-01-24 15:45:00,18.1,18.1,18.07,18.08,11600.0,9.6581,9.6581,9.642,9.6474,11600.0
2005-01-24 15:50:00,18.08,18.09,18.07,18.08,11600.0,9.6474,9.6527,9.642,9.6474,11600.0
2005-01-24 15:55:00,18.09,18.11,18.06,18.11,21800.0,9.6527,9.6634,9.6367,9.6634,21800.0
2005-01-25 09:30:00,18.22,18.22,18.11,18.15,43000.0,9.7221,9.7221,9.6634,9.6847,43000.0
2005-01-25 09:35:00,18.13,18.24,18.13,18.22,8400.0,9.6741,9.7328,9.6741,9.7221,8400.0
2005-01-25 09:40:00,18.21,18.31,18.21,18.31,18800.0,9.7168,9.7701,9.7168,9.7701,18800.0
2005-01-25 09:45:00,18.31,18.31,18.24,18.25,23200.0,9.7701,9.7701,9.7328,9.7381,23200.0
2005-01-25 09:50:00,18.25,18.3,18.25,18.27,17600.0,9.7381,9.7648,9.7381,9.7488,17600.0
2005-01-25 09:55:00,18.27,18.28,18.2,18.2,13800.0,9.7488,9.7541,9.7114,9.7114,13800.0
2005-01-25 10:00:00,18.24,18.28,18.23,18.24,22800.0,9.7328,9.7541,9.7274,9.7328,22800.0
2005-01-25 10:05:00,18.24,18.26,18.22,18.22,11200.0,9.7328,9.7434,9.7221,9.7221,11200.0
2005-01-25 10:10:00,18.23,18.25,18.22,18.24,10200.0,9.7274,9.7381,9.7221,9.7328,10200.0
2005-01-25 10:15:00,18.24,18.25,18.23,18.24,12400.0,9.7328,9.7381,9.7274,9.7328,12400.0
2005-01-25 10:20:00,18.26,18.26,18.22,18.24,12400.0,9.7434,9.7434,9.7221,9.7328,12400.0
2005-01-25 10:25:00,18.24,18.24,18.18,18.2,15000.0,9.7328,9.7328,9.7007,9.7114,15000.0
2005-01-25 10:30:00,18.21,18.24,18.2,18.23,15200.0,9.7168,9.7328,9.7114,9.7274,15200.0
2005-01-25 10:35:00,18.22,18.22,18.2,18.21,6000.0,9.7221,9.7221,9.7114,9.7168,6000.0
2005-01-25 10:40:00,18.22,18.23,18.21,18.21,9000.0,9.7221,9.7274,9.7168,9.7168,9000.0
2005-01-25 10:45:00,18.21,18.21,18.2,18.21,6000.0,9.7168,9.7168,9.7114,9.7168,6000.0
2005-01-25 10:50:00,18.21,18.22,18.18,18.18,23400.0,9.7168,9.7221,9.7007,9.7007,23400.0
2005-01-25 10:55:00,18.18,18.23,18.18,18.2,46200.0,9.7007,9.7274,9.7007,9.7114,46200.0
2005-01-25 11:00:00,18.21,18.23,18.21,18.23,12800.0,9.7168,9.7274,9.7168,9.7274,12800.0
2005-01-25 11:05:00,18.24,18.25,18.23,18.24,18600.0,9.7328,9.7381,9.7274,9.7328,18600.0
2005-01-25 11:10:00,18.25,18.26,18.25,18.25,18400.0,9.7381,9.7434,9.7381,9.7381,18400.0
2005-01-25 11:15:00,18.25,18.25,18.23,18.23,9000.0,9.7381,9.7381,9.7274,9.7274,9000.0
2005-01-25 11:20:00,18.24,18.24,18.23,18.24,8800.0,9.7328,9.7328,9.7274,9.7328,8800.0
2005-01-25 11:25:00,18.24,18.27,18.24,18.27,11200.0,9.7328,9.7488,9.7328,9.7488,11200.0
2005-01-25 11:30:00,18.28,18.3,18.27,18.28,20400.0,9.7541,9.7648,9.7488,9.7541,20400.0
2005-01-25 11:35:00,18.28,18.28,18.26,18.26,4800.0,9.7541,9.7541,9.7434,9.7434,4800.0
2005-01-25 11:40:00,18.27,18.29,18.26,18.27,14000.0,9.7488,9.7594,9.7434,9.7488,14000.0
2005-01-25 11:45:00,18.27,18.27,18.27,18.27,7800.0,9.7488,9.7488,9.7488,9.7488,7800.0
2005-01-25 11:50:00,18.27,18.28,18.26,18.28,16600.0,9.7488,9.7541,9.7434,9.7541,16600.0
2005-01-25 11:55:00,18.28,18.29,18.28,18.29,6600.0,9.7541,9.7594,9.7541,9.7594,6600.0
2005-01-25 12:00:00,18.29,18.29,18.25,18.25,19800.0,9.7594,9.7594,9.7381,9.7381,19800.0
2005-01-25 12:05:00,18.25,18.27,18.24,18.27,11800.0,9.7381,9.7488,9.7328,9.7488,11800.0
2005-01-25 12:10:00,18.27,18.27,18.25,18.26,15600.0,9.7488,9.7488,9.7381,9.7434,15600.0
2005-01-25 12:15:00,18.25,18.27,18.25,18.26,14200.0,9.7381,9.7488,9.7381,9.7434,14200.0
2005-01-25 12:20:00,18.26,18.28,18.25,18.25,10400.0,9.7434,9.7541,9.7381,9.7381,10400.0
2005-01-25 12:25:00,18.25,18.25,18.23,18.24,12000.0,9.7381,9.7381,9.7274,9.7328,12000.0
2005-01-25 12:30:00,18.25,18.25,18.23,18.23,15800.0,9.7381,9.7381,9.7274,9.7274,15800.0
2005-01-25 12:35:00,18.23,18.23,18.22,18.22,7600.0,9.7274,9.7274,9.7221,9.7221,7600.0
2005-01-25 12:40:00,18.22,18.23,18.22,18.23,9400.0,9.7221,9.7274,9.7221,9.7274,9400.0
2005-01-25 12:45:00,18.22,18.23,18.2,18.21,19200.0,9.7221,9.7274,9.7114,9.7168,19200.0
2005-01-25 12:50:00,18.22,18.22,18.21,18.22,10200.0,9.7221,9.7221,9.7168,9.7221,10200.0
2005-01-25 12:55:00,18.22,18.22,18.21,18.21,5600.0,9.7221,9.7221,9.7168,9.7168,5600.0
2005-01-25 13:00:00,18.22,18.27,18.21,18.27,23000.0,9.7221,9.7488,9.7168,9.7488,23000.0
2005-01-25 13:05:00,18.25,18.25,18.23,18.25,6600.0,9.7381,9.7381,9.7274,9.7381,6600.0
2005-01-25 13:10:00,18.25,18.25,18.24,18.25,9200.0,9.7381,9.7381,9.7328,9.7381,9200.0
2005-01-25 13:15:00,18.25,18.27,18.25,18.25,9000.0,9.7381,9.7488,9.7381,9.7381,9000.0
2005-01-25 13:20:00,18.25,18.26,18.24,18.25,10000.0,9.7381,9.7434,9.7328,9.7381,10000.0
2005-01-25 13:25:00,18.24,18.25,18.23,18.24,3800.0,9.7328,9.7381,9.7274,9.7328,3800.0
2005-01-25 13:30:00,18.25,18.25,18.24,18.24,9200.0,9.7381,9.7381,9.7328,9.7328,9200.0
2005-01-25 13:35:00,18.24,18.24,18.23,18.23,6800.0,9.7328,9.7328,9.7274,9.7274,6800.0
2005-01-25 13:40:00,18.22,18.24,18.21,18.21,9800.0,9.7221,9.7328,9.7168,9.7168,9800.0
2005-01-25 13:45:00,18.22,18.22,18.21,18.21,5000.0,9.7221,9.7221,9.7168,9.7168,5000.0
2005-01-25 13:50:00,18.21,18.23,18.21,18.22,14400.0,9.7168,9.7274,9.7168,9.7221,14400.0
2005-01-25 13:55:00,18.22,18.22,18.22,18.22,7200.0,9.7221,9.7221,9.7221,9.7221,7200.0
2005-01-25 14:00:00,18.22,18.23,18.22,18.23,17400.0,9.7221,9.7274,9.7221,9.7274,17400.0
2005-01-25 14:05:00,18.23,18.23,18.21,18.21,8000.0,9.7274,9.7274,9.7168,9.7168,8000.0
2005-01-25 14:10:00,18.22,18.23,18.21,18.21,8800.0,9.7221,9.7274,9.7168,9.7168,8800.0
2005-01-25 14:15:00,18.22,18.23,18.22,18.22,10000.0,9.7221,9.7274,9.7221,9.7221,10000.0
2005-01-25 14:20:00,18.22,18.23,18.22,18.22,11200.0,9.7221,9.7274,9.7221,9.7221,11200.0
2005-01-25 14:25:00,18.22,18.22,18.2,18.2,7800.0,9.7221,9.7221,9.7114,9.7114,7800.0
2005-01-25 14:30:00,18.21,18.23,18.21,18.21,46000.0,9.7168,9.7274,9.7168,9.7168,46000.0
2005-01-25 14:35:00,18.21,18.22,18.2,18.22,14000.0,9.7168,9.7221,9.7114,9.7221,14000.0
2005-01-25 14:40:00,18.21,18.22,18.21,18.21,32400.0,9.7168,9.7221,9.7168,9.7168,32400.0
2005-01-25 14:45:00,18.21,18.23,18.21,18.23,20000.0,9.7168,9.7274,9.7168,9.7274,20000.0
2005-01-25 14:50:00,18.23,18.24,18.22,18.22,17800.0,9.7274,9.7328,9.7221,9.7221,17800.0
2005-01-25 14:55:00,18.23,18.23,18.22,18.23,15200.0,9.7274,9.7274,9.7221,9.7274,15200.0
2005-01-25 15:00:00,18.23,18.23,18.21,18.21,38400.0,9.7274,9.7274,9.7168,9.7168,38400.0
2005-01-25 15:05:00,18.21,18.22,18.21,18.21,12000.0,9.7168,9.7221,9.7168,9.7168,12000.0
2005-01-25 15:10:00,18.21,18.23,18.2,18.2,18000.0,9.7168,9.7274,9.7114,9.7114,18000.0
2005-01-25 15:15:00,18.2,18.23,18.2,18.21,27800.0,9.7114,9.7274,9.7114,9.7168,27800.0
2005-01-25 15:20:00,18.21,18.23,18.21,18.23,46600.0,9.7168,9.7274,9.7168,9.7274,46600.0
2005-01-25 15:25:00,18.23,18.23,18.22,18.23,48400.0,9.7274,9.7274,9.7221,9.7274,48400.0
2005-01-25 15:30:00,18.23,18.23,18.18,18.19,110400.0,9.7274,9.7274,9.7007,9.7061,110400.0
2005-01-25 15:35:00,18.18,18.19,18.18,18.18,29800.0,9.7007,9.7061,9.7007,9.7007,29800.0
2005-01-25 15:40:00,18.18,18.18,18.12,18.12,34000.0,9.7007,9.7007,9.6687,9.6687,34000.0
2005-01-25 15:45:00,18.12,18.2,18.11,18.13,65600.0,9.6687,9.7114,9.6634,9.6741,65600.0
2005-01-25 15:50:00,18.12,18.14,18.11,18.11,49800.0,9.6687,9.6794,9.6634,9.6634,49800.0
2005-01-25 15:55:00,18.11,18.15,18.09,18.14,68600.0,9.6634,9.6847,9.6527,9.6794,68600.0
2005-01-26 09:30:00,18.13,18.14,18.11,18.11,42000.0,9.6741,9.6794,9.6634,9.6634,42000.0
2005-01-26 09:35:00,18.08,18.14,18.05,18.14,28800.0,9.6474,9.6794,9.6314,9.6794,28800.0
2005-01-26 09:40:00,18.14,18.17,18.13,18.14,18200.0,9.6794,9.6954,9.6741,9.6794,18200.0
2005-01-26 09:45:00,18.13,18.16,18.1,18.1,20600.0,9.6741,9.6901,9.6581,9.6581,20600.0
2005-01-26 09:50:00,18.11,18.11,18.07,18.09,21000.0,9.6634,9.6634,9.642,9.6527,21000.0
2005-01-26 09:55:00,18.08,18.11,18.08,18.11,30400.0,9.6474,9.6634,9.6474,9.6634,30400.0
2005-01-26 10:00:00,18.11,18.13,18.09,18.12,10000.0,9.6634,9.6741,9.6527,9.6687,10000.0
2005-01-26 10:05:00,18.12,18.17,18.12,18.17,11200.0,9.6687,9.6954,9.6687,9.6954,11200.0
2005-01-26 10:10:00,18.17,18.17,18.14,18.15,9600.0,9.6954,9.6954,9.6794,9.6847,9600.0
2005-01-26 10:15:00,18.14,18.16,18.14,18.16,4600.0,9.6794,9.6901,9.6794,9.6901,4600.0
2005-01-26 10:20:00,18.15,18.17,18.15,18.17,3400.0,9.6847,9.6954,9.6847,9.6954,3400.0
2005-01-26 10:25:00,18.16,18.17,18.16,18.16,5400.0,9.6901,9.6954,9.6901,9.6901,5400.0
2005-01-26 10:30:00,18.16,18.17,18.11,18.13,18800.0,9.6901,9.6954,9.6634,9.6741,18800.0
2005-01-26 10:35:00,18.13,18.15,18.12,18.15,16800.0,9.6741,9.6847,9.6687,9.6847,16800.0
2005-01-26 10:40:00,18.15,18.17,18.15,18.16,5000.0,9.6847,9.6954,9.6847,9.6901,5000.0
2005-01-26 10:45:00,18.16,18.18,18.16,18.18,6400.0,9.6901,9.7007,9.6901,9.7007,6400.0
2005-01-26 10:50:00,18.18,18.22,18.18,18.22,7800.0,9.7007,9.7221,9.7007,9.7221,7800.0
2005-01-26 10:55:00,18.22,18.24,18.22,18.24,6800.0,9.7221,9.7328,9.7221,9.7328,6800.0
2005-01-26 11:00:00,18.24,18.25,18.23,18.24,9800.0,9.7328,9.7381,9.7274,9.7328,9800.0
2005-01-26 11:05:00,18.24,18.24,18.22,18.23,9200.0,9.7328,9.7328,9.7221,9.7274,9200.0
2005-01-26 11:10:00,18.23,18.25,18.23,18.25,37400.0,9.7274,9.7381,9.7274,9.7381,37400.0
2005-01-26 11:15:00,18.25,18.25,18.24,18.24,11200.0,9.7381,9.7381,9.7328,9.7328,11200.0
2005-01-26 11:20:00,18.24,18.25,18.2,18.23,31200.0,9.7328,9.7381,9.7114,9.7274,31200.0
2005-01-26 11:25:00,18.23,18.24,18.22,18.24,11800.0,9.7274,9.7328,9.7221,9.7328,11800.0
2005-01-26 11:30:00,18.25,18.27,18.25,18.27,18600.0,9.7381,9.7488,9.7381,9.7488,18600.0
2005-01-26 11:35:00,18.25,18.25,18.22,18.23,10600.0,9.7381,9.7381,9.7221,9.7274,10600.0
2005-01-26 11:40:00,18.23,18.23,18.22,18.23,7400.0,9.7274,9.7274,9.7221,9.7274,7400.0
2005-01-26 11:45:00,18.23,18.23,18.22,18.22,11200.0,9.7274,9.7274,9.7221,9.7221,11200.0
2005-01-26 11:50:00,18.21,18.24,18.21,18.24,15600.0,9.7168,9.7328,9.7168,9.7328,15600.0
2005-01-26 11:55:00,18.23,18.24,18.23,18.23,4800.0,9.7274,9.7328,9.7274,9.7274,4800.0
2005-01-26 12:00:00,18.24,18.24,18.23,18.23,5800.0,9.7328,9.7328,9.7274,9.7274,5800.0
2005-01-26 12:05:00,18.22,18.23,18.21,18.21,10000.0,9.7221,9.7274,9.7168,9.7168,10000.0
2005-01-26 12:10:00,18.21,18.21,18.19,18.19,7400.0,9.7168,9.7168,9.7061,9.7061,7400.0
2005-01-26 12:15:00,18.19,18.19,18.18,18.18,7400.0,9.7061,9.7061,9.7007,9.7007,7400.0
2005-01-26 12:20:00,18.18,18.18,18.18,18.18,13200.0,9.7007,9.7007,9.7007,9.7007,13200.0
2005-01-26 12:25:00,18.18,18.18,18.18,18.18,53200.0,9.7007,9.7007,9.7007,9.7007,53200.0
2005-01-26 12:30:00,18.18,18.18,18.18,18.18,4000.0,9.7007,9.7007,9.7007,9.7007,4000.0
2005-01-26 12:35:00,18.18,18.18,18.18,18.18,7200.0,9.7007,9.7007,9.7007,9.7007,7200.0
2005-01-26 12:40:00,18.18,18.22,18.18,18.21,23000.0,9.7007,9.7221,9.7007,9.7168,23000.0
2005-01-26 12:45:00,18.22,18.23,18.21,18.23,34000.0,9.7221,9.7274,9.7168,9.7274,34000.0
2005-01-26 12:50:00,18.23,18.23,18.2,18.2,6800.0,9.7274,9.7274,9.7114,9.7114,6800.0
2005-01-26 12:55:00,18.2,18.2,18.19,18.19,6200.0,9.7114,9.7114,9.7061,9.7061,6200.0
2005-01-26 13:00:00,18.19,18.2,18.18,18.2,19200.0,9.7061,9.7114,9.7007,9.7114,19200.0
2005-01-26 13:05:00,18.2,18.23,18.2,18.22,11800.0,9.7114,9.7274,9.7114,9.7221,11800.0
2005-01-26 13:10:00,18.22,18.23,18.22,18.23,6600.0,9.7221,9.7274,9.7221,9.7274,6600.0
2005-01-26 13:15:00,18.23,18.24,18.23,18.24,16400.0,9.7274,9.7328,9.7274,9.7328,16400.0
2005-01-26 13:20:00,18.24,18.25,18.24,18.25,6800.0,9.7328,9.7381,9.7328,9.7381,6800.0
2005-01-26 13:25:00,18.25,18.25,18.25,18.25,3600.0,9.7381,9.7381,9.7381,9.7381,3600.0
2005-01-26 13:30:00,18.25,18.27,18.25,18.27,3200.0,9.7381,9.7488,9.7381,9.7488,3200.0
2005-01-26 13:35:00,18.26,18.28,18.25,18.28,8400.0,9.7434,9.7541,9.7381,9.7541,8400.0
2005-01-26 13:40:00,18.28,18.28,18.27,18.28,12600.0,9.7541,9.7541,9.7488,9.7541,12600.0
2005-01-26 13:45:00,18.28,18.3,18.28,18.3,3400.0,9.7541,9.7648,9.7541,9.7648,3400.0
2005-01-26 13:50:00,18.3,18.3,18.3,18.3,7000.0,9.7648,9.7648,9.7648,9.7648,7000.0
2005-01-26 13:55:00,18.3,18.35,18.3,18.35,24400.0,9.7648,9.7915,9.7648,9.7915,24400.0
2005-01-26 14:00:00,18.35,18.36,18.35,18.36,6600.0,9.7915,9.7968,9.7915,9.7968,6600.0
2005-01-26 14:05:00,18.36,18.37,18.35,18.37,412000.0,9.7968,9.8021,9.7915,9.8021,412000.0
2005-01-26 14:10:00,18.38,18.4,18.35,18.36,422800.0,9.8075,9.8181,9.7915,9.7968,422800.0
2005-01-26 14:15:00,18.36,18.36,18.35,18.36,22600.0,9.7968,9.7968,9.7915,9.7968,22600.0
2005-01-26 14:20:00,18.36,18.38,18.35,18.35,33400.0,9.7968,9.8075,9.7915,9.7915,33400.0
2005-01-26 14:25:00,18.36,18.36,18.34,18.34,16800.0,9.7968,9.7968,9.7861,9.7861,16800.0
2005-01-26 14:30:00,18.33,18.33,18.33,18.33,5000.0,9.7808,9.7808,9.7808,9.7808,5000.0
2005-01-26 14:35:00,18.33,18.33,18.3,18.3,25000.0,9.7808,9.7808,9.7648,9.7648,25000.0
2005-01-26 14:40:00,18.3,18.31,18.3,18.31,22000.0,9.7648,9.7701,9.7648,9.7701,22000.0
2005-01-26 14:45:00,18.31,18.32,18.31,18.32,8000.0,9.7701,9.7754,9.7701,9.7754,8000.0
2005-01-26 14:50:00,18.32,18.33,18.31,18.32,13400.0,9.7754,9.7808,9.7701,9.7754,13400.0
2005-01-26 14:55:00,18.32,18.33,18.32,18.32,4000.0,9.7754,9.7808,9.7754,9.7754,4000.0
2005-01-26 15:00:00,18.32,18.35,18.32,18.33,8800.0,9.7754,9.7915,9.7754,9.7808,8800.0
2005-01-26 15:05:00,18.32,18.33,18.31,18.33,9200.0,9.7754,9.7808,9.7701,9.7808,9200.0
2005-01-26 15:10:00,18.34,18.34,18.29,18.31,10200.0,9.7861,9.7861,9.7594,9.7701,10200.0
2005-01-26 15:15:00,18.31,18.32,18.31,18.31,6400.0,9.7701,9.7754,9.7701,9.7701,6400.0
2005-01-26 15:20:00,18.32,18.35,18.32,18.33,15800.0,9.7754,9.7915,9.7754,9.7808,15800.0
2005-01-26 15:25:00,18.33,18.33,18.3,18.31,12600.0,9.7808,9.7808,9.7648,9.7701,12600.0
2005-01-26 15:30:00,18.3,18.32,18.3,18.32,6800.0,9.7648,9.7754,9.7648,9.7754,6800.0
2005-01-26 15:35:00,18.32,18.34,18.32,18.33,6800.0,9.7754,9.7861,9.7754,9.7808,6800.0
2005-01-26 15:40:00,18.33,18.33,18.31,18.31,19400.0,9.7808,9.7808,9.7701,9.7701,19400.0
2005-01-26 15:45:00,18.32,18.35,18.32,18.35,6200.0,9.7754,9.7915,9.7754,9.7915,6200.0
2005-01-26 15:50:00,18.35,18.37,18.35,18.36,20800.0,9.7915,9.8021,9.7915,9.7968,20800.0
2005-01-26 15:55:00,18.36,18.36,18.35,18.36,38600.0,9.7968,9.7968,9.7915,9.7968,38600.0
2005-01-27 09:30:00,18.38,18.38,18.33,18.33,16000.0,9.8075,9.8075,9.7808,9.7808,16000.0
2005-01-27 09:35:00,18.33,18.4,18.28,18.4,35200.0,9.7808,9.8181,9.7541,9.8181,35200.0
2005-01-27 09:40:00,18.4,18.45,18.4,18.43,8400.0,9.8181,9.8448,9.8181,9.8341,8400.0
2005-01-27 09:45:00,18.43,18.43,18.41,18.41,10400.0,9.8341,9.8341,9.8235,9.8235,10400.0
2005-01-27 09:50:00,18.41,18.42,18.41,18.42,5000.0,9.8235,9.8288,9.8235,9.8288,5000.0
2005-01-27 09:55:00,18.42,18.42,18.4,18.4,6600.0,9.8288,9.8288,9.8181,9.8181,6600.0
2005-01-27 10:00:00,18.4,18.4,18.39,18.39,7000.0,9.8181,9.8181,9.8128,9.8128,7000.0
2005-01-27 10:05:00,18.39,18.43,18.39,18.41,6600.0,9.8128,9.8341,9.8128,9.8235,6600.0
2005-01-27 10:10:00,18.41,18.41,18.4,18.4,9000.0,9.8235,9.8235,9.8181,9.8181,9000.0
2005-01-27 10:15:00,18.4,18.4,18.39,18.4,10800.0,9.8181,9.8181,9.8128,9.8181,10800.0
2005-01-27 10:20:00,18.4,18.4,18.36,18.38,59400.0,9.8181,9.8181,9.7968,9.8075,59400.0
2005-01-27 10:25:00,18.35,18.36,18.34,18.36,4200.0,9.7915,9.7968,9.7861,9.7968,4200.0
2005-01-27 10:30:00,18.35,18.36,18.35,18.36,7800.0,9.7915,9.7968,9.7915,9.7968,7800.0
2005-01-27 10:35:00,18.36,18.43,18.36,18.42,8400.0,9.7968,9.8341,9.7968,9.8288,8400.0
2005-01-27 10:40:00,18.42,18.43,18.41,18.41,9000.0,9.8288,9.8341,9.8235,9.8235,9000.0
2005-01-27 10:45:00,18.41,18.41,18.4,18.4,4200.0,9.8235,9.8235,9.8181,9.8181,4200.0
2005-01-27 10:50:00,18.41,18.44,18.41,18.44,29200.0,9.8235,9.8395,9.8235,9.8395,29200.0
2005-01-27 10:55:00,18.43,18.46,18.43,18.44,143400.0,9.8341,9.8502,9.8341,9.8395,143400.0
2005-01-27 11:00:00,18.45,18.45,18.43,18.43,22000.0,9.8448,9.8448,9.8341,9.8341,22000.0
2005-01-27 11:05:00,18.43,18.46,18.43,18.46,16800.0,9.8341,9.8502,9.8341,9.8502,16800.0
2005-01-27 11:10:00,18.46,18.47,18.46,18.46,18000.0,9.8502,9.8555,9.8502,9.8502,18000.0
2005-01-27 11:15:00,18.45,18.45,18.44,18.44,3200.0,9.8448,9.8448,9.8395,9.8395,3200.0
2005-01-27 11:20:00,18.44,18.44,18.43,18.43,7400.0,9.8395,9.8395,9.8341,9.8341,7400.0
2005-01-27 11:25:00,18.43,18.43,18.42,18.42,13400.0,9.8341,9.8341,9.8288,9.8288,13400.0
2005-01-27 11:30:00,18.42,18.43,18.42,18.43,112800.0,9.8288,9.8341,9.8288,9.8341,112800.0
2005-01-27 11:35:00,18.43,18.44,18.43,18.44,9200.0,9.8341,9.8395,9.8341,9.8395,9200.0
2005-01-27 11:40:00,18.44,18.44,18.42,18.43,11000.0,9.8395,9.8395,9.8288,9.8341,11000.0
2005-01-27 11:45:00,18.43,18.46,18.42,18.43,10200.0,9.8341,9.8502,9.8288,9.8341,10200.0
2005-01-27 11:50:00,18.45,18.47,18.45,18.45,4600.0,9.8448,9.8555,9.8448,9.8448,4600.0
2005-01-27 11:55:00,18.45,18.46,18.44,18.45,13000.0,9.8448,9.8502,9.8395,9.8448,13000.0
2005-01-27 12:00:00,18.45,18.45,18.44,18.44,16600.0,9.8448,9.8448,9.8395,9.8395,16600.0
2005-01-27 12:05:00,18.43,18.43,18.43,18.43,3600.0,9.8341,9.8341,9.8341,9.8341,3600.0
2005-01-27 12:10:00,18.43,18.44,18.43,18.43,6400.0,9.8341,9.8395,9.8341,9.8341,6400.0
2005-01-27 12:15:00,18.43,18.45,18.43,18.45,6000.0,9.8341,9.8448,9.8341,9.8448,6000.0
2005-01-27 12:20:00,18.43,18.43,18.42,18.43,4800.0,9.8341,9.8341,9.8288,9.8341,4800.0
2005-01-27 12:25:00,18.43,18.43,18.4,18.42,27000.0,9.8341,9.8341,9.8181,9.8288,27000.0
2005-01-27 12:30:00,18.42,18.42,18.41,18.42,5400.0,9.8288,9.8288,9.8235,9.8288,5400.0
2005-01-27 12:35:00,18.42,18.42,18.42,18.42,6200.0,9.8288,9.8288,9.8288,9.8288,6200.0
2005-01-27 12:40:00,18.42,18.43,18.42,18.42,13400.0,9.8288,9.8341,9.8288,9.8288,13400.0
2005-01-27 12:45:00,18.43,18.43,18.42,18.43,6200.0,9.8341,9.8341,9.8288,9.8341,6200.0
2005-01-27 12:50:00,18.43,18.44,18.43,18.44,7400.0,9.8341,9.8395,9.8341,9.8395,7400.0
2005-01-27 12:55:00,18.45,18.45,18.43,18.43,1800.0,9.8448,9.8448,9.8341,9.8341,1800.0
2005-01-27 13:00:00,18.43,18.43,18.42,18.42,8000.0,9.8341,9.8341,9.8288,9.8288,8000.0
2005-01-27 13:05:00,18.42,18.42,18.4,18.41,12800.0,9.8288,9.8288,9.8181,9.8235,12800.0
2005-01-27 13:10:00,18.41,18.42,18.41,18.41,10200.0,9.8235,9.8288,9.8235,9.8235,10200.0
2005-01-27 13:15:00,18.41,18.42,18.4,18.42,9800.0,9.8235,9.8288,9.8181,9.8288,9800.0
2005-01-27 13:20:00,18.41,18.41,18.41,18.41,2000.0,9.8235,9.8235,9.8235,9.8235,2000.0
2005-01-27 13:25:00,18.42,18.42,18.4,18.4,10400.0,9.8288,9.8288,9.8181,9.8181,10400.0
2005-01-27 13:30:00,18.4,18.4,18.38,18.4,23000.0,9.8181,9.8181,9.8075,9.8181,23000.0
2005-01-27 13:35:00,18.41,18.41,18.4,18.4,16400.0,9.8235,9.8235,9.8181,9.8181,16400.0
2005-01-27 13:40:00,18.4,18.4,18.39,18.39,12400.0,9.8181,9.8181,9.8128,9.8128,12400.0
2005-01-27 13:45:00,18.39,18.39,18.38,18.38,30600.0,9.8128,9.8128,9.8075,9.8075,30600.0
2005-01-27 13:50:00,18.38,18.38,18.38,18.38,9200.0,9.8075,9.8075,9.8075,9.8075,9200.0
2005-01-27 13:55:00,18.38,18.4,18.38,18.39,9600.0,9.8075,9.8181,9.8075,9.8128,9600.0
2005-01-27 14:00:00,18.39,18.39,18.38,18.39,3800.0,9.8128,9.8128,9.8075,9.8128,3800.0
2005-01-27 14:05:00,18.38,18.39,18.38,18.39,39600.0,9.8075,9.8128,9.8075,9.8128,39600.0
2005-01-27 14:10:00,18.4,18.4,18.39,18.39,7200.0,9.8181,9.8181,9.8128,9.8128,7200.0
2005-01-27 14:15:00,18.39,18.41,18.38,18.4,15600.0,9.8128,9.8235,9.8075,9.8181,15600.0
2005-01-27 14:20:00,18.4,18.4,18.39,18.39,8000.0,9.8181,9.8181,9.8128,9.8128,8000.0
2005-01-27 14:25:00,18.39,18.42,18.39,18.41,16000.0,9.8128,9.8288,9.8128,9.8235,16000.0
2005-01-27 14:30:00,18.41,18.42,18.41,18.42,7600.0,9.8235,9.8288,9.8235,9.8288,7600.0
2005-01-27 14:35:00,18.42,18.42,18.42,18.42,14200.0,9.8288,9.8288,9.8288,9.8288,14200.0
2005-01-27 14:40:00,18.42,18.42,18.42,18.42,5800.0,9.8288,9.8288,9.8288,9.8288,5800.0
2005-01-27 14:45:00,18.42,18.43,18.42,18.43,31600.0,9.8288,9.8341,9.8288,9.8341,31600.0
2005-01-27 14:50:00,18.43,18.43,18.43,18.43,11600.0,9.8341,9.8341,9.8341,9.8341,11600.0
2005-01-27 14:55:00,18.43,18.46,18.43,18.46,42800.0,9.8341,9.8502,9.8341,9.8502,42800.0
2005-01-27 15:00:00,18.45,18.46,18.45,18.45,30800.0,9.8448,9.8502,9.8448,9.8448,30800.0
2005-01-27 15:05:00,18.44,18.45,18.41,18.42,10800.0,9.8395,9.8448,9.8235,9.8288,10800.0
2005-01-27 15:10:00,18.42,18.42,18.41,18.42,6000.0,9.8288,9.8288,9.8235,9.8288,6000.0
2005-01-27 15:15:00,18.42,18.47,18.42,18.44,18200.0,9.8288,9.8555,9.8288,9.8395,18200.0
2005-01-27 15:20:00,18.44,18.44,18.42,18.43,16400.0,9.8395,9.8395,9.8288,9.8341,16400.0
2005-01-27 15:25:00,18.43,18.48,18.43,18.46,12800.0,9.8341,9.8608,9.8341,9.8502,12800.0
2005-01-27 15:30:00,18.46,18.48,18.44,18.47,13200.0,9.8502,9.8608,9.8395,9.8555,13200.0
2005-01-27 15:35:00,18.47,18.48,18.46,18.46,8200.0,9.8555,9.8608,9.8502,9.8502,8200.0
2005-01-27 15:40:00,18.46,18.46,18.43,18.45,12000.0,9.8502,9.8502,9.8341,9.8448,12000.0
2005-01-27 15:45:00,18.45,18.47,18.45,18.46,31600.0,9.8448,9.8555,9.8448,9.8502,31600.0
2005-01-27 15:50:00,18.46,18.48,18.46,18.46,102000.0,9.8502,9.8608,9.8502,9.8502,102000.0
2005-01-27 15:55:00,18.46,18.48,18.45,18.47,81800.0,9.8502,9.8608,9.8448,9.8555,81800.0
2005-01-28 09:30:00,18.49,18.49,18.48,18.49,30600.0,9.8662,9.8662,9.8608,9.8662,30600.0
2005-01-28 09:35:00,18.49,18.49,18.45,18.46,46200.0,9.8662,9.8662,9.8448,9.8502,46200.0
2005-01-28 09:40:00,18.45,18.45,18.43,18.43,16000.0,9.8448,9.8448,9.8341,9.8341,16000.0
2005-01-28 09:45:00,18.42,18.45,18.42,18.44,28800.0,9.8288,9.8448,9.8288,9.8395,28800.0
2005-01-28 09:50:00,18.43,18.45,18.43,18.43,19200.0,9.8341,9.8448,9.8341,9.8341,19200.0
2005-01-28 09:55:00,18.43,18.44,18.43,18.43,16600.0,9.8341,9.8395,9.8341,9.8341,16600.0
2005-01-28 10:00:00,18.43,18.45,18.43,18.45,138000.0,9.8341,9.8448,9.8341,9.8448,138000.0
2005-01-28 10:05:00,18.45,18.45,18.41,18.41,47000.0,9.8448,9.8448,9.8235,9.8235,47000.0
2005-01-28 10:10:00,18.41,18.42,18.41,18.41,11400.0,9.8235,9.8288,9.8235,9.8235,11400.0
2005-01-28 10:15:00,18.41,18.41,18.39,18.39,18800.0,9.8235,9.8235,9.8128,9.8128,18800.0
2005-01-28 10:20:00,18.39,18.43,18.39,18.43,43400.0,9.8128,9.8341,9.8128,9.8341,43400.0
2005-01-28 10:25:00,18.43,18.43,18.41,18.41,10400.0,9.8341,9.8341,9.8235,9.8235,10400.0
2005-01-28 10:30:00,18.41,18.41,18.39,18.39,11200.0,9.8235,9.8235,9.8128,9.8128,11200.0
2005-01-28 10:35:00,18.39,18.39,18.39,18.39,8000.0,9.8128,9.8128,9.8128,9.8128,8000.0
2005-01-28 10:40:00,18.39,18.4,18.39,18.4,12400.0,9.8128,9.8181,9.8128,9.8181,12400.0
2005-01-28 10:45:00,18.39,18.4,18.39,18.39,10400.0,9.8128,9.8181,9.8128,9.8128,10400.0
2005-01-28 10:50:00,18.38,18.38,18.35,18.35,17000.0,9.8075,9.8075,9.7915,9.7915,17000.0
2005-01-28 10:55:00,18.35,18.36,18.34,18.35,17400.0,9.7915,9.7968,9.7861,9.7915,17400.0
2005-01-28 11:00:00,18.35,18.37,18.35,18.37,14000.0,9.7915,9.8021,9.7915,9.8021,14000.0
2005-01-28 11:05:00,18.36,18.38,18.3,18.31,17800.0,9.7968,9.8075,9.7648,9.7701,17800.0
2005-01-28 11:10:00,18.31,18.33,18.28,18.28,18800.0,9.7701,9.7808,9.7541,9.7541,18800.0
2005-01-28 11:15:00,18.27,18.27,18.2,18.24,22200.0,9.7488,9.7488,9.7114,9.7328,22200.0
2005-01-28 11:20:00,18.25,18.27,18.25,18.27,20200.0,9.7381,9.7488,9.7381,9.7488,20200.0
2005-01-28 11:25:00,18.26,18.27,18.25,18.25,7200.0,9.7434,9.7488,9.7381,9.7381,7200.0
2005-01-28 11:30:00,18.25,18.27,18.25,18.26,13000.0,9.7381,9.7488,9.7381,9.7434,13000.0
2005-01-28 11:35:00,18.26,18.3,18.26,18.3,12400.0,9.7434,9.7648,9.7434,9.7648,12400.0
2005-01-28 11:40:00,18.29,18.3,18.25,18.25,11000.0,9.7594,9.7648,9.7381,9.7381,11000.0
2005-01-28 11:45:00,18.26,18.3,18.26,18.3,5000.0,9.7434,9.7648,9.7434,9.7648,5000.0
2005-01-28 11:50:00,18.29,18.3,18.28,18.3,8400.0,9.7594,9.7648,9.7541,9.7648,8400.0
2005-01-28 11:55:00,18.28,18.3,18.28,18.29,5800.0,9.7541,9.7648,9.7541,9.7594,5800.0
2005-01-28 12:00:00,18.29,18.3,18.29,18.29,14200.0,9.7594,9.7648,9.7594,9.7594,14200.0
2005-01-28 12:05:00,18.29,18.29,18.28,18.28,9000.0,9.7594,9.7594,9.7541,9.7541,9000.0
2005-01-28 12:10:00,18.28,18.3,18.28,18.3,10600.0,9.7541,9.7648,9.7541,9.7648,10600.0
2005-01-28 12:15:00,18.3,18.31,18.3,18.3,12600.0,9.7648,9.7701,9.7648,9.7648,12600.0
2005-01-28 12:20:00,18.3,18.32,18.3,18.31,22000.0,9.7648,9.7754,9.7648,9.7701,22000.0
2005-01-28 12:25:00,18.32,18.32,18.31,18.31,8200.0,9.7754,9.7754,9.7701,9.7701,8200.0
2005-01-28 12:30:00,18.31,18.33,18.31,18.33,12400.0,9.7701,9.7808,9.7701,9.7808,12400.0
2005-01-28 12:35:00,18.34,18.34,18.33,18.33,14600.0,9.7861,9.7861,9.7808,9.7808,14600.0
2005-01-28 12:40:00,18.33,18.33,18.32,18.32,10800.0,9.7808,9.7808,9.7754,9.7754,10800.0
2005-01-28 12:45:00,18.32,18.34,18.32,18.34,10000.0,9.7754,9.7861,9.7754,9.7861,10000.0
2005-01-28 12:50:00,18.35,18.36,18.34,18.34,16400.0,9.7915,9.7968,9.7861,9.7861,16400.0
2005-01-28 12:55:00,18.34,18.35,18.33,18.35,19400.0,9.7861,9.7915,9.7808,9.7915,19400.0
2005-01-28 13:00:00,18.35,18.35,18.33,18.33,26000.0,9.7915,9.7915,9.7808,9.7808,26000.0
2005-01-28 13:05:00,18.35,18.35,18.32,18.33,11200.0,9.7915,9.7915,9.7754,9.7808,11200.0
2005-01-28 13:10:00,18.33,18.34,18.32,18.34,9200.0,9.7808,9.7861,9.7754,9.7861,9200.0
2005-01-28 13:15:00,18.33,18.36,18.33,18.35,10400.0,9.7808,9.7968,9.7808,9.7915,10400.0
2005-01-28 13:20:00,18.35,18.36,18.35,18.35,6000.0,9.7915,9.7968,9.7915,9.7915,6000.0
2005-01-28 13:25:00,18.35,18.4,18.35,18.35,22400.0,9.7915,9.8181,9.7915,9.7915,22400.0
2005-01-28 13:30:00,18.35,18.35,18.33,18.34,8800.0,9.7915,9.7915,9.7808,9.7861,8800.0
2005-01-28 13:35:00,18.35,18.36,18.34,18.36,12400.0,9.7915,9.7968,9.7861,9.7968,12400.0
2005-01-28 13:40:00,18.35,18.36,18.34,18.36,15200.0,9.7915,9.7968,9.7861,9.7968,15200.0
2005-01-28 13:45:00,18.36,18.39,18.36,18.38,9800.0,9.7968,9.8128,9.7968,9.8075,9800.0
2005-01-28 13:50:00,18.38,18.39,18.36,18.36,9800.0,9.8075,9.8128,9.7968,9.7968,9800.0
2005-01-28 13:55:00,18.36,18.36,18.35,18.35,7400.0,9.7968,9.7968,9.7915,9.7915,7400.0
2005-01-28 14:00:00,18.35,18.39,18.35,18.39,19000.0,9.7915,9.8128,9.7915,9.8128,19000.0
2005-01-28 14:05:00,18.38,18.39,18.36,18.37,20600.0,9.8075,9.8128,9.7968,9.8021,20600.0
2005-01-28 14:10:00,18.37,18.4,18.36,18.4,21400.0,9.8021,9.8181,9.7968,9.8181,21400.0
2005-01-28 14:15:00,18.4,18.4,18.38,18.38,22400.0,9.8181,9.8181,9.8075,9.8075,22400.0
2005-01-28 14:20:00,18.38,18.39,18.37,18.39,21200.0,9.8075,9.8128,9.8021,9.8128,21200.0
2005-01-28 14:25:00,18.39,18.41,18.39,18.41,15000.0,9.8128,9.8235,9.8128,9.8235,15000.0
2005-01-28 14:30:00,18.41,18.43,18.39,18.4,21800.0,9.8235,9.8341,9.8128,9.8181,21800.0
2005-01-28 14:35:00,18.4,18.41,18.38,18.41,21200.0,9.8181,9.8235,9.8075,9.8235,21200.0
2005-01-28 14:40:00,18.41,18.41,18.38,18.39,10200.0,9.8235,9.8235,9.8075,9.8128,10200.0
2005-01-28 14:45:00,18.39,18.41,18.39,18.4,9800.0,9.8128,9.8235,9.8128,9.8181,9800.0
2005-01-28 14:50:00,18.4,18.4,18.36,18.39,16600.0,9.8181,9.8181,9.7968,9.8128,16600.0
2005-01-28 14:55:00,18.4,18.42,18.4,18.41,15200.0,9.8181,9.8288,9.8181,9.8235,15200.0
2005-01-28 15:00:00,18.41,18.43,18.38,18.42,16200.0,9.8235,9.8341,9.8075,9.8288,16200.0
2005-01-28 15:05:00,18.43,18.44,18.42,18.43,12600.0,9.8341,9.8395,9.8288,9.8341,12600.0
2005-01-28 15:10:00,18.43,18.45,18.43,18.45,23800.0,9.8341,9.8448,9.8341,9.8448,23800.0
2005-01-28 15:15:00,18.45,18.45,18.44,18.45,18000.0,9.8448,9.8448,9.8395,9.8448,18000.0
2005-01-28 15:20:00,18.45,18.45,18.43,18.43,23400.0,9.8448,9.8448,9.8341,9.8341,23400.0
2005-01-28 15:25:00,18.44,18.44,18.42,18.42,15400.0,9.8395,9.8395,9.8288,9.8288,15400.0
2005-01-28 15:30:00,18.42,18.43,18.39,18.42,35800.0,9.8288,9.8341,9.8128,9.8288,35800.0
2005-01-28 15:35:00,18.43,18.45,18.43,18.45,57600.0,9.8341,9.8448,9.8341,9.8448,57600.0
2005-01-28 15:40:00,18.43,18.45,18.41,18.41,67400.0,9.8341,9.8448,9.8235,9.8235,67400.0
2005-01-28 15:45:00,18.41,18.41,18.4,18.41,25800.0,9.8235,9.8235,9.8181,9.8235,25800.0
2005-01-28 15:50:00,18.41,18.43,18.39,18.4,23800.0,9.8235,9.8341,9.8128,9.8181,23800.0
2005-01-28 15:55:00,18.41,18.45,18.4,18.45,29200.0,9.8235,9.8448,9.8181,9.8448,29200.0
2005-01-31 09:30:00,18.47,18.5,18.45,18.47,20000.0,9.8555,9.8715,9.8448,9.8555,20000.0
2005-01-31 09:35:00,18.48,18.5,18.47,18.5,15200.0,9.8608,9.8715,9.8555,9.8715,15200.0
2005-01-31 09:40:00,18.49,18.49,18.42,18.46,15800.0,9.8662,9.8662,9.8288,9.8502,15800.0
2005-01-31 09:45:00,18.46,18.5,18.46,18.48,14600.0,9.8502,9.8715,9.8502,9.8608,14600.0
2005-01-31 09:50:00,18.5,18.54,18.5,18.53,34000.0,9.8715,9.8928,9.8715,9.8875,34000.0
2005-01-31 09:55:00,18.53,18.56,18.52,18.56,21200.0,9.8875,9.9035,9.8822,9.9035,21200.0
2005-01-31 10:00:00,18.56,18.56,18.51,18.55,32000.0,9.9035,9.9035,9.8768,9.8982,32000.0
2005-01-31 10:05:00,18.55,18.55,18.52,18.52,16000.0,9.8982,9.8982,9.8822,9.8822,16000.0
2005-01-31 10:10:00,18.52,18.53,18.49,18.5,19200.0,9.8822,9.8875,9.8662,9.8715,19200.0
2005-01-31 10:15:00,18.51,18.56,18.5,18.52,25600.0,9.8768,9.9035,9.8715,9.8822,25600.0
2005-01-31 10:20:00,18.52,18.52,18.51,18.52,12600.0,9.8822,9.8822,9.8768,9.8822,12600.0
2005-01-31 10:25:00,18.51,18.55,18.5,18.54,15400.0,9.8768,9.8982,9.8715,9.8928,15400.0
2005-01-31 10:30:00,18.54,18.54,18.5,18.5,11400.0,9.8928,9.8928,9.8715,9.8715,11400.0
2005-01-31 10:35:00,18.5,18.5,18.5,18.5,14200.0,9.8715,9.8715,9.8715,9.8715,14200.0
2005-01-31 10:40:00,18.51,18.51,18.5,18.51,6200.0,9.8768,9.8768,9.8715,9.8768,6200.0
2005-01-31 10:45:00,18.51,18.53,18.51,18.53,10600.0,9.8768,9.8875,9.8768,9.8875,10600.0
2005-01-31 10:50:00,18.53,18.54,18.52,18.53,12000.0,9.8875,9.8928,9.8822,9.8875,12000.0
2005-01-31 10:55:00,18.53,18.55,18.52,18.54,8600.0,9.8875,9.8982,9.8822,9.8928,8600.0
2005-01-31 11:00:00,18.55,18.55,18.54,18.54,33200.0,9.8982,9.8982,9.8928,9.8928,33200.0
2005-01-31 11:05:00,18.54,18.56,18.54,18.56,13800.0,9.8928,9.9035,9.8928,9.9035,13800.0
2005-01-31 11:10:00,18.56,18.56,18.54,18.55,8200.0,9.9035,9.9035,9.8928,9.8982,8200.0
2005-01-31 11:15:00,18.55,18.56,18.55,18.55,13000.0,9.8982,9.9035,9.8982,9.8982,13000.0
2005-01-31 11:20:00,18.55,18.56,18.55,18.56,25600.0,9.8982,9.9035,9.8982,9.9035,25600.0
2005-01-31 11:25:00,18.55,18.55,18.53,18.53,10400.0,9.8982,9.8982,9.8875,9.8875,10400.0
2005-01-31 11:30:00,18.54,18.54,18.5,18.5,14400.0,9.8928,9.8928,9.8715,9.8715,14400.0
2005-01-31 11:35:00,18.5,18.51,18.5,18.5,8200.0,9.8715,9.8768,9.8715,9.8715,8200.0
2005-01-31 11:40:00,18.5,18.5,18.5,18.5,11600.0,9.8715,9.8715,9.8715,9.8715,11600.0
2005-01-31 11:45:00,18.5,18.5,18.49,18.49,10400.0,9.8715,9.8715,9.8662,9.8662,10400.0
2005-01-31 11:50:00,18.49,18.51,18.48,18.49,40400.0,9.8662,9.8768,9.8608,9.8662,40400.0
2005-01-31 11:55:00,18.5,18.53,18.5,18.52,14800.0,9.8715,9.8875,9.8715,9.8822,14800.0
2005-01-31 12:00:00,18.52,18.53,18.5,18.51,8400.0,9.8822,9.8875,9.8715,9.8768,8400.0
2005-01-31 12:05:00,18.52,18.52,18.5,18.5,6600.0,9.8822,9.8822,9.8715,9.8715,6600.0
2005-01-31 12:10:00,18.5,18.53,18.5,18.53,9000.0,9.8715,9.8875,9.8715,9.8875,9000.0
2005-01-31 12:15:00,18.53,18.53,18.51,18.51,6400.0,9.8875,9.8875,9.8768,9.8768,6400.0
2005-01-31 12:20:00,18.5,18.56,18.5,18.55,21400.0,9.8715,9.9035,9.8715,9.8982,21400.0
2005-01-31 12:25:00,18.55,18.56,18.55,18.56,19600.0,9.8982,9.9035,9.8982,9.9035,19600.0
2005-01-31 12:30:00,18.56,18.58,18.5,18.58,65400.0,9.9035,9.9142,9.8715,9.9142,65400.0
2005-01-31 12:35:00,18.58,18.58,18.54,18.54,20400.0,9.9142,9.9142,9.8928,9.8928,20400.0
2005-01-31 12:40:00,18.54,18.56,18.54,18.55,10200.0,9.8928,9.9035,9.8928,9.8982,10200.0
2005-01-31 12:45:00,18.56,18.56,18.55,18.55,27200.0,9.9035,9.9035,9.8982,9.8982,27200.0
2005-01-31 12:50:00,18.55,18.55,18.54,18.55,9800.0,9.8982,9.8982,9.8928,9.8982,9800.0
2005-01-31 12:55:00,18.55,18.58,18.54,18.58,17600.0,9.8982,9.9142,9.8928,9.9142,17600.0
2005-01-31 13:00:00,18.58,18.58,18.55,18.58,23000.0,9.9142,9.9142,9.8982,9.9142,23000.0
2005-01-31 13:05:00,18.59,18.61,18.58,18.61,25200.0,9.9195,9.9302,9.9142,9.9302,25200.0
2005-01-31 13:10:00,18.6,18.61,18.6,18.61,9800.0,9.9249,9.9302,9.9249,9.9302,9800.0
2005-01-31 13:15:00,18.61,18.62,18.61,18.62,17200.0,9.9302,9.9355,9.9302,9.9355,17200.0
2005-01-31 13:20:00,18.61,18.63,18.61,18.61,34000.0,9.9302,9.9409,9.9302,9.9302,34000.0
2005-01-31 13:25:00,18.62,18.62,18.61,18.61,16000.0,9.9355,9.9355,9.9302,9.9302,16000.0
2005-01-31 13:30:00,18.61,18.61,18.6,18.6,17600.0,9.9302,9.9302,9.9249,9.9249,17600.0
2005-01-31 13:35:00,18.6,18.61,18.6,18.61,25600.0,9.9249,9.9302,9.9249,9.9302,25600.0
2005-01-31 13:40:00,18.61,18.62,18.61,18.62,12400.0,9.9302,9.9355,9.9302,9.9355,12400.0
2005-01-31 13:45:00,18.62,18.63,18.6,18.61,12400.0,9.9355,9.9409,9.9249,9.9302,12400.0
2005-01-31 13:50:00,18.61,18.61,18.57,18.58,24000.0,9.9302,9.9302,9.9088,9.9142,24000.0
2005-01-31 13:55:00,18.58,18.59,18.58,18.58,9400.0,9.9142,9.9195,9.9142,9.9142,9400.0
2005-01-31 14:00:00,18.59,18.59,18.57,18.58,20800.0,9.9195,9.9195,9.9088,9.9142,20800.0
2005-01-31 14:05:00,18.58,18.61,18.58,18.61,15200.0,9.9142,9.9302,9.9142,9.9302,15200.0
2005-01-31 14:10:00,18.61,18.61,18.6,18.6,12400.0,9.9302,9.9302,9.9249,9.9249,12400.0
2005-01-31 14:15:00,18.6,18.6,18.57,18.57,14600.0,9.9249,9.9249,9.9088,9.9088,14600.0
2005-01-31 14:20:00,18.57,18.57,18.55,18.56,15600.0,9.9088,9.9088,9.8982,9.9035,15600.0
2005-01-31 14:25:00,18.56,18.56,18.54,18.55,15400.0,9.9035,9.9035,9.8928,9.8982,15400.0
2005-01-31 14:30:00,18.55,18.55,18.53,18.54,22000.0,9.8982,9.8982,9.8875,9.8928,22000.0
2005-01-31 14:35:00,18.54,18.58,18.54,18.56,13600.0,9.8928,9.9142,9.8928,9.9035,13600.0
2005-01-31 14:40:00,18.57,18.6,18.56,18.59,13800.0,9.9088,9.9249,9.9035,9.9195,13800.0
2005-01-31 14:45:00,18.59,18.59,18.57,18.57,38200.0,9.9195,9.9195,9.9088,9.9088,38200.0
2005-01-31 14:50:00,18.57,18.57,18.54,18.54,13400.0,9.9088,9.9088,9.8928,9.8928,13400.0
2005-01-31 14:55:00,18.54,18.56,18.53,18.55,13600.0,9.8928,9.9035,9.8875,9.8982,13600.0
2005-01-31 15:00:00,18.55,18.55,18.53,18.53,8400.0,9.8982,9.8982,9.8875,9.8875,8400.0
2005-01-31 15:05:00,18.53,18.53,18.5,18.5,19800.0,9.8875,9.8875,9.8715,9.8715,19800.0
2005-01-31 15:10:00,18.5,18.52,18.48,18.49,24800.0,9.8715,9.8822,9.8608,9.8662,24800.0
2005-01-31 15:15:00,18.48,18.49,18.48,18.48,16400.0,9.8608,9.8662,9.8608,9.8608,16400.0
2005-01-31 15:20:00,18.48,18.49,18.47,18.47,13800.0,9.8608,9.8662,9.8555,9.8555,13800.0
2005-01-31 15:25:00,18.47,18.52,18.47,18.5,19200.0,9.8555,9.8822,9.8555,9.8715,19200.0
2005-01-31 15:30:00,18.5,18.5,18.5,18.5,12200.0,9.8715,9.8715,9.8715,9.8715,12200.0
2005-01-31 15:35:00,18.5,18.52,18.5,18.52,56600.0,9.8715,9.8822,9.8715,9.8822,56600.0
2005-01-31 15:40:00,18.52,18.55,18.52,18.55,12200.0,9.8822,9.8982,9.8822,9.8982,12200.0
2005-01-31 15:45:00,18.56,18.58,18.54,18.57,15000.0,9.9035,9.9142,9.8928,9.9088,15000.0
2005-01-31 15:50:00,18.57,18.63,18.57,18.61,19200.0,9.9088,9.9409,9.9088,9.9302,19200.0
2005-01-31 15:55:00,18.61,18.61,18.6,18.61,46800.0,9.9302,9.9302,9.9249,9.9302,46800.0
2005-02-01 09:30:00,18.58,18.58,18.56,18.56,32800.0,9.9142,9.9142,9.9035,9.9035,32800.0
2005-02-01 09:35:00,18.56,18.61,18.56,18.59,20000.0,9.9035,9.9302,9.9035,9.9195,20000.0
2005-02-01 09:40:00,18.59,18.6,18.56,18.56,14200.0,9.9195,9.9249,9.9035,9.9035,14200.0
2005-02-01 09:45:00,18.56,18.56,18.5,18.5,26600.0,9.9035,9.9035,9.8715,9.8715,26600.0
2005-02-01 09:50:00,18.5,18.55,18.5,18.54,20000.0,9.8715,9.8982,9.8715,9.8928,20000.0
2005-02-01 09:55:00,18.53,18.55,18.52,18.54,71200.0,9.8875,9.8982,9.8822,9.8928,71200.0
2005-02-01 10:00:00,18.53,18.53,18.48,18.53,22000.0,9.8875,9.8875,9.8608,9.8875,22000.0
2005-02-01 10:05:00,18.53,18.54,18.52,18.54,20600.0,9.8875,9.8928,9.8822,9.8928,20600.0
2005-02-01 10:10:00,18.54,18.54,18.54,18.54,11800.0,9.8928,9.8928,9.8928,9.8928,11800.0
2005-02-01 10:15:00,18.55,18.55,18.53,18.55,58400.0,9.8982,9.8982,9.8875,9.8982,58400.0
2005-02-01 10:20:00,18.55,18.56,18.55,18.56,17600.0,9.8982,9.9035,9.8982,9.9035,17600.0
2005-02-01 10:25:00,18.56,18.56,18.55,18.56,22000.0,9.9035,9.9035,9.8982,9.9035,22000.0
2005-02-01 10:30:00,18.56,18.57,18.55,18.56,31600.0,9.9035,9.9088,9.8982,9.9035,31600.0
2005-02-01 10:35:00,18.56,18.56,18.54,18.55,14400.0,9.9035,9.9035,9.8928,9.8982,14400.0
2005-02-01 10:40:00,18.54,18.55,18.54,18.54,97000.0,9.8928,9.8982,9.8928,9.8928,97000.0
2005-02-01 10:45:00,18.55,18.57,18.55,18.57,6600.0,9.8982,9.9088,9.8982,9.9088,6600.0
2005-02-01 10:50:00,18.57,18.59,18.57,18.58,13600.0,9.9088,9.9195,9.9088,9.9142,13600.0
2005-02-01 10:55:00,18.58,18.58,18.57,18.58,14200.0,9.9142,9.9142,9.9088,9.9142,14200.0
2005-02-01 11:00:00,18.58,18.58,18.57,18.58,7600.0,9.9142,9.9142,9.9088,9.9142,7600.0
2005-02-01 11:05:00,18.58,18.61,18.58,18.61,39400.0,9.9142,9.9302,9.9142,9.9302,39400.0
2005-02-01 11:10:00,18.61,18.63,18.61,18.63,8800.0,9.9302,9.9409,9.9302,9.9409,8800.0
2005-02-01 11:15:00,18.63,18.63,18.62,18.63,12600.0,9.9409,9.9409,9.9355,9.9409,12600.0
2005-02-01 11:20:00,18.63,18.64,18.61,18.62,16600.0,9.9409,9.9462,9.9302,9.9355,16600.0
2005-02-01 11:25:00,18.63,18.63,18.62,18.62,10400.0,9.9409,9.9409,9.9355,9.9355,10400.0
2005-02-01 11:30:00,18.62,18.63,18.61,18.63,6600.0,9.9355,9.9409,9.9302,9.9409,6600.0
2005-02-01 11:35:00,18.63,18.64,18.62,18.64,27200.0,9.9409,9.9462,9.9355,9.9462,27200.0
2005-02-01 11:40:00,18.64,18.65,18.63,18.65,4400.0,9.9462,9.9515,9.9409,9.9515,4400.0
2005-02-01 11:45:00,18.65,18.65,18.64,18.65,11400.0,9.9515,9.9515,9.9462,9.9515,11400.0
2005-02-01 11:50:00,18.65,18.67,18.64,18.67,16800.0,9.9515,9.9622,9.9462,9.9622,16800.0
2005-02-01 11:55:00,18.66,18.68,18.66,18.68,15400.0,9.9569,9.9675,9.9569,9.9675,15400.0
2005-02-01 12:00:00,18.68,18.71,18.67,18.68,21200.0,9.9675,9.9835,9.9622,9.9675,21200.0
2005-02-01 12:05:00,18.68,18.71,18.68,18.71,15200.0,9.9675,9.9835,9.9675,9.9835,15200.0
2005-02-01 12:10:00,18.71,18.72,18.71,18.71,7000.0,9.9835,9.9889,9.9835,9.9835,7000.0
2005-02-01 12:15:00,18.71,18.72,18.68,18.7,16400.0,9.9835,9.9889,9.9675,9.9782,16400.0
2005-02-01 12:20:00,18.69,18.69,18.67,18.67,18200.0,9.9729,9.9729,9.9622,9.9622,18200.0
2005-02-01 12:25:00,18.67,18.68,18.64,18.64,16400.0,9.9622,9.9675,9.9462,9.9462,16400.0
2005-02-01 12:30:00,18.64,18.65,18.64,18.64,10800.0,9.9462,9.9515,9.9462,9.9462,10800.0
2005-02-01 12:35:00,18.65,18.65,18.63,18.63,7600.0,9.9515,9.9515,9.9409,9.9409,7600.0
2005-02-01 12:40:00,18.64,18.65,18.63,18.63,10600.0,9.9462,9.9515,9.9409,9.9409,10600.0
2005-02-01 12:45:00,18.63,18.65,18.63,18.64,7200.0,9.9409,9.9515,9.9409,9.9462,7200.0
2005-02-01 12:50:00,18.65,18.65,18.64,18.64,13800.0,9.9515,9.9515,9.9462,9.9462,13800.0
2005-02-01 12:55:00,18.65,18.65,18.64,18.64,4800.0,9.9515,9.9515,9.9462,9.9462,4800.0
2005-02-01 13:00:00,18.64,18.64,18.62,18.62,7400.0,9.9462,9.9462,9.9355,9.9355,7400.0
2005-02-01 13:05:00,18.62,18.63,18.6,18.6,14600.0,9.9355,9.9409,9.9249,9.9249,14600.0
2005-02-01 13:10:00,18.6,18.6,18.59,18.59,16000.0,9.9249,9.9249,9.9195,9.9195,16000.0
2005-02-01 13:15:00,18.59,18.59,18.58,18.58,9600.0,9.9195,9.9195,9.9142,9.9142,9600.0
2005-02-01 13:20:00,18.57,18.58,18.56,18.56,7000.0,9.9088,9.9142,9.9035,9.9035,7000.0
2005-02-01 13:25:00,18.56,18.56,18.56,18.56,25800.0,9.9035,9.9035,9.9035,9.9035,25800.0
2005-02-01 13:30:00,18.56,18.56,18.54,18.55,15600.0,9.9035,9.9035,9.8928,9.8982,15600.0
2005-02-01 13:35:00,18.54,18.55,18.54,18.55,15400.0,9.8928,9.8982,9.8928,9.8982,15400.0
2005-02-01 13:40:00,18.55,18.55,18.55,18.55,5000.0,9.8982,9.8982,9.8982,9.8982,5000.0
2005-02-01 13:45:00,18.54,18.54,18.52,18.52,10600.0,9.8928,9.8928,9.8822,9.8822,10600.0
2005-02-01 13:50:00,18.52,18.53,18.52,18.53,12200.0,9.8822,9.8875,9.8822,9.8875,12200.0
2005-02-01 13:55:00,18.53,18.53,18.51,18.52,13200.0,9.8875,9.8875,9.8768,9.8822,13200.0
2005-02-01 14:00:00,18.52,18.54,18.52,18.53,24200.0,9.8822,9.8928,9.8822,9.8875,24200.0
2005-02-01 14:05:00,18.54,18.54,18.53,18.53,6600.0,9.8928,9.8928,9.8875,9.8875,6600.0
2005-02-01 14:10:00,18.54,18.55,18.54,18.54,20200.0,9.8928,9.8982,9.8928,9.8928,20200.0
2005-02-01 14:15:00,18.54,18.54,18.54,18.54,8600.0,9.8928,9.8928,9.8928,9.8928,8600.0
2005-02-01 14:20:00,18.54,18.54,18.54,18.54,3600.0,9.8928,9.8928,9.8928,9.8928,3600.0
2005-02-01 14:25:00,18.54,18.54,18.53,18.53,10200.0,9.8928,9.8928,9.8875,9.8875,10200.0
2005-02-01 14:30:00,18.53,18.53,18.52,18.53,6200.0,9.8875,9.8875,9.8822,9.8875,6200.0
2005-02-01 14:35:00,18.53,18.53,18.52,18.53,21000.0,9.8875,9.8875,9.8822,9.8875,21000.0
2005-02-01 14:40:00,18.53,18.53,18.52,18.53,9000.0,9.8875,9.8875,9.8822,9.8875,9000.0
2005-02-01 14:45:00,18.52,18.53,18.5,18.51,18800.0,9.8822,9.8875,9.8715,9.8768,18800.0
2005-02-01 14:50:00,18.5,18.52,18.5,18.51,7600.0,9.8715,9.8822,9.8715,9.8768,7600.0
2005-02-01 14:55:00,18.51,18.51,18.5,18.51,18600.0,9.8768,9.8768,9.8715,9.8768,18600.0
2005-02-01 15:00:00,18.5,18.53,18.5,18.52,6200.0,9.8715,9.8875,9.8715,9.8822,6200.0
2005-02-01 15:05:00,18.53,18.53,18.52,18.52,7000.0,9.8875,9.8875,9.8822,9.8822,7000.0
2005-02-01 15:10:00,18.53,18.55,18.52,18.54,14200.0,9.8875,9.8982,9.8822,9.8928,14200.0
2005-02-01 15:15:00,18.54,18.56,18.54,18.56,8000.0,9.8928,9.9035,9.8928,9.9035,8000.0
2005-02-01 15:20:00,18.56,18.56,18.55,18.56,7400.0,9.9035,9.9035,9.8982,9.9035,7400.0
2005-02-01 15:25:00,18.56,18.57,18.56,18.56,15200.0,9.9035,9.9088,9.9035,9.9035,15200.0
2005-02-01 15:30:00,18.56,18.56,18.53,18.54,15000.0,9.9035,9.9035,9.8875,9.8928,15000.0
2005-02-01 15:35:00,18.54,18.54,18.54,18.54,6200.0,9.8928,9.8928,9.8928,9.8928,6200.0
2005-02-01 15:40:00,18.54,18.58,18.54,18.58,27400.0,9.8928,9.9142,9.8928,9.9142,27400.0
2005-02-01 15:45:00,18.58,18.63,18.57,18.61,25000.0,9.9142,9.9409,9.9088,9.9302,25000.0
2005-02-01 15:50:00,18.62,18.66,18.61,18.65,56800.0,9.9355,9.9569,9.9302,9.9515,56800.0
2005-02-01 15:55:00,18.65,18.71,18.64,18.67,76800.0,9.9515,9.9835,9.9462,9.9622,76800.0
2005-02-02 09:30:00,18.68,18.68,18.65,18.65,11800.0,9.9675,9.9675,9.9515,9.9515,11800.0
2005-02-02 09:35:00,18.65,18.68,18.65,18.68,13400.0,9.9515,9.9675,9.9515,9.9675,13400.0
2005-02-02 09:40:00,18.71,18.71,18.63,18.67,7200.0,9.9835,9.9835,9.9409,9.9622,7200.0
2005-02-02 09:45:00,18.67,18.68,18.61,18.66,12200.0,9.9622,9.9675,9.9302,9.9569,12200.0
2005-02-02 09:50:00,18.66,18.7,18.66,18.7,6200.0,9.9569,9.9782,9.9569,9.9782,6200.0
2005-02-02 09:55:00,18.7,18.7,18.68,18.68,8600.0,9.9782,9.9782,9.9675,9.9675,8600.0
2005-02-02 10:00:00,18.68,18.68,18.63,18.67,10400.0,9.9675,9.9675,9.9409,9.9622,10400.0
2005-02-02 10:05:00,18.68,18.69,18.68,18.69,4400.0,9.9675,9.9729,9.9675,9.9729,4400.0
2005-02-02 10:10:00,18.69,18.7,18.68,18.69,5200.0,9.9729,9.9782,9.9675,9.9729,5200.0
2005-02-02 10:15:00,18.69,18.69,18.68,18.68,5000.0,9.9729,9.9729,9.9675,9.9675,5000.0
2005-02-02 10:20:00,18.68,18.71,18.68,18.71,7200.0,9.9675,9.9835,9.9675,9.9835,7200.0
2005-02-02 10:25:00,18.7,18.73,18.7,18.72,8800.0,9.9782,9.9942,9.9782,9.9889,8800.0
2005-02-02 10:30:00,18.71,18.71,18.7,18.7,7800.0,9.9835,9.9835,9.9782,9.9782,7800.0
2005-02-02 10:35:00,18.7,18.7,18.68,18.68,12400.0,9.9782,9.9782,9.9675,9.9675,12400.0
2005-02-02 10:40:00,18.69,18.7,18.68,18.7,3200.0,9.9729,9.9782,9.9675,9.9782,3200.0
2005-02-02 10:45:00,18.7,18.71,18.68,18.71,25400.0,9.9782,9.9835,9.9675,9.9835,25400.0
2005-02-02 10:50:00,18.7,18.71,18.7,18.71,7800.0,9.9782,9.9835,9.9782,9.9835,7800.0
2005-02-02 10:55:00,18.73,18.75,18.72,18.73,13200.0,9.9942,10.0049,9.9889,9.9942,13200.0
2005-02-02 11:00:00,18.74,18.74,18.73,18.73,6000.0,9.9996,9.9996,9.9942,9.9942,6000.0
2005-02-02 11:05:00,18.73,18.74,18.73,18.73,6600.0,9.9942,9.9996,9.9942,9.9942,6600.0
2005-02-02 11:10:00,18.73,18.73,18.73,18.73,6600.0,9.9942,9.9942,9.9942,9.9942,6600.0
2005-02-02 11:15:00,18.73,18.74,18.73,18.73,6000.0,9.9942,9.9996,9.9942,9.9942,6000.0
2005-02-02 11:20:00,18.74,18.75,18.73,18.75,16000.0,9.9996,10.0049,9.9942,10.0049,16000.0
2005-02-02 11:25:00,18.75,18.75,18.74,18.75,18800.0,10.0049,10.0049,9.9996,10.0049,18800.0
2005-02-02 11:30:00,18.74,18.75,18.74,18.75,6000.0,9.9996,10.0049,9.9996,10.0049,6000.0
2005-02-02 11:35:00,18.75,18.77,18.75,18.77,28400.0,10.0049,10.0156,10.0049,10.0156,28400.0
2005-02-02 11:40:00,18.78,18.8,18.78,18.8,27400.0,10.0209,10.0316,10.0209,10.0316,27400.0
2005-02-02 11:45:00,18.8,18.81,18.8,18.81,10800.0,10.0316,10.0369,10.0316,10.0369,10800.0
2005-02-02 11:50:00,18.81,18.82,18.81,18.81,8400.0,10.0369,10.0422,10.0369,10.0369,8400.0
2005-02-02 11:55:00,18.8,18.81,18.8,18.81,13600.0,10.0316,10.0369,10.0316,10.0369,13600.0
2005-02-02 12:00:00,18.81,18.83,18.81,18.83,8000.0,10.0369,10.0476,10.0369,10.0476,8000.0
2005-02-02 12:05:00,18.83,18.83,18.81,18.81,6200.0,10.0476,10.0476,10.0369,10.0369,6200.0
2005-02-02 12:10:00,18.82,18.82,18.8,18.81,3600.0,10.0422,10.0422,10.0316,10.0369,3600.0
2005-02-02 12:15:00,18.8,18.8,18.78,18.78,6800.0,10.0316,10.0316,10.0209,10.0209,6800.0
2005-02-02 12:20:00,18.78,18.78,18.78,18.78,4200.0,10.0209,10.0209,10.0209,10.0209,4200.0
2005-02-02 12:25:00,18.78,18.78,18.77,18.77,3400.0,10.0209,10.0209,10.0156,10.0156,3400.0
2005-02-02 12:30:00,18.77,18.78,18.77,18.77,3800.0,10.0156,10.0209,10.0156,10.0156,3800.0
2005-02-02 12:35:00,18.77,18.77,18.77,18.77,3400.0,10.0156,10.0156,10.0156,10.0156,3400.0
2005-02-02 12:40:00,18.77,18.78,18.76,18.77,4400.0,10.0156,10.0209,10.0102,10.0156,4400.0
2005-02-02 12:45:00,18.77,18.77,18.77,18.77,3800.0,10.0156,10.0156,10.0156,10.0156,3800.0
2005-02-02 12:50:00,18.77,18.79,18.76,18.78,7800.0,10.0156,10.0262,10.0102,10.0209,7800.0
2005-02-02 12:55:00,18.78,18.78,18.78,18.78,4200.0,10.0209,10.0209,10.0209,10.0209,4200.0
2005-02-02 13:00:00,18.77,18.78,18.77,18.77,3800.0,10.0156,10.0209,10.0156,10.0156,3800.0
2005-02-02 13:05:00,18.77,18.78,18.77,18.77,2000.0,10.0156,10.0209,10.0156,10.0156,2000.0
2005-02-02 13:10:00,18.8,18.81,18.8,18.81,105600.0,10.0316,10.0369,10.0316,10.0369,105600.0
2005-02-02 13:15:00,18.81,18.81,18.8,18.8,6200.0,10.0369,10.0369,10.0316,10.0316,6200.0
2005-02-02 13:20:00,18.81,18.81,18.81,18.81,3600.0,10.0369,10.0369,10.0369,10.0369,3600.0
2005-02-02 13:25:00,18.8,18.8,18.8,18.8,7200.0,10.0316,10.0316,10.0316,10.0316,7200.0
2005-02-02 13:30:00,18.8,18.81,18.8,18.8,122200.0,10.0316,10.0369,10.0316,10.0316,122200.0
2005-02-02 13:35:00,18.8,18.81,18.8,18.8,3800.0,10.0316,10.0369,10.0316,10.0316,3800.0
2005-02-02 13:40:00,18.81,18.81,18.8,18.81,59600.0,10.0369,10.0369,10.0316,10.0369,59600.0
2005-02-02 13:45:00,18.81,18.81,18.8,18.8,93400.0,10.0369,10.0369,10.0316,10.0316,93400.0
2005-02-02 13:50:00,18.8,18.8,18.8,18.8,41400.0,10.0316,10.0316,10.0316,10.0316,41400.0
2005-02-02 13:55:00,18.8,18.8,18.8,18.8,23000.0,10.0316,10.0316,10.0316,10.0316,23000.0
2005-02-02 14:00:00,18.79,18.8,18.79,18.8,28800.0,10.0262,10.0316,10.0262,10.0316,28800.0
2005-02-02 14:05:00,18.8,18.8,18.79,18.8,16200.0,10.0316,10.0316,10.0262,10.0316,16200.0
2005-02-02 14:10:00,18.8,18.81,18.8,18.81,99400.0,10.0316,10.0369,10.0316,10.0369,99400.0
2005-02-02 14:15:00,18.81,18.81,18.8,18.8,14000.0,10.0369,10.0369,10.0316,10.0316,14000.0
2005-02-02 14:20:00,18.8,18.83,18.8,18.83,40200.0,10.0316,10.0476,10.0316,10.0476,40200.0
2005-02-02 14:25:00,18.83,18.84,18.82,18.83,7800.0,10.0476,10.0529,10.0422,10.0476,7800.0
2005-02-02 14:30:00,18.83,18.83,18.81,18.81,14000.0,10.0476,10.0476,10.0369,10.0369,14000.0
2005-02-02 14:35:00,18.81,18.81,18.8,18.8,50400.0,10.0369,10.0369,10.0316,10.0316,50400.0
2005-02-02 14:40:00,18.81,18.82,18.8,18.81,23200.0,10.0369,10.0422,10.0316,10.0369,23200.0
2005-02-02 14:45:00,18.81,18.85,18.81,18.85,20800.0,10.0369,10.0583,10.0369,10.0583,20800.0
2005-02-02 14:50:00,18.85,18.86,18.85,18.85,14600.0,10.0583,10.0636,10.0583,10.0583,14600.0
2005-02-02 14:55:00,18.85,18.86,18.85,18.86,22600.0,10.0583,10.0636,10.0583,10.0636,22600.0
2005-02-02 15:00:00,18.86,18.86,18.83,18.84,17800.0,10.0636,10.0636,10.0476,10.0529,17800.0
2005-02-02 15:05:00,18.84,18.84,18.83,18.83,12400.0,10.0529,10.0529,10.0476,10.0476,12400.0
2005-02-02 15:10:00,18.83,18.84,18.81,18.81,12400.0,10.0476,10.0529,10.0369,10.0369,12400.0
2005-02-02 15:15:00,18.81,18.84,18.81,18.81,35200.0,10.0369,10.0529,10.0369,10.0369,35200.0
2005-02-02 15:20:00,18.81,18.84,18.81,18.84,19600.0,10.0369,10.0529,10.0369,10.0529,19600.0
2005-02-02 15:25:00,18.83,18.84,18.82,18.84,20000.0,10.0476,10.0529,10.0422,10.0529,20000.0
2005-02-02 15:30:00,18.84,18.85,18.83,18.83,103200.0,10.0529,10.0583,10.0476,10.0476,103200.0
2005-02-02 15:35:00,18.83,18.89,18.83,18.87,41800.0,10.0476,10.0796,10.0476,10.0689,41800.0
2005-02-02 15:40:00,18.86,18.86,18.85,18.86,30600.0,10.0636,10.0636,10.0583,10.0636,30600.0
2005-02-02 15:45:00,18.86,18.89,18.86,18.88,27600.0,10.0636,10.0796,10.0636,10.0743,27600.0
2005-02-02 15:50:00,18.88,18.88,18.87,18.87,48200.0,10.0743,10.0743,10.0689,10.0689,48200.0
2005-02-02 15:55:00,18.87,18.88,18.86,18.88,80400.0,10.0689,10.0743,10.0636,10.0743,80400.0
2005-02-03 09:30:00,18.8,18.86,18.8,18.82,33600.0,10.0316,10.0636,10.0316,10.0422,33600.0
2005-02-03 09:35:00,18.8,18.8,18.75,18.76,10400.0,10.0316,10.0316,10.0049,10.0102,10400.0
2005-02-03 09:40:00,18.75,18.76,18.68,18.73,28400.0,10.0049,10.0102,9.9675,9.9942,28400.0
2005-02-03 09:45:00,18.75,18.78,18.74,18.78,14800.0,10.0049,10.0209,9.9996,10.0209,14800.0
2005-02-03 09:50:00,18.78,18.78,18.73,18.75,12000.0,10.0209,10.0209,9.9942,10.0049,12000.0
2005-02-03 09:55:00,18.75,18.81,18.73,18.8,20600.0,10.0049,10.0369,9.9942,10.0316,20600.0
2005-02-03 10:00:00,18.8,18.81,18.75,18.75,13000.0,10.0316,10.0369,10.0049,10.0049,13000.0
2005-02-03 10:05:00,18.75,18.76,18.74,18.75,12000.0,10.0049,10.0102,9.9996,10.0049,12000.0
2005-02-03 10:10:00,18.75,18.77,18.75,18.75,6600.0,10.0049,10.0156,10.0049,10.0049,6600.0
2005-02-03 10:15:00,18.77,18.78,18.75,18.78,17400.0,10.0156,10.0209,10.0049,10.0209,17400.0
2005-02-03 10:20:00,18.78,18.79,18.78,18.79,3000.0,10.0209,10.0262,10.0209,10.0262,3000.0
2005-02-03 10:25:00,18.79,18.8,18.79,18.8,13200.0,10.0262,10.0316,10.0262,10.0316,13200.0
2005-02-03 10:30:00,18.79,18.83,18.79,18.83,14800.0,10.0262,10.0476,10.0262,10.0476,14800.0
2005-02-03 10:35:00,18.82,18.83,18.81,18.82,8000.0,10.0422,10.0476,10.0369,10.0422,8000.0
2005-02-03 10:40:00,18.82,18.84,18.82,18.84,6800.0,10.0422,10.0529,10.0422,10.0529,6800.0
2005-02-03 10:45:00,18.83,18.83,18.83,18.83,7200.0,10.0476,10.0476,10.0476,10.0476,7200.0
2005-02-03 10:50:00,18.83,18.83,18.82,18.82,16000.0,10.0476,10.0476,10.0422,10.0422,16000.0
2005-02-03 10:55:00,18.82,18.83,18.81,18.83,16800.0,10.0422,10.0476,10.0369,10.0476,16800.0
2005-02-03 11:00:00,18.82,18.83,18.82,18.83,24200.0,10.0422,10.0476,10.0422,10.0476,24200.0
2005-02-03 11:05:00,18.83,18.83,18.83,18.83,5400.0,10.0476,10.0476,10.0476,10.0476,5400.0
2005-02-03 11:10:00,18.84,18.85,18.84,18.84,16400.0,10.0529,10.0583,10.0529,10.0529,16400.0
2005-02-03 11:15:00,18.84,18.85,18.84,18.84,13600.0,10.0529,10.0583,10.0529,10.0529,13600.0
2005-02-03 11:20:00,18.85,18.86,18.85,18.86,20000.0,10.0583,10.0636,10.0583,10.0636,20000.0
2005-02-03 11:25:00,18.86,18.86,18.85,18.85,5000.0,10.0636,10.0636,10.0583,10.0583,5000.0
2005-02-03 11:30:00,18.85,18.85,18.84,18.85,10600.0,10.0583,10.0583,10.0529,10.0583,10600.0
2005-02-03 11:35:00,18.85,18.89,18.85,18.89,17200.0,10.0583,10.0796,10.0583,10.0796,17200.0
2005-02-03 11:40:00,18.89,18.89,18.86,18.86,10400.0,10.0796,10.0796,10.0636,10.0636,10400.0
2005-02-03 11:45:00,18.87,18.88,18.87,18.88,38400.0,10.0689,10.0743,10.0689,10.0743,38400.0
2005-02-03 11:50:00,18.87,18.88,18.67,18.67,21400.0,10.0689,10.0743,9.9622,9.9622,21400.0
2005-02-03 11:55:00,18.86,18.88,18.86,18.87,22400.0,10.0636,10.0743,10.0636,10.0689,22400.0
2005-02-03 12:00:00,18.88,18.88,18.86,18.86,5000.0,10.0743,10.0743,10.0636,10.0636,5000.0
2005-02-03 12:05:00,18.86,18.86,18.86,18.86,9400.0,10.0636,10.0636,10.0636,10.0636,9400.0
2005-02-03 12:10:00,18.86,18.86,18.86,18.86,10400.0,10.0636,10.0636,10.0636,10.0636,10400.0
2005-02-03 12:15:00,18.86,18.88,18.86,18.88,19000.0,10.0636,10.0743,10.0636,10.0743,19000.0
2005-02-03 12:20:00,18.88,18.88,18.87,18.88,8200.0,10.0743,10.0743,10.0689,10.0743,8200.0
2005-02-03 12:25:00,18.87,18.88,18.86,18.88,6600.0,10.0689,10.0743,10.0636,10.0743,6600.0
2005-02-03 12:30:00,18.87,18.88,18.86,18.88,8600.0,10.0689,10.0743,10.0636,10.0743,8600.0
2005-02-03 12:35:00,18.88,18.89,18.88,18.88,2200.0,10.0743,10.0796,10.0743,10.0743,2200.0
2005-02-03 12:40:00,18.88,18.89,18.86,18.86,7200.0,10.0743,10.0796,10.0636,10.0636,7200.0
2005-02-03 12:45:00,18.88,18.88,18.86,18.86,12800.0,10.0743,10.0743,10.0636,10.0636,12800.0
2005-02-03 12:50:00,18.86,18.86,18.85,18.85,6800.0,10.0636,10.0636,10.0583,10.0583,6800.0
2005-02-03 12:55:00,18.86,18.9,18.86,18.89,7800.0,10.0636,10.0849,10.0636,10.0796,7800.0
2005-02-03 13:00:00,18.89,18.89,18.87,18.88,6800.0,10.0796,10.0796,10.0689,10.0743,6800.0
2005-02-03 13:05:00,18.87,18.88,18.87,18.88,7000.0,10.0689,10.0743,10.0689,10.0743,7000.0
2005-02-03 13:10:00,18.86,18.89,18.86,18.89,12800.0,10.0636,10.0796,10.0636,10.0796,12800.0
2005-02-03 13:15:00,18.89,18.89,18.86,18.88,19800.0,10.0796,10.0796,10.0636,10.0743,19800.0
2005-02-03 13:20:00,18.86,18.89,18.86,18.89,4400.0,10.0636,10.0796,10.0636,10.0796,4400.0
2005-02-03 13:25:00,18.88,18.89,18.88,18.89,3600.0,10.0743,10.0796,10.0743,10.0796,3600.0
2005-02-03 13:30:00,18.89,18.91,18.88,18.88,13800.0,10.0796,10.0903,10.0743,10.0743,13800.0
2005-02-03 13:35:00,18.88,18.88,18.87,18.88,4000.0,10.0743,10.0743,10.0689,10.0743,4000.0
2005-02-03 13:40:00,18.88,18.91,18.86,18.9,29000.0,10.0743,10.0903,10.0636,10.0849,29000.0
2005-02-03 13:45:00,18.89,18.92,18.89,18.92,11200.0,10.0796,10.0956,10.0796,10.0956,11200.0
2005-02-03 13:50:00,18.92,18.92,18.88,18.88,23800.0,10.0956,10.0956,10.0743,10.0743,23800.0
2005-02-03 13:55:00,18.88,18.88,18.87,18.88,10800.0,10.0743,10.0743,10.0689,10.0743,10800.0
2005-02-03 14:00:00,18.89,18.91,18.89,18.89,8800.0,10.0796,10.0903,10.0796,10.0796,8800.0
2005-02-03 14:05:00,18.89,18.9,18.89,18.9,14800.0,10.0796,10.0849,10.0796,10.0849,14800.0
2005-02-03 14:10:00,18.9,18.92,18.9,18.91,30600.0,10.0849,10.0956,10.0849,10.0903,30600.0
2005-02-03 14:15:00,18.92,18.93,18.9,18.91,28000.0,10.0956,10.1009,10.0849,10.0903,28000.0
2005-02-03 14:20:00,18.91,18.92,18.91,18.91,9000.0,10.0903,10.0956,10.0903,10.0903,9000.0
2005-02-03 14:25:00,18.91,18.92,18.91,18.91,7800.0,10.0903,10.0956,10.0903,10.0903,7800.0
2005-02-03 14:30:00,18.91,18.92,18.91,18.91,14000.0,10.0903,10.0956,10.0903,10.0903,14000.0
2005-02-03 14:35:00,18.91,18.93,18.91,18.93,15400.0,10.0903,10.1009,10.0903,10.1009,15400.0
2005-02-03 14:40:00,18.93,18.95,18.93,18.95,49400.0,10.1009,10.1116,10.1009,10.1116,49400.0
2005-02-03 14:45:00,18.95,18.97,18.95,18.96,9800.0,10.1116,10.1223,10.1116,10.1169,9800.0
2005-02-03 14:50:00,18.96,18.96,18.95,18.95,9400.0,10.1169,10.1169,10.1116,10.1116,9400.0
2005-02-03 14:55:00,18.95,18.95,18.95,18.95,13000.0,10.1116,10.1116,10.1116,10.1116,13000.0
2005-02-03 15:00:00,18.95,18.95,18.93,18.93,26800.0,10.1116,10.1116,10.1009,10.1009,26800.0
2005-02-03 15:05:00,18.93,18.97,18.93,18.95,21600.0,10.1009,10.1223,10.1009,10.1116,21600.0
2005-02-03 15:10:00,18.95,18.95,18.93,18.95,16000.0,10.1116,10.1116,10.1009,10.1116,16000.0
2005-02-03 15:15:00,18.95,18.98,18.95,18.98,30200.0,10.1116,10.1276,10.1116,10.1276,30200.0
2005-02-03 15:20:00,18.98,18.98,18.97,18.97,40800.0,10.1276,10.1276,10.1223,10.1223,40800.0
2005-02-03 15:25:00,18.97,18.97,18.96,18.97,15000.0,10.1223,10.1223,10.1169,10.1223,15000.0
2005-02-03 15:30:00,18.97,18.99,18.96,18.99,56600.0,10.1223,10.133,10.1169,10.133,56600.0
2005-02-03 15:35:00,18.99,19.0,18.98,19.0,12400.0,10.133,10.1383,10.1276,10.1383,12400.0
2005-02-03 15:40:00,19.0,19.0,18.98,18.98,7600.0,10.1383,10.1383,10.1276,10.1276,7600.0
2005-02-03 15:45:00,19.0,19.03,18.98,19.03,119400.0,10.1383,10.1543,10.1276,10.1543,119400.0
2005-02-03 15:50:00,19.03,19.04,19.03,19.04,43200.0,10.1543,10.1596,10.1543,10.1596,43200.0
2005-02-03 15:55:00,19.04,19.04,19.01,19.01,36200.0,10.1596,10.1596,10.1436,10.1436,36200.0
2005-02-04 09:30:00,18.95,19.02,18.95,19.02,59600.0,10.1116,10.149,10.1116,10.149,59600.0
2005-02-04 09:35:00,19.04,19.05,19.04,19.04,5800.0,10.1596,10.165,10.1596,10.1596,5800.0
2005-02-04 09:40:00,19.04,19.04,18.99,18.99,16000.0,10.1596,10.1596,10.133,10.133,16000.0
2005-02-04 09:45:00,18.99,19.06,18.99,19.05,18200.0,10.133,10.1703,10.133,10.165,18200.0
2005-02-04 09:50:00,19.05,19.13,19.05,19.13,34400.0,10.165,10.2077,10.165,10.2077,34400.0
2005-02-04 09:55:00,19.15,19.19,19.13,19.13,28000.0,10.2183,10.2397,10.2077,10.2077,28000.0
2005-02-04 10:00:00,19.13,19.15,19.12,19.15,20800.0,10.2077,10.2183,10.2023,10.2183,20800.0
2005-02-04 10:05:00,19.14,19.14,19.14,19.14,14200.0,10.213,10.213,10.213,10.213,14200.0
2005-02-04 10:10:00,19.14,19.15,19.13,19.13,25600.0,10.213,10.2183,10.2077,10.2077,25600.0
2005-02-04 10:15:00,19.13,19.14,19.12,19.12,21200.0,10.2077,10.213,10.2023,10.2023,21200.0
2005-02-04 10:20:00,19.12,19.12,19.09,19.09,15000.0,10.2023,10.2023,10.1863,10.1863,15000.0
2005-02-04 10:25:00,19.1,19.11,19.07,19.11,72600.0,10.1917,10.197,10.1756,10.197,72600.0
2005-02-04 10:30:00,19.11,19.13,19.11,19.13,43800.0,10.197,10.2077,10.197,10.2077,43800.0
2005-02-04 10:35:00,19.13,19.14,19.13,19.13,18200.0,10.2077,10.213,10.2077,10.2077,18200.0
2005-02-04 10:40:00,19.13,19.15,19.13,19.14,48600.0,10.2077,10.2183,10.2077,10.213,48600.0
2005-02-04 10:45:00,19.14,19.14,19.13,19.14,4600.0,10.213,10.213,10.2077,10.213,4600.0
2005-02-04 10:50:00,19.14,19.14,19.12,19.13,13600.0,10.213,10.213,10.2023,10.2077,13600.0
2005-02-04 10:55:00,19.13,19.13,19.12,19.12,10800.0,10.2077,10.2077,10.2023,10.2023,10800.0
2005-02-04 11:00:00,19.13,19.14,19.13,19.13,21000.0,10.2077,10.213,10.2077,10.2077,21000.0
2005-02-04 11:05:00,19.14,19.14,19.13,19.13,18600.0,10.213,10.213,10.2077,10.2077,18600.0
2005-02-04 11:10:00,19.13,19.15,19.12,19.15,44000.0,10.2077,10.2183,10.2023,10.2183,44000.0
2005-02-04 11:15:00,19.15,19.18,19.15,19.18,19200.0,10.2183,10.2343,10.2183,10.2343,19200.0
2005-02-04 11:20:00,19.18,19.27,19.18,19.27,97000.0,10.2343,10.2824,10.2343,10.2824,97000.0
2005-02-04 11:25:00,19.27,19.3,19.27,19.28,25200.0,10.2824,10.2984,10.2824,10.2877,25200.0
2005-02-04 11:30:00,19.28,19.29,19.28,19.28,19200.0,10.2877,10.293,10.2877,10.2877,19200.0
2005-02-04 11:35:00,19.28,19.28,19.27,19.27,24600.0,10.2877,10.2877,10.2824,10.2824,24600.0
2005-02-04 11:40:00,19.27,19.28,19.27,19.28,31200.0,10.2824,10.2877,10.2824,10.2877,31200.0
2005-02-04 11:45:00,19.28,19.31,19.28,19.31,47600.0,10.2877,10.3037,10.2877,10.3037,47600.0
2005-02-04 11:50:00,19.31,19.31,19.31,19.31,16200.0,10.3037,10.3037,10.3037,10.3037,16200.0
2005-02-04 11:55:00,19.31,19.31,19.31,19.31,15600.0,10.3037,10.3037,10.3037,10.3037,15600.0
2005-02-04 12:00:00,19.31,19.31,19.3,19.31,7000.0,10.3037,10.3037,10.2984,10.3037,7000.0
2005-02-04 12:05:00,19.3,19.31,19.3,19.31,23400.0,10.2984,10.3037,10.2984,10.3037,23400.0
2005-02-04 12:10:00,19.3,19.31,19.3,19.31,9000.0,10.2984,10.3037,10.2984,10.3037,9000.0
2005-02-04 12:15:00,19.31,19.31,19.3,19.3,20000.0,10.3037,10.3037,10.2984,10.2984,20000.0
2005-02-04 12:20:00,19.3,19.3,19.3,19.3,10800.0,10.2984,10.2984,10.2984,10.2984,10800.0
2005-02-04 12:25:00,19.3,19.31,19.3,19.3,25600.0,10.2984,10.3037,10.2984,10.2984,25600.0
2005-02-04 12:30:00,19.31,19.31,19.3,19.3,4800.0,10.3037,10.3037,10.2984,10.2984,4800.0
2005-02-04 12:35:00,19.3,19.31,19.29,19.3,85200.0,10.2984,10.3037,10.293,10.2984,85200.0
2005-02-04 12:40:00,19.3,19.31,19.3,19.3,6400.0,10.2984,10.3037,10.2984,10.2984,6400.0
2005-02-04 12:45:00,19.3,19.31,19.3,19.31,19200.0,10.2984,10.3037,10.2984,10.3037,19200.0
2005-02-04 12:50:00,19.31,19.31,19.3,19.3,9600.0,10.3037,10.3037,10.2984,10.2984,9600.0
2005-02-04 12:55:00,19.31,19.31,19.31,19.31,32200.0,10.3037,10.3037,10.3037,10.3037,32200.0
2005-02-04 13:00:00,19.31,19.31,19.31,19.31,14800.0,10.3037,10.3037,10.3037,10.3037,14800.0
2005-02-04 13:05:00,19.31,19.31,19.3,19.3,18000.0,10.3037,10.3037,10.2984,10.2984,18000.0
2005-02-04 13:10:00,19.3,19.31,19.3,19.31,31800.0,10.2984,10.3037,10.2984,10.3037,31800.0
2005-02-04 13:15:00,19.31,19.31,19.3,19.3,23000.0,10.3037,10.3037,10.2984,10.2984,23000.0
2005-02-04 13:20:00,19.3,19.31,19.3,19.3,6800.0,10.2984,10.3037,10.2984,10.2984,6800.0
2005-02-04 13:25:00,19.31,19.31,19.3,19.3,6800.0,10.3037,10.3037,10.2984,10.2984,6800.0
2005-02-04 13:30:00,19.3,19.31,19.3,19.31,20000.0,10.2984,10.3037,10.2984,10.3037,20000.0
2005-02-04 13:35:00,19.3,19.31,19.3,19.3,63400.0,10.2984,10.3037,10.2984,10.2984,63400.0
2005-02-04 13:40:00,19.3,19.3,19.3,19.3,14000.0,10.2984,10.2984,10.2984,10.2984,14000.0
2005-02-04 13:45:00,19.3,19.3,19.3,19.3,14200.0,10.2984,10.2984,10.2984,10.2984,14200.0
2005-02-04 13:50:00,19.3,19.3,19.29,19.3,19200.0,10.2984,10.2984,10.293,10.2984,19200.0
2005-02-04 13:55:00,19.3,19.31,19.3,19.3,36200.0,10.2984,10.3037,10.2984,10.2984,36200.0
2005-02-04 14:00:00,19.3,19.3,19.29,19.29,26800.0,10.2984,10.2984,10.293,10.293,26800.0
2005-02-04 14:05:00,19.28,19.29,19.26,19.27,14800.0,10.2877,10.293,10.277,10.2824,14800.0
2005-02-04 14:10:00,19.27,19.27,19.26,19.26,1800.0,10.2824,10.2824,10.277,10.277,1800.0
2005-02-04 14:15:00,19.27,19.27,19.26,19.27,26200.0,10.2824,10.2824,10.277,10.2824,26200.0
2005-02-04 14:20:00,19.26,19.27,19.25,19.25,18200.0,10.277,10.2824,10.2717,10.2717,18200.0
2005-02-04 14:25:00,19.25,19.26,19.25,19.26,21800.0,10.2717,10.277,10.2717,10.277,21800.0
2005-02-04 14:30:00,19.26,19.28,19.26,19.28,33800.0,10.277,10.2877,10.277,10.2877,33800.0
2005-02-04 14:35:00,19.28,19.3,19.28,19.3,40400.0,10.2877,10.2984,10.2877,10.2984,40400.0
2005-02-04 14:40:00,19.3,19.31,19.28,19.3,44600.0,10.2984,10.3037,10.2877,10.2984,44600.0
2005-02-04 14:45:00,19.3,19.3,19.3,19.3,23400.0,10.2984,10.2984,10.2984,10.2984,23400.0
2005-02-04 14:50:00,19.3,19.35,19.3,19.34,79200.0,10.2984,10.325,10.2984,10.3197,79200.0
2005-02-04 14:55:00,19.34,19.34,19.34,19.34,12400.0,10.3197,10.3197,10.3197,10.3197,12400.0
2005-02-04 15:00:00,19.34,19.34,19.34,19.34,11600.0,10.3197,10.3197,10.3197,10.3197,11600.0
2005-02-04 15:05:00,19.34,19.34,19.33,19.34,52400.0,10.3197,10.3197,10.3144,10.3197,52400.0
2005-02-04 15:10:00,19.34,19.35,19.34,19.35,45000.0,10.3197,10.325,10.3197,10.325,45000.0
2005-02-04 15:15:00,19.35,19.35,19.34,19.35,48600.0,10.325,10.325,10.3197,10.325,48600.0
2005-02-04 15:20:00,19.35,19.35,19.34,19.34,18000.0,10.325,10.325,10.3197,10.3197,18000.0
2005-02-04 15:25:00,19.35,19.36,19.34,19.36,35000.0,10.325,10.3304,10.3197,10.3304,35000.0
2005-02-04 15:30:00,19.36,19.4,19.36,19.38,43400.0,10.3304,10.3517,10.3304,10.3411,43400.0
2005-02-04 15:35:00,19.39,19.39,19.38,19.38,25600.0,10.3464,10.3464,10.3411,10.3411,25600.0
2005-02-04 15:40:00,19.38,19.38,19.36,19.36,33400.0,10.3411,10.3411,10.3304,10.3304,33400.0
2005-02-04 15:45:00,19.36,19.37,19.35,19.36,59800.0,10.3304,10.3357,10.325,10.3304,59800.0
2005-02-04 15:50:00,19.37,19.41,19.36,19.41,76400.0,10.3357,10.3571,10.3304,10.3571,76400.0
2005-02-04 15:55:00,19.41,19.44,19.41,19.43,77600.0,10.3571,10.3731,10.3571,10.3677,77600.0
2005-02-07 09:30:00,19.46,19.46,19.41,19.42,19400.0,10.3837,10.3837,10.3571,10.3624,19400.0
2005-02-07 09:35:00,19.42,19.44,19.42,19.42,135800.0,10.3624,10.3731,10.3624,10.3624,135800.0
2005-02-07 09:40:00,19.42,19.42,19.37,19.37,9200.0,10.3624,10.3624,10.3357,10.3357,9200.0
2005-02-07 09:45:00,19.37,19.41,19.37,19.41,17200.0,10.3357,10.3571,10.3357,10.3571,17200.0
2005-02-07 09:50:00,19.4,19.48,19.39,19.47,46000.0,10.3517,10.3944,10.3464,10.3891,46000.0
2005-02-07 09:55:00,19.47,19.52,19.47,19.5,22400.0,10.3891,10.4158,10.3891,10.4051,22400.0
2005-02-07 10:00:00,19.5,19.53,19.5,19.52,88000.0,10.4051,10.4211,10.4051,10.4158,88000.0
2005-02-07 10:05:00,19.52,19.55,19.5,19.52,33600.0,10.4158,10.4318,10.4051,10.4158,33600.0
2005-02-07 10:10:00,19.51,19.52,19.5,19.5,23400.0,10.4104,10.4158,10.4051,10.4051,23400.0
2005-02-07 10:15:00,19.5,19.5,19.5,19.5,45800.0,10.4051,10.4051,10.4051,10.4051,45800.0
2005-02-07 10:20:00,19.5,19.52,19.49,19.5,28800.0,10.4051,10.4158,10.3998,10.4051,28800.0
2005-02-07 10:25:00,19.5,19.52,19.5,19.5,17600.0,10.4051,10.4158,10.4051,10.4051,17600.0
2005-02-07 10:30:00,19.5,19.5,19.47,19.48,67400.0,10.4051,10.4051,10.3891,10.3944,67400.0
2005-02-07 10:35:00,19.47,19.47,19.45,19.46,46000.0,10.3891,10.3891,10.3784,10.3837,46000.0
2005-02-07 10:40:00,19.45,19.47,19.45,19.45,35600.0,10.3784,10.3891,10.3784,10.3784,35600.0
2005-02-07 10:45:00,19.45,19.45,19.44,19.45,20400.0,10.3784,10.3784,10.3731,10.3784,20400.0
2005-02-07 10:50:00,19.45,19.48,19.45,19.47,46800.0,10.3784,10.3944,10.3784,10.3891,46800.0
2005-02-07 10:55:00,19.48,19.49,19.47,19.48,31200.0,10.3944,10.3998,10.3891,10.3944,31200.0
2005-02-07 11:00:00,19.48,19.53,19.48,19.5,35000.0,10.3944,10.4211,10.3944,10.4051,35000.0
2005-02-07 11:05:00,19.5,19.52,19.5,19.51,46400.0,10.4051,10.4158,10.4051,10.4104,46400.0
2005-02-07 11:10:00,19.52,19.53,19.51,19.52,21600.0,10.4158,10.4211,10.4104,10.4158,21600.0
2005-02-07 11:15:00,19.52,19.53,19.51,19.52,18800.0,10.4158,10.4211,10.4104,10.4158,18800.0
2005-02-07 11:20:00,19.52,19.53,19.52,19.52,37600.0,10.4158,10.4211,10.4158,10.4158,37600.0
2005-02-07 11:25:00,19.52,19.53,19.52,19.53,26000.0,10.4158,10.4211,10.4158,10.4211,26000.0
2005-02-07 11:30:00,19.53,19.53,19.52,19.52,13600.0,10.4211,10.4211,10.4158,10.4158,13600.0
2005-02-07 11:35:00,19.52,19.53,19.42,19.53,62000.0,10.4158,10.4211,10.3624,10.4211,62000.0
2005-02-07 11:40:00,19.53,19.53,19.53,19.53,22600.0,10.4211,10.4211,10.4211,10.4211,22600.0
2005-02-07 11:45:00,19.52,19.53,19.52,19.52,11600.0,10.4158,10.4211,10.4158,10.4158,11600.0
2005-02-07 11:50:00,19.52,19.52,19.5,19.51,15200.0,10.4158,10.4158,10.4051,10.4104,15200.0
2005-02-07 11:55:00,19.5,19.5,19.48,19.48,16000.0,10.4051,10.4051,10.3944,10.3944,16000.0
2005-02-07 12:00:00,19.49,19.51,19.47,19.47,105200.0,10.3998,10.4104,10.3891,10.3891,105200.0
2005-02-07 12:05:00,19.46,19.46,19.44,19.44,37200.0,10.3837,10.3837,10.3731,10.3731,37200.0
2005-02-07 12:10:00,19.44,19.45,19.43,19.45,26800.0,10.3731,10.3784,10.3677,10.3784,26800.0
2005-02-07 12:15:00,19.45,19.48,19.45,19.48,38800.0,10.3784,10.3944,10.3784,10.3944,38800.0
2005-02-07 12:20:00,19.48,19.48,19.48,19.48,25000.0,10.3944,10.3944,10.3944,10.3944,25000.0
2005-02-07 12:25:00,19.48,19.54,19.48,19.54,48000.0,10.3944,10.4264,10.3944,10.4264,48000.0
2005-02-07 12:30:00,19.53,19.55,19.5,19.51,75200.0,10.4211,10.4318,10.4051,10.4104,75200.0
2005-02-07 12:35:00,19.51,19.51,19.5,19.5,13200.0,10.4104,10.4104,10.4051,10.4051,13200.0
2005-02-07 12:40:00,19.5,19.54,19.5,19.5,53600.0,10.4051,10.4264,10.4051,10.4051,53600.0
2005-02-07 12:45:00,19.5,19.5,19.5,19.5,6400.0,10.4051,10.4051,10.4051,10.4051,6400.0
2005-02-07 12:50:00,19.5,19.52,19.5,19.51,13200.0,10.4051,10.4158,10.4051,10.4104,13200.0
2005-02-07 12:55:00,19.51,19.55,19.51,19.53,44600.0,10.4104,10.4318,10.4104,10.4211,44600.0
2005-02-07 13:00:00,19.53,19.53,19.5,19.5,13000.0,10.4211,10.4211,10.4051,10.4051,13000.0
2005-02-07 13:05:00,19.5,19.5,19.49,19.5,51400.0,10.4051,10.4051,10.3998,10.4051,51400.0
2005-02-07 13:10:00,19.5,19.5,19.49,19.49,23000.0,10.4051,10.4051,10.3998,10.3998,23000.0
2005-02-07 13:15:00,19.5,19.5,19.48,19.48,12000.0,10.4051,10.4051,10.3944,10.3944,12000.0
2005-02-07 13:20:00,19.48,19.48,19.46,19.48,17000.0,10.3944,10.3944,10.3837,10.3944,17000.0
2005-02-07 13:25:00,19.48,19.48,19.47,19.47,3200.0,10.3944,10.3944,10.3891,10.3891,3200.0
2005-02-07 13:30:00,19.47,19.47,19.46,19.46,11400.0,10.3891,10.3891,10.3837,10.3837,11400.0
2005-02-07 13:35:00,19.46,19.46,19.46,19.46,19400.0,10.3837,10.3837,10.3837,10.3837,19400.0
2005-02-07 13:40:00,19.46,19.46,19.46,19.46,19200.0,10.3837,10.3837,10.3837,10.3837,19200.0
2005-02-07 13:45:00,19.46,19.47,19.46,19.47,32800.0,10.3837,10.3891,10.3837,10.3891,32800.0
2005-02-07 13:50:00,19.47,19.47,19.46,19.47,8200.0,10.3891,10.3891,10.3837,10.3891,8200.0
2005-02-07 13:55:00,19.47,19.47,19.44,19.44,21800.0,10.3891,10.3891,10.3731,10.3731,21800.0
2005-02-07 14:00:00,19.43,19.45,19.43,19.44,13600.0,10.3677,10.3784,10.3677,10.3731,13600.0
2005-02-07 14:05:00,19.44,19.48,19.44,19.46,37200.0,10.3731,10.3944,10.3731,10.3837,37200.0
2005-02-07 14:10:00,19.46,19.47,19.46,19.47,11000.0,10.3837,10.3891,10.3837,10.3891,11000.0
2005-02-07 14:15:00,19.47,19.5,19.47,19.49,28600.0,10.3891,10.4051,10.3891,10.3998,28600.0
2005-02-07 14:20:00,19.49,19.49,19.48,19.48,8600.0,10.3998,10.3998,10.3944,10.3944,8600.0
2005-02-07 14:25:00,19.48,19.49,19.48,19.49,14400.0,10.3944,10.3998,10.3944,10.3998,14400.0
2005-02-07 14:30:00,19.49,19.5,19.49,19.5,123800.0,10.3998,10.4051,10.3998,10.4051,123800.0
2005-02-07 14:35:00,19.5,19.51,19.49,19.5,18400.0,10.4051,10.4104,10.3998,10.4051,18400.0
2005-02-07 14:40:00,19.5,19.53,19.49,19.53,40000.0,10.4051,10.4211,10.3998,10.4211,40000.0
2005-02-07 14:45:00,19.52,19.53,19.51,19.53,26600.0,10.4158,10.4211,10.4104,10.4211,26600.0
2005-02-07 14:50:00,19.53,19.53,19.51,19.53,22000.0,10.4211,10.4211,10.4104,10.4211,22000.0
2005-02-07 14:55:00,19.53,19.53,19.52,19.52,27600.0,10.4211,10.4211,10.4158,10.4158,27600.0
2005-02-07 15:00:00,19.52,19.52,19.52,19.52,23400.0,10.4158,10.4158,10.4158,10.4158,23400.0
2005-02-07 15:05:00,19.52,19.52,19.52,19.52,11000.0,10.4158,10.4158,10.4158,10.4158,11000.0
2005-02-07 15:10:00,19.52,19.52,19.52,19.52,10200.0,10.4158,10.4158,10.4158,10.4158,10200.0
2005-02-07 15:15:00,19.52,19.54,19.52,19.52,36800.0,10.4158,10.4264,10.4158,10.4158,36800.0
2005-02-07 15:20:00,19.52,19.53,19.51,19.52,26400.0,10.4158,10.4211,10.4104,10.4158,26400.0
2005-02-07 15:25:00,19.52,19.52,19.5,19.52,235200.0,10.4158,10.4158,10.4051,10.4158,235200.0
2005-02-07 15:30:00,19.52,19.52,19.51,19.52,19000.0,10.4158,10.4158,10.4104,10.4158,19000.0
2005-02-07 15:35:00,19.52,19.53,19.51,19.53,78000.0,10.4158,10.4211,10.4104,10.4211,78000.0
2005-02-07 15:40:00,19.53,19.53,19.52,19.53,25600.0,10.4211,10.4211,10.4158,10.4211,25600.0
2005-02-07 15:45:00,19.53,19.53,19.48,19.49,39800.0,10.4211,10.4211,10.3944,10.3998,39800.0
2005-02-07 15:50:00,19.49,19.5,19.47,19.47,30000.0,10.3998,10.4051,10.3891,10.3891,30000.0
2005-02-07 15:55:00,19.46,19.5,19.46,19.5,58800.0,10.3837,10.4051,10.3837,10.4051,58800.0
2005-02-08 09:30:00,19.88,19.88,19.88,19.88,2000.0,10.6079,10.6079,10.6079,10.6079,2000.0
2005-02-08 09:35:00,19.9,19.93,19.83,19.91,270600.0,10.6185,10.6345,10.5812,10.6239,270600.0
2005-02-08 09:40:00,19.91,19.92,19.87,19.87,72200.0,10.6239,10.6292,10.6025,10.6025,72200.0
2005-02-08 09:45:00,19.87,19.88,19.86,19.86,79600.0,10.6025,10.6079,10.5972,10.5972,79600.0
2005-02-08 09:50:00,19.86,19.91,19.86,19.9,121000.0,10.5972,10.6239,10.5972,10.6185,121000.0
2005-02-08 09:55:00,19.9,19.91,19.89,19.89,35800.0,10.6185,10.6239,10.6132,10.6132,35800.0
2005-02-08 10:00:00,19.89,19.9,19.89,19.89,27600.0,10.6132,10.6185,10.6132,10.6132,27600.0
2005-02-08 10:05:00,19.89,19.89,19.81,19.83,81200.0,10.6132,10.6132,10.5705,10.5812,81200.0
2005-02-08 10:10:00,19.83,19.9,19.83,19.88,64000.0,10.5812,10.6185,10.5812,10.6079,64000.0
2005-02-08 10:15:00,19.86,19.87,19.83,19.83,42600.0,10.5972,10.6025,10.5812,10.5812,42600.0
2005-02-08 10:20:00,19.84,19.84,19.75,19.78,77000.0,10.5865,10.5865,10.5385,10.5545,77000.0
2005-02-08 10:25:00,19.78,19.79,19.74,19.75,37200.0,10.5545,10.5598,10.5332,10.5385,37200.0
2005-02-08 10:30:00,19.75,19.81,19.75,19.79,276200.0,10.5385,10.5705,10.5385,10.5598,276200.0
2005-02-08 10:35:00,19.79,19.8,19.78,19.79,15800.0,10.5598,10.5652,10.5545,10.5598,15800.0
2005-02-08 10:40:00,19.79,19.81,19.78,19.8,32000.0,10.5598,10.5705,10.5545,10.5652,32000.0
2005-02-08 10:45:00,19.8,19.8,19.79,19.79,18000.0,10.5652,10.5652,10.5598,10.5598,18000.0
2005-02-08 10:50:00,19.8,19.83,19.79,19.82,40400.0,10.5652,10.5812,10.5598,10.5758,40400.0
2005-02-08 10:55:00,19.81,19.81,19.8,19.8,17400.0,10.5705,10.5705,10.5652,10.5652,17400.0
2005-02-08 11:00:00,19.8,19.8,19.78,19.78,18800.0,10.5652,10.5652,10.5545,10.5545,18800.0
2005-02-08 11:05:00,19.78,19.78,19.78,19.78,9800.0,10.5545,10.5545,10.5545,10.5545,9800.0
2005-02-08 11:10:00,19.78,19.78,19.77,19.77,11800.0,10.5545,10.5545,10.5492,10.5492,11800.0
2005-02-08 11:15:00,19.77,19.77,19.75,19.76,19600.0,10.5492,10.5492,10.5385,10.5438,19600.0
2005-02-08 11:20:00,19.75,19.75,19.73,19.74,25000.0,10.5385,10.5385,10.5278,10.5332,25000.0
2005-02-08 11:25:00,19.73,19.74,19.73,19.73,17800.0,10.5278,10.5332,10.5278,10.5278,17800.0
2005-02-08 11:30:00,19.73,19.74,19.72,19.72,55000.0,10.5278,10.5332,10.5225,10.5225,55000.0
2005-02-08 11:35:00,19.71,19.72,19.7,19.71,16200.0,10.5171,10.5225,10.5118,10.5171,16200.0
2005-02-08 11:40:00,19.7,19.71,19.7,19.71,16600.0,10.5118,10.5171,10.5118,10.5171,16600.0
2005-02-08 11:45:00,19.71,19.71,19.71,19.71,16200.0,10.5171,10.5171,10.5171,10.5171,16200.0
2005-02-08 11:50:00,19.71,19.71,19.7,19.71,17200.0,10.5171,10.5171,10.5118,10.5171,17200.0
2005-02-08 11:55:00,19.7,19.71,19.7,19.71,6400.0,10.5118,10.5171,10.5118,10.5171,6400.0
2005-02-08 12:00:00,19.71,19.71,19.7,19.7,7400.0,10.5171,10.5171,10.5118,10.5118,7400.0
2005-02-08 12:05:00,19.71,19.71,19.7,19.71,22800.0,10.5171,10.5171,10.5118,10.5171,22800.0
2005-02-08 12:10:00,19.71,19.71,19.7,19.7,47600.0,10.5171,10.5171,10.5118,10.5118,47600.0
2005-02-08 12:15:00,19.7,19.71,19.7,19.71,32600.0,10.5118,10.5171,10.5118,10.5171,32600.0
2005-02-08 12:20:00,19.71,19.71,19.71,19.71,4000.0,10.5171,10.5171,10.5171,10.5171,4000.0
2005-02-08 12:25:00,19.71,19.71,19.69,19.7,141000.0,10.5171,10.5171,10.5065,10.5118,141000.0
2005-02-08 12:30:00,19.71,19.72,19.69,19.7,33800.0,10.5171,10.5225,10.5065,10.5118,33800.0
2005-02-08 12:35:00,19.72,19.72,19.69,19.7,7600.0,10.5225,10.5225,10.5065,10.5118,7600.0
2005-02-08 12:40:00,19.7,19.7,19.68,19.69,12400.0,10.5118,10.5118,10.5011,10.5065,12400.0
2005-02-08 12:45:00,19.69,19.7,19.69,19.7,4400.0,10.5065,10.5118,10.5065,10.5118,4400.0
2005-02-08 12:50:00,19.69,19.69,19.63,19.64,64400.0,10.5065,10.5065,10.4745,10.4798,64400.0
2005-02-08 12:55:00,19.64,19.65,19.64,19.64,69000.0,10.4798,10.4851,10.4798,10.4798,69000.0
2005-02-08 13:00:00,19.64,19.66,19.63,19.65,26000.0,10.4798,10.4905,10.4745,10.4851,26000.0
2005-02-08 13:05:00,19.65,19.66,19.65,19.66,16000.0,10.4851,10.4905,10.4851,10.4905,16000.0
2005-02-08 13:10:00,19.65,19.66,19.65,19.65,17800.0,10.4851,10.4905,10.4851,10.4851,17800.0
2005-02-08 13:15:00,19.65,19.65,19.63,19.64,36600.0,10.4851,10.4851,10.4745,10.4798,36600.0
2005-02-08 13:20:00,19.65,19.65,19.63,19.64,14400.0,10.4851,10.4851,10.4745,10.4798,14400.0
2005-02-08 13:25:00,19.63,19.63,19.61,19.62,10800.0,10.4745,10.4745,10.4638,10.4691,10800.0
2005-02-08 13:30:00,19.61,19.62,19.61,19.61,5200.0,10.4638,10.4691,10.4638,10.4638,5200.0
2005-02-08 13:35:00,19.61,19.62,19.6,19.6,32800.0,10.4638,10.4691,10.4584,10.4584,32800.0
2005-02-08 13:40:00,19.6,19.6,19.58,19.59,26200.0,10.4584,10.4584,10.4478,10.4531,26200.0
2005-02-08 13:45:00,19.59,19.6,19.58,19.59,43400.0,10.4531,10.4584,10.4478,10.4531,43400.0
2005-02-08 13:50:00,19.59,19.63,19.59,19.63,35400.0,10.4531,10.4745,10.4531,10.4745,35400.0
2005-02-08 13:55:00,19.61,19.62,19.61,19.62,19600.0,10.4638,10.4691,10.4638,10.4691,19600.0
2005-02-08 14:00:00,19.62,19.62,19.61,19.61,8000.0,10.4691,10.4691,10.4638,10.4638,8000.0
2005-02-08 14:05:00,19.61,19.61,19.6,19.61,12200.0,10.4638,10.4638,10.4584,10.4638,12200.0
2005-02-08 14:10:00,19.61,19.61,19.6,19.61,13600.0,10.4638,10.4638,10.4584,10.4638,13600.0
2005-02-08 14:15:00,19.61,19.63,19.61,19.61,16400.0,10.4638,10.4745,10.4638,10.4638,16400.0
2005-02-08 14:20:00,19.61,19.61,19.61,19.61,2600.0,10.4638,10.4638,10.4638,10.4638,2600.0
2005-02-08 14:25:00,19.61,19.61,19.61,19.61,11000.0,10.4638,10.4638,10.4638,10.4638,11000.0
2005-02-08 14:30:00,19.6,19.6,19.59,19.59,11800.0,10.4584,10.4584,10.4531,10.4531,11800.0
2005-02-08 14:35:00,19.59,19.59,19.58,19.58,9400.0,10.4531,10.4531,10.4478,10.4478,9400.0
2005-02-08 14:40:00,19.58,19.61,19.58,19.59,26400.0,10.4478,10.4638,10.4478,10.4531,26400.0
2005-02-08 14:45:00,19.59,19.59,19.55,19.57,23800.0,10.4531,10.4531,10.4318,10.4424,23800.0
2005-02-08 14:50:00,19.56,19.57,19.56,19.56,17400.0,10.4371,10.4424,10.4371,10.4371,17400.0
2005-02-08 14:55:00,19.56,19.59,19.55,19.58,12000.0,10.4371,10.4531,10.4318,10.4478,12000.0
2005-02-08 15:00:00,19.57,19.58,19.56,19.57,10600.0,10.4424,10.4478,10.4371,10.4424,10600.0
2005-02-08 15:05:00,19.57,19.65,19.56,19.65,134800.0,10.4424,10.4851,10.4371,10.4851,134800.0
2005-02-08 15:10:00,19.65,19.65,19.63,19.63,36200.0,10.4851,10.4851,10.4745,10.4745,36200.0
2005-02-08 15:15:00,19.64,19.64,19.63,19.63,8200.0,10.4798,10.4798,10.4745,10.4745,8200.0
2005-02-08 15:20:00,19.64,19.65,19.64,19.65,55000.0,10.4798,10.4851,10.4798,10.4851,55000.0
2005-02-08 15:25:00,19.65,19.7,19.65,19.68,41600.0,10.4851,10.5118,10.4851,10.5011,41600.0
2005-02-08 15:30:00,19.68,19.68,19.68,19.68,33200.0,10.5011,10.5011,10.5011,10.5011,33200.0
2005-02-08 15:35:00,19.68,19.7,19.68,19.69,52000.0,10.5011,10.5118,10.5011,10.5065,52000.0
2005-02-08 15:40:00,19.69,19.69,19.67,19.68,28600.0,10.5065,10.5065,10.4958,10.5011,28600.0
2005-02-08 15:45:00,19.68,19.72,19.67,19.71,152000.0,10.5011,10.5225,10.4958,10.5171,152000.0
2005-02-08 15:50:00,19.72,19.72,19.71,19.72,45000.0,10.5225,10.5225,10.5171,10.5225,45000.0
2005-02-08 15:55:00,19.71,19.72,19.68,19.68,68000.0,10.5171,10.5225,10.5011,10.5011,68000.0
2005-02-09 09:30:00,19.75,19.75,19.73,19.74,39200.0,10.5385,10.5385,10.5278,10.5332,39200.0
2005-02-09 09:35:00,19.75,19.75,19.7,19.75,27600.0,10.5385,10.5385,10.5118,10.5385,27600.0
2005-02-09 09:40:00,19.76,19.77,19.71,19.72,29600.0,10.5438,10.5492,10.5171,10.5225,29600.0
2005-02-09 09:45:00,19.72,19.72,19.68,19.68,12600.0,10.5225,10.5225,10.5011,10.5011,12600.0
2005-02-09 09:50:00,19.68,19.68,19.64,19.64,29200.0,10.5011,10.5011,10.4798,10.4798,29200.0
2005-02-09 09:55:00,19.65,19.67,19.61,19.66,23400.0,10.4851,10.4958,10.4638,10.4905,23400.0
2005-02-09 10:00:00,19.66,19.72,19.66,19.7,13000.0,10.4905,10.5225,10.4905,10.5118,13000.0
2005-02-09 10:05:00,19.7,19.71,19.7,19.7,17400.0,10.5118,10.5171,10.5118,10.5118,17400.0
2005-02-09 10:10:00,19.7,19.7,19.66,19.66,138400.0,10.5118,10.5118,10.4905,10.4905,138400.0
2005-02-09 10:15:00,19.66,19.71,19.66,19.71,21600.0,10.4905,10.5171,10.4905,10.5171,21600.0
2005-02-09 10:20:00,19.7,19.7,19.67,19.67,20000.0,10.5118,10.5118,10.4958,10.4958,20000.0
2005-02-09 10:25:00,19.67,19.72,19.67,19.71,20800.0,10.4958,10.5225,10.4958,10.5171,20800.0
2005-02-09 10:30:00,19.72,19.72,19.71,19.71,15000.0,10.5225,10.5225,10.5171,10.5171,15000.0
2005-02-09 10:35:00,19.71,19.76,19.71,19.75,24600.0,10.5171,10.5438,10.5171,10.5385,24600.0
2005-02-09 10:40:00,19.77,19.81,19.77,19.8,24000.0,10.5492,10.5705,10.5492,10.5652,24000.0
2005-02-09 10:45:00,19.8,19.84,19.8,19.83,20200.0,10.5652,10.5865,10.5652,10.5812,20200.0
2005-02-09 10:50:00,19.84,19.85,19.84,19.84,17000.0,10.5865,10.5918,10.5865,10.5865,17000.0
2005-02-09 10:55:00,19.84,19.87,19.84,19.87,39600.0,10.5865,10.6025,10.5865,10.6025,39600.0
2005-02-09 11:00:00,19.88,19.91,19.88,19.91,31800.0,10.6079,10.6239,10.6079,10.6239,31800.0
2005-02-09 11:05:00,19.91,19.92,19.89,19.92,30000.0,10.6239,10.6292,10.6132,10.6292,30000.0
2005-02-09 11:10:00,19.91,19.92,19.88,19.89,32600.0,10.6239,10.6292,10.6079,10.6132,32600.0
2005-02-09 11:15:00,19.89,19.9,19.88,19.89,31800.0,10.6132,10.6185,10.6079,10.6132,31800.0
2005-02-09 11:20:00,19.89,19.9,19.87,19.87,44800.0,10.6132,10.6185,10.6025,10.6025,44800.0
2005-02-09 11:25:00,19.86,19.86,19.83,19.83,16800.0,10.5972,10.5972,10.5812,10.5812,16800.0
2005-02-09 11:30:00,19.83,19.84,19.8,19.8,21600.0,10.5812,10.5865,10.5652,10.5652,21600.0
2005-02-09 11:35:00,19.77,19.82,19.77,19.77,44000.0,10.5492,10.5758,10.5492,10.5492,44000.0
2005-02-09 11:40:00,19.77,19.78,19.75,19.77,32400.0,10.5492,10.5545,10.5385,10.5492,32400.0
2005-02-09 11:45:00,19.78,19.79,19.77,19.78,31000.0,10.5545,10.5598,10.5492,10.5545,31000.0
2005-02-09 11:50:00,19.78,19.81,19.76,19.8,36600.0,10.5545,10.5705,10.5438,10.5652,36600.0
2005-02-09 11:55:00,19.8,19.81,19.8,19.8,10000.0,10.5652,10.5705,10.5652,10.5652,10000.0
2005-02-09 12:00:00,19.8,19.81,19.8,19.8,12800.0,10.5652,10.5705,10.5652,10.5652,12800.0
2005-02-09 12:05:00,19.8,19.8,19.79,19.8,10400.0,10.5652,10.5652,10.5598,10.5652,10400.0
2005-02-09 12:10:00,19.79,19.8,19.78,19.78,9200.0,10.5598,10.5652,10.5545,10.5545,9200.0
2005-02-09 12:15:00,19.78,19.8,19.78,19.8,30400.0,10.5545,10.5652,10.5545,10.5652,30400.0
2005-02-09 12:20:00,19.8,19.84,19.8,19.84,26600.0,10.5652,10.5865,10.5652,10.5865,26600.0
2005-02-09 12:25:00,19.84,19.84,19.82,19.82,30400.0,10.5865,10.5865,10.5758,10.5758,30400.0
2005-02-09 12:30:00,19.81,19.83,19.81,19.83,29600.0,10.5705,10.5812,10.5705,10.5812,29600.0
2005-02-09 12:35:00,19.83,19.83,19.81,19.81,16600.0,10.5812,10.5812,10.5705,10.5705,16600.0
2005-02-09 12:40:00,19.81,19.83,19.8,19.83,12800.0,10.5705,10.5812,10.5652,10.5812,12800.0
2005-02-09 12:45:00,19.83,19.83,19.81,19.81,15400.0,10.5812,10.5812,10.5705,10.5705,15400.0
2005-02-09 12:50:00,19.81,19.81,19.79,19.79,10800.0,10.5705,10.5705,10.5598,10.5598,10800.0
2005-02-09 12:55:00,19.79,19.8,19.79,19.8,10200.0,10.5598,10.5652,10.5598,10.5652,10200.0
2005-02-09 13:00:00,19.79,19.81,19.79,19.8,22000.0,10.5598,10.5705,10.5598,10.5652,22000.0
2005-02-09 13:05:00,19.8,19.81,19.8,19.81,15600.0,10.5652,10.5705,10.5652,10.5705,15600.0
2005-02-09 13:10:00,19.8,19.81,19.79,19.79,22200.0,10.5652,10.5705,10.5598,10.5598,22200.0
2005-02-09 13:15:00,19.79,19.8,19.79,19.8,8800.0,10.5598,10.5652,10.5598,10.5652,8800.0
2005-02-09 13:20:00,19.8,19.83,19.8,19.82,6800.0,10.5652,10.5812,10.5652,10.5758,6800.0
2005-02-09 13:25:00,19.82,19.83,19.82,19.83,14800.0,10.5758,10.5812,10.5758,10.5812,14800.0
2005-02-09 13:30:00,19.83,19.85,19.82,19.83,27000.0,10.5812,10.5918,10.5758,10.5812,27000.0
2005-02-09 13:35:00,19.82,19.84,19.82,19.84,17800.0,10.5758,10.5865,10.5758,10.5865,17800.0
2005-02-09 13:40:00,19.83,19.84,19.83,19.84,11400.0,10.5812,10.5865,10.5812,10.5865,11400.0
2005-02-09 13:45:00,19.84,19.85,19.84,19.85,28800.0,10.5865,10.5918,10.5865,10.5918,28800.0
2005-02-09 13:50:00,19.85,19.86,19.85,19.86,30400.0,10.5918,10.5972,10.5918,10.5972,30400.0
2005-02-09 13:55:00,19.86,19.86,19.85,19.85,25200.0,10.5972,10.5972,10.5918,10.5918,25200.0
2005-02-09 14:00:00,19.86,19.86,19.85,19.85,14600.0,10.5972,10.5972,10.5918,10.5918,14600.0
2005-02-09 14:05:00,19.85,19.85,19.84,19.85,72000.0,10.5918,10.5918,10.5865,10.5918,72000.0
2005-02-09 14:10:00,19.84,19.84,19.82,19.82,27400.0,10.5865,10.5865,10.5758,10.5758,27400.0
2005-02-09 14:15:00,19.82,19.82,19.79,19.8,15200.0,10.5758,10.5758,10.5598,10.5652,15200.0
2005-02-09 14:20:00,19.8,19.82,19.8,19.82,14200.0,10.5652,10.5758,10.5652,10.5758,14200.0
2005-02-09 14:25:00,19.82,19.82,19.79,19.8,72000.0,10.5758,10.5758,10.5598,10.5652,72000.0
2005-02-09 14:30:00,19.8,19.81,19.8,19.8,24800.0,10.5652,10.5705,10.5652,10.5652,24800.0
2005-02-09 14:35:00,19.8,19.81,19.8,19.8,19800.0,10.5652,10.5705,10.5652,10.5652,19800.0
2005-02-09 14:40:00,19.8,19.8,19.78,19.78,72800.0,10.5652,10.5652,10.5545,10.5545,72800.0
2005-02-09 14:45:00,19.78,19.79,19.78,19.78,15800.0,10.5545,10.5598,10.5545,10.5545,15800.0
2005-02-09 14:50:00,19.78,19.79,19.78,19.78,9400.0,10.5545,10.5598,10.5545,10.5545,9400.0
2005-02-09 14:55:00,19.78,19.78,19.75,19.75,34000.0,10.5545,10.5545,10.5385,10.5385,34000.0
2005-02-09 15:00:00,19.75,19.78,19.75,19.77,19000.0,10.5385,10.5545,10.5385,10.5492,19000.0
2005-02-09 15:05:00,19.77,19.78,19.73,19.74,64000.0,10.5492,10.5545,10.5278,10.5332,64000.0
2005-02-09 15:10:00,19.73,19.74,19.7,19.71,37800.0,10.5278,10.5332,10.5118,10.5171,37800.0
2005-02-09 15:15:00,19.71,19.74,19.71,19.74,154400.0,10.5171,10.5332,10.5171,10.5332,154400.0
2005-02-09 15:20:00,19.73,19.75,19.73,19.74,61600.0,10.5278,10.5385,10.5278,10.5332,61600.0
2005-02-09 15:25:00,19.74,19.75,19.74,19.74,24800.0,10.5332,10.5385,10.5332,10.5332,24800.0
2005-02-09 15:30:00,19.75,19.77,19.75,19.77,54400.0,10.5385,10.5492,10.5385,10.5492,54400.0
2005-02-09 15:35:00,19.77,19.78,19.77,19.77,60200.0,10.5492,10.5545,10.5492,10.5492,60200.0
2005-02-09 15:40:00,19.78,19.78,19.75,19.75,128600.0,10.5545,10.5545,10.5385,10.5385,128600.0
2005-02-09 15:45:00,19.75,19.78,19.75,19.78,168800.0,10.5385,10.5545,10.5385,10.5545,168800.0
2005-02-09 15:50:00,19.78,19.79,19.75,19.75,91400.0,10.5545,10.5598,10.5385,10.5385,91400.0
2005-02-09 15:55:00,19.75,19.75,19.75,19.75,78400.0,10.5385,10.5385,10.5385,10.5385,78400.0
2005-02-10 09:35:00,19.9,19.91,19.84,19.85,57600.0,10.6185,10.6239,10.5865,10.5918,57600.0
2005-02-10 09:40:00,19.85,19.89,19.85,19.89,38400.0,10.5918,10.6132,10.5918,10.6132,38400.0
2005-02-10 09:45:00,19.89,19.9,19.8,19.9,172600.0,10.6132,10.6185,10.5652,10.6185,172600.0
2005-02-10 09:50:00,19.9,19.93,19.9,19.92,47000.0,10.6185,10.6345,10.6185,10.6292,47000.0
2005-02-10 09:55:00,19.92,19.95,19.92,19.95,91400.0,10.6292,10.6452,10.6292,10.6452,91400.0
2005-02-10 10:00:00,19.95,19.98,19.95,19.96,74200.0,10.6452,10.6612,10.6452,10.6505,74200.0
2005-02-10 10:05:00,19.97,19.98,19.96,19.97,36800.0,10.6559,10.6612,10.6505,10.6559,36800.0
2005-02-10 10:10:00,19.97,19.97,19.96,19.96,56000.0,10.6559,10.6559,10.6505,10.6505,56000.0
2005-02-10 10:15:00,19.96,20.0,19.96,20.0,125000.0,10.6505,10.6719,10.6505,10.6719,125000.0
2005-02-10 10:20:00,20.0,20.0,19.95,19.95,60800.0,10.6719,10.6719,10.6452,10.6452,60800.0
2005-02-10 10:25:00,19.95,19.96,19.95,19.96,216000.0,10.6452,10.6505,10.6452,10.6505,216000.0
2005-02-10 10:30:00,19.96,19.98,19.93,19.98,44200.0,10.6505,10.6612,10.6345,10.6612,44200.0
2005-02-10 10:35:00,19.97,19.99,19.97,19.99,53400.0,10.6559,10.6665,10.6559,10.6665,53400.0
2005-02-10 10:40:00,19.98,19.98,19.95,19.97,53800.0,10.6612,10.6612,10.6452,10.6559,53800.0
2005-02-10 10:45:00,19.96,19.97,19.95,19.96,60000.0,10.6505,10.6559,10.6452,10.6505,60000.0
2005-02-10 10:50:00,19.96,19.96,19.94,19.95,66000.0,10.6505,10.6505,10.6399,10.6452,66000.0
2005-02-10 10:55:00,19.95,19.96,19.95,19.96,32000.0,10.6452,10.6505,10.6452,10.6505,32000.0
2005-02-10 11:00:00,19.96,19.96,19.95,19.95,31200.0,10.6505,10.6505,10.6452,10.6452,31200.0
2005-02-10 11:05:00,19.95,19.96,19.95,19.96,33800.0,10.6452,10.6505,10.6452,10.6505,33800.0
2005-02-10 11:10:00,19.96,19.98,19.96,19.98,27000.0,10.6505,10.6612,10.6505,10.6612,27000.0
2005-02-10 11:15:00,19.97,19.98,19.96,19.97,27200.0,10.6559,10.6612,10.6505,10.6559,27200.0
2005-02-10 11:20:00,19.97,19.98,19.96,19.97,25600.0,10.6559,10.6612,10.6505,10.6559,25600.0
2005-02-10 11:25:00,19.95,19.98,19.95,19.98,17000.0,10.6452,10.6612,10.6452,10.6612,17000.0
2005-02-10 11:30:00,19.98,19.98,19.97,19.97,23400.0,10.6612,10.6612,10.6559,10.6559,23400.0
2005-02-10 11:35:00,19.97,19.98,19.96,19.97,53000.0,10.6559,10.6612,10.6505,10.6559,53000.0
2005-02-10 11:40:00,19.96,19.98,19.96,19.98,27200.0,10.6505,10.6612,10.6505,10.6612,27200.0
2005-02-10 11:45:00,19.98,19.98,19.97,19.98,25000.0,10.6612,10.6612,10.6559,10.6612,25000.0
2005-02-10 11:50:00,19.98,19.98,19.97,19.97,12600.0,10.6612,10.6612,10.6559,10.6559,12600.0
2005-02-10 11:55:00,19.97,19.99,19.97,19.99,14400.0,10.6559,10.6665,10.6559,10.6665,14400.0
2005-02-10 12:00:00,19.98,20.0,19.98,19.99,20800.0,10.6612,10.6719,10.6612,10.6665,20800.0
2005-02-10 12:05:00,20.0,20.0,19.99,19.99,20400.0,10.6719,10.6719,10.6665,10.6665,20400.0
2005-02-10 12:10:00,19.99,20.0,19.98,20.0,71800.0,10.6665,10.6719,10.6612,10.6719,71800.0
2005-02-10 12:15:00,20.0,20.0,20.0,20.0,33000.0,10.6719,10.6719,10.6719,10.6719,33000.0
2005-02-10 12:20:00,20.0,20.01,20.0,20.01,73000.0,10.6719,10.6772,10.6719,10.6772,73000.0
2005-02-10 12:25:00,20.01,20.03,20.0,20.01,74000.0,10.6772,10.6879,10.6719,10.6772,74000.0
2005-02-10 12:30:00,20.01,20.01,20.0,20.0,14800.0,10.6772,10.6772,10.6719,10.6719,14800.0
2005-02-10 12:35:00,20.01,20.01,20.0,20.0,18400.0,10.6772,10.6772,10.6719,10.6719,18400.0
2005-02-10 12:40:00,20.01,20.01,20.0,20.0,36200.0,10.6772,10.6772,10.6719,10.6719,36200.0
2005-02-10 12:45:00,20.0,20.0,20.0,20.0,18200.0,10.6719,10.6719,10.6719,10.6719,18200.0
2005-02-10 12:50:00,20.0,20.0,19.99,20.0,14000.0,10.6719,10.6719,10.6665,10.6719,14000.0
2005-02-10 12:55:00,20.0,20.0,19.98,19.98,20800.0,10.6719,10.6719,10.6612,10.6612,20800.0
2005-02-10 13:00:00,19.98,19.98,19.98,19.98,9000.0,10.6612,10.6612,10.6612,10.6612,9000.0
2005-02-10 13:05:00,19.98,19.98,19.96,19.97,18000.0,10.6612,10.6612,10.6505,10.6559,18000.0
2005-02-10 13:10:00,19.97,19.98,19.97,19.98,13400.0,10.6559,10.6612,10.6559,10.6612,13400.0
2005-02-10 13:15:00,19.98,19.98,19.97,19.97,35400.0,10.6612,10.6612,10.6559,10.6559,35400.0
2005-02-10 13:20:00,19.97,19.98,19.97,19.98,13600.0,10.6559,10.6612,10.6559,10.6612,13600.0
2005-02-10 13:25:00,19.98,20.0,19.98,19.99,28000.0,10.6612,10.6719,10.6612,10.6665,28000.0
2005-02-10 13:30:00,19.99,20.03,19.98,19.98,27400.0,10.6665,10.6879,10.6612,10.6612,27400.0
2005-02-10 13:35:00,19.98,19.98,19.98,19.98,20800.0,10.6612,10.6612,10.6612,10.6612,20800.0
2005-02-10 13:40:00,19.98,19.98,19.98,19.98,8000.0,10.6612,10.6612,10.6612,10.6612,8000.0
2005-02-10 13:45:00,19.98,19.99,19.98,19.98,11800.0,10.6612,10.6665,10.6612,10.6612,11800.0
2005-02-10 13:50:00,19.98,19.99,19.98,19.99,11200.0,10.6612,10.6665,10.6612,10.6665,11200.0
2005-02-10 13:55:00,19.99,20.0,19.98,19.99,18200.0,10.6665,10.6719,10.6612,10.6665,18200.0
2005-02-10 14:00:00,19.99,20.0,19.99,20.0,10200.0,10.6665,10.6719,10.6665,10.6719,10200.0
2005-02-10 14:05:00,20.0,20.0,19.98,19.98,5800.0,10.6719,10.6719,10.6612,10.6612,5800.0
2005-02-10 14:10:00,19.99,19.99,19.98,19.98,9200.0,10.6665,10.6665,10.6612,10.6612,9200.0
2005-02-10 14:15:00,19.98,19.98,19.96,19.96,17800.0,10.6612,10.6612,10.6505,10.6505,17800.0
2005-02-10 14:20:00,19.97,19.97,19.95,19.95,36400.0,10.6559,10.6559,10.6452,10.6452,36400.0
2005-02-10 14:25:00,19.95,19.96,19.95,19.96,34000.0,10.6452,10.6505,10.6452,10.6505,34000.0
2005-02-10 14:30:00,19.96,19.96,19.93,19.93,12000.0,10.6505,10.6505,10.6345,10.6345,12000.0
2005-02-10 14:35:00,19.93,19.95,19.93,19.95,62400.0,10.6345,10.6452,10.6345,10.6452,62400.0
2005-02-10 14:40:00,19.95,19.95,19.9,19.91,22000.0,10.6452,10.6452,10.6185,10.6239,22000.0
2005-02-10 14:45:00,19.92,19.93,19.89,19.92,34200.0,10.6292,10.6345,10.6132,10.6292,34200.0
2005-02-10 14:50:00,19.93,19.95,19.92,19.93,22000.0,10.6345,10.6452,10.6292,10.6345,22000.0
2005-02-10 14:55:00,19.93,19.95,19.93,19.94,15400.0,10.6345,10.6452,10.6345,10.6399,15400.0
2005-02-10 15:00:00,19.95,19.95,19.95,19.95,30200.0,10.6452,10.6452,10.6452,10.6452,30200.0
2005-02-10 15:05:00,19.95,19.96,19.94,19.95,16200.0,10.6452,10.6505,10.6399,10.6452,16200.0
2005-02-10 15:10:00,19.95,19.95,19.95,19.95,15800.0,10.6452,10.6452,10.6452,10.6452,15800.0
2005-02-10 15:15:00,19.94,19.95,19.93,19.94,17400.0,10.6399,10.6452,10.6345,10.6399,17400.0
2005-02-10 15:20:00,19.94,19.96,19.93,19.96,32000.0,10.6399,10.6505,10.6345,10.6505,32000.0
2005-02-10 15:25:00,19.95,19.96,19.95,19.96,29000.0,10.6452,10.6505,10.6452,10.6505,29000.0
2005-02-10 15:30:00,19.96,19.97,19.95,19.97,23200.0,10.6505,10.6559,10.6452,10.6559,23200.0
2005-02-10 15:35:00,19.97,19.97,19.91,19.92,22200.0,10.6559,10.6559,10.6239,10.6292,22200.0
2005-02-10 15:40:00,19.9,19.93,19.9,19.93,37800.0,10.6185,10.6345,10.6185,10.6345,37800.0
2005-02-10 15:45:00,19.93,19.94,19.9,19.9,37600.0,10.6345,10.6399,10.6185,10.6185,37600.0
2005-02-10 15:50:00,19.9,19.93,19.89,19.89,33600.0,10.6185,10.6345,10.6132,10.6132,33600.0
2005-02-10 15:55:00,19.89,19.96,19.89,19.96,78800.0,10.6132,10.6505,10.6132,10.6505,78800.0
2005-02-11 09:30:00,20.01,20.06,20.0,20.04,34200.0,10.6772,10.7039,10.6719,10.6932,34200.0
2005-02-11 09:35:00,20.01,20.04,20.0,20.0,22800.0,10.6772,10.6932,10.6719,10.6719,22800.0
2005-02-11 09:40:00,20.0,20.08,19.99,20.08,50400.0,10.6719,10.7146,10.6665,10.7146,50400.0
2005-02-11 09:45:00,20.07,20.07,20.04,20.04,24400.0,10.7092,10.7092,10.6932,10.6932,24400.0
2005-02-11 09:50:00,20.03,20.03,19.98,20.02,322200.0,10.6879,10.6879,10.6612,10.6826,322200.0
2005-02-11 09:55:00,20.0,20.01,19.95,19.95,59800.0,10.6719,10.6772,10.6452,10.6452,59800.0
2005-02-11 10:00:00,19.95,20.04,19.95,20.01,19400.0,10.6452,10.6932,10.6452,10.6772,19400.0
2005-02-11 10:05:00,20.02,20.02,20.0,20.02,24800.0,10.6826,10.6826,10.6719,10.6826,24800.0
2005-02-11 10:10:00,20.02,20.02,20.0,20.01,34800.0,10.6826,10.6826,10.6719,10.6772,34800.0
2005-02-11 10:15:00,20.01,20.01,19.99,20.0,13400.0,10.6772,10.6772,10.6665,10.6719,13400.0
2005-02-11 10:20:00,20.0,20.03,20.0,20.03,17800.0,10.6719,10.6879,10.6719,10.6879,17800.0
2005-02-11 10:25:00,20.02,20.07,20.02,20.07,17600.0,10.6826,10.7092,10.6826,10.7092,17600.0
2005-02-11 10:30:00,20.07,20.07,20.06,20.07,38400.0,10.7092,10.7092,10.7039,10.7092,38400.0
2005-02-11 10:35:00,20.07,20.08,20.05,20.08,25600.0,10.7092,10.7146,10.6986,10.7146,25600.0
2005-02-11 10:40:00,20.08,20.1,20.07,20.1,32200.0,10.7146,10.7252,10.7092,10.7252,32200.0
2005-02-11 10:45:00,20.1,20.11,20.1,20.11,18800.0,10.7252,10.7306,10.7252,10.7306,18800.0
2005-02-11 10:50:00,20.1,20.11,20.1,20.1,28400.0,10.7252,10.7306,10.7252,10.7252,28400.0
2005-02-11 10:55:00,20.11,20.11,20.07,20.07,18400.0,10.7306,10.7306,10.7092,10.7092,18400.0
2005-02-11 11:00:00,20.05,20.13,20.05,20.13,24400.0,10.6986,10.7413,10.6986,10.7413,24400.0
2005-02-11 11:05:00,20.13,20.15,20.11,20.13,31000.0,10.7413,10.7519,10.7306,10.7413,31000.0
2005-02-11 11:10:00,20.13,20.18,20.13,20.18,25400.0,10.7413,10.7679,10.7413,10.7679,25400.0
2005-02-11 11:15:00,20.18,20.21,20.18,20.19,18400.0,10.7679,10.7839,10.7679,10.7733,18400.0
2005-02-11 11:20:00,20.19,20.2,20.18,20.2,33600.0,10.7733,10.7786,10.7679,10.7786,33600.0
2005-02-11 11:25:00,20.2,20.28,20.2,20.25,85200.0,10.7786,10.8213,10.7786,10.8053,85200.0
2005-02-11 11:30:00,20.25,20.31,20.25,20.27,41000.0,10.8053,10.8373,10.8053,10.816,41000.0
2005-02-11 11:35:00,20.25,20.27,20.21,20.23,68800.0,10.8053,10.816,10.7839,10.7946,68800.0
2005-02-11 11:40:00,20.24,20.24,20.21,20.23,16800.0,10.7999,10.7999,10.7839,10.7946,16800.0
2005-02-11 11:45:00,20.24,20.24,20.21,20.21,8200.0,10.7999,10.7999,10.7839,10.7839,8200.0
2005-02-11 11:50:00,20.21,20.22,20.21,20.22,9000.0,10.7839,10.7893,10.7839,10.7893,9000.0
2005-02-11 11:55:00,20.22,20.24,20.22,20.23,8400.0,10.7893,10.7999,10.7893,10.7946,8400.0
2005-02-11 12:00:00,20.23,20.24,20.18,20.24,13400.0,10.7946,10.7999,10.7679,10.7999,13400.0
2005-02-11 12:05:00,20.24,20.24,20.22,20.22,6000.0,10.7999,10.7999,10.7893,10.7893,6000.0
2005-02-11 12:10:00,20.21,20.23,20.21,20.22,17600.0,10.7839,10.7946,10.7839,10.7893,17600.0
2005-02-11 12:15:00,20.23,20.23,20.21,20.22,19400.0,10.7946,10.7946,10.7839,10.7893,19400.0
2005-02-11 12:20:00,20.22,20.24,20.21,20.23,17800.0,10.7893,10.7999,10.7839,10.7946,17800.0
2005-02-11 12:25:00,20.22,20.24,20.2,20.21,8800.0,10.7893,10.7999,10.7786,10.7839,8800.0
2005-02-11 12:30:00,20.2,20.2,20.16,20.17,13600.0,10.7786,10.7786,10.7573,10.7626,13600.0
2005-02-11 12:35:00,20.17,20.2,20.16,20.19,22000.0,10.7626,10.7786,10.7573,10.7733,22000.0
2005-02-11 12:40:00,20.18,20.18,20.16,20.16,10800.0,10.7679,10.7679,10.7573,10.7573,10800.0
2005-02-11 12:45:00,20.16,20.17,20.16,20.17,15000.0,10.7573,10.7626,10.7573,10.7626,15000.0
2005-02-11 12:50:00,20.17,20.17,20.14,20.15,11200.0,10.7626,10.7626,10.7466,10.7519,11200.0
2005-02-11 12:55:00,20.15,20.16,20.14,20.16,11000.0,10.7519,10.7573,10.7466,10.7573,11000.0
2005-02-11 13:00:00,20.15,20.15,20.14,20.15,7600.0,10.7519,10.7519,10.7466,10.7519,7600.0
2005-02-11 13:05:00,20.15,20.15,20.11,20.15,10000.0,10.7519,10.7519,10.7306,10.7519,10000.0
2005-02-11 13:10:00,20.14,20.14,20.12,20.13,10400.0,10.7466,10.7466,10.7359,10.7413,10400.0
2005-02-11 13:15:00,20.13,20.14,20.1,20.11,14600.0,10.7413,10.7466,10.7252,10.7306,14600.0
2005-02-11 13:20:00,20.11,20.11,20.1,20.11,10600.0,10.7306,10.7306,10.7252,10.7306,10600.0
2005-02-11 13:25:00,20.11,20.13,20.11,20.12,14800.0,10.7306,10.7413,10.7306,10.7359,14800.0
2005-02-11 13:30:00,20.13,20.13,20.12,20.12,5800.0,10.7413,10.7413,10.7359,10.7359,5800.0
2005-02-11 13:35:00,20.12,20.14,20.11,20.13,8800.0,10.7359,10.7466,10.7306,10.7413,8800.0
2005-02-11 13:40:00,20.13,20.15,20.11,20.15,18800.0,10.7413,10.7519,10.7306,10.7519,18800.0
2005-02-11 13:45:00,20.14,20.15,20.13,20.13,12600.0,10.7466,10.7519,10.7413,10.7413,12600.0
2005-02-11 13:50:00,20.13,20.15,20.13,20.14,6400.0,10.7413,10.7519,10.7413,10.7466,6400.0
2005-02-11 13:55:00,20.14,20.14,20.13,20.14,18000.0,10.7466,10.7466,10.7413,10.7466,18000.0
2005-02-11 14:00:00,20.13,20.14,20.12,20.12,13600.0,10.7413,10.7466,10.7359,10.7359,13600.0
2005-02-11 14:05:00,20.13,20.14,20.11,20.14,22200.0,10.7413,10.7466,10.7306,10.7466,22200.0
2005-02-11 14:10:00,20.14,20.15,20.14,20.14,8800.0,10.7466,10.7519,10.7466,10.7466,8800.0
2005-02-11 14:15:00,20.14,20.15,20.14,20.14,17000.0,10.7466,10.7519,10.7466,10.7466,17000.0
2005-02-11 14:20:00,20.14,20.14,20.11,20.12,7200.0,10.7466,10.7466,10.7306,10.7359,7200.0
2005-02-11 14:25:00,20.13,20.13,20.1,20.11,6400.0,10.7413,10.7413,10.7252,10.7306,6400.0
2005-02-11 14:30:00,20.11,20.12,20.11,20.12,11000.0,10.7306,10.7359,10.7306,10.7359,11000.0
2005-02-11 14:35:00,20.13,20.15,20.12,20.15,10200.0,10.7413,10.7519,10.7359,10.7519,10200.0
2005-02-11 14:40:00,20.15,20.16,20.14,20.14,22000.0,10.7519,10.7573,10.7466,10.7466,22000.0
2005-02-11 14:45:00,20.14,20.15,20.13,20.13,10800.0,10.7466,10.7519,10.7413,10.7413,10800.0
2005-02-11 14:50:00,20.13,20.15,20.13,20.15,13200.0,10.7413,10.7519,10.7413,10.7519,13200.0
2005-02-11 14:55:00,20.15,20.15,20.13,20.14,16600.0,10.7519,10.7519,10.7413,10.7466,16600.0
2005-02-11 15:00:00,20.14,20.15,20.13,20.14,12000.0,10.7466,10.7519,10.7413,10.7466,12000.0
2005-02-11 15:05:00,20.15,20.15,20.13,20.13,9600.0,10.7519,10.7519,10.7413,10.7413,9600.0
2005-02-11 15:10:00,20.15,20.15,20.14,20.14,12200.0,10.7519,10.7519,10.7466,10.7466,12200.0
2005-02-11 15:15:00,20.15,20.15,20.14,20.15,13600.0,10.7519,10.7519,10.7466,10.7519,13600.0
2005-02-11 15:20:00,20.14,20.15,20.14,20.15,9800.0,10.7466,10.7519,10.7466,10.7519,9800.0
2005-02-11 15:25:00,20.15,20.17,20.14,20.16,14200.0,10.7519,10.7626,10.7466,10.7573,14200.0
2005-02-11 15:30:00,20.17,20.17,20.15,20.15,8600.0,10.7626,10.7626,10.7519,10.7519,8600.0
2005-02-11 15:35:00,20.15,20.16,20.15,20.15,17000.0,10.7519,10.7573,10.7519,10.7519,17000.0
2005-02-11 15:40:00,20.15,20.17,20.15,20.17,16800.0,10.7519,10.7626,10.7519,10.7626,16800.0
2005-02-11 15:45:00,20.17,20.17,20.15,20.17,24400.0,10.7626,10.7626,10.7519,10.7626,24400.0
2005-02-11 15:50:00,20.17,20.18,20.17,20.18,29200.0,10.7626,10.7679,10.7626,10.7679,29200.0
2005-02-11 15:55:00,20.18,20.18,20.15,20.16,55000.0,10.7679,10.7679,10.7519,10.7573,55000.0
2005-02-14 09:30:00,20.21,20.21,20.15,20.15,26200.0,10.7839,10.7839,10.7519,10.7519,26200.0
2005-02-14 09:35:00,20.16,20.22,20.15,20.15,7600.0,10.7573,10.7893,10.7519,10.7519,7600.0
2005-02-14 09:40:00,20.15,20.18,20.15,20.16,20400.0,10.7519,10.7679,10.7519,10.7573,20400.0
2005-02-14 09:45:00,20.16,20.16,20.09,20.09,27400.0,10.7573,10.7573,10.7199,10.7199,27400.0
2005-02-14 09:50:00,20.11,20.13,20.1,20.12,15600.0,10.7306,10.7413,10.7252,10.7359,15600.0
2005-02-14 09:55:00,20.12,20.14,20.12,20.12,13600.0,10.7359,10.7466,10.7359,10.7359,13600.0
2005-02-14 10:00:00,20.12,20.17,20.11,20.17,55400.0,10.7359,10.7626,10.7306,10.7626,55400.0
2005-02-14 10:05:00,20.17,20.2,20.17,20.2,18200.0,10.7626,10.7786,10.7626,10.7786,18200.0
2005-02-14 10:10:00,20.2,20.24,20.2,20.23,19600.0,10.7786,10.7999,10.7786,10.7946,19600.0
2005-02-14 10:15:00,20.23,20.24,20.2,20.22,19000.0,10.7946,10.7999,10.7786,10.7893,19000.0
2005-02-14 10:20:00,20.23,20.25,20.22,20.25,10200.0,10.7946,10.8053,10.7893,10.8053,10200.0
2005-02-14 10:25:00,20.25,20.27,20.25,20.26,21000.0,10.8053,10.816,10.8053,10.8106,21000.0
2005-02-14 10:30:00,20.27,20.27,20.25,20.27,27400.0,10.816,10.816,10.8053,10.816,27400.0
2005-02-14 10:35:00,20.26,20.27,20.24,20.24,20200.0,10.8106,10.816,10.7999,10.7999,20200.0
2005-02-14 10:40:00,20.23,20.25,20.23,20.24,18000.0,10.7946,10.8053,10.7946,10.7999,18000.0
2005-02-14 10:45:00,20.24,20.25,20.23,20.23,10800.0,10.7999,10.8053,10.7946,10.7946,10800.0
2005-02-14 10:50:00,20.23,20.24,20.22,20.24,14600.0,10.7946,10.7999,10.7893,10.7999,14600.0
2005-02-14 10:55:00,20.24,20.24,20.22,20.24,17000.0,10.7999,10.7999,10.7893,10.7999,17000.0
2005-02-14 11:00:00,20.23,20.25,20.23,20.25,12600.0,10.7946,10.8053,10.7946,10.8053,12600.0
2005-02-14 11:05:00,20.25,20.25,20.23,20.24,9800.0,10.8053,10.8053,10.7946,10.7999,9800.0
2005-02-14 11:10:00,20.24,20.25,20.24,20.25,18800.0,10.7999,10.8053,10.7999,10.8053,18800.0
2005-02-14 11:15:00,20.25,20.25,20.24,20.25,21200.0,10.8053,10.8053,10.7999,10.8053,21200.0
2005-02-14 11:20:00,20.25,20.25,20.25,20.25,8200.0,10.8053,10.8053,10.8053,10.8053,8200.0
2005-02-14 11:25:00,20.25,20.25,20.25,20.25,20800.0,10.8053,10.8053,10.8053,10.8053,20800.0
2005-02-14 11:30:00,20.25,20.27,20.25,20.27,25200.0,10.8053,10.816,10.8053,10.816,25200.0
2005-02-14 11:35:00,20.27,20.27,20.25,20.25,17000.0,10.816,10.816,10.8053,10.8053,17000.0
2005-02-14 11:40:00,20.26,20.27,20.25,20.25,20200.0,10.8106,10.816,10.8053,10.8053,20200.0
2005-02-14 11:45:00,20.25,20.25,20.25,20.25,15600.0,10.8053,10.8053,10.8053,10.8053,15600.0
2005-02-14 11:50:00,20.25,20.25,20.24,20.24,14400.0,10.8053,10.8053,10.7999,10.7999,14400.0
2005-02-14 11:55:00,20.24,20.25,20.24,20.25,8000.0,10.7999,10.8053,10.7999,10.8053,8000.0
2005-02-14 12:00:00,20.25,20.26,20.25,20.26,16000.0,10.8053,10.8106,10.8053,10.8106,16000.0
2005-02-14 12:05:00,20.26,20.27,20.26,20.27,35800.0,10.8106,10.816,10.8106,10.816,35800.0
2005-02-14 12:10:00,20.28,20.28,20.27,20.28,11600.0,10.8213,10.8213,10.816,10.8213,11600.0
2005-02-14 12:15:00,20.28,20.28,20.27,20.27,11000.0,10.8213,10.8213,10.816,10.816,11000.0
2005-02-14 12:20:00,20.28,20.3,20.27,20.3,25200.0,10.8213,10.832,10.816,10.832,25200.0
2005-02-14 12:25:00,20.3,20.34,20.3,20.34,12200.0,10.832,10.8533,10.832,10.8533,12200.0
2005-02-14 12:30:00,20.35,20.37,20.34,20.34,25600.0,10.8586,10.8693,10.8533,10.8533,25600.0
2005-02-14 12:35:00,20.34,20.34,20.29,20.29,16000.0,10.8533,10.8533,10.8266,10.8266,16000.0
2005-02-14 12:40:00,20.29,20.3,20.28,20.28,7000.0,10.8266,10.832,10.8213,10.8213,7000.0
2005-02-14 12:45:00,20.28,20.29,20.27,20.28,11600.0,10.8213,10.8266,10.816,10.8213,11600.0
2005-02-14 12:50:00,20.29,20.29,20.28,20.28,7400.0,10.8266,10.8266,10.8213,10.8213,7400.0
2005-02-14 12:55:00,20.28,20.28,20.28,20.28,15200.0,10.8213,10.8213,10.8213,10.8213,15200.0
2005-02-14 13:00:00,20.29,20.29,20.28,20.28,10000.0,10.8266,10.8266,10.8213,10.8213,10000.0
2005-02-14 13:05:00,20.28,20.28,20.25,20.25,9000.0,10.8213,10.8213,10.8053,10.8053,9000.0
2005-02-14 13:10:00,20.25,20.27,20.25,20.27,10800.0,10.8053,10.816,10.8053,10.816,10800.0
2005-02-14 13:15:00,20.27,20.27,20.26,20.26,13400.0,10.816,10.816,10.8106,10.8106,13400.0
2005-02-14 13:20:00,20.27,20.27,20.25,20.26,23800.0,10.816,10.816,10.8053,10.8106,23800.0
2005-02-14 13:25:00,20.27,20.27,20.26,20.27,6000.0,10.816,10.816,10.8106,10.816,6000.0
2005-02-14 13:30:00,20.27,20.28,20.27,20.28,10600.0,10.816,10.8213,10.816,10.8213,10600.0
2005-02-14 13:35:00,20.28,20.29,20.28,20.29,9200.0,10.8213,10.8266,10.8213,10.8266,9200.0
2005-02-14 13:40:00,20.29,20.3,20.29,20.29,19000.0,10.8266,10.832,10.8266,10.8266,19000.0
2005-02-14 13:45:00,20.29,20.3,20.29,20.29,18200.0,10.8266,10.832,10.8266,10.8266,18200.0
2005-02-14 13:50:00,20.29,20.29,20.28,20.28,19400.0,10.8266,10.8266,10.8213,10.8213,19400.0
2005-02-14 13:55:00,20.28,20.28,20.25,20.25,20200.0,10.8213,10.8213,10.8053,10.8053,20200.0
2005-02-14 14:00:00,20.25,20.25,20.25,20.25,14000.0,10.8053,10.8053,10.8053,10.8053,14000.0
2005-02-14 14:05:00,20.25,20.26,20.25,20.25,19800.0,10.8053,10.8106,10.8053,10.8053,19800.0
2005-02-14 14:10:00,20.25,20.26,20.25,20.25,15000.0,10.8053,10.8106,10.8053,10.8053,15000.0
2005-02-14 14:15:00,20.26,20.26,20.25,20.25,11800.0,10.8106,10.8106,10.8053,10.8053,11800.0
2005-02-14 14:20:00,20.26,20.26,20.25,20.25,23800.0,10.8106,10.8106,10.8053,10.8053,23800.0
2005-02-14 14:25:00,20.25,20.25,20.25,20.25,13400.0,10.8053,10.8053,10.8053,10.8053,13400.0
2005-02-14 14:30:00,20.25,20.25,20.25,20.25,15200.0,10.8053,10.8053,10.8053,10.8053,15200.0
2005-02-14 14:35:00,20.25,20.26,20.25,20.26,18200.0,10.8053,10.8106,10.8053,10.8106,18200.0
2005-02-14 14:40:00,20.27,20.27,20.26,20.27,26200.0,10.816,10.816,10.8106,10.816,26200.0
2005-02-14 14:45:00,20.27,20.27,20.25,20.25,22800.0,10.816,10.816,10.8053,10.8053,22800.0
2005-02-14 14:50:00,20.25,20.25,20.23,20.23,21600.0,10.8053,10.8053,10.7946,10.7946,21600.0
2005-02-14 14:55:00,20.23,20.24,20.23,20.23,39000.0,10.7946,10.7999,10.7946,10.7946,39000.0
2005-02-14 15:00:00,20.23,20.23,20.21,20.21,15000.0,10.7946,10.7946,10.7839,10.7839,15000.0
2005-02-14 15:05:00,20.21,20.21,20.2,20.2,29600.0,10.7839,10.7839,10.7786,10.7786,29600.0
2005-02-14 15:10:00,20.2,20.22,20.2,20.22,134200.0,10.7786,10.7893,10.7786,10.7893,134200.0
2005-02-14 15:15:00,20.22,20.22,20.2,20.2,48400.0,10.7893,10.7893,10.7786,10.7786,48400.0
2005-02-14 15:20:00,20.21,20.21,20.2,20.21,31000.0,10.7839,10.7839,10.7786,10.7839,31000.0
2005-02-14 15:25:00,20.21,20.21,20.2,20.21,29600.0,10.7839,10.7839,10.7786,10.7839,29600.0
2005-02-14 15:30:00,20.21,20.23,20.21,20.22,25800.0,10.7839,10.7946,10.7839,10.7893,25800.0
2005-02-14 15:35:00,20.23,20.23,20.21,20.21,25800.0,10.7946,10.7946,10.7839,10.7839,25800.0
2005-02-14 15:40:00,20.22,20.25,20.22,20.25,41200.0,10.7893,10.8053,10.7893,10.8053,41200.0
2005-02-14 15:45:00,20.25,20.25,20.24,20.25,18800.0,10.8053,10.8053,10.7999,10.8053,18800.0
2005-02-14 15:50:00,20.25,20.25,20.23,20.24,25800.0,10.8053,10.8053,10.7946,10.7999,25800.0
2005-02-14 15:55:00,20.24,20.25,20.22,20.25,53400.0,10.7999,10.8053,10.7893,10.8053,53400.0
2005-02-15 09:30:00,20.25,20.27,20.24,20.24,27000.0,10.8053,10.816,10.7999,10.7999,27000.0
2005-02-15 09:35:00,20.23,20.25,20.23,20.24,20600.0,10.7946,10.8053,10.7946,10.7999,20600.0
2005-02-15 09:40:00,20.23,20.24,20.23,20.24,27400.0,10.7946,10.7999,10.7946,10.7999,27400.0
2005-02-15 09:45:00,20.24,20.26,20.24,20.25,34000.0,10.7999,10.8106,10.7999,10.8053,34000.0
2005-02-15 09:50:00,20.25,20.27,20.25,20.25,73000.0,10.8053,10.816,10.8053,10.8053,73000.0
2005-02-15 09:55:00,20.25,20.25,20.23,20.24,42800.0,10.8053,10.8053,10.7946,10.7999,42800.0
2005-02-15 10:00:00,20.24,20.24,20.2,20.22,73400.0,10.7999,10.7999,10.7786,10.7893,73400.0
2005-02-15 10:05:00,20.22,20.22,20.21,20.21,61800.0,10.7893,10.7893,10.7839,10.7839,61800.0
2005-02-15 10:10:00,20.22,20.22,20.15,20.16,28400.0,10.7893,10.7893,10.7519,10.7573,28400.0
2005-02-15 10:15:00,20.16,20.19,20.16,20.18,19000.0,10.7573,10.7733,10.7573,10.7679,19000.0
2005-02-15 10:20:00,20.18,20.2,20.18,20.2,31600.0,10.7679,10.7786,10.7679,10.7786,31600.0
2005-02-15 10:25:00,20.2,20.2,20.19,20.19,9200.0,10.7786,10.7786,10.7733,10.7733,9200.0
2005-02-15 10:30:00,20.19,20.21,20.19,20.21,24000.0,10.7733,10.7839,10.7733,10.7839,24000.0
2005-02-15 10:35:00,20.21,20.21,20.18,20.18,47600.0,10.7839,10.7839,10.7679,10.7679,47600.0
2005-02-15 10:40:00,20.18,20.18,20.18,20.18,25400.0,10.7679,10.7679,10.7679,10.7679,25400.0
2005-02-15 10:45:00,20.18,20.18,20.18,20.18,20400.0,10.7679,10.7679,10.7679,10.7679,20400.0
2005-02-15 10:50:00,20.18,20.18,20.18,20.18,30800.0,10.7679,10.7679,10.7679,10.7679,30800.0
2005-02-15 10:55:00,20.18,20.18,20.16,20.17,39000.0,10.7679,10.7679,10.7573,10.7626,39000.0
2005-02-15 11:00:00,20.16,20.17,20.16,20.17,25600.0,10.7573,10.7626,10.7573,10.7626,25600.0
2005-02-15 11:05:00,20.18,20.18,20.17,20.17,63200.0,10.7679,10.7679,10.7626,10.7626,63200.0
2005-02-15 11:10:00,20.17,20.17,20.17,20.17,10400.0,10.7626,10.7626,10.7626,10.7626,10400.0
2005-02-15 11:15:00,20.17,20.17,20.17,20.17,15400.0,10.7626,10.7626,10.7626,10.7626,15400.0
2005-02-15 11:20:00,20.16,20.17,20.16,20.17,11000.0,10.7573,10.7626,10.7573,10.7626,11000.0
2005-02-15 11:25:00,20.17,20.17,20.16,20.16,9600.0,10.7626,10.7626,10.7573,10.7573,9600.0
2005-02-15 11:30:00,20.15,20.16,20.15,20.16,27000.0,10.7519,10.7573,10.7519,10.7573,27000.0
2005-02-15 11:35:00,20.16,20.16,20.15,20.16,19800.0,10.7573,10.7573,10.7519,10.7573,19800.0
2005-02-15 11:40:00,20.16,20.16,20.15,20.15,12400.0,10.7573,10.7573,10.7519,10.7519,12400.0
2005-02-15 11:45:00,20.15,20.15,20.14,20.14,19000.0,10.7519,10.7519,10.7466,10.7466,19000.0
2005-02-15 11:50:00,20.14,20.15,20.14,20.15,20800.0,10.7466,10.7519,10.7466,10.7519,20800.0
2005-02-15 11:55:00,20.14,20.15,20.14,20.15,14800.0,10.7466,10.7519,10.7466,10.7519,14800.0
2005-02-15 12:00:00,20.15,20.15,20.13,20.13,10600.0,10.7519,10.7519,10.7413,10.7413,10600.0
2005-02-15 12:05:00,20.14,20.14,20.13,20.13,23600.0,10.7466,10.7466,10.7413,10.7413,23600.0
2005-02-15 12:10:00,20.13,20.13,20.13,20.13,11800.0,10.7413,10.7413,10.7413,10.7413,11800.0
2005-02-15 12:15:00,20.13,20.16,20.13,20.15,55000.0,10.7413,10.7573,10.7413,10.7519,55000.0
2005-02-15 12:20:00,20.16,20.16,20.15,20.15,21600.0,10.7573,10.7573,10.7519,10.7519,21600.0
2005-02-15 12:25:00,20.15,20.16,20.15,20.15,23600.0,10.7519,10.7573,10.7519,10.7519,23600.0
2005-02-15 12:30:00,20.15,20.15,20.13,20.13,12400.0,10.7519,10.7519,10.7413,10.7413,12400.0
2005-02-15 12:35:00,20.13,20.14,20.13,20.13,14200.0,10.7413,10.7466,10.7413,10.7413,14200.0
2005-02-15 12:40:00,20.13,20.13,20.12,20.12,4000.0,10.7413,10.7413,10.7359,10.7359,4000.0
2005-02-15 12:45:00,20.12,20.13,20.11,20.13,15800.0,10.7359,10.7413,10.7306,10.7413,15800.0
2005-02-15 12:50:00,20.13,20.13,20.11,20.12,7800.0,10.7413,10.7413,10.7306,10.7359,7800.0
2005-02-15 12:55:00,20.12,20.12,20.1,20.11,12600.0,10.7359,10.7359,10.7252,10.7306,12600.0
2005-02-15 13:00:00,20.11,20.11,20.09,20.1,13400.0,10.7306,10.7306,10.7199,10.7252,13400.0
2005-02-15 13:05:00,20.1,20.1,20.08,20.08,18200.0,10.7252,10.7252,10.7146,10.7146,18200.0
2005-02-15 13:10:00,20.08,20.08,20.08,20.08,16200.0,10.7146,10.7146,10.7146,10.7146,16200.0
2005-02-15 13:15:00,20.08,20.08,20.08,20.08,39200.0,10.7146,10.7146,10.7146,10.7146,39200.0
2005-02-15 13:20:00,20.08,20.08,20.06,20.07,23200.0,10.7146,10.7146,10.7039,10.7092,23200.0
2005-02-15 13:25:00,20.07,20.07,20.0,20.0,44400.0,10.7092,10.7092,10.6719,10.6719,44400.0
2005-02-15 13:30:00,20.0,20.04,19.99,20.03,30400.0,10.6719,10.6932,10.6665,10.6879,30400.0
2005-02-15 13:35:00,20.03,20.03,20.0,20.02,19000.0,10.6879,10.6879,10.6719,10.6826,19000.0
2005-02-15 13:40:00,20.03,20.04,20.03,20.03,9600.0,10.6879,10.6932,10.6879,10.6879,9600.0
2005-02-15 13:45:00,20.03,20.03,20.03,20.03,7200.0,10.6879,10.6879,10.6879,10.6879,7200.0
2005-02-15 13:50:00,20.03,20.03,20.02,20.02,15000.0,10.6879,10.6879,10.6826,10.6826,15000.0
2005-02-15 13:55:00,20.03,20.03,20.0,20.02,10200.0,10.6879,10.6879,10.6719,10.6826,10200.0
2005-02-15 14:00:00,20.01,20.02,20.0,20.01,10200.0,10.6772,10.6826,10.6719,10.6772,10200.0
2005-02-15 14:05:00,20.0,20.03,20.0,20.03,19600.0,10.6719,10.6879,10.6719,10.6879,19600.0
2005-02-15 14:10:00,20.03,20.04,20.03,20.04,13200.0,10.6879,10.6932,10.6879,10.6932,13200.0
2005-02-15 14:15:00,20.04,20.04,20.03,20.03,11800.0,10.6932,10.6932,10.6879,10.6879,11800.0
2005-02-15 14:20:00,20.03,20.06,20.03,20.04,32200.0,10.6879,10.7039,10.6879,10.6932,32200.0
2005-02-15 14:25:00,20.04,20.05,20.04,20.05,10800.0,10.6932,10.6986,10.6932,10.6986,10800.0
2005-02-15 14:30:00,20.05,20.05,20.04,20.05,8400.0,10.6986,10.6986,10.6932,10.6986,8400.0
2005-02-15 14:35:00,20.05,20.05,20.04,20.05,20200.0,10.6986,10.6986,10.6932,10.6986,20200.0
2005-02-15 14:40:00,20.05,20.06,20.05,20.06,16200.0,10.6986,10.7039,10.6986,10.7039,16200.0
2005-02-15 14:45:00,20.06,20.06,20.03,20.03,25400.0,10.7039,10.7039,10.6879,10.6879,25400.0
2005-02-15 14:50:00,20.03,20.03,20.01,20.02,30800.0,10.6879,10.6879,10.6772,10.6826,30800.0
2005-02-15 14:55:00,20.01,20.03,20.01,20.03,32800.0,10.6772,10.6879,10.6772,10.6879,32800.0
2005-02-15 15:00:00,20.03,20.03,20.0,20.0,39400.0,10.6879,10.6879,10.6719,10.6719,39400.0
2005-02-15 15:05:00,20.01,20.02,20.0,20.02,30600.0,10.6772,10.6826,10.6719,10.6826,30600.0
2005-02-15 15:10:00,20.02,20.02,20.0,20.0,23800.0,10.6826,10.6826,10.6719,10.6719,23800.0
2005-02-15 15:15:00,20.01,20.01,20.0,20.0,20400.0,10.6772,10.6772,10.6719,10.6719,20400.0
2005-02-15 15:20:00,20.0,20.01,20.0,20.01,26400.0,10.6719,10.6772,10.6719,10.6772,26400.0
2005-02-15 15:25:00,20.01,20.01,20.0,20.0,30800.0,10.6772,10.6772,10.6719,10.6719,30800.0
2005-02-15 15:30:00,20.0,20.01,20.0,20.0,132800.0,10.6719,10.6772,10.6719,10.6719,132800.0
2005-02-15 15:35:00,20.0,20.0,20.0,20.0,26200.0,10.6719,10.6719,10.6719,10.6719,26200.0
2005-02-15 15:40:00,20.0,20.02,20.0,20.01,49800.0,10.6719,10.6826,10.6719,10.6772,49800.0
2005-02-15 15:45:00,20.01,20.03,20.01,20.03,23600.0,10.6772,10.6879,10.6772,10.6879,23600.0
2005-02-15 15:50:00,20.03,20.03,20.02,20.03,29600.0,10.6879,10.6879,10.6826,10.6879,29600.0
2005-02-15 15:55:00,20.03,20.04,20.03,20.04,38400.0,10.6879,10.6932,10.6879,10.6932,38400.0
2005-02-16 09:30:00,20.03,20.09,20.03,20.09,35200.0,10.6879,10.7199,10.6879,10.7199,35200.0
2005-02-16 09:35:00,20.09,20.09,20.03,20.05,8400.0,10.7199,10.7199,10.6879,10.6986,8400.0
2005-02-16 09:40:00,20.05,20.13,20.05,20.13,26400.0,10.6986,10.7413,10.6986,10.7413,26400.0
2005-02-16 09:45:00,20.11,20.12,20.11,20.11,9200.0,10.7306,10.7359,10.7306,10.7306,9200.0
2005-02-16 09:50:00,20.11,20.13,20.11,20.12,28600.0,10.7306,10.7413,10.7306,10.7359,28600.0
2005-02-16 09:55:00,20.11,20.12,20.05,20.05,7800.0,10.7306,10.7359,10.6986,10.6986,7800.0
2005-02-16 10:00:00,20.04,20.06,20.02,20.05,44000.0,10.6932,10.7039,10.6826,10.6986,44000.0
2005-02-16 10:05:00,20.04,20.04,20.03,20.04,11400.0,10.6932,10.6932,10.6879,10.6932,11400.0
2005-02-16 10:10:00,20.04,20.05,20.01,20.03,25200.0,10.6932,10.6986,10.6772,10.6879,25200.0
2005-02-16 10:15:00,20.03,20.04,20.03,20.03,29800.0,10.6879,10.6932,10.6879,10.6879,29800.0
2005-02-16 10:20:00,20.03,20.08,20.03,20.08,22000.0,10.6879,10.7146,10.6879,10.7146,22000.0
2005-02-16 10:25:00,20.08,20.08,20.07,20.07,13200.0,10.7146,10.7146,10.7092,10.7092,13200.0
2005-02-16 10:30:00,20.07,20.09,20.07,20.09,25800.0,10.7092,10.7199,10.7092,10.7199,25800.0
2005-02-16 10:35:00,20.09,20.09,20.03,20.03,12600.0,10.7199,10.7199,10.6879,10.6879,12600.0
2005-02-16 10:40:00,20.03,20.04,20.03,20.04,6800.0,10.6879,10.6932,10.6879,10.6932,6800.0
2005-02-16 10:45:00,20.04,20.07,20.02,20.05,16400.0,10.6932,10.7092,10.6826,10.6986,16400.0
2005-02-16 10:50:00,20.04,20.05,20.03,20.04,8000.0,10.6932,10.6986,10.6879,10.6932,8000.0
2005-02-16 10:55:00,20.04,20.05,20.03,20.05,15000.0,10.6932,10.6986,10.6879,10.6986,15000.0
2005-02-16 11:00:00,20.05,20.05,20.03,20.03,9800.0,10.6986,10.6986,10.6879,10.6879,9800.0
2005-02-16 11:05:00,20.03,20.04,20.03,20.04,70200.0,10.6879,10.6932,10.6879,10.6932,70200.0
2005-02-16 11:10:00,20.05,20.07,20.05,20.06,7600.0,10.6986,10.7092,10.6986,10.7039,7600.0
2005-02-16 11:15:00,20.06,20.06,20.06,20.06,9800.0,10.7039,10.7039,10.7039,10.7039,9800.0
2005-02-16 11:20:00,20.06,20.07,20.06,20.06,11800.0,10.7039,10.7092,10.7039,10.7039,11800.0
2005-02-16 11:25:00,20.06,20.07,20.05,20.07,14600.0,10.7039,10.7092,10.6986,10.7092,14600.0
2005-02-16 11:30:00,20.07,20.07,20.05,20.05,12400.0,10.7092,10.7092,10.6986,10.6986,12400.0
2005-02-16 11:35:00,20.06,20.06,20.05,20.06,15000.0,10.7039,10.7039,10.6986,10.7039,15000.0
2005-02-16 11:40:00,20.06,20.06,20.05,20.05,12800.0,10.7039,10.7039,10.6986,10.6986,12800.0
2005-02-16 11:45:00,20.05,20.06,20.05,20.05,6800.0,10.6986,10.7039,10.6986,10.6986,6800.0
2005-02-16 11:50:00,20.04,20.05,20.04,20.04,6000.0,10.6932,10.6986,10.6932,10.6932,6000.0
2005-02-16 11:55:00,20.04,20.05,20.04,20.04,9400.0,10.6932,10.6986,10.6932,10.6932,9400.0
2005-02-16 12:00:00,20.04,20.04,20.02,20.02,13800.0,10.6932,10.6932,10.6826,10.6826,13800.0
2005-02-16 12:05:00,20.02,20.03,20.0,20.0,28000.0,10.6826,10.6879,10.6719,10.6719,28000.0
2005-02-16 12:10:00,20.0,20.02,20.0,20.0,18200.0,10.6719,10.6826,10.6719,10.6719,18200.0
2005-02-16 12:15:00,20.0,20.02,20.0,20.02,12400.0,10.6719,10.6826,10.6719,10.6826,12400.0
2005-02-16 12:20:00,20.02,20.05,20.02,20.03,18400.0,10.6826,10.6986,10.6826,10.6879,18400.0
2005-02-16 12:25:00,20.04,20.05,20.03,20.05,18000.0,10.6932,10.6986,10.6879,10.6986,18000.0
2005-02-16 12:30:00,20.05,20.06,20.04,20.04,24200.0,10.6986,10.7039,10.6932,10.6932,24200.0
2005-02-16 12:35:00,20.04,20.05,20.04,20.04,13200.0,10.6932,10.6986,10.6932,10.6932,13200.0
2005-02-16 12:40:00,20.05,20.07,20.05,20.07,5800.0,10.6986,10.7092,10.6986,10.7092,5800.0
2005-02-16 12:45:00,20.06,20.06,20.04,20.04,14000.0,10.7039,10.7039,10.6932,10.6932,14000.0
2005-02-16 12:50:00,20.05,20.05,20.05,20.05,6600.0,10.6986,10.6986,10.6986,10.6986,6600.0
2005-02-16 12:55:00,20.05,20.05,20.05,20.05,15800.0,10.6986,10.6986,10.6986,10.6986,15800.0
2005-02-16 13:00:00,20.05,20.05,20.04,20.05,11400.0,10.6986,10.6986,10.6932,10.6986,11400.0
2005-02-16 13:05:00,20.05,20.05,20.05,20.05,20800.0,10.6986,10.6986,10.6986,10.6986,20800.0
2005-02-16 13:10:00,20.05,20.05,20.04,20.04,12800.0,10.6986,10.6986,10.6932,10.6932,12800.0
2005-02-16 13:15:00,20.05,20.05,20.03,20.04,12400.0,10.6986,10.6986,10.6879,10.6932,12400.0
2005-02-16 13:20:00,20.04,20.05,20.02,20.03,15600.0,10.6932,10.6986,10.6826,10.6879,15600.0
2005-02-16 13:25:00,20.03,20.05,20.03,20.05,15200.0,10.6879,10.6986,10.6879,10.6986,15200.0
2005-02-16 13:30:00,20.05,20.05,20.04,20.04,8800.0,10.6986,10.6986,10.6932,10.6932,8800.0
2005-02-16 13:35:00,20.04,20.04,20.04,20.04,20800.0,10.6932,10.6932,10.6932,10.6932,20800.0
2005-02-16 13:40:00,20.04,20.05,20.04,20.05,18800.0,10.6932,10.6986,10.6932,10.6986,18800.0
2005-02-16 13:45:00,20.05,20.05,20.04,20.04,7200.0,10.6986,10.6986,10.6932,10.6932,7200.0
2005-02-16 13:50:00,20.05,20.06,20.05,20.06,6800.0,10.6986,10.7039,10.6986,10.7039,6800.0
2005-02-16 13:55:00,20.06,20.07,20.06,20.07,11000.0,10.7039,10.7092,10.7039,10.7092,11000.0
2005-02-16 14:00:00,20.07,20.07,20.07,20.07,6800.0,10.7092,10.7092,10.7092,10.7092,6800.0
2005-02-16 14:05:00,20.07,20.09,20.07,20.09,25600.0,10.7092,10.7199,10.7092,10.7199,25600.0
2005-02-16 14:10:00,20.09,20.09,20.08,20.08,19000.0,10.7199,10.7199,10.7146,10.7146,19000.0
2005-02-16 14:15:00,20.08,20.09,20.07,20.08,12200.0,10.7146,10.7199,10.7092,10.7146,12200.0
2005-02-16 14:20:00,20.08,20.08,20.08,20.08,7800.0,10.7146,10.7146,10.7146,10.7146,7800.0
2005-02-16 14:25:00,20.08,20.08,20.07,20.08,14600.0,10.7146,10.7146,10.7092,10.7146,14600.0
2005-02-16 14:30:00,20.08,20.09,20.08,20.08,15000.0,10.7146,10.7199,10.7146,10.7146,15000.0
2005-02-16 14:35:00,20.08,20.09,20.08,20.08,21000.0,10.7146,10.7199,10.7146,10.7146,21000.0
2005-02-16 14:40:00,20.08,20.08,20.07,20.07,11200.0,10.7146,10.7146,10.7092,10.7092,11200.0
2005-02-16 14:45:00,20.07,20.07,20.06,20.06,31600.0,10.7092,10.7092,10.7039,10.7039,31600.0
2005-02-16 14:50:00,20.05,20.06,20.05,20.06,73400.0,10.6986,10.7039,10.6986,10.7039,73400.0
2005-02-16 14:55:00,20.06,20.11,20.06,20.11,34400.0,10.7039,10.7306,10.7039,10.7306,34400.0
2005-02-16 15:00:00,20.11,20.12,20.11,20.12,19200.0,10.7306,10.7359,10.7306,10.7359,19200.0
2005-02-16 15:05:00,20.12,20.13,20.12,20.13,29800.0,10.7359,10.7413,10.7359,10.7413,29800.0
2005-02-16 15:10:00,20.13,20.13,20.11,20.12,16600.0,10.7413,10.7413,10.7306,10.7359,16600.0
2005-02-16 15:15:00,20.12,20.13,20.11,20.13,21200.0,10.7359,10.7413,10.7306,10.7413,21200.0
2005-02-16 15:20:00,20.13,20.13,20.11,20.11,29400.0,10.7413,10.7413,10.7306,10.7306,29400.0
2005-02-16 15:25:00,20.11,20.12,20.1,20.12,22800.0,10.7306,10.7359,10.7252,10.7359,22800.0
2005-02-16 15:30:00,20.13,20.14,20.12,20.14,35400.0,10.7413,10.7466,10.7359,10.7466,35400.0
2005-02-16 15:35:00,20.14,20.15,20.14,20.14,11200.0,10.7466,10.7519,10.7466,10.7466,11200.0
2005-02-16 15:40:00,20.13,20.16,20.13,20.15,16600.0,10.7413,10.7573,10.7413,10.7519,16600.0
2005-02-16 15:45:00,20.16,20.17,20.15,20.17,9000.0,10.7573,10.7626,10.7519,10.7626,9000.0
2005-02-16 15:50:00,20.17,20.17,20.16,20.17,26800.0,10.7626,10.7626,10.7573,10.7626,26800.0
2005-02-16 15:55:00,20.17,20.18,20.16,20.16,24600.0,10.7626,10.7679,10.7573,10.7573,24600.0
2005-02-17 09:30:00,20.14,20.21,20.13,20.17,33000.0,10.7466,10.7839,10.7413,10.7626,33000.0
2005-02-17 09:35:00,20.15,20.2,20.14,20.14,6600.0,10.7519,10.7786,10.7466,10.7466,6600.0
2005-02-17 09:40:00,20.14,20.14,20.07,20.07,13000.0,10.7466,10.7466,10.7092,10.7092,13000.0
2005-02-17 09:45:00,20.07,20.07,20.03,20.07,17200.0,10.7092,10.7092,10.6879,10.7092,17200.0
2005-02-17 09:50:00,20.07,20.07,20.03,20.03,17400.0,10.7092,10.7092,10.6879,10.6879,17400.0
2005-02-17 09:55:00,20.01,20.08,20.0,20.06,27000.0,10.6772,10.7146,10.6719,10.7039,27000.0
2005-02-17 10:00:00,20.1,20.1,20.05,20.08,21800.0,10.7252,10.7252,10.6986,10.7146,21800.0
2005-02-17 10:05:00,20.08,20.1,20.06,20.1,24800.0,10.7146,10.7252,10.7039,10.7252,24800.0
2005-02-17 10:10:00,20.09,20.09,20.03,20.04,47800.0,10.7199,10.7199,10.6879,10.6932,47800.0
2005-02-17 10:15:00,20.04,20.06,20.03,20.06,24000.0,10.6932,10.7039,10.6879,10.7039,24000.0
2005-02-17 10:20:00,20.06,20.07,20.05,20.07,13200.0,10.7039,10.7092,10.6986,10.7092,13200.0
2005-02-17 10:25:00,20.06,20.06,20.03,20.03,32000.0,10.7039,10.7039,10.6879,10.6879,32000.0
2005-02-17 10:30:00,20.03,20.04,20.02,20.03,42000.0,10.6879,10.6932,10.6826,10.6879,42000.0
2005-02-17 10:35:00,20.03,20.04,20.02,20.04,55000.0,10.6879,10.6932,10.6826,10.6932,55000.0
2005-02-17 10:40:00,20.04,20.04,20.03,20.03,15800.0,10.6932,10.6932,10.6879,10.6879,15800.0
2005-02-17 10:45:00,20.03,20.03,20.0,20.02,47600.0,10.6879,10.6879,10.6719,10.6826,47600.0
2005-02-17 10:50:00,20.0,20.01,20.0,20.01,53800.0,10.6719,10.6772,10.6719,10.6772,53800.0
2005-02-17 10:55:00,20.02,20.02,20.0,20.0,23200.0,10.6826,10.6826,10.6719,10.6719,23200.0
2005-02-17 11:00:00,20.0,20.03,20.0,20.03,16200.0,10.6719,10.6879,10.6719,10.6879,16200.0
2005-02-17 11:05:00,20.04,20.05,20.04,20.05,27000.0,10.6932,10.6986,10.6932,10.6986,27000.0
2005-02-17 11:10:00,20.05,20.06,20.05,20.05,21600.0,10.6986,10.7039,10.6986,10.6986,21600.0
2005-02-17 11:15:00,20.05,20.05,20.05,20.05,12200.0,10.6986,10.6986,10.6986,10.6986,12200.0
2005-02-17 11:20:00,20.05,20.09,20.05,20.09,39000.0,10.6986,10.7199,10.6986,10.7199,39000.0
2005-02-17 11:25:00,20.09,20.1,20.09,20.1,6000.0,10.7199,10.7252,10.7199,10.7252,6000.0
2005-02-17 11:30:00,20.1,20.1,20.09,20.09,74400.0,10.7252,10.7252,10.7199,10.7199,74400.0
2005-02-17 11:35:00,20.09,20.09,20.0,20.09,59600.0,10.7199,10.7199,10.6719,10.7199,59600.0
2005-02-17 11:40:00,20.09,20.09,20.07,20.08,10400.0,10.7199,10.7199,10.7092,10.7146,10400.0
2005-02-17 11:45:00,20.08,20.08,20.07,20.07,3600.0,10.7146,10.7146,10.7092,10.7092,3600.0
2005-02-17 11:50:00,20.08,20.08,20.03,20.03,96200.0,10.7146,10.7146,10.6879,10.6879,96200.0
2005-02-17 11:55:00,20.03,20.03,20.02,20.02,6200.0,10.6879,10.6879,10.6826,10.6826,6200.0
2005-02-17 12:00:00,20.03,20.05,20.02,20.05,31200.0,10.6879,10.6986,10.6826,10.6986,31200.0
2005-02-17 12:05:00,20.05,20.07,20.05,20.07,22600.0,10.6986,10.7092,10.6986,10.7092,22600.0
2005-02-17 12:10:00,20.08,20.08,20.08,20.08,12200.0,10.7146,10.7146,10.7146,10.7146,12200.0
2005-02-17 12:15:00,20.07,20.08,20.05,20.07,10200.0,10.7092,10.7146,10.6986,10.7092,10200.0
2005-02-17 12:20:00,20.07,20.07,20.05,20.07,5800.0,10.7092,10.7092,10.6986,10.7092,5800.0
2005-02-17 12:25:00,20.07,20.08,20.07,20.07,10000.0,10.7092,10.7146,10.7092,10.7092,10000.0
2005-02-17 12:30:00,20.08,20.08,20.07,20.08,8200.0,10.7146,10.7146,10.7092,10.7146,8200.0
2005-02-17 12:35:00,20.08,20.08,20.07,20.08,8800.0,10.7146,10.7146,10.7092,10.7146,8800.0
2005-02-17 12:40:00,20.08,20.09,20.08,20.08,5600.0,10.7146,10.7199,10.7146,10.7146,5600.0
2005-02-17 12:45:00,20.09,20.09,20.07,20.07,8400.0,10.7199,10.7199,10.7092,10.7092,8400.0
2005-02-17 12:50:00,20.07,20.07,20.02,20.06,23200.0,10.7092,10.7092,10.6826,10.7039,23200.0
2005-02-17 12:55:00,20.06,20.06,20.05,20.05,7200.0,10.7039,10.7039,10.6986,10.6986,7200.0
2005-02-17 13:00:00,20.06,20.08,20.05,20.08,12600.0,10.7039,10.7146,10.6986,10.7146,12600.0
2005-02-17 13:05:00,20.08,20.08,20.03,20.05,23800.0,10.7146,10.7146,10.6879,10.6986,23800.0
2005-02-17 13:10:00,20.05,20.07,20.05,20.07,10800.0,10.6986,10.7092,10.6986,10.7092,10800.0
2005-02-17 13:15:00,20.07,20.07,20.04,20.04,14000.0,10.7092,10.7092,10.6932,10.6932,14000.0
2005-02-17 13:20:00,20.04,20.05,20.02,20.02,9600.0,10.6932,10.6986,10.6826,10.6826,9600.0
2005-02-17 13:25:00,20.02,20.03,20.02,20.02,22800.0,10.6826,10.6879,10.6826,10.6826,22800.0
2005-02-17 13:30:00,20.02,20.05,20.02,20.03,18600.0,10.6826,10.6986,10.6826,10.6879,18600.0
2005-02-17 13:35:00,20.03,20.04,20.03,20.03,9400.0,10.6879,10.6932,10.6879,10.6879,9400.0
2005-02-17 13:40:00,20.04,20.04,20.03,20.04,7800.0,10.6932,10.6932,10.6879,10.6932,7800.0
2005-02-17 13:45:00,20.04,20.05,20.03,20.04,9200.0,10.6932,10.6986,10.6879,10.6932,9200.0
2005-02-17 13:50:00,20.04,20.05,20.02,20.05,17800.0,10.6932,10.6986,10.6826,10.6986,17800.0
2005-02-17 13:55:00,20.05,20.05,20.05,20.05,8200.0,10.6986,10.6986,10.6986,10.6986,8200.0
2005-02-17 14:00:00,20.05,20.05,20.01,20.04,15000.0,10.6986,10.6986,10.6772,10.6932,15000.0
2005-02-17 14:05:00,20.04,20.05,20.03,20.03,16000.0,10.6932,10.6986,10.6879,10.6879,16000.0
2005-02-17 14:10:00,20.04,20.04,20.03,20.04,8000.0,10.6932,10.6932,10.6879,10.6932,8000.0
2005-02-17 14:15:00,20.04,20.07,20.04,20.06,10800.0,10.6932,10.7092,10.6932,10.7039,10800.0
2005-02-17 14:20:00,20.06,20.06,20.06,20.06,10000.0,10.7039,10.7039,10.7039,10.7039,10000.0
2005-02-17 14:25:00,20.06,20.07,20.06,20.07,10400.0,10.7039,10.7092,10.7039,10.7092,10400.0
2005-02-17 14:30:00,20.06,20.06,20.03,20.04,30000.0,10.7039,10.7039,10.6879,10.6932,30000.0
2005-02-17 14:35:00,20.04,20.05,20.04,20.04,16000.0,10.6932,10.6986,10.6932,10.6932,16000.0
2005-02-17 14:40:00,20.04,20.05,20.03,20.04,20000.0,10.6932,10.6986,10.6879,10.6932,20000.0
2005-02-17 14:45:00,20.03,20.03,19.98,20.0,83000.0,10.6879,10.6879,10.6612,10.6719,83000.0
2005-02-17 14:50:00,20.0,20.01,20.0,20.0,100000.0,10.6719,10.6772,10.6719,10.6719,100000.0
2005-02-17 14:55:00,20.0,20.01,20.0,20.01,25400.0,10.6719,10.6772,10.6719,10.6772,25400.0
2005-02-17 15:00:00,20.01,20.01,19.97,19.97,37800.0,10.6772,10.6772,10.6559,10.6559,37800.0
2005-02-17 15:05:00,19.98,20.0,19.95,19.96,88800.0,10.6612,10.6719,10.6452,10.6505,88800.0
2005-02-17 15:10:00,19.96,19.98,19.96,19.96,152400.0,10.6505,10.6612,10.6505,10.6505,152400.0
2005-02-17 15:15:00,19.97,19.99,19.96,19.99,22400.0,10.6559,10.6665,10.6505,10.6665,22400.0
2005-02-17 15:20:00,19.99,19.99,19.98,19.98,45000.0,10.6665,10.6665,10.6612,10.6612,45000.0
2005-02-17 15:25:00,19.98,19.99,19.98,19.99,17000.0,10.6612,10.6665,10.6612,10.6665,17000.0
2005-02-17 15:30:00,19.99,19.99,19.98,19.99,16000.0,10.6665,10.6665,10.6612,10.6665,16000.0
2005-02-17 15:35:00,19.99,19.99,19.99,19.99,30400.0,10.6665,10.6665,10.6665,10.6665,30400.0
2005-02-17 15:40:00,19.99,20.0,19.99,20.0,28600.0,10.6665,10.6719,10.6665,10.6719,28600.0
2005-02-17 15:45:00,20.0,20.0,19.98,20.0,74000.0,10.6719,10.6719,10.6612,10.6719,74000.0
2005-02-17 15:50:00,20.0,20.0,20.0,20.0,37800.0,10.6719,10.6719,10.6719,10.6719,37800.0
2005-02-17 15:55:00,20.0,20.0,20.0,20.0,83600.0,10.6719,10.6719,10.6719,10.6719,83600.0
2005-02-18 09:30:00,20.0,20.0,19.9,19.9,176200.0,10.6719,10.6719,10.6185,10.6185,176200.0
2005-02-18 09:35:00,19.9,20.0,19.9,19.96,48800.0,10.6185,10.6719,10.6185,10.6505,48800.0
2005-02-18 09:40:00,19.96,19.96,19.93,19.93,20200.0,10.6505,10.6505,10.6345,10.6345,20200.0
2005-02-18 09:45:00,19.95,19.95,19.94,19.94,94200.0,10.6452,10.6452,10.6399,10.6399,94200.0
2005-02-18 09:50:00,19.94,19.95,19.94,19.95,27800.0,10.6399,10.6452,10.6399,10.6452,27800.0
2005-02-18 09:55:00,19.95,19.95,19.94,19.94,15600.0,10.6452,10.6452,10.6399,10.6399,15600.0
2005-02-18 10:00:00,19.95,19.95,19.93,19.94,29600.0,10.6452,10.6452,10.6345,10.6399,29600.0
2005-02-18 10:05:00,19.94,19.95,19.93,19.94,36200.0,10.6399,10.6452,10.6345,10.6399,36200.0
2005-02-18 10:10:00,19.94,19.96,19.93,19.93,26000.0,10.6399,10.6505,10.6345,10.6345,26000.0
2005-02-18 10:15:00,19.92,19.98,19.88,19.95,84000.0,10.6292,10.6612,10.6079,10.6452,84000.0
2005-02-18 10:20:00,19.93,19.95,19.93,19.93,18600.0,10.6345,10.6452,10.6345,10.6345,18600.0
2005-02-18 10:25:00,19.93,19.93,19.92,19.92,11000.0,10.6345,10.6345,10.6292,10.6292,11000.0
2005-02-18 10:30:00,19.91,19.91,19.89,19.89,14000.0,10.6239,10.6239,10.6132,10.6132,14000.0
2005-02-18 10:35:00,19.89,19.91,19.89,19.89,65200.0,10.6132,10.6239,10.6132,10.6132,65200.0
2005-02-18 10:40:00,19.88,19.88,19.84,19.84,26000.0,10.6079,10.6079,10.5865,10.5865,26000.0
2005-02-18 10:45:00,19.83,19.83,19.79,19.82,43400.0,10.5812,10.5812,10.5598,10.5758,43400.0
2005-02-18 10:50:00,19.83,19.83,19.79,19.82,25000.0,10.5812,10.5812,10.5598,10.5758,25000.0
2005-02-18 10:55:00,19.83,19.83,19.8,19.82,42000.0,10.5812,10.5812,10.5652,10.5758,42000.0
2005-02-18 11:00:00,19.81,19.82,19.81,19.81,121200.0,10.5705,10.5758,10.5705,10.5705,121200.0
2005-02-18 11:05:00,19.81,19.86,19.81,19.86,136600.0,10.5705,10.5972,10.5705,10.5972,136600.0
2005-02-18 11:10:00,19.86,19.86,19.81,19.82,24600.0,10.5972,10.5972,10.5705,10.5758,24600.0
2005-02-18 11:15:00,19.82,19.85,19.79,19.8,18600.0,10.5758,10.5918,10.5598,10.5652,18600.0
2005-02-18 11:20:00,19.82,19.83,19.78,19.8,25200.0,10.5758,10.5812,10.5545,10.5652,25200.0
2005-02-18 11:25:00,19.81,19.82,19.81,19.82,17200.0,10.5705,10.5758,10.5705,10.5758,17200.0
2005-02-18 11:30:00,19.83,19.85,19.81,19.85,18400.0,10.5812,10.5918,10.5705,10.5918,18400.0
2005-02-18 11:35:00,19.84,19.84,19.82,19.82,16400.0,10.5865,10.5865,10.5758,10.5758,16400.0
2005-02-18 11:40:00,19.82,19.82,19.77,19.78,30000.0,10.5758,10.5758,10.5492,10.5545,30000.0
2005-02-18 11:45:00,19.78,19.79,19.78,19.79,110000.0,10.5545,10.5598,10.5545,10.5598,110000.0
2005-02-18 11:50:00,19.78,19.78,19.75,19.77,49800.0,10.5545,10.5545,10.5385,10.5492,49800.0
2005-02-18 11:55:00,19.77,19.77,19.75,19.76,31200.0,10.5492,10.5492,10.5385,10.5438,31200.0
2005-02-18 12:00:00,19.75,19.78,19.75,19.77,12800.0,10.5385,10.5545,10.5385,10.5492,12800.0
2005-02-18 12:05:00,19.77,19.77,19.75,19.75,46400.0,10.5492,10.5492,10.5385,10.5385,46400.0
2005-02-18 12:10:00,19.75,19.76,19.75,19.75,16200.0,10.5385,10.5438,10.5385,10.5385,16200.0
2005-02-18 12:15:00,19.75,19.77,19.75,19.76,27600.0,10.5385,10.5492,10.5385,10.5438,27600.0
2005-02-18 12:20:00,19.75,19.75,19.75,19.75,131600.0,10.5385,10.5385,10.5385,10.5385,131600.0
2005-02-18 12:25:00,19.75,19.75,19.69,19.75,113200.0,10.5385,10.5385,10.5065,10.5385,113200.0
2005-02-18 12:30:00,19.75,19.76,19.73,19.76,29600.0,10.5385,10.5438,10.5278,10.5438,29600.0
2005-02-18 12:35:00,19.75,19.75,19.73,19.73,40200.0,10.5385,10.5385,10.5278,10.5278,40200.0
2005-02-18 12:40:00,19.74,19.75,19.73,19.75,22400.0,10.5332,10.5385,10.5278,10.5385,22400.0
2005-02-18 12:45:00,19.75,19.77,19.75,19.76,12000.0,10.5385,10.5492,10.5385,10.5438,12000.0
2005-02-18 12:50:00,19.76,19.77,19.75,19.77,45000.0,10.5438,10.5492,10.5385,10.5492,45000.0
2005-02-18 12:55:00,19.75,19.75,19.75,19.75,26200.0,10.5385,10.5385,10.5385,10.5385,26200.0
2005-02-18 13:00:00,19.75,19.77,19.75,19.75,9400.0,10.5385,10.5492,10.5385,10.5385,9400.0
2005-02-18 13:05:00,19.75,19.76,19.74,19.75,14800.0,10.5385,10.5438,10.5332,10.5385,14800.0
2005-02-18 13:10:00,19.75,19.75,19.75,19.75,14000.0,10.5385,10.5385,10.5385,10.5385,14000.0
2005-02-18 13:15:00,19.76,19.76,19.75,19.75,8000.0,10.5438,10.5438,10.5385,10.5385,8000.0
2005-02-18 13:20:00,19.75,19.75,19.73,19.74,32800.0,10.5385,10.5385,10.5278,10.5332,32800.0
2005-02-18 13:25:00,19.75,19.75,19.74,19.74,17200.0,10.5385,10.5385,10.5332,10.5332,17200.0
2005-02-18 13:30:00,19.73,19.75,19.73,19.74,26600.0,10.5278,10.5385,10.5278,10.5332,26600.0
2005-02-18 13:35:00,19.74,19.75,19.73,19.74,31600.0,10.5332,10.5385,10.5278,10.5332,31600.0
2005-02-18 13:40:00,19.74,19.75,19.74,19.75,23200.0,10.5332,10.5385,10.5332,10.5385,23200.0
2005-02-18 13:45:00,19.75,19.75,19.74,19.75,25400.0,10.5385,10.5385,10.5332,10.5385,25400.0
2005-02-18 13:50:00,19.75,19.75,19.74,19.75,13800.0,10.5385,10.5385,10.5332,10.5385,13800.0
2005-02-18 13:55:00,19.75,19.75,19.74,19.75,26400.0,10.5385,10.5385,10.5332,10.5385,26400.0
2005-02-18 14:00:00,19.74,19.75,19.73,19.75,26400.0,10.5332,10.5385,10.5278,10.5385,26400.0
2005-02-18 14:05:00,19.75,19.75,19.75,19.75,9400.0,10.5385,10.5385,10.5385,10.5385,9400.0
2005-02-18 14:10:00,19.75,19.75,19.75,19.75,21400.0,10.5385,10.5385,10.5385,10.5385,21400.0
2005-02-18 14:15:00,19.75,19.76,19.75,19.75,42800.0,10.5385,10.5438,10.5385,10.5385,42800.0
2005-02-18 14:20:00,19.75,19.77,19.75,19.76,62400.0,10.5385,10.5492,10.5385,10.5438,62400.0
2005-02-18 14:25:00,19.77,19.77,19.75,19.76,12800.0,10.5492,10.5492,10.5385,10.5438,12800.0
2005-02-18 14:30:00,19.75,19.78,19.75,19.77,32800.0,10.5385,10.5545,10.5385,10.5492,32800.0
2005-02-18 14:35:00,19.77,19.78,19.74,19.75,12800.0,10.5492,10.5545,10.5332,10.5385,12800.0
2005-02-18 14:40:00,19.75,19.75,19.74,19.75,34000.0,10.5385,10.5385,10.5332,10.5385,34000.0
2005-02-18 14:45:00,19.75,19.75,19.73,19.75,27600.0,10.5385,10.5385,10.5278,10.5385,27600.0
2005-02-18 14:50:00,19.75,19.76,19.75,19.75,28400.0,10.5385,10.5438,10.5385,10.5385,28400.0
2005-02-18 14:55:00,19.75,19.75,19.75,19.75,32600.0,10.5385,10.5385,10.5385,10.5385,32600.0
2005-02-18 15:00:00,19.75,19.76,19.75,19.76,61800.0,10.5385,10.5438,10.5385,10.5438,61800.0
2005-02-18 15:05:00,19.75,19.76,19.75,19.75,9400.0,10.5385,10.5438,10.5385,10.5385,9400.0
2005-02-18 15:10:00,19.75,19.75,19.74,19.75,7600.0,10.5385,10.5385,10.5332,10.5385,7600.0
2005-02-18 15:15:00,19.75,19.75,19.73,19.74,39400.0,10.5385,10.5385,10.5278,10.5332,39400.0
2005-02-18 15:20:00,19.74,19.75,19.71,19.73,62600.0,10.5332,10.5385,10.5171,10.5278,62600.0
2005-02-18 15:25:00,19.73,19.75,19.73,19.75,36800.0,10.5278,10.5385,10.5278,10.5385,36800.0
2005-02-18 15:30:00,19.75,19.77,19.75,19.77,35800.0,10.5385,10.5492,10.5385,10.5492,35800.0
2005-02-18 15:35:00,19.77,19.77,19.74,19.75,24600.0,10.5492,10.5492,10.5332,10.5385,24600.0
2005-02-18 15:40:00,19.75,19.75,19.74,19.75,29400.0,10.5385,10.5385,10.5332,10.5385,29400.0
2005-02-18 15:45:00,19.75,19.76,19.75,19.76,39000.0,10.5385,10.5438,10.5385,10.5438,39000.0
2005-02-18 15:50:00,19.75,19.76,19.74,19.75,57600.0,10.5385,10.5438,10.5332,10.5385,57600.0
2005-02-18 15:55:00,19.76,19.76,19.75,19.75,80400.0,10.5438,10.5438,10.5385,10.5385,80400.0
2005-02-22 09:30:00,19.75,19.76,19.73,19.75,50200.0,10.5385,10.5438,10.5278,10.5385,50200.0
2005-02-22 09:35:00,19.75,19.78,19.75,19.78,67400.0,10.5385,10.5545,10.5385,10.5545,67400.0
2005-02-22 09:40:00,19.79,19.82,19.73,19.75,50000.0,10.5598,10.5758,10.5278,10.5385,50000.0
2005-02-22 09:45:00,19.75,19.8,19.75,19.8,37200.0,10.5385,10.5652,10.5385,10.5652,37200.0
2005-02-22 09:50:00,19.8,19.81,19.79,19.8,83600.0,10.5652,10.5705,10.5598,10.5652,83600.0
2005-02-22 09:55:00,19.8,19.84,19.8,19.82,36000.0,10.5652,10.5865,10.5652,10.5758,36000.0
2005-02-22 10:00:00,19.82,19.83,19.81,19.82,68600.0,10.5758,10.5812,10.5705,10.5758,68600.0
2005-02-22 10:05:00,19.83,19.83,19.81,19.81,48200.0,10.5812,10.5812,10.5705,10.5705,48200.0
2005-02-22 10:10:00,19.8,19.8,19.78,19.78,121200.0,10.5652,10.5652,10.5545,10.5545,121200.0
2005-02-22 10:15:00,19.78,19.79,19.75,19.75,39800.0,10.5545,10.5598,10.5385,10.5385,39800.0
2005-02-22 10:20:00,19.75,19.78,19.74,19.75,164800.0,10.5385,10.5545,10.5332,10.5385,164800.0
2005-02-22 10:25:00,19.75,19.75,19.74,19.74,52600.0,10.5385,10.5385,10.5332,10.5332,52600.0
2005-02-22 10:30:00,19.74,19.75,19.71,19.71,30000.0,10.5332,10.5385,10.5171,10.5171,30000.0
2005-02-22 10:35:00,19.71,19.71,19.71,19.71,59800.0,10.5171,10.5171,10.5171,10.5171,59800.0
2005-02-22 10:40:00,19.71,19.71,19.7,19.7,34600.0,10.5171,10.5171,10.5118,10.5118,34600.0
2005-02-22 10:45:00,19.71,19.72,19.71,19.71,74800.0,10.5171,10.5225,10.5171,10.5171,74800.0
2005-02-22 10:50:00,19.71,19.73,19.71,19.73,38000.0,10.5171,10.5278,10.5171,10.5278,38000.0
2005-02-22 10:55:00,19.73,19.74,19.73,19.74,12800.0,10.5278,10.5332,10.5278,10.5332,12800.0
2005-02-22 11:00:00,19.73,19.74,19.73,19.73,27600.0,10.5278,10.5332,10.5278,10.5278,27600.0
2005-02-22 11:05:00,19.74,19.74,19.73,19.74,21200.0,10.5332,10.5332,10.5278,10.5332,21200.0
2005-02-22 11:10:00,19.74,19.75,19.73,19.73,25000.0,10.5332,10.5385,10.5278,10.5278,25000.0
2005-02-22 11:15:00,19.73,19.74,19.73,19.74,25200.0,10.5278,10.5332,10.5278,10.5332,25200.0
2005-02-22 11:20:00,19.74,19.75,19.74,19.75,33000.0,10.5332,10.5385,10.5332,10.5385,33000.0
2005-02-22 11:25:00,19.75,19.75,19.75,19.75,58200.0,10.5385,10.5385,10.5385,10.5385,58200.0
2005-02-22 11:30:00,19.75,19.76,19.75,19.75,16400.0,10.5385,10.5438,10.5385,10.5385,16400.0
2005-02-22 11:35:00,19.75,19.75,19.75,19.75,11200.0,10.5385,10.5385,10.5385,10.5385,11200.0
2005-02-22 11:40:00,19.75,19.75,19.75,19.75,14800.0,10.5385,10.5385,10.5385,10.5385,14800.0
2005-02-22 11:45:00,19.75,19.77,19.75,19.77,37400.0,10.5385,10.5492,10.5385,10.5492,37400.0
2005-02-22 11:50:00,19.77,19.77,19.76,19.77,41000.0,10.5492,10.5492,10.5438,10.5492,41000.0
2005-02-22 11:55:00,19.77,19.77,19.76,19.77,36200.0,10.5492,10.5492,10.5438,10.5492,36200.0
2005-02-22 12:00:00,19.77,19.77,19.75,19.75,34800.0,10.5492,10.5492,10.5385,10.5385,34800.0
2005-02-22 12:05:00,19.75,19.77,19.75,19.77,54000.0,10.5385,10.5492,10.5385,10.5492,54000.0
2005-02-22 12:10:00,19.76,19.76,19.75,19.75,9000.0,10.5438,10.5438,10.5385,10.5385,9000.0
2005-02-22 12:15:00,19.75,19.75,19.71,19.71,15400.0,10.5385,10.5385,10.5171,10.5171,15400.0
2005-02-22 12:20:00,19.7,19.7,19.67,19.67,24000.0,10.5118,10.5118,10.4958,10.4958,24000.0
2005-02-22 12:25:00,19.67,19.67,19.62,19.65,28600.0,10.4958,10.4958,10.4691,10.4851,28600.0
2005-02-22 12:30:00,19.65,19.65,19.64,19.65,94800.0,10.4851,10.4851,10.4798,10.4851,94800.0
2005-02-22 12:35:00,19.65,19.65,19.63,19.64,25200.0,10.4851,10.4851,10.4745,10.4798,25200.0
2005-02-22 12:40:00,19.64,19.64,19.61,19.61,13600.0,10.4798,10.4798,10.4638,10.4638,13600.0
2005-02-22 12:45:00,19.61,19.64,19.61,19.64,50800.0,10.4638,10.4798,10.4638,10.4798,50800.0
2005-02-22 12:50:00,19.64,19.65,19.64,19.65,17800.0,10.4798,10.4851,10.4798,10.4851,17800.0
2005-02-22 12:55:00,19.65,19.65,19.6,19.61,46600.0,10.4851,10.4851,10.4584,10.4638,46600.0
2005-02-22 13:00:00,19.6,19.61,19.6,19.61,59000.0,10.4584,10.4638,10.4584,10.4638,59000.0
2005-02-22 13:05:00,19.61,19.61,19.6,19.6,12200.0,10.4638,10.4638,10.4584,10.4584,12200.0
2005-02-22 13:10:00,19.59,19.6,19.58,19.59,12400.0,10.4531,10.4584,10.4478,10.4531,12400.0
2005-02-22 13:15:00,19.59,19.6,19.58,19.6,11000.0,10.4531,10.4584,10.4478,10.4584,11000.0
2005-02-22 13:20:00,19.6,19.61,19.6,19.61,59400.0,10.4584,10.4638,10.4584,10.4638,59400.0
2005-02-22 13:25:00,19.61,19.62,19.61,19.62,51800.0,10.4638,10.4691,10.4638,10.4691,51800.0
2005-02-22 13:30:00,19.63,19.63,19.61,19.61,23600.0,10.4745,10.4745,10.4638,10.4638,23600.0
2005-02-22 13:35:00,19.62,19.62,19.59,19.6,23800.0,10.4691,10.4691,10.4531,10.4584,23800.0
2005-02-22 13:40:00,19.6,19.63,19.6,19.63,15200.0,10.4584,10.4745,10.4584,10.4745,15200.0
2005-02-22 13:45:00,19.62,19.64,19.62,19.64,25400.0,10.4691,10.4798,10.4691,10.4798,25400.0
2005-02-22 13:50:00,19.64,19.64,19.62,19.62,11600.0,10.4798,10.4798,10.4691,10.4691,11600.0
2005-02-22 13:55:00,19.61,19.61,19.6,19.6,36200.0,10.4638,10.4638,10.4584,10.4584,36200.0
2005-02-22 14:00:00,19.6,19.6,19.59,19.59,52600.0,10.4584,10.4584,10.4531,10.4531,52600.0
2005-02-22 14:05:00,19.59,19.6,19.59,19.6,47600.0,10.4531,10.4584,10.4531,10.4584,47600.0
2005-02-22 14:10:00,19.6,19.64,19.6,19.64,35400.0,10.4584,10.4798,10.4584,10.4798,35400.0
2005-02-22 14:15:00,19.64,19.66,19.63,19.66,34200.0,10.4798,10.4905,10.4745,10.4905,34200.0
2005-02-22 14:20:00,19.66,19.66,19.6,19.64,64800.0,10.4905,10.4905,10.4584,10.4798,64800.0
2005-02-22 14:25:00,19.63,19.64,19.63,19.64,12200.0,10.4745,10.4798,10.4745,10.4798,12200.0
2005-02-22 14:30:00,19.64,19.65,19.61,19.65,18200.0,10.4798,10.4851,10.4638,10.4851,18200.0
2005-02-22 14:35:00,19.65,19.65,19.61,19.61,24000.0,10.4851,10.4851,10.4638,10.4638,24000.0
2005-02-22 14:40:00,19.61,19.63,19.6,19.63,30400.0,10.4638,10.4745,10.4584,10.4745,30400.0
2005-02-22 14:45:00,19.63,19.63,19.58,19.61,45400.0,10.4745,10.4745,10.4478,10.4638,45400.0
2005-02-22 14:50:00,19.61,19.61,19.58,19.61,13800.0,10.4638,10.4638,10.4478,10.4638,13800.0
2005-02-22 14:55:00,19.61,19.63,19.61,19.61,20400.0,10.4638,10.4745,10.4638,10.4638,20400.0
2005-02-22 15:00:00,19.61,19.63,19.61,19.63,29600.0,10.4638,10.4745,10.4638,10.4745,29600.0
2005-02-22 15:05:00,19.63,19.65,19.61,19.63,46400.0,10.4745,10.4851,10.4638,10.4745,46400.0
2005-02-22 15:10:00,19.63,19.63,19.59,19.59,50200.0,10.4745,10.4745,10.4531,10.4531,50200.0
2005-02-22 15:15:00,19.6,19.6,19.59,19.6,27800.0,10.4584,10.4584,10.4531,10.4584,27800.0
2005-02-22 15:20:00,19.6,19.6,19.58,19.59,25400.0,10.4584,10.4584,10.4478,10.4531,25400.0
2005-02-22 15:25:00,19.58,19.6,19.58,19.59,20600.0,10.4478,10.4584,10.4478,10.4531,20600.0
2005-02-22 15:30:00,19.59,19.6,19.58,19.6,15600.0,10.4531,10.4584,10.4478,10.4584,15600.0
2005-02-22 15:35:00,19.6,19.61,19.6,19.61,38200.0,10.4584,10.4638,10.4584,10.4638,38200.0
2005-02-22 15:40:00,19.6,19.61,19.6,19.6,43200.0,10.4584,10.4638,10.4584,10.4584,43200.0
2005-02-22 15:45:00,19.6,19.6,19.59,19.59,51800.0,10.4584,10.4584,10.4531,10.4531,51800.0
2005-02-22 15:50:00,19.59,19.61,19.59,19.61,59600.0,10.4531,10.4638,10.4531,10.4638,59600.0
2005-02-22 15:55:00,19.61,19.65,19.61,19.64,117800.0,10.4638,10.4851,10.4638,10.4798,117800.0
2005-02-23 09:30:00,19.88,19.99,19.85,19.93,93800.0,10.6079,10.6665,10.5918,10.6345,93800.0
2005-02-23 09:35:00,19.93,19.95,19.88,19.89,46800.0,10.6345,10.6452,10.6079,10.6132,46800.0
2005-02-23 09:40:00,19.88,19.88,19.87,19.88,88200.0,10.6079,10.6079,10.6025,10.6079,88200.0
2005-02-23 09:45:00,19.88,19.88,19.8,19.8,33400.0,10.6079,10.6079,10.5652,10.5652,33400.0
2005-02-23 09:50:00,19.8,19.88,19.8,19.85,39000.0,10.5652,10.6079,10.5652,10.5918,39000.0
2005-02-23 09:55:00,19.84,19.86,19.82,19.86,34200.0,10.5865,10.5972,10.5758,10.5972,34200.0
2005-02-23 10:00:00,19.86,19.86,19.83,19.83,46800.0,10.5972,10.5972,10.5812,10.5812,46800.0
2005-02-23 10:05:00,19.83,19.85,19.83,19.85,19000.0,10.5812,10.5918,10.5812,10.5918,19000.0
2005-02-23 10:10:00,19.85,19.87,19.85,19.87,12600.0,10.5918,10.6025,10.5918,10.6025,12600.0
2005-02-23 10:15:00,19.88,19.88,19.85,19.85,74000.0,10.6079,10.6079,10.5918,10.5918,74000.0
2005-02-23 10:20:00,19.82,19.85,19.78,19.85,59600.0,10.5758,10.5918,10.5545,10.5918,59600.0
2005-02-23 10:25:00,19.85,19.93,19.85,19.93,35000.0,10.5918,10.6345,10.5918,10.6345,35000.0
2005-02-23 10:30:00,19.93,19.95,19.91,19.93,30000.0,10.6345,10.6452,10.6239,10.6345,30000.0
2005-02-23 10:35:00,19.93,19.94,19.88,19.92,35600.0,10.6345,10.6399,10.6079,10.6292,35600.0
2005-02-23 10:40:00,19.92,19.94,19.89,19.89,15800.0,10.6292,10.6399,10.6132,10.6132,15800.0
2005-02-23 10:45:00,19.9,19.92,19.89,19.92,18000.0,10.6185,10.6292,10.6132,10.6292,18000.0
2005-02-23 10:50:00,19.92,19.92,19.88,19.88,25000.0,10.6292,10.6292,10.6079,10.6079,25000.0
2005-02-23 10:55:00,19.88,19.91,19.88,19.9,44200.0,10.6079,10.6239,10.6079,10.6185,44200.0
2005-02-23 11:00:00,19.9,19.9,19.86,19.86,49200.0,10.6185,10.6185,10.5972,10.5972,49200.0
2005-02-23 11:05:00,19.86,19.89,19.86,19.88,31800.0,10.5972,10.6132,10.5972,10.6079,31800.0
2005-02-23 11:10:00,19.88,19.88,19.86,19.86,12600.0,10.6079,10.6079,10.5972,10.5972,12600.0
2005-02-23 11:15:00,19.87,19.89,19.87,19.88,32400.0,10.6025,10.6132,10.6025,10.6079,32400.0
2005-02-23 11:20:00,19.88,19.9,19.88,19.9,29000.0,10.6079,10.6185,10.6079,10.6185,29000.0
2005-02-23 11:25:00,19.9,19.9,19.88,19.88,14400.0,10.6185,10.6185,10.6079,10.6079,14400.0
2005-02-23 11:30:00,19.88,19.89,19.88,19.89,64800.0,10.6079,10.6132,10.6079,10.6132,64800.0
2005-02-23 11:35:00,19.89,19.89,19.87,19.87,29200.0,10.6132,10.6132,10.6025,10.6025,29200.0
2005-02-23 11:40:00,19.88,19.88,19.86,19.87,21600.0,10.6079,10.6079,10.5972,10.6025,21600.0
2005-02-23 11:45:00,19.87,19.87,19.86,19.86,12000.0,10.6025,10.6025,10.5972,10.5972,12000.0
2005-02-23 11:50:00,19.86,19.87,19.86,19.86,34200.0,10.5972,10.6025,10.5972,10.5972,34200.0
2005-02-23 11:55:00,19.86,19.88,19.86,19.87,10800.0,10.5972,10.6079,10.5972,10.6025,10800.0
2005-02-23 12:00:00,19.87,19.88,19.86,19.86,16000.0,10.6025,10.6079,10.5972,10.5972,16000.0
2005-02-23 12:05:00,19.87,19.88,19.86,19.88,21600.0,10.6025,10.6079,10.5972,10.6079,21600.0
2005-02-23 12:10:00,19.88,19.88,19.86,19.88,21600.0,10.6079,10.6079,10.5972,10.6079,21600.0
2005-02-23 12:15:00,19.88,19.9,19.88,19.89,1667800.0,10.6079,10.6185,10.6079,10.6132,1667800.0
2005-02-23 12:20:00,19.9,19.92,19.89,19.92,273600.0,10.6185,10.6292,10.6132,10.6292,273600.0
2005-02-23 12:25:00,19.92,19.92,19.88,19.89,22200.0,10.6292,10.6292,10.6079,10.6132,22200.0
2005-02-23 12:30:00,19.89,19.89,19.88,19.89,9600.0,10.6132,10.6132,10.6079,10.6132,9600.0
2005-02-23 12:35:00,19.89,19.89,19.87,19.88,38800.0,10.6132,10.6132,10.6025,10.6079,38800.0
2005-02-23 12:40:00,19.88,19.88,19.87,19.88,13400.0,10.6079,10.6079,10.6025,10.6079,13400.0
2005-02-23 12:45:00,19.87,19.88,19.86,19.88,38800.0,10.6025,10.6079,10.5972,10.6079,38800.0
2005-02-23 12:50:00,19.87,19.87,19.86,19.86,15600.0,10.6025,10.6025,10.5972,10.5972,15600.0
2005-02-23 12:55:00,19.86,19.86,19.85,19.85,46600.0,10.5972,10.5972,10.5918,10.5918,46600.0
2005-02-23 13:00:00,19.85,19.86,19.85,19.85,15800.0,10.5918,10.5972,10.5918,10.5918,15800.0
2005-02-23 13:05:00,19.85,19.85,19.78,19.79,134200.0,10.5918,10.5918,10.5545,10.5598,134200.0
2005-02-23 13:10:00,19.8,19.85,19.75,19.77,204200.0,10.5652,10.5918,10.5385,10.5492,204200.0
2005-02-23 13:15:00,19.77,19.81,19.76,19.81,23000.0,10.5492,10.5705,10.5438,10.5705,23000.0
2005-02-23 13:20:00,19.81,19.81,19.78,19.79,37000.0,10.5705,10.5705,10.5545,10.5598,37000.0
2005-02-23 13:25:00,19.79,19.82,19.79,19.8,145600.0,10.5598,10.5758,10.5598,10.5652,145600.0
2005-02-23 13:30:00,19.8,19.8,19.75,19.78,16600.0,10.5652,10.5652,10.5385,10.5545,16600.0
2005-02-23 13:35:00,19.79,19.8,19.79,19.8,24800.0,10.5598,10.5652,10.5598,10.5652,24800.0
2005-02-23 13:40:00,19.8,19.82,19.78,19.79,24800.0,10.5652,10.5758,10.5545,10.5598,24800.0
2005-02-23 13:45:00,19.79,19.84,19.79,19.84,49400.0,10.5598,10.5865,10.5598,10.5865,49400.0
2005-02-23 13:50:00,19.84,19.84,19.78,19.8,36200.0,10.5865,10.5865,10.5545,10.5652,36200.0
2005-02-23 13:55:00,19.82,19.83,19.8,19.82,17200.0,10.5758,10.5812,10.5652,10.5758,17200.0
2005-02-23 14:00:00,19.83,19.83,19.8,19.8,56800.0,10.5812,10.5812,10.5652,10.5652,56800.0
2005-02-23 14:05:00,19.79,19.8,19.77,19.8,44000.0,10.5598,10.5652,10.5492,10.5652,44000.0
2005-02-23 14:10:00,19.8,19.8,19.79,19.79,12800.0,10.5652,10.5652,10.5598,10.5598,12800.0
2005-02-23 14:15:00,19.8,19.81,19.79,19.81,31400.0,10.5652,10.5705,10.5598,10.5705,31400.0
2005-02-23 14:20:00,19.81,19.84,19.8,19.8,25600.0,10.5705,10.5865,10.5652,10.5652,25600.0
2005-02-23 14:25:00,19.81,19.85,19.8,19.83,31400.0,10.5705,10.5918,10.5652,10.5812,31400.0
2005-02-23 14:30:00,19.83,19.85,19.83,19.85,37800.0,10.5812,10.5918,10.5812,10.5918,37800.0
2005-02-23 14:35:00,19.85,19.85,19.78,19.8,76800.0,10.5918,10.5918,10.5545,10.5652,76800.0
2005-02-23 14:40:00,19.8,19.8,19.78,19.78,18400.0,10.5652,10.5652,10.5545,10.5545,18400.0
2005-02-23 14:45:00,19.78,19.79,19.78,19.79,21600.0,10.5545,10.5598,10.5545,10.5598,21600.0
2005-02-23 14:50:00,19.8,19.8,19.78,19.79,24000.0,10.5652,10.5652,10.5545,10.5598,24000.0
2005-02-23 14:55:00,19.79,19.8,19.79,19.8,16000.0,10.5598,10.5652,10.5598,10.5652,16000.0
2005-02-23 15:00:00,19.8,19.8,19.8,19.8,36600.0,10.5652,10.5652,10.5652,10.5652,36600.0
2005-02-23 15:05:00,19.8,19.81,19.8,19.8,77000.0,10.5652,10.5705,10.5652,10.5652,77000.0
2005-02-23 15:10:00,19.8,19.82,19.8,19.82,219800.0,10.5652,10.5758,10.5652,10.5758,219800.0
2005-02-23 15:15:00,19.83,19.85,19.82,19.85,42800.0,10.5812,10.5918,10.5758,10.5918,42800.0
2005-02-23 15:20:00,19.85,19.86,19.82,19.82,23000.0,10.5918,10.5972,10.5758,10.5758,23000.0
2005-02-23 15:25:00,19.83,19.83,19.82,19.82,137000.0,10.5812,10.5812,10.5758,10.5758,137000.0
2005-02-23 15:30:00,19.82,19.85,19.82,19.84,108000.0,10.5758,10.5918,10.5758,10.5865,108000.0
2005-02-23 15:35:00,19.84,19.85,19.82,19.84,28600.0,10.5865,10.5918,10.5758,10.5865,28600.0
2005-02-23 15:40:00,19.84,19.85,19.83,19.85,14800.0,10.5865,10.5918,10.5812,10.5918,14800.0
2005-02-23 15:45:00,19.85,19.85,19.85,19.85,23000.0,10.5918,10.5918,10.5918,10.5918,23000.0
2005-02-23 15:50:00,19.85,19.85,19.85,19.85,95400.0,10.5918,10.5918,10.5918,10.5918,95400.0
2005-02-23 15:55:00,19.85,19.85,19.83,19.84,56400.0,10.5918,10.5918,10.5812,10.5865,56400.0
2005-02-24 09:30:00,19.83,19.85,19.82,19.82,63000.0,10.5812,10.5918,10.5758,10.5758,63000.0
2005-02-24 09:35:00,19.82,19.86,19.81,19.86,29800.0,10.5758,10.5972,10.5705,10.5972,29800.0
2005-02-24 09:40:00,19.86,19.88,19.82,19.85,74400.0,10.5972,10.6079,10.5758,10.5918,74400.0
2005-02-24 09:45:00,19.84,19.84,19.82,19.82,150200.0,10.5865,10.5865,10.5758,10.5758,150200.0
2005-02-24 09:50:00,19.82,19.83,19.81,19.83,42400.0,10.5758,10.5812,10.5705,10.5812,42400.0
2005-02-24 09:55:00,19.83,19.84,19.8,19.8,258600.0,10.5812,10.5865,10.5652,10.5652,258600.0
2005-02-24 10:00:00,19.8,19.82,19.8,19.8,111400.0,10.5652,10.5758,10.5652,10.5652,111400.0
2005-02-24 10:05:00,19.8,19.81,19.8,19.8,63400.0,10.5652,10.5705,10.5652,10.5652,63400.0
2005-02-24 10:10:00,19.8,19.82,19.8,19.82,109000.0,10.5652,10.5758,10.5652,10.5758,109000.0
2005-02-24 10:15:00,19.82,19.82,19.78,19.78,94800.0,10.5758,10.5758,10.5545,10.5545,94800.0
2005-02-24 10:20:00,19.79,19.79,19.78,19.78,10800.0,10.5598,10.5598,10.5545,10.5545,10800.0
2005-02-24 10:25:00,19.78,19.8,19.78,19.8,39200.0,10.5545,10.5652,10.5545,10.5652,39200.0
2005-02-24 10:30:00,19.8,19.8,19.79,19.8,82800.0,10.5652,10.5652,10.5598,10.5652,82800.0
2005-02-24 10:35:00,19.8,19.82,19.79,19.79,101800.0,10.5652,10.5758,10.5598,10.5598,101800.0
2005-02-24 10:40:00,19.82,19.82,19.8,19.81,15200.0,10.5758,10.5758,10.5652,10.5705,15200.0
2005-02-24 10:45:00,19.81,19.81,19.79,19.79,17000.0,10.5705,10.5705,10.5598,10.5598,17000.0
2005-02-24 10:50:00,19.79,19.8,19.79,19.8,16600.0,10.5598,10.5652,10.5598,10.5652,16600.0
2005-02-24 10:55:00,19.8,19.8,19.76,19.76,26800.0,10.5652,10.5652,10.5438,10.5438,26800.0
2005-02-24 11:00:00,19.77,19.8,19.77,19.8,4800.0,10.5492,10.5652,10.5492,10.5652,4800.0
2005-02-24 11:05:00,19.8,19.8,19.79,19.8,26400.0,10.5652,10.5652,10.5598,10.5652,26400.0
2005-02-24 11:10:00,19.8,19.8,19.79,19.8,17600.0,10.5652,10.5652,10.5598,10.5652,17600.0
2005-02-24 11:15:00,19.8,19.8,19.79,19.8,69800.0,10.5652,10.5652,10.5598,10.5652,69800.0
2005-02-24 11:20:00,19.79,19.8,19.79,19.8,45600.0,10.5598,10.5652,10.5598,10.5652,45600.0
2005-02-24 11:25:00,19.8,19.8,19.79,19.8,17000.0,10.5652,10.5652,10.5598,10.5652,17000.0
2005-02-24 11:30:00,19.79,19.8,19.79,19.79,9600.0,10.5598,10.5652,10.5598,10.5598,9600.0
2005-02-24 11:35:00,19.8,19.8,19.79,19.79,4800.0,10.5652,10.5652,10.5598,10.5598,4800.0
2005-02-24 11:40:00,19.8,19.8,19.8,19.8,12400.0,10.5652,10.5652,10.5652,10.5652,12400.0
2005-02-24 11:45:00,19.8,19.8,19.79,19.8,17200.0,10.5652,10.5652,10.5598,10.5652,17200.0
2005-02-24 11:50:00,19.8,19.8,19.79,19.8,12800.0,10.5652,10.5652,10.5598,10.5652,12800.0
2005-02-24 11:55:00,19.8,19.8,19.8,19.8,59800.0,10.5652,10.5652,10.5652,10.5652,59800.0
2005-02-24 12:00:00,19.8,19.81,19.79,19.8,36600.0,10.5652,10.5705,10.5598,10.5652,36600.0
2005-02-24 12:05:00,19.8,19.82,19.8,19.82,53600.0,10.5652,10.5758,10.5652,10.5758,53600.0
2005-02-24 12:10:00,19.82,19.82,19.81,19.82,7800.0,10.5758,10.5758,10.5705,10.5758,7800.0
2005-02-24 12:15:00,19.81,19.81,19.81,19.81,27400.0,10.5705,10.5705,10.5705,10.5705,27400.0
2005-02-24 12:20:00,19.81,19.83,19.8,19.83,21800.0,10.5705,10.5812,10.5652,10.5812,21800.0
2005-02-24 12:25:00,19.83,19.84,19.83,19.84,9600.0,10.5812,10.5865,10.5812,10.5865,9600.0
2005-02-24 12:30:00,19.84,19.84,19.81,19.81,30400.0,10.5865,10.5865,10.5705,10.5705,30400.0
2005-02-24 12:35:00,19.81,19.82,19.81,19.81,25600.0,10.5705,10.5758,10.5705,10.5705,25600.0
2005-02-24 12:40:00,19.81,19.82,19.81,19.82,11800.0,10.5705,10.5758,10.5705,10.5758,11800.0
2005-02-24 12:45:00,19.82,19.83,19.81,19.83,25800.0,10.5758,10.5812,10.5705,10.5812,25800.0
2005-02-24 12:50:00,19.83,19.83,19.81,19.81,11000.0,10.5812,10.5812,10.5705,10.5705,11000.0
2005-02-24 12:55:00,19.83,19.83,19.82,19.82,17800.0,10.5812,10.5812,10.5758,10.5758,17800.0
2005-02-24 13:00:00,19.82,19.82,19.8,19.81,32200.0,10.5758,10.5758,10.5652,10.5705,32200.0
2005-02-24 13:05:00,19.81,19.82,19.8,19.81,67200.0,10.5705,10.5758,10.5652,10.5705,67200.0
2005-02-24 13:10:00,19.81,19.81,19.81,19.81,6800.0,10.5705,10.5705,10.5705,10.5705,6800.0
2005-02-24 13:15:00,19.81,19.81,19.81,19.81,8400.0,10.5705,10.5705,10.5705,10.5705,8400.0
2005-02-24 13:20:00,19.81,19.81,19.8,19.8,53200.0,10.5705,10.5705,10.5652,10.5652,53200.0
2005-02-24 13:25:00,19.81,19.81,19.8,19.8,13400.0,10.5705,10.5705,10.5652,10.5652,13400.0
2005-02-24 13:30:00,19.8,19.81,19.8,19.8,12800.0,10.5652,10.5705,10.5652,10.5652,12800.0
2005-02-24 13:35:00,19.8,19.81,19.8,19.81,56000.0,10.5652,10.5705,10.5652,10.5705,56000.0
2005-02-24 13:40:00,19.8,19.8,19.79,19.79,52400.0,10.5652,10.5652,10.5598,10.5598,52400.0
2005-02-24 13:45:00,19.79,19.8,19.79,19.79,19000.0,10.5598,10.5652,10.5598,10.5598,19000.0
2005-02-24 13:50:00,19.79,19.81,19.78,19.78,29800.0,10.5598,10.5705,10.5545,10.5545,29800.0
2005-02-24 13:55:00,19.79,19.79,19.78,19.79,15800.0,10.5598,10.5598,10.5545,10.5598,15800.0
2005-02-24 14:00:00,19.79,19.8,19.78,19.8,12800.0,10.5598,10.5652,10.5545,10.5652,12800.0
2005-02-24 14:05:00,19.8,19.8,19.79,19.8,17000.0,10.5652,10.5652,10.5598,10.5652,17000.0
2005-02-24 14:10:00,19.8,19.81,19.8,19.8,93600.0,10.5652,10.5705,10.5652,10.5652,93600.0
2005-02-24 14:15:00,19.8,19.8,19.79,19.8,58800.0,10.5652,10.5652,10.5598,10.5652,58800.0
2005-02-24 14:20:00,19.8,19.8,19.78,19.8,55800.0,10.5652,10.5652,10.5545,10.5652,55800.0
2005-02-24 14:25:00,19.8,19.8,19.78,19.79,56600.0,10.5652,10.5652,10.5545,10.5598,56600.0
2005-02-24 14:30:00,19.79,19.8,19.78,19.78,37000.0,10.5598,10.5652,10.5545,10.5545,37000.0
2005-02-24 14:35:00,19.78,19.78,19.76,19.76,20400.0,10.5545,10.5545,10.5438,10.5438,20400.0
2005-02-24 14:40:00,19.77,19.78,19.76,19.78,21800.0,10.5492,10.5545,10.5438,10.5545,21800.0
2005-02-24 14:45:00,19.79,19.8,19.79,19.79,58000.0,10.5598,10.5652,10.5598,10.5598,58000.0
2005-02-24 14:50:00,19.79,19.8,19.79,19.8,48200.0,10.5598,10.5652,10.5598,10.5652,48200.0
2005-02-24 14:55:00,19.8,19.8,19.79,19.8,27800.0,10.5652,10.5652,10.5598,10.5652,27800.0
2005-02-24 15:00:00,19.8,19.8,19.78,19.8,77400.0,10.5652,10.5652,10.5545,10.5652,77400.0
2005-02-24 15:05:00,19.8,19.8,19.79,19.8,34400.0,10.5652,10.5652,10.5598,10.5652,34400.0
2005-02-24 15:10:00,19.8,19.8,19.79,19.79,39200.0,10.5652,10.5652,10.5598,10.5598,39200.0
2005-02-24 15:15:00,19.79,19.8,19.79,19.79,29600.0,10.5598,10.5652,10.5598,10.5598,29600.0
2005-02-24 15:20:00,19.79,19.8,19.79,19.79,21200.0,10.5598,10.5652,10.5598,10.5598,21200.0
2005-02-24 15:25:00,19.8,19.8,19.79,19.79,90800.0,10.5652,10.5652,10.5598,10.5598,90800.0
2005-02-24 15:30:00,19.79,19.8,19.79,19.8,46200.0,10.5598,10.5652,10.5598,10.5652,46200.0
2005-02-24 15:35:00,19.8,19.8,19.79,19.8,179200.0,10.5652,10.5652,10.5598,10.5652,179200.0
2005-02-24 15:40:00,19.8,19.81,19.8,19.81,23400.0,10.5652,10.5705,10.5652,10.5705,23400.0
2005-02-24 15:45:00,19.82,19.83,19.79,19.8,66800.0,10.5758,10.5812,10.5598,10.5652,66800.0
2005-02-24 15:50:00,19.8,19.82,19.8,19.8,92400.0,10.5652,10.5758,10.5652,10.5652,92400.0
2005-02-24 15:55:00,19.81,19.81,19.8,19.8,138200.0,10.5705,10.5705,10.5652,10.5652,138200.0
2005-02-25 09:30:00,19.73,19.77,19.72,19.77,68800.0,10.5278,10.5492,10.5225,10.5492,68800.0
2005-02-25 09:35:00,19.77,19.78,19.68,19.68,60800.0,10.5492,10.5545,10.5011,10.5011,60800.0
2005-02-25 09:40:00,19.68,19.71,19.66,19.71,32600.0,10.5011,10.5171,10.4905,10.5171,32600.0
2005-02-25 09:45:00,19.72,19.72,19.63,19.63,99800.0,10.5225,10.5225,10.4745,10.4745,99800.0
2005-02-25 09:50:00,19.63,19.67,19.63,19.67,122400.0,10.4745,10.4958,10.4745,10.4958,122400.0
2005-02-25 09:55:00,19.67,19.7,19.66,19.67,33800.0,10.4958,10.5118,10.4905,10.4958,33800.0
2005-02-25 10:00:00,19.67,19.7,19.66,19.7,46800.0,10.4958,10.5118,10.4905,10.5118,46800.0
2005-02-25 10:05:00,19.7,19.72,19.7,19.71,21600.0,10.5118,10.5225,10.5118,10.5171,21600.0
2005-02-25 10:10:00,19.71,19.72,19.7,19.7,100600.0,10.5171,10.5225,10.5118,10.5118,100600.0
2005-02-25 10:15:00,19.7,19.71,19.68,19.71,72400.0,10.5118,10.5171,10.5011,10.5171,72400.0
2005-02-25 10:20:00,19.7,19.73,19.7,19.72,60400.0,10.5118,10.5278,10.5118,10.5225,60400.0
2005-02-25 10:25:00,19.72,19.72,19.7,19.72,16800.0,10.5225,10.5225,10.5118,10.5225,16800.0
2005-02-25 10:30:00,19.72,19.72,19.7,19.71,49000.0,10.5225,10.5225,10.5118,10.5171,49000.0
2005-02-25 10:35:00,19.72,19.72,19.71,19.72,39600.0,10.5225,10.5225,10.5171,10.5225,39600.0
2005-02-25 10:40:00,19.72,19.72,19.71,19.72,72400.0,10.5225,10.5225,10.5171,10.5225,72400.0
2005-02-25 10:45:00,19.72,19.74,19.72,19.74,97000.0,10.5225,10.5332,10.5225,10.5332,97000.0
2005-02-25 10:50:00,19.73,19.74,19.73,19.74,66800.0,10.5278,10.5332,10.5278,10.5332,66800.0
2005-02-25 10:55:00,19.74,19.77,19.74,19.77,72400.0,10.5332,10.5492,10.5332,10.5492,72400.0
2005-02-25 11:00:00,19.77,19.78,19.75,19.77,125200.0,10.5492,10.5545,10.5385,10.5492,125200.0
2005-02-25 11:05:00,19.77,19.8,19.77,19.79,81000.0,10.5492,10.5652,10.5492,10.5598,81000.0
2005-02-25 11:10:00,19.79,19.83,19.79,19.81,49800.0,10.5598,10.5812,10.5598,10.5705,49800.0
2005-02-25 11:15:00,19.81,19.81,19.8,19.81,20800.0,10.5705,10.5705,10.5652,10.5705,20800.0
2005-02-25 11:20:00,19.81,19.83,19.8,19.82,47800.0,10.5705,10.5812,10.5652,10.5758,47800.0
2005-02-25 11:25:00,19.81,19.83,19.81,19.81,23600.0,10.5705,10.5812,10.5705,10.5705,23600.0
2005-02-25 11:30:00,19.81,19.82,19.79,19.79,59200.0,10.5705,10.5758,10.5598,10.5598,59200.0
2005-02-25 11:35:00,19.78,19.79,19.77,19.79,53800.0,10.5545,10.5598,10.5492,10.5598,53800.0
2005-02-25 11:40:00,19.78,19.79,19.78,19.79,7800.0,10.5545,10.5598,10.5545,10.5598,7800.0
2005-02-25 11:45:00,19.79,19.79,19.78,19.78,7600.0,10.5598,10.5598,10.5545,10.5545,7600.0
2005-02-25 11:50:00,19.78,19.8,19.78,19.8,38400.0,10.5545,10.5652,10.5545,10.5652,38400.0
2005-02-25 11:55:00,19.8,19.8,19.76,19.77,47000.0,10.5652,10.5652,10.5438,10.5492,47000.0
2005-02-25 12:00:00,19.77,19.78,19.77,19.78,69600.0,10.5492,10.5545,10.5492,10.5545,69600.0
2005-02-25 12:05:00,19.78,19.78,19.77,19.77,44600.0,10.5545,10.5545,10.5492,10.5492,44600.0
2005-02-25 12:10:00,19.78,19.78,19.77,19.77,15600.0,10.5545,10.5545,10.5492,10.5492,15600.0
2005-02-25 12:15:00,19.78,19.78,19.75,19.75,27600.0,10.5545,10.5545,10.5385,10.5385,27600.0
2005-02-25 12:20:00,19.76,19.76,19.75,19.75,20000.0,10.5438,10.5438,10.5385,10.5385,20000.0
2005-02-25 12:25:00,19.75,19.76,19.75,19.75,69800.0,10.5385,10.5438,10.5385,10.5385,69800.0
2005-02-25 12:30:00,19.75,19.8,19.75,19.8,30600.0,10.5385,10.5652,10.5385,10.5652,30600.0
2005-02-25 12:35:00,19.8,19.8,19.78,19.79,61800.0,10.5652,10.5652,10.5545,10.5598,61800.0
2005-02-25 12:40:00,19.79,19.8,19.79,19.8,18800.0,10.5598,10.5652,10.5598,10.5652,18800.0
2005-02-25 12:45:00,19.8,19.8,19.78,19.78,31600.0,10.5652,10.5652,10.5545,10.5545,31600.0
2005-02-25 12:50:00,19.78,19.8,19.78,19.8,15000.0,10.5545,10.5652,10.5545,10.5652,15000.0
2005-02-25 12:55:00,19.8,19.8,19.78,19.78,21200.0,10.5652,10.5652,10.5545,10.5545,21200.0
2005-02-25 13:00:00,19.79,19.79,19.78,19.79,17200.0,10.5598,10.5598,10.5545,10.5598,17200.0
2005-02-25 13:05:00,19.79,19.79,19.79,19.79,34400.0,10.5598,10.5598,10.5598,10.5598,34400.0
2005-02-25 13:10:00,19.79,19.79,19.79,19.79,24800.0,10.5598,10.5598,10.5598,10.5598,24800.0
2005-02-25 13:15:00,19.79,19.79,19.79,19.79,23000.0,10.5598,10.5598,10.5598,10.5598,23000.0
2005-02-25 13:20:00,19.79,19.8,19.79,19.8,31000.0,10.5598,10.5652,10.5598,10.5652,31000.0
2005-02-25 13:25:00,19.8,19.8,19.79,19.79,71200.0,10.5652,10.5652,10.5598,10.5598,71200.0
2005-02-25 13:30:00,19.79,19.79,19.79,19.79,14200.0,10.5598,10.5598,10.5598,10.5598,14200.0
2005-02-25 13:35:00,19.79,19.8,19.78,19.79,70000.0,10.5598,10.5652,10.5545,10.5598,70000.0
2005-02-25 13:40:00,19.78,19.79,19.78,19.78,81600.0,10.5545,10.5598,10.5545,10.5545,81600.0
2005-02-25 13:45:00,19.78,19.79,19.77,19.78,20600.0,10.5545,10.5598,10.5492,10.5545,20600.0
2005-02-25 13:50:00,19.78,19.8,19.78,19.8,91200.0,10.5545,10.5652,10.5545,10.5652,91200.0
2005-02-25 13:55:00,19.8,19.8,19.79,19.8,71400.0,10.5652,10.5652,10.5598,10.5652,71400.0
2005-02-25 14:00:00,19.8,19.8,19.79,19.8,25800.0,10.5652,10.5652,10.5598,10.5652,25800.0
2005-02-25 14:05:00,19.8,19.82,19.8,19.8,39400.0,10.5652,10.5758,10.5652,10.5652,39400.0
2005-02-25 14:10:00,19.8,19.83,19.8,19.83,63000.0,10.5652,10.5812,10.5652,10.5812,63000.0
2005-02-25 14:15:00,19.84,19.86,19.84,19.86,22800.0,10.5865,10.5972,10.5865,10.5972,22800.0
2005-02-25 14:20:00,19.86,19.91,19.86,19.9,28600.0,10.5972,10.6239,10.5972,10.6185,28600.0
2005-02-25 14:25:00,19.9,19.91,19.87,19.87,30200.0,10.6185,10.6239,10.6025,10.6025,30200.0
2005-02-25 14:30:00,19.88,19.93,19.88,19.93,18400.0,10.6079,10.6345,10.6079,10.6345,18400.0
2005-02-25 14:35:00,19.92,19.95,19.92,19.92,30400.0,10.6292,10.6452,10.6292,10.6292,30400.0
2005-02-25 14:40:00,19.92,19.92,19.86,19.86,29600.0,10.6292,10.6292,10.5972,10.5972,29600.0
2005-02-25 14:45:00,19.86,19.88,19.86,19.86,23400.0,10.5972,10.6079,10.5972,10.5972,23400.0
2005-02-25 14:50:00,19.86,19.88,19.85,19.88,19800.0,10.5972,10.6079,10.5918,10.6079,19800.0
2005-02-25 14:55:00,19.89,19.89,19.87,19.89,21000.0,10.6132,10.6132,10.6025,10.6132,21000.0
2005-02-25 15:00:00,19.89,19.9,19.88,19.88,30800.0,10.6132,10.6185,10.6079,10.6079,30800.0
2005-02-25 15:05:00,19.88,19.89,19.87,19.88,59600.0,10.6079,10.6132,10.6025,10.6079,59600.0
2005-02-25 15:10:00,19.88,19.88,19.88,19.88,29000.0,10.6079,10.6079,10.6079,10.6079,29000.0
2005-02-25 15:15:00,19.88,19.88,19.86,19.86,22800.0,10.6079,10.6079,10.5972,10.5972,22800.0
2005-02-25 15:20:00,19.86,19.86,19.85,19.85,45600.0,10.5972,10.5972,10.5918,10.5918,45600.0
2005-02-25 15:25:00,19.85,19.86,19.85,19.86,24200.0,10.5918,10.5972,10.5918,10.5972,24200.0
2005-02-25 15:30:00,19.86,19.86,19.83,19.86,72000.0,10.5972,10.5972,10.5812,10.5972,72000.0
2005-02-25 15:35:00,19.86,19.86,19.84,19.84,56600.0,10.5972,10.5972,10.5865,10.5865,56600.0
2005-02-25 15:40:00,19.85,19.85,19.84,19.85,19200.0,10.5918,10.5918,10.5865,10.5918,19200.0
2005-02-25 15:45:00,19.85,19.85,19.84,19.84,20000.0,10.5918,10.5918,10.5865,10.5865,20000.0
2005-02-25 15:50:00,19.84,19.84,19.83,19.84,67000.0,10.5865,10.5865,10.5812,10.5865,67000.0
2005-02-25 15:55:00,19.84,19.84,19.8,19.81,175400.0,10.5865,10.5865,10.5652,10.5705,175400.0
2005-02-28 09:30:00,19.8,19.89,19.8,19.88,31800.0,10.5652,10.6132,10.5652,10.6079,31800.0
2005-02-28 09:35:00,19.85,19.92,19.85,19.86,18200.0,10.5918,10.6292,10.5918,10.5972,18200.0
2005-02-28 09:40:00,19.86,19.88,19.85,19.85,17400.0,10.5972,10.6079,10.5918,10.5918,17400.0
2005-02-28 09:45:00,19.85,19.89,19.82,19.89,22000.0,10.5918,10.6132,10.5758,10.6132,22000.0
2005-02-28 09:50:00,19.89,19.95,19.86,19.95,22600.0,10.6132,10.6452,10.5972,10.6452,22600.0
2005-02-28 09:55:00,19.96,19.97,19.95,19.97,29200.0,10.6505,10.6559,10.6452,10.6559,29200.0
2005-02-28 10:00:00,19.97,19.97,19.93,19.94,21800.0,10.6559,10.6559,10.6345,10.6399,21800.0
2005-02-28 10:05:00,19.94,19.95,19.93,19.93,14400.0,10.6399,10.6452,10.6345,10.6345,14400.0
2005-02-28 10:10:00,19.93,19.93,19.93,19.93,9200.0,10.6345,10.6345,10.6345,10.6345,9200.0
2005-02-28 10:15:00,19.93,19.94,19.93,19.93,19600.0,10.6345,10.6399,10.6345,10.6345,19600.0
2005-02-28 10:20:00,19.93,19.95,19.93,19.95,10600.0,10.6345,10.6452,10.6345,10.6452,10600.0
2005-02-28 10:25:00,19.95,19.97,19.95,19.96,27800.0,10.6452,10.6559,10.6452,10.6505,27800.0
2005-02-28 10:30:00,19.96,19.99,19.96,19.97,19200.0,10.6505,10.6665,10.6505,10.6559,19200.0
2005-02-28 10:35:00,19.97,20.0,19.97,20.0,52600.0,10.6559,10.6719,10.6559,10.6719,52600.0
2005-02-28 10:40:00,19.99,20.0,19.99,19.99,25200.0,10.6665,10.6719,10.6665,10.6665,25200.0
2005-02-28 10:45:00,19.99,20.03,19.99,20.01,43800.0,10.6665,10.6879,10.6665,10.6772,43800.0
2005-02-28 10:50:00,20.01,20.02,20.01,20.01,19600.0,10.6772,10.6826,10.6772,10.6772,19600.0
2005-02-28 10:55:00,20.0,20.02,19.99,20.0,18000.0,10.6719,10.6826,10.6665,10.6719,18000.0
2005-02-28 11:00:00,20.0,20.01,20.0,20.0,5200.0,10.6719,10.6772,10.6719,10.6719,5200.0
2005-02-28 11:05:00,20.0,20.03,20.0,20.03,22400.0,10.6719,10.6879,10.6719,10.6879,22400.0
2005-02-28 11:10:00,20.03,20.04,20.02,20.02,24600.0,10.6879,10.6932,10.6826,10.6826,24600.0
2005-02-28 11:15:00,20.03,20.03,20.02,20.03,8800.0,10.6879,10.6879,10.6826,10.6879,8800.0
2005-02-28 11:20:00,20.03,20.05,20.02,20.04,18400.0,10.6879,10.6986,10.6826,10.6932,18400.0
2005-02-28 11:25:00,20.04,20.06,20.04,20.05,11600.0,10.6932,10.7039,10.6932,10.6986,11600.0
2005-02-28 11:30:00,20.05,20.07,20.05,20.07,18600.0,10.6986,10.7092,10.6986,10.7092,18600.0
2005-02-28 11:35:00,20.07,20.1,20.07,20.1,28800.0,10.7092,10.7252,10.7092,10.7252,28800.0
2005-02-28 11:40:00,20.1,20.14,20.1,20.14,23600.0,10.7252,10.7466,10.7252,10.7466,23600.0
2005-02-28 11:45:00,20.14,20.16,20.14,20.15,26000.0,10.7466,10.7573,10.7466,10.7519,26000.0
2005-02-28 11:50:00,20.14,20.17,20.14,20.17,20200.0,10.7466,10.7626,10.7466,10.7626,20200.0
2005-02-28 11:55:00,20.17,20.18,20.16,20.17,17200.0,10.7626,10.7679,10.7573,10.7626,17200.0
2005-02-28 12:00:00,20.17,20.17,20.11,20.12,17200.0,10.7626,10.7626,10.7306,10.7359,17200.0
2005-02-28 12:05:00,20.11,20.11,20.05,20.05,31600.0,10.7306,10.7306,10.6986,10.6986,31600.0
2005-02-28 12:10:00,20.06,20.06,20.02,20.02,34200.0,10.7039,10.7039,10.6826,10.6826,34200.0
2005-02-28 12:15:00,20.0,20.03,20.0,20.0,20200.0,10.6719,10.6879,10.6719,10.6719,20200.0
2005-02-28 12:20:00,20.0,20.0,19.94,19.94,43600.0,10.6719,10.6719,10.6399,10.6399,43600.0
2005-02-28 12:25:00,19.93,19.93,19.9,19.91,51200.0,10.6345,10.6345,10.6185,10.6239,51200.0
2005-02-28 12:30:00,19.91,19.91,19.91,19.91,33000.0,10.6239,10.6239,10.6239,10.6239,33000.0
2005-02-28 12:35:00,19.91,19.93,19.91,19.92,62400.0,10.6239,10.6345,10.6239,10.6292,62400.0
2005-02-28 12:40:00,19.92,19.93,19.87,19.93,64400.0,10.6292,10.6345,10.6025,10.6345,64400.0
2005-02-28 12:45:00,19.93,19.93,19.92,19.93,36000.0,10.6345,10.6345,10.6292,10.6345,36000.0
2005-02-28 12:50:00,19.92,19.93,19.91,19.91,15400.0,10.6292,10.6345,10.6239,10.6239,15400.0
2005-02-28 12:55:00,19.91,19.93,19.9,19.93,14400.0,10.6239,10.6345,10.6185,10.6345,14400.0
2005-02-28 13:00:00,19.93,19.93,19.92,19.92,17600.0,10.6345,10.6345,10.6292,10.6292,17600.0
2005-02-28 13:05:00,19.92,19.93,19.92,19.92,15200.0,10.6292,10.6345,10.6292,10.6292,15200.0
2005-02-28 13:10:00,19.92,19.93,19.92,19.93,17600.0,10.6292,10.6345,10.6292,10.6345,17600.0
2005-02-28 13:15:00,19.93,19.93,19.91,19.92,26000.0,10.6345,10.6345,10.6239,10.6292,26000.0
2005-02-28 13:20:00,19.92,19.93,19.91,19.93,16600.0,10.6292,10.6345,10.6239,10.6345,16600.0
2005-02-28 13:25:00,19.93,19.93,19.92,19.93,13000.0,10.6345,10.6345,10.6292,10.6345,13000.0
2005-02-28 13:30:00,19.93,19.93,19.93,19.93,7800.0,10.6345,10.6345,10.6345,10.6345,7800.0
2005-02-28 13:35:00,19.93,19.93,19.92,19.93,15200.0,10.6345,10.6345,10.6292,10.6345,15200.0
2005-02-28 13:40:00,19.93,19.94,19.92,19.92,15600.0,10.6345,10.6399,10.6292,10.6292,15600.0
2005-02-28 13:45:00,19.92,19.93,19.91,19.91,17800.0,10.6292,10.6345,10.6239,10.6239,17800.0
2005-02-28 13:50:00,19.91,19.92,19.88,19.89,23400.0,10.6239,10.6292,10.6079,10.6132,23400.0
2005-02-28 13:55:00,19.89,19.9,19.89,19.89,10400.0,10.6132,10.6185,10.6132,10.6132,10400.0
2005-02-28 14:00:00,19.89,19.89,19.87,19.87,23800.0,10.6132,10.6132,10.6025,10.6025,23800.0
2005-02-28 14:05:00,19.87,19.88,19.86,19.86,36400.0,10.6025,10.6079,10.5972,10.5972,36400.0
2005-02-28 14:10:00,19.86,19.9,19.86,19.89,27600.0,10.5972,10.6185,10.5972,10.6132,27600.0
2005-02-28 14:15:00,19.89,19.91,19.88,19.91,26400.0,10.6132,10.6239,10.6079,10.6239,26400.0
2005-02-28 14:20:00,19.91,19.91,19.9,19.91,10000.0,10.6239,10.6239,10.6185,10.6239,10000.0
2005-02-28 14:25:00,19.9,19.91,19.89,19.89,10600.0,10.6185,10.6239,10.6132,10.6132,10600.0
2005-02-28 14:30:00,19.88,19.89,19.87,19.89,20000.0,10.6079,10.6132,10.6025,10.6132,20000.0
2005-02-28 14:35:00,19.89,19.89,19.89,19.89,26600.0,10.6132,10.6132,10.6132,10.6132,26600.0
2005-02-28 14:40:00,19.89,19.93,19.89,19.92,18600.0,10.6132,10.6345,10.6132,10.6292,18600.0
2005-02-28 14:45:00,19.91,19.92,19.91,19.92,9200.0,10.6239,10.6292,10.6239,10.6292,9200.0
2005-02-28 14:50:00,19.92,19.93,19.92,19.93,22600.0,10.6292,10.6345,10.6292,10.6345,22600.0
2005-02-28 14:55:00,19.93,19.93,19.9,19.92,27600.0,10.6345,10.6345,10.6185,10.6292,27600.0
2005-02-28 15:00:00,19.92,19.93,19.91,19.93,27200.0,10.6292,10.6345,10.6239,10.6345,27200.0
2005-02-28 15:05:00,19.93,19.98,19.93,19.97,19600.0,10.6345,10.6612,10.6345,10.6559,19600.0
2005-02-28 15:10:00,19.97,19.99,19.97,19.98,18000.0,10.6559,10.6665,10.6559,10.6612,18000.0
2005-02-28 15:15:00,19.98,20.0,19.98,20.0,32600.0,10.6612,10.6719,10.6612,10.6719,32600.0
2005-02-28 15:20:00,19.99,19.99,19.98,19.98,34200.0,10.6665,10.6665,10.6612,10.6612,34200.0
2005-02-28 15:25:00,19.98,19.98,19.94,19.96,288600.0,10.6612,10.6612,10.6399,10.6505,288600.0
2005-02-28 15:30:00,19.98,20.07,19.96,20.05,58400.0,10.6612,10.7092,10.6505,10.6986,58400.0
2005-02-28 15:35:00,20.06,20.07,20.05,20.05,31600.0,10.7039,10.7092,10.6986,10.6986,31600.0
2005-02-28 15:40:00,20.05,20.06,19.96,19.96,40400.0,10.6986,10.7039,10.6505,10.6505,40400.0
2005-02-28 15:45:00,19.96,19.99,19.95,19.96,109600.0,10.6505,10.6665,10.6452,10.6505,109600.0
2005-02-28 15:50:00,19.95,20.0,19.95,20.0,45200.0,10.6452,10.6719,10.6452,10.6719,45200.0
2005-02-28 15:55:00,20.0,20.02,20.0,20.0,139000.0,10.6719,10.6826,10.6719,10.6719,139000.0
2005-03-01 09:30:00,20.0,20.05,20.0,20.05,16800.0,10.6719,10.6986,10.6719,10.6986,16800.0
2005-03-01 09:35:00,20.05,20.05,20.02,20.02,5800.0,10.6986,10.6986,10.6826,10.6826,5800.0
2005-03-01 09:40:00,20.01,20.02,20.0,20.01,37000.0,10.6772,10.6826,10.6719,10.6772,37000.0
2005-03-01 09:45:00,20.01,20.07,20.01,20.07,6200.0,10.6772,10.7092,10.6772,10.7092,6200.0
2005-03-01 09:50:00,20.07,20.13,20.0,20.08,27600.0,10.7092,10.7413,10.6719,10.7146,27600.0
2005-03-01 09:55:00,20.07,20.16,20.07,20.16,26000.0,10.7092,10.7573,10.7092,10.7573,26000.0
2005-03-01 10:00:00,20.15,20.26,20.15,20.26,51800.0,10.7519,10.8106,10.7519,10.8106,51800.0
2005-03-01 10:05:00,20.27,20.28,20.25,20.25,55600.0,10.816,10.8213,10.8053,10.8053,55600.0
2005-03-01 10:10:00,20.25,20.27,20.25,20.27,38800.0,10.8053,10.816,10.8053,10.816,38800.0
2005-03-01 10:15:00,20.27,20.29,20.23,20.23,25600.0,10.816,10.8266,10.7946,10.7946,25600.0
2005-03-01 10:20:00,20.23,20.23,20.16,20.16,11000.0,10.7946,10.7946,10.7573,10.7573,11000.0
2005-03-01 10:25:00,20.18,20.18,20.14,20.15,18600.0,10.7679,10.7679,10.7466,10.7519,18600.0
2005-03-01 10:30:00,20.15,20.18,20.15,20.17,65400.0,10.7519,10.7679,10.7519,10.7626,65400.0
2005-03-01 10:35:00,20.17,20.24,20.17,20.24,25600.0,10.7626,10.7999,10.7626,10.7999,25600.0
2005-03-01 10:40:00,20.24,20.3,20.24,20.27,58600.0,10.7999,10.832,10.7999,10.816,58600.0
2005-03-01 10:45:00,20.25,20.25,20.25,20.25,31600.0,10.8053,10.8053,10.8053,10.8053,31600.0
2005-03-01 10:50:00,20.25,20.25,20.22,20.25,7400.0,10.8053,10.8053,10.7893,10.8053,7400.0
2005-03-01 10:55:00,20.23,20.23,20.21,20.21,13800.0,10.7946,10.7946,10.7839,10.7839,13800.0
2005-03-01 11:00:00,20.2,20.22,20.2,20.22,89800.0,10.7786,10.7893,10.7786,10.7893,89800.0
2005-03-01 11:05:00,20.22,20.24,20.22,20.22,64000.0,10.7893,10.7999,10.7893,10.7893,64000.0
2005-03-01 11:10:00,20.21,20.22,20.2,20.2,10600.0,10.7839,10.7893,10.7786,10.7786,10600.0
2005-03-01 11:15:00,20.2,20.2,20.18,20.18,218400.0,10.7786,10.7786,10.7679,10.7679,218400.0
2005-03-01 11:20:00,20.18,20.2,20.18,20.19,10400.0,10.7679,10.7786,10.7679,10.7733,10400.0
2005-03-01 11:25:00,20.18,20.19,20.18,20.18,17200.0,10.7679,10.7733,10.7679,10.7679,17200.0
2005-03-01 11:30:00,20.2,20.27,20.2,20.25,187800.0,10.7786,10.816,10.7786,10.8053,187800.0
2005-03-01 11:35:00,20.24,20.25,20.22,20.25,75800.0,10.7999,10.8053,10.7893,10.8053,75800.0
2005-03-01 11:40:00,20.25,20.27,20.24,20.27,55400.0,10.8053,10.816,10.7999,10.816,55400.0
2005-03-01 11:45:00,20.27,20.31,20.27,20.31,57800.0,10.816,10.8373,10.816,10.8373,57800.0
2005-03-01 11:50:00,20.3,20.33,20.3,20.32,12600.0,10.832,10.848,10.832,10.8426,12600.0
2005-03-01 11:55:00,20.32,20.33,20.31,20.33,11600.0,10.8426,10.848,10.8373,10.848,11600.0
2005-03-01 12:00:00,20.32,20.33,20.32,20.33,12200.0,10.8426,10.848,10.8426,10.848,12200.0
2005-03-01 12:05:00,20.33,20.33,20.32,20.33,21400.0,10.848,10.848,10.8426,10.848,21400.0
2005-03-01 12:10:00,20.33,20.33,20.32,20.32,7200.0,10.848,10.848,10.8426,10.8426,7200.0
2005-03-01 12:15:00,20.32,20.32,20.31,20.31,13200.0,10.8426,10.8426,10.8373,10.8373,13200.0
2005-03-01 12:20:00,20.31,20.33,20.31,20.33,18800.0,10.8373,10.848,10.8373,10.848,18800.0
2005-03-01 12:25:00,20.33,20.35,20.3,20.34,35600.0,10.848,10.8586,10.832,10.8533,35600.0
2005-03-01 12:30:00,20.33,20.33,20.32,20.33,72600.0,10.848,10.848,10.8426,10.848,72600.0
2005-03-01 12:35:00,20.33,20.33,20.31,20.31,27000.0,10.848,10.848,10.8373,10.8373,27000.0
2005-03-01 12:40:00,20.33,20.33,20.32,20.33,29400.0,10.848,10.848,10.8426,10.848,29400.0
2005-03-01 12:45:00,20.33,20.33,20.31,20.32,50000.0,10.848,10.848,10.8373,10.8426,50000.0
2005-03-01 12:50:00,20.32,20.33,20.31,20.33,72400.0,10.8426,10.848,10.8373,10.848,72400.0
2005-03-01 12:55:00,20.35,20.38,20.35,20.36,20000.0,10.8586,10.8747,10.8586,10.864,20000.0
2005-03-01 13:00:00,20.36,20.36,20.35,20.36,22000.0,10.864,10.864,10.8586,10.864,22000.0
2005-03-01 13:05:00,20.36,20.36,20.35,20.35,23200.0,10.864,10.864,10.8586,10.8586,23200.0
2005-03-01 13:10:00,20.35,20.36,20.34,20.34,12000.0,10.8586,10.864,10.8533,10.8533,12000.0
2005-03-01 13:15:00,20.34,20.35,20.32,20.32,31000.0,10.8533,10.8586,10.8426,10.8426,31000.0
2005-03-01 13:20:00,20.31,20.31,20.29,20.29,19000.0,10.8373,10.8373,10.8266,10.8266,19000.0
2005-03-01 13:25:00,20.28,20.29,20.25,20.25,29800.0,10.8213,10.8266,10.8053,10.8053,29800.0
2005-03-01 13:30:00,20.25,20.25,20.24,20.25,23200.0,10.8053,10.8053,10.7999,10.8053,23200.0
2005-03-01 13:35:00,20.25,20.25,20.23,20.23,20800.0,10.8053,10.8053,10.7946,10.7946,20800.0
2005-03-01 13:40:00,20.23,20.25,20.22,20.23,95800.0,10.7946,10.8053,10.7893,10.7946,95800.0
2005-03-01 13:45:00,20.24,20.25,20.23,20.24,59400.0,10.7999,10.8053,10.7946,10.7999,59400.0
2005-03-01 13:50:00,20.23,20.25,20.22,20.25,24800.0,10.7946,10.8053,10.7893,10.8053,24800.0
2005-03-01 13:55:00,20.24,20.25,20.24,20.24,11000.0,10.7999,10.8053,10.7999,10.7999,11000.0
2005-03-01 14:00:00,20.24,20.26,20.24,20.25,15000.0,10.7999,10.8106,10.7999,10.8053,15000.0
2005-03-01 14:05:00,20.25,20.26,20.25,20.25,13800.0,10.8053,10.8106,10.8053,10.8053,13800.0
2005-03-01 14:10:00,20.26,20.27,20.25,20.26,9000.0,10.8106,10.816,10.8053,10.8106,9000.0
2005-03-01 14:15:00,20.25,20.29,20.25,20.29,14800.0,10.8053,10.8266,10.8053,10.8266,14800.0
2005-03-01 14:20:00,20.29,20.29,20.28,20.28,14400.0,10.8266,10.8266,10.8213,10.8213,14400.0
2005-03-01 14:25:00,20.28,20.28,20.24,20.26,28800.0,10.8213,10.8213,10.7999,10.8106,28800.0
2005-03-01 14:30:00,20.25,20.27,20.24,20.27,23400.0,10.8053,10.816,10.7999,10.816,23400.0
2005-03-01 14:35:00,20.26,20.27,20.25,20.25,18600.0,10.8106,10.816,10.8053,10.8053,18600.0
2005-03-01 14:40:00,20.25,20.26,20.24,20.26,59200.0,10.8053,10.8106,10.7999,10.8106,59200.0
2005-03-01 14:45:00,20.26,20.27,20.25,20.25,20800.0,10.8106,10.816,10.8053,10.8053,20800.0
2005-03-01 14:50:00,20.26,20.27,20.24,20.24,28000.0,10.8106,10.816,10.7999,10.7999,28000.0
2005-03-01 14:55:00,20.24,20.24,20.22,20.22,27000.0,10.7999,10.7999,10.7893,10.7893,27000.0
2005-03-01 15:00:00,20.23,20.27,20.23,20.26,28000.0,10.7946,10.816,10.7946,10.8106,28000.0
2005-03-01 15:05:00,20.25,20.26,20.25,20.26,64400.0,10.8053,10.8106,10.8053,10.8106,64400.0
2005-03-01 15:10:00,20.26,20.28,20.26,20.28,25400.0,10.8106,10.8213,10.8106,10.8213,25400.0
2005-03-01 15:15:00,20.28,20.29,20.24,20.24,18600.0,10.8213,10.8266,10.7999,10.7999,18600.0
2005-03-01 15:20:00,20.24,20.24,20.23,20.24,27400.0,10.7999,10.7999,10.7946,10.7999,27400.0
2005-03-01 15:25:00,20.23,20.25,20.22,20.25,68800.0,10.7946,10.8053,10.7893,10.8053,68800.0
2005-03-01 15:30:00,20.25,20.25,20.24,20.25,48800.0,10.8053,10.8053,10.7999,10.8053,48800.0
2005-03-01 15:35:00,20.25,20.25,20.24,20.25,47600.0,10.8053,10.8053,10.7999,10.8053,47600.0
2005-03-01 15:40:00,20.25,20.25,20.24,20.25,47000.0,10.8053,10.8053,10.7999,10.8053,47000.0
2005-03-01 15:45:00,20.25,20.25,20.25,20.25,23000.0,10.8053,10.8053,10.8053,10.8053,23000.0
2005-03-01 15:50:00,20.25,20.25,20.25,20.25,977000.0,10.8053,10.8053,10.8053,10.8053,977000.0
2005-03-01 15:55:00,20.25,20.25,20.24,20.25,43200.0,10.8053,10.8053,10.7999,10.8053,43200.0
2005-03-02 09:30:00,20.15,20.15,20.13,20.13,140400.0,10.7519,10.7519,10.7413,10.7413,140400.0
2005-03-02 09:35:00,20.15,20.15,20.13,20.13,12400.0,10.7519,10.7519,10.7413,10.7413,12400.0
2005-03-02 09:40:00,20.08,20.11,20.05,20.11,25800.0,10.7146,10.7306,10.6986,10.7306,25800.0
2005-03-02 09:45:00,20.13,20.22,20.13,20.22,22000.0,10.7413,10.7893,10.7413,10.7893,22000.0
2005-03-02 09:50:00,20.2,20.22,20.18,20.19,23800.0,10.7786,10.7893,10.7679,10.7733,23800.0
2005-03-02 09:55:00,20.22,20.23,20.2,20.22,48800.0,10.7893,10.7946,10.7786,10.7893,48800.0
2005-03-02 10:00:00,20.21,20.21,20.18,20.21,35000.0,10.7839,10.7839,10.7679,10.7839,35000.0
2005-03-02 10:05:00,20.21,20.21,20.15,20.17,34400.0,10.7839,10.7839,10.7519,10.7626,34400.0
2005-03-02 10:10:00,20.17,20.21,20.17,20.21,19400.0,10.7626,10.7839,10.7626,10.7839,19400.0
2005-03-02 10:15:00,20.21,20.21,20.18,20.19,10800.0,10.7839,10.7839,10.7679,10.7733,10800.0
2005-03-02 10:20:00,20.19,20.2,20.18,20.2,9400.0,10.7733,10.7786,10.7679,10.7786,9400.0
2005-03-02 10:25:00,20.2,20.21,20.18,20.19,19000.0,10.7786,10.7839,10.7679,10.7733,19000.0
2005-03-02 10:30:00,20.18,20.2,20.18,20.18,11400.0,10.7679,10.7786,10.7679,10.7679,11400.0
2005-03-02 10:35:00,20.15,20.17,20.15,20.17,16400.0,10.7519,10.7626,10.7519,10.7626,16400.0
2005-03-02 10:40:00,20.17,20.17,20.15,20.16,26000.0,10.7626,10.7626,10.7519,10.7573,26000.0
2005-03-02 10:45:00,20.17,20.17,20.16,20.17,12800.0,10.7626,10.7626,10.7573,10.7626,12800.0
2005-03-02 10:50:00,20.17,20.2,20.17,20.2,9400.0,10.7626,10.7786,10.7626,10.7786,9400.0
2005-03-02 10:55:00,20.2,20.23,20.19,20.22,8800.0,10.7786,10.7946,10.7733,10.7893,8800.0
2005-03-02 11:00:00,20.22,20.23,20.2,20.23,8800.0,10.7893,10.7946,10.7786,10.7946,8800.0
2005-03-02 11:05:00,20.22,20.28,20.22,20.28,18400.0,10.7893,10.8213,10.7893,10.8213,18400.0
2005-03-02 11:10:00,20.28,20.3,20.27,20.3,29200.0,10.8213,10.832,10.816,10.832,29200.0
2005-03-02 11:15:00,20.3,20.34,20.29,20.3,24800.0,10.832,10.8533,10.8266,10.832,24800.0
2005-03-02 11:20:00,20.3,20.32,20.29,20.29,38800.0,10.832,10.8426,10.8266,10.8266,38800.0
2005-03-02 11:25:00,20.29,20.31,20.29,20.31,29400.0,10.8266,10.8373,10.8266,10.8373,29400.0
2005-03-02 11:30:00,20.31,20.32,20.3,20.32,22200.0,10.8373,10.8426,10.832,10.8426,22200.0
2005-03-02 11:35:00,20.32,20.32,20.29,20.3,23400.0,10.8426,10.8426,10.8266,10.832,23400.0
2005-03-02 11:40:00,20.3,20.3,20.3,20.3,5800.0,10.832,10.832,10.832,10.832,5800.0
2005-03-02 11:45:00,20.3,20.31,20.27,20.27,5000.0,10.832,10.8373,10.816,10.816,5000.0
2005-03-02 11:50:00,20.28,20.28,20.25,20.25,6000.0,10.8213,10.8213,10.8053,10.8053,6000.0
2005-03-02 11:55:00,20.26,20.27,20.25,20.25,4400.0,10.8106,10.816,10.8053,10.8053,4400.0
2005-03-02 12:00:00,20.26,20.28,20.26,20.26,7400.0,10.8106,10.8213,10.8106,10.8106,7400.0
2005-03-02 12:05:00,20.26,20.27,20.25,20.25,13200.0,10.8106,10.816,10.8053,10.8053,13200.0
2005-03-02 12:10:00,20.25,20.25,20.25,20.25,8600.0,10.8053,10.8053,10.8053,10.8053,8600.0
2005-03-02 12:15:00,20.25,20.25,20.24,20.24,11000.0,10.8053,10.8053,10.7999,10.7999,11000.0
2005-03-02 12:20:00,20.24,20.25,20.22,20.22,8400.0,10.7999,10.8053,10.7893,10.7893,8400.0
2005-03-02 12:25:00,20.22,20.23,20.22,20.22,18200.0,10.7893,10.7946,10.7893,10.7893,18200.0
2005-03-02 12:30:00,20.22,20.22,20.2,20.2,8200.0,10.7893,10.7893,10.7786,10.7786,8200.0
2005-03-02 12:35:00,20.2,20.21,20.18,20.19,51400.0,10.7786,10.7839,10.7679,10.7733,51400.0
2005-03-02 12:40:00,20.19,20.2,20.19,20.2,11400.0,10.7733,10.7786,10.7733,10.7786,11400.0
2005-03-02 12:45:00,20.2,20.21,20.2,20.2,2800.0,10.7786,10.7839,10.7786,10.7786,2800.0
2005-03-02 12:50:00,20.2,20.21,20.19,20.21,2800.0,10.7786,10.7839,10.7733,10.7839,2800.0
2005-03-02 12:55:00,20.21,20.22,20.21,20.21,8600.0,10.7839,10.7893,10.7839,10.7839,8600.0
2005-03-02 13:00:00,20.22,20.22,20.21,20.22,7600.0,10.7893,10.7893,10.7839,10.7893,7600.0
2005-03-02 13:05:00,20.22,20.23,20.22,20.23,13000.0,10.7893,10.7946,10.7893,10.7946,13000.0
2005-03-02 13:10:00,20.23,20.24,20.23,20.23,17600.0,10.7946,10.7999,10.7946,10.7946,17600.0
2005-03-02 13:15:00,20.24,20.24,20.23,20.23,7000.0,10.7999,10.7999,10.7946,10.7946,7000.0
2005-03-02 13:20:00,20.23,20.23,20.23,20.23,4600.0,10.7946,10.7946,10.7946,10.7946,4600.0
2005-03-02 13:25:00,20.24,20.24,20.22,20.22,10200.0,10.7999,10.7999,10.7893,10.7893,10200.0
2005-03-02 13:30:00,20.23,20.24,20.23,20.24,7200.0,10.7946,10.7999,10.7946,10.7999,7200.0
2005-03-02 13:35:00,20.24,20.24,20.24,20.24,4800.0,10.7999,10.7999,10.7999,10.7999,4800.0
2005-03-02 13:40:00,20.24,20.24,20.23,20.23,14000.0,10.7999,10.7999,10.7946,10.7946,14000.0
2005-03-02 13:45:00,20.23,20.23,20.21,20.21,15400.0,10.7946,10.7946,10.7839,10.7839,15400.0
2005-03-02 13:50:00,20.21,20.21,20.15,20.15,23000.0,10.7839,10.7839,10.7519,10.7519,23000.0
2005-03-02 13:55:00,20.15,20.18,20.15,20.15,16400.0,10.7519,10.7679,10.7519,10.7519,16400.0
2005-03-02 14:00:00,20.16,20.18,20.15,20.17,12200.0,10.7573,10.7679,10.7519,10.7626,12200.0
2005-03-02 14:05:00,20.18,20.18,20.17,20.17,8400.0,10.7679,10.7679,10.7626,10.7626,8400.0
2005-03-02 14:10:00,20.17,20.17,20.16,20.17,11400.0,10.7626,10.7626,10.7573,10.7626,11400.0
2005-03-02 14:15:00,20.17,20.17,20.16,20.16,10200.0,10.7626,10.7626,10.7573,10.7573,10200.0
2005-03-02 14:20:00,20.16,20.17,20.16,20.17,8400.0,10.7573,10.7626,10.7573,10.7626,8400.0
2005-03-02 14:25:00,20.17,20.18,20.14,20.16,27400.0,10.7626,10.7679,10.7466,10.7573,27400.0
2005-03-02 14:30:00,20.16,20.17,20.15,20.15,18800.0,10.7573,10.7626,10.7519,10.7519,18800.0
2005-03-02 14:35:00,20.15,20.16,20.13,20.15,21400.0,10.7519,10.7573,10.7413,10.7519,21400.0
2005-03-02 14:40:00,20.14,20.15,20.13,20.13,13600.0,10.7466,10.7519,10.7413,10.7413,13600.0
2005-03-02 14:45:00,20.12,20.14,20.11,20.13,16000.0,10.7359,10.7466,10.7306,10.7413,16000.0
2005-03-02 14:50:00,20.13,20.15,20.13,20.15,8400.0,10.7413,10.7519,10.7413,10.7519,8400.0
2005-03-02 14:55:00,20.14,20.16,20.14,20.16,13200.0,10.7466,10.7573,10.7466,10.7573,13200.0
2005-03-02 15:00:00,20.16,20.17,20.14,20.15,22400.0,10.7573,10.7626,10.7466,10.7519,22400.0
2005-03-02 15:05:00,20.15,20.18,20.15,20.18,16200.0,10.7519,10.7679,10.7519,10.7679,16200.0
2005-03-02 15:10:00,20.18,20.19,20.16,20.17,20200.0,10.7679,10.7733,10.7573,10.7626,20200.0
2005-03-02 15:15:00,20.17,20.17,20.15,20.15,13600.0,10.7626,10.7626,10.7519,10.7519,13600.0
2005-03-02 15:20:00,20.15,20.17,20.15,20.17,17000.0,10.7519,10.7626,10.7519,10.7626,17000.0
2005-03-02 15:25:00,20.17,20.18,20.17,20.18,22400.0,10.7626,10.7679,10.7626,10.7679,22400.0
2005-03-02 15:30:00,20.17,20.2,20.17,20.19,10600.0,10.7626,10.7786,10.7626,10.7733,10600.0
2005-03-02 15:35:00,20.19,20.22,20.19,20.22,17400.0,10.7733,10.7893,10.7733,10.7893,17400.0
2005-03-02 15:40:00,20.22,20.24,20.22,20.24,12600.0,10.7893,10.7999,10.7893,10.7999,12600.0
2005-03-02 15:45:00,20.24,20.25,20.23,20.24,34000.0,10.7999,10.8053,10.7946,10.7999,34000.0
2005-03-02 15:50:00,20.24,20.24,20.23,20.23,19600.0,10.7999,10.7999,10.7946,10.7946,19600.0
2005-03-02 15:55:00,20.24,20.24,20.2,20.2,21800.0,10.7999,10.7999,10.7786,10.7786,21800.0
2005-03-03 09:30:00,20.28,20.32,20.25,20.26,22400.0,10.8213,10.8426,10.8053,10.8106,22400.0
2005-03-03 09:35:00,20.25,20.27,20.25,20.27,9200.0,10.8053,10.816,10.8053,10.816,9200.0
2005-03-03 09:40:00,20.26,20.29,20.26,20.27,11600.0,10.8106,10.8266,10.8106,10.816,11600.0
2005-03-03 09:45:00,20.26,20.28,20.26,20.27,10800.0,10.8106,10.8213,10.8106,10.816,10800.0
2005-03-03 09:50:00,20.27,20.29,20.26,20.29,11400.0,10.816,10.8266,10.8106,10.8266,11400.0
2005-03-03 09:55:00,20.29,20.31,20.29,20.3,17200.0,10.8266,10.8373,10.8266,10.832,17200.0
2005-03-03 10:00:00,20.29,20.31,20.28,20.28,53400.0,10.8266,10.8373,10.8213,10.8213,53400.0
2005-03-03 10:05:00,20.28,20.32,20.28,20.31,29000.0,10.8213,10.8426,10.8213,10.8373,29000.0
2005-03-03 10:10:00,20.32,20.32,20.31,20.32,34200.0,10.8426,10.8426,10.8373,10.8426,34200.0
2005-03-03 10:15:00,20.32,20.33,20.31,20.31,21400.0,10.8426,10.848,10.8373,10.8373,21400.0
2005-03-03 10:20:00,20.32,20.32,20.29,20.3,32400.0,10.8426,10.8426,10.8266,10.832,32400.0
2005-03-03 10:25:00,20.3,20.3,20.28,20.29,41800.0,10.832,10.832,10.8213,10.8266,41800.0
2005-03-03 10:30:00,20.29,20.29,20.24,20.25,118200.0,10.8266,10.8266,10.7999,10.8053,118200.0
2005-03-03 10:35:00,20.25,20.28,20.25,20.27,28400.0,10.8053,10.8213,10.8053,10.816,28400.0
2005-03-03 10:40:00,20.27,20.28,20.26,20.26,31200.0,10.816,10.8213,10.8106,10.8106,31200.0
2005-03-03 10:45:00,20.26,20.26,20.23,20.25,29400.0,10.8106,10.8106,10.7946,10.8053,29400.0
2005-03-03 10:50:00,20.24,20.24,20.23,20.23,6200.0,10.7999,10.7999,10.7946,10.7946,6200.0
2005-03-03 10:55:00,20.23,20.23,20.22,20.22,2800.0,10.7946,10.7946,10.7893,10.7893,2800.0
2005-03-03 11:00:00,20.22,20.22,20.16,20.16,36000.0,10.7893,10.7893,10.7573,10.7573,36000.0
2005-03-03 11:05:00,20.17,20.17,20.14,20.14,25400.0,10.7626,10.7626,10.7466,10.7466,25400.0
2005-03-03 11:10:00,20.15,20.15,20.15,20.15,12200.0,10.7519,10.7519,10.7519,10.7519,12200.0
2005-03-03 11:15:00,20.15,20.15,20.13,20.13,11000.0,10.7519,10.7519,10.7413,10.7413,11000.0
2005-03-03 11:20:00,20.13,20.13,20.1,20.11,15600.0,10.7413,10.7413,10.7252,10.7306,15600.0
2005-03-03 11:25:00,20.11,20.13,20.1,20.11,17600.0,10.7306,10.7413,10.7252,10.7306,17600.0
2005-03-03 11:30:00,20.11,20.11,20.09,20.1,29200.0,10.7306,10.7306,10.7199,10.7252,29200.0
2005-03-03 11:35:00,20.1,20.11,20.09,20.1,18200.0,10.7252,10.7306,10.7199,10.7252,18200.0
2005-03-03 11:40:00,20.1,20.1,20.1,20.1,4000.0,10.7252,10.7252,10.7252,10.7252,4000.0
2005-03-03 11:45:00,20.1,20.1,20.0,20.0,248400.0,10.7252,10.7252,10.6719,10.6719,248400.0
2005-03-03 11:50:00,20.0,20.03,20.0,20.02,18800.0,10.6719,10.6879,10.6719,10.6826,18800.0
2005-03-03 11:55:00,20.02,20.02,19.95,19.99,77400.0,10.6826,10.6826,10.6452,10.6665,77400.0
2005-03-03 12:00:00,19.99,20.03,19.99,20.03,21800.0,10.6665,10.6879,10.6665,10.6879,21800.0
2005-03-03 12:05:00,20.03,20.05,20.03,20.05,51800.0,10.6879,10.6986,10.6879,10.6986,51800.0
2005-03-03 12:10:00,20.05,20.06,20.04,20.05,27400.0,10.6986,10.7039,10.6932,10.6986,27400.0
2005-03-03 12:15:00,20.05,20.05,20.04,20.04,9000.0,10.6986,10.6986,10.6932,10.6932,9000.0
2005-03-03 12:20:00,20.03,20.03,20.01,20.02,20000.0,10.6879,10.6879,10.6772,10.6826,20000.0
2005-03-03 12:25:00,20.01,20.01,20.0,20.0,59400.0,10.6772,10.6772,10.6719,10.6719,59400.0
2005-03-03 12:30:00,20.0,20.01,20.0,20.0,62600.0,10.6719,10.6772,10.6719,10.6719,62600.0
2005-03-03 12:35:00,20.0,20.02,20.0,20.0,12600.0,10.6719,10.6826,10.6719,10.6719,12600.0
2005-03-03 12:40:00,20.0,20.01,20.0,20.0,9400.0,10.6719,10.6772,10.6719,10.6719,9400.0
2005-03-03 12:45:00,20.0,20.02,20.0,20.01,27600.0,10.6719,10.6826,10.6719,10.6772,27600.0
2005-03-03 12:50:00,20.02,20.02,20.0,20.01,16800.0,10.6826,10.6826,10.6719,10.6772,16800.0
2005-03-03 12:55:00,20.0,20.02,20.0,20.02,14800.0,10.6719,10.6826,10.6719,10.6826,14800.0
2005-03-03 13:00:00,20.0,20.02,20.0,20.0,15000.0,10.6719,10.6826,10.6719,10.6719,15000.0
2005-03-03 13:05:00,20.0,20.07,20.0,20.05,32400.0,10.6719,10.7092,10.6719,10.6986,32400.0
2005-03-03 13:10:00,20.04,20.05,20.03,20.04,18000.0,10.6932,10.6986,10.6879,10.6932,18000.0
2005-03-03 13:15:00,20.04,20.06,20.02,20.02,18600.0,10.6932,10.7039,10.6826,10.6826,18600.0
2005-03-03 13:20:00,20.01,20.03,20.01,20.03,9000.0,10.6772,10.6879,10.6772,10.6879,9000.0
2005-03-03 13:25:00,20.03,20.03,20.02,20.02,20200.0,10.6879,10.6879,10.6826,10.6826,20200.0
2005-03-03 13:30:00,20.02,20.03,20.02,20.02,32400.0,10.6826,10.6879,10.6826,10.6826,32400.0
2005-03-03 13:35:00,20.02,20.02,20.02,20.02,13400.0,10.6826,10.6826,10.6826,10.6826,13400.0
2005-03-03 13:40:00,20.02,20.02,20.0,20.0,55000.0,10.6826,10.6826,10.6719,10.6719,55000.0
2005-03-03 13:45:00,20.0,20.0,20.0,20.0,53200.0,10.6719,10.6719,10.6719,10.6719,53200.0
2005-03-03 13:50:00,20.0,20.01,20.0,20.0,52200.0,10.6719,10.6772,10.6719,10.6719,52200.0
2005-03-03 13:55:00,20.0,20.02,20.0,20.02,15200.0,10.6719,10.6826,10.6719,10.6826,15200.0
2005-03-03 14:00:00,20.0,20.05,20.0,20.03,17200.0,10.6719,10.6986,10.6719,10.6879,17200.0
2005-03-03 14:05:00,20.03,20.08,20.03,20.06,16000.0,10.6879,10.7146,10.6879,10.7039,16000.0
2005-03-03 14:10:00,20.06,20.13,20.06,20.11,45200.0,10.7039,10.7413,10.7039,10.7306,45200.0
2005-03-03 14:15:00,20.11,20.13,20.1,20.1,51200.0,10.7306,10.7413,10.7252,10.7252,51200.0
2005-03-03 14:20:00,20.1,20.1,20.09,20.1,16400.0,10.7252,10.7252,10.7199,10.7252,16400.0
2005-03-03 14:25:00,20.1,20.1,20.09,20.1,8200.0,10.7252,10.7252,10.7199,10.7252,8200.0
2005-03-03 14:30:00,20.1,20.1,20.09,20.1,14600.0,10.7252,10.7252,10.7199,10.7252,14600.0
2005-03-03 14:35:00,20.09,20.1,20.09,20.09,13200.0,10.7199,10.7252,10.7199,10.7199,13200.0
2005-03-03 14:40:00,20.09,20.1,20.08,20.09,15000.0,10.7199,10.7252,10.7146,10.7199,15000.0
2005-03-03 14:45:00,20.09,20.09,20.08,20.08,19800.0,10.7199,10.7199,10.7146,10.7146,19800.0
2005-03-03 14:50:00,20.06,20.07,20.06,20.07,39800.0,10.7039,10.7092,10.7039,10.7092,39800.0
2005-03-03 14:55:00,20.07,20.09,20.07,20.07,42000.0,10.7092,10.7199,10.7092,10.7092,42000.0
2005-03-03 15:00:00,20.07,20.08,20.07,20.07,18800.0,10.7092,10.7146,10.7092,10.7092,18800.0
2005-03-03 15:05:00,20.07,20.08,20.07,20.08,17400.0,10.7092,10.7146,10.7092,10.7146,17400.0
2005-03-03 15:10:00,20.08,20.09,20.07,20.08,15600.0,10.7146,10.7199,10.7092,10.7146,15600.0
2005-03-03 15:15:00,20.08,20.09,20.08,20.09,23800.0,10.7146,10.7199,10.7146,10.7199,23800.0
2005-03-03 15:20:00,20.09,20.11,20.09,20.09,55400.0,10.7199,10.7306,10.7199,10.7199,55400.0
2005-03-03 15:25:00,20.1,20.11,20.1,20.1,31200.0,10.7252,10.7306,10.7252,10.7252,31200.0
2005-03-03 15:30:00,20.1,20.11,20.1,20.11,7400.0,10.7252,10.7306,10.7252,10.7306,7400.0
2005-03-03 15:35:00,20.11,20.13,20.11,20.13,37400.0,10.7306,10.7413,10.7306,10.7413,37400.0
2005-03-03 15:40:00,20.13,20.13,20.11,20.13,20200.0,10.7413,10.7413,10.7306,10.7413,20200.0
2005-03-03 15:45:00,20.13,20.13,20.11,20.12,17000.0,10.7413,10.7413,10.7306,10.7359,17000.0
2005-03-03 15:50:00,20.11,20.12,20.1,20.11,10000.0,10.7306,10.7359,10.7252,10.7306,10000.0
2005-03-03 15:55:00,20.11,20.11,20.09,20.1,16400.0,10.7306,10.7306,10.7199,10.7252,16400.0
2005-03-04 09:30:00,20.11,20.18,20.11,20.18,36800.0,10.7306,10.7679,10.7306,10.7679,36800.0
2005-03-04 09:35:00,20.18,20.3,20.18,20.3,23400.0,10.7679,10.832,10.7679,10.832,23400.0
2005-03-04 09:40:00,20.29,20.31,20.25,20.25,19000.0,10.8266,10.8373,10.8053,10.8053,19000.0
2005-03-04 09:45:00,20.27,20.32,20.27,20.32,79000.0,10.816,10.8426,10.816,10.8426,79000.0
2005-03-04 09:50:00,20.32,20.42,20.32,20.38,52000.0,10.8426,10.896,10.8426,10.8747,52000.0
2005-03-04 09:55:00,20.38,20.4,20.36,20.36,32000.0,10.8747,10.8853,10.864,10.864,32000.0
2005-03-04 10:00:00,20.37,20.42,20.33,20.42,57400.0,10.8693,10.896,10.848,10.896,57400.0
2005-03-04 10:05:00,20.42,20.48,20.42,20.46,28400.0,10.896,10.928,10.896,10.9173,28400.0
2005-03-04 10:10:00,20.46,20.46,20.41,20.43,29000.0,10.9173,10.9173,10.8907,10.9013,29000.0
2005-03-04 10:15:00,20.44,20.46,20.44,20.45,17000.0,10.9067,10.9173,10.9067,10.912,17000.0
2005-03-04 10:20:00,20.46,20.48,20.45,20.47,38200.0,10.9173,10.928,10.912,10.9227,38200.0
2005-03-04 10:25:00,20.48,20.5,20.45,20.48,27000.0,10.928,10.9387,10.912,10.928,27000.0
2005-03-04 10:30:00,20.48,20.48,20.46,20.47,16800.0,10.928,10.928,10.9173,10.9227,16800.0
2005-03-04 10:35:00,20.47,20.5,20.47,20.5,27600.0,10.9227,10.9387,10.9227,10.9387,27600.0
2005-03-04 10:40:00,20.5,20.5,20.5,20.5,12600.0,10.9387,10.9387,10.9387,10.9387,12600.0
2005-03-04 10:45:00,20.5,20.5,20.5,20.5,16600.0,10.9387,10.9387,10.9387,10.9387,16600.0
2005-03-04 10:50:00,20.5,20.5,20.48,20.49,12000.0,10.9387,10.9387,10.928,10.9333,12000.0
2005-03-04 10:55:00,20.5,20.5,20.49,20.5,6600.0,10.9387,10.9387,10.9333,10.9387,6600.0
2005-03-04 11:00:00,20.5,20.5,20.49,20.5,12400.0,10.9387,10.9387,10.9333,10.9387,12400.0
2005-03-04 11:05:00,20.5,20.5,20.49,20.5,19000.0,10.9387,10.9387,10.9333,10.9387,19000.0
2005-03-04 11:10:00,20.5,20.5,20.49,20.5,20000.0,10.9387,10.9387,10.9333,10.9387,20000.0
2005-03-04 11:15:00,20.5,20.5,20.5,20.5,7600.0,10.9387,10.9387,10.9387,10.9387,7600.0
2005-03-04 11:20:00,20.5,20.5,20.46,20.47,30200.0,10.9387,10.9387,10.9173,10.9227,30200.0
2005-03-04 11:25:00,20.47,20.49,20.46,20.49,11200.0,10.9227,10.9333,10.9173,10.9333,11200.0
2005-03-04 11:30:00,20.5,20.5,20.49,20.5,11000.0,10.9387,10.9387,10.9333,10.9387,11000.0
2005-03-04 11:35:00,20.5,20.5,20.49,20.49,15400.0,10.9387,10.9387,10.9333,10.9333,15400.0
2005-03-04 11:40:00,20.49,20.5,20.48,20.49,11200.0,10.9333,10.9387,10.928,10.9333,11200.0
2005-03-04 11:45:00,20.49,20.5,20.48,20.5,9400.0,10.9333,10.9387,10.928,10.9387,9400.0
2005-03-04 11:50:00,20.5,20.51,20.49,20.51,45400.0,10.9387,10.944,10.9333,10.944,45400.0
2005-03-04 11:55:00,20.52,20.53,20.51,20.52,9600.0,10.9494,10.9547,10.944,10.9494,9600.0
2005-03-04 12:00:00,20.51,20.52,20.5,20.5,12200.0,10.944,10.9494,10.9387,10.9387,12200.0
2005-03-04 12:05:00,20.5,20.5,20.49,20.49,11000.0,10.9387,10.9387,10.9333,10.9333,11000.0
2005-03-04 12:10:00,20.49,20.49,20.48,20.49,6200.0,10.9333,10.9333,10.928,10.9333,6200.0
2005-03-04 12:15:00,20.49,20.5,20.48,20.49,9400.0,10.9333,10.9387,10.928,10.9333,9400.0
2005-03-04 12:20:00,20.49,20.5,20.49,20.5,24800.0,10.9333,10.9387,10.9333,10.9387,24800.0
2005-03-04 12:25:00,20.5,20.5,20.49,20.5,8600.0,10.9387,10.9387,10.9333,10.9387,8600.0
2005-03-04 12:30:00,20.49,20.49,20.48,20.49,5600.0,10.9333,10.9333,10.928,10.9333,5600.0
2005-03-04 12:35:00,20.48,20.5,20.48,20.5,9400.0,10.928,10.9387,10.928,10.9387,9400.0
2005-03-04 12:40:00,20.5,20.51,20.5,20.5,42200.0,10.9387,10.944,10.9387,10.9387,42200.0
2005-03-04 12:45:00,20.5,20.52,20.5,20.52,10600.0,10.9387,10.9494,10.9387,10.9494,10600.0
2005-03-04 12:50:00,20.52,20.53,20.51,20.51,14000.0,10.9494,10.9547,10.944,10.944,14000.0
2005-03-04 12:55:00,20.51,20.51,20.5,20.51,12600.0,10.944,10.944,10.9387,10.944,12600.0
2005-03-04 13:00:00,20.5,20.52,20.49,20.52,14400.0,10.9387,10.9494,10.9333,10.9494,14400.0
2005-03-04 13:05:00,20.52,20.52,20.5,20.5,6800.0,10.9494,10.9494,10.9387,10.9387,6800.0
2005-03-04 13:10:00,20.5,20.52,20.5,20.5,25200.0,10.9387,10.9494,10.9387,10.9387,25200.0
2005-03-04 13:15:00,20.5,20.5,20.49,20.49,12200.0,10.9387,10.9387,10.9333,10.9333,12200.0
2005-03-04 13:20:00,20.5,20.5,20.49,20.5,9600.0,10.9387,10.9387,10.9333,10.9387,9600.0
2005-03-04 13:25:00,20.5,20.52,20.5,20.5,14000.0,10.9387,10.9494,10.9387,10.9387,14000.0
2005-03-04 13:30:00,20.51,20.51,20.49,20.49,9000.0,10.944,10.944,10.9333,10.9333,9000.0
2005-03-04 13:35:00,20.49,20.49,20.47,20.48,17400.0,10.9333,10.9333,10.9227,10.928,17400.0
2005-03-04 13:40:00,20.48,20.48,20.48,20.48,4000.0,10.928,10.928,10.928,10.928,4000.0
2005-03-04 13:45:00,20.48,20.5,20.48,20.49,16000.0,10.928,10.9387,10.928,10.9333,16000.0
2005-03-04 13:50:00,20.49,20.5,20.48,20.5,31800.0,10.9333,10.9387,10.928,10.9387,31800.0
2005-03-04 13:55:00,20.5,20.5,20.49,20.5,24600.0,10.9387,10.9387,10.9333,10.9387,24600.0
2005-03-04 14:00:00,20.5,20.51,20.5,20.5,25400.0,10.9387,10.944,10.9387,10.9387,25400.0
2005-03-04 14:05:00,20.5,20.5,20.48,20.48,7800.0,10.9387,10.9387,10.928,10.928,7800.0
2005-03-04 14:10:00,20.48,20.5,20.47,20.47,14400.0,10.928,10.9387,10.9227,10.9227,14400.0
2005-03-04 14:15:00,20.48,20.48,20.46,20.47,7800.0,10.928,10.928,10.9173,10.9227,7800.0
2005-03-04 14:20:00,20.46,20.47,20.45,20.47,30000.0,10.9173,10.9227,10.912,10.9227,30000.0
2005-03-04 14:25:00,20.46,20.48,20.46,20.47,5600.0,10.9173,10.928,10.9173,10.9227,5600.0
2005-03-04 14:30:00,20.46,20.47,20.45,20.46,11200.0,10.9173,10.9227,10.912,10.9173,11200.0
2005-03-04 14:35:00,20.47,20.47,20.43,20.44,13600.0,10.9227,10.9227,10.9013,10.9067,13600.0
2005-03-04 14:40:00,20.44,20.45,20.43,20.45,24400.0,10.9067,10.912,10.9013,10.912,24400.0
2005-03-04 14:45:00,20.45,20.46,20.45,20.45,16400.0,10.912,10.9173,10.912,10.912,16400.0
2005-03-04 14:50:00,20.46,20.46,20.43,20.46,28200.0,10.9173,10.9173,10.9013,10.9173,28200.0
2005-03-04 14:55:00,20.45,20.45,20.43,20.45,17800.0,10.912,10.912,10.9013,10.912,17800.0
2005-03-04 15:00:00,20.45,20.46,20.43,20.45,54800.0,10.912,10.9173,10.9013,10.912,54800.0
2005-03-04 15:05:00,20.45,20.45,20.45,20.45,20000.0,10.912,10.912,10.912,10.912,20000.0
2005-03-04 15:10:00,20.45,20.45,20.44,20.44,19200.0,10.912,10.912,10.9067,10.9067,19200.0
2005-03-04 15:15:00,20.45,20.47,20.44,20.47,34400.0,10.912,10.9227,10.9067,10.9227,34400.0
2005-03-04 15:20:00,20.46,20.46,20.43,20.45,15200.0,10.9173,10.9173,10.9013,10.912,15200.0
2005-03-04 15:25:00,20.45,20.46,20.43,20.46,19400.0,10.912,10.9173,10.9013,10.9173,19400.0
2005-03-04 15:30:00,20.45,20.46,20.43,20.46,29800.0,10.912,10.9173,10.9013,10.9173,29800.0
2005-03-04 15:35:00,20.46,20.46,20.43,20.43,35800.0,10.9173,10.9173,10.9013,10.9013,35800.0
2005-03-04 15:40:00,20.43,20.43,20.4,20.41,40800.0,10.9013,10.9013,10.8853,10.8907,40800.0
2005-03-04 15:45:00,20.4,20.41,20.4,20.41,40600.0,10.8853,10.8907,10.8853,10.8907,40600.0
2005-03-04 15:50:00,20.4,20.43,20.4,20.42,31200.0,10.8853,10.9013,10.8853,10.896,31200.0
2005-03-04 15:55:00,20.42,20.43,20.42,20.43,34000.0,10.896,10.9013,10.896,10.9013,34000.0
2005-03-07 09:30:00,20.51,20.6,20.51,20.6,42200.0,10.944,10.992,10.944,10.992,42200.0
2005-03-07 09:35:00,20.6,20.61,20.57,20.59,26800.0,10.992,10.9974,10.976,10.9867,26800.0
2005-03-07 09:40:00,20.59,20.63,20.59,20.6,20400.0,10.9867,11.008,10.9867,10.992,20400.0
2005-03-07 09:45:00,20.59,20.63,20.57,20.63,58200.0,10.9867,11.008,10.976,11.008,58200.0
2005-03-07 09:50:00,20.64,20.65,20.61,20.65,39600.0,11.0134,11.0187,10.9974,11.0187,39600.0
2005-03-07 09:55:00,20.65,20.66,20.64,20.66,28000.0,11.0187,11.0241,11.0134,11.0241,28000.0
2005-03-07 10:00:00,20.66,20.73,20.66,20.73,43400.0,11.0241,11.0614,11.0241,11.0614,43400.0
2005-03-07 10:05:00,20.73,20.75,20.73,20.75,125800.0,11.0614,11.0721,11.0614,11.0721,125800.0
2005-03-07 10:10:00,20.75,20.75,20.74,20.74,18000.0,11.0721,11.0721,11.0667,11.0667,18000.0
2005-03-07 10:15:00,20.74,20.75,20.73,20.73,20600.0,11.0667,11.0721,11.0614,11.0614,20600.0
2005-03-07 10:20:00,20.73,20.75,20.73,20.75,10800.0,11.0614,11.0721,11.0614,11.0721,10800.0
2005-03-07 10:25:00,20.74,20.76,20.73,20.74,26000.0,11.0667,11.0774,11.0614,11.0667,26000.0
2005-03-07 10:30:00,20.74,20.74,20.72,20.72,104800.0,11.0667,11.0667,11.0561,11.0561,104800.0
2005-03-07 10:35:00,20.72,20.73,20.72,20.73,26800.0,11.0561,11.0614,11.0561,11.0614,26800.0
2005-03-07 10:40:00,20.73,20.74,20.7,20.71,54000.0,11.0614,11.0667,11.0454,11.0507,54000.0
2005-03-07 10:45:00,20.73,20.74,20.72,20.73,7000.0,11.0614,11.0667,11.0561,11.0614,7000.0
2005-03-07 10:50:00,20.73,20.75,20.73,20.75,17400.0,11.0614,11.0721,11.0614,11.0721,17400.0
2005-03-07 10:55:00,20.75,20.75,20.73,20.74,8800.0,11.0721,11.0721,11.0614,11.0667,8800.0
2005-03-07 11:00:00,20.75,20.89,20.75,20.88,45200.0,11.0721,11.1468,11.0721,11.1414,45200.0
2005-03-07 11:05:00,20.86,20.88,20.84,20.86,48600.0,11.1308,11.1414,11.1201,11.1308,48600.0
2005-03-07 11:10:00,20.86,20.91,20.86,20.9,48800.0,11.1308,11.1575,11.1308,11.1521,48800.0
2005-03-07 11:15:00,20.9,20.92,20.9,20.92,51800.0,11.1521,11.1628,11.1521,11.1628,51800.0
2005-03-07 11:20:00,20.92,20.92,20.91,20.92,44000.0,11.1628,11.1628,11.1575,11.1628,44000.0
2005-03-07 11:25:00,20.92,20.93,20.92,20.93,22800.0,11.1628,11.1681,11.1628,11.1681,22800.0
2005-03-07 11:30:00,20.93,20.94,20.93,20.94,30200.0,11.1681,11.1735,11.1681,11.1735,30200.0
2005-03-07 11:35:00,20.94,20.98,20.92,20.97,66600.0,11.1735,11.1948,11.1628,11.1895,66600.0
2005-03-07 11:40:00,20.97,21.0,20.97,21.0,118400.0,11.1895,11.2055,11.1895,11.2055,118400.0
2005-03-07 11:45:00,21.0,21.02,21.0,21.01,74800.0,11.2055,11.2162,11.2055,11.2108,74800.0
2005-03-07 11:50:00,21.02,21.04,21.0,21.0,75000.0,11.2162,11.2268,11.2055,11.2055,75000.0
2005-03-07 11:55:00,21.0,21.02,21.0,21.0,45600.0,11.2055,11.2162,11.2055,11.2055,45600.0
2005-03-07 12:00:00,21.01,21.03,21.0,21.03,16000.0,11.2108,11.2215,11.2055,11.2215,16000.0
2005-03-07 12:05:00,21.03,21.05,21.02,21.04,24200.0,11.2215,11.2322,11.2162,11.2268,24200.0
2005-03-07 12:10:00,21.05,21.05,21.02,21.03,62000.0,11.2322,11.2322,11.2162,11.2215,62000.0
2005-03-07 12:15:00,21.03,21.03,21.02,21.02,16400.0,11.2215,11.2215,11.2162,11.2162,16400.0
2005-03-07 12:20:00,21.02,21.05,21.02,21.05,32200.0,11.2162,11.2322,11.2162,11.2322,32200.0
2005-03-07 12:25:00,21.05,21.07,21.05,21.06,48200.0,11.2322,11.2428,11.2322,11.2375,48200.0
2005-03-07 12:30:00,21.05,21.06,21.04,21.04,43400.0,11.2322,11.2375,11.2268,11.2268,43400.0
2005-03-07 12:35:00,21.04,21.05,21.03,21.04,22400.0,11.2268,11.2322,11.2215,11.2268,22400.0
2005-03-07 12:40:00,21.05,21.05,21.03,21.03,37400.0,11.2322,11.2322,11.2215,11.2215,37400.0
2005-03-07 12:45:00,21.03,21.03,21.03,21.03,12200.0,11.2215,11.2215,11.2215,11.2215,12200.0
2005-03-07 12:50:00,21.03,21.03,21.03,21.03,26800.0,11.2215,11.2215,11.2215,11.2215,26800.0
2005-03-07 12:55:00,21.03,21.04,21.03,21.03,24200.0,11.2215,11.2268,11.2215,11.2215,24200.0
2005-03-07 13:00:00,21.04,21.07,21.03,21.06,40800.0,11.2268,11.2428,11.2215,11.2375,40800.0
2005-03-07 13:05:00,21.06,21.06,21.05,21.05,35200.0,11.2375,11.2375,11.2322,11.2322,35200.0
2005-03-07 13:10:00,21.05,21.05,21.05,21.05,17000.0,11.2322,11.2322,11.2322,11.2322,17000.0
2005-03-07 13:15:00,21.05,21.05,21.04,21.04,36200.0,11.2322,11.2322,11.2268,11.2268,36200.0
2005-03-07 13:20:00,21.04,21.04,21.01,21.02,44200.0,11.2268,11.2268,11.2108,11.2162,44200.0
2005-03-07 13:25:00,21.01,21.01,21.0,21.0,27800.0,11.2108,11.2108,11.2055,11.2055,27800.0
2005-03-07 13:30:00,21.0,21.0,20.93,20.93,75600.0,11.2055,11.2055,11.1681,11.1681,75600.0
2005-03-07 13:35:00,20.93,20.94,20.89,20.89,95600.0,11.1681,11.1735,11.1468,11.1468,95600.0
2005-03-07 13:40:00,20.89,20.89,20.88,20.88,106800.0,11.1468,11.1468,11.1414,11.1414,106800.0
2005-03-07 13:45:00,20.88,20.89,20.88,20.89,37800.0,11.1414,11.1468,11.1414,11.1468,37800.0
2005-03-07 13:50:00,20.88,20.9,20.88,20.88,47800.0,11.1414,11.1521,11.1414,11.1414,47800.0
2005-03-07 13:55:00,20.88,20.89,20.88,20.89,26000.0,11.1414,11.1468,11.1414,11.1468,26000.0
2005-03-07 14:00:00,20.89,20.92,20.89,20.91,46200.0,11.1468,11.1628,11.1468,11.1575,46200.0
2005-03-07 14:05:00,20.91,20.94,20.91,20.93,31800.0,11.1575,11.1735,11.1575,11.1681,31800.0
2005-03-07 14:10:00,20.93,20.93,20.9,20.9,51600.0,11.1681,11.1681,11.1521,11.1521,51600.0
2005-03-07 14:15:00,20.9,20.91,20.89,20.9,13600.0,11.1521,11.1575,11.1468,11.1521,13600.0
2005-03-07 14:20:00,20.9,20.93,20.9,20.92,45800.0,11.1521,11.1681,11.1521,11.1628,45800.0
2005-03-07 14:25:00,20.92,20.92,20.91,20.92,38000.0,11.1628,11.1628,11.1575,11.1628,38000.0
2005-03-07 14:30:00,20.92,20.93,20.91,20.93,12600.0,11.1628,11.1681,11.1575,11.1681,12600.0
2005-03-07 14:35:00,20.92,20.92,20.91,20.92,41800.0,11.1628,11.1628,11.1575,11.1628,41800.0
2005-03-07 14:40:00,20.92,20.95,20.91,20.92,42200.0,11.1628,11.1788,11.1575,11.1628,42200.0
2005-03-07 14:45:00,20.92,20.94,20.92,20.93,10800.0,11.1628,11.1735,11.1628,11.1681,10800.0
2005-03-07 14:50:00,20.93,20.97,20.91,20.97,66000.0,11.1681,11.1895,11.1575,11.1895,66000.0
2005-03-07 14:55:00,20.97,21.0,20.96,21.0,45400.0,11.1895,11.2055,11.1841,11.2055,45400.0
2005-03-07 15:00:00,20.99,21.0,20.99,21.0,123800.0,11.2001,11.2055,11.2001,11.2055,123800.0
2005-03-07 15:05:00,20.99,21.0,20.99,21.0,34000.0,11.2001,11.2055,11.2001,11.2055,34000.0
2005-03-07 15:10:00,21.0,21.0,20.99,20.99,102800.0,11.2055,11.2055,11.2001,11.2001,102800.0
2005-03-07 15:15:00,20.99,21.01,20.99,21.0,113200.0,11.2001,11.2108,11.2001,11.2055,113200.0
2005-03-07 15:20:00,21.01,21.03,21.0,21.01,82000.0,11.2108,11.2215,11.2055,11.2108,82000.0
2005-03-07 15:25:00,21.0,21.0,20.98,20.98,182600.0,11.2055,11.2055,11.1948,11.1948,182600.0
2005-03-07 15:30:00,20.98,20.99,20.96,20.99,76800.0,11.1948,11.2001,11.1841,11.2001,76800.0
2005-03-07 15:35:00,20.99,20.99,20.97,20.97,70400.0,11.2001,11.2001,11.1895,11.1895,70400.0
2005-03-07 15:40:00,20.96,20.98,20.96,20.97,108200.0,11.1841,11.1948,11.1841,11.1895,108200.0
2005-03-07 15:45:00,20.97,21.02,20.97,21.02,86800.0,11.1895,11.2162,11.1895,11.2162,86800.0
2005-03-07 15:50:00,21.02,21.06,21.01,21.06,151200.0,11.2162,11.2375,11.2108,11.2375,151200.0
2005-03-07 15:55:00,21.06,21.09,21.06,21.09,315200.0,11.2375,11.2535,11.2375,11.2535,315200.0
2005-03-08 09:30:00,21.09,21.14,21.0,21.12,87000.0,11.2535,11.2802,11.2055,11.2695,87000.0
2005-03-08 09:35:00,21.1,21.2,21.1,21.18,64200.0,11.2588,11.3122,11.2588,11.3015,64200.0
2005-03-08 09:40:00,21.18,21.27,21.16,21.23,109600.0,11.3015,11.3496,11.2909,11.3282,109600.0
2005-03-08 09:45:00,21.23,21.24,21.22,21.22,246800.0,11.3282,11.3335,11.3229,11.3229,246800.0
2005-03-08 09:50:00,21.22,21.22,21.14,21.14,169200.0,11.3229,11.3229,11.2802,11.2802,169200.0
2005-03-08 09:55:00,21.14,21.15,21.11,21.11,89400.0,11.2802,11.2855,11.2642,11.2642,89400.0
2005-03-08 10:00:00,21.11,21.12,21.03,21.03,62800.0,11.2642,11.2695,11.2215,11.2215,62800.0
2005-03-08 10:05:00,21.03,21.04,20.98,20.98,87000.0,11.2215,11.2268,11.1948,11.1948,87000.0
2005-03-08 10:10:00,20.98,21.0,20.92,20.93,123400.0,11.1948,11.2055,11.1628,11.1681,123400.0
2005-03-08 10:15:00,20.93,20.93,20.89,20.9,90000.0,11.1681,11.1681,11.1468,11.1521,90000.0
2005-03-08 10:20:00,20.9,20.91,20.88,20.9,100800.0,11.1521,11.1575,11.1414,11.1521,100800.0
2005-03-08 10:25:00,20.9,20.9,20.86,20.86,77000.0,11.1521,11.1521,11.1308,11.1308,77000.0
2005-03-08 10:30:00,20.86,20.89,20.86,20.88,32000.0,11.1308,11.1468,11.1308,11.1414,32000.0
2005-03-08 10:35:00,20.88,20.9,20.86,20.86,67800.0,11.1414,11.1521,11.1308,11.1308,67800.0
2005-03-08 10:40:00,20.86,20.91,20.86,20.91,81400.0,11.1308,11.1575,11.1308,11.1575,81400.0
2005-03-08 10:45:00,20.91,20.91,20.89,20.9,33600.0,11.1575,11.1575,11.1468,11.1521,33600.0
2005-03-08 10:50:00,20.9,20.91,20.9,20.91,31400.0,11.1521,11.1575,11.1521,11.1575,31400.0
2005-03-08 10:55:00,20.91,20.92,20.9,20.92,15800.0,11.1575,11.1628,11.1521,11.1628,15800.0
2005-03-08 11:00:00,20.92,20.92,20.92,20.92,33800.0,11.1628,11.1628,11.1628,11.1628,33800.0
2005-03-08 11:05:00,20.92,20.92,20.91,20.91,12200.0,11.1628,11.1628,11.1575,11.1575,12200.0
2005-03-08 11:10:00,20.91,20.92,20.9,20.92,129400.0,11.1575,11.1628,11.1521,11.1628,129400.0
2005-03-08 11:15:00,20.92,20.93,20.91,20.92,48400.0,11.1628,11.1681,11.1575,11.1628,48400.0
2005-03-08 11:20:00,20.92,20.93,20.92,20.93,39000.0,11.1628,11.1681,11.1628,11.1681,39000.0
2005-03-08 11:25:00,20.93,20.95,20.93,20.93,11800.0,11.1681,11.1788,11.1681,11.1681,11800.0
2005-03-08 11:30:00,20.94,20.95,20.93,20.95,15400.0,11.1735,11.1788,11.1681,11.1788,15400.0
2005-03-08 11:35:00,20.95,20.95,20.93,20.94,12000.0,11.1788,11.1788,11.1681,11.1735,12000.0
2005-03-08 11:40:00,20.93,20.95,20.93,20.94,13400.0,11.1681,11.1788,11.1681,11.1735,13400.0
2005-03-08 11:45:00,20.94,21.02,20.93,21.0,86600.0,11.1735,11.2162,11.1681,11.2055,86600.0
2005-03-08 11:50:00,21.0,21.07,20.98,21.05,68000.0,11.2055,11.2428,11.1948,11.2322,68000.0
2005-03-08 11:55:00,21.05,21.09,21.05,21.08,86000.0,11.2322,11.2535,11.2322,11.2482,86000.0
2005-03-08 12:00:00,21.07,21.07,21.04,21.05,22600.0,11.2428,11.2428,11.2268,11.2322,22600.0
2005-03-08 12:05:00,21.05,21.07,21.05,21.07,21000.0,11.2322,11.2428,11.2322,11.2428,21000.0
2005-03-08 12:10:00,21.07,21.11,21.06,21.1,43200.0,11.2428,11.2642,11.2375,11.2588,43200.0
2005-03-08 12:15:00,21.1,21.16,21.09,21.11,45600.0,11.2588,11.2909,11.2535,11.2642,45600.0
2005-03-08 12:20:00,21.11,21.21,21.11,21.18,94000.0,11.2642,11.3175,11.2642,11.3015,94000.0
2005-03-08 12:25:00,21.17,21.18,21.15,21.15,65200.0,11.2962,11.3015,11.2855,11.2855,65200.0
2005-03-08 12:30:00,21.15,21.2,21.15,21.19,63800.0,11.2855,11.3122,11.2855,11.3069,63800.0
2005-03-08 12:35:00,21.2,21.24,21.2,21.22,47600.0,11.3122,11.3335,11.3122,11.3229,47600.0
2005-03-08 12:40:00,21.21,21.22,21.2,21.2,10800.0,11.3175,11.3229,11.3122,11.3122,10800.0
2005-03-08 12:45:00,21.21,21.21,21.18,21.18,50200.0,11.3175,11.3175,11.3015,11.3015,50200.0
2005-03-08 12:50:00,21.18,21.18,21.17,21.18,8200.0,11.3015,11.3015,11.2962,11.3015,8200.0
2005-03-08 12:55:00,21.17,21.19,21.14,21.14,60800.0,11.2962,11.3069,11.2802,11.2802,60800.0
2005-03-08 13:00:00,21.14,21.16,21.13,21.16,61800.0,11.2802,11.2909,11.2748,11.2909,61800.0
2005-03-08 13:05:00,21.15,21.18,21.15,21.18,42400.0,11.2855,11.3015,11.2855,11.3015,42400.0
2005-03-08 13:10:00,21.17,21.17,21.15,21.17,7400.0,11.2962,11.2962,11.2855,11.2962,7400.0
2005-03-08 13:15:00,21.17,21.18,21.16,21.18,28000.0,11.2962,11.3015,11.2909,11.3015,28000.0
2005-03-08 13:20:00,21.17,21.18,21.15,21.16,13600.0,11.2962,11.3015,11.2855,11.2909,13600.0
2005-03-08 13:25:00,21.15,21.19,21.15,21.18,56800.0,11.2855,11.3069,11.2855,11.3015,56800.0
2005-03-08 13:30:00,21.18,21.18,21.15,21.17,33000.0,11.3015,11.3015,11.2855,11.2962,33000.0
2005-03-08 13:35:00,21.17,21.17,21.13,21.13,32600.0,11.2962,11.2962,11.2748,11.2748,32600.0
2005-03-08 13:40:00,21.13,21.15,21.11,21.11,21000.0,11.2748,11.2855,11.2642,11.2642,21000.0
2005-03-08 13:45:00,21.11,21.11,21.1,21.1,16600.0,11.2642,11.2642,11.2588,11.2588,16600.0
2005-03-08 13:50:00,21.11,21.11,21.06,21.1,37200.0,11.2642,11.2642,11.2375,11.2588,37200.0
2005-03-08 13:55:00,21.1,21.1,21.08,21.09,4600.0,11.2588,11.2588,11.2482,11.2535,4600.0
2005-03-08 14:00:00,21.1,21.1,21.08,21.09,16400.0,11.2588,11.2588,11.2482,11.2535,16400.0
2005-03-08 14:05:00,21.09,21.13,21.09,21.11,28200.0,11.2535,11.2748,11.2535,11.2642,28200.0
2005-03-08 14:10:00,21.11,21.11,21.08,21.09,18800.0,11.2642,11.2642,11.2482,11.2535,18800.0
2005-03-08 14:15:00,21.09,21.11,21.08,21.1,28600.0,11.2535,11.2642,11.2482,11.2588,28600.0
2005-03-08 14:20:00,21.1,21.11,21.09,21.1,44400.0,11.2588,11.2642,11.2535,11.2588,44400.0
2005-03-08 14:25:00,21.11,21.11,21.1,21.11,21000.0,11.2642,11.2642,11.2588,11.2642,21000.0
2005-03-08 14:30:00,21.11,21.12,21.1,21.1,39600.0,11.2642,11.2695,11.2588,11.2588,39600.0
2005-03-08 14:35:00,21.1,21.11,21.1,21.11,32200.0,11.2588,11.2642,11.2588,11.2642,32200.0
2005-03-08 14:40:00,21.11,21.11,21.08,21.08,39800.0,11.2642,11.2642,11.2482,11.2482,39800.0
2005-03-08 14:45:00,21.08,21.09,21.08,21.08,19800.0,11.2482,11.2535,11.2482,11.2482,19800.0
2005-03-08 14:50:00,21.08,21.1,21.08,21.08,33400.0,11.2482,11.2588,11.2482,11.2482,33400.0
2005-03-08 14:55:00,21.08,21.08,21.06,21.08,36600.0,11.2482,11.2482,11.2375,11.2482,36600.0
2005-03-08 15:00:00,21.08,21.08,21.07,21.07,24000.0,11.2482,11.2482,11.2428,11.2428,24000.0
2005-03-08 15:05:00,21.07,21.07,21.06,21.06,17600.0,11.2428,11.2428,11.2375,11.2375,17600.0
2005-03-08 15:10:00,21.06,21.07,21.04,21.04,27600.0,11.2375,11.2428,11.2268,11.2268,27600.0
2005-03-08 15:15:00,21.04,21.05,21.04,21.05,42800.0,11.2268,11.2322,11.2268,11.2322,42800.0
2005-03-08 15:20:00,21.05,21.06,21.04,21.04,31800.0,11.2322,11.2375,11.2268,11.2268,31800.0
2005-03-08 15:25:00,21.04,21.06,21.03,21.03,42800.0,11.2268,11.2375,11.2215,11.2215,42800.0
2005-03-08 15:30:00,21.04,21.05,21.02,21.03,140400.0,11.2268,11.2322,11.2162,11.2215,140400.0
2005-03-08 15:35:00,21.03,21.03,20.95,20.95,67200.0,11.2215,11.2215,11.1788,11.1788,67200.0
2005-03-08 15:40:00,20.96,20.99,20.95,20.96,55800.0,11.1841,11.2001,11.1788,11.1841,55800.0
2005-03-08 15:45:00,20.95,20.97,20.93,20.97,69000.0,11.1788,11.1895,11.1681,11.1895,69000.0
2005-03-08 15:50:00,20.96,20.98,20.93,20.93,64200.0,11.1841,11.1948,11.1681,11.1681,64200.0
2005-03-08 15:55:00,20.93,20.95,20.93,20.93,83600.0,11.1681,11.1788,11.1681,11.1681,83600.0
2005-03-09 09:40:00,20.73,20.8,20.71,20.79,93600.0,11.0614,11.0988,11.0507,11.0934,93600.0
2005-03-09 09:45:00,20.78,20.79,20.71,20.73,31800.0,11.0881,11.0934,11.0507,11.0614,31800.0
2005-03-09 09:50:00,20.73,20.8,20.65,20.67,44000.0,11.0614,11.0988,11.0187,11.0294,44000.0
2005-03-09 09:55:00,20.67,20.68,20.64,20.65,72400.0,11.0294,11.0347,11.0134,11.0187,72400.0
2005-03-09 10:00:00,20.65,20.66,20.64,20.64,47400.0,11.0187,11.0241,11.0134,11.0134,47400.0
2005-03-09 10:05:00,20.63,20.64,20.61,20.61,59000.0,11.008,11.0134,10.9974,10.9974,59000.0
2005-03-09 10:10:00,20.6,20.62,20.6,20.61,20200.0,10.992,11.0027,10.992,10.9974,20200.0
2005-03-09 10:15:00,20.61,20.63,20.6,20.63,53000.0,10.9974,11.008,10.992,11.008,53000.0
2005-03-09 10:20:00,20.63,20.64,20.62,20.62,42400.0,11.008,11.0134,11.0027,11.0027,42400.0
2005-03-09 10:25:00,20.62,20.65,20.61,20.65,36000.0,11.0027,11.0187,10.9974,11.0187,36000.0
2005-03-09 10:30:00,20.65,20.67,20.62,20.63,58400.0,11.0187,11.0294,11.0027,11.008,58400.0
2005-03-09 10:35:00,20.62,20.67,20.62,20.65,47800.0,11.0027,11.0294,11.0027,11.0187,47800.0
2005-03-09 10:40:00,20.66,20.66,20.63,20.64,22400.0,11.0241,11.0241,11.008,11.0134,22400.0
2005-03-09 10:45:00,20.64,20.7,20.64,20.68,40800.0,11.0134,11.0454,11.0134,11.0347,40800.0
2005-03-09 10:50:00,20.69,20.69,20.68,20.68,22400.0,11.0401,11.0401,11.0347,11.0347,22400.0
2005-03-09 10:55:00,20.68,20.72,20.68,20.72,26800.0,11.0347,11.0561,11.0347,11.0561,26800.0
2005-03-09 11:00:00,20.72,20.73,20.72,20.72,21000.0,11.0561,11.0614,11.0561,11.0561,21000.0
2005-03-09 11:05:00,20.72,20.73,20.71,20.71,21600.0,11.0561,11.0614,11.0507,11.0507,21600.0
2005-03-09 11:10:00,20.7,20.7,20.68,20.68,21800.0,11.0454,11.0454,11.0347,11.0347,21800.0
2005-03-09 11:15:00,20.68,20.69,20.67,20.67,26800.0,11.0347,11.0401,11.0294,11.0294,26800.0
2005-03-09 11:20:00,20.68,20.68,20.67,20.68,53000.0,11.0347,11.0347,11.0294,11.0347,53000.0
2005-03-09 11:25:00,20.68,20.68,20.68,20.68,15800.0,11.0347,11.0347,11.0347,11.0347,15800.0
2005-03-09 11:30:00,20.68,20.69,20.68,20.69,19200.0,11.0347,11.0401,11.0347,11.0401,19200.0
2005-03-09 11:35:00,20.7,20.71,20.69,20.71,15000.0,11.0454,11.0507,11.0401,11.0507,15000.0
2005-03-09 11:40:00,20.71,20.71,20.7,20.7,15400.0,11.0507,11.0507,11.0454,11.0454,15400.0
2005-03-09 11:45:00,20.7,20.71,20.7,20.71,10600.0,11.0454,11.0507,11.0454,11.0507,10600.0
2005-03-09 11:50:00,20.71,20.71,20.7,20.7,14400.0,11.0507,11.0507,11.0454,11.0454,14400.0
2005-03-09 11:55:00,20.7,20.7,20.69,20.7,8400.0,11.0454,11.0454,11.0401,11.0454,8400.0
2005-03-09 12:00:00,20.69,20.69,20.67,20.67,18400.0,11.0401,11.0401,11.0294,11.0294,18400.0
2005-03-09 12:05:00,20.67,20.68,20.67,20.68,7400.0,11.0294,11.0347,11.0294,11.0347,7400.0
2005-03-09 12:10:00,20.68,20.7,20.68,20.7,22600.0,11.0347,11.0454,11.0347,11.0454,22600.0
2005-03-09 12:15:00,20.7,20.7,20.68,20.7,15200.0,11.0454,11.0454,11.0347,11.0454,15200.0
2005-03-09 12:20:00,20.68,20.7,20.66,20.66,22200.0,11.0347,11.0454,11.0241,11.0241,22200.0
2005-03-09 12:25:00,20.67,20.68,20.67,20.67,30600.0,11.0294,11.0347,11.0294,11.0294,30600.0
2005-03-09 12:30:00,20.67,20.67,20.65,20.66,17000.0,11.0294,11.0294,11.0187,11.0241,17000.0
2005-03-09 12:35:00,20.66,20.67,20.66,20.66,31400.0,11.0241,11.0294,11.0241,11.0241,31400.0
2005-03-09 12:40:00,20.66,20.66,20.65,20.66,27800.0,11.0241,11.0241,11.0187,11.0241,27800.0
2005-03-09 12:45:00,20.65,20.66,20.65,20.66,181600.0,11.0187,11.0241,11.0187,11.0241,181600.0
2005-03-09 12:50:00,20.65,20.66,20.61,20.64,48600.0,11.0187,11.0241,10.9974,11.0134,48600.0
2005-03-09 12:55:00,20.64,20.65,20.63,20.63,21600.0,11.0134,11.0187,11.008,11.008,21600.0
2005-03-09 13:00:00,20.63,20.64,20.62,20.63,14200.0,11.008,11.0134,11.0027,11.008,14200.0
2005-03-09 13:05:00,20.63,20.65,20.59,20.65,99400.0,11.008,11.0187,10.9867,11.0187,99400.0
2005-03-09 13:10:00,20.65,20.66,20.65,20.65,23400.0,11.0187,11.0241,11.0187,11.0187,23400.0
2005-03-09 13:15:00,20.64,20.65,20.63,20.65,8800.0,11.0134,11.0187,11.008,11.0187,8800.0
2005-03-09 13:20:00,20.65,20.65,20.64,20.65,8000.0,11.0187,11.0187,11.0134,11.0187,8000.0
2005-03-09 13:25:00,20.65,20.66,20.63,20.64,12800.0,11.0187,11.0241,11.008,11.0134,12800.0
2005-03-09 13:30:00,20.64,20.64,20.61,20.63,13800.0,11.0134,11.0134,10.9974,11.008,13800.0
2005-03-09 13:35:00,20.63,20.63,20.61,20.61,8400.0,11.008,11.008,10.9974,10.9974,8400.0
2005-03-09 13:40:00,20.62,20.62,20.61,20.61,9200.0,11.0027,11.0027,10.9974,10.9974,9200.0
2005-03-09 13:45:00,20.61,20.63,20.61,20.63,11000.0,10.9974,11.008,10.9974,11.008,11000.0
2005-03-09 13:50:00,20.63,20.64,20.61,20.64,25000.0,11.008,11.0134,10.9974,11.0134,25000.0
2005-03-09 13:55:00,20.63,20.63,20.61,20.62,13400.0,11.008,11.008,10.9974,11.0027,13400.0
2005-03-09 14:00:00,20.62,20.66,20.62,20.64,22200.0,11.0027,11.0241,11.0027,11.0134,22200.0
2005-03-09 14:05:00,20.64,20.65,20.64,20.65,7400.0,11.0134,11.0187,11.0134,11.0187,7400.0
2005-03-09 14:10:00,20.65,20.65,20.65,20.65,19400.0,11.0187,11.0187,11.0187,11.0187,19400.0
2005-03-09 14:15:00,20.65,20.66,20.61,20.61,47800.0,11.0187,11.0241,10.9974,10.9974,47800.0
2005-03-09 14:20:00,20.61,20.64,20.58,20.59,30000.0,10.9974,11.0134,10.9814,10.9867,30000.0
2005-03-09 14:25:00,20.59,20.61,20.58,20.6,19200.0,10.9867,10.9974,10.9814,10.992,19200.0
2005-03-09 14:30:00,20.61,20.61,20.6,20.61,13400.0,10.9974,10.9974,10.992,10.9974,13400.0
2005-03-09 14:35:00,20.61,20.62,20.58,20.6,27600.0,10.9974,11.0027,10.9814,10.992,27600.0
2005-03-09 14:40:00,20.6,20.64,20.6,20.61,30800.0,10.992,11.0134,10.992,10.9974,30800.0
2005-03-09 14:45:00,20.61,20.61,20.6,20.61,10200.0,10.9974,10.9974,10.992,10.9974,10200.0
2005-03-09 14:50:00,20.6,20.6,20.57,20.6,32600.0,10.992,10.992,10.976,10.992,32600.0
2005-03-09 14:55:00,20.6,20.61,20.59,20.59,18400.0,10.992,10.9974,10.9867,10.9867,18400.0
2005-03-09 15:00:00,20.6,20.6,20.58,20.59,18800.0,10.992,10.992,10.9814,10.9867,18800.0
2005-03-09 15:05:00,20.58,20.59,20.57,20.59,22800.0,10.9814,10.9867,10.976,10.9867,22800.0
2005-03-09 15:10:00,20.58,20.59,20.54,20.54,46400.0,10.9814,10.9867,10.96,10.96,46400.0
2005-03-09 15:15:00,20.55,20.55,20.52,20.52,54200.0,10.9654,10.9654,10.9494,10.9494,54200.0
2005-03-09 15:20:00,20.53,20.57,20.53,20.57,79200.0,10.9547,10.976,10.9547,10.976,79200.0
2005-03-09 15:25:00,20.57,20.58,20.56,20.57,53200.0,10.976,10.9814,10.9707,10.976,53200.0
2005-03-09 15:30:00,20.57,20.58,20.54,20.54,52200.0,10.976,10.9814,10.96,10.96,52200.0
2005-03-09 15:35:00,20.53,20.54,20.5,20.52,40200.0,10.9547,10.96,10.9387,10.9494,40200.0
2005-03-09 15:40:00,20.51,20.51,20.46,20.47,53000.0,10.944,10.944,10.9173,10.9227,53000.0
2005-03-09 15:45:00,20.46,20.49,20.44,20.44,37400.0,10.9173,10.9333,10.9067,10.9067,37400.0
2005-03-09 15:50:00,20.44,20.45,20.41,20.44,73600.0,10.9067,10.912,10.8907,10.9067,73600.0
2005-03-09 15:55:00,20.43,20.45,20.42,20.42,42200.0,10.9013,10.912,10.896,10.896,42200.0
2005-03-10 09:30:00,20.45,20.45,20.39,20.39,52600.0,10.912,10.912,10.88,10.88,52600.0
2005-03-10 09:35:00,20.38,20.39,20.33,20.36,29400.0,10.8747,10.88,10.848,10.864,29400.0
2005-03-10 09:40:00,20.36,20.38,20.34,20.36,43200.0,10.864,10.8747,10.8533,10.864,43200.0
2005-03-10 09:45:00,20.36,20.4,20.36,20.39,63400.0,10.864,10.8853,10.864,10.88,63400.0
2005-03-10 09:50:00,20.38,20.39,20.36,20.38,20000.0,10.8747,10.88,10.864,10.8747,20000.0
2005-03-10 09:55:00,20.38,20.39,20.36,20.36,35000.0,10.8747,10.88,10.864,10.864,35000.0
2005-03-10 10:00:00,20.36,20.38,20.36,20.36,26600.0,10.864,10.8747,10.864,10.864,26600.0
2005-03-10 10:05:00,20.36,20.37,20.36,20.37,37400.0,10.864,10.8693,10.864,10.8693,37400.0
2005-03-10 10:10:00,20.36,20.38,20.35,20.37,41200.0,10.864,10.8747,10.8586,10.8693,41200.0
2005-03-10 10:15:00,20.38,20.38,20.35,20.36,88200.0,10.8747,10.8747,10.8586,10.864,88200.0
2005-03-10 10:20:00,20.38,20.38,20.34,20.34,29000.0,10.8747,10.8747,10.8533,10.8533,29000.0
2005-03-10 10:25:00,20.34,20.36,20.32,20.33,29200.0,10.8533,10.864,10.8426,10.848,29200.0
2005-03-10 10:30:00,20.33,20.38,20.33,20.38,17200.0,10.848,10.8747,10.848,10.8747,17200.0
2005-03-10 10:35:00,20.38,20.38,20.37,20.38,10400.0,10.8747,10.8747,10.8693,10.8747,10400.0
2005-03-10 10:40:00,20.38,20.38,20.35,20.36,42400.0,10.8747,10.8747,10.8586,10.864,42400.0
2005-03-10 10:45:00,20.36,20.38,20.36,20.36,19600.0,10.864,10.8747,10.864,10.864,19600.0
2005-03-10 10:50:00,20.36,20.36,20.36,20.36,11200.0,10.864,10.864,10.864,10.864,11200.0
2005-03-10 10:55:00,20.36,20.36,20.35,20.36,35600.0,10.864,10.864,10.8586,10.864,35600.0
2005-03-10 11:00:00,20.36,20.36,20.35,20.36,36600.0,10.864,10.864,10.8586,10.864,36600.0
2005-03-10 11:05:00,20.36,20.37,20.35,20.35,34400.0,10.864,10.8693,10.8586,10.8586,34400.0
2005-03-10 11:10:00,20.34,20.35,20.29,20.29,50800.0,10.8533,10.8586,10.8266,10.8266,50800.0
2005-03-10 11:15:00,20.3,20.32,20.28,20.28,35800.0,10.832,10.8426,10.8213,10.8213,35800.0
2005-03-10 11:20:00,20.28,20.29,20.28,20.29,16800.0,10.8213,10.8266,10.8213,10.8266,16800.0
2005-03-10 11:25:00,20.29,20.3,20.29,20.3,8600.0,10.8266,10.832,10.8266,10.832,8600.0
2005-03-10 11:30:00,20.3,20.34,20.29,20.33,47400.0,10.832,10.8533,10.8266,10.848,47400.0
2005-03-10 11:35:00,20.34,20.34,20.28,20.29,67200.0,10.8533,10.8533,10.8213,10.8266,67200.0
2005-03-10 11:40:00,20.28,20.28,20.25,20.27,21400.0,10.8213,10.8213,10.8053,10.816,21400.0
2005-03-10 11:45:00,20.25,20.25,20.25,20.25,23800.0,10.8053,10.8053,10.8053,10.8053,23800.0
2005-03-10 11:50:00,20.25,20.29,20.25,20.27,44600.0,10.8053,10.8266,10.8053,10.816,44600.0
2005-03-10 11:55:00,20.28,20.28,20.24,20.25,56200.0,10.8213,10.8213,10.7999,10.8053,56200.0
2005-03-10 12:00:00,20.25,20.25,20.23,20.24,22000.0,10.8053,10.8053,10.7946,10.7999,22000.0
2005-03-10 12:05:00,20.24,20.24,20.21,20.22,49800.0,10.7999,10.7999,10.7839,10.7893,49800.0
2005-03-10 12:10:00,20.22,20.22,20.21,20.21,41400.0,10.7893,10.7893,10.7839,10.7839,41400.0
2005-03-10 12:15:00,20.21,20.21,20.18,20.19,40400.0,10.7839,10.7839,10.7679,10.7733,40400.0
2005-03-10 12:20:00,20.19,20.19,20.16,20.17,45400.0,10.7733,10.7733,10.7573,10.7626,45400.0
2005-03-10 12:25:00,20.16,20.18,20.16,20.18,20200.0,10.7573,10.7679,10.7573,10.7679,20200.0
2005-03-10 12:30:00,20.19,20.2,20.14,20.15,82600.0,10.7733,10.7786,10.7466,10.7519,82600.0
2005-03-10 12:35:00,20.15,20.15,20.13,20.13,35800.0,10.7519,10.7519,10.7413,10.7413,35800.0
2005-03-10 12:40:00,20.13,20.14,20.13,20.14,17400.0,10.7413,10.7466,10.7413,10.7466,17400.0
2005-03-10 12:45:00,20.14,20.15,20.14,20.14,22000.0,10.7466,10.7519,10.7466,10.7466,22000.0
2005-03-10 12:50:00,20.14,20.14,20.13,20.13,15800.0,10.7466,10.7466,10.7413,10.7413,15800.0
2005-03-10 12:55:00,20.13,20.13,20.11,20.11,26200.0,10.7413,10.7413,10.7306,10.7306,26200.0
2005-03-10 13:00:00,20.11,20.14,20.11,20.11,66000.0,10.7306,10.7466,10.7306,10.7306,66000.0
2005-03-10 13:05:00,20.12,20.15,20.11,20.14,66200.0,10.7359,10.7519,10.7306,10.7466,66200.0
2005-03-10 13:10:00,20.14,20.14,20.13,20.13,57400.0,10.7466,10.7466,10.7413,10.7413,57400.0
2005-03-10 13:15:00,20.14,20.17,20.14,20.16,36800.0,10.7466,10.7626,10.7466,10.7573,36800.0
2005-03-10 13:20:00,20.16,20.17,20.16,20.16,36400.0,10.7573,10.7626,10.7573,10.7573,36400.0
2005-03-10 13:25:00,20.16,20.17,20.16,20.17,54000.0,10.7573,10.7626,10.7573,10.7626,54000.0
2005-03-10 13:30:00,20.17,20.18,20.15,20.15,63000.0,10.7626,10.7679,10.7519,10.7519,63000.0
2005-03-10 13:35:00,20.14,20.17,20.14,20.17,77400.0,10.7466,10.7626,10.7466,10.7626,77400.0
2005-03-10 13:40:00,20.17,20.18,20.17,20.18,34000.0,10.7626,10.7679,10.7626,10.7679,34000.0
2005-03-10 13:45:00,20.18,20.21,20.18,20.21,38800.0,10.7679,10.7839,10.7679,10.7839,38800.0
2005-03-10 13:50:00,20.22,20.23,20.2,20.21,62800.0,10.7893,10.7946,10.7786,10.7839,62800.0
2005-03-10 13:55:00,20.21,20.25,20.21,20.24,51400.0,10.7839,10.8053,10.7839,10.7999,51400.0
2005-03-10 14:00:00,20.25,20.25,20.24,20.25,35000.0,10.8053,10.8053,10.7999,10.8053,35000.0
2005-03-10 14:05:00,20.25,20.26,20.25,20.26,23200.0,10.8053,10.8106,10.8053,10.8106,23200.0
2005-03-10 14:10:00,20.25,20.29,20.25,20.28,21000.0,10.8053,10.8266,10.8053,10.8213,21000.0
2005-03-10 14:15:00,20.28,20.31,20.28,20.31,29600.0,10.8213,10.8373,10.8213,10.8373,29600.0
2005-03-10 14:20:00,20.3,20.32,20.29,20.31,18800.0,10.832,10.8426,10.8266,10.8373,18800.0
2005-03-10 14:25:00,20.31,20.32,20.31,20.32,24200.0,10.8373,10.8426,10.8373,10.8426,24200.0
2005-03-10 14:30:00,20.32,20.32,20.32,20.32,12800.0,10.8426,10.8426,10.8426,10.8426,12800.0
2005-03-10 14:35:00,20.32,20.33,20.32,20.33,23400.0,10.8426,10.848,10.8426,10.848,23400.0
2005-03-10 14:40:00,20.33,20.34,20.32,20.33,45000.0,10.848,10.8533,10.8426,10.848,45000.0
2005-03-10 14:45:00,20.34,20.34,20.33,20.34,22400.0,10.8533,10.8533,10.848,10.8533,22400.0
2005-03-10 14:50:00,20.34,20.34,20.33,20.33,27600.0,10.8533,10.8533,10.848,10.848,27600.0
2005-03-10 14:55:00,20.33,20.33,20.32,20.33,38000.0,10.848,10.848,10.8426,10.848,38000.0
2005-03-10 15:00:00,20.33,20.33,20.32,20.32,17000.0,10.848,10.848,10.8426,10.8426,17000.0
2005-03-10 15:05:00,20.33,20.33,20.25,20.25,29600.0,10.848,10.848,10.8053,10.8053,29600.0
2005-03-10 15:10:00,20.26,20.32,20.26,20.32,40800.0,10.8106,10.8426,10.8106,10.8426,40800.0
2005-03-10 15:15:00,20.32,20.33,20.31,20.33,27800.0,10.8426,10.848,10.8373,10.848,27800.0
2005-03-10 15:20:00,20.32,20.33,20.31,20.33,27000.0,10.8426,10.848,10.8373,10.848,27000.0
2005-03-10 15:25:00,20.33,20.33,20.32,20.33,23400.0,10.848,10.848,10.8426,10.848,23400.0
2005-03-10 15:30:00,20.33,20.33,20.3,20.3,28200.0,10.848,10.848,10.832,10.832,28200.0
2005-03-10 15:35:00,20.31,20.31,20.29,20.29,54600.0,10.8373,10.8373,10.8266,10.8266,54600.0
2005-03-10 15:40:00,20.28,20.3,20.28,20.3,22600.0,10.8213,10.832,10.8213,10.832,22600.0
2005-03-10 15:45:00,20.3,20.3,20.29,20.29,16600.0,10.832,10.832,10.8266,10.8266,16600.0
2005-03-10 15:50:00,20.29,20.3,20.29,20.3,36800.0,10.8266,10.832,10.8266,10.832,36800.0
2005-03-10 15:55:00,20.3,20.33,20.3,20.33,61400.0,10.832,10.848,10.832,10.848,61400.0
2005-03-11 09:30:00,20.18,20.25,20.18,20.25,73800.0,10.7679,10.8053,10.7679,10.8053,73800.0
2005-03-11 09:35:00,20.25,20.28,20.22,20.28,26200.0,10.8053,10.8213,10.7893,10.8213,26200.0
2005-03-11 09:40:00,20.28,20.29,20.23,20.23,34200.0,10.8213,10.8266,10.7946,10.7946,34200.0
2005-03-11 09:45:00,20.24,20.32,20.22,20.32,26400.0,10.7999,10.8426,10.7893,10.8426,26400.0
2005-03-11 09:50:00,20.32,20.34,20.29,20.33,14400.0,10.8426,10.8533,10.8266,10.848,14400.0
2005-03-11 09:55:00,20.34,20.35,20.3,20.32,22200.0,10.8533,10.8586,10.832,10.8426,22200.0
2005-03-11 10:00:00,20.32,20.34,20.32,20.33,10400.0,10.8426,10.8533,10.8426,10.848,10400.0
2005-03-11 10:05:00,20.33,20.33,20.3,20.3,63400.0,10.848,10.848,10.832,10.832,63400.0
2005-03-11 10:10:00,20.3,20.33,20.3,20.32,27800.0,10.832,10.848,10.832,10.8426,27800.0
2005-03-11 10:15:00,20.31,20.32,20.28,20.3,36400.0,10.8373,10.8426,10.8213,10.832,36400.0
2005-03-11 10:20:00,20.3,20.3,20.26,20.26,15400.0,10.832,10.832,10.8106,10.8106,15400.0
2005-03-11 10:25:00,20.27,20.27,20.24,20.24,8800.0,10.816,10.816,10.7999,10.7999,8800.0
2005-03-11 10:30:00,20.24,20.25,20.24,20.24,12000.0,10.7999,10.8053,10.7999,10.7999,12000.0
2005-03-11 10:35:00,20.24,20.27,20.24,20.27,22400.0,10.7999,10.816,10.7999,10.816,22400.0
2005-03-11 10:40:00,20.27,20.28,20.27,20.28,13800.0,10.816,10.8213,10.816,10.8213,13800.0
2005-03-11 10:45:00,20.27,20.33,20.27,20.33,12800.0,10.816,10.848,10.816,10.848,12800.0
2005-03-11 10:50:00,20.32,20.33,20.25,20.26,33000.0,10.8426,10.848,10.8053,10.8106,33000.0
2005-03-11 10:55:00,20.26,20.26,20.23,20.24,10600.0,10.8106,10.8106,10.7946,10.7999,10600.0
2005-03-11 11:00:00,20.23,20.25,20.22,20.24,11800.0,10.7946,10.8053,10.7893,10.7999,11800.0
2005-03-11 11:05:00,20.25,20.25,20.24,20.25,15800.0,10.8053,10.8053,10.7999,10.8053,15800.0
2005-03-11 11:10:00,20.25,20.26,20.24,20.24,9600.0,10.8053,10.8106,10.7999,10.7999,9600.0
2005-03-11 11:15:00,20.24,20.24,20.21,20.24,28800.0,10.7999,10.7999,10.7839,10.7999,28800.0
2005-03-11 11:20:00,20.24,20.24,20.22,20.22,18400.0,10.7999,10.7999,10.7893,10.7893,18400.0
2005-03-11 11:25:00,20.21,20.21,20.18,20.2,77800.0,10.7839,10.7839,10.7679,10.7786,77800.0
2005-03-11 11:30:00,20.19,20.2,20.18,20.18,8800.0,10.7733,10.7786,10.7679,10.7679,8800.0
2005-03-11 11:35:00,20.18,20.19,20.18,20.19,11000.0,10.7679,10.7733,10.7679,10.7733,11000.0
2005-03-11 11:40:00,20.18,20.2,20.18,20.19,33400.0,10.7679,10.7786,10.7679,10.7733,33400.0
2005-03-11 11:45:00,20.18,20.21,20.18,20.2,42600.0,10.7679,10.7839,10.7679,10.7786,42600.0
2005-03-11 11:50:00,20.2,20.2,20.18,20.2,25000.0,10.7786,10.7786,10.7679,10.7786,25000.0
2005-03-11 11:55:00,20.2,20.21,20.18,20.19,18600.0,10.7786,10.7839,10.7679,10.7733,18600.0
2005-03-11 12:00:00,20.19,20.21,20.19,20.21,19000.0,10.7733,10.7839,10.7733,10.7839,19000.0
2005-03-11 12:05:00,20.21,20.21,20.19,20.2,33600.0,10.7839,10.7839,10.7733,10.7786,33600.0
2005-03-11 12:10:00,20.2,20.2,20.17,20.18,51200.0,10.7786,10.7786,10.7626,10.7679,51200.0
2005-03-11 12:15:00,20.18,20.18,20.17,20.17,11600.0,10.7679,10.7679,10.7626,10.7626,11600.0
2005-03-11 12:20:00,20.18,20.18,20.17,20.18,8800.0,10.7679,10.7679,10.7626,10.7679,8800.0
2005-03-11 12:25:00,20.18,20.19,20.17,20.19,6600.0,10.7679,10.7733,10.7626,10.7733,6600.0
2005-03-11 12:30:00,20.18,20.19,20.16,20.19,23200.0,10.7679,10.7733,10.7573,10.7733,23200.0
2005-03-11 12:35:00,20.18,20.2,20.18,20.19,11000.0,10.7679,10.7786,10.7679,10.7733,11000.0
2005-03-11 12:40:00,20.18,20.19,20.16,20.18,14200.0,10.7679,10.7733,10.7573,10.7679,14200.0
2005-03-11 12:45:00,20.17,20.18,20.16,20.17,19000.0,10.7626,10.7679,10.7573,10.7626,19000.0
2005-03-11 12:50:00,20.18,20.18,20.17,20.17,5000.0,10.7679,10.7679,10.7626,10.7626,5000.0
2005-03-11 12:55:00,20.17,20.17,20.15,20.16,10400.0,10.7626,10.7626,10.7519,10.7573,10400.0
2005-03-11 13:00:00,20.15,20.17,20.15,20.17,7400.0,10.7519,10.7626,10.7519,10.7626,7400.0
2005-03-11 13:05:00,20.17,20.18,20.16,20.17,27000.0,10.7626,10.7679,10.7573,10.7626,27000.0
2005-03-11 13:10:00,20.17,20.18,20.16,20.16,4400.0,10.7626,10.7679,10.7573,10.7573,4400.0
2005-03-11 13:15:00,20.16,20.16,20.16,20.16,7000.0,10.7573,10.7573,10.7573,10.7573,7000.0
2005-03-11 13:20:00,20.15,20.16,20.15,20.15,12000.0,10.7519,10.7573,10.7519,10.7519,12000.0
2005-03-11 13:25:00,20.16,20.16,20.16,20.16,2000.0,10.7573,10.7573,10.7573,10.7573,2000.0
2005-03-11 13:30:00,20.16,20.16,20.15,20.16,10800.0,10.7573,10.7573,10.7519,10.7573,10800.0
2005-03-11 13:35:00,20.16,20.17,20.16,20.16,6400.0,10.7573,10.7626,10.7573,10.7573,6400.0
2005-03-11 13:40:00,20.16,20.17,20.15,20.15,9800.0,10.7573,10.7626,10.7519,10.7519,9800.0
2005-03-11 13:45:00,20.15,20.15,20.1,20.1,21400.0,10.7519,10.7519,10.7252,10.7252,21400.0
2005-03-11 13:50:00,20.11,20.12,20.09,20.09,29000.0,10.7306,10.7359,10.7199,10.7199,29000.0
2005-03-11 13:55:00,20.09,20.11,20.08,20.09,22000.0,10.7199,10.7306,10.7146,10.7199,22000.0
2005-03-11 14:00:00,20.09,20.11,20.08,20.11,41600.0,10.7199,10.7306,10.7146,10.7306,41600.0
2005-03-11 14:05:00,20.11,20.13,20.1,20.1,26400.0,10.7306,10.7413,10.7252,10.7252,26400.0
2005-03-11 14:10:00,20.1,20.13,20.1,20.1,43000.0,10.7252,10.7413,10.7252,10.7252,43000.0
2005-03-11 14:15:00,20.1,20.1,20.1,20.1,24600.0,10.7252,10.7252,10.7252,10.7252,24600.0
2005-03-11 14:20:00,20.1,20.1,20.08,20.09,16400.0,10.7252,10.7252,10.7146,10.7199,16400.0
2005-03-11 14:25:00,20.09,20.1,20.09,20.09,9800.0,10.7199,10.7252,10.7199,10.7199,9800.0
2005-03-11 14:30:00,20.1,20.1,20.09,20.1,26400.0,10.7252,10.7252,10.7199,10.7252,26400.0
2005-03-11 14:35:00,20.09,20.1,20.07,20.09,24600.0,10.7199,10.7252,10.7092,10.7199,24600.0
2005-03-11 14:40:00,20.09,20.1,20.08,20.09,7400.0,10.7199,10.7252,10.7146,10.7199,7400.0
2005-03-11 14:45:00,20.09,20.09,20.07,20.08,10800.0,10.7199,10.7199,10.7092,10.7146,10800.0
2005-03-11 14:50:00,20.08,20.08,20.04,20.04,34200.0,10.7146,10.7146,10.6932,10.6932,34200.0
2005-03-11 14:55:00,20.03,20.04,20.01,20.01,41600.0,10.6879,10.6932,10.6772,10.6772,41600.0
2005-03-11 15:00:00,20.04,20.05,20.0,20.04,50600.0,10.6932,10.6986,10.6719,10.6932,50600.0
2005-03-11 15:05:00,20.04,20.06,20.04,20.05,29000.0,10.6932,10.7039,10.6932,10.6986,29000.0
2005-03-11 15:10:00,20.05,20.06,20.03,20.06,7400.0,10.6986,10.7039,10.6879,10.7039,7400.0
2005-03-11 15:15:00,20.06,20.06,20.02,20.03,7400.0,10.7039,10.7039,10.6826,10.6879,7400.0
2005-03-11 15:20:00,20.03,20.04,20.02,20.04,21400.0,10.6879,10.6932,10.6826,10.6932,21400.0
2005-03-11 15:25:00,20.04,20.05,20.03,20.04,23400.0,10.6932,10.6986,10.6879,10.6932,23400.0
2005-03-11 15:30:00,20.05,20.05,20.02,20.04,36400.0,10.6986,10.6986,10.6826,10.6932,36400.0
2005-03-11 15:35:00,20.04,20.05,20.03,20.05,26200.0,10.6932,10.6986,10.6879,10.6986,26200.0
2005-03-11 15:40:00,20.05,20.05,20.03,20.04,18200.0,10.6986,10.6986,10.6879,10.6932,18200.0
2005-03-11 15:45:00,20.04,20.05,20.03,20.04,33000.0,10.6932,10.6986,10.6879,10.6932,33000.0
2005-03-11 15:50:00,20.04,20.05,20.02,20.02,24200.0,10.6932,10.6986,10.6826,10.6826,24200.0
2005-03-11 15:55:00,20.03,20.04,20.0,20.0,171000.0,10.6879,10.6932,10.6719,10.6719,171000.0
2005-03-14 09:35:00,19.9,19.93,19.87,19.93,135400.0,10.6185,10.6345,10.6025,10.6345,135400.0
2005-03-14 09:40:00,19.93,20.11,19.93,20.1,56800.0,10.6345,10.7306,10.6345,10.7252,56800.0
2005-03-14 09:45:00,20.09,20.13,20.09,20.11,30400.0,10.7199,10.7413,10.7199,10.7306,30400.0
2005-03-14 09:50:00,20.11,20.21,20.11,20.18,43600.0,10.7306,10.7839,10.7306,10.7679,43600.0
2005-03-14 09:55:00,20.18,20.22,20.16,20.17,40600.0,10.7679,10.7893,10.7573,10.7626,40600.0
2005-03-14 10:00:00,20.17,20.23,20.16,20.22,34400.0,10.7626,10.7946,10.7573,10.7893,34400.0
2005-03-14 10:05:00,20.22,20.25,20.22,20.24,20600.0,10.7893,10.8053,10.7893,10.7999,20600.0
2005-03-14 10:10:00,20.25,20.29,20.25,20.25,57800.0,10.8053,10.8266,10.8053,10.8053,57800.0
2005-03-14 10:15:00,20.25,20.32,20.24,20.32,37200.0,10.8053,10.8426,10.7999,10.8426,37200.0
2005-03-14 10:20:00,20.32,20.34,20.24,20.24,34400.0,10.8426,10.8533,10.7999,10.7999,34400.0
2005-03-14 10:25:00,20.24,20.33,20.23,20.3,49600.0,10.7999,10.848,10.7946,10.832,49600.0
2005-03-14 10:30:00,20.3,20.38,20.3,20.35,80400.0,10.832,10.8747,10.832,10.8586,80400.0
2005-03-14 10:35:00,20.35,20.36,20.3,20.31,60000.0,10.8586,10.864,10.832,10.8373,60000.0
2005-03-14 10:40:00,20.33,20.35,20.26,20.27,38400.0,10.848,10.8586,10.8106,10.816,38400.0
2005-03-14 10:45:00,20.28,20.29,20.25,20.25,36400.0,10.8213,10.8266,10.8053,10.8053,36400.0
2005-03-14 10:50:00,20.25,20.29,20.25,20.28,25200.0,10.8053,10.8266,10.8053,10.8213,25200.0
2005-03-14 10:55:00,20.28,20.32,20.28,20.31,24000.0,10.8213,10.8426,10.8213,10.8373,24000.0
2005-03-14 11:00:00,20.31,20.31,20.3,20.31,32400.0,10.8373,10.8373,10.832,10.8373,32400.0
2005-03-14 11:05:00,20.31,20.35,20.31,20.34,20600.0,10.8373,10.8586,10.8373,10.8533,20600.0
2005-03-14 11:10:00,20.35,20.4,20.34,20.38,66000.0,10.8586,10.8853,10.8533,10.8747,66000.0
2005-03-14 11:15:00,20.4,20.41,20.38,20.41,49400.0,10.8853,10.8907,10.8747,10.8907,49400.0
2005-03-14 11:20:00,20.41,20.43,20.41,20.43,31800.0,10.8907,10.9013,10.8907,10.9013,31800.0
2005-03-14 11:25:00,20.43,20.45,20.42,20.45,18200.0,10.9013,10.912,10.896,10.912,18200.0
2005-03-14 11:30:00,20.45,20.46,20.43,20.45,29600.0,10.912,10.9173,10.9013,10.912,29600.0
2005-03-14 11:35:00,20.45,20.45,20.43,20.43,21000.0,10.912,10.912,10.9013,10.9013,21000.0
2005-03-14 11:40:00,20.43,20.45,20.42,20.43,22600.0,10.9013,10.912,10.896,10.9013,22600.0
2005-03-14 11:45:00,20.43,20.44,20.39,20.41,42600.0,10.9013,10.9067,10.88,10.8907,42600.0
2005-03-14 11:50:00,20.4,20.43,20.4,20.42,37200.0,10.8853,10.9013,10.8853,10.896,37200.0
2005-03-14 11:55:00,20.41,20.47,20.4,20.46,39800.0,10.8907,10.9227,10.8853,10.9173,39800.0
2005-03-14 12:00:00,20.46,20.48,20.45,20.46,34800.0,10.9173,10.928,10.912,10.9173,34800.0
2005-03-14 12:05:00,20.46,20.48,20.45,20.47,28200.0,10.9173,10.928,10.912,10.9227,28200.0
2005-03-14 12:10:00,20.47,20.48,20.46,20.47,33400.0,10.9227,10.928,10.9173,10.9227,33400.0
2005-03-14 12:15:00,20.47,20.47,20.44,20.45,28800.0,10.9227,10.9227,10.9067,10.912,28800.0
2005-03-14 12:20:00,20.45,20.46,20.45,20.45,40600.0,10.912,10.9173,10.912,10.912,40600.0
2005-03-14 12:25:00,20.45,20.47,20.45,20.46,22600.0,10.912,10.9227,10.912,10.9173,22600.0
2005-03-14 12:30:00,20.46,20.47,20.45,20.47,19000.0,10.9173,10.9227,10.912,10.9227,19000.0
2005-03-14 12:35:00,20.46,20.46,20.44,20.45,31600.0,10.9173,10.9173,10.9067,10.912,31600.0
2005-03-14 12:40:00,20.45,20.47,20.44,20.47,30000.0,10.912,10.9227,10.9067,10.9227,30000.0
2005-03-14 12:45:00,20.47,20.47,20.46,20.46,21800.0,10.9227,10.9227,10.9173,10.9173,21800.0
2005-03-14 12:50:00,20.46,20.48,20.45,20.47,14600.0,10.9173,10.928,10.912,10.9227,14600.0
2005-03-14 12:55:00,20.47,20.48,20.41,20.42,24000.0,10.9227,10.928,10.8907,10.896,24000.0
2005-03-14 13:00:00,20.42,20.45,20.41,20.43,42800.0,10.896,10.912,10.8907,10.9013,42800.0
2005-03-14 13:05:00,20.43,20.43,20.43,20.43,19400.0,10.9013,10.9013,10.9013,10.9013,19400.0
2005-03-14 13:10:00,20.43,20.45,20.42,20.43,24200.0,10.9013,10.912,10.896,10.9013,24200.0
2005-03-14 13:15:00,20.43,20.43,20.4,20.41,32000.0,10.9013,10.9013,10.8853,10.8907,32000.0
2005-03-14 13:20:00,20.41,20.41,20.39,20.4,22000.0,10.8907,10.8907,10.88,10.8853,22000.0
2005-03-14 13:25:00,20.4,20.4,20.39,20.4,14200.0,10.8853,10.8853,10.88,10.8853,14200.0
2005-03-14 13:30:00,20.4,20.42,20.38,20.38,21800.0,10.8853,10.896,10.8747,10.8747,21800.0
2005-03-14 13:35:00,20.39,20.4,20.38,20.4,33600.0,10.88,10.8853,10.8747,10.8853,33600.0
2005-03-14 13:40:00,20.4,20.42,20.4,20.4,18400.0,10.8853,10.896,10.8853,10.8853,18400.0
2005-03-14 13:45:00,20.41,20.42,20.39,20.41,21200.0,10.8907,10.896,10.88,10.8907,21200.0
2005-03-14 13:50:00,20.42,20.42,20.39,20.39,16400.0,10.896,10.896,10.88,10.88,16400.0
2005-03-14 13:55:00,20.39,20.4,20.37,20.39,22200.0,10.88,10.8853,10.8693,10.88,22200.0
2005-03-14 14:00:00,20.39,20.42,20.39,20.42,13600.0,10.88,10.896,10.88,10.896,13600.0
2005-03-14 14:05:00,20.42,20.43,20.41,20.41,26000.0,10.896,10.9013,10.8907,10.8907,26000.0
2005-03-14 14:10:00,20.42,20.42,20.39,20.4,29200.0,10.896,10.896,10.88,10.8853,29200.0
2005-03-14 14:15:00,20.4,20.4,20.38,20.38,23000.0,10.8853,10.8853,10.8747,10.8747,23000.0
2005-03-14 14:20:00,20.39,20.41,20.39,20.4,17600.0,10.88,10.8907,10.88,10.8853,17600.0
2005-03-14 14:25:00,20.4,20.4,20.35,20.35,16000.0,10.8853,10.8853,10.8586,10.8586,16000.0
2005-03-14 14:30:00,20.35,20.37,20.35,20.36,31400.0,10.8586,10.8693,10.8586,10.864,31400.0
2005-03-14 14:35:00,20.36,20.38,20.36,20.36,43000.0,10.864,10.8747,10.864,10.864,43000.0
2005-03-14 14:40:00,20.37,20.37,20.34,20.35,21600.0,10.8693,10.8693,10.8533,10.8586,21600.0
2005-03-14 14:45:00,20.34,20.36,20.34,20.34,31800.0,10.8533,10.864,10.8533,10.8533,31800.0
2005-03-14 14:50:00,20.34,20.35,20.33,20.34,30800.0,10.8533,10.8586,10.848,10.8533,30800.0
2005-03-14 14:55:00,20.35,20.36,20.33,20.35,26600.0,10.8586,10.864,10.848,10.8586,26600.0
2005-03-14 15:00:00,20.35,20.39,20.35,20.39,40000.0,10.8586,10.88,10.8586,10.88,40000.0
2005-03-14 15:05:00,20.39,20.41,20.39,20.4,35000.0,10.88,10.8907,10.88,10.8853,35000.0
2005-03-14 15:10:00,20.4,20.41,20.39,20.41,32400.0,10.8853,10.8907,10.88,10.8907,32400.0
2005-03-14 15:15:00,20.41,20.45,20.41,20.43,39400.0,10.8907,10.912,10.8907,10.9013,39400.0
2005-03-14 15:20:00,20.43,20.45,20.43,20.43,33200.0,10.9013,10.912,10.9013,10.9013,33200.0
2005-03-14 15:25:00,20.45,20.47,20.44,20.46,34400.0,10.912,10.9227,10.9067,10.9173,34400.0
2005-03-14 15:30:00,20.46,20.49,20.46,20.46,45800.0,10.9173,10.9333,10.9173,10.9173,45800.0
2005-03-14 15:35:00,20.46,20.46,20.46,20.46,39000.0,10.9173,10.9173,10.9173,10.9173,39000.0
2005-03-14 15:40:00,20.46,20.46,20.43,20.43,66400.0,10.9173,10.9173,10.9013,10.9013,66400.0
2005-03-14 15:45:00,20.43,20.43,20.41,20.43,43000.0,10.9013,10.9013,10.8907,10.9013,43000.0
2005-03-14 15:50:00,20.43,20.46,20.4,20.41,68600.0,10.9013,10.9173,10.8853,10.8907,68600.0
2005-03-14 15:55:00,20.4,20.48,20.39,20.47,152200.0,10.8853,10.928,10.88,10.9227,152200.0
2005-03-15 09:30:00,20.53,20.53,20.52,20.53,27600.0,10.9547,10.9547,10.9494,10.9547,27600.0
2005-03-15 09:35:00,20.53,20.6,20.5,20.6,22200.0,10.9547,10.992,10.9387,10.992,22200.0
2005-03-15 09:40:00,20.59,20.59,20.5,20.58,22000.0,10.9867,10.9867,10.9387,10.9814,22000.0
2005-03-15 09:45:00,20.56,20.57,20.55,20.56,11800.0,10.9707,10.976,10.9654,10.9707,11800.0
2005-03-15 09:50:00,20.56,20.58,20.56,20.58,14400.0,10.9707,10.9814,10.9707,10.9814,14400.0
2005-03-15 09:55:00,20.58,20.6,20.57,20.58,11400.0,10.9814,10.992,10.976,10.9814,11400.0
2005-03-15 10:00:00,20.58,20.59,20.54,20.57,21400.0,10.9814,10.9867,10.96,10.976,21400.0
2005-03-15 10:05:00,20.57,20.61,20.57,20.59,16200.0,10.976,10.9974,10.976,10.9867,16200.0
2005-03-15 10:10:00,20.61,20.64,20.61,20.61,19800.0,10.9974,11.0134,10.9974,10.9974,19800.0
2005-03-15 10:15:00,20.6,20.6,20.59,20.6,13200.0,10.992,10.992,10.9867,10.992,13200.0
2005-03-15 10:20:00,20.6,20.61,20.59,20.6,8600.0,10.992,10.9974,10.9867,10.992,8600.0
2005-03-15 10:25:00,20.62,20.62,20.57,20.57,14800.0,11.0027,11.0027,10.976,10.976,14800.0
2005-03-15 10:30:00,20.58,20.6,20.57,20.58,11000.0,10.9814,10.992,10.976,10.9814,11000.0
2005-03-15 10:35:00,20.58,20.6,20.58,20.58,8800.0,10.9814,10.992,10.9814,10.9814,8800.0
2005-03-15 10:40:00,20.57,20.59,20.57,20.59,29000.0,10.976,10.9867,10.976,10.9867,29000.0
2005-03-15 10:45:00,20.59,20.61,20.59,20.61,15400.0,10.9867,10.9974,10.9867,10.9974,15400.0
2005-03-15 10:50:00,20.61,20.61,20.6,20.61,20600.0,10.9974,10.9974,10.992,10.9974,20600.0
2005-03-15 10:55:00,20.63,20.63,20.58,20.58,24600.0,11.008,11.008,10.9814,10.9814,24600.0
2005-03-15 11:00:00,20.59,20.59,20.56,20.56,14600.0,10.9867,10.9867,10.9707,10.9707,14600.0
2005-03-15 11:05:00,20.56,20.56,20.51,20.52,18800.0,10.9707,10.9707,10.944,10.9494,18800.0
2005-03-15 11:10:00,20.51,20.52,20.5,20.52,10800.0,10.944,10.9494,10.9387,10.9494,10800.0
2005-03-15 11:15:00,20.53,20.53,20.51,20.53,14800.0,10.9547,10.9547,10.944,10.9547,14800.0
2005-03-15 11:20:00,20.53,20.53,20.49,20.49,10800.0,10.9547,10.9547,10.9333,10.9333,10800.0
2005-03-15 11:25:00,20.49,20.5,20.48,20.48,13800.0,10.9333,10.9387,10.928,10.928,13800.0
2005-03-15 11:30:00,20.48,20.48,20.47,20.47,10400.0,10.928,10.928,10.9227,10.9227,10400.0
2005-03-15 11:35:00,20.47,20.47,20.41,20.42,19600.0,10.9227,10.9227,10.8907,10.896,19600.0
2005-03-15 11:40:00,20.41,20.41,20.33,20.34,25600.0,10.8907,10.8907,10.848,10.8533,25600.0
2005-03-15 11:45:00,20.34,20.34,20.28,20.29,24600.0,10.8533,10.8533,10.8213,10.8266,24600.0
2005-03-15 11:50:00,20.29,20.33,20.27,20.29,19400.0,10.8266,10.848,10.816,10.8266,19400.0
2005-03-15 11:55:00,20.29,20.34,20.29,20.33,31200.0,10.8266,10.8533,10.8266,10.848,31200.0
2005-03-15 12:00:00,20.33,20.33,20.28,20.3,12600.0,10.848,10.848,10.8213,10.832,12600.0
2005-03-15 12:05:00,20.3,20.3,20.3,20.3,5600.0,10.832,10.832,10.832,10.832,5600.0
2005-03-15 12:10:00,20.3,20.32,20.28,20.32,12200.0,10.832,10.8426,10.8213,10.8426,12200.0
2005-03-15 12:15:00,20.32,20.34,20.31,20.33,17600.0,10.8426,10.8533,10.8373,10.848,17600.0
2005-03-15 12:20:00,20.33,20.36,20.33,20.36,15400.0,10.848,10.864,10.848,10.864,15400.0
2005-03-15 12:25:00,20.36,20.39,20.36,20.38,17400.0,10.864,10.88,10.864,10.8747,17400.0
2005-03-15 12:30:00,20.38,20.39,20.38,20.38,15800.0,10.8747,10.88,10.8747,10.8747,15800.0
2005-03-15 12:35:00,20.39,20.39,20.38,20.38,17800.0,10.88,10.88,10.8747,10.8747,17800.0
2005-03-15 12:40:00,20.38,20.38,20.38,20.38,3400.0,10.8747,10.8747,10.8747,10.8747,3400.0
2005-03-15 12:45:00,20.38,20.41,20.38,20.41,6600.0,10.8747,10.8907,10.8747,10.8907,6600.0
2005-03-15 12:50:00,20.4,20.41,20.39,20.39,9200.0,10.8853,10.8907,10.88,10.88,9200.0
2005-03-15 12:55:00,20.38,20.41,20.38,20.41,9000.0,10.8747,10.8907,10.8747,10.8907,9000.0
2005-03-15 13:00:00,20.42,20.43,20.41,20.42,15800.0,10.896,10.9013,10.8907,10.896,15800.0
2005-03-15 13:05:00,20.42,20.43,20.41,20.41,7200.0,10.896,10.9013,10.8907,10.8907,7200.0
2005-03-15 13:10:00,20.41,20.41,20.4,20.41,11000.0,10.8907,10.8907,10.8853,10.8907,11000.0
2005-03-15 13:15:00,20.41,20.42,20.41,20.42,8400.0,10.8907,10.896,10.8907,10.896,8400.0
2005-03-15 13:20:00,20.42,20.43,20.42,20.42,39000.0,10.896,10.9013,10.896,10.896,39000.0
2005-03-15 13:25:00,20.42,20.42,20.41,20.41,8600.0,10.896,10.896,10.8907,10.8907,8600.0
2005-03-15 13:30:00,20.42,20.42,20.4,20.4,23200.0,10.896,10.896,10.8853,10.8853,23200.0
2005-03-15 13:35:00,20.4,20.4,20.39,20.39,10400.0,10.8853,10.8853,10.88,10.88,10400.0
2005-03-15 13:40:00,20.39,20.39,20.38,20.38,21600.0,10.88,10.88,10.8747,10.8747,21600.0
2005-03-15 13:45:00,20.38,20.4,20.38,20.4,20200.0,10.8747,10.8853,10.8747,10.8853,20200.0
2005-03-15 13:50:00,20.41,20.43,20.4,20.41,45800.0,10.8907,10.9013,10.8853,10.8907,45800.0
2005-03-15 13:55:00,20.41,20.42,20.41,20.42,2800.0,10.8907,10.896,10.8907,10.896,2800.0
2005-03-15 14:00:00,20.42,20.48,20.42,20.47,28200.0,10.896,10.928,10.896,10.9227,28200.0
2005-03-15 14:05:00,20.46,20.46,20.43,20.43,7000.0,10.9173,10.9173,10.9013,10.9013,7000.0
2005-03-15 14:10:00,20.44,20.46,20.43,20.43,12600.0,10.9067,10.9173,10.9013,10.9013,12600.0
2005-03-15 14:15:00,20.43,20.45,20.42,20.43,11600.0,10.9013,10.912,10.896,10.9013,11600.0
2005-03-15 14:20:00,20.42,20.43,20.39,20.39,85000.0,10.896,10.9013,10.88,10.88,85000.0
2005-03-15 14:25:00,20.39,20.4,20.39,20.4,4800.0,10.88,10.8853,10.88,10.8853,4800.0
2005-03-15 14:30:00,20.4,20.4,20.37,20.38,17800.0,10.8853,10.8853,10.8693,10.8747,17800.0
2005-03-15 14:35:00,20.38,20.39,20.38,20.38,14800.0,10.8747,10.88,10.8747,10.8747,14800.0
2005-03-15 14:40:00,20.39,20.41,20.39,20.39,9200.0,10.88,10.8907,10.88,10.88,9200.0
2005-03-15 14:45:00,20.39,20.39,20.36,20.36,14000.0,10.88,10.88,10.864,10.864,14000.0
2005-03-15 14:50:00,20.39,20.41,20.39,20.39,10800.0,10.88,10.8907,10.88,10.88,10800.0
2005-03-15 14:55:00,20.39,20.43,20.39,20.41,18000.0,10.88,10.9013,10.88,10.8907,18000.0
2005-03-15 15:00:00,20.41,20.42,20.4,20.41,15600.0,10.8907,10.896,10.8853,10.8907,15600.0
2005-03-15 15:05:00,20.41,20.41,20.4,20.41,7000.0,10.8907,10.8907,10.8853,10.8907,7000.0
2005-03-15 15:10:00,20.4,20.4,20.38,20.4,16400.0,10.8853,10.8853,10.8747,10.8853,16400.0
2005-03-15 15:15:00,20.39,20.41,20.38,20.38,25200.0,10.88,10.8907,10.8747,10.8747,25200.0
2005-03-15 15:20:00,20.38,20.4,20.38,20.4,17400.0,10.8747,10.8853,10.8747,10.8853,17400.0
2005-03-15 15:25:00,20.4,20.4,20.39,20.4,27200.0,10.8853,10.8853,10.88,10.8853,27200.0
2005-03-15 15:30:00,20.39,20.41,20.39,20.41,60600.0,10.88,10.8907,10.88,10.8907,60600.0
2005-03-15 15:35:00,20.41,20.41,20.39,20.4,42600.0,10.8907,10.8907,10.88,10.8853,42600.0
2005-03-15 15:40:00,20.39,20.4,20.37,20.38,20800.0,10.88,10.8853,10.8693,10.8747,20800.0
2005-03-15 15:45:00,20.38,20.4,20.38,20.39,24000.0,10.8747,10.8853,10.8747,10.88,24000.0
2005-03-15 15:50:00,20.39,20.39,20.36,20.37,40800.0,10.88,10.88,10.864,10.8693,40800.0
2005-03-15 15:55:00,20.38,20.38,20.35,20.35,24200.0,10.8747,10.8747,10.8586,10.8586,24200.0
2005-03-16 09:30:00,20.34,20.36,20.32,20.35,24200.0,10.8533,10.864,10.8426,10.8586,24200.0
2005-03-16 09:35:00,20.35,20.36,20.34,20.36,10600.0,10.8586,10.864,10.8533,10.864,10600.0
2005-03-16 09:40:00,20.36,20.42,20.36,20.36,12600.0,10.864,10.896,10.864,10.864,12600.0
2005-03-16 09:45:00,20.37,20.4,20.31,20.33,33400.0,10.8693,10.8853,10.8373,10.848,33400.0
2005-03-16 09:50:00,20.33,20.36,20.3,20.32,22400.0,10.848,10.864,10.832,10.8426,22400.0
2005-03-16 09:55:00,20.32,20.38,20.31,20.37,20200.0,10.8426,10.8747,10.8373,10.8693,20200.0
2005-03-16 10:00:00,20.38,20.38,20.36,20.36,34600.0,10.8747,10.8747,10.864,10.864,34600.0
2005-03-16 10:05:00,20.36,20.36,20.33,20.33,25600.0,10.864,10.864,10.848,10.848,25600.0
2005-03-16 10:10:00,20.33,20.34,20.3,20.32,26600.0,10.848,10.8533,10.832,10.8426,26600.0
2005-03-16 10:15:00,20.32,20.35,20.31,20.35,12600.0,10.8426,10.8586,10.8373,10.8586,12600.0
2005-03-16 10:20:00,20.35,20.35,20.32,20.33,30200.0,10.8586,10.8586,10.8426,10.848,30200.0
2005-03-16 10:25:00,20.34,20.36,20.33,20.36,8600.0,10.8533,10.864,10.848,10.864,8600.0
2005-03-16 10:30:00,20.37,20.37,20.35,20.36,43400.0,10.8693,10.8693,10.8586,10.864,43400.0
2005-03-16 10:35:00,20.36,20.36,20.33,20.35,31800.0,10.864,10.864,10.848,10.8586,31800.0
2005-03-16 10:40:00,20.34,20.35,20.32,20.32,15000.0,10.8533,10.8586,10.8426,10.8426,15000.0
2005-03-16 10:45:00,20.31,20.37,20.31,20.35,27400.0,10.8373,10.8693,10.8373,10.8586,27400.0
2005-03-16 10:50:00,20.36,20.38,20.36,20.38,16200.0,10.864,10.8747,10.864,10.8747,16200.0
2005-03-16 10:55:00,20.38,20.38,20.36,20.36,14200.0,10.8747,10.8747,10.864,10.864,14200.0
2005-03-16 11:00:00,20.35,20.36,20.33,20.33,28400.0,10.8586,10.864,10.848,10.848,28400.0
2005-03-16 11:05:00,20.32,20.32,20.28,20.29,44200.0,10.8426,10.8426,10.8213,10.8266,44200.0
2005-03-16 11:10:00,20.3,20.32,20.28,20.29,29200.0,10.832,10.8426,10.8213,10.8266,29200.0
2005-03-16 11:15:00,20.29,20.29,20.27,20.27,15000.0,10.8266,10.8266,10.816,10.816,15000.0
2005-03-16 11:20:00,20.28,20.28,20.25,20.25,21200.0,10.8213,10.8213,10.8053,10.8053,21200.0
2005-03-16 11:25:00,20.26,20.27,20.26,20.27,41800.0,10.8106,10.816,10.8106,10.816,41800.0
2005-03-16 11:30:00,20.27,20.29,20.27,20.29,16600.0,10.816,10.8266,10.816,10.8266,16600.0
2005-03-16 11:35:00,20.29,20.31,20.29,20.29,35600.0,10.8266,10.8373,10.8266,10.8266,35600.0
2005-03-16 11:40:00,20.29,20.29,20.24,20.24,23200.0,10.8266,10.8266,10.7999,10.7999,23200.0
2005-03-16 11:45:00,20.22,20.22,20.18,20.18,17200.0,10.7893,10.7893,10.7679,10.7679,17200.0
2005-03-16 11:50:00,20.18,20.2,20.18,20.2,20200.0,10.7679,10.7786,10.7679,10.7786,20200.0
2005-03-16 11:55:00,20.19,20.2,20.18,20.18,23400.0,10.7733,10.7786,10.7679,10.7679,23400.0
2005-03-16 12:00:00,20.19,20.21,20.19,20.21,8000.0,10.7733,10.7839,10.7733,10.7839,8000.0
2005-03-16 12:05:00,20.21,20.25,20.21,20.25,11800.0,10.7839,10.8053,10.7839,10.8053,11800.0
2005-03-16 12:10:00,20.25,20.3,20.25,20.29,12800.0,10.8053,10.832,10.8053,10.8266,12800.0
2005-03-16 12:15:00,20.31,20.35,20.31,20.34,9600.0,10.8373,10.8586,10.8373,10.8533,9600.0
2005-03-16 12:20:00,20.34,20.37,20.33,20.36,22800.0,10.8533,10.8693,10.848,10.864,22800.0
2005-03-16 12:25:00,20.36,20.38,20.36,20.37,17800.0,10.864,10.8747,10.864,10.8693,17800.0
2005-03-16 12:30:00,20.37,20.37,20.35,20.37,19600.0,10.8693,10.8693,10.8586,10.8693,19600.0
2005-03-16 12:35:00,20.35,20.38,20.35,20.37,13600.0,10.8586,10.8747,10.8586,10.8693,13600.0
2005-03-16 12:40:00,20.36,20.36,20.33,20.34,7600.0,10.864,10.864,10.848,10.8533,7600.0
2005-03-16 12:45:00,20.34,20.36,20.34,20.36,13000.0,10.8533,10.864,10.8533,10.864,13000.0
2005-03-16 12:50:00,20.36,20.38,20.36,20.37,15400.0,10.864,10.8747,10.864,10.8693,15400.0
2005-03-16 12:55:00,20.37,20.39,20.37,20.38,47600.0,10.8693,10.88,10.8693,10.8747,47600.0
2005-03-16 13:00:00,20.38,20.4,20.38,20.4,46000.0,10.8747,10.8853,10.8747,10.8853,46000.0
2005-03-16 13:05:00,20.4,20.4,20.38,20.38,41200.0,10.8853,10.8853,10.8747,10.8747,41200.0
2005-03-16 13:10:00,20.38,20.38,20.36,20.36,14000.0,10.8747,10.8747,10.864,10.864,14000.0
2005-03-16 13:15:00,20.36,20.36,20.35,20.36,8200.0,10.864,10.864,10.8586,10.864,8200.0
2005-03-16 13:20:00,20.36,20.39,20.36,20.38,18000.0,10.864,10.88,10.864,10.8747,18000.0
2005-03-16 13:25:00,20.39,20.41,20.38,20.39,22400.0,10.88,10.8907,10.8747,10.88,22400.0
2005-03-16 13:30:00,20.39,20.39,20.37,20.38,10200.0,10.88,10.88,10.8693,10.8747,10200.0
2005-03-16 13:35:00,20.38,20.39,20.35,20.36,32200.0,10.8747,10.88,10.8586,10.864,32200.0
2005-03-16 13:40:00,20.36,20.39,20.36,20.39,11000.0,10.864,10.88,10.864,10.88,11000.0
2005-03-16 13:45:00,20.39,20.42,20.39,20.4,10600.0,10.88,10.896,10.88,10.8853,10600.0
2005-03-16 13:50:00,20.39,20.4,20.34,20.34,44800.0,10.88,10.8853,10.8533,10.8533,44800.0
2005-03-16 13:55:00,20.36,20.36,20.32,20.33,24600.0,10.864,10.864,10.8426,10.848,24600.0
2005-03-16 14:00:00,20.33,20.33,20.29,20.31,23200.0,10.848,10.848,10.8266,10.8373,23200.0
2005-03-16 14:05:00,20.31,20.33,20.3,20.3,41000.0,10.8373,10.848,10.832,10.832,41000.0
2005-03-16 14:10:00,20.3,20.31,20.27,20.29,25800.0,10.832,10.8373,10.816,10.8266,25800.0
2005-03-16 14:15:00,20.29,20.31,20.25,20.31,21000.0,10.8266,10.8373,10.8053,10.8373,21000.0
2005-03-16 14:20:00,20.31,20.32,20.29,20.3,21600.0,10.8373,10.8426,10.8266,10.832,21600.0
2005-03-16 14:25:00,20.29,20.31,20.27,20.31,13200.0,10.8266,10.8373,10.816,10.8373,13200.0
2005-03-16 14:30:00,20.3,20.3,20.25,20.29,19400.0,10.832,10.832,10.8053,10.8266,19400.0
2005-03-16 14:35:00,20.29,20.29,20.27,20.27,15800.0,10.8266,10.8266,10.816,10.816,15800.0
2005-03-16 14:40:00,20.27,20.28,20.25,20.25,24200.0,10.816,10.8213,10.8053,10.8053,24200.0
2005-03-16 14:45:00,20.25,20.28,20.24,20.26,13800.0,10.8053,10.8213,10.7999,10.8106,13800.0
2005-03-16 14:50:00,20.26,20.27,20.25,20.26,19400.0,10.8106,10.816,10.8053,10.8106,19400.0
2005-03-16 14:55:00,20.27,20.27,20.22,20.25,24000.0,10.816,10.816,10.7893,10.8053,24000.0
2005-03-16 15:00:00,20.25,20.26,20.2,20.2,19600.0,10.8053,10.8106,10.7786,10.7786,19600.0
2005-03-16 15:05:00,20.2,20.25,20.2,20.22,84400.0,10.7786,10.8053,10.7786,10.7893,84400.0
2005-03-16 15:10:00,20.22,20.23,20.22,20.22,22000.0,10.7893,10.7946,10.7893,10.7893,22000.0
2005-03-16 15:15:00,20.22,20.25,20.21,20.22,51200.0,10.7893,10.8053,10.7839,10.7893,51200.0
2005-03-16 15:20:00,20.22,20.23,20.2,20.21,23000.0,10.7893,10.7946,10.7786,10.7839,23000.0
2005-03-16 15:25:00,20.22,20.25,20.2,20.24,109000.0,10.7893,10.8053,10.7786,10.7999,109000.0
2005-03-16 15:30:00,20.25,20.27,20.22,20.22,47200.0,10.8053,10.816,10.7893,10.7893,47200.0
2005-03-16 15:35:00,20.22,20.22,20.21,20.22,15800.0,10.7893,10.7893,10.7839,10.7893,15800.0
2005-03-16 15:40:00,20.21,20.25,20.21,20.21,28800.0,10.7839,10.8053,10.7839,10.7839,28800.0
2005-03-16 15:45:00,20.21,20.23,20.2,20.22,29600.0,10.7839,10.7946,10.7786,10.7893,29600.0
2005-03-16 15:50:00,20.22,20.22,20.18,20.19,23800.0,10.7893,10.7893,10.7679,10.7733,23800.0
2005-03-16 15:55:00,20.18,20.22,20.18,20.21,24800.0,10.7679,10.7893,10.7679,10.7839,24800.0
2005-03-17 09:30:00,20.27,20.32,20.27,20.32,40200.0,10.816,10.8426,10.816,10.8426,40200.0
2005-03-17 09:35:00,20.33,20.35,20.3,20.33,22000.0,10.848,10.8586,10.832,10.848,22000.0
2005-03-17 09:40:00,20.34,20.34,20.27,20.32,22000.0,10.8533,10.8533,10.816,10.8426,22000.0
2005-03-17 09:45:00,20.33,20.37,20.3,20.37,33800.0,10.848,10.8693,10.832,10.8693,33800.0
2005-03-17 09:50:00,20.36,20.36,20.35,20.35,30600.0,10.864,10.864,10.8586,10.8586,30600.0
2005-03-17 09:55:00,20.34,20.35,20.26,20.26,22000.0,10.8533,10.8586,10.8106,10.8106,22000.0
2005-03-17 10:00:00,20.25,20.29,20.25,20.29,19400.0,10.8053,10.8266,10.8053,10.8266,19400.0
2005-03-17 10:05:00,20.3,20.34,20.3,20.34,13000.0,10.832,10.8533,10.832,10.8533,13000.0
2005-03-17 10:10:00,20.34,20.34,20.32,20.32,10800.0,10.8533,10.8533,10.8426,10.8426,10800.0
2005-03-17 10:15:00,20.32,20.32,20.32,20.32,10600.0,10.8426,10.8426,10.8426,10.8426,10600.0
2005-03-17 10:20:00,20.32,20.34,20.32,20.34,7400.0,10.8426,10.8533,10.8426,10.8533,7400.0
2005-03-17 10:25:00,20.34,20.37,20.34,20.36,7400.0,10.8533,10.8693,10.8533,10.864,7400.0
2005-03-17 10:30:00,20.36,20.36,20.35,20.35,7200.0,10.864,10.864,10.8586,10.8586,7200.0
2005-03-17 10:35:00,20.35,20.35,20.33,20.34,10800.0,10.8586,10.8586,10.848,10.8533,10800.0
2005-03-17 10:40:00,20.33,20.34,20.32,20.32,15400.0,10.848,10.8533,10.8426,10.8426,15400.0
2005-03-17 10:45:00,20.32,20.32,20.31,20.31,14000.0,10.8426,10.8426,10.8373,10.8373,14000.0
2005-03-17 10:50:00,20.31,20.31,20.29,20.3,10000.0,10.8373,10.8373,10.8266,10.832,10000.0
2005-03-17 10:55:00,20.3,20.37,20.3,20.37,14000.0,10.832,10.8693,10.832,10.8693,14000.0
2005-03-17 11:00:00,20.36,20.37,20.35,20.35,19000.0,10.864,10.8693,10.8586,10.8586,19000.0
2005-03-17 11:05:00,20.35,20.36,20.35,20.36,11600.0,10.8586,10.864,10.8586,10.864,11600.0
2005-03-17 11:10:00,20.36,20.36,20.36,20.36,13200.0,10.864,10.864,10.864,10.864,13200.0
2005-03-17 11:15:00,20.35,20.36,20.34,20.34,11600.0,10.8586,10.864,10.8533,10.8533,11600.0
2005-03-17 11:20:00,20.34,20.35,20.33,20.34,9400.0,10.8533,10.8586,10.848,10.8533,9400.0
2005-03-17 11:25:00,20.35,20.36,20.35,20.36,23400.0,10.8586,10.864,10.8586,10.864,23400.0
2005-03-17 11:30:00,20.35,20.36,20.35,20.36,20200.0,10.8586,10.864,10.8586,10.864,20200.0
2005-03-17 11:35:00,20.35,20.36,20.35,20.36,10200.0,10.8586,10.864,10.8586,10.864,10200.0
2005-03-17 11:40:00,20.36,20.36,20.35,20.36,16600.0,10.864,10.864,10.8586,10.864,16600.0
2005-03-17 11:45:00,20.36,20.37,20.36,20.36,20400.0,10.864,10.8693,10.864,10.864,20400.0
2005-03-17 11:50:00,20.36,20.36,20.34,20.35,29000.0,10.864,10.864,10.8533,10.8586,29000.0
2005-03-17 11:55:00,20.35,20.35,20.34,20.35,7400.0,10.8586,10.8586,10.8533,10.8586,7400.0
2005-03-17 12:00:00,20.35,20.35,20.33,20.33,14400.0,10.8586,10.8586,10.848,10.848,14400.0
2005-03-17 12:05:00,20.33,20.35,20.32,20.35,17600.0,10.848,10.8586,10.8426,10.8586,17600.0
2005-03-17 12:10:00,20.35,20.38,20.35,20.38,30600.0,10.8586,10.8747,10.8586,10.8747,30600.0
2005-03-17 12:15:00,20.38,20.38,20.37,20.37,14000.0,10.8747,10.8747,10.8693,10.8693,14000.0
2005-03-17 12:20:00,20.37,20.4,20.37,20.4,39600.0,10.8693,10.8853,10.8693,10.8853,39600.0
2005-03-17 12:25:00,20.4,20.4,20.39,20.4,29800.0,10.8853,10.8853,10.88,10.8853,29800.0
2005-03-17 12:30:00,20.4,20.47,20.4,20.47,59000.0,10.8853,10.9227,10.8853,10.9227,59000.0
2005-03-17 12:35:00,20.47,20.47,20.45,20.46,43800.0,10.9227,10.9227,10.912,10.9173,43800.0
2005-03-17 12:40:00,20.45,20.5,20.45,20.49,115800.0,10.912,10.9387,10.912,10.9333,115800.0
2005-03-17 12:45:00,20.49,20.49,20.48,20.48,20200.0,10.9333,10.9333,10.928,10.928,20200.0
2005-03-17 12:50:00,20.48,20.48,20.47,20.48,47000.0,10.928,10.928,10.9227,10.928,47000.0
2005-03-17 12:55:00,20.48,20.48,20.47,20.48,33600.0,10.928,10.928,10.9227,10.928,33600.0
2005-03-17 13:00:00,20.48,20.48,20.48,20.48,9000.0,10.928,10.928,10.928,10.928,9000.0
2005-03-17 13:05:00,20.48,20.49,20.48,20.49,20600.0,10.928,10.9333,10.928,10.9333,20600.0
2005-03-17 13:10:00,20.49,20.49,20.48,20.48,22200.0,10.9333,10.9333,10.928,10.928,22200.0
2005-03-17 13:15:00,20.48,20.48,20.48,20.48,45800.0,10.928,10.928,10.928,10.928,45800.0
2005-03-17 13:20:00,20.48,20.49,20.48,20.49,27400.0,10.928,10.9333,10.928,10.9333,27400.0
2005-03-17 13:25:00,20.49,20.49,20.48,20.49,21200.0,10.9333,10.9333,10.928,10.9333,21200.0
2005-03-17 13:30:00,20.49,20.49,20.48,20.48,15800.0,10.9333,10.9333,10.928,10.928,15800.0
2005-03-17 13:35:00,20.48,20.49,20.48,20.48,13400.0,10.928,10.9333,10.928,10.928,13400.0
2005-03-17 13:40:00,20.49,20.49,20.47,20.47,11400.0,10.9333,10.9333,10.9227,10.9227,11400.0
2005-03-17 13:45:00,20.47,20.47,20.45,20.45,16200.0,10.9227,10.9227,10.912,10.912,16200.0
2005-03-17 13:50:00,20.45,20.45,20.41,20.41,13000.0,10.912,10.912,10.8907,10.8907,13000.0
2005-03-17 13:55:00,20.41,20.41,20.38,20.39,14600.0,10.8907,10.8907,10.8747,10.88,14600.0
2005-03-17 14:00:00,20.39,20.39,20.35,20.36,12800.0,10.88,10.88,10.8586,10.864,12800.0
2005-03-17 14:05:00,20.36,20.37,20.36,20.37,11600.0,10.864,10.8693,10.864,10.8693,11600.0
2005-03-17 14:10:00,20.36,20.37,20.36,20.37,13200.0,10.864,10.8693,10.864,10.8693,13200.0
2005-03-17 14:15:00,20.37,20.38,20.37,20.38,12000.0,10.8693,10.8747,10.8693,10.8747,12000.0
2005-03-17 14:20:00,20.38,20.4,20.38,20.39,14200.0,10.8747,10.8853,10.8747,10.88,14200.0
2005-03-17 14:25:00,20.39,20.43,20.38,20.43,23800.0,10.88,10.9013,10.8747,10.9013,23800.0
2005-03-17 14:30:00,20.43,20.43,20.43,20.43,12800.0,10.9013,10.9013,10.9013,10.9013,12800.0
2005-03-17 14:35:00,20.43,20.46,20.42,20.43,21000.0,10.9013,10.9173,10.896,10.9013,21000.0
2005-03-17 14:40:00,20.43,20.43,20.42,20.42,29200.0,10.9013,10.9013,10.896,10.896,29200.0
2005-03-17 14:45:00,20.43,20.44,20.43,20.43,8200.0,10.9013,10.9067,10.9013,10.9013,8200.0
2005-03-17 14:50:00,20.43,20.43,20.43,20.43,8400.0,10.9013,10.9013,10.9013,10.9013,8400.0
2005-03-17 14:55:00,20.43,20.43,20.43,20.43,12600.0,10.9013,10.9013,10.9013,10.9013,12600.0
2005-03-17 15:00:00,20.43,20.43,20.41,20.41,11000.0,10.9013,10.9013,10.8907,10.8907,11000.0
2005-03-17 15:05:00,20.41,20.43,20.4,20.43,15200.0,10.8907,10.9013,10.8853,10.9013,15200.0
2005-03-17 15:10:00,20.44,20.44,20.43,20.44,25400.0,10.9067,10.9067,10.9013,10.9067,25400.0
2005-03-17 15:15:00,20.44,20.45,20.44,20.45,9200.0,10.9067,10.912,10.9067,10.912,9200.0
2005-03-17 15:20:00,20.45,20.45,20.43,20.43,15600.0,10.912,10.912,10.9013,10.9013,15600.0
2005-03-17 15:25:00,20.43,20.43,20.43,20.43,12200.0,10.9013,10.9013,10.9013,10.9013,12200.0
2005-03-17 15:30:00,20.43,20.45,20.43,20.45,21600.0,10.9013,10.912,10.9013,10.912,21600.0
2005-03-17 15:35:00,20.45,20.47,20.45,20.46,22200.0,10.912,10.9227,10.912,10.9173,22200.0
2005-03-17 15:40:00,20.46,20.46,20.43,20.44,40600.0,10.9173,10.9173,10.9013,10.9067,40600.0
2005-03-17 15:45:00,20.43,20.45,20.43,20.45,76800.0,10.9013,10.912,10.9013,10.912,76800.0
2005-03-17 15:50:00,20.45,20.46,20.43,20.43,62800.0,10.912,10.9173,10.9013,10.9013,62800.0
2005-03-17 15:55:00,20.43,20.43,20.38,20.41,52600.0,10.9013,10.9013,10.8747,10.8907,52600.0
2005-03-18 09:30:00,20.4,20.45,20.4,20.42,400000.0,10.8853,10.912,10.8853,10.896,400000.0
2005-03-18 09:35:00,20.42,20.43,20.4,20.4,7000.0,10.896,10.9013,10.8853,10.8853,7000.0
2005-03-18 09:40:00,20.38,20.43,20.38,20.43,35400.0,10.8747,10.9013,10.8747,10.9013,35400.0
2005-03-18 09:45:00,20.43,20.45,20.36,20.36,10200.0,10.9013,10.912,10.864,10.864,10200.0
2005-03-18 09:50:00,20.36,20.37,20.35,20.36,21400.0,10.864,10.8693,10.8586,10.864,21400.0
2005-03-18 09:55:00,20.36,20.38,20.31,20.31,36800.0,10.864,10.8747,10.8373,10.8373,36800.0
2005-03-18 10:00:00,20.31,20.37,20.3,20.33,21000.0,10.8373,10.8693,10.832,10.848,21000.0
2005-03-18 10:05:00,20.33,20.34,20.3,20.33,16600.0,10.848,10.8533,10.832,10.848,16600.0
2005-03-18 10:10:00,20.33,20.35,20.33,20.35,21400.0,10.848,10.8586,10.848,10.8586,21400.0
2005-03-18 10:15:00,20.36,20.38,20.36,20.37,17800.0,10.864,10.8747,10.864,10.8693,17800.0
2005-03-18 10:20:00,20.37,20.38,20.36,20.36,9800.0,10.8693,10.8747,10.864,10.864,9800.0
2005-03-18 10:25:00,20.36,20.36,20.35,20.35,11400.0,10.864,10.864,10.8586,10.8586,11400.0
2005-03-18 10:30:00,20.36,20.38,20.36,20.38,25800.0,10.864,10.8747,10.864,10.8747,25800.0
2005-03-18 10:35:00,20.36,20.36,20.35,20.35,15600.0,10.864,10.864,10.8586,10.8586,15600.0
2005-03-18 10:40:00,20.36,20.39,20.36,20.39,8400.0,10.864,10.88,10.864,10.88,8400.0
2005-03-18 10:45:00,20.38,20.39,20.35,20.35,20800.0,10.8747,10.88,10.8586,10.8586,20800.0
2005-03-18 10:50:00,20.35,20.37,20.32,20.33,25800.0,10.8586,10.8693,10.8426,10.848,25800.0
2005-03-18 10:55:00,20.34,20.34,20.32,20.33,9800.0,10.8533,10.8533,10.8426,10.848,9800.0
2005-03-18 11:00:00,20.33,20.36,20.33,20.35,10600.0,10.848,10.864,10.848,10.8586,10600.0
2005-03-18 11:05:00,20.34,20.38,20.34,20.35,14600.0,10.8533,10.8747,10.8533,10.8586,14600.0
2005-03-18 11:10:00,20.34,20.34,20.3,20.3,10800.0,10.8533,10.8533,10.832,10.832,10800.0
2005-03-18 11:15:00,20.29,20.29,20.28,20.28,8000.0,10.8266,10.8266,10.8213,10.8213,8000.0
2005-03-18 11:20:00,20.28,20.29,20.26,20.29,14000.0,10.8213,10.8266,10.8106,10.8266,14000.0
2005-03-18 11:25:00,20.29,20.3,20.29,20.3,3600.0,10.8266,10.832,10.8266,10.832,3600.0
2005-03-18 11:30:00,20.3,20.3,20.26,20.26,6200.0,10.832,10.832,10.8106,10.8106,6200.0
2005-03-18 11:35:00,20.26,20.27,20.25,20.25,14000.0,10.8106,10.816,10.8053,10.8053,14000.0
2005-03-18 11:40:00,20.25,20.26,20.24,20.24,23800.0,10.8053,10.8106,10.7999,10.7999,23800.0
2005-03-18 11:45:00,20.24,20.24,20.22,20.24,10200.0,10.7999,10.7999,10.7893,10.7999,10200.0
2005-03-18 11:50:00,20.24,20.25,20.23,20.24,6200.0,10.7999,10.8053,10.7946,10.7999,6200.0
2005-03-18 11:55:00,20.24,20.25,20.23,20.25,8400.0,10.7999,10.8053,10.7946,10.8053,8400.0
2005-03-18 12:00:00,20.25,20.27,20.24,20.26,11600.0,10.8053,10.816,10.7999,10.8106,11600.0
2005-03-18 12:05:00,20.26,20.27,20.25,20.27,11200.0,10.8106,10.816,10.8053,10.816,11200.0
2005-03-18 12:10:00,20.28,20.3,20.27,20.29,11000.0,10.8213,10.832,10.816,10.8266,11000.0
2005-03-18 12:15:00,20.29,20.29,20.29,20.29,3200.0,10.8266,10.8266,10.8266,10.8266,3200.0
2005-03-18 12:20:00,20.29,20.29,20.27,20.27,6800.0,10.8266,10.8266,10.816,10.816,6800.0
2005-03-18 12:25:00,20.27,20.27,20.25,20.25,5800.0,10.816,10.816,10.8053,10.8053,5800.0
2005-03-18 12:30:00,20.26,20.28,20.26,20.27,7200.0,10.8106,10.8213,10.8106,10.816,7200.0
2005-03-18 12:35:00,20.26,20.27,20.26,20.27,8800.0,10.8106,10.816,10.8106,10.816,8800.0
2005-03-18 12:40:00,20.27,20.29,20.27,20.28,11800.0,10.816,10.8266,10.816,10.8213,11800.0
2005-03-18 12:45:00,20.28,20.28,20.27,20.27,6800.0,10.8213,10.8213,10.816,10.816,6800.0
2005-03-18 12:50:00,20.27,20.29,20.27,20.27,8600.0,10.816,10.8266,10.816,10.816,8600.0
2005-03-18 12:55:00,20.27,20.29,20.25,20.25,8600.0,10.816,10.8266,10.8053,10.8053,8600.0
2005-03-18 13:00:00,20.26,20.27,20.25,20.25,8600.0,10.8106,10.816,10.8053,10.8053,8600.0
2005-03-18 13:05:00,20.25,20.25,20.21,20.24,15400.0,10.8053,10.8053,10.7839,10.7999,15400.0
2005-03-18 13:10:00,20.23,20.23,20.22,20.23,6800.0,10.7946,10.7946,10.7893,10.7946,6800.0
2005-03-18 13:15:00,20.23,20.25,20.23,20.23,13200.0,10.7946,10.8053,10.7946,10.7946,13200.0
2005-03-18 13:20:00,20.23,20.23,20.23,20.23,7400.0,10.7946,10.7946,10.7946,10.7946,7400.0
2005-03-18 13:25:00,20.22,20.23,20.2,20.2,6000.0,10.7893,10.7946,10.7786,10.7786,6000.0
2005-03-18 13:30:00,20.2,20.2,20.18,20.18,11000.0,10.7786,10.7786,10.7679,10.7679,11000.0
2005-03-18 13:35:00,20.18,20.18,20.15,20.16,11400.0,10.7679,10.7679,10.7519,10.7573,11400.0
2005-03-18 13:40:00,20.15,20.16,20.13,20.14,12600.0,10.7519,10.7573,10.7413,10.7466,12600.0
2005-03-18 13:45:00,20.13,20.14,20.13,20.13,12600.0,10.7413,10.7466,10.7413,10.7413,12600.0
2005-03-18 13:50:00,20.13,20.13,20.11,20.11,9000.0,10.7413,10.7413,10.7306,10.7306,9000.0
2005-03-18 13:55:00,20.11,20.18,20.11,20.18,17600.0,10.7306,10.7679,10.7306,10.7679,17600.0
2005-03-18 14:00:00,20.18,20.19,20.18,20.18,16600.0,10.7679,10.7733,10.7679,10.7679,16600.0
2005-03-18 14:05:00,20.18,20.21,20.18,20.2,13200.0,10.7679,10.7839,10.7679,10.7786,13200.0
2005-03-18 14:10:00,20.2,20.2,20.2,20.2,4800.0,10.7786,10.7786,10.7786,10.7786,4800.0
2005-03-18 14:15:00,20.2,20.2,20.18,20.18,12600.0,10.7786,10.7786,10.7679,10.7679,12600.0
2005-03-18 14:20:00,20.18,20.2,20.18,20.2,11800.0,10.7679,10.7786,10.7679,10.7786,11800.0
2005-03-18 14:25:00,20.22,20.25,20.22,20.25,11800.0,10.7893,10.8053,10.7893,10.8053,11800.0
2005-03-18 14:30:00,20.25,20.27,20.24,20.26,26000.0,10.8053,10.816,10.7999,10.8106,26000.0
2005-03-18 14:35:00,20.27,20.27,20.25,20.25,15200.0,10.816,10.816,10.8053,10.8053,15200.0
2005-03-18 14:40:00,20.25,20.25,20.23,20.24,6400.0,10.8053,10.8053,10.7946,10.7999,6400.0
2005-03-18 14:45:00,20.24,20.24,20.22,20.22,16200.0,10.7999,10.7999,10.7893,10.7893,16200.0
2005-03-18 14:50:00,20.22,20.22,20.18,20.18,12800.0,10.7893,10.7893,10.7679,10.7679,12800.0
2005-03-18 14:55:00,20.18,20.2,20.18,20.2,14600.0,10.7679,10.7786,10.7679,10.7786,14600.0
2005-03-18 15:00:00,20.2,20.21,20.16,20.16,18800.0,10.7786,10.7839,10.7573,10.7573,18800.0
2005-03-18 15:05:00,20.16,20.16,20.14,20.15,32400.0,10.7573,10.7573,10.7466,10.7519,32400.0
2005-03-18 15:10:00,20.15,20.17,20.15,20.17,29800.0,10.7519,10.7626,10.7519,10.7626,29800.0
2005-03-18 15:15:00,20.18,20.21,20.18,20.21,34800.0,10.7679,10.7839,10.7679,10.7839,34800.0
2005-03-18 15:20:00,20.21,20.21,20.2,20.21,42600.0,10.7839,10.7839,10.7786,10.7839,42600.0
2005-03-18 15:25:00,20.21,20.21,20.18,20.19,15200.0,10.7839,10.7839,10.7679,10.7733,15200.0
2005-03-18 15:30:00,20.18,20.21,20.18,20.21,32800.0,10.7679,10.7839,10.7679,10.7839,32800.0
2005-03-18 15:35:00,20.21,20.22,20.2,20.21,28800.0,10.7839,10.7893,10.7786,10.7839,28800.0
2005-03-18 15:40:00,20.2,20.25,20.2,20.25,16800.0,10.7786,10.8053,10.7786,10.8053,16800.0
2005-03-18 15:45:00,20.26,20.31,20.26,20.31,47200.0,10.8106,10.8373,10.8106,10.8373,47200.0
2005-03-18 15:50:00,20.31,20.31,20.28,20.29,43800.0,10.8373,10.8373,10.8213,10.8266,43800.0
2005-03-18 15:55:00,20.28,20.28,20.25,20.25,58200.0,10.8213,10.8213,10.8053,10.8053,58200.0
2005-03-21 09:30:00,20.28,20.3,20.23,20.23,17400.0,10.8213,10.832,10.7946,10.7946,17400.0
2005-03-21 09:35:00,20.23,20.28,20.21,20.25,10800.0,10.7946,10.8213,10.7839,10.8053,10800.0
2005-03-21 09:40:00,20.24,20.25,20.19,20.19,9400.0,10.7999,10.8053,10.7733,10.7733,9400.0
2005-03-21 09:45:00,20.18,20.24,20.18,20.24,20800.0,10.7679,10.7999,10.7679,10.7999,20800.0
2005-03-21 09:50:00,20.24,20.29,20.24,20.28,25600.0,10.7999,10.8266,10.7999,10.8213,25600.0
2005-03-21 09:55:00,20.28,20.31,20.28,20.3,14800.0,10.8213,10.8373,10.8213,10.832,14800.0
2005-03-21 10:00:00,20.3,20.33,20.3,20.32,37600.0,10.832,10.848,10.832,10.8426,37600.0
2005-03-21 10:05:00,20.31,20.31,20.3,20.31,48000.0,10.8373,10.8373,10.832,10.8373,48000.0
2005-03-21 10:10:00,20.31,20.34,20.3,20.33,24800.0,10.8373,10.8533,10.832,10.848,24800.0
2005-03-21 10:15:00,20.33,20.36,20.33,20.36,19800.0,10.848,10.864,10.848,10.864,19800.0
2005-03-21 10:20:00,20.35,20.36,20.3,20.3,19800.0,10.8586,10.864,10.832,10.832,19800.0
2005-03-21 10:25:00,20.31,20.35,20.29,20.35,58600.0,10.8373,10.8586,10.8266,10.8586,58600.0
2005-03-21 10:30:00,20.34,20.35,20.3,20.3,46600.0,10.8533,10.8586,10.832,10.832,46600.0
2005-03-21 10:35:00,20.31,20.36,20.3,20.36,32400.0,10.8373,10.864,10.832,10.864,32400.0
2005-03-21 10:40:00,20.36,20.36,20.35,20.36,20400.0,10.864,10.864,10.8586,10.864,20400.0
2005-03-21 10:45:00,20.35,20.35,20.34,20.35,9800.0,10.8586,10.8586,10.8533,10.8586,9800.0
2005-03-21 10:50:00,20.35,20.35,20.32,20.34,16000.0,10.8586,10.8586,10.8426,10.8533,16000.0
2005-03-21 10:55:00,20.34,20.36,20.34,20.36,21200.0,10.8533,10.864,10.8533,10.864,21200.0
2005-03-21 11:00:00,20.36,20.38,20.36,20.36,26600.0,10.864,10.8747,10.864,10.864,26600.0
2005-03-21 11:05:00,20.36,20.38,20.36,20.36,127200.0,10.864,10.8747,10.864,10.864,127200.0
2005-03-21 11:10:00,20.35,20.36,20.33,20.33,41400.0,10.8586,10.864,10.848,10.848,41400.0
2005-03-21 11:15:00,20.34,20.34,20.32,20.33,25000.0,10.8533,10.8533,10.8426,10.848,25000.0
2005-03-21 11:20:00,20.33,20.36,20.33,20.36,19000.0,10.848,10.864,10.848,10.864,19000.0
2005-03-21 11:25:00,20.36,20.38,20.36,20.36,17600.0,10.864,10.8747,10.864,10.864,17600.0
2005-03-21 11:30:00,20.38,20.38,20.35,20.37,156400.0,10.8747,10.8747,10.8586,10.8693,156400.0
2005-03-21 11:35:00,20.36,20.37,20.36,20.36,25200.0,10.864,10.8693,10.864,10.864,25200.0
2005-03-21 11:40:00,20.37,20.4,20.37,20.4,19200.0,10.8693,10.8853,10.8693,10.8853,19200.0
2005-03-21 11:45:00,20.4,20.42,20.4,20.4,36200.0,10.8853,10.896,10.8853,10.8853,36200.0
2005-03-21 11:50:00,20.4,20.42,20.4,20.42,32000.0,10.8853,10.896,10.8853,10.896,32000.0
2005-03-21 11:55:00,20.42,20.42,20.38,20.4,26800.0,10.896,10.896,10.8747,10.8853,26800.0
2005-03-21 12:00:00,20.4,20.42,20.4,20.42,37000.0,10.8853,10.896,10.8853,10.896,37000.0
2005-03-21 12:05:00,20.42,20.42,20.39,20.4,36800.0,10.896,10.896,10.88,10.8853,36800.0
2005-03-21 12:10:00,20.4,20.43,20.4,20.41,22200.0,10.8853,10.9013,10.8853,10.8907,22200.0
2005-03-21 12:15:00,20.41,20.43,20.41,20.43,39400.0,10.8907,10.9013,10.8907,10.9013,39400.0
2005-03-21 12:20:00,20.42,20.42,20.38,20.41,46000.0,10.896,10.896,10.8747,10.8907,46000.0
2005-03-21 12:25:00,20.41,20.41,20.41,20.41,18800.0,10.8907,10.8907,10.8907,10.8907,18800.0
2005-03-21 12:30:00,20.41,20.42,20.41,20.41,6400.0,10.8907,10.896,10.8907,10.8907,6400.0
2005-03-21 12:35:00,20.41,20.42,20.41,20.42,17600.0,10.8907,10.896,10.8907,10.896,17600.0
2005-03-21 12:40:00,20.41,20.42,20.41,20.42,4200.0,10.8907,10.896,10.8907,10.896,4200.0
2005-03-21 12:45:00,20.41,20.41,20.39,20.39,13400.0,10.8907,10.8907,10.88,10.88,13400.0
2005-03-21 12:50:00,20.4,20.4,20.37,20.38,11800.0,10.8853,10.8853,10.8693,10.8747,11800.0
2005-03-21 12:55:00,20.38,20.38,20.36,20.36,5800.0,10.8747,10.8747,10.864,10.864,5800.0
2005-03-21 13:00:00,20.36,20.38,20.36,20.38,13200.0,10.864,10.8747,10.864,10.8747,13200.0
2005-03-21 13:05:00,20.38,20.4,20.37,20.4,12600.0,10.8747,10.8853,10.8693,10.8853,12600.0
2005-03-21 13:10:00,20.4,20.4,20.39,20.39,8200.0,10.8853,10.8853,10.88,10.88,8200.0
2005-03-21 13:15:00,20.39,20.39,20.39,20.39,5200.0,10.88,10.88,10.88,10.88,5200.0
2005-03-21 13:20:00,20.39,20.39,20.38,20.38,24400.0,10.88,10.88,10.8747,10.8747,24400.0
2005-03-21 13:25:00,20.38,20.4,20.38,20.38,14600.0,10.8747,10.8853,10.8747,10.8747,14600.0
2005-03-21 13:30:00,20.38,20.39,20.38,20.39,7000.0,10.8747,10.88,10.8747,10.88,7000.0
2005-03-21 13:35:00,20.39,20.41,20.39,20.39,21400.0,10.88,10.8907,10.88,10.88,21400.0
2005-03-21 13:40:00,20.4,20.42,20.4,20.41,12400.0,10.8853,10.896,10.8853,10.8907,12400.0
2005-03-21 13:45:00,20.41,20.41,20.4,20.4,13400.0,10.8907,10.8907,10.8853,10.8853,13400.0
2005-03-21 13:50:00,20.4,20.4,20.39,20.4,12000.0,10.8853,10.8853,10.88,10.8853,12000.0
2005-03-21 13:55:00,20.4,20.41,20.4,20.41,64400.0,10.8853,10.8907,10.8853,10.8907,64400.0
2005-03-21 14:00:00,20.4,20.41,20.39,20.4,12800.0,10.8853,10.8907,10.88,10.8853,12800.0
2005-03-21 14:05:00,20.4,20.4,20.39,20.39,64000.0,10.8853,10.8853,10.88,10.88,64000.0
2005-03-21 14:10:00,20.39,20.4,20.39,20.4,34600.0,10.88,10.8853,10.88,10.8853,34600.0
2005-03-21 14:15:00,20.4,20.42,20.39,20.42,38200.0,10.8853,10.896,10.88,10.896,38200.0
2005-03-21 14:20:00,20.42,20.42,20.39,20.4,17800.0,10.896,10.896,10.88,10.8853,17800.0
2005-03-21 14:25:00,20.4,20.42,20.4,20.41,54000.0,10.8853,10.896,10.8853,10.8907,54000.0
2005-03-21 14:30:00,20.4,20.42,20.39,20.42,21600.0,10.8853,10.896,10.88,10.896,21600.0
2005-03-21 14:35:00,20.42,20.42,20.41,20.41,9200.0,10.896,10.896,10.8907,10.8907,9200.0
2005-03-21 14:40:00,20.42,20.43,20.41,20.42,29600.0,10.896,10.9013,10.8907,10.896,29600.0
2005-03-21 14:45:00,20.41,20.41,20.4,20.4,14200.0,10.8907,10.8907,10.8853,10.8853,14200.0
2005-03-21 14:50:00,20.4,20.4,20.4,20.4,9400.0,10.8853,10.8853,10.8853,10.8853,9400.0
2005-03-21 14:55:00,20.4,20.4,20.39,20.4,13800.0,10.8853,10.8853,10.88,10.8853,13800.0
2005-03-21 15:00:00,20.41,20.42,20.4,20.42,14000.0,10.8907,10.896,10.8853,10.896,14000.0
2005-03-21 15:05:00,20.42,20.42,20.4,20.42,14400.0,10.896,10.896,10.8853,10.896,14400.0
2005-03-21 15:10:00,20.41,20.42,20.38,20.38,20200.0,10.8907,10.896,10.8747,10.8747,20200.0
2005-03-21 15:15:00,20.38,20.39,20.38,20.39,13800.0,10.8747,10.88,10.8747,10.88,13800.0
2005-03-21 15:20:00,20.39,20.39,20.38,20.39,29200.0,10.88,10.88,10.8747,10.88,29200.0
2005-03-21 15:25:00,20.4,20.41,20.37,20.38,28200.0,10.8853,10.8907,10.8693,10.8747,28200.0
2005-03-21 15:30:00,20.38,20.38,20.34,20.36,29200.0,10.8747,10.8747,10.8533,10.864,29200.0
2005-03-21 15:35:00,20.36,20.36,20.35,20.36,15400.0,10.864,10.864,10.8586,10.864,15400.0
2005-03-21 15:40:00,20.36,20.36,20.35,20.35,26800.0,10.864,10.864,10.8586,10.8586,26800.0
2005-03-21 15:45:00,20.35,20.38,20.35,20.36,41000.0,10.8586,10.8747,10.8586,10.864,41000.0
2005-03-21 15:50:00,20.36,20.41,20.36,20.37,59800.0,10.864,10.8907,10.864,10.8693,59800.0
2005-03-21 15:55:00,20.38,20.41,20.38,20.41,88400.0,10.8747,10.8907,10.8747,10.8907,88400.0
2005-03-22 09:30:00,20.26,20.38,20.24,20.35,69200.0,10.8901,10.9546,10.8793,10.9384,69200.0
2005-03-22 09:35:00,20.35,20.36,20.3,20.31,62000.0,10.9384,10.9438,10.9116,10.9169,62000.0
2005-03-22 09:40:00,20.31,20.31,20.27,20.3,32600.0,10.9169,10.9169,10.8954,10.9116,32600.0
2005-03-22 09:45:00,20.3,20.31,20.29,20.29,39000.0,10.9116,10.9169,10.9062,10.9062,39000.0
2005-03-22 09:50:00,20.29,20.29,20.27,20.27,41800.0,10.9062,10.9062,10.8954,10.8954,41800.0
2005-03-22 09:55:00,20.27,20.35,20.27,20.35,70600.0,10.8954,10.9384,10.8954,10.9384,70600.0
2005-03-22 10:00:00,20.35,20.38,20.35,20.36,75600.0,10.9384,10.9546,10.9384,10.9438,75600.0
2005-03-22 10:05:00,20.36,20.37,20.36,20.37,24200.0,10.9438,10.9492,10.9438,10.9492,24200.0
2005-03-22 10:10:00,20.37,20.37,20.36,20.36,14000.0,10.9492,10.9492,10.9438,10.9438,14000.0
2005-03-22 10:15:00,20.36,20.37,20.33,20.33,23400.0,10.9438,10.9492,10.9277,10.9277,23400.0
2005-03-22 10:20:00,20.33,20.35,20.33,20.35,21800.0,10.9277,10.9384,10.9277,10.9384,21800.0
2005-03-22 10:25:00,20.35,20.35,20.31,20.31,25800.0,10.9384,10.9384,10.9169,10.9169,25800.0
2005-03-22 10:30:00,20.31,20.33,20.3,20.32,15200.0,10.9169,10.9277,10.9116,10.9223,15200.0
2005-03-22 10:35:00,20.31,20.32,20.31,20.32,27800.0,10.9169,10.9223,10.9169,10.9223,27800.0
2005-03-22 10:40:00,20.32,20.33,20.32,20.32,10800.0,10.9223,10.9277,10.9223,10.9223,10800.0
2005-03-22 10:45:00,20.32,20.34,20.32,20.34,8200.0,10.9223,10.9331,10.9223,10.9331,8200.0
2005-03-22 10:50:00,20.34,20.35,20.34,20.35,24400.0,10.9331,10.9384,10.9331,10.9384,24400.0
2005-03-22 10:55:00,20.35,20.36,20.35,20.36,10600.0,10.9384,10.9438,10.9384,10.9438,10600.0
2005-03-22 11:00:00,20.36,20.36,20.34,20.34,8200.0,10.9438,10.9438,10.9331,10.9331,8200.0
2005-03-22 11:05:00,20.34,20.34,20.31,20.32,16800.0,10.9331,10.9331,10.9169,10.9223,16800.0
2005-03-22 11:10:00,20.32,20.32,20.31,20.31,15400.0,10.9223,10.9223,10.9169,10.9169,15400.0
2005-03-22 11:15:00,20.31,20.31,20.3,20.3,29600.0,10.9169,10.9169,10.9116,10.9116,29600.0
2005-03-22 11:20:00,20.31,20.31,20.29,20.29,22600.0,10.9169,10.9169,10.9062,10.9062,22600.0
2005-03-22 11:25:00,20.29,20.29,20.25,20.26,13400.0,10.9062,10.9062,10.8847,10.8901,13400.0
2005-03-22 11:30:00,20.26,20.29,20.25,20.29,19400.0,10.8901,10.9062,10.8847,10.9062,19400.0
2005-03-22 11:35:00,20.28,20.3,20.28,20.29,20000.0,10.9008,10.9116,10.9008,10.9062,20000.0
2005-03-22 11:40:00,20.29,20.3,20.29,20.3,10600.0,10.9062,10.9116,10.9062,10.9116,10600.0
2005-03-22 11:45:00,20.3,20.31,20.3,20.3,5800.0,10.9116,10.9169,10.9116,10.9116,5800.0
2005-03-22 11:50:00,20.3,20.32,20.3,20.31,13800.0,10.9116,10.9223,10.9116,10.9169,13800.0
2005-03-22 11:55:00,20.31,20.31,20.29,20.3,10000.0,10.9169,10.9169,10.9062,10.9116,10000.0
2005-03-22 12:00:00,20.3,20.3,20.27,20.28,15200.0,10.9116,10.9116,10.8954,10.9008,15200.0
2005-03-22 12:05:00,20.28,20.28,20.26,20.27,9400.0,10.9008,10.9008,10.8901,10.8954,9400.0
2005-03-22 12:10:00,20.27,20.29,20.27,20.29,42400.0,10.8954,10.9062,10.8954,10.9062,42400.0
2005-03-22 12:15:00,20.29,20.29,20.29,20.29,43200.0,10.9062,10.9062,10.9062,10.9062,43200.0
2005-03-22 12:20:00,20.29,20.3,20.29,20.3,20000.0,10.9062,10.9116,10.9062,10.9116,20000.0
2005-03-22 12:25:00,20.31,20.31,20.29,20.3,22800.0,10.9169,10.9169,10.9062,10.9116,22800.0
2005-03-22 12:30:00,20.3,20.3,20.28,20.28,11400.0,10.9116,10.9116,10.9008,10.9008,11400.0
2005-03-22 12:35:00,20.29,20.29,20.28,20.28,11400.0,10.9062,10.9062,10.9008,10.9008,11400.0
2005-03-22 12:40:00,20.27,20.28,20.27,20.28,19600.0,10.8954,10.9008,10.8954,10.9008,19600.0
2005-03-22 12:45:00,20.28,20.31,20.28,20.31,18000.0,10.9008,10.9169,10.9008,10.9169,18000.0
2005-03-22 12:50:00,20.3,20.3,20.29,20.29,16800.0,10.9116,10.9116,10.9062,10.9062,16800.0
2005-03-22 12:55:00,20.3,20.33,20.29,20.33,18400.0,10.9116,10.9277,10.9062,10.9277,18400.0
2005-03-22 13:00:00,20.33,20.34,20.33,20.34,23800.0,10.9277,10.9331,10.9277,10.9331,23800.0
2005-03-22 13:05:00,20.34,20.35,20.34,20.35,31200.0,10.9331,10.9384,10.9331,10.9384,31200.0
2005-03-22 13:10:00,20.34,20.34,20.32,20.33,11000.0,10.9331,10.9331,10.9223,10.9277,11000.0
2005-03-22 13:15:00,20.33,20.33,20.32,20.33,11600.0,10.9277,10.9277,10.9223,10.9277,11600.0
2005-03-22 13:20:00,20.33,20.33,20.32,20.32,11600.0,10.9277,10.9277,10.9223,10.9223,11600.0
2005-03-22 13:25:00,20.33,20.33,20.32,20.32,11600.0,10.9277,10.9277,10.9223,10.9223,11600.0
2005-03-22 13:30:00,20.32,20.32,20.29,20.3,19200.0,10.9223,10.9223,10.9062,10.9116,19200.0
2005-03-22 13:35:00,20.3,20.31,20.3,20.31,12600.0,10.9116,10.9169,10.9116,10.9169,12600.0
2005-03-22 13:40:00,20.3,20.31,20.3,20.31,19800.0,10.9116,10.9169,10.9116,10.9169,19800.0
2005-03-22 13:45:00,20.31,20.32,20.3,20.32,18200.0,10.9169,10.9223,10.9116,10.9223,18200.0
2005-03-22 13:50:00,20.31,20.31,20.28,20.29,16800.0,10.9169,10.9169,10.9008,10.9062,16800.0
2005-03-22 13:55:00,20.29,20.29,20.27,20.27,19400.0,10.9062,10.9062,10.8954,10.8954,19400.0
2005-03-22 14:00:00,20.27,20.28,20.27,20.28,16600.0,10.8954,10.9008,10.8954,10.9008,16600.0
2005-03-22 14:05:00,20.28,20.29,20.27,20.28,26400.0,10.9008,10.9062,10.8954,10.9008,26400.0
2005-03-22 14:10:00,20.29,20.29,20.28,20.28,16600.0,10.9062,10.9062,10.9008,10.9008,16600.0
2005-03-22 14:15:00,20.28,20.31,20.28,20.31,35000.0,10.9008,10.9169,10.9008,10.9169,35000.0
2005-03-22 14:20:00,20.3,20.3,20.2,20.21,42800.0,10.9116,10.9116,10.8578,10.8632,42800.0
2005-03-22 14:25:00,20.21,20.22,20.18,20.18,29000.0,10.8632,10.8686,10.8471,10.8471,29000.0
2005-03-22 14:30:00,20.18,20.18,20.17,20.17,16400.0,10.8471,10.8471,10.8417,10.8417,16400.0
2005-03-22 14:35:00,20.17,20.17,20.1,20.1,25000.0,10.8417,10.8417,10.8041,10.8041,25000.0
2005-03-22 14:40:00,20.09,20.09,20.03,20.03,59600.0,10.7987,10.7987,10.7664,10.7664,59600.0
2005-03-22 14:45:00,20.02,20.08,20.0,20.06,75400.0,10.7611,10.7933,10.7503,10.7826,75400.0
2005-03-22 14:50:00,20.06,20.1,20.05,20.08,52200.0,10.7826,10.8041,10.7772,10.7933,52200.0
2005-03-22 14:55:00,20.09,20.1,20.06,20.06,42000.0,10.7987,10.8041,10.7826,10.7826,42000.0
2005-03-22 15:00:00,20.06,20.06,20.03,20.05,53200.0,10.7826,10.7826,10.7664,10.7772,53200.0
2005-03-22 15:05:00,20.05,20.05,20.02,20.02,28600.0,10.7772,10.7772,10.7611,10.7611,28600.0
2005-03-22 15:10:00,20.01,20.01,19.97,19.97,66400.0,10.7557,10.7557,10.7342,10.7342,66400.0
2005-03-22 15:15:00,19.97,19.97,19.9,19.92,53600.0,10.7342,10.7342,10.6966,10.7073,53600.0
2005-03-22 15:20:00,19.92,19.93,19.91,19.93,31600.0,10.7073,10.7127,10.7019,10.7127,31600.0
2005-03-22 15:25:00,19.93,19.93,19.88,19.88,67600.0,10.7127,10.7127,10.6858,10.6858,67600.0
2005-03-22 15:30:00,19.88,19.88,19.82,19.84,49400.0,10.6858,10.6858,10.6536,10.6643,49400.0
2005-03-22 15:35:00,19.84,19.84,19.82,19.82,81000.0,10.6643,10.6643,10.6536,10.6536,81000.0
2005-03-22 15:40:00,19.82,19.83,19.76,19.77,83400.0,10.6536,10.6589,10.6213,10.6267,83400.0
2005-03-22 15:45:00,19.75,19.75,19.69,19.7,121400.0,10.6159,10.6159,10.5837,10.5891,121400.0
2005-03-22 15:50:00,19.7,19.72,19.68,19.71,116600.0,10.5891,10.5998,10.5783,10.5944,116600.0
2005-03-22 15:55:00,19.72,19.75,19.71,19.74,90800.0,10.5998,10.6159,10.5944,10.6106,90800.0
2005-03-23 09:30:00,19.63,19.68,19.63,19.67,60800.0,10.5514,10.5783,10.5514,10.5729,60800.0
2005-03-23 09:35:00,19.67,19.67,19.39,19.47,119200.0,10.5729,10.5729,10.4224,10.4654,119200.0
2005-03-23 09:40:00,19.46,19.51,19.38,19.38,44000.0,10.4601,10.4869,10.4171,10.4171,44000.0
2005-03-23 09:45:00,19.39,19.39,19.32,19.34,37200.0,10.4224,10.4224,10.3848,10.3956,37200.0
2005-03-23 09:50:00,19.33,19.35,19.33,19.34,57600.0,10.3902,10.4009,10.3902,10.3956,57600.0
2005-03-23 09:55:00,19.34,19.34,19.34,19.34,37600.0,10.3956,10.3956,10.3956,10.3956,37600.0
2005-03-23 10:00:00,19.34,19.34,19.3,19.3,78000.0,10.3956,10.3956,10.3741,10.3741,78000.0
2005-03-23 10:05:00,19.29,19.31,19.27,19.31,51400.0,10.3687,10.3794,10.3579,10.3794,51400.0
2005-03-23 10:10:00,19.31,19.33,19.29,19.32,96000.0,10.3794,10.3902,10.3687,10.3848,96000.0
2005-03-23 10:15:00,19.33,19.33,19.31,19.32,25400.0,10.3902,10.3902,10.3794,10.3848,25400.0
2005-03-23 10:20:00,19.31,19.33,19.29,19.29,33400.0,10.3794,10.3902,10.3687,10.3687,33400.0
2005-03-23 10:25:00,19.29,19.3,19.29,19.3,104400.0,10.3687,10.3741,10.3687,10.3741,104400.0
2005-03-23 10:30:00,19.3,19.33,19.3,19.33,91400.0,10.3741,10.3902,10.3741,10.3902,91400.0
2005-03-23 10:35:00,19.33,19.33,19.32,19.33,25000.0,10.3902,10.3902,10.3848,10.3902,25000.0
2005-03-23 10:40:00,19.33,19.35,19.33,19.34,73200.0,10.3902,10.4009,10.3902,10.3956,73200.0
2005-03-23 10:45:00,19.34,19.34,19.33,19.33,126200.0,10.3956,10.3956,10.3902,10.3902,126200.0
2005-03-23 10:50:00,19.33,19.35,19.32,19.34,24200.0,10.3902,10.4009,10.3848,10.3956,24200.0
2005-03-23 10:55:00,19.34,19.37,19.34,19.36,33000.0,10.3956,10.4117,10.3956,10.4063,33000.0
2005-03-23 11:00:00,19.36,19.36,19.35,19.35,15000.0,10.4063,10.4063,10.4009,10.4009,15000.0
2005-03-23 11:05:00,19.35,19.36,19.35,19.36,117600.0,10.4009,10.4063,10.4009,10.4063,117600.0
2005-03-23 11:10:00,19.36,19.45,19.36,19.45,79400.0,10.4063,10.4547,10.4063,10.4547,79400.0
2005-03-23 11:15:00,19.45,19.46,19.44,19.45,53000.0,10.4547,10.4601,10.4493,10.4547,53000.0
2005-03-23 11:20:00,19.45,19.48,19.44,19.48,40000.0,10.4547,10.4708,10.4493,10.4708,40000.0
2005-03-23 11:25:00,19.48,19.5,19.47,19.5,13000.0,10.4708,10.4816,10.4654,10.4816,13000.0
2005-03-23 11:30:00,19.5,19.5,19.49,19.49,16600.0,10.4816,10.4816,10.4762,10.4762,16600.0
2005-03-23 11:35:00,19.49,19.49,19.45,19.47,85400.0,10.4762,10.4762,10.4547,10.4654,85400.0
2005-03-23 11:40:00,19.48,19.48,19.47,19.48,36800.0,10.4708,10.4708,10.4654,10.4708,36800.0
2005-03-23 11:45:00,19.48,19.5,19.48,19.5,21600.0,10.4708,10.4816,10.4708,10.4816,21600.0
2005-03-23 11:50:00,19.49,19.5,19.48,19.49,19600.0,10.4762,10.4816,10.4708,10.4762,19600.0
2005-03-23 11:55:00,19.49,19.49,19.48,19.48,16200.0,10.4762,10.4762,10.4708,10.4708,16200.0
2005-03-23 12:00:00,19.48,19.5,19.48,19.49,26400.0,10.4708,10.4816,10.4708,10.4762,26400.0
2005-03-23 12:05:00,19.5,19.5,19.5,19.5,57400.0,10.4816,10.4816,10.4816,10.4816,57400.0
2005-03-23 12:10:00,19.5,19.55,19.5,19.53,23200.0,10.4816,10.5084,10.4816,10.4977,23200.0
2005-03-23 12:15:00,19.53,19.54,19.53,19.54,27000.0,10.4977,10.5031,10.4977,10.5031,27000.0
2005-03-23 12:20:00,19.54,19.54,19.54,19.54,16800.0,10.5031,10.5031,10.5031,10.5031,16800.0
2005-03-23 12:25:00,19.54,19.55,19.54,19.54,20200.0,10.5031,10.5084,10.5031,10.5031,20200.0
2005-03-23 12:30:00,19.55,19.56,19.54,19.56,45200.0,10.5084,10.5138,10.5031,10.5138,45200.0
2005-03-23 12:35:00,19.57,19.59,19.56,19.59,14800.0,10.5192,10.5299,10.5138,10.5299,14800.0
2005-03-23 12:40:00,19.59,19.59,19.57,19.57,14000.0,10.5299,10.5299,10.5192,10.5192,14000.0
2005-03-23 12:45:00,19.57,19.57,19.57,19.57,7200.0,10.5192,10.5192,10.5192,10.5192,7200.0
2005-03-23 12:50:00,19.57,19.58,19.57,19.57,22000.0,10.5192,10.5246,10.5192,10.5192,22000.0
2005-03-23 12:55:00,19.57,19.57,19.56,19.57,21000.0,10.5192,10.5192,10.5138,10.5192,21000.0
2005-03-23 13:00:00,19.57,19.57,19.56,19.56,33200.0,10.5192,10.5192,10.5138,10.5138,33200.0
2005-03-23 13:05:00,19.56,19.58,19.56,19.58,8600.0,10.5138,10.5246,10.5138,10.5246,8600.0
2005-03-23 13:10:00,19.58,19.58,19.58,19.58,26800.0,10.5246,10.5246,10.5246,10.5246,26800.0
2005-03-23 13:15:00,19.58,19.58,19.57,19.57,23200.0,10.5246,10.5246,10.5192,10.5192,23200.0
2005-03-23 13:20:00,19.58,19.58,19.57,19.58,28800.0,10.5246,10.5246,10.5192,10.5246,28800.0
2005-03-23 13:25:00,19.58,19.58,19.57,19.57,23000.0,10.5246,10.5246,10.5192,10.5192,23000.0
2005-03-23 13:30:00,19.57,19.58,19.56,19.57,124600.0,10.5192,10.5246,10.5138,10.5192,124600.0
2005-03-23 13:35:00,19.57,19.58,19.57,19.58,6200.0,10.5192,10.5246,10.5192,10.5246,6200.0
2005-03-23 13:40:00,19.58,19.58,19.56,19.56,8600.0,10.5246,10.5246,10.5138,10.5138,8600.0
2005-03-23 13:45:00,19.56,19.59,19.56,19.59,20400.0,10.5138,10.5299,10.5138,10.5299,20400.0
2005-03-23 13:50:00,19.59,19.59,19.57,19.58,11400.0,10.5299,10.5299,10.5192,10.5246,11400.0
2005-03-23 13:55:00,19.57,19.57,19.57,19.57,23000.0,10.5192,10.5192,10.5192,10.5192,23000.0
2005-03-23 14:00:00,19.57,19.58,19.56,19.56,35400.0,10.5192,10.5246,10.5138,10.5138,35400.0
2005-03-23 14:05:00,19.56,19.58,19.55,19.58,29600.0,10.5138,10.5246,10.5084,10.5246,29600.0
2005-03-23 14:10:00,19.58,19.59,19.58,19.58,20800.0,10.5246,10.5299,10.5246,10.5246,20800.0
2005-03-23 14:15:00,19.58,19.6,19.58,19.59,26200.0,10.5246,10.5353,10.5246,10.5299,26200.0
2005-03-23 14:20:00,19.59,19.6,19.58,19.59,16800.0,10.5299,10.5353,10.5246,10.5299,16800.0
2005-03-23 14:25:00,19.59,19.59,19.58,19.59,7200.0,10.5299,10.5299,10.5246,10.5299,7200.0
2005-03-23 14:30:00,19.6,19.61,19.6,19.61,24600.0,10.5353,10.5407,10.5353,10.5407,24600.0
2005-03-23 14:35:00,19.61,19.61,19.58,19.58,21400.0,10.5407,10.5407,10.5246,10.5246,21400.0
2005-03-23 14:40:00,19.59,19.59,19.58,19.59,26000.0,10.5299,10.5299,10.5246,10.5299,26000.0
2005-03-23 14:45:00,19.58,19.6,19.57,19.59,30600.0,10.5246,10.5353,10.5192,10.5299,30600.0
2005-03-23 14:50:00,19.59,19.6,19.58,19.6,31400.0,10.5299,10.5353,10.5246,10.5353,31400.0
2005-03-23 14:55:00,19.6,19.61,19.59,19.61,32600.0,10.5353,10.5407,10.5299,10.5407,32600.0
2005-03-23 15:00:00,19.61,19.61,19.61,19.61,37000.0,10.5407,10.5407,10.5407,10.5407,37000.0
2005-03-23 15:05:00,19.61,19.63,19.59,19.61,152200.0,10.5407,10.5514,10.5299,10.5407,152200.0
2005-03-23 15:10:00,19.61,19.65,19.61,19.64,27600.0,10.5407,10.5622,10.5407,10.5568,27600.0
2005-03-23 15:15:00,19.64,19.65,19.63,19.65,29200.0,10.5568,10.5622,10.5514,10.5622,29200.0
2005-03-23 15:20:00,19.64,19.65,19.62,19.62,33800.0,10.5568,10.5622,10.5461,10.5461,33800.0
2005-03-23 15:25:00,19.62,19.65,19.61,19.65,33600.0,10.5461,10.5622,10.5407,10.5622,33600.0
2005-03-23 15:30:00,19.65,19.65,19.6,19.61,42400.0,10.5622,10.5622,10.5353,10.5407,42400.0
2005-03-23 15:35:00,19.61,19.62,19.61,19.62,27800.0,10.5407,10.5461,10.5407,10.5461,27800.0
2005-03-23 15:40:00,19.62,19.65,19.61,19.64,42600.0,10.5461,10.5622,10.5407,10.5568,42600.0
2005-03-23 15:45:00,19.64,19.68,19.64,19.68,69400.0,10.5568,10.5783,10.5568,10.5783,69400.0
2005-03-23 15:50:00,19.68,19.68,19.64,19.65,63800.0,10.5783,10.5783,10.5568,10.5622,63800.0
2005-03-23 15:55:00,19.64,19.65,19.61,19.61,75400.0,10.5568,10.5622,10.5407,10.5407,75400.0
2005-03-24 09:30:00,19.61,19.62,19.58,19.62,39800.0,10.5407,10.5461,10.5246,10.5461,39800.0
2005-03-24 09:35:00,19.63,19.68,19.63,19.68,29200.0,10.5514,10.5783,10.5514,10.5783,29200.0
2005-03-24 09:40:00,19.68,19.75,19.68,19.75,20200.0,10.5783,10.6159,10.5783,10.6159,20200.0
2005-03-24 09:45:00,19.75,19.75,19.69,19.75,39400.0,10.6159,10.6159,10.5837,10.6159,39400.0
2005-03-24 09:50:00,19.74,19.8,19.74,19.77,37000.0,10.6106,10.6428,10.6106,10.6267,37000.0
2005-03-24 09:55:00,19.78,19.8,19.75,19.77,45400.0,10.6321,10.6428,10.6159,10.6267,45400.0
2005-03-24 10:00:00,19.77,19.79,19.77,19.77,18000.0,10.6267,10.6374,10.6267,10.6267,18000.0
2005-03-24 10:05:00,19.77,19.78,19.75,19.75,17000.0,10.6267,10.6321,10.6159,10.6159,17000.0
2005-03-24 10:10:00,19.76,19.8,19.76,19.79,19800.0,10.6213,10.6428,10.6213,10.6374,19800.0
2005-03-24 10:15:00,19.8,19.8,19.78,19.79,21600.0,10.6428,10.6428,10.6321,10.6374,21600.0
2005-03-24 10:20:00,19.79,19.79,19.77,19.77,9600.0,10.6374,10.6374,10.6267,10.6267,9600.0
2005-03-24 10:25:00,19.78,19.81,19.77,19.81,13400.0,10.6321,10.6482,10.6267,10.6482,13400.0
2005-03-24 10:30:00,19.82,19.86,19.82,19.86,23800.0,10.6536,10.6751,10.6536,10.6751,23800.0
2005-03-24 10:35:00,19.85,19.85,19.82,19.83,14400.0,10.6697,10.6697,10.6536,10.6589,14400.0
2005-03-24 10:40:00,19.83,19.84,19.8,19.82,34200.0,10.6589,10.6643,10.6428,10.6536,34200.0
2005-03-24 10:45:00,19.82,19.83,19.8,19.83,20400.0,10.6536,10.6589,10.6428,10.6589,20400.0
2005-03-24 10:50:00,19.83,19.86,19.83,19.86,19400.0,10.6589,10.6751,10.6589,10.6751,19400.0
2005-03-24 10:55:00,19.86,19.87,19.86,19.87,11600.0,10.6751,10.6804,10.6751,10.6804,11600.0
2005-03-24 11:00:00,19.86,19.87,19.83,19.84,37800.0,10.6751,10.6804,10.6589,10.6643,37800.0
2005-03-24 11:05:00,19.84,19.84,19.78,19.8,19800.0,10.6643,10.6643,10.6321,10.6428,19800.0
2005-03-24 11:10:00,19.81,19.82,19.81,19.82,9600.0,10.6482,10.6536,10.6482,10.6536,9600.0
2005-03-24 11:15:00,19.82,19.82,19.81,19.81,8200.0,10.6536,10.6536,10.6482,10.6482,8200.0
2005-03-24 11:20:00,19.81,19.82,19.81,19.82,12400.0,10.6482,10.6536,10.6482,10.6536,12400.0
2005-03-24 11:25:00,19.82,19.83,19.82,19.83,7200.0,10.6536,10.6589,10.6536,10.6589,7200.0
2005-03-24 11:30:00,19.83,19.83,19.81,19.82,11200.0,10.6589,10.6589,10.6482,10.6536,11200.0
2005-03-24 11:35:00,19.82,19.84,19.82,19.83,10400.0,10.6536,10.6643,10.6536,10.6589,10400.0
2005-03-24 11:40:00,19.83,19.83,19.82,19.82,9800.0,10.6589,10.6589,10.6536,10.6536,9800.0
2005-03-24 11:45:00,19.83,19.83,19.8,19.8,21200.0,10.6589,10.6589,10.6428,10.6428,21200.0
2005-03-24 11:50:00,19.8,19.8,19.8,19.8,14800.0,10.6428,10.6428,10.6428,10.6428,14800.0
2005-03-24 11:55:00,19.8,19.8,19.78,19.78,9400.0,10.6428,10.6428,10.6321,10.6321,9400.0
2005-03-24 12:00:00,19.79,19.79,19.79,19.79,15000.0,10.6374,10.6374,10.6374,10.6374,15000.0
2005-03-24 12:05:00,19.79,19.79,19.78,19.79,19200.0,10.6374,10.6374,10.6321,10.6374,19200.0
2005-03-24 12:10:00,19.79,19.8,19.78,19.78,17200.0,10.6374,10.6428,10.6321,10.6321,17200.0
2005-03-24 12:15:00,19.79,19.8,19.79,19.8,9600.0,10.6374,10.6428,10.6374,10.6428,9600.0
2005-03-24 12:20:00,19.8,19.8,19.8,19.8,5000.0,10.6428,10.6428,10.6428,10.6428,5000.0
2005-03-24 12:25:00,19.8,19.8,19.8,19.8,16400.0,10.6428,10.6428,10.6428,10.6428,16400.0
2005-03-24 12:30:00,19.8,19.8,19.8,19.8,12200.0,10.6428,10.6428,10.6428,10.6428,12200.0
2005-03-24 12:35:00,19.79,19.8,19.79,19.8,53200.0,10.6374,10.6428,10.6374,10.6428,53200.0
2005-03-24 12:40:00,19.8,19.81,19.8,19.81,13400.0,10.6428,10.6482,10.6428,10.6482,13400.0
2005-03-24 12:45:00,19.82,19.82,19.8,19.8,11000.0,10.6536,10.6536,10.6428,10.6428,11000.0
2005-03-24 12:50:00,19.8,19.81,19.79,19.79,9800.0,10.6428,10.6482,10.6374,10.6374,9800.0
2005-03-24 12:55:00,19.79,19.8,19.79,19.79,4000.0,10.6374,10.6428,10.6374,10.6374,4000.0
2005-03-24 13:00:00,19.79,19.8,19.79,19.8,4600.0,10.6374,10.6428,10.6374,10.6428,4600.0
2005-03-24 13:05:00,19.8,19.8,19.8,19.8,6600.0,10.6428,10.6428,10.6428,10.6428,6600.0
2005-03-24 13:10:00,19.8,19.81,19.79,19.79,19000.0,10.6428,10.6482,10.6374,10.6374,19000.0
2005-03-24 13:15:00,19.78,19.8,19.77,19.77,12400.0,10.6321,10.6428,10.6267,10.6267,12400.0
2005-03-24 13:20:00,19.77,19.77,19.76,19.77,11600.0,10.6267,10.6267,10.6213,10.6267,11600.0
2005-03-24 13:25:00,19.76,19.78,19.76,19.78,7400.0,10.6213,10.6321,10.6213,10.6321,7400.0
2005-03-24 13:30:00,19.78,19.78,19.77,19.78,11800.0,10.6321,10.6321,10.6267,10.6321,11800.0
2005-03-24 13:35:00,19.77,19.78,19.77,19.78,5200.0,10.6267,10.6321,10.6267,10.6321,5200.0
2005-03-24 13:40:00,19.78,19.78,19.78,19.78,8000.0,10.6321,10.6321,10.6321,10.6321,8000.0
2005-03-24 13:45:00,19.78,19.78,19.76,19.78,11600.0,10.6321,10.6321,10.6213,10.6321,11600.0
2005-03-24 13:50:00,19.77,19.78,19.75,19.76,11000.0,10.6267,10.6321,10.6159,10.6213,11000.0
2005-03-24 13:55:00,19.76,19.77,19.75,19.76,6200.0,10.6213,10.6267,10.6159,10.6213,6200.0
2005-03-24 14:00:00,19.77,19.77,19.75,19.75,173800.0,10.6267,10.6267,10.6159,10.6159,173800.0
2005-03-24 14:05:00,19.75,19.75,19.75,19.75,9600.0,10.6159,10.6159,10.6159,10.6159,9600.0
2005-03-24 14:10:00,19.75,19.77,19.75,19.76,18200.0,10.6159,10.6267,10.6159,10.6213,18200.0
2005-03-24 14:15:00,19.77,19.77,19.77,19.77,3400.0,10.6267,10.6267,10.6267,10.6267,3400.0
2005-03-24 14:20:00,19.77,19.77,19.75,19.75,6800.0,10.6267,10.6267,10.6159,10.6159,6800.0
2005-03-24 14:25:00,19.75,19.77,19.75,19.77,10200.0,10.6159,10.6267,10.6159,10.6267,10200.0
2005-03-24 14:30:00,19.77,19.77,19.76,19.76,33200.0,10.6267,10.6267,10.6213,10.6213,33200.0
2005-03-24 14:35:00,19.76,19.76,19.75,19.76,4600.0,10.6213,10.6213,10.6159,10.6213,4600.0
2005-03-24 14:40:00,19.76,19.77,19.74,19.74,11400.0,10.6213,10.6267,10.6106,10.6106,11400.0
2005-03-24 14:45:00,19.74,19.75,19.74,19.75,12200.0,10.6106,10.6159,10.6106,10.6159,12200.0
2005-03-24 14:50:00,19.75,19.75,19.74,19.75,9800.0,10.6159,10.6159,10.6106,10.6159,9800.0
2005-03-24 14:55:00,19.75,19.76,19.75,19.75,23800.0,10.6159,10.6213,10.6159,10.6159,23800.0
2005-03-24 15:00:00,19.76,19.78,19.76,19.77,15800.0,10.6213,10.6321,10.6213,10.6267,15800.0
2005-03-24 15:05:00,19.77,19.77,19.7,19.71,16600.0,10.6267,10.6267,10.5891,10.5944,16600.0
2005-03-24 15:10:00,19.71,19.73,19.7,19.73,11800.0,10.5944,10.6052,10.5891,10.6052,11800.0
2005-03-24 15:15:00,19.73,19.75,19.73,19.75,54000.0,10.6052,10.6159,10.6052,10.6159,54000.0
2005-03-24 15:20:00,19.74,19.75,19.74,19.75,60600.0,10.6106,10.6159,10.6106,10.6159,60600.0
2005-03-24 15:25:00,19.75,19.77,19.75,19.75,46600.0,10.6159,10.6267,10.6159,10.6159,46600.0
2005-03-24 15:30:00,19.75,19.76,19.75,19.76,21400.0,10.6159,10.6213,10.6159,10.6213,21400.0
2005-03-24 15:35:00,19.76,19.76,19.74,19.75,49000.0,10.6213,10.6213,10.6106,10.6159,49000.0
2005-03-24 15:40:00,19.75,19.75,19.73,19.75,35000.0,10.6159,10.6159,10.6052,10.6159,35000.0
2005-03-24 15:45:00,19.75,19.75,19.74,19.74,38800.0,10.6159,10.6159,10.6106,10.6106,38800.0
2005-03-24 15:50:00,19.74,19.74,19.73,19.73,59200.0,10.6106,10.6106,10.6052,10.6052,59200.0
2005-03-24 15:55:00,19.73,19.74,19.72,19.73,26400.0,10.6052,10.6106,10.5998,10.6052,26400.0
2005-03-28 09:30:00,19.75,19.8,19.75,19.77,48200.0,10.6159,10.6428,10.6159,10.6267,48200.0
2005-03-28 09:35:00,19.75,19.86,19.74,19.82,24200.0,10.6159,10.6751,10.6106,10.6536,24200.0
2005-03-28 09:40:00,19.86,19.88,19.85,19.86,20800.0,10.6751,10.6858,10.6697,10.6751,20800.0
2005-03-28 09:45:00,19.85,19.86,19.85,19.85,73600.0,10.6697,10.6751,10.6697,10.6697,73600.0
2005-03-28 09:50:00,19.86,19.86,19.83,19.84,24200.0,10.6751,10.6751,10.6589,10.6643,24200.0
2005-03-28 09:55:00,19.83,19.83,19.79,19.8,10400.0,10.6589,10.6589,10.6374,10.6428,10400.0
2005-03-28 10:00:00,19.8,19.82,19.79,19.81,13800.0,10.6428,10.6536,10.6374,10.6482,13800.0
2005-03-28 10:05:00,19.81,19.83,19.8,19.83,20200.0,10.6482,10.6589,10.6428,10.6589,20200.0
2005-03-28 10:10:00,19.83,19.83,19.81,19.82,15600.0,10.6589,10.6589,10.6482,10.6536,15600.0
2005-03-28 10:15:00,19.82,19.88,19.82,19.87,31800.0,10.6536,10.6858,10.6536,10.6804,31800.0
2005-03-28 10:20:00,19.87,19.91,19.87,19.91,9600.0,10.6804,10.7019,10.6804,10.7019,9600.0
2005-03-28 10:25:00,19.91,19.93,19.91,19.92,14600.0,10.7019,10.7127,10.7019,10.7073,14600.0
2005-03-28 10:30:00,19.91,19.95,19.89,19.93,67800.0,10.7019,10.7234,10.6912,10.7127,67800.0
2005-03-28 10:35:00,19.92,19.92,19.89,19.89,10000.0,10.7073,10.7073,10.6912,10.6912,10000.0
2005-03-28 10:40:00,19.89,19.93,19.89,19.9,25800.0,10.6912,10.7127,10.6912,10.6966,25800.0
2005-03-28 10:45:00,19.9,19.9,19.85,19.86,14200.0,10.6966,10.6966,10.6697,10.6751,14200.0
2005-03-28 10:50:00,19.86,19.86,19.85,19.86,18400.0,10.6751,10.6751,10.6697,10.6751,18400.0
2005-03-28 10:55:00,19.86,19.86,19.84,19.85,9800.0,10.6751,10.6751,10.6643,10.6697,9800.0
2005-03-28 11:00:00,19.85,19.85,19.84,19.84,27400.0,10.6697,10.6697,10.6643,10.6643,27400.0
2005-03-28 11:05:00,19.84,19.85,19.82,19.83,7000.0,10.6643,10.6697,10.6536,10.6589,7000.0
2005-03-28 11:10:00,19.83,19.85,19.83,19.84,11400.0,10.6589,10.6697,10.6589,10.6643,11400.0
2005-03-28 11:15:00,19.84,19.84,19.84,19.84,6200.0,10.6643,10.6643,10.6643,10.6643,6200.0
2005-03-28 11:20:00,19.84,19.84,19.83,19.84,7000.0,10.6643,10.6643,10.6589,10.6643,7000.0
2005-03-28 11:25:00,19.83,19.84,19.82,19.83,6600.0,10.6589,10.6643,10.6536,10.6589,6600.0
2005-03-28 11:30:00,19.83,19.85,19.83,19.84,10000.0,10.6589,10.6697,10.6589,10.6643,10000.0
2005-03-28 11:35:00,19.83,19.84,19.82,19.84,5000.0,10.6589,10.6643,10.6536,10.6643,5000.0
2005-03-28 11:40:00,19.84,19.86,19.82,19.82,16200.0,10.6643,10.6751,10.6536,10.6536,16200.0
2005-03-28 11:45:00,19.82,19.83,19.82,19.83,6000.0,10.6536,10.6589,10.6536,10.6589,6000.0
2005-03-28 11:50:00,19.83,19.83,19.83,19.83,18800.0,10.6589,10.6589,10.6589,10.6589,18800.0
2005-03-28 11:55:00,19.83,19.85,19.83,19.84,5200.0,10.6589,10.6697,10.6589,10.6643,5200.0
2005-03-28 12:00:00,19.84,19.84,19.84,19.84,16400.0,10.6643,10.6643,10.6643,10.6643,16400.0
2005-03-28 12:05:00,19.84,19.84,19.8,19.81,8000.0,10.6643,10.6643,10.6428,10.6482,8000.0
2005-03-28 12:10:00,19.82,19.82,19.79,19.8,11600.0,10.6536,10.6536,10.6374,10.6428,11600.0
2005-03-28 12:15:00,19.8,19.82,19.8,19.8,7200.0,10.6428,10.6536,10.6428,10.6428,7200.0
2005-03-28 12:20:00,19.8,19.81,19.79,19.8,9200.0,10.6428,10.6482,10.6374,10.6428,9200.0
2005-03-28 12:25:00,19.8,19.81,19.8,19.8,11200.0,10.6428,10.6482,10.6428,10.6428,11200.0
2005-03-28 12:30:00,19.8,19.84,19.8,19.82,10600.0,10.6428,10.6643,10.6428,10.6536,10600.0
2005-03-28 12:35:00,19.82,19.83,19.81,19.83,6400.0,10.6536,10.6589,10.6482,10.6589,6400.0
2005-03-28 12:40:00,19.82,19.82,19.82,19.82,5000.0,10.6536,10.6536,10.6536,10.6536,5000.0
2005-03-28 12:45:00,19.82,19.82,19.82,19.82,4400.0,10.6536,10.6536,10.6536,10.6536,4400.0
2005-03-28 12:50:00,19.82,19.82,19.8,19.81,10000.0,10.6536,10.6536,10.6428,10.6482,10000.0
2005-03-28 12:55:00,19.81,19.81,19.81,19.81,6000.0,10.6482,10.6482,10.6482,10.6482,6000.0
2005-03-28 13:00:00,19.81,19.83,19.81,19.82,5600.0,10.6482,10.6589,10.6482,10.6536,5600.0
2005-03-28 13:05:00,19.82,19.82,19.82,19.82,5400.0,10.6536,10.6536,10.6536,10.6536,5400.0
2005-03-28 13:10:00,19.82,19.82,19.82,19.82,6800.0,10.6536,10.6536,10.6536,10.6536,6800.0
2005-03-28 13:15:00,19.82,19.83,19.82,19.83,16200.0,10.6536,10.6589,10.6536,10.6589,16200.0
2005-03-28 13:20:00,19.83,19.84,19.83,19.84,9600.0,10.6589,10.6643,10.6589,10.6643,9600.0
2005-03-28 13:25:00,19.84,19.85,19.84,19.85,11600.0,10.6643,10.6697,10.6643,10.6697,11600.0
2005-03-28 13:30:00,19.85,19.87,19.85,19.86,12600.0,10.6697,10.6804,10.6697,10.6751,12600.0
2005-03-28 13:35:00,19.86,19.88,19.86,19.87,22200.0,10.6751,10.6858,10.6751,10.6804,22200.0
2005-03-28 13:40:00,19.87,19.88,19.87,19.88,20800.0,10.6804,10.6858,10.6804,10.6858,20800.0
2005-03-28 13:45:00,19.88,19.89,19.87,19.88,18000.0,10.6858,10.6912,10.6804,10.6858,18000.0
2005-03-28 13:50:00,19.88,19.89,19.88,19.89,19600.0,10.6858,10.6912,10.6858,10.6912,19600.0
2005-03-28 13:55:00,19.89,19.89,19.88,19.89,12600.0,10.6912,10.6912,10.6858,10.6912,12600.0
2005-03-28 14:00:00,19.89,19.9,19.89,19.89,11200.0,10.6912,10.6966,10.6912,10.6912,11200.0
2005-03-28 14:05:00,19.89,19.89,19.88,19.88,9000.0,10.6912,10.6912,10.6858,10.6858,9000.0
2005-03-28 14:10:00,19.88,19.89,19.88,19.88,13400.0,10.6858,10.6912,10.6858,10.6858,13400.0
2005-03-28 14:15:00,19.89,19.89,19.88,19.88,6800.0,10.6912,10.6912,10.6858,10.6858,6800.0
2005-03-28 14:20:00,19.88,19.88,19.86,19.86,10400.0,10.6858,10.6858,10.6751,10.6751,10400.0
2005-03-28 14:25:00,19.86,19.91,19.86,19.89,11600.0,10.6751,10.7019,10.6751,10.6912,11600.0
2005-03-28 14:30:00,19.9,19.9,19.89,19.89,7600.0,10.6966,10.6966,10.6912,10.6912,7600.0
2005-03-28 14:35:00,19.89,19.89,19.88,19.89,7800.0,10.6912,10.6912,10.6858,10.6912,7800.0
2005-03-28 14:40:00,19.88,19.88,19.86,19.88,18400.0,10.6858,10.6858,10.6751,10.6858,18400.0
2005-03-28 14:45:00,19.88,19.9,19.88,19.89,15800.0,10.6858,10.6966,10.6858,10.6912,15800.0
2005-03-28 14:50:00,19.88,19.89,19.88,19.88,27400.0,10.6858,10.6912,10.6858,10.6858,27400.0
2005-03-28 14:55:00,19.89,19.94,19.89,19.9,29600.0,10.6912,10.7181,10.6912,10.6966,29600.0
2005-03-28 15:00:00,19.89,19.9,19.89,19.9,12200.0,10.6912,10.6966,10.6912,10.6966,12200.0
2005-03-28 15:05:00,19.89,19.93,19.89,19.9,37400.0,10.6912,10.7127,10.6912,10.6966,37400.0
2005-03-28 15:10:00,19.9,19.9,19.89,19.89,16000.0,10.6966,10.6966,10.6912,10.6912,16000.0
2005-03-28 15:15:00,19.89,19.89,19.89,19.89,11400.0,10.6912,10.6912,10.6912,10.6912,11400.0
2005-03-28 15:20:00,19.89,19.89,19.88,19.88,24000.0,10.6912,10.6912,10.6858,10.6858,24000.0
2005-03-28 15:25:00,19.88,19.88,19.86,19.86,11400.0,10.6858,10.6858,10.6751,10.6751,11400.0
2005-03-28 15:30:00,19.86,19.86,19.85,19.85,15800.0,10.6751,10.6751,10.6697,10.6697,15800.0
2005-03-28 15:35:00,19.85,19.85,19.84,19.85,25400.0,10.6697,10.6697,10.6643,10.6697,25400.0
2005-03-28 15:40:00,19.84,19.84,19.83,19.83,15600.0,10.6643,10.6643,10.6589,10.6589,15600.0
2005-03-28 15:45:00,19.83,19.85,19.83,19.83,22400.0,10.6589,10.6697,10.6589,10.6589,22400.0
2005-03-28 15:50:00,19.83,19.83,19.83,19.83,37000.0,10.6589,10.6589,10.6589,10.6589,37000.0
2005-03-28 15:55:00,19.83,19.84,19.81,19.84,34200.0,10.6589,10.6643,10.6482,10.6643,34200.0
2005-03-29 09:30:00,19.78,19.78,19.64,19.64,32000.0,10.6321,10.6321,10.5568,10.5568,32000.0
2005-03-29 09:35:00,19.64,19.64,19.6,19.64,42800.0,10.5568,10.5568,10.5353,10.5568,42800.0
2005-03-29 09:40:00,19.62,19.63,19.59,19.61,29800.0,10.5461,10.5514,10.5299,10.5407,29800.0
2005-03-29 09:45:00,19.61,19.61,19.58,19.59,46000.0,10.5407,10.5407,10.5246,10.5299,46000.0
2005-03-29 09:50:00,19.6,19.65,19.59,19.6,29400.0,10.5353,10.5622,10.5299,10.5353,29400.0
2005-03-29 09:55:00,19.59,19.66,19.59,19.64,17600.0,10.5299,10.5676,10.5299,10.5568,17600.0
2005-03-29 10:00:00,19.65,19.67,19.61,19.66,18600.0,10.5622,10.5729,10.5407,10.5676,18600.0
2005-03-29 10:05:00,19.65,19.75,19.65,19.75,22000.0,10.5622,10.6159,10.5622,10.6159,22000.0
2005-03-29 10:10:00,19.75,19.76,19.74,19.75,48000.0,10.6159,10.6213,10.6106,10.6159,48000.0
2005-03-29 10:15:00,19.75,19.78,19.75,19.78,11000.0,10.6159,10.6321,10.6159,10.6321,11000.0
2005-03-29 10:20:00,19.78,19.81,19.78,19.8,31400.0,10.6321,10.6482,10.6321,10.6428,31400.0
2005-03-29 10:25:00,19.8,19.81,19.8,19.81,18000.0,10.6428,10.6482,10.6428,10.6482,18000.0
2005-03-29 10:30:00,19.81,19.81,19.8,19.81,27000.0,10.6482,10.6482,10.6428,10.6482,27000.0
2005-03-29 10:35:00,19.81,19.86,19.81,19.86,19200.0,10.6482,10.6751,10.6482,10.6751,19200.0
2005-03-29 10:40:00,19.86,19.86,19.86,19.86,20400.0,10.6751,10.6751,10.6751,10.6751,20400.0
2005-03-29 10:45:00,19.85,19.86,19.85,19.86,10600.0,10.6697,10.6751,10.6697,10.6751,10600.0
2005-03-29 10:50:00,19.86,19.86,19.85,19.85,18600.0,10.6751,10.6751,10.6697,10.6697,18600.0
2005-03-29 10:55:00,19.85,19.86,19.85,19.86,14600.0,10.6697,10.6751,10.6697,10.6751,14600.0
2005-03-29 11:00:00,19.85,19.86,19.85,19.85,18800.0,10.6697,10.6751,10.6697,10.6697,18800.0
2005-03-29 11:05:00,19.85,19.86,19.85,19.85,11200.0,10.6697,10.6751,10.6697,10.6697,11200.0
2005-03-29 11:10:00,19.85,19.86,19.85,19.86,35800.0,10.6697,10.6751,10.6697,10.6751,35800.0
2005-03-29 11:15:00,19.86,19.86,19.85,19.85,8000.0,10.6751,10.6751,10.6697,10.6697,8000.0
2005-03-29 11:20:00,19.85,19.86,19.85,19.85,15000.0,10.6697,10.6751,10.6697,10.6697,15000.0
2005-03-29 11:25:00,19.86,19.86,19.85,19.85,17400.0,10.6751,10.6751,10.6697,10.6697,17400.0
2005-03-29 11:30:00,19.86,19.86,19.85,19.85,11800.0,10.6751,10.6751,10.6697,10.6697,11800.0
2005-03-29 11:35:00,19.85,19.86,19.85,19.86,13600.0,10.6697,10.6751,10.6697,10.6751,13600.0
2005-03-29 11:40:00,19.86,19.87,19.86,19.86,9600.0,10.6751,10.6804,10.6751,10.6751,9600.0
2005-03-29 11:45:00,19.86,19.86,19.85,19.86,17600.0,10.6751,10.6751,10.6697,10.6751,17600.0
2005-03-29 11:50:00,19.85,19.85,19.84,19.84,7000.0,10.6697,10.6697,10.6643,10.6643,7000.0
2005-03-29 11:55:00,19.84,19.85,19.83,19.84,14800.0,10.6643,10.6697,10.6589,10.6643,14800.0
2005-03-29 12:00:00,19.84,19.86,19.84,19.86,14800.0,10.6643,10.6751,10.6643,10.6751,14800.0
2005-03-29 12:05:00,19.86,19.86,19.84,19.84,18800.0,10.6751,10.6751,10.6643,10.6643,18800.0
2005-03-29 12:10:00,19.84,19.85,19.84,19.84,11000.0,10.6643,10.6697,10.6643,10.6643,11000.0
2005-03-29 12:15:00,19.84,19.84,19.82,19.82,18000.0,10.6643,10.6643,10.6536,10.6536,18000.0
2005-03-29 12:20:00,19.82,19.82,19.8,19.8,13400.0,10.6536,10.6536,10.6428,10.6428,13400.0
2005-03-29 12:25:00,19.8,19.8,19.79,19.8,9000.0,10.6428,10.6428,10.6374,10.6428,9000.0
2005-03-29 12:30:00,19.8,19.8,19.77,19.78,15600.0,10.6428,10.6428,10.6267,10.6321,15600.0
2005-03-29 12:35:00,19.78,19.79,19.78,19.79,21600.0,10.6321,10.6374,10.6321,10.6374,21600.0
2005-03-29 12:40:00,19.79,19.8,19.79,19.8,12000.0,10.6374,10.6428,10.6374,10.6428,12000.0
2005-03-29 12:45:00,19.8,19.82,19.8,19.81,21800.0,10.6428,10.6536,10.6428,10.6482,21800.0
2005-03-29 12:50:00,19.81,19.82,19.8,19.8,15800.0,10.6482,10.6536,10.6428,10.6428,15800.0
2005-03-29 12:55:00,19.81,19.81,19.8,19.81,18000.0,10.6482,10.6482,10.6428,10.6482,18000.0
2005-03-29 13:00:00,19.81,19.83,19.81,19.83,30400.0,10.6482,10.6589,10.6482,10.6589,30400.0
2005-03-29 13:05:00,19.83,19.83,19.8,19.8,20400.0,10.6589,10.6589,10.6428,10.6428,20400.0
2005-03-29 13:10:00,19.8,19.8,19.76,19.77,23800.0,10.6428,10.6428,10.6213,10.6267,23800.0
2005-03-29 13:15:00,19.77,19.77,19.73,19.73,23000.0,10.6267,10.6267,10.6052,10.6052,23000.0
2005-03-29 13:20:00,19.75,19.75,19.7,19.7,16800.0,10.6159,10.6159,10.5891,10.5891,16800.0
2005-03-29 13:25:00,19.71,19.72,19.7,19.72,22800.0,10.5944,10.5998,10.5891,10.5998,22800.0
2005-03-29 13:30:00,19.72,19.73,19.7,19.7,30800.0,10.5998,10.6052,10.5891,10.5891,30800.0
2005-03-29 13:35:00,19.7,19.7,19.68,19.68,8400.0,10.5891,10.5891,10.5783,10.5783,8400.0
2005-03-29 13:40:00,19.69,19.69,19.68,19.68,12200.0,10.5837,10.5837,10.5783,10.5783,12200.0
2005-03-29 13:45:00,19.68,19.68,19.65,19.65,40600.0,10.5783,10.5783,10.5622,10.5622,40600.0
2005-03-29 13:50:00,19.66,19.71,19.65,19.7,37600.0,10.5676,10.5944,10.5622,10.5891,37600.0
2005-03-29 13:55:00,19.7,19.7,19.68,19.69,11600.0,10.5891,10.5891,10.5783,10.5837,11600.0
2005-03-29 14:00:00,19.69,19.7,19.66,19.67,43600.0,10.5837,10.5891,10.5676,10.5729,43600.0
2005-03-29 14:05:00,19.66,19.67,19.65,19.65,15000.0,10.5676,10.5729,10.5622,10.5622,15000.0
2005-03-29 14:10:00,19.65,19.65,19.61,19.63,12600.0,10.5622,10.5622,10.5407,10.5514,12600.0
2005-03-29 14:15:00,19.63,19.63,19.59,19.59,35000.0,10.5514,10.5514,10.5299,10.5299,35000.0
2005-03-29 14:20:00,19.58,19.6,19.58,19.6,22800.0,10.5246,10.5353,10.5246,10.5353,22800.0
2005-03-29 14:25:00,19.6,19.63,19.6,19.62,31800.0,10.5353,10.5514,10.5353,10.5461,31800.0
2005-03-29 14:30:00,19.63,19.65,19.63,19.64,65400.0,10.5514,10.5622,10.5514,10.5568,65400.0
2005-03-29 14:35:00,19.64,19.66,19.64,19.65,50400.0,10.5568,10.5676,10.5568,10.5622,50400.0
2005-03-29 14:40:00,19.65,19.66,19.64,19.65,52200.0,10.5622,10.5676,10.5568,10.5622,52200.0
2005-03-29 14:45:00,19.65,19.66,19.64,19.66,41800.0,10.5622,10.5676,10.5568,10.5676,41800.0
2005-03-29 14:50:00,19.66,19.68,19.66,19.66,23000.0,10.5676,10.5783,10.5676,10.5676,23000.0
2005-03-29 14:55:00,19.66,19.66,19.64,19.64,18000.0,10.5676,10.5676,10.5568,10.5568,18000.0
2005-03-29 15:00:00,19.64,19.64,19.59,19.59,39800.0,10.5568,10.5568,10.5299,10.5299,39800.0
2005-03-29 15:05:00,19.59,19.61,19.58,19.6,42200.0,10.5299,10.5407,10.5246,10.5353,42200.0
2005-03-29 15:10:00,19.6,19.61,19.58,19.58,21200.0,10.5353,10.5407,10.5246,10.5246,21200.0
2005-03-29 15:15:00,19.58,19.58,19.55,19.58,34600.0,10.5246,10.5246,10.5084,10.5246,34600.0
2005-03-29 15:20:00,19.58,19.58,19.58,19.58,19000.0,10.5246,10.5246,10.5246,10.5246,19000.0
2005-03-29 15:25:00,19.58,19.58,19.53,19.53,70400.0,10.5246,10.5246,10.4977,10.4977,70400.0
2005-03-29 15:30:00,19.53,19.58,19.53,19.57,63200.0,10.4977,10.5246,10.4977,10.5192,63200.0
2005-03-29 15:35:00,19.57,19.57,19.51,19.51,28600.0,10.5192,10.5192,10.4869,10.4869,28600.0
2005-03-29 15:40:00,19.51,19.53,19.51,19.52,31200.0,10.4869,10.4977,10.4869,10.4923,31200.0
2005-03-29 15:45:00,19.52,19.53,19.49,19.49,45000.0,10.4923,10.4977,10.4762,10.4762,45000.0
2005-03-29 15:50:00,19.49,19.52,19.48,19.49,36000.0,10.4762,10.4923,10.4708,10.4762,36000.0
2005-03-29 15:55:00,19.49,19.5,19.47,19.48,35200.0,10.4762,10.4816,10.4654,10.4708,35200.0
2005-03-30 09:30:00,19.53,19.65,19.53,19.65,48200.0,10.4977,10.5622,10.4977,10.5622,48200.0
2005-03-30 09:35:00,19.65,19.7,19.63,19.7,79400.0,10.5622,10.5891,10.5514,10.5891,79400.0
2005-03-30 09:40:00,19.73,19.73,19.7,19.71,33000.0,10.6052,10.6052,10.5891,10.5944,33000.0
2005-03-30 09:45:00,19.71,19.72,19.69,19.71,35800.0,10.5944,10.5998,10.5837,10.5944,35800.0
2005-03-30 09:50:00,19.72,19.72,19.71,19.72,20200.0,10.5998,10.5998,10.5944,10.5998,20200.0
2005-03-30 09:55:00,19.72,19.75,19.6,19.65,735200.0,10.5998,10.6159,10.5353,10.5622,735200.0
2005-03-30 10:00:00,19.65,19.68,19.6,19.66,603000.0,10.5622,10.5783,10.5353,10.5676,603000.0
2005-03-30 10:05:00,19.66,19.67,19.64,19.65,43000.0,10.5676,10.5729,10.5568,10.5622,43000.0
2005-03-30 10:10:00,19.65,19.66,19.65,19.65,55400.0,10.5622,10.5676,10.5622,10.5622,55400.0
2005-03-30 10:15:00,19.65,19.67,19.65,19.67,16600.0,10.5622,10.5729,10.5622,10.5729,16600.0
2005-03-30 10:20:00,19.66,19.67,19.65,19.65,26000.0,10.5676,10.5729,10.5622,10.5622,26000.0
2005-03-30 10:25:00,19.65,19.65,19.65,19.65,112600.0,10.5622,10.5622,10.5622,10.5622,112600.0
2005-03-30 10:30:00,19.65,19.67,19.65,19.66,32400.0,10.5622,10.5729,10.5622,10.5676,32400.0
2005-03-30 10:35:00,19.65,19.66,19.65,19.66,15800.0,10.5622,10.5676,10.5622,10.5676,15800.0
2005-03-30 10:40:00,19.66,19.67,19.65,19.66,13600.0,10.5676,10.5729,10.5622,10.5676,13600.0
2005-03-30 10:45:00,19.66,19.67,19.65,19.66,19200.0,10.5676,10.5729,10.5622,10.5676,19200.0
2005-03-30 10:50:00,19.66,19.66,19.64,19.65,15200.0,10.5676,10.5676,10.5568,10.5622,15200.0
2005-03-30 10:55:00,19.65,19.66,19.65,19.65,16000.0,10.5622,10.5676,10.5622,10.5622,16000.0
2005-03-30 11:00:00,19.65,19.66,19.64,19.64,21200.0,10.5622,10.5676,10.5568,10.5568,21200.0
2005-03-30 11:05:00,19.64,19.64,19.62,19.63,18400.0,10.5568,10.5568,10.5461,10.5514,18400.0
2005-03-30 11:10:00,19.62,19.63,19.6,19.61,19200.0,10.5461,10.5514,10.5353,10.5407,19200.0
2005-03-30 11:15:00,19.61,19.61,19.59,19.6,22000.0,10.5407,10.5407,10.5299,10.5353,22000.0
2005-03-30 11:20:00,19.6,19.6,19.57,19.57,16400.0,10.5353,10.5353,10.5192,10.5192,16400.0
2005-03-30 11:25:00,19.57,19.57,19.55,19.55,30000.0,10.5192,10.5192,10.5084,10.5084,30000.0
2005-03-30 11:30:00,19.55,19.56,19.53,19.55,26800.0,10.5084,10.5138,10.4977,10.5084,26800.0
2005-03-30 11:35:00,19.55,19.55,19.5,19.52,23000.0,10.5084,10.5084,10.4816,10.4923,23000.0
2005-03-30 11:40:00,19.52,19.52,19.49,19.5,61000.0,10.4923,10.4923,10.4762,10.4816,61000.0
2005-03-30 11:45:00,19.5,19.52,19.46,19.47,63000.0,10.4816,10.4923,10.4601,10.4654,63000.0
2005-03-30 11:50:00,19.47,19.49,19.43,19.44,54200.0,10.4654,10.4762,10.4439,10.4493,54200.0
2005-03-30 11:55:00,19.43,19.47,19.42,19.45,44000.0,10.4439,10.4654,10.4386,10.4547,44000.0
2005-03-30 12:00:00,19.46,19.48,19.46,19.47,12600.0,10.4601,10.4708,10.4601,10.4654,12600.0
2005-03-30 12:05:00,19.47,19.47,19.43,19.45,22800.0,10.4654,10.4654,10.4439,10.4547,22800.0
2005-03-30 12:10:00,19.45,19.45,19.44,19.45,13800.0,10.4547,10.4547,10.4493,10.4547,13800.0
2005-03-30 12:15:00,19.45,19.48,19.43,19.48,38400.0,10.4547,10.4708,10.4439,10.4708,38400.0
2005-03-30 12:20:00,19.48,19.54,19.48,19.54,29800.0,10.4708,10.5031,10.4708,10.5031,29800.0
2005-03-30 12:25:00,19.55,19.56,19.54,19.56,18200.0,10.5084,10.5138,10.5031,10.5138,18200.0
2005-03-30 12:30:00,19.56,19.57,19.55,19.56,27600.0,10.5138,10.5192,10.5084,10.5138,27600.0
2005-03-30 12:35:00,19.53,19.56,19.53,19.56,20600.0,10.4977,10.5138,10.4977,10.5138,20600.0
2005-03-30 12:40:00,19.57,19.58,19.57,19.58,9600.0,10.5192,10.5246,10.5192,10.5246,9600.0
2005-03-30 12:45:00,19.59,19.59,19.58,19.59,11200.0,10.5299,10.5299,10.5246,10.5299,11200.0
2005-03-30 12:50:00,19.59,19.59,19.59,19.59,8200.0,10.5299,10.5299,10.5299,10.5299,8200.0
2005-03-30 12:55:00,19.59,19.59,19.59,19.59,10000.0,10.5299,10.5299,10.5299,10.5299,10000.0
2005-03-30 13:00:00,19.59,19.59,19.58,19.59,11000.0,10.5299,10.5299,10.5246,10.5299,11000.0
2005-03-30 13:05:00,19.59,19.59,19.58,19.59,9400.0,10.5299,10.5299,10.5246,10.5299,9400.0
2005-03-30 13:10:00,19.59,19.59,19.59,19.59,22400.0,10.5299,10.5299,10.5299,10.5299,22400.0
2005-03-30 13:15:00,19.59,19.59,19.59,19.59,8400.0,10.5299,10.5299,10.5299,10.5299,8400.0
2005-03-30 13:20:00,19.59,19.59,19.58,19.59,11000.0,10.5299,10.5299,10.5246,10.5299,11000.0
2005-03-30 13:25:00,19.59,19.59,19.59,19.59,7600.0,10.5299,10.5299,10.5299,10.5299,7600.0
2005-03-30 13:30:00,19.59,19.6,19.59,19.6,17600.0,10.5299,10.5353,10.5299,10.5353,17600.0
2005-03-30 13:35:00,19.6,19.6,19.6,19.6,13000.0,10.5353,10.5353,10.5353,10.5353,13000.0
2005-03-30 13:40:00,19.6,19.6,19.59,19.59,8600.0,10.5353,10.5353,10.5299,10.5299,8600.0
2005-03-30 13:45:00,19.59,19.59,19.56,19.58,20600.0,10.5299,10.5299,10.5138,10.5246,20600.0
2005-03-30 13:50:00,19.58,19.6,19.58,19.59,9600.0,10.5246,10.5353,10.5246,10.5299,9600.0
2005-03-30 13:55:00,19.59,19.61,19.58,19.61,16200.0,10.5299,10.5407,10.5246,10.5407,16200.0
2005-03-30 14:00:00,19.61,19.63,19.61,19.63,16000.0,10.5407,10.5514,10.5407,10.5514,16000.0
2005-03-30 14:05:00,19.63,19.64,19.62,19.62,18600.0,10.5514,10.5568,10.5461,10.5461,18600.0
2005-03-30 14:10:00,19.62,19.63,19.61,19.61,20000.0,10.5461,10.5514,10.5407,10.5407,20000.0
2005-03-30 14:15:00,19.62,19.62,19.6,19.6,15000.0,10.5461,10.5461,10.5353,10.5353,15000.0
2005-03-30 14:20:00,19.6,19.6,19.57,19.57,12600.0,10.5353,10.5353,10.5192,10.5192,12600.0
2005-03-30 14:25:00,19.56,19.56,19.54,19.55,12800.0,10.5138,10.5138,10.5031,10.5084,12800.0
2005-03-30 14:30:00,19.55,19.58,19.55,19.58,19200.0,10.5084,10.5246,10.5084,10.5246,19200.0
2005-03-30 14:35:00,19.58,19.59,19.58,19.59,5400.0,10.5246,10.5299,10.5246,10.5299,5400.0
2005-03-30 14:40:00,19.59,19.59,19.54,19.55,14600.0,10.5299,10.5299,10.5031,10.5084,14600.0
2005-03-30 14:45:00,19.55,19.56,19.54,19.55,24600.0,10.5084,10.5138,10.5031,10.5084,24600.0
2005-03-30 14:50:00,19.55,19.56,19.55,19.55,16400.0,10.5084,10.5138,10.5084,10.5084,16400.0
2005-03-30 14:55:00,19.55,19.56,19.55,19.56,17000.0,10.5084,10.5138,10.5084,10.5138,17000.0
2005-03-30 15:00:00,19.56,19.59,19.56,19.59,24400.0,10.5138,10.5299,10.5138,10.5299,24400.0
2005-03-30 15:05:00,19.58,19.6,19.58,19.58,18000.0,10.5246,10.5353,10.5246,10.5246,18000.0
2005-03-30 15:10:00,19.59,19.59,19.58,19.59,4800.0,10.5299,10.5299,10.5246,10.5299,4800.0
2005-03-30 15:15:00,19.59,19.6,19.59,19.59,16000.0,10.5299,10.5353,10.5299,10.5299,16000.0
2005-03-30 15:20:00,19.59,19.61,19.59,19.61,8400.0,10.5299,10.5407,10.5299,10.5407,8400.0
2005-03-30 15:25:00,19.61,19.63,19.61,19.61,21000.0,10.5407,10.5514,10.5407,10.5407,21000.0
2005-03-30 15:30:00,19.61,19.61,19.61,19.61,23200.0,10.5407,10.5407,10.5407,10.5407,23200.0
2005-03-30 15:35:00,19.61,19.61,19.61,19.61,31000.0,10.5407,10.5407,10.5407,10.5407,31000.0
2005-03-30 15:40:00,19.61,19.61,19.61,19.61,12400.0,10.5407,10.5407,10.5407,10.5407,12400.0
2005-03-30 15:45:00,19.61,19.61,19.59,19.61,38800.0,10.5407,10.5407,10.5299,10.5407,38800.0
2005-03-30 15:50:00,19.61,19.64,19.61,19.64,43400.0,10.5407,10.5568,10.5407,10.5568,43400.0
2005-03-30 15:55:00,19.64,19.65,19.63,19.64,46400.0,10.5568,10.5622,10.5514,10.5568,46400.0
2005-03-31 09:30:00,19.68,19.7,19.65,19.67,32200.0,10.5783,10.5891,10.5622,10.5729,32200.0
2005-03-31 09:35:00,19.68,19.73,19.67,19.71,96800.0,10.5783,10.6052,10.5729,10.5944,96800.0
2005-03-31 09:40:00,19.73,19.8,19.73,19.8,27600.0,10.6052,10.6428,10.6052,10.6428,27600.0
2005-03-31 09:45:00,19.8,19.85,19.76,19.82,36400.0,10.6428,10.6697,10.6213,10.6536,36400.0
2005-03-31 09:50:00,19.8,19.8,19.77,19.78,20000.0,10.6428,10.6428,10.6267,10.6321,20000.0
2005-03-31 09:55:00,19.78,19.84,19.78,19.8,20000.0,10.6321,10.6643,10.6321,10.6428,20000.0
2005-03-31 10:00:00,19.79,19.79,19.73,19.73,23400.0,10.6374,10.6374,10.6052,10.6052,23400.0
2005-03-31 10:05:00,19.73,19.73,19.68,19.68,19600.0,10.6052,10.6052,10.5783,10.5783,19600.0
2005-03-31 10:10:00,19.68,19.68,19.68,19.68,10000.0,10.5783,10.5783,10.5783,10.5783,10000.0
2005-03-31 10:15:00,19.68,19.68,19.65,19.66,28400.0,10.5783,10.5783,10.5622,10.5676,28400.0
2005-03-31 10:20:00,19.66,19.71,19.66,19.71,17200.0,10.5676,10.5944,10.5676,10.5944,17200.0
2005-03-31 10:25:00,19.71,19.74,19.71,19.72,16800.0,10.5944,10.6106,10.5944,10.5998,16800.0
2005-03-31 10:30:00,19.73,19.77,19.72,19.77,23600.0,10.6052,10.6267,10.5998,10.6267,23600.0
2005-03-31 10:35:00,19.77,19.77,19.75,19.75,12000.0,10.6267,10.6267,10.6159,10.6159,12000.0
2005-03-31 10:40:00,19.75,19.75,19.74,19.75,21600.0,10.6159,10.6159,10.6106,10.6159,21600.0
2005-03-31 10:45:00,19.75,19.8,19.75,19.78,16800.0,10.6159,10.6428,10.6159,10.6321,16800.0
2005-03-31 10:50:00,19.79,19.81,19.79,19.79,9800.0,10.6374,10.6482,10.6374,10.6374,9800.0
2005-03-31 10:55:00,19.79,19.79,19.76,19.77,7000.0,10.6374,10.6374,10.6213,10.6267,7000.0
2005-03-31 11:00:00,19.77,19.8,19.77,19.8,13600.0,10.6267,10.6428,10.6267,10.6428,13600.0
2005-03-31 11:05:00,19.79,19.82,19.79,19.82,10000.0,10.6374,10.6536,10.6374,10.6536,10000.0
2005-03-31 11:10:00,19.82,19.82,19.78,19.78,33800.0,10.6536,10.6536,10.6321,10.6321,33800.0
2005-03-31 11:15:00,19.79,19.8,19.78,19.79,15400.0,10.6374,10.6428,10.6321,10.6374,15400.0
2005-03-31 11:20:00,19.79,19.81,19.79,19.8,7800.0,10.6374,10.6482,10.6374,10.6428,7800.0
2005-03-31 11:25:00,19.8,19.82,19.79,19.82,14000.0,10.6428,10.6536,10.6374,10.6536,14000.0
2005-03-31 11:30:00,19.82,19.82,19.81,19.81,5000.0,10.6536,10.6536,10.6482,10.6482,5000.0
2005-03-31 11:35:00,19.81,19.83,19.81,19.82,15800.0,10.6482,10.6589,10.6482,10.6536,15800.0
2005-03-31 11:40:00,19.82,19.83,19.8,19.8,9400.0,10.6536,10.6589,10.6428,10.6428,9400.0
2005-03-31 11:45:00,19.8,19.81,19.79,19.8,14200.0,10.6428,10.6482,10.6374,10.6428,14200.0
2005-03-31 11:50:00,19.8,19.81,19.79,19.81,4000.0,10.6428,10.6482,10.6374,10.6482,4000.0
2005-03-31 11:55:00,19.81,19.82,19.81,19.82,7000.0,10.6482,10.6536,10.6482,10.6536,7000.0
2005-03-31 12:00:00,19.83,19.83,19.82,19.83,4000.0,10.6589,10.6589,10.6536,10.6589,4000.0
2005-03-31 12:05:00,19.83,19.84,19.83,19.83,4200.0,10.6589,10.6643,10.6589,10.6589,4200.0
2005-03-31 12:10:00,19.83,19.83,19.81,19.82,5800.0,10.6589,10.6589,10.6482,10.6536,5800.0
2005-03-31 12:15:00,19.81,19.81,19.77,19.78,8400.0,10.6482,10.6482,10.6267,10.6321,8400.0
2005-03-31 12:20:00,19.77,19.78,19.77,19.78,6600.0,10.6267,10.6321,10.6267,10.6321,6600.0
2005-03-31 12:25:00,19.79,19.8,19.77,19.8,10000.0,10.6374,10.6428,10.6267,10.6428,10000.0
2005-03-31 12:30:00,19.8,19.82,19.8,19.81,8600.0,10.6428,10.6536,10.6428,10.6482,8600.0
2005-03-31 12:35:00,19.82,19.82,19.81,19.82,4800.0,10.6536,10.6536,10.6482,10.6536,4800.0
2005-03-31 12:40:00,19.82,19.82,19.81,19.81,10400.0,10.6536,10.6536,10.6482,10.6482,10400.0
2005-03-31 12:45:00,19.81,19.83,19.81,19.83,6400.0,10.6482,10.6589,10.6482,10.6589,6400.0
2005-03-31 12:50:00,19.83,19.83,19.82,19.83,5400.0,10.6589,10.6589,10.6536,10.6589,5400.0
2005-03-31 12:55:00,19.82,19.85,19.82,19.84,8800.0,10.6536,10.6697,10.6536,10.6643,8800.0
2005-03-31 13:00:00,19.84,19.85,19.84,19.84,6600.0,10.6643,10.6697,10.6643,10.6643,6600.0
2005-03-31 13:05:00,19.84,19.84,19.83,19.84,2600.0,10.6643,10.6643,10.6589,10.6643,2600.0
2005-03-31 13:10:00,19.83,19.84,19.83,19.83,6800.0,10.6589,10.6643,10.6589,10.6589,6800.0
2005-03-31 13:15:00,19.83,19.84,19.83,19.83,5200.0,10.6589,10.6643,10.6589,10.6589,5200.0
2005-03-31 13:20:00,19.84,19.84,19.84,19.84,5400.0,10.6643,10.6643,10.6643,10.6643,5400.0
2005-03-31 13:25:00,19.84,19.85,19.84,19.85,3600.0,10.6643,10.6697,10.6643,10.6697,3600.0
2005-03-31 13:30:00,19.85,19.87,19.83,19.83,14000.0,10.6697,10.6804,10.6589,10.6589,14000.0
2005-03-31 13:35:00,19.84,19.84,19.83,19.83,3600.0,10.6643,10.6643,10.6589,10.6589,3600.0
2005-03-31 13:40:00,19.84,19.84,19.82,19.82,6800.0,10.6643,10.6643,10.6536,10.6536,6800.0
2005-03-31 13:45:00,19.81,19.86,19.81,19.85,12400.0,10.6482,10.6751,10.6482,10.6697,12400.0
2005-03-31 13:50:00,19.84,19.85,19.81,19.85,7400.0,10.6643,10.6697,10.6482,10.6697,7400.0
2005-03-31 13:55:00,19.85,19.87,19.85,19.86,8600.0,10.6697,10.6804,10.6697,10.6751,8600.0
2005-03-31 14:00:00,19.87,19.87,19.86,19.86,10600.0,10.6804,10.6804,10.6751,10.6751,10600.0
2005-03-31 14:05:00,19.86,19.86,19.85,19.86,5800.0,10.6751,10.6751,10.6697,10.6751,5800.0
2005-03-31 14:10:00,19.86,19.91,19.86,19.91,12600.0,10.6751,10.7019,10.6751,10.7019,12600.0
2005-03-31 14:15:00,19.91,19.92,19.9,19.91,17600.0,10.7019,10.7073,10.6966,10.7019,17600.0
2005-03-31 14:20:00,19.91,19.91,19.9,19.91,10400.0,10.7019,10.7019,10.6966,10.7019,10400.0
2005-03-31 14:25:00,19.91,19.92,19.91,19.92,11000.0,10.7019,10.7073,10.7019,10.7073,11000.0
2005-03-31 14:30:00,19.92,19.93,19.92,19.93,20600.0,10.7073,10.7127,10.7073,10.7127,20600.0
2005-03-31 14:35:00,19.93,19.93,19.91,19.92,16000.0,10.7127,10.7127,10.7019,10.7073,16000.0
2005-03-31 14:40:00,19.92,19.93,19.92,19.93,14800.0,10.7073,10.7127,10.7073,10.7127,14800.0
2005-03-31 14:45:00,19.93,19.94,19.92,19.93,212000.0,10.7127,10.7181,10.7073,10.7127,212000.0
2005-03-31 14:50:00,19.93,19.93,19.9,19.91,16800.0,10.7127,10.7127,10.6966,10.7019,16800.0
2005-03-31 14:55:00,19.91,19.93,19.91,19.92,10400.0,10.7019,10.7127,10.7019,10.7073,10400.0
2005-03-31 15:00:00,19.92,19.94,19.92,19.93,20200.0,10.7073,10.7181,10.7073,10.7127,20200.0
2005-03-31 15:05:00,19.93,19.93,19.91,19.91,10400.0,10.7127,10.7127,10.7019,10.7019,10400.0
2005-03-31 15:10:00,19.91,19.92,19.91,19.92,11600.0,10.7019,10.7073,10.7019,10.7073,11600.0
2005-03-31 15:15:00,19.92,19.94,19.92,19.94,22600.0,10.7073,10.7181,10.7073,10.7181,22600.0
2005-03-31 15:20:00,19.94,19.97,19.94,19.97,39200.0,10.7181,10.7342,10.7181,10.7342,39200.0
2005-03-31 15:25:00,19.97,19.98,19.96,19.96,17000.0,10.7342,10.7396,10.7288,10.7288,17000.0
2005-03-31 15:30:00,19.96,19.98,19.93,19.94,32200.0,10.7288,10.7396,10.7127,10.7181,32200.0
2005-03-31 15:35:00,19.93,19.93,19.9,19.91,23600.0,10.7127,10.7127,10.6966,10.7019,23600.0
2005-03-31 15:40:00,19.91,19.92,19.9,19.92,38000.0,10.7019,10.7073,10.6966,10.7073,38000.0
2005-03-31 15:45:00,19.91,19.92,19.9,19.92,19800.0,10.7019,10.7073,10.6966,10.7073,19800.0
2005-03-31 15:50:00,19.91,19.92,19.91,19.91,26000.0,10.7019,10.7073,10.7019,10.7019,26000.0
2005-03-31 15:55:00,19.9,19.93,19.9,19.92,33800.0,10.6966,10.7127,10.6966,10.7073,33800.0
2005-04-01 09:30:00,20.0,20.0,19.98,20.0,37800.0,10.7503,10.7503,10.7396,10.7503,37800.0
2005-04-01 09:35:00,20.0,20.03,20.0,20.02,140000.0,10.7503,10.7664,10.7503,10.7611,140000.0
2005-04-01 09:40:00,20.01,20.03,20.0,20.0,14800.0,10.7557,10.7664,10.7503,10.7503,14800.0
2005-04-01 09:45:00,20.0,20.07,20.0,20.06,42000.0,10.7503,10.7879,10.7503,10.7826,42000.0
2005-04-01 09:50:00,20.06,20.07,20.05,20.06,66000.0,10.7826,10.7879,10.7772,10.7826,66000.0
2005-04-01 09:55:00,20.06,20.08,20.05,20.06,28800.0,10.7826,10.7933,10.7772,10.7826,28800.0
2005-04-01 10:00:00,20.06,20.11,20.05,20.11,28000.0,10.7826,10.8094,10.7772,10.8094,28000.0
2005-04-01 10:05:00,20.11,20.11,20.05,20.06,46600.0,10.8094,10.8094,10.7772,10.7826,46600.0
2005-04-01 10:10:00,20.06,20.13,20.06,20.13,51000.0,10.7826,10.8202,10.7826,10.8202,51000.0
2005-04-01 10:15:00,20.13,20.14,20.06,20.09,98800.0,10.8202,10.8256,10.7826,10.7987,98800.0
2005-04-01 10:20:00,20.09,20.13,20.07,20.08,23400.0,10.7987,10.8202,10.7879,10.7933,23400.0
2005-04-01 10:25:00,20.07,20.07,20.06,20.07,29400.0,10.7879,10.7879,10.7826,10.7879,29400.0
2005-04-01 10:30:00,20.07,20.1,20.06,20.1,11800.0,10.7879,10.8041,10.7826,10.8041,11800.0
2005-04-01 10:35:00,20.09,20.11,20.08,20.08,19200.0,10.7987,10.8094,10.7933,10.7933,19200.0
2005-04-01 10:40:00,20.08,20.08,20.06,20.07,11400.0,10.7933,10.7933,10.7826,10.7879,11400.0
2005-04-01 10:45:00,20.06,20.07,20.05,20.05,13200.0,10.7826,10.7879,10.7772,10.7772,13200.0
2005-04-01 10:50:00,20.05,20.08,20.05,20.06,12000.0,10.7772,10.7933,10.7772,10.7826,12000.0
2005-04-01 10:55:00,20.06,20.06,19.98,19.99,24600.0,10.7826,10.7826,10.7396,10.7449,24600.0
2005-04-01 11:00:00,19.99,20.01,19.98,20.01,13000.0,10.7449,10.7557,10.7396,10.7557,13000.0
2005-04-01 11:05:00,20.02,20.05,20.02,20.05,18600.0,10.7611,10.7772,10.7611,10.7772,18600.0
2005-04-01 11:10:00,20.05,20.07,20.04,20.05,39800.0,10.7772,10.7879,10.7718,10.7772,39800.0
2005-04-01 11:15:00,20.05,20.05,20.0,20.05,17600.0,10.7772,10.7772,10.7503,10.7772,17600.0
2005-04-01 11:20:00,20.04,20.06,20.02,20.06,14600.0,10.7718,10.7826,10.7611,10.7826,14600.0
2005-04-01 11:25:00,20.06,20.07,20.05,20.06,17200.0,10.7826,10.7879,10.7772,10.7826,17200.0
2005-04-01 11:30:00,20.07,20.09,20.07,20.07,40800.0,10.7879,10.7987,10.7879,10.7879,40800.0
2005-04-01 11:35:00,20.08,20.09,20.07,20.08,25800.0,10.7933,10.7987,10.7879,10.7933,25800.0
2005-04-01 11:40:00,20.07,20.08,20.05,20.06,11400.0,10.7879,10.7933,10.7772,10.7826,11400.0
2005-04-01 11:45:00,20.05,20.06,20.05,20.06,11000.0,10.7772,10.7826,10.7772,10.7826,11000.0
2005-04-01 11:50:00,20.07,20.08,20.06,20.07,27200.0,10.7879,10.7933,10.7826,10.7879,27200.0
2005-04-01 11:55:00,20.07,20.08,20.04,20.06,10600.0,10.7879,10.7933,10.7718,10.7826,10600.0
2005-04-01 12:00:00,20.06,20.06,20.04,20.04,9800.0,10.7826,10.7826,10.7718,10.7718,9800.0
2005-04-01 12:05:00,20.04,20.04,20.0,20.0,12400.0,10.7718,10.7718,10.7503,10.7503,12400.0
2005-04-01 12:10:00,20.0,20.0,20.0,20.0,70800.0,10.7503,10.7503,10.7503,10.7503,70800.0
2005-04-01 12:15:00,20.0,20.0,19.96,19.96,19400.0,10.7503,10.7503,10.7288,10.7288,19400.0
2005-04-01 12:20:00,19.97,19.98,19.96,19.97,11200.0,10.7342,10.7396,10.7288,10.7342,11200.0
2005-04-01 12:25:00,19.98,19.98,19.97,19.97,3800.0,10.7396,10.7396,10.7342,10.7342,3800.0
2005-04-01 12:30:00,19.96,19.97,19.93,19.93,15400.0,10.7288,10.7342,10.7127,10.7127,15400.0
2005-04-01 12:35:00,19.93,19.93,19.93,19.93,6000.0,10.7127,10.7127,10.7127,10.7127,6000.0
2005-04-01 12:40:00,19.93,19.93,19.93,19.93,7200.0,10.7127,10.7127,10.7127,10.7127,7200.0
2005-04-01 12:45:00,19.93,19.93,19.93,19.93,13200.0,10.7127,10.7127,10.7127,10.7127,13200.0
2005-04-01 12:50:00,19.93,19.96,19.93,19.93,27800.0,10.7127,10.7288,10.7127,10.7127,27800.0
2005-04-01 12:55:00,19.93,19.94,19.93,19.93,8600.0,10.7127,10.7181,10.7127,10.7127,8600.0
2005-04-01 13:00:00,19.93,19.93,19.93,19.93,7600.0,10.7127,10.7127,10.7127,10.7127,7600.0
2005-04-01 13:05:00,19.93,19.93,19.93,19.93,13600.0,10.7127,10.7127,10.7127,10.7127,13600.0
2005-04-01 13:10:00,19.93,19.93,19.93,19.93,23800.0,10.7127,10.7127,10.7127,10.7127,23800.0
2005-04-01 13:15:00,19.93,19.93,19.93,19.93,14600.0,10.7127,10.7127,10.7127,10.7127,14600.0
2005-04-01 13:20:00,19.93,19.94,19.93,19.93,7600.0,10.7127,10.7181,10.7127,10.7127,7600.0
2005-04-01 13:25:00,19.93,19.93,19.93,19.93,37000.0,10.7127,10.7127,10.7127,10.7127,37000.0
2005-04-01 13:30:00,19.93,19.93,19.9,19.9,13200.0,10.7127,10.7127,10.6966,10.6966,13200.0
2005-04-01 13:35:00,19.9,19.9,19.87,19.9,12600.0,10.6966,10.6966,10.6804,10.6966,12600.0
2005-04-01 13:40:00,19.89,19.9,19.89,19.89,12200.0,10.6912,10.6966,10.6912,10.6912,12200.0
2005-04-01 13:45:00,19.9,19.93,19.9,19.93,17800.0,10.6966,10.7127,10.6966,10.7127,17800.0
2005-04-01 13:50:00,19.93,19.93,19.89,19.92,14000.0,10.7127,10.7127,10.6912,10.7073,14000.0
2005-04-01 13:55:00,19.91,19.91,19.87,19.9,9200.0,10.7019,10.7019,10.6804,10.6966,9200.0
2005-04-01 14:00:00,19.9,19.9,19.89,19.89,16600.0,10.6966,10.6966,10.6912,10.6912,16600.0
2005-04-01 14:05:00,19.89,19.9,19.87,19.88,12800.0,10.6912,10.6966,10.6804,10.6858,12800.0
2005-04-01 14:10:00,19.88,19.9,19.88,19.9,9200.0,10.6858,10.6966,10.6858,10.6966,9200.0
2005-04-01 14:15:00,19.9,19.92,19.9,19.91,13800.0,10.6966,10.7073,10.6966,10.7019,13800.0
2005-04-01 14:20:00,19.91,19.91,19.9,19.9,17400.0,10.7019,10.7019,10.6966,10.6966,17400.0
2005-04-01 14:25:00,19.9,19.92,19.88,19.88,14600.0,10.6966,10.7073,10.6858,10.6858,14600.0
2005-04-01 14:30:00,19.89,19.93,19.89,19.92,11800.0,10.6912,10.7127,10.6912,10.7073,11800.0
2005-04-01 14:35:00,19.93,19.93,19.91,19.91,11200.0,10.7127,10.7127,10.7019,10.7019,11200.0
2005-04-01 14:40:00,19.91,19.92,19.88,19.88,14600.0,10.7019,10.7073,10.6858,10.6858,14600.0
2005-04-01 14:45:00,19.88,19.93,19.88,19.92,17200.0,10.6858,10.7127,10.6858,10.7073,17200.0
2005-04-01 14:50:00,19.92,19.92,19.91,19.92,18200.0,10.7073,10.7073,10.7019,10.7073,18200.0
2005-04-01 14:55:00,19.92,19.92,19.9,19.91,16800.0,10.7073,10.7073,10.6966,10.7019,16800.0
2005-04-01 15:00:00,19.91,19.94,19.9,19.94,18000.0,10.7019,10.7181,10.6966,10.7181,18000.0
2005-04-01 15:05:00,19.94,19.98,19.94,19.98,35200.0,10.7181,10.7396,10.7181,10.7396,35200.0
2005-04-01 15:10:00,19.98,20.01,19.98,20.0,28800.0,10.7396,10.7557,10.7396,10.7503,28800.0
2005-04-01 15:15:00,20.0,20.01,19.99,20.0,34400.0,10.7503,10.7557,10.7449,10.7503,34400.0
2005-04-01 15:20:00,20.0,20.0,19.97,19.98,32400.0,10.7503,10.7503,10.7342,10.7396,32400.0
2005-04-01 15:25:00,19.98,19.99,19.98,19.99,22000.0,10.7396,10.7449,10.7396,10.7449,22000.0
2005-04-01 15:30:00,19.99,20.02,19.99,20.02,53000.0,10.7449,10.7611,10.7449,10.7611,53000.0
2005-04-01 15:35:00,20.02,20.03,20.0,20.01,36800.0,10.7611,10.7664,10.7503,10.7557,36800.0
2005-04-01 15:40:00,20.0,20.04,20.0,20.02,31000.0,10.7503,10.7718,10.7503,10.7611,31000.0
2005-04-01 15:45:00,20.02,20.05,20.02,20.03,25600.0,10.7611,10.7772,10.7611,10.7664,25600.0
2005-04-01 15:50:00,20.03,20.05,20.02,20.02,18000.0,10.7664,10.7772,10.7611,10.7611,18000.0
2005-04-01 15:55:00,20.0,20.03,20.0,20.0,33400.0,10.7503,10.7664,10.7503,10.7503,33400.0
2005-04-04 09:30:00,20.02,20.02,19.93,19.98,36000.0,10.7611,10.7611,10.7127,10.7396,36000.0
2005-04-04 09:35:00,19.98,19.99,19.91,19.91,21800.0,10.7396,10.7449,10.7019,10.7019,21800.0
2005-04-04 09:40:00,19.91,19.91,19.86,19.88,23000.0,10.7019,10.7019,10.6751,10.6858,23000.0
2005-04-04 09:45:00,19.88,20.02,19.88,20.0,21800.0,10.6858,10.7611,10.6858,10.7503,21800.0
2005-04-04 09:50:00,19.99,20.0,19.96,19.96,18000.0,10.7449,10.7503,10.7288,10.7288,18000.0
2005-04-04 09:55:00,19.97,20.04,19.97,20.04,17200.0,10.7342,10.7718,10.7342,10.7718,17200.0
2005-04-04 10:00:00,20.04,20.04,20.0,20.0,12400.0,10.7718,10.7718,10.7503,10.7503,12400.0
2005-04-04 10:05:00,20.0,20.0,19.98,19.98,6200.0,10.7503,10.7503,10.7396,10.7396,6200.0
2005-04-04 10:10:00,19.97,19.99,19.96,19.98,33000.0,10.7342,10.7449,10.7288,10.7396,33000.0
2005-04-04 10:15:00,19.98,20.0,19.97,19.99,13400.0,10.7396,10.7503,10.7342,10.7449,13400.0
2005-04-04 10:20:00,19.98,19.99,19.98,19.98,12400.0,10.7396,10.7449,10.7396,10.7396,12400.0
2005-04-04 10:25:00,19.98,20.0,19.98,19.99,15000.0,10.7396,10.7503,10.7396,10.7449,15000.0
2005-04-04 10:30:00,19.99,20.0,19.97,20.0,25600.0,10.7449,10.7503,10.7342,10.7503,25600.0
2005-04-04 10:35:00,20.0,20.05,20.0,20.05,15200.0,10.7503,10.7772,10.7503,10.7772,15200.0
2005-04-04 10:40:00,20.04,20.04,20.0,20.0,25200.0,10.7718,10.7718,10.7503,10.7503,25200.0
2005-04-04 10:45:00,20.0,20.0,20.0,20.0,122000.0,10.7503,10.7503,10.7503,10.7503,122000.0
2005-04-04 10:50:00,20.0,20.03,20.0,20.02,14200.0,10.7503,10.7664,10.7503,10.7611,14200.0
2005-04-04 10:55:00,20.02,20.02,20.01,20.02,12000.0,10.7611,10.7611,10.7557,10.7611,12000.0
2005-04-04 11:00:00,20.02,20.05,20.01,20.04,22400.0,10.7611,10.7772,10.7557,10.7718,22400.0
2005-04-04 11:05:00,20.03,20.04,20.02,20.02,13400.0,10.7664,10.7718,10.7611,10.7611,13400.0
2005-04-04 11:10:00,20.02,20.02,19.98,19.98,13400.0,10.7611,10.7611,10.7396,10.7396,13400.0
2005-04-04 11:15:00,19.98,19.98,19.96,19.96,15200.0,10.7396,10.7396,10.7288,10.7288,15200.0
2005-04-04 11:20:00,19.96,19.98,19.95,19.95,19600.0,10.7288,10.7396,10.7234,10.7234,19600.0
2005-04-04 11:25:00,19.95,19.98,19.95,19.95,13400.0,10.7234,10.7396,10.7234,10.7234,13400.0
2005-04-04 11:30:00,19.95,19.95,19.95,19.95,3200.0,10.7234,10.7234,10.7234,10.7234,3200.0
2005-04-04 11:35:00,19.95,19.97,19.95,19.95,13200.0,10.7234,10.7342,10.7234,10.7234,13200.0
2005-04-04 11:40:00,19.95,19.95,19.93,19.93,12000.0,10.7234,10.7234,10.7127,10.7127,12000.0
2005-04-04 11:45:00,19.93,19.93,19.92,19.93,10800.0,10.7127,10.7127,10.7073,10.7127,10800.0
2005-04-04 11:50:00,19.93,19.93,19.91,19.91,12600.0,10.7127,10.7127,10.7019,10.7019,12600.0
2005-04-04 11:55:00,19.91,19.91,19.9,19.91,5800.0,10.7019,10.7019,10.6966,10.7019,5800.0
2005-04-04 12:00:00,19.9,19.9,19.89,19.89,10000.0,10.6966,10.6966,10.6912,10.6912,10000.0
2005-04-04 12:05:00,19.89,19.9,19.89,19.89,15800.0,10.6912,10.6966,10.6912,10.6912,15800.0
2005-04-04 12:10:00,19.89,19.89,19.88,19.88,5800.0,10.6912,10.6912,10.6858,10.6858,5800.0
2005-04-04 12:15:00,19.87,19.87,19.86,19.86,18200.0,10.6804,10.6804,10.6751,10.6751,18200.0
2005-04-04 12:20:00,19.86,19.86,19.84,19.84,6800.0,10.6751,10.6751,10.6643,10.6643,6800.0
2005-04-04 12:25:00,19.84,19.86,19.84,19.86,12400.0,10.6643,10.6751,10.6643,10.6751,12400.0
2005-04-04 12:30:00,19.85,19.88,19.85,19.87,13000.0,10.6697,10.6858,10.6697,10.6804,13000.0
2005-04-04 12:35:00,19.87,19.9,19.87,19.9,19800.0,10.6804,10.6966,10.6804,10.6966,19800.0
2005-04-04 12:40:00,19.89,19.89,19.88,19.88,5400.0,10.6912,10.6912,10.6858,10.6858,5400.0
2005-04-04 12:45:00,19.88,19.89,19.87,19.87,5400.0,10.6858,10.6912,10.6804,10.6804,5400.0
2005-04-04 12:50:00,19.86,19.86,19.83,19.83,9000.0,10.6751,10.6751,10.6589,10.6589,9000.0
2005-04-04 12:55:00,19.82,19.83,19.82,19.83,14000.0,10.6536,10.6589,10.6536,10.6589,14000.0
2005-04-04 13:00:00,19.83,19.85,19.82,19.83,6600.0,10.6589,10.6697,10.6536,10.6589,6600.0
2005-04-04 13:05:00,19.83,19.83,19.82,19.82,3200.0,10.6589,10.6589,10.6536,10.6536,3200.0
2005-04-04 13:10:00,19.82,19.82,19.8,19.8,9200.0,10.6536,10.6536,10.6428,10.6428,9200.0
2005-04-04 13:15:00,19.8,19.8,19.76,19.76,15000.0,10.6428,10.6428,10.6213,10.6213,15000.0
2005-04-04 13:20:00,19.77,19.77,19.75,19.76,10000.0,10.6267,10.6267,10.6159,10.6213,10000.0
2005-04-04 13:25:00,19.76,19.77,19.76,19.77,4600.0,10.6213,10.6267,10.6213,10.6267,4600.0
2005-04-04 13:30:00,19.77,19.8,19.77,19.8,13400.0,10.6267,10.6428,10.6267,10.6428,13400.0
2005-04-04 13:35:00,19.79,19.81,19.79,19.8,11400.0,10.6374,10.6482,10.6374,10.6428,11400.0
2005-04-04 13:40:00,19.8,19.8,19.79,19.8,7200.0,10.6428,10.6428,10.6374,10.6428,7200.0
2005-04-04 13:45:00,19.8,19.82,19.8,19.82,13600.0,10.6428,10.6536,10.6428,10.6536,13600.0
2005-04-04 13:50:00,19.82,19.85,19.82,19.85,21200.0,10.6536,10.6697,10.6536,10.6697,21200.0
2005-04-04 13:55:00,19.85,19.86,19.84,19.86,10200.0,10.6697,10.6751,10.6643,10.6751,10200.0
2005-04-04 14:00:00,19.86,19.89,19.86,19.88,16600.0,10.6751,10.6912,10.6751,10.6858,16600.0
2005-04-04 14:05:00,19.88,19.89,19.88,19.88,9400.0,10.6858,10.6912,10.6858,10.6858,9400.0
2005-04-04 14:10:00,19.88,19.89,19.88,19.88,6600.0,10.6858,10.6912,10.6858,10.6858,6600.0
2005-04-04 14:15:00,19.89,19.89,19.88,19.88,17200.0,10.6912,10.6912,10.6858,10.6858,17200.0
2005-04-04 14:20:00,19.88,19.88,19.88,19.88,5000.0,10.6858,10.6858,10.6858,10.6858,5000.0
2005-04-04 14:25:00,19.88,19.91,19.87,19.91,26200.0,10.6858,10.7019,10.6804,10.7019,26200.0
2005-04-04 14:30:00,19.9,19.91,19.86,19.86,21800.0,10.6966,10.7019,10.6751,10.6751,21800.0
2005-04-04 14:35:00,19.87,19.88,19.86,19.88,17000.0,10.6804,10.6858,10.6751,10.6858,17000.0
2005-04-04 14:40:00,19.88,19.88,19.87,19.88,8800.0,10.6858,10.6858,10.6804,10.6858,8800.0
2005-04-04 14:45:00,19.88,19.88,19.86,19.86,19200.0,10.6858,10.6858,10.6751,10.6751,19200.0
2005-04-04 14:50:00,19.86,19.86,19.85,19.85,8400.0,10.6751,10.6751,10.6697,10.6697,8400.0
2005-04-04 14:55:00,19.85,19.89,19.85,19.88,23000.0,10.6697,10.6912,10.6697,10.6858,23000.0
2005-04-04 15:00:00,19.88,19.9,19.88,19.9,23800.0,10.6858,10.6966,10.6858,10.6966,23800.0
2005-04-04 15:05:00,19.9,19.91,19.89,19.91,15000.0,10.6966,10.7019,10.6912,10.7019,15000.0
2005-04-04 15:10:00,19.91,19.91,19.9,19.9,18600.0,10.7019,10.7019,10.6966,10.6966,18600.0
2005-04-04 15:15:00,19.9,19.93,19.9,19.93,24800.0,10.6966,10.7127,10.6966,10.7127,24800.0
2005-04-04 15:20:00,19.93,19.93,19.92,19.93,17800.0,10.7127,10.7127,10.7073,10.7127,17800.0
2005-04-04 15:25:00,19.93,19.94,19.93,19.94,16000.0,10.7127,10.7181,10.7127,10.7181,16000.0
2005-04-04 15:30:00,19.93,19.97,19.93,19.96,28800.0,10.7127,10.7342,10.7127,10.7288,28800.0
2005-04-04 15:35:00,19.95,19.98,19.95,19.98,13600.0,10.7234,10.7396,10.7234,10.7396,13600.0
2005-04-04 15:40:00,19.98,19.99,19.98,19.98,22200.0,10.7396,10.7449,10.7396,10.7396,22200.0
2005-04-04 15:45:00,19.98,20.0,19.98,19.98,36000.0,10.7396,10.7503,10.7396,10.7396,36000.0
2005-04-04 15:50:00,19.99,20.0,19.99,20.0,25000.0,10.7449,10.7503,10.7449,10.7503,25000.0
2005-04-04 15:55:00,20.0,20.0,20.0,20.0,49400.0,10.7503,10.7503,10.7503,10.7503,49400.0
2005-04-05 09:30:00,19.99,19.99,19.96,19.96,18400.0,10.7449,10.7449,10.7288,10.7288,18400.0
2005-04-05 09:35:00,19.97,20.04,19.97,20.03,36400.0,10.7342,10.7718,10.7342,10.7664,36400.0
2005-04-05 09:40:00,20.03,20.09,20.0,20.03,34600.0,10.7664,10.7987,10.7503,10.7664,34600.0
2005-04-05 09:45:00,20.03,20.06,20.01,20.06,6800.0,10.7664,10.7826,10.7557,10.7826,6800.0
2005-04-05 09:50:00,20.06,20.1,20.06,20.1,4400.0,10.7826,10.8041,10.7826,10.8041,4400.0
2005-04-05 09:55:00,20.08,20.1,20.07,20.08,9600.0,10.7933,10.8041,10.7879,10.7933,9600.0
2005-04-05 10:00:00,20.09,20.1,20.08,20.09,10000.0,10.7987,10.8041,10.7933,10.7987,10000.0
2005-04-05 10:05:00,20.09,20.1,20.09,20.09,9200.0,10.7987,10.8041,10.7987,10.7987,9200.0
2005-04-05 10:10:00,20.09,20.09,20.07,20.08,7400.0,10.7987,10.7987,10.7879,10.7933,7400.0
2005-04-05 10:15:00,20.08,20.08,20.07,20.07,7200.0,10.7933,10.7933,10.7879,10.7879,7200.0
2005-04-05 10:20:00,20.07,20.09,20.06,20.09,9600.0,10.7879,10.7987,10.7826,10.7987,9600.0
2005-04-05 10:25:00,20.09,20.1,20.08,20.08,11600.0,10.7987,10.8041,10.7933,10.7933,11600.0
2005-04-05 10:30:00,20.09,20.15,20.09,20.15,16000.0,10.7987,10.8309,10.7987,10.8309,16000.0
2005-04-05 10:35:00,20.14,20.15,20.13,20.13,6600.0,10.8256,10.8309,10.8202,10.8202,6600.0
2005-04-05 10:40:00,20.14,20.16,20.13,20.16,37800.0,10.8256,10.8363,10.8202,10.8363,37800.0
2005-04-05 10:45:00,20.16,20.17,20.16,20.16,23400.0,10.8363,10.8417,10.8363,10.8363,23400.0
2005-04-05 10:50:00,20.16,20.16,20.16,20.16,10800.0,10.8363,10.8363,10.8363,10.8363,10800.0
2005-04-05 10:55:00,20.17,20.19,20.17,20.18,18400.0,10.8417,10.8524,10.8417,10.8471,18400.0
2005-04-05 11:00:00,20.19,20.25,20.14,20.16,70800.0,10.8524,10.8847,10.8256,10.8363,70800.0
2005-04-05 11:05:00,20.16,20.16,20.14,20.14,20600.0,10.8363,10.8363,10.8256,10.8256,20600.0
2005-04-05 11:10:00,20.14,20.14,20.13,20.14,5800.0,10.8256,10.8256,10.8202,10.8256,5800.0
2005-04-05 11:15:00,20.15,20.15,20.12,20.14,12000.0,10.8309,10.8309,10.8148,10.8256,12000.0
2005-04-05 11:20:00,20.14,20.14,20.13,20.14,9400.0,10.8256,10.8256,10.8202,10.8256,9400.0
2005-04-05 11:25:00,20.13,20.13,20.12,20.13,10000.0,10.8202,10.8202,10.8148,10.8202,10000.0
2005-04-05 11:30:00,20.13,20.13,20.11,20.11,10600.0,10.8202,10.8202,10.8094,10.8094,10600.0
2005-04-05 11:35:00,20.11,20.13,20.11,20.13,6800.0,10.8094,10.8202,10.8094,10.8202,6800.0
2005-04-05 11:40:00,20.12,20.12,20.11,20.11,8000.0,10.8148,10.8148,10.8094,10.8094,8000.0
2005-04-05 11:45:00,20.11,20.11,20.09,20.09,6600.0,10.8094,10.8094,10.7987,10.7987,6600.0
2005-04-05 11:50:00,20.09,20.11,20.09,20.1,14000.0,10.7987,10.8094,10.7987,10.8041,14000.0
2005-04-05 11:55:00,20.1,20.1,20.07,20.07,13400.0,10.8041,10.8041,10.7879,10.7879,13400.0
2005-04-05 12:00:00,20.07,20.09,20.07,20.08,11400.0,10.7879,10.7987,10.7879,10.7933,11400.0
2005-04-05 12:05:00,20.08,20.1,20.08,20.1,5800.0,10.7933,10.8041,10.7933,10.8041,5800.0
2005-04-05 12:10:00,20.09,20.1,20.08,20.1,5000.0,10.7987,10.8041,10.7933,10.8041,5000.0
2005-04-05 12:15:00,20.1,20.1,20.09,20.1,12800.0,10.8041,10.8041,10.7987,10.8041,12800.0
2005-04-05 12:20:00,20.1,20.1,20.1,20.1,7200.0,10.8041,10.8041,10.8041,10.8041,7200.0
2005-04-05 12:25:00,20.1,20.11,20.1,20.11,4600.0,10.8041,10.8094,10.8041,10.8094,4600.0
2005-04-05 12:30:00,20.11,20.11,20.1,20.11,3800.0,10.8094,10.8094,10.8041,10.8094,3800.0
2005-04-05 12:35:00,20.11,20.11,20.1,20.11,8400.0,10.8094,10.8094,10.8041,10.8094,8400.0
2005-04-05 12:40:00,20.11,20.13,20.11,20.11,5000.0,10.8094,10.8202,10.8094,10.8094,5000.0
2005-04-05 12:45:00,20.1,20.1,20.09,20.1,4400.0,10.8041,10.8041,10.7987,10.8041,4400.0
2005-04-05 12:50:00,20.1,20.11,20.1,20.11,7000.0,10.8041,10.8094,10.8041,10.8094,7000.0
2005-04-05 12:55:00,20.11,20.11,20.1,20.1,4000.0,10.8094,10.8094,10.8041,10.8041,4000.0
2005-04-05 13:00:00,20.1,20.11,20.1,20.11,21400.0,10.8041,10.8094,10.8041,10.8094,21400.0
2005-04-05 13:05:00,20.11,20.11,20.11,20.11,6800.0,10.8094,10.8094,10.8094,10.8094,6800.0
2005-04-05 13:10:00,20.11,20.11,20.11,20.11,11000.0,10.8094,10.8094,10.8094,10.8094,11000.0
2005-04-05 13:15:00,20.1,20.1,20.09,20.09,4600.0,10.8041,10.8041,10.7987,10.7987,4600.0
2005-04-05 13:20:00,20.09,20.1,20.08,20.08,10800.0,10.7987,10.8041,10.7933,10.7933,10800.0
2005-04-05 13:25:00,20.08,20.09,20.08,20.08,8200.0,10.7933,10.7987,10.7933,10.7933,8200.0
2005-04-05 13:30:00,20.09,20.09,20.08,20.08,2800.0,10.7987,10.7987,10.7933,10.7933,2800.0
2005-04-05 13:35:00,20.08,20.08,20.06,20.07,7800.0,10.7933,10.7933,10.7826,10.7879,7800.0
2005-04-05 13:40:00,20.07,20.08,20.07,20.07,6200.0,10.7879,10.7933,10.7879,10.7879,6200.0
2005-04-05 13:45:00,20.07,20.09,20.07,20.09,4600.0,10.7879,10.7987,10.7879,10.7987,4600.0
2005-04-05 13:50:00,20.1,20.11,20.07,20.09,8200.0,10.8041,10.8094,10.7879,10.7987,8200.0
2005-04-05 13:55:00,20.09,20.15,20.09,20.11,9600.0,10.7987,10.8309,10.7987,10.8094,9600.0
2005-04-05 14:00:00,20.13,20.13,20.09,20.09,14000.0,10.8202,10.8202,10.7987,10.7987,14000.0
2005-04-05 14:05:00,20.09,20.11,20.08,20.08,11000.0,10.7987,10.8094,10.7933,10.7933,11000.0
2005-04-05 14:10:00,20.08,20.09,20.08,20.09,6200.0,10.7933,10.7987,10.7933,10.7987,6200.0
2005-04-05 14:15:00,20.09,20.09,20.0,20.05,28000.0,10.7987,10.7987,10.7503,10.7772,28000.0
2005-04-05 14:20:00,20.06,20.09,20.06,20.08,13000.0,10.7826,10.7987,10.7826,10.7933,13000.0
2005-04-05 14:25:00,20.09,20.11,20.08,20.11,12400.0,10.7987,10.8094,10.7933,10.8094,12400.0
2005-04-05 14:30:00,20.11,20.11,20.1,20.11,33800.0,10.8094,10.8094,10.8041,10.8094,33800.0
2005-04-05 14:35:00,20.11,20.11,20.1,20.11,5800.0,10.8094,10.8094,10.8041,10.8094,5800.0
2005-04-05 14:40:00,20.11,20.14,20.11,20.11,20600.0,10.8094,10.8256,10.8094,10.8094,20600.0
2005-04-05 14:45:00,20.11,20.12,20.11,20.11,6000.0,10.8094,10.8148,10.8094,10.8094,6000.0
2005-04-05 14:50:00,20.11,20.14,20.11,20.12,19200.0,10.8094,10.8256,10.8094,10.8148,19200.0
2005-04-05 14:55:00,20.13,20.13,20.1,20.1,10400.0,10.8202,10.8202,10.8041,10.8041,10400.0
2005-04-05 15:00:00,20.1,20.14,20.1,20.11,68600.0,10.8041,10.8256,10.8041,10.8094,68600.0
2005-04-05 15:05:00,20.11,20.11,20.1,20.1,6600.0,10.8094,10.8094,10.8041,10.8041,6600.0
2005-04-05 15:10:00,20.1,20.11,20.09,20.1,7400.0,10.8041,10.8094,10.7987,10.8041,7400.0
2005-04-05 15:15:00,20.1,20.11,20.09,20.09,6200.0,10.8041,10.8094,10.7987,10.7987,6200.0
2005-04-05 15:20:00,20.1,20.13,20.1,20.13,7200.0,10.8041,10.8202,10.8041,10.8202,7200.0
2005-04-05 15:25:00,20.12,20.13,20.11,20.11,8600.0,10.8148,10.8202,10.8094,10.8094,8600.0
2005-04-05 15:30:00,20.11,20.12,20.11,20.11,13800.0,10.8094,10.8148,10.8094,10.8094,13800.0
2005-04-05 15:35:00,20.11,20.13,20.11,20.13,5200.0,10.8094,10.8202,10.8094,10.8202,5200.0
2005-04-05 15:40:00,20.12,20.13,20.1,20.1,7200.0,10.8148,10.8202,10.8041,10.8041,7200.0
2005-04-05 15:45:00,20.11,20.15,20.11,20.14,16800.0,10.8094,10.8309,10.8094,10.8256,16800.0
2005-04-05 15:50:00,20.14,20.14,20.13,20.14,8400.0,10.8256,10.8256,10.8202,10.8256,8400.0
2005-04-05 15:55:00,20.13,20.17,20.13,20.17,28200.0,10.8202,10.8417,10.8202,10.8417,28200.0
2005-04-06 09:30:00,20.2,20.25,20.18,20.23,33800.0,10.8578,10.8847,10.8471,10.8739,33800.0
2005-04-06 09:35:00,20.21,20.21,20.17,20.17,12400.0,10.8632,10.8632,10.8417,10.8417,12400.0
2005-04-06 09:40:00,20.17,20.2,20.17,20.19,14000.0,10.8417,10.8578,10.8417,10.8524,14000.0
2005-04-06 09:45:00,20.18,20.18,20.16,20.18,18600.0,10.8471,10.8471,10.8363,10.8471,18600.0
2005-04-06 09:50:00,20.18,20.21,20.18,20.21,14600.0,10.8471,10.8632,10.8471,10.8632,14600.0
2005-04-06 09:55:00,20.21,20.21,20.2,20.21,27400.0,10.8632,10.8632,10.8578,10.8632,27400.0
2005-04-06 10:00:00,20.21,20.23,20.21,20.22,24000.0,10.8632,10.8739,10.8632,10.8686,24000.0
2005-04-06 10:05:00,20.22,20.23,20.22,20.22,12600.0,10.8686,10.8739,10.8686,10.8686,12600.0
2005-04-06 10:10:00,20.22,20.25,20.22,20.25,13200.0,10.8686,10.8847,10.8686,10.8847,13200.0
2005-04-06 10:15:00,20.25,20.26,20.25,20.26,7600.0,10.8847,10.8901,10.8847,10.8901,7600.0
2005-04-06 10:20:00,20.25,20.27,20.25,20.27,9000.0,10.8847,10.8954,10.8847,10.8954,9000.0
2005-04-06 10:25:00,20.27,20.28,20.25,20.28,11600.0,10.8954,10.9008,10.8847,10.9008,11600.0
2005-04-06 10:30:00,20.28,20.31,20.25,20.27,27800.0,10.9008,10.9169,10.8847,10.8954,27800.0
2005-04-06 10:35:00,20.25,20.25,20.22,20.24,27800.0,10.8847,10.8847,10.8686,10.8793,27800.0
2005-04-06 10:40:00,20.24,20.31,20.24,20.31,17000.0,10.8793,10.9169,10.8793,10.9169,17000.0
2005-04-06 10:45:00,20.3,20.34,20.3,20.31,17800.0,10.9116,10.9331,10.9116,10.9169,17800.0
2005-04-06 10:50:00,20.31,20.33,20.31,20.33,16000.0,10.9169,10.9277,10.9169,10.9277,16000.0
2005-04-06 10:55:00,20.33,20.43,20.32,20.38,63200.0,10.9277,10.9814,10.9223,10.9546,63200.0
2005-04-06 11:00:00,20.39,20.39,20.34,20.39,42600.0,10.9599,10.9599,10.9331,10.9599,42600.0
2005-04-06 11:05:00,20.39,20.41,20.38,20.4,18200.0,10.9599,10.9707,10.9546,10.9653,18200.0
2005-04-06 11:10:00,20.4,20.4,20.37,20.39,16600.0,10.9653,10.9653,10.9492,10.9599,16600.0
2005-04-06 11:15:00,20.38,20.39,20.35,20.36,12800.0,10.9546,10.9599,10.9384,10.9438,12800.0
2005-04-06 11:20:00,20.36,20.38,20.34,20.38,15600.0,10.9438,10.9546,10.9331,10.9546,15600.0
2005-04-06 11:25:00,20.38,20.43,20.38,20.41,15000.0,10.9546,10.9814,10.9546,10.9707,15000.0
2005-04-06 11:30:00,20.42,20.42,20.36,20.39,20400.0,10.9761,10.9761,10.9438,10.9599,20400.0
2005-04-06 11:35:00,20.38,20.39,20.38,20.39,4200.0,10.9546,10.9599,10.9546,10.9599,4200.0
2005-04-06 11:40:00,20.39,20.39,20.36,20.36,22600.0,10.9599,10.9599,10.9438,10.9438,22600.0
2005-04-06 11:45:00,20.36,20.36,20.34,20.36,12800.0,10.9438,10.9438,10.9331,10.9438,12800.0
2005-04-06 11:50:00,20.36,20.36,20.33,20.33,16400.0,10.9438,10.9438,10.9277,10.9277,16400.0
2005-04-06 11:55:00,20.34,20.34,20.33,20.34,6600.0,10.9331,10.9331,10.9277,10.9331,6600.0
2005-04-06 12:00:00,20.33,20.33,20.31,20.33,34000.0,10.9277,10.9277,10.9169,10.9277,34000.0
2005-04-06 12:05:00,20.33,20.35,20.33,20.35,7800.0,10.9277,10.9384,10.9277,10.9384,7800.0
2005-04-06 12:10:00,20.34,20.36,20.34,20.36,16600.0,10.9331,10.9438,10.9331,10.9438,16600.0
2005-04-06 12:15:00,20.35,20.35,20.33,20.33,41200.0,10.9384,10.9384,10.9277,10.9277,41200.0
2005-04-06 12:20:00,20.33,20.33,20.3,20.3,59800.0,10.9277,10.9277,10.9116,10.9116,59800.0
2005-04-06 12:25:00,20.31,20.31,20.29,20.29,71400.0,10.9169,10.9169,10.9062,10.9062,71400.0
2005-04-06 12:30:00,20.29,20.3,20.28,20.28,63600.0,10.9062,10.9116,10.9008,10.9008,63600.0
2005-04-06 12:35:00,20.29,20.31,20.29,20.3,38600.0,10.9062,10.9169,10.9062,10.9116,38600.0
2005-04-06 12:40:00,20.3,20.3,20.29,20.29,7400.0,10.9116,10.9116,10.9062,10.9062,7400.0
2005-04-06 12:45:00,20.29,20.3,20.29,20.29,3400.0,10.9062,10.9116,10.9062,10.9062,3400.0
2005-04-06 12:50:00,20.29,20.3,20.28,20.28,13200.0,10.9062,10.9116,10.9008,10.9008,13200.0
2005-04-06 12:55:00,20.28,20.28,20.27,20.27,9000.0,10.9008,10.9008,10.8954,10.8954,9000.0
2005-04-06 13:00:00,20.27,20.3,20.27,20.3,35400.0,10.8954,10.9116,10.8954,10.9116,35400.0
2005-04-06 13:05:00,20.3,20.3,20.29,20.3,14800.0,10.9116,10.9116,10.9062,10.9116,14800.0
2005-04-06 13:10:00,20.3,20.3,20.29,20.3,11600.0,10.9116,10.9116,10.9062,10.9116,11600.0
2005-04-06 13:15:00,20.3,20.3,20.29,20.29,17800.0,10.9116,10.9116,10.9062,10.9062,17800.0
2005-04-06 13:20:00,20.29,20.29,20.27,20.27,5000.0,10.9062,10.9062,10.8954,10.8954,5000.0
2005-04-06 13:25:00,20.27,20.28,20.27,20.27,1000.0,10.8954,10.9008,10.8954,10.8954,1000.0
2005-04-06 13:30:00,20.27,20.28,20.27,20.28,22000.0,10.8954,10.9008,10.8954,10.9008,22000.0
2005-04-06 13:35:00,20.28,20.29,20.28,20.28,7000.0,10.9008,10.9062,10.9008,10.9008,7000.0
2005-04-06 13:40:00,20.28,20.28,20.28,20.28,8400.0,10.9008,10.9008,10.9008,10.9008,8400.0
2005-04-06 13:45:00,20.28,20.28,20.25,20.25,11600.0,10.9008,10.9008,10.8847,10.8847,11600.0
2005-04-06 13:50:00,20.25,20.25,20.22,20.22,13000.0,10.8847,10.8847,10.8686,10.8686,13000.0
2005-04-06 13:55:00,20.23,20.24,20.2,20.23,19600.0,10.8739,10.8793,10.8578,10.8739,19600.0
2005-04-06 14:00:00,20.23,20.27,20.23,20.27,20800.0,10.8739,10.8954,10.8739,10.8954,20800.0
2005-04-06 14:05:00,20.28,20.28,20.27,20.27,10200.0,10.9008,10.9008,10.8954,10.8954,10200.0
2005-04-06 14:10:00,20.26,20.26,20.25,20.26,12200.0,10.8901,10.8901,10.8847,10.8901,12200.0
2005-04-06 14:15:00,20.26,20.26,20.25,20.26,6200.0,10.8901,10.8901,10.8847,10.8901,6200.0
2005-04-06 14:20:00,20.27,20.28,20.27,20.28,5400.0,10.8954,10.9008,10.8954,10.9008,5400.0
2005-04-06 14:25:00,20.28,20.32,20.27,20.32,13600.0,10.9008,10.9223,10.8954,10.9223,13600.0
2005-04-06 14:30:00,20.32,20.32,20.28,20.29,17800.0,10.9223,10.9223,10.9008,10.9062,17800.0
2005-04-06 14:35:00,20.29,20.3,20.28,20.3,6400.0,10.9062,10.9116,10.9008,10.9116,6400.0
2005-04-06 14:40:00,20.3,20.3,20.28,20.29,9200.0,10.9116,10.9116,10.9008,10.9062,9200.0
2005-04-06 14:45:00,20.28,20.29,20.27,20.27,4400.0,10.9008,10.9062,10.8954,10.8954,4400.0
2005-04-06 14:50:00,20.28,20.28,20.28,20.28,7400.0,10.9008,10.9008,10.9008,10.9008,7400.0
2005-04-06 14:55:00,20.28,20.28,20.27,20.27,11200.0,10.9008,10.9008,10.8954,10.8954,11200.0
2005-04-06 15:00:00,20.27,20.27,20.25,20.26,19200.0,10.8954,10.8954,10.8847,10.8901,19200.0
2005-04-06 15:05:00,20.27,20.3,20.27,20.3,16400.0,10.8954,10.9116,10.8954,10.9116,16400.0
2005-04-06 15:10:00,20.3,20.3,20.27,20.27,15400.0,10.9116,10.9116,10.8954,10.8954,15400.0
2005-04-06 15:15:00,20.27,20.29,20.25,20.25,21800.0,10.8954,10.9062,10.8847,10.8847,21800.0
2005-04-06 15:20:00,20.25,20.25,20.21,20.24,26400.0,10.8847,10.8847,10.8632,10.8793,26400.0
2005-04-06 15:25:00,20.24,20.24,20.21,20.22,11200.0,10.8793,10.8793,10.8632,10.8686,11200.0
2005-04-06 15:30:00,20.22,20.22,20.18,20.2,29200.0,10.8686,10.8686,10.8471,10.8578,29200.0
2005-04-06 15:35:00,20.2,20.22,20.2,20.22,15800.0,10.8578,10.8686,10.8578,10.8686,15800.0
2005-04-06 15:40:00,20.21,20.23,20.21,20.22,11200.0,10.8632,10.8739,10.8632,10.8686,11200.0
2005-04-06 15:45:00,20.22,20.23,20.21,20.23,20600.0,10.8686,10.8739,10.8632,10.8739,20600.0
2005-04-06 15:50:00,20.22,20.23,20.22,20.22,13800.0,10.8686,10.8739,10.8686,10.8686,13800.0
2005-04-06 15:55:00,20.22,20.23,20.2,20.21,34400.0,10.8686,10.8739,10.8578,10.8632,34400.0
2005-04-07 09:30:00,20.23,20.24,20.2,20.23,21400.0,10.8739,10.8793,10.8578,10.8739,21400.0
2005-04-07 09:35:00,20.23,20.23,20.2,20.23,25400.0,10.8739,10.8739,10.8578,10.8739,25400.0
2005-04-07 09:40:00,20.24,20.29,20.17,20.18,26400.0,10.8793,10.9062,10.8417,10.8471,26400.0
2005-04-07 09:45:00,20.19,20.24,20.15,20.22,17600.0,10.8524,10.8793,10.8309,10.8686,17600.0
2005-04-07 09:50:00,20.22,20.28,20.22,20.27,14200.0,10.8686,10.9008,10.8686,10.8954,14200.0
2005-04-07 09:55:00,20.28,20.31,20.26,20.27,14000.0,10.9008,10.9169,10.8901,10.8954,14000.0
2005-04-07 10:00:00,20.27,20.31,20.25,20.27,17000.0,10.8954,10.9169,10.8847,10.8954,17000.0
2005-04-07 10:05:00,20.26,20.27,20.25,20.25,7400.0,10.8901,10.8954,10.8847,10.8847,7400.0
2005-04-07 10:10:00,20.25,20.27,20.25,20.27,800.0,10.8847,10.8954,10.8847,10.8954,800.0
2005-04-07 10:15:00,20.29,20.3,20.29,20.29,5600.0,10.9062,10.9116,10.9062,10.9062,5600.0
2005-04-07 10:20:00,20.29,20.29,20.23,20.23,11800.0,10.9062,10.9062,10.8739,10.8739,11800.0
2005-04-07 10:25:00,20.23,20.24,20.21,20.22,15800.0,10.8739,10.8793,10.8632,10.8686,15800.0
2005-04-07 10:30:00,20.22,20.3,20.22,20.29,23400.0,10.8686,10.9116,10.8686,10.9062,23400.0
2005-04-07 10:35:00,20.29,20.3,20.28,20.29,10000.0,10.9062,10.9116,10.9008,10.9062,10000.0
2005-04-07 10:40:00,20.29,20.31,20.28,20.31,7400.0,10.9062,10.9169,10.9008,10.9169,7400.0
2005-04-07 10:45:00,20.32,20.35,20.32,20.33,12200.0,10.9223,10.9384,10.9223,10.9277,12200.0
2005-04-07 10:50:00,20.32,20.32,20.31,20.31,5400.0,10.9223,10.9223,10.9169,10.9169,5400.0
2005-04-07 10:55:00,20.3,20.3,20.26,20.27,10200.0,10.9116,10.9116,10.8901,10.8954,10200.0
2005-04-07 11:00:00,20.25,20.27,20.25,20.27,16400.0,10.8847,10.8954,10.8847,10.8954,16400.0
2005-04-07 11:05:00,20.27,20.27,20.26,20.27,2600.0,10.8954,10.8954,10.8901,10.8954,2600.0
2005-04-07 11:10:00,20.26,20.27,20.24,20.24,6000.0,10.8901,10.8954,10.8793,10.8793,6000.0
2005-04-07 11:15:00,20.25,20.25,20.23,20.24,2400.0,10.8847,10.8847,10.8739,10.8793,2400.0
2005-04-07 11:20:00,20.23,20.24,20.23,20.23,3800.0,10.8739,10.8793,10.8739,10.8739,3800.0
2005-04-07 11:25:00,20.23,20.23,20.22,20.22,5000.0,10.8739,10.8739,10.8686,10.8686,5000.0
2005-04-07 11:30:00,20.21,20.21,20.2,20.2,6800.0,10.8632,10.8632,10.8578,10.8578,6800.0
2005-04-07 11:35:00,20.19,20.19,20.18,20.19,3800.0,10.8524,10.8524,10.8471,10.8524,3800.0
2005-04-07 11:40:00,20.18,20.2,20.18,20.2,17400.0,10.8471,10.8578,10.8471,10.8578,17400.0
2005-04-07 11:45:00,20.2,20.2,20.18,20.18,6600.0,10.8578,10.8578,10.8471,10.8471,6600.0
2005-04-07 11:50:00,20.18,20.18,20.18,20.18,22800.0,10.8471,10.8471,10.8471,10.8471,22800.0
2005-04-07 11:55:00,20.18,20.18,20.18,20.18,22600.0,10.8471,10.8471,10.8471,10.8471,22600.0
2005-04-07 12:00:00,20.18,20.21,20.18,20.21,9600.0,10.8471,10.8632,10.8471,10.8632,9600.0
2005-04-07 12:05:00,20.2,20.21,20.2,20.21,6000.0,10.8578,10.8632,10.8578,10.8632,6000.0
2005-04-07 12:10:00,20.24,20.24,20.2,20.21,8800.0,10.8793,10.8793,10.8578,10.8632,8800.0
2005-04-07 12:15:00,20.2,20.22,20.2,20.22,2800.0,10.8578,10.8686,10.8578,10.8686,2800.0
2005-04-07 12:20:00,20.2,20.21,20.18,20.18,6200.0,10.8578,10.8632,10.8471,10.8471,6200.0
2005-04-07 12:25:00,20.18,20.24,20.18,20.24,10600.0,10.8471,10.8793,10.8471,10.8793,10600.0
2005-04-07 12:30:00,20.23,20.23,20.21,20.22,6000.0,10.8739,10.8739,10.8632,10.8686,6000.0
2005-04-07 12:35:00,20.22,20.29,20.21,20.28,22200.0,10.8686,10.9062,10.8632,10.9008,22200.0
2005-04-07 12:40:00,20.29,20.31,20.29,20.3,13200.0,10.9062,10.9169,10.9062,10.9116,13200.0
2005-04-07 12:45:00,20.31,20.33,20.31,20.32,12000.0,10.9169,10.9277,10.9169,10.9223,12000.0
2005-04-07 12:50:00,20.32,20.33,20.31,20.32,5400.0,10.9223,10.9277,10.9169,10.9223,5400.0
2005-04-07 12:55:00,20.32,20.32,20.27,20.27,8400.0,10.9223,10.9223,10.8954,10.8954,8400.0
2005-04-07 13:00:00,20.27,20.27,20.24,20.24,10800.0,10.8954,10.8954,10.8793,10.8793,10800.0
2005-04-07 13:05:00,20.23,20.23,20.2,20.2,11200.0,10.8739,10.8739,10.8578,10.8578,11200.0
2005-04-07 13:10:00,20.21,20.21,20.18,20.2,11800.0,10.8632,10.8632,10.8471,10.8578,11800.0
2005-04-07 13:15:00,20.2,20.25,20.2,20.25,17000.0,10.8578,10.8847,10.8578,10.8847,17000.0
2005-04-07 13:20:00,20.25,20.27,20.25,20.25,22400.0,10.8847,10.8954,10.8847,10.8847,22400.0
2005-04-07 13:25:00,20.25,20.25,20.24,20.25,8000.0,10.8847,10.8847,10.8793,10.8847,8000.0
2005-04-07 13:30:00,20.25,20.25,20.23,20.23,16000.0,10.8847,10.8847,10.8739,10.8739,16000.0
2005-04-07 13:35:00,20.23,20.23,20.2,20.2,2800.0,10.8739,10.8739,10.8578,10.8578,2800.0
2005-04-07 13:40:00,20.21,20.21,20.18,20.2,20800.0,10.8632,10.8632,10.8471,10.8578,20800.0
2005-04-07 13:45:00,20.18,20.18,20.18,20.18,13600.0,10.8471,10.8471,10.8471,10.8471,13600.0
2005-04-07 13:50:00,20.18,20.19,20.16,20.19,28400.0,10.8471,10.8524,10.8363,10.8524,28400.0
2005-04-07 13:55:00,20.2,20.2,20.18,20.2,9200.0,10.8578,10.8578,10.8471,10.8578,9200.0
2005-04-07 14:00:00,20.2,20.23,20.2,20.22,38800.0,10.8578,10.8739,10.8578,10.8686,38800.0
2005-04-07 14:05:00,20.22,20.28,20.22,20.28,22200.0,10.8686,10.9008,10.8686,10.9008,22200.0
2005-04-07 14:10:00,20.27,20.28,20.26,20.26,21800.0,10.8954,10.9008,10.8901,10.8901,21800.0
2005-04-07 14:15:00,20.27,20.35,20.27,20.31,52000.0,10.8954,10.9384,10.8954,10.9169,52000.0
2005-04-07 14:20:00,20.31,20.32,20.3,20.3,38000.0,10.9169,10.9223,10.9116,10.9116,38000.0
2005-04-07 14:25:00,20.3,20.3,20.27,20.29,5600.0,10.9116,10.9116,10.8954,10.9062,5600.0
2005-04-07 14:30:00,20.29,20.3,20.28,20.3,21600.0,10.9062,10.9116,10.9008,10.9116,21600.0
2005-04-07 14:35:00,20.32,20.38,20.32,20.32,32000.0,10.9223,10.9546,10.9223,10.9223,32000.0
2005-04-07 14:40:00,20.32,20.34,20.31,20.31,16400.0,10.9223,10.9331,10.9169,10.9169,16400.0
2005-04-07 14:45:00,20.32,20.35,20.32,20.34,34600.0,10.9223,10.9384,10.9223,10.9331,34600.0
2005-04-07 14:50:00,20.34,20.34,20.33,20.33,21800.0,10.9331,10.9331,10.9277,10.9277,21800.0
2005-04-07 14:55:00,20.33,20.34,20.32,20.33,24400.0,10.9277,10.9331,10.9223,10.9277,24400.0
2005-04-07 15:00:00,20.33,20.35,20.32,20.32,13400.0,10.9277,10.9384,10.9223,10.9223,13400.0
2005-04-07 15:05:00,20.32,20.32,20.3,20.3,10200.0,10.9223,10.9223,10.9116,10.9116,10200.0
2005-04-07 15:10:00,20.3,20.31,20.3,20.31,3800.0,10.9116,10.9169,10.9116,10.9169,3800.0
2005-04-07 15:15:00,20.3,20.32,20.3,20.32,8000.0,10.9116,10.9223,10.9116,10.9223,8000.0
2005-04-07 15:20:00,20.31,20.31,20.3,20.3,7200.0,10.9169,10.9169,10.9116,10.9116,7200.0
2005-04-07 15:25:00,20.3,20.31,20.29,20.29,10000.0,10.9116,10.9169,10.9062,10.9062,10000.0
2005-04-07 15:30:00,20.29,20.29,20.28,20.28,10000.0,10.9062,10.9062,10.9008,10.9008,10000.0
2005-04-07 15:35:00,20.28,20.29,20.28,20.28,11400.0,10.9008,10.9062,10.9008,10.9008,11400.0
2005-04-07 15:40:00,20.28,20.29,20.25,20.28,12600.0,10.9008,10.9062,10.8847,10.9008,12600.0
2005-04-07 15:45:00,20.28,20.29,20.27,20.29,19400.0,10.9008,10.9062,10.8954,10.9062,19400.0
2005-04-07 15:50:00,20.29,20.32,20.29,20.32,26400.0,10.9062,10.9223,10.9062,10.9223,26400.0
2005-04-07 15:55:00,20.32,20.33,20.31,20.33,39600.0,10.9223,10.9277,10.9169,10.9277,39600.0
2005-04-08 09:30:00,20.29,20.33,20.29,20.33,16600.0,10.9062,10.9277,10.9062,10.9277,16600.0
2005-04-08 09:35:00,20.33,20.33,20.28,20.28,4000.0,10.9277,10.9277,10.9008,10.9008,4000.0
2005-04-08 09:40:00,20.25,20.25,20.2,20.21,12200.0,10.8847,10.8847,10.8578,10.8632,12200.0
2005-04-08 09:45:00,20.21,20.23,20.21,20.23,10400.0,10.8632,10.8739,10.8632,10.8739,10400.0
2005-04-08 09:50:00,20.23,20.28,20.23,20.28,12600.0,10.8739,10.9008,10.8739,10.9008,12600.0
2005-04-08 09:55:00,20.26,20.26,20.25,20.25,4800.0,10.8901,10.8901,10.8847,10.8847,4800.0
2005-04-08 10:00:00,20.25,20.25,20.23,20.23,7600.0,10.8847,10.8847,10.8739,10.8739,7600.0
2005-04-08 10:05:00,20.23,20.23,20.22,20.22,20600.0,10.8739,10.8739,10.8686,10.8686,20600.0
2005-04-08 10:10:00,20.22,20.22,20.2,20.2,24400.0,10.8686,10.8686,10.8578,10.8578,24400.0
2005-04-08 10:15:00,20.19,20.2,20.18,20.18,18200.0,10.8524,10.8578,10.8471,10.8471,18200.0
2005-04-08 10:20:00,20.18,20.18,20.16,20.16,33600.0,10.8471,10.8471,10.8363,10.8363,33600.0
2005-04-08 10:25:00,20.16,20.16,20.13,20.14,14600.0,10.8363,10.8363,10.8202,10.8256,14600.0
2005-04-08 10:30:00,20.14,20.14,20.11,20.11,19000.0,10.8256,10.8256,10.8094,10.8094,19000.0
2005-04-08 10:35:00,20.11,20.12,20.11,20.11,14000.0,10.8094,10.8148,10.8094,10.8094,14000.0
2005-04-08 10:40:00,20.11,20.14,20.11,20.14,14800.0,10.8094,10.8256,10.8094,10.8256,14800.0
2005-04-08 10:45:00,20.13,20.15,20.13,20.15,6800.0,10.8202,10.8309,10.8202,10.8309,6800.0
2005-04-08 10:50:00,20.15,20.15,20.14,20.15,6600.0,10.8309,10.8309,10.8256,10.8309,6600.0
2005-04-08 10:55:00,20.15,20.15,20.15,20.15,3400.0,10.8309,10.8309,10.8309,10.8309,3400.0
2005-04-08 11:00:00,20.15,20.15,20.15,20.15,2000.0,10.8309,10.8309,10.8309,10.8309,2000.0
2005-04-08 11:05:00,20.14,20.16,20.14,20.16,16400.0,10.8256,10.8363,10.8256,10.8363,16400.0
2005-04-08 11:10:00,20.16,20.19,20.16,20.18,8800.0,10.8363,10.8524,10.8363,10.8471,8800.0
2005-04-08 11:15:00,20.18,20.18,20.14,20.14,12600.0,10.8471,10.8471,10.8256,10.8256,12600.0
2005-04-08 11:20:00,20.14,20.14,20.14,20.14,5400.0,10.8256,10.8256,10.8256,10.8256,5400.0
2005-04-08 11:25:00,20.15,20.15,20.14,20.15,3000.0,10.8309,10.8309,10.8256,10.8309,3000.0
2005-04-08 11:30:00,20.14,20.14,20.13,20.13,5000.0,10.8256,10.8256,10.8202,10.8202,5000.0
2005-04-08 11:35:00,20.13,20.14,20.13,20.13,8600.0,10.8202,10.8256,10.8202,10.8202,8600.0
2005-04-08 11:40:00,20.13,20.13,20.1,20.1,17400.0,10.8202,10.8202,10.8041,10.8041,17400.0
2005-04-08 11:45:00,20.1,20.1,20.06,20.09,20400.0,10.8041,10.8041,10.7826,10.7987,20400.0
2005-04-08 11:50:00,20.09,20.09,20.07,20.07,2600.0,10.7987,10.7987,10.7879,10.7879,2600.0
2005-04-08 11:55:00,20.08,20.09,20.07,20.09,5800.0,10.7933,10.7987,10.7879,10.7987,5800.0
2005-04-08 12:00:00,20.09,20.1,20.09,20.1,2600.0,10.7987,10.8041,10.7987,10.8041,2600.0
2005-04-08 12:05:00,20.1,20.1,20.08,20.08,8400.0,10.8041,10.8041,10.7933,10.7933,8400.0
2005-04-08 12:10:00,20.08,20.08,20.06,20.07,13000.0,10.7933,10.7933,10.7826,10.7879,13000.0
2005-04-08 12:15:00,20.08,20.08,20.07,20.07,4600.0,10.7933,10.7933,10.7879,10.7879,4600.0
2005-04-08 12:20:00,20.06,20.07,20.06,20.07,2800.0,10.7826,10.7879,10.7826,10.7879,2800.0
2005-04-08 12:25:00,20.07,20.11,20.07,20.1,11200.0,10.7879,10.8094,10.7879,10.8041,11200.0
2005-04-08 12:30:00,20.1,20.1,20.09,20.09,3400.0,10.8041,10.8041,10.7987,10.7987,3400.0
2005-04-08 12:35:00,20.09,20.09,20.09,20.09,3000.0,10.7987,10.7987,10.7987,10.7987,3000.0
2005-04-08 12:40:00,20.09,20.1,20.09,20.1,5200.0,10.7987,10.8041,10.7987,10.8041,5200.0
2005-04-08 12:45:00,20.1,20.14,20.1,20.14,7600.0,10.8041,10.8256,10.8041,10.8256,7600.0
2005-04-08 12:50:00,20.14,20.14,20.13,20.13,3400.0,10.8256,10.8256,10.8202,10.8202,3400.0
2005-04-08 12:55:00,20.13,20.14,20.11,20.11,4400.0,10.8202,10.8256,10.8094,10.8094,4400.0
2005-04-08 13:00:00,20.11,20.11,20.11,20.11,1400.0,10.8094,10.8094,10.8094,10.8094,1400.0
2005-04-08 13:05:00,20.11,20.13,20.11,20.13,4600.0,10.8094,10.8202,10.8094,10.8202,4600.0
2005-04-08 13:10:00,20.13,20.17,20.13,20.17,5200.0,10.8202,10.8417,10.8202,10.8417,5200.0
2005-04-08 13:15:00,20.16,20.17,20.13,20.13,3400.0,10.8363,10.8417,10.8202,10.8202,3400.0
2005-04-08 13:20:00,20.14,20.14,20.14,20.14,3800.0,10.8256,10.8256,10.8256,10.8256,3800.0
2005-04-08 13:25:00,20.14,20.15,20.14,20.15,2400.0,10.8256,10.8309,10.8256,10.8309,2400.0
2005-04-08 13:30:00,20.14,20.15,20.14,20.14,3800.0,10.8256,10.8309,10.8256,10.8256,3800.0
2005-04-08 13:35:00,20.15,20.16,20.15,20.16,6600.0,10.8309,10.8363,10.8309,10.8363,6600.0
2005-04-08 13:40:00,20.17,20.2,20.17,20.19,11400.0,10.8417,10.8578,10.8417,10.8524,11400.0
2005-04-08 13:45:00,20.19,20.19,20.18,20.18,1600.0,10.8524,10.8524,10.8471,10.8471,1600.0
2005-04-08 13:50:00,20.18,20.2,20.18,20.18,7800.0,10.8471,10.8578,10.8471,10.8471,7800.0
2005-04-08 13:55:00,20.19,20.22,20.19,20.21,15600.0,10.8524,10.8686,10.8524,10.8632,15600.0
2005-04-08 14:00:00,20.21,20.21,20.2,20.2,8600.0,10.8632,10.8632,10.8578,10.8578,8600.0
2005-04-08 14:05:00,20.2,20.2,20.17,20.19,10000.0,10.8578,10.8578,10.8417,10.8524,10000.0
2005-04-08 14:10:00,20.2,20.22,20.2,20.22,13400.0,10.8578,10.8686,10.8578,10.8686,13400.0
2005-04-08 14:15:00,20.21,20.21,20.2,20.21,17400.0,10.8632,10.8632,10.8578,10.8632,17400.0
2005-04-08 14:20:00,20.21,20.21,20.2,20.21,21600.0,10.8632,10.8632,10.8578,10.8632,21600.0
2005-04-08 14:25:00,20.23,20.23,20.18,20.18,15200.0,10.8739,10.8739,10.8471,10.8471,15200.0
2005-04-08 14:30:00,20.18,20.2,20.17,20.18,4800.0,10.8471,10.8578,10.8417,10.8471,4800.0
2005-04-08 14:35:00,20.18,20.21,20.18,20.2,16600.0,10.8471,10.8632,10.8471,10.8578,16600.0
2005-04-08 14:40:00,20.19,20.2,20.18,20.18,2200.0,10.8524,10.8578,10.8471,10.8471,2200.0
2005-04-08 14:45:00,20.18,20.21,20.18,20.19,5800.0,10.8471,10.8632,10.8471,10.8524,5800.0
2005-04-08 14:50:00,20.19,20.2,20.18,20.18,11600.0,10.8524,10.8578,10.8471,10.8471,11600.0
2005-04-08 14:55:00,20.18,20.2,20.18,20.19,5200.0,10.8471,10.8578,10.8471,10.8524,5200.0
2005-04-08 15:00:00,20.19,20.2,20.18,20.19,10200.0,10.8524,10.8578,10.8471,10.8524,10200.0
2005-04-08 15:05:00,20.18,20.2,20.18,20.19,4600.0,10.8471,10.8578,10.8471,10.8524,4600.0
2005-04-08 15:10:00,20.18,20.18,20.14,20.15,13800.0,10.8471,10.8471,10.8256,10.8309,13800.0
2005-04-08 15:15:00,20.16,20.17,20.15,20.15,17000.0,10.8363,10.8417,10.8309,10.8309,17000.0
2005-04-08 15:20:00,20.14,20.17,20.14,20.16,15200.0,10.8256,10.8417,10.8256,10.8363,15200.0
2005-04-08 15:25:00,20.17,20.18,20.13,20.13,14800.0,10.8417,10.8471,10.8202,10.8202,14800.0
2005-04-08 15:30:00,20.13,20.15,20.13,20.15,33200.0,10.8202,10.8309,10.8202,10.8309,33200.0
2005-04-08 15:35:00,20.15,20.15,20.15,20.15,9200.0,10.8309,10.8309,10.8309,10.8309,9200.0
2005-04-08 15:40:00,20.16,20.17,20.13,20.14,18600.0,10.8363,10.8417,10.8202,10.8256,18600.0
2005-04-08 15:45:00,20.14,20.14,20.14,20.14,10400.0,10.8256,10.8256,10.8256,10.8256,10400.0
2005-04-08 15:50:00,20.14,20.17,20.14,20.17,28400.0,10.8256,10.8417,10.8256,10.8417,28400.0
2005-04-08 15:55:00,20.17,20.17,20.11,20.11,39400.0,10.8417,10.8417,10.8094,10.8094,39400.0
2005-04-11 09:30:00,20.11,20.15,20.11,20.13,38000.0,10.8094,10.8309,10.8094,10.8202,38000.0
2005-04-11 09:35:00,20.12,20.12,20.06,20.06,29800.0,10.8148,10.8148,10.7826,10.7826,29800.0
2005-04-11 09:40:00,20.06,20.13,20.06,20.1,41800.0,10.7826,10.8202,10.7826,10.8041,41800.0
2005-04-11 09:45:00,20.1,20.15,20.04,20.14,40200.0,10.8041,10.8309,10.7718,10.8256,40200.0
2005-04-11 09:50:00,20.14,20.15,20.14,20.14,15400.0,10.8256,10.8309,10.8256,10.8256,15400.0
2005-04-11 09:55:00,20.15,20.15,20.11,20.11,18400.0,10.8309,10.8309,10.8094,10.8094,18400.0
2005-04-11 10:00:00,20.11,20.16,20.11,20.11,17800.0,10.8094,10.8363,10.8094,10.8094,17800.0
2005-04-11 10:05:00,20.11,20.14,20.11,20.13,8600.0,10.8094,10.8256,10.8094,10.8202,8600.0
2005-04-11 10:10:00,20.13,20.13,20.11,20.11,30000.0,10.8202,10.8202,10.8094,10.8094,30000.0
2005-04-11 10:15:00,20.11,20.13,20.11,20.13,13200.0,10.8094,10.8202,10.8094,10.8202,13200.0
2005-04-11 10:20:00,20.12,20.13,20.11,20.11,21600.0,10.8148,10.8202,10.8094,10.8094,21600.0
2005-04-11 10:25:00,20.12,20.13,20.1,20.11,19200.0,10.8148,10.8202,10.8041,10.8094,19200.0
2005-04-11 10:30:00,20.11,20.13,20.11,20.13,21800.0,10.8094,10.8202,10.8094,10.8202,21800.0
2005-04-11 10:35:00,20.13,20.14,20.11,20.12,12000.0,10.8202,10.8256,10.8094,10.8148,12000.0
2005-04-11 10:40:00,20.12,20.12,20.11,20.11,10200.0,10.8148,10.8148,10.8094,10.8094,10200.0
2005-04-11 10:45:00,20.11,20.11,20.09,20.09,7400.0,10.8094,10.8094,10.7987,10.7987,7400.0
2005-04-11 10:50:00,20.09,20.09,20.07,20.07,17600.0,10.7987,10.7987,10.7879,10.7879,17600.0
2005-04-11 10:55:00,20.07,20.11,20.07,20.1,6400.0,10.7879,10.8094,10.7879,10.8041,6400.0
2005-04-11 11:00:00,20.1,20.1,20.09,20.1,15200.0,10.8041,10.8041,10.7987,10.8041,15200.0
2005-04-11 11:05:00,20.1,20.15,20.1,20.13,48400.0,10.8041,10.8309,10.8041,10.8202,48400.0
2005-04-11 11:10:00,20.13,20.14,20.11,20.14,9800.0,10.8202,10.8256,10.8094,10.8256,9800.0
2005-04-11 11:15:00,20.14,20.14,20.1,20.1,19400.0,10.8256,10.8256,10.8041,10.8041,19400.0
2005-04-11 11:20:00,20.1,20.1,20.07,20.07,14600.0,10.8041,10.8041,10.7879,10.7879,14600.0
2005-04-11 11:25:00,20.07,20.07,20.04,20.04,15200.0,10.7879,10.7879,10.7718,10.7718,15200.0
2005-04-11 11:30:00,20.04,20.04,19.97,19.98,54600.0,10.7718,10.7718,10.7342,10.7396,54600.0
2005-04-11 11:35:00,19.98,20.04,19.98,20.03,13800.0,10.7396,10.7718,10.7396,10.7664,13800.0
2005-04-11 11:40:00,20.03,20.03,20.02,20.03,13800.0,10.7664,10.7664,10.7611,10.7664,13800.0
2005-04-11 11:45:00,20.03,20.03,20.02,20.02,12000.0,10.7664,10.7664,10.7611,10.7611,12000.0
2005-04-11 11:50:00,20.03,20.05,20.03,20.04,15400.0,10.7664,10.7772,10.7664,10.7718,15400.0
2005-04-11 11:55:00,20.04,20.06,20.04,20.06,122000.0,10.7718,10.7826,10.7718,10.7826,122000.0
2005-04-11 12:00:00,20.06,20.09,20.06,20.08,30200.0,10.7826,10.7987,10.7826,10.7933,30200.0
2005-04-11 12:05:00,20.08,20.11,20.08,20.11,46400.0,10.7933,10.8094,10.7933,10.8094,46400.0
2005-04-11 12:10:00,20.11,20.12,20.1,20.12,12800.0,10.8094,10.8148,10.8041,10.8148,12800.0
2005-04-11 12:15:00,20.12,20.15,20.11,20.15,69000.0,10.8148,10.8309,10.8094,10.8309,69000.0
2005-04-11 12:20:00,20.14,20.15,20.14,20.15,2400.0,10.8256,10.8309,10.8256,10.8309,2400.0
2005-04-11 12:25:00,20.14,20.17,20.14,20.16,10000.0,10.8256,10.8417,10.8256,10.8363,10000.0
2005-04-11 12:30:00,20.16,20.18,20.15,20.17,8400.0,10.8363,10.8471,10.8309,10.8417,8400.0
2005-04-11 12:35:00,20.17,20.18,20.16,20.16,5200.0,10.8417,10.8471,10.8363,10.8363,5200.0
2005-04-11 12:40:00,20.16,20.16,20.15,20.15,8400.0,10.8363,10.8363,10.8309,10.8309,8400.0
2005-04-11 12:45:00,20.15,20.16,20.15,20.16,3600.0,10.8309,10.8363,10.8309,10.8363,3600.0
2005-04-11 12:50:00,20.15,20.15,20.13,20.14,4200.0,10.8309,10.8309,10.8202,10.8256,4200.0
2005-04-11 12:55:00,20.13,20.13,20.11,20.12,4800.0,10.8202,10.8202,10.8094,10.8148,4800.0
2005-04-11 13:00:00,20.11,20.15,20.11,20.15,7200.0,10.8094,10.8309,10.8094,10.8309,7200.0
2005-04-11 13:05:00,20.14,20.14,20.12,20.12,3600.0,10.8256,10.8256,10.8148,10.8148,3600.0
2005-04-11 13:10:00,20.11,20.13,20.1,20.11,13400.0,10.8094,10.8202,10.8041,10.8094,13400.0
2005-04-11 13:15:00,20.11,20.11,20.11,20.11,3800.0,10.8094,10.8094,10.8094,10.8094,3800.0
2005-04-11 13:20:00,20.11,20.12,20.09,20.09,14800.0,10.8094,10.8148,10.7987,10.7987,14800.0
2005-04-11 13:25:00,20.1,20.1,20.09,20.09,8800.0,10.8041,10.8041,10.7987,10.7987,8800.0
2005-04-11 13:30:00,20.09,20.11,20.09,20.11,18600.0,10.7987,10.8094,10.7987,10.8094,18600.0
2005-04-11 13:35:00,20.11,20.11,20.1,20.1,9600.0,10.8094,10.8094,10.8041,10.8041,9600.0
2005-04-11 13:40:00,20.1,20.11,20.09,20.09,11400.0,10.8041,10.8094,10.7987,10.7987,11400.0
2005-04-11 13:45:00,20.08,20.1,20.07,20.07,7200.0,10.7933,10.8041,10.7879,10.7879,7200.0
2005-04-11 13:50:00,20.08,20.08,20.05,20.06,13400.0,10.7933,10.7933,10.7772,10.7826,13400.0
2005-04-11 13:55:00,20.06,20.09,20.05,20.06,25200.0,10.7826,10.7987,10.7772,10.7826,25200.0
2005-04-11 14:00:00,20.07,20.08,20.06,20.07,8400.0,10.7879,10.7933,10.7826,10.7879,8400.0
2005-04-11 14:05:00,20.07,20.07,20.05,20.06,4400.0,10.7879,10.7879,10.7772,10.7826,4400.0
2005-04-11 14:10:00,20.06,20.07,20.06,20.06,8400.0,10.7826,10.7879,10.7826,10.7826,8400.0
2005-04-11 14:15:00,20.07,20.08,20.05,20.07,7600.0,10.7879,10.7933,10.7772,10.7879,7600.0
2005-04-11 14:20:00,20.07,20.09,20.07,20.08,9600.0,10.7879,10.7987,10.7879,10.7933,9600.0
2005-04-11 14:25:00,20.09,20.1,20.07,20.08,15400.0,10.7987,10.8041,10.7879,10.7933,15400.0
2005-04-11 14:30:00,20.08,20.1,20.08,20.09,16000.0,10.7933,10.8041,10.7933,10.7987,16000.0
2005-04-11 14:35:00,20.09,20.11,20.09,20.1,8000.0,10.7987,10.8094,10.7987,10.8041,8000.0
2005-04-11 14:40:00,20.1,20.11,20.09,20.09,19000.0,10.8041,10.8094,10.7987,10.7987,19000.0
2005-04-11 14:45:00,20.09,20.11,20.09,20.11,15200.0,10.7987,10.8094,10.7987,10.8094,15200.0
2005-04-11 14:50:00,20.11,20.12,20.1,20.1,30800.0,10.8094,10.8148,10.8041,10.8041,30800.0
2005-04-11 14:55:00,20.1,20.13,20.1,20.12,8600.0,10.8041,10.8202,10.8041,10.8148,8600.0
2005-04-11 15:00:00,20.13,20.13,20.11,20.11,9200.0,10.8202,10.8202,10.8094,10.8094,9200.0
2005-04-11 15:05:00,20.11,20.15,20.11,20.14,11200.0,10.8094,10.8309,10.8094,10.8256,11200.0
2005-04-11 15:10:00,20.13,20.13,20.12,20.13,8000.0,10.8202,10.8202,10.8148,10.8202,8000.0
2005-04-11 15:15:00,20.13,20.13,20.11,20.13,15200.0,10.8202,10.8202,10.8094,10.8202,15200.0
2005-04-11 15:20:00,20.13,20.13,20.11,20.13,8800.0,10.8202,10.8202,10.8094,10.8202,8800.0
2005-04-11 15:25:00,20.12,20.13,20.11,20.11,21200.0,10.8148,10.8202,10.8094,10.8094,21200.0
2005-04-11 15:30:00,20.11,20.13,20.1,20.11,31200.0,10.8094,10.8202,10.8041,10.8094,31200.0
2005-04-11 15:35:00,20.11,20.12,20.1,20.1,19200.0,10.8094,10.8148,10.8041,10.8041,19200.0
2005-04-11 15:40:00,20.1,20.12,20.1,20.11,20600.0,10.8041,10.8148,10.8041,10.8094,20600.0
2005-04-11 15:45:00,20.11,20.13,20.11,20.12,18600.0,10.8094,10.8202,10.8094,10.8148,18600.0
2005-04-11 15:50:00,20.13,20.13,20.12,20.12,38000.0,10.8202,10.8202,10.8148,10.8148,38000.0
2005-04-11 15:55:00,20.12,20.13,20.1,20.11,16200.0,10.8148,10.8202,10.8041,10.8094,16200.0
2005-04-12 09:30:00,20.11,20.11,20.05,20.05,46200.0,10.8094,10.8094,10.7772,10.7772,46200.0
2005-04-12 09:35:00,20.06,20.06,20.0,20.02,15600.0,10.7826,10.7826,10.7503,10.7611,15600.0
2005-04-12 09:40:00,20.04,20.06,20.03,20.04,19600.0,10.7718,10.7826,10.7664,10.7718,19600.0
2005-04-12 09:45:00,20.03,20.04,19.98,20.02,21000.0,10.7664,10.7718,10.7396,10.7611,21000.0
2005-04-12 09:50:00,20.02,20.02,20.02,20.02,10200.0,10.7611,10.7611,10.7611,10.7611,10200.0
2005-04-12 09:55:00,20.02,20.03,20.0,20.02,42600.0,10.7611,10.7664,10.7503,10.7611,42600.0
2005-04-12 10:00:00,20.02,20.06,20.02,20.06,26600.0,10.7611,10.7826,10.7611,10.7826,26600.0
2005-04-12 10:05:00,20.06,20.08,20.05,20.05,39200.0,10.7826,10.7933,10.7772,10.7772,39200.0
2005-04-12 10:10:00,20.05,20.08,20.05,20.08,14800.0,10.7772,10.7933,10.7772,10.7933,14800.0
2005-04-12 10:15:00,20.09,20.1,20.08,20.1,35800.0,10.7987,10.8041,10.7933,10.8041,35800.0
2005-04-12 10:20:00,20.1,20.1,20.09,20.09,9000.0,10.8041,10.8041,10.7987,10.7987,9000.0
2005-04-12 10:25:00,20.08,20.12,20.08,20.12,19200.0,10.7933,10.8148,10.7933,10.8148,19200.0
2005-04-12 10:30:00,20.12,20.13,20.11,20.11,24800.0,10.8148,10.8202,10.8094,10.8094,24800.0
2005-04-12 10:35:00,20.13,20.13,20.12,20.13,35800.0,10.8202,10.8202,10.8148,10.8202,35800.0
2005-04-12 10:40:00,20.13,20.13,20.08,20.08,16200.0,10.8202,10.8202,10.7933,10.7933,16200.0
2005-04-12 10:45:00,20.08,20.08,20.06,20.07,25200.0,10.7933,10.7933,10.7826,10.7879,25200.0
2005-04-12 10:50:00,20.06,20.07,20.05,20.06,69800.0,10.7826,10.7879,10.7772,10.7826,69800.0
2005-04-12 10:55:00,20.07,20.07,20.06,20.07,4200.0,10.7879,10.7879,10.7826,10.7879,4200.0
2005-04-12 11:00:00,20.07,20.09,20.07,20.09,10200.0,10.7879,10.7987,10.7879,10.7987,10200.0
2005-04-12 11:05:00,20.09,20.09,20.08,20.09,9000.0,10.7987,10.7987,10.7933,10.7987,9000.0
2005-04-12 11:10:00,20.08,20.1,20.08,20.09,29200.0,10.7933,10.8041,10.7933,10.7987,29200.0
2005-04-12 11:15:00,20.09,20.1,20.08,20.1,19400.0,10.7987,10.8041,10.7933,10.8041,19400.0
2005-04-12 11:20:00,20.1,20.14,20.1,20.14,15000.0,10.8041,10.8256,10.8041,10.8256,15000.0
2005-04-12 11:25:00,20.14,20.14,20.11,20.11,21600.0,10.8256,10.8256,10.8094,10.8094,21600.0
2005-04-12 11:30:00,20.11,20.12,20.11,20.12,14200.0,10.8094,10.8148,10.8094,10.8148,14200.0
2005-04-12 11:35:00,20.11,20.12,20.11,20.11,242400.0,10.8094,10.8148,10.8094,10.8094,242400.0
2005-04-12 11:40:00,20.11,20.12,20.11,20.11,17600.0,10.8094,10.8148,10.8094,10.8094,17600.0
2005-04-12 11:45:00,20.11,20.12,20.11,20.12,20400.0,10.8094,10.8148,10.8094,10.8148,20400.0
2005-04-12 11:50:00,20.12,20.12,20.11,20.11,17200.0,10.8148,10.8148,10.8094,10.8094,17200.0
2005-04-12 11:55:00,20.11,20.13,20.11,20.13,28000.0,10.8094,10.8202,10.8094,10.8202,28000.0
2005-04-12 12:00:00,20.12,20.13,20.11,20.13,20800.0,10.8148,10.8202,10.8094,10.8202,20800.0
2005-04-12 12:05:00,20.12,20.12,20.11,20.11,2200.0,10.8148,10.8148,10.8094,10.8094,2200.0
2005-04-12 12:10:00,20.12,20.13,20.12,20.13,15600.0,10.8148,10.8202,10.8148,10.8202,15600.0
2005-04-12 12:15:00,20.13,20.13,20.11,20.12,10000.0,10.8202,10.8202,10.8094,10.8148,10000.0
2005-04-12 12:20:00,20.12,20.13,20.12,20.13,19800.0,10.8148,10.8202,10.8148,10.8202,19800.0
2005-04-12 12:25:00,20.13,20.14,20.12,20.14,12400.0,10.8202,10.8256,10.8148,10.8256,12400.0
2005-04-12 12:30:00,20.14,20.14,20.13,20.13,16600.0,10.8256,10.8256,10.8202,10.8202,16600.0
2005-04-12 12:35:00,20.14,20.14,20.13,20.14,40000.0,10.8256,10.8256,10.8202,10.8256,40000.0
2005-04-12 12:40:00,20.14,20.14,20.12,20.12,9400.0,10.8256,10.8256,10.8148,10.8148,9400.0
2005-04-12 12:45:00,20.12,20.13,20.12,20.12,5600.0,10.8148,10.8202,10.8148,10.8148,5600.0
2005-04-12 12:50:00,20.13,20.13,20.12,20.12,6600.0,10.8202,10.8202,10.8148,10.8148,6600.0
2005-04-12 12:55:00,20.12,20.12,20.12,20.12,200.0,10.8148,10.8148,10.8148,10.8148,200.0
2005-04-12 13:00:00,20.11,20.13,20.11,20.12,28600.0,10.8094,10.8202,10.8094,10.8148,28600.0
2005-04-12 13:05:00,20.13,20.13,20.11,20.13,17000.0,10.8202,10.8202,10.8094,10.8202,17000.0
2005-04-12 13:10:00,20.12,20.12,20.11,20.11,4400.0,10.8148,10.8148,10.8094,10.8094,4400.0
2005-04-12 13:15:00,20.11,20.13,20.11,20.13,25600.0,10.8094,10.8202,10.8094,10.8202,25600.0
2005-04-12 13:20:00,20.12,20.13,20.12,20.13,11600.0,10.8148,10.8202,10.8148,10.8202,11600.0
2005-04-12 13:25:00,20.13,20.13,20.11,20.11,14800.0,10.8202,10.8202,10.8094,10.8094,14800.0
2005-04-12 13:30:00,20.11,20.12,20.11,20.11,12400.0,10.8094,10.8148,10.8094,10.8094,12400.0
2005-04-12 13:35:00,20.12,20.14,20.11,20.14,13000.0,10.8148,10.8256,10.8094,10.8256,13000.0
2005-04-12 13:40:00,20.14,20.15,20.13,20.14,27400.0,10.8256,10.8309,10.8202,10.8256,27400.0
2005-04-12 13:45:00,20.14,20.14,20.14,20.14,28800.0,10.8256,10.8256,10.8256,10.8256,28800.0
2005-04-12 13:50:00,20.14,20.15,20.14,20.14,22600.0,10.8256,10.8309,10.8256,10.8256,22600.0
2005-04-12 13:55:00,20.14,20.14,20.14,20.14,12600.0,10.8256,10.8256,10.8256,10.8256,12600.0
2005-04-12 14:00:00,20.13,20.15,20.1,20.15,59200.0,10.8202,10.8309,10.8041,10.8309,59200.0
2005-04-12 14:05:00,20.14,20.16,20.13,20.16,32200.0,10.8256,10.8363,10.8202,10.8363,32200.0
2005-04-12 14:10:00,20.16,20.23,20.16,20.19,49000.0,10.8363,10.8739,10.8363,10.8524,49000.0
2005-04-12 14:15:00,20.19,20.25,20.19,20.24,30000.0,10.8524,10.8847,10.8524,10.8793,30000.0
2005-04-12 14:20:00,20.24,20.29,20.23,20.25,43200.0,10.8793,10.9062,10.8739,10.8847,43200.0
2005-04-12 14:25:00,20.25,20.28,20.25,20.28,62600.0,10.8847,10.9008,10.8847,10.9008,62600.0
2005-04-12 14:30:00,20.28,20.33,20.28,20.32,64000.0,10.9008,10.9277,10.9008,10.9223,64000.0
2005-04-12 14:35:00,20.32,20.32,20.26,20.27,32400.0,10.9223,10.9223,10.8901,10.8954,32400.0
2005-04-12 14:40:00,20.28,20.33,20.28,20.32,46400.0,10.9008,10.9277,10.9008,10.9223,46400.0
2005-04-12 14:45:00,20.31,20.36,20.31,20.35,39800.0,10.9169,10.9438,10.9169,10.9384,39800.0
2005-04-12 14:50:00,20.35,20.36,20.34,20.36,14000.0,10.9384,10.9438,10.9331,10.9438,14000.0
2005-04-12 14:55:00,20.37,20.4,20.37,20.38,53800.0,10.9492,10.9653,10.9492,10.9546,53800.0
2005-04-12 15:00:00,20.38,20.43,20.38,20.42,33800.0,10.9546,10.9814,10.9546,10.9761,33800.0
2005-04-12 15:05:00,20.41,20.42,20.41,20.41,33200.0,10.9707,10.9761,10.9707,10.9707,33200.0
2005-04-12 15:10:00,20.41,20.41,20.39,20.39,18600.0,10.9707,10.9707,10.9599,10.9599,18600.0
2005-04-12 15:15:00,20.39,20.41,20.39,20.41,22800.0,10.9599,10.9707,10.9599,10.9707,22800.0
2005-04-12 15:20:00,20.41,20.41,20.38,20.38,28800.0,10.9707,10.9707,10.9546,10.9546,28800.0
2005-04-12 15:25:00,20.38,20.41,20.38,20.4,20000.0,10.9546,10.9707,10.9546,10.9653,20000.0
2005-04-12 15:30:00,20.41,20.43,20.4,20.43,53200.0,10.9707,10.9814,10.9653,10.9814,53200.0
2005-04-12 15:35:00,20.43,20.45,20.43,20.43,40200.0,10.9814,10.9922,10.9814,10.9814,40200.0
2005-04-12 15:40:00,20.43,20.43,20.4,20.41,32600.0,10.9814,10.9814,10.9653,10.9707,32600.0
2005-04-12 15:45:00,20.41,20.41,20.39,20.4,27000.0,10.9707,10.9707,10.9599,10.9653,27000.0
2005-04-12 15:50:00,20.4,20.42,20.4,20.41,54400.0,10.9653,10.9761,10.9653,10.9707,54400.0
2005-04-12 15:55:00,20.41,20.42,20.39,20.39,60800.0,10.9707,10.9761,10.9599,10.9599,60800.0
2005-04-13 09:30:00,20.34,20.34,20.28,20.28,25600.0,10.9331,10.9331,10.9008,10.9008,25600.0
2005-04-13 09:35:00,20.28,20.31,20.26,20.26,22800.0,10.9008,10.9169,10.8901,10.8901,22800.0
2005-04-13 09:40:00,20.26,20.26,20.17,20.17,21200.0,10.8901,10.8901,10.8417,10.8417,21200.0
2005-04-13 09:45:00,20.18,20.25,20.18,20.24,20800.0,10.8471,10.8847,10.8471,10.8793,20800.0
2005-04-13 09:50:00,20.25,20.27,20.24,20.25,37600.0,10.8847,10.8954,10.8793,10.8847,37600.0
2005-04-13 09:55:00,20.25,20.28,20.24,20.28,35600.0,10.8847,10.9008,10.8793,10.9008,35600.0
2005-04-13 10:00:00,20.25,20.27,20.25,20.26,44800.0,10.8847,10.8954,10.8847,10.8901,44800.0
2005-04-13 10:05:00,20.25,20.28,20.25,20.25,16800.0,10.8847,10.9008,10.8847,10.8847,16800.0
2005-04-13 10:10:00,20.25,20.26,20.25,20.26,20600.0,10.8847,10.8901,10.8847,10.8901,20600.0
2005-04-13 10:15:00,20.26,20.28,20.25,20.27,13800.0,10.8901,10.9008,10.8847,10.8954,13800.0
2005-04-13 10:20:00,20.25,20.29,20.25,20.28,10600.0,10.8847,10.9062,10.8847,10.9008,10600.0
2005-04-13 10:25:00,20.26,20.28,20.26,20.28,12600.0,10.8901,10.9008,10.8901,10.9008,12600.0
2005-04-13 10:30:00,20.27,20.3,20.25,20.28,43000.0,10.8954,10.9116,10.8847,10.9008,43000.0
2005-04-13 10:35:00,20.28,20.28,20.25,20.28,34600.0,10.9008,10.9008,10.8847,10.9008,34600.0
2005-04-13 10:40:00,20.28,20.28,20.26,20.28,24200.0,10.9008,10.9008,10.8901,10.9008,24200.0
2005-04-13 10:45:00,20.27,20.28,20.25,20.27,22600.0,10.8954,10.9008,10.8847,10.8954,22600.0
2005-04-13 10:50:00,20.26,20.28,20.25,20.25,21800.0,10.8901,10.9008,10.8847,10.8847,21800.0
2005-04-13 10:55:00,20.26,20.3,20.25,20.3,16400.0,10.8901,10.9116,10.8847,10.9116,16400.0
2005-04-13 11:00:00,20.3,20.33,20.29,20.3,18400.0,10.9116,10.9277,10.9062,10.9116,18400.0
2005-04-13 11:05:00,20.3,20.31,20.29,20.29,15800.0,10.9116,10.9169,10.9062,10.9062,15800.0
2005-04-13 11:10:00,20.29,20.32,20.29,20.32,13800.0,10.9062,10.9223,10.9062,10.9223,13800.0
2005-04-13 11:15:00,20.32,20.33,20.32,20.32,10400.0,10.9223,10.9277,10.9223,10.9223,10400.0
2005-04-13 11:20:00,20.31,20.31,20.3,20.3,6200.0,10.9169,10.9169,10.9116,10.9116,6200.0
2005-04-13 11:25:00,20.3,20.31,20.3,20.3,5800.0,10.9116,10.9169,10.9116,10.9116,5800.0
2005-04-13 11:30:00,20.3,20.31,20.3,20.31,4000.0,10.9116,10.9169,10.9116,10.9169,4000.0
2005-04-13 11:35:00,20.31,20.31,20.31,20.31,6800.0,10.9169,10.9169,10.9169,10.9169,6800.0
2005-04-13 11:40:00,20.31,20.31,20.31,20.31,3200.0,10.9169,10.9169,10.9169,10.9169,3200.0
2005-04-13 11:45:00,20.31,20.32,20.3,20.31,5400.0,10.9169,10.9223,10.9116,10.9169,5400.0
2005-04-13 11:50:00,20.3,20.31,20.29,20.3,8600.0,10.9116,10.9169,10.9062,10.9116,8600.0
2005-04-13 11:55:00,20.3,20.3,20.28,20.29,15200.0,10.9116,10.9116,10.9008,10.9062,15200.0
2005-04-13 12:00:00,20.28,20.28,20.25,20.25,7800.0,10.9008,10.9008,10.8847,10.8847,7800.0
2005-04-13 12:05:00,20.25,20.28,20.25,20.26,19600.0,10.8847,10.9008,10.8847,10.8901,19600.0
2005-04-13 12:10:00,20.26,20.26,20.25,20.25,14600.0,10.8901,10.8901,10.8847,10.8847,14600.0
2005-04-13 12:15:00,20.25,20.25,20.25,20.25,34800.0,10.8847,10.8847,10.8847,10.8847,34800.0
2005-04-13 12:20:00,20.25,20.27,20.25,20.25,13800.0,10.8847,10.8954,10.8847,10.8847,13800.0
2005-04-13 12:25:00,20.25,20.25,20.25,20.25,77400.0,10.8847,10.8847,10.8847,10.8847,77400.0
2005-04-13 12:30:00,20.25,20.25,20.25,20.25,14400.0,10.8847,10.8847,10.8847,10.8847,14400.0
2005-04-13 12:35:00,20.26,20.27,20.26,20.27,5000.0,10.8901,10.8954,10.8901,10.8954,5000.0
2005-04-13 12:40:00,20.27,20.27,20.27,20.27,6000.0,10.8954,10.8954,10.8954,10.8954,6000.0
2005-04-13 12:45:00,20.27,20.27,20.26,20.27,6600.0,10.8954,10.8954,10.8901,10.8954,6600.0
2005-04-13 12:50:00,20.26,20.29,20.26,20.29,6800.0,10.8901,10.9062,10.8901,10.9062,6800.0
2005-04-13 12:55:00,20.29,20.3,20.29,20.3,19600.0,10.9062,10.9116,10.9062,10.9116,19600.0
2005-04-13 13:00:00,20.3,20.3,20.27,20.28,6200.0,10.9116,10.9116,10.8954,10.9008,6200.0
2005-04-13 13:05:00,20.28,20.28,20.26,20.26,4400.0,10.9008,10.9008,10.8901,10.8901,4400.0
2005-04-13 13:10:00,20.26,20.27,20.25,20.27,14800.0,10.8901,10.8954,10.8847,10.8954,14800.0
2005-04-13 13:15:00,20.27,20.27,20.25,20.26,7400.0,10.8954,10.8954,10.8847,10.8901,7400.0
2005-04-13 13:20:00,20.25,20.25,20.25,20.25,48200.0,10.8847,10.8847,10.8847,10.8847,48200.0
2005-04-13 13:25:00,20.25,20.25,20.24,20.25,11200.0,10.8847,10.8847,10.8793,10.8847,11200.0
2005-04-13 13:30:00,20.25,20.25,20.24,20.25,8800.0,10.8847,10.8847,10.8793,10.8847,8800.0
2005-04-13 13:35:00,20.25,20.25,20.24,20.25,6600.0,10.8847,10.8847,10.8793,10.8847,6600.0
2005-04-13 13:40:00,20.24,20.25,20.23,20.23,10600.0,10.8793,10.8847,10.8739,10.8739,10600.0
2005-04-13 13:45:00,20.22,20.22,20.18,20.18,20800.0,10.8686,10.8686,10.8471,10.8471,20800.0
2005-04-13 13:50:00,20.18,20.18,20.17,20.18,15600.0,10.8471,10.8471,10.8417,10.8471,15600.0
2005-04-13 13:55:00,20.18,20.19,20.18,20.19,2200.0,10.8471,10.8524,10.8471,10.8524,2200.0
2005-04-13 14:00:00,20.2,20.2,20.18,20.18,11000.0,10.8578,10.8578,10.8471,10.8471,11000.0
2005-04-13 14:05:00,20.18,20.2,20.18,20.2,9600.0,10.8471,10.8578,10.8471,10.8578,9600.0
2005-04-13 14:10:00,20.18,20.18,20.18,20.18,7000.0,10.8471,10.8471,10.8471,10.8471,7000.0
2005-04-13 14:15:00,20.18,20.2,20.18,20.2,3800.0,10.8471,10.8578,10.8471,10.8578,3800.0
2005-04-13 14:20:00,20.2,20.22,20.2,20.22,7600.0,10.8578,10.8686,10.8578,10.8686,7600.0
2005-04-13 14:25:00,20.2,20.2,20.18,20.19,6800.0,10.8578,10.8578,10.8471,10.8524,6800.0
2005-04-13 14:30:00,20.2,20.21,20.18,20.21,22000.0,10.8578,10.8632,10.8471,10.8632,22000.0
2005-04-13 14:35:00,20.2,20.21,20.2,20.21,1800.0,10.8578,10.8632,10.8578,10.8632,1800.0
2005-04-13 14:40:00,20.2,20.25,20.2,20.25,23200.0,10.8578,10.8847,10.8578,10.8847,23200.0
2005-04-13 14:45:00,20.24,20.24,20.2,20.21,4800.0,10.8793,10.8793,10.8578,10.8632,4800.0
2005-04-13 14:50:00,20.2,20.2,20.18,20.18,12000.0,10.8578,10.8578,10.8471,10.8471,12000.0
2005-04-13 14:55:00,20.18,20.21,20.18,20.21,7200.0,10.8471,10.8632,10.8471,10.8632,7200.0
2005-04-13 15:00:00,20.21,20.21,20.18,20.18,9600.0,10.8632,10.8632,10.8471,10.8471,9600.0
2005-04-13 15:05:00,20.19,20.2,20.18,20.18,11200.0,10.8524,10.8578,10.8471,10.8471,11200.0
2005-04-13 15:10:00,20.18,20.18,20.15,20.15,9600.0,10.8471,10.8471,10.8309,10.8309,9600.0
2005-04-13 15:15:00,20.15,20.16,20.15,20.15,15000.0,10.8309,10.8363,10.8309,10.8309,15000.0
2005-04-13 15:20:00,20.15,20.15,20.13,20.13,23600.0,10.8309,10.8309,10.8202,10.8202,23600.0
2005-04-13 15:25:00,20.13,20.14,20.12,20.13,13800.0,10.8202,10.8256,10.8148,10.8202,13800.0
2005-04-13 15:30:00,20.13,20.15,20.11,20.15,120800.0,10.8202,10.8309,10.8094,10.8309,120800.0
2005-04-13 15:35:00,20.15,20.15,20.13,20.14,35400.0,10.8309,10.8309,10.8202,10.8256,35400.0
2005-04-13 15:40:00,20.14,20.16,20.14,20.15,52800.0,10.8256,10.8363,10.8256,10.8309,52800.0
2005-04-13 15:45:00,20.15,20.16,20.13,20.13,12800.0,10.8309,10.8363,10.8202,10.8202,12800.0
2005-04-13 15:50:00,20.14,20.14,20.12,20.12,29400.0,10.8256,10.8256,10.8148,10.8148,29400.0
2005-04-13 15:55:00,20.12,20.14,20.12,20.14,33000.0,10.8148,10.8256,10.8148,10.8256,33000.0
2005-04-14 09:30:00,20.11,20.11,20.07,20.07,23200.0,10.8094,10.8094,10.7879,10.7879,23200.0
2005-04-14 09:35:00,20.07,20.07,20.03,20.07,16800.0,10.7879,10.7879,10.7664,10.7879,16800.0
2005-04-14 09:40:00,20.08,20.13,20.05,20.09,23400.0,10.7933,10.8202,10.7772,10.7987,23400.0
2005-04-14 09:45:00,20.13,20.15,20.09,20.14,30400.0,10.8202,10.8309,10.7987,10.8256,30400.0
2005-04-14 09:50:00,20.15,20.16,20.12,20.15,24600.0,10.8309,10.8363,10.8148,10.8309,24600.0
2005-04-14 09:55:00,20.15,20.18,20.14,20.15,24000.0,10.8309,10.8471,10.8256,10.8309,24000.0
2005-04-14 10:00:00,20.16,20.16,20.11,20.11,25000.0,10.8363,10.8363,10.8094,10.8094,25000.0
2005-04-14 10:05:00,20.11,20.11,20.1,20.11,26200.0,10.8094,10.8094,10.8041,10.8094,26200.0
2005-04-14 10:10:00,20.11,20.14,20.11,20.13,22200.0,10.8094,10.8256,10.8094,10.8202,22200.0
2005-04-14 10:15:00,20.12,20.13,20.09,20.09,21000.0,10.8148,10.8202,10.7987,10.7987,21000.0
2005-04-14 10:20:00,20.1,20.15,20.1,20.13,24600.0,10.8041,10.8309,10.8041,10.8202,24600.0
2005-04-14 10:25:00,20.13,20.15,20.11,20.15,24600.0,10.8202,10.8309,10.8094,10.8309,24600.0
2005-04-14 10:30:00,20.14,20.15,20.07,20.1,34000.0,10.8256,10.8309,10.7879,10.8041,34000.0
2005-04-14 10:35:00,20.1,20.12,20.09,20.1,12400.0,10.8041,10.8148,10.7987,10.8041,12400.0
2005-04-14 10:40:00,20.1,20.11,20.09,20.11,15800.0,10.8041,10.8094,10.7987,10.8094,15800.0
2005-04-14 10:45:00,20.11,20.13,20.11,20.11,16400.0,10.8094,10.8202,10.8094,10.8094,16400.0
2005-04-14 10:50:00,20.11,20.12,20.1,20.1,18000.0,10.8094,10.8148,10.8041,10.8041,18000.0
2005-04-14 10:55:00,20.09,20.12,20.09,20.1,15400.0,10.7987,10.8148,10.7987,10.8041,15400.0
2005-04-14 11:00:00,20.1,20.11,20.1,20.1,11000.0,10.8041,10.8094,10.8041,10.8041,11000.0
2005-04-14 11:05:00,20.1,20.14,20.1,20.11,25200.0,10.8041,10.8256,10.8041,10.8094,25200.0
2005-04-14 11:10:00,20.11,20.12,20.07,20.07,17800.0,10.8094,10.8148,10.7879,10.7879,17800.0
2005-04-14 11:15:00,20.07,20.08,20.03,20.05,21200.0,10.7879,10.7933,10.7664,10.7772,21200.0
2005-04-14 11:20:00,20.05,20.05,20.04,20.04,4000.0,10.7772,10.7772,10.7718,10.7718,4000.0
2005-04-14 11:25:00,20.04,20.05,20.03,20.04,19800.0,10.7718,10.7772,10.7664,10.7718,19800.0
2005-04-14 11:30:00,20.04,20.05,20.03,20.05,29000.0,10.7718,10.7772,10.7664,10.7772,29000.0
2005-04-14 11:35:00,20.05,20.09,20.05,20.07,24800.0,10.7772,10.7987,10.7772,10.7879,24800.0
2005-04-14 11:40:00,20.07,20.07,20.05,20.05,19800.0,10.7879,10.7879,10.7772,10.7772,19800.0
2005-04-14 11:45:00,20.05,20.08,20.05,20.08,14600.0,10.7772,10.7933,10.7772,10.7933,14600.0
2005-04-14 11:50:00,20.08,20.09,20.07,20.09,10000.0,10.7933,10.7987,10.7879,10.7987,10000.0
2005-04-14 11:55:00,20.08,20.09,20.08,20.08,13200.0,10.7933,10.7987,10.7933,10.7933,13200.0
2005-04-14 12:00:00,20.08,20.08,20.08,20.08,7600.0,10.7933,10.7933,10.7933,10.7933,7600.0
2005-04-14 12:05:00,20.08,20.08,20.07,20.07,12200.0,10.7933,10.7933,10.7879,10.7879,12200.0
2005-04-14 12:10:00,20.07,20.08,20.07,20.07,7200.0,10.7879,10.7933,10.7879,10.7879,7200.0
2005-04-14 12:15:00,20.07,20.08,20.07,20.07,6600.0,10.7879,10.7933,10.7879,10.7879,6600.0
2005-04-14 12:20:00,20.07,20.07,20.05,20.05,8000.0,10.7879,10.7879,10.7772,10.7772,8000.0
2005-04-14 12:25:00,20.05,20.06,20.05,20.05,15400.0,10.7772,10.7826,10.7772,10.7772,15400.0
2005-04-14 12:30:00,20.05,20.08,20.05,20.08,11600.0,10.7772,10.7933,10.7772,10.7933,11600.0
2005-04-14 12:35:00,20.08,20.08,20.07,20.08,11400.0,10.7933,10.7933,10.7879,10.7933,11400.0
2005-04-14 12:40:00,20.07,20.08,20.06,20.08,12200.0,10.7879,10.7933,10.7826,10.7933,12200.0
2005-04-14 12:45:00,20.07,20.07,20.05,20.07,12400.0,10.7879,10.7879,10.7772,10.7879,12400.0
2005-04-14 12:50:00,20.07,20.07,20.05,20.06,10600.0,10.7879,10.7879,10.7772,10.7826,10600.0
2005-04-14 12:55:00,20.06,20.07,20.05,20.07,6400.0,10.7826,10.7879,10.7772,10.7879,6400.0
2005-04-14 13:00:00,20.07,20.07,20.05,20.06,11000.0,10.7879,10.7879,10.7772,10.7826,11000.0
2005-04-14 13:05:00,20.06,20.07,20.05,20.06,7200.0,10.7826,10.7879,10.7772,10.7826,7200.0
2005-04-14 13:10:00,20.06,20.06,20.03,20.04,27200.0,10.7826,10.7826,10.7664,10.7718,27200.0
2005-04-14 13:15:00,20.04,20.06,20.02,20.03,41000.0,10.7718,10.7826,10.7611,10.7664,41000.0
2005-04-14 13:20:00,20.03,20.05,20.03,20.04,11600.0,10.7664,10.7772,10.7664,10.7718,11600.0
2005-04-14 13:25:00,20.03,20.05,19.99,19.99,27600.0,10.7664,10.7772,10.7449,10.7449,27600.0
2005-04-14 13:30:00,19.99,20.02,19.96,19.98,37400.0,10.7449,10.7611,10.7288,10.7396,37400.0
2005-04-14 13:35:00,19.98,20.05,19.97,20.03,23600.0,10.7396,10.7772,10.7342,10.7664,23600.0
2005-04-14 13:40:00,20.01,20.05,20.0,20.01,26200.0,10.7557,10.7772,10.7503,10.7557,26200.0
2005-04-14 13:45:00,20.02,20.02,20.0,20.0,3800.0,10.7611,10.7611,10.7503,10.7503,3800.0
2005-04-14 13:50:00,20.0,20.03,20.0,20.0,13800.0,10.7503,10.7664,10.7503,10.7503,13800.0
2005-04-14 13:55:00,20.0,20.05,19.98,20.04,26000.0,10.7503,10.7772,10.7396,10.7718,26000.0
2005-04-14 14:00:00,20.03,20.03,19.99,20.0,11200.0,10.7664,10.7664,10.7449,10.7503,11200.0
2005-04-14 14:05:00,20.0,20.03,20.0,20.02,26400.0,10.7503,10.7664,10.7503,10.7611,26400.0
2005-04-14 14:10:00,20.01,20.03,19.99,20.02,20800.0,10.7557,10.7664,10.7449,10.7611,20800.0
2005-04-14 14:15:00,20.02,20.06,20.02,20.05,26200.0,10.7611,10.7826,10.7611,10.7772,26200.0
2005-04-14 14:20:00,20.05,20.05,20.03,20.04,17800.0,10.7772,10.7772,10.7664,10.7718,17800.0
2005-04-14 14:25:00,20.03,20.03,19.99,20.02,15000.0,10.7664,10.7664,10.7449,10.7611,15000.0
2005-04-14 14:30:00,20.02,20.03,19.98,19.99,18200.0,10.7611,10.7664,10.7396,10.7449,18200.0
2005-04-14 14:35:00,20.0,20.0,19.97,20.0,37800.0,10.7503,10.7503,10.7342,10.7503,37800.0
2005-04-14 14:40:00,20.0,20.02,19.98,19.99,37000.0,10.7503,10.7611,10.7396,10.7449,37000.0
2005-04-14 14:45:00,19.99,20.04,19.99,20.02,22400.0,10.7449,10.7718,10.7449,10.7611,22400.0
2005-04-14 14:50:00,20.02,20.02,20.0,20.0,13200.0,10.7611,10.7611,10.7503,10.7503,13200.0
2005-04-14 14:55:00,19.99,20.01,19.96,20.0,19600.0,10.7449,10.7557,10.7288,10.7503,19600.0
2005-04-14 15:00:00,19.99,19.99,19.95,19.95,33600.0,10.7449,10.7449,10.7234,10.7234,33600.0
2005-04-14 15:05:00,19.95,19.96,19.93,19.93,10800.0,10.7234,10.7288,10.7127,10.7127,10800.0
2005-04-14 15:10:00,19.93,19.95,19.92,19.93,27400.0,10.7127,10.7234,10.7073,10.7127,27400.0
2005-04-14 15:15:00,19.93,19.95,19.93,19.93,17400.0,10.7127,10.7234,10.7127,10.7127,17400.0
2005-04-14 15:20:00,19.93,19.94,19.93,19.94,18600.0,10.7127,10.7181,10.7127,10.7181,18600.0
2005-04-14 15:25:00,19.94,19.95,19.93,19.93,9200.0,10.7181,10.7234,10.7127,10.7127,9200.0
2005-04-14 15:30:00,19.93,19.93,19.93,19.93,17000.0,10.7127,10.7127,10.7127,10.7127,17000.0
2005-04-14 15:35:00,19.93,19.93,19.92,19.92,21800.0,10.7127,10.7127,10.7073,10.7073,21800.0
2005-04-14 15:40:00,19.92,19.92,19.88,19.88,37000.0,10.7073,10.7073,10.6858,10.6858,37000.0
2005-04-14 15:45:00,19.88,19.88,19.87,19.88,28000.0,10.6858,10.6858,10.6804,10.6858,28000.0
2005-04-14 15:50:00,19.87,19.88,19.82,19.82,36000.0,10.6804,10.6858,10.6536,10.6536,36000.0
2005-04-14 15:55:00,19.83,19.85,19.82,19.83,44800.0,10.6589,10.6697,10.6536,10.6589,44800.0
2005-04-15 09:30:00,19.73,19.75,19.71,19.73,89800.0,10.6052,10.6159,10.5944,10.6052,89800.0
2005-04-15 09:35:00,19.73,19.74,19.68,19.68,24000.0,10.6052,10.6106,10.5783,10.5783,24000.0
2005-04-15 09:40:00,19.68,19.72,19.68,19.71,12600.0,10.5783,10.5998,10.5783,10.5944,12600.0
2005-04-15 09:45:00,19.71,19.72,19.66,19.72,27600.0,10.5944,10.5998,10.5676,10.5998,27600.0
2005-04-15 09:50:00,19.73,19.82,19.73,19.81,21800.0,10.6052,10.6536,10.6052,10.6482,21800.0
2005-04-15 09:55:00,19.82,19.82,19.71,19.75,29400.0,10.6536,10.6536,10.5944,10.6159,29400.0
2005-04-15 10:00:00,19.74,19.81,19.74,19.77,17400.0,10.6106,10.6482,10.6106,10.6267,17400.0
2005-04-15 10:05:00,19.77,19.78,19.75,19.75,17000.0,10.6267,10.6321,10.6159,10.6159,17000.0
2005-04-15 10:10:00,19.75,19.75,19.68,19.68,19400.0,10.6159,10.6159,10.5783,10.5783,19400.0
2005-04-15 10:15:00,19.68,19.68,19.66,19.67,25000.0,10.5783,10.5783,10.5676,10.5729,25000.0
2005-04-15 10:20:00,19.67,19.75,19.67,19.75,42000.0,10.5729,10.6159,10.5729,10.6159,42000.0
2005-04-15 10:25:00,19.75,19.79,19.75,19.78,22000.0,10.6159,10.6374,10.6159,10.6321,22000.0
2005-04-15 10:30:00,19.78,19.82,19.78,19.79,21800.0,10.6321,10.6536,10.6321,10.6374,21800.0
2005-04-15 10:35:00,19.79,19.81,19.79,19.79,6800.0,10.6374,10.6482,10.6374,10.6374,6800.0
2005-04-15 10:40:00,19.8,19.82,19.79,19.82,26000.0,10.6428,10.6536,10.6374,10.6536,26000.0
2005-04-15 10:45:00,19.82,19.83,19.81,19.81,34400.0,10.6536,10.6589,10.6482,10.6482,34400.0
2005-04-15 10:50:00,19.81,19.83,19.81,19.82,19000.0,10.6482,10.6589,10.6482,10.6536,19000.0
2005-04-15 10:55:00,19.83,19.86,19.83,19.84,23000.0,10.6589,10.6751,10.6589,10.6643,23000.0
2005-04-15 11:00:00,19.84,19.84,19.75,19.75,14400.0,10.6643,10.6643,10.6159,10.6159,14400.0
2005-04-15 11:05:00,19.75,19.75,19.71,19.71,16400.0,10.6159,10.6159,10.5944,10.5944,16400.0
2005-04-15 11:10:00,19.71,19.71,19.68,19.69,19600.0,10.5944,10.5944,10.5783,10.5837,19600.0
2005-04-15 11:15:00,19.7,19.72,19.7,19.72,13000.0,10.5891,10.5998,10.5891,10.5998,13000.0
2005-04-15 11:20:00,19.73,19.74,19.71,19.71,26200.0,10.6052,10.6106,10.5944,10.5944,26200.0
2005-04-15 11:25:00,19.72,19.72,19.67,19.67,8400.0,10.5998,10.5998,10.5729,10.5729,8400.0
2005-04-15 11:30:00,19.67,19.68,19.67,19.67,13000.0,10.5729,10.5783,10.5729,10.5729,13000.0
2005-04-15 11:35:00,19.67,19.67,19.63,19.64,10200.0,10.5729,10.5729,10.5514,10.5568,10200.0
2005-04-15 11:40:00,19.65,19.68,19.65,19.68,5400.0,10.5622,10.5783,10.5622,10.5783,5400.0
2005-04-15 11:45:00,19.69,19.69,19.68,19.68,10000.0,10.5837,10.5837,10.5783,10.5783,10000.0
2005-04-15 11:50:00,19.68,19.68,19.66,19.66,12600.0,10.5783,10.5783,10.5676,10.5676,12600.0
2005-04-15 11:55:00,19.65,19.67,19.64,19.67,13800.0,10.5622,10.5729,10.5568,10.5729,13800.0
2005-04-15 12:00:00,19.66,19.66,19.6,19.62,21400.0,10.5676,10.5676,10.5353,10.5461,21400.0
2005-04-15 12:05:00,19.63,19.67,19.63,19.67,23200.0,10.5514,10.5729,10.5514,10.5729,23200.0
2005-04-15 12:10:00,19.67,19.67,19.65,19.65,10600.0,10.5729,10.5729,10.5622,10.5622,10600.0
2005-04-15 12:15:00,19.66,19.66,19.61,19.61,8800.0,10.5676,10.5676,10.5407,10.5407,8800.0
2005-04-15 12:20:00,19.61,19.62,19.6,19.62,16200.0,10.5407,10.5461,10.5353,10.5461,16200.0
2005-04-15 12:25:00,19.62,19.64,19.61,19.63,9400.0,10.5461,10.5568,10.5407,10.5514,9400.0
2005-04-15 12:30:00,19.64,19.66,19.64,19.65,21000.0,10.5568,10.5676,10.5568,10.5622,21000.0
2005-04-15 12:35:00,19.64,19.65,19.64,19.65,8200.0,10.5568,10.5622,10.5568,10.5622,8200.0
2005-04-15 12:40:00,19.65,19.67,19.65,19.66,10200.0,10.5622,10.5729,10.5622,10.5676,10200.0
2005-04-15 12:45:00,19.66,19.66,19.65,19.66,10000.0,10.5676,10.5676,10.5622,10.5676,10000.0
2005-04-15 12:50:00,19.66,19.66,19.58,19.58,47600.0,10.5676,10.5676,10.5246,10.5246,47600.0
2005-04-15 12:55:00,19.58,19.58,19.53,19.53,19200.0,10.5246,10.5246,10.4977,10.4977,19200.0
2005-04-15 13:00:00,19.53,19.56,19.53,19.55,23000.0,10.4977,10.5138,10.4977,10.5084,23000.0
2005-04-15 13:05:00,19.55,19.57,19.54,19.56,9600.0,10.5084,10.5192,10.5031,10.5138,9600.0
2005-04-15 13:10:00,19.56,19.63,19.56,19.61,29200.0,10.5138,10.5514,10.5138,10.5407,29200.0
2005-04-15 13:15:00,19.61,19.63,19.61,19.63,4000.0,10.5407,10.5514,10.5407,10.5514,4000.0
2005-04-15 13:20:00,19.61,19.61,19.58,19.6,48000.0,10.5407,10.5407,10.5246,10.5353,48000.0
2005-04-15 13:25:00,19.6,19.63,19.6,19.61,15200.0,10.5353,10.5514,10.5353,10.5407,15200.0
2005-04-15 13:30:00,19.61,19.64,19.61,19.64,26800.0,10.5407,10.5568,10.5407,10.5568,26800.0
2005-04-15 13:35:00,19.65,19.65,19.61,19.63,12800.0,10.5622,10.5622,10.5407,10.5514,12800.0
2005-04-15 13:40:00,19.64,19.64,19.61,19.61,15800.0,10.5568,10.5568,10.5407,10.5407,15800.0
2005-04-15 13:45:00,19.59,19.6,19.58,19.58,34200.0,10.5299,10.5353,10.5246,10.5246,34200.0
2005-04-15 13:50:00,19.58,19.6,19.57,19.57,15200.0,10.5246,10.5353,10.5192,10.5192,15200.0
2005-04-15 13:55:00,19.56,19.57,19.52,19.53,36800.0,10.5138,10.5192,10.4923,10.4977,36800.0
2005-04-15 14:00:00,19.53,19.55,19.52,19.52,31000.0,10.4977,10.5084,10.4923,10.4923,31000.0
2005-04-15 14:05:00,19.53,19.54,19.5,19.5,15400.0,10.4977,10.5031,10.4816,10.4816,15400.0
2005-04-15 14:10:00,19.47,19.53,19.47,19.53,44000.0,10.4654,10.4977,10.4654,10.4977,44000.0
2005-04-15 14:15:00,19.53,19.56,19.52,19.56,34600.0,10.4977,10.5138,10.4923,10.5138,34600.0
2005-04-15 14:20:00,19.57,19.57,19.54,19.55,18000.0,10.5192,10.5192,10.5031,10.5084,18000.0
2005-04-15 14:25:00,19.55,19.57,19.51,19.51,28000.0,10.5084,10.5192,10.4869,10.4869,28000.0
2005-04-15 14:30:00,19.52,19.52,19.5,19.5,18000.0,10.4923,10.4923,10.4816,10.4816,18000.0
2005-04-15 14:35:00,19.5,19.5,19.47,19.47,12600.0,10.4816,10.4816,10.4654,10.4654,12600.0
2005-04-15 14:40:00,19.47,19.49,19.47,19.48,44600.0,10.4654,10.4762,10.4654,10.4708,44600.0
2005-04-15 14:45:00,19.48,19.52,19.48,19.51,20200.0,10.4708,10.4923,10.4708,10.4869,20200.0
2005-04-15 14:50:00,19.5,19.52,19.47,19.49,22200.0,10.4816,10.4923,10.4654,10.4762,22200.0
2005-04-15 14:55:00,19.48,19.56,19.47,19.56,27800.0,10.4708,10.5138,10.4654,10.5138,27800.0
2005-04-15 15:00:00,19.56,19.56,19.52,19.52,34400.0,10.5138,10.5138,10.4923,10.4923,34400.0
2005-04-15 15:05:00,19.52,19.52,19.48,19.48,38000.0,10.4923,10.4923,10.4708,10.4708,38000.0
2005-04-15 15:10:00,19.49,19.5,19.46,19.47,16800.0,10.4762,10.4816,10.4601,10.4654,16800.0
2005-04-15 15:15:00,19.48,19.49,19.45,19.48,24800.0,10.4708,10.4762,10.4547,10.4708,24800.0
2005-04-15 15:20:00,19.48,19.49,19.46,19.48,24200.0,10.4708,10.4762,10.4601,10.4708,24200.0
2005-04-15 15:25:00,19.48,19.49,19.46,19.46,11400.0,10.4708,10.4762,10.4601,10.4601,11400.0
2005-04-15 15:30:00,19.47,19.5,19.46,19.48,14200.0,10.4654,10.4816,10.4601,10.4708,14200.0
2005-04-15 15:35:00,19.48,19.49,19.43,19.47,40400.0,10.4708,10.4762,10.4439,10.4654,40400.0
2005-04-15 15:40:00,19.47,19.47,19.45,19.46,22800.0,10.4654,10.4654,10.4547,10.4601,22800.0
2005-04-15 15:45:00,19.46,19.46,19.41,19.41,44000.0,10.4601,10.4601,10.4332,10.4332,44000.0
2005-04-15 15:50:00,19.4,19.4,19.34,19.38,40400.0,10.4278,10.4278,10.3956,10.4171,40400.0
2005-04-15 15:55:00,19.38,19.39,19.32,19.32,60800.0,10.4171,10.4224,10.3848,10.3848,60800.0
2005-04-18 09:30:00,19.32,19.33,19.32,19.32,56200.0,10.3848,10.3902,10.3848,10.3848,56200.0
2005-04-18 09:35:00,19.31,19.31,19.27,19.28,82600.0,10.3794,10.3794,10.3579,10.3633,82600.0
2005-04-18 09:40:00,19.28,19.29,19.18,19.18,42000.0,10.3633,10.3687,10.3096,10.3096,42000.0
2005-04-18 09:45:00,19.18,19.18,19.13,19.15,26400.0,10.3096,10.3096,10.2827,10.2934,26400.0
2005-04-18 09:50:00,19.15,19.25,19.15,19.24,19800.0,10.2934,10.3472,10.2934,10.3418,19800.0
2005-04-18 09:55:00,19.24,19.28,19.23,19.23,32600.0,10.3418,10.3633,10.3364,10.3364,32600.0
2005-04-18 10:00:00,19.23,19.32,19.23,19.29,39200.0,10.3364,10.3848,10.3364,10.3687,39200.0
2005-04-18 10:05:00,19.3,19.33,19.29,19.33,40000.0,10.3741,10.3902,10.3687,10.3902,40000.0
2005-04-18 10:10:00,19.33,19.42,19.33,19.42,28000.0,10.3902,10.4386,10.3902,10.4386,28000.0
2005-04-18 10:15:00,19.42,19.43,19.4,19.4,33600.0,10.4386,10.4439,10.4278,10.4278,33600.0
2005-04-18 10:20:00,19.4,19.45,19.39,19.42,32600.0,10.4278,10.4547,10.4224,10.4386,32600.0
2005-04-18 10:25:00,19.42,19.42,19.4,19.41,19600.0,10.4386,10.4386,10.4278,10.4332,19600.0
2005-04-18 10:30:00,19.41,19.43,19.4,19.43,12000.0,10.4332,10.4439,10.4278,10.4439,12000.0
2005-04-18 10:35:00,19.43,19.43,19.41,19.41,21800.0,10.4439,10.4439,10.4332,10.4332,21800.0
2005-04-18 10:40:00,19.4,19.41,19.36,19.36,40200.0,10.4278,10.4332,10.4063,10.4063,40200.0
2005-04-18 10:45:00,19.36,19.36,19.33,19.36,53400.0,10.4063,10.4063,10.3902,10.4063,53400.0
2005-04-18 10:50:00,19.35,19.36,19.33,19.34,13000.0,10.4009,10.4063,10.3902,10.3956,13000.0
2005-04-18 10:55:00,19.34,19.37,19.34,19.37,12800.0,10.3956,10.4117,10.3956,10.4117,12800.0
2005-04-18 11:00:00,19.38,19.41,19.36,19.36,57800.0,10.4171,10.4332,10.4063,10.4063,57800.0
2005-04-18 11:05:00,19.36,19.38,19.3,19.3,58400.0,10.4063,10.4171,10.3741,10.3741,58400.0
2005-04-18 11:10:00,19.3,19.3,19.28,19.29,25800.0,10.3741,10.3741,10.3633,10.3687,25800.0
2005-04-18 11:15:00,19.28,19.28,19.27,19.27,15000.0,10.3633,10.3633,10.3579,10.3579,15000.0
2005-04-18 11:20:00,19.27,19.28,19.25,19.27,20800.0,10.3579,10.3633,10.3472,10.3579,20800.0
2005-04-18 11:25:00,19.27,19.27,19.23,19.24,11800.0,10.3579,10.3579,10.3364,10.3418,11800.0
2005-04-18 11:30:00,19.24,19.24,19.24,19.24,8800.0,10.3418,10.3418,10.3418,10.3418,8800.0
2005-04-18 11:35:00,19.24,19.24,19.22,19.22,30800.0,10.3418,10.3418,10.3311,10.3311,30800.0
2005-04-18 11:40:00,19.22,19.22,19.22,19.22,36400.0,10.3311,10.3311,10.3311,10.3311,36400.0
2005-04-18 11:45:00,19.22,19.26,19.22,19.26,33800.0,10.3311,10.3526,10.3311,10.3526,33800.0
2005-04-18 11:50:00,19.26,19.27,19.26,19.27,9400.0,10.3526,10.3579,10.3526,10.3579,9400.0
2005-04-18 11:55:00,19.27,19.27,19.25,19.26,19400.0,10.3579,10.3579,10.3472,10.3526,19400.0
2005-04-18 12:00:00,19.27,19.29,19.26,19.27,15600.0,10.3579,10.3687,10.3526,10.3579,15600.0
2005-04-18 12:05:00,19.26,19.29,19.26,19.29,20200.0,10.3526,10.3687,10.3526,10.3687,20200.0
2005-04-18 12:10:00,19.29,19.3,19.28,19.3,7200.0,10.3687,10.3741,10.3633,10.3741,7200.0
2005-04-18 12:15:00,19.29,19.3,19.28,19.29,35600.0,10.3687,10.3741,10.3633,10.3687,35600.0
2005-04-18 12:20:00,19.29,19.29,19.28,19.29,16800.0,10.3687,10.3687,10.3633,10.3687,16800.0
2005-04-18 12:25:00,19.3,19.3,19.29,19.29,10600.0,10.3741,10.3741,10.3687,10.3687,10600.0
2005-04-18 12:30:00,19.29,19.3,19.29,19.3,7400.0,10.3687,10.3741,10.3687,10.3741,7400.0
2005-04-18 12:35:00,19.29,19.32,19.28,19.32,58600.0,10.3687,10.3848,10.3633,10.3848,58600.0
2005-04-18 12:40:00,19.32,19.32,19.31,19.31,30600.0,10.3848,10.3848,10.3794,10.3794,30600.0
2005-04-18 12:45:00,19.31,19.33,19.31,19.33,36800.0,10.3794,10.3902,10.3794,10.3902,36800.0
2005-04-18 12:50:00,19.33,19.36,19.33,19.35,38000.0,10.3902,10.4063,10.3902,10.4009,38000.0
2005-04-18 12:55:00,19.36,19.4,19.36,19.39,34400.0,10.4063,10.4278,10.4063,10.4224,34400.0
2005-04-18 13:00:00,19.39,19.4,19.38,19.4,46000.0,10.4224,10.4278,10.4171,10.4278,46000.0
2005-04-18 13:05:00,19.4,19.4,19.39,19.39,35000.0,10.4278,10.4278,10.4224,10.4224,35000.0
2005-04-18 13:10:00,19.4,19.41,19.39,19.39,11000.0,10.4278,10.4332,10.4224,10.4224,11000.0
2005-04-18 13:15:00,19.39,19.41,19.39,19.41,19200.0,10.4224,10.4332,10.4224,10.4332,19200.0
2005-04-18 13:20:00,19.41,19.43,19.4,19.42,13400.0,10.4332,10.4439,10.4278,10.4386,13400.0
2005-04-18 13:25:00,19.43,19.44,19.42,19.42,9800.0,10.4439,10.4493,10.4386,10.4386,9800.0
2005-04-18 13:30:00,19.42,19.45,19.42,19.45,7800.0,10.4386,10.4547,10.4386,10.4547,7800.0
2005-04-18 13:35:00,19.45,19.45,19.42,19.42,11800.0,10.4547,10.4547,10.4386,10.4386,11800.0
2005-04-18 13:40:00,19.42,19.42,19.4,19.42,10000.0,10.4386,10.4386,10.4278,10.4386,10000.0
2005-04-18 13:45:00,19.42,19.42,19.41,19.42,3600.0,10.4386,10.4386,10.4332,10.4386,3600.0
2005-04-18 13:50:00,19.42,19.45,19.42,19.45,13800.0,10.4386,10.4547,10.4386,10.4547,13800.0
2005-04-18 13:55:00,19.45,19.45,19.43,19.43,21000.0,10.4547,10.4547,10.4439,10.4439,21000.0
2005-04-18 14:00:00,19.43,19.43,19.41,19.43,10200.0,10.4439,10.4439,10.4332,10.4439,10200.0
2005-04-18 14:05:00,19.43,19.45,19.41,19.41,12600.0,10.4439,10.4547,10.4332,10.4332,12600.0
2005-04-18 14:10:00,19.41,19.41,19.38,19.38,10400.0,10.4332,10.4332,10.4171,10.4171,10400.0
2005-04-18 14:15:00,19.38,19.38,19.33,19.33,7000.0,10.4171,10.4171,10.3902,10.3902,7000.0
2005-04-18 14:20:00,19.34,19.34,19.33,19.33,10400.0,10.3956,10.3956,10.3902,10.3902,10400.0
2005-04-18 14:25:00,19.33,19.34,19.31,19.32,13600.0,10.3902,10.3956,10.3794,10.3848,13600.0
2005-04-18 14:30:00,19.33,19.34,19.32,19.33,9400.0,10.3902,10.3956,10.3848,10.3902,9400.0
2005-04-18 14:35:00,19.32,19.33,19.32,19.32,5600.0,10.3848,10.3902,10.3848,10.3848,5600.0
2005-04-18 14:40:00,19.33,19.33,19.28,19.29,8600.0,10.3902,10.3902,10.3633,10.3687,8600.0
2005-04-18 14:45:00,19.28,19.31,19.27,19.3,7600.0,10.3633,10.3794,10.3579,10.3741,7600.0
2005-04-18 14:50:00,19.3,19.33,19.29,19.33,8000.0,10.3741,10.3902,10.3687,10.3902,8000.0
2005-04-18 14:55:00,19.33,19.37,19.32,19.37,10400.0,10.3902,10.4117,10.3848,10.4117,10400.0
2005-04-18 15:00:00,19.37,19.4,19.37,19.4,15000.0,10.4117,10.4278,10.4117,10.4278,15000.0
2005-04-18 15:05:00,19.39,19.39,19.37,19.38,17000.0,10.4224,10.4224,10.4117,10.4171,17000.0
2005-04-18 15:10:00,19.39,19.4,19.38,19.38,9000.0,10.4224,10.4278,10.4171,10.4171,9000.0
2005-04-18 15:15:00,19.39,19.43,19.39,19.43,17400.0,10.4224,10.4439,10.4224,10.4439,17400.0
2005-04-18 15:20:00,19.43,19.43,19.41,19.43,12600.0,10.4439,10.4439,10.4332,10.4439,12600.0
2005-04-18 15:25:00,19.42,19.45,19.42,19.43,16800.0,10.4386,10.4547,10.4386,10.4439,16800.0
2005-04-18 15:30:00,19.43,19.47,19.43,19.46,13000.0,10.4439,10.4654,10.4439,10.4601,13000.0
2005-04-18 15:35:00,19.44,19.45,19.42,19.43,10800.0,10.4493,10.4547,10.4386,10.4439,10800.0
2005-04-18 15:40:00,19.43,19.45,19.42,19.42,15400.0,10.4439,10.4547,10.4386,10.4386,15400.0
2005-04-18 15:45:00,19.42,19.46,19.41,19.42,33400.0,10.4386,10.4601,10.4332,10.4386,33400.0
2005-04-18 15:50:00,19.42,19.43,19.38,19.42,31600.0,10.4386,10.4439,10.4171,10.4386,31600.0
2005-04-18 15:55:00,19.41,19.44,19.41,19.43,50800.0,10.4332,10.4493,10.4332,10.4439,50800.0
2005-04-19 09:30:00,19.41,19.43,19.4,19.43,36600.0,10.4332,10.4439,10.4278,10.4439,36600.0
2005-04-19 09:35:00,19.43,19.47,19.42,19.45,14600.0,10.4439,10.4654,10.4386,10.4547,14600.0
2005-04-19 09:40:00,19.46,19.51,19.45,19.5,27800.0,10.4601,10.4869,10.4547,10.4816,27800.0
2005-04-19 09:45:00,19.48,19.5,19.45,19.45,28200.0,10.4708,10.4816,10.4547,10.4547,28200.0
2005-04-19 09:50:00,19.45,19.46,19.45,19.46,12800.0,10.4547,10.4601,10.4547,10.4601,12800.0
2005-04-19 09:55:00,19.46,19.56,19.46,19.56,33800.0,10.4601,10.5138,10.4601,10.5138,33800.0
2005-04-19 10:00:00,19.55,19.57,19.53,19.53,12800.0,10.5084,10.5192,10.4977,10.4977,12800.0
2005-04-19 10:05:00,19.53,19.56,19.53,19.54,12400.0,10.4977,10.5138,10.4977,10.5031,12400.0
2005-04-19 10:10:00,19.55,19.57,19.52,19.52,31400.0,10.5084,10.5192,10.4923,10.4923,31400.0
2005-04-19 10:15:00,19.52,19.54,19.51,19.53,10200.0,10.4923,10.5031,10.4869,10.4977,10200.0
2005-04-19 10:20:00,19.53,19.57,19.53,19.57,10400.0,10.4977,10.5192,10.4977,10.5192,10400.0
2005-04-19 10:25:00,19.57,19.6,19.57,19.58,11000.0,10.5192,10.5353,10.5192,10.5246,11000.0
2005-04-19 10:30:00,19.58,19.6,19.57,19.6,15600.0,10.5246,10.5353,10.5192,10.5353,15600.0
2005-04-19 10:35:00,19.59,19.6,19.57,19.57,10000.0,10.5299,10.5353,10.5192,10.5192,10000.0
2005-04-19 10:40:00,19.57,19.57,19.54,19.54,11000.0,10.5192,10.5192,10.5031,10.5031,11000.0
2005-04-19 10:45:00,19.54,19.54,19.52,19.52,15400.0,10.5031,10.5031,10.4923,10.4923,15400.0
2005-04-19 10:50:00,19.52,19.54,19.52,19.54,3600.0,10.4923,10.5031,10.4923,10.5031,3600.0
2005-04-19 10:55:00,19.54,19.56,19.54,19.56,8600.0,10.5031,10.5138,10.5031,10.5138,8600.0
2005-04-19 11:00:00,19.57,19.59,19.55,19.59,13800.0,10.5192,10.5299,10.5084,10.5299,13800.0
2005-04-19 11:05:00,19.59,19.61,19.57,19.61,13600.0,10.5299,10.5407,10.5192,10.5407,13600.0
2005-04-19 11:10:00,19.6,19.61,19.6,19.61,6600.0,10.5353,10.5407,10.5353,10.5407,6600.0
2005-04-19 11:15:00,19.61,19.64,19.6,19.64,11800.0,10.5407,10.5568,10.5353,10.5568,11800.0
2005-04-19 11:20:00,19.64,19.65,19.63,19.64,7800.0,10.5568,10.5622,10.5514,10.5568,7800.0
2005-04-19 11:25:00,19.65,19.65,19.63,19.65,8600.0,10.5622,10.5622,10.5514,10.5622,8600.0
2005-04-19 11:30:00,19.64,19.64,19.62,19.63,7200.0,10.5568,10.5568,10.5461,10.5514,7200.0
2005-04-19 11:35:00,19.63,19.63,19.61,19.62,8000.0,10.5514,10.5514,10.5407,10.5461,8000.0
2005-04-19 11:40:00,19.64,19.64,19.62,19.62,9600.0,10.5568,10.5568,10.5461,10.5461,9600.0
2005-04-19 11:45:00,19.63,19.63,19.62,19.63,6000.0,10.5514,10.5514,10.5461,10.5514,6000.0
2005-04-19 11:50:00,19.64,19.64,19.63,19.64,7000.0,10.5568,10.5568,10.5514,10.5568,7000.0
2005-04-19 11:55:00,19.64,19.65,19.64,19.64,7600.0,10.5568,10.5622,10.5568,10.5568,7600.0
2005-04-19 12:00:00,19.65,19.66,19.63,19.64,10800.0,10.5622,10.5676,10.5514,10.5568,10800.0
2005-04-19 12:05:00,19.64,19.68,19.64,19.66,21800.0,10.5568,10.5783,10.5568,10.5676,21800.0
2005-04-19 12:10:00,19.66,19.69,19.66,19.68,13600.0,10.5676,10.5837,10.5676,10.5783,13600.0
2005-04-19 12:15:00,19.68,19.69,19.66,19.66,7000.0,10.5783,10.5837,10.5676,10.5676,7000.0
2005-04-19 12:20:00,19.66,19.67,19.61,19.61,6600.0,10.5676,10.5729,10.5407,10.5407,6600.0
2005-04-19 12:25:00,19.61,19.63,19.59,19.6,7200.0,10.5407,10.5514,10.5299,10.5353,7200.0
2005-04-19 12:30:00,19.61,19.61,19.6,19.61,7000.0,10.5407,10.5407,10.5353,10.5407,7000.0
2005-04-19 12:35:00,19.63,19.63,19.63,19.63,5000.0,10.5514,10.5514,10.5514,10.5514,5000.0
2005-04-19 12:40:00,19.63,19.66,19.63,19.65,10200.0,10.5514,10.5676,10.5514,10.5622,10200.0
2005-04-19 12:45:00,19.66,19.67,19.66,19.67,5200.0,10.5676,10.5729,10.5676,10.5729,5200.0
2005-04-19 12:50:00,19.67,19.68,19.65,19.65,26200.0,10.5729,10.5783,10.5622,10.5622,26200.0
2005-04-19 12:55:00,19.65,19.68,19.65,19.68,15200.0,10.5622,10.5783,10.5622,10.5783,15200.0
2005-04-19 13:00:00,19.67,19.71,19.67,19.71,35400.0,10.5729,10.5944,10.5729,10.5944,35400.0
2005-04-19 13:05:00,19.71,19.71,19.68,19.71,8800.0,10.5944,10.5944,10.5783,10.5944,8800.0
2005-04-19 13:10:00,19.71,19.71,19.7,19.7,5400.0,10.5944,10.5944,10.5891,10.5891,5400.0
2005-04-19 13:15:00,19.7,19.7,19.66,19.66,11800.0,10.5891,10.5891,10.5676,10.5676,11800.0
2005-04-19 13:20:00,19.67,19.68,19.66,19.66,5200.0,10.5729,10.5783,10.5676,10.5676,5200.0
2005-04-19 13:25:00,19.67,19.72,19.66,19.72,11800.0,10.5729,10.5998,10.5676,10.5998,11800.0
2005-04-19 13:30:00,19.72,19.74,19.71,19.74,11400.0,10.5998,10.6106,10.5944,10.6106,11400.0
2005-04-19 13:35:00,19.74,19.78,19.74,19.78,19200.0,10.6106,10.6321,10.6106,10.6321,19200.0
2005-04-19 13:40:00,19.78,19.81,19.78,19.8,22000.0,10.6321,10.6482,10.6321,10.6428,22000.0
2005-04-19 13:45:00,19.81,19.84,19.81,19.83,33800.0,10.6482,10.6643,10.6482,10.6589,33800.0
2005-04-19 13:50:00,19.8,19.82,19.8,19.82,14800.0,10.6428,10.6536,10.6428,10.6536,14800.0
2005-04-19 13:55:00,19.82,19.84,19.81,19.83,8000.0,10.6536,10.6643,10.6482,10.6589,8000.0
2005-04-19 14:00:00,19.84,19.84,19.82,19.84,11000.0,10.6643,10.6643,10.6536,10.6643,11000.0
2005-04-19 14:05:00,19.84,19.87,19.83,19.87,13200.0,10.6643,10.6804,10.6589,10.6804,13200.0
2005-04-19 14:10:00,19.86,19.86,19.86,19.86,10400.0,10.6751,10.6751,10.6751,10.6751,10400.0
2005-04-19 14:15:00,19.86,19.87,19.86,19.86,14600.0,10.6751,10.6804,10.6751,10.6751,14600.0
2005-04-19 14:20:00,19.86,19.9,19.86,19.87,26800.0,10.6751,10.6966,10.6751,10.6804,26800.0
2005-04-19 14:25:00,19.89,19.89,19.88,19.88,9000.0,10.6912,10.6912,10.6858,10.6858,9000.0
2005-04-19 14:30:00,19.87,19.89,19.86,19.88,23600.0,10.6804,10.6912,10.6751,10.6858,23600.0
2005-04-19 14:35:00,19.88,19.88,19.85,19.85,35600.0,10.6858,10.6858,10.6697,10.6697,35600.0
2005-04-19 14:40:00,19.85,19.85,19.83,19.84,28600.0,10.6697,10.6697,10.6589,10.6643,28600.0
2005-04-19 14:45:00,19.84,19.85,19.82,19.85,17800.0,10.6643,10.6697,10.6536,10.6697,17800.0
2005-04-19 14:50:00,19.84,19.88,19.83,19.86,14000.0,10.6643,10.6858,10.6589,10.6751,14000.0
2005-04-19 14:55:00,19.86,19.89,19.86,19.86,21200.0,10.6751,10.6912,10.6751,10.6751,21200.0
2005-04-19 15:00:00,19.87,19.87,19.86,19.86,13400.0,10.6804,10.6804,10.6751,10.6751,13400.0
2005-04-19 15:05:00,19.86,19.86,19.83,19.85,27600.0,10.6751,10.6751,10.6589,10.6697,27600.0
2005-04-19 15:10:00,19.85,19.86,19.84,19.85,15200.0,10.6697,10.6751,10.6643,10.6697,15200.0
2005-04-19 15:15:00,19.85,19.87,19.83,19.84,20200.0,10.6697,10.6804,10.6589,10.6643,20200.0
2005-04-19 15:20:00,19.84,19.85,19.84,19.84,28800.0,10.6643,10.6697,10.6643,10.6643,28800.0
2005-04-19 15:25:00,19.84,19.87,19.84,19.86,21600.0,10.6643,10.6804,10.6643,10.6751,21600.0
2005-04-19 15:30:00,19.85,19.89,19.85,19.88,25800.0,10.6697,10.6912,10.6697,10.6858,25800.0
2005-04-19 15:35:00,19.88,19.89,19.88,19.88,22200.0,10.6858,10.6912,10.6858,10.6858,22200.0
2005-04-19 15:40:00,19.88,19.89,19.85,19.88,36400.0,10.6858,10.6912,10.6697,10.6858,36400.0
2005-04-19 15:45:00,19.88,19.91,19.88,19.9,20000.0,10.6858,10.7019,10.6858,10.6966,20000.0
2005-04-19 15:50:00,19.9,19.9,19.87,19.88,22800.0,10.6966,10.6966,10.6804,10.6858,22800.0
2005-04-19 15:55:00,19.88,19.91,19.87,19.91,33200.0,10.6858,10.7019,10.6804,10.7019,33200.0
2005-04-20 09:30:00,19.85,19.85,19.83,19.83,27400.0,10.6697,10.6697,10.6589,10.6589,27400.0
2005-04-20 09:35:00,19.83,19.87,19.83,19.83,24000.0,10.6589,10.6804,10.6589,10.6589,24000.0
2005-04-20 09:40:00,19.83,19.86,19.8,19.86,31400.0,10.6589,10.6751,10.6428,10.6751,31400.0
2005-04-20 09:45:00,19.86,19.86,19.83,19.86,19200.0,10.6751,10.6751,10.6589,10.6751,19200.0
2005-04-20 09:50:00,19.86,19.86,19.83,19.83,35800.0,10.6751,10.6751,10.6589,10.6589,35800.0
2005-04-20 09:55:00,19.84,19.84,19.78,19.8,32600.0,10.6643,10.6643,10.6321,10.6428,32600.0
2005-04-20 10:00:00,19.8,19.8,19.79,19.79,16200.0,10.6428,10.6428,10.6374,10.6374,16200.0
2005-04-20 10:05:00,19.8,19.83,19.79,19.83,35600.0,10.6428,10.6589,10.6374,10.6589,35600.0
2005-04-20 10:10:00,19.83,19.84,19.81,19.81,26600.0,10.6589,10.6643,10.6482,10.6482,26600.0
2005-04-20 10:15:00,19.81,19.84,19.79,19.79,18000.0,10.6482,10.6643,10.6374,10.6374,18000.0
2005-04-20 10:20:00,19.78,19.78,19.75,19.75,27400.0,10.6321,10.6321,10.6159,10.6159,27400.0
2005-04-20 10:25:00,19.75,19.79,19.74,19.78,16000.0,10.6159,10.6374,10.6106,10.6321,16000.0
2005-04-20 10:30:00,19.79,19.81,19.7,19.71,49600.0,10.6374,10.6482,10.5891,10.5944,49600.0
2005-04-20 10:35:00,19.72,19.75,19.72,19.74,18600.0,10.5998,10.6159,10.5998,10.6106,18600.0
2005-04-20 10:40:00,19.73,19.74,19.68,19.68,15600.0,10.6052,10.6106,10.5783,10.5783,15600.0
2005-04-20 10:45:00,19.68,19.68,19.62,19.63,17600.0,10.5783,10.5783,10.5461,10.5514,17600.0
2005-04-20 10:50:00,19.62,19.66,19.61,19.66,27400.0,10.5461,10.5676,10.5407,10.5676,27400.0
2005-04-20 10:55:00,19.67,19.75,19.66,19.74,23600.0,10.5729,10.6159,10.5676,10.6106,23600.0
2005-04-20 11:00:00,19.74,19.8,19.74,19.8,21200.0,10.6106,10.6428,10.6106,10.6428,21200.0
2005-04-20 11:05:00,19.8,19.82,19.8,19.81,22000.0,10.6428,10.6536,10.6428,10.6482,22000.0
2005-04-20 11:10:00,19.81,19.81,19.76,19.78,36000.0,10.6482,10.6482,10.6213,10.6321,36000.0
2005-04-20 11:15:00,19.76,19.76,19.72,19.73,11800.0,10.6213,10.6213,10.5998,10.6052,11800.0
2005-04-20 11:20:00,19.73,19.74,19.68,19.68,22600.0,10.6052,10.6106,10.5783,10.5783,22600.0
2005-04-20 11:25:00,19.68,19.68,19.66,19.66,16400.0,10.5783,10.5783,10.5676,10.5676,16400.0
2005-04-20 11:30:00,19.66,19.68,19.64,19.68,13600.0,10.5676,10.5783,10.5568,10.5783,13600.0
2005-04-20 11:35:00,19.67,19.68,19.64,19.64,7200.0,10.5729,10.5783,10.5568,10.5568,7200.0
2005-04-20 11:40:00,19.65,19.67,19.65,19.67,8800.0,10.5622,10.5729,10.5622,10.5729,8800.0
2005-04-20 11:45:00,19.67,19.67,19.66,19.66,2800.0,10.5729,10.5729,10.5676,10.5676,2800.0
2005-04-20 11:50:00,19.67,19.68,19.67,19.68,4600.0,10.5729,10.5783,10.5729,10.5783,4600.0
2005-04-20 11:55:00,19.68,19.68,19.66,19.67,14000.0,10.5783,10.5783,10.5676,10.5729,14000.0
2005-04-20 12:00:00,19.67,19.68,19.66,19.66,13800.0,10.5729,10.5783,10.5676,10.5676,13800.0
2005-04-20 12:05:00,19.67,19.67,19.65,19.67,12400.0,10.5729,10.5729,10.5622,10.5729,12400.0
2005-04-20 12:10:00,19.67,19.67,19.66,19.66,6600.0,10.5729,10.5729,10.5676,10.5676,6600.0
2005-04-20 12:15:00,19.66,19.66,19.64,19.64,14000.0,10.5676,10.5676,10.5568,10.5568,14000.0
2005-04-20 12:20:00,19.64,19.65,19.63,19.65,9400.0,10.5568,10.5622,10.5514,10.5622,9400.0
2005-04-20 12:25:00,19.65,19.67,19.65,19.65,16600.0,10.5622,10.5729,10.5622,10.5622,16600.0
2005-04-20 12:30:00,19.66,19.66,19.65,19.65,17400.0,10.5676,10.5676,10.5622,10.5622,17400.0
2005-04-20 12:35:00,19.66,19.67,19.61,19.61,11200.0,10.5676,10.5729,10.5407,10.5407,11200.0
2005-04-20 12:40:00,19.62,19.65,19.61,19.65,20600.0,10.5461,10.5622,10.5407,10.5622,20600.0
2005-04-20 12:45:00,19.65,19.65,19.58,19.61,36200.0,10.5622,10.5622,10.5246,10.5407,36200.0
2005-04-20 12:50:00,19.61,19.61,19.54,19.56,22000.0,10.5407,10.5407,10.5031,10.5138,22000.0
2005-04-20 12:55:00,19.56,19.57,19.55,19.55,13400.0,10.5138,10.5192,10.5084,10.5084,13400.0
2005-04-20 13:00:00,19.55,19.56,19.54,19.56,20000.0,10.5084,10.5138,10.5031,10.5138,20000.0
2005-04-20 13:05:00,19.56,19.6,19.56,19.6,37400.0,10.5138,10.5353,10.5138,10.5353,37400.0
2005-04-20 13:10:00,19.59,19.59,19.55,19.55,14000.0,10.5299,10.5299,10.5084,10.5084,14000.0
2005-04-20 13:15:00,19.54,19.57,19.54,19.57,29600.0,10.5031,10.5192,10.5031,10.5192,29600.0
2005-04-20 13:20:00,19.57,19.59,19.57,19.58,9600.0,10.5192,10.5299,10.5192,10.5246,9600.0
2005-04-20 13:25:00,19.58,19.58,19.53,19.53,35800.0,10.5246,10.5246,10.4977,10.4977,35800.0
2005-04-20 13:30:00,19.53,19.54,19.5,19.5,26400.0,10.4977,10.5031,10.4816,10.4816,26400.0
2005-04-20 13:35:00,19.51,19.54,19.5,19.53,13600.0,10.4869,10.5031,10.4816,10.4977,13600.0
2005-04-20 13:40:00,19.54,19.56,19.54,19.55,9000.0,10.5031,10.5138,10.5031,10.5084,9000.0
2005-04-20 13:45:00,19.56,19.58,19.56,19.56,8800.0,10.5138,10.5246,10.5138,10.5138,8800.0
2005-04-20 13:50:00,19.56,19.58,19.56,19.57,14000.0,10.5138,10.5246,10.5138,10.5192,14000.0
2005-04-20 13:55:00,19.58,19.58,19.54,19.56,13400.0,10.5246,10.5246,10.5031,10.5138,13400.0
2005-04-20 14:00:00,19.56,19.56,19.5,19.53,30600.0,10.5138,10.5138,10.4816,10.4977,30600.0
2005-04-20 14:05:00,19.53,19.54,19.49,19.52,21600.0,10.4977,10.5031,10.4762,10.4923,21600.0
2005-04-20 14:10:00,19.53,19.54,19.52,19.52,7800.0,10.4977,10.5031,10.4923,10.4923,7800.0
2005-04-20 14:15:00,19.53,19.55,19.5,19.53,22200.0,10.4977,10.5084,10.4816,10.4977,22200.0
2005-04-20 14:20:00,19.53,19.55,19.5,19.53,19400.0,10.4977,10.5084,10.4816,10.4977,19400.0
2005-04-20 14:25:00,19.53,19.54,19.5,19.52,7800.0,10.4977,10.5031,10.4816,10.4923,7800.0
2005-04-20 14:30:00,19.52,19.53,19.5,19.53,6400.0,10.4923,10.4977,10.4816,10.4977,6400.0
2005-04-20 14:35:00,19.53,19.55,19.5,19.52,15800.0,10.4977,10.5084,10.4816,10.4923,15800.0
2005-04-20 14:40:00,19.52,19.54,19.5,19.51,18600.0,10.4923,10.5031,10.4816,10.4869,18600.0
2005-04-20 14:45:00,19.5,19.53,19.5,19.5,10600.0,10.4816,10.4977,10.4816,10.4816,10600.0
2005-04-20 14:50:00,19.5,19.5,19.49,19.49,6000.0,10.4816,10.4816,10.4762,10.4762,6000.0
2005-04-20 14:55:00,19.48,19.52,19.48,19.52,20000.0,10.4708,10.4923,10.4708,10.4923,20000.0
2005-04-20 15:00:00,19.51,19.53,19.5,19.5,18000.0,10.4869,10.4977,10.4816,10.4816,18000.0
2005-04-20 15:05:00,19.51,19.52,19.48,19.49,7600.0,10.4869,10.4923,10.4708,10.4762,7600.0
2005-04-20 15:10:00,19.49,19.49,19.45,19.46,22000.0,10.4762,10.4762,10.4547,10.4601,22000.0
2005-04-20 15:15:00,19.45,19.46,19.43,19.45,21800.0,10.4547,10.4601,10.4439,10.4547,21800.0
2005-04-20 15:20:00,19.45,19.45,19.43,19.45,37600.0,10.4547,10.4547,10.4439,10.4547,37600.0
2005-04-20 15:25:00,19.45,19.46,19.43,19.44,40600.0,10.4547,10.4601,10.4439,10.4493,40600.0
2005-04-20 15:30:00,19.45,19.46,19.42,19.43,50200.0,10.4547,10.4601,10.4386,10.4439,50200.0
2005-04-20 15:35:00,19.43,19.43,19.38,19.39,108000.0,10.4439,10.4439,10.4171,10.4224,108000.0
2005-04-20 15:40:00,19.39,19.4,19.36,19.36,47400.0,10.4224,10.4278,10.4063,10.4063,47400.0
2005-04-20 15:45:00,19.36,19.39,19.36,19.38,59600.0,10.4063,10.4224,10.4063,10.4171,59600.0
2005-04-20 15:50:00,19.38,19.39,19.34,19.35,71800.0,10.4171,10.4224,10.3956,10.4009,71800.0
2005-04-20 15:55:00,19.35,19.35,19.33,19.33,159600.0,10.4009,10.4009,10.3902,10.3902,159600.0
2005-04-21 09:30:00,19.43,19.48,19.42,19.43,27200.0,10.4439,10.4708,10.4386,10.4439,27200.0
2005-04-21 09:35:00,19.43,19.5,19.43,19.48,22800.0,10.4439,10.4816,10.4439,10.4708,22800.0
2005-04-21 09:40:00,19.48,19.49,19.44,19.45,12600.0,10.4708,10.4762,10.4493,10.4547,12600.0
2005-04-21 09:45:00,19.45,19.45,19.36,19.38,24200.0,10.4547,10.4547,10.4063,10.4171,24200.0
2005-04-21 09:50:00,19.36,19.43,19.36,19.42,23400.0,10.4063,10.4439,10.4063,10.4386,23400.0
2005-04-21 09:55:00,19.41,19.44,19.4,19.43,7000.0,10.4332,10.4493,10.4278,10.4439,7000.0
2005-04-21 10:00:00,19.43,19.43,19.4,19.41,17200.0,10.4439,10.4439,10.4278,10.4332,17200.0
2005-04-21 10:05:00,19.41,19.42,19.39,19.42,10800.0,10.4332,10.4386,10.4224,10.4386,10800.0
2005-04-21 10:10:00,19.43,19.43,19.38,19.43,12600.0,10.4439,10.4439,10.4171,10.4439,12600.0
2005-04-21 10:15:00,19.44,19.45,19.42,19.43,16600.0,10.4493,10.4547,10.4386,10.4439,16600.0
2005-04-21 10:20:00,19.43,19.45,19.42,19.45,8200.0,10.4439,10.4547,10.4386,10.4547,8200.0
2005-04-21 10:25:00,19.43,19.45,19.43,19.45,7400.0,10.4439,10.4547,10.4439,10.4547,7400.0
2005-04-21 10:30:00,19.44,19.48,19.44,19.48,13400.0,10.4493,10.4708,10.4493,10.4708,13400.0
2005-04-21 10:35:00,19.49,19.51,19.48,19.49,18800.0,10.4762,10.4869,10.4708,10.4762,18800.0
2005-04-21 10:40:00,19.49,19.5,19.45,19.45,6800.0,10.4762,10.4816,10.4547,10.4547,6800.0
2005-04-21 10:45:00,19.46,19.48,19.45,19.48,6600.0,10.4601,10.4708,10.4547,10.4708,6600.0
2005-04-21 10:50:00,19.47,19.52,19.47,19.52,5800.0,10.4654,10.4923,10.4654,10.4923,5800.0
2005-04-21 10:55:00,19.52,19.55,19.51,19.54,10000.0,10.4923,10.5084,10.4869,10.5031,10000.0
2005-04-21 11:00:00,19.54,19.54,19.5,19.5,47800.0,10.5031,10.5031,10.4816,10.4816,47800.0
2005-04-21 11:05:00,19.5,19.52,19.5,19.52,26600.0,10.4816,10.4923,10.4816,10.4923,26600.0
2005-04-21 11:10:00,19.52,19.52,19.5,19.5,6800.0,10.4923,10.4923,10.4816,10.4816,6800.0
2005-04-21 11:15:00,19.5,19.51,19.5,19.5,7400.0,10.4816,10.4869,10.4816,10.4816,7400.0
2005-04-21 11:20:00,19.5,19.53,19.5,19.52,18400.0,10.4816,10.4977,10.4816,10.4923,18400.0
2005-04-21 11:25:00,19.52,19.55,19.52,19.54,17800.0,10.4923,10.5084,10.4923,10.5031,17800.0
2005-04-21 11:30:00,19.54,19.57,19.53,19.56,16400.0,10.5031,10.5192,10.4977,10.5138,16400.0
2005-04-21 11:35:00,19.56,19.57,19.55,19.56,9000.0,10.5138,10.5192,10.5084,10.5138,9000.0
2005-04-21 11:40:00,19.57,19.59,19.56,19.59,10800.0,10.5192,10.5299,10.5138,10.5299,10800.0
2005-04-21 11:45:00,19.59,19.62,19.59,19.61,21000.0,10.5299,10.5461,10.5299,10.5407,21000.0
2005-04-21 11:50:00,19.61,19.63,19.61,19.63,30200.0,10.5407,10.5514,10.5407,10.5514,30200.0
2005-04-21 11:55:00,19.64,19.65,19.63,19.63,37000.0,10.5568,10.5622,10.5514,10.5514,37000.0
2005-04-21 12:00:00,19.63,19.7,19.63,19.68,31200.0,10.5514,10.5891,10.5514,10.5783,31200.0
2005-04-21 12:05:00,19.67,19.69,19.67,19.68,147600.0,10.5729,10.5837,10.5729,10.5783,147600.0
2005-04-21 12:10:00,19.68,19.69,19.67,19.67,13600.0,10.5783,10.5837,10.5729,10.5729,13600.0
2005-04-21 12:15:00,19.67,19.67,19.63,19.64,16200.0,10.5729,10.5729,10.5514,10.5568,16200.0
2005-04-21 12:20:00,19.65,19.68,19.65,19.67,13000.0,10.5622,10.5783,10.5622,10.5729,13000.0
2005-04-21 12:25:00,19.66,19.66,19.62,19.66,25000.0,10.5676,10.5676,10.5461,10.5676,25000.0
2005-04-21 12:30:00,19.65,19.67,19.65,19.67,108800.0,10.5622,10.5729,10.5622,10.5729,108800.0
2005-04-21 12:35:00,19.66,19.67,19.65,19.65,35800.0,10.5676,10.5729,10.5622,10.5622,35800.0
2005-04-21 12:40:00,19.64,19.65,19.64,19.65,26800.0,10.5568,10.5622,10.5568,10.5622,26800.0
2005-04-21 12:45:00,19.65,19.67,19.65,19.66,22800.0,10.5622,10.5729,10.5622,10.5676,22800.0
2005-04-21 12:50:00,19.66,19.67,19.63,19.63,9200.0,10.5676,10.5729,10.5514,10.5514,9200.0
2005-04-21 12:55:00,19.63,19.64,19.63,19.63,11600.0,10.5514,10.5568,10.5514,10.5514,11600.0
2005-04-21 13:00:00,19.64,19.65,19.63,19.64,16800.0,10.5568,10.5622,10.5514,10.5568,16800.0
2005-04-21 13:05:00,19.64,19.64,19.63,19.63,8400.0,10.5568,10.5568,10.5514,10.5514,8400.0
2005-04-21 13:10:00,19.63,19.65,19.63,19.63,9400.0,10.5514,10.5622,10.5514,10.5514,9400.0
2005-04-21 13:15:00,19.64,19.66,19.63,19.65,117000.0,10.5568,10.5676,10.5514,10.5622,117000.0
2005-04-21 13:20:00,19.65,19.66,19.64,19.64,3400.0,10.5622,10.5676,10.5568,10.5568,3400.0
2005-04-21 13:25:00,19.63,19.63,19.62,19.62,5200.0,10.5514,10.5514,10.5461,10.5461,5200.0
2005-04-21 13:30:00,19.62,19.62,19.61,19.62,4800.0,10.5461,10.5461,10.5407,10.5461,4800.0
2005-04-21 13:35:00,19.63,19.66,19.63,19.66,8200.0,10.5514,10.5676,10.5514,10.5676,8200.0
2005-04-21 13:40:00,19.67,19.7,19.67,19.69,10000.0,10.5729,10.5891,10.5729,10.5837,10000.0
2005-04-21 13:45:00,19.68,19.75,19.68,19.74,29000.0,10.5783,10.6159,10.5783,10.6106,29000.0
2005-04-21 13:50:00,19.74,19.74,19.71,19.71,8400.0,10.6106,10.6106,10.5944,10.5944,8400.0
2005-04-21 13:55:00,19.71,19.72,19.69,19.69,4200.0,10.5944,10.5998,10.5837,10.5837,4200.0
2005-04-21 14:00:00,19.68,19.69,19.68,19.68,3800.0,10.5783,10.5837,10.5783,10.5783,3800.0
2005-04-21 14:05:00,19.68,19.73,19.68,19.72,18400.0,10.5783,10.6052,10.5783,10.5998,18400.0
2005-04-21 14:10:00,19.73,19.74,19.73,19.74,20600.0,10.6052,10.6106,10.6052,10.6106,20600.0
2005-04-21 14:15:00,19.74,19.79,19.74,19.75,30800.0,10.6106,10.6374,10.6106,10.6159,30800.0
2005-04-21 14:20:00,19.75,19.8,19.75,19.8,14600.0,10.6159,10.6428,10.6159,10.6428,14600.0
2005-04-21 14:25:00,19.8,19.8,19.79,19.79,24600.0,10.6428,10.6428,10.6374,10.6374,24600.0
2005-04-21 14:30:00,19.79,19.79,19.75,19.76,20000.0,10.6374,10.6374,10.6159,10.6213,20000.0
2005-04-21 14:35:00,19.76,19.79,19.76,19.79,12000.0,10.6213,10.6374,10.6213,10.6374,12000.0
2005-04-21 14:40:00,19.79,19.82,19.78,19.82,27200.0,10.6374,10.6536,10.6321,10.6536,27200.0
2005-04-21 14:45:00,19.81,19.82,19.8,19.82,13200.0,10.6482,10.6536,10.6428,10.6536,13200.0
2005-04-21 14:50:00,19.84,19.84,19.82,19.83,20800.0,10.6643,10.6643,10.6536,10.6589,20800.0
2005-04-21 14:55:00,19.83,19.84,19.8,19.8,28600.0,10.6589,10.6643,10.6428,10.6428,28600.0
2005-04-21 15:00:00,19.81,19.82,19.79,19.79,15600.0,10.6482,10.6536,10.6374,10.6374,15600.0
2005-04-21 15:05:00,19.8,19.83,19.8,19.83,15000.0,10.6428,10.6589,10.6428,10.6589,15000.0
2005-04-21 15:10:00,19.82,19.83,19.79,19.8,19800.0,10.6536,10.6589,10.6374,10.6428,19800.0
2005-04-21 15:15:00,19.8,19.8,19.75,19.77,14400.0,10.6428,10.6428,10.6159,10.6267,14400.0
2005-04-21 15:20:00,19.77,19.77,19.75,19.75,15800.0,10.6267,10.6267,10.6159,10.6159,15800.0
2005-04-21 15:25:00,19.75,19.81,19.75,19.81,33600.0,10.6159,10.6482,10.6159,10.6482,33600.0
2005-04-21 15:30:00,19.81,19.84,19.81,19.84,32200.0,10.6482,10.6643,10.6482,10.6643,32200.0
2005-04-21 15:35:00,19.84,19.85,19.83,19.84,22800.0,10.6643,10.6697,10.6589,10.6643,22800.0
2005-04-21 15:40:00,19.84,19.85,19.84,19.84,25600.0,10.6643,10.6697,10.6643,10.6643,25600.0
2005-04-21 15:45:00,19.84,19.84,19.81,19.82,33800.0,10.6643,10.6643,10.6482,10.6536,33800.0
2005-04-21 15:50:00,19.82,19.84,19.82,19.82,34000.0,10.6536,10.6643,10.6536,10.6536,34000.0
2005-04-21 15:55:00,19.82,19.85,19.82,19.84,46200.0,10.6536,10.6697,10.6536,10.6643,46200.0
2005-04-22 09:30:00,19.78,19.84,19.78,19.84,17600.0,10.6321,10.6643,10.6321,10.6643,17600.0
2005-04-22 09:35:00,19.8,19.93,19.8,19.93,29000.0,10.6428,10.7127,10.6428,10.7127,29000.0
2005-04-22 09:40:00,19.93,19.93,19.85,19.86,16000.0,10.7127,10.7127,10.6697,10.6751,16000.0
2005-04-22 09:45:00,19.85,19.89,19.85,19.89,8600.0,10.6697,10.6912,10.6697,10.6912,8600.0
2005-04-22 09:50:00,19.89,19.9,19.86,19.89,15000.0,10.6912,10.6966,10.6751,10.6912,15000.0
2005-04-22 09:55:00,19.89,19.91,19.88,19.9,18800.0,10.6912,10.7019,10.6858,10.6966,18800.0
2005-04-22 10:00:00,19.89,19.9,19.85,19.85,15000.0,10.6912,10.6966,10.6697,10.6697,15000.0
2005-04-22 10:05:00,19.86,19.86,19.84,19.85,7000.0,10.6751,10.6751,10.6643,10.6697,7000.0
2005-04-22 10:10:00,19.85,19.87,19.83,19.87,15400.0,10.6697,10.6804,10.6589,10.6804,15400.0
2005-04-22 10:15:00,19.89,19.89,19.88,19.88,26400.0,10.6912,10.6912,10.6858,10.6858,26400.0
2005-04-22 10:20:00,19.88,19.9,19.87,19.87,21600.0,10.6858,10.6966,10.6804,10.6804,21600.0
2005-04-22 10:25:00,19.86,19.86,19.84,19.85,10800.0,10.6751,10.6751,10.6643,10.6697,10800.0
2005-04-22 10:30:00,19.85,19.89,19.84,19.87,32000.0,10.6697,10.6912,10.6643,10.6804,32000.0
2005-04-22 10:35:00,19.87,19.91,19.87,19.89,10600.0,10.6804,10.7019,10.6804,10.6912,10600.0
2005-04-22 10:40:00,19.87,19.88,19.86,19.86,12200.0,10.6804,10.6858,10.6751,10.6751,12200.0
2005-04-22 10:45:00,19.85,19.89,19.85,19.86,25200.0,10.6697,10.6912,10.6697,10.6751,25200.0
2005-04-22 10:50:00,19.85,19.9,19.84,19.89,29400.0,10.6697,10.6966,10.6643,10.6912,29400.0
2005-04-22 10:55:00,19.89,19.92,19.89,19.91,12800.0,10.6912,10.7073,10.6912,10.7019,12800.0
2005-04-22 11:00:00,19.91,19.92,19.9,19.92,15600.0,10.7019,10.7073,10.6966,10.7073,15600.0
2005-04-22 11:05:00,19.92,19.92,19.9,19.9,35000.0,10.7073,10.7073,10.6966,10.6966,35000.0
2005-04-22 11:10:00,19.9,19.91,19.88,19.88,16200.0,10.6966,10.7019,10.6858,10.6858,16200.0
2005-04-22 11:15:00,19.89,19.92,19.89,19.91,21000.0,10.6912,10.7073,10.6912,10.7019,21000.0
2005-04-22 11:20:00,19.91,19.92,19.91,19.91,17400.0,10.7019,10.7073,10.7019,10.7019,17400.0
2005-04-22 11:25:00,19.9,19.91,19.89,19.89,3800.0,10.6966,10.7019,10.6912,10.6912,3800.0
2005-04-22 11:30:00,19.89,19.89,19.88,19.88,8800.0,10.6912,10.6912,10.6858,10.6858,8800.0
2005-04-22 11:35:00,19.88,19.88,19.87,19.88,11200.0,10.6858,10.6858,10.6804,10.6858,11200.0
2005-04-22 11:40:00,19.86,19.87,19.84,19.84,6200.0,10.6751,10.6804,10.6643,10.6643,6200.0
2005-04-22 11:45:00,19.84,19.86,19.83,19.86,8000.0,10.6643,10.6751,10.6589,10.6751,8000.0
2005-04-22 11:50:00,19.86,19.88,19.86,19.88,11400.0,10.6751,10.6858,10.6751,10.6858,11400.0
2005-04-22 11:55:00,19.87,19.88,19.86,19.86,7600.0,10.6804,10.6858,10.6751,10.6751,7600.0
2005-04-22 12:00:00,19.86,19.86,19.85,19.85,14600.0,10.6751,10.6751,10.6697,10.6697,14600.0
2005-04-22 12:05:00,19.84,19.86,19.84,19.86,9000.0,10.6643,10.6751,10.6643,10.6751,9000.0
2005-04-22 12:10:00,19.86,19.86,19.86,19.86,1600.0,10.6751,10.6751,10.6751,10.6751,1600.0
2005-04-22 12:15:00,19.86,19.88,19.86,19.87,5800.0,10.6751,10.6858,10.6751,10.6804,5800.0
2005-04-22 12:20:00,19.88,19.91,19.88,19.9,17200.0,10.6858,10.7019,10.6858,10.6966,17200.0
2005-04-22 12:25:00,19.9,19.93,19.9,19.93,55800.0,10.6966,10.7127,10.6966,10.7127,55800.0
2005-04-22 12:30:00,19.93,19.93,19.91,19.91,9200.0,10.7127,10.7127,10.7019,10.7019,9200.0
2005-04-22 12:35:00,19.91,19.94,19.91,19.94,20400.0,10.7019,10.7181,10.7019,10.7181,20400.0
2005-04-22 12:40:00,19.94,19.96,19.93,19.96,15600.0,10.7181,10.7288,10.7127,10.7288,15600.0
2005-04-22 12:45:00,19.96,19.97,19.96,19.97,7000.0,10.7288,10.7342,10.7288,10.7342,7000.0
2005-04-22 12:50:00,19.97,20.0,19.97,19.97,16600.0,10.7342,10.7503,10.7342,10.7342,16600.0
2005-04-22 12:55:00,19.97,19.99,19.97,19.98,4800.0,10.7342,10.7449,10.7342,10.7396,4800.0
2005-04-22 13:00:00,19.99,19.99,19.98,19.99,8600.0,10.7449,10.7449,10.7396,10.7449,8600.0
2005-04-22 13:05:00,19.99,19.99,19.97,19.97,5600.0,10.7449,10.7449,10.7342,10.7342,5600.0
2005-04-22 13:10:00,19.97,19.97,19.95,19.95,7000.0,10.7342,10.7342,10.7234,10.7234,7000.0
2005-04-22 13:15:00,19.95,19.95,19.94,19.95,6000.0,10.7234,10.7234,10.7181,10.7234,6000.0
2005-04-22 13:20:00,19.94,19.95,19.93,19.93,7000.0,10.7181,10.7234,10.7127,10.7127,7000.0
2005-04-22 13:25:00,19.93,19.94,19.93,19.94,3200.0,10.7127,10.7181,10.7127,10.7181,3200.0
2005-04-22 13:30:00,19.94,19.95,19.93,19.93,7400.0,10.7181,10.7234,10.7127,10.7127,7400.0
2005-04-22 13:35:00,19.89,19.92,19.85,19.92,58400.0,10.6912,10.7073,10.6697,10.7073,58400.0
2005-04-22 13:40:00,19.92,19.92,19.86,19.86,15200.0,10.7073,10.7073,10.6751,10.6751,15200.0
2005-04-22 13:45:00,19.86,19.87,19.86,19.86,9800.0,10.6751,10.6804,10.6751,10.6751,9800.0
2005-04-22 13:50:00,19.86,19.88,19.86,19.88,10600.0,10.6751,10.6858,10.6751,10.6858,10600.0
2005-04-22 13:55:00,19.88,19.9,19.88,19.9,8200.0,10.6858,10.6966,10.6858,10.6966,8200.0
2005-04-22 14:00:00,19.89,19.9,19.89,19.89,12400.0,10.6912,10.6966,10.6912,10.6912,12400.0
2005-04-22 14:05:00,19.89,19.92,19.88,19.9,18800.0,10.6912,10.7073,10.6858,10.6966,18800.0
2005-04-22 14:10:00,19.9,19.92,19.9,19.9,7200.0,10.6966,10.7073,10.6966,10.6966,7200.0
2005-04-22 14:15:00,19.9,19.9,19.88,19.9,10000.0,10.6966,10.6966,10.6858,10.6966,10000.0
2005-04-22 14:20:00,19.9,19.9,19.84,19.85,24600.0,10.6966,10.6966,10.6643,10.6697,24600.0
2005-04-22 14:25:00,19.85,19.92,19.85,19.92,5200.0,10.6697,10.7073,10.6697,10.7073,5200.0
2005-04-22 14:30:00,19.92,19.92,19.9,19.91,14600.0,10.7073,10.7073,10.6966,10.7019,14600.0
2005-04-22 14:35:00,19.91,19.91,19.84,19.84,18400.0,10.7019,10.7019,10.6643,10.6643,18400.0
2005-04-22 14:40:00,19.84,19.84,19.83,19.84,17600.0,10.6643,10.6643,10.6589,10.6643,17600.0
2005-04-22 14:45:00,19.83,19.83,19.8,19.81,37000.0,10.6589,10.6589,10.6428,10.6482,37000.0
2005-04-22 14:50:00,19.8,19.87,19.8,19.86,29600.0,10.6428,10.6804,10.6428,10.6751,29600.0
2005-04-22 14:55:00,19.86,19.9,19.86,19.9,35000.0,10.6751,10.6966,10.6751,10.6966,35000.0
2005-04-22 15:00:00,19.9,19.93,19.89,19.93,29600.0,10.6966,10.7127,10.6912,10.7127,29600.0
2005-04-22 15:05:00,19.92,19.94,19.91,19.93,42800.0,10.7073,10.7181,10.7019,10.7127,42800.0
2005-04-22 15:10:00,19.92,19.93,19.88,19.88,12200.0,10.7073,10.7127,10.6858,10.6858,12200.0
2005-04-22 15:15:00,19.88,19.89,19.85,19.86,14800.0,10.6858,10.6912,10.6697,10.6751,14800.0
2005-04-22 15:20:00,19.87,19.9,19.85,19.89,14800.0,10.6804,10.6966,10.6697,10.6912,14800.0
2005-04-22 15:25:00,19.89,19.89,19.83,19.83,43000.0,10.6912,10.6912,10.6589,10.6589,43000.0
2005-04-22 15:30:00,19.83,19.83,19.77,19.78,38600.0,10.6589,10.6589,10.6267,10.6321,38600.0
2005-04-22 15:35:00,19.79,19.88,19.79,19.87,30600.0,10.6374,10.6858,10.6374,10.6804,30600.0
2005-04-22 15:40:00,19.86,19.87,19.84,19.86,16200.0,10.6751,10.6804,10.6643,10.6751,16200.0
2005-04-22 15:45:00,19.86,19.86,19.83,19.83,29400.0,10.6751,10.6751,10.6589,10.6589,29400.0
2005-04-22 15:50:00,19.83,19.93,19.83,19.92,41600.0,10.6589,10.7127,10.6589,10.7073,41600.0
2005-04-22 15:55:00,19.91,19.93,19.91,19.93,31600.0,10.7019,10.7127,10.7019,10.7127,31600.0
2005-04-25 09:30:00,20.0,20.03,20.0,20.01,40400.0,10.7503,10.7664,10.7503,10.7557,40400.0
2005-04-25 09:35:00,20.02,20.06,20.0,20.05,49600.0,10.7611,10.7826,10.7503,10.7772,49600.0
2005-04-25 09:40:00,20.06,20.1,20.05,20.06,50000.0,10.7826,10.8041,10.7772,10.7826,50000.0
2005-04-25 09:45:00,20.05,20.08,20.03,20.08,29800.0,10.7772,10.7933,10.7664,10.7933,29800.0
2005-04-25 09:50:00,20.08,20.08,20.06,20.08,18400.0,10.7933,10.7933,10.7826,10.7933,18400.0
2005-04-25 09:55:00,20.1,20.12,20.05,20.05,13800.0,10.8041,10.8148,10.7772,10.7772,13800.0
2005-04-25 10:00:00,20.05,20.09,20.04,20.08,32800.0,10.7772,10.7987,10.7718,10.7933,32800.0
2005-04-25 10:05:00,20.08,20.1,20.05,20.09,38000.0,10.7933,10.8041,10.7772,10.7987,38000.0
2005-04-25 10:10:00,20.09,20.13,20.05,20.11,67800.0,10.7987,10.8202,10.7772,10.8094,67800.0
2005-04-25 10:15:00,20.11,20.13,20.1,20.13,46600.0,10.8094,10.8202,10.8041,10.8202,46600.0
2005-04-25 10:20:00,20.13,20.13,20.08,20.09,23600.0,10.8202,10.8202,10.7933,10.7987,23600.0
2005-04-25 10:25:00,20.09,20.1,20.07,20.09,18800.0,10.7987,10.8041,10.7879,10.7987,18800.0
2005-04-25 10:30:00,20.08,20.11,20.06,20.09,45000.0,10.7933,10.8094,10.7826,10.7987,45000.0
2005-04-25 10:35:00,20.1,20.1,20.04,20.08,25800.0,10.8041,10.8041,10.7718,10.7933,25800.0
2005-04-25 10:40:00,20.07,20.09,20.07,20.09,19200.0,10.7879,10.7987,10.7879,10.7987,19200.0
2005-04-25 10:45:00,20.09,20.1,20.08,20.08,19200.0,10.7987,10.8041,10.7933,10.7933,19200.0
2005-04-25 10:50:00,20.08,20.08,20.04,20.07,29200.0,10.7933,10.7933,10.7718,10.7879,29200.0
2005-04-25 10:55:00,20.06,20.08,20.05,20.05,9200.0,10.7826,10.7933,10.7772,10.7772,9200.0
2005-04-25 11:00:00,20.06,20.07,20.06,20.07,6600.0,10.7826,10.7879,10.7826,10.7879,6600.0
2005-04-25 11:05:00,20.07,20.1,20.07,20.1,20000.0,10.7879,10.8041,10.7879,10.8041,20000.0
2005-04-25 11:10:00,20.09,20.1,20.07,20.07,19600.0,10.7987,10.8041,10.7879,10.7879,19600.0
2005-04-25 11:15:00,20.07,20.09,20.05,20.05,17000.0,10.7879,10.7987,10.7772,10.7772,17000.0
2005-04-25 11:20:00,20.05,20.06,20.03,20.05,13000.0,10.7772,10.7826,10.7664,10.7772,13000.0
2005-04-25 11:25:00,20.05,20.05,20.03,20.03,8400.0,10.7772,10.7772,10.7664,10.7664,8400.0
2005-04-25 11:30:00,20.03,20.06,20.02,20.05,22800.0,10.7664,10.7826,10.7611,10.7772,22800.0
2005-04-25 11:35:00,20.05,20.07,20.04,20.06,15000.0,10.7772,10.7879,10.7718,10.7826,15000.0
2005-04-25 11:40:00,20.06,20.08,20.06,20.07,7600.0,10.7826,10.7933,10.7826,10.7879,7600.0
2005-04-25 11:45:00,20.07,20.09,20.07,20.09,13800.0,10.7879,10.7987,10.7879,10.7987,13800.0
2005-04-25 11:50:00,20.09,20.11,20.09,20.11,14200.0,10.7987,10.8094,10.7987,10.8094,14200.0
2005-04-25 11:55:00,20.1,20.11,20.1,20.11,11800.0,10.8041,10.8094,10.8041,10.8094,11800.0
2005-04-25 12:00:00,20.11,20.11,20.04,20.05,18000.0,10.8094,10.8094,10.7718,10.7772,18000.0
2005-04-25 12:05:00,20.05,20.05,20.04,20.04,8600.0,10.7772,10.7772,10.7718,10.7718,8600.0
2005-04-25 12:10:00,20.04,20.05,20.03,20.03,11000.0,10.7718,10.7772,10.7664,10.7664,11000.0
2005-04-25 12:15:00,20.02,20.02,19.99,20.0,12400.0,10.7611,10.7611,10.7449,10.7503,12400.0
2005-04-25 12:20:00,19.99,20.0,19.98,19.99,11200.0,10.7449,10.7503,10.7396,10.7449,11200.0
2005-04-25 12:25:00,20.0,20.03,19.99,20.01,19200.0,10.7503,10.7664,10.7449,10.7557,19200.0
2005-04-25 12:30:00,20.02,20.03,20.0,20.03,11000.0,10.7611,10.7664,10.7503,10.7664,11000.0
2005-04-25 12:35:00,20.03,20.05,20.03,20.05,10600.0,10.7664,10.7772,10.7664,10.7772,10600.0
2005-04-25 12:40:00,20.04,20.05,20.0,20.01,19800.0,10.7718,10.7772,10.7503,10.7557,19800.0
2005-04-25 12:45:00,20.02,20.02,20.0,20.01,4200.0,10.7611,10.7611,10.7503,10.7557,4200.0
2005-04-25 12:50:00,20.0,20.05,20.0,20.03,11600.0,10.7503,10.7772,10.7503,10.7664,11600.0
2005-04-25 12:55:00,20.04,20.05,20.03,20.04,11200.0,10.7718,10.7772,10.7664,10.7718,11200.0
2005-04-25 13:00:00,20.03,20.04,20.0,20.04,19000.0,10.7664,10.7718,10.7503,10.7718,19000.0
2005-04-25 13:05:00,20.05,20.05,20.03,20.03,17800.0,10.7772,10.7772,10.7664,10.7664,17800.0
2005-04-25 13:10:00,20.03,20.04,20.02,20.04,6600.0,10.7664,10.7718,10.7611,10.7718,6600.0
2005-04-25 13:15:00,20.03,20.04,20.03,20.03,6000.0,10.7664,10.7718,10.7664,10.7664,6000.0
2005-04-25 13:20:00,20.04,20.05,20.03,20.03,11000.0,10.7718,10.7772,10.7664,10.7664,11000.0
2005-04-25 13:25:00,20.04,20.05,20.03,20.04,3800.0,10.7718,10.7772,10.7664,10.7718,3800.0
2005-04-25 13:30:00,20.04,20.07,20.04,20.06,24800.0,10.7718,10.7879,10.7718,10.7826,24800.0
2005-04-25 13:35:00,20.06,20.08,20.05,20.07,12000.0,10.7826,10.7933,10.7772,10.7879,12000.0
2005-04-25 13:40:00,20.06,20.07,20.05,20.05,6200.0,10.7826,10.7879,10.7772,10.7772,6200.0
2005-04-25 13:45:00,20.05,20.08,20.03,20.04,16000.0,10.7772,10.7933,10.7664,10.7718,16000.0
2005-04-25 13:50:00,20.04,20.04,20.02,20.03,9200.0,10.7718,10.7718,10.7611,10.7664,9200.0
2005-04-25 13:55:00,20.03,20.05,20.03,20.03,18800.0,10.7664,10.7772,10.7664,10.7664,18800.0
2005-04-25 14:00:00,20.02,20.03,20.0,20.02,33800.0,10.7611,10.7664,10.7503,10.7611,33800.0
2005-04-25 14:05:00,20.02,20.05,20.01,20.05,16400.0,10.7611,10.7772,10.7557,10.7772,16400.0
2005-04-25 14:10:00,20.03,20.05,20.03,20.03,37200.0,10.7664,10.7772,10.7664,10.7664,37200.0
2005-04-25 14:15:00,20.03,20.04,20.01,20.01,25600.0,10.7664,10.7718,10.7557,10.7557,25600.0
2005-04-25 14:20:00,20.02,20.03,20.0,20.02,9000.0,10.7611,10.7664,10.7503,10.7611,9000.0
2005-04-25 14:25:00,20.02,20.03,20.02,20.02,13000.0,10.7611,10.7664,10.7611,10.7611,13000.0
2005-04-25 14:30:00,20.02,20.04,20.01,20.04,12800.0,10.7611,10.7718,10.7557,10.7718,12800.0
2005-04-25 14:35:00,20.04,20.05,20.02,20.02,16800.0,10.7718,10.7772,10.7611,10.7611,16800.0
2005-04-25 14:40:00,20.02,20.04,20.02,20.03,14000.0,10.7611,10.7718,10.7611,10.7664,14000.0
2005-04-25 14:45:00,20.03,20.03,19.96,19.98,23800.0,10.7664,10.7664,10.7288,10.7396,23800.0
2005-04-25 14:50:00,19.98,19.99,19.96,19.98,13000.0,10.7396,10.7449,10.7288,10.7396,13000.0
2005-04-25 14:55:00,19.99,20.0,19.95,19.95,8600.0,10.7449,10.7503,10.7234,10.7234,8600.0
2005-04-25 15:00:00,19.95,19.95,19.92,19.93,19400.0,10.7234,10.7234,10.7073,10.7127,19400.0
2005-04-25 15:05:00,19.93,19.94,19.92,19.94,8800.0,10.7127,10.7181,10.7073,10.7181,8800.0
2005-04-25 15:10:00,19.93,19.95,19.93,19.93,5800.0,10.7127,10.7234,10.7127,10.7127,5800.0
2005-04-25 15:15:00,19.93,19.96,19.92,19.95,12200.0,10.7127,10.7288,10.7073,10.7234,12200.0
2005-04-25 15:20:00,19.96,20.0,19.96,19.99,7600.0,10.7288,10.7503,10.7288,10.7449,7600.0
2005-04-25 15:25:00,19.99,20.0,19.99,20.0,11800.0,10.7449,10.7503,10.7449,10.7503,11800.0
2005-04-25 15:30:00,20.0,20.05,20.0,20.05,16800.0,10.7503,10.7772,10.7503,10.7772,16800.0
2005-04-25 15:35:00,20.04,20.04,19.99,19.99,21800.0,10.7718,10.7718,10.7449,10.7449,21800.0
2005-04-25 15:40:00,19.99,20.0,19.99,19.99,12000.0,10.7449,10.7503,10.7449,10.7449,12000.0
2005-04-25 15:45:00,19.99,19.99,19.98,19.99,15200.0,10.7449,10.7449,10.7396,10.7449,15200.0
2005-04-25 15:50:00,19.99,20.03,19.99,20.02,68000.0,10.7449,10.7664,10.7449,10.7611,68000.0
2005-04-25 15:55:00,20.02,20.02,19.98,20.0,86600.0,10.7611,10.7611,10.7396,10.7503,86600.0
2005-04-26 09:30:00,19.91,19.93,19.91,19.93,24600.0,10.7019,10.7127,10.7019,10.7127,24600.0
2005-04-26 09:35:00,19.92,19.92,19.84,19.84,10000.0,10.7073,10.7073,10.6643,10.6643,10000.0
2005-04-26 09:40:00,19.84,19.84,19.81,19.82,10800.0,10.6643,10.6643,10.6482,10.6536,10800.0
2005-04-26 09:45:00,19.82,19.83,19.8,19.81,17200.0,10.6536,10.6589,10.6428,10.6482,17200.0
2005-04-26 09:50:00,19.82,19.88,19.82,19.88,8400.0,10.6536,10.6858,10.6536,10.6858,8400.0
2005-04-26 09:55:00,19.88,19.91,19.87,19.89,26000.0,10.6858,10.7019,10.6804,10.6912,26000.0
2005-04-26 10:00:00,19.89,19.9,19.84,19.84,37400.0,10.6912,10.6966,10.6643,10.6643,37400.0
2005-04-26 10:05:00,19.86,19.91,19.85,19.88,30400.0,10.6751,10.7019,10.6697,10.6858,30400.0
2005-04-26 10:10:00,19.87,19.91,19.87,19.89,23800.0,10.6804,10.7019,10.6804,10.6912,23800.0
2005-04-26 10:15:00,19.89,19.94,19.89,19.94,57400.0,10.6912,10.7181,10.6912,10.7181,57400.0
2005-04-26 10:20:00,19.93,19.97,19.93,19.95,67200.0,10.7127,10.7342,10.7127,10.7234,67200.0
2005-04-26 10:25:00,19.95,19.95,19.92,19.93,23600.0,10.7234,10.7234,10.7073,10.7127,23600.0
2005-04-26 10:30:00,19.94,19.99,19.94,19.97,32200.0,10.7181,10.7449,10.7181,10.7342,32200.0
2005-04-26 10:35:00,19.98,20.0,19.97,20.0,31800.0,10.7396,10.7503,10.7342,10.7503,31800.0
2005-04-26 10:40:00,20.0,20.03,19.97,19.97,74800.0,10.7503,10.7664,10.7342,10.7342,74800.0
2005-04-26 10:45:00,20.0,20.0,20.0,20.0,27600.0,10.7503,10.7503,10.7503,10.7503,27600.0
2005-04-26 10:50:00,20.0,20.06,20.0,20.06,48200.0,10.7503,10.7826,10.7503,10.7826,48200.0
2005-04-26 10:55:00,20.06,20.06,20.03,20.03,12400.0,10.7826,10.7826,10.7664,10.7664,12400.0
2005-04-26 11:00:00,20.04,20.06,20.04,20.06,13600.0,10.7718,10.7826,10.7718,10.7826,13600.0
2005-04-26 11:05:00,20.06,20.06,20.0,20.03,14400.0,10.7826,10.7826,10.7503,10.7664,14400.0
2005-04-26 11:10:00,20.04,20.06,20.04,20.06,13600.0,10.7718,10.7826,10.7718,10.7826,13600.0
2005-04-26 11:15:00,20.06,20.06,20.02,20.03,20600.0,10.7826,10.7826,10.7611,10.7664,20600.0
2005-04-26 11:20:00,20.04,20.05,20.03,20.05,24600.0,10.7718,10.7772,10.7664,10.7772,24600.0
2005-04-26 11:25:00,20.05,20.05,20.03,20.03,12400.0,10.7772,10.7772,10.7664,10.7664,12400.0
2005-04-26 11:30:00,20.04,20.04,20.03,20.03,20200.0,10.7718,10.7718,10.7664,10.7664,20200.0
2005-04-26 11:35:00,20.03,20.04,20.03,20.04,9800.0,10.7664,10.7718,10.7664,10.7718,9800.0
2005-04-26 11:40:00,20.04,20.05,20.04,20.05,26000.0,10.7718,10.7772,10.7718,10.7772,26000.0
2005-04-26 11:45:00,20.05,20.05,20.01,20.01,16000.0,10.7772,10.7772,10.7557,10.7557,16000.0
2005-04-26 11:50:00,20.01,20.02,20.0,20.01,9800.0,10.7557,10.7611,10.7503,10.7557,9800.0
2005-04-26 11:55:00,20.02,20.02,19.97,19.97,12800.0,10.7611,10.7611,10.7342,10.7342,12800.0
2005-04-26 12:00:00,19.97,20.0,19.97,20.0,11400.0,10.7342,10.7503,10.7342,10.7503,11400.0
2005-04-26 12:05:00,19.99,20.0,19.99,19.99,6200.0,10.7449,10.7503,10.7449,10.7449,6200.0
2005-04-26 12:10:00,20.0,20.02,20.0,20.02,28600.0,10.7503,10.7611,10.7503,10.7611,28600.0
2005-04-26 12:15:00,20.02,20.03,20.02,20.03,16600.0,10.7611,10.7664,10.7611,10.7664,16600.0
2005-04-26 12:20:00,20.03,20.05,20.03,20.04,28000.0,10.7664,10.7772,10.7664,10.7718,28000.0
2005-04-26 12:25:00,20.04,20.04,20.04,20.04,25000.0,10.7718,10.7718,10.7718,10.7718,25000.0
2005-04-26 12:30:00,20.04,20.05,20.04,20.05,12600.0,10.7718,10.7772,10.7718,10.7772,12600.0
2005-04-26 12:35:00,20.05,20.05,20.05,20.05,17200.0,10.7772,10.7772,10.7772,10.7772,17200.0
2005-04-26 12:40:00,20.05,20.06,20.05,20.06,11400.0,10.7772,10.7826,10.7772,10.7826,11400.0
2005-04-26 12:45:00,20.06,20.06,20.06,20.06,3600.0,10.7826,10.7826,10.7826,10.7826,3600.0
2005-04-26 12:50:00,20.06,20.07,20.06,20.06,17800.0,10.7826,10.7879,10.7826,10.7826,17800.0
2005-04-26 12:55:00,20.06,20.06,20.02,20.02,17400.0,10.7826,10.7826,10.7611,10.7611,17400.0
2005-04-26 13:00:00,20.01,20.02,20.01,20.02,34800.0,10.7557,10.7611,10.7557,10.7611,34800.0
2005-04-26 13:05:00,20.01,20.01,20.0,20.0,7000.0,10.7557,10.7557,10.7503,10.7503,7000.0
2005-04-26 13:10:00,20.0,20.02,20.0,20.02,16600.0,10.7503,10.7611,10.7503,10.7611,16600.0
2005-04-26 13:15:00,20.02,20.06,20.02,20.05,12400.0,10.7611,10.7826,10.7611,10.7772,12400.0
2005-04-26 13:20:00,20.05,20.06,20.01,20.01,18600.0,10.7772,10.7826,10.7557,10.7557,18600.0
2005-04-26 13:25:00,20.02,20.02,19.99,19.99,60800.0,10.7611,10.7611,10.7449,10.7449,60800.0
2005-04-26 13:30:00,19.99,20.04,19.99,20.02,14800.0,10.7449,10.7718,10.7449,10.7611,14800.0
2005-04-26 13:35:00,20.04,20.04,20.03,20.03,8000.0,10.7718,10.7718,10.7664,10.7664,8000.0
2005-04-26 13:40:00,20.03,20.05,20.03,20.03,16400.0,10.7664,10.7772,10.7664,10.7664,16400.0
2005-04-26 13:45:00,20.03,20.07,20.03,20.06,12600.0,10.7664,10.7879,10.7664,10.7826,12600.0
2005-04-26 13:50:00,20.07,20.08,20.06,20.08,16200.0,10.7879,10.7933,10.7826,10.7933,16200.0
2005-04-26 13:55:00,20.08,20.11,20.08,20.11,11600.0,10.7933,10.8094,10.7933,10.8094,11600.0
2005-04-26 14:00:00,20.1,20.1,20.05,20.05,18400.0,10.8041,10.8041,10.7772,10.7772,18400.0
2005-04-26 14:05:00,20.05,20.05,20.02,20.02,13600.0,10.7772,10.7772,10.7611,10.7611,13600.0
2005-04-26 14:10:00,20.03,20.06,20.03,20.05,13000.0,10.7664,10.7826,10.7664,10.7772,13000.0
2005-04-26 14:15:00,20.05,20.05,19.98,19.99,14200.0,10.7772,10.7772,10.7396,10.7449,14200.0
2005-04-26 14:20:00,20.0,20.0,19.99,19.99,17800.0,10.7503,10.7503,10.7449,10.7449,17800.0
2005-04-26 14:25:00,20.0,20.0,19.98,19.99,19400.0,10.7503,10.7503,10.7396,10.7449,19400.0
2005-04-26 14:30:00,20.0,20.01,20.0,20.0,11000.0,10.7503,10.7557,10.7503,10.7503,11000.0
2005-04-26 14:35:00,20.0,20.05,20.0,20.03,15000.0,10.7503,10.7772,10.7503,10.7664,15000.0
2005-04-26 14:40:00,20.03,20.04,20.01,20.01,26200.0,10.7664,10.7718,10.7557,10.7557,26200.0
2005-04-26 14:45:00,20.0,20.02,19.96,19.98,59800.0,10.7503,10.7611,10.7288,10.7396,59800.0
2005-04-26 14:50:00,19.99,20.02,19.98,20.0,13000.0,10.7449,10.7611,10.7396,10.7503,13000.0
2005-04-26 14:55:00,20.0,20.0,19.97,19.98,17000.0,10.7503,10.7503,10.7342,10.7396,17000.0
2005-04-26 15:00:00,19.98,20.02,19.98,20.0,17000.0,10.7396,10.7611,10.7396,10.7503,17000.0
2005-04-26 15:05:00,20.0,20.01,20.0,20.0,14800.0,10.7503,10.7557,10.7503,10.7503,14800.0
2005-04-26 15:10:00,20.0,20.01,19.99,20.0,51200.0,10.7503,10.7557,10.7449,10.7503,51200.0
2005-04-26 15:15:00,20.01,20.02,20.0,20.0,15800.0,10.7557,10.7611,10.7503,10.7503,15800.0
2005-04-26 15:20:00,20.01,20.05,20.01,20.04,15200.0,10.7557,10.7772,10.7557,10.7718,15200.0
2005-04-26 15:25:00,20.04,20.05,20.04,20.05,17600.0,10.7718,10.7772,10.7718,10.7772,17600.0
2005-04-26 15:30:00,20.05,20.05,20.0,20.0,30400.0,10.7772,10.7772,10.7503,10.7503,30400.0
2005-04-26 15:35:00,20.01,20.02,20.01,20.02,18200.0,10.7557,10.7611,10.7557,10.7611,18200.0
2005-04-26 15:40:00,20.02,20.02,19.97,19.97,32800.0,10.7611,10.7611,10.7342,10.7342,32800.0
2005-04-26 15:45:00,19.97,19.97,19.97,19.97,13600.0,10.7342,10.7342,10.7342,10.7342,13600.0
2005-04-26 15:50:00,19.97,19.98,19.97,19.97,40000.0,10.7342,10.7396,10.7342,10.7342,40000.0
2005-04-26 15:55:00,19.98,19.98,19.95,19.95,21400.0,10.7396,10.7396,10.7234,10.7234,21400.0
2005-04-27 09:30:00,20.0,20.0,19.92,19.92,35800.0,10.7503,10.7503,10.7073,10.7073,35800.0
2005-04-27 09:35:00,19.92,19.93,19.91,19.92,11400.0,10.7073,10.7127,10.7019,10.7073,11400.0
2005-04-27 09:40:00,19.92,19.92,19.83,19.86,18000.0,10.7073,10.7073,10.6589,10.6751,18000.0
2005-04-27 09:45:00,19.86,19.87,19.86,19.87,16000.0,10.6751,10.6804,10.6751,10.6804,16000.0
2005-04-27 09:50:00,19.87,19.91,19.85,19.87,15400.0,10.6804,10.7019,10.6697,10.6804,15400.0
2005-04-27 09:55:00,19.88,19.9,19.87,19.9,47200.0,10.6858,10.6966,10.6804,10.6966,47200.0
2005-04-27 10:00:00,19.9,19.91,19.86,19.86,44400.0,10.6966,10.7019,10.6751,10.6751,44400.0
2005-04-27 10:05:00,19.88,19.9,19.88,19.9,25200.0,10.6858,10.6966,10.6858,10.6966,25200.0
2005-04-27 10:10:00,19.9,19.94,19.9,19.92,14200.0,10.6966,10.7181,10.6966,10.7073,14200.0
2005-04-27 10:15:00,19.92,19.93,19.92,19.93,22200.0,10.7073,10.7127,10.7073,10.7127,22200.0
2005-04-27 10:20:00,19.93,19.95,19.91,19.93,23200.0,10.7127,10.7234,10.7019,10.7127,23200.0
2005-04-27 10:25:00,19.94,19.98,19.93,19.97,64000.0,10.7181,10.7396,10.7127,10.7342,64000.0
2005-04-27 10:30:00,19.97,20.03,19.97,20.01,48000.0,10.7342,10.7664,10.7342,10.7557,48000.0
2005-04-27 10:35:00,20.01,20.02,20.0,20.0,37800.0,10.7557,10.7611,10.7503,10.7503,37800.0
2005-04-27 10:40:00,19.99,20.0,19.95,19.96,25000.0,10.7449,10.7503,10.7234,10.7288,25000.0
2005-04-27 10:45:00,19.96,19.98,19.94,19.98,27800.0,10.7288,10.7396,10.7181,10.7396,27800.0
2005-04-27 10:50:00,19.98,19.98,19.96,19.98,10600.0,10.7396,10.7396,10.7288,10.7396,10600.0
2005-04-27 10:55:00,19.98,20.03,19.98,20.0,26600.0,10.7396,10.7664,10.7396,10.7503,26600.0
2005-04-27 11:00:00,20.0,20.03,19.99,19.99,23400.0,10.7503,10.7664,10.7449,10.7449,23400.0
2005-04-27 11:05:00,19.99,19.99,19.97,19.97,8800.0,10.7449,10.7449,10.7342,10.7342,8800.0
2005-04-27 11:10:00,19.97,19.99,19.97,19.99,24000.0,10.7342,10.7449,10.7342,10.7449,24000.0
2005-04-27 11:15:00,19.99,19.99,19.97,19.99,20400.0,10.7449,10.7449,10.7342,10.7449,20400.0
2005-04-27 11:20:00,19.99,20.03,19.99,20.03,42800.0,10.7449,10.7664,10.7449,10.7664,42800.0
2005-04-27 11:25:00,20.04,20.07,20.02,20.06,33200.0,10.7718,10.7879,10.7611,10.7826,33200.0
2005-04-27 11:30:00,20.06,20.06,19.99,20.03,26000.0,10.7826,10.7826,10.7449,10.7664,26000.0
2005-04-27 11:35:00,20.04,20.06,20.03,20.06,18200.0,10.7718,10.7826,10.7664,10.7826,18200.0
2005-04-27 11:40:00,20.05,20.05,20.0,20.0,16800.0,10.7772,10.7772,10.7503,10.7503,16800.0
2005-04-27 11:45:00,20.0,20.0,20.0,20.0,3600.0,10.7503,10.7503,10.7503,10.7503,3600.0
2005-04-27 11:50:00,20.0,20.0,19.99,20.0,5800.0,10.7503,10.7503,10.7449,10.7503,5800.0
2005-04-27 11:55:00,20.0,20.05,20.0,20.04,23800.0,10.7503,10.7772,10.7503,10.7718,23800.0
2005-04-27 12:00:00,20.04,20.12,20.04,20.12,32200.0,10.7718,10.8148,10.7718,10.8148,32200.0
2005-04-27 12:05:00,20.11,20.11,20.08,20.08,20800.0,10.8094,10.8094,10.7933,10.7933,20800.0
2005-04-27 12:10:00,20.08,20.08,20.04,20.04,21200.0,10.7933,10.7933,10.7718,10.7718,21200.0
2005-04-27 12:15:00,20.05,20.08,20.05,20.08,7800.0,10.7772,10.7933,10.7772,10.7933,7800.0
2005-04-27 12:20:00,20.07,20.07,20.05,20.06,2200.0,10.7879,10.7879,10.7772,10.7826,2200.0
2005-04-27 12:25:00,20.04,20.04,20.04,20.04,4000.0,10.7718,10.7718,10.7718,10.7718,4000.0
2005-04-27 12:30:00,20.04,20.04,20.02,20.02,4800.0,10.7718,10.7718,10.7611,10.7611,4800.0
2005-04-27 12:35:00,20.02,20.04,20.02,20.04,7000.0,10.7611,10.7718,10.7611,10.7718,7000.0
2005-04-27 12:40:00,20.04,20.06,20.03,20.06,8000.0,10.7718,10.7826,10.7664,10.7826,8000.0
2005-04-27 12:45:00,20.06,20.06,20.05,20.05,13200.0,10.7826,10.7826,10.7772,10.7772,13200.0
2005-04-27 12:50:00,20.04,20.04,20.03,20.03,3600.0,10.7718,10.7718,10.7664,10.7664,3600.0
2005-04-27 12:55:00,20.03,20.05,20.03,20.04,10600.0,10.7664,10.7772,10.7664,10.7718,10600.0
2005-04-27 13:00:00,20.04,20.04,20.03,20.04,7800.0,10.7718,10.7718,10.7664,10.7718,7800.0
2005-04-27 13:05:00,20.04,20.09,20.03,20.07,22000.0,10.7718,10.7987,10.7664,10.7879,22000.0
2005-04-27 13:10:00,20.1,20.12,20.1,20.12,28600.0,10.8041,10.8148,10.8041,10.8148,28600.0
2005-04-27 13:15:00,20.11,20.12,20.11,20.11,10800.0,10.8094,10.8148,10.8094,10.8094,10800.0
2005-04-27 13:20:00,20.11,20.11,20.08,20.09,10000.0,10.8094,10.8094,10.7933,10.7987,10000.0
2005-04-27 13:25:00,20.08,20.09,20.08,20.08,8000.0,10.7933,10.7987,10.7933,10.7933,8000.0
2005-04-27 13:30:00,20.08,20.08,20.07,20.08,6800.0,10.7933,10.7933,10.7879,10.7933,6800.0
2005-04-27 13:35:00,20.09,20.09,20.08,20.08,5000.0,10.7987,10.7987,10.7933,10.7933,5000.0
2005-04-27 13:40:00,20.08,20.08,20.05,20.05,13000.0,10.7933,10.7933,10.7772,10.7772,13000.0
2005-04-27 13:45:00,20.05,20.06,20.05,20.06,14000.0,10.7772,10.7826,10.7772,10.7826,14000.0
2005-04-27 13:50:00,20.06,20.11,20.06,20.11,4200.0,10.7826,10.8094,10.7826,10.8094,4200.0
2005-04-27 13:55:00,20.1,20.11,20.09,20.1,6800.0,10.8041,10.8094,10.7987,10.8041,6800.0
2005-04-27 14:00:00,20.1,20.11,20.08,20.11,12000.0,10.8041,10.8094,10.7933,10.8094,12000.0
2005-04-27 14:05:00,20.11,20.11,20.09,20.09,11600.0,10.8094,10.8094,10.7987,10.7987,11600.0
2005-04-27 14:10:00,20.08,20.09,20.06,20.08,6400.0,10.7933,10.7987,10.7826,10.7933,6400.0
2005-04-27 14:15:00,20.08,20.1,20.08,20.1,11800.0,10.7933,10.8041,10.7933,10.8041,11800.0
2005-04-27 14:20:00,20.1,20.11,20.09,20.11,13200.0,10.8041,10.8094,10.7987,10.8094,13200.0
2005-04-27 14:25:00,20.11,20.14,20.11,20.13,16000.0,10.8094,10.8256,10.8094,10.8202,16000.0
2005-04-27 14:30:00,20.13,20.14,20.12,20.13,10600.0,10.8202,10.8256,10.8148,10.8202,10600.0
2005-04-27 14:35:00,20.13,20.14,20.11,20.11,9600.0,10.8202,10.8256,10.8094,10.8094,9600.0
2005-04-27 14:40:00,20.11,20.11,20.09,20.11,8600.0,10.8094,10.8094,10.7987,10.8094,8600.0
2005-04-27 14:45:00,20.11,20.14,20.11,20.12,36800.0,10.8094,10.8256,10.8094,10.8148,36800.0
2005-04-27 14:50:00,20.12,20.15,20.11,20.13,13400.0,10.8148,10.8309,10.8094,10.8202,13400.0
2005-04-27 14:55:00,20.13,20.15,20.13,20.13,10200.0,10.8202,10.8309,10.8202,10.8202,10200.0
2005-04-27 15:00:00,20.13,20.15,20.13,20.15,12600.0,10.8202,10.8309,10.8202,10.8309,12600.0
2005-04-27 15:05:00,20.15,20.16,20.14,20.14,15600.0,10.8309,10.8363,10.8256,10.8256,15600.0
2005-04-27 15:10:00,20.14,20.14,20.12,20.14,31200.0,10.8256,10.8256,10.8148,10.8256,31200.0
2005-04-27 15:15:00,20.13,20.14,20.11,20.13,8200.0,10.8202,10.8256,10.8094,10.8202,8200.0
2005-04-27 15:20:00,20.11,20.11,20.07,20.09,15800.0,10.8094,10.8094,10.7879,10.7987,15800.0
2005-04-27 15:25:00,20.09,20.09,20.06,20.06,10600.0,10.7987,10.7987,10.7826,10.7826,10600.0
2005-04-27 15:30:00,20.05,20.06,20.05,20.05,9600.0,10.7772,10.7826,10.7772,10.7772,9600.0
2005-04-27 15:35:00,20.05,20.05,20.03,20.04,18200.0,10.7772,10.7772,10.7664,10.7718,18200.0
2005-04-27 15:40:00,20.04,20.05,20.0,20.0,16800.0,10.7718,10.7772,10.7503,10.7503,16800.0
2005-04-27 15:45:00,20.0,20.0,20.0,20.0,23400.0,10.7503,10.7503,10.7503,10.7503,23400.0
2005-04-27 15:50:00,20.0,20.0,19.98,19.99,10000.0,10.7503,10.7503,10.7396,10.7449,10000.0
2005-04-27 15:55:00,19.99,19.99,19.98,19.98,35600.0,10.7449,10.7449,10.7396,10.7396,35600.0
2005-04-28 09:30:00,19.97,19.97,19.92,19.92,21400.0,10.7342,10.7342,10.7073,10.7073,21400.0
2005-04-28 09:35:00,19.9,19.9,19.86,19.88,12600.0,10.6966,10.6966,10.6751,10.6858,12600.0
2005-04-28 09:40:00,19.88,19.92,19.85,19.85,17600.0,10.6858,10.7073,10.6697,10.6697,17600.0
2005-04-28 09:45:00,19.85,19.9,19.79,19.79,32000.0,10.6697,10.6966,10.6374,10.6374,32000.0
2005-04-28 09:50:00,19.77,19.82,19.77,19.81,12800.0,10.6267,10.6536,10.6267,10.6482,12800.0
2005-04-28 09:55:00,19.81,19.81,19.73,19.73,26400.0,10.6482,10.6482,10.6052,10.6052,26400.0
2005-04-28 10:00:00,19.72,19.75,19.71,19.75,119000.0,10.5998,10.6159,10.5944,10.6159,119000.0
2005-04-28 10:05:00,19.75,19.75,19.67,19.68,12200.0,10.6159,10.6159,10.5729,10.5783,12200.0
2005-04-28 10:10:00,19.68,19.76,19.68,19.75,17800.0,10.5783,10.6213,10.5783,10.6159,17800.0
2005-04-28 10:15:00,19.75,19.75,19.71,19.72,15000.0,10.6159,10.6159,10.5944,10.5998,15000.0
2005-04-28 10:20:00,19.73,19.83,19.73,19.82,20000.0,10.6052,10.6589,10.6052,10.6536,20000.0
2005-04-28 10:25:00,19.81,19.86,19.8,19.86,19800.0,10.6482,10.6751,10.6428,10.6751,19800.0
2005-04-28 10:30:00,19.85,19.93,19.85,19.88,27000.0,10.6697,10.7127,10.6697,10.6858,27000.0
2005-04-28 10:35:00,19.88,19.9,19.81,19.81,18800.0,10.6858,10.6966,10.6482,10.6482,18800.0
2005-04-28 10:40:00,19.81,19.84,19.8,19.84,17200.0,10.6482,10.6643,10.6428,10.6643,17200.0
2005-04-28 10:45:00,19.84,19.84,19.81,19.83,9600.0,10.6643,10.6643,10.6482,10.6589,9600.0
2005-04-28 10:50:00,19.83,19.83,19.78,19.79,9400.0,10.6589,10.6589,10.6321,10.6374,9400.0
2005-04-28 10:55:00,19.8,19.82,19.78,19.78,10600.0,10.6428,10.6536,10.6321,10.6321,10600.0
2005-04-28 11:00:00,19.78,19.8,19.76,19.78,22800.0,10.6321,10.6428,10.6213,10.6321,22800.0
2005-04-28 11:05:00,19.78,19.82,19.78,19.82,20000.0,10.6321,10.6536,10.6321,10.6536,20000.0
2005-04-28 11:10:00,19.82,19.82,19.79,19.82,11400.0,10.6536,10.6536,10.6374,10.6536,11400.0
2005-04-28 11:15:00,19.82,19.84,19.82,19.83,7600.0,10.6536,10.6643,10.6536,10.6589,7600.0
2005-04-28 11:20:00,19.83,19.86,19.83,19.86,9400.0,10.6589,10.6751,10.6589,10.6751,9400.0
2005-04-28 11:25:00,19.86,19.86,19.82,19.82,7200.0,10.6751,10.6751,10.6536,10.6536,7200.0
2005-04-28 11:30:00,19.8,19.81,19.77,19.77,7200.0,10.6428,10.6482,10.6267,10.6267,7200.0
2005-04-28 11:35:00,19.75,19.75,19.74,19.75,12000.0,10.6159,10.6159,10.6106,10.6159,12000.0
2005-04-28 11:40:00,19.76,19.77,19.74,19.75,12000.0,10.6213,10.6267,10.6106,10.6159,12000.0
2005-04-28 11:45:00,19.75,19.79,19.75,19.78,5200.0,10.6159,10.6374,10.6159,10.6321,5200.0
2005-04-28 11:50:00,19.77,19.8,19.75,19.8,9600.0,10.6267,10.6428,10.6159,10.6428,9600.0
2005-04-28 11:55:00,19.78,19.8,19.78,19.79,7600.0,10.6321,10.6428,10.6321,10.6374,7600.0
2005-04-28 12:00:00,19.79,19.79,19.78,19.78,7000.0,10.6374,10.6374,10.6321,10.6321,7000.0
2005-04-28 12:05:00,19.78,19.78,19.74,19.75,4800.0,10.6321,10.6321,10.6106,10.6159,4800.0
2005-04-28 12:10:00,19.75,19.75,19.72,19.74,8200.0,10.6159,10.6159,10.5998,10.6106,8200.0
2005-04-28 12:15:00,19.74,19.77,19.74,19.77,5000.0,10.6106,10.6267,10.6106,10.6267,5000.0
2005-04-28 12:20:00,19.77,19.77,19.75,19.77,5800.0,10.6267,10.6267,10.6159,10.6267,5800.0
2005-04-28 12:25:00,19.77,19.78,19.77,19.78,3200.0,10.6267,10.6321,10.6267,10.6321,3200.0
2005-04-28 12:30:00,19.79,19.82,19.79,19.79,9600.0,10.6374,10.6536,10.6374,10.6374,9600.0
2005-04-28 12:35:00,19.79,19.79,19.79,19.79,5600.0,10.6374,10.6374,10.6374,10.6374,5600.0
2005-04-28 12:40:00,19.79,19.82,19.79,19.82,4000.0,10.6374,10.6536,10.6374,10.6536,4000.0
2005-04-28 12:45:00,19.82,19.84,19.82,19.83,15000.0,10.6536,10.6643,10.6536,10.6589,15000.0
2005-04-28 12:50:00,19.84,19.85,19.84,19.84,17000.0,10.6643,10.6697,10.6643,10.6643,17000.0
2005-04-28 12:55:00,19.85,19.85,19.83,19.84,4600.0,10.6697,10.6697,10.6589,10.6643,4600.0
2005-04-28 13:00:00,19.84,19.85,19.83,19.84,10600.0,10.6643,10.6697,10.6589,10.6643,10600.0
2005-04-28 13:05:00,19.84,19.86,19.84,19.84,15000.0,10.6643,10.6751,10.6643,10.6643,15000.0
2005-04-28 13:10:00,19.84,19.86,19.84,19.86,17200.0,10.6643,10.6751,10.6643,10.6751,17200.0
2005-04-28 13:15:00,19.86,19.88,19.86,19.86,23600.0,10.6751,10.6858,10.6751,10.6751,23600.0
2005-04-28 13:20:00,19.85,19.87,19.85,19.86,11400.0,10.6697,10.6804,10.6697,10.6751,11400.0
2005-04-28 13:25:00,19.86,19.87,19.86,19.86,8600.0,10.6751,10.6804,10.6751,10.6751,8600.0
2005-04-28 13:30:00,19.86,19.86,19.84,19.84,15800.0,10.6751,10.6751,10.6643,10.6643,15800.0
2005-04-28 13:35:00,19.83,19.85,19.83,19.83,17400.0,10.6589,10.6697,10.6589,10.6589,17400.0
2005-04-28 13:40:00,19.84,19.87,19.83,19.85,10200.0,10.6643,10.6804,10.6589,10.6697,10200.0
2005-04-28 13:45:00,19.85,19.85,19.83,19.83,15000.0,10.6697,10.6697,10.6589,10.6589,15000.0
2005-04-28 13:50:00,19.84,19.85,19.84,19.85,5800.0,10.6643,10.6697,10.6643,10.6697,5800.0
2005-04-28 13:55:00,19.85,19.9,19.85,19.88,9200.0,10.6697,10.6966,10.6697,10.6858,9200.0
2005-04-28 14:00:00,19.89,19.9,19.87,19.88,16400.0,10.6912,10.6966,10.6804,10.6858,16400.0
2005-04-28 14:05:00,19.88,19.88,19.83,19.83,13000.0,10.6858,10.6858,10.6589,10.6589,13000.0
2005-04-28 14:10:00,19.82,19.83,19.81,19.81,9600.0,10.6536,10.6589,10.6482,10.6482,9600.0
2005-04-28 14:15:00,19.81,19.83,19.8,19.8,12000.0,10.6482,10.6589,10.6428,10.6428,12000.0
2005-04-28 14:20:00,19.79,19.79,19.78,19.78,14600.0,10.6374,10.6374,10.6321,10.6321,14600.0
2005-04-28 14:25:00,19.78,19.78,19.72,19.73,27600.0,10.6321,10.6321,10.5998,10.6052,27600.0
2005-04-28 14:30:00,19.73,19.73,19.68,19.69,11400.0,10.6052,10.6052,10.5783,10.5837,11400.0
2005-04-28 14:35:00,19.68,19.7,19.67,19.67,16600.0,10.5783,10.5891,10.5729,10.5729,16600.0
2005-04-28 14:40:00,19.66,19.68,19.65,19.66,19400.0,10.5676,10.5783,10.5622,10.5676,19400.0
2005-04-28 14:45:00,19.67,19.67,19.64,19.66,107200.0,10.5729,10.5729,10.5568,10.5676,107200.0
2005-04-28 14:50:00,19.65,19.66,19.64,19.66,42600.0,10.5622,10.5676,10.5568,10.5676,42600.0
2005-04-28 14:55:00,19.68,19.69,19.65,19.67,11800.0,10.5783,10.5837,10.5622,10.5729,11800.0
2005-04-28 15:00:00,19.65,19.65,19.64,19.65,12000.0,10.5622,10.5622,10.5568,10.5622,12000.0
2005-04-28 15:05:00,19.64,19.66,19.64,19.64,14000.0,10.5568,10.5676,10.5568,10.5568,14000.0
2005-04-28 15:10:00,19.64,19.65,19.62,19.63,17800.0,10.5568,10.5622,10.5461,10.5514,17800.0
2005-04-28 15:15:00,19.64,19.65,19.63,19.65,12400.0,10.5568,10.5622,10.5514,10.5622,12400.0
2005-04-28 15:20:00,19.65,19.69,19.64,19.67,9600.0,10.5622,10.5837,10.5568,10.5729,9600.0
2005-04-28 15:25:00,19.67,19.67,19.62,19.63,13200.0,10.5729,10.5729,10.5461,10.5514,13200.0
2005-04-28 15:30:00,19.63,19.63,19.6,19.6,10400.0,10.5514,10.5514,10.5353,10.5353,10400.0
2005-04-28 15:35:00,19.61,19.63,19.58,19.61,19800.0,10.5407,10.5514,10.5246,10.5407,19800.0
2005-04-28 15:40:00,19.61,19.64,19.61,19.64,10400.0,10.5407,10.5568,10.5407,10.5568,10400.0
2005-04-28 15:45:00,19.64,19.64,19.56,19.6,33400.0,10.5568,10.5568,10.5138,10.5353,33400.0
2005-04-28 15:50:00,19.61,19.63,19.57,19.59,23200.0,10.5407,10.5514,10.5192,10.5299,23200.0
2005-04-28 15:55:00,19.58,19.6,19.55,19.57,30200.0,10.5246,10.5353,10.5084,10.5192,30200.0
2005-04-29 09:30:00,19.63,19.65,19.6,19.62,28800.0,10.5514,10.5622,10.5353,10.5461,28800.0
2005-04-29 09:35:00,19.62,19.65,19.61,19.61,10800.0,10.5461,10.5622,10.5407,10.5407,10800.0
2005-04-29 09:40:00,19.61,19.71,19.61,19.71,19600.0,10.5407,10.5944,10.5407,10.5944,19600.0
2005-04-29 09:45:00,19.68,19.68,19.66,19.67,10800.0,10.5783,10.5783,10.5676,10.5729,10800.0
2005-04-29 09:50:00,19.67,19.67,19.62,19.64,9800.0,10.5729,10.5729,10.5461,10.5568,9800.0
2005-04-29 09:55:00,19.63,19.64,19.58,19.63,15000.0,10.5514,10.5568,10.5246,10.5514,15000.0
2005-04-29 10:00:00,19.64,19.65,19.61,19.61,15800.0,10.5568,10.5622,10.5407,10.5407,15800.0
2005-04-29 10:05:00,19.59,19.63,19.56,19.63,12400.0,10.5299,10.5514,10.5138,10.5514,12400.0
2005-04-29 10:10:00,19.61,19.64,19.55,19.57,12800.0,10.5407,10.5568,10.5084,10.5192,12800.0
2005-04-29 10:15:00,19.57,19.64,19.57,19.64,14000.0,10.5192,10.5568,10.5192,10.5568,14000.0
2005-04-29 10:20:00,19.64,19.64,19.6,19.6,9000.0,10.5568,10.5568,10.5353,10.5353,9000.0
2005-04-29 10:25:00,19.59,19.6,19.54,19.59,11800.0,10.5299,10.5353,10.5031,10.5299,11800.0
2005-04-29 10:30:00,19.59,19.6,19.57,19.57,20800.0,10.5299,10.5353,10.5192,10.5192,20800.0
2005-04-29 10:35:00,19.57,19.58,19.55,19.56,8200.0,10.5192,10.5246,10.5084,10.5138,8200.0
2005-04-29 10:40:00,19.56,19.58,19.56,19.57,7400.0,10.5138,10.5246,10.5138,10.5192,7400.0
2005-04-29 10:45:00,19.57,19.58,19.55,19.55,9400.0,10.5192,10.5246,10.5084,10.5084,9400.0
2005-04-29 10:50:00,19.55,19.6,19.55,19.58,13400.0,10.5084,10.5353,10.5084,10.5246,13400.0
2005-04-29 10:55:00,19.6,19.66,19.6,19.66,23000.0,10.5353,10.5676,10.5353,10.5676,23000.0
2005-04-29 11:00:00,19.67,19.71,19.67,19.71,35400.0,10.5729,10.5944,10.5729,10.5944,35400.0
2005-04-29 11:05:00,19.7,19.75,19.69,19.75,19000.0,10.5891,10.6159,10.5837,10.6159,19000.0
2005-04-29 11:10:00,19.75,19.75,19.72,19.72,2200.0,10.6159,10.6159,10.5998,10.5998,2200.0
2005-04-29 11:15:00,19.72,19.75,19.71,19.73,17000.0,10.5998,10.6159,10.5944,10.6052,17000.0
2005-04-29 11:20:00,19.72,19.72,19.68,19.68,16600.0,10.5998,10.5998,10.5783,10.5783,16600.0
2005-04-29 11:25:00,19.68,19.68,19.65,19.68,7600.0,10.5783,10.5783,10.5622,10.5783,7600.0
2005-04-29 11:30:00,19.68,19.68,19.64,19.64,9800.0,10.5783,10.5783,10.5568,10.5568,9800.0
2005-04-29 11:35:00,19.63,19.65,19.63,19.65,4600.0,10.5514,10.5622,10.5514,10.5622,4600.0
2005-04-29 11:40:00,19.64,19.65,19.63,19.63,12400.0,10.5568,10.5622,10.5514,10.5514,12400.0
2005-04-29 11:45:00,19.63,19.64,19.63,19.64,4600.0,10.5514,10.5568,10.5514,10.5568,4600.0
2005-04-29 11:50:00,19.63,19.65,19.63,19.64,10600.0,10.5514,10.5622,10.5514,10.5568,10600.0
2005-04-29 11:55:00,19.65,19.68,19.65,19.65,10200.0,10.5622,10.5783,10.5622,10.5622,10200.0
2005-04-29 12:00:00,19.65,19.68,19.65,19.67,4400.0,10.5622,10.5783,10.5622,10.5729,4400.0
2005-04-29 12:05:00,19.67,19.67,19.64,19.64,5400.0,10.5729,10.5729,10.5568,10.5568,5400.0
2005-04-29 12:10:00,19.64,19.65,19.64,19.64,2800.0,10.5568,10.5622,10.5568,10.5568,2800.0
2005-04-29 12:15:00,19.64,19.65,19.63,19.64,8000.0,10.5568,10.5622,10.5514,10.5568,8000.0
2005-04-29 12:20:00,19.65,19.67,19.65,19.67,8000.0,10.5622,10.5729,10.5622,10.5729,8000.0
2005-04-29 12:25:00,19.68,19.68,19.65,19.66,17400.0,10.5783,10.5783,10.5622,10.5676,17400.0
2005-04-29 12:30:00,19.66,19.67,19.65,19.65,12800.0,10.5676,10.5729,10.5622,10.5622,12800.0
2005-04-29 12:35:00,19.65,19.68,19.65,19.68,7400.0,10.5622,10.5783,10.5622,10.5783,7400.0
2005-04-29 12:40:00,19.68,19.71,19.68,19.68,26400.0,10.5783,10.5944,10.5783,10.5783,26400.0
2005-04-29 12:45:00,19.67,19.68,19.65,19.67,15000.0,10.5729,10.5783,10.5622,10.5729,15000.0
2005-04-29 12:50:00,19.67,19.7,19.65,19.7,9000.0,10.5729,10.5891,10.5622,10.5891,9000.0
2005-04-29 12:55:00,19.7,19.71,19.68,19.68,8000.0,10.5891,10.5944,10.5783,10.5783,8000.0
2005-04-29 13:00:00,19.67,19.68,19.65,19.65,12200.0,10.5729,10.5783,10.5622,10.5622,12200.0
2005-04-29 13:05:00,19.65,19.72,19.65,19.71,11000.0,10.5622,10.5998,10.5622,10.5944,11000.0
2005-04-29 13:10:00,19.7,19.74,19.68,19.74,10800.0,10.5891,10.6106,10.5783,10.6106,10800.0
2005-04-29 13:15:00,19.73,19.73,19.7,19.71,7200.0,10.6052,10.6052,10.5891,10.5944,7200.0
2005-04-29 13:20:00,19.72,19.72,19.7,19.7,6600.0,10.5998,10.5998,10.5891,10.5891,6600.0
2005-04-29 13:25:00,19.68,19.68,19.66,19.67,7400.0,10.5783,10.5783,10.5676,10.5729,7400.0
2005-04-29 13:30:00,19.67,19.68,19.67,19.68,4400.0,10.5729,10.5783,10.5729,10.5783,4400.0
2005-04-29 13:35:00,19.68,19.68,19.64,19.65,7600.0,10.5783,10.5783,10.5568,10.5622,7600.0
2005-04-29 13:40:00,19.65,19.66,19.64,19.64,12000.0,10.5622,10.5676,10.5568,10.5568,12000.0
2005-04-29 13:45:00,19.64,19.66,19.64,19.66,3400.0,10.5568,10.5676,10.5568,10.5676,3400.0
2005-04-29 13:50:00,19.66,19.68,19.65,19.66,8800.0,10.5676,10.5783,10.5622,10.5676,8800.0
2005-04-29 13:55:00,19.66,19.7,19.66,19.7,3400.0,10.5676,10.5891,10.5676,10.5891,3400.0
2005-04-29 14:00:00,19.7,19.76,19.7,19.76,8000.0,10.5891,10.6213,10.5891,10.6213,8000.0
2005-04-29 14:05:00,19.75,19.75,19.73,19.73,8800.0,10.6159,10.6159,10.6052,10.6052,8800.0
2005-04-29 14:10:00,19.73,19.75,19.73,19.74,8400.0,10.6052,10.6159,10.6052,10.6106,8400.0
2005-04-29 14:15:00,19.74,19.77,19.71,19.71,13000.0,10.6106,10.6267,10.5944,10.5944,13000.0
2005-04-29 14:20:00,19.71,19.81,19.71,19.81,21000.0,10.5944,10.6482,10.5944,10.6482,21000.0
2005-04-29 14:25:00,19.8,19.8,19.76,19.77,12600.0,10.6428,10.6428,10.6213,10.6267,12600.0
2005-04-29 14:30:00,19.78,19.86,19.78,19.85,31800.0,10.6321,10.6751,10.6321,10.6697,31800.0
2005-04-29 14:35:00,19.86,19.9,19.84,19.85,23000.0,10.6751,10.6966,10.6643,10.6697,23000.0
2005-04-29 14:40:00,19.84,19.86,19.83,19.86,18400.0,10.6643,10.6751,10.6589,10.6751,18400.0
2005-04-29 14:45:00,19.87,19.91,19.87,19.89,19000.0,10.6804,10.7019,10.6804,10.6912,19000.0
2005-04-29 14:50:00,19.89,19.95,19.89,19.95,42200.0,10.6912,10.7234,10.6912,10.7234,42200.0
2005-04-29 14:55:00,19.95,19.96,19.93,19.93,23600.0,10.7234,10.7288,10.7127,10.7127,23600.0
2005-04-29 15:00:00,19.93,19.94,19.9,19.93,44600.0,10.7127,10.7181,10.6966,10.7127,44600.0
2005-04-29 15:05:00,19.93,19.99,19.9,19.98,36400.0,10.7127,10.7449,10.6966,10.7396,36400.0
2005-04-29 15:10:00,19.98,20.0,19.97,19.99,29600.0,10.7396,10.7503,10.7342,10.7449,29600.0
2005-04-29 15:15:00,19.99,20.0,19.97,19.97,69200.0,10.7449,10.7503,10.7342,10.7342,69200.0
2005-04-29 15:20:00,19.98,20.0,19.95,20.0,84800.0,10.7396,10.7503,10.7234,10.7503,84800.0
2005-04-29 15:25:00,20.0,20.1,20.0,20.1,97800.0,10.7503,10.8041,10.7503,10.8041,97800.0
2005-04-29 15:30:00,20.1,20.17,20.09,20.17,112200.0,10.8041,10.8417,10.7987,10.8417,112200.0
2005-04-29 15:35:00,20.17,20.22,20.17,20.19,78800.0,10.8417,10.8686,10.8417,10.8524,78800.0
2005-04-29 15:40:00,20.21,20.21,20.14,20.14,118200.0,10.8632,10.8632,10.8256,10.8256,118200.0
2005-04-29 15:45:00,20.14,20.21,20.14,20.2,109000.0,10.8256,10.8632,10.8256,10.8578,109000.0
2005-04-29 15:50:00,20.2,20.2,20.16,20.16,102800.0,10.8578,10.8578,10.8363,10.8363,102800.0
2005-04-29 15:55:00,20.16,20.16,20.14,20.15,114800.0,10.8363,10.8363,10.8256,10.8309,114800.0
2005-05-02 09:30:00,20.24,20.26,20.23,20.25,45000.0,10.8793,10.8901,10.8739,10.8847,45000.0
2005-05-02 09:35:00,20.24,20.29,20.24,20.25,19600.0,10.8793,10.9062,10.8793,10.8847,19600.0
2005-05-02 09:40:00,20.25,20.3,20.24,20.3,17800.0,10.8847,10.9116,10.8793,10.9116,17800.0
2005-05-02 09:45:00,20.3,20.32,20.29,20.31,12000.0,10.9116,10.9223,10.9062,10.9169,12000.0
2005-05-02 09:50:00,20.31,20.32,20.28,20.28,24400.0,10.9169,10.9223,10.9008,10.9008,24400.0
2005-05-02 09:55:00,20.28,20.31,20.27,20.3,35400.0,10.9008,10.9169,10.8954,10.9116,35400.0
2005-05-02 10:00:00,20.31,20.31,20.28,20.29,15200.0,10.9169,10.9169,10.9008,10.9062,15200.0
2005-05-02 10:05:00,20.28,20.33,20.28,20.32,26800.0,10.9008,10.9277,10.9008,10.9223,26800.0
2005-05-02 10:10:00,20.33,20.35,20.22,20.22,23000.0,10.9277,10.9384,10.8686,10.8686,23000.0
2005-05-02 10:15:00,20.21,20.24,20.18,20.23,18400.0,10.8632,10.8793,10.8471,10.8739,18400.0
2005-05-02 10:20:00,20.23,20.24,20.22,20.22,16600.0,10.8739,10.8793,10.8686,10.8686,16600.0
2005-05-02 10:25:00,20.23,20.25,20.22,20.22,17200.0,10.8739,10.8847,10.8686,10.8686,17200.0
2005-05-02 10:30:00,20.21,20.22,20.19,20.22,10600.0,10.8632,10.8686,10.8524,10.8686,10600.0
2005-05-02 10:35:00,20.2,20.2,20.16,20.16,11200.0,10.8578,10.8578,10.8363,10.8363,11200.0
2005-05-02 10:40:00,20.16,20.2,20.16,20.2,12600.0,10.8363,10.8578,10.8363,10.8578,12600.0
2005-05-02 10:45:00,20.2,20.21,20.2,20.21,17400.0,10.8578,10.8632,10.8578,10.8632,17400.0
2005-05-02 10:50:00,20.21,20.22,20.2,20.22,13800.0,10.8632,10.8686,10.8578,10.8686,13800.0
2005-05-02 10:55:00,20.22,20.22,20.18,20.18,10600.0,10.8686,10.8686,10.8471,10.8471,10600.0
2005-05-02 11:00:00,20.18,20.2,20.18,20.18,15800.0,10.8471,10.8578,10.8471,10.8471,15800.0
2005-05-02 11:05:00,20.18,20.18,20.16,20.17,13400.0,10.8471,10.8471,10.8363,10.8417,13400.0
2005-05-02 11:10:00,20.17,20.17,20.16,20.17,12000.0,10.8417,10.8417,10.8363,10.8417,12000.0
2005-05-02 11:15:00,20.17,20.17,20.13,20.13,8200.0,10.8417,10.8417,10.8202,10.8202,8200.0
2005-05-02 11:20:00,20.12,20.14,20.12,20.14,8400.0,10.8148,10.8256,10.8148,10.8256,8400.0
2005-05-02 11:25:00,20.14,20.16,20.14,20.14,14000.0,10.8256,10.8363,10.8256,10.8256,14000.0
2005-05-02 11:30:00,20.14,20.18,20.14,20.17,13400.0,10.8256,10.8471,10.8256,10.8417,13400.0
2005-05-02 11:35:00,20.18,20.18,20.16,20.18,6800.0,10.8471,10.8471,10.8363,10.8471,6800.0
2005-05-02 11:40:00,20.18,20.18,20.17,20.18,10000.0,10.8471,10.8471,10.8417,10.8471,10000.0
2005-05-02 11:45:00,20.18,20.18,20.16,20.18,9000.0,10.8471,10.8471,10.8363,10.8471,9000.0
2005-05-02 11:50:00,20.17,20.17,20.14,20.16,10400.0,10.8417,10.8417,10.8256,10.8363,10400.0
2005-05-02 11:55:00,20.17,20.17,20.16,20.17,8800.0,10.8417,10.8417,10.8363,10.8417,8800.0
2005-05-02 12:00:00,20.16,20.16,20.15,20.15,15200.0,10.8363,10.8363,10.8309,10.8309,15200.0
2005-05-02 12:05:00,20.15,20.17,20.15,20.16,12200.0,10.8309,10.8417,10.8309,10.8363,12200.0
2005-05-02 12:10:00,20.17,20.17,20.15,20.16,12000.0,10.8417,10.8417,10.8309,10.8363,12000.0
2005-05-02 12:15:00,20.17,20.18,20.17,20.17,7800.0,10.8417,10.8471,10.8417,10.8417,7800.0
2005-05-02 12:20:00,20.18,20.18,20.18,20.18,5600.0,10.8471,10.8471,10.8471,10.8471,5600.0
2005-05-02 12:25:00,20.18,20.2,20.18,20.2,15000.0,10.8471,10.8578,10.8471,10.8578,15000.0
2005-05-02 12:30:00,20.19,20.19,20.17,20.18,11400.0,10.8524,10.8524,10.8417,10.8471,11400.0
2005-05-02 12:35:00,20.17,20.18,20.17,20.18,10400.0,10.8417,10.8471,10.8417,10.8471,10400.0
2005-05-02 12:40:00,20.18,20.18,20.18,20.18,5600.0,10.8471,10.8471,10.8471,10.8471,5600.0
2005-05-02 12:45:00,20.18,20.18,20.16,20.17,12000.0,10.8471,10.8471,10.8363,10.8417,12000.0
2005-05-02 12:50:00,20.17,20.18,20.17,20.18,5800.0,10.8417,10.8471,10.8417,10.8471,5800.0
2005-05-02 12:55:00,20.18,20.2,20.16,20.17,14400.0,10.8471,10.8578,10.8363,10.8417,14400.0
2005-05-02 13:00:00,20.17,20.17,20.16,20.17,12000.0,10.8417,10.8417,10.8363,10.8417,12000.0
2005-05-02 13:05:00,20.17,20.17,20.16,20.16,7200.0,10.8417,10.8417,10.8363,10.8363,7200.0
2005-05-02 13:10:00,20.16,20.16,20.15,20.15,17600.0,10.8363,10.8363,10.8309,10.8309,17600.0
2005-05-02 13:15:00,20.15,20.15,20.11,20.13,15800.0,10.8309,10.8309,10.8094,10.8202,15800.0
2005-05-02 13:20:00,20.12,20.13,20.11,20.13,11400.0,10.8148,10.8202,10.8094,10.8202,11400.0
2005-05-02 13:25:00,20.13,20.13,20.11,20.11,33400.0,10.8202,10.8202,10.8094,10.8094,33400.0
2005-05-02 13:30:00,20.11,20.11,20.1,20.1,9000.0,10.8094,10.8094,10.8041,10.8041,9000.0
2005-05-02 13:35:00,20.11,20.11,20.09,20.1,6400.0,10.8094,10.8094,10.7987,10.8041,6400.0
2005-05-02 13:40:00,20.09,20.11,20.09,20.09,4400.0,10.7987,10.8094,10.7987,10.7987,4400.0
2005-05-02 13:45:00,20.1,20.13,20.1,20.13,13200.0,10.8041,10.8202,10.8041,10.8202,13200.0
2005-05-02 13:50:00,20.13,20.15,20.13,20.14,14600.0,10.8202,10.8309,10.8202,10.8256,14600.0
2005-05-02 13:55:00,20.14,20.16,20.13,20.15,6800.0,10.8256,10.8363,10.8202,10.8309,6800.0
2005-05-02 14:00:00,20.14,20.14,20.04,20.04,18000.0,10.8256,10.8256,10.7718,10.7718,18000.0
2005-05-02 14:05:00,20.04,20.07,20.03,20.06,20400.0,10.7718,10.7879,10.7664,10.7826,20400.0
2005-05-02 14:10:00,20.07,20.09,20.06,20.09,7200.0,10.7879,10.7987,10.7826,10.7987,7200.0
2005-05-02 14:15:00,20.09,20.1,20.07,20.1,5600.0,10.7987,10.8041,10.7879,10.8041,5600.0
2005-05-02 14:20:00,20.1,20.12,20.08,20.12,9600.0,10.8041,10.8148,10.7933,10.8148,9600.0
2005-05-02 14:25:00,20.12,20.13,20.11,20.11,11800.0,10.8148,10.8202,10.8094,10.8094,11800.0
2005-05-02 14:30:00,20.11,20.11,20.1,20.1,9400.0,10.8094,10.8094,10.8041,10.8041,9400.0
2005-05-02 14:35:00,20.11,20.17,20.11,20.16,12600.0,10.8094,10.8417,10.8094,10.8363,12600.0
2005-05-02 14:40:00,20.18,20.18,20.15,20.15,16000.0,10.8471,10.8471,10.8309,10.8309,16000.0
2005-05-02 14:45:00,20.15,20.18,20.14,20.15,12600.0,10.8309,10.8471,10.8256,10.8309,12600.0
2005-05-02 14:50:00,20.15,20.16,20.14,20.15,9200.0,10.8309,10.8363,10.8256,10.8309,9200.0
2005-05-02 14:55:00,20.15,20.16,20.14,20.16,13800.0,10.8309,10.8363,10.8256,10.8363,13800.0
2005-05-02 15:00:00,20.16,20.17,20.14,20.16,11200.0,10.8363,10.8417,10.8256,10.8363,11200.0
2005-05-02 15:05:00,20.16,20.16,20.14,20.15,12400.0,10.8363,10.8363,10.8256,10.8309,12400.0
2005-05-02 15:10:00,20.16,20.18,20.16,20.18,12600.0,10.8363,10.8471,10.8363,10.8471,12600.0
2005-05-02 15:15:00,20.18,20.18,20.16,20.16,9800.0,10.8471,10.8471,10.8363,10.8363,9800.0
2005-05-02 15:20:00,20.16,20.18,20.15,20.16,15000.0,10.8363,10.8471,10.8309,10.8363,15000.0
2005-05-02 15:25:00,20.17,20.17,20.16,20.17,14000.0,10.8417,10.8417,10.8363,10.8417,14000.0
2005-05-02 15:30:00,20.16,20.18,20.16,20.18,44800.0,10.8363,10.8471,10.8363,10.8471,44800.0
2005-05-02 15:35:00,20.18,20.2,20.17,20.18,33600.0,10.8471,10.8578,10.8417,10.8471,33600.0
2005-05-02 15:40:00,20.18,20.21,20.17,20.2,25200.0,10.8471,10.8632,10.8417,10.8578,25200.0
2005-05-02 15:45:00,20.2,20.21,20.18,20.2,34000.0,10.8578,10.8632,10.8471,10.8578,34000.0
2005-05-02 15:50:00,20.21,20.21,20.19,20.2,30400.0,10.8632,10.8632,10.8524,10.8578,30400.0
2005-05-02 15:55:00,20.2,20.2,20.19,20.2,48000.0,10.8578,10.8578,10.8524,10.8578,48000.0
2005-05-03 09:30:00,20.25,20.25,20.16,20.16,45600.0,10.8847,10.8847,10.8363,10.8363,45600.0
2005-05-03 09:35:00,20.16,20.18,20.15,20.18,15800.0,10.8363,10.8471,10.8309,10.8471,15800.0
2005-05-03 09:40:00,20.16,20.18,20.16,20.16,11400.0,10.8363,10.8471,10.8363,10.8363,11400.0
2005-05-03 09:45:00,20.16,20.19,20.16,20.18,17200.0,10.8363,10.8524,10.8363,10.8471,17200.0
2005-05-03 09:50:00,20.18,20.22,20.18,20.21,12200.0,10.8471,10.8686,10.8471,10.8632,12200.0
2005-05-03 09:55:00,20.21,20.26,20.21,20.25,12600.0,10.8632,10.8901,10.8632,10.8847,12600.0
2005-05-03 10:00:00,20.25,20.25,20.23,20.25,12400.0,10.8847,10.8847,10.8739,10.8847,12400.0
2005-05-03 10:05:00,20.24,20.24,20.19,20.19,19200.0,10.8793,10.8793,10.8524,10.8524,19200.0
2005-05-03 10:10:00,20.17,20.2,20.16,20.18,16200.0,10.8417,10.8578,10.8363,10.8471,16200.0
2005-05-03 10:15:00,20.18,20.19,20.16,20.19,11400.0,10.8471,10.8524,10.8363,10.8524,11400.0
2005-05-03 10:20:00,20.19,20.22,20.16,20.16,16600.0,10.8524,10.8686,10.8363,10.8363,16600.0
2005-05-03 10:25:00,20.17,20.21,20.17,20.18,45000.0,10.8417,10.8632,10.8417,10.8471,45000.0
2005-05-03 10:30:00,20.18,20.18,20.16,20.18,31600.0,10.8471,10.8471,10.8363,10.8471,31600.0
2005-05-03 10:35:00,20.18,20.18,20.17,20.18,31000.0,10.8471,10.8471,10.8417,10.8471,31000.0
2005-05-03 10:40:00,20.18,20.2,20.18,20.18,16200.0,10.8471,10.8578,10.8471,10.8471,16200.0
2005-05-03 10:45:00,20.18,20.21,20.18,20.2,14800.0,10.8471,10.8632,10.8471,10.8578,14800.0
2005-05-03 10:50:00,20.18,20.18,20.18,20.18,10400.0,10.8471,10.8471,10.8471,10.8471,10400.0
2005-05-03 10:55:00,20.18,20.19,20.18,20.18,8000.0,10.8471,10.8524,10.8471,10.8471,8000.0
2005-05-03 11:00:00,20.17,20.18,20.17,20.18,13400.0,10.8417,10.8471,10.8417,10.8471,13400.0
2005-05-03 11:05:00,20.17,20.18,20.17,20.17,5800.0,10.8417,10.8471,10.8417,10.8417,5800.0
2005-05-03 11:10:00,20.18,20.18,20.16,20.17,9200.0,10.8471,10.8471,10.8363,10.8417,9200.0
2005-05-03 11:15:00,20.17,20.17,20.17,20.17,10400.0,10.8417,10.8417,10.8417,10.8417,10400.0
2005-05-03 11:20:00,20.18,20.18,20.18,20.18,3600.0,10.8471,10.8471,10.8471,10.8471,3600.0
2005-05-03 11:25:00,20.18,20.18,20.18,20.18,7800.0,10.8471,10.8471,10.8471,10.8471,7800.0
2005-05-03 11:30:00,20.18,20.18,20.17,20.17,7600.0,10.8471,10.8471,10.8417,10.8417,7600.0
2005-05-03 11:35:00,20.16,20.18,20.16,20.18,14400.0,10.8363,10.8471,10.8363,10.8471,14400.0
2005-05-03 11:40:00,20.18,20.18,20.16,20.17,6400.0,10.8471,10.8471,10.8363,10.8417,6400.0
2005-05-03 11:45:00,20.17,20.17,20.17,20.17,6400.0,10.8417,10.8417,10.8417,10.8417,6400.0
2005-05-03 11:50:00,20.16,20.17,20.15,20.15,7800.0,10.8363,10.8417,10.8309,10.8309,7800.0
2005-05-03 11:55:00,20.15,20.15,20.15,20.15,38000.0,10.8309,10.8309,10.8309,10.8309,38000.0
2005-05-03 12:00:00,20.15,20.15,20.14,20.15,6000.0,10.8309,10.8309,10.8256,10.8309,6000.0
2005-05-03 12:05:00,20.15,20.15,20.15,20.15,21200.0,10.8309,10.8309,10.8309,10.8309,21200.0
2005-05-03 12:10:00,20.15,20.15,20.15,20.15,4600.0,10.8309,10.8309,10.8309,10.8309,4600.0
2005-05-03 12:15:00,20.15,20.15,20.14,20.14,800.0,10.8309,10.8309,10.8256,10.8256,800.0
2005-05-03 12:20:00,20.15,20.15,20.15,20.15,3600.0,10.8309,10.8309,10.8309,10.8309,3600.0
2005-05-03 12:25:00,20.15,20.15,20.14,20.15,6800.0,10.8309,10.8309,10.8256,10.8309,6800.0
2005-05-03 12:30:00,20.15,20.15,20.15,20.15,5400.0,10.8309,10.8309,10.8309,10.8309,5400.0
2005-05-03 12:35:00,20.15,20.15,20.15,20.15,5800.0,10.8309,10.8309,10.8309,10.8309,5800.0
2005-05-03 12:40:00,20.15,20.18,20.15,20.18,9400.0,10.8309,10.8471,10.8309,10.8471,9400.0
2005-05-03 12:45:00,20.18,20.18,20.16,20.18,28800.0,10.8471,10.8471,10.8363,10.8471,28800.0
2005-05-03 12:50:00,20.18,20.19,20.18,20.18,30400.0,10.8471,10.8524,10.8471,10.8471,30400.0
2005-05-03 12:55:00,20.18,20.18,20.18,20.18,13400.0,10.8471,10.8471,10.8471,10.8471,13400.0
2005-05-03 13:00:00,20.18,20.2,20.18,20.2,13600.0,10.8471,10.8578,10.8471,10.8578,13600.0
2005-05-03 13:05:00,20.2,20.2,20.19,20.2,13800.0,10.8578,10.8578,10.8524,10.8578,13800.0
2005-05-03 13:10:00,20.2,20.21,20.2,20.2,20400.0,10.8578,10.8632,10.8578,10.8578,20400.0
2005-05-03 13:15:00,20.2,20.2,20.2,20.2,6000.0,10.8578,10.8578,10.8578,10.8578,6000.0
2005-05-03 13:20:00,20.2,20.2,20.2,20.2,4600.0,10.8578,10.8578,10.8578,10.8578,4600.0
2005-05-03 13:25:00,20.2,20.21,20.2,20.21,18400.0,10.8578,10.8632,10.8578,10.8632,18400.0
2005-05-03 13:30:00,20.21,20.21,20.2,20.2,7800.0,10.8632,10.8632,10.8578,10.8578,7800.0
2005-05-03 13:35:00,20.2,20.2,20.19,20.2,6000.0,10.8578,10.8578,10.8524,10.8578,6000.0
2005-05-03 13:40:00,20.2,20.21,20.19,20.2,12400.0,10.8578,10.8632,10.8524,10.8578,12400.0
2005-05-03 13:45:00,20.2,20.2,20.19,20.2,11200.0,10.8578,10.8578,10.8524,10.8578,11200.0
2005-05-03 13:50:00,20.2,20.2,20.2,20.2,17200.0,10.8578,10.8578,10.8578,10.8578,17200.0
2005-05-03 13:55:00,20.2,20.25,20.2,20.25,56000.0,10.8578,10.8847,10.8578,10.8847,56000.0
2005-05-03 14:00:00,20.25,20.25,20.24,20.25,16200.0,10.8847,10.8847,10.8793,10.8847,16200.0
2005-05-03 14:05:00,20.26,20.27,20.22,20.24,17600.0,10.8901,10.8954,10.8686,10.8793,17600.0
2005-05-03 14:10:00,20.24,20.25,20.23,20.23,20200.0,10.8793,10.8847,10.8739,10.8739,20200.0
2005-05-03 14:15:00,20.24,20.25,20.15,20.15,32800.0,10.8793,10.8847,10.8309,10.8309,32800.0
2005-05-03 14:20:00,20.15,20.24,20.13,20.23,20800.0,10.8309,10.8793,10.8202,10.8739,20800.0
2005-05-03 14:25:00,20.25,20.27,20.18,20.22,48600.0,10.8847,10.8954,10.8471,10.8686,48600.0
2005-05-03 14:30:00,20.22,20.33,20.2,20.33,33000.0,10.8686,10.9277,10.8578,10.9277,33000.0
2005-05-03 14:35:00,20.33,20.38,20.33,20.35,49400.0,10.9277,10.9546,10.9277,10.9384,49400.0
2005-05-03 14:40:00,20.34,20.35,20.32,20.32,21400.0,10.9331,10.9384,10.9223,10.9223,21400.0
2005-05-03 14:45:00,20.31,20.35,20.28,20.3,41400.0,10.9169,10.9384,10.9008,10.9116,41400.0
2005-05-03 14:50:00,20.32,20.34,20.32,20.34,13000.0,10.9223,10.9331,10.9223,10.9331,13000.0
2005-05-03 14:55:00,20.34,20.35,20.3,20.3,20000.0,10.9331,10.9384,10.9116,10.9116,20000.0
2005-05-03 15:00:00,20.3,20.3,20.23,20.23,17000.0,10.9116,10.9116,10.8739,10.8739,17000.0
2005-05-03 15:05:00,20.25,20.25,20.11,20.15,25000.0,10.8847,10.8847,10.8094,10.8309,25000.0
2005-05-03 15:10:00,20.16,20.21,20.15,20.2,27400.0,10.8363,10.8632,10.8309,10.8578,27400.0
2005-05-03 15:15:00,20.18,20.21,20.14,20.21,14600.0,10.8471,10.8632,10.8256,10.8632,14600.0
2005-05-03 15:20:00,20.2,20.25,20.18,20.25,22200.0,10.8578,10.8847,10.8471,10.8847,22200.0
2005-05-03 15:25:00,20.25,20.25,20.23,20.25,14800.0,10.8847,10.8847,10.8739,10.8847,14800.0
2005-05-03 15:30:00,20.25,20.25,20.18,20.2,30600.0,10.8847,10.8847,10.8471,10.8578,30600.0
2005-05-03 15:35:00,20.18,20.2,20.18,20.2,14600.0,10.8471,10.8578,10.8471,10.8578,14600.0
2005-05-03 15:40:00,20.2,20.22,20.17,20.17,17400.0,10.8578,10.8686,10.8417,10.8417,17400.0
2005-05-03 15:45:00,20.18,20.18,20.15,20.17,16800.0,10.8471,10.8471,10.8309,10.8417,16800.0
2005-05-03 15:50:00,20.17,20.21,20.17,20.2,72400.0,10.8417,10.8632,10.8417,10.8578,72400.0
2005-05-03 15:55:00,20.2,20.23,20.16,20.22,103000.0,10.8578,10.8739,10.8363,10.8686,103000.0
2005-05-04 09:30:00,20.13,20.15,20.13,20.15,29400.0,10.8202,10.8309,10.8202,10.8309,29400.0
2005-05-04 09:35:00,20.15,20.16,20.15,20.16,34600.0,10.8309,10.8363,10.8309,10.8363,34600.0
2005-05-04 09:40:00,20.16,20.16,20.05,20.05,45200.0,10.8363,10.8363,10.7772,10.7772,45200.0
2005-05-04 09:45:00,20.06,20.06,20.02,20.02,37600.0,10.7826,10.7826,10.7611,10.7611,37600.0
2005-05-04 09:50:00,20.03,20.04,19.96,19.96,54600.0,10.7664,10.7718,10.7288,10.7288,54600.0
2005-05-04 09:55:00,19.96,20.02,19.95,19.96,39600.0,10.7288,10.7611,10.7234,10.7288,39600.0
2005-05-04 10:00:00,19.95,20.0,19.9,19.95,59600.0,10.7234,10.7503,10.6966,10.7234,59600.0
2005-05-04 10:05:00,19.93,19.98,19.92,19.96,22600.0,10.7127,10.7396,10.7073,10.7288,22600.0
2005-05-04 10:10:00,19.96,19.96,19.91,19.93,16800.0,10.7288,10.7288,10.7019,10.7127,16800.0
2005-05-04 10:15:00,19.93,19.94,19.9,19.91,15200.0,10.7127,10.7181,10.6966,10.7019,15200.0
2005-05-04 10:20:00,19.9,19.9,19.88,19.9,32800.0,10.6966,10.6966,10.6858,10.6966,32800.0
2005-05-04 10:25:00,19.9,19.92,19.9,19.91,48400.0,10.6966,10.7073,10.6966,10.7019,48400.0
2005-05-04 10:30:00,19.91,20.0,19.91,20.0,35600.0,10.7019,10.7503,10.7019,10.7503,35600.0
2005-05-04 10:35:00,20.0,20.0,19.96,19.98,31400.0,10.7503,10.7503,10.7288,10.7396,31400.0
2005-05-04 10:40:00,19.98,20.0,19.98,20.0,38000.0,10.7396,10.7503,10.7396,10.7503,38000.0
2005-05-04 10:45:00,20.0,20.0,19.97,20.0,23800.0,10.7503,10.7503,10.7342,10.7503,23800.0
2005-05-04 10:50:00,20.0,20.04,19.98,20.03,25800.0,10.7503,10.7718,10.7396,10.7664,25800.0
2005-05-04 10:55:00,20.01,20.01,19.99,20.0,33200.0,10.7557,10.7557,10.7449,10.7503,33200.0
2005-05-04 11:00:00,20.0,20.04,19.99,20.04,95000.0,10.7503,10.7718,10.7449,10.7718,95000.0
2005-05-04 11:05:00,20.03,20.05,20.02,20.05,20000.0,10.7664,10.7772,10.7611,10.7772,20000.0
2005-05-04 11:10:00,20.05,20.06,20.04,20.05,18400.0,10.7772,10.7826,10.7718,10.7772,18400.0
2005-05-04 11:15:00,20.04,20.04,20.0,20.02,18000.0,10.7718,10.7718,10.7503,10.7611,18000.0
2005-05-04 11:20:00,20.02,20.02,19.98,20.0,49800.0,10.7611,10.7611,10.7396,10.7503,49800.0
2005-05-04 11:25:00,20.0,20.01,19.99,19.99,28600.0,10.7503,10.7557,10.7449,10.7449,28600.0
2005-05-04 11:30:00,19.99,20.0,19.98,19.99,30600.0,10.7449,10.7503,10.7396,10.7449,30600.0
2005-05-04 11:35:00,19.99,20.0,19.98,20.0,58400.0,10.7449,10.7503,10.7396,10.7503,58400.0
2005-05-04 11:40:00,20.0,20.0,19.99,20.0,15200.0,10.7503,10.7503,10.7449,10.7503,15200.0
2005-05-04 11:45:00,20.0,20.01,19.99,20.0,62000.0,10.7503,10.7557,10.7449,10.7503,62000.0
2005-05-04 11:50:00,19.99,20.0,19.98,19.99,12000.0,10.7449,10.7503,10.7396,10.7449,12000.0
2005-05-04 11:55:00,19.99,19.99,19.96,19.99,42800.0,10.7449,10.7449,10.7288,10.7449,42800.0
2005-05-04 12:00:00,19.98,19.98,19.96,19.96,21600.0,10.7396,10.7396,10.7288,10.7288,21600.0
2005-05-04 12:05:00,19.96,19.98,19.96,19.97,24800.0,10.7288,10.7396,10.7288,10.7342,24800.0
2005-05-04 12:10:00,19.96,19.97,19.96,19.96,25400.0,10.7288,10.7342,10.7288,10.7288,25400.0
2005-05-04 12:15:00,19.96,19.96,19.94,19.96,28400.0,10.7288,10.7288,10.7181,10.7288,28400.0
2005-05-04 12:20:00,19.96,19.98,19.92,19.93,31400.0,10.7288,10.7396,10.7073,10.7127,31400.0
2005-05-04 12:25:00,19.93,19.93,19.92,19.92,8400.0,10.7127,10.7127,10.7073,10.7073,8400.0
2005-05-04 12:30:00,19.93,19.99,19.91,19.95,18600.0,10.7127,10.7449,10.7019,10.7234,18600.0
2005-05-04 12:35:00,19.93,19.97,19.93,19.95,16800.0,10.7127,10.7342,10.7127,10.7234,16800.0
2005-05-04 12:40:00,19.95,19.95,19.95,19.95,157400.0,10.7234,10.7234,10.7234,10.7234,157400.0
2005-05-04 12:45:00,19.95,19.95,19.92,19.93,18600.0,10.7234,10.7234,10.7073,10.7127,18600.0
2005-05-04 12:50:00,19.93,19.94,19.93,19.93,16200.0,10.7127,10.7181,10.7127,10.7127,16200.0
2005-05-04 12:55:00,19.93,19.95,19.92,19.95,19200.0,10.7127,10.7234,10.7073,10.7234,19200.0
2005-05-04 13:00:00,19.95,19.95,19.92,19.94,44400.0,10.7234,10.7234,10.7073,10.7181,44400.0
2005-05-04 13:05:00,19.93,19.95,19.93,19.95,14800.0,10.7127,10.7234,10.7127,10.7234,14800.0
2005-05-04 13:10:00,19.95,19.97,19.95,19.95,19200.0,10.7234,10.7342,10.7234,10.7234,19200.0
2005-05-04 13:15:00,19.95,19.95,19.93,19.93,38400.0,10.7234,10.7234,10.7127,10.7127,38400.0
2005-05-04 13:20:00,19.93,19.93,19.92,19.92,12200.0,10.7127,10.7127,10.7073,10.7073,12200.0
2005-05-04 13:25:00,19.92,19.99,19.92,19.96,68200.0,10.7073,10.7449,10.7073,10.7288,68200.0
2005-05-04 13:30:00,19.96,19.96,19.86,19.88,44000.0,10.7288,10.7288,10.6751,10.6858,44000.0
2005-05-04 13:35:00,19.88,19.88,19.85,19.86,21800.0,10.6858,10.6858,10.6697,10.6751,21800.0
2005-05-04 13:40:00,19.85,19.86,19.85,19.86,17600.0,10.6697,10.6751,10.6697,10.6751,17600.0
2005-05-04 13:45:00,19.85,19.87,19.82,19.86,54200.0,10.6697,10.6804,10.6536,10.6751,54200.0
2005-05-04 13:50:00,19.86,19.92,19.81,19.9,60600.0,10.6751,10.7073,10.6482,10.6966,60600.0
2005-05-04 13:55:00,19.89,19.89,19.8,19.89,97600.0,10.6912,10.6912,10.6428,10.6912,97600.0
2005-05-04 14:00:00,19.86,19.88,19.85,19.86,81000.0,10.6751,10.6858,10.6697,10.6751,81000.0
2005-05-04 14:05:00,19.84,19.9,19.82,19.85,68400.0,10.6643,10.6966,10.6536,10.6697,68400.0
2005-05-04 14:10:00,19.85,19.91,19.84,19.91,73400.0,10.6697,10.7019,10.6643,10.7019,73400.0
2005-05-04 14:15:00,19.91,19.93,19.9,19.9,70200.0,10.7019,10.7127,10.6966,10.6966,70200.0
2005-05-04 14:20:00,19.9,19.9,19.82,19.83,60600.0,10.6966,10.6966,10.6536,10.6589,60600.0
2005-05-04 14:25:00,19.83,19.86,19.83,19.85,60600.0,10.6589,10.6751,10.6589,10.6697,60600.0
2005-05-04 14:30:00,19.85,19.89,19.84,19.86,55800.0,10.6697,10.6912,10.6643,10.6751,55800.0
2005-05-04 14:35:00,19.86,19.86,19.78,19.78,49800.0,10.6751,10.6751,10.6321,10.6321,49800.0
2005-05-04 14:40:00,19.78,19.87,19.78,19.78,63200.0,10.6321,10.6804,10.6321,10.6321,63200.0
2005-05-04 14:45:00,19.77,19.83,19.7,19.7,72400.0,10.6267,10.6589,10.5891,10.5891,72400.0
2005-05-04 14:50:00,19.69,19.69,19.63,19.68,61400.0,10.5837,10.5837,10.5514,10.5783,61400.0
2005-05-04 14:55:00,19.68,19.75,19.68,19.75,177000.0,10.5783,10.6159,10.5783,10.6159,177000.0
2005-05-04 15:00:00,19.74,19.75,19.7,19.7,60800.0,10.6106,10.6159,10.5891,10.5891,60800.0
2005-05-04 15:05:00,19.7,19.7,19.68,19.68,106800.0,10.5891,10.5891,10.5783,10.5783,106800.0
2005-05-04 15:10:00,19.68,19.68,19.63,19.63,116000.0,10.5783,10.5783,10.5514,10.5514,116000.0
2005-05-04 15:15:00,19.63,19.69,19.47,19.47,82600.0,10.5514,10.5837,10.4654,10.4654,82600.0
2005-05-04 15:20:00,19.48,19.63,19.48,19.6,91200.0,10.4708,10.5514,10.4708,10.5353,91200.0
2005-05-04 15:25:00,19.6,19.63,19.6,19.61,91000.0,10.5353,10.5514,10.5353,10.5407,91000.0
2005-05-04 15:30:00,19.61,19.73,19.61,19.72,70000.0,10.5407,10.6052,10.5407,10.5998,70000.0
2005-05-04 15:35:00,19.72,19.76,19.7,19.75,115200.0,10.5998,10.6213,10.5891,10.6159,115200.0
2005-05-04 15:40:00,19.75,19.78,19.68,19.68,98800.0,10.6159,10.6321,10.5783,10.5783,98800.0
2005-05-04 15:45:00,19.68,19.78,19.68,19.77,110400.0,10.5783,10.6321,10.5783,10.6267,110400.0
2005-05-04 15:50:00,19.78,19.78,19.72,19.73,90800.0,10.6321,10.6321,10.5998,10.6052,90800.0
2005-05-04 15:55:00,19.73,19.74,19.72,19.74,63000.0,10.6052,10.6106,10.5998,10.6106,63000.0
2005-05-05 09:30:00,19.92,19.92,19.75,19.88,115200.0,10.7073,10.7073,10.6159,10.6858,115200.0
2005-05-05 09:35:00,19.88,19.89,19.86,19.86,41000.0,10.6858,10.6912,10.6751,10.6751,41000.0
2005-05-05 09:40:00,19.86,19.93,19.84,19.84,40600.0,10.6751,10.7127,10.6643,10.6643,40600.0
2005-05-05 09:45:00,19.83,19.84,19.78,19.82,89800.0,10.6589,10.6643,10.6321,10.6536,89800.0
2005-05-05 09:50:00,19.82,19.82,19.79,19.82,27000.0,10.6536,10.6536,10.6374,10.6536,27000.0
2005-05-05 09:55:00,19.82,19.82,19.75,19.75,55600.0,10.6536,10.6536,10.6159,10.6159,55600.0
2005-05-05 10:00:00,19.76,19.76,19.75,19.75,61400.0,10.6213,10.6213,10.6159,10.6159,61400.0
2005-05-05 10:05:00,19.75,19.75,19.72,19.73,43200.0,10.6159,10.6159,10.5998,10.6052,43200.0
2005-05-05 10:10:00,19.72,19.75,19.72,19.74,36400.0,10.5998,10.6159,10.5998,10.6106,36400.0
2005-05-05 10:15:00,19.74,19.74,19.68,19.68,39000.0,10.6106,10.6106,10.5783,10.5783,39000.0
2005-05-05 10:20:00,19.69,19.72,19.68,19.71,23400.0,10.5837,10.5998,10.5783,10.5944,23400.0
2005-05-05 10:25:00,19.72,19.74,19.72,19.74,9400.0,10.5998,10.6106,10.5998,10.6106,9400.0
2005-05-05 10:30:00,19.74,19.74,19.72,19.74,26000.0,10.6106,10.6106,10.5998,10.6106,26000.0
2005-05-05 10:35:00,19.75,19.75,19.74,19.74,97600.0,10.6159,10.6159,10.6106,10.6106,97600.0
2005-05-05 10:40:00,19.74,19.76,19.74,19.76,12600.0,10.6106,10.6213,10.6106,10.6213,12600.0
2005-05-05 10:45:00,19.76,19.8,19.76,19.79,41200.0,10.6213,10.6428,10.6213,10.6374,41200.0
2005-05-05 10:50:00,19.79,19.79,19.74,19.74,40600.0,10.6374,10.6374,10.6106,10.6106,40600.0
2005-05-05 10:55:00,19.74,19.8,19.74,19.8,19600.0,10.6106,10.6428,10.6106,10.6428,19600.0
2005-05-05 11:00:00,19.8,19.8,19.79,19.8,24200.0,10.6428,10.6428,10.6374,10.6428,24200.0
2005-05-05 11:05:00,19.8,19.82,19.79,19.79,25200.0,10.6428,10.6536,10.6374,10.6374,25200.0
2005-05-05 11:10:00,19.79,19.83,19.77,19.82,36400.0,10.6374,10.6589,10.6267,10.6536,36400.0
2005-05-05 11:15:00,19.82,19.82,19.79,19.8,30400.0,10.6536,10.6536,10.6374,10.6428,30400.0
2005-05-05 11:20:00,19.8,19.8,19.78,19.78,44200.0,10.6428,10.6428,10.6321,10.6321,44200.0
2005-05-05 11:25:00,19.78,19.78,19.73,19.75,24200.0,10.6321,10.6321,10.6052,10.6159,24200.0
2005-05-05 11:30:00,19.76,19.79,19.76,19.79,15000.0,10.6213,10.6374,10.6213,10.6374,15000.0
2005-05-05 11:35:00,19.78,19.78,19.75,19.77,66200.0,10.6321,10.6321,10.6159,10.6267,66200.0
2005-05-05 11:40:00,19.77,19.77,19.75,19.76,15400.0,10.6267,10.6267,10.6159,10.6213,15400.0
2005-05-05 11:45:00,19.76,19.77,19.76,19.77,29400.0,10.6213,10.6267,10.6213,10.6267,29400.0
2005-05-05 11:50:00,19.77,19.77,19.75,19.75,83600.0,10.6267,10.6267,10.6159,10.6159,83600.0
2005-05-05 11:55:00,19.76,19.77,19.76,19.76,57000.0,10.6213,10.6267,10.6213,10.6213,57000.0
2005-05-05 12:00:00,19.75,19.77,19.75,19.76,10400.0,10.6159,10.6267,10.6159,10.6213,10400.0
2005-05-05 12:05:00,19.76,19.76,19.75,19.76,11800.0,10.6213,10.6213,10.6159,10.6213,11800.0
2005-05-05 12:10:00,19.76,19.76,19.75,19.75,8800.0,10.6213,10.6213,10.6159,10.6159,8800.0
2005-05-05 12:15:00,19.75,19.75,19.75,19.75,19400.0,10.6159,10.6159,10.6159,10.6159,19400.0
2005-05-05 12:20:00,19.75,19.76,19.75,19.75,27200.0,10.6159,10.6213,10.6159,10.6159,27200.0
2005-05-05 12:25:00,19.75,19.75,19.71,19.71,17200.0,10.6159,10.6159,10.5944,10.5944,17200.0
2005-05-05 12:30:00,19.71,19.73,19.71,19.72,16000.0,10.5944,10.6052,10.5944,10.5998,16000.0
2005-05-05 12:35:00,19.72,19.75,19.67,19.67,29200.0,10.5998,10.6159,10.5729,10.5729,29200.0
2005-05-05 12:40:00,19.65,19.7,19.65,19.67,21000.0,10.5622,10.5891,10.5622,10.5729,21000.0
2005-05-05 12:45:00,19.67,19.67,19.57,19.57,27600.0,10.5729,10.5729,10.5192,10.5192,27600.0
2005-05-05 12:50:00,19.57,19.63,19.57,19.61,25200.0,10.5192,10.5514,10.5192,10.5407,25200.0
2005-05-05 12:55:00,19.61,19.63,19.58,19.58,9000.0,10.5407,10.5514,10.5246,10.5246,9000.0
2005-05-05 13:00:00,19.57,19.57,19.46,19.54,63600.0,10.5192,10.5192,10.4601,10.5031,63600.0
2005-05-05 13:05:00,19.55,19.6,19.54,19.6,20800.0,10.5084,10.5353,10.5031,10.5353,20800.0
2005-05-05 13:10:00,19.6,19.61,19.54,19.56,24600.0,10.5353,10.5407,10.5031,10.5138,24600.0
2005-05-05 13:15:00,19.56,19.58,19.5,19.5,15200.0,10.5138,10.5246,10.4816,10.4816,15200.0
2005-05-05 13:20:00,19.5,19.6,19.5,19.59,45800.0,10.4816,10.5353,10.4816,10.5299,45800.0
2005-05-05 13:25:00,19.59,19.64,19.58,19.64,22200.0,10.5299,10.5568,10.5246,10.5568,22200.0
2005-05-05 13:30:00,19.64,19.64,19.58,19.58,15200.0,10.5568,10.5568,10.5246,10.5246,15200.0
2005-05-05 13:35:00,19.6,19.63,19.6,19.61,29400.0,10.5353,10.5514,10.5353,10.5407,29400.0
2005-05-05 13:40:00,19.61,19.61,19.56,19.61,25200.0,10.5407,10.5407,10.5138,10.5407,25200.0
2005-05-05 13:45:00,19.61,19.61,19.57,19.59,24400.0,10.5407,10.5407,10.5192,10.5299,24400.0
2005-05-05 13:50:00,19.58,19.59,19.55,19.56,15200.0,10.5246,10.5299,10.5084,10.5138,15200.0
2005-05-05 13:55:00,19.56,19.61,19.56,19.58,29200.0,10.5138,10.5407,10.5138,10.5246,29200.0
2005-05-05 14:00:00,19.58,19.61,19.58,19.61,17400.0,10.5246,10.5407,10.5246,10.5407,17400.0
2005-05-05 14:05:00,19.61,19.63,19.61,19.63,27400.0,10.5407,10.5514,10.5407,10.5514,27400.0
2005-05-05 14:10:00,19.63,19.65,19.61,19.63,34600.0,10.5514,10.5622,10.5407,10.5514,34600.0
2005-05-05 14:15:00,19.63,19.67,19.63,19.65,21200.0,10.5514,10.5729,10.5514,10.5622,21200.0
2005-05-05 14:20:00,19.65,19.68,19.65,19.67,18000.0,10.5622,10.5783,10.5622,10.5729,18000.0
2005-05-05 14:25:00,19.68,19.68,19.63,19.63,16400.0,10.5783,10.5783,10.5514,10.5514,16400.0
2005-05-05 14:30:00,19.64,19.65,19.61,19.64,18600.0,10.5568,10.5622,10.5407,10.5568,18600.0
2005-05-05 14:35:00,19.65,19.65,19.6,19.64,27600.0,10.5622,10.5622,10.5353,10.5568,27600.0
2005-05-05 14:40:00,19.64,19.65,19.61,19.62,23800.0,10.5568,10.5622,10.5407,10.5461,23800.0
2005-05-05 14:45:00,19.62,19.64,19.6,19.61,15200.0,10.5461,10.5568,10.5353,10.5407,15200.0
2005-05-05 14:50:00,19.62,19.62,19.54,19.55,24000.0,10.5461,10.5461,10.5031,10.5084,24000.0
2005-05-05 14:55:00,19.56,19.58,19.56,19.57,19200.0,10.5138,10.5246,10.5138,10.5192,19200.0
2005-05-05 15:00:00,19.57,19.59,19.56,19.57,41000.0,10.5192,10.5299,10.5138,10.5192,41000.0
2005-05-05 15:05:00,19.57,19.58,19.57,19.58,39800.0,10.5192,10.5246,10.5192,10.5246,39800.0
2005-05-05 15:10:00,19.58,19.59,19.56,19.56,52800.0,10.5246,10.5299,10.5138,10.5138,52800.0
2005-05-05 15:15:00,19.56,19.58,19.54,19.55,33400.0,10.5138,10.5246,10.5031,10.5084,33400.0
2005-05-05 15:20:00,19.55,19.58,19.55,19.58,54600.0,10.5084,10.5246,10.5084,10.5246,54600.0
2005-05-05 15:25:00,19.57,19.58,19.52,19.53,32600.0,10.5192,10.5246,10.4923,10.4977,32600.0
2005-05-05 15:30:00,19.53,19.59,19.52,19.57,54200.0,10.4977,10.5299,10.4923,10.5192,54200.0
2005-05-05 15:35:00,19.57,19.58,19.54,19.55,69800.0,10.5192,10.5246,10.5031,10.5084,69800.0
2005-05-05 15:40:00,19.55,19.58,19.52,19.56,59800.0,10.5084,10.5246,10.4923,10.5138,59800.0
2005-05-05 15:45:00,19.56,19.56,19.48,19.5,92200.0,10.5138,10.5138,10.4708,10.4816,92200.0
2005-05-05 15:50:00,19.5,19.51,19.48,19.48,125000.0,10.4816,10.4869,10.4708,10.4708,125000.0
2005-05-05 15:55:00,19.46,19.5,19.45,19.5,75600.0,10.4601,10.4816,10.4547,10.4816,75600.0
2005-05-06 09:30:00,19.6,19.6,19.57,19.58,38000.0,10.5353,10.5353,10.5192,10.5246,38000.0
2005-05-06 09:35:00,19.57,19.57,19.53,19.57,19800.0,10.5192,10.5192,10.4977,10.5192,19800.0
2005-05-06 09:40:00,19.57,19.63,19.57,19.63,35400.0,10.5192,10.5514,10.5192,10.5514,35400.0
2005-05-06 09:45:00,19.62,19.65,19.57,19.57,87600.0,10.5461,10.5622,10.5192,10.5192,87600.0
2005-05-06 09:50:00,19.57,19.6,19.56,19.56,32600.0,10.5192,10.5353,10.5138,10.5138,32600.0
2005-05-06 09:55:00,19.55,19.62,19.53,19.62,46000.0,10.5084,10.5461,10.4977,10.5461,46000.0
2005-05-06 10:00:00,19.62,19.67,19.6,19.66,50400.0,10.5461,10.5729,10.5353,10.5676,50400.0
2005-05-06 10:05:00,19.66,19.68,19.65,19.65,54200.0,10.5676,10.5783,10.5622,10.5622,54200.0
2005-05-06 10:10:00,19.65,19.66,19.6,19.61,38400.0,10.5622,10.5676,10.5353,10.5407,38400.0
2005-05-06 10:15:00,19.61,19.65,19.61,19.64,17400.0,10.5407,10.5622,10.5407,10.5568,17400.0
2005-05-06 10:20:00,19.65,19.68,19.65,19.68,31400.0,10.5622,10.5783,10.5622,10.5783,31400.0
2005-05-06 10:25:00,19.68,19.72,19.66,19.66,60200.0,10.5783,10.5998,10.5676,10.5676,60200.0
2005-05-06 10:30:00,19.66,19.68,19.66,19.68,17600.0,10.5676,10.5783,10.5676,10.5783,17600.0
2005-05-06 10:35:00,19.68,19.68,19.67,19.68,28000.0,10.5783,10.5783,10.5729,10.5783,28000.0
2005-05-06 10:40:00,19.68,19.68,19.64,19.64,19600.0,10.5783,10.5783,10.5568,10.5568,19600.0
2005-05-06 10:45:00,19.64,19.64,19.59,19.6,15800.0,10.5568,10.5568,10.5299,10.5353,15800.0
2005-05-06 10:50:00,19.6,19.61,19.6,19.61,15200.0,10.5353,10.5407,10.5353,10.5407,15200.0
2005-05-06 10:55:00,19.61,19.65,19.61,19.65,17600.0,10.5407,10.5622,10.5407,10.5622,17600.0
2005-05-06 11:00:00,19.66,19.66,19.65,19.66,10000.0,10.5676,10.5676,10.5622,10.5676,10000.0
2005-05-06 11:05:00,19.66,19.66,19.64,19.64,13200.0,10.5676,10.5676,10.5568,10.5568,13200.0
2005-05-06 11:10:00,19.64,19.66,19.64,19.65,13400.0,10.5568,10.5676,10.5568,10.5622,13400.0
2005-05-06 11:15:00,19.65,19.69,19.64,19.69,17200.0,10.5622,10.5837,10.5568,10.5837,17200.0
2005-05-06 11:20:00,19.69,19.7,19.68,19.7,24800.0,10.5837,10.5891,10.5783,10.5891,24800.0
2005-05-06 11:25:00,19.72,19.72,19.69,19.69,26800.0,10.5998,10.5998,10.5837,10.5837,26800.0
2005-05-06 11:30:00,19.68,19.7,19.66,19.7,25000.0,10.5783,10.5891,10.5676,10.5891,25000.0
2005-05-06 11:35:00,19.71,19.71,19.69,19.69,16000.0,10.5944,10.5944,10.5837,10.5837,16000.0
2005-05-06 11:40:00,19.7,19.7,19.69,19.7,10200.0,10.5891,10.5891,10.5837,10.5891,10200.0
2005-05-06 11:45:00,19.7,19.7,19.64,19.65,29200.0,10.5891,10.5891,10.5568,10.5622,29200.0
2005-05-06 11:50:00,19.65,19.66,19.65,19.65,23400.0,10.5622,10.5676,10.5622,10.5622,23400.0
2005-05-06 11:55:00,19.64,19.65,19.57,19.59,21000.0,10.5568,10.5622,10.5192,10.5299,21000.0
2005-05-06 12:00:00,19.6,19.61,19.58,19.59,18400.0,10.5353,10.5407,10.5246,10.5299,18400.0
2005-05-06 12:05:00,19.59,19.59,19.58,19.59,11600.0,10.5299,10.5299,10.5246,10.5299,11600.0
2005-05-06 12:10:00,19.6,19.6,19.57,19.58,10800.0,10.5353,10.5353,10.5192,10.5246,10800.0
2005-05-06 12:15:00,19.58,19.59,19.58,19.58,8200.0,10.5246,10.5299,10.5246,10.5246,8200.0
2005-05-06 12:20:00,19.58,19.59,19.58,19.58,13200.0,10.5246,10.5299,10.5246,10.5246,13200.0
2005-05-06 12:25:00,19.58,19.61,19.58,19.61,10000.0,10.5246,10.5407,10.5246,10.5407,10000.0
2005-05-06 12:30:00,19.61,19.63,19.61,19.62,14400.0,10.5407,10.5514,10.5407,10.5461,14400.0
2005-05-06 12:35:00,19.63,19.65,19.63,19.63,16200.0,10.5514,10.5622,10.5514,10.5514,16200.0
2005-05-06 12:40:00,19.63,19.63,19.56,19.56,33200.0,10.5514,10.5514,10.5138,10.5138,33200.0
2005-05-06 12:45:00,19.58,19.59,19.56,19.59,11200.0,10.5246,10.5299,10.5138,10.5299,11200.0
2005-05-06 12:50:00,19.59,19.6,19.59,19.6,5800.0,10.5299,10.5353,10.5299,10.5353,5800.0
2005-05-06 12:55:00,19.6,19.61,19.6,19.61,15400.0,10.5353,10.5407,10.5353,10.5407,15400.0
2005-05-06 13:00:00,19.61,19.62,19.61,19.61,12600.0,10.5407,10.5461,10.5407,10.5407,12600.0
2005-05-06 13:05:00,19.61,19.62,19.61,19.61,10600.0,10.5407,10.5461,10.5407,10.5407,10600.0
2005-05-06 13:10:00,19.61,19.65,19.61,19.64,11000.0,10.5407,10.5622,10.5407,10.5568,11000.0
2005-05-06 13:15:00,19.64,19.65,19.64,19.65,9400.0,10.5568,10.5622,10.5568,10.5622,9400.0
2005-05-06 13:20:00,19.65,19.66,19.65,19.66,4800.0,10.5622,10.5676,10.5622,10.5676,4800.0
2005-05-06 13:25:00,19.67,19.7,19.67,19.7,22400.0,10.5729,10.5891,10.5729,10.5891,22400.0
2005-05-06 13:30:00,19.7,19.7,19.7,19.7,7200.0,10.5891,10.5891,10.5891,10.5891,7200.0
2005-05-06 13:35:00,19.7,19.7,19.69,19.7,22000.0,10.5891,10.5891,10.5837,10.5891,22000.0
2005-05-06 13:40:00,19.7,19.71,19.67,19.67,27800.0,10.5891,10.5944,10.5729,10.5729,27800.0
2005-05-06 13:45:00,19.68,19.68,19.67,19.67,5400.0,10.5783,10.5783,10.5729,10.5729,5400.0
2005-05-06 13:50:00,19.67,19.67,19.65,19.66,3400.0,10.5729,10.5729,10.5622,10.5676,3400.0
2005-05-06 13:55:00,19.65,19.65,19.64,19.64,4800.0,10.5622,10.5622,10.5568,10.5568,4800.0
2005-05-06 14:00:00,19.65,19.68,19.65,19.68,15400.0,10.5622,10.5783,10.5622,10.5783,15400.0
2005-05-06 14:05:00,19.68,19.69,19.68,19.69,14200.0,10.5783,10.5837,10.5783,10.5837,14200.0
2005-05-06 14:10:00,19.69,19.69,19.67,19.68,14400.0,10.5837,10.5837,10.5729,10.5783,14400.0
2005-05-06 14:15:00,19.68,19.69,19.68,19.69,17200.0,10.5783,10.5837,10.5783,10.5837,17200.0
2005-05-06 14:20:00,19.69,19.69,19.68,19.69,11800.0,10.5837,10.5837,10.5783,10.5837,11800.0
2005-05-06 14:25:00,19.69,19.69,19.66,19.67,19800.0,10.5837,10.5837,10.5676,10.5729,19800.0
2005-05-06 14:30:00,19.67,19.68,19.67,19.68,18800.0,10.5729,10.5783,10.5729,10.5783,18800.0
2005-05-06 14:35:00,19.68,19.68,19.65,19.65,23200.0,10.5783,10.5783,10.5622,10.5622,23200.0
2005-05-06 14:40:00,19.65,19.68,19.65,19.68,12600.0,10.5622,10.5783,10.5622,10.5783,12600.0
2005-05-06 14:45:00,19.68,19.68,19.67,19.67,11000.0,10.5783,10.5783,10.5729,10.5729,11000.0
2005-05-06 14:50:00,19.67,19.68,19.67,19.68,6400.0,10.5729,10.5783,10.5729,10.5783,6400.0
2005-05-06 14:55:00,19.68,19.68,19.67,19.68,18400.0,10.5783,10.5783,10.5729,10.5783,18400.0
2005-05-06 15:00:00,19.67,19.68,19.66,19.67,19800.0,10.5729,10.5783,10.5676,10.5729,19800.0
2005-05-06 15:05:00,19.67,19.67,19.64,19.66,17800.0,10.5729,10.5729,10.5568,10.5676,17800.0
2005-05-06 15:10:00,19.66,19.68,19.66,19.67,16400.0,10.5676,10.5783,10.5676,10.5729,16400.0
2005-05-06 15:15:00,19.67,19.68,19.67,19.68,16600.0,10.5729,10.5783,10.5729,10.5783,16600.0
2005-05-06 15:20:00,19.69,19.69,19.68,19.68,18400.0,10.5837,10.5837,10.5783,10.5783,18400.0
2005-05-06 15:25:00,19.68,19.68,19.66,19.67,23200.0,10.5783,10.5783,10.5676,10.5729,23200.0
2005-05-06 15:30:00,19.67,19.68,19.67,19.67,16000.0,10.5729,10.5783,10.5729,10.5729,16000.0
2005-05-06 15:35:00,19.68,19.68,19.64,19.65,17400.0,10.5783,10.5783,10.5568,10.5622,17400.0
2005-05-06 15:40:00,19.65,19.67,19.65,19.65,21800.0,10.5622,10.5729,10.5622,10.5622,21800.0
2005-05-06 15:45:00,19.65,19.66,19.64,19.65,32200.0,10.5622,10.5676,10.5568,10.5622,32200.0
2005-05-06 15:50:00,19.64,19.64,19.61,19.61,36400.0,10.5568,10.5568,10.5407,10.5407,36400.0
2005-05-06 15:55:00,19.61,19.63,19.56,19.56,130200.0,10.5407,10.5514,10.5138,10.5138,130200.0
2005-05-09 09:30:00,19.55,19.57,19.55,19.56,28000.0,10.5084,10.5192,10.5084,10.5138,28000.0
2005-05-09 09:35:00,19.58,19.59,19.5,19.53,67000.0,10.5246,10.5299,10.4816,10.4977,67000.0
2005-05-09 09:40:00,19.53,19.53,19.41,19.41,50800.0,10.4977,10.4977,10.4332,10.4332,50800.0
2005-05-09 09:45:00,19.4,19.4,19.29,19.33,35800.0,10.4278,10.4278,10.3687,10.3902,35800.0
2005-05-09 09:50:00,19.35,19.43,19.35,19.43,24400.0,10.4009,10.4439,10.4009,10.4439,24400.0
2005-05-09 09:55:00,19.44,19.47,19.43,19.47,27800.0,10.4493,10.4654,10.4439,10.4654,27800.0
2005-05-09 10:00:00,19.47,19.55,19.47,19.49,30400.0,10.4654,10.5084,10.4654,10.4762,30400.0
2005-05-09 10:05:00,19.49,19.5,19.48,19.48,21200.0,10.4762,10.4816,10.4708,10.4708,21200.0
2005-05-09 10:10:00,19.48,19.57,19.48,19.56,29200.0,10.4708,10.5192,10.4708,10.5138,29200.0
2005-05-09 10:15:00,19.56,19.57,19.52,19.54,27600.0,10.5138,10.5192,10.4923,10.5031,27600.0
2005-05-09 10:20:00,19.53,19.54,19.49,19.51,22400.0,10.4977,10.5031,10.4762,10.4869,22400.0
2005-05-09 10:25:00,19.51,19.54,19.51,19.53,18000.0,10.4869,10.5031,10.4869,10.4977,18000.0
2005-05-09 10:30:00,19.52,19.53,19.52,19.53,17800.0,10.4923,10.4977,10.4923,10.4977,17800.0
2005-05-09 10:35:00,19.53,19.53,19.5,19.52,23800.0,10.4977,10.4977,10.4816,10.4923,23800.0
2005-05-09 10:40:00,19.52,19.52,19.48,19.48,17000.0,10.4923,10.4923,10.4708,10.4708,17000.0
2005-05-09 10:45:00,19.48,19.5,19.47,19.49,23400.0,10.4708,10.4816,10.4654,10.4762,23400.0
2005-05-09 10:50:00,19.49,19.49,19.47,19.47,11800.0,10.4762,10.4762,10.4654,10.4654,11800.0
2005-05-09 10:55:00,19.47,19.5,19.44,19.44,24200.0,10.4654,10.4816,10.4493,10.4493,24200.0
2005-05-09 11:00:00,19.43,19.47,19.43,19.47,21400.0,10.4439,10.4654,10.4439,10.4654,21400.0
2005-05-09 11:05:00,19.47,19.51,19.47,19.5,34000.0,10.4654,10.4869,10.4654,10.4816,34000.0
2005-05-09 11:10:00,19.5,19.51,19.48,19.5,7000.0,10.4816,10.4869,10.4708,10.4816,7000.0
2005-05-09 11:15:00,19.48,19.5,19.48,19.5,17600.0,10.4708,10.4816,10.4708,10.4816,17600.0
2005-05-09 11:20:00,19.5,19.51,19.5,19.5,14600.0,10.4816,10.4869,10.4816,10.4816,14600.0
2005-05-09 11:25:00,19.5,19.52,19.5,19.52,9200.0,10.4816,10.4923,10.4816,10.4923,9200.0
2005-05-09 11:30:00,19.52,19.55,19.52,19.53,36800.0,10.4923,10.5084,10.4923,10.4977,36800.0
2005-05-09 11:35:00,19.54,19.55,19.53,19.55,24200.0,10.5031,10.5084,10.4977,10.5084,24200.0
2005-05-09 11:40:00,19.55,19.56,19.53,19.54,12800.0,10.5084,10.5138,10.4977,10.5031,12800.0
2005-05-09 11:45:00,19.55,19.55,19.54,19.54,8600.0,10.5084,10.5084,10.5031,10.5031,8600.0
2005-05-09 11:50:00,19.54,19.56,19.54,19.55,17400.0,10.5031,10.5138,10.5031,10.5084,17400.0
2005-05-09 11:55:00,19.55,19.58,19.55,19.58,13000.0,10.5084,10.5246,10.5084,10.5246,13000.0
2005-05-09 12:00:00,19.58,19.58,19.56,19.56,9600.0,10.5246,10.5246,10.5138,10.5138,9600.0
2005-05-09 12:05:00,19.56,19.61,19.56,19.58,16600.0,10.5138,10.5407,10.5138,10.5246,16600.0
2005-05-09 12:10:00,19.58,19.6,19.58,19.6,23200.0,10.5246,10.5353,10.5246,10.5353,23200.0
2005-05-09 12:15:00,19.59,19.59,19.57,19.58,22000.0,10.5299,10.5299,10.5192,10.5246,22000.0
2005-05-09 12:20:00,19.58,19.58,19.56,19.58,29400.0,10.5246,10.5246,10.5138,10.5246,29400.0
2005-05-09 12:25:00,19.58,19.58,19.58,19.58,8000.0,10.5246,10.5246,10.5246,10.5246,8000.0
2005-05-09 12:30:00,19.58,19.6,19.58,19.59,6800.0,10.5246,10.5353,10.5246,10.5299,6800.0
2005-05-09 12:35:00,19.59,19.59,19.58,19.58,18600.0,10.5299,10.5299,10.5246,10.5246,18600.0
2005-05-09 12:40:00,19.58,19.61,19.58,19.6,13800.0,10.5246,10.5407,10.5246,10.5353,13800.0
2005-05-09 12:45:00,19.6,19.6,19.6,19.6,15400.0,10.5353,10.5353,10.5353,10.5353,15400.0
2005-05-09 12:50:00,19.6,19.6,19.56,19.58,56800.0,10.5353,10.5353,10.5138,10.5246,56800.0
2005-05-09 12:55:00,19.58,19.59,19.55,19.55,65400.0,10.5246,10.5299,10.5084,10.5084,65400.0
2005-05-09 13:00:00,19.56,19.56,19.5,19.5,83200.0,10.5138,10.5138,10.4816,10.4816,83200.0
2005-05-09 13:05:00,19.5,19.53,19.5,19.53,28400.0,10.4816,10.4977,10.4816,10.4977,28400.0
2005-05-09 13:10:00,19.53,19.54,19.53,19.54,7200.0,10.4977,10.5031,10.4977,10.5031,7200.0
2005-05-09 13:15:00,19.54,19.54,19.53,19.54,17400.0,10.5031,10.5031,10.4977,10.5031,17400.0
2005-05-09 13:20:00,19.54,19.55,19.54,19.54,6200.0,10.5031,10.5084,10.5031,10.5031,6200.0
2005-05-09 13:25:00,19.55,19.55,19.53,19.55,15200.0,10.5084,10.5084,10.4977,10.5084,15200.0
2005-05-09 13:30:00,19.55,19.56,19.55,19.56,12200.0,10.5084,10.5138,10.5084,10.5138,12200.0
2005-05-09 13:35:00,19.56,19.56,19.55,19.56,11000.0,10.5138,10.5138,10.5084,10.5138,11000.0
2005-05-09 13:40:00,19.56,19.57,19.56,19.57,24400.0,10.5138,10.5192,10.5138,10.5192,24400.0
2005-05-09 13:45:00,19.57,19.57,19.57,19.57,24600.0,10.5192,10.5192,10.5192,10.5192,24600.0
2005-05-09 13:50:00,19.56,19.58,19.56,19.56,64800.0,10.5138,10.5246,10.5138,10.5138,64800.0
2005-05-09 13:55:00,19.56,19.57,19.56,19.57,19200.0,10.5138,10.5192,10.5138,10.5192,19200.0
2005-05-09 14:00:00,19.57,19.57,19.56,19.57,11400.0,10.5192,10.5192,10.5138,10.5192,11400.0
2005-05-09 14:05:00,19.57,19.58,19.48,19.49,87000.0,10.5192,10.5246,10.4708,10.4762,87000.0
2005-05-09 14:10:00,19.49,19.5,19.49,19.5,9600.0,10.4762,10.4816,10.4762,10.4816,9600.0
2005-05-09 14:15:00,19.5,19.5,19.49,19.5,40600.0,10.4816,10.4816,10.4762,10.4816,40600.0
2005-05-09 14:20:00,19.5,19.5,19.5,19.5,10400.0,10.4816,10.4816,10.4816,10.4816,10400.0
2005-05-09 14:25:00,19.5,19.5,19.49,19.5,14600.0,10.4816,10.4816,10.4762,10.4816,14600.0
2005-05-09 14:30:00,19.5,19.5,19.49,19.49,37600.0,10.4816,10.4816,10.4762,10.4762,37600.0
2005-05-09 14:35:00,19.5,19.5,19.48,19.48,12200.0,10.4816,10.4816,10.4708,10.4708,12200.0
2005-05-09 14:40:00,19.49,19.5,19.48,19.5,9800.0,10.4762,10.4816,10.4708,10.4816,9800.0
2005-05-09 14:45:00,19.5,19.5,19.49,19.49,10000.0,10.4816,10.4816,10.4762,10.4762,10000.0
2005-05-09 14:50:00,19.49,19.53,19.49,19.52,23000.0,10.4762,10.4977,10.4762,10.4923,23000.0
2005-05-09 14:55:00,19.52,19.53,19.5,19.5,44400.0,10.4923,10.4977,10.4816,10.4816,44400.0
2005-05-09 15:00:00,19.5,19.51,19.49,19.5,12000.0,10.4816,10.4869,10.4762,10.4816,12000.0
2005-05-09 15:05:00,19.5,19.5,19.48,19.48,22000.0,10.4816,10.4816,10.4708,10.4708,22000.0
2005-05-09 15:10:00,19.48,19.49,19.46,19.48,11200.0,10.4708,10.4762,10.4601,10.4708,11200.0
2005-05-09 15:15:00,19.49,19.5,19.48,19.48,20200.0,10.4762,10.4816,10.4708,10.4708,20200.0
2005-05-09 15:20:00,19.48,19.51,19.48,19.5,42600.0,10.4708,10.4869,10.4708,10.4816,42600.0
2005-05-09 15:25:00,19.5,19.52,19.5,19.5,23800.0,10.4816,10.4923,10.4816,10.4816,23800.0
2005-05-09 15:30:00,19.5,19.53,19.49,19.53,35000.0,10.4816,10.4977,10.4762,10.4977,35000.0
2005-05-09 15:35:00,19.53,19.53,19.52,19.52,14400.0,10.4977,10.4977,10.4923,10.4923,14400.0
2005-05-09 15:40:00,19.52,19.55,19.52,19.55,29400.0,10.4923,10.5084,10.4923,10.5084,29400.0
2005-05-09 15:45:00,19.55,19.57,19.55,19.57,30200.0,10.5084,10.5192,10.5084,10.5192,30200.0
2005-05-09 15:50:00,19.57,19.6,19.57,19.6,61000.0,10.5192,10.5353,10.5192,10.5353,61000.0
2005-05-09 15:55:00,19.59,19.61,19.59,19.61,70400.0,10.5299,10.5407,10.5299,10.5407,70400.0
2005-05-10 09:30:00,19.49,19.5,19.47,19.47,73400.0,10.4762,10.4816,10.4654,10.4654,73400.0
2005-05-10 09:35:00,19.49,19.5,19.46,19.48,17800.0,10.4762,10.4816,10.4601,10.4708,17800.0
2005-05-10 09:40:00,19.48,19.5,19.45,19.5,26000.0,10.4708,10.4816,10.4547,10.4816,26000.0
2005-05-10 09:45:00,19.5,19.54,19.5,19.52,31200.0,10.4816,10.5031,10.4816,10.4923,31200.0
2005-05-10 09:50:00,19.52,19.52,19.49,19.49,137800.0,10.4923,10.4923,10.4762,10.4762,137800.0
2005-05-10 09:55:00,19.48,19.48,19.43,19.43,16200.0,10.4708,10.4708,10.4439,10.4439,16200.0
2005-05-10 10:00:00,19.43,19.46,19.41,19.45,32200.0,10.4439,10.4601,10.4332,10.4547,32200.0
2005-05-10 10:05:00,19.46,19.48,19.44,19.45,21000.0,10.4601,10.4708,10.4493,10.4547,21000.0
2005-05-10 10:10:00,19.45,19.45,19.41,19.45,114000.0,10.4547,10.4547,10.4332,10.4547,114000.0
2005-05-10 10:15:00,19.45,19.48,19.44,19.47,27400.0,10.4547,10.4708,10.4493,10.4654,27400.0
2005-05-10 10:20:00,19.45,19.48,19.45,19.48,66200.0,10.4547,10.4708,10.4547,10.4708,66200.0
2005-05-10 10:25:00,19.48,19.5,19.48,19.5,17400.0,10.4708,10.4816,10.4708,10.4816,17400.0
2005-05-10 10:30:00,19.5,19.53,19.49,19.52,13000.0,10.4816,10.4977,10.4762,10.4923,13000.0
2005-05-10 10:35:00,19.52,19.53,19.5,19.51,17200.0,10.4923,10.4977,10.4816,10.4869,17200.0
2005-05-10 10:40:00,19.5,19.51,19.46,19.5,30800.0,10.4816,10.4869,10.4601,10.4816,30800.0
2005-05-10 10:45:00,19.52,19.52,19.5,19.52,5800.0,10.4923,10.4923,10.4816,10.4923,5800.0
2005-05-10 10:50:00,19.52,19.52,19.5,19.5,33200.0,10.4923,10.4923,10.4816,10.4816,33200.0
2005-05-10 10:55:00,19.5,19.5,19.47,19.48,17200.0,10.4816,10.4816,10.4654,10.4708,17200.0
2005-05-10 11:00:00,19.48,19.5,19.47,19.48,17400.0,10.4708,10.4816,10.4654,10.4708,17400.0
2005-05-10 11:05:00,19.48,19.5,19.47,19.49,18000.0,10.4708,10.4816,10.4654,10.4762,18000.0
2005-05-10 11:10:00,19.49,19.49,19.46,19.47,10600.0,10.4762,10.4762,10.4601,10.4654,10600.0
2005-05-10 11:15:00,19.47,19.49,19.47,19.49,7800.0,10.4654,10.4762,10.4654,10.4762,7800.0
2005-05-10 11:20:00,19.49,19.5,19.47,19.47,11400.0,10.4762,10.4816,10.4654,10.4654,11400.0
2005-05-10 11:25:00,19.47,19.48,19.47,19.47,55800.0,10.4654,10.4708,10.4654,10.4654,55800.0
2005-05-10 11:30:00,19.48,19.5,19.48,19.5,6800.0,10.4708,10.4816,10.4708,10.4816,6800.0
2005-05-10 11:35:00,19.5,19.5,19.49,19.5,9400.0,10.4816,10.4816,10.4762,10.4816,9400.0
2005-05-10 11:40:00,19.5,19.52,19.5,19.51,17400.0,10.4816,10.4923,10.4816,10.4869,17400.0
2005-05-10 11:45:00,19.5,19.5,19.46,19.48,16800.0,10.4816,10.4816,10.4601,10.4708,16800.0
2005-05-10 11:50:00,19.48,19.48,19.46,19.46,19000.0,10.4708,10.4708,10.4601,10.4601,19000.0
2005-05-10 11:55:00,19.46,19.48,19.46,19.47,10600.0,10.4601,10.4708,10.4601,10.4654,10600.0
2005-05-10 12:00:00,19.47,19.49,19.47,19.48,26200.0,10.4654,10.4762,10.4654,10.4708,26200.0
2005-05-10 12:05:00,19.49,19.49,19.47,19.48,42200.0,10.4762,10.4762,10.4654,10.4708,42200.0
2005-05-10 12:10:00,19.48,19.5,19.48,19.49,53200.0,10.4708,10.4816,10.4708,10.4762,53200.0
2005-05-10 12:15:00,19.49,19.5,19.49,19.5,14600.0,10.4762,10.4816,10.4762,10.4816,14600.0
2005-05-10 12:20:00,19.5,19.51,19.49,19.5,14600.0,10.4816,10.4869,10.4762,10.4816,14600.0
2005-05-10 12:25:00,19.5,19.52,19.5,19.5,17800.0,10.4816,10.4923,10.4816,10.4816,17800.0
2005-05-10 12:30:00,19.5,19.52,19.5,19.51,26000.0,10.4816,10.4923,10.4816,10.4869,26000.0
2005-05-10 12:35:00,19.51,19.51,19.5,19.5,9200.0,10.4869,10.4869,10.4816,10.4816,9200.0
2005-05-10 12:40:00,19.5,19.5,19.5,19.5,47000.0,10.4816,10.4816,10.4816,10.4816,47000.0
2005-05-10 12:45:00,19.5,19.53,19.5,19.52,25200.0,10.4816,10.4977,10.4816,10.4923,25200.0
2005-05-10 12:50:00,19.52,19.53,19.52,19.52,19000.0,10.4923,10.4977,10.4923,10.4923,19000.0
2005-05-10 12:55:00,19.52,19.52,19.5,19.5,31200.0,10.4923,10.4923,10.4816,10.4816,31200.0
2005-05-10 13:00:00,19.5,19.5,19.48,19.49,14200.0,10.4816,10.4816,10.4708,10.4762,14200.0
2005-05-10 13:05:00,19.49,19.49,19.48,19.48,3200.0,10.4762,10.4762,10.4708,10.4708,3200.0
2005-05-10 13:10:00,19.48,19.49,19.48,19.49,12000.0,10.4708,10.4762,10.4708,10.4762,12000.0
2005-05-10 13:15:00,19.49,19.5,19.49,19.5,14200.0,10.4762,10.4816,10.4762,10.4816,14200.0
2005-05-10 13:20:00,19.5,19.5,19.5,19.5,9800.0,10.4816,10.4816,10.4816,10.4816,9800.0
2005-05-10 13:25:00,19.5,19.52,19.5,19.52,32800.0,10.4816,10.4923,10.4816,10.4923,32800.0
2005-05-10 13:30:00,19.52,19.57,19.49,19.5,41200.0,10.4923,10.5192,10.4762,10.4816,41200.0
2005-05-10 13:35:00,19.5,19.5,19.49,19.5,56200.0,10.4816,10.4816,10.4762,10.4816,56200.0
2005-05-10 13:40:00,19.5,19.5,19.49,19.49,5000.0,10.4816,10.4816,10.4762,10.4762,5000.0
2005-05-10 13:45:00,19.49,19.49,19.48,19.48,11000.0,10.4762,10.4762,10.4708,10.4708,11000.0
2005-05-10 13:50:00,19.48,19.48,19.47,19.47,18600.0,10.4708,10.4708,10.4654,10.4654,18600.0
2005-05-10 13:55:00,19.47,19.52,19.47,19.52,42200.0,10.4654,10.4923,10.4654,10.4923,42200.0
2005-05-10 14:00:00,19.53,19.54,19.48,19.48,19200.0,10.4977,10.5031,10.4708,10.4708,19200.0
2005-05-10 14:05:00,19.48,19.49,19.48,19.49,11200.0,10.4708,10.4762,10.4708,10.4762,11200.0
2005-05-10 14:10:00,19.49,19.51,19.49,19.51,9200.0,10.4762,10.4869,10.4762,10.4869,9200.0
2005-05-10 14:15:00,19.52,19.53,19.5,19.5,9600.0,10.4923,10.4977,10.4816,10.4816,9600.0
2005-05-10 14:20:00,19.5,19.5,19.5,19.5,3400.0,10.4816,10.4816,10.4816,10.4816,3400.0
2005-05-10 14:25:00,19.5,19.5,19.49,19.5,11200.0,10.4816,10.4816,10.4762,10.4816,11200.0
2005-05-10 14:30:00,19.49,19.5,19.49,19.49,15000.0,10.4762,10.4816,10.4762,10.4762,15000.0
2005-05-10 14:35:00,19.49,19.49,19.46,19.46,46800.0,10.4762,10.4762,10.4601,10.4601,46800.0
2005-05-10 14:40:00,19.46,19.46,19.43,19.45,31000.0,10.4601,10.4601,10.4439,10.4547,31000.0
2005-05-10 14:45:00,19.45,19.46,19.44,19.45,16800.0,10.4547,10.4601,10.4493,10.4547,16800.0
2005-05-10 14:50:00,19.45,19.46,19.43,19.43,15400.0,10.4547,10.4601,10.4439,10.4439,15400.0
2005-05-10 14:55:00,19.43,19.45,19.43,19.43,8000.0,10.4439,10.4547,10.4439,10.4439,8000.0
2005-05-10 15:00:00,19.43,19.43,19.4,19.43,24600.0,10.4439,10.4439,10.4278,10.4439,24600.0
2005-05-10 15:05:00,19.43,19.43,19.42,19.43,18200.0,10.4439,10.4439,10.4386,10.4439,18200.0
2005-05-10 15:10:00,19.43,19.43,19.42,19.42,19000.0,10.4439,10.4439,10.4386,10.4386,19000.0
2005-05-10 15:15:00,19.42,19.45,19.42,19.43,15200.0,10.4386,10.4547,10.4386,10.4439,15200.0
2005-05-10 15:20:00,19.44,19.44,19.43,19.43,10000.0,10.4493,10.4493,10.4439,10.4439,10000.0
2005-05-10 15:25:00,19.43,19.45,19.43,19.43,7800.0,10.4439,10.4547,10.4439,10.4439,7800.0
2005-05-10 15:30:00,19.43,19.43,19.38,19.39,25400.0,10.4439,10.4439,10.4171,10.4224,25400.0
2005-05-10 15:35:00,19.39,19.4,19.39,19.39,12200.0,10.4224,10.4278,10.4224,10.4224,12200.0
2005-05-10 15:40:00,19.4,19.42,19.39,19.42,30600.0,10.4278,10.4386,10.4224,10.4386,30600.0
2005-05-10 15:45:00,19.42,19.46,19.41,19.45,33400.0,10.4386,10.4601,10.4332,10.4547,33400.0
2005-05-10 15:50:00,19.45,19.45,19.4,19.4,37000.0,10.4547,10.4547,10.4278,10.4278,37000.0
2005-05-10 15:55:00,19.4,19.45,19.4,19.45,58600.0,10.4278,10.4547,10.4278,10.4547,58600.0
2005-05-11 09:30:00,19.43,19.43,19.41,19.41,77000.0,10.4439,10.4439,10.4332,10.4332,77000.0
2005-05-11 09:35:00,19.4,19.4,19.35,19.38,64000.0,10.4278,10.4278,10.4009,10.4171,64000.0
2005-05-11 09:40:00,19.38,19.38,19.36,19.36,51200.0,10.4171,10.4171,10.4063,10.4063,51200.0
2005-05-11 09:45:00,19.37,19.38,19.36,19.38,11600.0,10.4117,10.4171,10.4063,10.4171,11600.0
2005-05-11 09:50:00,19.38,19.39,19.36,19.36,21200.0,10.4171,10.4224,10.4063,10.4063,21200.0
2005-05-11 09:55:00,19.36,19.43,19.36,19.43,13600.0,10.4063,10.4439,10.4063,10.4439,13600.0
2005-05-11 10:00:00,19.43,19.43,19.38,19.38,68800.0,10.4439,10.4439,10.4171,10.4171,68800.0
2005-05-11 10:05:00,19.38,19.41,19.35,19.36,14400.0,10.4171,10.4332,10.4009,10.4063,14400.0
2005-05-11 10:10:00,19.36,19.38,19.35,19.38,5000.0,10.4063,10.4171,10.4009,10.4171,5000.0
2005-05-11 10:15:00,19.38,19.39,19.38,19.39,39400.0,10.4171,10.4224,10.4171,10.4224,39400.0
2005-05-11 10:20:00,19.4,19.4,19.38,19.39,23800.0,10.4278,10.4278,10.4171,10.4224,23800.0
2005-05-11 10:25:00,19.39,19.39,19.38,19.38,21800.0,10.4224,10.4224,10.4171,10.4171,21800.0
2005-05-11 10:30:00,19.39,19.42,19.39,19.4,34000.0,10.4224,10.4386,10.4224,10.4278,34000.0
2005-05-11 10:35:00,19.41,19.44,19.41,19.44,40200.0,10.4332,10.4493,10.4332,10.4493,40200.0
2005-05-11 10:40:00,19.44,19.46,19.42,19.42,9600.0,10.4493,10.4601,10.4386,10.4386,9600.0
2005-05-11 10:45:00,19.43,19.43,19.4,19.4,28000.0,10.4439,10.4439,10.4278,10.4278,28000.0
2005-05-11 10:50:00,19.4,19.41,19.35,19.36,28200.0,10.4278,10.4332,10.4009,10.4063,28200.0
2005-05-11 10:55:00,19.35,19.36,19.33,19.35,8600.0,10.4009,10.4063,10.3902,10.4009,8600.0
2005-05-11 11:00:00,19.36,19.37,19.36,19.36,11000.0,10.4063,10.4117,10.4063,10.4063,11000.0
2005-05-11 11:05:00,19.37,19.41,19.36,19.4,18400.0,10.4117,10.4332,10.4063,10.4278,18400.0
2005-05-11 11:10:00,19.4,19.4,19.35,19.37,28400.0,10.4278,10.4278,10.4009,10.4117,28400.0
2005-05-11 11:15:00,19.36,19.37,19.36,19.36,8000.0,10.4063,10.4117,10.4063,10.4063,8000.0
2005-05-11 11:20:00,19.36,19.39,19.36,19.39,11200.0,10.4063,10.4224,10.4063,10.4224,11200.0
2005-05-11 11:25:00,19.38,19.4,19.38,19.39,12400.0,10.4171,10.4278,10.4171,10.4224,12400.0
2005-05-11 11:30:00,19.4,19.43,19.4,19.43,11000.0,10.4278,10.4439,10.4278,10.4439,11000.0
2005-05-11 11:35:00,19.43,19.45,19.42,19.42,16400.0,10.4439,10.4547,10.4386,10.4386,16400.0
2005-05-11 11:40:00,19.42,19.43,19.42,19.43,5600.0,10.4386,10.4439,10.4386,10.4439,5600.0
2005-05-11 11:45:00,19.43,19.44,19.4,19.44,23400.0,10.4439,10.4493,10.4278,10.4493,23400.0
2005-05-11 11:50:00,19.44,19.44,19.4,19.41,15600.0,10.4493,10.4493,10.4278,10.4332,15600.0
2005-05-11 11:55:00,19.42,19.42,19.4,19.41,10000.0,10.4386,10.4386,10.4278,10.4332,10000.0
2005-05-11 12:00:00,19.41,19.43,19.4,19.43,40200.0,10.4332,10.4439,10.4278,10.4439,40200.0
2005-05-11 12:05:00,19.43,19.44,19.34,19.41,55000.0,10.4439,10.4493,10.3956,10.4332,55000.0
2005-05-11 12:10:00,19.38,19.43,19.35,19.41,50800.0,10.4171,10.4439,10.4009,10.4332,50800.0
2005-05-11 12:15:00,19.41,19.45,19.41,19.43,19000.0,10.4332,10.4547,10.4332,10.4439,19000.0
2005-05-11 12:20:00,19.43,19.45,19.43,19.43,11000.0,10.4439,10.4547,10.4439,10.4439,11000.0
2005-05-11 12:25:00,19.43,19.45,19.43,19.44,16200.0,10.4439,10.4547,10.4439,10.4493,16200.0
2005-05-11 12:30:00,19.45,19.45,19.44,19.45,9200.0,10.4547,10.4547,10.4493,10.4547,9200.0
2005-05-11 12:35:00,19.45,19.46,19.45,19.46,14800.0,10.4547,10.4601,10.4547,10.4601,14800.0
2005-05-11 12:40:00,19.45,19.48,19.45,19.48,15800.0,10.4547,10.4708,10.4547,10.4708,15800.0
2005-05-11 12:45:00,19.48,19.49,19.45,19.48,16800.0,10.4708,10.4762,10.4547,10.4708,16800.0
2005-05-11 12:50:00,19.48,19.48,19.45,19.46,7800.0,10.4708,10.4708,10.4547,10.4601,7800.0
2005-05-11 12:55:00,19.47,19.47,19.46,19.46,10200.0,10.4654,10.4654,10.4601,10.4601,10200.0
2005-05-11 13:00:00,19.46,19.49,19.46,19.48,10600.0,10.4601,10.4762,10.4601,10.4708,10600.0
2005-05-11 13:05:00,19.48,19.5,19.48,19.5,12400.0,10.4708,10.4816,10.4708,10.4816,12400.0
2005-05-11 13:10:00,19.5,19.53,19.5,19.53,27000.0,10.4816,10.4977,10.4816,10.4977,27000.0
2005-05-11 13:15:00,19.53,19.54,19.52,19.53,6400.0,10.4977,10.5031,10.4923,10.4977,6400.0
2005-05-11 13:20:00,19.53,19.53,19.5,19.51,7200.0,10.4977,10.4977,10.4816,10.4869,7200.0
2005-05-11 13:25:00,19.51,19.52,19.5,19.5,13200.0,10.4869,10.4923,10.4816,10.4816,13200.0
2005-05-11 13:30:00,19.51,19.51,19.49,19.49,9400.0,10.4869,10.4869,10.4762,10.4762,9400.0
2005-05-11 13:35:00,19.49,19.5,19.49,19.5,6800.0,10.4762,10.4816,10.4762,10.4816,6800.0
2005-05-11 13:40:00,19.5,19.5,19.46,19.47,13400.0,10.4816,10.4816,10.4601,10.4654,13400.0
2005-05-11 13:45:00,19.47,19.47,19.43,19.43,9200.0,10.4654,10.4654,10.4439,10.4439,9200.0
2005-05-11 13:50:00,19.43,19.43,19.42,19.42,5000.0,10.4439,10.4439,10.4386,10.4386,5000.0
2005-05-11 13:55:00,19.42,19.45,19.42,19.45,7000.0,10.4386,10.4547,10.4386,10.4547,7000.0
2005-05-11 14:00:00,19.44,19.47,19.43,19.47,11200.0,10.4493,10.4654,10.4439,10.4654,11200.0
2005-05-11 14:05:00,19.48,19.53,19.48,19.53,9800.0,10.4708,10.4977,10.4708,10.4977,9800.0
2005-05-11 14:10:00,19.53,19.55,19.52,19.55,22800.0,10.4977,10.5084,10.4923,10.5084,22800.0
2005-05-11 14:15:00,19.56,19.59,19.55,19.59,23800.0,10.5138,10.5299,10.5084,10.5299,23800.0
2005-05-11 14:20:00,19.59,19.6,19.55,19.55,18800.0,10.5299,10.5353,10.5084,10.5084,18800.0
2005-05-11 14:25:00,19.55,19.55,19.51,19.51,22200.0,10.5084,10.5084,10.4869,10.4869,22200.0
2005-05-11 14:30:00,19.52,19.54,19.51,19.54,16800.0,10.4923,10.5031,10.4869,10.5031,16800.0
2005-05-11 14:35:00,19.54,19.54,19.53,19.53,5800.0,10.5031,10.5031,10.4977,10.4977,5800.0
2005-05-11 14:40:00,19.53,19.54,19.53,19.53,15400.0,10.4977,10.5031,10.4977,10.4977,15400.0
2005-05-11 14:45:00,19.52,19.54,19.52,19.53,18200.0,10.4923,10.5031,10.4923,10.4977,18200.0
2005-05-11 14:50:00,19.53,19.56,19.53,19.54,24600.0,10.4977,10.5138,10.4977,10.5031,24600.0
2005-05-11 14:55:00,19.54,19.55,19.53,19.53,7400.0,10.5031,10.5084,10.4977,10.4977,7400.0
2005-05-11 15:00:00,19.53,19.54,19.53,19.53,9800.0,10.4977,10.5031,10.4977,10.4977,9800.0
2005-05-11 15:05:00,19.53,19.53,19.52,19.53,11000.0,10.4977,10.4977,10.4923,10.4977,11000.0
2005-05-11 15:10:00,19.52,19.54,19.52,19.53,44400.0,10.4923,10.5031,10.4923,10.4977,44400.0
2005-05-11 15:15:00,19.52,19.55,19.52,19.55,12600.0,10.4923,10.5084,10.4923,10.5084,12600.0
2005-05-11 15:20:00,19.55,19.57,19.55,19.56,19400.0,10.5084,10.5192,10.5084,10.5138,19400.0
2005-05-11 15:25:00,19.55,19.57,19.55,19.56,13400.0,10.5084,10.5192,10.5084,10.5138,13400.0
2005-05-11 15:30:00,19.56,19.56,19.53,19.53,22600.0,10.5138,10.5138,10.4977,10.4977,22600.0
2005-05-11 15:35:00,19.54,19.54,19.5,19.51,15800.0,10.5031,10.5031,10.4816,10.4869,15800.0
2005-05-11 15:40:00,19.51,19.51,19.5,19.5,26600.0,10.4869,10.4869,10.4816,10.4816,26600.0
2005-05-11 15:45:00,19.5,19.51,19.49,19.5,123800.0,10.4816,10.4869,10.4762,10.4816,123800.0
2005-05-11 15:50:00,19.5,19.52,19.49,19.5,32800.0,10.4816,10.4923,10.4762,10.4816,32800.0
2005-05-11 15:55:00,19.5,19.53,19.5,19.53,63000.0,10.4816,10.4977,10.4816,10.4977,63000.0
2005-05-12 09:30:00,19.91,19.91,19.38,19.43,93400.0,10.7019,10.7019,10.4171,10.4439,93400.0
2005-05-12 09:35:00,19.43,19.44,19.38,19.38,30800.0,10.4439,10.4493,10.4171,10.4171,30800.0
2005-05-12 09:40:00,19.38,19.39,19.36,19.36,32600.0,10.4171,10.4224,10.4063,10.4063,32600.0
2005-05-12 09:45:00,19.37,19.44,19.37,19.39,179400.0,10.4117,10.4493,10.4117,10.4224,179400.0
2005-05-12 09:50:00,19.4,19.4,19.38,19.39,37200.0,10.4278,10.4278,10.4171,10.4224,37200.0
2005-05-12 09:55:00,19.39,19.42,19.39,19.41,62000.0,10.4224,10.4386,10.4224,10.4332,62000.0
2005-05-12 10:00:00,19.41,19.41,19.39,19.4,75400.0,10.4332,10.4332,10.4224,10.4278,75400.0
2005-05-12 10:05:00,19.39,19.43,19.39,19.43,59000.0,10.4224,10.4439,10.4224,10.4439,59000.0
2005-05-12 10:10:00,19.42,19.45,19.42,19.45,36800.0,10.4386,10.4547,10.4386,10.4547,36800.0
2005-05-12 10:15:00,19.45,19.47,19.45,19.45,31800.0,10.4547,10.4654,10.4547,10.4547,31800.0
2005-05-12 10:20:00,19.45,19.45,19.44,19.45,18600.0,10.4547,10.4547,10.4493,10.4547,18600.0
2005-05-12 10:25:00,19.44,19.44,19.42,19.42,16800.0,10.4493,10.4493,10.4386,10.4386,16800.0
2005-05-12 10:30:00,19.42,19.43,19.4,19.42,6000.0,10.4386,10.4439,10.4278,10.4386,6000.0
2005-05-12 10:35:00,19.42,19.45,19.41,19.41,17200.0,10.4386,10.4547,10.4332,10.4332,17200.0
2005-05-12 10:40:00,19.41,19.41,19.39,19.41,13000.0,10.4332,10.4332,10.4224,10.4332,13000.0
2005-05-12 10:45:00,19.4,19.4,19.35,19.35,31000.0,10.4278,10.4278,10.4009,10.4009,31000.0
2005-05-12 10:50:00,19.34,19.38,19.34,19.36,11600.0,10.3956,10.4171,10.3956,10.4063,11600.0
2005-05-12 10:55:00,19.36,19.36,19.34,19.35,21200.0,10.4063,10.4063,10.3956,10.4009,21200.0
2005-05-12 11:00:00,19.35,19.38,19.35,19.35,20800.0,10.4009,10.4171,10.4009,10.4009,20800.0
2005-05-12 11:05:00,19.35,19.36,19.34,19.36,13400.0,10.4009,10.4063,10.3956,10.4063,13400.0
2005-05-12 11:10:00,19.36,19.37,19.34,19.37,6000.0,10.4063,10.4117,10.3956,10.4117,6000.0
2005-05-12 11:15:00,19.36,19.39,19.36,19.39,6800.0,10.4063,10.4224,10.4063,10.4224,6800.0
2005-05-12 11:20:00,19.39,19.42,19.39,19.4,22000.0,10.4224,10.4386,10.4224,10.4278,22000.0
2005-05-12 11:25:00,19.4,19.41,19.39,19.41,14000.0,10.4278,10.4332,10.4224,10.4332,14000.0
2005-05-12 11:30:00,19.41,19.41,19.37,19.37,30200.0,10.4332,10.4332,10.4117,10.4117,30200.0
2005-05-12 11:35:00,19.37,19.38,19.36,19.38,24000.0,10.4117,10.4171,10.4063,10.4171,24000.0
2005-05-12 11:40:00,19.38,19.38,19.37,19.38,4000.0,10.4171,10.4171,10.4117,10.4171,4000.0
2005-05-12 11:45:00,19.37,19.38,19.34,19.37,22200.0,10.4117,10.4171,10.3956,10.4117,22200.0
2005-05-12 11:50:00,19.36,19.38,19.36,19.36,28400.0,10.4063,10.4171,10.4063,10.4063,28400.0
2005-05-12 11:55:00,19.36,19.38,19.35,19.38,16000.0,10.4063,10.4171,10.4009,10.4171,16000.0
2005-05-12 12:00:00,19.38,19.4,19.38,19.4,34800.0,10.4171,10.4278,10.4171,10.4278,34800.0
2005-05-12 12:05:00,19.4,19.4,19.33,19.37,36400.0,10.4278,10.4278,10.3902,10.4117,36400.0
2005-05-12 12:10:00,19.36,19.38,19.34,19.34,13200.0,10.4063,10.4171,10.3956,10.3956,13200.0
2005-05-12 12:15:00,19.34,19.36,19.34,19.36,7800.0,10.3956,10.4063,10.3956,10.4063,7800.0
2005-05-12 12:20:00,19.36,19.37,19.35,19.37,8600.0,10.4063,10.4117,10.4009,10.4117,8600.0
2005-05-12 12:25:00,19.37,19.39,19.36,19.37,23600.0,10.4117,10.4224,10.4063,10.4117,23600.0
2005-05-12 12:30:00,19.37,19.37,19.35,19.36,9200.0,10.4117,10.4117,10.4009,10.4063,9200.0
2005-05-12 12:35:00,19.36,19.36,19.31,19.31,12400.0,10.4063,10.4063,10.3794,10.3794,12400.0
2005-05-12 12:40:00,19.32,19.33,19.32,19.32,13800.0,10.3848,10.3902,10.3848,10.3848,13800.0
2005-05-12 12:45:00,19.31,19.33,19.29,19.29,15800.0,10.3794,10.3902,10.3687,10.3687,15800.0
2005-05-12 12:50:00,19.3,19.3,19.28,19.28,46400.0,10.3741,10.3741,10.3633,10.3633,46400.0
2005-05-12 12:55:00,19.3,19.3,19.28,19.29,17000.0,10.3741,10.3741,10.3633,10.3687,17000.0
2005-05-12 13:00:00,19.3,19.3,19.3,19.3,4600.0,10.3741,10.3741,10.3741,10.3741,4600.0
2005-05-12 13:05:00,19.29,19.31,19.29,19.3,9800.0,10.3687,10.3794,10.3687,10.3741,9800.0
2005-05-12 13:10:00,19.31,19.32,19.3,19.3,7400.0,10.3794,10.3848,10.3741,10.3741,7400.0
2005-05-12 13:15:00,19.29,19.29,19.28,19.28,3000.0,10.3687,10.3687,10.3633,10.3633,3000.0
2005-05-12 13:20:00,19.29,19.3,19.28,19.29,9600.0,10.3687,10.3741,10.3633,10.3687,9600.0
2005-05-12 13:25:00,19.29,19.3,19.28,19.29,16600.0,10.3687,10.3741,10.3633,10.3687,16600.0
2005-05-12 13:30:00,19.29,19.29,19.25,19.26,14400.0,10.3687,10.3687,10.3472,10.3526,14400.0
2005-05-12 13:35:00,19.26,19.27,19.25,19.25,5000.0,10.3526,10.3579,10.3472,10.3472,5000.0
2005-05-12 13:40:00,19.25,19.25,19.22,19.23,30800.0,10.3472,10.3472,10.3311,10.3364,30800.0
2005-05-12 13:45:00,19.24,19.24,19.22,19.22,18000.0,10.3418,10.3418,10.3311,10.3311,18000.0
2005-05-12 13:50:00,19.23,19.25,19.22,19.25,10600.0,10.3364,10.3472,10.3311,10.3472,10600.0
2005-05-12 13:55:00,19.25,19.25,19.24,19.25,31000.0,10.3472,10.3472,10.3418,10.3472,31000.0
2005-05-12 14:00:00,19.25,19.25,19.24,19.25,15000.0,10.3472,10.3472,10.3418,10.3472,15000.0
2005-05-12 14:05:00,19.25,19.25,19.23,19.25,13000.0,10.3472,10.3472,10.3364,10.3472,13000.0
2005-05-12 14:10:00,19.25,19.25,19.2,19.21,36000.0,10.3472,10.3472,10.3203,10.3257,36000.0
2005-05-12 14:15:00,19.2,19.22,19.17,19.21,28600.0,10.3203,10.3311,10.3042,10.3257,28600.0
2005-05-12 14:20:00,19.22,19.22,19.15,19.15,40200.0,10.3311,10.3311,10.2934,10.2934,40200.0
2005-05-12 14:25:00,19.15,19.17,19.11,19.15,44400.0,10.2934,10.3042,10.2719,10.2934,44400.0
2005-05-12 14:30:00,19.15,19.16,19.14,19.15,25400.0,10.2934,10.2988,10.2881,10.2934,25400.0
2005-05-12 14:35:00,19.15,19.18,19.14,19.18,38000.0,10.2934,10.3096,10.2881,10.3096,38000.0
2005-05-12 14:40:00,19.17,19.17,19.11,19.15,28600.0,10.3042,10.3042,10.2719,10.2934,28600.0
2005-05-12 14:45:00,19.15,19.16,19.13,19.13,21000.0,10.2934,10.2988,10.2827,10.2827,21000.0
2005-05-12 14:50:00,19.13,19.13,19.1,19.13,53200.0,10.2827,10.2827,10.2666,10.2827,53200.0
2005-05-12 14:55:00,19.14,19.15,19.13,19.15,12800.0,10.2881,10.2934,10.2827,10.2934,12800.0
2005-05-12 15:00:00,19.15,19.17,19.13,19.17,38800.0,10.2934,10.3042,10.2827,10.3042,38800.0
2005-05-12 15:05:00,19.16,19.17,19.15,19.16,17200.0,10.2988,10.3042,10.2934,10.2988,17200.0
2005-05-12 15:10:00,19.17,19.17,19.11,19.13,30200.0,10.3042,10.3042,10.2719,10.2827,30200.0
2005-05-12 15:15:00,19.13,19.13,19.09,19.1,102400.0,10.2827,10.2827,10.2612,10.2666,102400.0
2005-05-12 15:20:00,19.1,19.1,19.08,19.09,274200.0,10.2666,10.2666,10.2558,10.2612,274200.0
2005-05-12 15:25:00,19.09,19.11,19.07,19.11,518400.0,10.2612,10.2719,10.2504,10.2719,518400.0
2005-05-12 15:30:00,19.1,19.13,19.08,19.13,439400.0,10.2666,10.2827,10.2558,10.2827,439400.0
2005-05-12 15:35:00,19.14,19.14,19.1,19.1,207400.0,10.2881,10.2881,10.2666,10.2666,207400.0
2005-05-12 15:40:00,19.1,19.13,19.1,19.13,99400.0,10.2666,10.2827,10.2666,10.2827,99400.0
2005-05-12 15:45:00,19.13,19.18,19.12,19.17,210600.0,10.2827,10.3096,10.2773,10.3042,210600.0
2005-05-12 15:50:00,19.18,19.2,19.17,19.2,313400.0,10.3096,10.3203,10.3042,10.3203,313400.0
2005-05-12 15:55:00,19.2,19.2,19.18,19.18,132000.0,10.3203,10.3203,10.3096,10.3096,132000.0
2005-05-13 09:30:00,19.29,19.29,19.2,19.2,56600.0,10.3687,10.3687,10.3203,10.3203,56600.0
2005-05-13 09:35:00,19.21,19.25,19.2,19.23,38000.0,10.3257,10.3472,10.3203,10.3364,38000.0
2005-05-13 09:40:00,19.23,19.33,19.23,19.33,29200.0,10.3364,10.3902,10.3364,10.3902,29200.0
2005-05-13 09:45:00,19.33,19.33,19.18,19.18,43000.0,10.3902,10.3902,10.3096,10.3096,43000.0
2005-05-13 09:50:00,19.18,19.18,19.11,19.11,44000.0,10.3096,10.3096,10.2719,10.2719,44000.0
2005-05-13 09:55:00,19.1,19.11,19.03,19.06,51600.0,10.2666,10.2719,10.2289,10.2451,51600.0
2005-05-13 10:00:00,19.06,19.07,19.04,19.06,57200.0,10.2451,10.2504,10.2343,10.2451,57200.0
2005-05-13 10:05:00,19.06,19.08,19.06,19.08,102000.0,10.2451,10.2558,10.2451,10.2558,102000.0
2005-05-13 10:10:00,19.08,19.11,19.05,19.11,70800.0,10.2558,10.2719,10.2397,10.2719,70800.0
2005-05-13 10:15:00,19.11,19.11,19.11,19.11,21000.0,10.2719,10.2719,10.2719,10.2719,21000.0
2005-05-13 10:20:00,19.11,19.13,19.09,19.1,49800.0,10.2719,10.2827,10.2612,10.2666,49800.0
2005-05-13 10:25:00,19.1,19.13,19.08,19.1,87600.0,10.2666,10.2827,10.2558,10.2666,87600.0
2005-05-13 10:30:00,19.09,19.11,19.06,19.06,32600.0,10.2612,10.2719,10.2451,10.2451,32600.0
2005-05-13 10:35:00,19.07,19.08,19.07,19.08,36200.0,10.2504,10.2558,10.2504,10.2558,36200.0
2005-05-13 10:40:00,19.08,19.11,19.08,19.11,33800.0,10.2558,10.2719,10.2558,10.2719,33800.0
2005-05-13 10:45:00,19.12,19.13,19.1,19.1,37000.0,10.2773,10.2827,10.2666,10.2666,37000.0
2005-05-13 10:50:00,19.1,19.12,19.1,19.11,45400.0,10.2666,10.2773,10.2666,10.2719,45400.0
2005-05-13 10:55:00,19.11,19.16,19.11,19.15,48400.0,10.2719,10.2988,10.2719,10.2934,48400.0
2005-05-13 11:00:00,19.15,19.15,19.11,19.11,13600.0,10.2934,10.2934,10.2719,10.2719,13600.0
2005-05-13 11:05:00,19.11,19.14,19.11,19.14,20600.0,10.2719,10.2881,10.2719,10.2881,20600.0
2005-05-13 11:10:00,19.13,19.14,19.13,19.13,10200.0,10.2827,10.2881,10.2827,10.2827,10200.0
2005-05-13 11:15:00,19.13,19.13,19.11,19.11,18600.0,10.2827,10.2827,10.2719,10.2719,18600.0
2005-05-13 11:20:00,19.11,19.13,19.11,19.11,45600.0,10.2719,10.2827,10.2719,10.2719,45600.0
2005-05-13 11:25:00,19.13,19.14,19.11,19.13,26600.0,10.2827,10.2881,10.2719,10.2827,26600.0
2005-05-13 11:30:00,19.12,19.12,19.09,19.11,26200.0,10.2773,10.2773,10.2612,10.2719,26200.0
2005-05-13 11:35:00,19.1,19.13,19.1,19.12,47000.0,10.2666,10.2827,10.2666,10.2773,47000.0
2005-05-13 11:40:00,19.12,19.12,19.06,19.06,23400.0,10.2773,10.2773,10.2451,10.2451,23400.0
2005-05-13 11:45:00,19.06,19.1,19.06,19.09,23800.0,10.2451,10.2666,10.2451,10.2612,23800.0
2005-05-13 11:50:00,19.09,19.1,19.09,19.1,19000.0,10.2612,10.2666,10.2612,10.2666,19000.0
2005-05-13 11:55:00,19.1,19.1,19.08,19.08,28600.0,10.2666,10.2666,10.2558,10.2558,28600.0
2005-05-13 12:00:00,19.08,19.08,19.06,19.07,105600.0,10.2558,10.2558,10.2451,10.2504,105600.0
2005-05-13 12:05:00,19.07,19.09,19.07,19.09,66800.0,10.2504,10.2612,10.2504,10.2612,66800.0
2005-05-13 12:10:00,19.09,19.09,19.08,19.08,24400.0,10.2612,10.2612,10.2558,10.2558,24400.0
2005-05-13 12:15:00,19.08,19.09,19.08,19.09,50000.0,10.2558,10.2612,10.2558,10.2612,50000.0
2005-05-13 12:20:00,19.08,19.09,19.06,19.07,32600.0,10.2558,10.2612,10.2451,10.2504,32600.0
2005-05-13 12:25:00,19.07,19.08,19.05,19.05,39600.0,10.2504,10.2558,10.2397,10.2397,39600.0
2005-05-13 12:30:00,19.05,19.08,19.05,19.06,73600.0,10.2397,10.2558,10.2397,10.2451,73600.0
2005-05-13 12:35:00,19.06,19.08,19.06,19.08,95200.0,10.2451,10.2558,10.2451,10.2558,95200.0
2005-05-13 12:40:00,19.07,19.08,19.07,19.08,57600.0,10.2504,10.2558,10.2504,10.2558,57600.0
2005-05-13 12:45:00,19.08,19.08,19.07,19.08,38600.0,10.2558,10.2558,10.2504,10.2558,38600.0
2005-05-13 12:50:00,19.07,19.08,19.04,19.04,87200.0,10.2504,10.2558,10.2343,10.2343,87200.0
2005-05-13 12:55:00,19.04,19.05,19.04,19.04,12400.0,10.2343,10.2397,10.2343,10.2343,12400.0
2005-05-13 13:00:00,19.04,19.05,19.04,19.05,6000.0,10.2343,10.2397,10.2343,10.2397,6000.0
2005-05-13 13:05:00,19.05,19.08,19.05,19.07,23000.0,10.2397,10.2558,10.2397,10.2504,23000.0
2005-05-13 13:10:00,19.07,19.1,19.07,19.08,81000.0,10.2504,10.2666,10.2504,10.2558,81000.0
2005-05-13 13:15:00,19.08,19.08,19.07,19.07,53200.0,10.2558,10.2558,10.2504,10.2504,53200.0
2005-05-13 13:20:00,19.07,19.08,19.07,19.08,117200.0,10.2504,10.2558,10.2504,10.2558,117200.0
2005-05-13 13:25:00,19.07,19.08,19.03,19.03,76600.0,10.2504,10.2558,10.2289,10.2289,76600.0
2005-05-13 13:30:00,19.03,19.03,19.0,19.03,75000.0,10.2289,10.2289,10.2128,10.2289,75000.0
2005-05-13 13:35:00,19.03,19.03,18.99,18.99,79400.0,10.2289,10.2289,10.2074,10.2074,79400.0
2005-05-13 13:40:00,18.99,18.99,18.93,18.93,27600.0,10.2074,10.2074,10.1752,10.1752,27600.0
2005-05-13 13:45:00,18.93,19.0,18.92,18.93,108200.0,10.1752,10.2128,10.1698,10.1752,108200.0
2005-05-13 13:50:00,18.93,18.93,18.9,18.91,77000.0,10.1752,10.1752,10.159,10.1644,77000.0
2005-05-13 13:55:00,18.89,18.89,18.86,18.86,31800.0,10.1537,10.1537,10.1375,10.1375,31800.0
2005-05-13 14:00:00,18.86,18.9,18.86,18.89,13800.0,10.1375,10.159,10.1375,10.1537,13800.0
2005-05-13 14:05:00,18.9,18.9,18.87,18.87,15400.0,10.159,10.159,10.1429,10.1429,15400.0
2005-05-13 14:10:00,18.87,18.9,18.86,18.86,17600.0,10.1429,10.159,10.1375,10.1375,17600.0
2005-05-13 14:15:00,18.85,18.85,18.76,18.79,24800.0,10.1322,10.1322,10.0838,10.0999,24800.0
2005-05-13 14:20:00,18.79,18.82,18.79,18.81,18800.0,10.0999,10.116,10.0999,10.1107,18800.0
2005-05-13 14:25:00,18.81,18.81,18.77,18.78,20800.0,10.1107,10.1107,10.0892,10.0945,20800.0
2005-05-13 14:30:00,18.77,18.77,18.68,18.68,45800.0,10.0892,10.0892,10.0408,10.0408,45800.0
2005-05-13 14:35:00,18.68,18.68,18.58,18.58,51200.0,10.0408,10.0408,9.987,9.987,51200.0
2005-05-13 14:40:00,18.58,18.6,18.57,18.6,67600.0,9.987,9.9978,9.9817,9.9978,67600.0
2005-05-13 14:45:00,18.6,18.6,18.54,18.54,41000.0,9.9978,9.9978,9.9655,9.9655,41000.0
2005-05-13 14:50:00,18.54,18.59,18.54,18.59,33800.0,9.9655,9.9924,9.9655,9.9924,33800.0
2005-05-13 14:55:00,18.59,18.59,18.58,18.58,57400.0,9.9924,9.9924,9.987,9.987,57400.0
2005-05-13 15:00:00,18.59,18.64,18.58,18.64,40000.0,9.9924,10.0193,9.987,10.0193,40000.0
2005-05-13 15:05:00,18.65,18.72,18.64,18.72,38800.0,10.0247,10.0623,10.0193,10.0623,38800.0
2005-05-13 15:10:00,18.73,18.79,18.73,18.79,31400.0,10.0677,10.0999,10.0677,10.0999,31400.0
2005-05-13 15:15:00,18.79,18.81,18.79,18.81,49200.0,10.0999,10.1107,10.0999,10.1107,49200.0
2005-05-13 15:20:00,18.81,18.88,18.81,18.86,61200.0,10.1107,10.1483,10.1107,10.1375,61200.0
2005-05-13 15:25:00,18.88,18.89,18.86,18.86,29800.0,10.1483,10.1537,10.1375,10.1375,29800.0
2005-05-13 15:30:00,18.86,18.89,18.83,18.83,32600.0,10.1375,10.1537,10.1214,10.1214,32600.0
2005-05-13 15:35:00,18.83,18.83,18.81,18.82,75800.0,10.1214,10.1214,10.1107,10.116,75800.0
2005-05-13 15:40:00,18.83,18.9,18.83,18.88,66600.0,10.1214,10.159,10.1214,10.1483,66600.0
2005-05-13 15:45:00,18.88,18.92,18.88,18.92,51600.0,10.1483,10.1698,10.1483,10.1698,51600.0
2005-05-13 15:50:00,18.92,18.93,18.91,18.92,57200.0,10.1698,10.1752,10.1644,10.1698,57200.0
2005-05-13 15:55:00,18.91,18.92,18.91,18.92,59400.0,10.1644,10.1698,10.1644,10.1698,59400.0
2005-05-16 09:30:00,18.89,18.89,18.87,18.88,36000.0,10.1537,10.1537,10.1429,10.1483,36000.0
2005-05-16 09:35:00,18.88,18.88,18.85,18.85,32200.0,10.1483,10.1483,10.1322,10.1322,32200.0
2005-05-16 09:40:00,18.85,18.86,18.77,18.86,39600.0,10.1322,10.1375,10.0892,10.1375,39600.0
2005-05-16 09:45:00,18.9,18.9,18.83,18.86,26400.0,10.159,10.159,10.1214,10.1375,26400.0
2005-05-16 09:50:00,18.86,18.88,18.77,18.77,32000.0,10.1375,10.1483,10.0892,10.0892,32000.0
2005-05-16 09:55:00,18.77,18.77,18.68,18.68,52200.0,10.0892,10.0892,10.0408,10.0408,52200.0
2005-05-16 10:00:00,18.68,18.77,18.68,18.75,52400.0,10.0408,10.0892,10.0408,10.0784,52400.0
2005-05-16 10:05:00,18.75,18.78,18.74,18.77,49600.0,10.0784,10.0945,10.073,10.0892,49600.0
2005-05-16 10:10:00,18.75,18.77,18.72,18.73,32400.0,10.0784,10.0892,10.0623,10.0677,32400.0
2005-05-16 10:15:00,18.72,18.76,18.7,18.76,46000.0,10.0623,10.0838,10.0515,10.0838,46000.0
2005-05-16 10:20:00,18.75,18.8,18.74,18.79,31600.0,10.0784,10.1053,10.073,10.0999,31600.0
2005-05-16 10:25:00,18.78,18.79,18.73,18.74,22000.0,10.0945,10.0999,10.0677,10.073,22000.0
2005-05-16 10:30:00,18.73,18.74,18.73,18.74,38600.0,10.0677,10.073,10.0677,10.073,38600.0
2005-05-16 10:35:00,18.74,18.75,18.73,18.75,21000.0,10.073,10.0784,10.0677,10.0784,21000.0
2005-05-16 10:40:00,18.75,18.8,18.75,18.8,46600.0,10.0784,10.1053,10.0784,10.1053,46600.0
2005-05-16 10:45:00,18.8,18.88,18.8,18.86,33800.0,10.1053,10.1483,10.1053,10.1375,33800.0
2005-05-16 10:50:00,18.86,18.86,18.86,18.86,48200.0,10.1375,10.1375,10.1375,10.1375,48200.0
2005-05-16 10:55:00,18.86,18.88,18.86,18.87,32200.0,10.1375,10.1483,10.1375,10.1429,32200.0
2005-05-16 11:00:00,18.86,18.88,18.85,18.85,63200.0,10.1375,10.1483,10.1322,10.1322,63200.0
2005-05-16 11:05:00,18.85,18.86,18.85,18.85,40000.0,10.1322,10.1375,10.1322,10.1322,40000.0
2005-05-16 11:10:00,18.86,18.86,18.84,18.86,26600.0,10.1375,10.1375,10.1268,10.1375,26600.0
2005-05-16 11:15:00,18.86,18.87,18.84,18.86,41800.0,10.1375,10.1429,10.1268,10.1375,41800.0
2005-05-16 11:20:00,18.86,18.9,18.85,18.89,43400.0,10.1375,10.159,10.1322,10.1537,43400.0
2005-05-16 11:25:00,18.9,18.9,18.86,18.88,16200.0,10.159,10.159,10.1375,10.1483,16200.0
2005-05-16 11:30:00,18.88,18.9,18.88,18.89,26600.0,10.1483,10.159,10.1483,10.1537,26600.0
2005-05-16 11:35:00,18.89,18.91,18.88,18.91,20800.0,10.1537,10.1644,10.1483,10.1644,20800.0
2005-05-16 11:40:00,18.9,18.9,18.88,18.9,25000.0,10.159,10.159,10.1483,10.159,25000.0
2005-05-16 11:45:00,18.9,18.9,18.88,18.9,25800.0,10.159,10.159,10.1483,10.159,25800.0
2005-05-16 11:50:00,18.89,18.89,18.89,18.89,18200.0,10.1537,10.1537,10.1537,10.1537,18200.0
2005-05-16 11:55:00,18.89,18.89,18.87,18.87,42800.0,10.1537,10.1537,10.1429,10.1429,42800.0
2005-05-16 12:00:00,18.87,18.89,18.87,18.89,28200.0,10.1429,10.1537,10.1429,10.1537,28200.0
2005-05-16 12:05:00,18.89,18.91,18.88,18.91,5800.0,10.1537,10.1644,10.1483,10.1644,5800.0
2005-05-16 12:10:00,18.9,18.91,18.88,18.88,17400.0,10.159,10.1644,10.1483,10.1483,17400.0
2005-05-16 12:15:00,18.88,18.91,18.88,18.91,11600.0,10.1483,10.1644,10.1483,10.1644,11600.0
2005-05-16 12:20:00,18.9,18.91,18.9,18.91,13800.0,10.159,10.1644,10.159,10.1644,13800.0
2005-05-16 12:25:00,18.91,18.91,18.87,18.88,18600.0,10.1644,10.1644,10.1429,10.1483,18600.0
2005-05-16 12:30:00,18.88,18.88,18.85,18.85,15800.0,10.1483,10.1483,10.1322,10.1322,15800.0
2005-05-16 12:35:00,18.85,18.88,18.84,18.88,24200.0,10.1322,10.1483,10.1268,10.1483,24200.0
2005-05-16 12:40:00,18.86,18.86,18.86,18.86,6400.0,10.1375,10.1375,10.1375,10.1375,6400.0
2005-05-16 12:45:00,18.87,18.91,18.87,18.91,14000.0,10.1429,10.1644,10.1429,10.1644,14000.0
2005-05-16 12:50:00,18.9,18.91,18.88,18.89,12200.0,10.159,10.1644,10.1483,10.1537,12200.0
2005-05-16 12:55:00,18.89,18.9,18.88,18.88,21400.0,10.1537,10.159,10.1483,10.1483,21400.0
2005-05-16 13:00:00,18.88,18.88,18.85,18.85,24800.0,10.1483,10.1483,10.1322,10.1322,24800.0
2005-05-16 13:05:00,18.85,18.85,18.84,18.85,26200.0,10.1322,10.1322,10.1268,10.1322,26200.0
2005-05-16 13:10:00,18.85,18.85,18.83,18.84,19200.0,10.1322,10.1322,10.1214,10.1268,19200.0
2005-05-16 13:15:00,18.84,18.86,18.84,18.86,18000.0,10.1268,10.1375,10.1268,10.1375,18000.0
2005-05-16 13:20:00,18.86,18.92,18.86,18.92,31600.0,10.1375,10.1698,10.1375,10.1698,31600.0
2005-05-16 13:25:00,18.92,18.92,18.91,18.91,8800.0,10.1698,10.1698,10.1644,10.1644,8800.0
2005-05-16 13:30:00,18.91,18.92,18.89,18.91,35600.0,10.1644,10.1698,10.1537,10.1644,35600.0
2005-05-16 13:35:00,18.9,18.92,18.9,18.92,16800.0,10.159,10.1698,10.159,10.1698,16800.0
2005-05-16 13:40:00,18.92,18.93,18.91,18.93,24800.0,10.1698,10.1752,10.1644,10.1752,24800.0
2005-05-16 13:45:00,18.93,18.98,18.92,18.98,18000.0,10.1752,10.202,10.1698,10.202,18000.0
2005-05-16 13:50:00,18.98,19.0,18.97,18.99,34800.0,10.202,10.2128,10.1967,10.2074,34800.0
2005-05-16 13:55:00,18.99,19.02,18.99,19.02,62000.0,10.2074,10.2235,10.2074,10.2235,62000.0
2005-05-16 14:00:00,19.02,19.03,19.0,19.02,14400.0,10.2235,10.2289,10.2128,10.2235,14400.0
2005-05-16 14:05:00,19.03,19.03,19.01,19.02,31200.0,10.2289,10.2289,10.2182,10.2235,31200.0
2005-05-16 14:10:00,19.02,19.02,19.0,19.02,29200.0,10.2235,10.2235,10.2128,10.2235,29200.0
2005-05-16 14:15:00,19.02,19.02,18.99,19.01,20400.0,10.2235,10.2235,10.2074,10.2182,20400.0
2005-05-16 14:20:00,19.01,19.01,18.99,18.99,12800.0,10.2182,10.2182,10.2074,10.2074,12800.0
2005-05-16 14:25:00,18.99,19.02,18.99,19.01,48800.0,10.2074,10.2235,10.2074,10.2182,48800.0
2005-05-16 14:30:00,19.02,19.02,18.99,18.99,18800.0,10.2235,10.2235,10.2074,10.2074,18800.0
2005-05-16 14:35:00,18.98,19.0,18.98,18.98,20400.0,10.202,10.2128,10.202,10.202,20400.0
2005-05-16 14:40:00,18.98,18.98,18.96,18.96,34600.0,10.202,10.202,10.1913,10.1913,34600.0
2005-05-16 14:45:00,18.95,18.96,18.95,18.96,10400.0,10.1859,10.1913,10.1859,10.1913,10400.0
2005-05-16 14:50:00,18.95,18.98,18.95,18.98,22000.0,10.1859,10.202,10.1859,10.202,22000.0
2005-05-16 14:55:00,18.98,19.0,18.96,18.98,23000.0,10.202,10.2128,10.1913,10.202,23000.0
2005-05-16 15:00:00,18.98,18.98,18.97,18.98,19400.0,10.202,10.202,10.1967,10.202,19400.0
2005-05-16 15:05:00,18.98,19.0,18.97,19.0,25000.0,10.202,10.2128,10.1967,10.2128,25000.0
2005-05-16 15:10:00,19.0,19.03,19.0,19.01,23200.0,10.2128,10.2289,10.2128,10.2182,23200.0
2005-05-16 15:15:00,19.0,19.03,19.0,19.03,28400.0,10.2128,10.2289,10.2128,10.2289,28400.0
2005-05-16 15:20:00,19.03,19.05,19.03,19.04,45400.0,10.2289,10.2397,10.2289,10.2343,45400.0
2005-05-16 15:25:00,19.04,19.05,19.03,19.03,23800.0,10.2343,10.2397,10.2289,10.2289,23800.0
2005-05-16 15:30:00,19.03,19.03,19.01,19.02,37800.0,10.2289,10.2289,10.2182,10.2235,37800.0
2005-05-16 15:35:00,19.03,19.03,19.01,19.02,20400.0,10.2289,10.2289,10.2182,10.2235,20400.0
2005-05-16 15:40:00,19.01,19.04,19.0,19.04,35000.0,10.2182,10.2343,10.2128,10.2343,35000.0
2005-05-16 15:45:00,19.03,19.06,19.03,19.06,42800.0,10.2289,10.2451,10.2289,10.2451,42800.0
2005-05-16 15:50:00,19.07,19.08,19.06,19.06,44000.0,10.2504,10.2558,10.2451,10.2451,44000.0
2005-05-16 15:55:00,19.06,19.07,19.05,19.05,50600.0,10.2451,10.2504,10.2397,10.2397,50600.0
2005-05-17 09:30:00,19.08,19.08,19.05,19.07,94800.0,10.2558,10.2558,10.2397,10.2504,94800.0
2005-05-17 09:35:00,19.07,19.25,19.07,19.25,76600.0,10.2504,10.3472,10.2504,10.3472,76600.0
2005-05-17 09:40:00,19.25,19.25,19.15,19.17,80800.0,10.3472,10.3472,10.2934,10.3042,80800.0
2005-05-17 09:45:00,19.18,19.18,19.16,19.16,174600.0,10.3096,10.3096,10.2988,10.2988,174600.0
2005-05-17 09:50:00,19.16,19.17,19.15,19.15,49800.0,10.2988,10.3042,10.2934,10.2934,49800.0
2005-05-17 09:55:00,19.15,19.17,19.14,19.14,48200.0,10.2934,10.3042,10.2881,10.2881,48200.0
2005-05-17 10:00:00,19.15,19.16,19.13,19.14,40400.0,10.2934,10.2988,10.2827,10.2881,40400.0
2005-05-17 10:05:00,19.13,19.15,19.13,19.15,39400.0,10.2827,10.2934,10.2827,10.2934,39400.0
2005-05-17 10:10:00,19.15,19.17,19.14,19.16,66400.0,10.2934,10.3042,10.2881,10.2988,66400.0
2005-05-17 10:15:00,19.16,19.17,19.15,19.17,82600.0,10.2988,10.3042,10.2934,10.3042,82600.0
2005-05-17 10:20:00,19.17,19.18,19.17,19.18,48600.0,10.3042,10.3096,10.3042,10.3096,48600.0
2005-05-17 10:25:00,19.18,19.18,19.16,19.17,48200.0,10.3096,10.3096,10.2988,10.3042,48200.0
2005-05-17 10:30:00,19.17,19.18,19.15,19.18,46600.0,10.3042,10.3096,10.2934,10.3096,46600.0
2005-05-17 10:35:00,19.18,19.2,19.17,19.2,41000.0,10.3096,10.3203,10.3042,10.3203,41000.0
2005-05-17 10:40:00,19.2,19.22,19.19,19.22,38800.0,10.3203,10.3311,10.3149,10.3311,38800.0
2005-05-17 10:45:00,19.22,19.24,19.21,19.24,36400.0,10.3311,10.3418,10.3257,10.3418,36400.0
2005-05-17 10:50:00,19.25,19.25,19.24,19.25,27800.0,10.3472,10.3472,10.3418,10.3472,27800.0
2005-05-17 10:55:00,19.25,19.25,19.25,19.25,46400.0,10.3472,10.3472,10.3472,10.3472,46400.0
2005-05-17 11:00:00,19.25,19.29,19.25,19.29,46200.0,10.3472,10.3687,10.3472,10.3687,46200.0
2005-05-17 11:05:00,19.29,19.32,19.29,19.31,69200.0,10.3687,10.3848,10.3687,10.3794,69200.0
2005-05-17 11:10:00,19.32,19.38,19.32,19.36,120400.0,10.3848,10.4171,10.3848,10.4063,120400.0
2005-05-17 11:15:00,19.36,19.38,19.36,19.36,111000.0,10.4063,10.4171,10.4063,10.4063,111000.0
2005-05-17 11:20:00,19.36,19.38,19.36,19.38,62000.0,10.4063,10.4171,10.4063,10.4171,62000.0
2005-05-17 11:25:00,19.39,19.4,19.36,19.36,48800.0,10.4224,10.4278,10.4063,10.4063,48800.0
2005-05-17 11:30:00,19.36,19.36,19.35,19.35,19400.0,10.4063,10.4063,10.4009,10.4009,19400.0
2005-05-17 11:35:00,19.35,19.41,19.35,19.4,72200.0,10.4009,10.4332,10.4009,10.4278,72200.0
2005-05-17 11:40:00,19.39,19.4,19.39,19.4,30800.0,10.4224,10.4278,10.4224,10.4278,30800.0
2005-05-17 11:45:00,19.39,19.43,19.39,19.41,20800.0,10.4224,10.4439,10.4224,10.4332,20800.0
2005-05-17 11:50:00,19.41,19.42,19.4,19.42,21600.0,10.4332,10.4386,10.4278,10.4386,21600.0
2005-05-17 11:55:00,19.42,19.43,19.42,19.43,31200.0,10.4386,10.4439,10.4386,10.4439,31200.0
2005-05-17 12:00:00,19.43,19.45,19.41,19.42,25200.0,10.4439,10.4547,10.4332,10.4386,25200.0
2005-05-17 12:05:00,19.41,19.43,19.41,19.42,29200.0,10.4332,10.4439,10.4332,10.4386,29200.0
2005-05-17 12:10:00,19.42,19.43,19.42,19.42,16800.0,10.4386,10.4439,10.4386,10.4386,16800.0
2005-05-17 12:15:00,19.42,19.43,19.42,19.43,20000.0,10.4386,10.4439,10.4386,10.4439,20000.0
2005-05-17 12:20:00,19.43,19.43,19.42,19.42,10000.0,10.4439,10.4439,10.4386,10.4386,10000.0
2005-05-17 12:25:00,19.42,19.42,19.41,19.41,20800.0,10.4386,10.4386,10.4332,10.4332,20800.0
2005-05-17 12:30:00,19.42,19.42,19.4,19.41,24800.0,10.4386,10.4386,10.4278,10.4332,24800.0
2005-05-17 12:35:00,19.41,19.42,19.41,19.41,12800.0,10.4332,10.4386,10.4332,10.4332,12800.0
2005-05-17 12:40:00,19.41,19.41,19.39,19.39,15000.0,10.4332,10.4332,10.4224,10.4224,15000.0
2005-05-17 12:45:00,19.4,19.41,19.4,19.41,13400.0,10.4278,10.4332,10.4278,10.4332,13400.0
2005-05-17 12:50:00,19.42,19.42,19.4,19.4,20200.0,10.4386,10.4386,10.4278,10.4278,20200.0
2005-05-17 12:55:00,19.4,19.41,19.39,19.39,18600.0,10.4278,10.4332,10.4224,10.4224,18600.0
2005-05-17 13:00:00,19.39,19.39,19.38,19.39,15800.0,10.4224,10.4224,10.4171,10.4224,15800.0
2005-05-17 13:05:00,19.39,19.41,19.39,19.4,10800.0,10.4224,10.4332,10.4224,10.4278,10800.0
2005-05-17 13:10:00,19.41,19.41,19.41,19.41,4600.0,10.4332,10.4332,10.4332,10.4332,4600.0
2005-05-17 13:15:00,19.41,19.43,19.41,19.43,25200.0,10.4332,10.4439,10.4332,10.4439,25200.0
2005-05-17 13:20:00,19.43,19.46,19.43,19.45,22400.0,10.4439,10.4601,10.4439,10.4547,22400.0
2005-05-17 13:25:00,19.45,19.45,19.44,19.45,92400.0,10.4547,10.4547,10.4493,10.4547,92400.0
2005-05-17 13:30:00,19.44,19.45,19.41,19.42,126000.0,10.4493,10.4547,10.4332,10.4386,126000.0
2005-05-17 13:35:00,19.41,19.43,19.4,19.43,15600.0,10.4332,10.4439,10.4278,10.4439,15600.0
2005-05-17 13:40:00,19.43,19.43,19.41,19.41,26200.0,10.4439,10.4439,10.4332,10.4332,26200.0
2005-05-17 13:45:00,19.41,19.41,19.39,19.39,33000.0,10.4332,10.4332,10.4224,10.4224,33000.0
2005-05-17 13:50:00,19.39,19.39,19.35,19.37,35800.0,10.4224,10.4224,10.4009,10.4117,35800.0
2005-05-17 13:55:00,19.37,19.38,19.37,19.37,33200.0,10.4117,10.4171,10.4117,10.4117,33200.0
2005-05-17 14:00:00,19.38,19.38,19.36,19.38,16400.0,10.4171,10.4171,10.4063,10.4171,16400.0
2005-05-17 14:05:00,19.38,19.38,19.36,19.37,36400.0,10.4171,10.4171,10.4063,10.4117,36400.0
2005-05-17 14:10:00,19.37,19.39,19.36,19.39,18000.0,10.4117,10.4224,10.4063,10.4224,18000.0
2005-05-17 14:15:00,19.39,19.43,19.39,19.41,31200.0,10.4224,10.4439,10.4224,10.4332,31200.0
2005-05-17 14:20:00,19.41,19.42,19.4,19.4,20200.0,10.4332,10.4386,10.4278,10.4278,20200.0
2005-05-17 14:25:00,19.4,19.4,19.36,19.36,40600.0,10.4278,10.4278,10.4063,10.4063,40600.0
2005-05-17 14:30:00,19.36,19.4,19.36,19.39,225400.0,10.4063,10.4278,10.4063,10.4224,225400.0
2005-05-17 14:35:00,19.39,19.4,19.37,19.4,159000.0,10.4224,10.4278,10.4117,10.4278,159000.0
2005-05-17 14:40:00,19.4,19.41,19.4,19.4,145600.0,10.4278,10.4332,10.4278,10.4278,145600.0
2005-05-17 14:45:00,19.41,19.43,19.41,19.42,41400.0,10.4332,10.4439,10.4332,10.4386,41400.0
2005-05-17 14:50:00,19.42,19.43,19.41,19.42,48200.0,10.4386,10.4439,10.4332,10.4386,48200.0
2005-05-17 14:55:00,19.42,19.43,19.41,19.43,43800.0,10.4386,10.4439,10.4332,10.4439,43800.0
2005-05-17 15:00:00,19.43,19.43,19.41,19.43,29000.0,10.4439,10.4439,10.4332,10.4439,29000.0
2005-05-17 15:05:00,19.42,19.43,19.41,19.41,37200.0,10.4386,10.4439,10.4332,10.4332,37200.0
2005-05-17 15:10:00,19.41,19.42,19.41,19.42,23600.0,10.4332,10.4386,10.4332,10.4386,23600.0
2005-05-17 15:15:00,19.42,19.43,19.41,19.43,32400.0,10.4386,10.4439,10.4332,10.4439,32400.0
2005-05-17 15:20:00,19.42,19.42,19.38,19.38,68200.0,10.4386,10.4386,10.4171,10.4171,68200.0
2005-05-17 15:25:00,19.38,19.4,19.38,19.39,38400.0,10.4171,10.4278,10.4171,10.4224,38400.0
2005-05-17 15:30:00,19.39,19.43,19.39,19.42,40400.0,10.4224,10.4439,10.4224,10.4386,40400.0
2005-05-17 15:35:00,19.41,19.41,19.4,19.4,116600.0,10.4332,10.4332,10.4278,10.4278,116600.0
2005-05-17 15:40:00,19.4,19.4,19.4,19.4,68600.0,10.4278,10.4278,10.4278,10.4278,68600.0
2005-05-17 15:45:00,19.4,19.41,19.4,19.41,97600.0,10.4278,10.4332,10.4278,10.4332,97600.0
2005-05-17 15:50:00,19.41,19.41,19.39,19.39,107000.0,10.4332,10.4332,10.4224,10.4224,107000.0
2005-05-17 15:55:00,19.39,19.39,19.38,19.39,86800.0,10.4224,10.4224,10.4171,10.4224,86800.0
2005-05-18 09:30:00,19.38,19.39,19.36,19.38,63000.0,10.4171,10.4224,10.4063,10.4171,63000.0
2005-05-18 09:35:00,19.36,19.37,19.3,19.36,32600.0,10.4063,10.4117,10.3741,10.4063,32600.0
2005-05-18 09:40:00,19.36,19.39,19.34,19.38,21200.0,10.4063,10.4224,10.3956,10.4171,21200.0
2005-05-18 09:45:00,19.36,19.39,19.35,19.36,22400.0,10.4063,10.4224,10.4009,10.4063,22400.0
2005-05-18 09:50:00,19.36,19.36,19.33,19.34,40000.0,10.4063,10.4063,10.3902,10.3956,40000.0
2005-05-18 09:55:00,19.32,19.34,19.32,19.33,20400.0,10.3848,10.3956,10.3848,10.3902,20400.0
2005-05-18 10:00:00,19.33,19.36,19.33,19.35,40800.0,10.3902,10.4063,10.3902,10.4009,40800.0
2005-05-18 10:05:00,19.36,19.38,19.36,19.38,21200.0,10.4063,10.4171,10.4063,10.4171,21200.0
2005-05-18 10:10:00,19.37,19.38,19.36,19.36,19800.0,10.4117,10.4171,10.4063,10.4063,19800.0
2005-05-18 10:15:00,19.36,19.38,19.35,19.37,88800.0,10.4063,10.4171,10.4009,10.4117,88800.0
2005-05-18 10:20:00,19.37,19.38,19.32,19.36,27200.0,10.4117,10.4171,10.3848,10.4063,27200.0
2005-05-18 10:25:00,19.36,19.4,19.36,19.4,33400.0,10.4063,10.4278,10.4063,10.4278,33400.0
2005-05-18 10:30:00,19.4,19.43,19.38,19.42,19000.0,10.4278,10.4439,10.4171,10.4386,19000.0
2005-05-18 10:35:00,19.42,19.42,19.4,19.4,18200.0,10.4386,10.4386,10.4278,10.4278,18200.0
2005-05-18 10:40:00,19.39,19.41,19.39,19.41,29800.0,10.4224,10.4332,10.4224,10.4332,29800.0
2005-05-18 10:45:00,19.41,19.41,19.39,19.4,44800.0,10.4332,10.4332,10.4224,10.4278,44800.0
2005-05-18 10:50:00,19.4,19.41,19.39,19.41,53800.0,10.4278,10.4332,10.4224,10.4332,53800.0
2005-05-18 10:55:00,19.41,19.43,19.41,19.43,14800.0,10.4332,10.4439,10.4332,10.4439,14800.0
2005-05-18 11:00:00,19.43,19.43,19.4,19.43,16000.0,10.4439,10.4439,10.4278,10.4439,16000.0
2005-05-18 11:05:00,19.43,19.45,19.42,19.44,25200.0,10.4439,10.4547,10.4386,10.4493,25200.0
2005-05-18 11:10:00,19.43,19.44,19.4,19.4,13800.0,10.4439,10.4493,10.4278,10.4278,13800.0
2005-05-18 11:15:00,19.41,19.42,19.39,19.41,14200.0,10.4332,10.4386,10.4224,10.4332,14200.0
2005-05-18 11:20:00,19.41,19.43,19.41,19.42,15200.0,10.4332,10.4439,10.4332,10.4386,15200.0
2005-05-18 11:25:00,19.42,19.42,19.41,19.41,11200.0,10.4386,10.4386,10.4332,10.4332,11200.0
2005-05-18 11:30:00,19.41,19.42,19.39,19.39,21400.0,10.4332,10.4386,10.4224,10.4224,21400.0
2005-05-18 11:35:00,19.39,19.4,19.39,19.39,13000.0,10.4224,10.4278,10.4224,10.4224,13000.0
2005-05-18 11:40:00,19.39,19.41,19.38,19.4,16000.0,10.4224,10.4332,10.4171,10.4278,16000.0
2005-05-18 11:45:00,19.41,19.41,19.39,19.4,32600.0,10.4332,10.4332,10.4224,10.4278,32600.0
2005-05-18 11:50:00,19.4,19.41,19.4,19.41,25600.0,10.4278,10.4332,10.4278,10.4332,25600.0
2005-05-18 11:55:00,19.4,19.41,19.39,19.39,36400.0,10.4278,10.4332,10.4224,10.4224,36400.0
2005-05-18 12:00:00,19.39,19.41,19.38,19.4,42200.0,10.4224,10.4332,10.4171,10.4278,42200.0
2005-05-18 12:05:00,19.4,19.41,19.39,19.41,42400.0,10.4278,10.4332,10.4224,10.4332,42400.0
2005-05-18 12:10:00,19.42,19.43,19.41,19.41,9800.0,10.4386,10.4439,10.4332,10.4332,9800.0
2005-05-18 12:15:00,19.42,19.43,19.4,19.42,13800.0,10.4386,10.4439,10.4278,10.4386,13800.0
2005-05-18 12:20:00,19.42,19.43,19.4,19.4,12600.0,10.4386,10.4439,10.4278,10.4278,12600.0
2005-05-18 12:25:00,19.4,19.4,19.39,19.39,6200.0,10.4278,10.4278,10.4224,10.4224,6200.0
2005-05-18 12:30:00,19.39,19.4,19.38,19.4,7400.0,10.4224,10.4278,10.4171,10.4278,7400.0
2005-05-18 12:35:00,19.4,19.4,19.38,19.4,18400.0,10.4278,10.4278,10.4171,10.4278,18400.0
2005-05-18 12:40:00,19.4,19.4,19.39,19.39,21600.0,10.4278,10.4278,10.4224,10.4224,21600.0
2005-05-18 12:45:00,19.39,19.39,19.36,19.38,14600.0,10.4224,10.4224,10.4063,10.4171,14600.0
2005-05-18 12:50:00,19.37,19.41,19.37,19.41,3200.0,10.4117,10.4332,10.4117,10.4332,3200.0
2005-05-18 12:55:00,19.41,19.41,19.39,19.41,14400.0,10.4332,10.4332,10.4224,10.4332,14400.0
2005-05-18 13:00:00,19.4,19.41,19.4,19.4,20800.0,10.4278,10.4332,10.4278,10.4278,20800.0
2005-05-18 13:05:00,19.39,19.4,19.38,19.38,10000.0,10.4224,10.4278,10.4171,10.4171,10000.0
2005-05-18 13:10:00,19.38,19.39,19.37,19.39,14200.0,10.4171,10.4224,10.4117,10.4224,14200.0
2005-05-18 13:15:00,19.39,19.39,19.37,19.37,14000.0,10.4224,10.4224,10.4117,10.4117,14000.0
2005-05-18 13:20:00,19.37,19.39,19.37,19.38,9400.0,10.4117,10.4224,10.4117,10.4171,9400.0
2005-05-18 13:25:00,19.38,19.4,19.38,19.4,10200.0,10.4171,10.4278,10.4171,10.4278,10200.0
2005-05-18 13:30:00,19.39,19.4,19.38,19.39,6000.0,10.4224,10.4278,10.4171,10.4224,6000.0
2005-05-18 13:35:00,19.38,19.4,19.38,19.39,5400.0,10.4171,10.4278,10.4171,10.4224,5400.0
2005-05-18 13:40:00,19.39,19.4,19.36,19.36,22000.0,10.4224,10.4278,10.4063,10.4063,22000.0
2005-05-18 13:45:00,19.36,19.36,19.36,19.36,9400.0,10.4063,10.4063,10.4063,10.4063,9400.0
2005-05-18 13:50:00,19.36,19.4,19.34,19.34,43000.0,10.4063,10.4278,10.3956,10.3956,43000.0
2005-05-18 13:55:00,19.34,19.35,19.32,19.33,13600.0,10.3956,10.4009,10.3848,10.3902,13600.0
2005-05-18 14:00:00,19.34,19.36,19.34,19.36,9200.0,10.3956,10.4063,10.3956,10.4063,9200.0
2005-05-18 14:05:00,19.35,19.37,19.35,19.37,14400.0,10.4009,10.4117,10.4009,10.4117,14400.0
2005-05-18 14:10:00,19.36,19.39,19.36,19.38,18600.0,10.4063,10.4224,10.4063,10.4171,18600.0
2005-05-18 14:15:00,19.38,19.4,19.38,19.4,11400.0,10.4171,10.4278,10.4171,10.4278,11400.0
2005-05-18 14:20:00,19.4,19.41,19.39,19.4,27600.0,10.4278,10.4332,10.4224,10.4278,27600.0
2005-05-18 14:25:00,19.4,19.42,19.4,19.41,27000.0,10.4278,10.4386,10.4278,10.4332,27000.0
2005-05-18 14:30:00,19.4,19.41,19.38,19.41,19400.0,10.4278,10.4332,10.4171,10.4332,19400.0
2005-05-18 14:35:00,19.41,19.41,19.36,19.4,18800.0,10.4332,10.4332,10.4063,10.4278,18800.0
2005-05-18 14:40:00,19.4,19.41,19.38,19.39,26000.0,10.4278,10.4332,10.4171,10.4224,26000.0
2005-05-18 14:45:00,19.38,19.4,19.38,19.39,16600.0,10.4171,10.4278,10.4171,10.4224,16600.0
2005-05-18 14:50:00,19.39,19.43,19.39,19.41,16000.0,10.4224,10.4439,10.4224,10.4332,16000.0
2005-05-18 14:55:00,19.4,19.43,19.4,19.41,16400.0,10.4278,10.4439,10.4278,10.4332,16400.0
2005-05-18 15:00:00,19.42,19.42,19.37,19.39,15400.0,10.4386,10.4386,10.4117,10.4224,15400.0
2005-05-18 15:05:00,19.39,19.4,19.38,19.4,35600.0,10.4224,10.4278,10.4171,10.4278,35600.0
2005-05-18 15:10:00,19.4,19.4,19.38,19.39,105000.0,10.4278,10.4278,10.4171,10.4224,105000.0
2005-05-18 15:15:00,19.38,19.39,19.37,19.38,21000.0,10.4171,10.4224,10.4117,10.4171,21000.0
2005-05-18 15:20:00,19.38,19.39,19.37,19.38,14000.0,10.4171,10.4224,10.4117,10.4171,14000.0
2005-05-18 15:25:00,19.37,19.38,19.35,19.35,19600.0,10.4117,10.4171,10.4009,10.4009,19600.0
2005-05-18 15:30:00,19.34,19.38,19.34,19.38,41600.0,10.3956,10.4171,10.3956,10.4171,41600.0
2005-05-18 15:35:00,19.38,19.38,19.33,19.35,13800.0,10.4171,10.4171,10.3902,10.4009,13800.0
2005-05-18 15:40:00,19.36,19.41,19.36,19.38,24400.0,10.4063,10.4332,10.4063,10.4171,24400.0
2005-05-18 15:45:00,19.35,19.38,19.35,19.36,555600.0,10.4009,10.4171,10.4009,10.4063,555600.0
2005-05-18 15:50:00,19.36,19.39,19.35,19.35,25200.0,10.4063,10.4224,10.4009,10.4009,25200.0
2005-05-18 15:55:00,19.35,19.38,19.35,19.36,31400.0,10.4009,10.4171,10.4009,10.4063,31400.0
2005-05-19 09:30:00,19.38,19.48,19.38,19.47,47200.0,10.4171,10.4708,10.4171,10.4654,47200.0
2005-05-19 09:35:00,19.48,19.48,19.46,19.47,74800.0,10.4708,10.4708,10.4601,10.4654,74800.0
2005-05-19 09:40:00,19.47,19.47,19.4,19.41,18800.0,10.4654,10.4654,10.4278,10.4332,18800.0
2005-05-19 09:45:00,19.41,19.41,19.4,19.41,16600.0,10.4332,10.4332,10.4278,10.4332,16600.0
2005-05-19 09:50:00,19.4,19.41,19.4,19.41,36600.0,10.4278,10.4332,10.4278,10.4332,36600.0
2005-05-19 09:55:00,19.41,19.43,19.4,19.42,23400.0,10.4332,10.4439,10.4278,10.4386,23400.0
2005-05-19 10:00:00,19.42,19.43,19.4,19.42,48800.0,10.4386,10.4439,10.4278,10.4386,48800.0
2005-05-19 10:05:00,19.43,19.43,19.4,19.42,42400.0,10.4439,10.4439,10.4278,10.4386,42400.0
2005-05-19 10:10:00,19.42,19.43,19.41,19.43,78600.0,10.4386,10.4439,10.4332,10.4439,78600.0
2005-05-19 10:15:00,19.43,19.43,19.4,19.41,24800.0,10.4439,10.4439,10.4278,10.4332,24800.0
2005-05-19 10:20:00,19.41,19.43,19.4,19.4,542400.0,10.4332,10.4439,10.4278,10.4278,542400.0
2005-05-19 10:25:00,19.41,19.43,19.4,19.42,66600.0,10.4332,10.4439,10.4278,10.4386,66600.0
2005-05-19 10:30:00,19.42,19.42,19.41,19.41,17000.0,10.4386,10.4386,10.4332,10.4332,17000.0
2005-05-19 10:35:00,19.4,19.41,19.39,19.4,95000.0,10.4278,10.4332,10.4224,10.4278,95000.0
2005-05-19 10:40:00,19.4,19.42,19.39,19.41,42600.0,10.4278,10.4386,10.4224,10.4332,42600.0
2005-05-19 10:45:00,19.41,19.41,19.4,19.4,14600.0,10.4332,10.4332,10.4278,10.4278,14600.0
2005-05-19 10:50:00,19.4,19.41,19.4,19.4,22400.0,10.4278,10.4332,10.4278,10.4278,22400.0
2005-05-19 10:55:00,19.41,19.42,19.4,19.42,26200.0,10.4332,10.4386,10.4278,10.4386,26200.0
2005-05-19 11:00:00,19.42,19.42,19.4,19.41,44800.0,10.4386,10.4386,10.4278,10.4332,44800.0
2005-05-19 11:05:00,19.4,19.43,19.39,19.39,49200.0,10.4278,10.4439,10.4224,10.4224,49200.0
2005-05-19 11:10:00,19.39,19.42,19.39,19.42,25400.0,10.4224,10.4386,10.4224,10.4386,25400.0
2005-05-19 11:15:00,19.42,19.42,19.4,19.41,20400.0,10.4386,10.4386,10.4278,10.4332,20400.0
2005-05-19 11:20:00,19.41,19.42,19.4,19.4,27200.0,10.4332,10.4386,10.4278,10.4278,27200.0
2005-05-19 11:25:00,19.39,19.41,19.39,19.41,19200.0,10.4224,10.4332,10.4224,10.4332,19200.0
2005-05-19 11:30:00,19.41,19.41,19.39,19.4,8200.0,10.4332,10.4332,10.4224,10.4278,8200.0
2005-05-19 11:35:00,19.4,19.4,19.36,19.37,115200.0,10.4278,10.4278,10.4063,10.4117,115200.0
2005-05-19 11:40:00,19.36,19.36,19.35,19.36,20400.0,10.4063,10.4063,10.4009,10.4063,20400.0
2005-05-19 11:45:00,19.35,19.36,19.35,19.36,20600.0,10.4009,10.4063,10.4009,10.4063,20600.0
2005-05-19 11:50:00,19.36,19.38,19.36,19.38,143400.0,10.4063,10.4171,10.4063,10.4171,143400.0
2005-05-19 11:55:00,19.38,19.4,19.37,19.38,24200.0,10.4171,10.4278,10.4117,10.4171,24200.0
2005-05-19 12:00:00,19.38,19.39,19.35,19.39,26400.0,10.4171,10.4224,10.4009,10.4224,26400.0
2005-05-19 12:05:00,19.39,19.39,19.36,19.37,14800.0,10.4224,10.4224,10.4063,10.4117,14800.0
2005-05-19 12:10:00,19.38,19.4,19.36,19.4,10800.0,10.4171,10.4278,10.4063,10.4278,10800.0
2005-05-19 12:15:00,19.4,19.41,19.39,19.41,74600.0,10.4278,10.4332,10.4224,10.4332,74600.0
2005-05-19 12:20:00,19.4,19.42,19.4,19.41,19800.0,10.4278,10.4386,10.4278,10.4332,19800.0
2005-05-19 12:25:00,19.41,19.42,19.41,19.41,16200.0,10.4332,10.4386,10.4332,10.4332,16200.0
2005-05-19 12:30:00,19.42,19.43,19.41,19.43,15400.0,10.4386,10.4439,10.4332,10.4439,15400.0
2005-05-19 12:35:00,19.43,19.43,19.39,19.4,16800.0,10.4439,10.4439,10.4224,10.4278,16800.0
2005-05-19 12:40:00,19.4,19.4,19.39,19.4,24400.0,10.4278,10.4278,10.4224,10.4278,24400.0
2005-05-19 12:45:00,19.4,19.4,19.4,19.4,10600.0,10.4278,10.4278,10.4278,10.4278,10600.0
2005-05-19 12:50:00,19.4,19.4,19.39,19.39,8000.0,10.4278,10.4278,10.4224,10.4224,8000.0
2005-05-19 12:55:00,19.39,19.41,19.39,19.41,10000.0,10.4224,10.4332,10.4224,10.4332,10000.0
2005-05-19 13:00:00,19.41,19.42,19.41,19.41,18800.0,10.4332,10.4386,10.4332,10.4332,18800.0
2005-05-19 13:05:00,19.41,19.41,19.4,19.41,39200.0,10.4332,10.4332,10.4278,10.4332,39200.0
2005-05-19 13:10:00,19.41,19.41,19.4,19.41,14800.0,10.4332,10.4332,10.4278,10.4332,14800.0
2005-05-19 13:15:00,19.41,19.41,19.4,19.4,20400.0,10.4332,10.4332,10.4278,10.4278,20400.0
2005-05-19 13:20:00,19.4,19.41,19.4,19.4,12200.0,10.4278,10.4332,10.4278,10.4278,12200.0
2005-05-19 13:25:00,19.41,19.41,19.4,19.41,6000.0,10.4332,10.4332,10.4278,10.4332,6000.0
2005-05-19 13:30:00,19.41,19.41,19.4,19.41,35200.0,10.4332,10.4332,10.4278,10.4332,35200.0
2005-05-19 13:35:00,19.41,19.41,19.4,19.41,13200.0,10.4332,10.4332,10.4278,10.4332,13200.0
2005-05-19 13:40:00,19.4,19.41,19.4,19.4,37600.0,10.4278,10.4332,10.4278,10.4278,37600.0
2005-05-19 13:45:00,19.4,19.4,19.38,19.38,17200.0,10.4278,10.4278,10.4171,10.4171,17200.0
2005-05-19 13:50:00,19.38,19.38,19.36,19.38,30200.0,10.4171,10.4171,10.4063,10.4171,30200.0
2005-05-19 13:55:00,19.39,19.39,19.38,19.38,6600.0,10.4224,10.4224,10.4171,10.4171,6600.0
2005-05-19 14:00:00,19.38,19.38,19.37,19.37,11200.0,10.4171,10.4171,10.4117,10.4117,11200.0
2005-05-19 14:05:00,19.36,19.39,19.36,19.39,7400.0,10.4063,10.4224,10.4063,10.4224,7400.0
2005-05-19 14:10:00,19.39,19.4,19.39,19.4,17800.0,10.4224,10.4278,10.4224,10.4278,17800.0
2005-05-19 14:15:00,19.39,19.41,19.39,19.41,23000.0,10.4224,10.4332,10.4224,10.4332,23000.0
2005-05-19 14:20:00,19.41,19.41,19.4,19.41,16600.0,10.4332,10.4332,10.4278,10.4332,16600.0
2005-05-19 14:25:00,19.4,19.43,19.4,19.42,12800.0,10.4278,10.4439,10.4278,10.4386,12800.0
2005-05-19 14:30:00,19.42,19.42,19.4,19.41,27200.0,10.4386,10.4386,10.4278,10.4332,27200.0
2005-05-19 14:35:00,19.41,19.41,19.39,19.4,27000.0,10.4332,10.4332,10.4224,10.4278,27000.0
2005-05-19 14:40:00,19.4,19.4,19.38,19.4,11400.0,10.4278,10.4278,10.4171,10.4278,11400.0
2005-05-19 14:45:00,19.39,19.4,19.32,19.39,79600.0,10.4224,10.4278,10.3848,10.4224,79600.0
2005-05-19 14:50:00,19.38,19.4,19.38,19.39,26000.0,10.4171,10.4278,10.4171,10.4224,26000.0
2005-05-19 14:55:00,19.38,19.4,19.38,19.4,30000.0,10.4171,10.4278,10.4171,10.4278,30000.0
2005-05-19 15:00:00,19.4,19.41,19.39,19.4,13800.0,10.4278,10.4332,10.4224,10.4278,13800.0
2005-05-19 15:05:00,19.41,19.43,19.4,19.42,68800.0,10.4332,10.4439,10.4278,10.4386,68800.0
2005-05-19 15:10:00,19.42,19.42,19.4,19.41,47400.0,10.4386,10.4386,10.4278,10.4332,47400.0
2005-05-19 15:15:00,19.4,19.42,19.39,19.41,26400.0,10.4278,10.4386,10.4224,10.4332,26400.0
2005-05-19 15:20:00,19.42,19.42,19.41,19.42,13000.0,10.4386,10.4386,10.4332,10.4386,13000.0
2005-05-19 15:25:00,19.42,19.42,19.41,19.42,25600.0,10.4386,10.4386,10.4332,10.4386,25600.0
2005-05-19 15:30:00,19.42,19.42,19.4,19.42,54200.0,10.4386,10.4386,10.4278,10.4386,54200.0
2005-05-19 15:35:00,19.42,19.44,19.42,19.43,45400.0,10.4386,10.4493,10.4386,10.4439,45400.0
2005-05-19 15:40:00,19.43,19.47,19.43,19.47,19000.0,10.4439,10.4654,10.4439,10.4654,19000.0
2005-05-19 15:45:00,19.47,19.48,19.45,19.45,158800.0,10.4654,10.4708,10.4547,10.4547,158800.0
2005-05-19 15:50:00,19.45,19.45,19.43,19.44,45800.0,10.4547,10.4547,10.4439,10.4493,45800.0
2005-05-19 15:55:00,19.44,19.45,19.4,19.41,273400.0,10.4493,10.4547,10.4278,10.4332,273400.0
2005-05-20 09:30:00,19.43,19.43,19.38,19.38,138600.0,10.4439,10.4439,10.4171,10.4171,138600.0
2005-05-20 09:35:00,19.38,19.38,19.33,19.33,51200.0,10.4171,10.4171,10.3902,10.3902,51200.0
2005-05-20 09:40:00,19.33,19.39,19.33,19.33,23600.0,10.3902,10.4224,10.3902,10.3902,23600.0
2005-05-20 09:45:00,19.33,19.35,19.3,19.31,51600.0,10.3902,10.4009,10.3741,10.3794,51600.0
2005-05-20 09:50:00,19.32,19.33,19.31,19.32,28000.0,10.3848,10.3902,10.3794,10.3848,28000.0
2005-05-20 09:55:00,19.32,19.38,19.32,19.38,31600.0,10.3848,10.4171,10.3848,10.4171,31600.0
2005-05-20 10:00:00,19.38,19.41,19.38,19.38,33800.0,10.4171,10.4332,10.4171,10.4171,33800.0
2005-05-20 10:05:00,19.38,19.38,19.3,19.32,200200.0,10.4171,10.4171,10.3741,10.3848,200200.0
2005-05-20 10:10:00,19.32,19.32,19.31,19.32,32800.0,10.3848,10.3848,10.3794,10.3848,32800.0
2005-05-20 10:15:00,19.32,19.33,19.3,19.3,114600.0,10.3848,10.3902,10.3741,10.3741,114600.0
2005-05-20 10:20:00,19.31,19.33,19.31,19.32,16000.0,10.3794,10.3902,10.3794,10.3848,16000.0
2005-05-20 10:25:00,19.32,19.34,19.32,19.33,8600.0,10.3848,10.3956,10.3848,10.3902,8600.0
2005-05-20 10:30:00,19.34,19.35,19.34,19.34,10800.0,10.3956,10.4009,10.3956,10.3956,10800.0
2005-05-20 10:35:00,19.35,19.36,19.34,19.36,32000.0,10.4009,10.4063,10.3956,10.4063,32000.0
2005-05-20 10:40:00,19.35,19.35,19.32,19.32,24400.0,10.4009,10.4009,10.3848,10.3848,24400.0
2005-05-20 10:45:00,19.33,19.35,19.33,19.34,14400.0,10.3902,10.4009,10.3902,10.3956,14400.0
2005-05-20 10:50:00,19.34,19.35,19.33,19.34,3800.0,10.3956,10.4009,10.3902,10.3956,3800.0
2005-05-20 10:55:00,19.33,19.34,19.33,19.34,11600.0,10.3902,10.3956,10.3902,10.3956,11600.0
2005-05-20 11:00:00,19.34,19.35,19.34,19.35,14600.0,10.3956,10.4009,10.3956,10.4009,14600.0
2005-05-20 11:05:00,19.35,19.35,19.33,19.33,7400.0,10.4009,10.4009,10.3902,10.3902,7400.0
2005-05-20 11:10:00,19.33,19.35,19.33,19.34,17400.0,10.3902,10.4009,10.3902,10.3956,17400.0
2005-05-20 11:15:00,19.34,19.34,19.33,19.33,15200.0,10.3956,10.3956,10.3902,10.3902,15200.0
2005-05-20 11:20:00,19.33,19.33,19.31,19.31,7000.0,10.3902,10.3902,10.3794,10.3794,7000.0
2005-05-20 11:25:00,19.31,19.31,19.29,19.29,18800.0,10.3794,10.3794,10.3687,10.3687,18800.0
2005-05-20 11:30:00,19.28,19.3,19.28,19.29,13000.0,10.3633,10.3741,10.3633,10.3687,13000.0
2005-05-20 11:35:00,19.29,19.29,19.29,19.29,7000.0,10.3687,10.3687,10.3687,10.3687,7000.0
2005-05-20 11:40:00,19.29,19.3,19.29,19.3,10800.0,10.3687,10.3741,10.3687,10.3741,10800.0
2005-05-20 11:45:00,19.3,19.31,19.3,19.3,11400.0,10.3741,10.3794,10.3741,10.3741,11400.0
2005-05-20 11:50:00,19.3,19.31,19.3,19.31,8800.0,10.3741,10.3794,10.3741,10.3794,8800.0
2005-05-20 11:55:00,19.3,19.32,19.3,19.32,6400.0,10.3741,10.3848,10.3741,10.3848,6400.0
2005-05-20 12:00:00,19.32,19.33,19.31,19.33,15200.0,10.3848,10.3902,10.3794,10.3902,15200.0
2005-05-20 12:05:00,19.34,19.34,19.33,19.34,13800.0,10.3956,10.3956,10.3902,10.3956,13800.0
2005-05-20 12:10:00,19.34,19.34,19.31,19.31,28000.0,10.3956,10.3956,10.3794,10.3794,28000.0
2005-05-20 12:15:00,19.3,19.31,19.28,19.28,22000.0,10.3741,10.3794,10.3633,10.3633,22000.0
2005-05-20 12:20:00,19.28,19.28,19.25,19.26,85000.0,10.3633,10.3633,10.3472,10.3526,85000.0
2005-05-20 12:25:00,19.27,19.28,19.26,19.27,11800.0,10.3579,10.3633,10.3526,10.3579,11800.0
2005-05-20 12:30:00,19.27,19.27,19.24,19.24,30200.0,10.3579,10.3579,10.3418,10.3418,30200.0
2005-05-20 12:35:00,19.24,19.26,19.24,19.26,47000.0,10.3418,10.3526,10.3418,10.3526,47000.0
2005-05-20 12:40:00,19.26,19.28,19.26,19.28,17400.0,10.3526,10.3633,10.3526,10.3633,17400.0
2005-05-20 12:45:00,19.28,19.29,19.28,19.28,12000.0,10.3633,10.3687,10.3633,10.3633,12000.0
2005-05-20 12:50:00,19.29,19.3,19.29,19.3,7000.0,10.3687,10.3741,10.3687,10.3741,7000.0
2005-05-20 12:55:00,19.31,19.32,19.3,19.31,11800.0,10.3794,10.3848,10.3741,10.3794,11800.0
2005-05-20 13:00:00,19.31,19.33,19.31,19.32,60200.0,10.3794,10.3902,10.3794,10.3848,60200.0
2005-05-20 13:05:00,19.32,19.32,19.31,19.31,13000.0,10.3848,10.3848,10.3794,10.3794,13000.0
2005-05-20 13:10:00,19.31,19.32,19.31,19.32,11400.0,10.3794,10.3848,10.3794,10.3848,11400.0
2005-05-20 13:15:00,19.32,19.32,19.31,19.32,6600.0,10.3848,10.3848,10.3794,10.3848,6600.0
2005-05-20 13:20:00,19.32,19.32,19.3,19.31,19200.0,10.3848,10.3848,10.3741,10.3794,19200.0
2005-05-20 13:25:00,19.31,19.33,19.31,19.33,13000.0,10.3794,10.3902,10.3794,10.3902,13000.0
2005-05-20 13:30:00,19.33,19.35,19.32,19.34,10400.0,10.3902,10.4009,10.3848,10.3956,10400.0
2005-05-20 13:35:00,19.34,19.34,19.34,19.34,3600.0,10.3956,10.3956,10.3956,10.3956,3600.0
2005-05-20 13:40:00,19.34,19.34,19.33,19.33,13200.0,10.3956,10.3956,10.3902,10.3902,13200.0
2005-05-20 13:45:00,19.33,19.33,19.32,19.33,25000.0,10.3902,10.3902,10.3848,10.3902,25000.0
2005-05-20 13:50:00,19.33,19.34,19.32,19.32,53200.0,10.3902,10.3956,10.3848,10.3848,53200.0
2005-05-20 13:55:00,19.32,19.32,19.31,19.31,5200.0,10.3848,10.3848,10.3794,10.3794,5200.0
2005-05-20 14:00:00,19.32,19.33,19.31,19.33,4400.0,10.3848,10.3902,10.3794,10.3902,4400.0
2005-05-20 14:05:00,19.33,19.33,19.33,19.33,13200.0,10.3902,10.3902,10.3902,10.3902,13200.0
2005-05-20 14:10:00,19.33,19.34,19.33,19.33,41800.0,10.3902,10.3956,10.3902,10.3902,41800.0
2005-05-20 14:15:00,19.33,19.33,19.32,19.33,20400.0,10.3902,10.3902,10.3848,10.3902,20400.0
2005-05-20 14:20:00,19.33,19.33,19.32,19.33,14600.0,10.3902,10.3902,10.3848,10.3902,14600.0
2005-05-20 14:25:00,19.32,19.33,19.3,19.31,29000.0,10.3848,10.3902,10.3741,10.3794,29000.0
2005-05-20 14:30:00,19.31,19.33,19.31,19.33,21200.0,10.3794,10.3902,10.3794,10.3902,21200.0
2005-05-20 14:35:00,19.33,19.33,19.31,19.33,28800.0,10.3902,10.3902,10.3794,10.3902,28800.0
2005-05-20 14:40:00,19.33,19.33,19.31,19.31,53600.0,10.3902,10.3902,10.3794,10.3794,53600.0
2005-05-20 14:45:00,19.32,19.32,19.31,19.31,14400.0,10.3848,10.3848,10.3794,10.3794,14400.0
2005-05-20 14:50:00,19.31,19.33,19.3,19.31,50600.0,10.3794,10.3902,10.3741,10.3794,50600.0
2005-05-20 14:55:00,19.31,19.32,19.31,19.32,13400.0,10.3794,10.3848,10.3794,10.3848,13400.0
2005-05-20 15:00:00,19.32,19.33,19.3,19.3,39200.0,10.3848,10.3902,10.3741,10.3741,39200.0
2005-05-20 15:05:00,19.3,19.31,19.3,19.3,14400.0,10.3741,10.3794,10.3741,10.3741,14400.0
2005-05-20 15:10:00,19.3,19.31,19.3,19.3,18400.0,10.3741,10.3794,10.3741,10.3741,18400.0
2005-05-20 15:15:00,19.3,19.31,19.3,19.3,32600.0,10.3741,10.3794,10.3741,10.3741,32600.0
2005-05-20 15:20:00,19.3,19.31,19.3,19.31,35600.0,10.3741,10.3794,10.3741,10.3794,35600.0
2005-05-20 15:25:00,19.31,19.31,19.3,19.3,88600.0,10.3794,10.3794,10.3741,10.3741,88600.0
2005-05-20 15:30:00,19.3,19.31,19.3,19.31,41200.0,10.3741,10.3794,10.3741,10.3794,41200.0
2005-05-20 15:35:00,19.31,19.32,19.29,19.29,29000.0,10.3794,10.3848,10.3687,10.3687,29000.0
2005-05-20 15:40:00,19.3,19.31,19.29,19.29,53000.0,10.3741,10.3794,10.3687,10.3687,53000.0
2005-05-20 15:45:00,19.29,19.29,19.26,19.27,53600.0,10.3687,10.3687,10.3526,10.3579,53600.0
2005-05-20 15:50:00,19.27,19.28,19.26,19.28,55200.0,10.3579,10.3633,10.3526,10.3633,55200.0
2005-05-20 15:55:00,19.28,19.28,19.25,19.25,79400.0,10.3633,10.3633,10.3472,10.3472,79400.0
2005-05-23 09:30:00,19.3,19.33,19.3,19.32,41200.0,10.3741,10.3902,10.3741,10.3848,41200.0
2005-05-23 09:35:00,19.28,19.29,19.22,19.23,31800.0,10.3633,10.3687,10.3311,10.3364,31800.0
2005-05-23 09:40:00,19.23,19.24,19.23,19.24,38200.0,10.3364,10.3418,10.3364,10.3418,38200.0
2005-05-23 09:45:00,19.24,19.3,19.24,19.3,27400.0,10.3418,10.3741,10.3418,10.3741,27400.0
2005-05-23 09:50:00,19.3,19.3,19.25,19.26,20400.0,10.3741,10.3741,10.3472,10.3526,20400.0
2005-05-23 09:55:00,19.27,19.29,19.26,19.28,16000.0,10.3579,10.3687,10.3526,10.3633,16000.0
2005-05-23 10:00:00,19.28,19.28,19.25,19.25,18000.0,10.3633,10.3633,10.3472,10.3472,18000.0
2005-05-23 10:05:00,19.26,19.26,19.23,19.25,37400.0,10.3526,10.3526,10.3364,10.3472,37400.0
2005-05-23 10:10:00,19.24,19.24,19.22,19.23,10200.0,10.3418,10.3418,10.3311,10.3364,10200.0
2005-05-23 10:15:00,19.23,19.24,19.23,19.24,31000.0,10.3364,10.3418,10.3364,10.3418,31000.0
2005-05-23 10:20:00,19.24,19.25,19.23,19.23,19800.0,10.3418,10.3472,10.3364,10.3364,19800.0
2005-05-23 10:25:00,19.24,19.25,19.24,19.24,15200.0,10.3418,10.3472,10.3418,10.3418,15200.0
2005-05-23 10:30:00,19.24,19.29,19.24,19.28,12800.0,10.3418,10.3687,10.3418,10.3633,12800.0
2005-05-23 10:35:00,19.28,19.29,19.26,19.26,22800.0,10.3633,10.3687,10.3526,10.3526,22800.0
2005-05-23 10:40:00,19.26,19.28,19.25,19.25,55800.0,10.3526,10.3633,10.3472,10.3472,55800.0
2005-05-23 10:45:00,19.25,19.25,19.21,19.22,31600.0,10.3472,10.3472,10.3257,10.3311,31600.0
2005-05-23 10:50:00,19.22,19.22,19.21,19.22,10600.0,10.3311,10.3311,10.3257,10.3311,10600.0
2005-05-23 10:55:00,19.22,19.22,19.2,19.2,19600.0,10.3311,10.3311,10.3203,10.3203,19600.0
2005-05-23 11:00:00,19.2,19.21,19.19,19.2,48600.0,10.3203,10.3257,10.3149,10.3203,48600.0
2005-05-23 11:05:00,19.21,19.22,19.2,19.2,10400.0,10.3257,10.3311,10.3203,10.3203,10400.0
2005-05-23 11:10:00,19.21,19.24,19.21,19.23,4600.0,10.3257,10.3418,10.3257,10.3364,4600.0
2005-05-23 11:15:00,19.23,19.23,19.22,19.22,10600.0,10.3364,10.3364,10.3311,10.3311,10600.0
2005-05-23 11:20:00,19.22,19.22,19.21,19.22,12400.0,10.3311,10.3311,10.3257,10.3311,12400.0
2005-05-23 11:25:00,19.22,19.24,19.22,19.23,18800.0,10.3311,10.3418,10.3311,10.3364,18800.0
2005-05-23 11:30:00,19.24,19.25,19.23,19.25,7600.0,10.3418,10.3472,10.3364,10.3472,7600.0
2005-05-23 11:35:00,19.24,19.25,19.24,19.24,3200.0,10.3418,10.3472,10.3418,10.3418,3200.0
2005-05-23 11:40:00,19.25,19.25,19.24,19.24,7800.0,10.3472,10.3472,10.3418,10.3418,7800.0
2005-05-23 11:45:00,19.24,19.25,19.24,19.24,12200.0,10.3418,10.3472,10.3418,10.3418,12200.0
2005-05-23 11:50:00,19.24,19.25,19.24,19.24,13200.0,10.3418,10.3472,10.3418,10.3418,13200.0
2005-05-23 11:55:00,19.25,19.27,19.25,19.27,36000.0,10.3472,10.3579,10.3472,10.3579,36000.0
2005-05-23 12:00:00,19.27,19.29,19.25,19.29,11400.0,10.3579,10.3687,10.3472,10.3687,11400.0
2005-05-23 12:05:00,19.29,19.29,19.28,19.28,4200.0,10.3687,10.3687,10.3633,10.3633,4200.0
2005-05-23 12:10:00,19.28,19.29,19.28,19.29,3600.0,10.3633,10.3687,10.3633,10.3687,3600.0
2005-05-23 12:15:00,19.29,19.29,19.28,19.29,4200.0,10.3687,10.3687,10.3633,10.3687,4200.0
2005-05-23 12:20:00,19.29,19.29,19.27,19.27,4000.0,10.3687,10.3687,10.3579,10.3579,4000.0
2005-05-23 12:25:00,19.27,19.28,19.27,19.27,7200.0,10.3579,10.3633,10.3579,10.3579,7200.0
2005-05-23 12:30:00,19.27,19.28,19.27,19.27,7000.0,10.3579,10.3633,10.3579,10.3579,7000.0
2005-05-23 12:35:00,19.28,19.28,19.27,19.27,23200.0,10.3633,10.3633,10.3579,10.3579,23200.0
2005-05-23 12:40:00,19.27,19.27,19.25,19.25,32200.0,10.3579,10.3579,10.3472,10.3472,32200.0
2005-05-23 12:45:00,19.25,19.26,19.25,19.26,2600.0,10.3472,10.3526,10.3472,10.3526,2600.0
2005-05-23 12:50:00,19.25,19.25,19.25,19.25,24000.0,10.3472,10.3472,10.3472,10.3472,24000.0
2005-05-23 12:55:00,19.25,19.25,19.25,19.25,24200.0,10.3472,10.3472,10.3472,10.3472,24200.0
2005-05-23 13:00:00,19.25,19.27,19.25,19.25,5600.0,10.3472,10.3579,10.3472,10.3472,5600.0
2005-05-23 13:05:00,19.25,19.25,19.23,19.24,60600.0,10.3472,10.3472,10.3364,10.3418,60600.0
2005-05-23 13:10:00,19.24,19.25,19.24,19.24,6200.0,10.3418,10.3472,10.3418,10.3418,6200.0
2005-05-23 13:15:00,19.25,19.25,19.25,19.25,3200.0,10.3472,10.3472,10.3472,10.3472,3200.0
2005-05-23 13:20:00,19.25,19.27,19.25,19.27,14800.0,10.3472,10.3579,10.3472,10.3579,14800.0
2005-05-23 13:25:00,19.27,19.27,19.26,19.26,73600.0,10.3579,10.3579,10.3526,10.3526,73600.0
2005-05-23 13:30:00,19.26,19.27,19.26,19.27,5400.0,10.3526,10.3579,10.3526,10.3579,5400.0
2005-05-23 13:35:00,19.27,19.27,19.25,19.27,3800.0,10.3579,10.3579,10.3472,10.3579,3800.0
2005-05-23 13:40:00,19.26,19.27,19.25,19.25,2800.0,10.3526,10.3579,10.3472,10.3472,2800.0
2005-05-23 13:45:00,19.25,19.25,19.23,19.23,20200.0,10.3472,10.3472,10.3364,10.3364,20200.0
2005-05-23 13:50:00,19.24,19.25,19.23,19.24,8200.0,10.3418,10.3472,10.3364,10.3418,8200.0
2005-05-23 13:55:00,19.24,19.25,19.24,19.25,9200.0,10.3418,10.3472,10.3418,10.3472,9200.0
2005-05-23 14:00:00,19.25,19.27,19.24,19.27,12000.0,10.3472,10.3579,10.3418,10.3579,12000.0
2005-05-23 14:05:00,19.26,19.28,19.24,19.28,110200.0,10.3526,10.3633,10.3418,10.3633,110200.0
2005-05-23 14:10:00,19.28,19.31,19.28,19.28,16400.0,10.3633,10.3794,10.3633,10.3633,16400.0
2005-05-23 14:15:00,19.28,19.32,19.28,19.32,15600.0,10.3633,10.3848,10.3633,10.3848,15600.0
2005-05-23 14:20:00,19.3,19.3,19.29,19.29,24600.0,10.3741,10.3741,10.3687,10.3687,24600.0
2005-05-23 14:25:00,19.3,19.3,19.28,19.29,73800.0,10.3741,10.3741,10.3633,10.3687,73800.0
2005-05-23 14:30:00,19.29,19.3,19.28,19.29,23600.0,10.3687,10.3741,10.3633,10.3687,23600.0
2005-05-23 14:35:00,19.3,19.31,19.29,19.29,165600.0,10.3741,10.3794,10.3687,10.3687,165600.0
2005-05-23 14:40:00,19.3,19.3,19.25,19.26,42600.0,10.3741,10.3741,10.3472,10.3526,42600.0
2005-05-23 14:45:00,19.27,19.28,19.25,19.28,43800.0,10.3579,10.3633,10.3472,10.3633,43800.0
2005-05-23 14:50:00,19.28,19.29,19.27,19.27,17200.0,10.3633,10.3687,10.3579,10.3579,17200.0
2005-05-23 14:55:00,19.28,19.29,19.27,19.28,30600.0,10.3633,10.3687,10.3579,10.3633,30600.0
2005-05-23 15:00:00,19.28,19.29,19.27,19.28,25200.0,10.3633,10.3687,10.3579,10.3633,25200.0
2005-05-23 15:05:00,19.28,19.3,19.28,19.28,22800.0,10.3633,10.3741,10.3633,10.3633,22800.0
2005-05-23 15:10:00,19.29,19.29,19.27,19.27,42200.0,10.3687,10.3687,10.3579,10.3579,42200.0
2005-05-23 15:15:00,19.29,19.3,19.29,19.3,41000.0,10.3687,10.3741,10.3687,10.3741,41000.0
2005-05-23 15:20:00,19.3,19.3,19.26,19.26,37400.0,10.3741,10.3741,10.3526,10.3526,37400.0
2005-05-23 15:25:00,19.27,19.29,19.27,19.27,39200.0,10.3579,10.3687,10.3579,10.3579,39200.0
2005-05-23 15:30:00,19.27,19.29,19.27,19.28,21400.0,10.3579,10.3687,10.3579,10.3633,21400.0
2005-05-23 15:35:00,19.3,19.3,19.29,19.3,60800.0,10.3741,10.3741,10.3687,10.3741,60800.0
2005-05-23 15:40:00,19.3,19.3,19.27,19.27,37600.0,10.3741,10.3741,10.3579,10.3579,37600.0
2005-05-23 15:45:00,19.28,19.28,19.25,19.28,40800.0,10.3633,10.3633,10.3472,10.3633,40800.0
2005-05-23 15:50:00,19.28,19.29,19.27,19.28,52400.0,10.3633,10.3687,10.3579,10.3633,52400.0
2005-05-23 15:55:00,19.28,19.3,19.28,19.28,42800.0,10.3633,10.3741,10.3633,10.3633,42800.0
2005-05-24 09:30:00,19.3,19.3,19.27,19.28,30800.0,10.3741,10.3741,10.3579,10.3633,30800.0
2005-05-24 09:35:00,19.29,19.29,19.24,19.24,27200.0,10.3687,10.3687,10.3418,10.3418,27200.0
2005-05-24 09:40:00,19.25,19.33,19.25,19.33,24200.0,10.3472,10.3902,10.3472,10.3902,24200.0
2005-05-24 09:45:00,19.33,19.36,19.32,19.34,34600.0,10.3902,10.4063,10.3848,10.3956,34600.0
2005-05-24 09:50:00,19.31,19.32,19.28,19.29,24000.0,10.3794,10.3848,10.3633,10.3687,24000.0
2005-05-24 09:55:00,19.29,19.32,19.29,19.31,12600.0,10.3687,10.3848,10.3687,10.3794,12600.0
2005-05-24 10:00:00,19.31,19.31,19.26,19.26,30600.0,10.3794,10.3794,10.3526,10.3526,30600.0
2005-05-24 10:05:00,19.25,19.25,19.25,19.25,40600.0,10.3472,10.3472,10.3472,10.3472,40600.0
2005-05-24 10:10:00,19.25,19.29,19.25,19.28,34800.0,10.3472,10.3687,10.3472,10.3633,34800.0
2005-05-24 10:15:00,19.28,19.29,19.27,19.29,34200.0,10.3633,10.3687,10.3579,10.3687,34200.0
2005-05-24 10:20:00,19.29,19.3,19.29,19.3,31600.0,10.3687,10.3741,10.3687,10.3741,31600.0
2005-05-24 10:25:00,19.3,19.31,19.3,19.3,32200.0,10.3741,10.3794,10.3741,10.3741,32200.0
2005-05-24 10:30:00,19.3,19.31,19.3,19.31,11200.0,10.3741,10.3794,10.3741,10.3794,11200.0
2005-05-24 10:35:00,19.31,19.32,19.3,19.32,18800.0,10.3794,10.3848,10.3741,10.3848,18800.0
2005-05-24 10:40:00,19.32,19.35,19.32,19.35,55800.0,10.3848,10.4009,10.3848,10.4009,55800.0
2005-05-24 10:45:00,19.35,19.36,19.35,19.36,89400.0,10.4009,10.4063,10.4009,10.4063,89400.0
2005-05-24 10:50:00,19.36,19.39,19.36,19.37,21200.0,10.4063,10.4224,10.4063,10.4117,21200.0
2005-05-24 10:55:00,19.38,19.39,19.37,19.38,16000.0,10.4171,10.4224,10.4117,10.4171,16000.0
2005-05-24 11:00:00,19.38,19.39,19.37,19.38,18400.0,10.4171,10.4224,10.4117,10.4171,18400.0
2005-05-24 11:05:00,19.38,19.41,19.37,19.41,38400.0,10.4171,10.4332,10.4117,10.4332,38400.0
2005-05-24 11:10:00,19.4,19.42,19.39,19.4,15600.0,10.4278,10.4386,10.4224,10.4278,15600.0
2005-05-24 11:15:00,19.4,19.42,19.39,19.41,27200.0,10.4278,10.4386,10.4224,10.4332,27200.0
2005-05-24 11:20:00,19.41,19.42,19.4,19.4,20800.0,10.4332,10.4386,10.4278,10.4278,20800.0
2005-05-24 11:25:00,19.39,19.39,19.36,19.36,26600.0,10.4224,10.4224,10.4063,10.4063,26600.0
2005-05-24 11:30:00,19.36,19.37,19.36,19.36,17600.0,10.4063,10.4117,10.4063,10.4063,17600.0
2005-05-24 11:35:00,19.36,19.37,19.36,19.37,12800.0,10.4063,10.4117,10.4063,10.4117,12800.0
2005-05-24 11:40:00,19.37,19.37,19.35,19.36,22200.0,10.4117,10.4117,10.4009,10.4063,22200.0
2005-05-24 11:45:00,19.36,19.37,19.36,19.37,12000.0,10.4063,10.4117,10.4063,10.4117,12000.0
2005-05-24 11:50:00,19.37,19.38,19.32,19.33,33400.0,10.4117,10.4171,10.3848,10.3902,33400.0
2005-05-24 11:55:00,19.33,19.36,19.33,19.35,36400.0,10.3902,10.4063,10.3902,10.4009,36400.0
2005-05-24 12:00:00,19.35,19.36,19.35,19.36,54200.0,10.4009,10.4063,10.4009,10.4063,54200.0
2005-05-24 12:05:00,19.36,19.36,19.33,19.33,38200.0,10.4063,10.4063,10.3902,10.3902,38200.0
2005-05-24 12:10:00,19.33,19.34,19.33,19.34,47800.0,10.3902,10.3956,10.3902,10.3956,47800.0
2005-05-24 12:15:00,19.34,19.35,19.34,19.34,12000.0,10.3956,10.4009,10.3956,10.3956,12000.0
2005-05-24 12:20:00,19.34,19.35,19.33,19.33,4800.0,10.3956,10.4009,10.3902,10.3902,4800.0
2005-05-24 12:25:00,19.34,19.34,19.32,19.32,7800.0,10.3956,10.3956,10.3848,10.3848,7800.0
2005-05-24 12:30:00,19.32,19.34,19.32,19.34,10200.0,10.3848,10.3956,10.3848,10.3956,10200.0
2005-05-24 12:35:00,19.34,19.34,19.32,19.32,10000.0,10.3956,10.3956,10.3848,10.3848,10000.0
2005-05-24 12:40:00,19.33,19.34,19.33,19.34,3400.0,10.3902,10.3956,10.3902,10.3956,3400.0
2005-05-24 12:45:00,19.34,19.35,19.33,19.35,23000.0,10.3956,10.4009,10.3902,10.4009,23000.0
2005-05-24 12:50:00,19.35,19.35,19.35,19.35,3800.0,10.4009,10.4009,10.4009,10.4009,3800.0
2005-05-24 12:55:00,19.35,19.36,19.35,19.35,3400.0,10.4009,10.4063,10.4009,10.4009,3400.0
2005-05-24 13:00:00,19.36,19.38,19.35,19.36,15200.0,10.4063,10.4171,10.4009,10.4063,15200.0
2005-05-24 13:05:00,19.36,19.36,19.35,19.35,6600.0,10.4063,10.4063,10.4009,10.4009,6600.0
2005-05-24 13:10:00,19.36,19.36,19.35,19.35,4600.0,10.4063,10.4063,10.4009,10.4009,4600.0
2005-05-24 13:15:00,19.35,19.36,19.35,19.35,4800.0,10.4009,10.4063,10.4009,10.4009,4800.0
2005-05-24 13:20:00,19.36,19.38,19.35,19.36,103000.0,10.4063,10.4171,10.4009,10.4063,103000.0
2005-05-24 13:25:00,19.36,19.37,19.36,19.36,15000.0,10.4063,10.4117,10.4063,10.4063,15000.0
2005-05-24 13:30:00,19.36,19.36,19.34,19.36,27200.0,10.4063,10.4063,10.3956,10.4063,27200.0
2005-05-24 13:35:00,19.36,19.36,19.36,19.36,6000.0,10.4063,10.4063,10.4063,10.4063,6000.0
2005-05-24 13:40:00,19.36,19.36,19.36,19.36,2800.0,10.4063,10.4063,10.4063,10.4063,2800.0
2005-05-24 13:45:00,19.36,19.37,19.36,19.37,4600.0,10.4063,10.4117,10.4063,10.4117,4600.0
2005-05-24 13:50:00,19.36,19.36,19.35,19.35,5800.0,10.4063,10.4063,10.4009,10.4009,5800.0
2005-05-24 13:55:00,19.36,19.36,19.36,19.36,3600.0,10.4063,10.4063,10.4063,10.4063,3600.0
2005-05-24 14:00:00,19.36,19.4,19.35,19.35,24000.0,10.4063,10.4278,10.4009,10.4009,24000.0
2005-05-24 14:05:00,19.36,19.4,19.36,19.4,28600.0,10.4063,10.4278,10.4063,10.4278,28600.0
2005-05-24 14:10:00,19.4,19.4,19.35,19.36,42000.0,10.4278,10.4278,10.4009,10.4063,42000.0
2005-05-24 14:15:00,19.36,19.37,19.35,19.36,14000.0,10.4063,10.4117,10.4009,10.4063,14000.0
2005-05-24 14:20:00,19.35,19.38,19.35,19.36,21200.0,10.4009,10.4171,10.4009,10.4063,21200.0
2005-05-24 14:25:00,19.36,19.36,19.35,19.36,25600.0,10.4063,10.4063,10.4009,10.4063,25600.0
2005-05-24 14:30:00,19.36,19.37,19.35,19.36,13600.0,10.4063,10.4117,10.4009,10.4063,13600.0
2005-05-24 14:35:00,19.36,19.37,19.35,19.36,57200.0,10.4063,10.4117,10.4009,10.4063,57200.0
2005-05-24 14:40:00,19.36,19.36,19.33,19.35,33600.0,10.4063,10.4063,10.3902,10.4009,33600.0
2005-05-24 14:45:00,19.35,19.36,19.34,19.35,31000.0,10.4009,10.4063,10.3956,10.4009,31000.0
2005-05-24 14:50:00,19.35,19.36,19.34,19.34,8400.0,10.4009,10.4063,10.3956,10.3956,8400.0
2005-05-24 14:55:00,19.34,19.36,19.33,19.36,17200.0,10.3956,10.4063,10.3902,10.4063,17200.0
2005-05-24 15:00:00,19.36,19.37,19.35,19.35,28800.0,10.4063,10.4117,10.4009,10.4009,28800.0
2005-05-24 15:05:00,19.36,19.38,19.35,19.37,9000.0,10.4063,10.4171,10.4009,10.4117,9000.0
2005-05-24 15:10:00,19.38,19.39,19.36,19.37,17200.0,10.4171,10.4224,10.4063,10.4117,17200.0
2005-05-24 15:15:00,19.37,19.39,19.36,19.37,7400.0,10.4117,10.4224,10.4063,10.4117,7400.0
2005-05-24 15:20:00,19.36,19.38,19.36,19.38,17400.0,10.4063,10.4171,10.4063,10.4171,17400.0
2005-05-24 15:25:00,19.38,19.4,19.37,19.4,42200.0,10.4171,10.4278,10.4117,10.4278,42200.0
2005-05-24 15:30:00,19.4,19.41,19.39,19.39,22600.0,10.4278,10.4332,10.4224,10.4224,22600.0
2005-05-24 15:35:00,19.4,19.4,19.37,19.38,36800.0,10.4278,10.4278,10.4117,10.4171,36800.0
2005-05-24 15:40:00,19.38,19.38,19.35,19.35,22600.0,10.4171,10.4171,10.4009,10.4009,22600.0
2005-05-24 15:45:00,19.35,19.36,19.34,19.35,91200.0,10.4009,10.4063,10.3956,10.4009,91200.0
2005-05-24 15:50:00,19.34,19.36,19.33,19.34,29800.0,10.3956,10.4063,10.3902,10.3956,29800.0
2005-05-24 15:55:00,19.34,19.35,19.33,19.34,42000.0,10.3956,10.4009,10.3902,10.3956,42000.0
2005-05-25 09:35:00,19.28,19.29,19.27,19.28,78000.0,10.3633,10.3687,10.3579,10.3633,78000.0
2005-05-25 09:40:00,19.28,19.33,19.28,19.31,26400.0,10.3633,10.3902,10.3633,10.3794,26400.0
2005-05-25 09:45:00,19.31,19.33,19.3,19.33,26800.0,10.3794,10.3902,10.3741,10.3902,26800.0
2005-05-25 09:50:00,19.33,19.33,19.3,19.3,9200.0,10.3902,10.3902,10.3741,10.3741,9200.0
2005-05-25 09:55:00,19.3,19.32,19.3,19.3,23000.0,10.3741,10.3848,10.3741,10.3741,23000.0
2005-05-25 10:00:00,19.31,19.32,19.3,19.3,31800.0,10.3794,10.3848,10.3741,10.3741,31800.0
2005-05-25 10:05:00,19.31,19.31,19.28,19.3,13600.0,10.3794,10.3794,10.3633,10.3741,13600.0
2005-05-25 10:10:00,19.29,19.29,19.26,19.28,19400.0,10.3687,10.3687,10.3526,10.3633,19400.0
2005-05-25 10:15:00,19.28,19.29,19.27,19.29,45000.0,10.3633,10.3687,10.3579,10.3687,45000.0
2005-05-25 10:20:00,19.28,19.29,19.27,19.28,23800.0,10.3633,10.3687,10.3579,10.3633,23800.0
2005-05-25 10:25:00,19.27,19.28,19.27,19.27,6800.0,10.3579,10.3633,10.3579,10.3579,6800.0
2005-05-25 10:30:00,19.27,19.28,19.25,19.26,35600.0,10.3579,10.3633,10.3472,10.3526,35600.0
2005-05-25 10:35:00,19.25,19.25,19.25,19.25,97800.0,10.3472,10.3472,10.3472,10.3472,97800.0
2005-05-25 10:40:00,19.25,19.26,19.25,19.25,43000.0,10.3472,10.3526,10.3472,10.3472,43000.0
2005-05-25 10:45:00,19.25,19.25,19.24,19.25,41200.0,10.3472,10.3472,10.3418,10.3472,41200.0
2005-05-25 10:50:00,19.25,19.26,19.25,19.26,58400.0,10.3472,10.3526,10.3472,10.3526,58400.0
2005-05-25 10:55:00,19.26,19.26,19.25,19.25,7000.0,10.3526,10.3526,10.3472,10.3472,7000.0
2005-05-25 11:00:00,19.26,19.26,19.25,19.26,5400.0,10.3526,10.3526,10.3472,10.3526,5400.0
2005-05-25 11:05:00,19.26,19.27,19.25,19.26,85200.0,10.3526,10.3579,10.3472,10.3526,85200.0
2005-05-25 11:10:00,19.27,19.27,19.25,19.25,16400.0,10.3579,10.3579,10.3472,10.3472,16400.0
2005-05-25 11:15:00,19.25,19.27,19.25,19.27,22000.0,10.3472,10.3579,10.3472,10.3579,22000.0
2005-05-25 11:20:00,19.27,19.29,19.27,19.27,10400.0,10.3579,10.3687,10.3579,10.3579,10400.0
2005-05-25 11:25:00,19.26,19.27,19.25,19.26,7600.0,10.3526,10.3579,10.3472,10.3526,7600.0
2005-05-25 11:30:00,19.26,19.29,19.26,19.29,23000.0,10.3526,10.3687,10.3526,10.3687,23000.0
2005-05-25 11:35:00,19.29,19.29,19.25,19.28,16200.0,10.3687,10.3687,10.3472,10.3633,16200.0
2005-05-25 11:40:00,19.27,19.29,19.25,19.28,8000.0,10.3579,10.3687,10.3472,10.3633,8000.0
2005-05-25 11:45:00,19.29,19.29,19.25,19.28,14000.0,10.3687,10.3687,10.3472,10.3633,14000.0
2005-05-25 11:50:00,19.27,19.28,19.26,19.28,9000.0,10.3579,10.3633,10.3526,10.3633,9000.0
2005-05-25 11:55:00,19.28,19.28,19.28,19.28,24000.0,10.3633,10.3633,10.3633,10.3633,24000.0
2005-05-25 12:00:00,19.28,19.28,19.26,19.27,11400.0,10.3633,10.3633,10.3526,10.3579,11400.0
2005-05-25 12:05:00,19.27,19.27,19.27,19.27,7400.0,10.3579,10.3579,10.3579,10.3579,7400.0
2005-05-25 12:10:00,19.27,19.27,19.25,19.25,8800.0,10.3579,10.3579,10.3472,10.3472,8800.0
2005-05-25 12:15:00,19.25,19.26,19.25,19.25,7400.0,10.3472,10.3526,10.3472,10.3472,7400.0
2005-05-25 12:20:00,19.25,19.25,19.25,19.25,9600.0,10.3472,10.3472,10.3472,10.3472,9600.0
2005-05-25 12:25:00,19.25,19.25,19.25,19.25,3800.0,10.3472,10.3472,10.3472,10.3472,3800.0
2005-05-25 12:30:00,19.25,19.28,19.25,19.28,103400.0,10.3472,10.3633,10.3472,10.3633,103400.0
2005-05-25 12:35:00,19.28,19.28,19.28,19.28,4600.0,10.3633,10.3633,10.3633,10.3633,4600.0
2005-05-25 12:40:00,19.29,19.29,19.29,19.29,5200.0,10.3687,10.3687,10.3687,10.3687,5200.0
2005-05-25 12:45:00,19.29,19.29,19.28,19.29,8400.0,10.3687,10.3687,10.3633,10.3687,8400.0
2005-05-25 12:50:00,19.28,19.29,19.27,19.28,16600.0,10.3633,10.3687,10.3579,10.3633,16600.0
2005-05-25 12:55:00,19.28,19.28,19.27,19.28,12000.0,10.3633,10.3633,10.3579,10.3633,12000.0
2005-05-25 13:00:00,19.27,19.28,19.27,19.28,32600.0,10.3579,10.3633,10.3579,10.3633,32600.0
2005-05-25 13:05:00,19.28,19.28,19.28,19.28,8400.0,10.3633,10.3633,10.3633,10.3633,8400.0
2005-05-25 13:10:00,19.28,19.29,19.28,19.28,7400.0,10.3633,10.3687,10.3633,10.3633,7400.0
2005-05-25 13:15:00,19.28,19.28,19.27,19.27,4400.0,10.3633,10.3633,10.3579,10.3579,4400.0
2005-05-25 13:20:00,19.27,19.27,19.26,19.27,8200.0,10.3579,10.3579,10.3526,10.3579,8200.0
2005-05-25 13:25:00,19.26,19.27,19.25,19.25,20000.0,10.3526,10.3579,10.3472,10.3472,20000.0
2005-05-25 13:30:00,19.25,19.25,19.24,19.25,40400.0,10.3472,10.3472,10.3418,10.3472,40400.0
2005-05-25 13:35:00,19.25,19.27,19.24,19.27,8000.0,10.3472,10.3579,10.3418,10.3579,8000.0
2005-05-25 13:40:00,19.27,19.29,19.27,19.28,13800.0,10.3579,10.3687,10.3579,10.3633,13800.0
2005-05-25 13:45:00,19.28,19.28,19.27,19.27,74800.0,10.3633,10.3633,10.3579,10.3579,74800.0
2005-05-25 13:50:00,19.27,19.28,19.27,19.28,2200.0,10.3579,10.3633,10.3579,10.3633,2200.0
2005-05-25 13:55:00,19.28,19.3,19.28,19.28,8000.0,10.3633,10.3741,10.3633,10.3633,8000.0
2005-05-25 14:00:00,19.29,19.29,19.28,19.29,10600.0,10.3687,10.3687,10.3633,10.3687,10600.0
2005-05-25 14:05:00,19.29,19.3,19.28,19.3,16200.0,10.3687,10.3741,10.3633,10.3741,16200.0
2005-05-25 14:10:00,19.3,19.33,19.3,19.32,13800.0,10.3741,10.3902,10.3741,10.3848,13800.0
2005-05-25 14:15:00,19.32,19.33,19.32,19.33,9800.0,10.3848,10.3902,10.3848,10.3902,9800.0
2005-05-25 14:20:00,19.33,19.35,19.33,19.35,9000.0,10.3902,10.4009,10.3902,10.4009,9000.0
2005-05-25 14:25:00,19.35,19.39,19.34,19.39,11600.0,10.4009,10.4224,10.3956,10.4224,11600.0
2005-05-25 14:30:00,19.39,19.41,19.38,19.39,36400.0,10.4224,10.4332,10.4171,10.4224,36400.0
2005-05-25 14:35:00,19.4,19.4,19.35,19.36,30000.0,10.4278,10.4278,10.4009,10.4063,30000.0
2005-05-25 14:40:00,19.36,19.4,19.36,19.4,23600.0,10.4063,10.4278,10.4063,10.4278,23600.0
2005-05-25 14:45:00,19.4,19.42,19.4,19.42,18200.0,10.4278,10.4386,10.4278,10.4386,18200.0
2005-05-25 14:50:00,19.42,19.42,19.4,19.41,9600.0,10.4386,10.4386,10.4278,10.4332,9600.0
2005-05-25 14:55:00,19.41,19.41,19.4,19.41,4800.0,10.4332,10.4332,10.4278,10.4332,4800.0
2005-05-25 15:00:00,19.41,19.41,19.41,19.41,8400.0,10.4332,10.4332,10.4332,10.4332,8400.0
2005-05-25 15:05:00,19.41,19.41,19.39,19.4,8400.0,10.4332,10.4332,10.4224,10.4278,8400.0
2005-05-25 15:10:00,19.39,19.42,19.39,19.41,15200.0,10.4224,10.4386,10.4224,10.4332,15200.0
2005-05-25 15:15:00,19.41,19.41,19.37,19.37,20000.0,10.4332,10.4332,10.4117,10.4117,20000.0
2005-05-25 15:20:00,19.38,19.39,19.38,19.38,19800.0,10.4171,10.4224,10.4171,10.4171,19800.0
2005-05-25 15:25:00,19.38,19.38,19.36,19.36,8000.0,10.4171,10.4171,10.4063,10.4063,8000.0
2005-05-25 15:30:00,19.36,19.37,19.36,19.36,16600.0,10.4063,10.4117,10.4063,10.4063,16600.0
2005-05-25 15:35:00,19.36,19.36,19.35,19.35,19000.0,10.4063,10.4063,10.4009,10.4009,19000.0
2005-05-25 15:40:00,19.34,19.34,19.33,19.33,19200.0,10.3956,10.3956,10.3902,10.3902,19200.0
2005-05-25 15:45:00,19.33,19.33,19.31,19.31,28400.0,10.3902,10.3902,10.3794,10.3794,28400.0
2005-05-25 15:50:00,19.31,19.31,19.28,19.28,26000.0,10.3794,10.3794,10.3633,10.3633,26000.0
2005-05-25 15:55:00,19.29,19.29,19.28,19.28,28000.0,10.3687,10.3687,10.3633,10.3633,28000.0
2005-05-26 09:30:00,19.35,19.38,19.34,19.36,22000.0,10.4009,10.4171,10.3956,10.4063,22000.0
2005-05-26 09:35:00,19.36,19.44,19.36,19.42,17600.0,10.4063,10.4493,10.4063,10.4386,17600.0
2005-05-26 09:40:00,19.42,19.43,19.35,19.37,15400.0,10.4386,10.4439,10.4009,10.4117,15400.0
2005-05-26 09:45:00,19.35,19.38,19.35,19.37,28600.0,10.4009,10.4171,10.4009,10.4117,28600.0
2005-05-26 09:50:00,19.37,19.37,19.35,19.37,10400.0,10.4117,10.4117,10.4009,10.4117,10400.0
2005-05-26 09:55:00,19.38,19.38,19.37,19.38,18600.0,10.4171,10.4171,10.4117,10.4171,18600.0
2005-05-26 10:00:00,19.38,19.39,19.38,19.39,21400.0,10.4171,10.4224,10.4171,10.4224,21400.0
2005-05-26 10:05:00,19.39,19.43,19.39,19.43,21600.0,10.4224,10.4439,10.4224,10.4439,21600.0
2005-05-26 10:10:00,19.43,19.47,19.43,19.47,15000.0,10.4439,10.4654,10.4439,10.4654,15000.0
2005-05-26 10:15:00,19.48,19.5,19.48,19.5,31200.0,10.4708,10.4816,10.4708,10.4816,31200.0
2005-05-26 10:20:00,19.5,19.5,19.5,19.5,29000.0,10.4816,10.4816,10.4816,10.4816,29000.0
2005-05-26 10:25:00,19.5,19.5,19.5,19.5,40400.0,10.4816,10.4816,10.4816,10.4816,40400.0
2005-05-26 10:30:00,19.5,19.53,19.5,19.53,21800.0,10.4816,10.4977,10.4816,10.4977,21800.0
2005-05-26 10:35:00,19.53,19.53,19.52,19.52,14800.0,10.4977,10.4977,10.4923,10.4923,14800.0
2005-05-26 10:40:00,19.52,19.52,19.5,19.51,16800.0,10.4923,10.4923,10.4816,10.4869,16800.0
2005-05-26 10:45:00,19.51,19.51,19.5,19.5,19600.0,10.4869,10.4869,10.4816,10.4816,19600.0
2005-05-26 10:50:00,19.5,19.5,19.49,19.49,20200.0,10.4816,10.4816,10.4762,10.4762,20200.0
2005-05-26 10:55:00,19.49,19.5,19.49,19.5,14200.0,10.4762,10.4816,10.4762,10.4816,14200.0
2005-05-26 11:00:00,19.5,19.51,19.5,19.5,9400.0,10.4816,10.4869,10.4816,10.4816,9400.0
2005-05-26 11:05:00,19.5,19.52,19.5,19.52,16400.0,10.4816,10.4923,10.4816,10.4923,16400.0
2005-05-26 11:10:00,19.52,19.52,19.5,19.52,57200.0,10.4923,10.4923,10.4816,10.4923,57200.0
2005-05-26 11:15:00,19.51,19.54,19.51,19.53,66800.0,10.4869,10.5031,10.4869,10.4977,66800.0
2005-05-26 11:20:00,19.53,19.55,19.53,19.54,24800.0,10.4977,10.5084,10.4977,10.5031,24800.0
2005-05-26 11:25:00,19.54,19.56,19.54,19.56,30200.0,10.5031,10.5138,10.5031,10.5138,30200.0
2005-05-26 11:30:00,19.56,19.56,19.55,19.55,20400.0,10.5138,10.5138,10.5084,10.5084,20400.0
2005-05-26 11:35:00,19.55,19.56,19.55,19.55,31800.0,10.5084,10.5138,10.5084,10.5084,31800.0
2005-05-26 11:40:00,19.55,19.57,19.55,19.56,56000.0,10.5084,10.5192,10.5084,10.5138,56000.0
2005-05-26 11:45:00,19.56,19.56,19.54,19.56,14200.0,10.5138,10.5138,10.5031,10.5138,14200.0
2005-05-26 11:50:00,19.56,19.57,19.56,19.57,9600.0,10.5138,10.5192,10.5138,10.5192,9600.0
2005-05-26 11:55:00,19.57,19.58,19.56,19.57,114400.0,10.5192,10.5246,10.5138,10.5192,114400.0
2005-05-26 12:00:00,19.57,19.59,19.57,19.58,8400.0,10.5192,10.5299,10.5192,10.5246,8400.0
2005-05-26 12:05:00,19.58,19.58,19.56,19.57,17200.0,10.5246,10.5246,10.5138,10.5192,17200.0
2005-05-26 12:10:00,19.57,19.57,19.56,19.56,69800.0,10.5192,10.5192,10.5138,10.5138,69800.0
2005-05-26 12:15:00,19.57,19.57,19.56,19.56,141800.0,10.5192,10.5192,10.5138,10.5138,141800.0
2005-05-26 12:20:00,19.57,19.57,19.56,19.57,12200.0,10.5192,10.5192,10.5138,10.5192,12200.0
2005-05-26 12:25:00,19.57,19.57,19.55,19.56,14000.0,10.5192,10.5192,10.5084,10.5138,14000.0
2005-05-26 12:30:00,19.56,19.56,19.55,19.55,18000.0,10.5138,10.5138,10.5084,10.5084,18000.0
2005-05-26 12:35:00,19.55,19.56,19.55,19.55,4600.0,10.5084,10.5138,10.5084,10.5084,4600.0
2005-05-26 12:40:00,19.56,19.57,19.56,19.57,15200.0,10.5138,10.5192,10.5138,10.5192,15200.0
2005-05-26 12:45:00,19.57,19.57,19.55,19.56,99000.0,10.5192,10.5192,10.5084,10.5138,99000.0
2005-05-26 12:50:00,19.56,19.57,19.53,19.56,26200.0,10.5138,10.5192,10.4977,10.5138,26200.0
2005-05-26 12:55:00,19.57,19.58,19.56,19.58,9800.0,10.5192,10.5246,10.5138,10.5246,9800.0
2005-05-26 13:00:00,19.58,19.58,19.57,19.58,15000.0,10.5246,10.5246,10.5192,10.5246,15000.0
2005-05-26 13:05:00,19.57,19.57,19.55,19.57,24200.0,10.5192,10.5192,10.5084,10.5192,24200.0
2005-05-26 13:10:00,19.56,19.57,19.56,19.57,21600.0,10.5138,10.5192,10.5138,10.5192,21600.0
2005-05-26 13:15:00,19.56,19.57,19.56,19.56,29600.0,10.5138,10.5192,10.5138,10.5138,29600.0
2005-05-26 13:20:00,19.54,19.54,19.52,19.53,15800.0,10.5031,10.5031,10.4923,10.4977,15800.0
2005-05-26 13:25:00,19.53,19.53,19.52,19.53,14000.0,10.4977,10.4977,10.4923,10.4977,14000.0
2005-05-26 13:30:00,19.53,19.54,19.52,19.52,11000.0,10.4977,10.5031,10.4923,10.4923,11000.0
2005-05-26 13:35:00,19.53,19.54,19.52,19.54,8400.0,10.4977,10.5031,10.4923,10.5031,8400.0
2005-05-26 13:40:00,19.54,19.54,19.53,19.53,6600.0,10.5031,10.5031,10.4977,10.4977,6600.0
2005-05-26 13:45:00,19.53,19.53,19.52,19.53,18800.0,10.4977,10.4977,10.4923,10.4977,18800.0
2005-05-26 13:50:00,19.53,19.54,19.52,19.54,12800.0,10.4977,10.5031,10.4923,10.5031,12800.0
2005-05-26 13:55:00,19.55,19.55,19.54,19.55,22400.0,10.5084,10.5084,10.5031,10.5084,22400.0
2005-05-26 14:00:00,19.55,19.57,19.55,19.56,25800.0,10.5084,10.5192,10.5084,10.5138,25800.0
2005-05-26 14:05:00,19.56,19.57,19.56,19.57,22600.0,10.5138,10.5192,10.5138,10.5192,22600.0
2005-05-26 14:10:00,19.57,19.57,19.55,19.57,17000.0,10.5192,10.5192,10.5084,10.5192,17000.0
2005-05-26 14:15:00,19.57,19.57,19.56,19.56,25200.0,10.5192,10.5192,10.5138,10.5138,25200.0
2005-05-26 14:20:00,19.55,19.57,19.55,19.57,23600.0,10.5084,10.5192,10.5084,10.5192,23600.0
2005-05-26 14:25:00,19.56,19.56,19.55,19.55,43600.0,10.5138,10.5138,10.5084,10.5084,43600.0
2005-05-26 14:30:00,19.56,19.56,19.55,19.55,15200.0,10.5138,10.5138,10.5084,10.5084,15200.0
2005-05-26 14:35:00,19.55,19.56,19.55,19.55,13200.0,10.5084,10.5138,10.5084,10.5084,13200.0
2005-05-26 14:40:00,19.55,19.57,19.55,19.57,10000.0,10.5084,10.5192,10.5084,10.5192,10000.0
2005-05-26 14:45:00,19.56,19.58,19.56,19.58,12400.0,10.5138,10.5246,10.5138,10.5246,12400.0
2005-05-26 14:50:00,19.58,19.58,19.56,19.56,20000.0,10.5246,10.5246,10.5138,10.5138,20000.0
2005-05-26 14:55:00,19.56,19.57,19.55,19.55,31600.0,10.5138,10.5192,10.5084,10.5084,31600.0
2005-05-26 15:00:00,19.55,19.57,19.55,19.56,52400.0,10.5084,10.5192,10.5084,10.5138,52400.0
2005-05-26 15:05:00,19.56,19.56,19.55,19.56,18600.0,10.5138,10.5138,10.5084,10.5138,18600.0
2005-05-26 15:10:00,19.56,19.57,19.55,19.56,11600.0,10.5138,10.5192,10.5084,10.5138,11600.0
2005-05-26 15:15:00,19.55,19.55,19.55,19.55,10200.0,10.5084,10.5084,10.5084,10.5084,10200.0
2005-05-26 15:20:00,19.55,19.56,19.54,19.54,22800.0,10.5084,10.5138,10.5031,10.5031,22800.0
2005-05-26 15:25:00,19.54,19.55,19.54,19.54,13400.0,10.5031,10.5084,10.5031,10.5031,13400.0
2005-05-26 15:30:00,19.55,19.55,19.54,19.55,28800.0,10.5084,10.5084,10.5031,10.5084,28800.0
2005-05-26 15:35:00,19.55,19.55,19.55,19.55,37400.0,10.5084,10.5084,10.5084,10.5084,37400.0
2005-05-26 15:40:00,19.55,19.55,19.53,19.54,17600.0,10.5084,10.5084,10.4977,10.5031,17600.0
2005-05-26 15:45:00,19.55,19.55,19.54,19.55,67000.0,10.5084,10.5084,10.5031,10.5084,67000.0
2005-05-26 15:50:00,19.55,19.55,19.54,19.55,27800.0,10.5084,10.5084,10.5031,10.5084,27800.0
2005-05-26 15:55:00,19.55,19.55,19.54,19.55,32400.0,10.5084,10.5084,10.5031,10.5084,32400.0
2005-05-27 09:30:00,19.55,19.57,19.55,19.56,109400.0,10.5084,10.5192,10.5084,10.5138,109400.0
2005-05-27 09:35:00,19.56,19.56,19.54,19.56,74000.0,10.5138,10.5138,10.5031,10.5138,74000.0
2005-05-27 09:40:00,19.56,19.57,19.53,19.55,19200.0,10.5138,10.5192,10.4977,10.5084,19200.0
2005-05-27 09:45:00,19.55,19.6,19.55,19.6,52600.0,10.5084,10.5353,10.5084,10.5353,52600.0
2005-05-27 09:50:00,19.6,19.61,19.57,19.59,72800.0,10.5353,10.5407,10.5192,10.5299,72800.0
2005-05-27 09:55:00,19.59,19.63,19.59,19.6,32600.0,10.5299,10.5514,10.5299,10.5353,32600.0
2005-05-27 10:00:00,19.6,19.61,19.59,19.6,57200.0,10.5353,10.5407,10.5299,10.5353,57200.0
2005-05-27 10:05:00,19.6,19.63,19.6,19.63,51600.0,10.5353,10.5514,10.5353,10.5514,51600.0
2005-05-27 10:10:00,19.63,19.63,19.61,19.61,110800.0,10.5514,10.5514,10.5407,10.5407,110800.0
2005-05-27 10:15:00,19.61,19.62,19.6,19.61,57200.0,10.5407,10.5461,10.5353,10.5407,57200.0
2005-05-27 10:20:00,19.61,19.63,19.61,19.62,18200.0,10.5407,10.5514,10.5407,10.5461,18200.0
2005-05-27 10:25:00,19.62,19.62,19.6,19.6,35800.0,10.5461,10.5461,10.5353,10.5353,35800.0
2005-05-27 10:30:00,19.6,19.61,19.59,19.59,49800.0,10.5353,10.5407,10.5299,10.5299,49800.0
2005-05-27 10:35:00,19.59,19.6,19.59,19.6,15000.0,10.5299,10.5353,10.5299,10.5353,15000.0
2005-05-27 10:40:00,19.6,19.6,19.59,19.6,17600.0,10.5353,10.5353,10.5299,10.5353,17600.0
2005-05-27 10:45:00,19.6,19.6,19.58,19.59,23800.0,10.5353,10.5353,10.5246,10.5299,23800.0
2005-05-27 10:50:00,19.59,19.6,19.59,19.6,30600.0,10.5299,10.5353,10.5299,10.5353,30600.0
2005-05-27 10:55:00,19.6,19.6,19.58,19.58,21600.0,10.5353,10.5353,10.5246,10.5246,21600.0
2005-05-27 11:00:00,19.58,19.6,19.58,19.6,9200.0,10.5246,10.5353,10.5246,10.5353,9200.0
2005-05-27 11:05:00,19.6,19.6,19.59,19.6,8600.0,10.5353,10.5353,10.5299,10.5353,8600.0
2005-05-27 11:10:00,19.6,19.61,19.6,19.6,15600.0,10.5353,10.5407,10.5353,10.5353,15600.0
2005-05-27 11:15:00,19.6,19.61,19.6,19.61,6800.0,10.5353,10.5407,10.5353,10.5407,6800.0
2005-05-27 11:20:00,19.61,19.61,19.55,19.59,43200.0,10.5407,10.5407,10.5084,10.5299,43200.0
2005-05-27 11:25:00,19.58,19.59,19.57,19.58,23600.0,10.5246,10.5299,10.5192,10.5246,23600.0
2005-05-27 11:30:00,19.58,19.58,19.58,19.58,13800.0,10.5246,10.5246,10.5246,10.5246,13800.0
2005-05-27 11:35:00,19.58,19.6,19.58,19.59,19800.0,10.5246,10.5353,10.5246,10.5299,19800.0
2005-05-27 11:40:00,19.59,19.6,19.59,19.59,16000.0,10.5299,10.5353,10.5299,10.5299,16000.0
2005-05-27 11:45:00,19.59,19.6,19.59,19.6,16400.0,10.5299,10.5353,10.5299,10.5353,16400.0
2005-05-27 11:50:00,19.6,19.6,19.59,19.6,9800.0,10.5353,10.5353,10.5299,10.5353,9800.0
2005-05-27 11:55:00,19.6,19.61,19.6,19.61,48800.0,10.5353,10.5407,10.5353,10.5407,48800.0
2005-05-27 12:00:00,19.61,19.62,19.6,19.61,33600.0,10.5407,10.5461,10.5353,10.5407,33600.0
2005-05-27 12:05:00,19.62,19.63,19.61,19.62,17600.0,10.5461,10.5514,10.5407,10.5461,17600.0
2005-05-27 12:10:00,19.61,19.62,19.61,19.61,16200.0,10.5407,10.5461,10.5407,10.5407,16200.0
2005-05-27 12:15:00,19.61,19.63,19.61,19.63,18400.0,10.5407,10.5514,10.5407,10.5514,18400.0
2005-05-27 12:20:00,19.63,19.63,19.61,19.61,13400.0,10.5514,10.5514,10.5407,10.5407,13400.0
2005-05-27 12:25:00,19.61,19.61,19.6,19.6,5600.0,10.5407,10.5407,10.5353,10.5353,5600.0
2005-05-27 12:30:00,19.6,19.6,19.59,19.6,10800.0,10.5353,10.5353,10.5299,10.5353,10800.0
2005-05-27 12:35:00,19.6,19.61,19.59,19.61,9000.0,10.5353,10.5407,10.5299,10.5407,9000.0
2005-05-27 12:40:00,19.61,19.61,19.6,19.6,5000.0,10.5407,10.5407,10.5353,10.5353,5000.0
2005-05-27 12:45:00,19.6,19.6,19.6,19.6,3000.0,10.5353,10.5353,10.5353,10.5353,3000.0
2005-05-27 12:50:00,19.6,19.6,19.6,19.6,5600.0,10.5353,10.5353,10.5353,10.5353,5600.0
2005-05-27 12:55:00,19.61,19.61,19.6,19.61,4400.0,10.5407,10.5407,10.5353,10.5407,4400.0
2005-05-27 13:00:00,19.61,19.61,19.6,19.61,14200.0,10.5407,10.5407,10.5353,10.5407,14200.0
2005-05-27 13:05:00,19.61,19.61,19.6,19.61,21400.0,10.5407,10.5407,10.5353,10.5407,21400.0
2005-05-27 13:10:00,19.61,19.61,19.6,19.61,11000.0,10.5407,10.5407,10.5353,10.5407,11000.0
2005-05-27 13:15:00,19.61,19.61,19.6,19.61,27400.0,10.5407,10.5407,10.5353,10.5407,27400.0
2005-05-27 13:20:00,19.61,19.61,19.61,19.61,4800.0,10.5407,10.5407,10.5407,10.5407,4800.0
2005-05-27 13:25:00,19.61,19.61,19.61,19.61,5200.0,10.5407,10.5407,10.5407,10.5407,5200.0
2005-05-27 13:30:00,19.61,19.62,19.61,19.62,9000.0,10.5407,10.5461,10.5407,10.5461,9000.0
2005-05-27 13:35:00,19.62,19.62,19.61,19.62,9200.0,10.5461,10.5461,10.5407,10.5461,9200.0
2005-05-27 13:40:00,19.62,19.62,19.61,19.61,24400.0,10.5461,10.5461,10.5407,10.5407,24400.0
2005-05-27 13:45:00,19.61,19.61,19.61,19.61,7000.0,10.5407,10.5407,10.5407,10.5407,7000.0
2005-05-27 13:50:00,19.61,19.61,19.6,19.61,12600.0,10.5407,10.5407,10.5353,10.5407,12600.0
2005-05-27 13:55:00,19.61,19.61,19.61,19.61,9400.0,10.5407,10.5407,10.5407,10.5407,9400.0
2005-05-27 14:00:00,19.6,19.6,19.6,19.6,12600.0,10.5353,10.5353,10.5353,10.5353,12600.0
2005-05-27 14:05:00,19.6,19.61,19.6,19.61,21200.0,10.5353,10.5407,10.5353,10.5407,21200.0
2005-05-27 14:10:00,19.61,19.61,19.61,19.61,3200.0,10.5407,10.5407,10.5407,10.5407,3200.0
2005-05-27 14:15:00,19.61,19.62,19.61,19.61,9800.0,10.5407,10.5461,10.5407,10.5407,9800.0
2005-05-27 14:20:00,19.61,19.61,19.61,19.61,5600.0,10.5407,10.5407,10.5407,10.5407,5600.0
2005-05-27 14:25:00,19.61,19.61,19.6,19.6,6600.0,10.5407,10.5407,10.5353,10.5353,6600.0
2005-05-27 14:30:00,19.6,19.6,19.6,19.6,13200.0,10.5353,10.5353,10.5353,10.5353,13200.0
2005-05-27 14:35:00,19.6,19.61,19.6,19.6,18600.0,10.5353,10.5407,10.5353,10.5353,18600.0
2005-05-27 14:40:00,19.59,19.6,19.59,19.6,5400.0,10.5299,10.5353,10.5299,10.5353,5400.0
2005-05-27 14:45:00,19.6,19.61,19.6,19.61,16400.0,10.5353,10.5407,10.5353,10.5407,16400.0
2005-05-27 14:50:00,19.61,19.62,19.61,19.61,26000.0,10.5407,10.5461,10.5407,10.5407,26000.0
2005-05-27 14:55:00,19.61,19.63,19.61,19.62,32000.0,10.5407,10.5514,10.5407,10.5461,32000.0
2005-05-27 15:00:00,19.63,19.64,19.63,19.64,29200.0,10.5514,10.5568,10.5514,10.5568,29200.0
2005-05-27 15:05:00,19.64,19.64,19.61,19.61,19800.0,10.5568,10.5568,10.5407,10.5407,19800.0
2005-05-27 15:10:00,19.61,19.62,19.61,19.61,19000.0,10.5407,10.5461,10.5407,10.5407,19000.0
2005-05-27 15:15:00,19.61,19.62,19.61,19.62,17800.0,10.5407,10.5461,10.5407,10.5461,17800.0
2005-05-27 15:20:00,19.63,19.64,19.61,19.63,24800.0,10.5514,10.5568,10.5407,10.5514,24800.0
2005-05-27 15:25:00,19.63,19.65,19.63,19.64,22800.0,10.5514,10.5622,10.5514,10.5568,22800.0
2005-05-27 15:30:00,19.64,19.65,19.62,19.63,30000.0,10.5568,10.5622,10.5461,10.5514,30000.0
2005-05-27 15:35:00,19.62,19.63,19.62,19.62,27400.0,10.5461,10.5514,10.5461,10.5461,27400.0
2005-05-27 15:40:00,19.63,19.63,19.61,19.61,25000.0,10.5514,10.5514,10.5407,10.5407,25000.0
2005-05-27 15:45:00,19.61,19.61,19.6,19.6,41200.0,10.5407,10.5407,10.5353,10.5353,41200.0
2005-05-27 15:50:00,19.6,19.6,19.56,19.58,32600.0,10.5353,10.5353,10.5138,10.5246,32600.0
2005-05-27 15:55:00,19.58,19.62,19.58,19.62,26400.0,10.5246,10.5461,10.5246,10.5461,26400.0
2005-05-31 09:30:00,19.65,19.68,19.65,19.68,29000.0,10.5622,10.5783,10.5622,10.5783,29000.0
2005-05-31 09:35:00,19.68,19.69,19.67,19.67,27600.0,10.5783,10.5837,10.5729,10.5729,27600.0
2005-05-31 09:40:00,19.65,19.68,19.65,19.66,25400.0,10.5622,10.5783,10.5622,10.5676,25400.0
2005-05-31 09:45:00,19.66,19.7,19.66,19.69,32400.0,10.5676,10.5891,10.5676,10.5837,32400.0
2005-05-31 09:50:00,19.7,19.71,19.69,19.7,32400.0,10.5891,10.5944,10.5837,10.5891,32400.0
2005-05-31 09:55:00,19.7,19.75,19.7,19.71,80400.0,10.5891,10.6159,10.5891,10.5944,80400.0
2005-05-31 10:00:00,19.71,19.75,19.71,19.75,46400.0,10.5944,10.6159,10.5944,10.6159,46400.0
2005-05-31 10:05:00,19.75,19.78,19.75,19.76,47800.0,10.6159,10.6321,10.6159,10.6213,47800.0
2005-05-31 10:10:00,19.76,19.77,19.75,19.75,38800.0,10.6213,10.6267,10.6159,10.6159,38800.0
2005-05-31 10:15:00,19.75,19.8,19.75,19.78,24200.0,10.6159,10.6428,10.6159,10.6321,24200.0
2005-05-31 10:20:00,19.78,19.78,19.77,19.77,23400.0,10.6321,10.6321,10.6267,10.6267,23400.0
2005-05-31 10:25:00,19.78,19.8,19.77,19.8,25000.0,10.6321,10.6428,10.6267,10.6428,25000.0
2005-05-31 10:30:00,19.79,19.8,19.75,19.75,31000.0,10.6374,10.6428,10.6159,10.6159,31000.0
2005-05-31 10:35:00,19.75,19.77,19.74,19.74,16200.0,10.6159,10.6267,10.6106,10.6106,16200.0
2005-05-31 10:40:00,19.74,19.75,19.74,19.74,47000.0,10.6106,10.6159,10.6106,10.6106,47000.0
2005-05-31 10:45:00,19.75,19.75,19.72,19.73,25200.0,10.6159,10.6159,10.5998,10.6052,25200.0
2005-05-31 10:50:00,19.73,19.74,19.72,19.72,67600.0,10.6052,10.6106,10.5998,10.5998,67600.0
2005-05-31 10:55:00,19.73,19.73,19.69,19.7,16800.0,10.6052,10.6052,10.5837,10.5891,16800.0
2005-05-31 11:00:00,19.71,19.71,19.7,19.71,15000.0,10.5944,10.5944,10.5891,10.5944,15000.0
2005-05-31 11:05:00,19.71,19.72,19.71,19.71,18400.0,10.5944,10.5998,10.5944,10.5944,18400.0
2005-05-31 11:10:00,19.71,19.73,19.71,19.72,14200.0,10.5944,10.6052,10.5944,10.5998,14200.0
2005-05-31 11:15:00,19.72,19.73,19.72,19.73,14200.0,10.5998,10.6052,10.5998,10.6052,14200.0
2005-05-31 11:20:00,19.73,19.73,19.7,19.72,48000.0,10.6052,10.6052,10.5891,10.5998,48000.0
2005-05-31 11:25:00,19.71,19.74,19.71,19.73,38200.0,10.5944,10.6106,10.5944,10.6052,38200.0
2005-05-31 11:30:00,19.74,19.75,19.74,19.74,15000.0,10.6106,10.6159,10.6106,10.6106,15000.0
2005-05-31 11:35:00,19.74,19.75,19.73,19.75,50400.0,10.6106,10.6159,10.6052,10.6159,50400.0
2005-05-31 11:40:00,19.75,19.75,19.75,19.75,39400.0,10.6159,10.6159,10.6159,10.6159,39400.0
2005-05-31 11:45:00,19.75,19.75,19.75,19.75,11200.0,10.6159,10.6159,10.6159,10.6159,11200.0
2005-05-31 11:50:00,19.75,19.75,19.74,19.75,32400.0,10.6159,10.6159,10.6106,10.6159,32400.0
2005-05-31 11:55:00,19.75,19.75,19.74,19.75,96800.0,10.6159,10.6159,10.6106,10.6159,96800.0
2005-05-31 12:00:00,19.75,19.75,19.74,19.75,23000.0,10.6159,10.6159,10.6106,10.6159,23000.0
2005-05-31 12:05:00,19.74,19.75,19.72,19.74,31800.0,10.6106,10.6159,10.5998,10.6106,31800.0
2005-05-31 12:10:00,19.73,19.75,19.73,19.74,9600.0,10.6052,10.6159,10.6052,10.6106,9600.0
2005-05-31 12:15:00,19.74,19.74,19.73,19.73,7200.0,10.6106,10.6106,10.6052,10.6052,7200.0
2005-05-31 12:20:00,19.73,19.74,19.73,19.73,5800.0,10.6052,10.6106,10.6052,10.6052,5800.0
2005-05-31 12:25:00,19.74,19.74,19.73,19.74,10600.0,10.6106,10.6106,10.6052,10.6106,10600.0
2005-05-31 12:30:00,19.75,19.75,19.74,19.75,14400.0,10.6159,10.6159,10.6106,10.6159,14400.0
2005-05-31 12:35:00,19.75,19.75,19.73,19.73,16400.0,10.6159,10.6159,10.6052,10.6052,16400.0
2005-05-31 12:40:00,19.75,19.75,19.74,19.75,6000.0,10.6159,10.6159,10.6106,10.6159,6000.0
2005-05-31 12:45:00,19.74,19.75,19.74,19.75,7400.0,10.6106,10.6159,10.6106,10.6159,7400.0
2005-05-31 12:50:00,19.75,19.75,19.74,19.74,14400.0,10.6159,10.6159,10.6106,10.6106,14400.0
2005-05-31 12:55:00,19.74,19.74,19.73,19.74,13200.0,10.6106,10.6106,10.6052,10.6106,13200.0
2005-05-31 13:00:00,19.74,19.75,19.74,19.75,19000.0,10.6106,10.6159,10.6106,10.6159,19000.0
2005-05-31 13:05:00,19.75,19.75,19.75,19.75,120600.0,10.6159,10.6159,10.6159,10.6159,120600.0
2005-05-31 13:10:00,19.75,19.78,19.75,19.78,17000.0,10.6159,10.6321,10.6159,10.6321,17000.0
2005-05-31 13:15:00,19.77,19.78,19.77,19.78,19400.0,10.6267,10.6321,10.6267,10.6321,19400.0
2005-05-31 13:20:00,19.78,19.8,19.78,19.8,24800.0,10.6321,10.6428,10.6321,10.6428,24800.0
2005-05-31 13:25:00,19.8,19.8,19.8,19.8,22800.0,10.6428,10.6428,10.6428,10.6428,22800.0
2005-05-31 13:30:00,19.8,19.8,19.8,19.8,39400.0,10.6428,10.6428,10.6428,10.6428,39400.0
2005-05-31 13:35:00,19.8,19.8,19.79,19.79,97600.0,10.6428,10.6428,10.6374,10.6374,97600.0
2005-05-31 13:40:00,19.8,19.8,19.79,19.8,13600.0,10.6428,10.6428,10.6374,10.6428,13600.0
2005-05-31 13:45:00,19.8,19.8,19.78,19.78,19000.0,10.6428,10.6428,10.6321,10.6321,19000.0
2005-05-31 13:50:00,19.78,19.79,19.78,19.79,21000.0,10.6321,10.6374,10.6321,10.6374,21000.0
2005-05-31 13:55:00,19.79,19.79,19.79,19.79,7400.0,10.6374,10.6374,10.6374,10.6374,7400.0
2005-05-31 14:00:00,19.78,19.79,19.77,19.77,28400.0,10.6321,10.6374,10.6267,10.6267,28400.0
2005-05-31 14:05:00,19.78,19.78,19.77,19.77,19600.0,10.6321,10.6321,10.6267,10.6267,19600.0
2005-05-31 14:10:00,19.78,19.79,19.77,19.78,7000.0,10.6321,10.6374,10.6267,10.6321,7000.0
2005-05-31 14:15:00,19.79,19.79,19.78,19.78,7600.0,10.6374,10.6374,10.6321,10.6321,7600.0
2005-05-31 14:20:00,19.78,19.79,19.78,19.79,6400.0,10.6321,10.6374,10.6321,10.6374,6400.0
2005-05-31 14:25:00,19.79,19.8,19.79,19.8,11200.0,10.6374,10.6428,10.6374,10.6428,11200.0
2005-05-31 14:30:00,19.79,19.8,19.79,19.8,41600.0,10.6374,10.6428,10.6374,10.6428,41600.0
2005-05-31 14:35:00,19.8,19.8,19.79,19.8,61000.0,10.6428,10.6428,10.6374,10.6428,61000.0
2005-05-31 14:40:00,19.8,19.83,19.8,19.82,71000.0,10.6428,10.6589,10.6428,10.6536,71000.0
2005-05-31 14:45:00,19.82,19.87,19.82,19.87,19800.0,10.6536,10.6804,10.6536,10.6804,19800.0
2005-05-31 14:50:00,19.87,19.88,19.87,19.88,43200.0,10.6804,10.6858,10.6804,10.6858,43200.0
2005-05-31 14:55:00,19.87,19.89,19.87,19.89,26000.0,10.6804,10.6912,10.6804,10.6912,26000.0
2005-05-31 15:00:00,19.89,19.9,19.86,19.86,51800.0,10.6912,10.6966,10.6751,10.6751,51800.0
2005-05-31 15:05:00,19.86,19.87,19.86,19.86,40400.0,10.6751,10.6804,10.6751,10.6751,40400.0
2005-05-31 15:10:00,19.86,19.88,19.86,19.87,81000.0,10.6751,10.6858,10.6751,10.6804,81000.0
2005-05-31 15:15:00,19.86,19.89,19.86,19.88,92600.0,10.6751,10.6912,10.6751,10.6858,92600.0
2005-05-31 15:20:00,19.87,19.9,19.87,19.88,83000.0,10.6804,10.6966,10.6804,10.6858,83000.0
2005-05-31 15:25:00,19.88,19.89,19.88,19.88,38800.0,10.6858,10.6912,10.6858,10.6858,38800.0
2005-05-31 15:30:00,19.88,19.88,19.85,19.87,44400.0,10.6858,10.6858,10.6697,10.6804,44400.0
2005-05-31 15:35:00,19.87,19.88,19.86,19.86,41400.0,10.6804,10.6858,10.6751,10.6751,41400.0
2005-05-31 15:40:00,19.87,19.87,19.85,19.86,61800.0,10.6804,10.6804,10.6697,10.6751,61800.0
2005-05-31 15:45:00,19.86,19.86,19.85,19.86,60400.0,10.6751,10.6751,10.6697,10.6751,60400.0
2005-05-31 15:50:00,19.86,19.88,19.86,19.87,53200.0,10.6751,10.6858,10.6751,10.6804,53200.0
2005-05-31 15:55:00,19.87,19.88,19.84,19.87,81200.0,10.6804,10.6858,10.6643,10.6804,81200.0
2005-06-01 09:30:00,19.8,19.84,19.79,19.79,47800.0,10.6428,10.6643,10.6374,10.6374,47800.0
2005-06-01 09:35:00,19.79,19.8,19.73,19.75,26600.0,10.6374,10.6428,10.6052,10.6159,26600.0
2005-06-01 09:40:00,19.76,19.81,19.76,19.79,12800.0,10.6213,10.6482,10.6213,10.6374,12800.0
2005-06-01 09:45:00,19.78,19.8,19.76,19.8,53600.0,10.6321,10.6428,10.6213,10.6428,53600.0
2005-06-01 09:50:00,19.8,19.85,19.8,19.85,18600.0,10.6428,10.6697,10.6428,10.6697,18600.0
2005-06-01 09:55:00,19.84,19.88,19.84,19.88,22200.0,10.6643,10.6858,10.6643,10.6858,22200.0
2005-06-01 10:00:00,19.88,19.9,19.86,19.9,31200.0,10.6858,10.6966,10.6751,10.6966,31200.0
2005-06-01 10:05:00,19.9,19.93,19.89,19.93,29000.0,10.6966,10.7127,10.6912,10.7127,29000.0
2005-06-01 10:10:00,19.93,19.94,19.91,19.93,22600.0,10.7127,10.7181,10.7019,10.7127,22600.0
2005-06-01 10:15:00,19.94,19.95,19.93,19.94,32600.0,10.7181,10.7234,10.7127,10.7181,32600.0
2005-06-01 10:20:00,19.95,19.95,19.94,19.95,68200.0,10.7234,10.7234,10.7181,10.7234,68200.0
2005-06-01 10:25:00,19.95,19.97,19.95,19.95,58800.0,10.7234,10.7342,10.7234,10.7234,58800.0
2005-06-01 10:30:00,19.96,19.97,19.95,19.95,48800.0,10.7288,10.7342,10.7234,10.7234,48800.0
2005-06-01 10:35:00,19.95,19.95,19.92,19.93,52200.0,10.7234,10.7234,10.7073,10.7127,52200.0
2005-06-01 10:40:00,19.93,19.93,19.92,19.93,22200.0,10.7127,10.7127,10.7073,10.7127,22200.0
2005-06-01 10:45:00,19.93,19.95,19.92,19.95,24200.0,10.7127,10.7234,10.7073,10.7234,24200.0
2005-06-01 10:50:00,19.95,19.96,19.94,19.95,39000.0,10.7234,10.7288,10.7181,10.7234,39000.0
2005-06-01 10:55:00,19.95,19.96,19.95,19.96,18200.0,10.7234,10.7288,10.7234,10.7288,18200.0
2005-06-01 11:00:00,19.96,19.96,19.95,19.95,37200.0,10.7288,10.7288,10.7234,10.7234,37200.0
2005-06-01 11:05:00,19.96,19.96,19.94,19.94,12200.0,10.7288,10.7288,10.7181,10.7181,12200.0
2005-06-01 11:10:00,19.95,19.96,19.93,19.95,53600.0,10.7234,10.7288,10.7127,10.7234,53600.0
2005-06-01 11:15:00,19.95,19.96,19.95,19.95,30800.0,10.7234,10.7288,10.7234,10.7234,30800.0
2005-06-01 11:20:00,19.95,19.95,19.94,19.95,41000.0,10.7234,10.7234,10.7181,10.7234,41000.0
2005-06-01 11:25:00,19.95,19.95,19.94,19.95,23000.0,10.7234,10.7234,10.7181,10.7234,23000.0
2005-06-01 11:30:00,19.95,19.96,19.95,19.95,6200.0,10.7234,10.7288,10.7234,10.7234,6200.0
2005-06-01 11:35:00,19.95,19.95,19.92,19.92,16000.0,10.7234,10.7234,10.7073,10.7073,16000.0
2005-06-01 11:40:00,19.92,19.92,19.91,19.92,18200.0,10.7073,10.7073,10.7019,10.7073,18200.0
2005-06-01 11:45:00,19.92,19.93,19.92,19.93,36400.0,10.7073,10.7127,10.7073,10.7127,36400.0
2005-06-01 11:50:00,19.93,19.96,19.93,19.95,30600.0,10.7127,10.7288,10.7127,10.7234,30600.0
2005-06-01 11:55:00,19.96,19.96,19.95,19.96,22400.0,10.7288,10.7288,10.7234,10.7288,22400.0
2005-06-01 12:00:00,19.95,19.97,19.93,19.93,32200.0,10.7234,10.7342,10.7127,10.7127,32200.0
2005-06-01 12:05:00,19.93,19.93,19.88,19.89,25000.0,10.7127,10.7127,10.6858,10.6912,25000.0
2005-06-01 12:10:00,19.89,19.89,19.85,19.85,35600.0,10.6912,10.6912,10.6697,10.6697,35600.0
2005-06-01 12:15:00,19.84,19.86,19.84,19.86,20000.0,10.6643,10.6751,10.6643,10.6751,20000.0
2005-06-01 12:20:00,19.86,19.88,19.86,19.87,11400.0,10.6751,10.6858,10.6751,10.6804,11400.0
2005-06-01 12:25:00,19.88,19.9,19.88,19.9,13200.0,10.6858,10.6966,10.6858,10.6966,13200.0
2005-06-01 12:30:00,19.9,19.9,19.89,19.9,17600.0,10.6966,10.6966,10.6912,10.6966,17600.0
2005-06-01 12:35:00,19.9,19.9,19.89,19.89,10000.0,10.6966,10.6966,10.6912,10.6912,10000.0
2005-06-01 12:40:00,19.88,19.9,19.88,19.89,7200.0,10.6858,10.6966,10.6858,10.6912,7200.0
2005-06-01 12:45:00,19.89,19.89,19.88,19.89,6600.0,10.6912,10.6912,10.6858,10.6912,6600.0
2005-06-01 12:50:00,19.89,19.9,19.89,19.9,19600.0,10.6912,10.6966,10.6912,10.6966,19600.0
2005-06-01 12:55:00,19.89,19.91,19.89,19.91,12400.0,10.6912,10.7019,10.6912,10.7019,12400.0
2005-06-01 13:00:00,19.91,19.92,19.91,19.91,11800.0,10.7019,10.7073,10.7019,10.7019,11800.0
2005-06-01 13:05:00,19.91,19.92,19.88,19.9,97800.0,10.7019,10.7073,10.6858,10.6966,97800.0
2005-06-01 13:10:00,19.9,19.9,19.9,19.9,26800.0,10.6966,10.6966,10.6966,10.6966,26800.0
2005-06-01 13:15:00,19.9,19.92,19.9,19.91,29000.0,10.6966,10.7073,10.6966,10.7019,29000.0
2005-06-01 13:20:00,19.91,19.93,19.91,19.91,17600.0,10.7019,10.7127,10.7019,10.7019,17600.0
2005-06-01 13:25:00,19.91,19.91,19.9,19.91,9800.0,10.7019,10.7019,10.6966,10.7019,9800.0
2005-06-01 13:30:00,19.91,19.92,19.9,19.92,16000.0,10.7019,10.7073,10.6966,10.7073,16000.0
2005-06-01 13:35:00,19.92,19.92,19.91,19.91,12000.0,10.7073,10.7073,10.7019,10.7019,12000.0
2005-06-01 13:40:00,19.91,19.92,19.91,19.91,10600.0,10.7019,10.7073,10.7019,10.7019,10600.0
2005-06-01 13:45:00,19.9,19.91,19.9,19.9,12400.0,10.6966,10.7019,10.6966,10.6966,12400.0
2005-06-01 13:50:00,19.91,19.92,19.9,19.91,16600.0,10.7019,10.7073,10.6966,10.7019,16600.0
2005-06-01 13:55:00,19.91,19.93,19.91,19.92,13200.0,10.7019,10.7127,10.7019,10.7073,13200.0
2005-06-01 14:00:00,19.92,19.93,19.91,19.91,18200.0,10.7073,10.7127,10.7019,10.7019,18200.0
2005-06-01 14:05:00,19.92,19.92,19.91,19.91,24200.0,10.7073,10.7073,10.7019,10.7019,24200.0
2005-06-01 14:10:00,19.91,19.92,19.9,19.91,18000.0,10.7019,10.7073,10.6966,10.7019,18000.0
2005-06-01 14:15:00,19.91,19.91,19.89,19.89,19600.0,10.7019,10.7019,10.6912,10.6912,19600.0
2005-06-01 14:20:00,19.89,19.91,19.89,19.89,38800.0,10.6912,10.7019,10.6912,10.6912,38800.0
2005-06-01 14:25:00,19.9,19.92,19.89,19.9,17800.0,10.6966,10.7073,10.6912,10.6966,17800.0
2005-06-01 14:30:00,19.9,19.91,19.89,19.9,21000.0,10.6966,10.7019,10.6912,10.6966,21000.0
2005-06-01 14:35:00,19.9,19.91,19.9,19.91,20000.0,10.6966,10.7019,10.6966,10.7019,20000.0
2005-06-01 14:40:00,19.91,19.92,19.87,19.87,41200.0,10.7019,10.7073,10.6804,10.6804,41200.0
2005-06-01 14:45:00,19.87,19.87,19.85,19.86,26000.0,10.6804,10.6804,10.6697,10.6751,26000.0
2005-06-01 14:50:00,19.86,19.9,19.86,19.89,31800.0,10.6751,10.6966,10.6751,10.6912,31800.0
2005-06-01 14:55:00,19.9,19.9,19.86,19.88,32600.0,10.6966,10.6966,10.6751,10.6858,32600.0
2005-06-01 15:00:00,19.89,19.9,19.88,19.9,35200.0,10.6912,10.6966,10.6858,10.6966,35200.0
2005-06-01 15:05:00,19.9,19.92,19.89,19.89,49200.0,10.6966,10.7073,10.6912,10.6912,49200.0
2005-06-01 15:10:00,19.9,19.91,19.88,19.89,41000.0,10.6966,10.7019,10.6858,10.6912,41000.0
2005-06-01 15:15:00,19.9,19.9,19.88,19.89,43600.0,10.6966,10.6966,10.6858,10.6912,43600.0
2005-06-01 15:20:00,19.89,19.89,19.86,19.87,31600.0,10.6912,10.6912,10.6751,10.6804,31600.0
2005-06-01 15:25:00,19.87,19.87,19.85,19.86,31600.0,10.6804,10.6804,10.6697,10.6751,31600.0
2005-06-01 15:30:00,19.86,19.91,19.86,19.9,90000.0,10.6751,10.7019,10.6751,10.6966,90000.0
2005-06-01 15:35:00,19.9,19.9,19.88,19.89,40600.0,10.6966,10.6966,10.6858,10.6912,40600.0
2005-06-01 15:40:00,19.89,19.9,19.89,19.9,38400.0,10.6912,10.6966,10.6912,10.6966,38400.0
2005-06-01 15:45:00,19.9,19.9,19.89,19.89,44800.0,10.6966,10.6966,10.6912,10.6912,44800.0
2005-06-01 15:50:00,19.89,19.89,19.89,19.89,0.0,10.6912,10.6912,10.6912,10.6912,0.0
2005-06-01 15:55:00,19.89,19.89,19.89,19.89,0.0,10.6912,10.6912,10.6912,10.6912,0.0
2005-06-02 09:30:00,19.9,19.9,19.84,19.85,64400.0,10.6966,10.6966,10.6643,10.6697,64400.0
2005-06-02 09:35:00,19.85,19.85,19.8,19.82,37200.0,10.6697,10.6697,10.6428,10.6536,37200.0
2005-06-02 09:40:00,19.82,19.82,19.78,19.8,44200.0,10.6536,10.6536,10.6321,10.6428,44200.0
2005-06-02 09:45:00,19.81,19.81,19.8,19.81,45000.0,10.6482,10.6482,10.6428,10.6482,45000.0
2005-06-02 09:50:00,19.82,19.82,19.81,19.81,34800.0,10.6536,10.6536,10.6482,10.6482,34800.0
2005-06-02 09:55:00,19.81,19.84,19.8,19.84,58400.0,10.6482,10.6643,10.6428,10.6643,58400.0
2005-06-02 10:00:00,19.83,19.85,19.83,19.85,22400.0,10.6589,10.6697,10.6589,10.6697,22400.0
2005-06-02 10:05:00,19.85,19.85,19.83,19.83,31200.0,10.6697,10.6697,10.6589,10.6589,31200.0
2005-06-02 10:10:00,19.84,19.84,19.83,19.84,27000.0,10.6643,10.6643,10.6589,10.6643,27000.0
2005-06-02 10:15:00,19.85,19.85,19.83,19.84,22600.0,10.6697,10.6697,10.6589,10.6643,22600.0
2005-06-02 10:20:00,19.83,19.84,19.83,19.84,30000.0,10.6589,10.6643,10.6589,10.6643,30000.0
2005-06-02 10:25:00,19.85,19.85,19.84,19.85,23200.0,10.6697,10.6697,10.6643,10.6697,23200.0
2005-06-02 10:30:00,19.85,19.85,19.81,19.81,58400.0,10.6697,10.6697,10.6482,10.6482,58400.0
2005-06-02 10:35:00,19.81,19.84,19.8,19.83,22200.0,10.6482,10.6643,10.6428,10.6589,22200.0
2005-06-02 10:40:00,19.83,19.89,19.83,19.89,34200.0,10.6589,10.6912,10.6589,10.6912,34200.0
2005-06-02 10:45:00,19.89,19.9,19.89,19.89,29800.0,10.6912,10.6966,10.6912,10.6912,29800.0
2005-06-02 10:50:00,19.89,19.89,19.86,19.87,16000.0,10.6912,10.6912,10.6751,10.6804,16000.0
2005-06-02 10:55:00,19.88,19.88,19.85,19.86,35600.0,10.6858,10.6858,10.6697,10.6751,35600.0
2005-06-02 11:00:00,19.86,19.86,19.82,19.82,23200.0,10.6751,10.6751,10.6536,10.6536,23200.0
2005-06-02 11:05:00,19.82,19.84,19.81,19.83,17800.0,10.6536,10.6643,10.6482,10.6589,17800.0
2005-06-02 11:10:00,19.83,19.83,19.81,19.82,17800.0,10.6589,10.6589,10.6482,10.6536,17800.0
2005-06-02 11:15:00,19.82,19.82,19.81,19.81,29800.0,10.6536,10.6536,10.6482,10.6482,29800.0
2005-06-02 11:20:00,19.81,19.81,19.78,19.78,37600.0,10.6482,10.6482,10.6321,10.6321,37600.0
2005-06-02 11:25:00,19.79,19.79,19.78,19.78,52800.0,10.6374,10.6374,10.6321,10.6321,52800.0
2005-06-02 11:30:00,19.78,19.81,19.78,19.81,26600.0,10.6321,10.6482,10.6321,10.6482,26600.0
2005-06-02 11:35:00,19.81,19.82,19.8,19.82,25600.0,10.6482,10.6536,10.6428,10.6536,25600.0
2005-06-02 11:40:00,19.82,19.83,19.8,19.8,13600.0,10.6536,10.6589,10.6428,10.6428,13600.0
2005-06-02 11:45:00,19.8,19.8,19.78,19.78,23400.0,10.6428,10.6428,10.6321,10.6321,23400.0
2005-06-02 11:50:00,19.78,19.79,19.78,19.79,11600.0,10.6321,10.6374,10.6321,10.6374,11600.0
2005-06-02 11:55:00,19.79,19.81,19.78,19.81,26400.0,10.6374,10.6482,10.6321,10.6482,26400.0
2005-06-02 12:00:00,19.81,19.83,19.81,19.82,16600.0,10.6482,10.6589,10.6482,10.6536,16600.0
2005-06-02 12:05:00,19.82,19.82,19.81,19.82,12000.0,10.6536,10.6536,10.6482,10.6536,12000.0
2005-06-02 12:10:00,19.82,19.83,19.81,19.81,9000.0,10.6536,10.6589,10.6482,10.6482,9000.0
2005-06-02 12:15:00,19.81,19.81,19.8,19.81,27600.0,10.6482,10.6482,10.6428,10.6482,27600.0
2005-06-02 12:20:00,19.82,19.83,19.82,19.83,19000.0,10.6536,10.6589,10.6536,10.6589,19000.0
2005-06-02 12:25:00,19.83,19.84,19.82,19.83,6200.0,10.6589,10.6643,10.6536,10.6589,6200.0
2005-06-02 12:30:00,19.83,19.83,19.83,19.83,8200.0,10.6589,10.6589,10.6589,10.6589,8200.0
2005-06-02 12:35:00,19.83,19.84,19.83,19.83,7000.0,10.6589,10.6643,10.6589,10.6589,7000.0
2005-06-02 12:40:00,19.83,19.84,19.83,19.83,9400.0,10.6589,10.6643,10.6589,10.6589,9400.0
2005-06-02 12:45:00,19.84,19.84,19.82,19.82,10600.0,10.6643,10.6643,10.6536,10.6536,10600.0
2005-06-02 12:50:00,19.83,19.83,19.82,19.82,5800.0,10.6589,10.6589,10.6536,10.6536,5800.0
2005-06-02 12:55:00,19.83,19.85,19.83,19.85,17800.0,10.6589,10.6697,10.6589,10.6697,17800.0
2005-06-02 13:00:00,19.85,19.85,19.85,19.85,20800.0,10.6697,10.6697,10.6697,10.6697,20800.0
2005-06-02 13:05:00,19.86,19.86,19.83,19.83,15000.0,10.6751,10.6751,10.6589,10.6589,15000.0
2005-06-02 13:10:00,19.83,19.84,19.83,19.83,18600.0,10.6589,10.6643,10.6589,10.6589,18600.0
2005-06-02 13:15:00,19.83,19.85,19.83,19.84,8000.0,10.6589,10.6697,10.6589,10.6643,8000.0
2005-06-02 13:20:00,19.85,19.85,19.84,19.84,11000.0,10.6697,10.6697,10.6643,10.6643,11000.0
2005-06-02 13:25:00,19.84,19.84,19.84,19.84,10400.0,10.6643,10.6643,10.6643,10.6643,10400.0
2005-06-02 13:30:00,19.84,19.84,19.83,19.83,10600.0,10.6643,10.6643,10.6589,10.6589,10600.0
2005-06-02 13:35:00,19.83,19.84,19.83,19.83,14800.0,10.6589,10.6643,10.6589,10.6589,14800.0
2005-06-02 13:40:00,19.84,19.84,19.83,19.83,31600.0,10.6643,10.6643,10.6589,10.6589,31600.0
2005-06-02 13:45:00,19.83,19.84,19.83,19.83,26800.0,10.6589,10.6643,10.6589,10.6589,26800.0
2005-06-02 13:50:00,19.84,19.85,19.83,19.83,9000.0,10.6643,10.6697,10.6589,10.6589,9000.0
2005-06-02 13:55:00,19.84,19.85,19.83,19.83,14200.0,10.6643,10.6697,10.6589,10.6589,14200.0
2005-06-02 14:00:00,19.83,19.85,19.83,19.84,18600.0,10.6589,10.6697,10.6589,10.6643,18600.0
2005-06-02 14:05:00,19.84,19.85,19.83,19.84,25200.0,10.6643,10.6697,10.6589,10.6643,25200.0
2005-06-02 14:10:00,19.84,19.84,19.83,19.83,14400.0,10.6643,10.6643,10.6589,10.6589,14400.0
2005-06-02 14:15:00,19.84,19.85,19.84,19.85,99800.0,10.6643,10.6697,10.6643,10.6697,99800.0
2005-06-02 14:20:00,19.85,19.85,19.85,19.85,54200.0,10.6697,10.6697,10.6697,10.6697,54200.0
2005-06-02 14:25:00,19.85,19.85,19.85,19.85,59600.0,10.6697,10.6697,10.6697,10.6697,59600.0
2005-06-02 14:30:00,19.85,19.85,19.84,19.85,36600.0,10.6697,10.6697,10.6643,10.6697,36600.0
2005-06-02 14:35:00,19.85,19.85,19.85,19.85,20200.0,10.6697,10.6697,10.6697,10.6697,20200.0
2005-06-02 14:40:00,19.85,19.85,19.84,19.85,19000.0,10.6697,10.6697,10.6643,10.6697,19000.0
2005-06-02 14:45:00,19.85,19.85,19.83,19.84,16600.0,10.6697,10.6697,10.6589,10.6643,16600.0
2005-06-02 14:50:00,19.84,19.85,19.84,19.85,13800.0,10.6643,10.6697,10.6643,10.6697,13800.0
2005-06-02 14:55:00,19.85,19.85,19.84,19.84,25800.0,10.6697,10.6697,10.6643,10.6643,25800.0
2005-06-02 15:00:00,19.85,19.85,19.84,19.85,7400.0,10.6697,10.6697,10.6643,10.6697,7400.0
2005-06-02 15:05:00,19.85,19.85,19.83,19.84,19000.0,10.6697,10.6697,10.6589,10.6643,19000.0
2005-06-02 15:10:00,19.84,19.84,19.83,19.84,33000.0,10.6643,10.6643,10.6589,10.6643,33000.0
2005-06-02 15:15:00,19.85,19.85,19.84,19.85,17800.0,10.6697,10.6697,10.6643,10.6697,17800.0
2005-06-02 15:20:00,19.85,19.85,19.84,19.85,22200.0,10.6697,10.6697,10.6643,10.6697,22200.0
2005-06-02 15:25:00,19.85,19.85,19.85,19.85,29200.0,10.6697,10.6697,10.6697,10.6697,29200.0
2005-06-02 15:30:00,19.85,19.85,19.84,19.85,13800.0,10.6697,10.6697,10.6643,10.6697,13800.0
2005-06-02 15:35:00,19.85,19.85,19.85,19.85,24800.0,10.6697,10.6697,10.6697,10.6697,24800.0
2005-06-02 15:40:00,19.85,19.85,19.85,19.85,30000.0,10.6697,10.6697,10.6697,10.6697,30000.0
2005-06-02 15:45:00,19.85,19.85,19.83,19.83,26400.0,10.6697,10.6697,10.6589,10.6589,26400.0
2005-06-02 15:50:00,19.83,19.84,19.83,19.84,32800.0,10.6589,10.6643,10.6589,10.6643,32800.0
2005-06-02 15:55:00,19.84,19.85,19.8,19.81,76200.0,10.6643,10.6697,10.6428,10.6482,76200.0
2005-06-03 09:30:00,19.83,19.88,19.83,19.88,21600.0,10.6589,10.6858,10.6589,10.6858,21600.0
2005-06-03 09:35:00,19.88,19.92,19.86,19.92,27600.0,10.6858,10.7073,10.6751,10.7073,27600.0
2005-06-03 09:40:00,19.91,19.91,19.88,19.88,59200.0,10.7019,10.7019,10.6858,10.6858,59200.0
2005-06-03 09:45:00,19.88,19.93,19.88,19.93,46000.0,10.6858,10.7127,10.6858,10.7127,46000.0
2005-06-03 09:50:00,19.93,19.95,19.92,19.93,48400.0,10.7127,10.7234,10.7073,10.7127,48400.0
2005-06-03 09:55:00,19.93,19.95,19.92,19.94,17200.0,10.7127,10.7234,10.7073,10.7181,17200.0
2005-06-03 10:00:00,19.94,19.94,19.92,19.94,32200.0,10.7181,10.7181,10.7073,10.7181,32200.0
2005-06-03 10:05:00,19.93,19.93,19.9,19.93,25400.0,10.7127,10.7127,10.6966,10.7127,25400.0
2005-06-03 10:10:00,19.93,19.96,19.93,19.95,22800.0,10.7127,10.7288,10.7127,10.7234,22800.0
2005-06-03 10:15:00,19.96,19.96,19.93,19.95,19800.0,10.7288,10.7288,10.7127,10.7234,19800.0
2005-06-03 10:20:00,19.96,19.97,19.95,19.95,29200.0,10.7288,10.7342,10.7234,10.7234,29200.0
2005-06-03 10:25:00,19.95,19.96,19.94,19.95,28000.0,10.7234,10.7288,10.7181,10.7234,28000.0
2005-06-03 10:30:00,19.95,19.96,19.95,19.96,34800.0,10.7234,10.7288,10.7234,10.7288,34800.0
2005-06-03 10:35:00,19.96,19.96,19.95,19.95,9400.0,10.7288,10.7288,10.7234,10.7234,9400.0
2005-06-03 10:40:00,19.95,19.96,19.95,19.95,59200.0,10.7234,10.7288,10.7234,10.7234,59200.0
2005-06-03 10:45:00,19.95,19.95,19.95,19.95,12000.0,10.7234,10.7234,10.7234,10.7234,12000.0
2005-06-03 10:50:00,19.95,19.96,19.95,19.95,23600.0,10.7234,10.7288,10.7234,10.7234,23600.0
2005-06-03 10:55:00,19.95,19.97,19.95,19.96,7800.0,10.7234,10.7342,10.7234,10.7288,7800.0
2005-06-03 11:00:00,19.96,19.96,19.94,19.95,38800.0,10.7288,10.7288,10.7181,10.7234,38800.0
2005-06-03 11:05:00,19.95,19.95,19.93,19.93,15600.0,10.7234,10.7234,10.7127,10.7127,15600.0
2005-06-03 11:10:00,19.93,19.94,19.93,19.93,49000.0,10.7127,10.7181,10.7127,10.7127,49000.0
2005-06-03 11:15:00,19.93,19.93,19.91,19.91,9400.0,10.7127,10.7127,10.7019,10.7019,9400.0
2005-06-03 11:20:00,19.9,19.92,19.89,19.91,10800.0,10.6966,10.7073,10.6912,10.7019,10800.0
2005-06-03 11:25:00,19.91,19.91,19.9,19.9,12800.0,10.7019,10.7019,10.6966,10.6966,12800.0
2005-06-03 11:30:00,19.9,19.9,19.89,19.89,14400.0,10.6966,10.6966,10.6912,10.6912,14400.0
2005-06-03 11:35:00,19.89,19.89,19.84,19.85,15400.0,10.6912,10.6912,10.6643,10.6697,15400.0
2005-06-03 11:40:00,19.84,19.84,19.83,19.84,9000.0,10.6643,10.6643,10.6589,10.6643,9000.0
2005-06-03 11:45:00,19.84,19.86,19.83,19.86,51400.0,10.6643,10.6751,10.6589,10.6751,51400.0
2005-06-03 11:50:00,19.86,19.86,19.81,19.81,28600.0,10.6751,10.6751,10.6482,10.6482,28600.0
2005-06-03 11:55:00,19.8,19.8,19.8,19.8,34600.0,10.6428,10.6428,10.6428,10.6428,34600.0
2005-06-03 12:00:00,19.8,19.83,19.8,19.83,52200.0,10.6428,10.6589,10.6428,10.6589,52200.0
2005-06-03 12:05:00,19.83,19.85,19.83,19.85,10600.0,10.6589,10.6697,10.6589,10.6697,10600.0
2005-06-03 12:10:00,19.85,19.85,19.83,19.84,10000.0,10.6697,10.6697,10.6589,10.6643,10000.0
2005-06-03 12:15:00,19.84,19.84,19.83,19.84,25200.0,10.6643,10.6643,10.6589,10.6643,25200.0
2005-06-03 12:20:00,19.83,19.84,19.83,19.84,14400.0,10.6589,10.6643,10.6589,10.6643,14400.0
2005-06-03 12:25:00,19.84,19.85,19.83,19.84,6800.0,10.6643,10.6697,10.6589,10.6643,6800.0
2005-06-03 12:30:00,19.84,19.84,19.83,19.83,8800.0,10.6643,10.6643,10.6589,10.6589,8800.0
2005-06-03 12:35:00,19.83,19.85,19.83,19.85,10200.0,10.6589,10.6697,10.6589,10.6697,10200.0
2005-06-03 12:40:00,19.84,19.84,19.83,19.84,2600.0,10.6643,10.6643,10.6589,10.6643,2600.0
2005-06-03 12:45:00,19.83,19.85,19.83,19.84,25800.0,10.6589,10.6697,10.6589,10.6643,25800.0
2005-06-03 12:50:00,19.84,19.84,19.83,19.84,24400.0,10.6643,10.6643,10.6589,10.6643,24400.0
2005-06-03 12:55:00,19.84,19.85,19.83,19.85,19200.0,10.6643,10.6697,10.6589,10.6697,19200.0
2005-06-03 13:00:00,19.84,19.84,19.84,19.84,7800.0,10.6643,10.6643,10.6643,10.6643,7800.0
2005-06-03 13:05:00,19.84,19.84,19.83,19.84,5000.0,10.6643,10.6643,10.6589,10.6643,5000.0
2005-06-03 13:10:00,19.84,19.86,19.84,19.85,19800.0,10.6643,10.6751,10.6643,10.6697,19800.0
2005-06-03 13:15:00,19.85,19.85,19.83,19.84,5800.0,10.6697,10.6697,10.6589,10.6643,5800.0
2005-06-03 13:20:00,19.84,19.86,19.84,19.84,8600.0,10.6643,10.6751,10.6643,10.6643,8600.0
2005-06-03 13:25:00,19.84,19.86,19.84,19.86,15400.0,10.6643,10.6751,10.6643,10.6751,15400.0
2005-06-03 13:30:00,19.87,19.88,19.85,19.85,10800.0,10.6804,10.6858,10.6697,10.6697,10800.0
2005-06-03 13:35:00,19.85,19.86,19.85,19.85,12000.0,10.6697,10.6751,10.6697,10.6697,12000.0
2005-06-03 13:40:00,19.85,19.85,19.85,19.85,24000.0,10.6697,10.6697,10.6697,10.6697,24000.0
2005-06-03 13:45:00,19.85,19.86,19.84,19.84,8400.0,10.6697,10.6751,10.6643,10.6643,8400.0
2005-06-03 13:50:00,19.84,19.88,19.84,19.88,229600.0,10.6643,10.6858,10.6643,10.6858,229600.0
2005-06-03 13:55:00,19.88,19.89,19.86,19.86,9000.0,10.6858,10.6912,10.6751,10.6751,9000.0
2005-06-03 14:00:00,19.86,19.86,19.83,19.83,6200.0,10.6751,10.6751,10.6589,10.6589,6200.0
2005-06-03 14:05:00,19.83,19.86,19.83,19.85,27800.0,10.6589,10.6751,10.6589,10.6697,27800.0
2005-06-03 14:10:00,19.85,19.85,19.84,19.85,23400.0,10.6697,10.6697,10.6643,10.6697,23400.0
2005-06-03 14:15:00,19.85,19.89,19.85,19.89,15400.0,10.6697,10.6912,10.6697,10.6912,15400.0
2005-06-03 14:20:00,19.89,19.89,19.87,19.89,5800.0,10.6912,10.6912,10.6804,10.6912,5800.0
2005-06-03 14:25:00,19.89,19.89,19.87,19.89,15200.0,10.6912,10.6912,10.6804,10.6912,15200.0
2005-06-03 14:30:00,19.89,19.89,19.88,19.88,11400.0,10.6912,10.6912,10.6858,10.6858,11400.0
2005-06-03 14:35:00,19.88,19.88,19.86,19.87,8400.0,10.6858,10.6858,10.6751,10.6804,8400.0
2005-06-03 14:40:00,19.87,19.89,19.86,19.88,19200.0,10.6804,10.6912,10.6751,10.6858,19200.0
2005-06-03 14:45:00,19.88,19.88,19.86,19.87,25600.0,10.6858,10.6858,10.6751,10.6804,25600.0
2005-06-03 14:50:00,19.86,19.86,19.84,19.84,14400.0,10.6751,10.6751,10.6643,10.6643,14400.0
2005-06-03 14:55:00,19.84,19.89,19.84,19.88,15400.0,10.6643,10.6912,10.6643,10.6858,15400.0
2005-06-03 15:00:00,19.88,19.89,19.86,19.88,7200.0,10.6858,10.6912,10.6751,10.6858,7200.0
2005-06-03 15:05:00,19.88,19.9,19.88,19.89,6800.0,10.6858,10.6966,10.6858,10.6912,6800.0
2005-06-03 15:10:00,19.9,19.91,19.9,19.91,16200.0,10.6966,10.7019,10.6966,10.7019,16200.0
2005-06-03 15:15:00,19.9,19.91,19.89,19.89,22000.0,10.6966,10.7019,10.6912,10.6912,22000.0
2005-06-03 15:20:00,19.89,19.89,19.88,19.88,9800.0,10.6912,10.6912,10.6858,10.6858,9800.0
2005-06-03 15:25:00,19.88,19.89,19.86,19.87,9000.0,10.6858,10.6912,10.6751,10.6804,9000.0
2005-06-03 15:30:00,19.88,19.9,19.88,19.89,17800.0,10.6858,10.6966,10.6858,10.6912,17800.0
2005-06-03 15:35:00,19.9,19.91,19.89,19.89,36200.0,10.6966,10.7019,10.6912,10.6912,36200.0
2005-06-03 15:40:00,19.89,19.9,19.89,19.89,33400.0,10.6912,10.6966,10.6912,10.6912,33400.0
2005-06-03 15:45:00,19.9,19.91,19.9,19.9,30000.0,10.6966,10.7019,10.6966,10.6966,30000.0
2005-06-03 15:50:00,19.9,19.9,19.88,19.9,10800.0,10.6966,10.6966,10.6858,10.6966,10800.0
2005-06-03 15:55:00,19.9,19.91,19.88,19.9,47200.0,10.6966,10.7019,10.6858,10.6966,47200.0
2005-06-06 09:30:00,19.9,19.92,19.86,19.86,32600.0,10.6966,10.7073,10.6751,10.6751,32600.0
2005-06-06 09:35:00,19.86,19.87,19.75,19.78,37200.0,10.6751,10.6804,10.6159,10.6321,37200.0
2005-06-06 09:40:00,19.78,19.84,19.78,19.84,18200.0,10.6321,10.6643,10.6321,10.6643,18200.0
2005-06-06 09:45:00,19.83,19.86,19.83,19.86,14600.0,10.6589,10.6751,10.6589,10.6751,14600.0
2005-06-06 09:50:00,19.86,19.87,19.85,19.86,20000.0,10.6751,10.6804,10.6697,10.6751,20000.0
2005-06-06 09:55:00,19.86,19.87,19.86,19.86,20600.0,10.6751,10.6804,10.6751,10.6751,20600.0
2005-06-06 10:00:00,19.85,19.85,19.81,19.83,19000.0,10.6697,10.6697,10.6482,10.6589,19000.0
2005-06-06 10:05:00,19.83,19.85,19.83,19.84,97600.0,10.6589,10.6697,10.6589,10.6643,97600.0
2005-06-06 10:10:00,19.84,19.86,19.84,19.86,15800.0,10.6643,10.6751,10.6643,10.6751,15800.0
2005-06-06 10:15:00,19.86,19.86,19.84,19.84,15400.0,10.6751,10.6751,10.6643,10.6643,15400.0
2005-06-06 10:20:00,19.84,19.86,19.84,19.86,18600.0,10.6643,10.6751,10.6643,10.6751,18600.0
2005-06-06 10:25:00,19.86,19.89,19.86,19.89,13000.0,10.6751,10.6912,10.6751,10.6912,13000.0
2005-06-06 10:30:00,19.89,19.9,19.88,19.9,15200.0,10.6912,10.6966,10.6858,10.6966,15200.0
2005-06-06 10:35:00,19.9,19.9,19.88,19.88,11800.0,10.6966,10.6966,10.6858,10.6858,11800.0
2005-06-06 10:40:00,19.88,19.88,19.86,19.86,25000.0,10.6858,10.6858,10.6751,10.6751,25000.0
2005-06-06 10:45:00,19.85,19.86,19.85,19.85,16400.0,10.6697,10.6751,10.6697,10.6697,16400.0
2005-06-06 10:50:00,19.85,19.86,19.85,19.86,28000.0,10.6697,10.6751,10.6697,10.6751,28000.0
2005-06-06 10:55:00,19.86,19.86,19.83,19.83,12800.0,10.6751,10.6751,10.6589,10.6589,12800.0
2005-06-06 11:00:00,19.83,19.83,19.83,19.83,24600.0,10.6589,10.6589,10.6589,10.6589,24600.0
2005-06-06 11:05:00,19.83,19.84,19.83,19.83,19400.0,10.6589,10.6643,10.6589,10.6589,19400.0
2005-06-06 11:10:00,19.83,19.84,19.83,19.84,11000.0,10.6589,10.6643,10.6589,10.6643,11000.0
2005-06-06 11:15:00,19.84,19.85,19.84,19.85,27800.0,10.6643,10.6697,10.6643,10.6697,27800.0
2005-06-06 11:20:00,19.85,19.85,19.85,19.85,5000.0,10.6697,10.6697,10.6697,10.6697,5000.0
2005-06-06 11:25:00,19.85,19.86,19.85,19.85,28600.0,10.6697,10.6751,10.6697,10.6697,28600.0
2005-06-06 11:30:00,19.85,19.86,19.85,19.86,12800.0,10.6697,10.6751,10.6697,10.6751,12800.0
2005-06-06 11:35:00,19.86,19.86,19.85,19.85,10200.0,10.6751,10.6751,10.6697,10.6697,10200.0
2005-06-06 11:40:00,19.85,19.86,19.85,19.85,23600.0,10.6697,10.6751,10.6697,10.6697,23600.0
2005-06-06 11:45:00,19.85,19.85,19.83,19.83,45800.0,10.6697,10.6697,10.6589,10.6589,45800.0
2005-06-06 11:50:00,19.84,19.84,19.84,19.84,6600.0,10.6643,10.6643,10.6643,10.6643,6600.0
2005-06-06 11:55:00,19.83,19.83,19.82,19.82,19200.0,10.6589,10.6589,10.6536,10.6536,19200.0
2005-06-06 12:00:00,19.83,19.86,19.83,19.86,14200.0,10.6589,10.6751,10.6589,10.6751,14200.0
2005-06-06 12:05:00,19.86,19.88,19.86,19.88,8600.0,10.6751,10.6858,10.6751,10.6858,8600.0
2005-06-06 12:10:00,19.88,19.88,19.86,19.86,8400.0,10.6858,10.6858,10.6751,10.6751,8400.0
2005-06-06 12:15:00,19.86,19.86,19.85,19.85,13800.0,10.6751,10.6751,10.6697,10.6697,13800.0
2005-06-06 12:20:00,19.85,19.85,19.84,19.84,7000.0,10.6697,10.6697,10.6643,10.6643,7000.0
2005-06-06 12:25:00,19.84,19.84,19.82,19.82,12000.0,10.6643,10.6643,10.6536,10.6536,12000.0
2005-06-06 12:30:00,19.82,19.82,19.81,19.81,9400.0,10.6536,10.6536,10.6482,10.6482,9400.0
2005-06-06 12:35:00,19.8,19.81,19.8,19.81,10400.0,10.6428,10.6482,10.6428,10.6482,10400.0
2005-06-06 12:40:00,19.81,19.81,19.81,19.81,8400.0,10.6482,10.6482,10.6482,10.6482,8400.0
2005-06-06 12:45:00,19.81,19.81,19.81,19.81,10400.0,10.6482,10.6482,10.6482,10.6482,10400.0
2005-06-06 12:50:00,19.81,19.81,19.81,19.81,8600.0,10.6482,10.6482,10.6482,10.6482,8600.0
2005-06-06 12:55:00,19.81,19.82,19.81,19.81,14000.0,10.6482,10.6536,10.6482,10.6482,14000.0
2005-06-06 13:00:00,19.81,19.82,19.81,19.82,9000.0,10.6482,10.6536,10.6482,10.6536,9000.0
2005-06-06 13:05:00,19.82,19.82,19.8,19.8,13200.0,10.6536,10.6536,10.6428,10.6428,13200.0
2005-06-06 13:10:00,19.8,19.82,19.8,19.81,25400.0,10.6428,10.6536,10.6428,10.6482,25400.0
2005-06-06 13:15:00,19.81,19.83,19.81,19.82,5200.0,10.6482,10.6589,10.6482,10.6536,5200.0
2005-06-06 13:20:00,19.82,19.83,19.82,19.82,10200.0,10.6536,10.6589,10.6536,10.6536,10200.0
2005-06-06 13:25:00,19.83,19.83,19.82,19.82,12600.0,10.6589,10.6589,10.6536,10.6536,12600.0
2005-06-06 13:30:00,19.82,19.82,19.82,19.82,11600.0,10.6536,10.6536,10.6536,10.6536,11600.0
2005-06-06 13:35:00,19.82,19.82,19.82,19.82,8600.0,10.6536,10.6536,10.6536,10.6536,8600.0
2005-06-06 13:40:00,19.82,19.82,19.81,19.82,13200.0,10.6536,10.6536,10.6482,10.6536,13200.0
2005-06-06 13:45:00,19.82,19.83,19.82,19.82,14800.0,10.6536,10.6589,10.6536,10.6536,14800.0
2005-06-06 13:50:00,19.82,19.83,19.81,19.82,34400.0,10.6536,10.6589,10.6482,10.6536,34400.0
2005-06-06 13:55:00,19.83,19.84,19.83,19.83,10600.0,10.6589,10.6643,10.6589,10.6589,10600.0
2005-06-06 14:00:00,19.83,19.86,19.82,19.86,37800.0,10.6589,10.6751,10.6536,10.6751,37800.0
2005-06-06 14:05:00,19.86,19.88,19.85,19.86,20600.0,10.6751,10.6858,10.6697,10.6751,20600.0
2005-06-06 14:10:00,19.86,19.88,19.86,19.88,6400.0,10.6751,10.6858,10.6751,10.6858,6400.0
2005-06-06 14:15:00,19.87,19.88,19.86,19.87,11600.0,10.6804,10.6858,10.6751,10.6804,11600.0
2005-06-06 14:20:00,19.87,19.88,19.86,19.86,15800.0,10.6804,10.6858,10.6751,10.6751,15800.0
2005-06-06 14:25:00,19.88,19.88,19.86,19.87,3600.0,10.6858,10.6858,10.6751,10.6804,3600.0
2005-06-06 14:30:00,19.87,19.88,19.87,19.88,13600.0,10.6804,10.6858,10.6804,10.6858,13600.0
2005-06-06 14:35:00,19.88,19.89,19.88,19.88,8200.0,10.6858,10.6912,10.6858,10.6858,8200.0
2005-06-06 14:40:00,19.88,19.89,19.88,19.88,10600.0,10.6858,10.6912,10.6858,10.6858,10600.0
2005-06-06 14:45:00,19.88,19.9,19.88,19.88,18200.0,10.6858,10.6966,10.6858,10.6858,18200.0
2005-06-06 14:50:00,19.88,19.9,19.86,19.9,12000.0,10.6858,10.6966,10.6751,10.6966,12000.0
2005-06-06 14:55:00,19.9,19.9,19.88,19.88,9200.0,10.6966,10.6966,10.6858,10.6858,9200.0
2005-06-06 15:00:00,19.89,19.9,19.89,19.9,8400.0,10.6912,10.6966,10.6912,10.6966,8400.0
2005-06-06 15:05:00,19.89,19.9,19.87,19.89,10800.0,10.6912,10.6966,10.6804,10.6912,10800.0
2005-06-06 15:10:00,19.9,19.9,19.88,19.88,27000.0,10.6966,10.6966,10.6858,10.6858,27000.0
2005-06-06 15:15:00,19.88,19.88,19.86,19.87,31400.0,10.6858,10.6858,10.6751,10.6804,31400.0
2005-06-06 15:20:00,19.87,19.9,19.87,19.89,34600.0,10.6804,10.6966,10.6804,10.6912,34600.0
2005-06-06 15:25:00,19.89,19.89,19.86,19.86,20400.0,10.6912,10.6912,10.6751,10.6751,20400.0
2005-06-06 15:30:00,19.87,19.88,19.86,19.86,21600.0,10.6804,10.6858,10.6751,10.6751,21600.0
2005-06-06 15:35:00,19.86,19.87,19.85,19.85,37000.0,10.6751,10.6804,10.6697,10.6697,37000.0
2005-06-06 15:40:00,19.85,19.87,19.85,19.86,16000.0,10.6697,10.6804,10.6697,10.6751,16000.0
2005-06-06 15:45:00,19.86,19.88,19.86,19.86,21400.0,10.6751,10.6858,10.6751,10.6751,21400.0
2005-06-06 15:50:00,19.86,19.89,19.86,19.88,68200.0,10.6751,10.6912,10.6751,10.6858,68200.0
2005-06-06 15:55:00,19.89,19.9,19.86,19.88,33000.0,10.6912,10.6966,10.6751,10.6858,33000.0
2005-06-07 09:30:00,19.88,19.89,19.86,19.88,80000.0,10.6858,10.6912,10.6751,10.6858,80000.0
2005-06-07 09:35:00,19.89,19.94,19.89,19.92,35200.0,10.6912,10.7181,10.6912,10.7073,35200.0
2005-06-07 09:40:00,19.92,19.94,19.9,19.94,65800.0,10.7073,10.7181,10.6966,10.7181,65800.0
2005-06-07 09:45:00,19.95,19.96,19.93,19.95,38000.0,10.7234,10.7288,10.7127,10.7234,38000.0
2005-06-07 09:50:00,19.95,19.97,19.95,19.96,35600.0,10.7234,10.7342,10.7234,10.7288,35600.0
2005-06-07 09:55:00,19.96,19.98,19.94,19.98,76200.0,10.7288,10.7396,10.7181,10.7396,76200.0
2005-06-07 10:00:00,19.98,20.05,19.98,20.05,105000.0,10.7396,10.7772,10.7396,10.7772,105000.0
2005-06-07 10:05:00,20.05,20.13,20.05,20.13,52400.0,10.7772,10.8202,10.7772,10.8202,52400.0
2005-06-07 10:10:00,20.13,20.18,20.13,20.14,54600.0,10.8202,10.8471,10.8202,10.8256,54600.0
2005-06-07 10:15:00,20.14,20.14,20.11,20.11,34600.0,10.8256,10.8256,10.8094,10.8094,34600.0
2005-06-07 10:20:00,20.11,20.11,20.09,20.1,26600.0,10.8094,10.8094,10.7987,10.8041,26600.0
2005-06-07 10:25:00,20.1,20.13,20.1,20.11,34600.0,10.8041,10.8202,10.8041,10.8094,34600.0
2005-06-07 10:30:00,20.12,20.13,20.11,20.11,26000.0,10.8148,10.8202,10.8094,10.8094,26000.0
2005-06-07 10:35:00,20.11,20.12,20.11,20.11,46600.0,10.8094,10.8148,10.8094,10.8094,46600.0
2005-06-07 10:40:00,20.11,20.12,20.1,20.11,18200.0,10.8094,10.8148,10.8041,10.8094,18200.0
2005-06-07 10:45:00,20.11,20.11,20.1,20.1,16800.0,10.8094,10.8094,10.8041,10.8041,16800.0
2005-06-07 10:50:00,20.1,20.1,20.05,20.05,26800.0,10.8041,10.8041,10.7772,10.7772,26800.0
2005-06-07 10:55:00,20.05,20.06,20.02,20.03,25400.0,10.7772,10.7826,10.7611,10.7664,25400.0
2005-06-07 11:00:00,20.02,20.03,20.02,20.03,17200.0,10.7611,10.7664,10.7611,10.7664,17200.0
2005-06-07 11:05:00,20.03,20.05,20.0,20.02,34800.0,10.7664,10.7772,10.7503,10.7611,34800.0
2005-06-07 11:10:00,20.02,20.03,20.01,20.02,36000.0,10.7611,10.7664,10.7557,10.7611,36000.0
2005-06-07 11:15:00,20.02,20.02,20.01,20.02,21600.0,10.7611,10.7611,10.7557,10.7611,21600.0
2005-06-07 11:20:00,20.02,20.03,20.02,20.03,9400.0,10.7611,10.7664,10.7611,10.7664,9400.0
2005-06-07 11:25:00,20.03,20.06,20.02,20.03,29800.0,10.7664,10.7826,10.7611,10.7664,29800.0
2005-06-07 11:30:00,20.03,20.03,20.02,20.02,16800.0,10.7664,10.7664,10.7611,10.7611,16800.0
2005-06-07 11:35:00,20.03,20.03,20.02,20.02,13200.0,10.7664,10.7664,10.7611,10.7611,13200.0
2005-06-07 11:40:00,20.02,20.02,20.0,20.01,9200.0,10.7611,10.7611,10.7503,10.7557,9200.0
2005-06-07 11:45:00,20.02,20.02,20.0,20.0,19000.0,10.7611,10.7611,10.7503,10.7503,19000.0
2005-06-07 11:50:00,20.0,20.01,20.0,20.01,19800.0,10.7503,10.7557,10.7503,10.7557,19800.0
2005-06-07 11:55:00,20.01,20.02,20.0,20.0,7200.0,10.7557,10.7611,10.7503,10.7503,7200.0
2005-06-07 12:00:00,20.0,20.02,19.99,20.01,17600.0,10.7503,10.7611,10.7449,10.7557,17600.0
2005-06-07 12:05:00,20.01,20.01,19.99,20.0,9200.0,10.7557,10.7557,10.7449,10.7503,9200.0
2005-06-07 12:10:00,20.0,20.0,20.0,20.0,13600.0,10.7503,10.7503,10.7503,10.7503,13600.0
2005-06-07 12:15:00,20.0,20.0,19.99,19.99,7400.0,10.7503,10.7503,10.7449,10.7449,7400.0
2005-06-07 12:20:00,19.99,20.0,19.99,20.0,9600.0,10.7449,10.7503,10.7449,10.7503,9600.0
2005-06-07 12:25:00,20.0,20.0,19.99,20.0,8600.0,10.7503,10.7503,10.7449,10.7503,8600.0
2005-06-07 12:30:00,19.99,20.0,19.99,20.0,41400.0,10.7449,10.7503,10.7449,10.7503,41400.0
2005-06-07 12:35:00,20.0,20.0,19.99,20.0,12800.0,10.7503,10.7503,10.7449,10.7503,12800.0
2005-06-07 12:40:00,20.0,20.0,20.0,20.0,7400.0,10.7503,10.7503,10.7503,10.7503,7400.0
2005-06-07 12:45:00,20.0,20.02,20.0,20.01,19800.0,10.7503,10.7611,10.7503,10.7557,19800.0
2005-06-07 12:50:00,20.01,20.01,20.0,20.0,24000.0,10.7557,10.7557,10.7503,10.7503,24000.0
2005-06-07 12:55:00,20.0,20.0,19.99,19.99,21800.0,10.7503,10.7503,10.7449,10.7449,21800.0
2005-06-07 13:00:00,20.0,20.01,20.0,20.0,8600.0,10.7503,10.7557,10.7503,10.7503,8600.0
2005-06-07 13:05:00,19.99,20.0,19.99,19.99,10000.0,10.7449,10.7503,10.7449,10.7449,10000.0
2005-06-07 13:10:00,20.0,20.0,20.0,20.0,12600.0,10.7503,10.7503,10.7503,10.7503,12600.0
2005-06-07 13:15:00,20.0,20.0,19.99,19.99,17400.0,10.7503,10.7503,10.7449,10.7449,17400.0
2005-06-07 13:20:00,19.99,19.99,19.98,19.98,14800.0,10.7449,10.7449,10.7396,10.7396,14800.0
2005-06-07 13:25:00,19.99,19.99,19.98,19.98,6200.0,10.7449,10.7449,10.7396,10.7396,6200.0
2005-06-07 13:30:00,19.99,19.99,19.98,19.98,9400.0,10.7449,10.7449,10.7396,10.7396,9400.0
2005-06-07 13:35:00,19.98,20.0,19.98,19.99,14200.0,10.7396,10.7503,10.7396,10.7449,14200.0
2005-06-07 13:40:00,19.99,20.0,19.99,20.0,10800.0,10.7449,10.7503,10.7449,10.7503,10800.0
2005-06-07 13:45:00,20.0,20.0,19.99,20.0,8200.0,10.7503,10.7503,10.7449,10.7503,8200.0
2005-06-07 13:50:00,20.0,20.0,19.99,20.0,22800.0,10.7503,10.7503,10.7449,10.7503,22800.0
2005-06-07 13:55:00,20.0,20.0,20.0,20.0,17200.0,10.7503,10.7503,10.7503,10.7503,17200.0
2005-06-07 14:00:00,20.0,20.0,20.0,20.0,23400.0,10.7503,10.7503,10.7503,10.7503,23400.0
2005-06-07 14:05:00,20.0,20.0,20.0,20.0,13400.0,10.7503,10.7503,10.7503,10.7503,13400.0
2005-06-07 14:10:00,20.0,20.0,19.92,19.95,58000.0,10.7503,10.7503,10.7073,10.7234,58000.0
2005-06-07 14:15:00,19.95,19.98,19.95,19.98,21000.0,10.7234,10.7396,10.7234,10.7396,21000.0
2005-06-07 14:20:00,19.99,19.99,19.94,19.95,32600.0,10.7449,10.7449,10.7181,10.7234,32600.0
2005-06-07 14:25:00,19.95,19.97,19.93,19.95,27400.0,10.7234,10.7342,10.7127,10.7234,27400.0
2005-06-07 14:30:00,19.96,19.97,19.95,19.96,25200.0,10.7288,10.7342,10.7234,10.7288,25200.0
2005-06-07 14:35:00,19.97,20.0,19.97,19.99,27200.0,10.7342,10.7503,10.7342,10.7449,27200.0
2005-06-07 14:40:00,19.98,19.98,19.97,19.97,16000.0,10.7396,10.7396,10.7342,10.7342,16000.0
2005-06-07 14:45:00,19.97,19.98,19.95,19.95,33000.0,10.7342,10.7396,10.7234,10.7234,33000.0
2005-06-07 14:50:00,19.95,19.98,19.94,19.97,21200.0,10.7234,10.7396,10.7181,10.7342,21200.0
2005-06-07 14:55:00,19.97,19.97,19.95,19.95,13400.0,10.7342,10.7342,10.7234,10.7234,13400.0
2005-06-07 15:00:00,19.96,19.97,19.95,19.96,26800.0,10.7288,10.7342,10.7234,10.7288,26800.0
2005-06-07 15:05:00,19.96,19.96,19.92,19.92,34400.0,10.7288,10.7288,10.7073,10.7073,34400.0
2005-06-07 15:10:00,19.93,19.95,19.9,19.92,26000.0,10.7127,10.7234,10.6966,10.7073,26000.0
2005-06-07 15:15:00,19.92,19.93,19.9,19.92,14000.0,10.7073,10.7127,10.6966,10.7073,14000.0
2005-06-07 15:20:00,19.92,19.93,19.91,19.92,11400.0,10.7073,10.7127,10.7019,10.7073,11400.0
2005-06-07 15:25:00,19.92,19.93,19.91,19.92,11200.0,10.7073,10.7127,10.7019,10.7073,11200.0
2005-06-07 15:30:00,19.91,19.91,19.83,19.85,30200.0,10.7019,10.7019,10.6589,10.6697,30200.0
2005-06-07 15:35:00,19.85,19.86,19.85,19.86,20000.0,10.6697,10.6751,10.6697,10.6751,20000.0
2005-06-07 15:40:00,19.86,19.86,19.85,19.85,26400.0,10.6751,10.6751,10.6697,10.6697,26400.0
2005-06-07 15:45:00,19.85,19.86,19.85,19.85,15600.0,10.6697,10.6751,10.6697,10.6697,15600.0
2005-06-07 15:50:00,19.85,19.86,19.85,19.85,36200.0,10.6697,10.6751,10.6697,10.6697,36200.0
2005-06-07 15:55:00,19.86,19.87,19.85,19.85,31000.0,10.6751,10.6804,10.6697,10.6697,31000.0
2005-06-08 09:30:00,19.98,19.98,19.93,19.93,37800.0,10.7396,10.7396,10.7127,10.7127,37800.0
2005-06-08 09:35:00,19.9,19.94,19.9,19.93,5600.0,10.6966,10.7181,10.6966,10.7127,5600.0
2005-06-08 09:40:00,19.95,19.95,19.91,19.93,26200.0,10.7234,10.7234,10.7019,10.7127,26200.0
2005-06-08 09:45:00,19.93,19.98,19.93,19.98,25000.0,10.7127,10.7396,10.7127,10.7396,25000.0
2005-06-08 09:50:00,19.98,20.0,19.97,20.0,42600.0,10.7396,10.7503,10.7342,10.7503,42600.0
2005-06-08 09:55:00,20.0,20.0,19.99,20.0,21000.0,10.7503,10.7503,10.7449,10.7503,21000.0
2005-06-08 10:00:00,20.0,20.0,19.95,19.99,34400.0,10.7503,10.7503,10.7234,10.7449,34400.0
2005-06-08 10:05:00,19.99,20.0,19.95,19.96,17800.0,10.7449,10.7503,10.7234,10.7288,17800.0
2005-06-08 10:10:00,19.95,19.96,19.93,19.93,23800.0,10.7234,10.7288,10.7127,10.7127,23800.0
2005-06-08 10:15:00,19.93,19.93,19.91,19.92,28600.0,10.7127,10.7127,10.7019,10.7073,28600.0
2005-06-08 10:20:00,19.92,19.92,19.9,19.91,20400.0,10.7073,10.7073,10.6966,10.7019,20400.0
2005-06-08 10:25:00,19.92,19.96,19.92,19.93,16000.0,10.7073,10.7288,10.7073,10.7127,16000.0
2005-06-08 10:30:00,19.93,19.93,19.9,19.92,25800.0,10.7127,10.7127,10.6966,10.7073,25800.0
2005-06-08 10:35:00,19.92,19.93,19.92,19.93,23000.0,10.7073,10.7127,10.7073,10.7127,23000.0
2005-06-08 10:40:00,19.93,19.97,19.93,19.97,18000.0,10.7127,10.7342,10.7127,10.7342,18000.0
2005-06-08 10:45:00,19.97,19.99,19.97,19.98,16200.0,10.7342,10.7449,10.7342,10.7396,16200.0
2005-06-08 10:50:00,19.98,19.98,19.93,19.95,19400.0,10.7396,10.7396,10.7127,10.7234,19400.0
2005-06-08 10:55:00,19.95,19.97,19.95,19.97,17400.0,10.7234,10.7342,10.7234,10.7342,17400.0
2005-06-08 11:00:00,19.96,19.97,19.94,19.94,12000.0,10.7288,10.7342,10.7181,10.7181,12000.0
2005-06-08 11:05:00,19.95,19.95,19.93,19.93,32200.0,10.7234,10.7234,10.7127,10.7127,32200.0
2005-06-08 11:10:00,19.93,19.95,19.93,19.95,21800.0,10.7127,10.7234,10.7127,10.7234,21800.0
2005-06-08 11:15:00,19.94,19.95,19.94,19.94,29400.0,10.7181,10.7234,10.7181,10.7181,29400.0
2005-06-08 11:20:00,19.94,19.96,19.93,19.93,40200.0,10.7181,10.7288,10.7127,10.7127,40200.0
2005-06-08 11:25:00,19.93,19.97,19.93,19.96,12400.0,10.7127,10.7342,10.7127,10.7288,12400.0
2005-06-08 11:30:00,19.96,19.97,19.93,19.93,21000.0,10.7288,10.7342,10.7127,10.7127,21000.0
2005-06-08 11:35:00,19.93,19.93,19.93,19.93,10800.0,10.7127,10.7127,10.7127,10.7127,10800.0
2005-06-08 11:40:00,19.92,19.93,19.92,19.93,6000.0,10.7073,10.7127,10.7073,10.7127,6000.0
2005-06-08 11:45:00,19.93,19.95,19.92,19.94,16800.0,10.7127,10.7234,10.7073,10.7181,16800.0
2005-06-08 11:50:00,19.94,19.95,19.94,19.94,10200.0,10.7181,10.7234,10.7181,10.7181,10200.0
2005-06-08 11:55:00,19.93,19.95,19.93,19.93,16800.0,10.7127,10.7234,10.7127,10.7127,16800.0
2005-06-08 12:00:00,19.93,19.95,19.93,19.94,11200.0,10.7127,10.7234,10.7127,10.7181,11200.0
2005-06-08 12:05:00,19.93,19.95,19.93,19.95,4000.0,10.7127,10.7234,10.7127,10.7234,4000.0
2005-06-08 12:10:00,19.94,19.95,19.93,19.94,13400.0,10.7181,10.7234,10.7127,10.7181,13400.0
2005-06-08 12:15:00,19.94,19.95,19.94,19.94,6400.0,10.7181,10.7234,10.7181,10.7181,6400.0
2005-06-08 12:20:00,19.95,19.95,19.93,19.93,8400.0,10.7234,10.7234,10.7127,10.7127,8400.0
2005-06-08 12:25:00,19.94,19.95,19.93,19.93,28800.0,10.7181,10.7234,10.7127,10.7127,28800.0
2005-06-08 12:30:00,19.93,19.93,19.92,19.93,10200.0,10.7127,10.7127,10.7073,10.7127,10200.0
2005-06-08 12:35:00,19.92,19.94,19.92,19.94,10200.0,10.7073,10.7181,10.7073,10.7181,10200.0
2005-06-08 12:40:00,19.94,19.95,19.94,19.95,24600.0,10.7181,10.7234,10.7181,10.7234,24600.0
2005-06-08 12:45:00,19.95,19.96,19.95,19.96,19600.0,10.7234,10.7288,10.7234,10.7288,19600.0
2005-06-08 12:50:00,19.96,19.98,19.95,19.97,88000.0,10.7288,10.7396,10.7234,10.7342,88000.0
2005-06-08 12:55:00,19.97,19.98,19.96,19.96,46000.0,10.7342,10.7396,10.7288,10.7288,46000.0
2005-06-08 13:00:00,19.96,19.97,19.96,19.97,24600.0,10.7288,10.7342,10.7288,10.7342,24600.0
2005-06-08 13:05:00,19.97,19.97,19.95,19.95,11000.0,10.7342,10.7342,10.7234,10.7234,11000.0
2005-06-08 13:10:00,19.96,19.97,19.95,19.96,13600.0,10.7288,10.7342,10.7234,10.7288,13600.0
2005-06-08 13:15:00,19.97,19.97,19.96,19.97,12200.0,10.7342,10.7342,10.7288,10.7342,12200.0
2005-06-08 13:20:00,19.97,19.98,19.97,19.98,12000.0,10.7342,10.7396,10.7342,10.7396,12000.0
2005-06-08 13:25:00,19.98,19.98,19.98,19.98,6800.0,10.7396,10.7396,10.7396,10.7396,6800.0
2005-06-08 13:30:00,19.98,19.98,19.97,19.97,12600.0,10.7396,10.7396,10.7342,10.7342,12600.0
2005-06-08 13:35:00,19.98,19.98,19.97,19.98,19200.0,10.7396,10.7396,10.7342,10.7396,19200.0
2005-06-08 13:40:00,19.98,19.99,19.98,19.99,8600.0,10.7396,10.7449,10.7396,10.7449,8600.0
2005-06-08 13:45:00,19.98,19.99,19.95,19.95,50600.0,10.7396,10.7449,10.7234,10.7234,50600.0
2005-06-08 13:50:00,19.95,19.97,19.95,19.95,45800.0,10.7234,10.7342,10.7234,10.7234,45800.0
2005-06-08 13:55:00,19.95,19.98,19.95,19.98,55200.0,10.7234,10.7396,10.7234,10.7396,55200.0
2005-06-08 14:00:00,19.98,19.98,19.96,19.97,66200.0,10.7396,10.7396,10.7288,10.7342,66200.0
2005-06-08 14:05:00,19.97,19.97,19.96,19.96,43400.0,10.7342,10.7342,10.7288,10.7288,43400.0
2005-06-08 14:10:00,19.97,19.97,19.95,19.96,20200.0,10.7342,10.7342,10.7234,10.7288,20200.0
2005-06-08 14:15:00,19.95,19.98,19.95,19.98,7800.0,10.7234,10.7396,10.7234,10.7396,7800.0
2005-06-08 14:20:00,19.97,19.99,19.97,19.99,13000.0,10.7342,10.7449,10.7342,10.7449,13000.0
2005-06-08 14:25:00,19.98,20.0,19.97,19.99,10000.0,10.7396,10.7503,10.7342,10.7449,10000.0
2005-06-08 14:30:00,19.98,19.99,19.97,19.98,7600.0,10.7396,10.7449,10.7342,10.7396,7600.0
2005-06-08 14:35:00,19.98,20.0,19.98,20.0,21000.0,10.7396,10.7503,10.7396,10.7503,21000.0
2005-06-08 14:40:00,20.0,20.0,19.98,19.98,9000.0,10.7503,10.7503,10.7396,10.7396,9000.0
2005-06-08 14:45:00,19.98,19.99,19.98,19.98,16000.0,10.7396,10.7449,10.7396,10.7396,16000.0
2005-06-08 14:50:00,19.98,19.99,19.98,19.98,28200.0,10.7396,10.7449,10.7396,10.7396,28200.0
2005-06-08 14:55:00,19.98,19.98,19.97,19.97,64200.0,10.7396,10.7396,10.7342,10.7342,64200.0
2005-06-08 15:00:00,19.97,19.98,19.96,19.96,23200.0,10.7342,10.7396,10.7288,10.7288,23200.0
2005-06-08 15:05:00,19.96,19.98,19.96,19.98,14200.0,10.7288,10.7396,10.7288,10.7396,14200.0
2005-06-08 15:10:00,19.98,20.03,19.98,20.02,27000.0,10.7396,10.7664,10.7396,10.7611,27000.0
2005-06-08 15:15:00,20.0,20.01,20.0,20.0,13600.0,10.7503,10.7557,10.7503,10.7503,13600.0
2005-06-08 15:20:00,20.0,20.0,20.0,20.0,24200.0,10.7503,10.7503,10.7503,10.7503,24200.0
2005-06-08 15:25:00,19.99,20.0,19.99,19.99,27200.0,10.7449,10.7503,10.7449,10.7449,27200.0
2005-06-08 15:30:00,19.99,19.99,19.98,19.98,26800.0,10.7449,10.7449,10.7396,10.7396,26800.0
2005-06-08 15:35:00,19.98,19.98,19.98,19.98,7800.0,10.7396,10.7396,10.7396,10.7396,7800.0
2005-06-08 15:40:00,19.98,19.99,19.97,19.97,106800.0,10.7396,10.7449,10.7342,10.7342,106800.0
2005-06-08 15:45:00,19.97,20.0,19.96,20.0,115800.0,10.7342,10.7503,10.7288,10.7503,115800.0
2005-06-08 15:50:00,20.01,20.01,19.98,19.98,29600.0,10.7557,10.7557,10.7396,10.7396,29600.0
2005-06-08 15:55:00,19.98,20.0,19.98,19.98,32200.0,10.7396,10.7503,10.7396,10.7396,32200.0
2005-06-09 09:30:00,20.0,20.0,19.99,20.0,76800.0,10.7503,10.7503,10.7449,10.7503,76800.0
2005-06-09 09:35:00,19.99,19.99,19.9,19.9,12600.0,10.7449,10.7449,10.6966,10.6966,12600.0
2005-06-09 09:40:00,19.9,19.93,19.9,19.93,13800.0,10.6966,10.7127,10.6966,10.7127,13800.0
2005-06-09 09:45:00,19.93,19.95,19.92,19.95,5200.0,10.7127,10.7234,10.7073,10.7234,5200.0
2005-06-09 09:50:00,19.95,19.95,19.93,19.93,9600.0,10.7234,10.7234,10.7127,10.7127,9600.0
2005-06-09 09:55:00,19.93,19.94,19.91,19.91,17000.0,10.7127,10.7181,10.7019,10.7019,17000.0
2005-06-09 10:00:00,19.91,19.93,19.88,19.92,43800.0,10.7019,10.7127,10.6858,10.7073,43800.0
2005-06-09 10:05:00,19.93,19.97,19.93,19.95,21800.0,10.7127,10.7342,10.7127,10.7234,21800.0
2005-06-09 10:10:00,19.95,19.95,19.9,19.9,19200.0,10.7234,10.7234,10.6966,10.6966,19200.0
2005-06-09 10:15:00,19.9,19.93,19.9,19.9,42200.0,10.6966,10.7127,10.6966,10.6966,42200.0
2005-06-09 10:20:00,19.91,19.92,19.9,19.91,18200.0,10.7019,10.7073,10.6966,10.7019,18200.0
2005-06-09 10:25:00,19.91,19.91,19.9,19.91,12800.0,10.7019,10.7019,10.6966,10.7019,12800.0
2005-06-09 10:30:00,19.91,19.92,19.9,19.91,15000.0,10.7019,10.7073,10.6966,10.7019,15000.0
2005-06-09 10:35:00,19.91,19.91,19.9,19.9,17400.0,10.7019,10.7019,10.6966,10.6966,17400.0
2005-06-09 10:40:00,19.9,19.91,19.9,19.9,43200.0,10.6966,10.7019,10.6966,10.6966,43200.0
2005-06-09 10:45:00,19.89,19.9,19.89,19.9,37400.0,10.6912,10.6966,10.6912,10.6966,37400.0
2005-06-09 10:50:00,19.9,19.93,19.9,19.92,23800.0,10.6966,10.7127,10.6966,10.7073,23800.0
2005-06-09 10:55:00,19.92,19.93,19.92,19.92,6400.0,10.7073,10.7127,10.7073,10.7073,6400.0
2005-06-09 11:00:00,19.92,19.92,19.91,19.91,18600.0,10.7073,10.7073,10.7019,10.7019,18600.0
2005-06-09 11:05:00,19.91,19.92,19.91,19.91,23200.0,10.7019,10.7073,10.7019,10.7019,23200.0
2005-06-09 11:10:00,19.91,19.91,19.86,19.86,34600.0,10.7019,10.7019,10.6751,10.6751,34600.0
2005-06-09 11:15:00,19.86,19.86,19.86,19.86,7600.0,10.6751,10.6751,10.6751,10.6751,7600.0
2005-06-09 11:20:00,19.86,19.88,19.86,19.88,15800.0,10.6751,10.6858,10.6751,10.6858,15800.0
2005-06-09 11:25:00,19.88,19.89,19.88,19.88,22800.0,10.6858,10.6912,10.6858,10.6858,22800.0
2005-06-09 11:30:00,19.89,19.9,19.89,19.9,6200.0,10.6912,10.6966,10.6912,10.6966,6200.0
2005-06-09 11:35:00,19.9,19.95,19.9,19.95,18000.0,10.6966,10.7234,10.6966,10.7234,18000.0
2005-06-09 11:40:00,19.95,19.98,19.95,19.98,27800.0,10.7234,10.7396,10.7234,10.7396,27800.0
2005-06-09 11:45:00,19.97,19.98,19.97,19.97,20400.0,10.7342,10.7396,10.7342,10.7342,20400.0
2005-06-09 11:50:00,19.97,19.98,19.97,19.98,8600.0,10.7342,10.7396,10.7342,10.7396,8600.0
2005-06-09 11:55:00,19.98,19.98,19.97,19.97,12800.0,10.7396,10.7396,10.7342,10.7342,12800.0
2005-06-09 12:00:00,19.97,19.98,19.96,19.96,15200.0,10.7342,10.7396,10.7288,10.7288,15200.0
2005-06-09 12:05:00,19.96,19.96,19.96,19.96,6200.0,10.7288,10.7288,10.7288,10.7288,6200.0
2005-06-09 12:10:00,19.96,19.96,19.96,19.96,5400.0,10.7288,10.7288,10.7288,10.7288,5400.0
2005-06-09 12:15:00,19.96,19.96,19.9,19.91,13600.0,10.7288,10.7288,10.6966,10.7019,13600.0
2005-06-09 12:20:00,19.91,19.91,19.9,19.9,12200.0,10.7019,10.7019,10.6966,10.6966,12200.0
2005-06-09 12:25:00,19.91,19.97,19.91,19.96,20400.0,10.7019,10.7342,10.7019,10.7288,20400.0
2005-06-09 12:30:00,19.97,19.98,19.95,19.95,10000.0,10.7342,10.7396,10.7234,10.7234,10000.0
2005-06-09 12:35:00,19.96,19.97,19.95,19.97,7400.0,10.7288,10.7342,10.7234,10.7342,7400.0
2005-06-09 12:40:00,19.97,19.97,19.95,19.95,6800.0,10.7342,10.7342,10.7234,10.7234,6800.0
2005-06-09 12:45:00,19.95,19.96,19.95,19.95,13800.0,10.7234,10.7288,10.7234,10.7234,13800.0
2005-06-09 12:50:00,19.96,19.98,19.95,19.98,21400.0,10.7288,10.7396,10.7234,10.7396,21400.0
2005-06-09 12:55:00,19.98,19.98,19.98,19.98,24600.0,10.7396,10.7396,10.7396,10.7396,24600.0
2005-06-09 13:00:00,19.98,19.98,19.98,19.98,15600.0,10.7396,10.7396,10.7396,10.7396,15600.0
2005-06-09 13:05:00,19.98,19.98,19.96,19.97,7800.0,10.7396,10.7396,10.7288,10.7342,7800.0
2005-06-09 13:10:00,19.96,19.97,19.96,19.96,8000.0,10.7288,10.7342,10.7288,10.7288,8000.0
2005-06-09 13:15:00,19.95,19.95,19.91,19.91,14800.0,10.7234,10.7234,10.7019,10.7019,14800.0
2005-06-09 13:20:00,19.91,19.91,19.9,19.91,15000.0,10.7019,10.7019,10.6966,10.7019,15000.0
2005-06-09 13:25:00,19.92,19.92,19.91,19.92,4800.0,10.7073,10.7073,10.7019,10.7073,4800.0
2005-06-09 13:30:00,19.91,19.92,19.91,19.92,8600.0,10.7019,10.7073,10.7019,10.7073,8600.0
2005-06-09 13:35:00,19.92,19.94,19.92,19.93,11400.0,10.7073,10.7181,10.7073,10.7127,11400.0
2005-06-09 13:40:00,19.93,19.95,19.93,19.95,10400.0,10.7127,10.7234,10.7127,10.7234,10400.0
2005-06-09 13:45:00,19.95,19.96,19.94,19.94,3400.0,10.7234,10.7288,10.7181,10.7181,3400.0
2005-06-09 13:50:00,19.94,19.94,19.91,19.91,7800.0,10.7181,10.7181,10.7019,10.7019,7800.0
2005-06-09 13:55:00,19.92,19.95,19.92,19.94,24400.0,10.7073,10.7234,10.7073,10.7181,24400.0
2005-06-09 14:00:00,19.95,19.95,19.92,19.92,12800.0,10.7234,10.7234,10.7073,10.7073,12800.0
2005-06-09 14:05:00,19.93,19.95,19.93,19.94,10600.0,10.7127,10.7234,10.7127,10.7181,10600.0
2005-06-09 14:10:00,19.94,19.95,19.93,19.93,44000.0,10.7181,10.7234,10.7127,10.7127,44000.0
2005-06-09 14:15:00,19.94,19.95,19.93,19.94,10200.0,10.7181,10.7234,10.7127,10.7181,10200.0
2005-06-09 14:20:00,19.94,19.95,19.92,19.92,12000.0,10.7181,10.7234,10.7073,10.7073,12000.0
2005-06-09 14:25:00,19.92,19.92,19.91,19.91,4800.0,10.7073,10.7073,10.7019,10.7019,4800.0
2005-06-09 14:30:00,19.91,19.94,19.9,19.94,20400.0,10.7019,10.7181,10.6966,10.7181,20400.0
2005-06-09 14:35:00,19.94,19.95,19.94,19.95,10800.0,10.7181,10.7234,10.7181,10.7234,10800.0
2005-06-09 14:40:00,19.95,19.95,19.95,19.95,25200.0,10.7234,10.7234,10.7234,10.7234,25200.0
2005-06-09 14:45:00,19.95,19.95,19.95,19.95,17000.0,10.7234,10.7234,10.7234,10.7234,17000.0
2005-06-09 14:50:00,19.95,19.95,19.95,19.95,74400.0,10.7234,10.7234,10.7234,10.7234,74400.0
2005-06-09 14:55:00,19.95,19.96,19.94,19.94,4000.0,10.7234,10.7288,10.7181,10.7181,4000.0
2005-06-09 15:00:00,19.96,19.96,19.95,19.96,9600.0,10.7288,10.7288,10.7234,10.7288,9600.0
2005-06-09 15:05:00,19.96,19.96,19.95,19.96,14200.0,10.7288,10.7288,10.7234,10.7288,14200.0
2005-06-09 15:10:00,19.96,19.97,19.96,19.97,12800.0,10.7288,10.7342,10.7288,10.7342,12800.0
2005-06-09 15:15:00,19.97,19.98,19.97,19.97,12800.0,10.7342,10.7396,10.7342,10.7342,12800.0
2005-06-09 15:20:00,19.96,19.96,19.94,19.94,5600.0,10.7288,10.7288,10.7181,10.7181,5600.0
2005-06-09 15:25:00,19.95,19.95,19.93,19.93,8000.0,10.7234,10.7234,10.7127,10.7127,8000.0
2005-06-09 15:30:00,19.93,19.93,19.93,19.93,5400.0,10.7127,10.7127,10.7127,10.7127,5400.0
2005-06-09 15:35:00,19.93,19.94,19.93,19.93,8400.0,10.7127,10.7181,10.7127,10.7127,8400.0
2005-06-09 15:40:00,19.93,19.97,19.93,19.97,10000.0,10.7127,10.7342,10.7127,10.7342,10000.0
2005-06-09 15:45:00,19.96,19.97,19.96,19.96,9800.0,10.7288,10.7342,10.7288,10.7288,9800.0
2005-06-09 15:50:00,19.96,19.97,19.96,19.97,14200.0,10.7288,10.7342,10.7288,10.7342,14200.0
2005-06-09 15:55:00,19.97,19.97,19.96,19.97,17400.0,10.7342,10.7342,10.7288,10.7342,17400.0
2005-06-10 09:30:00,19.95,19.95,19.91,19.93,28200.0,10.7234,10.7234,10.7019,10.7127,28200.0
2005-06-10 09:35:00,19.93,20.0,19.93,19.99,15800.0,10.7127,10.7503,10.7127,10.7449,15800.0
2005-06-10 09:40:00,19.99,20.03,19.98,20.02,17600.0,10.7449,10.7664,10.7396,10.7611,17600.0
2005-06-10 09:45:00,20.0,20.0,19.96,20.0,16800.0,10.7503,10.7503,10.7288,10.7503,16800.0
2005-06-10 09:50:00,20.0,20.03,20.0,20.01,18000.0,10.7503,10.7664,10.7503,10.7557,18000.0
2005-06-10 09:55:00,20.0,20.02,19.97,19.97,10800.0,10.7503,10.7611,10.7342,10.7342,10800.0
2005-06-10 10:00:00,19.95,19.98,19.95,19.98,7600.0,10.7234,10.7396,10.7234,10.7396,7600.0
2005-06-10 10:05:00,19.98,19.98,19.93,19.94,10000.0,10.7396,10.7396,10.7127,10.7181,10000.0
2005-06-10 10:10:00,19.95,19.95,19.93,19.94,8000.0,10.7234,10.7234,10.7127,10.7181,8000.0
2005-06-10 10:15:00,19.94,19.96,19.94,19.95,16200.0,10.7181,10.7288,10.7181,10.7234,16200.0
2005-06-10 10:20:00,19.95,19.96,19.95,19.96,17000.0,10.7234,10.7288,10.7234,10.7288,17000.0
2005-06-10 10:25:00,19.95,19.96,19.95,19.95,12600.0,10.7234,10.7288,10.7234,10.7234,12600.0
2005-06-10 10:30:00,19.95,19.97,19.95,19.97,28600.0,10.7234,10.7342,10.7234,10.7342,28600.0
2005-06-10 10:35:00,19.96,19.97,19.96,19.97,6600.0,10.7288,10.7342,10.7288,10.7342,6600.0
2005-06-10 10:40:00,19.97,19.99,19.97,19.98,7800.0,10.7342,10.7449,10.7342,10.7396,7800.0
2005-06-10 10:45:00,19.98,19.98,19.96,19.96,8400.0,10.7396,10.7396,10.7288,10.7288,8400.0
2005-06-10 10:50:00,19.96,19.97,19.96,19.96,5600.0,10.7288,10.7342,10.7288,10.7288,5600.0
2005-06-10 10:55:00,19.96,19.98,19.96,19.98,11600.0,10.7288,10.7396,10.7288,10.7396,11600.0
2005-06-10 11:00:00,19.98,19.99,19.97,19.97,5200.0,10.7396,10.7449,10.7342,10.7342,5200.0
2005-06-10 11:05:00,19.96,19.98,19.96,19.97,9000.0,10.7288,10.7396,10.7288,10.7342,9000.0
2005-06-10 11:10:00,19.97,19.97,19.96,19.97,6400.0,10.7342,10.7342,10.7288,10.7342,6400.0
2005-06-10 11:15:00,19.97,19.99,19.97,19.98,19800.0,10.7342,10.7449,10.7342,10.7396,19800.0
2005-06-10 11:20:00,19.97,19.98,19.97,19.98,13800.0,10.7342,10.7396,10.7342,10.7396,13800.0
2005-06-10 11:25:00,19.98,20.0,19.98,19.98,11800.0,10.7396,10.7503,10.7396,10.7396,11800.0
2005-06-10 11:30:00,19.98,19.99,19.98,19.98,5200.0,10.7396,10.7449,10.7396,10.7396,5200.0
2005-06-10 11:35:00,19.97,19.97,19.95,19.96,15200.0,10.7342,10.7342,10.7234,10.7288,15200.0
2005-06-10 11:40:00,19.97,19.97,19.95,19.95,5600.0,10.7342,10.7342,10.7234,10.7234,5600.0
2005-06-10 11:45:00,19.95,19.95,19.95,19.95,5600.0,10.7234,10.7234,10.7234,10.7234,5600.0
2005-06-10 11:50:00,19.96,19.98,19.95,19.98,14400.0,10.7288,10.7396,10.7234,10.7396,14400.0
2005-06-10 11:55:00,19.98,19.98,19.95,19.95,24800.0,10.7396,10.7396,10.7234,10.7234,24800.0
2005-06-10 12:00:00,19.95,19.97,19.95,19.96,6800.0,10.7234,10.7342,10.7234,10.7288,6800.0
2005-06-10 12:05:00,19.96,19.97,19.95,19.96,18400.0,10.7288,10.7342,10.7234,10.7288,18400.0
2005-06-10 12:10:00,19.96,19.98,19.96,19.98,26000.0,10.7288,10.7396,10.7288,10.7396,26000.0
2005-06-10 12:15:00,19.98,19.99,19.95,19.96,26600.0,10.7396,10.7449,10.7234,10.7288,26600.0
2005-06-10 12:20:00,19.96,19.97,19.96,19.96,7200.0,10.7288,10.7342,10.7288,10.7288,7200.0
2005-06-10 12:25:00,19.96,19.96,19.95,19.96,17200.0,10.7288,10.7288,10.7234,10.7288,17200.0
2005-06-10 12:30:00,19.96,19.96,19.95,19.96,6800.0,10.7288,10.7288,10.7234,10.7288,6800.0
2005-06-10 12:35:00,19.96,19.96,19.95,19.96,10400.0,10.7288,10.7288,10.7234,10.7288,10400.0
2005-06-10 12:40:00,19.96,19.96,19.96,19.96,8800.0,10.7288,10.7288,10.7288,10.7288,8800.0
2005-06-10 12:45:00,19.96,19.96,19.95,19.96,20200.0,10.7288,10.7288,10.7234,10.7288,20200.0
2005-06-10 12:50:00,19.96,19.96,19.93,19.95,9200.0,10.7288,10.7288,10.7127,10.7234,9200.0
2005-06-10 12:55:00,19.93,19.94,19.93,19.93,7000.0,10.7127,10.7181,10.7127,10.7127,7000.0
2005-06-10 13:00:00,19.93,19.94,19.93,19.94,9200.0,10.7127,10.7181,10.7127,10.7181,9200.0
2005-06-10 13:05:00,19.93,19.95,19.93,19.94,6000.0,10.7127,10.7234,10.7127,10.7181,6000.0
2005-06-10 13:10:00,19.95,19.95,19.94,19.95,8000.0,10.7234,10.7234,10.7181,10.7234,8000.0
2005-06-10 13:15:00,19.95,19.96,19.95,19.96,6000.0,10.7234,10.7288,10.7234,10.7288,6000.0
2005-06-10 13:20:00,19.95,19.95,19.95,19.95,7400.0,10.7234,10.7234,10.7234,10.7234,7400.0
2005-06-10 13:25:00,19.95,19.95,19.95,19.95,6000.0,10.7234,10.7234,10.7234,10.7234,6000.0
2005-06-10 13:30:00,19.95,19.96,19.95,19.96,8000.0,10.7234,10.7288,10.7234,10.7288,8000.0
2005-06-10 13:35:00,19.95,19.97,19.95,19.97,8600.0,10.7234,10.7342,10.7234,10.7342,8600.0
2005-06-10 13:40:00,19.97,19.98,19.96,19.97,3800.0,10.7342,10.7396,10.7288,10.7342,3800.0
2005-06-10 13:45:00,19.97,19.97,19.96,19.96,3000.0,10.7342,10.7342,10.7288,10.7288,3000.0
2005-06-10 13:50:00,19.97,19.97,19.95,19.95,5000.0,10.7342,10.7342,10.7234,10.7234,5000.0
2005-06-10 13:55:00,19.95,19.96,19.95,19.95,6600.0,10.7234,10.7288,10.7234,10.7234,6600.0
2005-06-10 14:00:00,19.95,19.98,19.95,19.98,15000.0,10.7234,10.7396,10.7234,10.7396,15000.0
2005-06-10 14:05:00,19.97,19.98,19.95,19.97,36800.0,10.7342,10.7396,10.7234,10.7342,36800.0
2005-06-10 14:10:00,19.97,19.98,19.97,19.97,5600.0,10.7342,10.7396,10.7342,10.7342,5600.0
2005-06-10 14:15:00,19.97,19.98,19.96,19.96,7600.0,10.7342,10.7396,10.7288,10.7288,7600.0
2005-06-10 14:20:00,19.97,19.99,19.96,19.97,13600.0,10.7342,10.7449,10.7288,10.7342,13600.0
2005-06-10 14:25:00,19.98,19.98,19.95,19.98,9400.0,10.7396,10.7396,10.7234,10.7396,9400.0
2005-06-10 14:30:00,19.97,19.99,19.97,19.99,8800.0,10.7342,10.7449,10.7342,10.7449,8800.0
2005-06-10 14:35:00,19.98,20.0,19.98,19.99,13200.0,10.7396,10.7503,10.7396,10.7449,13200.0
2005-06-10 14:40:00,20.0,20.0,19.98,19.98,14800.0,10.7503,10.7503,10.7396,10.7396,14800.0
2005-06-10 14:45:00,19.99,19.99,19.97,19.98,12600.0,10.7449,10.7449,10.7342,10.7396,12600.0
2005-06-10 14:50:00,19.98,20.0,19.97,19.98,29000.0,10.7396,10.7503,10.7342,10.7396,29000.0
2005-06-10 14:55:00,19.99,20.0,19.98,19.99,10400.0,10.7449,10.7503,10.7396,10.7449,10400.0
2005-06-10 15:00:00,20.0,20.03,20.0,20.03,23600.0,10.7503,10.7664,10.7503,10.7664,23600.0
2005-06-10 15:05:00,20.02,20.03,20.0,20.02,10800.0,10.7611,10.7664,10.7503,10.7611,10800.0
2005-06-10 15:10:00,20.02,20.04,20.01,20.03,17200.0,10.7611,10.7718,10.7557,10.7664,17200.0
2005-06-10 15:15:00,20.03,20.04,20.02,20.03,10200.0,10.7664,10.7718,10.7611,10.7664,10200.0
2005-06-10 15:20:00,20.03,20.06,20.03,20.04,11800.0,10.7664,10.7826,10.7664,10.7718,11800.0
2005-06-10 15:25:00,20.04,20.05,20.03,20.04,14400.0,10.7718,10.7772,10.7664,10.7718,14400.0
2005-06-10 15:30:00,20.04,20.05,20.04,20.04,22800.0,10.7718,10.7772,10.7718,10.7718,22800.0
2005-06-10 15:35:00,20.04,20.08,20.04,20.08,26000.0,10.7718,10.7933,10.7718,10.7933,26000.0
2005-06-10 15:40:00,20.07,20.08,20.05,20.06,16800.0,10.7879,10.7933,10.7772,10.7826,16800.0
2005-06-10 15:45:00,20.06,20.06,20.04,20.04,8800.0,10.7826,10.7826,10.7718,10.7718,8800.0
2005-06-10 15:50:00,20.04,20.04,20.03,20.04,15800.0,10.7718,10.7718,10.7664,10.7718,15800.0
2005-06-10 15:55:00,20.04,20.05,20.03,20.03,21000.0,10.7718,10.7772,10.7664,10.7664,21000.0
2005-06-13 09:30:00,19.98,19.98,19.95,19.97,11000.0,10.7396,10.7396,10.7234,10.7342,11000.0
2005-06-13 09:35:00,19.95,19.95,19.92,19.92,5400.0,10.7234,10.7234,10.7073,10.7073,5400.0
2005-06-13 09:40:00,19.92,19.94,19.9,19.94,8600.0,10.7073,10.7181,10.6966,10.7181,8600.0
2005-06-13 09:45:00,19.93,19.96,19.93,19.95,6200.0,10.7127,10.7288,10.7127,10.7234,6200.0
2005-06-13 09:50:00,19.97,19.98,19.97,19.97,5200.0,10.7342,10.7396,10.7342,10.7342,5200.0
2005-06-13 09:55:00,19.98,19.98,19.95,19.95,8200.0,10.7396,10.7396,10.7234,10.7234,8200.0
2005-06-13 10:00:00,19.94,19.96,19.93,19.95,7600.0,10.7181,10.7288,10.7127,10.7234,7600.0
2005-06-13 10:05:00,19.95,19.95,19.93,19.93,11400.0,10.7234,10.7234,10.7127,10.7127,11400.0
2005-06-13 10:10:00,19.93,19.96,19.93,19.95,8800.0,10.7127,10.7288,10.7127,10.7234,8800.0
2005-06-13 10:15:00,19.95,19.96,19.95,19.96,4600.0,10.7234,10.7288,10.7234,10.7288,4600.0
2005-06-13 10:20:00,19.96,19.97,19.96,19.97,3000.0,10.7288,10.7342,10.7288,10.7342,3000.0
2005-06-13 10:25:00,19.97,19.97,19.95,19.95,8200.0,10.7342,10.7342,10.7234,10.7234,8200.0
2005-06-13 10:30:00,19.95,19.99,19.95,19.99,13600.0,10.7234,10.7449,10.7234,10.7449,13600.0
2005-06-13 10:35:00,19.99,20.0,19.99,20.0,46800.0,10.7449,10.7503,10.7449,10.7503,46800.0
2005-06-13 10:40:00,20.02,20.06,20.02,20.05,12200.0,10.7611,10.7826,10.7611,10.7772,12200.0
2005-06-13 10:45:00,20.05,20.08,20.05,20.08,9600.0,10.7772,10.7933,10.7772,10.7933,9600.0
2005-06-13 10:50:00,20.09,20.09,20.06,20.09,13600.0,10.7987,10.7987,10.7826,10.7987,13600.0
2005-06-13 10:55:00,20.09,20.11,20.09,20.11,10800.0,10.7987,10.8094,10.7987,10.8094,10800.0
2005-06-13 11:00:00,20.11,20.13,20.11,20.11,9800.0,10.8094,10.8202,10.8094,10.8094,9800.0
2005-06-13 11:05:00,20.11,20.15,20.11,20.15,36000.0,10.8094,10.8309,10.8094,10.8309,36000.0
2005-06-13 11:10:00,20.15,20.15,20.13,20.15,10800.0,10.8309,10.8309,10.8202,10.8309,10800.0
2005-06-13 11:15:00,20.15,20.15,20.13,20.13,13200.0,10.8309,10.8309,10.8202,10.8202,13200.0
2005-06-13 11:20:00,20.13,20.15,20.13,20.15,9200.0,10.8202,10.8309,10.8202,10.8309,9200.0
2005-06-13 11:25:00,20.15,20.15,20.14,20.14,7400.0,10.8309,10.8309,10.8256,10.8256,7400.0
2005-06-13 11:30:00,20.14,20.15,20.14,20.14,6400.0,10.8256,10.8309,10.8256,10.8256,6400.0
2005-06-13 11:35:00,20.14,20.14,20.11,20.12,16200.0,10.8256,10.8256,10.8094,10.8148,16200.0
2005-06-13 11:40:00,20.12,20.12,20.11,20.11,19200.0,10.8148,10.8148,10.8094,10.8094,19200.0
2005-06-13 11:45:00,20.11,20.12,20.11,20.12,21000.0,10.8094,10.8148,10.8094,10.8148,21000.0
2005-06-13 11:50:00,20.12,20.13,20.11,20.12,7600.0,10.8148,10.8202,10.8094,10.8148,7600.0
2005-06-13 11:55:00,20.13,20.13,20.07,20.11,28800.0,10.8202,10.8202,10.7879,10.8094,28800.0
2005-06-13 12:00:00,20.11,20.11,20.09,20.1,15400.0,10.8094,10.8094,10.7987,10.8041,15400.0
2005-06-13 12:05:00,20.1,20.11,20.09,20.09,10000.0,10.8041,10.8094,10.7987,10.7987,10000.0
2005-06-13 12:10:00,20.09,20.1,20.08,20.09,6000.0,10.7987,10.8041,10.7933,10.7987,6000.0
2005-06-13 12:15:00,20.09,20.09,20.07,20.08,8400.0,10.7987,10.7987,10.7879,10.7933,8400.0
2005-06-13 12:20:00,20.07,20.08,20.06,20.08,11000.0,10.7879,10.7933,10.7826,10.7933,11000.0
2005-06-13 12:25:00,20.08,20.08,20.07,20.08,5800.0,10.7933,10.7933,10.7879,10.7933,5800.0
2005-06-13 12:30:00,20.08,20.09,20.08,20.09,10000.0,10.7933,10.7987,10.7933,10.7987,10000.0
2005-06-13 12:35:00,20.08,20.09,20.08,20.09,4000.0,10.7933,10.7987,10.7933,10.7987,4000.0
2005-06-13 12:40:00,20.09,20.11,20.08,20.11,17800.0,10.7987,10.8094,10.7933,10.8094,17800.0
2005-06-13 12:45:00,20.12,20.12,20.11,20.12,6200.0,10.8148,10.8148,10.8094,10.8148,6200.0
2005-06-13 12:50:00,20.13,20.14,20.12,20.14,25200.0,10.8202,10.8256,10.8148,10.8256,25200.0
2005-06-13 12:55:00,20.14,20.14,20.14,20.14,4400.0,10.8256,10.8256,10.8256,10.8256,4400.0
2005-06-13 13:00:00,20.14,20.14,20.14,20.14,4600.0,10.8256,10.8256,10.8256,10.8256,4600.0
2005-06-13 13:05:00,20.14,20.15,20.14,20.15,15600.0,10.8256,10.8309,10.8256,10.8309,15600.0
2005-06-13 13:10:00,20.14,20.14,20.12,20.12,11000.0,10.8256,10.8256,10.8148,10.8148,11000.0
2005-06-13 13:15:00,20.12,20.12,20.11,20.11,18000.0,10.8148,10.8148,10.8094,10.8094,18000.0
2005-06-13 13:20:00,20.11,20.12,20.1,20.11,65000.0,10.8094,10.8148,10.8041,10.8094,65000.0
2005-06-13 13:25:00,20.12,20.13,20.11,20.11,9600.0,10.8148,10.8202,10.8094,10.8094,9600.0
2005-06-13 13:30:00,20.11,20.13,20.11,20.11,16800.0,10.8094,10.8202,10.8094,10.8094,16800.0
2005-06-13 13:35:00,20.11,20.14,20.11,20.13,27200.0,10.8094,10.8256,10.8094,10.8202,27200.0
2005-06-13 13:40:00,20.13,20.13,20.11,20.11,8600.0,10.8202,10.8202,10.8094,10.8094,8600.0
2005-06-13 13:45:00,20.11,20.11,20.1,20.11,9000.0,10.8094,10.8094,10.8041,10.8094,9000.0
2005-06-13 13:50:00,20.11,20.11,20.1,20.11,5000.0,10.8094,10.8094,10.8041,10.8094,5000.0
2005-06-13 13:55:00,20.11,20.11,20.09,20.09,20600.0,10.8094,10.8094,10.7987,10.7987,20600.0
2005-06-13 14:00:00,20.09,20.09,20.07,20.07,11600.0,10.7987,10.7987,10.7879,10.7879,11600.0
2005-06-13 14:05:00,20.07,20.1,20.06,20.1,22200.0,10.7879,10.8041,10.7826,10.8041,22200.0
2005-06-13 14:10:00,20.09,20.1,20.08,20.09,6800.0,10.7987,10.8041,10.7933,10.7987,6800.0
2005-06-13 14:15:00,20.08,20.09,20.07,20.08,6200.0,10.7933,10.7987,10.7879,10.7933,6200.0
2005-06-13 14:20:00,20.08,20.08,20.07,20.08,2800.0,10.7933,10.7933,10.7879,10.7933,2800.0
2005-06-13 14:25:00,20.08,20.08,20.07,20.08,5000.0,10.7933,10.7933,10.7879,10.7933,5000.0
2005-06-13 14:30:00,20.08,20.08,20.06,20.07,12600.0,10.7933,10.7933,10.7826,10.7879,12600.0
2005-06-13 14:35:00,20.08,20.09,20.08,20.08,24200.0,10.7933,10.7987,10.7933,10.7933,24200.0
2005-06-13 14:40:00,20.08,20.08,20.07,20.08,6600.0,10.7933,10.7933,10.7879,10.7933,6600.0
2005-06-13 14:45:00,20.08,20.12,20.07,20.12,73800.0,10.7933,10.8148,10.7879,10.8148,73800.0
2005-06-13 14:50:00,20.12,20.14,20.12,20.14,12000.0,10.8148,10.8256,10.8148,10.8256,12000.0
2005-06-13 14:55:00,20.14,20.15,20.14,20.14,14800.0,10.8256,10.8309,10.8256,10.8256,14800.0
2005-06-13 15:00:00,20.14,20.14,20.11,20.11,27600.0,10.8256,10.8256,10.8094,10.8094,27600.0
2005-06-13 15:05:00,20.11,20.12,20.09,20.11,11200.0,10.8094,10.8148,10.7987,10.8094,11200.0
2005-06-13 15:10:00,20.11,20.13,20.11,20.11,9800.0,10.8094,10.8202,10.8094,10.8094,9800.0
2005-06-13 15:15:00,20.11,20.11,20.05,20.05,20400.0,10.8094,10.8094,10.7772,10.7772,20400.0
2005-06-13 15:20:00,20.06,20.1,19.95,20.09,16800.0,10.7826,10.8041,10.7234,10.7987,16800.0
2005-06-13 15:25:00,20.09,20.12,20.09,20.11,11400.0,10.7987,10.8148,10.7987,10.8094,11400.0
2005-06-13 15:30:00,20.11,20.11,20.11,20.11,14800.0,10.8094,10.8094,10.8094,10.8094,14800.0
2005-06-13 15:35:00,20.11,20.14,20.1,20.14,15200.0,10.8094,10.8256,10.8041,10.8256,15200.0
2005-06-13 15:40:00,20.14,20.14,20.11,20.13,25800.0,10.8256,10.8256,10.8094,10.8202,25800.0
2005-06-13 15:45:00,20.12,20.13,20.12,20.13,38400.0,10.8148,10.8202,10.8148,10.8202,38400.0
2005-06-13 15:50:00,20.13,20.14,20.12,20.14,32800.0,10.8202,10.8256,10.8148,10.8256,32800.0
2005-06-13 15:55:00,20.14,20.15,20.14,20.15,53200.0,10.8256,10.8309,10.8256,10.8309,53200.0
2005-06-14 09:30:00,20.07,20.13,20.07,20.13,30800.0,10.7879,10.8202,10.7879,10.8202,30800.0
2005-06-14 09:35:00,20.13,20.14,20.11,20.14,17600.0,10.8202,10.8256,10.8094,10.8256,17600.0
2005-06-14 09:40:00,20.14,20.14,20.11,20.11,40600.0,10.8256,10.8256,10.8094,10.8094,40600.0
2005-06-14 09:45:00,20.11,20.13,20.09,20.09,19400.0,10.8094,10.8202,10.7987,10.7987,19400.0
2005-06-14 09:50:00,20.1,20.15,20.09,20.14,45600.0,10.8041,10.8309,10.7987,10.8256,45600.0
2005-06-14 09:55:00,20.14,20.18,20.14,20.18,86800.0,10.8256,10.8471,10.8256,10.8471,86800.0
2005-06-14 10:00:00,20.17,20.17,20.16,20.16,10800.0,10.8417,10.8417,10.8363,10.8363,10800.0
2005-06-14 10:05:00,20.16,20.16,20.14,20.16,22400.0,10.8363,10.8363,10.8256,10.8363,22400.0
2005-06-14 10:10:00,20.15,20.18,20.15,20.16,16000.0,10.8309,10.8471,10.8309,10.8363,16000.0
2005-06-14 10:15:00,20.16,20.17,20.14,20.14,9200.0,10.8363,10.8417,10.8256,10.8256,9200.0
2005-06-14 10:20:00,20.14,20.14,20.09,20.12,23200.0,10.8256,10.8256,10.7987,10.8148,23200.0
2005-06-14 10:25:00,20.11,20.13,20.11,20.13,32200.0,10.8094,10.8202,10.8094,10.8202,32200.0
2005-06-14 10:30:00,20.13,20.14,20.12,20.13,19200.0,10.8202,10.8256,10.8148,10.8202,19200.0
2005-06-14 10:35:00,20.14,20.17,20.14,20.16,4400.0,10.8256,10.8417,10.8256,10.8363,4400.0
2005-06-14 10:40:00,20.16,20.17,20.16,20.16,21400.0,10.8363,10.8417,10.8363,10.8363,21400.0
2005-06-14 10:45:00,20.16,20.17,20.16,20.17,9000.0,10.8363,10.8417,10.8363,10.8417,9000.0
2005-06-14 10:50:00,20.17,20.18,20.17,20.17,12600.0,10.8417,10.8471,10.8417,10.8417,12600.0
2005-06-14 10:55:00,20.16,20.17,20.13,20.15,17400.0,10.8363,10.8417,10.8202,10.8309,17400.0
2005-06-14 11:00:00,20.13,20.14,20.13,20.14,4000.0,10.8202,10.8256,10.8202,10.8256,4000.0
2005-06-14 11:05:00,20.14,20.15,20.14,20.15,16400.0,10.8256,10.8309,10.8256,10.8309,16400.0
2005-06-14 11:10:00,20.15,20.15,20.14,20.14,21200.0,10.8309,10.8309,10.8256,10.8256,21200.0
2005-06-14 11:15:00,20.14,20.14,20.13,20.14,13800.0,10.8256,10.8256,10.8202,10.8256,13800.0
2005-06-14 11:20:00,20.13,20.13,20.12,20.12,9600.0,10.8202,10.8202,10.8148,10.8148,9600.0
2005-06-14 11:25:00,20.12,20.12,20.09,20.1,9000.0,10.8148,10.8148,10.7987,10.8041,9000.0
2005-06-14 11:30:00,20.09,20.1,20.08,20.1,23400.0,10.7987,10.8041,10.7933,10.8041,23400.0
2005-06-14 11:35:00,20.1,20.1,20.09,20.09,6400.0,10.8041,10.8041,10.7987,10.7987,6400.0
2005-06-14 11:40:00,20.09,20.11,20.09,20.1,10200.0,10.7987,10.8094,10.7987,10.8041,10200.0
2005-06-14 11:45:00,20.1,20.1,20.09,20.1,19000.0,10.8041,10.8041,10.7987,10.8041,19000.0
2005-06-14 11:50:00,20.09,20.09,20.08,20.09,15000.0,10.7987,10.7987,10.7933,10.7987,15000.0
2005-06-14 11:55:00,20.09,20.1,20.09,20.1,13000.0,10.7987,10.8041,10.7987,10.8041,13000.0
2005-06-14 12:00:00,20.09,20.1,20.09,20.09,11200.0,10.7987,10.8041,10.7987,10.7987,11200.0
2005-06-14 12:05:00,20.09,20.09,20.08,20.08,8600.0,10.7987,10.7987,10.7933,10.7933,8600.0
2005-06-14 12:10:00,20.08,20.09,20.08,20.08,12200.0,10.7933,10.7987,10.7933,10.7933,12200.0
2005-06-14 12:15:00,20.09,20.09,20.09,20.09,11200.0,10.7987,10.7987,10.7987,10.7987,11200.0
2005-06-14 12:20:00,20.09,20.09,20.07,20.07,17600.0,10.7987,10.7987,10.7879,10.7879,17600.0
2005-06-14 12:25:00,20.08,20.08,20.07,20.08,12200.0,10.7933,10.7933,10.7879,10.7933,12200.0
2005-06-14 12:30:00,20.08,20.08,20.07,20.08,4000.0,10.7933,10.7933,10.7879,10.7933,4000.0
2005-06-14 12:35:00,20.08,20.08,20.07,20.07,7400.0,10.7933,10.7933,10.7879,10.7879,7400.0
2005-06-14 12:40:00,20.07,20.08,20.07,20.08,4200.0,10.7879,10.7933,10.7879,10.7933,4200.0
2005-06-14 12:45:00,20.08,20.08,20.07,20.08,4200.0,10.7933,10.7933,10.7879,10.7933,4200.0
2005-06-14 12:50:00,20.07,20.08,20.07,20.07,5800.0,10.7879,10.7933,10.7879,10.7879,5800.0
2005-06-14 12:55:00,20.07,20.08,20.07,20.08,14000.0,10.7879,10.7933,10.7879,10.7933,14000.0
2005-06-14 13:00:00,20.08,20.08,20.07,20.08,15000.0,10.7933,10.7933,10.7879,10.7933,15000.0
2005-06-14 13:05:00,20.08,20.08,20.08,20.08,2800.0,10.7933,10.7933,10.7933,10.7933,2800.0
2005-06-14 13:10:00,20.08,20.08,20.07,20.07,12200.0,10.7933,10.7933,10.7879,10.7879,12200.0
2005-06-14 13:15:00,20.07,20.07,20.06,20.07,1800.0,10.7879,10.7879,10.7826,10.7879,1800.0
2005-06-14 13:20:00,20.07,20.07,20.06,20.06,7000.0,10.7879,10.7879,10.7826,10.7826,7000.0
2005-06-14 13:25:00,20.07,20.07,20.06,20.07,4800.0,10.7879,10.7879,10.7826,10.7879,4800.0
2005-06-14 13:30:00,20.06,20.06,20.03,20.06,36600.0,10.7826,10.7826,10.7664,10.7826,36600.0
2005-06-14 13:35:00,20.06,20.06,20.05,20.06,6200.0,10.7826,10.7826,10.7772,10.7826,6200.0
2005-06-14 13:40:00,20.06,20.08,20.06,20.08,12800.0,10.7826,10.7933,10.7826,10.7933,12800.0
2005-06-14 13:45:00,20.09,20.13,20.09,20.13,10200.0,10.7987,10.8202,10.7987,10.8202,10200.0
2005-06-14 13:50:00,20.13,20.13,20.11,20.11,15000.0,10.8202,10.8202,10.8094,10.8094,15000.0
2005-06-14 13:55:00,20.12,20.14,20.11,20.14,17000.0,10.8148,10.8256,10.8094,10.8256,17000.0
2005-06-14 14:00:00,20.14,20.14,20.13,20.13,33600.0,10.8256,10.8256,10.8202,10.8202,33600.0
2005-06-14 14:05:00,20.13,20.13,20.12,20.13,9400.0,10.8202,10.8202,10.8148,10.8202,9400.0
2005-06-14 14:10:00,20.13,20.13,20.1,20.1,5600.0,10.8202,10.8202,10.8041,10.8041,5600.0
2005-06-14 14:15:00,20.1,20.1,20.09,20.09,11600.0,10.8041,10.8041,10.7987,10.7987,11600.0
2005-06-14 14:20:00,20.09,20.09,20.07,20.07,11000.0,10.7987,10.7987,10.7879,10.7879,11000.0
2005-06-14 14:25:00,20.07,20.08,20.04,20.04,17800.0,10.7879,10.7933,10.7718,10.7718,17800.0
2005-06-14 14:30:00,20.04,20.05,20.03,20.05,19600.0,10.7718,10.7772,10.7664,10.7772,19600.0
2005-06-14 14:35:00,20.05,20.06,20.05,20.05,15600.0,10.7772,10.7826,10.7772,10.7772,15600.0
2005-06-14 14:40:00,20.05,20.05,20.0,20.02,31400.0,10.7772,10.7772,10.7503,10.7611,31400.0
2005-06-14 14:45:00,20.02,20.03,20.01,20.01,14400.0,10.7611,10.7664,10.7557,10.7557,14400.0
2005-06-14 14:50:00,20.01,20.02,19.99,19.99,23000.0,10.7557,10.7611,10.7449,10.7449,23000.0
2005-06-14 14:55:00,20.0,20.0,19.99,20.0,49000.0,10.7503,10.7503,10.7449,10.7503,49000.0
2005-06-14 15:00:00,20.0,20.0,20.0,20.0,24800.0,10.7503,10.7503,10.7503,10.7503,24800.0
2005-06-14 15:05:00,20.0,20.03,20.0,20.02,11400.0,10.7503,10.7664,10.7503,10.7611,11400.0
2005-06-14 15:10:00,20.02,20.02,20.0,20.0,19800.0,10.7611,10.7611,10.7503,10.7503,19800.0
2005-06-14 15:15:00,20.01,20.01,20.0,20.0,14800.0,10.7557,10.7557,10.7503,10.7503,14800.0
2005-06-14 15:20:00,20.01,20.02,20.0,20.02,21600.0,10.7557,10.7611,10.7503,10.7611,21600.0
2005-06-14 15:25:00,20.02,20.03,20.02,20.02,20000.0,10.7611,10.7664,10.7611,10.7611,20000.0
2005-06-14 15:30:00,20.02,20.04,20.02,20.02,23400.0,10.7611,10.7718,10.7611,10.7611,23400.0
2005-06-14 15:35:00,20.02,20.04,20.02,20.04,16400.0,10.7611,10.7718,10.7611,10.7718,16400.0
2005-06-14 15:40:00,20.04,20.05,20.03,20.04,20200.0,10.7718,10.7772,10.7664,10.7718,20200.0
2005-06-14 15:45:00,20.04,20.04,20.03,20.03,17600.0,10.7718,10.7718,10.7664,10.7664,17600.0
2005-06-14 15:50:00,20.03,20.05,20.03,20.04,29800.0,10.7664,10.7772,10.7664,10.7718,29800.0
2005-06-14 15:55:00,20.04,20.07,20.04,20.07,22400.0,10.7718,10.7879,10.7718,10.7879,22400.0
2005-06-15 09:30:00,20.08,20.13,20.08,20.11,48600.0,10.7933,10.8202,10.7933,10.8094,48600.0
2005-06-15 09:35:00,20.11,20.11,20.04,20.04,28800.0,10.8094,10.8094,10.7718,10.7718,28800.0
2005-06-15 09:40:00,20.04,20.1,20.01,20.09,29400.0,10.7718,10.8041,10.7557,10.7987,29400.0
2005-06-15 09:45:00,20.09,20.11,20.06,20.08,36200.0,10.7987,10.8094,10.7826,10.7933,36200.0
2005-06-15 09:50:00,20.08,20.08,20.05,20.06,23000.0,10.7933,10.7933,10.7772,10.7826,23000.0
2005-06-15 09:55:00,20.07,20.07,20.04,20.04,20600.0,10.7879,10.7879,10.7718,10.7718,20600.0
2005-06-15 10:00:00,20.04,20.06,20.03,20.06,19800.0,10.7718,10.7826,10.7664,10.7826,19800.0
2005-06-15 10:05:00,20.06,20.07,20.01,20.05,24000.0,10.7826,10.7879,10.7557,10.7772,24000.0
2005-06-15 10:10:00,20.04,20.06,20.01,20.01,17800.0,10.7718,10.7826,10.7557,10.7557,17800.0
2005-06-15 10:15:00,20.02,20.05,20.02,20.04,14400.0,10.7611,10.7772,10.7611,10.7718,14400.0
2005-06-15 10:20:00,20.03,20.04,20.02,20.04,11800.0,10.7664,10.7718,10.7611,10.7718,11800.0
2005-06-15 10:25:00,20.04,20.04,20.0,20.0,20800.0,10.7718,10.7718,10.7503,10.7503,20800.0
2005-06-15 10:30:00,20.0,20.0,19.95,19.97,31400.0,10.7503,10.7503,10.7234,10.7342,31400.0
2005-06-15 10:35:00,19.98,19.99,19.97,19.98,18200.0,10.7396,10.7449,10.7342,10.7396,18200.0
2005-06-15 10:40:00,19.98,20.0,19.97,19.97,25800.0,10.7396,10.7503,10.7342,10.7342,25800.0
2005-06-15 10:45:00,19.98,19.98,19.96,19.96,10400.0,10.7396,10.7396,10.7288,10.7288,10400.0
2005-06-15 10:50:00,19.96,19.97,19.95,19.95,17600.0,10.7288,10.7342,10.7234,10.7234,17600.0
2005-06-15 10:55:00,19.95,19.96,19.94,19.96,29200.0,10.7234,10.7288,10.7181,10.7288,29200.0
2005-06-15 11:00:00,19.95,19.95,19.93,19.94,11400.0,10.7234,10.7234,10.7127,10.7181,11400.0
2005-06-15 11:05:00,19.96,20.02,19.96,20.02,14600.0,10.7288,10.7611,10.7288,10.7611,14600.0
2005-06-15 11:10:00,20.02,20.03,20.01,20.01,15600.0,10.7611,10.7664,10.7557,10.7557,15600.0
2005-06-15 11:15:00,20.02,20.02,20.0,20.0,14200.0,10.7611,10.7611,10.7503,10.7503,14200.0
2005-06-15 11:20:00,20.0,20.01,20.0,20.01,8000.0,10.7503,10.7557,10.7503,10.7557,8000.0
2005-06-15 11:25:00,20.02,20.02,19.99,19.99,9600.0,10.7611,10.7611,10.7449,10.7449,9600.0
2005-06-15 11:30:00,19.99,20.0,19.99,19.99,9000.0,10.7449,10.7503,10.7449,10.7449,9000.0
2005-06-15 11:35:00,19.99,20.02,19.99,20.01,6000.0,10.7449,10.7611,10.7449,10.7557,6000.0
2005-06-15 11:40:00,20.01,20.01,20.0,20.0,9000.0,10.7557,10.7557,10.7503,10.7503,9000.0
2005-06-15 11:45:00,20.0,20.0,19.96,19.96,13800.0,10.7503,10.7503,10.7288,10.7288,13800.0
2005-06-15 11:50:00,19.96,19.96,19.95,19.96,16800.0,10.7288,10.7288,10.7234,10.7288,16800.0
2005-06-15 11:55:00,19.95,19.97,19.95,19.96,11800.0,10.7234,10.7342,10.7234,10.7288,11800.0
2005-06-15 12:00:00,19.96,19.99,19.96,19.99,12000.0,10.7288,10.7449,10.7288,10.7449,12000.0
2005-06-15 12:05:00,19.99,20.0,19.98,20.0,8600.0,10.7449,10.7503,10.7396,10.7503,8600.0
2005-06-15 12:10:00,20.0,20.01,19.99,20.0,11200.0,10.7503,10.7557,10.7449,10.7503,11200.0
2005-06-15 12:15:00,20.01,20.02,20.0,20.02,10400.0,10.7557,10.7611,10.7503,10.7611,10400.0
2005-06-15 12:20:00,20.02,20.02,20.0,20.0,11800.0,10.7611,10.7611,10.7503,10.7503,11800.0
2005-06-15 12:25:00,20.01,20.02,19.99,19.99,7600.0,10.7557,10.7611,10.7449,10.7449,7600.0
2005-06-15 12:30:00,19.99,20.03,19.99,20.02,13000.0,10.7449,10.7664,10.7449,10.7611,13000.0
2005-06-15 12:35:00,20.02,20.02,20.01,20.02,7800.0,10.7611,10.7611,10.7557,10.7611,7800.0
2005-06-15 12:40:00,20.02,20.02,20.0,20.0,6200.0,10.7611,10.7611,10.7503,10.7503,6200.0
2005-06-15 12:45:00,20.01,20.01,19.99,19.99,13200.0,10.7557,10.7557,10.7449,10.7449,13200.0
2005-06-15 12:50:00,19.99,19.99,19.98,19.98,9200.0,10.7449,10.7449,10.7396,10.7396,9200.0
2005-06-15 12:55:00,19.98,19.98,19.95,19.95,4600.0,10.7396,10.7396,10.7234,10.7234,4600.0
2005-06-15 13:00:00,19.96,19.96,19.95,19.96,5200.0,10.7288,10.7288,10.7234,10.7288,5200.0
2005-06-15 13:05:00,19.96,19.99,19.96,19.99,73800.0,10.7288,10.7449,10.7288,10.7449,73800.0
2005-06-15 13:10:00,19.99,19.99,19.98,19.98,12000.0,10.7449,10.7449,10.7396,10.7396,12000.0
2005-06-15 13:15:00,19.98,19.99,19.98,19.98,10600.0,10.7396,10.7449,10.7396,10.7396,10600.0
2005-06-15 13:20:00,19.98,19.98,19.93,19.94,13000.0,10.7396,10.7396,10.7127,10.7181,13000.0
2005-06-15 13:25:00,19.95,19.96,19.95,19.95,15400.0,10.7234,10.7288,10.7234,10.7234,15400.0
2005-06-15 13:30:00,19.95,19.95,19.94,19.94,6600.0,10.7234,10.7234,10.7181,10.7181,6600.0
2005-06-15 13:35:00,19.94,19.97,19.94,19.96,221600.0,10.7181,10.7342,10.7181,10.7288,221600.0
2005-06-15 13:40:00,19.96,19.96,19.95,19.96,22000.0,10.7288,10.7288,10.7234,10.7288,22000.0
2005-06-15 13:45:00,19.95,19.96,19.95,19.96,6800.0,10.7234,10.7288,10.7234,10.7288,6800.0
2005-06-15 13:50:00,19.96,19.97,19.96,19.97,10000.0,10.7288,10.7342,10.7288,10.7342,10000.0
2005-06-15 13:55:00,19.97,19.98,19.96,19.97,58200.0,10.7342,10.7396,10.7288,10.7342,58200.0
2005-06-15 14:00:00,19.97,19.97,19.95,19.95,19000.0,10.7342,10.7342,10.7234,10.7234,19000.0
2005-06-15 14:05:00,19.96,19.96,19.93,19.94,10200.0,10.7288,10.7288,10.7127,10.7181,10200.0
2005-06-15 14:10:00,19.94,19.94,19.93,19.93,10000.0,10.7181,10.7181,10.7127,10.7127,10000.0
2005-06-15 14:15:00,19.93,19.97,19.93,19.97,31600.0,10.7127,10.7342,10.7127,10.7342,31600.0
2005-06-15 14:20:00,19.97,19.97,19.95,19.96,33200.0,10.7342,10.7342,10.7234,10.7288,33200.0
2005-06-15 14:25:00,19.95,19.95,19.95,19.95,17600.0,10.7234,10.7234,10.7234,10.7234,17600.0
2005-06-15 14:30:00,19.95,19.95,19.94,19.94,7600.0,10.7234,10.7234,10.7181,10.7181,7600.0
2005-06-15 14:35:00,19.95,19.95,19.93,19.93,16600.0,10.7234,10.7234,10.7127,10.7127,16600.0
2005-06-15 14:40:00,19.93,19.94,19.92,19.93,15400.0,10.7127,10.7181,10.7073,10.7127,15400.0
2005-06-15 14:45:00,19.92,19.95,19.92,19.93,7200.0,10.7073,10.7234,10.7073,10.7127,7200.0
2005-06-15 14:50:00,19.93,19.95,19.91,19.91,20000.0,10.7127,10.7234,10.7019,10.7019,20000.0
2005-06-15 14:55:00,19.91,19.91,19.9,19.91,9200.0,10.7019,10.7019,10.6966,10.7019,9200.0
2005-06-15 15:00:00,19.91,19.93,19.9,19.92,21800.0,10.7019,10.7127,10.6966,10.7073,21800.0
2005-06-15 15:05:00,19.91,19.93,19.9,19.93,23400.0,10.7019,10.7127,10.6966,10.7127,23400.0
2005-06-15 15:10:00,19.93,19.95,19.93,19.93,43000.0,10.7127,10.7234,10.7127,10.7127,43000.0
2005-06-15 15:15:00,19.93,19.95,19.93,19.94,8400.0,10.7127,10.7234,10.7127,10.7181,8400.0
2005-06-15 15:20:00,19.95,19.96,19.95,19.96,16000.0,10.7234,10.7288,10.7234,10.7288,16000.0
2005-06-15 15:25:00,19.96,19.96,19.95,19.96,17200.0,10.7288,10.7288,10.7234,10.7288,17200.0
2005-06-15 15:30:00,19.97,19.97,19.96,19.97,40800.0,10.7342,10.7342,10.7288,10.7342,40800.0
2005-06-15 15:35:00,19.97,19.97,19.96,19.97,18200.0,10.7342,10.7342,10.7288,10.7342,18200.0
2005-06-15 15:40:00,19.97,19.97,19.96,19.97,45600.0,10.7342,10.7342,10.7288,10.7342,45600.0
2005-06-15 15:45:00,19.98,19.98,19.96,19.96,16400.0,10.7396,10.7396,10.7288,10.7288,16400.0
2005-06-15 15:50:00,19.96,19.98,19.96,19.96,22400.0,10.7288,10.7396,10.7288,10.7288,22400.0
2005-06-15 15:55:00,19.97,19.98,19.97,19.98,71400.0,10.7342,10.7396,10.7342,10.7396,71400.0
2005-06-16 09:30:00,19.96,19.97,19.93,19.96,21200.0,10.7288,10.7342,10.7127,10.7288,21200.0
2005-06-16 09:35:00,19.96,19.96,19.88,19.89,24200.0,10.7288,10.7288,10.6858,10.6912,24200.0
2005-06-16 09:40:00,19.89,19.9,19.88,19.9,21600.0,10.6912,10.6966,10.6858,10.6966,21600.0
2005-06-16 09:45:00,19.9,19.92,19.87,19.91,49800.0,10.6966,10.7073,10.6804,10.7019,49800.0
2005-06-16 09:50:00,19.91,19.91,19.86,19.86,64800.0,10.7019,10.7019,10.6751,10.6751,64800.0
2005-06-16 09:55:00,19.86,19.9,19.86,19.9,17600.0,10.6751,10.6966,10.6751,10.6966,17600.0
2005-06-16 10:00:00,19.9,19.91,19.9,19.9,75600.0,10.6966,10.7019,10.6966,10.6966,75600.0
2005-06-16 10:05:00,19.91,19.93,19.9,19.92,24800.0,10.7019,10.7127,10.6966,10.7073,24800.0
2005-06-16 10:10:00,19.92,19.93,19.91,19.93,23600.0,10.7073,10.7127,10.7019,10.7127,23600.0
2005-06-16 10:15:00,19.93,19.95,19.91,19.91,28600.0,10.7127,10.7234,10.7019,10.7019,28600.0
2005-06-16 10:20:00,19.91,19.91,19.89,19.89,28000.0,10.7019,10.7019,10.6912,10.6912,28000.0
2005-06-16 10:25:00,19.9,19.9,19.89,19.9,12400.0,10.6966,10.6966,10.6912,10.6966,12400.0
2005-06-16 10:30:00,19.9,19.93,19.9,19.93,34600.0,10.6966,10.7127,10.6966,10.7127,34600.0
2005-06-16 10:35:00,19.93,19.95,19.93,19.95,19400.0,10.7127,10.7234,10.7127,10.7234,19400.0
2005-06-16 10:40:00,19.95,19.95,19.95,19.95,49600.0,10.7234,10.7234,10.7234,10.7234,49600.0
2005-06-16 10:45:00,19.95,19.95,19.92,19.92,35800.0,10.7234,10.7234,10.7073,10.7073,35800.0
2005-06-16 10:50:00,19.92,19.92,19.89,19.89,30800.0,10.7073,10.7073,10.6912,10.6912,30800.0
2005-06-16 10:55:00,19.89,19.89,19.88,19.89,37400.0,10.6912,10.6912,10.6858,10.6912,37400.0
2005-06-16 11:00:00,19.89,19.9,19.89,19.9,19600.0,10.6912,10.6966,10.6912,10.6966,19600.0
2005-06-16 11:05:00,19.9,19.92,19.9,19.92,17400.0,10.6966,10.7073,10.6966,10.7073,17400.0
2005-06-16 11:10:00,19.91,19.92,19.91,19.91,17000.0,10.7019,10.7073,10.7019,10.7019,17000.0
2005-06-16 11:15:00,19.92,19.92,19.91,19.92,24200.0,10.7073,10.7073,10.7019,10.7073,24200.0
2005-06-16 11:20:00,19.92,19.93,19.92,19.92,14600.0,10.7073,10.7127,10.7073,10.7073,14600.0
2005-06-16 11:25:00,19.92,19.93,19.91,19.92,20200.0,10.7073,10.7127,10.7019,10.7073,20200.0
2005-06-16 11:30:00,19.92,19.93,19.92,19.92,26600.0,10.7073,10.7127,10.7073,10.7073,26600.0
2005-06-16 11:35:00,19.92,19.92,19.9,19.91,19400.0,10.7073,10.7073,10.6966,10.7019,19400.0
2005-06-16 11:40:00,19.91,19.91,19.9,19.9,11400.0,10.7019,10.7019,10.6966,10.6966,11400.0
2005-06-16 11:45:00,19.91,19.91,19.9,19.9,9800.0,10.7019,10.7019,10.6966,10.6966,9800.0
2005-06-16 11:50:00,19.91,19.91,19.9,19.9,22800.0,10.7019,10.7019,10.6966,10.6966,22800.0
2005-06-16 11:55:00,19.91,19.91,19.9,19.9,9200.0,10.7019,10.7019,10.6966,10.6966,9200.0
2005-06-16 12:00:00,19.9,19.9,19.88,19.88,20400.0,10.6966,10.6966,10.6858,10.6858,20400.0
2005-06-16 12:05:00,19.88,19.88,19.87,19.88,10800.0,10.6858,10.6858,10.6804,10.6858,10800.0
2005-06-16 12:10:00,19.88,19.88,19.82,19.84,30800.0,10.6858,10.6858,10.6536,10.6643,30800.0
2005-06-16 12:15:00,19.85,19.86,19.85,19.86,10000.0,10.6697,10.6751,10.6697,10.6751,10000.0
2005-06-16 12:20:00,19.85,19.86,19.85,19.86,11600.0,10.6697,10.6751,10.6697,10.6751,11600.0
2005-06-16 12:25:00,19.86,19.87,19.86,19.86,7800.0,10.6751,10.6804,10.6751,10.6751,7800.0
2005-06-16 12:30:00,19.87,19.91,19.87,19.9,24000.0,10.6804,10.7019,10.6804,10.6966,24000.0
2005-06-16 12:35:00,19.9,19.92,19.9,19.92,17200.0,10.6966,10.7073,10.6966,10.7073,17200.0
2005-06-16 12:40:00,19.92,19.93,19.92,19.93,20000.0,10.7073,10.7127,10.7073,10.7127,20000.0
2005-06-16 12:45:00,19.92,19.93,19.92,19.93,13200.0,10.7073,10.7127,10.7073,10.7127,13200.0
2005-06-16 12:50:00,19.93,19.93,19.92,19.92,18800.0,10.7127,10.7127,10.7073,10.7073,18800.0
2005-06-16 12:55:00,19.92,19.92,19.9,19.91,10200.0,10.7073,10.7073,10.6966,10.7019,10200.0
2005-06-16 13:00:00,19.91,19.91,19.9,19.91,6800.0,10.7019,10.7019,10.6966,10.7019,6800.0
2005-06-16 13:05:00,19.9,19.91,19.9,19.91,22600.0,10.6966,10.7019,10.6966,10.7019,22600.0
2005-06-16 13:10:00,19.91,19.91,19.9,19.9,8200.0,10.7019,10.7019,10.6966,10.6966,8200.0
2005-06-16 13:15:00,19.9,19.91,19.9,19.91,10000.0,10.6966,10.7019,10.6966,10.7019,10000.0
2005-06-16 13:20:00,19.9,19.91,19.9,19.91,22400.0,10.6966,10.7019,10.6966,10.7019,22400.0
2005-06-16 13:25:00,19.91,19.91,19.9,19.91,32000.0,10.7019,10.7019,10.6966,10.7019,32000.0
2005-06-16 13:30:00,19.9,19.93,19.9,19.92,16800.0,10.6966,10.7127,10.6966,10.7073,16800.0
2005-06-16 13:35:00,19.93,19.93,19.92,19.93,31400.0,10.7127,10.7127,10.7073,10.7127,31400.0
2005-06-16 13:40:00,19.93,19.95,19.93,19.95,11600.0,10.7127,10.7234,10.7127,10.7234,11600.0
2005-06-16 13:45:00,19.95,19.95,19.94,19.94,11600.0,10.7234,10.7234,10.7181,10.7181,11600.0
2005-06-16 13:50:00,19.93,19.94,19.93,19.93,7600.0,10.7127,10.7181,10.7127,10.7127,7600.0
2005-06-16 13:55:00,19.93,19.94,19.93,19.94,5200.0,10.7127,10.7181,10.7127,10.7181,5200.0
2005-06-16 14:00:00,19.93,19.95,19.93,19.95,8600.0,10.7127,10.7234,10.7127,10.7234,8600.0
2005-06-16 14:05:00,19.95,19.96,19.95,19.95,12000.0,10.7234,10.7288,10.7234,10.7234,12000.0
2005-06-16 14:10:00,19.96,19.97,19.95,19.96,16800.0,10.7288,10.7342,10.7234,10.7288,16800.0
2005-06-16 14:15:00,19.96,19.96,19.95,19.96,18400.0,10.7288,10.7288,10.7234,10.7288,18400.0
2005-06-16 14:20:00,19.96,19.98,19.95,19.97,17800.0,10.7288,10.7396,10.7234,10.7342,17800.0
2005-06-16 14:25:00,19.97,19.97,19.96,19.97,10000.0,10.7342,10.7342,10.7288,10.7342,10000.0
2005-06-16 14:30:00,19.97,19.97,19.96,19.97,20000.0,10.7342,10.7342,10.7288,10.7342,20000.0
2005-06-16 14:35:00,19.97,19.98,19.97,19.97,13200.0,10.7342,10.7396,10.7342,10.7342,13200.0
2005-06-16 14:40:00,19.97,19.98,19.97,19.97,32000.0,10.7342,10.7396,10.7342,10.7342,32000.0
2005-06-16 14:45:00,19.97,19.98,19.96,19.96,12600.0,10.7342,10.7396,10.7288,10.7288,12600.0
2005-06-16 14:50:00,19.97,19.97,19.96,19.97,13800.0,10.7342,10.7342,10.7288,10.7342,13800.0
2005-06-16 14:55:00,19.97,19.97,19.95,19.95,14800.0,10.7342,10.7342,10.7234,10.7234,14800.0
2005-06-16 15:00:00,19.96,19.99,19.96,19.99,15000.0,10.7288,10.7449,10.7288,10.7449,15000.0
2005-06-16 15:05:00,19.99,19.99,19.96,19.98,30000.0,10.7449,10.7449,10.7288,10.7396,30000.0
2005-06-16 15:10:00,19.98,19.98,19.97,19.98,13000.0,10.7396,10.7396,10.7342,10.7396,13000.0
2005-06-16 15:15:00,19.98,19.98,19.96,19.96,16800.0,10.7396,10.7396,10.7288,10.7288,16800.0
2005-06-16 15:20:00,19.96,19.97,19.96,19.97,17000.0,10.7288,10.7342,10.7288,10.7342,17000.0
2005-06-16 15:25:00,19.97,20.0,19.97,19.97,21000.0,10.7342,10.7503,10.7342,10.7342,21000.0
2005-06-16 15:30:00,19.97,19.98,19.97,19.98,6800.0,10.7342,10.7396,10.7342,10.7396,6800.0
2005-06-16 15:35:00,19.98,19.98,19.97,19.97,16200.0,10.7396,10.7396,10.7342,10.7342,16200.0
2005-06-16 15:40:00,19.97,19.98,19.96,19.97,69400.0,10.7342,10.7396,10.7288,10.7342,69400.0
2005-06-16 15:45:00,19.98,19.98,19.97,19.98,23200.0,10.7396,10.7396,10.7342,10.7396,23200.0
2005-06-16 15:50:00,19.97,19.98,19.97,19.98,59600.0,10.7342,10.7396,10.7342,10.7396,59600.0
2005-06-16 15:55:00,19.98,20.0,19.96,19.98,57600.0,10.7396,10.7503,10.7288,10.7396,57600.0
2005-06-17 09:30:00,20.0,20.0,19.88,19.94,552200.0,10.7503,10.7503,10.6858,10.7181,552200.0
2005-06-17 09:35:00,19.9,20.0,19.86,19.93,33400.0,10.6966,10.7503,10.6751,10.7127,33400.0
2005-06-17 09:40:00,19.92,19.96,19.92,19.93,54800.0,10.7073,10.7288,10.7073,10.7127,54800.0
2005-06-17 09:45:00,19.94,20.0,19.94,19.99,64400.0,10.7181,10.7503,10.7181,10.7449,64400.0
2005-06-17 09:50:00,19.99,20.0,19.92,19.93,41400.0,10.7449,10.7503,10.7073,10.7127,41400.0
2005-06-17 09:55:00,19.95,19.96,19.93,19.95,22200.0,10.7234,10.7288,10.7127,10.7234,22200.0
2005-06-17 10:00:00,19.96,20.02,19.95,20.0,52600.0,10.7288,10.7611,10.7234,10.7503,52600.0
2005-06-17 10:05:00,20.0,20.0,19.98,19.99,28200.0,10.7503,10.7503,10.7396,10.7449,28200.0
2005-06-17 10:10:00,20.0,20.03,19.99,20.0,39400.0,10.7503,10.7664,10.7449,10.7503,39400.0
2005-06-17 10:15:00,20.0,20.0,19.97,19.99,34000.0,10.7503,10.7503,10.7342,10.7449,34000.0
2005-06-17 10:20:00,19.99,20.02,19.99,20.02,36600.0,10.7449,10.7611,10.7449,10.7611,36600.0
2005-06-17 10:25:00,20.02,20.04,20.01,20.04,28800.0,10.7611,10.7718,10.7557,10.7718,28800.0
2005-06-17 10:30:00,20.04,20.04,20.03,20.03,15800.0,10.7718,10.7718,10.7664,10.7664,15800.0
2005-06-17 10:35:00,20.04,20.05,20.04,20.05,17000.0,10.7718,10.7772,10.7718,10.7772,17000.0
2005-06-17 10:40:00,20.05,20.05,20.03,20.03,15400.0,10.7772,10.7772,10.7664,10.7664,15400.0
2005-06-17 10:45:00,20.03,20.03,20.0,20.0,24400.0,10.7664,10.7664,10.7503,10.7503,24400.0
2005-06-17 10:50:00,20.0,20.02,19.99,19.99,44600.0,10.7503,10.7611,10.7449,10.7449,44600.0
2005-06-17 10:55:00,19.99,19.99,19.97,19.97,17600.0,10.7449,10.7449,10.7342,10.7342,17600.0
2005-06-17 11:00:00,19.95,19.96,19.93,19.93,62000.0,10.7234,10.7288,10.7127,10.7127,62000.0
2005-06-17 11:05:00,19.93,19.95,19.93,19.95,46200.0,10.7127,10.7234,10.7127,10.7234,46200.0
2005-06-17 11:10:00,19.95,19.97,19.95,19.96,31000.0,10.7234,10.7342,10.7234,10.7288,31000.0
2005-06-17 11:15:00,19.95,19.97,19.93,19.93,15400.0,10.7234,10.7342,10.7127,10.7127,15400.0
2005-06-17 11:20:00,19.93,19.96,19.93,19.96,17000.0,10.7127,10.7288,10.7127,10.7288,17000.0
2005-06-17 11:25:00,19.96,19.98,19.96,19.97,9800.0,10.7288,10.7396,10.7288,10.7342,9800.0
2005-06-17 11:30:00,19.97,19.98,19.97,19.98,12000.0,10.7342,10.7396,10.7342,10.7396,12000.0
2005-06-17 11:35:00,19.98,19.99,19.96,19.97,15000.0,10.7396,10.7449,10.7288,10.7342,15000.0
2005-06-17 11:40:00,19.97,19.97,19.89,19.9,87000.0,10.7342,10.7342,10.6912,10.6966,87000.0
2005-06-17 11:45:00,19.9,19.91,19.9,19.9,44800.0,10.6966,10.7019,10.6966,10.6966,44800.0
2005-06-17 11:50:00,19.89,19.9,19.89,19.9,14000.0,10.6912,10.6966,10.6912,10.6966,14000.0
2005-06-17 11:55:00,19.9,19.9,19.89,19.9,9800.0,10.6966,10.6966,10.6912,10.6966,9800.0
2005-06-17 12:00:00,19.9,19.92,19.9,19.91,11400.0,10.6966,10.7073,10.6966,10.7019,11400.0
2005-06-17 12:05:00,19.91,19.92,19.91,19.92,4800.0,10.7019,10.7073,10.7019,10.7073,4800.0
2005-06-17 12:10:00,19.92,19.92,19.91,19.92,7000.0,10.7073,10.7073,10.7019,10.7073,7000.0
2005-06-17 12:15:00,19.92,19.92,19.91,19.91,3200.0,10.7073,10.7073,10.7019,10.7019,3200.0
2005-06-17 12:20:00,19.91,19.91,19.91,19.91,9800.0,10.7019,10.7019,10.7019,10.7019,9800.0
2005-06-17 12:25:00,19.91,19.93,19.91,19.93,16400.0,10.7019,10.7127,10.7019,10.7127,16400.0
2005-06-17 12:30:00,19.93,19.95,19.93,19.93,13000.0,10.7127,10.7234,10.7127,10.7127,13000.0
2005-06-17 12:35:00,19.94,19.95,19.93,19.95,11400.0,10.7181,10.7234,10.7127,10.7234,11400.0
2005-06-17 12:40:00,19.95,19.95,19.95,19.95,9000.0,10.7234,10.7234,10.7234,10.7234,9000.0
2005-06-17 12:45:00,19.95,19.95,19.95,19.95,9200.0,10.7234,10.7234,10.7234,10.7234,9200.0
2005-06-17 12:50:00,19.94,19.95,19.94,19.95,11600.0,10.7181,10.7234,10.7181,10.7234,11600.0
2005-06-17 12:55:00,19.95,19.95,19.93,19.93,7400.0,10.7234,10.7234,10.7127,10.7127,7400.0
2005-06-17 13:00:00,19.93,19.94,19.93,19.93,26000.0,10.7127,10.7181,10.7127,10.7127,26000.0
2005-06-17 13:05:00,19.93,19.93,19.93,19.93,6600.0,10.7127,10.7127,10.7127,10.7127,6600.0
2005-06-17 13:10:00,19.93,19.95,19.93,19.95,24200.0,10.7127,10.7234,10.7127,10.7234,24200.0
2005-06-17 13:15:00,19.95,19.95,19.93,19.93,18400.0,10.7234,10.7234,10.7127,10.7127,18400.0
2005-06-17 13:20:00,19.93,19.94,19.93,19.93,15600.0,10.7127,10.7181,10.7127,10.7127,15600.0
2005-06-17 13:25:00,19.93,19.94,19.93,19.93,13400.0,10.7127,10.7181,10.7127,10.7127,13400.0
2005-06-17 13:30:00,19.93,19.96,19.93,19.96,7600.0,10.7127,10.7288,10.7127,10.7288,7600.0
2005-06-17 13:35:00,19.96,19.96,19.95,19.96,17400.0,10.7288,10.7288,10.7234,10.7288,17400.0
2005-06-17 13:40:00,19.97,19.97,19.97,19.97,16000.0,10.7342,10.7342,10.7342,10.7342,16000.0
2005-06-17 13:45:00,19.97,19.97,19.97,19.97,31600.0,10.7342,10.7342,10.7342,10.7342,31600.0
2005-06-17 13:50:00,19.97,19.98,19.97,19.98,91600.0,10.7342,10.7396,10.7342,10.7396,91600.0
2005-06-17 13:55:00,19.98,19.98,19.98,19.98,11800.0,10.7396,10.7396,10.7396,10.7396,11800.0
2005-06-17 14:00:00,19.98,19.99,19.98,19.99,8800.0,10.7396,10.7449,10.7396,10.7449,8800.0
2005-06-17 14:05:00,19.99,20.0,19.99,20.0,26800.0,10.7449,10.7503,10.7449,10.7503,26800.0
2005-06-17 14:10:00,20.0,20.0,19.97,19.98,31800.0,10.7503,10.7503,10.7342,10.7396,31800.0
2005-06-17 14:15:00,19.97,19.98,19.97,19.98,11200.0,10.7342,10.7396,10.7342,10.7396,11200.0
2005-06-17 14:20:00,19.97,19.98,19.97,19.97,22200.0,10.7342,10.7396,10.7342,10.7342,22200.0
2005-06-17 14:25:00,19.97,19.98,19.96,19.96,23600.0,10.7342,10.7396,10.7288,10.7288,23600.0
2005-06-17 14:30:00,19.96,19.98,19.96,19.98,20800.0,10.7288,10.7396,10.7288,10.7396,20800.0
2005-06-17 14:35:00,19.98,19.99,19.97,19.98,34800.0,10.7396,10.7449,10.7342,10.7396,34800.0
2005-06-17 14:40:00,19.98,20.0,19.98,20.0,18000.0,10.7396,10.7503,10.7396,10.7503,18000.0
2005-06-17 14:45:00,20.0,20.0,19.99,20.0,59200.0,10.7503,10.7503,10.7449,10.7503,59200.0
2005-06-17 14:50:00,19.99,20.0,19.99,20.0,62600.0,10.7449,10.7503,10.7449,10.7503,62600.0
2005-06-17 14:55:00,20.0,20.03,20.0,20.03,26800.0,10.7503,10.7664,10.7503,10.7664,26800.0
2005-06-17 15:00:00,20.03,20.06,20.03,20.06,18400.0,10.7664,10.7826,10.7664,10.7826,18400.0
2005-06-17 15:05:00,20.05,20.08,20.05,20.08,24800.0,10.7772,10.7933,10.7772,10.7933,24800.0
2005-06-17 15:10:00,20.08,20.09,20.07,20.08,22200.0,10.7933,10.7987,10.7879,10.7933,22200.0
2005-06-17 15:15:00,20.08,20.08,20.06,20.07,21400.0,10.7933,10.7933,10.7826,10.7879,21400.0
2005-06-17 15:20:00,20.08,20.09,20.07,20.09,40400.0,10.7933,10.7987,10.7879,10.7987,40400.0
2005-06-17 15:25:00,20.09,20.09,20.08,20.09,25400.0,10.7987,10.7987,10.7933,10.7987,25400.0
2005-06-17 15:30:00,20.08,20.1,20.08,20.1,31400.0,10.7933,10.8041,10.7933,10.8041,31400.0
2005-06-17 15:35:00,20.1,20.13,20.1,20.12,37600.0,10.8041,10.8202,10.8041,10.8148,37600.0
2005-06-17 15:40:00,20.12,20.13,20.11,20.12,21400.0,10.8148,10.8202,10.8094,10.8148,21400.0
2005-06-17 15:45:00,20.12,20.12,20.1,20.1,32400.0,10.8148,10.8148,10.8041,10.8041,32400.0
2005-06-17 15:50:00,20.1,20.1,20.07,20.07,35000.0,10.8041,10.8041,10.7879,10.7879,35000.0
2005-06-17 15:55:00,20.07,20.07,20.06,20.06,40200.0,10.7879,10.7879,10.7826,10.7826,40200.0
2005-06-20 09:30:00,20.02,20.05,20.02,20.04,26000.0,10.7611,10.7772,10.7611,10.7718,26000.0
2005-06-20 09:35:00,20.02,20.05,20.02,20.05,37000.0,10.7611,10.7772,10.7611,10.7772,37000.0
2005-06-20 09:40:00,20.05,20.05,20.03,20.05,14000.0,10.7772,10.7772,10.7664,10.7772,14000.0
2005-06-20 09:45:00,20.04,20.05,20.03,20.04,5600.0,10.7718,10.7772,10.7664,10.7718,5600.0
2005-06-20 09:50:00,20.04,20.08,20.02,20.08,160200.0,10.7718,10.7933,10.7611,10.7933,160200.0
2005-06-20 09:55:00,20.08,20.09,20.07,20.08,45200.0,10.7933,10.7987,10.7879,10.7933,45200.0
2005-06-20 10:00:00,20.08,20.08,20.03,20.06,43600.0,10.7933,10.7933,10.7664,10.7826,43600.0
2005-06-20 10:05:00,20.05,20.09,20.04,20.08,58000.0,10.7772,10.7987,10.7718,10.7933,58000.0
2005-06-20 10:10:00,20.08,20.09,20.07,20.07,38400.0,10.7933,10.7987,10.7879,10.7879,38400.0
2005-06-20 10:15:00,20.08,20.09,20.07,20.09,26400.0,10.7933,10.7987,10.7879,10.7987,26400.0
2005-06-20 10:20:00,20.09,20.09,20.03,20.04,39400.0,10.7987,10.7987,10.7664,10.7718,39400.0
2005-06-20 10:25:00,20.04,20.06,20.04,20.05,27400.0,10.7718,10.7826,10.7718,10.7772,27400.0
2005-06-20 10:30:00,20.05,20.05,20.03,20.03,30000.0,10.7772,10.7772,10.7664,10.7664,30000.0
2005-06-20 10:35:00,20.04,20.08,20.04,20.08,22800.0,10.7718,10.7933,10.7718,10.7933,22800.0
2005-06-20 10:40:00,20.09,20.09,20.07,20.08,32000.0,10.7987,10.7987,10.7879,10.7933,32000.0
2005-06-20 10:45:00,20.08,20.09,20.08,20.08,33400.0,10.7933,10.7987,10.7933,10.7933,33400.0
2005-06-20 10:50:00,20.08,20.08,20.07,20.08,13200.0,10.7933,10.7933,10.7879,10.7933,13200.0
2005-06-20 10:55:00,20.07,20.09,20.07,20.09,19600.0,10.7879,10.7987,10.7879,10.7987,19600.0
2005-06-20 11:00:00,20.09,20.1,20.09,20.1,39000.0,10.7987,10.8041,10.7987,10.8041,39000.0
2005-06-20 11:05:00,20.1,20.1,20.08,20.08,38600.0,10.8041,10.8041,10.7933,10.7933,38600.0
2005-06-20 11:10:00,20.08,20.08,20.06,20.06,11000.0,10.7933,10.7933,10.7826,10.7826,11000.0
2005-06-20 11:15:00,20.06,20.06,20.05,20.05,13400.0,10.7826,10.7826,10.7772,10.7772,13400.0
2005-06-20 11:20:00,20.04,20.05,20.04,20.04,44000.0,10.7718,10.7772,10.7718,10.7718,44000.0
2005-06-20 11:25:00,20.04,20.04,20.02,20.02,9800.0,10.7718,10.7718,10.7611,10.7611,9800.0
2005-06-20 11:30:00,20.02,20.03,20.01,20.02,18600.0,10.7611,10.7664,10.7557,10.7611,18600.0
2005-06-20 11:35:00,20.01,20.01,20.0,20.0,5400.0,10.7557,10.7557,10.7503,10.7503,5400.0
2005-06-20 11:40:00,20.0,20.01,20.0,20.01,13200.0,10.7503,10.7557,10.7503,10.7557,13200.0
2005-06-20 11:45:00,20.0,20.0,19.99,19.99,18200.0,10.7503,10.7503,10.7449,10.7449,18200.0
2005-06-20 11:50:00,19.99,20.0,19.99,20.0,13400.0,10.7449,10.7503,10.7449,10.7503,13400.0
2005-06-20 11:55:00,19.99,19.99,19.98,19.99,25800.0,10.7449,10.7449,10.7396,10.7449,25800.0
2005-06-20 12:00:00,19.99,20.0,19.99,20.0,10600.0,10.7449,10.7503,10.7449,10.7503,10600.0
2005-06-20 12:05:00,20.0,20.0,20.0,20.0,15400.0,10.7503,10.7503,10.7503,10.7503,15400.0
2005-06-20 12:10:00,20.0,20.01,20.0,20.01,22200.0,10.7503,10.7557,10.7503,10.7557,22200.0
2005-06-20 12:15:00,20.0,20.01,20.0,20.0,119200.0,10.7503,10.7557,10.7503,10.7503,119200.0
2005-06-20 12:20:00,20.0,20.0,20.0,20.0,8400.0,10.7503,10.7503,10.7503,10.7503,8400.0
2005-06-20 12:25:00,20.0,20.0,19.97,19.97,13200.0,10.7503,10.7503,10.7342,10.7342,13200.0
2005-06-20 12:30:00,19.97,19.98,19.97,19.98,12600.0,10.7342,10.7396,10.7342,10.7396,12600.0
2005-06-20 12:35:00,19.98,19.99,19.98,19.98,10000.0,10.7396,10.7449,10.7396,10.7396,10000.0
2005-06-20 12:40:00,19.98,19.99,19.98,19.98,9200.0,10.7396,10.7449,10.7396,10.7396,9200.0
2005-06-20 12:45:00,19.99,20.0,19.98,20.0,17200.0,10.7449,10.7503,10.7396,10.7503,17200.0
2005-06-20 12:50:00,20.0,20.0,19.99,20.0,11400.0,10.7503,10.7503,10.7449,10.7503,11400.0
2005-06-20 12:55:00,20.0,20.0,20.0,20.0,22600.0,10.7503,10.7503,10.7503,10.7503,22600.0
2005-06-20 13:00:00,20.0,20.0,19.99,19.99,19800.0,10.7503,10.7503,10.7449,10.7449,19800.0
2005-06-20 13:05:00,20.0,20.0,19.99,19.99,11600.0,10.7503,10.7503,10.7449,10.7449,11600.0
2005-06-20 13:10:00,19.99,20.0,19.99,20.0,20800.0,10.7449,10.7503,10.7449,10.7503,20800.0
2005-06-20 13:15:00,20.0,20.0,20.0,20.0,12200.0,10.7503,10.7503,10.7503,10.7503,12200.0
2005-06-20 13:20:00,20.0,20.0,19.98,19.98,28400.0,10.7503,10.7503,10.7396,10.7396,28400.0
2005-06-20 13:25:00,19.98,19.98,19.98,19.98,16200.0,10.7396,10.7396,10.7396,10.7396,16200.0
2005-06-20 13:30:00,19.98,19.99,19.98,19.99,21600.0,10.7396,10.7449,10.7396,10.7449,21600.0
2005-06-20 13:35:00,19.99,20.01,19.99,20.01,35000.0,10.7449,10.7557,10.7449,10.7557,35000.0
2005-06-20 13:40:00,20.02,20.03,20.02,20.03,13600.0,10.7611,10.7664,10.7611,10.7664,13600.0
2005-06-20 13:45:00,20.03,20.04,20.03,20.03,11000.0,10.7664,10.7718,10.7664,10.7664,11000.0
2005-06-20 13:50:00,20.03,20.03,20.03,20.03,16600.0,10.7664,10.7664,10.7664,10.7664,16600.0
2005-06-20 13:55:00,20.03,20.03,20.01,20.01,33200.0,10.7664,10.7664,10.7557,10.7557,33200.0
2005-06-20 14:00:00,20.02,20.03,20.01,20.03,18000.0,10.7611,10.7664,10.7557,10.7664,18000.0
2005-06-20 14:05:00,20.03,20.04,20.03,20.03,15200.0,10.7664,10.7718,10.7664,10.7664,15200.0
2005-06-20 14:10:00,20.04,20.04,20.04,20.04,22000.0,10.7718,10.7718,10.7718,10.7718,22000.0
2005-06-20 14:15:00,20.05,20.05,20.04,20.04,13200.0,10.7772,10.7772,10.7718,10.7718,13200.0
2005-06-20 14:20:00,20.04,20.05,20.04,20.04,36000.0,10.7718,10.7772,10.7718,10.7718,36000.0
2005-06-20 14:25:00,20.05,20.05,20.04,20.05,37400.0,10.7772,10.7772,10.7718,10.7772,37400.0
2005-06-20 14:30:00,20.05,20.05,20.05,20.05,40000.0,10.7772,10.7772,10.7772,10.7772,40000.0
2005-06-20 14:35:00,20.05,20.06,20.05,20.06,57600.0,10.7772,10.7826,10.7772,10.7826,57600.0
2005-06-20 14:40:00,20.06,20.06,20.05,20.05,51200.0,10.7826,10.7826,10.7772,10.7772,51200.0
2005-06-20 14:45:00,20.06,20.06,20.05,20.05,26200.0,10.7826,10.7826,10.7772,10.7772,26200.0
2005-06-20 14:50:00,20.05,20.05,20.04,20.05,29400.0,10.7772,10.7772,10.7718,10.7772,29400.0
2005-06-20 14:55:00,20.05,20.06,20.05,20.05,58200.0,10.7772,10.7826,10.7772,10.7772,58200.0
2005-06-20 15:00:00,20.05,20.08,20.05,20.08,67400.0,10.7772,10.7933,10.7772,10.7933,67400.0
2005-06-20 15:05:00,20.07,20.1,20.07,20.1,58400.0,10.7879,10.8041,10.7879,10.8041,58400.0
2005-06-20 15:10:00,20.1,20.1,20.09,20.09,43800.0,10.8041,10.8041,10.7987,10.7987,43800.0
2005-06-20 15:15:00,20.09,20.11,20.09,20.11,64200.0,10.7987,10.8094,10.7987,10.8094,64200.0
2005-06-20 15:20:00,20.11,20.11,20.1,20.11,35800.0,10.8094,10.8094,10.8041,10.8094,35800.0
2005-06-20 15:25:00,20.11,20.11,20.11,20.11,29400.0,10.8094,10.8094,10.8094,10.8094,29400.0
2005-06-20 15:30:00,20.11,20.12,20.11,20.11,59000.0,10.8094,10.8148,10.8094,10.8094,59000.0
2005-06-20 15:35:00,20.12,20.13,20.11,20.11,29800.0,10.8148,10.8202,10.8094,10.8094,29800.0
2005-06-20 15:40:00,20.11,20.12,20.09,20.11,24800.0,10.8094,10.8148,10.7987,10.8094,24800.0
2005-06-20 15:45:00,20.11,20.11,20.1,20.1,23800.0,10.8094,10.8094,10.8041,10.8041,23800.0
2005-06-20 15:50:00,20.1,20.1,20.08,20.09,69000.0,10.8041,10.8041,10.7933,10.7987,69000.0
2005-06-20 15:55:00,20.09,20.09,20.05,20.06,77600.0,10.7987,10.7987,10.7772,10.7826,77600.0
2005-06-21 09:30:00,19.96,20.0,19.91,19.96,59600.0,10.8063,10.828,10.7792,10.8063,59600.0
2005-06-21 09:35:00,19.96,19.96,19.93,19.93,18200.0,10.8063,10.8063,10.7901,10.7901,18200.0
2005-06-21 09:40:00,19.93,19.97,19.92,19.96,29200.0,10.7901,10.8117,10.7847,10.8063,29200.0
2005-06-21 09:45:00,19.96,20.0,19.95,20.0,79000.0,10.8063,10.828,10.8009,10.828,79000.0
2005-06-21 09:50:00,20.0,20.0,19.99,19.99,32200.0,10.828,10.828,10.8226,10.8226,32200.0
2005-06-21 09:55:00,19.99,19.99,19.98,19.98,134600.0,10.8226,10.8226,10.8171,10.8171,134600.0
2005-06-21 10:00:00,19.98,20.0,19.97,20.0,48800.0,10.8171,10.828,10.8117,10.828,48800.0
2005-06-21 10:05:00,20.0,20.0,19.97,19.99,34200.0,10.828,10.828,10.8117,10.8226,34200.0
2005-06-21 10:10:00,19.98,20.0,19.98,20.0,25600.0,10.8171,10.828,10.8171,10.828,25600.0
2005-06-21 10:15:00,20.0,20.02,20.0,20.01,27200.0,10.828,10.8388,10.828,10.8334,27200.0
2005-06-21 10:20:00,20.0,20.03,20.0,20.02,97800.0,10.828,10.8442,10.828,10.8388,97800.0
2005-06-21 10:25:00,20.02,20.06,20.02,20.06,50200.0,10.8388,10.8604,10.8388,10.8604,50200.0
2005-06-21 10:30:00,20.05,20.08,20.05,20.05,91000.0,10.855,10.8713,10.855,10.855,91000.0
2005-06-21 10:35:00,20.06,20.06,20.03,20.03,89600.0,10.8604,10.8604,10.8442,10.8442,89600.0
2005-06-21 10:40:00,20.04,20.05,20.04,20.05,106000.0,10.8496,10.855,10.8496,10.855,106000.0
2005-06-21 10:45:00,20.05,20.05,20.04,20.04,22600.0,10.855,10.855,10.8496,10.8496,22600.0
2005-06-21 10:50:00,20.04,20.06,20.04,20.05,135600.0,10.8496,10.8604,10.8496,10.855,135600.0
2005-06-21 10:55:00,20.05,20.05,20.04,20.05,203200.0,10.855,10.855,10.8496,10.855,203200.0
2005-06-21 11:00:00,20.05,20.06,20.05,20.05,20400.0,10.855,10.8604,10.855,10.855,20400.0
2005-06-21 11:05:00,20.05,20.07,20.05,20.05,164200.0,10.855,10.8659,10.855,10.855,164200.0
2005-06-21 11:10:00,20.06,20.06,20.05,20.06,117800.0,10.8604,10.8604,10.855,10.8604,117800.0
2005-06-21 11:15:00,20.06,20.08,20.05,20.07,233000.0,10.8604,10.8713,10.855,10.8659,233000.0
2005-06-21 11:20:00,20.06,20.07,20.05,20.05,26400.0,10.8604,10.8659,10.855,10.855,26400.0
2005-06-21 11:25:00,20.05,20.06,20.05,20.05,14000.0,10.855,10.8604,10.855,10.855,14000.0
2005-06-21 11:30:00,20.05,20.06,20.05,20.06,17000.0,10.855,10.8604,10.855,10.8604,17000.0
2005-06-21 11:35:00,20.06,20.07,20.06,20.07,14000.0,10.8604,10.8659,10.8604,10.8659,14000.0
2005-06-21 11:40:00,20.06,20.06,20.05,20.06,8600.0,10.8604,10.8604,10.855,10.8604,8600.0
2005-06-21 11:45:00,20.06,20.06,20.05,20.06,31800.0,10.8604,10.8604,10.855,10.8604,31800.0
2005-06-21 11:50:00,20.06,20.06,20.05,20.05,2000.0,10.8604,10.8604,10.855,10.855,2000.0
2005-06-21 11:55:00,20.05,20.06,20.05,20.05,18400.0,10.855,10.8604,10.855,10.855,18400.0
2005-06-21 12:00:00,20.05,20.05,20.04,20.04,34200.0,10.855,10.855,10.8496,10.8496,34200.0
2005-06-21 12:05:00,20.04,20.04,20.03,20.04,10600.0,10.8496,10.8496,10.8442,10.8496,10600.0
2005-06-21 12:10:00,20.03,20.04,20.03,20.04,12600.0,10.8442,10.8496,10.8442,10.8496,12600.0
2005-06-21 12:15:00,20.04,20.04,20.03,20.03,11000.0,10.8496,10.8496,10.8442,10.8442,11000.0
2005-06-21 12:20:00,20.03,20.05,20.03,20.04,245600.0,10.8442,10.855,10.8442,10.8496,245600.0
2005-06-21 12:25:00,20.04,20.04,20.03,20.03,11600.0,10.8496,10.8496,10.8442,10.8442,11600.0
2005-06-21 12:30:00,20.03,20.05,20.03,20.04,24600.0,10.8442,10.855,10.8442,10.8496,24600.0
2005-06-21 12:35:00,20.04,20.05,20.04,20.05,23600.0,10.8496,10.855,10.8496,10.855,23600.0
2005-06-21 12:40:00,20.05,20.05,20.05,20.05,84800.0,10.855,10.855,10.855,10.855,84800.0
2005-06-21 12:45:00,20.05,20.06,20.05,20.06,44200.0,10.855,10.8604,10.855,10.8604,44200.0
2005-06-21 12:50:00,20.06,20.07,20.06,20.06,17600.0,10.8604,10.8659,10.8604,10.8604,17600.0
2005-06-21 12:55:00,20.06,20.06,20.05,20.05,1266400.0,10.8604,10.8604,10.855,10.855,1266400.0
2005-06-21 13:00:00,20.05,20.05,20.03,20.03,15600.0,10.855,10.855,10.8442,10.8442,15600.0
2005-06-21 13:05:00,20.04,20.05,20.04,20.05,30200.0,10.8496,10.855,10.8496,10.855,30200.0
2005-06-21 13:10:00,20.05,20.05,20.04,20.05,48800.0,10.855,10.855,10.8496,10.855,48800.0
2005-06-21 13:15:00,20.05,20.06,20.05,20.05,32200.0,10.855,10.8604,10.855,10.855,32200.0
2005-06-21 13:20:00,20.06,20.06,20.06,20.06,18600.0,10.8604,10.8604,10.8604,10.8604,18600.0
2005-06-21 13:25:00,20.06,20.07,20.06,20.07,12200.0,10.8604,10.8659,10.8604,10.8659,12200.0
2005-06-21 13:30:00,20.06,20.06,20.05,20.06,11800.0,10.8604,10.8604,10.855,10.8604,11800.0
2005-06-21 13:35:00,20.05,20.06,20.04,20.06,33200.0,10.855,10.8604,10.8496,10.8604,33200.0
2005-06-21 13:40:00,20.06,20.08,20.06,20.08,48600.0,10.8604,10.8713,10.8604,10.8713,48600.0
2005-06-21 13:45:00,20.08,20.08,20.06,20.07,15200.0,10.8713,10.8713,10.8604,10.8659,15200.0
2005-06-21 13:50:00,20.07,20.08,20.06,20.07,39200.0,10.8659,10.8713,10.8604,10.8659,39200.0
2005-06-21 13:55:00,20.07,20.09,20.07,20.08,45800.0,10.8659,10.8767,10.8659,10.8713,45800.0
2005-06-21 14:00:00,20.08,20.08,20.08,20.08,16800.0,10.8713,10.8713,10.8713,10.8713,16800.0
2005-06-21 14:05:00,20.08,20.08,20.06,20.08,53400.0,10.8713,10.8713,10.8604,10.8713,53400.0
2005-06-21 14:10:00,20.08,20.09,20.08,20.09,47000.0,10.8713,10.8767,10.8713,10.8767,47000.0
2005-06-21 14:15:00,20.09,20.11,20.09,20.11,45000.0,10.8767,10.8875,10.8767,10.8875,45000.0
2005-06-21 14:20:00,20.11,20.14,20.11,20.14,37000.0,10.8875,10.9038,10.8875,10.9038,37000.0
2005-06-21 14:25:00,20.14,20.15,20.13,20.15,32600.0,10.9038,10.9092,10.8983,10.9092,32600.0
2005-06-21 14:30:00,20.16,20.18,20.15,20.17,52800.0,10.9146,10.9254,10.9092,10.92,52800.0
2005-06-21 14:35:00,20.16,20.22,20.16,20.22,66600.0,10.9146,10.9471,10.9146,10.9471,66600.0
2005-06-21 14:40:00,20.23,20.25,20.22,20.23,48000.0,10.9525,10.9633,10.9471,10.9525,48000.0
2005-06-21 14:45:00,20.23,20.23,20.21,20.21,44800.0,10.9525,10.9525,10.9417,10.9417,44800.0
2005-06-21 14:50:00,20.2,20.2,20.17,20.17,28000.0,10.9362,10.9362,10.92,10.92,28000.0
2005-06-21 14:55:00,20.17,20.18,20.16,20.18,22000.0,10.92,10.9254,10.9146,10.9254,22000.0
2005-06-21 15:00:00,20.18,20.18,20.13,20.14,23000.0,10.9254,10.9254,10.8983,10.9038,23000.0
2005-06-21 15:05:00,20.15,20.18,20.15,20.17,20000.0,10.9092,10.9254,10.9092,10.92,20000.0
2005-06-21 15:10:00,20.18,20.18,20.16,20.17,24400.0,10.9254,10.9254,10.9146,10.92,24400.0
2005-06-21 15:15:00,20.17,20.18,20.16,20.16,19600.0,10.92,10.9254,10.9146,10.9146,19600.0
2005-06-21 15:20:00,20.17,20.17,20.16,20.17,28000.0,10.92,10.92,10.9146,10.92,28000.0
2005-06-21 15:25:00,20.17,20.17,20.15,20.15,34000.0,10.92,10.92,10.9092,10.9092,34000.0
2005-06-21 15:30:00,20.16,20.16,20.14,20.14,72600.0,10.9146,10.9146,10.9038,10.9038,72600.0
2005-06-21 15:35:00,20.14,20.14,20.14,20.14,56000.0,10.9038,10.9038,10.9038,10.9038,56000.0
2005-06-21 15:40:00,20.14,20.15,20.14,20.15,120600.0,10.9038,10.9092,10.9038,10.9092,120600.0
2005-06-21 15:45:00,20.15,20.15,20.14,20.15,18200.0,10.9092,10.9092,10.9038,10.9092,18200.0
2005-06-21 15:50:00,20.15,20.15,20.11,20.12,42800.0,10.9092,10.9092,10.8875,10.8929,42800.0
2005-06-21 15:55:00,20.14,20.14,20.1,20.11,135200.0,10.9038,10.9038,10.8821,10.8875,135200.0
2005-06-22 09:30:00,20.18,20.2,20.15,20.2,59800.0,10.9254,10.9362,10.9092,10.9362,59800.0
2005-06-22 09:35:00,20.2,20.2,20.17,20.17,19800.0,10.9362,10.9362,10.92,10.92,19800.0
2005-06-22 09:40:00,20.17,20.21,20.17,20.21,28800.0,10.92,10.9417,10.92,10.9417,28800.0
2005-06-22 09:45:00,20.22,20.22,20.18,20.18,20800.0,10.9471,10.9471,10.9254,10.9254,20800.0
2005-06-22 09:50:00,20.17,20.18,20.16,20.17,18600.0,10.92,10.9254,10.9146,10.92,18600.0
2005-06-22 09:55:00,20.16,20.18,20.16,20.18,20000.0,10.9146,10.9254,10.9146,10.9254,20000.0
2005-06-22 10:00:00,20.18,20.19,20.17,20.19,17600.0,10.9254,10.9308,10.92,10.9308,17600.0
2005-06-22 10:05:00,20.19,20.19,20.18,20.18,23600.0,10.9308,10.9308,10.9254,10.9254,23600.0
2005-06-22 10:10:00,20.18,20.18,20.17,20.18,18400.0,10.9254,10.9254,10.92,10.9254,18400.0
2005-06-22 10:15:00,20.18,20.18,20.17,20.18,13000.0,10.9254,10.9254,10.92,10.9254,13000.0
2005-06-22 10:20:00,20.18,20.2,20.16,20.17,15800.0,10.9254,10.9362,10.9146,10.92,15800.0
2005-06-22 10:25:00,20.17,20.2,20.17,20.18,16000.0,10.92,10.9362,10.92,10.9254,16000.0
2005-06-22 10:30:00,20.18,20.2,20.18,20.19,27200.0,10.9254,10.9362,10.9254,10.9308,27200.0
2005-06-22 10:35:00,20.19,20.2,20.18,20.19,19400.0,10.9308,10.9362,10.9254,10.9308,19400.0
2005-06-22 10:40:00,20.19,20.2,20.18,20.18,12800.0,10.9308,10.9362,10.9254,10.9254,12800.0
2005-06-22 10:45:00,20.18,20.2,20.18,20.2,20200.0,10.9254,10.9362,10.9254,10.9362,20200.0
2005-06-22 10:50:00,20.2,20.2,20.16,20.18,20000.0,10.9362,10.9362,10.9146,10.9254,20000.0
2005-06-22 10:55:00,20.19,20.2,20.18,20.19,16000.0,10.9308,10.9362,10.9254,10.9308,16000.0
2005-06-22 11:00:00,20.19,20.2,20.18,20.18,19400.0,10.9308,10.9362,10.9254,10.9254,19400.0
2005-06-22 11:05:00,20.18,20.18,20.16,20.17,36400.0,10.9254,10.9254,10.9146,10.92,36400.0
2005-06-22 11:10:00,20.17,20.18,20.17,20.18,25800.0,10.92,10.9254,10.92,10.9254,25800.0
2005-06-22 11:15:00,20.18,20.2,20.18,20.19,27400.0,10.9254,10.9362,10.9254,10.9308,27400.0
2005-06-22 11:20:00,20.2,20.2,20.18,20.2,22400.0,10.9362,10.9362,10.9254,10.9362,22400.0
2005-06-22 11:25:00,20.2,20.2,20.19,20.19,26200.0,10.9362,10.9362,10.9308,10.9308,26200.0
2005-06-22 11:30:00,20.2,20.2,20.18,20.2,12600.0,10.9362,10.9362,10.9254,10.9362,12600.0
2005-06-22 11:35:00,20.2,20.21,20.18,20.18,220600.0,10.9362,10.9417,10.9254,10.9254,220600.0
2005-06-22 11:40:00,20.19,20.2,20.18,20.2,15200.0,10.9308,10.9362,10.9254,10.9362,15200.0
2005-06-22 11:45:00,20.19,20.2,20.18,20.18,13400.0,10.9308,10.9362,10.9254,10.9254,13400.0
2005-06-22 11:50:00,20.18,20.19,20.18,20.18,13800.0,10.9254,10.9308,10.9254,10.9254,13800.0
2005-06-22 11:55:00,20.19,20.2,20.18,20.18,19600.0,10.9308,10.9362,10.9254,10.9254,19600.0
2005-06-22 12:00:00,20.18,20.19,20.18,20.19,13000.0,10.9254,10.9308,10.9254,10.9308,13000.0
2005-06-22 12:05:00,20.19,20.19,20.18,20.19,7600.0,10.9308,10.9308,10.9254,10.9308,7600.0
2005-06-22 12:10:00,20.18,20.2,20.18,20.2,15800.0,10.9254,10.9362,10.9254,10.9362,15800.0
2005-06-22 12:15:00,20.2,20.2,20.18,20.2,16400.0,10.9362,10.9362,10.9254,10.9362,16400.0
2005-06-22 12:20:00,20.2,20.2,20.18,20.18,12800.0,10.9362,10.9362,10.9254,10.9254,12800.0
2005-06-22 12:25:00,20.19,20.21,20.18,20.2,20200.0,10.9308,10.9417,10.9254,10.9362,20200.0
2005-06-22 12:30:00,20.2,20.2,20.2,20.2,19200.0,10.9362,10.9362,10.9362,10.9362,19200.0
2005-06-22 12:35:00,20.2,20.2,20.19,20.19,21200.0,10.9362,10.9362,10.9308,10.9308,21200.0
2005-06-22 12:40:00,20.2,20.2,20.19,20.2,13800.0,10.9362,10.9362,10.9308,10.9362,13800.0
2005-06-22 12:45:00,20.19,20.21,20.19,20.21,27800.0,10.9308,10.9417,10.9308,10.9417,27800.0
2005-06-22 12:50:00,20.21,20.22,20.2,20.22,32800.0,10.9417,10.9471,10.9362,10.9471,32800.0
2005-06-22 12:55:00,20.22,20.23,20.21,20.22,11800.0,10.9471,10.9525,10.9417,10.9471,11800.0
2005-06-22 13:00:00,20.22,20.24,20.22,20.24,34200.0,10.9471,10.9579,10.9471,10.9579,34200.0
2005-06-22 13:05:00,20.23,20.25,20.23,20.25,117600.0,10.9525,10.9633,10.9525,10.9633,117600.0
2005-06-22 13:10:00,20.25,20.25,20.24,20.25,63800.0,10.9633,10.9633,10.9579,10.9633,63800.0
2005-06-22 13:15:00,20.25,20.25,20.24,20.24,21800.0,10.9633,10.9633,10.9579,10.9579,21800.0
2005-06-22 13:20:00,20.24,20.25,20.24,20.25,112200.0,10.9579,10.9633,10.9579,10.9633,112200.0
2005-06-22 13:25:00,20.25,20.25,20.24,20.25,9600.0,10.9633,10.9633,10.9579,10.9633,9600.0
2005-06-22 13:30:00,20.25,20.25,20.24,20.25,6200.0,10.9633,10.9633,10.9579,10.9633,6200.0
2005-06-22 13:35:00,20.25,20.25,20.25,20.25,14800.0,10.9633,10.9633,10.9633,10.9633,14800.0
2005-06-22 13:40:00,20.25,20.25,20.25,20.25,37200.0,10.9633,10.9633,10.9633,10.9633,37200.0
2005-06-22 13:45:00,20.25,20.25,20.25,20.25,9200.0,10.9633,10.9633,10.9633,10.9633,9200.0
2005-06-22 13:50:00,20.25,20.25,20.24,20.24,10600.0,10.9633,10.9633,10.9579,10.9579,10600.0
2005-06-22 13:55:00,20.24,20.25,20.24,20.24,11400.0,10.9579,10.9633,10.9579,10.9579,11400.0
2005-06-22 14:00:00,20.24,20.24,20.18,20.21,43200.0,10.9579,10.9579,10.9254,10.9417,43200.0
2005-06-22 14:05:00,20.21,20.21,20.2,20.21,14400.0,10.9417,10.9417,10.9362,10.9417,14400.0
2005-06-22 14:10:00,20.21,20.23,20.21,20.23,12400.0,10.9417,10.9525,10.9417,10.9525,12400.0
2005-06-22 14:15:00,20.23,20.24,20.22,20.23,12400.0,10.9525,10.9579,10.9471,10.9525,12400.0
2005-06-22 14:20:00,20.24,20.25,20.23,20.25,20600.0,10.9579,10.9633,10.9525,10.9633,20600.0
2005-06-22 14:25:00,20.25,20.25,20.25,20.25,23200.0,10.9633,10.9633,10.9633,10.9633,23200.0
2005-06-22 14:30:00,20.25,20.25,20.24,20.24,31600.0,10.9633,10.9633,10.9579,10.9579,31600.0
2005-06-22 14:35:00,20.24,20.25,20.24,20.25,29200.0,10.9579,10.9633,10.9579,10.9633,29200.0
2005-06-22 14:40:00,20.25,20.25,20.24,20.25,55400.0,10.9633,10.9633,10.9579,10.9633,55400.0
2005-06-22 14:45:00,20.25,20.27,20.25,20.27,173000.0,10.9633,10.9741,10.9633,10.9741,173000.0
2005-06-22 14:50:00,20.25,20.28,20.24,20.28,82000.0,10.9633,10.9796,10.9579,10.9796,82000.0
2005-06-22 14:55:00,20.28,20.29,20.27,20.29,19000.0,10.9796,10.985,10.9741,10.985,19000.0
2005-06-22 15:00:00,20.29,20.3,20.29,20.3,21600.0,10.985,10.9904,10.985,10.9904,21600.0
2005-06-22 15:05:00,20.3,20.31,20.28,20.28,32000.0,10.9904,10.9958,10.9796,10.9796,32000.0
2005-06-22 15:10:00,20.28,20.28,20.26,20.27,16600.0,10.9796,10.9796,10.9687,10.9741,16600.0
2005-06-22 15:15:00,20.27,20.28,20.27,20.28,31600.0,10.9741,10.9796,10.9741,10.9796,31600.0
2005-06-22 15:20:00,20.28,20.29,20.27,20.29,34000.0,10.9796,10.985,10.9741,10.985,34000.0
2005-06-22 15:25:00,20.29,20.29,20.28,20.28,130800.0,10.985,10.985,10.9796,10.9796,130800.0
2005-06-22 15:30:00,20.28,20.29,20.27,20.29,25600.0,10.9796,10.985,10.9741,10.985,25600.0
2005-06-22 15:35:00,20.29,20.3,20.28,20.29,22600.0,10.985,10.9904,10.9796,10.985,22600.0
2005-06-22 15:40:00,20.29,20.29,20.26,20.28,18000.0,10.985,10.985,10.9687,10.9796,18000.0
2005-06-22 15:45:00,20.27,20.29,20.27,20.28,17000.0,10.9741,10.985,10.9741,10.9796,17000.0
2005-06-22 15:50:00,20.28,20.28,20.27,20.28,22400.0,10.9796,10.9796,10.9741,10.9796,22400.0
2005-06-22 15:55:00,20.28,20.28,20.23,20.28,162000.0,10.9796,10.9796,10.9525,10.9796,162000.0
2005-06-23 09:30:00,20.27,20.27,20.2,20.25,140800.0,10.9741,10.9741,10.9362,10.9633,140800.0
2005-06-23 09:35:00,20.27,20.27,20.2,20.21,44400.0,10.9741,10.9741,10.9362,10.9417,44400.0
2005-06-23 09:40:00,20.21,20.21,20.18,20.18,109000.0,10.9417,10.9417,10.9254,10.9254,109000.0
2005-06-23 09:45:00,20.18,20.2,20.13,20.13,83800.0,10.9254,10.9362,10.8983,10.8983,83800.0
2005-06-23 09:50:00,20.13,20.16,20.13,20.16,64000.0,10.8983,10.9146,10.8983,10.9146,64000.0
2005-06-23 09:55:00,20.16,20.18,20.16,20.18,14400.0,10.9146,10.9254,10.9146,10.9254,14400.0
2005-06-23 10:00:00,20.18,20.18,20.17,20.18,217800.0,10.9254,10.9254,10.92,10.9254,217800.0
2005-06-23 10:05:00,20.18,20.18,20.16,20.18,36400.0,10.9254,10.9254,10.9146,10.9254,36400.0
2005-06-23 10:10:00,20.18,20.2,20.17,20.2,72000.0,10.9254,10.9362,10.92,10.9362,72000.0
2005-06-23 10:15:00,20.2,20.2,20.18,20.2,70600.0,10.9362,10.9362,10.9254,10.9362,70600.0
2005-06-23 10:20:00,20.2,20.23,20.2,20.23,190400.0,10.9362,10.9525,10.9362,10.9525,190400.0
2005-06-23 10:25:00,20.23,20.23,20.22,20.22,15800.0,10.9525,10.9525,10.9471,10.9471,15800.0
2005-06-23 10:30:00,20.21,20.21,20.21,20.21,46600.0,10.9417,10.9417,10.9417,10.9417,46600.0
2005-06-23 10:35:00,20.21,20.22,20.2,20.22,204200.0,10.9417,10.9471,10.9362,10.9471,204200.0
2005-06-23 10:40:00,20.22,20.23,20.22,20.22,25200.0,10.9471,10.9525,10.9471,10.9471,25200.0
2005-06-23 10:45:00,20.23,20.24,20.22,20.23,25400.0,10.9525,10.9579,10.9471,10.9525,25400.0
2005-06-23 10:50:00,20.22,20.24,20.2,20.24,31000.0,10.9471,10.9579,10.9362,10.9579,31000.0
2005-06-23 10:55:00,20.24,20.25,20.24,20.25,23400.0,10.9579,10.9633,10.9579,10.9633,23400.0
2005-06-23 11:00:00,20.25,20.25,20.24,20.24,21000.0,10.9633,10.9633,10.9579,10.9579,21000.0
2005-06-23 11:05:00,20.25,20.25,20.24,20.25,19000.0,10.9633,10.9633,10.9579,10.9633,19000.0
2005-06-23 11:10:00,20.25,20.25,20.23,20.24,24800.0,10.9633,10.9633,10.9525,10.9579,24800.0
2005-06-23 11:15:00,20.24,20.25,20.24,20.24,20200.0,10.9579,10.9633,10.9579,10.9579,20200.0
2005-06-23 11:20:00,20.24,20.25,20.24,20.25,25800.0,10.9579,10.9633,10.9579,10.9633,25800.0
2005-06-23 11:25:00,20.25,20.25,20.24,20.24,40600.0,10.9633,10.9633,10.9579,10.9579,40600.0
2005-06-23 11:30:00,20.24,20.25,20.24,20.25,79600.0,10.9579,10.9633,10.9579,10.9633,79600.0
2005-06-23 11:35:00,20.25,20.26,20.23,20.25,12200.0,10.9633,10.9687,10.9525,10.9633,12200.0
2005-06-23 11:40:00,20.25,20.26,20.25,20.26,8600.0,10.9633,10.9687,10.9633,10.9687,8600.0
2005-06-23 11:45:00,20.27,20.31,20.27,20.31,20200.0,10.9741,10.9958,10.9741,10.9958,20200.0
2005-06-23 11:50:00,20.31,20.34,20.31,20.33,23000.0,10.9958,11.012,10.9958,11.0066,23000.0
2005-06-23 11:55:00,20.33,20.35,20.33,20.35,12000.0,11.0066,11.0175,11.0066,11.0175,12000.0
2005-06-23 12:00:00,20.35,20.35,20.31,20.31,13000.0,11.0175,11.0175,10.9958,10.9958,13000.0
2005-06-23 12:05:00,20.32,20.36,20.31,20.36,18600.0,11.0012,11.0229,10.9958,11.0229,18600.0
2005-06-23 12:10:00,20.36,20.36,20.35,20.35,26200.0,11.0229,11.0229,11.0175,11.0175,26200.0
2005-06-23 12:15:00,20.35,20.37,20.35,20.36,196400.0,11.0175,11.0283,11.0175,11.0229,196400.0
2005-06-23 12:20:00,20.36,20.38,20.36,20.38,4200.0,11.0229,11.0337,11.0229,11.0337,4200.0
2005-06-23 12:25:00,20.39,20.41,20.38,20.39,20200.0,11.0391,11.0499,11.0337,11.0391,20200.0
2005-06-23 12:30:00,20.39,20.4,20.38,20.4,155000.0,11.0391,11.0445,11.0337,11.0445,155000.0
2005-06-23 12:35:00,20.4,20.4,20.38,20.39,65800.0,11.0445,11.0445,11.0337,11.0391,65800.0
2005-06-23 12:40:00,20.39,20.39,20.37,20.37,35400.0,11.0391,11.0391,11.0283,11.0283,35400.0
2005-06-23 12:45:00,20.37,20.38,20.37,20.37,147000.0,11.0283,11.0337,11.0283,11.0283,147000.0
2005-06-23 12:50:00,20.38,20.38,20.36,20.38,19000.0,11.0337,11.0337,11.0229,11.0337,19000.0
2005-06-23 12:55:00,20.38,20.38,20.36,20.36,25400.0,11.0337,11.0337,11.0229,11.0229,25400.0
2005-06-23 13:00:00,20.36,20.4,20.36,20.4,12800.0,11.0229,11.0445,11.0229,11.0445,12800.0
2005-06-23 13:05:00,20.4,20.41,20.39,20.39,16400.0,11.0445,11.0499,11.0391,11.0391,16400.0
2005-06-23 13:10:00,20.4,20.44,20.4,20.42,46000.0,11.0445,11.0662,11.0445,11.0554,46000.0
2005-06-23 13:15:00,20.42,20.45,20.42,20.45,19200.0,11.0554,11.0716,11.0554,11.0716,19200.0
2005-06-23 13:20:00,20.44,20.47,20.43,20.46,18000.0,11.0662,11.0824,11.0608,11.077,18000.0
2005-06-23 13:25:00,20.46,20.46,20.43,20.43,92800.0,11.077,11.077,11.0608,11.0608,92800.0
2005-06-23 13:30:00,20.42,20.43,20.41,20.43,33400.0,11.0554,11.0608,11.0499,11.0608,33400.0
2005-06-23 13:35:00,20.42,20.43,20.36,20.36,43000.0,11.0554,11.0608,11.0229,11.0229,43000.0
2005-06-23 13:40:00,20.35,20.36,20.34,20.36,25400.0,11.0175,11.0229,11.012,11.0229,25400.0
2005-06-23 13:45:00,20.37,20.4,20.33,20.33,40400.0,11.0283,11.0445,11.0066,11.0066,40400.0
2005-06-23 13:50:00,20.33,20.34,20.33,20.33,86200.0,11.0066,11.012,11.0066,11.0066,86200.0
2005-06-23 13:55:00,20.33,20.34,20.33,20.33,38400.0,11.0066,11.012,11.0066,11.0066,38400.0
2005-06-23 14:00:00,20.33,20.33,20.31,20.33,35600.0,11.0066,11.0066,10.9958,11.0066,35600.0
2005-06-23 14:05:00,20.33,20.34,20.32,20.33,23800.0,11.0066,11.012,11.0012,11.0066,23800.0
2005-06-23 14:10:00,20.35,20.35,20.32,20.33,25000.0,11.0175,11.0175,11.0012,11.0066,25000.0
2005-06-23 14:15:00,20.33,20.36,20.33,20.36,46200.0,11.0066,11.0229,11.0066,11.0229,46200.0
2005-06-23 14:20:00,20.36,20.36,20.34,20.34,22200.0,11.0229,11.0229,11.012,11.012,22200.0
2005-06-23 14:25:00,20.34,20.35,20.34,20.34,48400.0,11.012,11.0175,11.012,11.012,48400.0
2005-06-23 14:30:00,20.35,20.37,20.34,20.37,63800.0,11.0175,11.0283,11.012,11.0283,63800.0
2005-06-23 14:35:00,20.37,20.39,20.37,20.38,32400.0,11.0283,11.0391,11.0283,11.0337,32400.0
2005-06-23 14:40:00,20.38,20.39,20.36,20.38,16800.0,11.0337,11.0391,11.0229,11.0337,16800.0
2005-06-23 14:45:00,20.36,20.39,20.36,20.38,9400.0,11.0229,11.0391,11.0229,11.0337,9400.0
2005-06-23 14:50:00,20.38,20.39,20.38,20.39,31600.0,11.0337,11.0391,11.0337,11.0391,31600.0
2005-06-23 14:55:00,20.39,20.4,20.38,20.4,24200.0,11.0391,11.0445,11.0337,11.0445,24200.0
2005-06-23 15:00:00,20.4,20.41,20.38,20.38,12000.0,11.0445,11.0499,11.0337,11.0337,12000.0
2005-06-23 15:05:00,20.39,20.39,20.34,20.36,50000.0,11.0391,11.0391,11.012,11.0229,50000.0
2005-06-23 15:10:00,20.37,20.4,20.37,20.38,29000.0,11.0283,11.0445,11.0283,11.0337,29000.0
2005-06-23 15:15:00,20.38,20.4,20.38,20.39,16400.0,11.0337,11.0445,11.0337,11.0391,16400.0
2005-06-23 15:20:00,20.4,20.4,20.36,20.38,33800.0,11.0445,11.0445,11.0229,11.0337,33800.0
2005-06-23 15:25:00,20.38,20.39,20.36,20.39,81200.0,11.0337,11.0391,11.0229,11.0391,81200.0
2005-06-23 15:30:00,20.4,20.41,20.38,20.38,40200.0,11.0445,11.0499,11.0337,11.0337,40200.0
2005-06-23 15:35:00,20.38,20.42,20.38,20.4,35600.0,11.0337,11.0554,11.0337,11.0445,35600.0
2005-06-23 15:40:00,20.39,20.43,20.39,20.43,63800.0,11.0391,11.0608,11.0391,11.0608,63800.0
2005-06-23 15:45:00,20.43,20.45,20.42,20.43,36800.0,11.0608,11.0716,11.0554,11.0608,36800.0
2005-06-23 15:50:00,20.43,20.44,20.42,20.42,201200.0,11.0608,11.0662,11.0554,11.0554,201200.0
2005-06-23 15:55:00,20.43,20.45,20.42,20.43,152600.0,11.0608,11.0716,11.0554,11.0608,152600.0
2005-06-24 09:30:00,20.43,20.43,20.38,20.41,76200.0,11.0608,11.0608,11.0337,11.0499,76200.0
2005-06-24 09:35:00,20.41,20.46,20.4,20.45,68400.0,11.0499,11.077,11.0445,11.0716,68400.0
2005-06-24 09:40:00,20.44,20.45,20.4,20.43,33400.0,11.0662,11.0716,11.0445,11.0608,33400.0
2005-06-24 09:45:00,20.43,20.43,20.42,20.42,34600.0,11.0608,11.0608,11.0554,11.0554,34600.0
2005-06-24 09:50:00,20.43,20.43,20.42,20.42,28800.0,11.0608,11.0608,11.0554,11.0554,28800.0
2005-06-24 09:55:00,20.42,20.43,20.42,20.43,50400.0,11.0554,11.0608,11.0554,11.0608,50400.0
2005-06-24 10:00:00,20.43,20.43,20.42,20.43,46600.0,11.0608,11.0608,11.0554,11.0608,46600.0
2005-06-24 10:05:00,20.43,20.43,20.4,20.42,48600.0,11.0608,11.0608,11.0445,11.0554,48600.0
2005-06-24 10:10:00,20.41,20.42,20.41,20.42,8800.0,11.0499,11.0554,11.0499,11.0554,8800.0
2005-06-24 10:15:00,20.42,20.43,20.41,20.41,76000.0,11.0554,11.0608,11.0499,11.0499,76000.0
2005-06-24 10:20:00,20.41,20.41,20.4,20.41,32400.0,11.0499,11.0499,11.0445,11.0499,32400.0
2005-06-24 10:25:00,20.41,20.41,20.4,20.41,10800.0,11.0499,11.0499,11.0445,11.0499,10800.0
2005-06-24 10:30:00,20.41,20.46,20.41,20.45,20400.0,11.0499,11.077,11.0499,11.0716,20400.0
2005-06-24 10:35:00,20.45,20.46,20.45,20.46,18800.0,11.0716,11.077,11.0716,11.077,18800.0
2005-06-24 10:40:00,20.46,20.52,20.46,20.51,42400.0,11.077,11.1095,11.077,11.1041,42400.0
2005-06-24 10:45:00,20.52,20.53,20.51,20.52,15200.0,11.1095,11.1149,11.1041,11.1095,15200.0
2005-06-24 10:50:00,20.52,20.53,20.52,20.52,24400.0,11.1095,11.1149,11.1095,11.1095,24400.0
2005-06-24 10:55:00,20.52,20.52,20.5,20.51,28400.0,11.1095,11.1095,11.0987,11.1041,28400.0
2005-06-24 11:00:00,20.51,20.55,20.51,20.55,28200.0,11.1041,11.1257,11.1041,11.1257,28200.0
2005-06-24 11:05:00,20.55,20.56,20.54,20.55,13600.0,11.1257,11.1311,11.1203,11.1257,13600.0
2005-06-24 11:10:00,20.54,20.54,20.53,20.53,12200.0,11.1203,11.1203,11.1149,11.1149,12200.0
2005-06-24 11:15:00,20.53,20.53,20.49,20.5,47400.0,11.1149,11.1149,11.0932,11.0987,47400.0
2005-06-24 11:20:00,20.5,20.5,20.49,20.49,12400.0,11.0987,11.0987,11.0932,11.0932,12400.0
2005-06-24 11:25:00,20.49,20.49,20.47,20.47,14600.0,11.0932,11.0932,11.0824,11.0824,14600.0
2005-06-24 11:30:00,20.48,20.48,20.44,20.46,18200.0,11.0878,11.0878,11.0662,11.077,18200.0
2005-06-24 11:35:00,20.46,20.47,20.43,20.43,11800.0,11.077,11.0824,11.0608,11.0608,11800.0
2005-06-24 11:40:00,20.42,20.45,20.42,20.45,15400.0,11.0554,11.0716,11.0554,11.0716,15400.0
2005-06-24 11:45:00,20.45,20.45,20.45,20.45,13400.0,11.0716,11.0716,11.0716,11.0716,13400.0
2005-06-24 11:50:00,20.45,20.45,20.43,20.43,11400.0,11.0716,11.0716,11.0608,11.0608,11400.0
2005-06-24 11:55:00,20.43,20.45,20.42,20.45,17400.0,11.0608,11.0716,11.0554,11.0716,17400.0
2005-06-24 12:00:00,20.45,20.46,20.45,20.45,27800.0,11.0716,11.077,11.0716,11.0716,27800.0
2005-06-24 12:05:00,20.45,20.45,20.44,20.45,12600.0,11.0716,11.0716,11.0662,11.0716,12600.0
2005-06-24 12:10:00,20.45,20.46,20.44,20.45,39600.0,11.0716,11.077,11.0662,11.0716,39600.0
2005-06-24 12:15:00,20.46,20.47,20.45,20.46,36200.0,11.077,11.0824,11.0716,11.077,36200.0
2005-06-24 12:20:00,20.47,20.49,20.47,20.49,19400.0,11.0824,11.0932,11.0824,11.0932,19400.0
2005-06-24 12:25:00,20.48,20.48,20.46,20.46,11800.0,11.0878,11.0878,11.077,11.077,11800.0
2005-06-24 12:30:00,20.47,20.48,20.47,20.48,20400.0,11.0824,11.0878,11.0824,11.0878,20400.0
2005-06-24 12:35:00,20.48,20.49,20.47,20.48,19200.0,11.0878,11.0932,11.0824,11.0878,19200.0
2005-06-24 12:40:00,20.48,20.49,20.47,20.48,9600.0,11.0878,11.0932,11.0824,11.0878,9600.0
2005-06-24 12:45:00,20.48,20.48,20.47,20.47,10000.0,11.0878,11.0878,11.0824,11.0824,10000.0
2005-06-24 12:50:00,20.46,20.46,20.44,20.44,10600.0,11.077,11.077,11.0662,11.0662,10600.0
2005-06-24 12:55:00,20.44,20.44,20.43,20.43,14200.0,11.0662,11.0662,11.0608,11.0608,14200.0
2005-06-24 13:00:00,20.43,20.43,20.42,20.42,10800.0,11.0608,11.0608,11.0554,11.0554,10800.0
2005-06-24 13:05:00,20.42,20.43,20.41,20.41,14000.0,11.0554,11.0608,11.0499,11.0499,14000.0
2005-06-24 13:10:00,20.41,20.41,20.38,20.4,26200.0,11.0499,11.0499,11.0337,11.0445,26200.0
2005-06-24 13:15:00,20.4,20.41,20.39,20.41,17600.0,11.0445,11.0499,11.0391,11.0499,17600.0
2005-06-24 13:20:00,20.42,20.42,20.4,20.4,12200.0,11.0554,11.0554,11.0445,11.0445,12200.0
2005-06-24 13:25:00,20.4,20.4,20.36,20.36,20600.0,11.0445,11.0445,11.0229,11.0229,20600.0
2005-06-24 13:30:00,20.37,20.38,20.34,20.35,14200.0,11.0283,11.0337,11.012,11.0175,14200.0
2005-06-24 13:35:00,20.34,20.34,20.32,20.33,10000.0,11.012,11.012,11.0012,11.0066,10000.0
2005-06-24 13:40:00,20.32,20.32,20.3,20.31,16000.0,11.0012,11.0012,10.9904,10.9958,16000.0
2005-06-24 13:45:00,20.31,20.31,20.28,20.29,13200.0,10.9958,10.9958,10.9796,10.985,13200.0
2005-06-24 13:50:00,20.29,20.29,20.28,20.28,14000.0,10.985,10.985,10.9796,10.9796,14000.0
2005-06-24 13:55:00,20.28,20.28,20.25,20.25,17400.0,10.9796,10.9796,10.9633,10.9633,17400.0
2005-06-24 14:00:00,20.25,20.26,20.24,20.25,13800.0,10.9633,10.9687,10.9579,10.9633,13800.0
2005-06-24 14:05:00,20.25,20.25,20.25,20.25,19800.0,10.9633,10.9633,10.9633,10.9633,19800.0
2005-06-24 14:10:00,20.25,20.28,20.25,20.28,18400.0,10.9633,10.9796,10.9633,10.9796,18400.0
2005-06-24 14:15:00,20.28,20.28,20.25,20.27,7400.0,10.9796,10.9796,10.9633,10.9741,7400.0
2005-06-24 14:20:00,20.27,20.27,20.26,20.27,5000.0,10.9741,10.9741,10.9687,10.9741,5000.0
2005-06-24 14:25:00,20.27,20.27,20.25,20.27,17800.0,10.9741,10.9741,10.9633,10.9741,17800.0
2005-06-24 14:30:00,20.27,20.28,20.27,20.28,17600.0,10.9741,10.9796,10.9741,10.9796,17600.0
2005-06-24 14:35:00,20.28,20.28,20.25,20.25,9600.0,10.9796,10.9796,10.9633,10.9633,9600.0
2005-06-24 14:40:00,20.25,20.25,20.25,20.25,19200.0,10.9633,10.9633,10.9633,10.9633,19200.0
2005-06-24 14:45:00,20.25,20.27,20.25,20.27,10200.0,10.9633,10.9741,10.9633,10.9741,10200.0
2005-06-24 14:50:00,20.27,20.28,20.25,20.25,17800.0,10.9741,10.9796,10.9633,10.9633,17800.0
2005-06-24 14:55:00,20.25,20.27,20.25,20.26,17200.0,10.9633,10.9741,10.9633,10.9687,17200.0
2005-06-24 15:00:00,20.25,20.27,20.25,20.27,19200.0,10.9633,10.9741,10.9633,10.9741,19200.0
2005-06-24 15:05:00,20.27,20.27,20.25,20.25,26000.0,10.9741,10.9741,10.9633,10.9633,26000.0
2005-06-24 15:10:00,20.25,20.26,20.24,20.25,46800.0,10.9633,10.9687,10.9579,10.9633,46800.0
2005-06-24 15:15:00,20.25,20.29,20.25,20.29,35600.0,10.9633,10.985,10.9633,10.985,35600.0
2005-06-24 15:20:00,20.29,20.32,20.29,20.29,31600.0,10.985,11.0012,10.985,10.985,31600.0
2005-06-24 15:25:00,20.29,20.31,20.29,20.31,19600.0,10.985,10.9958,10.985,10.9958,19600.0
2005-06-24 15:30:00,20.31,20.33,20.3,20.31,25600.0,10.9958,11.0066,10.9904,10.9958,25600.0
2005-06-24 15:35:00,20.31,20.33,20.31,20.32,36600.0,10.9958,11.0066,10.9958,11.0012,36600.0
2005-06-24 15:40:00,20.32,20.34,20.32,20.33,18400.0,11.0012,11.012,11.0012,11.0066,18400.0
2005-06-24 15:45:00,20.33,20.33,20.32,20.32,9000.0,11.0066,11.0066,11.0012,11.0012,9000.0
2005-06-24 15:50:00,20.32,20.34,20.32,20.32,18000.0,11.0012,11.012,11.0012,11.0012,18000.0
2005-06-24 15:55:00,20.32,20.65,20.28,20.31,35200.0,11.0012,11.1799,10.9796,10.9958,35200.0
2005-06-27 09:30:00,20.31,20.31,20.29,20.29,62000.0,10.9958,10.9958,10.985,10.985,62000.0
2005-06-27 09:35:00,20.28,20.31,20.18,20.2,33400.0,10.9796,10.9958,10.9254,10.9362,33400.0
2005-06-27 09:40:00,20.21,20.28,20.21,20.28,14400.0,10.9417,10.9796,10.9417,10.9796,14400.0
2005-06-27 09:45:00,20.28,20.3,20.25,20.28,17800.0,10.9796,10.9904,10.9633,10.9796,17800.0
2005-06-27 09:50:00,20.28,20.35,20.28,20.34,16200.0,10.9796,11.0175,10.9796,11.012,16200.0
2005-06-27 09:55:00,20.33,20.36,20.33,20.36,19800.0,11.0066,11.0229,11.0066,11.0229,19800.0
2005-06-27 10:00:00,20.36,20.41,20.35,20.41,27800.0,11.0229,11.0499,11.0175,11.0499,27800.0
2005-06-27 10:05:00,20.41,20.41,20.38,20.38,29800.0,11.0499,11.0499,11.0337,11.0337,29800.0
2005-06-27 10:10:00,20.39,20.43,20.39,20.41,37800.0,11.0391,11.0608,11.0391,11.0499,37800.0
2005-06-27 10:15:00,20.41,20.43,20.4,20.4,89800.0,11.0499,11.0608,11.0445,11.0445,89800.0
2005-06-27 10:20:00,20.43,20.43,20.38,20.39,70000.0,11.0608,11.0608,11.0337,11.0391,70000.0
2005-06-27 10:25:00,20.39,20.4,20.39,20.4,9200.0,11.0391,11.0445,11.0391,11.0445,9200.0
2005-06-27 10:30:00,20.4,20.43,20.39,20.43,12600.0,11.0445,11.0608,11.0391,11.0608,12600.0
2005-06-27 10:35:00,20.43,20.43,20.42,20.42,43800.0,11.0608,11.0608,11.0554,11.0554,43800.0
2005-06-27 10:40:00,20.42,20.43,20.41,20.42,20800.0,11.0554,11.0608,11.0499,11.0554,20800.0
2005-06-27 10:45:00,20.42,20.44,20.41,20.44,23200.0,11.0554,11.0662,11.0499,11.0662,23200.0
2005-06-27 10:50:00,20.43,20.43,20.43,20.43,14200.0,11.0608,11.0608,11.0608,11.0608,14200.0
2005-06-27 10:55:00,20.42,20.42,20.41,20.42,16400.0,11.0554,11.0554,11.0499,11.0554,16400.0
2005-06-27 11:00:00,20.42,20.42,20.38,20.38,13800.0,11.0554,11.0554,11.0337,11.0337,13800.0
2005-06-27 11:05:00,20.39,20.39,20.36,20.36,20800.0,11.0391,11.0391,11.0229,11.0229,20800.0
2005-06-27 11:10:00,20.36,20.37,20.36,20.36,12400.0,11.0229,11.0283,11.0229,11.0229,12400.0
2005-06-27 11:15:00,20.36,20.36,20.34,20.35,14600.0,11.0229,11.0229,11.012,11.0175,14600.0
2005-06-27 11:20:00,20.35,20.39,20.35,20.39,12000.0,11.0175,11.0391,11.0175,11.0391,12000.0
2005-06-27 11:25:00,20.4,20.42,20.39,20.41,12800.0,11.0445,11.0554,11.0391,11.0499,12800.0
2005-06-27 11:30:00,20.42,20.42,20.41,20.41,6400.0,11.0554,11.0554,11.0499,11.0499,6400.0
2005-06-27 11:35:00,20.41,20.42,20.4,20.4,14000.0,11.0499,11.0554,11.0445,11.0445,14000.0
2005-06-27 11:40:00,20.4,20.42,20.4,20.41,16600.0,11.0445,11.0554,11.0445,11.0499,16600.0
2005-06-27 11:45:00,20.42,20.42,20.42,20.42,8000.0,11.0554,11.0554,11.0554,11.0554,8000.0
2005-06-27 11:50:00,20.42,20.42,20.39,20.4,11600.0,11.0554,11.0554,11.0391,11.0445,11600.0
2005-06-27 11:55:00,20.4,20.41,20.4,20.41,9800.0,11.0445,11.0499,11.0445,11.0499,9800.0
2005-06-27 12:00:00,20.41,20.41,20.4,20.4,8400.0,11.0499,11.0499,11.0445,11.0445,8400.0
2005-06-27 12:05:00,20.39,20.4,20.39,20.4,8200.0,11.0391,11.0445,11.0391,11.0445,8200.0
2005-06-27 12:10:00,20.41,20.42,20.41,20.41,8800.0,11.0499,11.0554,11.0499,11.0499,8800.0
2005-06-27 12:15:00,20.42,20.42,20.41,20.42,7800.0,11.0554,11.0554,11.0499,11.0554,7800.0
2005-06-27 12:20:00,20.41,20.42,20.41,20.42,11400.0,11.0499,11.0554,11.0499,11.0554,11400.0
2005-06-27 12:25:00,20.42,20.42,20.41,20.42,16000.0,11.0554,11.0554,11.0499,11.0554,16000.0
2005-06-27 12:30:00,20.42,20.43,20.41,20.43,5600.0,11.0554,11.0608,11.0499,11.0608,5600.0
2005-06-27 12:35:00,20.43,20.43,20.43,20.43,15400.0,11.0608,11.0608,11.0608,11.0608,15400.0
2005-06-27 12:40:00,20.43,20.43,20.42,20.42,7600.0,11.0608,11.0608,11.0554,11.0554,7600.0
2005-06-27 12:45:00,20.42,20.43,20.39,20.39,6400.0,11.0554,11.0608,11.0391,11.0391,6400.0
2005-06-27 12:50:00,20.39,20.42,20.38,20.42,15600.0,11.0391,11.0554,11.0337,11.0554,15600.0
2005-06-27 12:55:00,20.42,20.42,20.4,20.4,10400.0,11.0554,11.0554,11.0445,11.0445,10400.0
2005-06-27 13:00:00,20.4,20.4,20.38,20.39,8200.0,11.0445,11.0445,11.0337,11.0391,8200.0
2005-06-27 13:05:00,20.39,20.4,20.39,20.4,7800.0,11.0391,11.0445,11.0391,11.0445,7800.0
2005-06-27 13:10:00,20.39,20.4,20.38,20.39,7800.0,11.0391,11.0445,11.0337,11.0391,7800.0
2005-06-27 13:15:00,20.38,20.39,20.38,20.38,2200.0,11.0337,11.0391,11.0337,11.0337,2200.0
2005-06-27 13:20:00,20.38,20.39,20.38,20.39,6800.0,11.0337,11.0391,11.0337,11.0391,6800.0
2005-06-27 13:25:00,20.39,20.4,20.39,20.4,5000.0,11.0391,11.0445,11.0391,11.0445,5000.0
2005-06-27 13:30:00,20.4,20.4,20.39,20.4,7800.0,11.0445,11.0445,11.0391,11.0445,7800.0
2005-06-27 13:35:00,20.4,20.4,20.39,20.39,4600.0,11.0445,11.0445,11.0391,11.0391,4600.0
2005-06-27 13:40:00,20.39,20.4,20.38,20.38,10000.0,11.0391,11.0445,11.0337,11.0337,10000.0
2005-06-27 13:45:00,20.38,20.38,20.36,20.37,14200.0,11.0337,11.0337,11.0229,11.0283,14200.0
2005-06-27 13:50:00,20.37,20.38,20.36,20.38,4600.0,11.0283,11.0337,11.0229,11.0337,4600.0
2005-06-27 13:55:00,20.38,20.38,20.36,20.36,8400.0,11.0337,11.0337,11.0229,11.0229,8400.0
2005-06-27 14:00:00,20.36,20.38,20.36,20.38,17800.0,11.0229,11.0337,11.0229,11.0337,17800.0
2005-06-27 14:05:00,20.38,20.41,20.38,20.41,8800.0,11.0337,11.0499,11.0337,11.0499,8800.0
2005-06-27 14:10:00,20.41,20.42,20.41,20.42,8000.0,11.0499,11.0554,11.0499,11.0554,8000.0
2005-06-27 14:15:00,20.42,20.42,20.41,20.42,5600.0,11.0554,11.0554,11.0499,11.0554,5600.0
2005-06-27 14:20:00,20.42,20.43,20.42,20.43,11600.0,11.0554,11.0608,11.0554,11.0608,11600.0
2005-06-27 14:25:00,20.43,20.43,20.39,20.39,9600.0,11.0608,11.0608,11.0391,11.0391,9600.0
2005-06-27 14:30:00,20.39,20.42,20.39,20.42,18000.0,11.0391,11.0554,11.0391,11.0554,18000.0
2005-06-27 14:35:00,20.41,20.42,20.4,20.41,15200.0,11.0499,11.0554,11.0445,11.0499,15200.0
2005-06-27 14:40:00,20.42,20.42,20.38,20.39,12000.0,11.0554,11.0554,11.0337,11.0391,12000.0
2005-06-27 14:45:00,20.39,20.4,20.39,20.4,8000.0,11.0391,11.0445,11.0391,11.0445,8000.0
2005-06-27 14:50:00,20.4,20.4,20.39,20.4,12600.0,11.0445,11.0445,11.0391,11.0445,12600.0
2005-06-27 14:55:00,20.4,20.41,20.38,20.38,16000.0,11.0445,11.0499,11.0337,11.0337,16000.0
2005-06-27 15:00:00,20.38,20.38,20.36,20.38,16000.0,11.0337,11.0337,11.0229,11.0337,16000.0
2005-06-27 15:05:00,20.38,20.39,20.37,20.39,14600.0,11.0337,11.0391,11.0283,11.0391,14600.0
2005-06-27 15:10:00,20.39,20.39,20.39,20.39,13400.0,11.0391,11.0391,11.0391,11.0391,13400.0
2005-06-27 15:15:00,20.39,20.41,20.39,20.41,17600.0,11.0391,11.0499,11.0391,11.0499,17600.0
2005-06-27 15:20:00,20.41,20.41,20.4,20.41,17000.0,11.0499,11.0499,11.0445,11.0499,17000.0
2005-06-27 15:25:00,20.41,20.42,20.4,20.41,17600.0,11.0499,11.0554,11.0445,11.0499,17600.0
2005-06-27 15:30:00,20.41,20.42,20.4,20.4,10000.0,11.0499,11.0554,11.0445,11.0445,10000.0
2005-06-27 15:35:00,20.4,20.41,20.4,20.41,20200.0,11.0445,11.0499,11.0445,11.0499,20200.0
2005-06-27 15:40:00,20.41,20.41,20.41,20.41,29800.0,11.0499,11.0499,11.0499,11.0499,29800.0
2005-06-27 15:45:00,20.42,20.42,20.41,20.42,18400.0,11.0554,11.0554,11.0499,11.0554,18400.0
2005-06-27 15:50:00,20.42,20.42,20.4,20.4,32800.0,11.0554,11.0554,11.0445,11.0445,32800.0
2005-06-27 15:55:00,20.39,20.4,20.37,20.4,37800.0,11.0391,11.0445,11.0283,11.0445,37800.0
2005-06-28 09:30:00,20.39,20.39,20.33,20.33,32000.0,11.0391,11.0391,11.0066,11.0066,32000.0
2005-06-28 09:35:00,20.34,20.42,20.34,20.42,31600.0,11.012,11.0554,11.012,11.0554,31600.0
2005-06-28 09:40:00,20.43,20.45,20.4,20.42,16400.0,11.0608,11.0716,11.0445,11.0554,16400.0
2005-06-28 09:45:00,20.42,20.43,20.42,20.43,18000.0,11.0554,11.0608,11.0554,11.0608,18000.0
2005-06-28 09:50:00,20.43,20.43,20.36,20.38,19800.0,11.0608,11.0608,11.0229,11.0337,19800.0
2005-06-28 09:55:00,20.38,20.41,20.38,20.41,20200.0,11.0337,11.0499,11.0337,11.0499,20200.0
2005-06-28 10:00:00,20.41,20.42,20.41,20.41,33800.0,11.0499,11.0554,11.0499,11.0499,33800.0
2005-06-28 10:05:00,20.41,20.42,20.39,20.4,14600.0,11.0499,11.0554,11.0391,11.0445,14600.0
2005-06-28 10:10:00,20.4,20.41,20.4,20.4,17000.0,11.0445,11.0499,11.0445,11.0445,17000.0
2005-06-28 10:15:00,20.39,20.4,20.36,20.38,25200.0,11.0391,11.0445,11.0229,11.0337,25200.0
2005-06-28 10:20:00,20.38,20.39,20.38,20.38,23000.0,11.0337,11.0391,11.0337,11.0337,23000.0
2005-06-28 10:25:00,20.38,20.38,20.36,20.36,24200.0,11.0337,11.0337,11.0229,11.0229,24200.0
2005-06-28 10:30:00,20.36,20.37,20.36,20.36,21000.0,11.0229,11.0283,11.0229,11.0229,21000.0
2005-06-28 10:35:00,20.36,20.37,20.35,20.36,31000.0,11.0229,11.0283,11.0175,11.0229,31000.0
2005-06-28 10:40:00,20.36,20.4,20.36,20.4,23200.0,11.0229,11.0445,11.0229,11.0445,23200.0
2005-06-28 10:45:00,20.4,20.41,20.4,20.41,11200.0,11.0445,11.0499,11.0445,11.0499,11200.0
2005-06-28 10:50:00,20.41,20.41,20.4,20.4,15800.0,11.0499,11.0499,11.0445,11.0445,15800.0
2005-06-28 10:55:00,20.39,20.4,20.39,20.4,23600.0,11.0391,11.0445,11.0391,11.0445,23600.0
2005-06-28 11:00:00,20.4,20.4,20.39,20.4,10000.0,11.0445,11.0445,11.0391,11.0445,10000.0
2005-06-28 11:05:00,20.4,20.4,20.39,20.4,13000.0,11.0445,11.0445,11.0391,11.0445,13000.0
2005-06-28 11:10:00,20.4,20.41,20.4,20.41,12400.0,11.0445,11.0499,11.0445,11.0499,12400.0
2005-06-28 11:15:00,20.41,20.41,20.4,20.4,15600.0,11.0499,11.0499,11.0445,11.0445,15600.0
2005-06-28 11:20:00,20.4,20.41,20.4,20.41,7600.0,11.0445,11.0499,11.0445,11.0499,7600.0
2005-06-28 11:25:00,20.4,20.41,20.39,20.39,14200.0,11.0445,11.0499,11.0391,11.0391,14200.0
2005-06-28 11:30:00,20.38,20.41,20.38,20.41,24800.0,11.0337,11.0499,11.0337,11.0499,24800.0
2005-06-28 11:35:00,20.41,20.41,20.4,20.41,14000.0,11.0499,11.0499,11.0445,11.0499,14000.0
2005-06-28 11:40:00,20.41,20.41,20.4,20.4,4000.0,11.0499,11.0499,11.0445,11.0445,4000.0
2005-06-28 11:45:00,20.4,20.4,20.38,20.38,12400.0,11.0445,11.0445,11.0337,11.0337,12400.0
2005-06-28 11:50:00,20.38,20.39,20.38,20.39,14600.0,11.0337,11.0391,11.0337,11.0391,14600.0
2005-06-28 11:55:00,20.39,20.39,20.38,20.38,5400.0,11.0391,11.0391,11.0337,11.0337,5400.0
2005-06-28 12:00:00,20.39,20.39,20.38,20.38,7400.0,11.0391,11.0391,11.0337,11.0337,7400.0
2005-06-28 12:05:00,20.39,20.4,20.38,20.4,26600.0,11.0391,11.0445,11.0337,11.0445,26600.0
2005-06-28 12:10:00,20.4,20.41,20.4,20.4,24200.0,11.0445,11.0499,11.0445,11.0445,24200.0
2005-06-28 12:15:00,20.4,20.41,20.4,20.4,24200.0,11.0445,11.0499,11.0445,11.0445,24200.0
2005-06-28 12:20:00,20.4,20.4,20.38,20.39,19800.0,11.0445,11.0445,11.0337,11.0391,19800.0
2005-06-28 12:25:00,20.39,20.39,20.38,20.39,9800.0,11.0391,11.0391,11.0337,11.0391,9800.0
2005-06-28 12:30:00,20.39,20.39,20.39,20.39,4400.0,11.0391,11.0391,11.0391,11.0391,4400.0
2005-06-28 12:35:00,20.39,20.39,20.39,20.39,4200.0,11.0391,11.0391,11.0391,11.0391,4200.0
2005-06-28 12:40:00,20.39,20.39,20.39,20.39,9600.0,11.0391,11.0391,11.0391,11.0391,9600.0
2005-06-28 12:45:00,20.39,20.41,20.39,20.41,21000.0,11.0391,11.0499,11.0391,11.0499,21000.0
2005-06-28 12:50:00,20.41,20.41,20.4,20.41,4400.0,11.0499,11.0499,11.0445,11.0499,4400.0
2005-06-28 12:55:00,20.41,20.41,20.41,20.41,5200.0,11.0499,11.0499,11.0499,11.0499,5200.0
2005-06-28 13:00:00,20.41,20.41,20.4,20.41,17800.0,11.0499,11.0499,11.0445,11.0499,17800.0
2005-06-28 13:05:00,20.41,20.42,20.41,20.41,10000.0,11.0499,11.0554,11.0499,11.0499,10000.0
2005-06-28 13:10:00,20.42,20.42,20.41,20.42,18200.0,11.0554,11.0554,11.0499,11.0554,18200.0
2005-06-28 13:15:00,20.41,20.42,20.4,20.4,8200.0,11.0499,11.0554,11.0445,11.0445,8200.0
2005-06-28 13:20:00,20.41,20.41,20.4,20.41,8800.0,11.0499,11.0499,11.0445,11.0499,8800.0
2005-06-28 13:25:00,20.41,20.41,20.4,20.41,16000.0,11.0499,11.0499,11.0445,11.0499,16000.0
2005-06-28 13:30:00,20.4,20.41,20.4,20.41,11000.0,11.0445,11.0499,11.0445,11.0499,11000.0
2005-06-28 13:35:00,20.41,20.42,20.41,20.42,8200.0,11.0499,11.0554,11.0499,11.0554,8200.0
2005-06-28 13:40:00,20.42,20.42,20.41,20.41,7800.0,11.0554,11.0554,11.0499,11.0499,7800.0
2005-06-28 13:45:00,20.4,20.41,20.4,20.41,24600.0,11.0445,11.0499,11.0445,11.0499,24600.0
2005-06-28 13:50:00,20.4,20.41,20.4,20.4,13200.0,11.0445,11.0499,11.0445,11.0445,13200.0
2005-06-28 13:55:00,20.41,20.41,20.4,20.41,9600.0,11.0499,11.0499,11.0445,11.0499,9600.0
2005-06-28 14:00:00,20.4,20.43,20.4,20.43,8800.0,11.0445,11.0608,11.0445,11.0608,8800.0
2005-06-28 14:05:00,20.43,20.43,20.41,20.41,5000.0,11.0608,11.0608,11.0499,11.0499,5000.0
2005-06-28 14:10:00,20.4,20.41,20.4,20.41,16600.0,11.0445,11.0499,11.0445,11.0499,16600.0
2005-06-28 14:15:00,20.4,20.41,20.4,20.4,2000.0,11.0445,11.0499,11.0445,11.0445,2000.0
2005-06-28 14:20:00,20.41,20.41,20.4,20.4,4000.0,11.0499,11.0499,11.0445,11.0445,4000.0
2005-06-28 14:25:00,20.4,20.41,20.4,20.41,17600.0,11.0445,11.0499,11.0445,11.0499,17600.0
2005-06-28 14:30:00,20.41,20.41,20.41,20.41,8800.0,11.0499,11.0499,11.0499,11.0499,8800.0
2005-06-28 14:35:00,20.41,20.42,20.41,20.42,6000.0,11.0499,11.0554,11.0499,11.0554,6000.0
2005-06-28 14:40:00,20.42,20.43,20.41,20.43,26200.0,11.0554,11.0608,11.0499,11.0608,26200.0
2005-06-28 14:45:00,20.42,20.43,20.41,20.41,14000.0,11.0554,11.0608,11.0499,11.0499,14000.0
2005-06-28 14:50:00,20.41,20.41,20.39,20.4,11000.0,11.0499,11.0499,11.0391,11.0445,11000.0
2005-06-28 14:55:00,20.4,20.42,20.39,20.42,12800.0,11.0445,11.0554,11.0391,11.0554,12800.0
2005-06-28 15:00:00,20.42,20.42,20.41,20.42,13400.0,11.0554,11.0554,11.0499,11.0554,13400.0
2005-06-28 15:05:00,20.41,20.42,20.41,20.41,9800.0,11.0499,11.0554,11.0499,11.0499,9800.0
2005-06-28 15:10:00,20.41,20.41,20.4,20.41,8800.0,11.0499,11.0499,11.0445,11.0499,8800.0
2005-06-28 15:15:00,20.41,20.41,20.4,20.41,16000.0,11.0499,11.0499,11.0445,11.0499,16000.0
2005-06-28 15:20:00,20.41,20.41,20.41,20.41,6800.0,11.0499,11.0499,11.0499,11.0499,6800.0
2005-06-28 15:25:00,20.41,20.42,20.4,20.41,10000.0,11.0499,11.0554,11.0445,11.0499,10000.0
2005-06-28 15:30:00,20.41,20.41,20.4,20.41,12000.0,11.0499,11.0499,11.0445,11.0499,12000.0
2005-06-28 15:35:00,20.41,20.42,20.41,20.42,40000.0,11.0499,11.0554,11.0499,11.0554,40000.0
2005-06-28 15:40:00,20.42,20.43,20.41,20.42,89600.0,11.0554,11.0608,11.0499,11.0554,89600.0
2005-06-28 15:45:00,20.42,20.42,20.41,20.41,34400.0,11.0554,11.0554,11.0499,11.0499,34400.0
2005-06-28 15:50:00,20.41,20.45,20.41,20.41,63200.0,11.0499,11.0716,11.0499,11.0499,63200.0
2005-06-28 15:55:00,20.41,20.45,20.41,20.43,109600.0,11.0499,11.0716,11.0499,11.0608,109600.0
2005-06-29 09:30:00,20.47,20.47,20.43,20.43,25200.0,11.0824,11.0824,11.0608,11.0608,25200.0
2005-06-29 09:35:00,20.42,20.43,20.38,20.4,12600.0,11.0554,11.0608,11.0337,11.0445,12600.0
2005-06-29 09:40:00,20.39,20.49,20.39,20.48,22800.0,11.0391,11.0932,11.0391,11.0878,22800.0
2005-06-29 09:45:00,20.48,20.48,20.45,20.46,16000.0,11.0878,11.0878,11.0716,11.077,16000.0
2005-06-29 09:50:00,20.46,20.48,20.46,20.47,18600.0,11.077,11.0878,11.077,11.0824,18600.0
2005-06-29 09:55:00,20.48,20.48,20.45,20.45,21600.0,11.0878,11.0878,11.0716,11.0716,21600.0
2005-06-29 10:00:00,20.45,20.45,20.44,20.44,15600.0,11.0716,11.0716,11.0662,11.0662,15600.0
2005-06-29 10:05:00,20.44,20.45,20.43,20.44,8800.0,11.0662,11.0716,11.0608,11.0662,8800.0
2005-06-29 10:10:00,20.45,20.45,20.43,20.43,69400.0,11.0716,11.0716,11.0608,11.0608,69400.0
2005-06-29 10:15:00,20.45,20.45,20.43,20.43,5400.0,11.0716,11.0716,11.0608,11.0608,5400.0
2005-06-29 10:20:00,20.44,20.46,20.44,20.46,15400.0,11.0662,11.077,11.0662,11.077,15400.0
2005-06-29 10:25:00,20.46,20.46,20.45,20.45,33200.0,11.077,11.077,11.0716,11.0716,33200.0
2005-06-29 10:30:00,20.45,20.47,20.45,20.47,16400.0,11.0716,11.0824,11.0716,11.0824,16400.0
2005-06-29 10:35:00,20.47,20.47,20.45,20.45,14000.0,11.0824,11.0824,11.0716,11.0716,14000.0
2005-06-29 10:40:00,20.44,20.45,20.43,20.43,7600.0,11.0662,11.0716,11.0608,11.0608,7600.0
2005-06-29 10:45:00,20.44,20.46,20.44,20.46,17000.0,11.0662,11.077,11.0662,11.077,17000.0
2005-06-29 10:50:00,20.47,20.49,20.47,20.49,29000.0,11.0824,11.0932,11.0824,11.0932,29000.0
2005-06-29 10:55:00,20.5,20.5,20.49,20.49,33000.0,11.0987,11.0987,11.0932,11.0932,33000.0
2005-06-29 11:00:00,20.49,20.51,20.49,20.51,51000.0,11.0932,11.1041,11.0932,11.1041,51000.0
2005-06-29 11:05:00,20.51,20.52,20.5,20.51,13400.0,11.1041,11.1095,11.0987,11.1041,13400.0
2005-06-29 11:10:00,20.5,20.52,20.49,20.49,11600.0,11.0987,11.1095,11.0932,11.0932,11600.0
2005-06-29 11:15:00,20.49,20.5,20.48,20.5,188800.0,11.0932,11.0987,11.0878,11.0987,188800.0
2005-06-29 11:20:00,20.5,20.5,20.5,20.5,46200.0,11.0987,11.0987,11.0987,11.0987,46200.0
2005-06-29 11:25:00,20.5,20.52,20.5,20.52,21000.0,11.0987,11.1095,11.0987,11.1095,21000.0
2005-06-29 11:30:00,20.53,20.53,20.53,20.53,8200.0,11.1149,11.1149,11.1149,11.1149,8200.0
2005-06-29 11:35:00,20.53,20.53,20.51,20.52,16600.0,11.1149,11.1149,11.1041,11.1095,16600.0
2005-06-29 11:40:00,20.52,20.52,20.51,20.52,6800.0,11.1095,11.1095,11.1041,11.1095,6800.0
2005-06-29 11:45:00,20.51,20.52,20.5,20.52,13800.0,11.1041,11.1095,11.0987,11.1095,13800.0
2005-06-29 11:50:00,20.52,20.52,20.52,20.52,5400.0,11.1095,11.1095,11.1095,11.1095,5400.0
2005-06-29 11:55:00,20.52,20.52,20.48,20.48,11200.0,11.1095,11.1095,11.0878,11.0878,11200.0
2005-06-29 12:00:00,20.48,20.49,20.48,20.49,19000.0,11.0878,11.0932,11.0878,11.0932,19000.0
2005-06-29 12:05:00,20.5,20.5,20.5,20.5,59800.0,11.0987,11.0987,11.0987,11.0987,59800.0
2005-06-29 12:10:00,20.5,20.5,20.5,20.5,28600.0,11.0987,11.0987,11.0987,11.0987,28600.0
2005-06-29 12:15:00,20.5,20.5,20.5,20.5,32400.0,11.0987,11.0987,11.0987,11.0987,32400.0
2005-06-29 12:20:00,20.5,20.5,20.5,20.5,11400.0,11.0987,11.0987,11.0987,11.0987,11400.0
2005-06-29 12:25:00,20.5,20.5,20.5,20.5,9600.0,11.0987,11.0987,11.0987,11.0987,9600.0
2005-06-29 12:30:00,20.5,20.5,20.5,20.5,21200.0,11.0987,11.0987,11.0987,11.0987,21200.0
2005-06-29 12:35:00,20.5,20.5,20.5,20.5,10600.0,11.0987,11.0987,11.0987,11.0987,10600.0
2005-06-29 12:40:00,20.5,20.5,20.5,20.5,18200.0,11.0987,11.0987,11.0987,11.0987,18200.0
2005-06-29 12:45:00,20.5,20.51,20.5,20.5,13400.0,11.0987,11.1041,11.0987,11.0987,13400.0
2005-06-29 12:50:00,20.5,20.5,20.5,20.5,7600.0,11.0987,11.0987,11.0987,11.0987,7600.0
2005-06-29 12:55:00,20.5,20.5,20.48,20.49,27600.0,11.0987,11.0987,11.0878,11.0932,27600.0
2005-06-29 13:00:00,20.49,20.5,20.49,20.5,15400.0,11.0932,11.0987,11.0932,11.0987,15400.0
2005-06-29 13:05:00,20.5,20.51,20.5,20.51,11600.0,11.0987,11.1041,11.0987,11.1041,11600.0
2005-06-29 13:10:00,20.51,20.51,20.5,20.5,9200.0,11.1041,11.1041,11.0987,11.0987,9200.0
2005-06-29 13:15:00,20.5,20.5,20.5,20.5,11400.0,11.0987,11.0987,11.0987,11.0987,11400.0
2005-06-29 13:20:00,20.5,20.5,20.5,20.5,10000.0,11.0987,11.0987,11.0987,11.0987,10000.0
2005-06-29 13:25:00,20.5,20.5,20.5,20.5,9000.0,11.0987,11.0987,11.0987,11.0987,9000.0
2005-06-29 13:30:00,20.5,20.5,20.5,20.5,31400.0,11.0987,11.0987,11.0987,11.0987,31400.0
2005-06-29 13:35:00,20.5,20.5,20.5,20.5,9400.0,11.0987,11.0987,11.0987,11.0987,9400.0
2005-06-29 13:40:00,20.5,20.5,20.5,20.5,11600.0,11.0987,11.0987,11.0987,11.0987,11600.0
2005-06-29 13:45:00,20.5,20.5,20.5,20.5,58800.0,11.0987,11.0987,11.0987,11.0987,58800.0
2005-06-29 13:50:00,20.5,20.5,20.49,20.49,54400.0,11.0987,11.0987,11.0932,11.0932,54400.0
2005-06-29 13:55:00,20.49,20.5,20.49,20.49,49000.0,11.0932,11.0987,11.0932,11.0932,49000.0
2005-06-29 14:00:00,20.49,20.49,20.49,20.49,22000.0,11.0932,11.0932,11.0932,11.0932,22000.0
2005-06-29 14:05:00,20.49,20.5,20.49,20.5,31200.0,11.0932,11.0987,11.0932,11.0987,31200.0
2005-06-29 14:10:00,20.5,20.5,20.5,20.5,18000.0,11.0987,11.0987,11.0987,11.0987,18000.0
2005-06-29 14:15:00,20.5,20.5,20.5,20.5,15000.0,11.0987,11.0987,11.0987,11.0987,15000.0
2005-06-29 14:20:00,20.5,20.5,20.5,20.5,14800.0,11.0987,11.0987,11.0987,11.0987,14800.0
2005-06-29 14:25:00,20.5,20.5,20.5,20.5,31200.0,11.0987,11.0987,11.0987,11.0987,31200.0
2005-06-29 14:30:00,20.5,20.5,20.5,20.5,11600.0,11.0987,11.0987,11.0987,11.0987,11600.0
2005-06-29 14:35:00,20.5,20.5,20.5,20.5,24800.0,11.0987,11.0987,11.0987,11.0987,24800.0
2005-06-29 14:40:00,20.5,20.52,20.5,20.52,16000.0,11.0987,11.1095,11.0987,11.1095,16000.0
2005-06-29 14:45:00,20.51,20.52,20.5,20.5,19800.0,11.1041,11.1095,11.0987,11.0987,19800.0
2005-06-29 14:50:00,20.5,20.5,20.5,20.5,19200.0,11.0987,11.0987,11.0987,11.0987,19200.0
2005-06-29 14:55:00,20.5,20.51,20.49,20.5,44400.0,11.0987,11.1041,11.0932,11.0987,44400.0
2005-06-29 15:00:00,20.5,20.51,20.5,20.51,23600.0,11.0987,11.1041,11.0987,11.1041,23600.0
2005-06-29 15:05:00,20.51,20.53,20.5,20.51,18400.0,11.1041,11.1149,11.0987,11.1041,18400.0
2005-06-29 15:10:00,20.51,20.51,20.5,20.5,22600.0,11.1041,11.1041,11.0987,11.0987,22600.0
2005-06-29 15:15:00,20.5,20.51,20.5,20.5,20400.0,11.0987,11.1041,11.0987,11.0987,20400.0
2005-06-29 15:20:00,20.5,20.5,20.5,20.5,14800.0,11.0987,11.0987,11.0987,11.0987,14800.0
2005-06-29 15:25:00,20.5,20.5,20.5,20.5,26000.0,11.0987,11.0987,11.0987,11.0987,26000.0
2005-06-29 15:30:00,20.5,20.51,20.5,20.5,17800.0,11.0987,11.1041,11.0987,11.0987,17800.0
2005-06-29 15:35:00,20.5,20.51,20.5,20.5,36600.0,11.0987,11.1041,11.0987,11.0987,36600.0
2005-06-29 15:40:00,20.5,20.52,20.5,20.5,44600.0,11.0987,11.1095,11.0987,11.0987,44600.0
2005-06-29 15:45:00,20.51,20.51,20.5,20.5,24000.0,11.1041,11.1041,11.0987,11.0987,24000.0
2005-06-29 15:50:00,20.5,20.5,20.48,20.49,77200.0,11.0987,11.0987,11.0878,11.0932,77200.0
2005-06-29 15:55:00,20.49,20.5,20.48,20.49,67800.0,11.0932,11.0987,11.0878,11.0932,67800.0
2005-06-30 09:30:00,20.55,20.58,20.54,20.58,33600.0,11.1257,11.142,11.1203,11.142,33600.0
2005-06-30 09:35:00,20.58,20.59,20.57,20.59,33600.0,11.142,11.1474,11.1366,11.1474,33600.0
2005-06-30 09:40:00,20.58,20.66,20.58,20.63,71000.0,11.142,11.1853,11.142,11.169,71000.0
2005-06-30 09:45:00,20.63,20.72,20.63,20.72,30400.0,11.169,11.2178,11.169,11.2178,30400.0
2005-06-30 09:50:00,20.72,20.74,20.7,20.7,70800.0,11.2178,11.2286,11.2069,11.2069,70800.0
2005-06-30 09:55:00,20.7,20.7,20.68,20.7,22400.0,11.2069,11.2069,11.1961,11.2069,22400.0
2005-06-30 10:00:00,20.7,20.73,20.7,20.72,15800.0,11.2069,11.2232,11.2069,11.2178,15800.0
2005-06-30 10:05:00,20.72,20.72,20.7,20.7,58400.0,11.2178,11.2178,11.2069,11.2069,58400.0
2005-06-30 10:10:00,20.7,20.73,20.7,20.72,31600.0,11.2069,11.2232,11.2069,11.2178,31600.0
2005-06-30 10:15:00,20.73,20.81,20.73,20.8,43000.0,11.2232,11.2665,11.2232,11.2611,43000.0
2005-06-30 10:20:00,20.81,20.86,20.81,20.82,129200.0,11.2665,11.2936,11.2665,11.2719,129200.0
2005-06-30 10:25:00,20.82,20.86,20.81,20.83,15400.0,11.2719,11.2936,11.2665,11.2773,15400.0
2005-06-30 10:30:00,20.85,20.85,20.83,20.83,18800.0,11.2882,11.2882,11.2773,11.2773,18800.0
2005-06-30 10:35:00,20.83,20.83,20.82,20.82,7000.0,11.2773,11.2773,11.2719,11.2719,7000.0
2005-06-30 10:40:00,20.82,20.83,20.82,20.82,17200.0,11.2719,11.2773,11.2719,11.2719,17200.0
2005-06-30 10:45:00,20.82,20.82,20.8,20.8,22800.0,11.2719,11.2719,11.2611,11.2611,22800.0
2005-06-30 10:50:00,20.8,20.8,20.78,20.78,39400.0,11.2611,11.2611,11.2503,11.2503,39400.0
2005-06-30 10:55:00,20.78,20.79,20.77,20.77,17600.0,11.2503,11.2557,11.2448,11.2448,17600.0
2005-06-30 11:00:00,20.77,20.77,20.73,20.74,24400.0,11.2448,11.2448,11.2232,11.2286,24400.0
2005-06-30 11:05:00,20.74,20.74,20.73,20.73,16000.0,11.2286,11.2286,11.2232,11.2232,16000.0
2005-06-30 11:10:00,20.72,20.72,20.7,20.7,27200.0,11.2178,11.2178,11.2069,11.2069,27200.0
2005-06-30 11:15:00,20.71,20.71,20.7,20.71,20000.0,11.2124,11.2124,11.2069,11.2124,20000.0
2005-06-30 11:20:00,20.71,20.72,20.7,20.72,17800.0,11.2124,11.2178,11.2069,11.2178,17800.0
2005-06-30 11:25:00,20.72,20.73,20.72,20.72,11000.0,11.2178,11.2232,11.2178,11.2178,11000.0
2005-06-30 11:30:00,20.73,20.73,20.71,20.71,12600.0,11.2232,11.2232,11.2124,11.2124,12600.0
2005-06-30 11:35:00,20.71,20.71,20.7,20.7,14600.0,11.2124,11.2124,11.2069,11.2069,14600.0
2005-06-30 11:40:00,20.7,20.71,20.7,20.71,8800.0,11.2069,11.2124,11.2069,11.2124,8800.0
2005-06-30 11:45:00,20.71,20.71,20.7,20.71,35000.0,11.2124,11.2124,11.2069,11.2124,35000.0
2005-06-30 11:50:00,20.71,20.72,20.71,20.72,9600.0,11.2124,11.2178,11.2124,11.2178,9600.0
2005-06-30 11:55:00,20.72,20.72,20.72,20.72,5200.0,11.2178,11.2178,11.2178,11.2178,5200.0
2005-06-30 12:00:00,20.72,20.73,20.71,20.73,13800.0,11.2178,11.2232,11.2124,11.2232,13800.0
2005-06-30 12:05:00,20.73,20.75,20.73,20.74,14000.0,11.2232,11.234,11.2232,11.2286,14000.0
2005-06-30 12:10:00,20.74,20.74,20.73,20.73,8000.0,11.2286,11.2286,11.2232,11.2232,8000.0
2005-06-30 12:15:00,20.73,20.74,20.73,20.74,11200.0,11.2232,11.2286,11.2232,11.2286,11200.0
2005-06-30 12:20:00,20.74,20.76,20.74,20.75,7000.0,11.2286,11.2394,11.2286,11.234,7000.0
2005-06-30 12:25:00,20.75,20.77,20.75,20.75,5000.0,11.234,11.2448,11.234,11.234,5000.0
2005-06-30 12:30:00,20.76,20.76,20.75,20.75,12800.0,11.2394,11.2394,11.234,11.234,12800.0
2005-06-30 12:35:00,20.75,20.75,20.75,20.75,6000.0,11.234,11.234,11.234,11.234,6000.0
2005-06-30 12:40:00,20.75,20.75,20.75,20.75,10200.0,11.234,11.234,11.234,11.234,10200.0
2005-06-30 12:45:00,20.75,20.75,20.74,20.74,7200.0,11.234,11.234,11.2286,11.2286,7200.0
2005-06-30 12:50:00,20.74,20.74,20.74,20.74,9000.0,11.2286,11.2286,11.2286,11.2286,9000.0
2005-06-30 12:55:00,20.74,20.74,20.73,20.73,11400.0,11.2286,11.2286,11.2232,11.2232,11400.0
2005-06-30 13:00:00,20.73,20.73,20.72,20.72,9000.0,11.2232,11.2232,11.2178,11.2178,9000.0
2005-06-30 13:05:00,20.72,20.72,20.72,20.72,21400.0,11.2178,11.2178,11.2178,11.2178,21400.0
2005-06-30 13:10:00,20.72,20.72,20.72,20.72,6200.0,11.2178,11.2178,11.2178,11.2178,6200.0
2005-06-30 13:15:00,20.72,20.72,20.71,20.71,37000.0,11.2178,11.2178,11.2124,11.2124,37000.0
2005-06-30 13:20:00,20.71,20.71,20.7,20.7,8000.0,11.2124,11.2124,11.2069,11.2069,8000.0
2005-06-30 13:25:00,20.68,20.7,20.68,20.69,9400.0,11.1961,11.2069,11.1961,11.2015,9400.0
2005-06-30 13:30:00,20.7,20.71,20.69,20.7,24400.0,11.2069,11.2124,11.2015,11.2069,24400.0
2005-06-30 13:35:00,20.7,20.7,20.7,20.7,4000.0,11.2069,11.2069,11.2069,11.2069,4000.0
2005-06-30 13:40:00,20.7,20.7,20.68,20.68,10600.0,11.2069,11.2069,11.1961,11.1961,10600.0
2005-06-30 13:45:00,20.68,20.68,20.67,20.68,13800.0,11.1961,11.1961,11.1907,11.1961,13800.0
2005-06-30 13:50:00,20.68,20.68,20.67,20.67,12600.0,11.1961,11.1961,11.1907,11.1907,12600.0
2005-06-30 13:55:00,20.68,20.7,20.67,20.68,47800.0,11.1961,11.2069,11.1907,11.1961,47800.0
2005-06-30 14:00:00,20.68,20.69,20.68,20.68,12000.0,11.1961,11.2015,11.1961,11.1961,12000.0
2005-06-30 14:05:00,20.69,20.7,20.69,20.7,13800.0,11.2015,11.2069,11.2015,11.2069,13800.0
2005-06-30 14:10:00,20.71,20.74,20.7,20.73,18200.0,11.2124,11.2286,11.2069,11.2232,18200.0
2005-06-30 14:15:00,20.75,20.75,20.69,20.73,32000.0,11.234,11.234,11.2015,11.2232,32000.0
2005-06-30 14:20:00,20.73,20.78,20.68,20.72,36400.0,11.2232,11.2503,11.1961,11.2178,36400.0
2005-06-30 14:25:00,20.72,20.73,20.7,20.7,20200.0,11.2178,11.2232,11.2069,11.2069,20200.0
2005-06-30 14:30:00,20.7,20.72,20.67,20.67,29400.0,11.2069,11.2178,11.1907,11.1907,29400.0
2005-06-30 14:35:00,20.67,20.7,20.64,20.64,39600.0,11.1907,11.2069,11.1745,11.1745,39600.0
2005-06-30 14:40:00,20.63,20.66,20.63,20.65,47400.0,11.169,11.1853,11.169,11.1799,47400.0
2005-06-30 14:45:00,20.65,20.67,20.65,20.66,42400.0,11.1799,11.1907,11.1799,11.1853,42400.0
2005-06-30 14:50:00,20.66,20.68,20.65,20.67,42200.0,11.1853,11.1961,11.1799,11.1907,42200.0
2005-06-30 14:55:00,20.67,20.72,20.67,20.69,35000.0,11.1907,11.2178,11.1907,11.2015,35000.0
2005-06-30 15:00:00,20.69,20.7,20.68,20.68,17200.0,11.2015,11.2069,11.1961,11.1961,17200.0
2005-06-30 15:05:00,20.67,20.69,20.66,20.67,30600.0,11.1907,11.2015,11.1853,11.1907,30600.0
2005-06-30 15:10:00,20.67,20.69,20.65,20.68,25400.0,11.1907,11.2015,11.1799,11.1961,25400.0
2005-06-30 15:15:00,20.68,20.73,20.68,20.72,69800.0,11.1961,11.2232,11.1961,11.2178,69800.0
2005-06-30 15:20:00,20.72,20.74,20.71,20.71,30400.0,11.2178,11.2286,11.2124,11.2124,30400.0
2005-06-30 15:25:00,20.71,20.71,20.7,20.71,22800.0,11.2124,11.2124,11.2069,11.2124,22800.0
2005-06-30 15:30:00,20.71,20.71,20.66,20.67,54000.0,11.2124,11.2124,11.1853,11.1907,54000.0
2005-06-30 15:35:00,20.67,20.68,20.66,20.67,35200.0,11.1907,11.1961,11.1853,11.1907,35200.0
2005-06-30 15:40:00,20.67,20.7,20.67,20.68,42000.0,11.1907,11.2069,11.1907,11.1961,42000.0
2005-06-30 15:45:00,20.68,20.68,20.64,20.64,55800.0,11.1961,11.1961,11.1745,11.1745,55800.0
2005-06-30 15:50:00,20.64,20.65,20.63,20.65,34800.0,11.1745,11.1799,11.169,11.1799,34800.0
2005-06-30 15:55:00,20.64,20.65,20.63,20.65,57000.0,11.1745,11.1799,11.169,11.1799,57000.0
2005-07-01 09:30:00,20.68,20.7,20.68,20.68,52800.0,11.1961,11.2069,11.1961,11.1961,52800.0
2005-07-01 09:35:00,20.68,20.75,20.68,20.74,25800.0,11.1961,11.234,11.1961,11.2286,25800.0
2005-07-01 09:40:00,20.73,20.73,20.66,20.66,12800.0,11.2232,11.2232,11.1853,11.1853,12800.0
2005-07-01 09:45:00,20.66,20.7,20.66,20.7,13800.0,11.1853,11.2069,11.1853,11.2069,13800.0
2005-07-01 09:50:00,20.7,20.71,20.68,20.71,20800.0,11.2069,11.2124,11.1961,11.2124,20800.0
2005-07-01 09:55:00,20.71,20.73,20.71,20.71,21200.0,11.2124,11.2232,11.2124,11.2124,21200.0
2005-07-01 10:00:00,20.72,20.77,20.72,20.77,23600.0,11.2178,11.2448,11.2178,11.2448,23600.0
2005-07-01 10:05:00,20.78,20.78,20.75,20.77,12400.0,11.2503,11.2503,11.234,11.2448,12400.0
2005-07-01 10:10:00,20.77,20.77,20.73,20.75,11800.0,11.2448,11.2448,11.2232,11.234,11800.0
2005-07-01 10:15:00,20.75,20.76,20.74,20.74,8000.0,11.234,11.2394,11.2286,11.2286,8000.0
2005-07-01 10:20:00,20.74,20.74,20.73,20.73,13200.0,11.2286,11.2286,11.2232,11.2232,13200.0
2005-07-01 10:25:00,20.73,20.84,20.73,20.84,33200.0,11.2232,11.2827,11.2232,11.2827,33200.0
2005-07-01 10:30:00,20.84,20.88,20.84,20.88,45800.0,11.2827,11.3044,11.2827,11.3044,45800.0
2005-07-01 10:35:00,20.88,20.88,20.85,20.85,35200.0,11.3044,11.3044,11.2882,11.2882,35200.0
2005-07-01 10:40:00,20.84,20.85,20.83,20.83,12200.0,11.2827,11.2882,11.2773,11.2773,12200.0
2005-07-01 10:45:00,20.83,20.83,20.82,20.83,14200.0,11.2773,11.2773,11.2719,11.2773,14200.0
2005-07-01 10:50:00,20.83,20.83,20.81,20.81,13800.0,11.2773,11.2773,11.2665,11.2665,13800.0
2005-07-01 10:55:00,20.81,20.81,20.77,20.77,16200.0,11.2665,11.2665,11.2448,11.2448,16200.0
2005-07-01 11:00:00,20.77,20.78,20.74,20.74,27400.0,11.2448,11.2503,11.2286,11.2286,27400.0
2005-07-01 11:05:00,20.74,20.77,20.74,20.75,26800.0,11.2286,11.2448,11.2286,11.234,26800.0
2005-07-01 11:10:00,20.75,20.8,20.75,20.79,33800.0,11.234,11.2611,11.234,11.2557,33800.0
2005-07-01 11:15:00,20.8,20.85,20.8,20.84,35000.0,11.2611,11.2882,11.2611,11.2827,35000.0
2005-07-01 11:20:00,20.84,20.9,20.84,20.9,23400.0,11.2827,11.3152,11.2827,11.3152,23400.0
2005-07-01 11:25:00,20.89,20.9,20.89,20.9,22200.0,11.3098,11.3152,11.3098,11.3152,22200.0
2005-07-01 11:30:00,20.9,20.9,20.88,20.89,22400.0,11.3152,11.3152,11.3044,11.3098,22400.0
2005-07-01 11:35:00,20.89,20.9,20.89,20.9,34000.0,11.3098,11.3152,11.3098,11.3152,34000.0
2005-07-01 11:40:00,20.9,20.9,20.9,20.9,23600.0,11.3152,11.3152,11.3152,11.3152,23600.0
2005-07-01 11:45:00,20.9,20.91,20.9,20.91,60000.0,11.3152,11.3206,11.3152,11.3206,60000.0
2005-07-01 11:50:00,20.91,20.91,20.89,20.89,21400.0,11.3206,11.3206,11.3098,11.3098,21400.0
2005-07-01 11:55:00,20.9,20.9,20.88,20.88,24200.0,11.3152,11.3152,11.3044,11.3044,24200.0
2005-07-01 12:00:00,20.88,20.89,20.88,20.89,16800.0,11.3044,11.3098,11.3044,11.3098,16800.0
2005-07-01 12:05:00,20.88,20.89,20.88,20.89,11400.0,11.3044,11.3098,11.3044,11.3098,11400.0
2005-07-01 12:10:00,20.89,20.89,20.88,20.89,6200.0,11.3098,11.3098,11.3044,11.3098,6200.0
2005-07-01 12:15:00,20.9,20.9,20.88,20.88,27800.0,11.3152,11.3152,11.3044,11.3044,27800.0
2005-07-01 12:20:00,20.88,20.89,20.88,20.89,15800.0,11.3044,11.3098,11.3044,11.3098,15800.0
2005-07-01 12:25:00,20.88,20.88,20.87,20.88,12800.0,11.3044,11.3044,11.299,11.3044,12800.0
2005-07-01 12:30:00,20.89,20.89,20.86,20.87,30400.0,11.3098,11.3098,11.2936,11.299,30400.0
2005-07-01 12:35:00,20.86,20.86,20.86,20.86,5600.0,11.2936,11.2936,11.2936,11.2936,5600.0
2005-07-01 12:40:00,20.86,20.86,20.86,20.86,8200.0,11.2936,11.2936,11.2936,11.2936,8200.0
2005-07-01 12:45:00,20.86,20.86,20.85,20.86,9200.0,11.2936,11.2936,11.2882,11.2936,9200.0
2005-07-01 12:50:00,20.85,20.86,20.85,20.85,5000.0,11.2882,11.2936,11.2882,11.2882,5000.0
2005-07-01 12:55:00,20.85,20.85,20.84,20.85,18200.0,11.2882,11.2882,11.2827,11.2882,18200.0
2005-07-01 13:00:00,20.85,20.85,20.83,20.83,14400.0,11.2882,11.2882,11.2773,11.2773,14400.0
2005-07-01 13:05:00,20.84,20.85,20.84,20.84,5800.0,11.2827,11.2882,11.2827,11.2827,5800.0
2005-07-01 13:10:00,20.84,20.86,20.84,20.86,23000.0,11.2827,11.2936,11.2827,11.2936,23000.0
2005-07-01 13:15:00,20.86,20.86,20.85,20.86,6200.0,11.2936,11.2936,11.2882,11.2936,6200.0
2005-07-01 13:20:00,20.86,20.88,20.86,20.86,7800.0,11.2936,11.3044,11.2936,11.2936,7800.0
2005-07-01 13:25:00,20.86,20.86,20.85,20.85,4400.0,11.2936,11.2936,11.2882,11.2882,4400.0
2005-07-01 13:30:00,20.85,20.86,20.85,20.85,8200.0,11.2882,11.2936,11.2882,11.2882,8200.0
2005-07-01 13:35:00,20.85,20.85,20.85,20.85,3600.0,11.2882,11.2882,11.2882,11.2882,3600.0
2005-07-01 13:40:00,20.85,20.85,20.85,20.85,5200.0,11.2882,11.2882,11.2882,11.2882,5200.0
2005-07-01 13:45:00,20.85,20.85,20.84,20.85,5600.0,11.2882,11.2882,11.2827,11.2882,5600.0
2005-07-01 13:50:00,20.85,20.85,20.83,20.85,7200.0,11.2882,11.2882,11.2773,11.2882,7200.0
2005-07-01 13:55:00,20.85,20.86,20.85,20.85,11200.0,11.2882,11.2936,11.2882,11.2882,11200.0
2005-07-01 14:00:00,20.85,20.85,20.84,20.85,10600.0,11.2882,11.2882,11.2827,11.2882,10600.0
2005-07-01 14:05:00,20.85,20.86,20.84,20.86,9800.0,11.2882,11.2936,11.2827,11.2936,9800.0
2005-07-01 14:10:00,20.86,20.87,20.85,20.85,6400.0,11.2936,11.299,11.2882,11.2882,6400.0
2005-07-01 14:15:00,20.85,20.86,20.84,20.84,10400.0,11.2882,11.2936,11.2827,11.2827,10400.0
2005-07-01 14:20:00,20.84,20.85,20.84,20.84,13000.0,11.2827,11.2882,11.2827,11.2827,13000.0
2005-07-01 14:25:00,20.84,20.84,20.83,20.84,30800.0,11.2827,11.2827,11.2773,11.2827,30800.0
2005-07-01 14:30:00,20.84,20.85,20.83,20.85,13000.0,11.2827,11.2882,11.2773,11.2882,13000.0
2005-07-01 14:35:00,20.85,20.86,20.84,20.86,22800.0,11.2882,11.2936,11.2827,11.2936,22800.0
2005-07-01 14:40:00,20.86,20.92,20.86,20.92,41400.0,11.2936,11.3261,11.2936,11.3261,41400.0
2005-07-01 14:45:00,20.91,20.92,20.91,20.91,6200.0,11.3206,11.3261,11.3206,11.3206,6200.0
2005-07-01 14:50:00,20.91,20.91,20.9,20.9,12800.0,11.3206,11.3206,11.3152,11.3152,12800.0
2005-07-01 14:55:00,20.9,20.92,20.9,20.92,24400.0,11.3152,11.3261,11.3152,11.3261,24400.0
2005-07-01 15:00:00,20.91,20.92,20.9,20.91,38800.0,11.3206,11.3261,11.3152,11.3206,38800.0
2005-07-01 15:05:00,20.91,20.91,20.91,20.91,24400.0,11.3206,11.3206,11.3206,11.3206,24400.0
2005-07-01 15:10:00,20.91,20.91,20.88,20.89,28600.0,11.3206,11.3206,11.3044,11.3098,28600.0
2005-07-01 15:15:00,20.89,20.89,20.88,20.88,10200.0,11.3098,11.3098,11.3044,11.3044,10200.0
2005-07-01 15:20:00,20.87,20.88,20.86,20.86,14200.0,11.299,11.3044,11.2936,11.2936,14200.0
2005-07-01 15:25:00,20.86,20.86,20.86,20.86,14600.0,11.2936,11.2936,11.2936,11.2936,14600.0
2005-07-01 15:30:00,20.86,20.87,20.86,20.87,8600.0,11.2936,11.299,11.2936,11.299,8600.0
2005-07-01 15:35:00,20.86,20.86,20.85,20.86,15400.0,11.2936,11.2936,11.2882,11.2936,15400.0
2005-07-01 15:40:00,20.85,20.85,20.84,20.84,6600.0,11.2882,11.2882,11.2827,11.2827,6600.0
2005-07-01 15:45:00,20.84,20.88,20.84,20.86,28800.0,11.2827,11.3044,11.2827,11.2936,28800.0
2005-07-01 15:50:00,20.86,20.92,20.86,20.92,30000.0,11.2936,11.3261,11.2936,11.3261,30000.0
2005-07-01 15:55:00,20.9,20.92,20.89,20.9,49000.0,11.3152,11.3261,11.3098,11.3152,49000.0
2005-07-05 09:30:00,20.91,20.92,20.88,20.88,108200.0,11.3206,11.3261,11.3044,11.3044,108200.0
2005-07-05 09:35:00,20.88,20.9,20.88,20.9,44400.0,11.3044,11.3152,11.3044,11.3152,44400.0
2005-07-05 09:40:00,20.9,20.91,20.88,20.89,61000.0,11.3152,11.3206,11.3044,11.3098,61000.0
2005-07-05 09:45:00,20.89,20.92,20.88,20.89,38400.0,11.3098,11.3261,11.3044,11.3098,38400.0
2005-07-05 09:50:00,20.89,20.89,20.88,20.88,32000.0,11.3098,11.3098,11.3044,11.3044,32000.0
2005-07-05 09:55:00,20.89,20.9,20.88,20.9,16000.0,11.3098,11.3152,11.3044,11.3152,16000.0
2005-07-05 10:00:00,20.89,20.9,20.88,20.89,27800.0,11.3098,11.3152,11.3044,11.3098,27800.0
2005-07-05 10:05:00,20.89,20.89,20.88,20.89,33200.0,11.3098,11.3098,11.3044,11.3098,33200.0
2005-07-05 10:10:00,20.89,20.91,20.89,20.91,19000.0,11.3098,11.3206,11.3098,11.3206,19000.0
2005-07-05 10:15:00,20.92,20.96,20.92,20.95,36400.0,11.3261,11.3477,11.3261,11.3423,36400.0
2005-07-05 10:20:00,20.95,20.95,20.93,20.93,27400.0,11.3423,11.3423,11.3315,11.3315,27400.0
2005-07-05 10:25:00,20.93,20.95,20.93,20.95,25800.0,11.3315,11.3423,11.3315,11.3423,25800.0
2005-07-05 10:30:00,20.95,20.97,20.95,20.97,27200.0,11.3423,11.3531,11.3423,11.3531,27200.0
2005-07-05 10:35:00,20.96,20.97,20.95,20.97,22000.0,11.3477,11.3531,11.3423,11.3531,22000.0
2005-07-05 10:40:00,20.97,20.98,20.97,20.97,16000.0,11.3531,11.3585,11.3531,11.3531,16000.0
2005-07-05 10:45:00,20.97,20.97,20.94,20.97,34800.0,11.3531,11.3531,11.3369,11.3531,34800.0
2005-07-05 10:50:00,20.96,20.98,20.96,20.98,28000.0,11.3477,11.3585,11.3477,11.3585,28000.0
2005-07-05 10:55:00,20.98,20.99,20.97,20.99,34600.0,11.3585,11.3639,11.3531,11.3639,34600.0
2005-07-05 11:00:00,20.99,21.0,20.99,21.0,42000.0,11.3639,11.3694,11.3639,11.3694,42000.0
2005-07-05 11:05:00,21.0,21.0,20.99,21.0,15600.0,11.3694,11.3694,11.3639,11.3694,15600.0
2005-07-05 11:10:00,21.0,21.0,20.99,21.0,20000.0,11.3694,11.3694,11.3639,11.3694,20000.0
2005-07-05 11:15:00,21.0,21.0,20.98,20.99,20000.0,11.3694,11.3694,11.3585,11.3639,20000.0
2005-07-05 11:20:00,20.99,21.0,20.98,20.98,22800.0,11.3639,11.3694,11.3585,11.3585,22800.0
2005-07-05 11:25:00,20.98,21.0,20.98,20.99,13400.0,11.3585,11.3694,11.3585,11.3639,13400.0
2005-07-05 11:30:00,21.0,21.0,20.99,20.99,20200.0,11.3694,11.3694,11.3639,11.3639,20200.0
2005-07-05 11:35:00,20.99,20.99,20.98,20.98,38600.0,11.3639,11.3639,11.3585,11.3585,38600.0
2005-07-05 11:40:00,20.98,20.98,20.98,20.98,3400.0,11.3585,11.3585,11.3585,11.3585,3400.0
2005-07-05 11:45:00,20.98,20.98,20.97,20.97,10600.0,11.3585,11.3585,11.3531,11.3531,10600.0
2005-07-05 11:50:00,20.97,20.99,20.97,20.99,6200.0,11.3531,11.3639,11.3531,11.3639,6200.0
2005-07-05 11:55:00,20.99,21.0,20.99,20.99,5200.0,11.3639,11.3694,11.3639,11.3639,5200.0
2005-07-05 12:00:00,21.0,21.0,20.99,20.99,5600.0,11.3694,11.3694,11.3639,11.3639,5600.0
2005-07-05 12:05:00,20.99,20.99,20.99,20.99,5800.0,11.3639,11.3639,11.3639,11.3639,5800.0
2005-07-05 12:10:00,20.99,20.99,20.98,20.98,8200.0,11.3639,11.3639,11.3585,11.3585,8200.0
2005-07-05 12:15:00,20.99,20.99,20.98,20.99,14800.0,11.3639,11.3639,11.3585,11.3639,14800.0
2005-07-05 12:20:00,20.99,21.0,20.99,21.0,14000.0,11.3639,11.3694,11.3639,11.3694,14000.0
2005-07-05 12:25:00,21.0,21.0,21.0,21.0,93600.0,11.3694,11.3694,11.3694,11.3694,93600.0
2005-07-05 12:30:00,21.01,21.05,21.01,21.05,26000.0,11.3748,11.3964,11.3748,11.3964,26000.0
2005-07-05 12:35:00,21.05,21.05,21.05,21.05,5000.0,11.3964,11.3964,11.3964,11.3964,5000.0
2005-07-05 12:40:00,21.05,21.05,21.02,21.02,15400.0,11.3964,11.3964,11.3802,11.3802,15400.0
2005-07-05 12:45:00,21.02,21.03,21.02,21.03,8400.0,11.3802,11.3856,11.3802,11.3856,8400.0
2005-07-05 12:50:00,21.03,21.03,21.02,21.02,9600.0,11.3856,11.3856,11.3802,11.3802,9600.0
2005-07-05 12:55:00,21.02,21.02,21.0,21.0,10000.0,11.3802,11.3802,11.3694,11.3694,10000.0
2005-07-05 13:00:00,21.0,21.0,21.0,21.0,15400.0,11.3694,11.3694,11.3694,11.3694,15400.0
2005-07-05 13:05:00,21.0,21.0,20.99,20.99,9800.0,11.3694,11.3694,11.3639,11.3639,9800.0
2005-07-05 13:10:00,20.99,21.0,20.99,20.99,14200.0,11.3639,11.3694,11.3639,11.3639,14200.0
2005-07-05 13:15:00,20.99,20.99,20.98,20.99,10400.0,11.3639,11.3639,11.3585,11.3639,10400.0
2005-07-05 13:20:00,20.99,20.99,20.98,20.99,8200.0,11.3639,11.3639,11.3585,11.3639,8200.0
2005-07-05 13:25:00,20.99,20.99,20.98,20.98,7200.0,11.3639,11.3639,11.3585,11.3585,7200.0
2005-07-05 13:30:00,20.99,20.99,20.97,20.98,14600.0,11.3639,11.3639,11.3531,11.3585,14600.0
2005-07-05 13:35:00,20.98,20.99,20.98,20.99,15400.0,11.3585,11.3639,11.3585,11.3639,15400.0
2005-07-05 13:40:00,20.99,21.0,20.99,21.0,8800.0,11.3639,11.3694,11.3639,11.3694,8800.0
2005-07-05 13:45:00,21.0,21.0,20.99,20.99,17600.0,11.3694,11.3694,11.3639,11.3639,17600.0
2005-07-05 13:50:00,20.99,21.0,20.98,20.98,14800.0,11.3639,11.3694,11.3585,11.3585,14800.0
2005-07-05 13:55:00,20.98,21.0,20.98,20.98,34600.0,11.3585,11.3694,11.3585,11.3585,34600.0
2005-07-05 14:00:00,20.97,20.98,20.96,20.97,12800.0,11.3531,11.3585,11.3477,11.3531,12800.0
2005-07-05 14:05:00,20.97,20.97,20.96,20.96,11400.0,11.3531,11.3531,11.3477,11.3477,11400.0
2005-07-05 14:10:00,20.96,20.96,20.94,20.95,11000.0,11.3477,11.3477,11.3369,11.3423,11000.0
2005-07-05 14:15:00,20.95,20.95,20.93,20.93,34200.0,11.3423,11.3423,11.3315,11.3315,34200.0
2005-07-05 14:20:00,20.94,20.94,20.93,20.93,14400.0,11.3369,11.3369,11.3315,11.3315,14400.0
2005-07-05 14:25:00,20.93,20.93,20.92,20.93,10400.0,11.3315,11.3315,11.3261,11.3315,10400.0
2005-07-05 14:30:00,20.93,20.93,20.92,20.92,27200.0,11.3315,11.3315,11.3261,11.3261,27200.0
2005-07-05 14:35:00,20.92,20.94,20.92,20.93,11400.0,11.3261,11.3369,11.3261,11.3315,11400.0
2005-07-05 14:40:00,20.93,20.93,20.91,20.92,19400.0,11.3315,11.3315,11.3206,11.3261,19400.0
2005-07-05 14:45:00,20.92,20.92,20.92,20.92,14200.0,11.3261,11.3261,11.3261,11.3261,14200.0
2005-07-05 14:50:00,20.92,20.95,20.92,20.95,23000.0,11.3261,11.3423,11.3261,11.3423,23000.0
2005-07-05 14:55:00,20.94,20.95,20.92,20.92,15600.0,11.3369,11.3423,11.3261,11.3261,15600.0
2005-07-05 15:00:00,20.92,20.92,20.9,20.91,25000.0,11.3261,11.3261,11.3152,11.3206,25000.0
2005-07-05 15:05:00,20.91,20.91,20.88,20.89,16200.0,11.3206,11.3206,11.3044,11.3098,16200.0
2005-07-05 15:10:00,20.88,20.89,20.87,20.88,25200.0,11.3044,11.3098,11.299,11.3044,25200.0
2005-07-05 15:15:00,20.88,20.88,20.88,20.88,33200.0,11.3044,11.3044,11.3044,11.3044,33200.0
2005-07-05 15:20:00,20.88,20.89,20.88,20.88,15000.0,11.3044,11.3098,11.3044,11.3044,15000.0
2005-07-05 15:25:00,20.88,20.89,20.88,20.88,36200.0,11.3044,11.3098,11.3044,11.3044,36200.0
2005-07-05 15:30:00,20.88,20.88,20.86,20.86,47400.0,11.3044,11.3044,11.2936,11.2936,47400.0
2005-07-05 15:35:00,20.86,20.89,20.86,20.89,52600.0,11.2936,11.3098,11.2936,11.3098,52600.0
2005-07-05 15:40:00,20.89,20.89,20.88,20.88,23600.0,11.3098,11.3098,11.3044,11.3044,23600.0
2005-07-05 15:45:00,20.88,20.9,20.88,20.9,37600.0,11.3044,11.3152,11.3044,11.3152,37600.0
2005-07-05 15:50:00,20.92,20.92,20.91,20.91,29400.0,11.3261,11.3261,11.3206,11.3206,29400.0
2005-07-05 15:55:00,20.91,20.91,20.88,20.9,74600.0,11.3206,11.3206,11.3044,11.3152,74600.0
2005-07-06 09:30:00,20.91,20.91,20.65,20.83,72000.0,11.3206,11.3206,11.1799,11.2773,72000.0
2005-07-06 09:35:00,20.83,20.89,20.81,20.86,86600.0,11.2773,11.3098,11.2665,11.2936,86600.0
2005-07-06 09:40:00,20.88,20.88,20.8,20.85,28000.0,11.3044,11.3044,11.2611,11.2882,28000.0
2005-07-06 09:45:00,20.85,20.9,20.85,20.89,22000.0,11.2882,11.3152,11.2882,11.3098,22000.0
2005-07-06 09:50:00,20.89,20.92,20.89,20.92,11200.0,11.3098,11.3261,11.3098,11.3261,11200.0
2005-07-06 09:55:00,20.92,20.93,20.9,20.9,19600.0,11.3261,11.3315,11.3152,11.3152,19600.0
2005-07-06 10:00:00,20.91,20.92,20.89,20.91,67200.0,11.3206,11.3261,11.3098,11.3206,67200.0
2005-07-06 10:05:00,20.9,20.91,20.89,20.89,13600.0,11.3152,11.3206,11.3098,11.3098,13600.0
2005-07-06 10:10:00,20.89,20.89,20.89,20.89,15600.0,11.3098,11.3098,11.3098,11.3098,15600.0
2005-07-06 10:15:00,20.89,20.9,20.88,20.88,43800.0,11.3098,11.3152,11.3044,11.3044,43800.0
2005-07-06 10:20:00,20.88,20.89,20.88,20.89,75000.0,11.3044,11.3098,11.3044,11.3098,75000.0
2005-07-06 10:25:00,20.89,20.89,20.88,20.89,15600.0,11.3098,11.3098,11.3044,11.3098,15600.0
2005-07-06 10:30:00,20.89,20.93,20.89,20.93,30000.0,11.3098,11.3315,11.3098,11.3315,30000.0
2005-07-06 10:35:00,20.93,20.96,20.93,20.96,23600.0,11.3315,11.3477,11.3315,11.3477,23600.0
2005-07-06 10:40:00,20.96,20.97,20.96,20.96,10000.0,11.3477,11.3531,11.3477,11.3477,10000.0
2005-07-06 10:45:00,20.96,20.97,20.96,20.97,20200.0,11.3477,11.3531,11.3477,11.3531,20200.0
2005-07-06 10:50:00,20.97,20.97,20.95,20.96,25400.0,11.3531,11.3531,11.3423,11.3477,25400.0
2005-07-06 10:55:00,20.96,20.97,20.96,20.96,5600.0,11.3477,11.3531,11.3477,11.3477,5600.0
2005-07-06 11:00:00,20.96,20.96,20.93,20.93,8400.0,11.3477,11.3477,11.3315,11.3315,8400.0
2005-07-06 11:05:00,20.93,20.93,20.93,20.93,9800.0,11.3315,11.3315,11.3315,11.3315,9800.0
2005-07-06 11:10:00,20.93,20.93,20.93,20.93,6000.0,11.3315,11.3315,11.3315,11.3315,6000.0
2005-07-06 11:15:00,20.93,20.94,20.93,20.93,28000.0,11.3315,11.3369,11.3315,11.3315,28000.0
2005-07-06 11:20:00,20.93,20.94,20.93,20.94,13400.0,11.3315,11.3369,11.3315,11.3369,13400.0
2005-07-06 11:25:00,20.94,20.95,20.94,20.94,4400.0,11.3369,11.3423,11.3369,11.3369,4400.0
2005-07-06 11:30:00,20.93,20.95,20.93,20.94,5400.0,11.3315,11.3423,11.3315,11.3369,5400.0
2005-07-06 11:35:00,20.94,20.97,20.94,20.97,26200.0,11.3369,11.3531,11.3369,11.3531,26200.0
2005-07-06 11:40:00,20.97,20.99,20.97,20.98,11200.0,11.3531,11.3639,11.3531,11.3585,11200.0
2005-07-06 11:45:00,20.98,20.98,20.97,20.97,27400.0,11.3585,11.3585,11.3531,11.3531,27400.0
2005-07-06 11:50:00,20.98,21.0,20.98,21.0,27400.0,11.3585,11.3694,11.3585,11.3694,27400.0
2005-07-06 11:55:00,21.0,21.0,20.99,20.99,5800.0,11.3694,11.3694,11.3639,11.3639,5800.0
2005-07-06 12:00:00,20.99,20.99,20.98,20.99,9000.0,11.3639,11.3639,11.3585,11.3639,9000.0
2005-07-06 12:05:00,20.99,20.99,20.98,20.98,24000.0,11.3639,11.3639,11.3585,11.3585,24000.0
2005-07-06 12:10:00,20.98,20.98,20.98,20.98,4200.0,11.3585,11.3585,11.3585,11.3585,4200.0
2005-07-06 12:15:00,20.98,20.98,20.98,20.98,6200.0,11.3585,11.3585,11.3585,11.3585,6200.0
2005-07-06 12:20:00,20.98,20.98,20.97,20.98,7600.0,11.3585,11.3585,11.3531,11.3585,7600.0
2005-07-06 12:25:00,20.97,20.97,20.96,20.96,65200.0,11.3531,11.3531,11.3477,11.3477,65200.0
2005-07-06 12:30:00,20.96,20.97,20.95,20.95,175800.0,11.3477,11.3531,11.3423,11.3423,175800.0
2005-07-06 12:35:00,20.95,20.96,20.93,20.94,57600.0,11.3423,11.3477,11.3315,11.3369,57600.0
2005-07-06 12:40:00,20.95,20.96,20.93,20.95,41000.0,11.3423,11.3477,11.3315,11.3423,41000.0
2005-07-06 12:45:00,20.95,20.96,20.93,20.95,35000.0,11.3423,11.3477,11.3315,11.3423,35000.0
2005-07-06 12:50:00,20.96,20.96,20.95,20.96,11400.0,11.3477,11.3477,11.3423,11.3477,11400.0
2005-07-06 12:55:00,20.96,20.96,20.95,20.96,26600.0,11.3477,11.3477,11.3423,11.3477,26600.0
2005-07-06 13:00:00,20.95,20.97,20.95,20.97,33200.0,11.3423,11.3531,11.3423,11.3531,33200.0
2005-07-06 13:05:00,20.97,20.97,20.96,20.96,5600.0,11.3531,11.3531,11.3477,11.3477,5600.0
2005-07-06 13:10:00,20.97,20.97,20.95,20.95,9400.0,11.3531,11.3531,11.3423,11.3423,9400.0
2005-07-06 13:15:00,20.96,20.96,20.95,20.95,12400.0,11.3477,11.3477,11.3423,11.3423,12400.0
2005-07-06 13:20:00,20.95,20.95,20.93,20.94,3000.0,11.3423,11.3423,11.3315,11.3369,3000.0
2005-07-06 13:25:00,20.94,20.94,20.94,20.94,11600.0,11.3369,11.3369,11.3369,11.3369,11600.0
2005-07-06 13:30:00,20.94,20.96,20.94,20.96,28000.0,11.3369,11.3477,11.3369,11.3477,28000.0
2005-07-06 13:35:00,20.96,20.96,20.93,20.93,14000.0,11.3477,11.3477,11.3315,11.3315,14000.0
2005-07-06 13:40:00,20.94,20.96,20.93,20.96,20400.0,11.3369,11.3477,11.3315,11.3477,20400.0
2005-07-06 13:45:00,20.96,20.97,20.95,20.96,21800.0,11.3477,11.3531,11.3423,11.3477,21800.0
2005-07-06 13:50:00,20.96,20.97,20.95,20.97,17000.0,11.3477,11.3531,11.3423,11.3531,17000.0
2005-07-06 13:55:00,20.97,20.97,20.93,20.94,15800.0,11.3531,11.3531,11.3315,11.3369,15800.0
2005-07-06 14:00:00,20.94,20.94,20.93,20.93,13400.0,11.3369,11.3369,11.3315,11.3315,13400.0
2005-07-06 14:05:00,20.93,20.93,20.92,20.92,11400.0,11.3315,11.3315,11.3261,11.3261,11400.0
2005-07-06 14:10:00,20.92,20.94,20.92,20.94,16200.0,11.3261,11.3369,11.3261,11.3369,16200.0
2005-07-06 14:15:00,20.93,20.94,20.93,20.93,13800.0,11.3315,11.3369,11.3315,11.3315,13800.0
2005-07-06 14:20:00,20.93,20.94,20.92,20.92,44200.0,11.3315,11.3369,11.3261,11.3261,44200.0
2005-07-06 14:25:00,20.92,20.93,20.9,20.91,26600.0,11.3261,11.3315,11.3152,11.3206,26600.0
2005-07-06 14:30:00,20.91,20.91,20.9,20.91,42200.0,11.3206,11.3206,11.3152,11.3206,42200.0
2005-07-06 14:35:00,20.91,20.91,20.88,20.88,50800.0,11.3206,11.3206,11.3044,11.3044,50800.0
2005-07-06 14:40:00,20.88,20.88,20.85,20.85,19600.0,11.3044,11.3044,11.2882,11.2882,19600.0
2005-07-06 14:45:00,20.86,20.88,20.85,20.86,94800.0,11.2936,11.3044,11.2882,11.2936,94800.0
2005-07-06 14:50:00,20.86,20.88,20.85,20.88,37400.0,11.2936,11.3044,11.2882,11.3044,37400.0
2005-07-06 14:55:00,20.88,20.89,20.85,20.88,33200.0,11.3044,11.3098,11.2882,11.3044,33200.0
2005-07-06 15:00:00,20.86,20.86,20.85,20.86,47800.0,11.2936,11.2936,11.2882,11.2936,47800.0
2005-07-06 15:05:00,20.88,20.88,20.86,20.87,28600.0,11.3044,11.3044,11.2936,11.299,28600.0
2005-07-06 15:10:00,20.87,20.87,20.85,20.85,19000.0,11.299,11.299,11.2882,11.2882,19000.0
2005-07-06 15:15:00,20.85,20.9,20.85,20.9,78000.0,11.2882,11.3152,11.2882,11.3152,78000.0
2005-07-06 15:20:00,20.9,20.9,20.89,20.89,57400.0,11.3152,11.3152,11.3098,11.3098,57400.0
2005-07-06 15:25:00,20.89,20.89,20.88,20.88,17600.0,11.3098,11.3098,11.3044,11.3044,17600.0
2005-07-06 15:30:00,20.88,20.88,20.87,20.87,14800.0,11.3044,11.3044,11.299,11.299,14800.0
2005-07-06 15:35:00,20.87,20.87,20.85,20.85,47400.0,11.299,11.299,11.2882,11.2882,47400.0
2005-07-06 15:40:00,20.85,20.85,20.83,20.83,27200.0,11.2882,11.2882,11.2773,11.2773,27200.0
2005-07-06 15:45:00,20.83,20.83,20.81,20.81,50400.0,11.2773,11.2773,11.2665,11.2665,50400.0
2005-07-06 15:50:00,20.81,20.81,20.8,20.8,83600.0,11.2665,11.2665,11.2611,11.2611,83600.0
2005-07-06 15:55:00,20.8,20.81,20.79,20.81,79400.0,11.2611,11.2665,11.2557,11.2665,79400.0
2005-07-07 09:40:00,20.5,20.53,20.49,20.53,102400.0,11.0987,11.1149,11.0932,11.1149,102400.0
2005-07-07 09:45:00,20.53,20.61,20.53,20.61,37400.0,11.1149,11.1582,11.1149,11.1582,37400.0
2005-07-07 09:50:00,20.62,20.64,20.62,20.62,74600.0,11.1636,11.1745,11.1636,11.1636,74600.0
2005-07-07 09:55:00,20.63,20.66,20.62,20.63,83000.0,11.169,11.1853,11.1636,11.169,83000.0
2005-07-07 10:00:00,20.61,20.67,20.61,20.66,15200.0,11.1582,11.1907,11.1582,11.1853,15200.0
2005-07-07 10:05:00,20.67,20.72,20.67,20.72,25600.0,11.1907,11.2178,11.1907,11.2178,25600.0
2005-07-07 10:10:00,20.73,20.75,20.73,20.75,24200.0,11.2232,11.234,11.2232,11.234,24200.0
2005-07-07 10:15:00,20.75,20.83,20.74,20.79,39400.0,11.234,11.2773,11.2286,11.2557,39400.0
2005-07-07 10:20:00,20.79,20.85,20.79,20.85,28800.0,11.2557,11.2882,11.2557,11.2882,28800.0
2005-07-07 10:25:00,20.84,20.84,20.8,20.8,17400.0,11.2827,11.2827,11.2611,11.2611,17400.0
2005-07-07 10:30:00,20.79,20.8,20.77,20.78,24200.0,11.2557,11.2611,11.2448,11.2503,24200.0
2005-07-07 10:35:00,20.77,20.77,20.74,20.74,22000.0,11.2448,11.2448,11.2286,11.2286,22000.0
2005-07-07 10:40:00,20.73,20.77,20.73,20.77,28000.0,11.2232,11.2448,11.2232,11.2448,28000.0
2005-07-07 10:45:00,20.77,20.79,20.76,20.79,48600.0,11.2448,11.2557,11.2394,11.2557,48600.0
2005-07-07 10:50:00,20.77,20.79,20.75,20.79,41400.0,11.2448,11.2557,11.234,11.2557,41400.0
2005-07-07 10:55:00,20.79,20.82,20.79,20.82,47400.0,11.2557,11.2719,11.2557,11.2719,47400.0
2005-07-07 11:00:00,20.81,20.81,20.75,20.76,40200.0,11.2665,11.2665,11.234,11.2394,40200.0
2005-07-07 11:05:00,20.76,20.78,20.75,20.77,17600.0,11.2394,11.2503,11.234,11.2448,17600.0
2005-07-07 11:10:00,20.77,20.85,20.77,20.84,28400.0,11.2448,11.2882,11.2448,11.2827,28400.0
2005-07-07 11:15:00,20.83,20.84,20.82,20.82,14800.0,11.2773,11.2827,11.2719,11.2719,14800.0
2005-07-07 11:20:00,20.82,20.84,20.81,20.84,26400.0,11.2719,11.2827,11.2665,11.2827,26400.0
2005-07-07 11:25:00,20.83,20.86,20.83,20.86,20200.0,11.2773,11.2936,11.2773,11.2936,20200.0
2005-07-07 11:30:00,20.86,20.86,20.83,20.84,28400.0,11.2936,11.2936,11.2773,11.2827,28400.0
2005-07-07 11:35:00,20.83,20.86,20.83,20.85,16400.0,11.2773,11.2936,11.2773,11.2882,16400.0
2005-07-07 11:40:00,20.86,20.86,20.85,20.85,23400.0,11.2936,11.2936,11.2882,11.2882,23400.0
2005-07-07 11:45:00,20.85,20.85,20.84,20.84,3800.0,11.2882,11.2882,11.2827,11.2827,3800.0
2005-07-07 11:50:00,20.85,20.85,20.83,20.85,14200.0,11.2882,11.2882,11.2773,11.2882,14200.0
2005-07-07 11:55:00,20.85,20.91,20.85,20.91,30600.0,11.2882,11.3206,11.2882,11.3206,30600.0
2005-07-07 12:00:00,20.91,20.91,20.87,20.88,14600.0,11.3206,11.3206,11.299,11.3044,14600.0
2005-07-07 12:05:00,20.89,20.89,20.87,20.89,13400.0,11.3098,11.3098,11.299,11.3098,13400.0
2005-07-07 12:10:00,20.88,20.9,20.88,20.89,48200.0,11.3044,11.3152,11.3044,11.3098,48200.0
2005-07-07 12:15:00,20.89,20.9,20.87,20.88,34600.0,11.3098,11.3152,11.299,11.3044,34600.0
2005-07-07 12:20:00,20.88,20.89,20.86,20.88,23400.0,11.3044,11.3098,11.2936,11.3044,23400.0
2005-07-07 12:25:00,20.88,20.89,20.88,20.89,7400.0,11.3044,11.3098,11.3044,11.3098,7400.0
2005-07-07 12:30:00,20.89,20.89,20.86,20.86,14000.0,11.3098,11.3098,11.2936,11.2936,14000.0
2005-07-07 12:35:00,20.86,20.87,20.86,20.87,17000.0,11.2936,11.299,11.2936,11.299,17000.0
2005-07-07 12:40:00,20.86,20.88,20.86,20.87,8800.0,11.2936,11.3044,11.2936,11.299,8800.0
2005-07-07 12:45:00,20.87,20.88,20.87,20.88,16200.0,11.299,11.3044,11.299,11.3044,16200.0
2005-07-07 12:50:00,20.88,20.88,20.86,20.86,18400.0,11.3044,11.3044,11.2936,11.2936,18400.0
2005-07-07 12:55:00,20.86,20.88,20.86,20.86,16600.0,11.2936,11.3044,11.2936,11.2936,16600.0
2005-07-07 13:00:00,20.88,20.9,20.88,20.9,10800.0,11.3044,11.3152,11.3044,11.3152,10800.0
2005-07-07 13:05:00,20.9,20.9,20.9,20.9,10600.0,11.3152,11.3152,11.3152,11.3152,10600.0
2005-07-07 13:10:00,20.9,20.91,20.9,20.91,1200.0,11.3152,11.3206,11.3152,11.3206,1200.0
2005-07-07 13:15:00,20.9,20.91,20.9,20.9,9000.0,11.3152,11.3206,11.3152,11.3152,9000.0
2005-07-07 13:20:00,20.9,20.9,20.9,20.9,12200.0,11.3152,11.3152,11.3152,11.3152,12200.0
2005-07-07 13:25:00,20.9,20.92,20.9,20.92,4800.0,11.3152,11.3261,11.3152,11.3261,4800.0
2005-07-07 13:30:00,20.92,20.93,20.91,20.92,9400.0,11.3261,11.3315,11.3206,11.3261,9400.0
2005-07-07 13:35:00,20.91,20.91,20.9,20.91,8000.0,11.3206,11.3206,11.3152,11.3206,8000.0
2005-07-07 13:40:00,20.91,20.96,20.91,20.93,17000.0,11.3206,11.3477,11.3206,11.3315,17000.0
2005-07-07 13:45:00,20.92,20.93,20.91,20.93,6200.0,11.3261,11.3315,11.3206,11.3315,6200.0
2005-07-07 13:50:00,20.92,20.92,20.9,20.9,5200.0,11.3261,11.3261,11.3152,11.3152,5200.0
2005-07-07 13:55:00,20.9,20.91,20.9,20.9,3200.0,11.3152,11.3206,11.3152,11.3152,3200.0
2005-07-07 14:00:00,20.9,20.91,20.9,20.9,6600.0,11.3152,11.3206,11.3152,11.3152,6600.0
2005-07-07 14:05:00,20.9,20.93,20.9,20.91,19400.0,11.3152,11.3315,11.3152,11.3206,19400.0
2005-07-07 14:10:00,20.91,20.91,20.89,20.89,7800.0,11.3206,11.3206,11.3098,11.3098,7800.0
2005-07-07 14:15:00,20.89,20.9,20.88,20.89,6400.0,11.3098,11.3152,11.3044,11.3098,6400.0
2005-07-07 14:20:00,20.88,20.9,20.88,20.89,3400.0,11.3044,11.3152,11.3044,11.3098,3400.0
2005-07-07 14:25:00,20.9,20.91,20.9,20.9,9200.0,11.3152,11.3206,11.3152,11.3152,9200.0
2005-07-07 14:30:00,20.9,20.9,20.88,20.88,8400.0,11.3152,11.3152,11.3044,11.3044,8400.0
2005-07-07 14:35:00,20.88,20.89,20.88,20.88,17200.0,11.3044,11.3098,11.3044,11.3044,17200.0
2005-07-07 14:40:00,20.88,20.88,20.86,20.86,4600.0,11.3044,11.3044,11.2936,11.2936,4600.0
2005-07-07 14:45:00,20.86,20.86,20.84,20.85,10800.0,11.2936,11.2936,11.2827,11.2882,10800.0
2005-07-07 14:50:00,20.85,20.88,20.84,20.88,16200.0,11.2882,11.3044,11.2827,11.3044,16200.0
2005-07-07 14:55:00,20.88,20.88,20.86,20.87,12400.0,11.3044,11.3044,11.2936,11.299,12400.0
2005-07-07 15:00:00,20.87,20.9,20.87,20.89,31600.0,11.299,11.3152,11.299,11.3098,31600.0
2005-07-07 15:05:00,20.89,20.95,20.89,20.93,40600.0,11.3098,11.3423,11.3098,11.3315,40600.0
2005-07-07 15:10:00,20.93,20.93,20.9,20.9,12000.0,11.3315,11.3315,11.3152,11.3152,12000.0
2005-07-07 15:15:00,20.9,20.9,20.88,20.9,18200.0,11.3152,11.3152,11.3044,11.3152,18200.0
2005-07-07 15:20:00,20.9,20.93,20.9,20.93,20200.0,11.3152,11.3315,11.3152,11.3315,20200.0
2005-07-07 15:25:00,20.92,20.93,20.91,20.91,23000.0,11.3261,11.3315,11.3206,11.3206,23000.0
2005-07-07 15:30:00,20.9,20.94,20.9,20.93,26200.0,11.3152,11.3369,11.3152,11.3315,26200.0
2005-07-07 15:35:00,20.93,20.93,20.86,20.89,46200.0,11.3315,11.3315,11.2936,11.3098,46200.0
2005-07-07 15:40:00,20.89,20.92,20.89,20.92,27000.0,11.3098,11.3261,11.3098,11.3261,27000.0
2005-07-07 15:45:00,20.92,20.93,20.91,20.93,24000.0,11.3261,11.3315,11.3206,11.3315,24000.0
2005-07-07 15:50:00,20.93,20.98,20.93,20.97,42000.0,11.3315,11.3585,11.3315,11.3531,42000.0
2005-07-07 15:55:00,20.97,20.98,20.97,20.98,25800.0,11.3531,11.3585,11.3531,11.3585,25800.0
2005-07-08 09:30:00,20.88,20.9,20.83,20.85,68800.0,11.3044,11.3152,11.2773,11.2882,68800.0
2005-07-08 09:35:00,20.85,20.93,20.83,20.89,19000.0,11.2882,11.3315,11.2773,11.3098,19000.0
2005-07-08 09:40:00,20.89,20.99,20.89,20.99,32000.0,11.3098,11.3639,11.3098,11.3639,32000.0
2005-07-08 09:45:00,20.99,20.99,20.93,20.94,35800.0,11.3639,11.3639,11.3315,11.3369,35800.0
2005-07-08 09:50:00,20.95,20.97,20.95,20.97,20000.0,11.3423,11.3531,11.3423,11.3531,20000.0
2005-07-08 09:55:00,20.97,20.97,20.89,20.9,33400.0,11.3531,11.3531,11.3098,11.3152,33400.0
2005-07-08 10:00:00,20.9,20.92,20.89,20.91,19000.0,11.3152,11.3261,11.3098,11.3206,19000.0
2005-07-08 10:05:00,20.91,20.93,20.9,20.91,33600.0,11.3206,11.3315,11.3152,11.3206,33600.0
2005-07-08 10:10:00,20.91,20.93,20.91,20.93,20600.0,11.3206,11.3315,11.3206,11.3315,20600.0
2005-07-08 10:15:00,20.93,20.93,20.89,20.89,20600.0,11.3315,11.3315,11.3098,11.3098,20600.0
2005-07-08 10:20:00,20.89,20.91,20.89,20.91,14800.0,11.3098,11.3206,11.3098,11.3206,14800.0
2005-07-08 10:25:00,20.91,20.91,20.89,20.9,25800.0,11.3206,11.3206,11.3098,11.3152,25800.0
2005-07-08 10:30:00,20.9,20.91,20.86,20.87,29000.0,11.3152,11.3206,11.2936,11.299,29000.0
2005-07-08 10:35:00,20.86,20.89,20.86,20.89,18600.0,11.2936,11.3098,11.2936,11.3098,18600.0
2005-07-08 10:40:00,20.88,20.89,20.88,20.89,14600.0,11.3044,11.3098,11.3044,11.3098,14600.0
2005-07-08 10:45:00,20.9,20.94,20.9,20.94,18200.0,11.3152,11.3369,11.3152,11.3369,18200.0
2005-07-08 10:50:00,20.95,20.98,20.95,20.97,16600.0,11.3423,11.3585,11.3423,11.3531,16600.0
2005-07-08 10:55:00,20.97,20.97,20.96,20.96,11000.0,11.3531,11.3531,11.3477,11.3477,11000.0
2005-07-08 11:00:00,20.96,20.97,20.96,20.97,23400.0,11.3477,11.3531,11.3477,11.3531,23400.0
2005-07-08 11:05:00,20.96,20.96,20.95,20.95,8200.0,11.3477,11.3477,11.3423,11.3423,8200.0
2005-07-08 11:10:00,20.96,20.96,20.95,20.95,16000.0,11.3477,11.3477,11.3423,11.3423,16000.0
2005-07-08 11:15:00,20.96,20.96,20.93,20.93,18600.0,11.3477,11.3477,11.3315,11.3315,18600.0
2005-07-08 11:20:00,20.94,20.95,20.93,20.93,7000.0,11.3369,11.3423,11.3315,11.3315,7000.0
2005-07-08 11:25:00,20.93,20.96,20.93,20.96,15000.0,11.3315,11.3477,11.3315,11.3477,15000.0
2005-07-08 11:30:00,20.96,20.97,20.96,20.97,14000.0,11.3477,11.3531,11.3477,11.3531,14000.0
2005-07-08 11:35:00,20.98,20.98,20.97,20.97,9600.0,11.3585,11.3585,11.3531,11.3531,9600.0
2005-07-08 11:40:00,20.97,20.97,20.97,20.97,16600.0,11.3531,11.3531,11.3531,11.3531,16600.0
2005-07-08 11:45:00,20.97,20.98,20.97,20.97,25400.0,11.3531,11.3585,11.3531,11.3531,25400.0
2005-07-08 11:50:00,20.97,20.98,20.97,20.98,9200.0,11.3531,11.3585,11.3531,11.3585,9200.0
2005-07-08 11:55:00,20.98,20.98,20.97,20.98,10200.0,11.3585,11.3585,11.3531,11.3585,10200.0
2005-07-08 12:00:00,20.98,21.0,20.98,21.0,32600.0,11.3585,11.3694,11.3585,11.3694,32600.0
2005-07-08 12:05:00,21.0,21.0,21.0,21.0,10400.0,11.3694,11.3694,11.3694,11.3694,10400.0
2005-07-08 12:10:00,21.0,21.0,21.0,21.0,28400.0,11.3694,11.3694,11.3694,11.3694,28400.0
2005-07-08 12:15:00,21.0,21.0,21.0,21.0,79600.0,11.3694,11.3694,11.3694,11.3694,79600.0
2005-07-08 12:20:00,21.0,21.0,21.0,21.0,7800.0,11.3694,11.3694,11.3694,11.3694,7800.0
2005-07-08 12:25:00,21.0,21.02,21.0,21.0,6200.0,11.3694,11.3802,11.3694,11.3694,6200.0
2005-07-08 12:30:00,21.0,21.01,21.0,21.0,24600.0,11.3694,11.3748,11.3694,11.3694,24600.0
2005-07-08 12:35:00,21.0,21.0,21.0,21.0,12800.0,11.3694,11.3694,11.3694,11.3694,12800.0
2005-07-08 12:40:00,21.0,21.0,21.0,21.0,8600.0,11.3694,11.3694,11.3694,11.3694,8600.0
2005-07-08 12:45:00,21.0,21.01,20.99,21.0,103200.0,11.3694,11.3748,11.3639,11.3694,103200.0
2005-07-08 12:50:00,21.0,21.01,20.99,21.0,58200.0,11.3694,11.3748,11.3639,11.3694,58200.0
2005-07-08 12:55:00,21.0,21.0,20.98,20.98,12400.0,11.3694,11.3694,11.3585,11.3585,12400.0
2005-07-08 13:00:00,20.99,20.99,20.98,20.98,9600.0,11.3639,11.3639,11.3585,11.3585,9600.0
2005-07-08 13:05:00,20.98,20.98,20.97,20.98,8400.0,11.3585,11.3585,11.3531,11.3585,8400.0
2005-07-08 13:10:00,20.98,20.99,20.98,20.98,5400.0,11.3585,11.3639,11.3585,11.3585,5400.0
2005-07-08 13:15:00,20.98,20.98,20.97,20.97,8800.0,11.3585,11.3585,11.3531,11.3531,8800.0
2005-07-08 13:20:00,20.97,20.97,20.96,20.96,5800.0,11.3531,11.3531,11.3477,11.3477,5800.0
2005-07-08 13:25:00,20.97,20.97,20.96,20.97,7200.0,11.3531,11.3531,11.3477,11.3531,7200.0
2005-07-08 13:30:00,20.96,20.97,20.96,20.97,6600.0,11.3477,11.3531,11.3477,11.3531,6600.0
2005-07-08 13:35:00,20.97,20.99,20.97,20.99,6000.0,11.3531,11.3639,11.3531,11.3639,6000.0
2005-07-08 13:40:00,20.99,20.99,20.99,20.99,5200.0,11.3639,11.3639,11.3639,11.3639,5200.0
2005-07-08 13:45:00,20.99,21.0,20.99,21.0,5600.0,11.3639,11.3694,11.3639,11.3694,5600.0
2005-07-08 13:50:00,21.0,21.0,20.99,21.0,11200.0,11.3694,11.3694,11.3639,11.3694,11200.0
2005-07-08 13:55:00,21.0,21.0,20.99,20.99,6600.0,11.3694,11.3694,11.3639,11.3639,6600.0
2005-07-08 14:00:00,21.0,21.0,21.0,21.0,9000.0,11.3694,11.3694,11.3694,11.3694,9000.0
2005-07-08 14:05:00,21.0,21.0,21.0,21.0,10600.0,11.3694,11.3694,11.3694,11.3694,10600.0
2005-07-08 14:10:00,21.0,21.0,21.0,21.0,90800.0,11.3694,11.3694,11.3694,11.3694,90800.0
2005-07-08 14:15:00,21.0,21.0,21.0,21.0,10600.0,11.3694,11.3694,11.3694,11.3694,10600.0
2005-07-08 14:20:00,20.99,21.0,20.99,21.0,7600.0,11.3639,11.3694,11.3639,11.3694,7600.0
2005-07-08 14:25:00,21.0,21.0,21.0,21.0,11200.0,11.3694,11.3694,11.3694,11.3694,11200.0
2005-07-08 14:30:00,21.0,21.02,21.0,21.01,55400.0,11.3694,11.3802,11.3694,11.3748,55400.0
2005-07-08 14:35:00,21.01,21.01,21.0,21.0,17200.0,11.3748,11.3748,11.3694,11.3694,17200.0
2005-07-08 14:40:00,21.0,21.0,21.0,21.0,6800.0,11.3694,11.3694,11.3694,11.3694,6800.0
2005-07-08 14:45:00,21.0,21.0,20.99,20.99,11800.0,11.3694,11.3694,11.3639,11.3639,11800.0
2005-07-08 14:50:00,20.99,21.0,20.98,20.98,4600.0,11.3639,11.3694,11.3585,11.3585,4600.0
2005-07-08 14:55:00,20.98,20.98,20.96,20.98,7600.0,11.3585,11.3585,11.3477,11.3585,7600.0
2005-07-08 15:00:00,20.98,20.99,20.98,20.99,12600.0,11.3585,11.3639,11.3585,11.3639,12600.0
2005-07-08 15:05:00,20.99,21.0,20.99,21.0,3200.0,11.3639,11.3694,11.3639,11.3694,3200.0
2005-07-08 15:10:00,21.0,21.0,20.98,20.98,10800.0,11.3694,11.3694,11.3585,11.3585,10800.0
2005-07-08 15:15:00,20.98,20.98,20.98,20.98,4600.0,11.3585,11.3585,11.3585,11.3585,4600.0
2005-07-08 15:20:00,20.98,20.98,20.97,20.98,10200.0,11.3585,11.3585,11.3531,11.3585,10200.0
2005-07-08 15:25:00,20.98,21.0,20.98,21.0,14800.0,11.3585,11.3694,11.3585,11.3694,14800.0
2005-07-08 15:30:00,21.0,21.0,21.0,21.0,8600.0,11.3694,11.3694,11.3694,11.3694,8600.0
2005-07-08 15:35:00,21.0,21.0,21.0,21.0,14400.0,11.3694,11.3694,11.3694,11.3694,14400.0
2005-07-08 15:40:00,21.0,21.0,21.0,21.0,20400.0,11.3694,11.3694,11.3694,11.3694,20400.0
2005-07-08 15:45:00,21.0,21.0,21.0,21.0,14800.0,11.3694,11.3694,11.3694,11.3694,14800.0
2005-07-08 15:50:00,21.0,21.0,21.0,21.0,37200.0,11.3694,11.3694,11.3694,11.3694,37200.0
2005-07-08 15:55:00,21.0,21.0,20.99,21.0,110200.0,11.3694,11.3694,11.3639,11.3694,110200.0
2005-07-11 09:30:00,21.05,21.05,20.99,21.01,40400.0,11.3964,11.3964,11.3639,11.3748,40400.0
2005-07-11 09:35:00,21.02,21.02,20.98,21.0,12200.0,11.3802,11.3802,11.3585,11.3694,12200.0
2005-07-11 09:40:00,21.0,21.04,21.0,21.02,14800.0,11.3694,11.391,11.3694,11.3802,14800.0
2005-07-11 09:45:00,21.01,21.01,20.95,21.0,14000.0,11.3748,11.3748,11.3423,11.3694,14000.0
2005-07-11 09:50:00,21.02,21.08,21.02,21.08,35400.0,11.3802,11.4127,11.3802,11.4127,35400.0
2005-07-11 09:55:00,21.08,21.09,21.07,21.09,29200.0,11.4127,11.4181,11.4073,11.4181,29200.0
2005-07-11 10:00:00,21.09,21.11,21.09,21.11,15400.0,11.4181,11.4289,11.4181,11.4289,15400.0
2005-07-11 10:05:00,21.11,21.13,21.11,21.13,9400.0,11.4289,11.4397,11.4289,11.4397,9400.0
2005-07-11 10:10:00,21.13,21.15,21.13,21.14,27400.0,11.4397,11.4506,11.4397,11.4452,27400.0
2005-07-11 10:15:00,21.14,21.15,21.14,21.15,7400.0,11.4452,11.4506,11.4452,11.4506,7400.0
2005-07-11 10:20:00,21.15,21.18,21.15,21.18,35200.0,11.4506,11.4668,11.4506,11.4668,35200.0
2005-07-11 10:25:00,21.18,21.18,21.17,21.17,6000.0,11.4668,11.4668,11.4614,11.4614,6000.0
2005-07-11 10:30:00,21.18,21.19,21.17,21.18,26200.0,11.4668,11.4722,11.4614,11.4668,26200.0
2005-07-11 10:35:00,21.19,21.2,21.18,21.2,28600.0,11.4722,11.4776,11.4668,11.4776,28600.0
2005-07-11 10:40:00,21.2,21.23,21.2,21.22,31200.0,11.4776,11.4939,11.4776,11.4885,31200.0
2005-07-11 10:45:00,21.22,21.22,21.21,21.21,23000.0,11.4885,11.4885,11.4831,11.4831,23000.0
2005-07-11 10:50:00,21.21,21.22,21.21,21.22,21800.0,11.4831,11.4885,11.4831,11.4885,21800.0
2005-07-11 10:55:00,21.21,21.22,21.21,21.22,7800.0,11.4831,11.4885,11.4831,11.4885,7800.0
2005-07-11 11:00:00,21.22,21.22,21.21,21.21,8200.0,11.4885,11.4885,11.4831,11.4831,8200.0
2005-07-11 11:05:00,21.21,21.22,21.2,21.22,27600.0,11.4831,11.4885,11.4776,11.4885,27600.0
2005-07-11 11:10:00,21.22,21.23,21.21,21.22,23000.0,11.4885,11.4939,11.4831,11.4885,23000.0
2005-07-11 11:15:00,21.22,21.25,21.22,21.25,35400.0,11.4885,11.5047,11.4885,11.5047,35400.0
2005-07-11 11:20:00,21.25,21.25,21.24,21.24,14200.0,11.5047,11.5047,11.4993,11.4993,14200.0
2005-07-11 11:25:00,21.25,21.27,21.25,21.27,28600.0,11.5047,11.5155,11.5047,11.5155,28600.0
2005-07-11 11:30:00,21.27,21.29,21.27,21.29,12000.0,11.5155,11.5264,11.5155,11.5264,12000.0
2005-07-11 11:35:00,21.29,21.29,21.27,21.27,24400.0,11.5264,11.5264,11.5155,11.5155,24400.0
2005-07-11 11:40:00,21.27,21.28,21.27,21.28,16400.0,11.5155,11.521,11.5155,11.521,16400.0
2005-07-11 11:45:00,21.28,21.28,21.27,21.27,15800.0,11.521,11.521,11.5155,11.5155,15800.0
2005-07-11 11:50:00,21.27,21.28,21.27,21.27,6000.0,11.5155,11.521,11.5155,11.5155,6000.0
2005-07-11 11:55:00,21.28,21.28,21.27,21.28,20200.0,11.521,11.521,11.5155,11.521,20200.0
2005-07-11 12:00:00,21.28,21.28,21.27,21.28,17800.0,11.521,11.521,11.5155,11.521,17800.0
2005-07-11 12:05:00,21.28,21.28,21.27,21.28,6200.0,11.521,11.521,11.5155,11.521,6200.0
2005-07-11 12:10:00,21.28,21.28,21.27,21.28,13400.0,11.521,11.521,11.5155,11.521,13400.0
2005-07-11 12:15:00,21.28,21.29,21.28,21.28,9600.0,11.521,11.5264,11.521,11.521,9600.0
2005-07-11 12:20:00,21.28,21.29,21.27,21.27,16600.0,11.521,11.5264,11.5155,11.5155,16600.0
2005-07-11 12:25:00,21.27,21.27,21.26,21.26,5400.0,11.5155,11.5155,11.5101,11.5101,5400.0
2005-07-11 12:30:00,21.26,21.26,21.25,21.25,12200.0,11.5101,11.5101,11.5047,11.5047,12200.0
2005-07-11 12:35:00,21.25,21.27,21.25,21.27,4200.0,11.5047,11.5155,11.5047,11.5155,4200.0
2005-07-11 12:40:00,21.26,21.27,21.25,21.25,7400.0,11.5101,11.5155,11.5047,11.5047,7400.0
2005-07-11 12:45:00,21.26,21.26,21.25,21.25,4600.0,11.5101,11.5101,11.5047,11.5047,4600.0
2005-07-11 12:50:00,21.25,21.26,21.25,21.25,9200.0,11.5047,11.5101,11.5047,11.5047,9200.0
2005-07-11 12:55:00,21.25,21.26,21.24,21.24,9800.0,11.5047,11.5101,11.4993,11.4993,9800.0
2005-07-11 13:00:00,21.24,21.24,21.21,21.21,11000.0,11.4993,11.4993,11.4831,11.4831,11000.0
2005-07-11 13:05:00,21.21,21.21,21.18,21.18,16400.0,11.4831,11.4831,11.4668,11.4668,16400.0
2005-07-11 13:10:00,21.18,21.19,21.18,21.18,11000.0,11.4668,11.4722,11.4668,11.4668,11000.0
2005-07-11 13:15:00,21.18,21.19,21.18,21.18,211400.0,11.4668,11.4722,11.4668,11.4668,211400.0
2005-07-11 13:20:00,21.18,21.18,21.18,21.18,12600.0,11.4668,11.4668,11.4668,11.4668,12600.0
2005-07-11 13:25:00,21.18,21.19,21.18,21.19,5400.0,11.4668,11.4722,11.4668,11.4722,5400.0
2005-07-11 13:30:00,21.18,21.2,21.18,21.2,9200.0,11.4668,11.4776,11.4668,11.4776,9200.0
2005-07-11 13:35:00,21.2,21.2,21.2,21.2,2600.0,11.4776,11.4776,11.4776,11.4776,2600.0
2005-07-11 13:40:00,21.2,21.2,21.2,21.2,10000.0,11.4776,11.4776,11.4776,11.4776,10000.0
2005-07-11 13:45:00,21.2,21.21,21.2,21.2,19600.0,11.4776,11.4831,11.4776,11.4776,19600.0
2005-07-11 13:50:00,21.19,21.19,21.18,21.18,8200.0,11.4722,11.4722,11.4668,11.4668,8200.0
2005-07-11 13:55:00,21.18,21.18,21.16,21.16,19800.0,11.4668,11.4668,11.456,11.456,19800.0
2005-07-11 14:00:00,21.16,21.17,21.14,21.15,19000.0,11.456,11.4614,11.4452,11.4506,19000.0
2005-07-11 14:05:00,21.15,21.17,21.15,21.17,6600.0,11.4506,11.4614,11.4506,11.4614,6600.0
2005-07-11 14:10:00,21.17,21.17,21.17,21.17,11400.0,11.4614,11.4614,11.4614,11.4614,11400.0
2005-07-11 14:15:00,21.17,21.17,21.17,21.17,2600.0,11.4614,11.4614,11.4614,11.4614,2600.0
2005-07-11 14:20:00,21.17,21.17,21.15,21.16,18200.0,11.4614,11.4614,11.4506,11.456,18200.0
2005-07-11 14:25:00,21.16,21.16,21.15,21.16,9600.0,11.456,11.456,11.4506,11.456,9600.0
2005-07-11 14:30:00,21.16,21.18,21.16,21.16,7800.0,11.456,11.4668,11.456,11.456,7800.0
2005-07-11 14:35:00,21.17,21.2,21.16,21.18,15800.0,11.4614,11.4776,11.456,11.4668,15800.0
2005-07-11 14:40:00,21.2,21.2,21.17,21.17,18400.0,11.4776,11.4776,11.4614,11.4614,18400.0
2005-07-11 14:45:00,21.17,21.17,21.16,21.16,7600.0,11.4614,11.4614,11.456,11.456,7600.0
2005-07-11 14:50:00,21.17,21.17,21.16,21.17,9200.0,11.4614,11.4614,11.456,11.4614,9200.0
2005-07-11 14:55:00,21.17,21.17,21.16,21.16,8600.0,11.4614,11.4614,11.456,11.456,8600.0
2005-07-11 15:00:00,21.17,21.17,21.15,21.16,10600.0,11.4614,11.4614,11.4506,11.456,10600.0
2005-07-11 15:05:00,21.16,21.16,21.15,21.15,7200.0,11.456,11.456,11.4506,11.4506,7200.0
2005-07-11 15:10:00,21.15,21.16,21.14,21.15,12600.0,11.4506,11.456,11.4452,11.4506,12600.0
2005-07-11 15:15:00,21.15,21.16,21.13,21.15,11600.0,11.4506,11.456,11.4397,11.4506,11600.0
2005-07-11 15:20:00,21.15,21.15,21.13,21.13,10200.0,11.4506,11.4506,11.4397,11.4397,10200.0
2005-07-11 15:25:00,21.13,21.15,21.13,21.15,17200.0,11.4397,11.4506,11.4397,11.4506,17200.0
2005-07-11 15:30:00,21.16,21.18,21.15,21.18,24000.0,11.456,11.4668,11.4506,11.4668,24000.0
2005-07-11 15:35:00,21.18,21.18,21.17,21.17,15800.0,11.4668,11.4668,11.4614,11.4614,15800.0
2005-07-11 15:40:00,21.17,21.18,21.17,21.18,19800.0,11.4614,11.4668,11.4614,11.4668,19800.0
2005-07-11 15:45:00,21.18,21.18,21.18,21.18,20800.0,11.4668,11.4668,11.4668,11.4668,20800.0
2005-07-11 15:50:00,21.18,21.18,21.17,21.17,22800.0,11.4668,11.4668,11.4614,11.4614,22800.0
2005-07-11 15:55:00,21.17,21.21,21.17,21.21,50600.0,11.4614,11.4831,11.4614,11.4831,50600.0
2005-07-12 09:30:00,21.13,21.13,21.13,21.13,33000.0,11.4397,11.4397,11.4397,11.4397,33000.0
2005-07-12 09:35:00,21.14,21.23,21.14,21.21,23000.0,11.4452,11.4939,11.4452,11.4831,23000.0
2005-07-12 09:40:00,21.21,21.21,21.08,21.1,27000.0,11.4831,11.4831,11.4127,11.4235,27000.0
2005-07-12 09:45:00,21.11,21.11,21.08,21.1,21200.0,11.4289,11.4289,11.4127,11.4235,21200.0
2005-07-12 09:50:00,21.1,21.17,21.1,21.17,32600.0,11.4235,11.4614,11.4235,11.4614,32600.0
2005-07-12 09:55:00,21.19,21.22,21.19,21.22,21000.0,11.4722,11.4885,11.4722,11.4885,21000.0
2005-07-12 10:00:00,21.23,21.23,21.22,21.23,29800.0,11.4939,11.4939,11.4885,11.4939,29800.0
2005-07-12 10:05:00,21.23,21.24,21.21,21.22,33400.0,11.4939,11.4993,11.4831,11.4885,33400.0
2005-07-12 10:10:00,21.21,21.21,21.18,21.18,19000.0,11.4831,11.4831,11.4668,11.4668,19000.0
2005-07-12 10:15:00,21.18,21.19,21.14,21.15,92000.0,11.4668,11.4722,11.4452,11.4506,92000.0
2005-07-12 10:20:00,21.15,21.15,21.11,21.12,83000.0,11.4506,11.4506,11.4289,11.4343,83000.0
2005-07-12 10:25:00,21.11,21.14,21.1,21.1,97800.0,11.4289,11.4452,11.4235,11.4235,97800.0
2005-07-12 10:30:00,21.1,21.11,21.1,21.1,27800.0,11.4235,11.4289,11.4235,11.4235,27800.0
2005-07-12 10:35:00,21.1,21.11,21.08,21.08,30600.0,11.4235,11.4289,11.4127,11.4127,30600.0
2005-07-12 10:40:00,21.09,21.11,21.09,21.1,9000.0,11.4181,11.4289,11.4181,11.4235,9000.0
2005-07-12 10:45:00,21.1,21.12,21.1,21.11,21200.0,11.4235,11.4343,11.4235,11.4289,21200.0
2005-07-12 10:50:00,21.11,21.16,21.11,21.14,26400.0,11.4289,11.456,11.4289,11.4452,26400.0
2005-07-12 10:55:00,21.15,21.16,21.14,21.16,14200.0,11.4506,11.456,11.4452,11.456,14200.0
2005-07-12 11:00:00,21.15,21.16,21.15,21.15,38600.0,11.4506,11.456,11.4506,11.4506,38600.0
2005-07-12 11:05:00,21.15,21.19,21.15,21.19,26400.0,11.4506,11.4722,11.4506,11.4722,26400.0
2005-07-12 11:10:00,21.18,21.2,21.17,21.19,18800.0,11.4668,11.4776,11.4614,11.4722,18800.0
2005-07-12 11:15:00,21.19,21.21,21.19,21.21,12800.0,11.4722,11.4831,11.4722,11.4831,12800.0
2005-07-12 11:20:00,21.21,21.24,21.21,21.24,19600.0,11.4831,11.4993,11.4831,11.4993,19600.0
2005-07-12 11:25:00,21.24,21.25,21.23,21.24,31400.0,11.4993,11.5047,11.4939,11.4993,31400.0
2005-07-12 11:30:00,21.25,21.25,21.23,21.23,40200.0,11.5047,11.5047,11.4939,11.4939,40200.0
2005-07-12 11:35:00,21.23,21.24,21.23,21.23,16200.0,11.4939,11.4993,11.4939,11.4939,16200.0
2005-07-12 11:40:00,21.23,21.23,21.22,21.22,10600.0,11.4939,11.4939,11.4885,11.4885,10600.0
2005-07-12 11:45:00,21.22,21.22,21.21,21.22,3200.0,11.4885,11.4885,11.4831,11.4885,3200.0
2005-07-12 11:50:00,21.21,21.22,21.21,21.21,9400.0,11.4831,11.4885,11.4831,11.4831,9400.0
2005-07-12 11:55:00,21.21,21.22,21.21,21.22,10200.0,11.4831,11.4885,11.4831,11.4885,10200.0
2005-07-12 12:00:00,21.22,21.22,21.2,21.21,25600.0,11.4885,11.4885,11.4776,11.4831,25600.0
2005-07-12 12:05:00,21.22,21.23,21.22,21.23,11600.0,11.4885,11.4939,11.4885,11.4939,11600.0
2005-07-12 12:10:00,21.22,21.23,21.22,21.22,4200.0,11.4885,11.4939,11.4885,11.4885,4200.0
2005-07-12 12:15:00,21.22,21.23,21.22,21.23,23600.0,11.4885,11.4939,11.4885,11.4939,23600.0
2005-07-12 12:20:00,21.23,21.25,21.23,21.25,6200.0,11.4939,11.5047,11.4939,11.5047,6200.0
2005-07-12 12:25:00,21.25,21.25,21.25,21.25,19000.0,11.5047,11.5047,11.5047,11.5047,19000.0
2005-07-12 12:30:00,21.25,21.25,21.25,21.25,8400.0,11.5047,11.5047,11.5047,11.5047,8400.0
2005-07-12 12:35:00,21.25,21.25,21.24,21.25,5600.0,11.5047,11.5047,11.4993,11.5047,5600.0
2005-07-12 12:40:00,21.24,21.25,21.24,21.25,4000.0,11.4993,11.5047,11.4993,11.5047,4000.0
2005-07-12 12:45:00,21.24,21.25,21.23,21.23,29800.0,11.4993,11.5047,11.4939,11.4939,29800.0
2005-07-12 12:50:00,21.23,21.25,21.22,21.24,19600.0,11.4939,11.5047,11.4885,11.4993,19600.0
2005-07-12 12:55:00,21.25,21.25,21.24,21.25,18400.0,11.5047,11.5047,11.4993,11.5047,18400.0
2005-07-12 13:00:00,21.25,21.25,21.24,21.25,5000.0,11.5047,11.5047,11.4993,11.5047,5000.0
2005-07-12 13:05:00,21.25,21.25,21.25,21.25,8800.0,11.5047,11.5047,11.5047,11.5047,8800.0
2005-07-12 13:10:00,21.25,21.25,21.25,21.25,15200.0,11.5047,11.5047,11.5047,11.5047,15200.0
2005-07-12 13:15:00,21.25,21.25,21.25,21.25,2800.0,11.5047,11.5047,11.5047,11.5047,2800.0
2005-07-12 13:20:00,21.25,21.25,21.24,21.24,10400.0,11.5047,11.5047,11.4993,11.4993,10400.0
2005-07-12 13:25:00,21.25,21.26,21.25,21.25,21600.0,11.5047,11.5101,11.5047,11.5047,21600.0
2005-07-12 13:30:00,21.25,21.26,21.25,21.26,16200.0,11.5047,11.5101,11.5047,11.5101,16200.0
2005-07-12 13:35:00,21.27,21.27,21.25,21.25,38600.0,11.5155,11.5155,11.5047,11.5047,38600.0
2005-07-12 13:40:00,21.25,21.26,21.25,21.25,18000.0,11.5047,11.5101,11.5047,11.5047,18000.0
2005-07-12 13:45:00,21.25,21.26,21.25,21.26,7400.0,11.5047,11.5101,11.5047,11.5101,7400.0
2005-07-12 13:50:00,21.26,21.27,21.25,21.27,14000.0,11.5101,11.5155,11.5047,11.5155,14000.0
2005-07-12 13:55:00,21.27,21.29,21.27,21.28,39800.0,11.5155,11.5264,11.5155,11.521,39800.0
2005-07-12 14:00:00,21.28,21.31,21.28,21.31,9200.0,11.521,11.5372,11.521,11.5372,9200.0
2005-07-12 14:05:00,21.31,21.31,21.29,21.29,30600.0,11.5372,11.5372,11.5264,11.5264,30600.0
2005-07-12 14:10:00,21.3,21.3,21.29,21.29,7000.0,11.5318,11.5318,11.5264,11.5264,7000.0
2005-07-12 14:15:00,21.3,21.31,21.3,21.31,9800.0,11.5318,11.5372,11.5318,11.5372,9800.0
2005-07-12 14:20:00,21.31,21.31,21.3,21.31,6600.0,11.5372,11.5372,11.5318,11.5372,6600.0
2005-07-12 14:25:00,21.3,21.31,21.29,21.29,8000.0,11.5318,11.5372,11.5264,11.5264,8000.0
2005-07-12 14:30:00,21.29,21.3,21.29,21.3,7800.0,11.5264,11.5318,11.5264,11.5318,7800.0
2005-07-12 14:35:00,21.3,21.3,21.3,21.3,17600.0,11.5318,11.5318,11.5318,11.5318,17600.0
2005-07-12 14:40:00,21.3,21.3,21.29,21.29,19000.0,11.5318,11.5318,11.5264,11.5264,19000.0
2005-07-12 14:45:00,21.29,21.31,21.29,21.3,19800.0,11.5264,11.5372,11.5264,11.5318,19800.0
2005-07-12 14:50:00,21.3,21.31,21.3,21.31,15800.0,11.5318,11.5372,11.5318,11.5372,15800.0
2005-07-12 14:55:00,21.3,21.31,21.3,21.31,14200.0,11.5318,11.5372,11.5318,11.5372,14200.0
2005-07-12 15:00:00,21.31,21.34,21.31,21.32,12800.0,11.5372,11.5534,11.5372,11.5426,12800.0
2005-07-12 15:05:00,21.32,21.34,21.31,21.32,12400.0,11.5426,11.5534,11.5372,11.5426,12400.0
2005-07-12 15:10:00,21.32,21.34,21.32,21.33,18200.0,11.5426,11.5534,11.5426,11.548,18200.0
2005-07-12 15:15:00,21.34,21.34,21.33,21.34,8400.0,11.5534,11.5534,11.548,11.5534,8400.0
2005-07-12 15:20:00,21.34,21.35,21.33,21.33,25600.0,11.5534,11.5589,11.548,11.548,25600.0
2005-07-12 15:25:00,21.33,21.36,21.33,21.36,21000.0,11.548,11.5643,11.548,11.5643,21000.0
2005-07-12 15:30:00,21.36,21.36,21.35,21.36,18000.0,11.5643,11.5643,11.5589,11.5643,18000.0
2005-07-12 15:35:00,21.36,21.38,21.35,21.38,46000.0,11.5643,11.5751,11.5589,11.5751,46000.0
2005-07-12 15:40:00,21.38,21.39,21.32,21.32,70400.0,11.5751,11.5805,11.5426,11.5426,70400.0
2005-07-12 15:45:00,21.32,21.32,21.31,21.31,15800.0,11.5426,11.5426,11.5372,11.5372,15800.0
2005-07-12 15:50:00,21.3,21.31,21.3,21.31,35600.0,11.5318,11.5372,11.5318,11.5372,35600.0
2005-07-12 15:55:00,21.31,21.31,21.3,21.31,26800.0,11.5372,11.5372,11.5318,11.5372,26800.0
2005-07-13 09:30:00,21.31,21.34,21.31,21.32,33600.0,11.5372,11.5534,11.5372,11.5426,33600.0
2005-07-13 09:35:00,21.3,21.3,21.28,21.3,37600.0,11.5318,11.5318,11.521,11.5318,37600.0
2005-07-13 09:40:00,21.3,21.31,21.18,21.18,33800.0,11.5318,11.5372,11.4668,11.4668,33800.0
2005-07-13 09:45:00,21.18,21.2,21.18,21.19,11400.0,11.4668,11.4776,11.4668,11.4722,11400.0
2005-07-13 09:50:00,21.2,21.21,21.17,21.17,18400.0,11.4776,11.4831,11.4614,11.4614,18400.0
2005-07-13 09:55:00,21.16,21.18,21.16,21.18,5600.0,11.456,11.4668,11.456,11.4668,5600.0
2005-07-13 10:00:00,21.18,21.23,21.18,21.23,28400.0,11.4668,11.4939,11.4668,11.4939,28400.0
2005-07-13 10:05:00,21.23,21.23,21.21,21.21,18600.0,11.4939,11.4939,11.4831,11.4831,18600.0
2005-07-13 10:10:00,21.21,21.22,21.2,21.22,15600.0,11.4831,11.4885,11.4776,11.4885,15600.0
2005-07-13 10:15:00,21.22,21.22,21.2,21.2,8400.0,11.4885,11.4885,11.4776,11.4776,8400.0
2005-07-13 10:20:00,21.2,21.2,21.18,21.18,15200.0,11.4776,11.4776,11.4668,11.4668,15200.0
2005-07-13 10:25:00,21.18,21.2,21.18,21.2,13000.0,11.4668,11.4776,11.4668,11.4776,13000.0
2005-07-13 10:30:00,21.2,21.22,21.2,21.22,18600.0,11.4776,11.4885,11.4776,11.4885,18600.0
2005-07-13 10:35:00,21.24,21.28,21.23,21.25,19800.0,11.4993,11.521,11.4939,11.5047,19800.0
2005-07-13 10:40:00,21.25,21.26,21.2,21.2,13800.0,11.5047,11.5101,11.4776,11.4776,13800.0
2005-07-13 10:45:00,21.2,21.21,21.19,21.2,18800.0,11.4776,11.4831,11.4722,11.4776,18800.0
2005-07-13 10:50:00,21.2,21.21,21.19,21.19,8800.0,11.4776,11.4831,11.4722,11.4722,8800.0
2005-07-13 10:55:00,21.18,21.18,21.18,21.18,9600.0,11.4668,11.4668,11.4668,11.4668,9600.0
2005-07-13 11:00:00,21.18,21.18,21.18,21.18,15000.0,11.4668,11.4668,11.4668,11.4668,15000.0
2005-07-13 11:05:00,21.18,21.21,21.18,21.21,8000.0,11.4668,11.4831,11.4668,11.4831,8000.0
2005-07-13 11:10:00,21.19,21.2,21.19,21.2,11600.0,11.4722,11.4776,11.4722,11.4776,11600.0
2005-07-13 11:15:00,21.2,21.2,21.2,21.2,4800.0,11.4776,11.4776,11.4776,11.4776,4800.0
2005-07-13 11:20:00,21.2,21.22,21.2,21.22,10600.0,11.4776,11.4885,11.4776,11.4885,10600.0
2005-07-13 11:25:00,21.22,21.24,21.22,21.24,3800.0,11.4885,11.4993,11.4885,11.4993,3800.0
2005-07-13 11:30:00,21.24,21.25,21.24,21.25,8600.0,11.4993,11.5047,11.4993,11.5047,8600.0
2005-07-13 11:35:00,21.26,21.27,21.26,21.26,10200.0,11.5101,11.5155,11.5101,11.5101,10200.0
2005-07-13 11:40:00,21.26,21.27,21.26,21.27,7600.0,11.5101,11.5155,11.5101,11.5155,7600.0
2005-07-13 11:45:00,21.27,21.27,21.27,21.27,2000.0,11.5155,11.5155,11.5155,11.5155,2000.0
2005-07-13 11:50:00,21.27,21.27,21.26,21.26,3000.0,11.5155,11.5155,11.5101,11.5101,3000.0
2005-07-13 11:55:00,21.26,21.27,21.25,21.26,8600.0,11.5101,11.5155,11.5047,11.5101,8600.0
2005-07-13 12:00:00,21.26,21.27,21.26,21.27,5000.0,11.5101,11.5155,11.5101,11.5155,5000.0
2005-07-13 12:05:00,21.26,21.27,21.25,21.25,4600.0,11.5101,11.5155,11.5047,11.5047,4600.0
2005-07-13 12:10:00,21.25,21.27,21.25,21.26,3400.0,11.5047,11.5155,11.5047,11.5101,3400.0
2005-07-13 12:15:00,21.26,21.27,21.26,21.26,3000.0,11.5101,11.5155,11.5101,11.5101,3000.0
2005-07-13 12:20:00,21.25,21.27,21.25,21.27,6600.0,11.5047,11.5155,11.5047,11.5155,6600.0
2005-07-13 12:25:00,21.25,21.25,21.25,21.25,2200.0,11.5047,11.5047,11.5047,11.5047,2200.0
2005-07-13 12:30:00,21.25,21.26,21.25,21.26,9200.0,11.5047,11.5101,11.5047,11.5101,9200.0
2005-07-13 12:35:00,21.27,21.27,21.27,21.27,3600.0,11.5155,11.5155,11.5155,11.5155,3600.0
2005-07-13 12:40:00,21.26,21.27,21.26,21.26,3800.0,11.5101,11.5155,11.5101,11.5101,3800.0
2005-07-13 12:45:00,21.26,21.28,21.25,21.27,30800.0,11.5101,11.521,11.5047,11.5155,30800.0
2005-07-13 12:50:00,21.28,21.28,21.27,21.27,8600.0,11.521,11.521,11.5155,11.5155,8600.0
2005-07-13 12:55:00,21.27,21.27,21.25,21.25,2800.0,11.5155,11.5155,11.5047,11.5047,2800.0
2005-07-13 13:00:00,21.25,21.26,21.25,21.26,3200.0,11.5047,11.5101,11.5047,11.5101,3200.0
2005-07-13 13:05:00,21.25,21.26,21.25,21.25,1600.0,11.5047,11.5101,11.5047,11.5047,1600.0
2005-07-13 13:10:00,21.25,21.25,21.24,21.24,5200.0,11.5047,11.5047,11.4993,11.4993,5200.0
2005-07-13 13:15:00,21.24,21.25,21.24,21.25,122200.0,11.4993,11.5047,11.4993,11.5047,122200.0
2005-07-13 13:20:00,21.25,21.25,21.25,21.25,35200.0,11.5047,11.5047,11.5047,11.5047,35200.0
2005-07-13 13:25:00,21.25,21.25,21.24,21.25,28000.0,11.5047,11.5047,11.4993,11.5047,28000.0
2005-07-13 13:30:00,21.25,21.25,21.25,21.25,1200.0,11.5047,11.5047,11.5047,11.5047,1200.0
2005-07-13 13:35:00,21.25,21.25,21.24,21.24,4000.0,11.5047,11.5047,11.4993,11.4993,4000.0
2005-07-13 13:40:00,21.25,21.25,21.25,21.25,16600.0,11.5047,11.5047,11.5047,11.5047,16600.0
2005-07-13 13:45:00,21.25,21.25,21.25,21.25,10600.0,11.5047,11.5047,11.5047,11.5047,10600.0
2005-07-13 13:50:00,21.25,21.25,21.25,21.25,4200.0,11.5047,11.5047,11.5047,11.5047,4200.0
2005-07-13 13:55:00,21.25,21.27,21.25,21.25,10000.0,11.5047,11.5155,11.5047,11.5047,10000.0
2005-07-13 14:00:00,21.25,21.28,21.25,21.26,9600.0,11.5047,11.521,11.5047,11.5101,9600.0
2005-07-13 14:05:00,21.26,21.26,21.25,21.25,4000.0,11.5101,11.5101,11.5047,11.5047,4000.0
2005-07-13 14:10:00,21.25,21.25,21.24,21.25,5600.0,11.5047,11.5047,11.4993,11.5047,5600.0
2005-07-13 14:15:00,21.25,21.27,21.25,21.27,7400.0,11.5047,11.5155,11.5047,11.5155,7400.0
2005-07-13 14:20:00,21.26,21.27,21.26,21.26,2200.0,11.5101,11.5155,11.5101,11.5101,2200.0
2005-07-13 14:25:00,21.25,21.27,21.25,21.26,5600.0,11.5047,11.5155,11.5047,11.5101,5600.0
2005-07-13 14:30:00,21.27,21.29,21.27,21.27,14000.0,11.5155,11.5264,11.5155,11.5155,14000.0
2005-07-13 14:35:00,21.28,21.28,21.27,21.27,8400.0,11.521,11.521,11.5155,11.5155,8400.0
2005-07-13 14:40:00,21.27,21.31,21.27,21.31,17400.0,11.5155,11.5372,11.5155,11.5372,17400.0
2005-07-13 14:45:00,21.29,21.29,21.29,21.29,1600.0,11.5264,11.5264,11.5264,11.5264,1600.0
2005-07-13 14:50:00,21.29,21.29,21.28,21.29,4800.0,11.5264,11.5264,11.521,11.5264,4800.0
2005-07-13 14:55:00,21.28,21.28,21.26,21.26,6200.0,11.521,11.521,11.5101,11.5101,6200.0
2005-07-13 15:00:00,21.26,21.26,21.24,21.24,9800.0,11.5101,11.5101,11.4993,11.4993,9800.0
2005-07-13 15:05:00,21.24,21.25,21.23,21.25,14200.0,11.4993,11.5047,11.4939,11.5047,14200.0
2005-07-13 15:10:00,21.25,21.27,21.25,21.27,8400.0,11.5047,11.5155,11.5047,11.5155,8400.0
2005-07-13 15:15:00,21.27,21.31,21.27,21.3,10800.0,11.5155,11.5372,11.5155,11.5318,10800.0
2005-07-13 15:20:00,21.3,21.31,21.3,21.3,5000.0,11.5318,11.5372,11.5318,11.5318,5000.0
2005-07-13 15:25:00,21.31,21.31,21.3,21.3,14800.0,11.5372,11.5372,11.5318,11.5318,14800.0
2005-07-13 15:30:00,21.3,21.32,21.3,21.3,16400.0,11.5318,11.5426,11.5318,11.5318,16400.0
2005-07-13 15:35:00,21.29,21.3,21.28,21.3,17400.0,11.5264,11.5318,11.521,11.5318,17400.0
2005-07-13 15:40:00,21.29,21.31,21.29,21.29,16400.0,11.5264,11.5372,11.5264,11.5264,16400.0
2005-07-13 15:45:00,21.29,21.29,21.28,21.28,12400.0,11.5264,11.5264,11.521,11.521,12400.0
2005-07-13 15:50:00,21.28,21.28,21.26,21.28,25400.0,11.521,11.521,11.5101,11.521,25400.0
2005-07-13 15:55:00,21.27,21.28,21.27,21.28,19000.0,11.5155,11.521,11.5155,11.521,19000.0
2005-07-14 09:30:00,21.3,21.33,21.3,21.33,142600.0,11.5318,11.548,11.5318,11.548,142600.0
2005-07-14 09:35:00,21.33,21.47,21.33,21.4,16400.0,11.548,11.6238,11.548,11.5859,16400.0
2005-07-14 09:40:00,21.4,21.43,21.38,21.43,16000.0,11.5859,11.6022,11.5751,11.6022,16000.0
2005-07-14 09:45:00,21.43,21.43,21.38,21.4,26200.0,11.6022,11.6022,11.5751,11.5859,26200.0
2005-07-14 09:50:00,21.39,21.43,21.37,21.42,29000.0,11.5805,11.6022,11.5697,11.5967,29000.0
2005-07-14 09:55:00,21.41,21.42,21.33,21.35,29200.0,11.5913,11.5967,11.548,11.5589,29200.0
2005-07-14 10:00:00,21.35,21.35,21.32,21.34,6600.0,11.5589,11.5589,11.5426,11.5534,6600.0
2005-07-14 10:05:00,21.34,21.36,21.33,21.34,9400.0,11.5534,11.5643,11.548,11.5534,9400.0
2005-07-14 10:10:00,21.35,21.35,21.32,21.33,13200.0,11.5589,11.5589,11.5426,11.548,13200.0
2005-07-14 10:15:00,21.33,21.36,21.33,21.36,12600.0,11.548,11.5643,11.548,11.5643,12600.0
2005-07-14 10:20:00,21.35,21.37,21.32,21.36,22600.0,11.5589,11.5697,11.5426,11.5643,22600.0
2005-07-14 10:25:00,21.35,21.36,21.33,21.34,10800.0,11.5589,11.5643,11.548,11.5534,10800.0
2005-07-14 10:30:00,21.34,21.38,21.34,21.35,21200.0,11.5534,11.5751,11.5534,11.5589,21200.0
2005-07-14 10:35:00,21.35,21.35,21.3,21.3,35000.0,11.5589,11.5589,11.5318,11.5318,35000.0
2005-07-14 10:40:00,21.31,21.31,21.28,21.28,42800.0,11.5372,11.5372,11.521,11.521,42800.0
2005-07-14 10:45:00,21.28,21.29,21.28,21.29,37200.0,11.521,11.5264,11.521,11.5264,37200.0
2005-07-14 10:50:00,21.28,21.29,21.28,21.28,32800.0,11.521,11.5264,11.521,11.521,32800.0
2005-07-14 10:55:00,21.28,21.28,21.27,21.27,69400.0,11.521,11.521,11.5155,11.5155,69400.0
2005-07-14 11:00:00,21.28,21.28,21.27,21.28,69000.0,11.521,11.521,11.5155,11.521,69000.0
2005-07-14 11:05:00,21.28,21.28,21.27,21.28,56200.0,11.521,11.521,11.5155,11.521,56200.0
2005-07-14 11:10:00,21.28,21.29,21.27,21.29,28600.0,11.521,11.5264,11.5155,11.5264,28600.0
2005-07-14 11:15:00,21.29,21.29,21.28,21.28,13600.0,11.5264,11.5264,11.521,11.521,13600.0
2005-07-14 11:20:00,21.28,21.28,21.25,21.26,17600.0,11.521,11.521,11.5047,11.5101,17600.0
2005-07-14 11:25:00,21.25,21.28,21.25,21.27,13400.0,11.5047,11.521,11.5047,11.5155,13400.0
2005-07-14 11:30:00,21.27,21.27,21.25,21.25,17200.0,11.5155,11.5155,11.5047,11.5047,17200.0
2005-07-14 11:35:00,21.25,21.27,21.25,21.27,13800.0,11.5047,11.5155,11.5047,11.5155,13800.0
2005-07-14 11:40:00,21.27,21.27,21.26,21.26,31200.0,11.5155,11.5155,11.5101,11.5101,31200.0
2005-07-14 11:45:00,21.26,21.27,21.26,21.26,37200.0,11.5101,11.5155,11.5101,11.5101,37200.0
2005-07-14 11:50:00,21.27,21.27,21.26,21.26,35400.0,11.5155,11.5155,11.5101,11.5101,35400.0
2005-07-14 11:55:00,21.27,21.27,21.21,21.23,36600.0,11.5155,11.5155,11.4831,11.4939,36600.0
2005-07-14 12:00:00,21.22,21.24,21.22,21.23,43800.0,11.4885,11.4993,11.4885,11.4939,43800.0
2005-07-14 12:05:00,21.23,21.24,21.23,21.23,71800.0,11.4939,11.4993,11.4939,11.4939,71800.0
2005-07-14 12:10:00,21.23,21.25,21.22,21.25,35200.0,11.4939,11.5047,11.4885,11.5047,35200.0
2005-07-14 12:15:00,21.25,21.25,21.23,21.23,11800.0,11.5047,11.5047,11.4939,11.4939,11800.0
2005-07-14 12:20:00,21.23,21.24,21.22,21.23,37000.0,11.4939,11.4993,11.4885,11.4939,37000.0
2005-07-14 12:25:00,21.23,21.23,21.22,21.23,26400.0,11.4939,11.4939,11.4885,11.4939,26400.0
2005-07-14 12:30:00,21.23,21.23,21.22,21.22,13000.0,11.4939,11.4939,11.4885,11.4885,13000.0
2005-07-14 12:35:00,21.22,21.22,21.21,21.21,40800.0,11.4885,11.4885,11.4831,11.4831,40800.0
2005-07-14 12:40:00,21.21,21.21,21.2,21.21,27800.0,11.4831,11.4831,11.4776,11.4831,27800.0
2005-07-14 12:45:00,21.21,21.21,21.2,21.2,37600.0,11.4831,11.4831,11.4776,11.4776,37600.0
2005-07-14 12:50:00,21.2,21.21,21.18,21.18,47800.0,11.4776,11.4831,11.4668,11.4668,47800.0
2005-07-14 12:55:00,21.18,21.19,21.18,21.19,5600.0,11.4668,11.4722,11.4668,11.4722,5600.0
2005-07-14 13:00:00,21.19,21.2,21.19,21.2,12400.0,11.4722,11.4776,11.4722,11.4776,12400.0
2005-07-14 13:05:00,21.2,21.2,21.19,21.19,18000.0,11.4776,11.4776,11.4722,11.4722,18000.0
2005-07-14 13:10:00,21.18,21.2,21.18,21.2,23200.0,11.4668,11.4776,11.4668,11.4776,23200.0
2005-07-14 13:15:00,21.2,21.2,21.18,21.18,20600.0,11.4776,11.4776,11.4668,11.4668,20600.0
2005-07-14 13:20:00,21.17,21.18,21.17,21.18,49200.0,11.4614,11.4668,11.4614,11.4668,49200.0
2005-07-14 13:25:00,21.18,21.18,21.17,21.18,56600.0,11.4668,11.4668,11.4614,11.4668,56600.0
2005-07-14 13:30:00,21.18,21.18,21.17,21.18,32600.0,11.4668,11.4668,11.4614,11.4668,32600.0
2005-07-14 13:35:00,21.17,21.18,21.17,21.18,56800.0,11.4614,11.4668,11.4614,11.4668,56800.0
2005-07-14 13:40:00,21.18,21.18,21.14,21.15,37200.0,11.4668,11.4668,11.4452,11.4506,37200.0
2005-07-14 13:45:00,21.15,21.15,21.13,21.13,38600.0,11.4506,11.4506,11.4397,11.4397,38600.0
2005-07-14 13:50:00,21.13,21.13,21.12,21.13,22800.0,11.4397,11.4397,11.4343,11.4397,22800.0
2005-07-14 13:55:00,21.13,21.13,21.1,21.11,19600.0,11.4397,11.4397,11.4235,11.4289,19600.0
2005-07-14 14:00:00,21.11,21.11,21.11,21.11,46000.0,11.4289,11.4289,11.4289,11.4289,46000.0
2005-07-14 14:05:00,21.11,21.12,21.11,21.11,43600.0,11.4289,11.4343,11.4289,11.4289,43600.0
2005-07-14 14:10:00,21.11,21.13,21.11,21.13,49200.0,11.4289,11.4397,11.4289,11.4397,49200.0
2005-07-14 14:15:00,21.13,21.14,21.13,21.13,22200.0,11.4397,11.4452,11.4397,11.4397,22200.0
2005-07-14 14:20:00,21.13,21.13,21.13,21.13,21400.0,11.4397,11.4397,11.4397,11.4397,21400.0
2005-07-14 14:25:00,21.13,21.13,21.13,21.13,17800.0,11.4397,11.4397,11.4397,11.4397,17800.0
2005-07-14 14:30:00,21.13,21.13,21.13,21.13,15800.0,11.4397,11.4397,11.4397,11.4397,15800.0
2005-07-14 14:35:00,21.13,21.13,21.13,21.13,26200.0,11.4397,11.4397,11.4397,11.4397,26200.0
2005-07-14 14:40:00,21.13,21.13,21.13,21.13,13400.0,11.4397,11.4397,11.4397,11.4397,13400.0
2005-07-14 14:45:00,21.13,21.13,21.13,21.13,12600.0,11.4397,11.4397,11.4397,11.4397,12600.0
2005-07-14 14:50:00,21.13,21.13,21.11,21.11,34400.0,11.4397,11.4397,11.4289,11.4289,34400.0
2005-07-14 14:55:00,21.12,21.13,21.12,21.13,16400.0,11.4343,11.4397,11.4343,11.4397,16400.0
2005-07-14 15:00:00,21.13,21.14,21.12,21.13,13000.0,11.4397,11.4452,11.4343,11.4397,13000.0
2005-07-14 15:05:00,21.12,21.17,21.12,21.17,18400.0,11.4343,11.4614,11.4343,11.4614,18400.0
2005-07-14 15:10:00,21.16,21.16,21.15,21.16,7800.0,11.456,11.456,11.4506,11.456,7800.0
2005-07-14 15:15:00,21.16,21.16,21.15,21.16,10800.0,11.456,11.456,11.4506,11.456,10800.0
2005-07-14 15:20:00,21.17,21.17,21.16,21.16,21800.0,11.4614,11.4614,11.456,11.456,21800.0
2005-07-14 15:25:00,21.16,21.18,21.16,21.18,15600.0,11.456,11.4668,11.456,11.4668,15600.0
2005-07-14 15:30:00,21.18,21.18,21.17,21.18,16400.0,11.4668,11.4668,11.4614,11.4668,16400.0
2005-07-14 15:35:00,21.17,21.18,21.16,21.17,26800.0,11.4614,11.4668,11.456,11.4614,26800.0
2005-07-14 15:40:00,21.17,21.17,21.16,21.17,31400.0,11.4614,11.4614,11.456,11.4614,31400.0
2005-07-14 15:45:00,21.17,21.17,21.15,21.15,15200.0,11.4614,11.4614,11.4506,11.4506,15200.0
2005-07-14 15:50:00,21.15,21.16,21.15,21.15,24600.0,11.4506,11.456,11.4506,11.4506,24600.0
2005-07-14 15:55:00,21.15,21.16,21.13,21.13,43000.0,11.4506,11.456,11.4397,11.4397,43000.0
2005-07-15 09:30:00,21.14,21.18,21.14,21.14,150200.0,11.4452,11.4668,11.4452,11.4452,150200.0
2005-07-15 09:35:00,21.14,21.2,21.13,21.2,19000.0,11.4452,11.4776,11.4397,11.4776,19000.0
2005-07-15 09:40:00,21.23,21.28,21.23,21.27,28600.0,11.4939,11.521,11.4939,11.5155,28600.0
2005-07-15 09:45:00,21.27,21.28,21.22,21.24,22600.0,11.5155,11.521,11.4885,11.4993,22600.0
2005-07-15 09:50:00,21.26,21.28,21.23,21.28,21800.0,11.5101,11.521,11.4939,11.521,21800.0
2005-07-15 09:55:00,21.28,21.31,21.27,21.31,24800.0,11.521,11.5372,11.5155,11.5372,24800.0
2005-07-15 10:00:00,21.29,21.31,21.24,21.27,30800.0,11.5264,11.5372,11.4993,11.5155,30800.0
2005-07-15 10:05:00,21.25,21.25,21.23,21.23,11200.0,11.5047,11.5047,11.4939,11.4939,11200.0
2005-07-15 10:10:00,21.23,21.23,21.22,21.22,7600.0,11.4939,11.4939,11.4885,11.4885,7600.0
2005-07-15 10:15:00,21.21,21.22,21.19,21.22,17800.0,11.4831,11.4885,11.4722,11.4885,17800.0
2005-07-15 10:20:00,21.21,21.22,21.21,21.22,7800.0,11.4831,11.4885,11.4831,11.4885,7800.0
2005-07-15 10:25:00,21.22,21.24,21.22,21.23,11400.0,11.4885,11.4993,11.4885,11.4939,11400.0
2005-07-15 10:30:00,21.22,21.23,21.22,21.23,18600.0,11.4885,11.4939,11.4885,11.4939,18600.0
2005-07-15 10:35:00,21.23,21.23,21.23,21.23,35600.0,11.4939,11.4939,11.4939,11.4939,35600.0
2005-07-15 10:40:00,21.23,21.24,21.23,21.23,24000.0,11.4939,11.4993,11.4939,11.4939,24000.0
2005-07-15 10:45:00,21.23,21.23,21.23,21.23,18600.0,11.4939,11.4939,11.4939,11.4939,18600.0
2005-07-15 10:50:00,21.23,21.23,21.22,21.23,36800.0,11.4939,11.4939,11.4885,11.4939,36800.0
2005-07-15 10:55:00,21.24,21.24,21.23,21.24,15000.0,11.4993,11.4993,11.4939,11.4993,15000.0
2005-07-15 11:00:00,21.24,21.25,21.23,21.23,25800.0,11.4993,11.5047,11.4939,11.4939,25800.0
2005-07-15 11:05:00,21.22,21.23,21.22,21.22,38200.0,11.4885,11.4939,11.4885,11.4885,38200.0
2005-07-15 11:10:00,21.22,21.23,21.22,21.23,14800.0,11.4885,11.4939,11.4885,11.4939,14800.0
2005-07-15 11:15:00,21.23,21.23,21.22,21.23,23400.0,11.4939,11.4939,11.4885,11.4939,23400.0
2005-07-15 11:20:00,21.23,21.23,21.22,21.22,11400.0,11.4939,11.4939,11.4885,11.4885,11400.0
2005-07-15 11:25:00,21.22,21.22,21.2,21.22,8800.0,11.4885,11.4885,11.4776,11.4885,8800.0
2005-07-15 11:30:00,21.21,21.22,21.2,21.2,16600.0,11.4831,11.4885,11.4776,11.4776,16600.0
2005-07-15 11:35:00,21.2,21.2,21.17,21.18,11800.0,11.4776,11.4776,11.4614,11.4668,11800.0
2005-07-15 11:40:00,21.18,21.18,21.18,21.18,5000.0,11.4668,11.4668,11.4668,11.4668,5000.0
2005-07-15 11:45:00,21.18,21.18,21.18,21.18,11200.0,11.4668,11.4668,11.4668,11.4668,11200.0
2005-07-15 11:50:00,21.18,21.18,21.18,21.18,14200.0,11.4668,11.4668,11.4668,11.4668,14200.0
2005-07-15 11:55:00,21.18,21.19,21.18,21.19,2800.0,11.4668,11.4722,11.4668,11.4722,2800.0
2005-07-15 12:00:00,21.2,21.2,21.15,21.15,31600.0,11.4776,11.4776,11.4506,11.4506,31600.0
2005-07-15 12:05:00,21.15,21.17,21.15,21.15,15800.0,11.4506,11.4614,11.4506,11.4506,15800.0
2005-07-15 12:10:00,21.15,21.16,21.13,21.16,23600.0,11.4506,11.456,11.4397,11.456,23600.0
2005-07-15 12:15:00,21.16,21.18,21.14,21.18,49200.0,11.456,11.4668,11.4452,11.4668,49200.0
2005-07-15 12:20:00,21.18,21.18,21.14,21.15,35400.0,11.4668,11.4668,11.4452,11.4506,35400.0
2005-07-15 12:25:00,21.16,21.17,21.16,21.17,8000.0,11.456,11.4614,11.456,11.4614,8000.0
2005-07-15 12:30:00,21.17,21.18,21.17,21.18,16200.0,11.4614,11.4668,11.4614,11.4668,16200.0
2005-07-15 12:35:00,21.18,21.18,21.15,21.16,7800.0,11.4668,11.4668,11.4506,11.456,7800.0
2005-07-15 12:40:00,21.17,21.18,21.16,21.17,19800.0,11.4614,11.4668,11.456,11.4614,19800.0
2005-07-15 12:45:00,21.16,21.17,21.16,21.17,17800.0,11.456,11.4614,11.456,11.4614,17800.0
2005-07-15 12:50:00,21.17,21.18,21.16,21.16,8600.0,11.4614,11.4668,11.456,11.456,8600.0
2005-07-15 12:55:00,21.17,21.17,21.16,21.17,10800.0,11.4614,11.4614,11.456,11.4614,10800.0
2005-07-15 13:00:00,21.18,21.2,21.18,21.18,24400.0,11.4668,11.4776,11.4668,11.4668,24400.0
2005-07-15 13:05:00,21.18,21.19,21.17,21.19,28400.0,11.4668,11.4722,11.4614,11.4722,28400.0
2005-07-15 13:10:00,21.19,21.2,21.18,21.18,13200.0,11.4722,11.4776,11.4668,11.4668,13200.0
2005-07-15 13:15:00,21.18,21.2,21.18,21.2,15000.0,11.4668,11.4776,11.4668,11.4776,15000.0
2005-07-15 13:20:00,21.2,21.2,21.19,21.19,5800.0,11.4776,11.4776,11.4722,11.4722,5800.0
2005-07-15 13:25:00,21.18,21.19,21.18,21.18,14400.0,11.4668,11.4722,11.4668,11.4668,14400.0
2005-07-15 13:30:00,21.18,21.19,21.18,21.18,12200.0,11.4668,11.4722,11.4668,11.4668,12200.0
2005-07-15 13:35:00,21.18,21.18,21.16,21.16,14600.0,11.4668,11.4668,11.456,11.456,14600.0
2005-07-15 13:40:00,21.16,21.16,21.15,21.15,8200.0,11.456,11.456,11.4506,11.4506,8200.0
2005-07-15 13:45:00,21.15,21.15,21.14,21.14,9800.0,11.4506,11.4506,11.4452,11.4452,9800.0
2005-07-15 13:50:00,21.14,21.14,21.11,21.13,21000.0,11.4452,11.4452,11.4289,11.4397,21000.0
2005-07-15 13:55:00,21.13,21.13,21.13,21.13,26800.0,11.4397,11.4397,11.4397,11.4397,26800.0
2005-07-15 14:00:00,21.13,21.14,21.13,21.14,10600.0,11.4397,11.4452,11.4397,11.4452,10600.0
2005-07-15 14:05:00,21.14,21.14,21.13,21.13,12600.0,11.4452,11.4452,11.4397,11.4397,12600.0
2005-07-15 14:10:00,21.13,21.14,21.12,21.13,15600.0,11.4397,11.4452,11.4343,11.4397,15600.0
2005-07-15 14:15:00,21.13,21.14,21.13,21.13,16200.0,11.4397,11.4452,11.4397,11.4397,16200.0
2005-07-15 14:20:00,21.13,21.14,21.13,21.13,31400.0,11.4397,11.4452,11.4397,11.4397,31400.0
2005-07-15 14:25:00,21.14,21.15,21.13,21.14,15000.0,11.4452,11.4506,11.4397,11.4452,15000.0
2005-07-15 14:30:00,21.14,21.14,21.13,21.13,14000.0,11.4452,11.4452,11.4397,11.4397,14000.0
2005-07-15 14:35:00,21.13,21.14,21.13,21.14,73000.0,11.4397,11.4452,11.4397,11.4452,73000.0
2005-07-15 14:40:00,21.14,21.14,21.13,21.13,15200.0,11.4452,11.4452,11.4397,11.4397,15200.0
2005-07-15 14:45:00,21.13,21.15,21.13,21.13,17200.0,11.4397,11.4506,11.4397,11.4397,17200.0
2005-07-15 14:50:00,21.13,21.14,21.13,21.14,13600.0,11.4397,11.4452,11.4397,11.4452,13600.0
2005-07-15 14:55:00,21.13,21.18,21.13,21.14,23600.0,11.4397,11.4668,11.4397,11.4452,23600.0
2005-07-15 15:00:00,21.14,21.14,21.13,21.14,6000.0,11.4452,11.4452,11.4397,11.4452,6000.0
2005-07-15 15:05:00,21.14,21.15,21.14,21.14,57800.0,11.4452,11.4506,11.4452,11.4452,57800.0
2005-07-15 15:10:00,21.14,21.15,21.13,21.13,13600.0,11.4452,11.4506,11.4397,11.4397,13600.0
2005-07-15 15:15:00,21.14,21.14,21.13,21.13,21000.0,11.4452,11.4452,11.4397,11.4397,21000.0
2005-07-15 15:20:00,21.13,21.14,21.12,21.14,25200.0,11.4397,11.4452,11.4343,11.4452,25200.0
2005-07-15 15:25:00,21.14,21.15,21.13,21.14,8600.0,11.4452,11.4506,11.4397,11.4452,8600.0
2005-07-15 15:30:00,21.14,21.14,21.13,21.13,10000.0,11.4452,11.4452,11.4397,11.4397,10000.0
2005-07-15 15:35:00,21.13,21.15,21.13,21.14,13600.0,11.4397,11.4506,11.4397,11.4452,13600.0
2005-07-15 15:40:00,21.15,21.18,21.15,21.17,13800.0,11.4506,11.4668,11.4506,11.4614,13800.0
2005-07-15 15:45:00,21.17,21.17,21.15,21.15,5800.0,11.4614,11.4614,11.4506,11.4506,5800.0
2005-07-15 15:50:00,21.15,21.17,21.14,21.17,13800.0,11.4506,11.4614,11.4452,11.4614,13800.0
2005-07-15 15:55:00,21.17,21.18,21.15,21.16,24000.0,11.4614,11.4668,11.4506,11.456,24000.0
2005-07-18 09:30:00,21.17,21.25,21.17,21.25,46200.0,11.4614,11.5047,11.4614,11.5047,46200.0
2005-07-18 09:35:00,21.25,21.25,21.22,21.23,12400.0,11.5047,11.5047,11.4885,11.4939,12400.0
2005-07-18 09:40:00,21.22,21.22,21.18,21.18,39600.0,11.4885,11.4885,11.4668,11.4668,39600.0
2005-07-18 09:45:00,21.19,21.2,21.18,21.18,26200.0,11.4722,11.4776,11.4668,11.4668,26200.0
2005-07-18 09:50:00,21.18,21.18,21.17,21.18,21600.0,11.4668,11.4668,11.4614,11.4668,21600.0
2005-07-18 09:55:00,21.18,21.2,21.18,21.19,10400.0,11.4668,11.4776,11.4668,11.4722,10400.0
2005-07-18 10:00:00,21.18,21.2,21.18,21.2,28600.0,11.4668,11.4776,11.4668,11.4776,28600.0
2005-07-18 10:05:00,21.2,21.2,21.18,21.2,22600.0,11.4776,11.4776,11.4668,11.4776,22600.0
2005-07-18 10:10:00,21.2,21.2,21.2,21.2,5200.0,11.4776,11.4776,11.4776,11.4776,5200.0
2005-07-18 10:15:00,21.19,21.19,21.18,21.18,11200.0,11.4722,11.4722,11.4668,11.4668,11200.0
2005-07-18 10:20:00,21.18,21.18,21.17,21.17,4400.0,11.4668,11.4668,11.4614,11.4614,4400.0
2005-07-18 10:25:00,21.18,21.2,21.18,21.2,18600.0,11.4668,11.4776,11.4668,11.4776,18600.0
2005-07-18 10:30:00,21.2,21.2,21.18,21.18,7400.0,11.4776,11.4776,11.4668,11.4668,7400.0
2005-07-18 10:35:00,21.18,21.18,21.17,21.17,31400.0,11.4668,11.4668,11.4614,11.4614,31400.0
2005-07-18 10:40:00,21.17,21.18,21.17,21.17,3600.0,11.4614,11.4668,11.4614,11.4614,3600.0
2005-07-18 10:45:00,21.17,21.17,21.16,21.17,8400.0,11.4614,11.4614,11.456,11.4614,8400.0
2005-07-18 10:50:00,21.16,21.18,21.16,21.17,26400.0,11.456,11.4668,11.456,11.4614,26400.0
2005-07-18 10:55:00,21.17,21.18,21.17,21.18,40200.0,11.4614,11.4668,11.4614,11.4668,40200.0
2005-07-18 11:00:00,21.18,21.18,21.17,21.17,9200.0,11.4668,11.4668,11.4614,11.4614,9200.0
2005-07-18 11:05:00,21.18,21.2,21.18,21.19,8800.0,11.4668,11.4776,11.4668,11.4722,8800.0
2005-07-18 11:10:00,21.19,21.19,21.18,21.18,4600.0,11.4722,11.4722,11.4668,11.4668,4600.0
2005-07-18 11:15:00,21.18,21.2,21.18,21.19,11800.0,11.4668,11.4776,11.4668,11.4722,11800.0
2005-07-18 11:20:00,21.18,21.18,21.17,21.18,5600.0,11.4668,11.4668,11.4614,11.4668,5600.0
2005-07-18 11:25:00,21.17,21.17,21.17,21.17,3200.0,11.4614,11.4614,11.4614,11.4614,3200.0
2005-07-18 11:30:00,21.17,21.17,21.17,21.17,5200.0,11.4614,11.4614,11.4614,11.4614,5200.0
2005-07-18 11:35:00,21.17,21.17,21.16,21.17,9000.0,11.4614,11.4614,11.456,11.4614,9000.0
2005-07-18 11:40:00,21.17,21.17,21.17,21.17,6000.0,11.4614,11.4614,11.4614,11.4614,6000.0
2005-07-18 11:45:00,21.17,21.18,21.17,21.18,47400.0,11.4614,11.4668,11.4614,11.4668,47400.0
2005-07-18 11:50:00,21.18,21.18,21.17,21.17,5000.0,11.4668,11.4668,11.4614,11.4614,5000.0
2005-07-18 11:55:00,21.17,21.18,21.17,21.18,8000.0,11.4614,11.4668,11.4614,11.4668,8000.0
2005-07-18 12:00:00,21.18,21.18,21.17,21.17,7000.0,11.4668,11.4668,11.4614,11.4614,7000.0
2005-07-18 12:05:00,21.17,21.19,21.17,21.18,11600.0,11.4614,11.4722,11.4614,11.4668,11600.0
2005-07-18 12:10:00,21.18,21.18,21.18,21.18,3400.0,11.4668,11.4668,11.4668,11.4668,3400.0
2005-07-18 12:15:00,21.18,21.18,21.17,21.17,4200.0,11.4668,11.4668,11.4614,11.4614,4200.0
2005-07-18 12:20:00,21.17,21.18,21.17,21.18,27800.0,11.4614,11.4668,11.4614,11.4668,27800.0
2005-07-18 12:25:00,21.17,21.2,21.17,21.18,9400.0,11.4614,11.4776,11.4614,11.4668,9400.0
2005-07-18 12:30:00,21.18,21.18,21.18,21.18,1600.0,11.4668,11.4668,11.4668,11.4668,1600.0
2005-07-18 12:35:00,21.18,21.18,21.17,21.18,13800.0,11.4668,11.4668,11.4614,11.4668,13800.0
2005-07-18 12:40:00,21.18,21.18,21.18,21.18,3600.0,11.4668,11.4668,11.4668,11.4668,3600.0
2005-07-18 12:45:00,21.18,21.18,21.17,21.18,5600.0,11.4668,11.4668,11.4614,11.4668,5600.0
2005-07-18 12:50:00,21.17,21.18,21.17,21.17,11600.0,11.4614,11.4668,11.4614,11.4614,11600.0
2005-07-18 12:55:00,21.17,21.18,21.17,21.18,7000.0,11.4614,11.4668,11.4614,11.4668,7000.0
2005-07-18 13:00:00,21.17,21.18,21.17,21.18,3400.0,11.4614,11.4668,11.4614,11.4668,3400.0
2005-07-18 13:05:00,21.18,21.18,21.17,21.17,53000.0,11.4668,11.4668,11.4614,11.4614,53000.0
2005-07-18 13:10:00,21.17,21.17,21.17,21.17,23800.0,11.4614,11.4614,11.4614,11.4614,23800.0
2005-07-18 13:15:00,21.17,21.18,21.17,21.18,10000.0,11.4614,11.4668,11.4614,11.4668,10000.0
2005-07-18 13:20:00,21.18,21.18,21.18,21.18,6400.0,11.4668,11.4668,11.4668,11.4668,6400.0
2005-07-18 13:25:00,21.18,21.18,21.17,21.17,12000.0,11.4668,11.4668,11.4614,11.4614,12000.0
2005-07-18 13:30:00,21.17,21.18,21.17,21.17,6400.0,11.4614,11.4668,11.4614,11.4614,6400.0
2005-07-18 13:35:00,21.17,21.19,21.17,21.19,6600.0,11.4614,11.4722,11.4614,11.4722,6600.0
2005-07-18 13:40:00,21.19,21.2,21.19,21.19,12000.0,11.4722,11.4776,11.4722,11.4722,12000.0
2005-07-18 13:45:00,21.19,21.19,21.18,21.18,3000.0,11.4722,11.4722,11.4668,11.4668,3000.0
2005-07-18 13:50:00,21.18,21.19,21.18,21.18,7000.0,11.4668,11.4722,11.4668,11.4668,7000.0
2005-07-18 13:55:00,21.19,21.19,21.18,21.19,9200.0,11.4722,11.4722,11.4668,11.4722,9200.0
2005-07-18 14:00:00,21.19,21.2,21.18,21.19,7400.0,11.4722,11.4776,11.4668,11.4722,7400.0
2005-07-18 14:05:00,21.19,21.19,21.18,21.19,4400.0,11.4722,11.4722,11.4668,11.4722,4400.0
2005-07-18 14:10:00,21.18,21.18,21.18,21.18,6800.0,11.4668,11.4668,11.4668,11.4668,6800.0
2005-07-18 14:15:00,21.18,21.18,21.18,21.18,5400.0,11.4668,11.4668,11.4668,11.4668,5400.0
2005-07-18 14:20:00,21.17,21.17,21.17,21.17,3800.0,11.4614,11.4614,11.4614,11.4614,3800.0
2005-07-18 14:25:00,21.17,21.18,21.17,21.18,10000.0,11.4614,11.4668,11.4614,11.4668,10000.0
2005-07-18 14:30:00,21.18,21.19,21.18,21.19,5000.0,11.4668,11.4722,11.4668,11.4722,5000.0
2005-07-18 14:35:00,21.18,21.19,21.18,21.18,10200.0,11.4668,11.4722,11.4668,11.4668,10200.0
2005-07-18 14:40:00,21.18,21.18,21.18,21.18,1800.0,11.4668,11.4668,11.4668,11.4668,1800.0
2005-07-18 14:45:00,21.18,21.18,21.16,21.17,8600.0,11.4668,11.4668,11.456,11.4614,8600.0
2005-07-18 14:50:00,21.17,21.17,21.14,21.14,7600.0,11.4614,11.4614,11.4452,11.4452,7600.0
2005-07-18 14:55:00,21.14,21.15,21.14,21.15,12800.0,11.4452,11.4506,11.4452,11.4506,12800.0
2005-07-18 15:00:00,21.15,21.15,21.15,21.15,4000.0,11.4506,11.4506,11.4506,11.4506,4000.0
2005-07-18 15:05:00,21.15,21.15,21.14,21.14,13000.0,11.4506,11.4506,11.4452,11.4452,13000.0
2005-07-18 15:10:00,21.14,21.15,21.13,21.15,6200.0,11.4452,11.4506,11.4397,11.4506,6200.0
2005-07-18 15:15:00,21.15,21.16,21.15,21.16,9600.0,11.4506,11.456,11.4506,11.456,9600.0
2005-07-18 15:20:00,21.16,21.17,21.15,21.17,9000.0,11.456,11.4614,11.4506,11.4614,9000.0
2005-07-18 15:25:00,21.17,21.17,21.16,21.16,6200.0,11.4614,11.4614,11.456,11.456,6200.0
2005-07-18 15:30:00,21.16,21.16,21.15,21.16,13400.0,11.456,11.456,11.4506,11.456,13400.0
2005-07-18 15:35:00,21.16,21.16,21.14,21.15,16200.0,11.456,11.456,11.4452,11.4506,16200.0
2005-07-18 15:40:00,21.15,21.15,21.14,21.14,10000.0,11.4506,11.4506,11.4452,11.4452,10000.0
2005-07-18 15:45:00,21.14,21.14,21.13,21.13,7200.0,11.4452,11.4452,11.4397,11.4397,7200.0
2005-07-18 15:50:00,21.13,21.14,21.13,21.13,17600.0,11.4397,11.4452,11.4397,11.4397,17600.0
2005-07-18 15:55:00,21.13,21.15,21.12,21.12,58600.0,11.4397,11.4506,11.4343,11.4343,58600.0
2005-07-19 09:30:00,21.15,21.22,21.12,21.2,26000.0,11.4506,11.4885,11.4343,11.4776,26000.0
2005-07-19 09:35:00,21.2,21.21,21.13,21.21,21600.0,11.4776,11.4831,11.4397,11.4831,21600.0
2005-07-19 09:40:00,21.15,21.16,21.12,21.13,15400.0,11.4506,11.456,11.4343,11.4397,15400.0
2005-07-19 09:45:00,21.13,21.2,21.12,21.2,18000.0,11.4397,11.4776,11.4343,11.4776,18000.0
2005-07-19 09:50:00,21.18,21.18,21.15,21.16,25000.0,11.4668,11.4668,11.4506,11.456,25000.0
2005-07-19 09:55:00,21.16,21.21,21.16,21.21,9800.0,11.456,11.4831,11.456,11.4831,9800.0
2005-07-19 10:00:00,21.21,21.21,21.16,21.16,8200.0,11.4831,11.4831,11.456,11.456,8200.0
2005-07-19 10:05:00,21.16,21.17,21.15,21.16,6000.0,11.456,11.4614,11.4506,11.456,6000.0
2005-07-19 10:10:00,21.16,21.18,21.15,21.17,18200.0,11.456,11.4668,11.4506,11.4614,18200.0
2005-07-19 10:15:00,21.17,21.18,21.17,21.18,10200.0,11.4614,11.4668,11.4614,11.4668,10200.0
2005-07-19 10:20:00,21.18,21.18,21.16,21.16,7800.0,11.4668,11.4668,11.456,11.456,7800.0
2005-07-19 10:25:00,21.16,21.19,21.16,21.18,19800.0,11.456,11.4722,11.456,11.4668,19800.0
2005-07-19 10:30:00,21.18,21.18,21.18,21.18,10200.0,11.4668,11.4668,11.4668,11.4668,10200.0
2005-07-19 10:35:00,21.18,21.2,21.18,21.19,12200.0,11.4668,11.4776,11.4668,11.4722,12200.0
2005-07-19 10:40:00,21.19,21.2,21.18,21.19,49000.0,11.4722,11.4776,11.4668,11.4722,49000.0
2005-07-19 10:45:00,21.2,21.21,21.17,21.21,61000.0,11.4776,11.4831,11.4614,11.4831,61000.0
2005-07-19 10:50:00,21.2,21.21,21.18,21.18,4600.0,11.4776,11.4831,11.4668,11.4668,4600.0
2005-07-19 10:55:00,21.19,21.21,21.19,21.21,30000.0,11.4722,11.4831,11.4722,11.4831,30000.0
2005-07-19 11:00:00,21.21,21.22,21.2,21.21,8200.0,11.4831,11.4885,11.4776,11.4831,8200.0
2005-07-19 11:05:00,21.21,21.23,21.2,21.2,14600.0,11.4831,11.4939,11.4776,11.4776,14600.0
2005-07-19 11:10:00,21.2,21.21,21.18,21.18,36000.0,11.4776,11.4831,11.4668,11.4668,36000.0
2005-07-19 11:15:00,21.18,21.2,21.17,21.17,54600.0,11.4668,11.4776,11.4614,11.4614,54600.0
2005-07-19 11:20:00,21.17,21.18,21.16,21.16,26600.0,11.4614,11.4668,11.456,11.456,26600.0
2005-07-19 11:25:00,21.15,21.16,21.15,21.15,36200.0,11.4506,11.456,11.4506,11.4506,36200.0
2005-07-19 11:30:00,21.15,21.16,21.15,21.16,5200.0,11.4506,11.456,11.4506,11.456,5200.0
2005-07-19 11:35:00,21.15,21.16,21.15,21.16,9800.0,11.4506,11.456,11.4506,11.456,9800.0
2005-07-19 11:40:00,21.16,21.16,21.15,21.15,6200.0,11.456,11.456,11.4506,11.4506,6200.0
2005-07-19 11:45:00,21.15,21.15,21.15,21.15,7600.0,11.4506,11.4506,11.4506,11.4506,7600.0
2005-07-19 11:50:00,21.15,21.15,21.15,21.15,2200.0,11.4506,11.4506,11.4506,11.4506,2200.0
2005-07-19 11:55:00,21.15,21.16,21.15,21.15,10600.0,11.4506,11.456,11.4506,11.4506,10600.0
2005-07-19 12:00:00,21.16,21.16,21.15,21.15,4600.0,11.456,11.456,11.4506,11.4506,4600.0
2005-07-19 12:05:00,21.15,21.15,21.14,21.14,20800.0,11.4506,11.4506,11.4452,11.4452,20800.0
2005-07-19 12:10:00,21.14,21.15,21.13,21.13,9800.0,11.4452,11.4506,11.4397,11.4397,9800.0
2005-07-19 12:15:00,21.13,21.13,21.13,21.13,4600.0,11.4397,11.4397,11.4397,11.4397,4600.0
2005-07-19 12:20:00,21.13,21.14,21.13,21.14,11000.0,11.4397,11.4452,11.4397,11.4452,11000.0
2005-07-19 12:25:00,21.13,21.14,21.13,21.13,6400.0,11.4397,11.4452,11.4397,11.4397,6400.0
2005-07-19 12:30:00,21.13,21.13,21.13,21.13,5200.0,11.4397,11.4397,11.4397,11.4397,5200.0
2005-07-19 12:35:00,21.13,21.13,21.13,21.13,5800.0,11.4397,11.4397,11.4397,11.4397,5800.0
2005-07-19 12:40:00,21.13,21.13,21.13,21.13,9600.0,11.4397,11.4397,11.4397,11.4397,9600.0
2005-07-19 12:45:00,21.13,21.13,21.13,21.13,3000.0,11.4397,11.4397,11.4397,11.4397,3000.0
2005-07-19 12:50:00,21.13,21.14,21.13,21.14,7800.0,11.4397,11.4452,11.4397,11.4452,7800.0
2005-07-19 12:55:00,21.13,21.16,21.13,21.15,8200.0,11.4397,11.456,11.4397,11.4506,8200.0
2005-07-19 13:00:00,21.14,21.14,21.13,21.13,12600.0,11.4452,11.4452,11.4397,11.4397,12600.0
2005-07-19 13:05:00,21.13,21.15,21.13,21.14,6200.0,11.4397,11.4506,11.4397,11.4452,6200.0
2005-07-19 13:10:00,21.14,21.15,21.14,21.15,6800.0,11.4452,11.4506,11.4452,11.4506,6800.0
2005-07-19 13:15:00,21.15,21.16,21.15,21.15,12200.0,11.4506,11.456,11.4506,11.4506,12200.0
2005-07-19 13:20:00,21.15,21.16,21.15,21.16,31400.0,11.4506,11.456,11.4506,11.456,31400.0
2005-07-19 13:25:00,21.15,21.16,21.15,21.15,19600.0,11.4506,11.456,11.4506,11.4506,19600.0
2005-07-19 13:30:00,21.15,21.18,21.15,21.18,18800.0,11.4506,11.4668,11.4506,11.4668,18800.0
2005-07-19 13:35:00,21.18,21.18,21.18,21.18,11400.0,11.4668,11.4668,11.4668,11.4668,11400.0
2005-07-19 13:40:00,21.18,21.18,21.18,21.18,8400.0,11.4668,11.4668,11.4668,11.4668,8400.0
2005-07-19 13:45:00,21.18,21.18,21.15,21.17,13200.0,11.4668,11.4668,11.4506,11.4614,13200.0
2005-07-19 13:50:00,21.16,21.17,21.15,21.17,13200.0,11.456,11.4614,11.4506,11.4614,13200.0
2005-07-19 13:55:00,21.17,21.18,21.16,21.17,12400.0,11.4614,11.4668,11.456,11.4614,12400.0
2005-07-19 14:00:00,21.17,21.17,21.14,21.14,13400.0,11.4614,11.4614,11.4452,11.4452,13400.0
2005-07-19 14:05:00,21.13,21.15,21.13,21.14,7000.0,11.4397,11.4506,11.4397,11.4452,7000.0
2005-07-19 14:10:00,21.14,21.16,21.14,21.15,16400.0,11.4452,11.456,11.4452,11.4506,16400.0
2005-07-19 14:15:00,21.15,21.17,21.15,21.16,15600.0,11.4506,11.4614,11.4506,11.456,15600.0
2005-07-19 14:20:00,21.15,21.17,21.15,21.16,5800.0,11.4506,11.4614,11.4506,11.456,5800.0
2005-07-19 14:25:00,21.16,21.17,21.16,21.17,8000.0,11.456,11.4614,11.456,11.4614,8000.0
2005-07-19 14:30:00,21.17,21.18,21.17,21.18,19200.0,11.4614,11.4668,11.4614,11.4668,19200.0
2005-07-19 14:35:00,21.18,21.18,21.18,21.18,10800.0,11.4668,11.4668,11.4668,11.4668,10800.0
2005-07-19 14:40:00,21.17,21.18,21.15,21.15,16800.0,11.4614,11.4668,11.4506,11.4506,16800.0
2005-07-19 14:45:00,21.15,21.15,21.14,21.14,2400.0,11.4506,11.4506,11.4452,11.4452,2400.0
2005-07-19 14:50:00,21.14,21.14,21.13,21.14,16800.0,11.4452,11.4452,11.4397,11.4452,16800.0
2005-07-19 14:55:00,21.14,21.15,21.14,21.15,8400.0,11.4452,11.4506,11.4452,11.4506,8400.0
2005-07-19 15:00:00,21.14,21.14,21.13,21.13,4400.0,11.4452,11.4452,11.4397,11.4397,4400.0
2005-07-19 15:05:00,21.13,21.13,21.12,21.13,8600.0,11.4397,11.4397,11.4343,11.4397,8600.0
2005-07-19 15:10:00,21.13,21.16,21.13,21.16,18400.0,11.4397,11.456,11.4397,11.456,18400.0
2005-07-19 15:15:00,21.17,21.18,21.16,21.16,20000.0,11.4614,11.4668,11.456,11.456,20000.0
2005-07-19 15:20:00,21.16,21.18,21.16,21.17,22400.0,11.456,11.4668,11.456,11.4614,22400.0
2005-07-19 15:25:00,21.17,21.17,21.16,21.17,22400.0,11.4614,11.4614,11.456,11.4614,22400.0
2005-07-19 15:30:00,21.18,21.18,21.16,21.18,11200.0,11.4668,11.4668,11.456,11.4668,11200.0
2005-07-19 15:35:00,21.18,21.21,21.17,21.19,26600.0,11.4668,11.4831,11.4614,11.4722,26600.0
2005-07-19 15:40:00,21.2,21.2,21.19,21.19,16000.0,11.4776,11.4776,11.4722,11.4722,16000.0
2005-07-19 15:45:00,21.19,21.22,21.19,21.21,26400.0,11.4722,11.4885,11.4722,11.4831,26400.0
2005-07-19 15:50:00,21.21,21.24,21.19,21.21,34200.0,11.4831,11.4993,11.4722,11.4831,34200.0
2005-07-19 15:55:00,21.22,21.22,21.18,21.18,40400.0,11.4885,11.4885,11.4668,11.4668,40400.0
2005-07-20 09:30:00,21.05,21.08,21.05,21.08,30200.0,11.3964,11.4127,11.3964,11.4127,30200.0
2005-07-20 09:35:00,21.07,21.2,21.05,21.2,23000.0,11.4073,11.4776,11.3964,11.4776,23000.0
2005-07-20 09:40:00,21.22,21.27,21.18,21.2,26400.0,11.4885,11.5155,11.4668,11.4776,26400.0
2005-07-20 09:45:00,21.2,21.2,21.15,21.18,25000.0,11.4776,11.4776,11.4506,11.4668,25000.0
2005-07-20 09:50:00,21.18,21.2,21.15,21.2,21000.0,11.4668,11.4776,11.4506,11.4776,21000.0
2005-07-20 09:55:00,21.18,21.21,21.17,21.19,21600.0,11.4668,11.4831,11.4614,11.4722,21600.0
2005-07-20 10:00:00,21.19,21.2,21.18,21.2,24000.0,11.4722,11.4776,11.4668,11.4776,24000.0
2005-07-20 10:05:00,21.19,21.2,21.17,21.17,27200.0,11.4722,11.4776,11.4614,11.4614,27200.0
2005-07-20 10:10:00,21.17,21.17,21.15,21.15,11600.0,11.4614,11.4614,11.4506,11.4506,11600.0
2005-07-20 10:15:00,21.15,21.16,21.13,21.14,11600.0,11.4506,11.456,11.4397,11.4452,11600.0
2005-07-20 10:20:00,21.14,21.15,21.13,21.14,8400.0,11.4452,11.4506,11.4397,11.4452,8400.0
2005-07-20 10:25:00,21.14,21.17,21.14,21.17,31200.0,11.4452,11.4614,11.4452,11.4614,31200.0
2005-07-20 10:30:00,21.18,21.23,21.18,21.23,32600.0,11.4668,11.4939,11.4668,11.4939,32600.0
2005-07-20 10:35:00,21.23,21.23,21.19,21.21,22200.0,11.4939,11.4939,11.4722,11.4831,22200.0
2005-07-20 10:40:00,21.21,21.21,21.18,21.18,28600.0,11.4831,11.4831,11.4668,11.4668,28600.0
2005-07-20 10:45:00,21.18,21.18,21.17,21.17,12200.0,11.4668,11.4668,11.4614,11.4614,12200.0
2005-07-20 10:50:00,21.17,21.17,21.14,21.14,5600.0,11.4614,11.4614,11.4452,11.4452,5600.0
2005-07-20 10:55:00,21.13,21.14,21.13,21.14,7200.0,11.4397,11.4452,11.4397,11.4452,7200.0
2005-07-20 11:00:00,21.14,21.14,21.13,21.13,7800.0,11.4452,11.4452,11.4397,11.4397,7800.0
2005-07-20 11:05:00,21.13,21.16,21.13,21.16,11000.0,11.4397,11.456,11.4397,11.456,11000.0
2005-07-20 11:10:00,21.16,21.17,21.15,21.17,7600.0,11.456,11.4614,11.4506,11.4614,7600.0
2005-07-20 11:15:00,21.17,21.25,21.17,21.24,14600.0,11.4614,11.5047,11.4614,11.4993,14600.0
2005-07-20 11:20:00,21.24,21.24,21.22,21.24,16400.0,11.4993,11.4993,11.4885,11.4993,16400.0
2005-07-20 11:25:00,21.24,21.25,21.24,21.25,88400.0,11.4993,11.5047,11.4993,11.5047,88400.0
2005-07-20 11:30:00,21.26,21.27,21.25,21.27,8000.0,11.5101,11.5155,11.5047,11.5155,8000.0
2005-07-20 11:35:00,21.27,21.27,21.25,21.25,2800.0,11.5155,11.5155,11.5047,11.5047,2800.0
2005-07-20 11:40:00,21.25,21.25,21.25,21.25,6400.0,11.5047,11.5047,11.5047,11.5047,6400.0
2005-07-20 11:45:00,21.25,21.25,21.25,21.25,10200.0,11.5047,11.5047,11.5047,11.5047,10200.0
2005-07-20 11:50:00,21.25,21.25,21.23,21.23,4800.0,11.5047,11.5047,11.4939,11.4939,4800.0
2005-07-20 11:55:00,21.23,21.24,21.23,21.23,6200.0,11.4939,11.4993,11.4939,11.4939,6200.0
2005-07-20 12:00:00,21.24,21.24,21.22,21.22,7600.0,11.4993,11.4993,11.4885,11.4885,7600.0
2005-07-20 12:05:00,21.22,21.22,21.21,21.22,5800.0,11.4885,11.4885,11.4831,11.4885,5800.0
2005-07-20 12:10:00,21.22,21.24,21.22,21.23,6800.0,11.4885,11.4993,11.4885,11.4939,6800.0
2005-07-20 12:15:00,21.23,21.24,21.22,21.23,5800.0,11.4939,11.4993,11.4885,11.4939,5800.0
2005-07-20 12:20:00,21.23,21.24,21.23,21.24,6000.0,11.4939,11.4993,11.4939,11.4993,6000.0
2005-07-20 12:25:00,21.24,21.24,21.21,21.22,8800.0,11.4993,11.4993,11.4831,11.4885,8800.0
2005-07-20 12:30:00,21.22,21.22,21.21,21.22,2800.0,11.4885,11.4885,11.4831,11.4885,2800.0
2005-07-20 12:35:00,21.22,21.22,21.2,21.2,9600.0,11.4885,11.4885,11.4776,11.4776,9600.0
2005-07-20 12:40:00,21.2,21.21,21.19,21.2,11400.0,11.4776,11.4831,11.4722,11.4776,11400.0
2005-07-20 12:45:00,21.2,21.21,21.18,21.18,42600.0,11.4776,11.4831,11.4668,11.4668,42600.0
2005-07-20 12:50:00,21.18,21.2,21.18,21.2,10200.0,11.4668,11.4776,11.4668,11.4776,10200.0
2005-07-20 12:55:00,21.2,21.21,21.2,21.2,6200.0,11.4776,11.4831,11.4776,11.4776,6200.0
2005-07-20 13:00:00,21.21,21.21,21.2,21.2,3000.0,11.4831,11.4831,11.4776,11.4776,3000.0
2005-07-20 13:05:00,21.2,21.21,21.2,21.2,5000.0,11.4776,11.4831,11.4776,11.4776,5000.0
2005-07-20 13:10:00,21.2,21.21,21.19,21.21,10600.0,11.4776,11.4831,11.4722,11.4831,10600.0
2005-07-20 13:15:00,21.21,21.27,21.21,21.27,20000.0,11.4831,11.5155,11.4831,11.5155,20000.0
2005-07-20 13:20:00,21.27,21.28,21.25,21.26,12000.0,11.5155,11.521,11.5047,11.5101,12000.0
2005-07-20 13:25:00,21.26,21.27,21.25,21.27,11200.0,11.5101,11.5155,11.5047,11.5155,11200.0
2005-07-20 13:30:00,21.27,21.31,21.26,21.28,17200.0,11.5155,11.5372,11.5101,11.521,17200.0
2005-07-20 13:35:00,21.29,21.32,21.28,21.31,21000.0,11.5264,11.5426,11.521,11.5372,21000.0
2005-07-20 13:40:00,21.31,21.31,21.28,21.28,7800.0,11.5372,11.5372,11.521,11.521,7800.0
2005-07-20 13:45:00,21.28,21.29,21.27,21.27,6800.0,11.521,11.5264,11.5155,11.5155,6800.0
2005-07-20 13:50:00,21.28,21.28,21.27,21.28,3800.0,11.521,11.521,11.5155,11.521,3800.0
2005-07-20 13:55:00,21.28,21.28,21.27,21.27,7600.0,11.521,11.521,11.5155,11.5155,7600.0
2005-07-20 14:00:00,21.27,21.27,21.26,21.26,8000.0,11.5155,11.5155,11.5101,11.5101,8000.0
2005-07-20 14:05:00,21.26,21.27,21.25,21.26,12200.0,11.5101,11.5155,11.5047,11.5101,12200.0
2005-07-20 14:10:00,21.26,21.26,21.25,21.25,14600.0,11.5101,11.5101,11.5047,11.5047,14600.0
2005-07-20 14:15:00,21.25,21.28,21.25,21.27,14400.0,11.5047,11.521,11.5047,11.5155,14400.0
2005-07-20 14:20:00,21.27,21.27,21.25,21.25,14600.0,11.5155,11.5155,11.5047,11.5047,14600.0
2005-07-20 14:25:00,21.26,21.27,21.26,21.27,10400.0,11.5101,11.5155,11.5101,11.5155,10400.0
2005-07-20 14:30:00,21.26,21.28,21.26,21.28,24400.0,11.5101,11.521,11.5101,11.521,24400.0
2005-07-20 14:35:00,21.28,21.28,21.27,21.27,4200.0,11.521,11.521,11.5155,11.5155,4200.0
2005-07-20 14:40:00,21.25,21.27,21.24,21.25,21400.0,11.5047,11.5155,11.4993,11.5047,21400.0
2005-07-20 14:45:00,21.25,21.27,21.25,21.27,21600.0,11.5047,11.5155,11.5047,11.5155,21600.0
2005-07-20 14:50:00,21.27,21.27,21.24,21.25,39000.0,11.5155,11.5155,11.4993,11.5047,39000.0
2005-07-20 14:55:00,21.24,21.28,21.24,21.28,28000.0,11.4993,11.521,11.4993,11.521,28000.0
2005-07-20 15:00:00,21.28,21.29,21.28,21.28,9200.0,11.521,11.5264,11.521,11.521,9200.0
2005-07-20 15:05:00,21.28,21.29,21.27,21.29,9600.0,11.521,11.5264,11.5155,11.5264,9600.0
2005-07-20 15:10:00,21.29,21.31,21.29,21.29,13000.0,11.5264,11.5372,11.5264,11.5264,13000.0
2005-07-20 15:15:00,21.28,21.28,21.27,21.27,9600.0,11.521,11.521,11.5155,11.5155,9600.0
2005-07-20 15:20:00,21.27,21.27,21.26,21.26,23600.0,11.5155,11.5155,11.5101,11.5101,23600.0
2005-07-20 15:25:00,21.26,21.3,21.26,21.29,39800.0,11.5101,11.5318,11.5101,11.5264,39800.0
2005-07-20 15:30:00,21.29,21.32,21.29,21.29,17800.0,11.5264,11.5426,11.5264,11.5264,17800.0
2005-07-20 15:35:00,21.29,21.3,21.28,21.29,28200.0,11.5264,11.5318,11.521,11.5264,28200.0
2005-07-20 15:40:00,21.29,21.33,21.29,21.32,21800.0,11.5264,11.548,11.5264,11.5426,21800.0
2005-07-20 15:45:00,21.32,21.35,21.32,21.33,29200.0,11.5426,11.5589,11.5426,11.548,29200.0
2005-07-20 15:50:00,21.33,21.34,21.32,21.33,18600.0,11.548,11.5534,11.5426,11.548,18600.0
2005-07-20 15:55:00,21.33,21.33,21.29,21.3,24800.0,11.548,11.548,11.5264,11.5318,24800.0
2005-07-21 09:30:00,21.26,21.26,21.25,21.25,15200.0,11.5101,11.5101,11.5047,11.5047,15200.0
2005-07-21 09:35:00,21.25,21.25,21.25,21.25,32200.0,11.5047,11.5047,11.5047,11.5047,32200.0
2005-07-21 09:40:00,21.23,21.23,21.16,21.16,47600.0,11.4939,11.4939,11.456,11.456,47600.0
2005-07-21 09:45:00,21.16,21.18,21.13,21.13,27800.0,11.456,11.4668,11.4397,11.4397,27800.0
2005-07-21 09:50:00,21.13,21.16,21.13,21.16,31400.0,11.4397,11.456,11.4397,11.456,31400.0
2005-07-21 09:55:00,21.16,21.18,21.15,21.17,23400.0,11.456,11.4668,11.4506,11.4614,23400.0
2005-07-21 10:00:00,21.17,21.18,21.15,21.16,30600.0,11.4614,11.4668,11.4506,11.456,30600.0
2005-07-21 10:05:00,21.15,21.16,21.14,21.15,36800.0,11.4506,11.456,11.4452,11.4506,36800.0
2005-07-21 10:10:00,21.14,21.14,21.11,21.11,24800.0,11.4452,11.4452,11.4289,11.4289,24800.0
2005-07-21 10:15:00,21.11,21.11,21.08,21.08,29200.0,11.4289,11.4289,11.4127,11.4127,29200.0
2005-07-21 10:20:00,21.08,21.08,21.06,21.07,36200.0,11.4127,11.4127,11.4018,11.4073,36200.0
2005-07-21 10:25:00,21.07,21.07,21.07,21.07,69200.0,11.4073,11.4073,11.4073,11.4073,69200.0
2005-07-21 10:30:00,21.07,21.08,21.07,21.08,63800.0,11.4073,11.4127,11.4073,11.4127,63800.0
2005-07-21 10:35:00,21.08,21.08,21.05,21.05,93200.0,11.4127,11.4127,11.3964,11.3964,93200.0
2005-07-21 10:40:00,21.05,21.05,21.02,21.02,45800.0,11.3964,11.3964,11.3802,11.3802,45800.0
2005-07-21 10:45:00,21.02,21.02,21.0,21.0,15400.0,11.3802,11.3802,11.3694,11.3694,15400.0
2005-07-21 10:50:00,21.0,21.0,20.93,20.93,16600.0,11.3694,11.3694,11.3315,11.3315,16600.0
2005-07-21 10:55:00,20.93,20.95,20.93,20.93,7000.0,11.3315,11.3423,11.3315,11.3315,7000.0
2005-07-21 11:00:00,20.92,20.93,20.91,20.93,17800.0,11.3261,11.3315,11.3206,11.3315,17800.0
2005-07-21 11:05:00,20.93,20.95,20.93,20.95,21400.0,11.3315,11.3423,11.3315,11.3423,21400.0
2005-07-21 11:10:00,20.95,20.99,20.95,20.98,53400.0,11.3423,11.3639,11.3423,11.3585,53400.0
2005-07-21 11:15:00,20.98,20.99,20.95,20.95,34000.0,11.3585,11.3639,11.3423,11.3423,34000.0
2005-07-21 11:20:00,20.95,20.98,20.95,20.97,41000.0,11.3423,11.3585,11.3423,11.3531,41000.0
2005-07-21 11:25:00,20.96,20.97,20.96,20.97,10600.0,11.3477,11.3531,11.3477,11.3531,10600.0
2005-07-21 11:30:00,20.96,20.96,20.95,20.96,20000.0,11.3477,11.3477,11.3423,11.3477,20000.0
2005-07-21 11:35:00,20.96,20.97,20.95,20.95,25000.0,11.3477,11.3531,11.3423,11.3423,25000.0
2005-07-21 11:40:00,20.95,20.95,20.93,20.93,26600.0,11.3423,11.3423,11.3315,11.3315,26600.0
2005-07-21 11:45:00,20.92,20.93,20.91,20.93,17200.0,11.3261,11.3315,11.3206,11.3315,17200.0
2005-07-21 11:50:00,20.93,20.93,20.93,20.93,28400.0,11.3315,11.3315,11.3315,11.3315,28400.0
2005-07-21 11:55:00,20.93,20.93,20.91,20.91,8000.0,11.3315,11.3315,11.3206,11.3206,8000.0
2005-07-21 12:00:00,20.91,20.91,20.89,20.89,12200.0,11.3206,11.3206,11.3098,11.3098,12200.0
2005-07-21 12:05:00,20.89,20.91,20.88,20.91,53800.0,11.3098,11.3206,11.3044,11.3206,53800.0
2005-07-21 12:10:00,20.91,20.91,20.9,20.9,18200.0,11.3206,11.3206,11.3152,11.3152,18200.0
2005-07-21 12:15:00,20.9,20.94,20.9,20.93,17800.0,11.3152,11.3369,11.3152,11.3315,17800.0
2005-07-21 12:20:00,20.93,20.93,20.93,20.93,2000.0,11.3315,11.3315,11.3315,11.3315,2000.0
2005-07-21 12:25:00,20.93,20.93,20.91,20.91,29000.0,11.3315,11.3315,11.3206,11.3206,29000.0
2005-07-21 12:30:00,20.91,21.0,20.91,21.0,21800.0,11.3206,11.3694,11.3206,11.3694,21800.0
2005-07-21 12:35:00,21.0,21.0,20.98,20.99,10400.0,11.3694,11.3694,11.3585,11.3639,10400.0
2005-07-21 12:40:00,20.99,21.0,20.99,20.99,7800.0,11.3639,11.3694,11.3639,11.3639,7800.0
2005-07-21 12:45:00,20.99,21.03,20.99,21.03,16800.0,11.3639,11.3856,11.3639,11.3856,16800.0
2005-07-21 12:50:00,21.03,21.07,21.02,21.06,27400.0,11.3856,11.4073,11.3802,11.4018,27400.0
2005-07-21 12:55:00,21.06,21.06,21.05,21.05,14800.0,11.4018,11.4018,11.3964,11.3964,14800.0
2005-07-21 13:00:00,21.06,21.11,21.06,21.1,30400.0,11.4018,11.4289,11.4018,11.4235,30400.0
2005-07-21 13:05:00,21.1,21.1,21.09,21.09,17400.0,11.4235,11.4235,11.4181,11.4181,17400.0
2005-07-21 13:10:00,21.09,21.09,21.05,21.05,13200.0,11.4181,11.4181,11.3964,11.3964,13200.0
2005-07-21 13:15:00,21.05,21.05,21.0,21.0,8600.0,11.3964,11.3964,11.3694,11.3694,8600.0
2005-07-21 13:20:00,21.05,21.05,21.0,21.0,14200.0,11.3964,11.3964,11.3694,11.3694,14200.0
2005-07-21 13:25:00,21.0,21.0,21.0,21.0,10600.0,11.3694,11.3694,11.3694,11.3694,10600.0
2005-07-21 13:30:00,21.0,21.02,21.0,21.01,21000.0,11.3694,11.3802,11.3694,11.3748,21000.0
2005-07-21 13:35:00,21.01,21.01,21.0,21.0,6600.0,11.3748,11.3748,11.3694,11.3694,6600.0
2005-07-21 13:40:00,21.01,21.01,20.99,21.0,8200.0,11.3748,11.3748,11.3639,11.3694,8200.0
2005-07-21 13:45:00,21.0,21.02,21.0,21.02,18200.0,11.3694,11.3802,11.3694,11.3802,18200.0
2005-07-21 13:50:00,21.02,21.03,21.02,21.03,13600.0,11.3802,11.3856,11.3802,11.3856,13600.0
2005-07-21 13:55:00,21.03,21.05,21.03,21.03,34800.0,11.3856,11.3964,11.3856,11.3856,34800.0
2005-07-21 14:00:00,21.02,21.03,21.0,21.02,26600.0,11.3802,11.3856,11.3694,11.3802,26600.0
2005-07-21 14:05:00,21.02,21.02,21.01,21.02,9400.0,11.3802,11.3802,11.3748,11.3802,9400.0
2005-07-21 14:10:00,21.01,21.03,21.0,21.03,16000.0,11.3748,11.3856,11.3694,11.3856,16000.0
2005-07-21 14:15:00,21.04,21.06,21.04,21.05,19800.0,11.391,11.4018,11.391,11.3964,19800.0
2005-07-21 14:20:00,21.06,21.08,21.06,21.07,27400.0,11.4018,11.4127,11.4018,11.4073,27400.0
2005-07-21 14:25:00,21.07,21.07,21.02,21.03,43000.0,11.4073,11.4073,11.3802,11.3856,43000.0
2005-07-21 14:30:00,21.03,21.03,21.0,21.02,25200.0,11.3856,11.3856,11.3694,11.3802,25200.0
2005-07-21 14:35:00,21.02,21.03,21.0,21.03,21200.0,11.3802,11.3856,11.3694,11.3856,21200.0
2005-07-21 14:40:00,21.03,21.06,21.02,21.06,17400.0,11.3856,11.4018,11.3802,11.4018,17400.0
2005-07-21 14:45:00,21.05,21.06,21.04,21.06,18800.0,11.3964,11.4018,11.391,11.4018,18800.0
2005-07-21 14:50:00,21.05,21.05,21.0,21.01,27800.0,11.3964,11.3964,11.3694,11.3748,27800.0
2005-07-21 14:55:00,21.02,21.02,21.0,21.0,58600.0,11.3802,11.3802,11.3694,11.3694,58600.0
2005-07-21 15:00:00,21.01,21.05,21.0,21.04,16200.0,11.3748,11.3964,11.3694,11.391,16200.0
2005-07-21 15:05:00,21.04,21.05,21.03,21.05,11000.0,11.391,11.3964,11.3856,11.3964,11000.0
2005-07-21 15:10:00,21.05,21.09,21.04,21.09,20400.0,11.3964,11.4181,11.391,11.4181,20400.0
2005-07-21 15:15:00,21.1,21.1,21.08,21.08,6600.0,11.4235,11.4235,11.4127,11.4127,6600.0
2005-07-21 15:20:00,21.08,21.08,21.05,21.05,14200.0,11.4127,11.4127,11.3964,11.3964,14200.0
2005-07-21 15:25:00,21.04,21.07,21.04,21.07,17400.0,11.391,11.4073,11.391,11.4073,17400.0
2005-07-21 15:30:00,21.07,21.07,21.04,21.04,31400.0,11.4073,11.4073,11.391,11.391,31400.0
2005-07-21 15:35:00,21.04,21.05,21.03,21.05,11400.0,11.391,11.3964,11.3856,11.3964,11400.0
2005-07-21 15:40:00,21.05,21.06,21.04,21.04,23600.0,11.3964,11.4018,11.391,11.391,23600.0
2005-07-21 15:45:00,21.04,21.04,21.01,21.03,11800.0,11.391,11.391,11.3748,11.3856,11800.0
2005-07-21 15:50:00,21.04,21.05,21.03,21.05,23200.0,11.391,11.3964,11.3856,11.3964,23200.0
2005-07-21 15:55:00,21.04,21.04,20.99,21.0,46200.0,11.391,11.391,11.3639,11.3694,46200.0
2005-07-22 09:30:00,21.0,21.0,20.95,20.97,18200.0,11.3694,11.3694,11.3423,11.3531,18200.0
2005-07-22 09:35:00,20.98,21.02,20.98,21.0,14200.0,11.3585,11.3802,11.3585,11.3694,14200.0
2005-07-22 09:40:00,21.0,21.09,21.0,21.05,19000.0,11.3694,11.4181,11.3694,11.3964,19000.0
2005-07-22 09:45:00,21.06,21.09,21.06,21.09,8000.0,11.4018,11.4181,11.4018,11.4181,8000.0
2005-07-22 09:50:00,21.09,21.1,21.04,21.04,14800.0,11.4181,11.4235,11.391,11.391,14800.0
2005-07-22 09:55:00,21.04,21.05,21.04,21.05,10000.0,11.391,11.3964,11.391,11.3964,10000.0
2005-07-22 10:00:00,21.05,21.06,21.05,21.06,19000.0,11.3964,11.4018,11.3964,11.4018,19000.0
2005-07-22 10:05:00,21.06,21.06,21.05,21.06,10200.0,11.4018,11.4018,11.3964,11.4018,10200.0
2005-07-22 10:10:00,21.06,21.07,21.05,21.06,15800.0,11.4018,11.4073,11.3964,11.4018,15800.0
2005-07-22 10:15:00,21.06,21.06,21.04,21.05,9600.0,11.4018,11.4018,11.391,11.3964,9600.0
2005-07-22 10:20:00,21.05,21.05,21.04,21.04,11600.0,11.3964,11.3964,11.391,11.391,11600.0
2005-07-22 10:25:00,21.04,21.04,21.04,21.04,11200.0,11.391,11.391,11.391,11.391,11200.0
2005-07-22 10:30:00,21.04,21.05,21.04,21.05,38200.0,11.391,11.3964,11.391,11.3964,38200.0
2005-07-22 10:35:00,21.04,21.06,21.04,21.06,31000.0,11.391,11.4018,11.391,11.4018,31000.0
2005-07-22 10:40:00,21.06,21.09,21.06,21.09,29400.0,11.4018,11.4181,11.4018,11.4181,29400.0
2005-07-22 10:45:00,21.09,21.09,21.07,21.07,31600.0,11.4181,11.4181,11.4073,11.4073,31600.0
2005-07-22 10:50:00,21.07,21.08,21.06,21.08,43600.0,11.4073,11.4127,11.4018,11.4127,43600.0
2005-07-22 10:55:00,21.07,21.08,21.07,21.07,17800.0,11.4073,11.4127,11.4073,11.4073,17800.0
2005-07-22 11:00:00,21.08,21.08,21.06,21.06,24800.0,11.4127,11.4127,11.4018,11.4018,24800.0
2005-07-22 11:05:00,21.06,21.07,21.06,21.07,5600.0,11.4018,11.4073,11.4018,11.4073,5600.0
2005-07-22 11:10:00,21.07,21.07,21.06,21.07,15200.0,11.4073,11.4073,11.4018,11.4073,15200.0
2005-07-22 11:15:00,21.06,21.08,21.06,21.07,18600.0,11.4018,11.4127,11.4018,11.4073,18600.0
2005-07-22 11:20:00,21.06,21.06,21.05,21.05,6600.0,11.4018,11.4018,11.3964,11.3964,6600.0
2005-07-22 11:25:00,21.05,21.06,21.04,21.04,5800.0,11.3964,11.4018,11.391,11.391,5800.0
2005-07-22 11:30:00,21.04,21.05,21.04,21.05,13800.0,11.391,11.3964,11.391,11.3964,13800.0
2005-07-22 11:35:00,21.04,21.05,21.03,21.04,7800.0,11.391,11.3964,11.3856,11.391,7800.0
2005-07-22 11:40:00,21.03,21.04,21.03,21.03,12000.0,11.3856,11.391,11.3856,11.3856,12000.0
2005-07-22 11:45:00,21.03,21.04,21.03,21.03,15400.0,11.3856,11.391,11.3856,11.3856,15400.0
2005-07-22 11:50:00,21.03,21.03,21.03,21.03,5800.0,11.3856,11.3856,11.3856,11.3856,5800.0
2005-07-22 11:55:00,21.03,21.03,21.03,21.03,7200.0,11.3856,11.3856,11.3856,11.3856,7200.0
2005-07-22 12:00:00,21.03,21.03,21.03,21.03,5000.0,11.3856,11.3856,11.3856,11.3856,5000.0
2005-07-22 12:05:00,21.03,21.03,21.03,21.03,17400.0,11.3856,11.3856,11.3856,11.3856,17400.0
2005-07-22 12:10:00,21.03,21.04,21.03,21.03,6600.0,11.3856,11.391,11.3856,11.3856,6600.0
2005-07-22 12:15:00,21.03,21.04,21.03,21.04,4600.0,11.3856,11.391,11.3856,11.391,4600.0
2005-07-22 12:20:00,21.04,21.04,21.03,21.03,2800.0,11.391,11.391,11.3856,11.3856,2800.0
2005-07-22 12:25:00,21.03,21.04,21.03,21.04,6000.0,11.3856,11.391,11.3856,11.391,6000.0
2005-07-22 12:30:00,21.04,21.04,21.04,21.04,9600.0,11.391,11.391,11.391,11.391,9600.0
2005-07-22 12:35:00,21.04,21.04,21.03,21.03,4800.0,11.391,11.391,11.3856,11.3856,4800.0
2005-07-22 12:40:00,21.04,21.04,21.03,21.03,8200.0,11.391,11.391,11.3856,11.3856,8200.0
2005-07-22 12:45:00,21.03,21.03,21.03,21.03,2000.0,11.3856,11.3856,11.3856,11.3856,2000.0
2005-07-22 12:50:00,21.03,21.03,21.03,21.03,2400.0,11.3856,11.3856,11.3856,11.3856,2400.0
2005-07-22 12:55:00,21.03,21.03,21.0,21.0,6600.0,11.3856,11.3856,11.3694,11.3694,6600.0
2005-07-22 13:00:00,21.0,21.0,21.0,21.0,14000.0,11.3694,11.3694,11.3694,11.3694,14000.0
2005-07-22 13:05:00,21.0,21.01,21.0,21.01,13800.0,11.3694,11.3748,11.3694,11.3748,13800.0
2005-07-22 13:10:00,21.0,21.0,21.0,21.0,6400.0,11.3694,11.3694,11.3694,11.3694,6400.0
2005-07-22 13:15:00,21.0,21.02,21.0,21.0,15400.0,11.3694,11.3802,11.3694,11.3694,15400.0
2005-07-22 13:20:00,21.0,21.0,21.0,21.0,24400.0,11.3694,11.3694,11.3694,11.3694,24400.0
2005-07-22 13:25:00,21.0,21.0,21.0,21.0,27600.0,11.3694,11.3694,11.3694,11.3694,27600.0
2005-07-22 13:30:00,21.0,21.0,21.0,21.0,4000.0,11.3694,11.3694,11.3694,11.3694,4000.0
2005-07-22 13:35:00,21.0,21.02,21.0,21.01,8800.0,11.3694,11.3802,11.3694,11.3748,8800.0
2005-07-22 13:40:00,21.01,21.02,21.01,21.02,2600.0,11.3748,11.3802,11.3748,11.3802,2600.0
2005-07-22 13:45:00,21.02,21.02,21.02,21.02,34400.0,11.3802,11.3802,11.3802,11.3802,34400.0
2005-07-22 13:50:00,21.03,21.04,21.03,21.03,35200.0,11.3856,11.391,11.3856,11.3856,35200.0
2005-07-22 13:55:00,21.03,21.04,21.03,21.04,8400.0,11.3856,11.391,11.3856,11.391,8400.0
2005-07-22 14:00:00,21.04,21.05,21.04,21.05,7600.0,11.391,11.3964,11.391,11.3964,7600.0
2005-07-22 14:05:00,21.04,21.06,21.04,21.05,15800.0,11.391,11.4018,11.391,11.3964,15800.0
2005-07-22 14:10:00,21.05,21.05,21.05,21.05,6400.0,11.3964,11.3964,11.3964,11.3964,6400.0
2005-07-22 14:15:00,21.05,21.06,21.05,21.06,9800.0,11.3964,11.4018,11.3964,11.4018,9800.0
2005-07-22 14:20:00,21.06,21.06,21.06,21.06,4000.0,11.4018,11.4018,11.4018,11.4018,4000.0
2005-07-22 14:25:00,21.06,21.06,21.05,21.05,10800.0,11.4018,11.4018,11.3964,11.3964,10800.0
2005-07-22 14:30:00,21.05,21.06,21.04,21.06,18000.0,11.3964,11.4018,11.391,11.4018,18000.0
2005-07-22 14:35:00,21.05,21.09,21.05,21.09,37000.0,11.3964,11.4181,11.3964,11.4181,37000.0
2005-07-22 14:40:00,21.09,21.11,21.09,21.1,38200.0,11.4181,11.4289,11.4181,11.4235,38200.0
2005-07-22 14:45:00,21.11,21.13,21.11,21.11,27200.0,11.4289,11.4397,11.4289,11.4289,27200.0
2005-07-22 14:50:00,21.12,21.13,21.11,21.12,19800.0,11.4343,11.4397,11.4289,11.4343,19800.0
2005-07-22 14:55:00,21.12,21.15,21.12,21.15,36200.0,11.4343,11.4506,11.4343,11.4506,36200.0
2005-07-22 15:00:00,21.14,21.15,21.13,21.14,10800.0,11.4452,11.4506,11.4397,11.4452,10800.0
2005-07-22 15:05:00,21.14,21.14,21.11,21.11,9400.0,11.4452,11.4452,11.4289,11.4289,9400.0
2005-07-22 15:10:00,21.11,21.12,21.11,21.11,10800.0,11.4289,11.4343,11.4289,11.4289,10800.0
2005-07-22 15:15:00,21.11,21.11,21.1,21.11,14800.0,11.4289,11.4289,11.4235,11.4289,14800.0
2005-07-22 15:20:00,21.11,21.11,21.11,21.11,6800.0,11.4289,11.4289,11.4289,11.4289,6800.0
2005-07-22 15:25:00,21.11,21.13,21.11,21.13,23400.0,11.4289,11.4397,11.4289,11.4397,23400.0
2005-07-22 15:30:00,21.14,21.14,21.11,21.13,16000.0,11.4452,11.4452,11.4289,11.4397,16000.0
2005-07-22 15:35:00,21.15,21.16,21.13,21.14,19800.0,11.4506,11.456,11.4397,11.4452,19800.0
2005-07-22 15:40:00,21.14,21.14,21.13,21.14,31000.0,11.4452,11.4452,11.4397,11.4452,31000.0
2005-07-22 15:45:00,21.14,21.15,21.14,21.15,17600.0,11.4452,11.4506,11.4452,11.4506,17600.0
2005-07-22 15:50:00,21.15,21.15,21.14,21.14,13200.0,11.4506,11.4506,11.4452,11.4452,13200.0
2005-07-22 15:55:00,21.15,21.15,21.14,21.14,34600.0,11.4506,11.4506,11.4452,11.4452,34600.0
2005-07-25 09:30:00,21.09,21.11,21.09,21.11,23800.0,11.4181,11.4289,11.4181,11.4289,23800.0
2005-07-25 09:35:00,21.11,21.2,21.11,21.17,14600.0,11.4289,11.4776,11.4289,11.4614,14600.0
2005-07-25 09:40:00,21.17,21.18,21.13,21.14,23400.0,11.4614,11.4668,11.4397,11.4452,23400.0
2005-07-25 09:45:00,21.14,21.14,21.13,21.14,16000.0,11.4452,11.4452,11.4397,11.4452,16000.0
2005-07-25 09:50:00,21.14,21.16,21.14,21.16,8200.0,11.4452,11.456,11.4452,11.456,8200.0
2005-07-25 09:55:00,21.16,21.18,21.16,21.16,9200.0,11.456,11.4668,11.456,11.456,9200.0
2005-07-25 10:00:00,21.16,21.16,21.15,21.15,14200.0,11.456,11.456,11.4506,11.4506,14200.0
2005-07-25 10:05:00,21.15,21.16,21.15,21.16,13400.0,11.4506,11.456,11.4506,11.456,13400.0
2005-07-25 10:10:00,21.15,21.16,21.14,21.14,24400.0,11.4506,11.456,11.4452,11.4452,24400.0
2005-07-25 10:15:00,21.14,21.14,21.13,21.14,26200.0,11.4452,11.4452,11.4397,11.4452,26200.0
2005-07-25 10:20:00,21.14,21.17,21.14,21.17,10400.0,11.4452,11.4614,11.4452,11.4614,10400.0
2005-07-25 10:25:00,21.16,21.16,21.14,21.15,11400.0,11.456,11.456,11.4452,11.4506,11400.0
2005-07-25 10:30:00,21.17,21.17,21.14,21.15,6600.0,11.4614,11.4614,11.4452,11.4506,6600.0
2005-07-25 10:35:00,21.15,21.17,21.15,21.16,5800.0,11.4506,11.4614,11.4506,11.456,5800.0
2005-07-25 10:40:00,21.15,21.19,21.15,21.19,11200.0,11.4506,11.4722,11.4506,11.4722,11200.0
2005-07-25 10:45:00,21.19,21.25,21.19,21.23,18200.0,11.4722,11.5047,11.4722,11.4939,18200.0
2005-07-25 10:50:00,21.24,21.27,21.23,21.27,12600.0,11.4993,11.5155,11.4939,11.5155,12600.0
2005-07-25 10:55:00,21.25,21.27,21.25,21.26,3400.0,11.5047,11.5155,11.5047,11.5101,3400.0
2005-07-25 11:00:00,21.26,21.26,21.23,21.23,3800.0,11.5101,11.5101,11.4939,11.4939,3800.0
2005-07-25 11:05:00,21.24,21.24,21.22,21.24,7400.0,11.4993,11.4993,11.4885,11.4993,7400.0
2005-07-25 11:10:00,21.24,21.24,21.23,21.24,7400.0,11.4993,11.4993,11.4939,11.4993,7400.0
2005-07-25 11:15:00,21.24,21.25,21.24,21.24,4200.0,11.4993,11.5047,11.4993,11.4993,4200.0
2005-07-25 11:20:00,21.24,21.24,21.24,21.24,3200.0,11.4993,11.4993,11.4993,11.4993,3200.0
2005-07-25 11:25:00,21.23,21.23,21.21,21.22,4600.0,11.4939,11.4939,11.4831,11.4885,4600.0
2005-07-25 11:30:00,21.22,21.24,21.21,21.24,5000.0,11.4885,11.4993,11.4831,11.4993,5000.0
2005-07-25 11:35:00,21.22,21.23,21.21,21.22,8600.0,11.4885,11.4939,11.4831,11.4885,8600.0
2005-07-25 11:40:00,21.22,21.24,21.22,21.24,13800.0,11.4885,11.4993,11.4885,11.4993,13800.0
2005-07-25 11:45:00,21.23,21.25,21.23,21.25,9600.0,11.4939,11.5047,11.4939,11.5047,9600.0
2005-07-25 11:50:00,21.25,21.28,21.25,21.28,16400.0,11.5047,11.521,11.5047,11.521,16400.0
2005-07-25 11:55:00,21.28,21.3,21.27,21.3,14200.0,11.521,11.5318,11.5155,11.5318,14200.0
2005-07-25 12:00:00,21.3,21.33,21.3,21.32,23800.0,11.5318,11.548,11.5318,11.5426,23800.0
2005-07-25 12:05:00,21.33,21.36,21.32,21.34,18800.0,11.548,11.5643,11.5426,11.5534,18800.0
2005-07-25 12:10:00,21.34,21.34,21.3,21.31,19000.0,11.5534,11.5534,11.5318,11.5372,19000.0
2005-07-25 12:15:00,21.31,21.31,21.27,21.28,27200.0,11.5372,11.5372,11.5155,11.521,27200.0
2005-07-25 12:20:00,21.27,21.28,21.24,21.24,26800.0,11.5155,11.521,11.4993,11.4993,26800.0
2005-07-25 12:25:00,21.23,21.25,21.23,21.25,13200.0,11.4939,11.5047,11.4939,11.5047,13200.0
2005-07-25 12:30:00,21.25,21.25,21.24,21.25,7200.0,11.5047,11.5047,11.4993,11.5047,7200.0
2005-07-25 12:35:00,21.25,21.25,21.23,21.23,12600.0,11.5047,11.5047,11.4939,11.4939,12600.0
2005-07-25 12:40:00,21.23,21.24,21.23,21.24,7600.0,11.4939,11.4993,11.4939,11.4993,7600.0
2005-07-25 12:45:00,21.24,21.25,21.23,21.24,13600.0,11.4993,11.5047,11.4939,11.4993,13600.0
2005-07-25 12:50:00,21.24,21.24,21.21,21.22,13800.0,11.4993,11.4993,11.4831,11.4885,13800.0
2005-07-25 12:55:00,21.22,21.23,21.2,21.21,21000.0,11.4885,11.4939,11.4776,11.4831,21000.0
2005-07-25 13:00:00,21.21,21.22,21.2,21.22,8800.0,11.4831,11.4885,11.4776,11.4885,8800.0
2005-07-25 13:05:00,21.22,21.22,21.19,21.2,6000.0,11.4885,11.4885,11.4722,11.4776,6000.0
2005-07-25 13:10:00,21.2,21.21,21.2,21.2,8200.0,11.4776,11.4831,11.4776,11.4776,8200.0
2005-07-25 13:15:00,21.19,21.2,21.18,21.19,2600.0,11.4722,11.4776,11.4668,11.4722,2600.0
2005-07-25 13:20:00,21.19,21.2,21.18,21.19,10200.0,11.4722,11.4776,11.4668,11.4722,10200.0
2005-07-25 13:25:00,21.18,21.19,21.18,21.19,8800.0,11.4668,11.4722,11.4668,11.4722,8800.0
2005-07-25 13:30:00,21.19,21.2,21.18,21.2,7200.0,11.4722,11.4776,11.4668,11.4776,7200.0
2005-07-25 13:35:00,21.2,21.21,21.19,21.2,15800.0,11.4776,11.4831,11.4722,11.4776,15800.0
2005-07-25 13:40:00,21.19,21.22,21.19,21.21,8200.0,11.4722,11.4885,11.4722,11.4831,8200.0
2005-07-25 13:45:00,21.22,21.23,21.21,21.23,13800.0,11.4885,11.4939,11.4831,11.4939,13800.0
2005-07-25 13:50:00,21.23,21.25,21.23,21.24,8600.0,11.4939,11.5047,11.4939,11.4993,8600.0
2005-07-25 13:55:00,21.24,21.25,21.24,21.25,12400.0,11.4993,11.5047,11.4993,11.5047,12400.0
2005-07-25 14:00:00,21.25,21.25,21.23,21.24,18000.0,11.5047,11.5047,11.4939,11.4993,18000.0
2005-07-25 14:05:00,21.24,21.24,21.23,21.24,12200.0,11.4993,11.4993,11.4939,11.4993,12200.0
2005-07-25 14:10:00,21.24,21.24,21.23,21.23,5400.0,11.4993,11.4993,11.4939,11.4939,5400.0
2005-07-25 14:15:00,21.23,21.24,21.22,21.23,9600.0,11.4939,11.4993,11.4885,11.4939,9600.0
2005-07-25 14:20:00,21.23,21.23,21.22,21.23,6800.0,11.4939,11.4939,11.4885,11.4939,6800.0
2005-07-25 14:25:00,21.23,21.23,21.21,21.21,9400.0,11.4939,11.4939,11.4831,11.4831,9400.0
2005-07-25 14:30:00,21.21,21.22,21.18,21.18,16600.0,11.4831,11.4885,11.4668,11.4668,16600.0
2005-07-25 14:35:00,21.18,21.18,21.15,21.16,16400.0,11.4668,11.4668,11.4506,11.456,16400.0
2005-07-25 14:40:00,21.16,21.16,21.15,21.15,17400.0,11.456,11.456,11.4506,11.4506,17400.0
2005-07-25 14:45:00,21.15,21.16,21.13,21.13,17400.0,11.4506,11.456,11.4397,11.4397,17400.0
2005-07-25 14:50:00,21.14,21.14,21.11,21.13,15200.0,11.4452,11.4452,11.4289,11.4397,15200.0
2005-07-25 14:55:00,21.13,21.13,21.07,21.08,21000.0,11.4397,11.4397,11.4073,11.4127,21000.0
2005-07-25 15:00:00,21.08,21.09,21.05,21.05,11000.0,11.4127,11.4181,11.3964,11.3964,11000.0
2005-07-25 15:05:00,21.05,21.06,21.03,21.04,25200.0,11.3964,11.4018,11.3856,11.391,25200.0
2005-07-25 15:10:00,21.04,21.05,21.04,21.05,4800.0,11.391,11.3964,11.391,11.3964,4800.0
2005-07-25 15:15:00,21.06,21.06,21.03,21.03,17000.0,11.4018,11.4018,11.3856,11.3856,17000.0
2005-07-25 15:20:00,21.03,21.04,21.03,21.04,32200.0,11.3856,11.391,11.3856,11.391,32200.0
2005-07-25 15:25:00,21.04,21.05,21.03,21.04,28600.0,11.391,11.3964,11.3856,11.391,28600.0
2005-07-25 15:30:00,21.04,21.04,21.01,21.03,49200.0,11.391,11.391,11.3748,11.3856,49200.0
2005-07-25 15:35:00,21.03,21.05,21.02,21.05,95600.0,11.3856,11.3964,11.3802,11.3964,95600.0
2005-07-25 15:40:00,21.04,21.06,21.03,21.04,28000.0,11.391,11.4018,11.3856,11.391,28000.0
2005-07-25 15:45:00,21.04,21.05,21.03,21.04,29800.0,11.391,11.3964,11.3856,11.391,29800.0
2005-07-25 15:50:00,21.04,21.07,21.03,21.07,25200.0,11.391,11.4073,11.3856,11.4073,25200.0
2005-07-25 15:55:00,21.07,21.08,21.04,21.04,28800.0,11.4073,11.4127,11.391,11.391,28800.0
2005-07-26 09:30:00,20.97,21.03,20.97,21.03,43400.0,11.3531,11.3856,11.3531,11.3856,43400.0
2005-07-26 09:35:00,21.03,21.03,21.01,21.02,27000.0,11.3856,11.3856,11.3748,11.3802,27000.0
2005-07-26 09:40:00,21.02,21.03,20.99,21.03,45800.0,11.3802,11.3856,11.3639,11.3856,45800.0
2005-07-26 09:45:00,21.02,21.04,21.0,21.03,97000.0,11.3802,11.391,11.3694,11.3856,97000.0
2005-07-26 09:50:00,21.03,21.03,21.0,21.03,46600.0,11.3856,11.3856,11.3694,11.3856,46600.0
2005-07-26 09:55:00,21.03,21.08,21.03,21.06,12000.0,11.3856,11.4127,11.3856,11.4018,12000.0
2005-07-26 10:00:00,21.07,21.1,21.05,21.08,29000.0,11.4073,11.4235,11.3964,11.4127,29000.0
2005-07-26 10:05:00,21.07,21.1,21.07,21.09,14400.0,11.4073,11.4235,11.4073,11.4181,14400.0
2005-07-26 10:10:00,21.09,21.12,21.08,21.11,10400.0,11.4181,11.4343,11.4127,11.4289,10400.0
2005-07-26 10:15:00,21.11,21.13,21.1,21.12,10800.0,11.4289,11.4397,11.4235,11.4343,10800.0
2005-07-26 10:20:00,21.11,21.14,21.11,21.13,5800.0,11.4289,11.4452,11.4289,11.4397,5800.0
2005-07-26 10:25:00,21.13,21.13,21.11,21.11,13000.0,11.4397,11.4397,11.4289,11.4289,13000.0
2005-07-26 10:30:00,21.11,21.12,21.11,21.11,9000.0,11.4289,11.4343,11.4289,11.4289,9000.0
2005-07-26 10:35:00,21.11,21.11,21.1,21.1,9000.0,11.4289,11.4289,11.4235,11.4235,9000.0
2005-07-26 10:40:00,21.1,21.1,21.09,21.09,11400.0,11.4235,11.4235,11.4181,11.4181,11400.0
2005-07-26 10:45:00,21.1,21.11,21.1,21.11,12600.0,11.4235,11.4289,11.4235,11.4289,12600.0
2005-07-26 10:50:00,21.1,21.11,21.1,21.1,8800.0,11.4235,11.4289,11.4235,11.4235,8800.0
2005-07-26 10:55:00,21.1,21.1,21.09,21.09,14400.0,11.4235,11.4235,11.4181,11.4181,14400.0
2005-07-26 11:00:00,21.09,21.1,21.08,21.08,7600.0,11.4181,11.4235,11.4127,11.4127,7600.0
2005-07-26 11:05:00,21.08,21.09,21.06,21.06,11000.0,11.4127,11.4181,11.4018,11.4018,11000.0
2005-07-26 11:10:00,21.05,21.05,21.04,21.04,19200.0,11.3964,11.3964,11.391,11.391,19200.0
2005-07-26 11:15:00,21.04,21.05,21.04,21.05,9800.0,11.391,11.3964,11.391,11.3964,9800.0
2005-07-26 11:20:00,21.05,21.06,21.05,21.05,18000.0,11.3964,11.4018,11.3964,11.3964,18000.0
2005-07-26 11:25:00,21.05,21.06,21.05,21.06,16400.0,11.3964,11.4018,11.3964,11.4018,16400.0
2005-07-26 11:30:00,21.06,21.06,21.05,21.06,32200.0,11.4018,11.4018,11.3964,11.4018,32200.0
2005-07-26 11:35:00,21.06,21.08,21.06,21.08,21400.0,11.4018,11.4127,11.4018,11.4127,21400.0
2005-07-26 11:40:00,21.08,21.08,21.07,21.08,17200.0,11.4127,11.4127,11.4073,11.4127,17200.0
2005-07-26 11:45:00,21.08,21.08,21.08,21.08,5000.0,11.4127,11.4127,11.4127,11.4127,5000.0
2005-07-26 11:50:00,21.08,21.08,21.08,21.08,9600.0,11.4127,11.4127,11.4127,11.4127,9600.0
2005-07-26 11:55:00,21.09,21.11,21.08,21.11,11200.0,11.4181,11.4289,11.4127,11.4289,11200.0
2005-07-26 12:00:00,21.11,21.11,21.09,21.09,4000.0,11.4289,11.4289,11.4181,11.4181,4000.0
2005-07-26 12:05:00,21.09,21.09,21.08,21.08,6800.0,11.4181,11.4181,11.4127,11.4127,6800.0
2005-07-26 12:10:00,21.09,21.09,21.08,21.08,9400.0,11.4181,11.4181,11.4127,11.4127,9400.0
2005-07-26 12:15:00,21.08,21.08,21.08,21.08,9200.0,11.4127,11.4127,11.4127,11.4127,9200.0
2005-07-26 12:20:00,21.08,21.08,21.08,21.08,17000.0,11.4127,11.4127,11.4127,11.4127,17000.0
2005-07-26 12:25:00,21.08,21.09,21.08,21.08,13000.0,11.4127,11.4181,11.4127,11.4127,13000.0
2005-07-26 12:30:00,21.08,21.08,21.08,21.08,29000.0,11.4127,11.4127,11.4127,11.4127,29000.0
2005-07-26 12:35:00,21.08,21.08,21.08,21.08,18600.0,11.4127,11.4127,11.4127,11.4127,18600.0
2005-07-26 12:40:00,21.08,21.09,21.08,21.09,5200.0,11.4127,11.4181,11.4127,11.4181,5200.0
2005-07-26 12:45:00,21.09,21.09,21.08,21.09,14600.0,11.4181,11.4181,11.4127,11.4181,14600.0
2005-07-26 12:50:00,21.09,21.09,21.08,21.08,4000.0,11.4181,11.4181,11.4127,11.4127,4000.0
2005-07-26 12:55:00,21.08,21.09,21.08,21.08,2000.0,11.4127,11.4181,11.4127,11.4127,2000.0
2005-07-26 13:00:00,21.08,21.1,21.08,21.09,5400.0,11.4127,11.4235,11.4127,11.4181,5400.0
2005-07-26 13:05:00,21.09,21.09,21.08,21.08,1200.0,11.4181,11.4181,11.4127,11.4127,1200.0
2005-07-26 13:10:00,21.08,21.09,21.08,21.08,3800.0,11.4127,11.4181,11.4127,11.4127,3800.0
2005-07-26 13:15:00,21.08,21.09,21.08,21.09,1400.0,11.4127,11.4181,11.4127,11.4181,1400.0
2005-07-26 13:20:00,21.08,21.09,21.08,21.09,6600.0,11.4127,11.4181,11.4127,11.4181,6600.0
2005-07-26 13:25:00,21.08,21.08,21.07,21.07,53000.0,11.4127,11.4127,11.4073,11.4073,53000.0
2005-07-26 13:30:00,21.07,21.07,21.06,21.06,19200.0,11.4073,11.4073,11.4018,11.4018,19200.0
2005-07-26 13:35:00,21.06,21.08,21.05,21.08,23400.0,11.4018,11.4127,11.3964,11.4127,23400.0
2005-07-26 13:40:00,21.08,21.1,21.07,21.1,16800.0,11.4127,11.4235,11.4073,11.4235,16800.0
2005-07-26 13:45:00,21.1,21.11,21.1,21.11,8800.0,11.4235,11.4289,11.4235,11.4289,8800.0
2005-07-26 13:50:00,21.11,21.11,21.09,21.11,16400.0,11.4289,11.4289,11.4181,11.4289,16400.0
2005-07-26 13:55:00,21.11,21.13,21.11,21.13,4800.0,11.4289,11.4397,11.4289,11.4397,4800.0
2005-07-26 14:00:00,21.12,21.12,21.08,21.08,9400.0,11.4343,11.4343,11.4127,11.4127,9400.0
2005-07-26 14:05:00,21.08,21.09,21.08,21.09,11400.0,11.4127,11.4181,11.4127,11.4181,11400.0
2005-07-26 14:10:00,21.08,21.09,21.08,21.08,8200.0,11.4127,11.4181,11.4127,11.4127,8200.0
2005-07-26 14:15:00,21.08,21.09,21.08,21.08,9800.0,11.4127,11.4181,11.4127,11.4127,9800.0
2005-07-26 14:20:00,21.08,21.1,21.08,21.1,13400.0,11.4127,11.4235,11.4127,11.4235,13400.0
2005-07-26 14:25:00,21.09,21.09,21.08,21.08,11800.0,11.4181,11.4181,11.4127,11.4127,11800.0
2005-07-26 14:30:00,21.08,21.09,21.08,21.09,15400.0,11.4127,11.4181,11.4127,11.4181,15400.0
2005-07-26 14:35:00,21.09,21.09,21.08,21.08,9200.0,11.4181,11.4181,11.4127,11.4127,9200.0
2005-07-26 14:40:00,21.08,21.09,21.08,21.09,7400.0,11.4127,11.4181,11.4127,11.4181,7400.0
2005-07-26 14:45:00,21.09,21.09,21.08,21.09,14600.0,11.4181,11.4181,11.4127,11.4181,14600.0
2005-07-26 14:50:00,21.09,21.11,21.09,21.11,17200.0,11.4181,11.4289,11.4181,11.4289,17200.0
2005-07-26 14:55:00,21.1,21.11,21.09,21.1,10000.0,11.4235,11.4289,11.4181,11.4235,10000.0
2005-07-26 15:00:00,21.09,21.09,21.08,21.08,25600.0,11.4181,11.4181,11.4127,11.4127,25600.0
2005-07-26 15:05:00,21.08,21.08,21.08,21.08,12800.0,11.4127,11.4127,11.4127,11.4127,12800.0
2005-07-26 15:10:00,21.08,21.09,21.08,21.09,20600.0,11.4127,11.4181,11.4127,11.4181,20600.0
2005-07-26 15:15:00,21.09,21.09,21.08,21.09,16600.0,11.4181,11.4181,11.4127,11.4181,16600.0
2005-07-26 15:20:00,21.09,21.09,21.08,21.09,16800.0,11.4181,11.4181,11.4127,11.4181,16800.0
2005-07-26 15:25:00,21.09,21.09,21.08,21.08,18000.0,11.4181,11.4181,11.4127,11.4127,18000.0
2005-07-26 15:30:00,21.08,21.09,21.08,21.08,48200.0,11.4127,11.4181,11.4127,11.4127,48200.0
2005-07-26 15:35:00,21.08,21.08,21.08,21.08,9000.0,11.4127,11.4127,11.4127,11.4127,9000.0
2005-07-26 15:40:00,21.08,21.08,21.07,21.08,16800.0,11.4127,11.4127,11.4073,11.4127,16800.0
2005-07-26 15:45:00,21.08,21.08,21.08,21.08,13200.0,11.4127,11.4127,11.4127,11.4127,13200.0
2005-07-26 15:50:00,21.08,21.1,21.08,21.09,21000.0,11.4127,11.4235,11.4127,11.4181,21000.0
2005-07-26 15:55:00,21.09,21.09,21.07,21.08,14800.0,11.4181,11.4181,11.4073,11.4127,14800.0
2005-07-27 09:30:00,21.08,21.08,21.07,21.08,14800.0,11.4127,11.4127,11.4073,11.4127,14800.0
2005-07-27 09:35:00,21.08,21.14,21.08,21.13,15800.0,11.4127,11.4452,11.4127,11.4397,15800.0
2005-07-27 09:40:00,21.13,21.15,21.12,21.12,11000.0,11.4397,11.4506,11.4343,11.4343,11000.0
2005-07-27 09:45:00,21.16,21.16,21.1,21.11,9200.0,11.456,11.456,11.4235,11.4289,9200.0
2005-07-27 09:50:00,21.11,21.18,21.11,21.18,8200.0,11.4289,11.4668,11.4289,11.4668,8200.0
2005-07-27 09:55:00,21.18,21.19,21.18,21.18,8400.0,11.4668,11.4722,11.4668,11.4668,8400.0
2005-07-27 10:00:00,21.18,21.18,21.1,21.1,35000.0,11.4668,11.4668,11.4235,11.4235,35000.0
2005-07-27 10:05:00,21.11,21.11,21.1,21.11,6200.0,11.4289,11.4289,11.4235,11.4289,6200.0
2005-07-27 10:10:00,21.1,21.1,21.08,21.08,7400.0,11.4235,11.4235,11.4127,11.4127,7400.0
2005-07-27 10:15:00,21.08,21.08,21.08,21.08,11400.0,11.4127,11.4127,11.4127,11.4127,11400.0
2005-07-27 10:20:00,21.08,21.08,21.07,21.07,12600.0,11.4127,11.4127,11.4073,11.4073,12600.0
2005-07-27 10:25:00,21.07,21.09,21.07,21.09,13400.0,11.4073,11.4181,11.4073,11.4181,13400.0
2005-07-27 10:30:00,21.09,21.1,21.09,21.1,13200.0,11.4181,11.4235,11.4181,11.4235,13200.0
2005-07-27 10:35:00,21.1,21.1,21.09,21.1,31800.0,11.4235,11.4235,11.4181,11.4235,31800.0
2005-07-27 10:40:00,21.09,21.1,21.08,21.1,21000.0,11.4181,11.4235,11.4127,11.4235,21000.0
2005-07-27 10:45:00,21.1,21.11,21.1,21.11,17200.0,11.4235,11.4289,11.4235,11.4289,17200.0
2005-07-27 10:50:00,21.11,21.11,21.08,21.08,9800.0,11.4289,11.4289,11.4127,11.4127,9800.0
2005-07-27 10:55:00,21.08,21.09,21.07,21.08,7600.0,11.4127,11.4181,11.4073,11.4127,7600.0
2005-07-27 11:00:00,21.08,21.08,21.07,21.07,5400.0,11.4127,11.4127,11.4073,11.4073,5400.0
2005-07-27 11:05:00,21.07,21.09,21.07,21.09,13400.0,11.4073,11.4181,11.4073,11.4181,13400.0
2005-07-27 11:10:00,21.08,21.09,21.08,21.08,12600.0,11.4127,11.4181,11.4127,11.4127,12600.0
2005-07-27 11:15:00,21.08,21.09,21.08,21.08,22200.0,11.4127,11.4181,11.4127,11.4127,22200.0
2005-07-27 11:20:00,21.08,21.09,21.08,21.08,15200.0,11.4127,11.4181,11.4127,11.4127,15200.0
2005-07-27 11:25:00,21.07,21.08,21.07,21.07,18200.0,11.4073,11.4127,11.4073,11.4073,18200.0
2005-07-27 11:30:00,21.07,21.07,21.07,21.07,8800.0,11.4073,11.4073,11.4073,11.4073,8800.0
2005-07-27 11:35:00,21.07,21.08,21.07,21.07,7400.0,11.4073,11.4127,11.4073,11.4073,7400.0
2005-07-27 11:40:00,21.07,21.07,21.04,21.04,36200.0,11.4073,11.4073,11.391,11.391,36200.0
2005-07-27 11:45:00,21.04,21.04,21.01,21.02,30400.0,11.391,11.391,11.3748,11.3802,30400.0
2005-07-27 11:50:00,21.01,21.01,21.0,21.0,39800.0,11.3748,11.3748,11.3694,11.3694,39800.0
2005-07-27 11:55:00,21.0,21.0,21.0,21.0,35000.0,11.3694,11.3694,11.3694,11.3694,35000.0
2005-07-27 12:00:00,21.0,21.0,20.98,20.99,35800.0,11.3694,11.3694,11.3585,11.3639,35800.0
2005-07-27 12:05:00,20.99,21.02,20.99,21.0,15400.0,11.3639,11.3802,11.3639,11.3694,15400.0
2005-07-27 12:10:00,21.0,21.02,21.0,21.01,9800.0,11.3694,11.3802,11.3694,11.3748,9800.0
2005-07-27 12:15:00,21.02,21.02,21.0,21.0,13800.0,11.3802,11.3802,11.3694,11.3694,13800.0
2005-07-27 12:20:00,21.0,21.01,21.0,21.01,16600.0,11.3694,11.3748,11.3694,11.3748,16600.0
2005-07-27 12:25:00,21.0,21.0,21.0,21.0,5800.0,11.3694,11.3694,11.3694,11.3694,5800.0
2005-07-27 12:30:00,21.01,21.01,21.0,21.0,7800.0,11.3748,11.3748,11.3694,11.3694,7800.0
2005-07-27 12:35:00,21.01,21.01,20.99,20.99,11600.0,11.3748,11.3748,11.3639,11.3639,11600.0
2005-07-27 12:40:00,20.98,20.98,20.96,20.97,15600.0,11.3585,11.3585,11.3477,11.3531,15600.0
2005-07-27 12:45:00,20.97,20.97,20.96,20.97,10400.0,11.3531,11.3531,11.3477,11.3531,10400.0
2005-07-27 12:50:00,20.97,20.98,20.97,20.98,8800.0,11.3531,11.3585,11.3531,11.3585,8800.0
2005-07-27 12:55:00,20.98,20.98,20.98,20.98,3200.0,11.3585,11.3585,11.3585,11.3585,3200.0
2005-07-27 13:00:00,20.98,20.98,20.97,20.98,11000.0,11.3585,11.3585,11.3531,11.3585,11000.0
2005-07-27 13:05:00,20.98,20.98,20.98,20.98,11000.0,11.3585,11.3585,11.3585,11.3585,11000.0
2005-07-27 13:10:00,20.98,20.98,20.95,20.95,14400.0,11.3585,11.3585,11.3423,11.3423,14400.0
2005-07-27 13:15:00,20.95,20.96,20.95,20.96,13600.0,11.3423,11.3477,11.3423,11.3477,13600.0
2005-07-27 13:20:00,20.96,20.98,20.95,20.98,17600.0,11.3477,11.3585,11.3423,11.3585,17600.0
2005-07-27 13:25:00,20.98,20.99,20.98,20.99,6200.0,11.3585,11.3639,11.3585,11.3639,6200.0
2005-07-27 13:30:00,20.99,20.99,20.98,20.98,18600.0,11.3639,11.3639,11.3585,11.3585,18600.0
2005-07-27 13:35:00,20.98,20.98,20.96,20.97,19400.0,11.3585,11.3585,11.3477,11.3531,19400.0
2005-07-27 13:40:00,20.97,20.99,20.96,20.99,27000.0,11.3531,11.3639,11.3477,11.3639,27000.0
2005-07-27 13:45:00,20.98,20.99,20.98,20.98,12200.0,11.3585,11.3639,11.3585,11.3585,12200.0
2005-07-27 13:50:00,20.98,20.98,20.96,20.96,31600.0,11.3585,11.3585,11.3477,11.3477,31600.0
2005-07-27 13:55:00,20.97,20.98,20.94,20.94,28000.0,11.3531,11.3585,11.3369,11.3369,28000.0
2005-07-27 14:00:00,20.95,20.95,20.92,20.94,39000.0,11.3423,11.3423,11.3261,11.3369,39000.0
2005-07-27 14:05:00,20.93,20.93,20.88,20.88,52800.0,11.3315,11.3315,11.3044,11.3044,52800.0
2005-07-27 14:10:00,20.88,20.94,20.88,20.91,43800.0,11.3044,11.3369,11.3044,11.3206,43800.0
2005-07-27 14:15:00,20.91,20.92,20.89,20.9,17800.0,11.3206,11.3261,11.3098,11.3152,17800.0
2005-07-27 14:20:00,20.92,20.94,20.92,20.93,20400.0,11.3261,11.3369,11.3261,11.3315,20400.0
2005-07-27 14:25:00,20.93,20.93,20.91,20.92,15600.0,11.3315,11.3315,11.3206,11.3261,15600.0
2005-07-27 14:30:00,20.92,20.93,20.92,20.93,18600.0,11.3261,11.3315,11.3261,11.3315,18600.0
2005-07-27 14:35:00,20.94,20.94,20.93,20.93,12600.0,11.3369,11.3369,11.3315,11.3315,12600.0
2005-07-27 14:40:00,20.93,20.96,20.92,20.96,27000.0,11.3315,11.3477,11.3261,11.3477,27000.0
2005-07-27 14:45:00,20.95,20.96,20.93,20.95,22800.0,11.3423,11.3477,11.3315,11.3423,22800.0
2005-07-27 14:50:00,20.96,21.0,20.96,21.0,26000.0,11.3477,11.3694,11.3477,11.3694,26000.0
2005-07-27 14:55:00,21.0,21.02,21.0,21.0,16200.0,11.3694,11.3802,11.3694,11.3694,16200.0
2005-07-27 15:00:00,21.0,21.01,21.0,21.0,18200.0,11.3694,11.3748,11.3694,11.3694,18200.0
2005-07-27 15:05:00,21.0,21.01,21.0,21.0,76400.0,11.3694,11.3748,11.3694,11.3694,76400.0
2005-07-27 15:10:00,21.0,21.0,21.0,21.0,19800.0,11.3694,11.3694,11.3694,11.3694,19800.0
2005-07-27 15:15:00,21.0,21.01,21.0,21.01,17000.0,11.3694,11.3748,11.3694,11.3748,17000.0
2005-07-27 15:20:00,21.02,21.03,21.0,21.02,11600.0,11.3802,11.3856,11.3694,11.3802,11600.0
2005-07-27 15:25:00,21.02,21.02,21.01,21.02,20800.0,11.3802,11.3802,11.3748,11.3802,20800.0
2005-07-27 15:30:00,21.02,21.03,21.02,21.02,17000.0,11.3802,11.3856,11.3802,11.3802,17000.0
2005-07-27 15:35:00,21.02,21.02,21.0,21.0,37800.0,11.3802,11.3802,11.3694,11.3694,37800.0
2005-07-27 15:40:00,21.0,21.02,21.0,21.02,57400.0,11.3694,11.3802,11.3694,11.3802,57400.0
2005-07-27 15:45:00,21.02,21.02,21.01,21.02,4600.0,11.3802,11.3802,11.3748,11.3802,4600.0
2005-07-27 15:50:00,21.01,21.02,21.01,21.01,16600.0,11.3748,11.3802,11.3748,11.3748,16600.0
2005-07-27 15:55:00,21.0,21.02,21.0,21.02,75200.0,11.3694,11.3802,11.3694,11.3802,75200.0
2005-07-28 09:30:00,21.03,21.09,21.03,21.05,21600.0,11.3856,11.4181,11.3856,11.3964,21600.0
2005-07-28 09:35:00,21.04,21.04,21.0,21.02,26600.0,11.391,11.391,11.3694,11.3802,26600.0
2005-07-28 09:40:00,21.02,21.03,20.99,21.02,17000.0,11.3802,11.3856,11.3639,11.3802,17000.0
2005-07-28 09:45:00,21.02,21.04,21.02,21.04,34000.0,11.3802,11.391,11.3802,11.391,34000.0
2005-07-28 09:50:00,21.06,21.09,21.04,21.09,33200.0,11.4018,11.4181,11.391,11.4181,33200.0
2005-07-28 09:55:00,21.09,21.09,21.05,21.08,26800.0,11.4181,11.4181,11.3964,11.4127,26800.0
2005-07-28 10:00:00,21.08,21.1,21.07,21.08,30800.0,11.4127,11.4235,11.4073,11.4127,30800.0
2005-07-28 10:05:00,21.09,21.09,21.06,21.06,20800.0,11.4181,11.4181,11.4018,11.4018,20800.0
2005-07-28 10:10:00,21.06,21.08,21.06,21.07,13000.0,11.4018,11.4127,11.4018,11.4073,13000.0
2005-07-28 10:15:00,21.07,21.09,21.07,21.09,24000.0,11.4073,11.4181,11.4073,11.4181,24000.0
2005-07-28 10:20:00,21.09,21.1,21.07,21.07,8600.0,11.4181,11.4235,11.4073,11.4073,8600.0
2005-07-28 10:25:00,21.08,21.08,21.08,21.08,9800.0,11.4127,11.4127,11.4127,11.4127,9800.0
2005-07-28 10:30:00,21.08,21.1,21.08,21.1,7800.0,11.4127,11.4235,11.4127,11.4235,7800.0
2005-07-28 10:35:00,21.1,21.11,21.09,21.11,6800.0,11.4235,11.4289,11.4181,11.4289,6800.0
2005-07-28 10:40:00,21.12,21.17,21.12,21.14,16400.0,11.4343,11.4614,11.4343,11.4452,16400.0
2005-07-28 10:45:00,21.14,21.14,21.14,21.14,4000.0,11.4452,11.4452,11.4452,11.4452,4000.0
2005-07-28 10:50:00,21.14,21.14,21.13,21.13,5000.0,11.4452,11.4452,11.4397,11.4397,5000.0
2005-07-28 10:55:00,21.13,21.13,21.11,21.13,9800.0,11.4397,11.4397,11.4289,11.4397,9800.0
2005-07-28 11:00:00,21.13,21.13,21.12,21.13,8200.0,11.4397,11.4397,11.4343,11.4397,8200.0
2005-07-28 11:05:00,21.13,21.13,21.11,21.11,8000.0,11.4397,11.4397,11.4289,11.4289,8000.0
2005-07-28 11:10:00,21.11,21.11,21.11,21.11,1800.0,11.4289,11.4289,11.4289,11.4289,1800.0
2005-07-28 11:15:00,21.11,21.11,21.1,21.11,8600.0,11.4289,11.4289,11.4235,11.4289,8600.0
2005-07-28 11:20:00,21.11,21.13,21.11,21.11,8800.0,11.4289,11.4397,11.4289,11.4289,8800.0
2005-07-28 11:25:00,21.11,21.14,21.11,21.14,3600.0,11.4289,11.4452,11.4289,11.4452,3600.0
2005-07-28 11:30:00,21.14,21.17,21.14,21.16,5000.0,11.4452,11.4614,11.4452,11.456,5000.0
2005-07-28 11:35:00,21.15,21.15,21.13,21.14,9400.0,11.4506,11.4506,11.4397,11.4452,9400.0
2005-07-28 11:40:00,21.14,21.2,21.14,21.19,12000.0,11.4452,11.4776,11.4452,11.4722,12000.0
2005-07-28 11:45:00,21.18,21.2,21.18,21.2,6000.0,11.4668,11.4776,11.4668,11.4776,6000.0
2005-07-28 11:50:00,21.18,21.19,21.17,21.17,6600.0,11.4668,11.4722,11.4614,11.4614,6600.0
2005-07-28 11:55:00,21.18,21.2,21.18,21.2,2000.0,11.4668,11.4776,11.4668,11.4776,2000.0
2005-07-28 12:00:00,21.2,21.22,21.2,21.22,8000.0,11.4776,11.4885,11.4776,11.4885,8000.0
2005-07-28 12:05:00,21.22,21.24,21.22,21.23,23600.0,11.4885,11.4993,11.4885,11.4939,23600.0
2005-07-28 12:10:00,21.23,21.25,21.22,21.25,11400.0,11.4939,11.5047,11.4885,11.5047,11400.0
2005-07-28 12:15:00,21.25,21.25,21.23,21.24,8000.0,11.5047,11.5047,11.4939,11.4993,8000.0
2005-07-28 12:20:00,21.24,21.24,21.23,21.23,2800.0,11.4993,11.4993,11.4939,11.4939,2800.0
2005-07-28 12:25:00,21.23,21.24,21.22,21.22,4000.0,11.4939,11.4993,11.4885,11.4885,4000.0
2005-07-28 12:30:00,21.23,21.24,21.22,21.24,25800.0,11.4939,11.4993,11.4885,11.4993,25800.0
2005-07-28 12:35:00,21.24,21.25,21.24,21.25,2800.0,11.4993,11.5047,11.4993,11.5047,2800.0
2005-07-28 12:40:00,21.25,21.25,21.24,21.24,5600.0,11.5047,11.5047,11.4993,11.4993,5600.0
2005-07-28 12:45:00,21.25,21.25,21.23,21.23,1600.0,11.5047,11.5047,11.4939,11.4939,1600.0
2005-07-28 12:50:00,21.24,21.25,21.24,21.24,1200.0,11.4993,11.5047,11.4993,11.4993,1200.0
2005-07-28 12:55:00,21.24,21.24,21.23,21.24,3000.0,11.4993,11.4993,11.4939,11.4993,3000.0
2005-07-28 13:00:00,21.24,21.24,21.22,21.23,13400.0,11.4993,11.4993,11.4885,11.4939,13400.0
2005-07-28 13:05:00,21.23,21.23,21.22,21.23,15200.0,11.4939,11.4939,11.4885,11.4939,15200.0
2005-07-28 13:10:00,21.23,21.24,21.23,21.23,4600.0,11.4939,11.4993,11.4939,11.4939,4600.0
2005-07-28 13:15:00,21.23,21.23,21.21,21.22,11000.0,11.4939,11.4939,11.4831,11.4885,11000.0
2005-07-28 13:20:00,21.22,21.23,21.22,21.23,4200.0,11.4885,11.4939,11.4885,11.4939,4200.0
2005-07-28 13:25:00,21.22,21.25,21.22,21.24,7600.0,11.4885,11.5047,11.4885,11.4993,7600.0
2005-07-28 13:30:00,21.24,21.25,21.22,21.25,3800.0,11.4993,11.5047,11.4885,11.5047,3800.0
2005-07-28 13:35:00,21.23,21.25,21.23,21.25,13600.0,11.4939,11.5047,11.4939,11.5047,13600.0
2005-07-28 13:40:00,21.25,21.25,21.25,21.25,4600.0,11.5047,11.5047,11.5047,11.5047,4600.0
2005-07-28 13:45:00,21.25,21.25,21.24,21.24,13200.0,11.5047,11.5047,11.4993,11.4993,13200.0
2005-07-28 13:50:00,21.25,21.25,21.22,21.22,15600.0,11.5047,11.5047,11.4885,11.4885,15600.0
2005-07-28 13:55:00,21.22,21.22,21.21,21.21,8000.0,11.4885,11.4885,11.4831,11.4831,8000.0
2005-07-28 14:00:00,21.21,21.21,21.2,21.2,11400.0,11.4831,11.4831,11.4776,11.4776,11400.0
2005-07-28 14:05:00,21.21,21.21,21.2,21.21,4000.0,11.4831,11.4831,11.4776,11.4831,4000.0
2005-07-28 14:10:00,21.21,21.23,21.2,21.22,17200.0,11.4831,11.4939,11.4776,11.4885,17200.0
2005-07-28 14:15:00,21.22,21.23,21.21,21.21,5600.0,11.4885,11.4939,11.4831,11.4831,5600.0
2005-07-28 14:20:00,21.22,21.25,21.22,21.25,18400.0,11.4885,11.5047,11.4885,11.5047,18400.0
2005-07-28 14:25:00,21.25,21.25,21.23,21.24,16000.0,11.5047,11.5047,11.4939,11.4993,16000.0
2005-07-28 14:30:00,21.24,21.24,21.23,21.24,8400.0,11.4993,11.4993,11.4939,11.4993,8400.0
2005-07-28 14:35:00,21.23,21.25,21.23,21.24,10600.0,11.4939,11.5047,11.4939,11.4993,10600.0
2005-07-28 14:40:00,21.24,21.25,21.24,21.24,14000.0,11.4993,11.5047,11.4993,11.4993,14000.0
2005-07-28 14:45:00,21.24,21.25,21.23,21.24,9000.0,11.4993,11.5047,11.4939,11.4993,9000.0
2005-07-28 14:50:00,21.25,21.25,21.24,21.25,12200.0,11.5047,11.5047,11.4993,11.5047,12200.0
2005-07-28 14:55:00,21.25,21.25,21.23,21.24,9600.0,11.5047,11.5047,11.4939,11.4993,9600.0
2005-07-28 15:00:00,21.23,21.23,21.19,21.19,17200.0,11.4939,11.4939,11.4722,11.4722,17200.0
2005-07-28 15:05:00,21.2,21.2,21.19,21.2,6000.0,11.4776,11.4776,11.4722,11.4776,6000.0
2005-07-28 15:10:00,21.2,21.2,21.19,21.2,15600.0,11.4776,11.4776,11.4722,11.4776,15600.0
2005-07-28 15:15:00,21.2,21.2,21.2,21.2,5200.0,11.4776,11.4776,11.4776,11.4776,5200.0
2005-07-28 15:20:00,21.2,21.2,21.2,21.2,16800.0,11.4776,11.4776,11.4776,11.4776,16800.0
2005-07-28 15:25:00,21.2,21.2,21.18,21.19,12600.0,11.4776,11.4776,11.4668,11.4722,12600.0
2005-07-28 15:30:00,21.2,21.2,21.2,21.2,4400.0,11.4776,11.4776,11.4776,11.4776,4400.0
2005-07-28 15:35:00,21.2,21.2,21.18,21.18,19800.0,11.4776,11.4776,11.4668,11.4668,19800.0
2005-07-28 15:40:00,21.18,21.18,21.17,21.17,14600.0,11.4668,11.4668,11.4614,11.4614,14600.0
2005-07-28 15:45:00,21.17,21.19,21.17,21.18,7600.0,11.4614,11.4722,11.4614,11.4668,7600.0
2005-07-28 15:50:00,21.18,21.18,21.18,21.18,22800.0,11.4668,11.4668,11.4668,11.4668,22800.0
2005-07-28 15:55:00,21.18,21.18,21.17,21.18,17600.0,11.4668,11.4668,11.4614,11.4668,17600.0
2005-07-29 09:35:00,21.13,21.18,21.13,21.18,23000.0,11.4397,11.4668,11.4397,11.4668,23000.0
2005-07-29 09:40:00,21.18,21.25,21.18,21.23,9400.0,11.4668,11.5047,11.4668,11.4939,9400.0
2005-07-29 09:45:00,21.23,21.24,21.2,21.2,16400.0,11.4939,11.4993,11.4776,11.4776,16400.0
2005-07-29 09:50:00,21.2,21.24,21.2,21.24,18600.0,11.4776,11.4993,11.4776,11.4993,18600.0
2005-07-29 09:55:00,21.24,21.29,21.24,21.28,21800.0,11.4993,11.5264,11.4993,11.521,21800.0
2005-07-29 10:00:00,21.28,21.28,21.25,21.25,15800.0,11.521,11.521,11.5047,11.5047,15800.0
2005-07-29 10:05:00,21.25,21.25,21.24,21.24,6800.0,11.5047,11.5047,11.4993,11.4993,6800.0
2005-07-29 10:10:00,21.24,21.26,21.22,21.24,8200.0,11.4993,11.5101,11.4885,11.4993,8200.0
2005-07-29 10:15:00,21.24,21.24,21.19,21.2,13600.0,11.4993,11.4993,11.4722,11.4776,13600.0
2005-07-29 10:20:00,21.2,21.22,21.2,21.22,7600.0,11.4776,11.4885,11.4776,11.4885,7600.0
2005-07-29 10:25:00,21.21,21.21,21.18,21.18,5600.0,11.4831,11.4831,11.4668,11.4668,5600.0
2005-07-29 10:30:00,21.18,21.2,21.18,21.2,9600.0,11.4668,11.4776,11.4668,11.4776,9600.0
2005-07-29 10:35:00,21.2,21.23,21.2,21.22,7200.0,11.4776,11.4939,11.4776,11.4885,7200.0
2005-07-29 10:40:00,21.22,21.22,21.21,21.21,12800.0,11.4885,11.4885,11.4831,11.4831,12800.0
2005-07-29 10:45:00,21.21,21.21,21.2,21.2,8600.0,11.4831,11.4831,11.4776,11.4776,8600.0
2005-07-29 10:50:00,21.2,21.2,21.18,21.18,10600.0,11.4776,11.4776,11.4668,11.4668,10600.0
2005-07-29 10:55:00,21.18,21.2,21.18,21.2,8400.0,11.4668,11.4776,11.4668,11.4776,8400.0
2005-07-29 11:00:00,21.2,21.22,21.2,21.21,6400.0,11.4776,11.4885,11.4776,11.4831,6400.0
2005-07-29 11:05:00,21.2,21.21,21.19,21.21,7400.0,11.4776,11.4831,11.4722,11.4831,7400.0
2005-07-29 11:10:00,21.21,21.23,21.21,21.23,3400.0,11.4831,11.4939,11.4831,11.4939,3400.0
2005-07-29 11:15:00,21.22,21.23,21.22,21.23,6600.0,11.4885,11.4939,11.4885,11.4939,6600.0
2005-07-29 11:20:00,21.23,21.25,21.23,21.25,12800.0,11.4939,11.5047,11.4939,11.5047,12800.0
2005-07-29 11:25:00,21.25,21.25,21.25,21.25,2600.0,11.5047,11.5047,11.5047,11.5047,2600.0
2005-07-29 11:30:00,21.25,21.25,21.24,21.24,6200.0,11.5047,11.5047,11.4993,11.4993,6200.0
2005-07-29 11:35:00,21.24,21.25,21.23,21.23,14800.0,11.4993,11.5047,11.4939,11.4939,14800.0
2005-07-29 11:40:00,21.23,21.24,21.23,21.24,14600.0,11.4939,11.4993,11.4939,11.4993,14600.0
2005-07-29 11:45:00,21.24,21.24,21.22,21.23,30200.0,11.4993,11.4993,11.4885,11.4939,30200.0
2005-07-29 11:50:00,21.22,21.24,21.22,21.24,10600.0,11.4885,11.4993,11.4885,11.4993,10600.0
2005-07-29 11:55:00,21.24,21.25,21.24,21.25,12800.0,11.4993,11.5047,11.4993,11.5047,12800.0
2005-07-29 12:00:00,21.25,21.25,21.25,21.25,9200.0,11.5047,11.5047,11.5047,11.5047,9200.0
2005-07-29 12:05:00,21.25,21.25,21.24,21.25,8400.0,11.5047,11.5047,11.4993,11.5047,8400.0
2005-07-29 12:10:00,21.25,21.25,21.24,21.25,10400.0,11.5047,11.5047,11.4993,11.5047,10400.0
2005-07-29 12:15:00,21.25,21.25,21.25,21.25,6400.0,11.5047,11.5047,11.5047,11.5047,6400.0
2005-07-29 12:20:00,21.25,21.28,21.25,21.27,10000.0,11.5047,11.521,11.5047,11.5155,10000.0
2005-07-29 12:25:00,21.27,21.29,21.27,21.28,10600.0,11.5155,11.5264,11.5155,11.521,10600.0
2005-07-29 12:30:00,21.27,21.31,21.27,21.3,18200.0,11.5155,11.5372,11.5155,11.5318,18200.0
2005-07-29 12:35:00,21.3,21.34,21.3,21.34,8400.0,11.5318,11.5534,11.5318,11.5534,8400.0
2005-07-29 12:40:00,21.34,21.34,21.33,21.33,8200.0,11.5534,11.5534,11.548,11.548,8200.0
2005-07-29 12:45:00,21.33,21.34,21.33,21.33,7400.0,11.548,11.5534,11.548,11.548,7400.0
2005-07-29 12:50:00,21.33,21.34,21.33,21.34,2400.0,11.548,11.5534,11.548,11.5534,2400.0
2005-07-29 12:55:00,21.33,21.34,21.3,21.32,7000.0,11.548,11.5534,11.5318,11.5426,7000.0
2005-07-29 13:00:00,21.32,21.33,21.31,21.31,10000.0,11.5426,11.548,11.5372,11.5372,10000.0
2005-07-29 13:05:00,21.31,21.32,21.31,21.31,3200.0,11.5372,11.5426,11.5372,11.5372,3200.0
2005-07-29 13:10:00,21.31,21.32,21.3,21.3,9200.0,11.5372,11.5426,11.5318,11.5318,9200.0
2005-07-29 13:15:00,21.31,21.31,21.29,21.3,8400.0,11.5372,11.5372,11.5264,11.5318,8400.0
2005-07-29 13:20:00,21.3,21.3,21.27,21.28,18400.0,11.5318,11.5318,11.5155,11.521,18400.0
2005-07-29 13:25:00,21.28,21.28,21.25,21.25,11800.0,11.521,11.521,11.5047,11.5047,11800.0
2005-07-29 13:30:00,21.26,21.27,21.25,21.27,32800.0,11.5101,11.5155,11.5047,11.5155,32800.0
2005-07-29 13:35:00,21.26,21.27,21.23,21.23,12800.0,11.5101,11.5155,11.4939,11.4939,12800.0
2005-07-29 13:40:00,21.24,21.24,21.22,21.22,23800.0,11.4993,11.4993,11.4885,11.4885,23800.0
2005-07-29 13:45:00,21.22,21.22,21.2,21.22,16800.0,11.4885,11.4885,11.4776,11.4885,16800.0
2005-07-29 13:50:00,21.22,21.24,21.22,21.22,15200.0,11.4885,11.4993,11.4885,11.4885,15200.0
2005-07-29 13:55:00,21.22,21.26,21.22,21.25,11600.0,11.4885,11.5101,11.4885,11.5047,11600.0
2005-07-29 14:00:00,21.27,21.27,21.25,21.26,5800.0,11.5155,11.5155,11.5047,11.5101,5800.0
2005-07-29 14:05:00,21.26,21.3,21.26,21.3,6400.0,11.5101,11.5318,11.5101,11.5318,6400.0
2005-07-29 14:10:00,21.3,21.32,21.3,21.32,8600.0,11.5318,11.5426,11.5318,11.5426,8600.0
2005-07-29 14:15:00,21.32,21.32,21.31,21.31,11400.0,11.5426,11.5426,11.5372,11.5372,11400.0
2005-07-29 14:20:00,21.31,21.32,21.29,21.3,12800.0,11.5372,11.5426,11.5264,11.5318,12800.0
2005-07-29 14:25:00,21.3,21.31,21.3,21.3,12200.0,11.5318,11.5372,11.5318,11.5318,12200.0
2005-07-29 14:30:00,21.3,21.31,21.29,21.29,14600.0,11.5318,11.5372,11.5264,11.5264,14600.0
2005-07-29 14:35:00,21.29,21.29,21.27,21.29,13000.0,11.5264,11.5264,11.5155,11.5264,13000.0
2005-07-29 14:40:00,21.29,21.29,21.29,21.29,3000.0,11.5264,11.5264,11.5264,11.5264,3000.0
2005-07-29 14:45:00,21.29,21.29,21.27,21.28,9400.0,11.5264,11.5264,11.5155,11.521,9400.0
2005-07-29 14:50:00,21.27,21.28,21.27,21.28,9000.0,11.5155,11.521,11.5155,11.521,9000.0
2005-07-29 14:55:00,21.28,21.3,21.28,21.29,16000.0,11.521,11.5318,11.521,11.5264,16000.0
2005-07-29 15:00:00,21.29,21.3,21.27,21.27,8800.0,11.5264,11.5318,11.5155,11.5155,8800.0
2005-07-29 15:05:00,21.27,21.28,21.23,21.24,35600.0,11.5155,11.521,11.4939,11.4993,35600.0
2005-07-29 15:10:00,21.24,21.24,21.21,21.23,24200.0,11.4993,11.4993,11.4831,11.4939,24200.0
2005-07-29 15:15:00,21.23,21.23,21.21,21.21,17400.0,11.4939,11.4939,11.4831,11.4831,17400.0
2005-07-29 15:20:00,21.22,21.22,21.21,21.21,14200.0,11.4885,11.4885,11.4831,11.4831,14200.0
2005-07-29 15:25:00,21.21,21.22,21.21,21.21,25600.0,11.4831,11.4885,11.4831,11.4831,25600.0
2005-07-29 15:30:00,21.21,21.21,21.17,21.18,28400.0,11.4831,11.4831,11.4614,11.4668,28400.0
2005-07-29 15:35:00,21.18,21.21,21.17,21.21,35800.0,11.4668,11.4831,11.4614,11.4831,35800.0
2005-07-29 15:40:00,21.2,21.21,21.2,21.2,15200.0,11.4776,11.4831,11.4776,11.4776,15200.0
2005-07-29 15:45:00,21.19,21.25,21.18,21.23,57000.0,11.4722,11.5047,11.4668,11.4939,57000.0
2005-07-29 15:50:00,21.23,21.24,21.22,21.22,33600.0,11.4939,11.4993,11.4885,11.4885,33600.0
2005-07-29 15:55:00,21.22,21.23,21.22,21.23,45000.0,11.4885,11.4939,11.4885,11.4939,45000.0
2005-08-01 09:30:00,21.3,21.33,21.21,21.21,34400.0,11.5318,11.548,11.4831,11.4831,34400.0
2005-08-01 09:35:00,21.2,21.21,21.11,21.12,50400.0,11.4776,11.4831,11.4289,11.4343,50400.0
2005-08-01 09:40:00,21.12,21.12,21.1,21.1,26000.0,11.4343,11.4343,11.4235,11.4235,26000.0
2005-08-01 09:45:00,21.1,21.11,21.05,21.07,45400.0,11.4235,11.4289,11.3964,11.4073,45400.0
2005-08-01 09:50:00,21.07,21.12,21.06,21.06,31600.0,11.4073,11.4343,11.4018,11.4018,31600.0
2005-08-01 09:55:00,21.06,21.06,21.03,21.05,17600.0,11.4018,11.4018,11.3856,11.3964,17600.0
2005-08-01 10:00:00,21.06,21.13,21.05,21.11,34800.0,11.4018,11.4397,11.3964,11.4289,34800.0
2005-08-01 10:05:00,21.11,21.11,21.07,21.07,34000.0,11.4289,11.4289,11.4073,11.4073,34000.0
2005-08-01 10:10:00,21.07,21.1,21.06,21.09,30600.0,11.4073,11.4235,11.4018,11.4181,30600.0
2005-08-01 10:15:00,21.1,21.11,21.09,21.09,30400.0,11.4235,11.4289,11.4181,11.4181,30400.0
2005-08-01 10:20:00,21.08,21.08,21.05,21.05,16000.0,11.4127,11.4127,11.3964,11.3964,16000.0
2005-08-01 10:25:00,21.06,21.1,21.04,21.09,39400.0,11.4018,11.4235,11.391,11.4181,39400.0
2005-08-01 10:30:00,21.09,21.11,21.09,21.11,12800.0,11.4181,11.4289,11.4181,11.4289,12800.0
2005-08-01 10:35:00,21.11,21.11,21.08,21.08,22000.0,11.4289,11.4289,11.4127,11.4127,22000.0
2005-08-01 10:40:00,21.09,21.09,21.05,21.06,22400.0,11.4181,11.4181,11.3964,11.4018,22400.0
2005-08-01 10:45:00,21.05,21.06,21.03,21.03,14000.0,11.3964,11.4018,11.3856,11.3856,14000.0
2005-08-01 10:50:00,21.03,21.05,21.02,21.03,33000.0,11.3856,11.3964,11.3802,11.3856,33000.0
2005-08-01 10:55:00,21.03,21.04,20.88,20.9,165800.0,11.3856,11.391,11.3044,11.3152,165800.0
2005-08-01 11:00:00,20.9,20.98,20.88,20.97,190200.0,11.3152,11.3585,11.3044,11.3531,190200.0
2005-08-01 11:05:00,20.97,20.97,20.92,20.92,14200.0,11.3531,11.3531,11.3261,11.3261,14200.0
2005-08-01 11:10:00,20.92,20.92,20.89,20.89,20000.0,11.3261,11.3261,11.3098,11.3098,20000.0
2005-08-01 11:15:00,20.89,20.92,20.88,20.92,24400.0,11.3098,11.3261,11.3044,11.3261,24400.0
2005-08-01 11:20:00,20.92,20.92,20.89,20.9,13600.0,11.3261,11.3261,11.3098,11.3152,13600.0
2005-08-01 11:25:00,20.9,20.93,20.9,20.93,18000.0,11.3152,11.3315,11.3152,11.3315,18000.0
2005-08-01 11:30:00,20.93,20.96,20.93,20.95,11200.0,11.3315,11.3477,11.3315,11.3423,11200.0
2005-08-01 11:35:00,20.95,20.95,20.94,20.95,11200.0,11.3423,11.3423,11.3369,11.3423,11200.0
2005-08-01 11:40:00,20.95,20.97,20.95,20.97,18600.0,11.3423,11.3531,11.3423,11.3531,18600.0
2005-08-01 11:45:00,20.97,20.98,20.96,20.97,13600.0,11.3531,11.3585,11.3477,11.3531,13600.0
2005-08-01 11:50:00,20.97,20.97,20.93,20.93,20000.0,11.3531,11.3531,11.3315,11.3315,20000.0
2005-08-01 11:55:00,20.94,20.95,20.93,20.95,48000.0,11.3369,11.3423,11.3315,11.3423,48000.0
2005-08-01 12:00:00,20.95,21.0,20.95,21.0,39200.0,11.3423,11.3694,11.3423,11.3694,39200.0
2005-08-01 12:05:00,20.99,21.0,20.99,21.0,15000.0,11.3639,11.3694,11.3639,11.3694,15000.0
2005-08-01 12:10:00,20.99,20.99,20.98,20.98,6000.0,11.3639,11.3639,11.3585,11.3585,6000.0
2005-08-01 12:15:00,20.98,20.99,20.96,20.96,8400.0,11.3585,11.3639,11.3477,11.3477,8400.0
2005-08-01 12:20:00,20.96,20.98,20.96,20.96,45200.0,11.3477,11.3585,11.3477,11.3477,45200.0
2005-08-01 12:25:00,20.96,20.98,20.96,20.97,18800.0,11.3477,11.3585,11.3477,11.3531,18800.0
2005-08-01 12:30:00,20.97,20.98,20.97,20.97,11600.0,11.3531,11.3585,11.3531,11.3531,11600.0
2005-08-01 12:35:00,20.98,20.98,20.98,20.98,4600.0,11.3585,11.3585,11.3585,11.3585,4600.0
2005-08-01 12:40:00,20.98,21.01,20.98,21.0,13000.0,11.3585,11.3748,11.3585,11.3694,13000.0
2005-08-01 12:45:00,21.02,21.04,21.01,21.03,28400.0,11.3802,11.391,11.3748,11.3856,28400.0
2005-08-01 12:50:00,21.03,21.03,21.03,21.03,7600.0,11.3856,11.3856,11.3856,11.3856,7600.0
2005-08-01 12:55:00,21.03,21.04,21.03,21.04,15800.0,11.3856,11.391,11.3856,11.391,15800.0
2005-08-01 13:00:00,21.04,21.04,21.03,21.03,9400.0,11.391,11.391,11.3856,11.3856,9400.0
2005-08-01 13:05:00,21.03,21.03,21.02,21.03,16600.0,11.3856,11.3856,11.3802,11.3856,16600.0
2005-08-01 13:10:00,21.02,21.04,21.02,21.03,35600.0,11.3802,11.391,11.3802,11.3856,35600.0
2005-08-01 13:15:00,21.03,21.03,21.01,21.01,8000.0,11.3856,11.3856,11.3748,11.3748,8000.0
2005-08-01 13:20:00,21.01,21.02,21.01,21.02,14600.0,11.3748,11.3802,11.3748,11.3802,14600.0
2005-08-01 13:25:00,21.02,21.02,21.01,21.01,8800.0,11.3802,11.3802,11.3748,11.3748,8800.0
2005-08-01 13:30:00,21.01,21.02,21.0,21.02,34000.0,11.3748,11.3802,11.3694,11.3802,34000.0
2005-08-01 13:35:00,21.02,21.02,21.01,21.02,14400.0,11.3802,11.3802,11.3748,11.3802,14400.0
2005-08-01 13:40:00,21.02,21.03,21.01,21.03,10400.0,11.3802,11.3856,11.3748,11.3856,10400.0
2005-08-01 13:45:00,21.03,21.03,21.02,21.03,21600.0,11.3856,11.3856,11.3802,11.3856,21600.0
2005-08-01 13:50:00,21.02,21.03,21.01,21.02,35400.0,11.3802,11.3856,11.3748,11.3802,35400.0
2005-08-01 13:55:00,21.02,21.02,21.0,21.0,19600.0,11.3802,11.3802,11.3694,11.3694,19600.0
2005-08-01 14:00:00,21.0,21.02,21.0,21.02,16800.0,11.3694,11.3802,11.3694,11.3802,16800.0
2005-08-01 14:05:00,21.02,21.02,21.0,21.0,11800.0,11.3802,11.3802,11.3694,11.3694,11800.0
2005-08-01 14:10:00,21.01,21.02,21.0,21.01,23600.0,11.3748,11.3802,11.3694,11.3748,23600.0
2005-08-01 14:15:00,21.02,21.05,21.02,21.05,31800.0,11.3802,11.3964,11.3802,11.3964,31800.0
2005-08-01 14:20:00,21.04,21.06,21.03,21.05,13200.0,11.391,11.4018,11.3856,11.3964,13200.0
2005-08-01 14:25:00,21.05,21.06,21.05,21.05,22400.0,11.3964,11.4018,11.3964,11.3964,22400.0
2005-08-01 14:30:00,21.04,21.05,21.04,21.05,15600.0,11.391,11.3964,11.391,11.3964,15600.0
2005-08-01 14:35:00,21.05,21.06,21.05,21.05,34800.0,11.3964,11.4018,11.3964,11.3964,34800.0
2005-08-01 14:40:00,21.05,21.05,21.04,21.05,15000.0,11.3964,11.3964,11.391,11.3964,15000.0
2005-08-01 14:45:00,21.05,21.05,21.02,21.02,10400.0,11.3964,11.3964,11.3802,11.3802,10400.0
2005-08-01 14:50:00,21.03,21.03,21.02,21.03,31000.0,11.3856,11.3856,11.3802,11.3856,31000.0
2005-08-01 14:55:00,21.02,21.02,21.02,21.02,8000.0,11.3802,11.3802,11.3802,11.3802,8000.0
2005-08-01 15:00:00,21.02,21.02,21.01,21.01,5000.0,11.3802,11.3802,11.3748,11.3748,5000.0
2005-08-01 15:05:00,21.02,21.02,21.01,21.01,15400.0,11.3802,11.3802,11.3748,11.3748,15400.0
2005-08-01 15:10:00,21.02,21.02,21.0,21.01,22200.0,11.3802,11.3802,11.3694,11.3748,22200.0
2005-08-01 15:15:00,21.01,21.04,21.01,21.03,32400.0,11.3748,11.391,11.3748,11.3856,32400.0
2005-08-01 15:20:00,21.03,21.04,21.03,21.04,27000.0,11.3856,11.391,11.3856,11.391,27000.0
2005-08-01 15:25:00,21.04,21.04,21.03,21.03,13400.0,11.391,11.391,11.3856,11.3856,13400.0
2005-08-01 15:30:00,21.03,21.05,21.02,21.04,28800.0,11.3856,11.3964,11.3802,11.391,28800.0
2005-08-01 15:35:00,21.04,21.08,21.03,21.04,28400.0,11.391,11.4127,11.3856,11.391,28400.0
2005-08-01 15:40:00,21.04,21.04,21.01,21.01,10800.0,11.391,11.391,11.3748,11.3748,10800.0
2005-08-01 15:45:00,21.01,21.04,21.01,21.03,125400.0,11.3748,11.391,11.3748,11.3856,125400.0
2005-08-01 15:50:00,21.03,21.05,21.0,21.05,58200.0,11.3856,11.3964,11.3694,11.3964,58200.0
2005-08-01 15:55:00,21.05,21.09,21.0,21.01,110800.0,11.3964,11.4181,11.3694,11.3748,110800.0
2005-08-02 09:30:00,21.01,21.01,21.01,21.01,0.0,11.3748,11.3748,11.3748,11.3748,0.0
2005-08-02 09:35:00,21.14,21.14,21.14,21.14,200.0,11.4452,11.4452,11.4452,11.4452,200.0
2005-08-02 09:40:00,21.14,21.26,21.14,21.22,61600.0,11.4452,11.5101,11.4452,11.4885,61600.0
2005-08-02 09:45:00,21.23,21.23,21.18,21.22,80200.0,11.4939,11.4939,11.4668,11.4885,80200.0
2005-08-02 09:50:00,21.23,21.23,21.11,21.11,44000.0,11.4939,11.4939,11.4289,11.4289,44000.0
2005-08-02 09:55:00,21.11,21.16,21.1,21.13,76600.0,11.4289,11.456,11.4235,11.4397,76600.0
2005-08-02 10:00:00,21.13,21.13,21.11,21.13,38200.0,11.4397,11.4397,11.4289,11.4397,38200.0
2005-08-02 10:05:00,21.11,21.14,21.11,21.13,85000.0,11.4289,11.4452,11.4289,11.4397,85000.0
2005-08-02 10:10:00,21.13,21.13,21.11,21.11,38000.0,11.4397,11.4397,11.4289,11.4289,38000.0
2005-08-02 10:15:00,21.11,21.11,21.09,21.1,12200.0,11.4289,11.4289,11.4181,11.4235,12200.0
2005-08-02 10:20:00,21.1,21.12,21.09,21.12,33000.0,11.4235,11.4343,11.4181,11.4343,33000.0
2005-08-02 10:25:00,21.11,21.15,21.11,21.15,29400.0,11.4289,11.4506,11.4289,11.4506,29400.0
2005-08-02 10:30:00,21.15,21.15,21.15,21.15,17000.0,11.4506,11.4506,11.4506,11.4506,17000.0
2005-08-02 10:35:00,21.14,21.14,21.13,21.13,17000.0,11.4452,11.4452,11.4397,11.4397,17000.0
2005-08-02 10:40:00,21.14,21.14,21.11,21.11,8200.0,11.4452,11.4452,11.4289,11.4289,8200.0
2005-08-02 10:45:00,21.1,21.11,21.1,21.1,25200.0,11.4235,11.4289,11.4235,11.4235,25200.0
2005-08-02 10:50:00,21.11,21.13,21.1,21.11,12000.0,11.4289,11.4397,11.4235,11.4289,12000.0
2005-08-02 10:55:00,21.11,21.13,21.11,21.13,9600.0,11.4289,11.4397,11.4289,11.4397,9600.0
2005-08-02 11:00:00,21.13,21.13,21.11,21.12,11800.0,11.4397,11.4397,11.4289,11.4343,11800.0
2005-08-02 11:05:00,21.12,21.16,21.12,21.16,28200.0,11.4343,11.456,11.4343,11.456,28200.0
2005-08-02 11:10:00,21.15,21.15,21.15,21.15,9000.0,11.4506,11.4506,11.4506,11.4506,9000.0
2005-08-02 11:15:00,21.15,21.17,21.15,21.17,42000.0,11.4506,11.4614,11.4506,11.4614,42000.0
2005-08-02 11:20:00,21.16,21.17,21.15,21.16,21800.0,11.456,11.4614,11.4506,11.456,21800.0
2005-08-02 11:25:00,21.15,21.16,21.13,21.15,13800.0,11.4506,11.456,11.4397,11.4506,13800.0
2005-08-02 11:30:00,21.15,21.17,21.15,21.17,9200.0,11.4506,11.4614,11.4506,11.4614,9200.0
2005-08-02 11:35:00,21.17,21.18,21.17,21.18,14800.0,11.4614,11.4668,11.4614,11.4668,14800.0
2005-08-02 11:40:00,21.18,21.18,21.15,21.17,49200.0,11.4668,11.4668,11.4506,11.4614,49200.0
2005-08-02 11:45:00,21.18,21.18,21.15,21.17,17200.0,11.4668,11.4668,11.4506,11.4614,17200.0
2005-08-02 11:50:00,21.17,21.18,21.15,21.16,14000.0,11.4614,11.4668,11.4506,11.456,14000.0
2005-08-02 11:55:00,21.16,21.17,21.16,21.16,6800.0,11.456,11.4614,11.456,11.456,6800.0
2005-08-02 12:00:00,21.16,21.17,21.14,21.17,7800.0,11.456,11.4614,11.4452,11.4614,7800.0
2005-08-02 12:05:00,21.17,21.18,21.17,21.17,8800.0,11.4614,11.4668,11.4614,11.4614,8800.0
2005-08-02 12:10:00,21.17,21.18,21.17,21.18,13800.0,11.4614,11.4668,11.4614,11.4668,13800.0
2005-08-02 12:15:00,21.18,21.22,21.17,21.22,28400.0,11.4668,11.4885,11.4614,11.4885,28400.0
2005-08-02 12:20:00,21.21,21.22,21.2,21.21,30400.0,11.4831,11.4885,11.4776,11.4831,30400.0
2005-08-02 12:25:00,21.21,21.25,21.21,21.25,19200.0,11.4831,11.5047,11.4831,11.5047,19200.0
2005-08-02 12:30:00,21.25,21.34,21.25,21.34,16200.0,11.5047,11.5534,11.5047,11.5534,16200.0
2005-08-02 12:35:00,21.34,21.34,21.31,21.34,18000.0,11.5534,11.5534,11.5372,11.5534,18000.0
2005-08-02 12:40:00,21.35,21.35,21.31,21.34,15800.0,11.5589,11.5589,11.5372,11.5534,15800.0
2005-08-02 12:45:00,21.34,21.36,21.34,21.36,14400.0,11.5534,11.5643,11.5534,11.5643,14400.0
2005-08-02 12:50:00,21.35,21.36,21.34,21.35,16400.0,11.5589,11.5643,11.5534,11.5589,16400.0
2005-08-02 12:55:00,21.35,21.41,21.34,21.41,28200.0,11.5589,11.5913,11.5534,11.5913,28200.0
2005-08-02 13:00:00,21.42,21.45,21.36,21.39,27000.0,11.5967,11.613,11.5643,11.5805,27000.0
2005-08-02 13:05:00,21.39,21.4,21.38,21.4,18400.0,11.5805,11.5859,11.5751,11.5859,18400.0
2005-08-02 13:10:00,21.4,21.42,21.38,21.42,23800.0,11.5859,11.5967,11.5751,11.5967,23800.0
2005-08-02 13:15:00,21.42,21.43,21.37,21.39,51800.0,11.5967,11.6022,11.5697,11.5805,51800.0
2005-08-02 13:20:00,21.38,21.4,21.38,21.39,44200.0,11.5751,11.5859,11.5751,11.5805,44200.0
2005-08-02 13:25:00,21.4,21.41,21.39,21.4,14000.0,11.5859,11.5913,11.5805,11.5859,14000.0
2005-08-02 13:30:00,21.4,21.42,21.39,21.4,33000.0,11.5859,11.5967,11.5805,11.5859,33000.0
2005-08-02 13:35:00,21.4,21.44,21.39,21.41,27400.0,11.5859,11.6076,11.5805,11.5913,27400.0
2005-08-02 13:40:00,21.41,21.42,21.41,21.41,22000.0,11.5913,11.5967,11.5913,11.5913,22000.0
2005-08-02 13:45:00,21.41,21.41,21.39,21.4,30400.0,11.5913,11.5913,11.5805,11.5859,30400.0
2005-08-02 13:50:00,21.39,21.4,21.38,21.39,36200.0,11.5805,11.5859,11.5751,11.5805,36200.0
2005-08-02 13:55:00,21.39,21.4,21.39,21.4,11000.0,11.5805,11.5859,11.5805,11.5859,11000.0
2005-08-02 14:00:00,21.4,21.4,21.39,21.4,25400.0,11.5859,11.5859,11.5805,11.5859,25400.0
2005-08-02 14:05:00,21.4,21.4,21.39,21.4,26000.0,11.5859,11.5859,11.5805,11.5859,26000.0
2005-08-02 14:10:00,21.4,21.44,21.4,21.44,30800.0,11.5859,11.6076,11.5859,11.6076,30800.0
2005-08-02 14:15:00,21.44,21.48,21.44,21.47,43000.0,11.6076,11.6292,11.6076,11.6238,43000.0
2005-08-02 14:20:00,21.47,21.48,21.46,21.46,37200.0,11.6238,11.6292,11.6184,11.6184,37200.0
2005-08-02 14:25:00,21.45,21.47,21.45,21.46,30000.0,11.613,11.6238,11.613,11.6184,30000.0
2005-08-02 14:30:00,21.46,21.46,21.43,21.43,32200.0,11.6184,11.6184,11.6022,11.6022,32200.0
2005-08-02 14:35:00,21.43,21.43,21.39,21.39,22200.0,11.6022,11.6022,11.5805,11.5805,22200.0
2005-08-02 14:40:00,21.39,21.39,21.34,21.35,18600.0,11.5805,11.5805,11.5534,11.5589,18600.0
2005-08-02 14:45:00,21.35,21.39,21.34,21.38,27600.0,11.5589,11.5805,11.5534,11.5751,27600.0
2005-08-02 14:50:00,21.39,21.42,21.38,21.39,17600.0,11.5805,11.5967,11.5751,11.5805,17600.0
2005-08-02 14:55:00,21.39,21.39,21.34,21.35,13600.0,11.5805,11.5805,11.5534,11.5589,13600.0
2005-08-02 15:00:00,21.35,21.36,21.32,21.33,23600.0,11.5589,11.5643,11.5426,11.548,23600.0
2005-08-02 15:05:00,21.32,21.36,21.32,21.33,16200.0,11.5426,11.5643,11.5426,11.548,16200.0
2005-08-02 15:10:00,21.33,21.34,21.3,21.34,26000.0,11.548,11.5534,11.5318,11.5534,26000.0
2005-08-02 15:15:00,21.35,21.35,21.32,21.34,13600.0,11.5589,11.5589,11.5426,11.5534,13600.0
2005-08-02 15:20:00,21.34,21.34,21.31,21.31,14800.0,11.5534,11.5534,11.5372,11.5372,14800.0
2005-08-02 15:25:00,21.32,21.33,21.32,21.32,10400.0,11.5426,11.548,11.5426,11.5426,10400.0
2005-08-02 15:30:00,21.32,21.34,21.32,21.33,18600.0,11.5426,11.5534,11.5426,11.548,18600.0
2005-08-02 15:35:00,21.33,21.34,21.31,21.31,24800.0,11.548,11.5534,11.5372,11.5372,24800.0
2005-08-02 15:40:00,21.31,21.36,21.31,21.36,22200.0,11.5372,11.5643,11.5372,11.5643,22200.0
2005-08-02 15:45:00,21.36,21.42,21.36,21.41,28200.0,11.5643,11.5967,11.5643,11.5913,28200.0
2005-08-02 15:50:00,21.41,21.42,21.38,21.39,46400.0,11.5913,11.5967,11.5751,11.5805,46400.0
2005-08-02 15:55:00,21.39,21.39,21.36,21.39,50600.0,11.5805,11.5805,11.5643,11.5805,50600.0
2005-08-03 09:30:00,21.34,21.35,21.3,21.35,40800.0,11.5534,11.5589,11.5318,11.5589,40800.0
2005-08-03 09:35:00,21.35,21.36,21.33,21.36,67800.0,11.5589,11.5643,11.548,11.5643,67800.0
2005-08-03 09:40:00,21.36,21.4,21.33,21.37,97000.0,11.5643,11.5859,11.548,11.5697,97000.0
2005-08-03 09:45:00,21.38,21.43,21.37,21.43,74000.0,11.5751,11.6022,11.5697,11.6022,74000.0
2005-08-03 09:50:00,21.43,21.46,21.43,21.45,62000.0,11.6022,11.6184,11.6022,11.613,62000.0
2005-08-03 09:55:00,21.46,21.49,21.46,21.48,37600.0,11.6184,11.6346,11.6184,11.6292,37600.0
2005-08-03 10:00:00,21.48,21.49,21.47,21.49,41000.0,11.6292,11.6346,11.6238,11.6346,41000.0
2005-08-03 10:05:00,21.49,21.5,21.48,21.5,86000.0,11.6346,11.6401,11.6292,11.6401,86000.0
2005-08-03 10:10:00,21.5,21.55,21.5,21.53,81600.0,11.6401,11.6671,11.6401,11.6563,81600.0
2005-08-03 10:15:00,21.53,21.57,21.52,21.57,55600.0,11.6563,11.678,11.6509,11.678,55600.0
2005-08-03 10:20:00,21.57,21.61,21.56,21.61,63200.0,11.678,11.6996,11.6725,11.6996,63200.0
2005-08-03 10:25:00,21.61,21.69,21.61,21.66,45600.0,11.6996,11.7429,11.6996,11.7267,45600.0
2005-08-03 10:30:00,21.67,21.73,21.62,21.73,123800.0,11.7321,11.7646,11.705,11.7646,123800.0
2005-08-03 10:35:00,21.72,21.73,21.7,21.71,48600.0,11.7592,11.7646,11.7483,11.7538,48600.0
2005-08-03 10:40:00,21.71,21.82,21.71,21.82,58200.0,11.7538,11.8133,11.7538,11.8133,58200.0
2005-08-03 10:45:00,21.82,21.84,21.82,21.83,46600.0,11.8133,11.8241,11.8133,11.8187,46600.0
2005-08-03 10:50:00,21.83,21.83,21.76,21.76,45000.0,11.8187,11.8187,11.7808,11.7808,45000.0
2005-08-03 10:55:00,21.75,21.77,21.72,21.73,14000.0,11.7754,11.7862,11.7592,11.7646,14000.0
2005-08-03 11:00:00,21.73,21.75,21.73,21.74,21200.0,11.7646,11.7754,11.7646,11.77,21200.0
2005-08-03 11:05:00,21.74,21.74,21.7,21.7,28200.0,11.77,11.77,11.7483,11.7483,28200.0
2005-08-03 11:10:00,21.7,21.75,21.7,21.74,36000.0,11.7483,11.7754,11.7483,11.77,36000.0
2005-08-03 11:15:00,21.74,21.78,21.74,21.77,27000.0,11.77,11.7917,11.77,11.7862,27000.0
2005-08-03 11:20:00,21.77,21.78,21.76,21.78,15800.0,11.7862,11.7917,11.7808,11.7917,15800.0
2005-08-03 11:25:00,21.79,21.79,21.76,21.76,14400.0,11.7971,11.7971,11.7808,11.7808,14400.0
2005-08-03 11:30:00,21.76,21.79,21.76,21.76,18400.0,11.7808,11.7971,11.7808,11.7808,18400.0
2005-08-03 11:35:00,21.75,21.76,21.74,21.74,16600.0,11.7754,11.7808,11.77,11.77,16600.0
2005-08-03 11:40:00,21.74,21.75,21.72,21.75,25200.0,11.77,11.7754,11.7592,11.7754,25200.0
2005-08-03 11:45:00,21.75,21.75,21.75,21.75,10200.0,11.7754,11.7754,11.7754,11.7754,10200.0
2005-08-03 11:50:00,21.75,21.77,21.75,21.77,14800.0,11.7754,11.7862,11.7754,11.7862,14800.0
2005-08-03 11:55:00,21.77,21.79,21.77,21.77,18800.0,11.7862,11.7971,11.7862,11.7862,18800.0
2005-08-03 12:00:00,21.77,21.78,21.76,21.77,11000.0,11.7862,11.7917,11.7808,11.7862,11000.0
2005-08-03 12:05:00,21.78,21.78,21.76,21.78,16000.0,11.7917,11.7917,11.7808,11.7917,16000.0
2005-08-03 12:10:00,21.78,21.78,21.76,21.76,7800.0,11.7917,11.7917,11.7808,11.7808,7800.0
2005-08-03 12:15:00,21.77,21.77,21.75,21.77,16000.0,11.7862,11.7862,11.7754,11.7862,16000.0
2005-08-03 12:20:00,21.77,21.77,21.76,21.77,4600.0,11.7862,11.7862,11.7808,11.7862,4600.0
2005-08-03 12:25:00,21.77,21.81,21.77,21.8,21200.0,11.7862,11.8079,11.7862,11.8025,21200.0
2005-08-03 12:30:00,21.81,21.82,21.81,21.82,8800.0,11.8079,11.8133,11.8079,11.8133,8800.0
2005-08-03 12:35:00,21.83,21.84,21.81,21.82,14400.0,11.8187,11.8241,11.8079,11.8133,14400.0
2005-08-03 12:40:00,21.82,21.84,21.79,21.79,12400.0,11.8133,11.8241,11.7971,11.7971,12400.0
2005-08-03 12:45:00,21.8,21.81,21.78,21.81,6600.0,11.8025,11.8079,11.7917,11.8079,6600.0
2005-08-03 12:50:00,21.81,21.82,21.81,21.81,6800.0,11.8079,11.8133,11.8079,11.8079,6800.0
2005-08-03 12:55:00,21.81,21.82,21.78,21.78,13800.0,11.8079,11.8133,11.7917,11.7917,13800.0
2005-08-03 13:00:00,21.77,21.8,21.77,21.79,6000.0,11.7862,11.8025,11.7862,11.7971,6000.0
2005-08-03 13:05:00,21.78,21.79,21.77,21.78,7400.0,11.7917,11.7971,11.7862,11.7917,7400.0
2005-08-03 13:10:00,21.78,21.8,21.78,21.79,10000.0,11.7917,11.8025,11.7917,11.7971,10000.0
2005-08-03 13:15:00,21.8,21.81,21.79,21.8,8800.0,11.8025,11.8079,11.7971,11.8025,8800.0
2005-08-03 13:20:00,21.81,21.83,21.81,21.83,27800.0,11.8079,11.8187,11.8079,11.8187,27800.0
2005-08-03 13:25:00,21.83,21.86,21.83,21.85,17000.0,11.8187,11.835,11.8187,11.8296,17000.0
2005-08-03 13:30:00,21.85,21.85,21.82,21.84,23800.0,11.8296,11.8296,11.8133,11.8241,23800.0
2005-08-03 13:35:00,21.84,21.84,21.82,21.83,6600.0,11.8241,11.8241,11.8133,11.8187,6600.0
2005-08-03 13:40:00,21.82,21.82,21.81,21.82,12200.0,11.8133,11.8133,11.8079,11.8133,12200.0
2005-08-03 13:45:00,21.81,21.82,21.8,21.81,6200.0,11.8079,11.8133,11.8025,11.8079,6200.0
2005-08-03 13:50:00,21.8,21.82,21.8,21.8,6000.0,11.8025,11.8133,11.8025,11.8025,6000.0
2005-08-03 13:55:00,21.8,21.81,21.78,21.78,14200.0,11.8025,11.8079,11.7917,11.7917,14200.0
2005-08-03 14:00:00,21.78,21.79,21.78,21.79,7000.0,11.7917,11.7971,11.7917,11.7971,7000.0
2005-08-03 14:05:00,21.78,21.78,21.72,21.72,28000.0,11.7917,11.7917,11.7592,11.7592,28000.0
2005-08-03 14:10:00,21.72,21.72,21.7,21.7,23600.0,11.7592,11.7592,11.7483,11.7483,23600.0
2005-08-03 14:15:00,21.7,21.71,21.7,21.7,24000.0,11.7483,11.7538,11.7483,11.7483,24000.0
2005-08-03 14:20:00,21.7,21.7,21.68,21.68,19000.0,11.7483,11.7483,11.7375,11.7375,19000.0
2005-08-03 14:25:00,21.68,21.68,21.65,21.65,25000.0,11.7375,11.7375,11.7213,11.7213,25000.0
2005-08-03 14:30:00,21.65,21.65,21.61,21.63,20400.0,11.7213,11.7213,11.6996,11.7104,20400.0
2005-08-03 14:35:00,21.63,21.63,21.6,21.6,23800.0,11.7104,11.7104,11.6942,11.6942,23800.0
2005-08-03 14:40:00,21.61,21.61,21.59,21.59,23800.0,11.6996,11.6996,11.6888,11.6888,23800.0
2005-08-03 14:45:00,21.59,21.6,21.59,21.6,11800.0,11.6888,11.6942,11.6888,11.6942,11800.0
2005-08-03 14:50:00,21.6,21.61,21.58,21.58,20600.0,11.6942,11.6996,11.6834,11.6834,20600.0
2005-08-03 14:55:00,21.58,21.63,21.58,21.62,21600.0,11.6834,11.7104,11.6834,11.705,21600.0
2005-08-03 15:00:00,21.62,21.62,21.61,21.61,21200.0,11.705,11.705,11.6996,11.6996,21200.0
2005-08-03 15:05:00,21.61,21.61,21.59,21.61,27200.0,11.6996,11.6996,11.6888,11.6996,27200.0
2005-08-03 15:10:00,21.61,21.62,21.61,21.62,21200.0,11.6996,11.705,11.6996,11.705,21200.0
2005-08-03 15:15:00,21.61,21.63,21.61,21.63,17400.0,11.6996,11.7104,11.6996,11.7104,17400.0
2005-08-03 15:20:00,21.62,21.64,21.61,21.64,19000.0,11.705,11.7159,11.6996,11.7159,19000.0
2005-08-03 15:25:00,21.63,21.63,21.63,21.63,5800.0,11.7104,11.7104,11.7104,11.7104,5800.0
2005-08-03 15:30:00,21.63,21.63,21.63,21.63,14800.0,11.7104,11.7104,11.7104,11.7104,14800.0
2005-08-03 15:35:00,21.63,21.63,21.61,21.61,11800.0,11.7104,11.7104,11.6996,11.6996,11800.0
2005-08-03 15:40:00,21.61,21.61,21.59,21.61,16600.0,11.6996,11.6996,11.6888,11.6996,16600.0
2005-08-03 15:45:00,21.61,21.61,21.59,21.61,27000.0,11.6996,11.6996,11.6888,11.6996,27000.0
2005-08-03 15:50:00,21.61,21.61,21.59,21.59,28200.0,11.6996,11.6996,11.6888,11.6888,28200.0
2005-08-03 15:55:00,21.59,21.62,21.59,21.61,39200.0,11.6888,11.705,11.6888,11.6996,39200.0
2005-08-04 09:30:00,21.51,21.54,21.5,21.5,33800.0,11.6455,11.6617,11.6401,11.6401,33800.0
2005-08-04 09:35:00,21.5,21.52,21.5,21.52,10600.0,11.6401,11.6509,11.6401,11.6509,10600.0
2005-08-04 09:40:00,21.51,21.51,21.5,21.5,9200.0,11.6455,11.6455,11.6401,11.6401,9200.0
2005-08-04 09:45:00,21.5,21.5,21.5,21.5,31400.0,11.6401,11.6401,11.6401,11.6401,31400.0
2005-08-04 09:50:00,21.5,21.51,21.5,21.51,13600.0,11.6401,11.6455,11.6401,11.6455,13600.0
2005-08-04 09:55:00,21.51,21.51,21.48,21.48,23800.0,11.6455,11.6455,11.6292,11.6292,23800.0
2005-08-04 10:00:00,21.49,21.5,21.48,21.48,23200.0,11.6346,11.6401,11.6292,11.6292,23200.0
2005-08-04 10:05:00,21.48,21.5,21.48,21.5,26000.0,11.6292,11.6401,11.6292,11.6401,26000.0
2005-08-04 10:10:00,21.5,21.51,21.5,21.51,9200.0,11.6401,11.6455,11.6401,11.6455,9200.0
2005-08-04 10:15:00,21.51,21.51,21.5,21.5,12200.0,11.6455,11.6455,11.6401,11.6401,12200.0
2005-08-04 10:20:00,21.5,21.5,21.49,21.49,13800.0,11.6401,11.6401,11.6346,11.6346,13800.0
2005-08-04 10:25:00,21.49,21.49,21.48,21.48,5400.0,11.6346,11.6346,11.6292,11.6292,5400.0
2005-08-04 10:30:00,21.48,21.49,21.48,21.49,14400.0,11.6292,11.6346,11.6292,11.6346,14400.0
2005-08-04 10:35:00,21.49,21.5,21.49,21.5,20000.0,11.6346,11.6401,11.6346,11.6401,20000.0
2005-08-04 10:40:00,21.5,21.5,21.49,21.49,10200.0,11.6401,11.6401,11.6346,11.6346,10200.0
2005-08-04 10:45:00,21.48,21.48,21.48,21.48,2600.0,11.6292,11.6292,11.6292,11.6292,2600.0
2005-08-04 10:50:00,21.47,21.47,21.46,21.47,13400.0,11.6238,11.6238,11.6184,11.6238,13400.0
2005-08-04 10:55:00,21.47,21.49,21.47,21.49,17800.0,11.6238,11.6346,11.6238,11.6346,17800.0
2005-08-04 11:00:00,21.49,21.5,21.49,21.49,10800.0,11.6346,11.6401,11.6346,11.6346,10800.0
2005-08-04 11:05:00,21.49,21.5,21.49,21.49,4400.0,11.6346,11.6401,11.6346,11.6346,4400.0
2005-08-04 11:10:00,21.5,21.5,21.49,21.5,20400.0,11.6401,11.6401,11.6346,11.6401,20400.0
2005-08-04 11:15:00,21.5,21.5,21.5,21.5,25000.0,11.6401,11.6401,11.6401,11.6401,25000.0
2005-08-04 11:20:00,21.51,21.52,21.5,21.52,22800.0,11.6455,11.6509,11.6401,11.6509,22800.0
2005-08-04 11:25:00,21.52,21.54,21.52,21.53,27800.0,11.6509,11.6617,11.6509,11.6563,27800.0
2005-08-04 11:30:00,21.53,21.54,21.52,21.53,15600.0,11.6563,11.6617,11.6509,11.6563,15600.0
2005-08-04 11:35:00,21.53,21.53,21.5,21.5,19800.0,11.6563,11.6563,11.6401,11.6401,19800.0
2005-08-04 11:40:00,21.5,21.52,21.5,21.5,21400.0,11.6401,11.6509,11.6401,11.6401,21400.0
2005-08-04 11:45:00,21.51,21.52,21.5,21.52,7600.0,11.6455,11.6509,11.6401,11.6509,7600.0
2005-08-04 11:50:00,21.51,21.52,21.5,21.5,17200.0,11.6455,11.6509,11.6401,11.6401,17200.0
2005-08-04 11:55:00,21.5,21.5,21.43,21.43,51200.0,11.6401,11.6401,11.6022,11.6022,51200.0
2005-08-04 12:00:00,21.43,21.43,21.42,21.42,5600.0,11.6022,11.6022,11.5967,11.5967,5600.0
2005-08-04 12:05:00,21.42,21.42,21.39,21.39,9400.0,11.5967,11.5967,11.5805,11.5805,9400.0
2005-08-04 12:10:00,21.39,21.4,21.39,21.39,4600.0,11.5805,11.5859,11.5805,11.5805,4600.0
2005-08-04 12:15:00,21.39,21.39,21.38,21.39,8800.0,11.5805,11.5805,11.5751,11.5805,8800.0
2005-08-04 12:20:00,21.39,21.39,21.38,21.38,6600.0,11.5805,11.5805,11.5751,11.5751,6600.0
2005-08-04 12:25:00,21.38,21.39,21.37,21.38,8400.0,11.5751,11.5805,11.5697,11.5751,8400.0
2005-08-04 12:30:00,21.39,21.4,21.38,21.4,10200.0,11.5805,11.5859,11.5751,11.5859,10200.0
2005-08-04 12:35:00,21.4,21.42,21.4,21.41,8200.0,11.5859,11.5967,11.5859,11.5913,8200.0
2005-08-04 12:40:00,21.41,21.41,21.39,21.4,11600.0,11.5913,11.5913,11.5805,11.5859,11600.0
2005-08-04 12:45:00,21.4,21.4,21.4,21.4,4800.0,11.5859,11.5859,11.5859,11.5859,4800.0
2005-08-04 12:50:00,21.4,21.4,21.35,21.36,27800.0,11.5859,11.5859,11.5589,11.5643,27800.0
2005-08-04 12:55:00,21.36,21.38,21.35,21.35,9800.0,11.5643,11.5751,11.5589,11.5589,9800.0
2005-08-04 13:00:00,21.36,21.36,21.35,21.36,7400.0,11.5643,11.5643,11.5589,11.5643,7400.0
2005-08-04 13:05:00,21.36,21.36,21.36,21.36,9000.0,11.5643,11.5643,11.5643,11.5643,9000.0
2005-08-04 13:10:00,21.36,21.36,21.35,21.36,9000.0,11.5643,11.5643,11.5589,11.5643,9000.0
2005-08-04 13:15:00,21.35,21.36,21.34,21.34,15400.0,11.5589,11.5643,11.5534,11.5534,15400.0
2005-08-04 13:20:00,21.34,21.35,21.3,21.31,15600.0,11.5534,11.5589,11.5318,11.5372,15600.0
2005-08-04 13:25:00,21.31,21.31,21.28,21.29,17800.0,11.5372,11.5372,11.521,11.5264,17800.0
2005-08-04 13:30:00,21.29,21.29,21.26,21.29,20200.0,11.5264,11.5264,11.5101,11.5264,20200.0
2005-08-04 13:35:00,21.29,21.32,21.29,21.32,21600.0,11.5264,11.5426,11.5264,11.5426,21600.0
2005-08-04 13:40:00,21.32,21.32,21.31,21.31,16000.0,11.5426,11.5426,11.5372,11.5372,16000.0
2005-08-04 13:45:00,21.31,21.31,21.31,21.31,9000.0,11.5372,11.5372,11.5372,11.5372,9000.0
2005-08-04 13:50:00,21.31,21.31,21.3,21.3,27800.0,11.5372,11.5372,11.5318,11.5318,27800.0
2005-08-04 13:55:00,21.3,21.31,21.3,21.31,9800.0,11.5318,11.5372,11.5318,11.5372,9800.0
2005-08-04 14:00:00,21.31,21.33,21.31,21.33,14600.0,11.5372,11.548,11.5372,11.548,14600.0
2005-08-04 14:05:00,21.33,21.34,21.33,21.33,7400.0,11.548,11.5534,11.548,11.548,7400.0
2005-08-04 14:10:00,21.33,21.34,21.33,21.34,11200.0,11.548,11.5534,11.548,11.5534,11200.0
2005-08-04 14:15:00,21.34,21.34,21.33,21.33,11600.0,11.5534,11.5534,11.548,11.548,11600.0
2005-08-04 14:20:00,21.33,21.35,21.33,21.35,28000.0,11.548,11.5589,11.548,11.5589,28000.0
2005-08-04 14:25:00,21.35,21.37,21.35,21.36,13000.0,11.5589,11.5697,11.5589,11.5643,13000.0
2005-08-04 14:30:00,21.37,21.41,21.36,21.41,548400.0,11.5697,11.5913,11.5643,11.5913,548400.0
2005-08-04 14:35:00,21.4,21.42,21.4,21.41,32400.0,11.5859,11.5967,11.5859,11.5913,32400.0
2005-08-04 14:40:00,21.42,21.42,21.41,21.41,19000.0,11.5967,11.5967,11.5913,11.5913,19000.0
2005-08-04 14:45:00,21.41,21.41,21.4,21.41,25800.0,11.5913,11.5913,11.5859,11.5913,25800.0
2005-08-04 14:50:00,21.4,21.41,21.4,21.41,28200.0,11.5859,11.5913,11.5859,11.5913,28200.0
2005-08-04 14:55:00,21.4,21.41,21.4,21.41,63000.0,11.5859,11.5913,11.5859,11.5913,63000.0
2005-08-04 15:00:00,21.4,21.42,21.4,21.41,15400.0,11.5859,11.5967,11.5859,11.5913,15400.0
2005-08-04 15:05:00,21.41,21.42,21.41,21.41,16800.0,11.5913,11.5967,11.5913,11.5913,16800.0
2005-08-04 15:10:00,21.41,21.43,21.41,21.41,29200.0,11.5913,11.6022,11.5913,11.5913,29200.0
2005-08-04 15:15:00,21.41,21.42,21.4,21.42,49800.0,11.5913,11.5967,11.5859,11.5967,49800.0
2005-08-04 15:20:00,21.41,21.41,21.4,21.4,12200.0,11.5913,11.5913,11.5859,11.5859,12200.0
2005-08-04 15:25:00,21.41,21.43,21.4,21.43,21800.0,11.5913,11.6022,11.5859,11.6022,21800.0
2005-08-04 15:30:00,21.43,21.43,21.41,21.41,15600.0,11.6022,11.6022,11.5913,11.5913,15600.0
2005-08-04 15:35:00,21.41,21.42,21.4,21.41,20800.0,11.5913,11.5967,11.5859,11.5913,20800.0
2005-08-04 15:40:00,21.41,21.42,21.41,21.41,41600.0,11.5913,11.5967,11.5913,11.5913,41600.0
2005-08-04 15:45:00,21.4,21.43,21.4,21.43,22800.0,11.5859,11.6022,11.5859,11.6022,22800.0
2005-08-04 15:50:00,21.43,21.43,21.4,21.41,67400.0,11.6022,11.6022,11.5859,11.5913,67400.0
2005-08-04 15:55:00,21.41,21.41,21.4,21.41,53200.0,11.5913,11.5913,11.5859,11.5913,53200.0
2005-08-05 09:30:00,21.38,21.38,21.33,21.33,58200.0,11.5751,11.5751,11.548,11.548,58200.0
2005-08-05 09:35:00,21.33,21.33,21.21,21.21,45000.0,11.548,11.548,11.4831,11.4831,45000.0
2005-08-05 09:40:00,21.18,21.21,21.05,21.05,65200.0,11.4668,11.4831,11.3964,11.3964,65200.0
2005-08-05 09:45:00,21.06,21.17,21.06,21.15,74600.0,11.4018,11.4614,11.4018,11.4506,74600.0
2005-08-05 09:50:00,21.16,21.16,21.08,21.08,55800.0,11.456,11.456,11.4127,11.4127,55800.0
2005-08-05 09:55:00,21.08,21.08,21.08,21.08,64800.0,11.4127,11.4127,11.4127,11.4127,64800.0
2005-08-05 10:00:00,21.08,21.08,21.05,21.05,63200.0,11.4127,11.4127,11.3964,11.3964,63200.0
2005-08-05 10:05:00,21.05,21.05,21.02,21.02,34800.0,11.3964,11.3964,11.3802,11.3802,34800.0
2005-08-05 10:10:00,21.02,21.03,21.02,21.03,72600.0,11.3802,11.3856,11.3802,11.3856,72600.0
2005-08-05 10:15:00,21.03,21.04,21.03,21.03,23800.0,11.3856,11.391,11.3856,11.3856,23800.0
2005-08-05 10:20:00,21.03,21.03,20.99,21.0,58400.0,11.3856,11.3856,11.3639,11.3694,58400.0
2005-08-05 10:25:00,20.99,21.01,20.98,21.01,23200.0,11.3639,11.3748,11.3585,11.3748,23200.0
2005-08-05 10:30:00,21.0,21.03,21.0,21.03,17400.0,11.3694,11.3856,11.3694,11.3856,17400.0
2005-08-05 10:35:00,21.03,21.03,21.0,21.0,48400.0,11.3856,11.3856,11.3694,11.3694,48400.0
2005-08-05 10:40:00,21.01,21.01,21.0,21.0,16600.0,11.3748,11.3748,11.3694,11.3694,16600.0
2005-08-05 10:45:00,21.0,21.01,21.0,21.0,35600.0,11.3694,11.3748,11.3694,11.3694,35600.0
2005-08-05 10:50:00,21.0,21.03,21.0,21.03,37200.0,11.3694,11.3856,11.3694,11.3856,37200.0
2005-08-05 10:55:00,21.03,21.04,21.03,21.04,27800.0,11.3856,11.391,11.3856,11.391,27800.0
2005-08-05 11:00:00,21.04,21.07,21.04,21.06,36200.0,11.391,11.4073,11.391,11.4018,36200.0
2005-08-05 11:05:00,21.06,21.08,21.06,21.07,26400.0,11.4018,11.4127,11.4018,11.4073,26400.0
2005-08-05 11:10:00,21.06,21.06,21.04,21.05,24400.0,11.4018,11.4018,11.391,11.3964,24400.0
2005-08-05 11:15:00,21.05,21.06,21.05,21.06,20200.0,11.3964,11.4018,11.3964,11.4018,20200.0
2005-08-05 11:20:00,21.06,21.06,21.05,21.05,42000.0,11.4018,11.4018,11.3964,11.3964,42000.0
2005-08-05 11:25:00,21.05,21.05,21.03,21.03,65600.0,11.3964,11.3964,11.3856,11.3856,65600.0
2005-08-05 11:30:00,21.03,21.03,21.01,21.02,32800.0,11.3856,11.3856,11.3748,11.3802,32800.0
2005-08-05 11:35:00,21.02,21.02,21.0,21.0,47600.0,11.3802,11.3802,11.3694,11.3694,47600.0
2005-08-05 11:40:00,21.0,21.0,20.96,20.97,25400.0,11.3694,11.3694,11.3477,11.3531,25400.0
2005-08-05 11:45:00,20.97,20.98,20.96,20.98,20600.0,11.3531,11.3585,11.3477,11.3585,20600.0
2005-08-05 11:50:00,20.97,20.98,20.97,20.98,23000.0,11.3531,11.3585,11.3531,11.3585,23000.0
2005-08-05 11:55:00,20.98,20.98,20.98,20.98,18200.0,11.3585,11.3585,11.3585,11.3585,18200.0
2005-08-05 12:00:00,20.98,20.98,20.94,20.94,35200.0,11.3585,11.3585,11.3369,11.3369,35200.0
2005-08-05 12:05:00,20.93,20.93,20.92,20.92,7600.0,11.3315,11.3315,11.3261,11.3261,7600.0
2005-08-05 12:10:00,20.92,20.93,20.91,20.93,12800.0,11.3261,11.3315,11.3206,11.3315,12800.0
2005-08-05 12:15:00,20.93,20.93,20.91,20.92,13600.0,11.3315,11.3315,11.3206,11.3261,13600.0
2005-08-05 12:20:00,20.93,20.94,20.93,20.94,32000.0,11.3315,11.3369,11.3315,11.3369,32000.0
2005-08-05 12:25:00,20.93,20.95,20.93,20.95,16400.0,11.3315,11.3423,11.3315,11.3423,16400.0
2005-08-05 12:30:00,20.95,20.97,20.95,20.97,11000.0,11.3423,11.3531,11.3423,11.3531,11000.0
2005-08-05 12:35:00,20.97,20.99,20.97,20.98,23000.0,11.3531,11.3639,11.3531,11.3585,23000.0
2005-08-05 12:40:00,20.98,20.99,20.97,20.98,6400.0,11.3585,11.3639,11.3531,11.3585,6400.0
2005-08-05 12:45:00,20.97,21.0,20.97,20.99,30800.0,11.3531,11.3694,11.3531,11.3639,30800.0
2005-08-05 12:50:00,20.98,20.99,20.95,20.95,11400.0,11.3585,11.3639,11.3423,11.3423,11400.0
2005-08-05 12:55:00,20.95,20.97,20.95,20.97,9200.0,11.3423,11.3531,11.3423,11.3531,9200.0
2005-08-05 13:00:00,20.97,20.98,20.97,20.98,17600.0,11.3531,11.3585,11.3531,11.3585,17600.0
2005-08-05 13:05:00,20.98,20.99,20.97,20.99,15800.0,11.3585,11.3639,11.3531,11.3639,15800.0
2005-08-05 13:10:00,20.98,21.01,20.98,21.01,12000.0,11.3585,11.3748,11.3585,11.3748,12000.0
2005-08-05 13:15:00,21.0,21.02,21.0,21.0,36000.0,11.3694,11.3802,11.3694,11.3694,36000.0
2005-08-05 13:20:00,21.0,21.0,20.98,20.98,14200.0,11.3694,11.3694,11.3585,11.3585,14200.0
2005-08-05 13:25:00,20.98,20.98,20.97,20.97,25600.0,11.3585,11.3585,11.3531,11.3531,25600.0
2005-08-05 13:30:00,20.97,20.98,20.96,20.96,26600.0,11.3531,11.3585,11.3477,11.3477,26600.0
2005-08-05 13:35:00,20.95,20.96,20.95,20.95,7800.0,11.3423,11.3477,11.3423,11.3423,7800.0
2005-08-05 13:40:00,20.96,20.96,20.93,20.94,28600.0,11.3477,11.3477,11.3315,11.3369,28600.0
2005-08-05 13:45:00,20.93,20.94,20.92,20.94,31000.0,11.3315,11.3369,11.3261,11.3369,31000.0
2005-08-05 13:50:00,20.94,20.96,20.94,20.96,58400.0,11.3369,11.3477,11.3369,11.3477,58400.0
2005-08-05 13:55:00,20.96,20.97,20.96,20.97,32000.0,11.3477,11.3531,11.3477,11.3531,32000.0
2005-08-05 14:00:00,20.97,20.98,20.96,20.97,17200.0,11.3531,11.3585,11.3477,11.3531,17200.0
2005-08-05 14:05:00,20.97,20.99,20.97,20.99,22600.0,11.3531,11.3639,11.3531,11.3639,22600.0
2005-08-05 14:10:00,20.99,20.99,20.98,20.99,21400.0,11.3639,11.3639,11.3585,11.3639,21400.0
2005-08-05 14:15:00,20.99,21.0,20.99,21.0,40200.0,11.3639,11.3694,11.3639,11.3694,40200.0
2005-08-05 14:20:00,21.0,21.0,20.99,20.99,11000.0,11.3694,11.3694,11.3639,11.3639,11000.0
2005-08-05 14:25:00,20.99,20.99,20.98,20.98,10000.0,11.3639,11.3639,11.3585,11.3585,10000.0
2005-08-05 14:30:00,20.99,21.0,20.99,20.99,33200.0,11.3639,11.3694,11.3639,11.3639,33200.0
2005-08-05 14:35:00,20.99,21.02,20.99,21.01,25000.0,11.3639,11.3802,11.3639,11.3748,25000.0
2005-08-05 14:40:00,21.02,21.02,20.98,21.0,41000.0,11.3802,11.3802,11.3585,11.3694,41000.0
2005-08-05 14:45:00,21.0,21.0,21.0,21.0,19200.0,11.3694,11.3694,11.3694,11.3694,19200.0
2005-08-05 14:50:00,21.0,21.0,21.0,21.0,14600.0,11.3694,11.3694,11.3694,11.3694,14600.0
2005-08-05 14:55:00,21.0,21.02,21.0,21.0,21200.0,11.3694,11.3802,11.3694,11.3694,21200.0
2005-08-05 15:00:00,21.0,21.0,21.0,21.0,29800.0,11.3694,11.3694,11.3694,11.3694,29800.0
2005-08-05 15:05:00,21.0,21.0,21.0,21.0,20000.0,11.3694,11.3694,11.3694,11.3694,20000.0
2005-08-05 15:10:00,21.0,21.0,20.98,21.0,33200.0,11.3694,11.3694,11.3585,11.3694,33200.0
2005-08-05 15:15:00,21.0,21.0,20.99,20.99,40400.0,11.3694,11.3694,11.3639,11.3639,40400.0
2005-08-05 15:20:00,20.98,20.98,20.97,20.97,21600.0,11.3585,11.3585,11.3531,11.3531,21600.0
2005-08-05 15:25:00,20.98,21.0,20.97,21.0,22800.0,11.3585,11.3694,11.3531,11.3694,22800.0
2005-08-05 15:30:00,21.0,21.01,20.98,20.99,37200.0,11.3694,11.3748,11.3585,11.3639,37200.0
2005-08-05 15:35:00,20.99,21.02,20.99,21.01,32000.0,11.3639,11.3802,11.3639,11.3748,32000.0
2005-08-05 15:40:00,21.01,21.04,21.01,21.04,51200.0,11.3748,11.391,11.3748,11.391,51200.0
2005-08-05 15:45:00,21.04,21.04,21.03,21.04,70600.0,11.391,11.391,11.3856,11.391,70600.0
2005-08-05 15:50:00,21.04,21.05,21.02,21.05,51600.0,11.391,11.3964,11.3802,11.3964,51600.0
2005-08-05 15:55:00,21.05,21.05,21.01,21.01,59400.0,11.3964,11.3964,11.3748,11.3748,59400.0
2005-08-08 09:30:00,21.0,21.01,20.96,20.96,49600.0,11.3694,11.3748,11.3477,11.3477,49600.0
2005-08-08 09:35:00,20.96,21.0,20.96,21.0,57800.0,11.3477,11.3694,11.3477,11.3694,57800.0
2005-08-08 09:40:00,21.0,21.0,20.98,20.98,66400.0,11.3694,11.3694,11.3585,11.3585,66400.0
2005-08-08 09:45:00,20.99,21.03,20.99,21.03,42400.0,11.3639,11.3856,11.3639,11.3856,42400.0
2005-08-08 09:50:00,21.04,21.08,21.04,21.08,30000.0,11.391,11.4127,11.391,11.4127,30000.0
2005-08-08 09:55:00,21.08,21.1,21.03,21.05,40200.0,11.4127,11.4235,11.3856,11.3964,40200.0
2005-08-08 10:00:00,21.04,21.05,21.04,21.05,65600.0,11.391,11.3964,11.391,11.3964,65600.0
2005-08-08 10:05:00,21.05,21.05,21.02,21.02,24600.0,11.3964,11.3964,11.3802,11.3802,24600.0
2005-08-08 10:10:00,21.02,21.03,20.98,20.99,24200.0,11.3802,11.3856,11.3585,11.3639,24200.0
2005-08-08 10:15:00,20.99,20.99,20.98,20.99,12800.0,11.3639,11.3639,11.3585,11.3639,12800.0
2005-08-08 10:20:00,20.99,21.0,20.99,21.0,397800.0,11.3639,11.3694,11.3639,11.3694,397800.0
2005-08-08 10:25:00,21.0,21.01,20.97,20.97,49000.0,11.3694,11.3748,11.3531,11.3531,49000.0
2005-08-08 10:30:00,20.96,20.96,20.9,20.91,38200.0,11.3477,11.3477,11.3152,11.3206,38200.0
2005-08-08 10:35:00,20.9,20.9,20.83,20.83,28000.0,11.3152,11.3152,11.2773,11.2773,28000.0
2005-08-08 10:40:00,20.81,20.83,20.8,20.82,8600.0,11.2665,11.2773,11.2611,11.2719,8600.0
2005-08-08 10:45:00,20.81,20.82,20.79,20.81,14200.0,11.2665,11.2719,11.2557,11.2665,14200.0
2005-08-08 10:50:00,20.82,20.83,20.81,20.81,16400.0,11.2719,11.2773,11.2665,11.2665,16400.0
2005-08-08 10:55:00,20.82,20.83,20.82,20.83,14600.0,11.2719,11.2773,11.2719,11.2773,14600.0
2005-08-08 11:00:00,20.83,20.83,20.8,20.81,14400.0,11.2773,11.2773,11.2611,11.2665,14400.0
2005-08-08 11:05:00,20.8,20.81,20.75,20.78,21400.0,11.2611,11.2665,11.234,11.2503,21400.0
2005-08-08 11:10:00,20.78,20.8,20.78,20.8,13200.0,11.2503,11.2611,11.2503,11.2611,13200.0
2005-08-08 11:15:00,20.81,20.84,20.81,20.84,9600.0,11.2665,11.2827,11.2665,11.2827,9600.0
2005-08-08 11:20:00,20.84,20.86,20.83,20.86,15800.0,11.2827,11.2936,11.2773,11.2936,15800.0
2005-08-08 11:25:00,20.85,20.89,20.85,20.89,19200.0,11.2882,11.3098,11.2882,11.3098,19200.0
2005-08-08 11:30:00,20.89,20.96,20.89,20.96,15400.0,11.3098,11.3477,11.3098,11.3477,15400.0
2005-08-08 11:35:00,20.96,20.99,20.96,20.98,13400.0,11.3477,11.3639,11.3477,11.3585,13400.0
2005-08-08 11:40:00,20.99,20.99,20.95,20.95,23800.0,11.3639,11.3639,11.3423,11.3423,23800.0
2005-08-08 11:45:00,20.95,20.95,20.93,20.95,8200.0,11.3423,11.3423,11.3315,11.3423,8200.0
2005-08-08 11:50:00,20.95,20.95,20.94,20.95,6400.0,11.3423,11.3423,11.3369,11.3423,6400.0
2005-08-08 11:55:00,20.95,20.96,20.93,20.93,10800.0,11.3423,11.3477,11.3315,11.3315,10800.0
2005-08-08 12:00:00,20.93,20.93,20.93,20.93,6000.0,11.3315,11.3315,11.3315,11.3315,6000.0
2005-08-08 12:05:00,20.93,20.94,20.93,20.94,3000.0,11.3315,11.3369,11.3315,11.3369,3000.0
2005-08-08 12:10:00,20.95,20.96,20.94,20.94,17800.0,11.3423,11.3477,11.3369,11.3369,17800.0
2005-08-08 12:15:00,20.93,20.93,20.92,20.93,12000.0,11.3315,11.3315,11.3261,11.3315,12000.0
2005-08-08 12:20:00,20.93,20.94,20.89,20.9,16400.0,11.3315,11.3369,11.3098,11.3152,16400.0
2005-08-08 12:25:00,20.9,20.9,20.89,20.9,9400.0,11.3152,11.3152,11.3098,11.3152,9400.0
2005-08-08 12:30:00,20.9,20.92,20.89,20.92,8600.0,11.3152,11.3261,11.3098,11.3261,8600.0
2005-08-08 12:35:00,20.92,20.93,20.92,20.92,8800.0,11.3261,11.3315,11.3261,11.3261,8800.0
2005-08-08 12:40:00,20.92,20.94,20.92,20.94,20600.0,11.3261,11.3369,11.3261,11.3369,20600.0
2005-08-08 12:45:00,20.93,20.95,20.93,20.94,25400.0,11.3315,11.3423,11.3315,11.3369,25400.0
2005-08-08 12:50:00,20.94,20.94,20.89,20.91,23400.0,11.3369,11.3369,11.3098,11.3206,23400.0
2005-08-08 12:55:00,20.91,20.91,20.9,20.91,4400.0,11.3206,11.3206,11.3152,11.3206,4400.0
2005-08-08 13:00:00,20.91,20.92,20.88,20.9,7600.0,11.3206,11.3261,11.3044,11.3152,7600.0
2005-08-08 13:05:00,20.9,20.9,20.85,20.85,4000.0,11.3152,11.3152,11.2882,11.2882,4000.0
2005-08-08 13:10:00,20.86,20.87,20.86,20.86,7800.0,11.2936,11.299,11.2936,11.2936,7800.0
2005-08-08 13:15:00,20.86,20.87,20.86,20.87,8600.0,11.2936,11.299,11.2936,11.299,8600.0
2005-08-08 13:20:00,20.88,20.88,20.85,20.86,14800.0,11.3044,11.3044,11.2882,11.2936,14800.0
2005-08-08 13:25:00,20.86,20.86,20.83,20.83,8000.0,11.2936,11.2936,11.2773,11.2773,8000.0
2005-08-08 13:30:00,20.83,20.83,20.82,20.82,16000.0,11.2773,11.2773,11.2719,11.2719,16000.0
2005-08-08 13:35:00,20.82,20.83,20.82,20.82,17400.0,11.2719,11.2773,11.2719,11.2719,17400.0
2005-08-08 13:40:00,20.83,20.83,20.81,20.82,41600.0,11.2773,11.2773,11.2665,11.2719,41600.0
2005-08-08 13:45:00,20.82,20.83,20.82,20.82,27600.0,11.2719,11.2773,11.2719,11.2719,27600.0
2005-08-08 13:50:00,20.83,20.83,20.82,20.83,25000.0,11.2773,11.2773,11.2719,11.2773,25000.0
2005-08-08 13:55:00,20.83,20.83,20.82,20.83,18000.0,11.2773,11.2773,11.2719,11.2773,18000.0
2005-08-08 14:00:00,20.83,20.83,20.81,20.81,10600.0,11.2773,11.2773,11.2665,11.2665,10600.0
2005-08-08 14:05:00,20.8,20.8,20.78,20.78,17600.0,11.2611,11.2611,11.2503,11.2503,17600.0
2005-08-08 14:10:00,20.78,20.78,20.74,20.74,27800.0,11.2503,11.2503,11.2286,11.2286,27800.0
2005-08-08 14:15:00,20.74,20.74,20.72,20.73,17400.0,11.2286,11.2286,11.2178,11.2232,17400.0
2005-08-08 14:20:00,20.72,20.73,20.72,20.72,15200.0,11.2178,11.2232,11.2178,11.2178,15200.0
2005-08-08 14:25:00,20.73,20.75,20.72,20.72,9200.0,11.2232,11.234,11.2178,11.2178,9200.0
2005-08-08 14:30:00,20.72,20.73,20.71,20.71,10600.0,11.2178,11.2232,11.2124,11.2124,10600.0
2005-08-08 14:35:00,20.71,20.72,20.71,20.71,9800.0,11.2124,11.2178,11.2124,11.2124,9800.0
2005-08-08 14:40:00,20.7,20.7,20.68,20.68,9800.0,11.2069,11.2069,11.1961,11.1961,9800.0
2005-08-08 14:45:00,20.68,20.68,20.68,20.68,12600.0,11.1961,11.1961,11.1961,11.1961,12600.0
2005-08-08 14:50:00,20.68,20.68,20.63,20.65,48400.0,11.1961,11.1961,11.169,11.1799,48400.0
2005-08-08 14:55:00,20.65,20.65,20.63,20.64,11600.0,11.1799,11.1799,11.169,11.1745,11600.0
2005-08-08 15:00:00,20.64,20.65,20.63,20.65,32000.0,11.1745,11.1799,11.169,11.1799,32000.0
2005-08-08 15:05:00,20.65,20.66,20.64,20.64,18800.0,11.1799,11.1853,11.1745,11.1745,18800.0
2005-08-08 15:10:00,20.64,20.67,20.63,20.67,19800.0,11.1745,11.1907,11.169,11.1907,19800.0
2005-08-08 15:15:00,20.66,20.67,20.66,20.66,20400.0,11.1853,11.1907,11.1853,11.1853,20400.0
2005-08-08 15:20:00,20.66,20.68,20.66,20.68,27600.0,11.1853,11.1961,11.1853,11.1961,27600.0
2005-08-08 15:25:00,20.68,20.68,20.66,20.67,24000.0,11.1961,11.1961,11.1853,11.1907,24000.0
2005-08-08 15:30:00,20.68,20.68,20.65,20.65,57200.0,11.1961,11.1961,11.1799,11.1799,57200.0
2005-08-08 15:35:00,20.65,20.65,20.61,20.62,49400.0,11.1799,11.1799,11.1582,11.1636,49400.0
2005-08-08 15:40:00,20.61,20.62,20.59,20.59,67000.0,11.1582,11.1636,11.1474,11.1474,67000.0
2005-08-08 15:45:00,20.59,20.59,20.56,20.57,54800.0,11.1474,11.1474,11.1311,11.1366,54800.0
2005-08-08 15:50:00,20.58,20.58,20.56,20.58,52400.0,11.142,11.142,11.1311,11.142,52400.0
2005-08-08 15:55:00,20.58,20.58,20.51,20.51,68800.0,11.142,11.142,11.1041,11.1041,68800.0
2005-08-09 09:30:00,20.85,20.85,20.78,20.8,148600.0,11.2882,11.2882,11.2503,11.2611,148600.0
2005-08-09 09:35:00,20.8,20.88,20.78,20.78,66200.0,11.2611,11.3044,11.2503,11.2503,66200.0
2005-08-09 09:40:00,20.75,20.8,20.75,20.79,29000.0,11.234,11.2611,11.234,11.2557,29000.0
2005-08-09 09:45:00,20.8,20.86,20.8,20.81,43600.0,11.2611,11.2936,11.2611,11.2665,43600.0
2005-08-09 09:50:00,20.81,20.92,20.81,20.92,40600.0,11.2665,11.3261,11.2665,11.3261,40600.0
2005-08-09 09:55:00,20.92,20.92,20.86,20.86,91800.0,11.3261,11.3261,11.2936,11.2936,91800.0
2005-08-09 10:00:00,20.86,20.87,20.85,20.86,52200.0,11.2936,11.299,11.2882,11.2936,52200.0
2005-08-09 10:05:00,20.86,20.89,20.86,20.88,43000.0,11.2936,11.3098,11.2936,11.3044,43000.0
2005-08-09 10:10:00,20.88,20.88,20.86,20.86,38400.0,11.3044,11.3044,11.2936,11.2936,38400.0
2005-08-09 10:15:00,20.86,20.87,20.84,20.84,53200.0,11.2936,11.299,11.2827,11.2827,53200.0
2005-08-09 10:20:00,20.85,20.85,20.83,20.84,24600.0,11.2882,11.2882,11.2773,11.2827,24600.0
2005-08-09 10:25:00,20.84,20.84,20.83,20.84,12800.0,11.2827,11.2827,11.2773,11.2827,12800.0
2005-08-09 10:30:00,20.84,20.86,20.84,20.86,33000.0,11.2827,11.2936,11.2827,11.2936,33000.0
2005-08-09 10:35:00,20.86,20.86,20.84,20.84,31600.0,11.2936,11.2936,11.2827,11.2827,31600.0
2005-08-09 10:40:00,20.84,20.86,20.84,20.86,12400.0,11.2827,11.2936,11.2827,11.2936,12400.0
2005-08-09 10:45:00,20.85,20.89,20.85,20.87,32200.0,11.2882,11.3098,11.2882,11.299,32200.0
2005-08-09 10:50:00,20.87,20.88,20.86,20.86,36000.0,11.299,11.3044,11.2936,11.2936,36000.0
2005-08-09 10:55:00,20.86,20.89,20.86,20.88,14800.0,11.2936,11.3098,11.2936,11.3044,14800.0
2005-08-09 11:00:00,20.88,20.89,20.87,20.87,36800.0,11.3044,11.3098,11.299,11.299,36800.0
2005-08-09 11:05:00,20.87,20.87,20.86,20.86,13600.0,11.299,11.299,11.2936,11.2936,13600.0
2005-08-09 11:10:00,20.86,20.86,20.85,20.85,33000.0,11.2936,11.2936,11.2882,11.2882,33000.0
2005-08-09 11:15:00,20.85,20.87,20.85,20.87,38000.0,11.2882,11.299,11.2882,11.299,38000.0
2005-08-09 11:20:00,20.87,20.91,20.87,20.91,31200.0,11.299,11.3206,11.299,11.3206,31200.0
2005-08-09 11:25:00,20.9,20.93,20.9,20.93,16000.0,11.3152,11.3315,11.3152,11.3315,16000.0
2005-08-09 11:30:00,20.93,20.96,20.93,20.95,29400.0,11.3315,11.3477,11.3315,11.3423,29400.0
2005-08-09 11:35:00,20.95,20.97,20.94,20.97,59000.0,11.3423,11.3531,11.3369,11.3531,59000.0
2005-08-09 11:40:00,20.97,20.97,20.96,20.97,21600.0,11.3531,11.3531,11.3477,11.3531,21600.0
2005-08-09 11:45:00,20.97,20.97,20.96,20.97,32400.0,11.3531,11.3531,11.3477,11.3531,32400.0
2005-08-09 11:50:00,20.96,20.99,20.96,20.99,16800.0,11.3477,11.3639,11.3477,11.3639,16800.0
2005-08-09 11:55:00,20.99,21.0,20.99,21.0,29200.0,11.3639,11.3694,11.3639,11.3694,29200.0
2005-08-09 12:00:00,21.0,21.02,20.99,21.02,22200.0,11.3694,11.3802,11.3639,11.3802,22200.0
2005-08-09 12:05:00,21.02,21.03,21.01,21.03,34800.0,11.3802,11.3856,11.3748,11.3856,34800.0
2005-08-09 12:10:00,21.03,21.03,21.0,21.0,19200.0,11.3856,11.3856,11.3694,11.3694,19200.0
2005-08-09 12:15:00,21.0,21.0,21.0,21.0,14600.0,11.3694,11.3694,11.3694,11.3694,14600.0
2005-08-09 12:20:00,20.99,21.0,20.97,20.97,16800.0,11.3639,11.3694,11.3531,11.3531,16800.0
2005-08-09 12:25:00,20.97,20.98,20.96,20.97,23800.0,11.3531,11.3585,11.3477,11.3531,23800.0
2005-08-09 12:30:00,20.97,20.98,20.95,20.95,31600.0,11.3531,11.3585,11.3423,11.3423,31600.0
2005-08-09 12:35:00,20.93,20.95,20.93,20.94,13800.0,11.3315,11.3423,11.3315,11.3369,13800.0
2005-08-09 12:40:00,20.94,20.97,20.94,20.95,44800.0,11.3369,11.3531,11.3369,11.3423,44800.0
2005-08-09 12:45:00,20.95,20.97,20.93,20.95,10400.0,11.3423,11.3531,11.3315,11.3423,10400.0
2005-08-09 12:50:00,20.95,20.96,20.95,20.95,16000.0,11.3423,11.3477,11.3423,11.3423,16000.0
2005-08-09 12:55:00,20.96,20.96,20.95,20.96,3400.0,11.3477,11.3477,11.3423,11.3477,3400.0
2005-08-09 13:00:00,20.96,20.96,20.96,20.96,4600.0,11.3477,11.3477,11.3477,11.3477,4600.0
2005-08-09 13:05:00,20.96,20.98,20.96,20.98,12000.0,11.3477,11.3585,11.3477,11.3585,12000.0
2005-08-09 13:10:00,20.98,20.98,20.97,20.98,16600.0,11.3585,11.3585,11.3531,11.3585,16600.0
2005-08-09 13:15:00,20.97,20.98,20.97,20.97,10000.0,11.3531,11.3585,11.3531,11.3531,10000.0
2005-08-09 13:20:00,20.98,20.98,20.95,20.95,16400.0,11.3585,11.3585,11.3423,11.3423,16400.0
2005-08-09 13:25:00,20.95,20.96,20.95,20.96,11200.0,11.3423,11.3477,11.3423,11.3477,11200.0
2005-08-09 13:30:00,20.95,20.97,20.95,20.97,14800.0,11.3423,11.3531,11.3423,11.3531,14800.0
2005-08-09 13:35:00,20.97,20.97,20.96,20.97,8200.0,11.3531,11.3531,11.3477,11.3531,8200.0
2005-08-09 13:40:00,20.96,20.97,20.96,20.97,12800.0,11.3477,11.3531,11.3477,11.3531,12800.0
2005-08-09 13:45:00,20.97,20.97,20.96,20.96,11400.0,11.3531,11.3531,11.3477,11.3477,11400.0
2005-08-09 13:50:00,20.95,20.96,20.94,20.94,18600.0,11.3423,11.3477,11.3369,11.3369,18600.0
2005-08-09 13:55:00,20.94,20.95,20.93,20.93,8800.0,11.3369,11.3423,11.3315,11.3315,8800.0
2005-08-09 14:00:00,20.93,20.93,20.93,20.93,18000.0,11.3315,11.3315,11.3315,11.3315,18000.0
2005-08-09 14:05:00,20.93,20.93,20.91,20.93,32400.0,11.3315,11.3315,11.3206,11.3315,32400.0
2005-08-09 14:10:00,20.93,20.95,20.92,20.94,39200.0,11.3315,11.3423,11.3261,11.3369,39200.0
2005-08-09 14:15:00,20.94,20.98,20.94,20.98,22000.0,11.3369,11.3585,11.3369,11.3585,22000.0
2005-08-09 14:20:00,20.98,21.0,20.97,20.99,20000.0,11.3585,11.3694,11.3531,11.3639,20000.0
2005-08-09 14:25:00,21.0,21.03,21.0,21.03,62200.0,11.3694,11.3856,11.3694,11.3856,62200.0
2005-08-09 14:30:00,21.04,21.04,21.02,21.02,59800.0,11.391,11.391,11.3802,11.3802,59800.0
2005-08-09 14:35:00,21.02,21.03,21.0,21.0,36600.0,11.3802,11.3856,11.3694,11.3694,36600.0
2005-08-09 14:40:00,21.01,21.01,20.99,20.99,27000.0,11.3748,11.3748,11.3639,11.3639,27000.0
2005-08-09 14:45:00,20.99,20.99,20.98,20.98,22600.0,11.3639,11.3639,11.3585,11.3585,22600.0
2005-08-09 14:50:00,20.98,20.99,20.98,20.98,31000.0,11.3585,11.3639,11.3585,11.3585,31000.0
2005-08-09 14:55:00,20.98,20.99,20.98,20.99,16000.0,11.3585,11.3639,11.3585,11.3639,16000.0
2005-08-09 15:00:00,20.99,20.99,20.97,20.98,39000.0,11.3639,11.3639,11.3531,11.3585,39000.0
2005-08-09 15:05:00,20.98,21.0,20.98,21.0,37600.0,11.3585,11.3694,11.3585,11.3694,37600.0
2005-08-09 15:10:00,20.99,21.0,20.99,21.0,23600.0,11.3639,11.3694,11.3639,11.3694,23600.0
2005-08-09 15:15:00,20.99,20.99,20.96,20.96,46600.0,11.3639,11.3639,11.3477,11.3477,46600.0
2005-08-09 15:20:00,20.98,20.99,20.97,20.98,19000.0,11.3585,11.3639,11.3531,11.3585,19000.0
2005-08-09 15:25:00,20.99,20.99,20.96,20.96,21200.0,11.3639,11.3639,11.3477,11.3477,21200.0
2005-08-09 15:30:00,20.96,20.98,20.96,20.98,52200.0,11.3477,11.3585,11.3477,11.3585,52200.0
2005-08-09 15:35:00,20.98,21.0,20.98,21.0,53800.0,11.3585,11.3694,11.3585,11.3694,53800.0
2005-08-09 15:40:00,21.0,21.0,20.99,21.0,78600.0,11.3694,11.3694,11.3639,11.3694,78600.0
2005-08-09 15:45:00,21.0,21.0,20.99,21.0,82000.0,11.3694,11.3694,11.3639,11.3694,82000.0
2005-08-09 15:50:00,21.0,21.0,20.99,21.0,81800.0,11.3694,11.3694,11.3639,11.3694,81800.0
2005-08-09 15:55:00,20.99,21.0,20.99,21.0,112200.0,11.3639,11.3694,11.3639,11.3694,112200.0
2005-08-10 09:30:00,21.09,21.09,20.99,20.99,31200.0,11.4181,11.4181,11.3639,11.3639,31200.0
2005-08-10 09:35:00,20.99,21.08,20.98,21.08,45600.0,11.3639,11.4127,11.3585,11.4127,45600.0
2005-08-10 09:40:00,21.1,21.15,21.1,21.14,62000.0,11.4235,11.4506,11.4235,11.4452,62000.0
2005-08-10 09:45:00,21.14,21.15,21.11,21.14,72800.0,11.4452,11.4506,11.4289,11.4452,72800.0
2005-08-10 09:50:00,21.13,21.15,21.13,21.14,63800.0,11.4397,11.4506,11.4397,11.4452,63800.0
2005-08-10 09:55:00,21.14,21.2,21.14,21.2,52800.0,11.4452,11.4776,11.4452,11.4776,52800.0
2005-08-10 10:00:00,21.21,21.24,21.19,21.24,34400.0,11.4831,11.4993,11.4722,11.4993,34400.0
2005-08-10 10:05:00,21.24,21.24,21.2,21.21,37600.0,11.4993,11.4993,11.4776,11.4831,37600.0
2005-08-10 10:10:00,21.2,21.24,21.2,21.24,39200.0,11.4776,11.4993,11.4776,11.4993,39200.0
2005-08-10 10:15:00,21.24,21.25,21.22,21.22,23200.0,11.4993,11.5047,11.4885,11.4885,23200.0
2005-08-10 10:20:00,21.22,21.25,21.21,21.25,33000.0,11.4885,11.5047,11.4831,11.5047,33000.0
2005-08-10 10:25:00,21.25,21.25,21.23,21.24,16800.0,11.5047,11.5047,11.4939,11.4993,16800.0
2005-08-10 10:30:00,21.24,21.25,21.23,21.25,69400.0,11.4993,11.5047,11.4939,11.5047,69400.0
2005-08-10 10:35:00,21.25,21.25,21.22,21.23,20600.0,11.5047,11.5047,11.4885,11.4939,20600.0
2005-08-10 10:40:00,21.22,21.23,21.21,21.23,13600.0,11.4885,11.4939,11.4831,11.4939,13600.0
2005-08-10 10:45:00,21.23,21.25,21.23,21.25,26200.0,11.4939,11.5047,11.4939,11.5047,26200.0
2005-08-10 10:50:00,21.25,21.25,21.24,21.24,22200.0,11.5047,11.5047,11.4993,11.4993,22200.0
2005-08-10 10:55:00,21.24,21.24,21.23,21.24,16000.0,11.4993,11.4993,11.4939,11.4993,16000.0
2005-08-10 11:00:00,21.24,21.24,21.23,21.24,23000.0,11.4993,11.4993,11.4939,11.4993,23000.0
2005-08-10 11:05:00,21.24,21.24,21.22,21.22,11800.0,11.4993,11.4993,11.4885,11.4885,11800.0
2005-08-10 11:10:00,21.22,21.22,21.21,21.22,8000.0,11.4885,11.4885,11.4831,11.4885,8000.0
2005-08-10 11:15:00,21.22,21.22,21.2,21.2,14400.0,11.4885,11.4885,11.4776,11.4776,14400.0
2005-08-10 11:20:00,21.21,21.21,21.18,21.18,4400.0,11.4831,11.4831,11.4668,11.4668,4400.0
2005-08-10 11:25:00,21.18,21.19,21.18,21.18,14600.0,11.4668,11.4722,11.4668,11.4668,14600.0
2005-08-10 11:30:00,21.18,21.22,21.18,21.22,18600.0,11.4668,11.4885,11.4668,11.4885,18600.0
2005-08-10 11:35:00,21.21,21.23,21.19,21.2,9000.0,11.4831,11.4939,11.4722,11.4776,9000.0
2005-08-10 11:40:00,21.2,21.2,21.18,21.18,4400.0,11.4776,11.4776,11.4668,11.4668,4400.0
2005-08-10 11:45:00,21.18,21.18,21.15,21.15,10600.0,11.4668,11.4668,11.4506,11.4506,10600.0
2005-08-10 11:50:00,21.15,21.18,21.15,21.18,15200.0,11.4506,11.4668,11.4506,11.4668,15200.0
2005-08-10 11:55:00,21.18,21.18,21.17,21.17,20800.0,11.4668,11.4668,11.4614,11.4614,20800.0
2005-08-10 12:00:00,21.17,21.2,21.17,21.2,18200.0,11.4614,11.4776,11.4614,11.4776,18200.0
2005-08-10 12:05:00,21.2,21.21,21.19,21.21,10800.0,11.4776,11.4831,11.4722,11.4831,10800.0
2005-08-10 12:10:00,21.21,21.21,21.2,21.21,3800.0,11.4831,11.4831,11.4776,11.4831,3800.0
2005-08-10 12:15:00,21.21,21.21,21.2,21.2,15400.0,11.4831,11.4831,11.4776,11.4776,15400.0
2005-08-10 12:20:00,21.2,21.21,21.2,21.21,9000.0,11.4776,11.4831,11.4776,11.4831,9000.0
2005-08-10 12:25:00,21.21,21.21,21.19,21.2,9600.0,11.4831,11.4831,11.4722,11.4776,9600.0
2005-08-10 12:30:00,21.2,21.2,21.14,21.15,13000.0,11.4776,11.4776,11.4452,11.4506,13000.0
2005-08-10 12:35:00,21.15,21.15,21.1,21.1,22400.0,11.4506,11.4506,11.4235,11.4235,22400.0
2005-08-10 12:40:00,21.1,21.11,21.09,21.11,18200.0,11.4235,11.4289,11.4181,11.4289,18200.0
2005-08-10 12:45:00,21.11,21.12,21.1,21.12,30600.0,11.4289,11.4343,11.4235,11.4343,30600.0
2005-08-10 12:50:00,21.12,21.14,21.11,21.14,21600.0,11.4343,11.4452,11.4289,11.4452,21600.0
2005-08-10 12:55:00,21.13,21.14,21.13,21.14,8800.0,11.4397,11.4452,11.4397,11.4452,8800.0
2005-08-10 13:00:00,21.14,21.14,21.13,21.13,14000.0,11.4452,11.4452,11.4397,11.4397,14000.0
2005-08-10 13:05:00,21.14,21.14,21.13,21.13,7200.0,11.4452,11.4452,11.4397,11.4397,7200.0
2005-08-10 13:10:00,21.13,21.13,21.12,21.12,21800.0,11.4397,11.4397,11.4343,11.4343,21800.0
2005-08-10 13:15:00,21.13,21.14,21.13,21.13,12000.0,11.4397,11.4452,11.4397,11.4397,12000.0
2005-08-10 13:20:00,21.13,21.13,21.11,21.13,21600.0,11.4397,11.4397,11.4289,11.4397,21600.0
2005-08-10 13:25:00,21.13,21.13,21.1,21.13,27400.0,11.4397,11.4397,11.4235,11.4397,27400.0
2005-08-10 13:30:00,21.13,21.14,21.13,21.14,22000.0,11.4397,11.4452,11.4397,11.4452,22000.0
2005-08-10 13:35:00,21.14,21.14,21.14,21.14,7000.0,11.4452,11.4452,11.4452,11.4452,7000.0
2005-08-10 13:40:00,21.14,21.14,21.13,21.13,14400.0,11.4452,11.4452,11.4397,11.4397,14400.0
2005-08-10 13:45:00,21.13,21.13,21.11,21.11,32000.0,11.4397,11.4397,11.4289,11.4289,32000.0
2005-08-10 13:50:00,21.11,21.11,21.08,21.1,14200.0,11.4289,11.4289,11.4127,11.4235,14200.0
2005-08-10 13:55:00,21.1,21.1,21.05,21.07,19200.0,11.4235,11.4235,11.3964,11.4073,19200.0
2005-08-10 14:00:00,21.07,21.07,21.05,21.07,6600.0,11.4073,11.4073,11.3964,11.4073,6600.0
2005-08-10 14:05:00,21.07,21.07,21.06,21.06,34800.0,11.4073,11.4073,11.4018,11.4018,34800.0
2005-08-10 14:10:00,21.06,21.07,21.04,21.04,20000.0,11.4018,11.4073,11.391,11.391,20000.0
2005-08-10 14:15:00,21.04,21.05,21.04,21.05,27400.0,11.391,11.3964,11.391,11.3964,27400.0
2005-08-10 14:20:00,21.05,21.06,21.04,21.04,83000.0,11.3964,11.4018,11.391,11.391,83000.0
2005-08-10 14:25:00,21.05,21.06,21.04,21.05,107000.0,11.3964,11.4018,11.391,11.3964,107000.0
2005-08-10 14:30:00,21.05,21.05,21.04,21.04,57200.0,11.3964,11.3964,11.391,11.391,57200.0
2005-08-10 14:35:00,21.03,21.03,21.0,21.0,54000.0,11.3856,11.3856,11.3694,11.3694,54000.0
2005-08-10 14:40:00,21.0,21.02,20.99,21.02,98000.0,11.3694,11.3802,11.3639,11.3802,98000.0
2005-08-10 14:45:00,21.02,21.02,21.0,21.01,10800.0,11.3802,11.3802,11.3694,11.3748,10800.0
2005-08-10 14:50:00,21.01,21.03,21.0,21.02,43800.0,11.3748,11.3856,11.3694,11.3802,43800.0
2005-08-10 14:55:00,21.02,21.02,20.99,21.01,20600.0,11.3802,11.3802,11.3639,11.3748,20600.0
2005-08-10 15:00:00,21.01,21.02,20.98,20.98,72600.0,11.3748,11.3802,11.3585,11.3585,72600.0
2005-08-10 15:05:00,20.99,21.0,20.99,21.0,37400.0,11.3639,11.3694,11.3639,11.3694,37400.0
2005-08-10 15:10:00,21.0,21.0,20.95,20.95,25000.0,11.3694,11.3694,11.3423,11.3423,25000.0
2005-08-10 15:15:00,20.96,20.97,20.95,20.96,19600.0,11.3477,11.3531,11.3423,11.3477,19600.0
2005-08-10 15:20:00,20.96,20.97,20.95,20.97,30400.0,11.3477,11.3531,11.3423,11.3531,30400.0
2005-08-10 15:25:00,20.97,21.0,20.97,20.98,24800.0,11.3531,11.3694,11.3531,11.3585,24800.0
2005-08-10 15:30:00,20.97,21.0,20.97,21.0,15800.0,11.3531,11.3694,11.3531,11.3694,15800.0
2005-08-10 15:35:00,21.01,21.02,20.98,20.99,17600.0,11.3748,11.3802,11.3585,11.3639,17600.0
2005-08-10 15:40:00,20.99,21.03,20.99,21.03,33200.0,11.3639,11.3856,11.3639,11.3856,33200.0
2005-08-10 15:45:00,21.03,21.05,21.01,21.05,60200.0,11.3856,11.3964,11.3748,11.3964,60200.0
2005-08-10 15:50:00,21.05,21.08,21.03,21.06,28400.0,11.3964,11.4127,11.3856,11.4018,28400.0
2005-08-10 15:55:00,21.07,21.08,21.04,21.07,23000.0,11.4073,11.4127,11.391,11.4073,23000.0
2005-08-11 09:30:00,21.05,21.06,21.03,21.03,49600.0,11.3964,11.4018,11.3856,11.3856,49600.0
2005-08-11 09:35:00,21.03,21.06,21.03,21.05,23600.0,11.3856,11.4018,11.3856,11.3964,23600.0
2005-08-11 09:40:00,21.05,21.07,21.03,21.07,42800.0,11.3964,11.4073,11.3856,11.4073,42800.0
2005-08-11 09:45:00,21.07,21.08,21.06,21.06,17200.0,11.4073,11.4127,11.4018,11.4018,17200.0
2005-08-11 09:50:00,21.07,21.1,21.07,21.1,48200.0,11.4073,11.4235,11.4073,11.4235,48200.0
2005-08-11 09:55:00,21.1,21.13,21.09,21.13,45000.0,11.4235,11.4397,11.4181,11.4397,45000.0
2005-08-11 10:00:00,21.12,21.16,21.12,21.16,31400.0,11.4343,11.456,11.4343,11.456,31400.0
2005-08-11 10:05:00,21.16,21.22,21.16,21.2,19600.0,11.456,11.4885,11.456,11.4776,19600.0
2005-08-11 10:10:00,21.21,21.23,21.21,21.21,27800.0,11.4831,11.4939,11.4831,11.4831,27800.0
2005-08-11 10:15:00,21.21,21.23,21.2,21.23,45800.0,11.4831,11.4939,11.4776,11.4939,45800.0
2005-08-11 10:20:00,21.23,21.24,21.22,21.23,45800.0,11.4939,11.4993,11.4885,11.4939,45800.0
2005-08-11 10:25:00,21.23,21.24,21.23,21.24,32400.0,11.4939,11.4993,11.4939,11.4993,32400.0
2005-08-11 10:30:00,21.24,21.25,21.22,21.23,21600.0,11.4993,11.5047,11.4885,11.4939,21600.0
2005-08-11 10:35:00,21.23,21.27,21.22,21.26,23600.0,11.4939,11.5155,11.4885,11.5101,23600.0
2005-08-11 10:40:00,21.25,21.25,21.24,21.25,13600.0,11.5047,11.5047,11.4993,11.5047,13600.0
2005-08-11 10:45:00,21.25,21.27,21.25,21.26,28200.0,11.5047,11.5155,11.5047,11.5101,28200.0
2005-08-11 10:50:00,21.27,21.3,21.26,21.26,14000.0,11.5155,11.5318,11.5101,11.5101,14000.0
2005-08-11 10:55:00,21.27,21.28,21.25,21.25,32800.0,11.5155,11.521,11.5047,11.5047,32800.0
2005-08-11 11:00:00,21.26,21.26,21.24,21.25,18600.0,11.5101,11.5101,11.4993,11.5047,18600.0
2005-08-11 11:05:00,21.25,21.25,21.2,21.22,28800.0,11.5047,11.5047,11.4776,11.4885,28800.0
2005-08-11 11:10:00,21.2,21.21,21.18,21.18,22400.0,11.4776,11.4831,11.4668,11.4668,22400.0
2005-08-11 11:15:00,21.18,21.19,21.16,21.18,13600.0,11.4668,11.4722,11.456,11.4668,13600.0
2005-08-11 11:20:00,21.18,21.23,21.18,21.22,34200.0,11.4668,11.4939,11.4668,11.4885,34200.0
2005-08-11 11:25:00,21.22,21.24,21.22,21.24,18000.0,11.4885,11.4993,11.4885,11.4993,18000.0
2005-08-11 11:30:00,21.24,21.24,21.21,21.21,20400.0,11.4993,11.4993,11.4831,11.4831,20400.0
2005-08-11 11:35:00,21.19,21.19,21.18,21.18,7200.0,11.4722,11.4722,11.4668,11.4668,7200.0
2005-08-11 11:40:00,21.17,21.18,21.17,21.18,9000.0,11.4614,11.4668,11.4614,11.4668,9000.0
2005-08-11 11:45:00,21.19,21.21,21.18,21.2,21400.0,11.4722,11.4831,11.4668,11.4776,21400.0
2005-08-11 11:50:00,21.2,21.21,21.19,21.21,9200.0,11.4776,11.4831,11.4722,11.4831,9200.0
2005-08-11 11:55:00,21.21,21.22,21.21,21.22,8000.0,11.4831,11.4885,11.4831,11.4885,8000.0
2005-08-11 12:00:00,21.21,21.21,21.19,21.2,11000.0,11.4831,11.4831,11.4722,11.4776,11000.0
2005-08-11 12:05:00,21.21,21.21,21.18,21.2,4400.0,11.4831,11.4831,11.4668,11.4776,4400.0
2005-08-11 12:10:00,21.2,21.2,21.18,21.2,6400.0,11.4776,11.4776,11.4668,11.4776,6400.0
2005-08-11 12:15:00,21.2,21.2,21.11,21.11,11200.0,11.4776,11.4776,11.4289,11.4289,11200.0
2005-08-11 12:20:00,21.12,21.14,21.11,21.14,10800.0,11.4343,11.4452,11.4289,11.4452,10800.0
2005-08-11 12:25:00,21.13,21.13,21.11,21.11,7600.0,11.4397,11.4397,11.4289,11.4289,7600.0
2005-08-11 12:30:00,21.12,21.13,21.11,21.12,6400.0,11.4343,11.4397,11.4289,11.4343,6400.0
2005-08-11 12:35:00,21.13,21.14,21.13,21.13,7200.0,11.4397,11.4452,11.4397,11.4397,7200.0
2005-08-11 12:40:00,21.13,21.13,21.12,21.12,5800.0,11.4397,11.4397,11.4343,11.4343,5800.0
2005-08-11 12:45:00,21.13,21.13,21.11,21.12,6400.0,11.4397,11.4397,11.4289,11.4343,6400.0
2005-08-11 12:50:00,21.13,21.14,21.12,21.14,6800.0,11.4397,11.4452,11.4343,11.4452,6800.0
2005-08-11 12:55:00,21.14,21.14,21.11,21.13,7400.0,11.4452,11.4452,11.4289,11.4397,7400.0
2005-08-11 13:00:00,21.13,21.16,21.13,21.15,8200.0,11.4397,11.456,11.4397,11.4506,8200.0
2005-08-11 13:05:00,21.16,21.18,21.16,21.18,6400.0,11.456,11.4668,11.456,11.4668,6400.0
2005-08-11 13:10:00,21.18,21.18,21.17,21.17,4000.0,11.4668,11.4668,11.4614,11.4614,4000.0
2005-08-11 13:15:00,21.17,21.18,21.15,21.16,11800.0,11.4614,11.4668,11.4506,11.456,11800.0
2005-08-11 13:20:00,21.17,21.19,21.15,21.18,23200.0,11.4614,11.4722,11.4506,11.4668,23200.0
2005-08-11 13:25:00,21.18,21.19,21.18,21.19,8200.0,11.4668,11.4722,11.4668,11.4722,8200.0
2005-08-11 13:30:00,21.18,21.2,21.18,21.19,6400.0,11.4668,11.4776,11.4668,11.4722,6400.0
2005-08-11 13:35:00,21.19,21.2,21.19,21.2,14600.0,11.4722,11.4776,11.4722,11.4776,14600.0
2005-08-11 13:40:00,21.2,21.2,21.15,21.16,19800.0,11.4776,11.4776,11.4506,11.456,19800.0
2005-08-11 13:45:00,21.15,21.16,21.15,21.15,3600.0,11.4506,11.456,11.4506,11.4506,3600.0
2005-08-11 13:50:00,21.15,21.17,21.15,21.17,5200.0,11.4506,11.4614,11.4506,11.4614,5200.0
2005-08-11 13:55:00,21.17,21.18,21.17,21.18,8600.0,11.4614,11.4668,11.4614,11.4668,8600.0
2005-08-11 14:00:00,21.18,21.18,21.18,21.18,8000.0,11.4668,11.4668,11.4668,11.4668,8000.0
2005-08-11 14:05:00,21.18,21.18,21.18,21.18,5400.0,11.4668,11.4668,11.4668,11.4668,5400.0
2005-08-11 14:10:00,21.18,21.18,21.11,21.11,18600.0,11.4668,11.4668,11.4289,11.4289,18600.0
2005-08-11 14:15:00,21.11,21.14,21.11,21.14,13000.0,11.4289,11.4452,11.4289,11.4452,13000.0
2005-08-11 14:20:00,21.13,21.14,21.13,21.14,7800.0,11.4397,11.4452,11.4397,11.4452,7800.0
2005-08-11 14:25:00,21.14,21.15,21.14,21.15,14600.0,11.4452,11.4506,11.4452,11.4506,14600.0
2005-08-11 14:30:00,21.15,21.18,21.15,21.18,9400.0,11.4506,11.4668,11.4506,11.4668,9400.0
2005-08-11 14:35:00,21.17,21.18,21.17,21.17,9600.0,11.4614,11.4668,11.4614,11.4614,9600.0
2005-08-11 14:40:00,21.17,21.18,21.16,21.18,7600.0,11.4614,11.4668,11.456,11.4668,7600.0
2005-08-11 14:45:00,21.18,21.19,21.18,21.18,12400.0,11.4668,11.4722,11.4668,11.4668,12400.0
2005-08-11 14:50:00,21.18,21.18,21.17,21.18,7000.0,11.4668,11.4668,11.4614,11.4668,7000.0
2005-08-11 14:55:00,21.18,21.18,21.17,21.18,12800.0,11.4668,11.4668,11.4614,11.4668,12800.0
2005-08-11 15:00:00,21.18,21.18,21.17,21.17,7800.0,11.4668,11.4668,11.4614,11.4614,7800.0
2005-08-11 15:05:00,21.17,21.18,21.17,21.18,10600.0,11.4614,11.4668,11.4614,11.4668,10600.0
2005-08-11 15:10:00,21.18,21.2,21.17,21.2,12000.0,11.4668,11.4776,11.4614,11.4776,12000.0
2005-08-11 15:15:00,21.2,21.25,21.2,21.24,33600.0,11.4776,11.5047,11.4776,11.4993,33600.0
2005-08-11 15:20:00,21.24,21.26,21.24,21.24,18600.0,11.4993,11.5101,11.4993,11.4993,18600.0
2005-08-11 15:25:00,21.25,21.27,21.25,21.25,27000.0,11.5047,11.5155,11.5047,11.5047,27000.0
2005-08-11 15:30:00,21.25,21.27,21.24,21.25,19200.0,11.5047,11.5155,11.4993,11.5047,19200.0
2005-08-11 15:35:00,21.25,21.27,21.25,21.25,30400.0,11.5047,11.5155,11.5047,11.5047,30400.0
2005-08-11 15:40:00,21.25,21.27,21.25,21.27,33000.0,11.5047,11.5155,11.5047,11.5155,33000.0
2005-08-11 15:45:00,21.27,21.28,21.27,21.28,40800.0,11.5155,11.521,11.5155,11.521,40800.0
2005-08-11 15:50:00,21.28,21.28,21.28,21.28,22400.0,11.521,11.521,11.521,11.521,22400.0
2005-08-11 15:55:00,21.28,21.28,21.27,21.28,36600.0,11.521,11.521,11.5155,11.521,36600.0
2005-08-12 09:30:00,21.18,21.2,21.18,21.2,36800.0,11.4668,11.4776,11.4668,11.4776,36800.0
2005-08-12 09:35:00,21.21,21.22,21.1,21.14,43600.0,11.4831,11.4885,11.4235,11.4452,43600.0
2005-08-12 09:40:00,21.13,21.15,21.12,21.14,9000.0,11.4397,11.4506,11.4343,11.4452,9000.0
2005-08-12 09:45:00,21.15,21.24,21.15,21.24,24200.0,11.4506,11.4993,11.4506,11.4993,24200.0
2005-08-12 09:50:00,21.24,21.24,21.19,21.21,29000.0,11.4993,11.4993,11.4722,11.4831,29000.0
2005-08-12 09:55:00,21.2,21.21,21.11,21.11,17400.0,11.4776,11.4831,11.4289,11.4289,17400.0
2005-08-12 10:00:00,21.11,21.12,21.08,21.11,26800.0,11.4289,11.4343,11.4127,11.4289,26800.0
2005-08-12 10:05:00,21.11,21.13,21.11,21.11,7600.0,11.4289,11.4397,11.4289,11.4289,7600.0
2005-08-12 10:10:00,21.11,21.12,21.1,21.11,8200.0,11.4289,11.4343,11.4235,11.4289,8200.0
2005-08-12 10:15:00,21.11,21.14,21.11,21.14,6200.0,11.4289,11.4452,11.4289,11.4452,6200.0
2005-08-12 10:20:00,21.14,21.14,21.13,21.13,4200.0,11.4452,11.4452,11.4397,11.4397,4200.0
2005-08-12 10:25:00,21.13,21.15,21.13,21.14,5400.0,11.4397,11.4506,11.4397,11.4452,5400.0
2005-08-12 10:30:00,21.14,21.15,21.13,21.14,10200.0,11.4452,11.4506,11.4397,11.4452,10200.0
2005-08-12 10:35:00,21.13,21.13,21.1,21.11,12400.0,11.4397,11.4397,11.4235,11.4289,12400.0
2005-08-12 10:40:00,21.11,21.12,21.1,21.12,16400.0,11.4289,11.4343,11.4235,11.4343,16400.0
2005-08-12 10:45:00,21.12,21.14,21.12,21.13,6400.0,11.4343,11.4452,11.4343,11.4397,6400.0
2005-08-12 10:50:00,21.13,21.13,21.13,21.13,2400.0,11.4397,11.4397,11.4397,11.4397,2400.0
2005-08-12 10:55:00,21.13,21.13,21.11,21.12,6600.0,11.4397,11.4397,11.4289,11.4343,6600.0
2005-08-12 11:00:00,21.12,21.15,21.11,21.15,9000.0,11.4343,11.4506,11.4289,11.4506,9000.0
2005-08-12 11:05:00,21.15,21.15,21.14,21.15,5400.0,11.4506,11.4506,11.4452,11.4506,5400.0
2005-08-12 11:10:00,21.15,21.15,21.13,21.14,12400.0,11.4506,11.4506,11.4397,11.4452,12400.0
2005-08-12 11:15:00,21.14,21.14,21.13,21.13,4400.0,11.4452,11.4452,11.4397,11.4397,4400.0
2005-08-12 11:20:00,21.13,21.14,21.13,21.13,12600.0,11.4397,11.4452,11.4397,11.4397,12600.0
2005-08-12 11:25:00,21.13,21.13,21.13,21.13,10400.0,11.4397,11.4397,11.4397,11.4397,10400.0
2005-08-12 11:30:00,21.13,21.13,21.13,21.13,8000.0,11.4397,11.4397,11.4397,11.4397,8000.0
2005-08-12 11:35:00,21.13,21.14,21.13,21.14,11200.0,11.4397,11.4452,11.4397,11.4452,11200.0
2005-08-12 11:40:00,21.14,21.15,21.13,21.13,11000.0,11.4452,11.4506,11.4397,11.4397,11000.0
2005-08-12 11:45:00,21.13,21.13,21.11,21.11,19000.0,11.4397,11.4397,11.4289,11.4289,19000.0
2005-08-12 11:50:00,21.11,21.11,21.05,21.05,41400.0,11.4289,11.4289,11.3964,11.3964,41400.0
2005-08-12 11:55:00,21.05,21.05,21.02,21.02,4400.0,11.3964,11.3964,11.3802,11.3802,4400.0
2005-08-12 12:00:00,21.02,21.02,21.0,21.0,13200.0,11.3802,11.3802,11.3694,11.3694,13200.0
2005-08-12 12:05:00,21.0,21.01,21.0,21.0,6000.0,11.3694,11.3748,11.3694,11.3694,6000.0
2005-08-12 12:10:00,21.0,21.03,21.0,21.03,10200.0,11.3694,11.3856,11.3694,11.3856,10200.0
2005-08-12 12:15:00,21.04,21.04,21.03,21.03,4800.0,11.391,11.391,11.3856,11.3856,4800.0
2005-08-12 12:20:00,21.03,21.04,21.03,21.04,7600.0,11.3856,11.391,11.3856,11.391,7600.0
2005-08-12 12:25:00,21.04,21.04,21.0,21.01,8000.0,11.391,11.391,11.3694,11.3748,8000.0
2005-08-12 12:30:00,21.0,21.01,21.0,21.0,8800.0,11.3694,11.3748,11.3694,11.3694,8800.0
2005-08-12 12:35:00,21.0,21.0,21.0,21.0,4600.0,11.3694,11.3694,11.3694,11.3694,4600.0
2005-08-12 12:40:00,21.0,21.0,20.98,20.99,7200.0,11.3694,11.3694,11.3585,11.3639,7200.0
2005-08-12 12:45:00,20.99,21.0,20.99,21.0,8200.0,11.3639,11.3694,11.3639,11.3694,8200.0
2005-08-12 12:50:00,21.0,21.0,20.98,20.99,11600.0,11.3694,11.3694,11.3585,11.3639,11600.0
2005-08-12 12:55:00,20.99,21.0,20.99,21.0,8600.0,11.3639,11.3694,11.3639,11.3694,8600.0
2005-08-12 13:00:00,21.0,21.0,20.98,20.98,7400.0,11.3694,11.3694,11.3585,11.3585,7400.0
2005-08-12 13:05:00,20.98,20.98,20.98,20.98,6200.0,11.3585,11.3585,11.3585,11.3585,6200.0
2005-08-12 13:10:00,20.98,20.99,20.98,20.98,12800.0,11.3585,11.3639,11.3585,11.3585,12800.0
2005-08-12 13:15:00,20.98,21.0,20.98,21.0,13600.0,11.3585,11.3694,11.3585,11.3694,13600.0
2005-08-12 13:20:00,21.0,21.02,21.0,21.01,9800.0,11.3694,11.3802,11.3694,11.3748,9800.0
2005-08-12 13:25:00,21.01,21.03,21.01,21.03,9200.0,11.3748,11.3856,11.3748,11.3856,9200.0
2005-08-12 13:30:00,21.03,21.03,21.0,21.0,7000.0,11.3856,11.3856,11.3694,11.3694,7000.0
2005-08-12 13:35:00,21.0,21.02,21.0,21.02,8800.0,11.3694,11.3802,11.3694,11.3802,8800.0
2005-08-12 13:40:00,21.01,21.03,21.0,21.02,10200.0,11.3748,11.3856,11.3694,11.3802,10200.0
2005-08-12 13:45:00,21.02,21.03,21.02,21.02,11000.0,11.3802,11.3856,11.3802,11.3802,11000.0
2005-08-12 13:50:00,21.02,21.03,21.02,21.03,13000.0,11.3802,11.3856,11.3802,11.3856,13000.0
2005-08-12 13:55:00,21.02,21.04,21.02,21.04,15800.0,11.3802,11.391,11.3802,11.391,15800.0
2005-08-12 14:00:00,21.04,21.09,21.04,21.09,22800.0,11.391,11.4181,11.391,11.4181,22800.0
2005-08-12 14:05:00,21.09,21.09,21.08,21.09,7000.0,11.4181,11.4181,11.4127,11.4181,7000.0
2005-08-12 14:10:00,21.08,21.09,21.08,21.08,29000.0,11.4127,11.4181,11.4127,11.4127,29000.0
2005-08-12 14:15:00,21.08,21.09,21.07,21.09,19200.0,11.4127,11.4181,11.4073,11.4181,19200.0
2005-08-12 14:20:00,21.1,21.11,21.1,21.11,25800.0,11.4235,11.4289,11.4235,11.4289,25800.0
2005-08-12 14:25:00,21.11,21.13,21.11,21.13,18800.0,11.4289,11.4397,11.4289,11.4397,18800.0
2005-08-12 14:30:00,21.13,21.13,21.12,21.12,8000.0,11.4397,11.4397,11.4343,11.4343,8000.0
2005-08-12 14:35:00,21.12,21.13,21.12,21.12,26600.0,11.4343,11.4397,11.4343,11.4343,26600.0
2005-08-12 14:40:00,21.12,21.13,21.11,21.11,10200.0,11.4343,11.4397,11.4289,11.4289,10200.0
2005-08-12 14:45:00,21.11,21.11,21.11,21.11,9400.0,11.4289,11.4289,11.4289,11.4289,9400.0
2005-08-12 14:50:00,21.11,21.11,21.1,21.1,10400.0,11.4289,11.4289,11.4235,11.4235,10400.0
2005-08-12 14:55:00,21.1,21.11,21.1,21.1,12800.0,11.4235,11.4289,11.4235,11.4235,12800.0
2005-08-12 15:00:00,21.11,21.11,21.1,21.11,22600.0,11.4289,11.4289,11.4235,11.4289,22600.0
2005-08-12 15:05:00,21.11,21.12,21.1,21.12,6600.0,11.4289,11.4343,11.4235,11.4343,6600.0
2005-08-12 15:10:00,21.12,21.14,21.12,21.14,8000.0,11.4343,11.4452,11.4343,11.4452,8000.0
2005-08-12 15:15:00,21.14,21.14,21.13,21.13,12400.0,11.4452,11.4452,11.4397,11.4397,12400.0
2005-08-12 15:20:00,21.14,21.2,21.13,21.19,27000.0,11.4452,11.4776,11.4397,11.4722,27000.0
2005-08-12 15:25:00,21.19,21.22,21.18,21.21,21200.0,11.4722,11.4885,11.4668,11.4831,21200.0
2005-08-12 15:30:00,21.22,21.23,21.2,21.2,20600.0,11.4885,11.4939,11.4776,11.4776,20600.0
2005-08-12 15:35:00,21.2,21.22,21.19,21.22,14400.0,11.4776,11.4885,11.4722,11.4885,14400.0
2005-08-12 15:40:00,21.21,21.21,21.18,21.18,19400.0,11.4831,11.4831,11.4668,11.4668,19400.0
2005-08-12 15:45:00,21.18,21.18,21.13,21.13,37000.0,11.4668,11.4668,11.4397,11.4397,37000.0
2005-08-12 15:50:00,21.13,21.13,21.11,21.13,34400.0,11.4397,11.4397,11.4289,11.4397,34400.0
2005-08-12 15:55:00,21.12,21.13,21.08,21.08,57800.0,11.4343,11.4397,11.4127,11.4127,57800.0
2005-08-15 09:30:00,21.03,21.06,21.03,21.06,26200.0,11.3856,11.4018,11.3856,11.4018,26200.0
2005-08-15 09:35:00,21.06,21.13,21.06,21.13,26000.0,11.4018,11.4397,11.4018,11.4397,26000.0
2005-08-15 09:40:00,21.13,21.13,21.07,21.09,29800.0,11.4397,11.4397,11.4073,11.4181,29800.0
2005-08-15 09:45:00,21.1,21.1,21.08,21.08,16400.0,11.4235,11.4235,11.4127,11.4127,16400.0
2005-08-15 09:50:00,21.08,21.1,21.08,21.1,20200.0,11.4127,11.4235,11.4127,11.4235,20200.0
2005-08-15 09:55:00,21.1,21.15,21.1,21.15,25800.0,11.4235,11.4506,11.4235,11.4506,25800.0
2005-08-15 10:00:00,21.15,21.15,21.14,21.14,16800.0,11.4506,11.4506,11.4452,11.4452,16800.0
2005-08-15 10:05:00,21.14,21.15,21.14,21.14,21000.0,11.4452,11.4506,11.4452,11.4452,21000.0
2005-08-15 10:10:00,21.13,21.14,21.13,21.14,21200.0,11.4397,11.4452,11.4397,11.4452,21200.0
2005-08-15 10:15:00,21.14,21.14,21.11,21.12,45400.0,11.4452,11.4452,11.4289,11.4343,45400.0
2005-08-15 10:20:00,21.12,21.12,21.11,21.11,20200.0,11.4343,11.4343,11.4289,11.4289,20200.0
2005-08-15 10:25:00,21.11,21.12,21.09,21.09,28800.0,11.4289,11.4343,11.4181,11.4181,28800.0
2005-08-15 10:30:00,21.09,21.11,21.08,21.08,20000.0,11.4181,11.4289,11.4127,11.4127,20000.0
2005-08-15 10:35:00,21.08,21.11,21.08,21.11,12600.0,11.4127,11.4289,11.4127,11.4289,12600.0
2005-08-15 10:40:00,21.1,21.13,21.1,21.13,4000.0,11.4235,11.4397,11.4235,11.4397,4000.0
2005-08-15 10:45:00,21.13,21.13,21.11,21.11,9600.0,11.4397,11.4397,11.4289,11.4289,9600.0
2005-08-15 10:50:00,21.12,21.13,21.11,21.13,4600.0,11.4343,11.4397,11.4289,11.4397,4600.0
2005-08-15 10:55:00,21.13,21.13,21.12,21.13,3000.0,11.4397,11.4397,11.4343,11.4397,3000.0
2005-08-15 11:00:00,21.12,21.14,21.11,21.13,19200.0,11.4343,11.4452,11.4289,11.4397,19200.0
2005-08-15 11:05:00,21.13,21.14,21.11,21.13,15000.0,11.4397,11.4452,11.4289,11.4397,15000.0
2005-08-15 11:10:00,21.13,21.14,21.13,21.14,10400.0,11.4397,11.4452,11.4397,11.4452,10400.0
2005-08-15 11:15:00,21.13,21.14,21.11,21.13,13200.0,11.4397,11.4452,11.4289,11.4397,13200.0
2005-08-15 11:20:00,21.12,21.13,21.11,21.11,4400.0,11.4343,11.4397,11.4289,11.4289,4400.0
2005-08-15 11:25:00,21.12,21.13,21.12,21.13,5000.0,11.4343,11.4397,11.4343,11.4397,5000.0
2005-08-15 11:30:00,21.12,21.13,21.11,21.11,10600.0,11.4343,11.4397,11.4289,11.4289,10600.0
2005-08-15 11:35:00,21.1,21.12,21.1,21.11,10000.0,11.4235,11.4343,11.4235,11.4289,10000.0
2005-08-15 11:40:00,21.11,21.12,21.11,21.12,8600.0,11.4289,11.4343,11.4289,11.4343,8600.0
2005-08-15 11:45:00,21.12,21.13,21.11,21.13,14200.0,11.4343,11.4397,11.4289,11.4397,14200.0
2005-08-15 11:50:00,21.13,21.15,21.13,21.15,4800.0,11.4397,11.4506,11.4397,11.4506,4800.0
2005-08-15 11:55:00,21.15,21.16,21.15,21.16,3400.0,11.4506,11.456,11.4506,11.456,3400.0
2005-08-15 12:00:00,21.16,21.16,21.15,21.15,8400.0,11.456,11.456,11.4506,11.4506,8400.0
2005-08-15 12:05:00,21.15,21.16,21.15,21.16,7800.0,11.4506,11.456,11.4506,11.456,7800.0
2005-08-15 12:10:00,21.15,21.17,21.15,21.16,15200.0,11.4506,11.4614,11.4506,11.456,15200.0
2005-08-15 12:15:00,21.17,21.18,21.17,21.18,24000.0,11.4614,11.4668,11.4614,11.4668,24000.0
2005-08-15 12:20:00,21.18,21.18,21.15,21.18,29000.0,11.4668,11.4668,11.4506,11.4668,29000.0
2005-08-15 12:25:00,21.17,21.18,21.15,21.17,13000.0,11.4614,11.4668,11.4506,11.4614,13000.0
2005-08-15 12:30:00,21.16,21.2,21.16,21.2,10800.0,11.456,11.4776,11.456,11.4776,10800.0
2005-08-15 12:35:00,21.19,21.2,21.18,21.18,12000.0,11.4722,11.4776,11.4668,11.4668,12000.0
2005-08-15 12:40:00,21.19,21.2,21.18,21.19,7600.0,11.4722,11.4776,11.4668,11.4722,7600.0
2005-08-15 12:45:00,21.19,21.2,21.18,21.2,63200.0,11.4722,11.4776,11.4668,11.4776,63200.0
2005-08-15 12:50:00,21.2,21.21,21.18,21.18,69200.0,11.4776,11.4831,11.4668,11.4668,69200.0
2005-08-15 12:55:00,21.18,21.2,21.18,21.2,98000.0,11.4668,11.4776,11.4668,11.4776,98000.0
2005-08-15 13:00:00,21.2,21.22,21.2,21.22,7400.0,11.4776,11.4885,11.4776,11.4885,7400.0
2005-08-15 13:05:00,21.21,21.25,21.21,21.24,8400.0,11.4831,11.5047,11.4831,11.4993,8400.0
2005-08-15 13:10:00,21.25,21.26,21.25,21.26,9800.0,11.5047,11.5101,11.5047,11.5101,9800.0
2005-08-15 13:15:00,21.25,21.26,21.24,21.24,16200.0,11.5047,11.5101,11.4993,11.4993,16200.0
2005-08-15 13:20:00,21.24,21.25,21.23,21.25,52200.0,11.4993,11.5047,11.4939,11.5047,52200.0
2005-08-15 13:25:00,21.25,21.26,21.24,21.25,60800.0,11.5047,11.5101,11.4993,11.5047,60800.0
2005-08-15 13:30:00,21.25,21.27,21.25,21.26,6800.0,11.5047,11.5155,11.5047,11.5101,6800.0
2005-08-15 13:35:00,21.26,21.27,21.25,21.27,7000.0,11.5101,11.5155,11.5047,11.5155,7000.0
2005-08-15 13:40:00,21.27,21.27,21.27,21.27,8000.0,11.5155,11.5155,11.5155,11.5155,8000.0
2005-08-15 13:45:00,21.27,21.3,21.27,21.29,12400.0,11.5155,11.5318,11.5155,11.5264,12400.0
2005-08-15 13:50:00,21.29,21.29,21.28,21.29,11200.0,11.5264,11.5264,11.521,11.5264,11200.0
2005-08-15 13:55:00,21.28,21.28,21.25,21.25,9400.0,11.521,11.521,11.5047,11.5047,9400.0
2005-08-15 14:00:00,21.25,21.26,21.25,21.26,4200.0,11.5047,11.5101,11.5047,11.5101,4200.0
2005-08-15 14:05:00,21.26,21.27,21.25,21.25,12600.0,11.5101,11.5155,11.5047,11.5047,12600.0
2005-08-15 14:10:00,21.24,21.25,21.23,21.24,8200.0,11.4993,11.5047,11.4939,11.4993,8200.0
2005-08-15 14:15:00,21.24,21.24,21.21,21.21,11200.0,11.4993,11.4993,11.4831,11.4831,11200.0
2005-08-15 14:20:00,21.21,21.21,21.18,21.18,16400.0,11.4831,11.4831,11.4668,11.4668,16400.0
2005-08-15 14:25:00,21.18,21.21,21.18,21.21,21400.0,11.4668,11.4831,11.4668,11.4831,21400.0
2005-08-15 14:30:00,21.21,21.22,21.19,21.22,21200.0,11.4831,11.4885,11.4722,11.4885,21200.0
2005-08-15 14:35:00,21.21,21.23,21.21,21.23,12200.0,11.4831,11.4939,11.4831,11.4939,12200.0
2005-08-15 14:40:00,21.21,21.21,21.19,21.2,26400.0,11.4831,11.4831,11.4722,11.4776,26400.0
2005-08-15 14:45:00,21.19,21.2,21.19,21.2,7400.0,11.4722,11.4776,11.4722,11.4776,7400.0
2005-08-15 14:50:00,21.2,21.23,21.2,21.23,14600.0,11.4776,11.4939,11.4776,11.4939,14600.0
2005-08-15 14:55:00,21.24,21.25,21.23,21.25,11600.0,11.4993,11.5047,11.4939,11.5047,11600.0
2005-08-15 15:00:00,21.25,21.25,21.23,21.23,18400.0,11.5047,11.5047,11.4939,11.4939,18400.0
2005-08-15 15:05:00,21.22,21.23,21.22,21.22,6000.0,11.4885,11.4939,11.4885,11.4885,6000.0
2005-08-15 15:10:00,21.22,21.23,21.22,21.23,9800.0,11.4885,11.4939,11.4885,11.4939,9800.0
2005-08-15 15:15:00,21.23,21.25,21.23,21.25,36200.0,11.4939,11.5047,11.4939,11.5047,36200.0
2005-08-15 15:20:00,21.25,21.25,21.25,21.25,11200.0,11.5047,11.5047,11.5047,11.5047,11200.0
2005-08-15 15:25:00,21.25,21.27,21.25,21.25,24800.0,11.5047,11.5155,11.5047,11.5047,24800.0
2005-08-15 15:30:00,21.25,21.28,21.25,21.27,21200.0,11.5047,11.521,11.5047,11.5155,21200.0
2005-08-15 15:35:00,21.26,21.27,21.25,21.26,39600.0,11.5101,11.5155,11.5047,11.5101,39600.0
2005-08-15 15:40:00,21.26,21.27,21.25,21.27,33400.0,11.5101,11.5155,11.5047,11.5155,33400.0
2005-08-15 15:45:00,21.27,21.27,21.25,21.26,20400.0,11.5155,11.5155,11.5047,11.5101,20400.0
2005-08-15 15:50:00,21.25,21.25,21.25,21.25,27600.0,11.5047,11.5047,11.5047,11.5047,27600.0
2005-08-15 15:55:00,21.25,21.26,21.23,21.25,77600.0,11.5047,11.5101,11.4939,11.5047,77600.0
2005-08-16 09:30:00,21.25,21.25,21.23,21.23,21400.0,11.5047,11.5047,11.4939,11.4939,21400.0
2005-08-16 09:35:00,21.23,21.28,21.2,21.2,14800.0,11.4939,11.521,11.4776,11.4776,14800.0
2005-08-16 09:40:00,21.18,21.18,21.1,21.12,51400.0,11.4668,11.4668,11.4235,11.4343,51400.0
2005-08-16 09:45:00,21.11,21.14,21.11,21.14,23200.0,11.4289,11.4452,11.4289,11.4452,23200.0
2005-08-16 09:50:00,21.13,21.16,21.13,21.16,18800.0,11.4397,11.456,11.4397,11.456,18800.0
2005-08-16 09:55:00,21.16,21.18,21.16,21.16,6600.0,11.456,11.4668,11.456,11.456,6600.0
2005-08-16 10:00:00,21.16,21.17,21.15,21.17,30200.0,11.456,11.4614,11.4506,11.4614,30200.0
2005-08-16 10:05:00,21.17,21.2,21.17,21.2,30600.0,11.4614,11.4776,11.4614,11.4776,30600.0
2005-08-16 10:10:00,21.2,21.2,21.16,21.16,25200.0,11.4776,11.4776,11.456,11.456,25200.0
2005-08-16 10:15:00,21.17,21.17,21.14,21.15,19800.0,11.4614,11.4614,11.4452,11.4506,19800.0
2005-08-16 10:20:00,21.16,21.16,21.15,21.15,11800.0,11.456,11.456,11.4506,11.4506,11800.0
2005-08-16 10:25:00,21.16,21.17,21.15,21.16,21600.0,11.456,11.4614,11.4506,11.456,21600.0
2005-08-16 10:30:00,21.16,21.16,21.14,21.14,17200.0,11.456,11.456,11.4452,11.4452,17200.0
2005-08-16 10:35:00,21.15,21.17,21.15,21.17,12000.0,11.4506,11.4614,11.4506,11.4614,12000.0
2005-08-16 10:40:00,21.17,21.17,21.16,21.16,10800.0,11.4614,11.4614,11.456,11.456,10800.0
2005-08-16 10:45:00,21.16,21.16,21.14,21.14,14000.0,11.456,11.456,11.4452,11.4452,14000.0
2005-08-16 10:50:00,21.13,21.13,21.12,21.12,15200.0,11.4397,11.4397,11.4343,11.4343,15200.0
2005-08-16 10:55:00,21.11,21.11,21.08,21.09,13800.0,11.4289,11.4289,11.4127,11.4181,13800.0
2005-08-16 11:00:00,21.09,21.11,21.09,21.11,37000.0,11.4181,11.4289,11.4181,11.4289,37000.0
2005-08-16 11:05:00,21.11,21.11,21.11,21.11,6600.0,11.4289,11.4289,11.4289,11.4289,6600.0
2005-08-16 11:10:00,21.11,21.11,21.1,21.11,11200.0,11.4289,11.4289,11.4235,11.4289,11200.0
2005-08-16 11:15:00,21.11,21.11,21.1,21.1,3200.0,11.4289,11.4289,11.4235,11.4235,3200.0
2005-08-16 11:20:00,21.11,21.11,21.1,21.1,23200.0,11.4289,11.4289,11.4235,11.4235,23200.0
2005-08-16 11:25:00,21.1,21.1,21.09,21.09,43600.0,11.4235,11.4235,11.4181,11.4181,43600.0
2005-08-16 11:30:00,21.09,21.09,21.09,21.09,11600.0,11.4181,11.4181,11.4181,11.4181,11600.0
2005-08-16 11:35:00,21.09,21.1,21.08,21.1,8600.0,11.4181,11.4235,11.4127,11.4235,8600.0
2005-08-16 11:40:00,21.1,21.1,21.08,21.08,16800.0,11.4235,11.4235,11.4127,11.4127,16800.0
2005-08-16 11:45:00,21.08,21.08,21.07,21.07,11000.0,11.4127,11.4127,11.4073,11.4073,11000.0
2005-08-16 11:50:00,21.08,21.08,21.06,21.06,5400.0,11.4127,11.4127,11.4018,11.4018,5400.0
2005-08-16 11:55:00,21.05,21.05,21.04,21.05,3600.0,11.3964,11.3964,11.391,11.3964,3600.0
2005-08-16 12:00:00,21.04,21.04,21.01,21.02,19200.0,11.391,11.391,11.3748,11.3802,19200.0
2005-08-16 12:05:00,21.01,21.02,21.0,21.0,39000.0,11.3748,11.3802,11.3694,11.3694,39000.0
2005-08-16 12:10:00,21.0,21.01,21.0,21.01,4800.0,11.3694,11.3748,11.3694,11.3748,4800.0
2005-08-16 12:15:00,21.02,21.02,21.02,21.02,1600.0,11.3802,11.3802,11.3802,11.3802,1600.0
2005-08-16 12:20:00,21.01,21.02,21.0,21.0,19800.0,11.3748,11.3802,11.3694,11.3694,19800.0
2005-08-16 12:25:00,21.0,21.02,21.0,21.01,2800.0,11.3694,11.3802,11.3694,11.3748,2800.0
2005-08-16 12:30:00,21.01,21.02,21.01,21.01,13600.0,11.3748,11.3802,11.3748,11.3748,13600.0
2005-08-16 12:35:00,21.02,21.02,21.01,21.02,40800.0,11.3802,11.3802,11.3748,11.3802,40800.0
2005-08-16 12:40:00,21.02,21.03,21.0,21.0,7400.0,11.3802,11.3856,11.3694,11.3694,7400.0
2005-08-16 12:45:00,21.0,21.02,21.0,21.01,7000.0,11.3694,11.3802,11.3694,11.3748,7000.0
2005-08-16 12:50:00,21.01,21.01,21.0,21.0,8600.0,11.3748,11.3748,11.3694,11.3694,8600.0
2005-08-16 12:55:00,21.01,21.02,21.01,21.02,8400.0,11.3748,11.3802,11.3748,11.3802,8400.0
2005-08-16 13:00:00,21.02,21.03,21.01,21.02,9400.0,11.3802,11.3856,11.3748,11.3802,9400.0
2005-08-16 13:05:00,21.02,21.05,21.02,21.05,47000.0,11.3802,11.3964,11.3802,11.3964,47000.0
2005-08-16 13:10:00,21.05,21.06,21.05,21.06,23600.0,11.3964,11.4018,11.3964,11.4018,23600.0
2005-08-16 13:15:00,21.06,21.06,21.05,21.06,6400.0,11.4018,11.4018,11.3964,11.4018,6400.0
2005-08-16 13:20:00,21.06,21.07,21.06,21.07,16800.0,11.4018,11.4073,11.4018,11.4073,16800.0
2005-08-16 13:25:00,21.07,21.07,21.06,21.06,12000.0,11.4073,11.4073,11.4018,11.4018,12000.0
2005-08-16 13:30:00,21.06,21.06,21.05,21.06,5800.0,11.4018,11.4018,11.3964,11.4018,5800.0
2005-08-16 13:35:00,21.06,21.06,21.05,21.05,11600.0,11.4018,11.4018,11.3964,11.3964,11600.0
2005-08-16 13:40:00,21.05,21.05,21.04,21.05,6000.0,11.3964,11.3964,11.391,11.3964,6000.0
2005-08-16 13:45:00,21.05,21.05,21.04,21.05,9400.0,11.3964,11.3964,11.391,11.3964,9400.0
2005-08-16 13:50:00,21.05,21.05,21.04,21.05,21400.0,11.3964,11.3964,11.391,11.3964,21400.0
2005-08-16 13:55:00,21.05,21.05,21.03,21.04,9200.0,11.3964,11.3964,11.3856,11.391,9200.0
2005-08-16 14:00:00,21.04,21.04,21.03,21.03,16000.0,11.391,11.391,11.3856,11.3856,16000.0
2005-08-16 14:05:00,21.03,21.03,21.03,21.03,6200.0,11.3856,11.3856,11.3856,11.3856,6200.0
2005-08-16 14:10:00,21.03,21.03,21.02,21.02,14000.0,11.3856,11.3856,11.3802,11.3802,14000.0
2005-08-16 14:15:00,21.02,21.03,21.02,21.03,32400.0,11.3802,11.3856,11.3802,11.3856,32400.0
2005-08-16 14:20:00,21.03,21.04,21.03,21.03,56600.0,11.3856,11.391,11.3856,11.3856,56600.0
2005-08-16 14:25:00,21.03,21.04,21.02,21.02,23400.0,11.3856,11.391,11.3802,11.3802,23400.0
2005-08-16 14:30:00,21.02,21.04,21.02,21.03,32200.0,11.3802,11.391,11.3802,11.3856,32200.0
2005-08-16 14:35:00,21.03,21.05,21.03,21.05,15000.0,11.3856,11.3964,11.3856,11.3964,15000.0
2005-08-16 14:40:00,21.05,21.05,21.04,21.04,13200.0,11.3964,11.3964,11.391,11.391,13200.0
2005-08-16 14:45:00,21.05,21.06,21.04,21.04,23400.0,11.3964,11.4018,11.391,11.391,23400.0
2005-08-16 14:50:00,21.04,21.04,21.03,21.03,29800.0,11.391,11.391,11.3856,11.3856,29800.0
2005-08-16 14:55:00,21.03,21.06,21.03,21.05,16600.0,11.3856,11.4018,11.3856,11.3964,16600.0
2005-08-16 15:00:00,21.05,21.06,21.04,21.06,9600.0,11.3964,11.4018,11.391,11.4018,9600.0
2005-08-16 15:05:00,21.07,21.08,21.06,21.06,20600.0,11.4073,11.4127,11.4018,11.4018,20600.0
2005-08-16 15:10:00,21.07,21.07,21.07,21.07,12200.0,11.4073,11.4073,11.4073,11.4073,12200.0
2005-08-16 15:15:00,21.07,21.07,21.05,21.06,17600.0,11.4073,11.4073,11.3964,11.4018,17600.0
2005-08-16 15:20:00,21.06,21.06,21.0,21.0,52200.0,11.4018,11.4018,11.3694,11.3694,52200.0
2005-08-16 15:25:00,21.0,21.03,21.0,21.03,64000.0,11.3694,11.3856,11.3694,11.3856,64000.0
2005-08-16 15:30:00,21.03,21.03,21.02,21.02,39600.0,11.3856,11.3856,11.3802,11.3802,39600.0
2005-08-16 15:35:00,21.02,21.02,21.0,21.0,91600.0,11.3802,11.3802,11.3694,11.3694,91600.0
2005-08-16 15:40:00,21.01,21.05,21.01,21.05,56600.0,11.3748,11.3964,11.3748,11.3964,56600.0
2005-08-16 15:45:00,21.05,21.07,21.04,21.06,62200.0,11.3964,11.4073,11.391,11.4018,62200.0
2005-08-16 15:50:00,21.06,21.06,21.03,21.03,32800.0,11.4018,11.4018,11.3856,11.3856,32800.0
2005-08-16 15:55:00,21.03,21.03,21.0,21.0,55200.0,11.3856,11.3856,11.3694,11.3694,55200.0
2005-08-17 09:30:00,21.0,21.08,21.0,21.06,50600.0,11.3694,11.4127,11.3694,11.4018,50600.0
2005-08-17 09:35:00,21.07,21.09,21.06,21.09,66800.0,11.4073,11.4181,11.4018,11.4181,66800.0
2005-08-17 09:40:00,21.09,21.09,21.07,21.08,71000.0,11.4181,11.4181,11.4073,11.4127,71000.0
2005-08-17 09:45:00,21.08,21.13,21.07,21.12,90000.0,11.4127,11.4397,11.4073,11.4343,90000.0
2005-08-17 09:50:00,21.13,21.21,21.11,21.12,49400.0,11.4397,11.4831,11.4289,11.4343,49400.0
2005-08-17 09:55:00,21.12,21.13,21.11,21.13,146600.0,11.4343,11.4397,11.4289,11.4397,146600.0
2005-08-17 10:00:00,21.12,21.13,21.12,21.13,65400.0,11.4343,11.4397,11.4343,11.4397,65400.0
2005-08-17 10:05:00,21.13,21.15,21.13,21.15,51800.0,11.4397,11.4506,11.4397,11.4506,51800.0
2005-08-17 10:10:00,21.15,21.15,21.13,21.13,33400.0,11.4506,11.4506,11.4397,11.4397,33400.0
2005-08-17 10:15:00,21.13,21.16,21.13,21.15,60800.0,11.4397,11.456,11.4397,11.4506,60800.0
2005-08-17 10:20:00,21.15,21.15,21.13,21.15,41000.0,11.4506,11.4506,11.4397,11.4506,41000.0
2005-08-17 10:25:00,21.15,21.15,21.14,21.14,17000.0,11.4506,11.4506,11.4452,11.4452,17000.0
2005-08-17 10:30:00,21.14,21.14,21.11,21.12,99200.0,11.4452,11.4452,11.4289,11.4343,99200.0
2005-08-17 10:35:00,21.12,21.21,21.11,21.21,34400.0,11.4343,11.4831,11.4289,11.4831,34400.0
2005-08-17 10:40:00,21.21,21.28,21.2,21.28,26600.0,11.4831,11.521,11.4776,11.521,26600.0
2005-08-17 10:45:00,21.29,21.32,21.29,21.29,46200.0,11.5264,11.5426,11.5264,11.5264,46200.0
2005-08-17 10:50:00,21.29,21.29,21.23,21.24,27800.0,11.5264,11.5264,11.4939,11.4993,27800.0
2005-08-17 10:55:00,21.25,21.25,21.24,21.24,17200.0,11.5047,11.5047,11.4993,11.4993,17200.0
2005-08-17 11:00:00,21.24,21.28,21.24,21.27,22800.0,11.4993,11.521,11.4993,11.5155,22800.0
2005-08-17 11:05:00,21.27,21.3,21.27,21.3,41800.0,11.5155,11.5318,11.5155,11.5318,41800.0
2005-08-17 11:10:00,21.3,21.33,21.29,21.32,51400.0,11.5318,11.548,11.5264,11.5426,51400.0
2005-08-17 11:15:00,21.32,21.32,21.31,21.31,29400.0,11.5426,11.5426,11.5372,11.5372,29400.0
2005-08-17 11:20:00,21.31,21.31,21.25,21.25,16200.0,11.5372,11.5372,11.5047,11.5047,16200.0
2005-08-17 11:25:00,21.25,21.25,21.18,21.18,21000.0,11.5047,11.5047,11.4668,11.4668,21000.0
2005-08-17 11:30:00,21.18,21.18,21.14,21.14,48800.0,11.4668,11.4668,11.4452,11.4452,48800.0
2005-08-17 11:35:00,21.14,21.14,21.13,21.13,20200.0,11.4452,11.4452,11.4397,11.4397,20200.0
2005-08-17 11:40:00,21.13,21.2,21.13,21.16,63800.0,11.4397,11.4776,11.4397,11.456,63800.0
2005-08-17 11:45:00,21.15,21.18,21.14,21.18,16600.0,11.4506,11.4668,11.4452,11.4668,16600.0
2005-08-17 11:50:00,21.18,21.22,21.18,21.21,27800.0,11.4668,11.4885,11.4668,11.4831,27800.0
2005-08-17 11:55:00,21.21,21.24,21.21,21.24,18400.0,11.4831,11.4993,11.4831,11.4993,18400.0
2005-08-17 12:00:00,21.24,21.24,21.21,21.21,28200.0,11.4993,11.4993,11.4831,11.4831,28200.0
2005-08-17 12:05:00,21.21,21.21,21.18,21.18,21000.0,11.4831,11.4831,11.4668,11.4668,21000.0
2005-08-17 12:10:00,21.18,21.18,21.18,21.18,17200.0,11.4668,11.4668,11.4668,11.4668,17200.0
2005-08-17 12:15:00,21.18,21.21,21.18,21.2,17400.0,11.4668,11.4831,11.4668,11.4776,17400.0
2005-08-17 12:20:00,21.2,21.21,21.18,21.19,15200.0,11.4776,11.4831,11.4668,11.4722,15200.0
2005-08-17 12:25:00,21.19,21.19,21.18,21.18,8400.0,11.4722,11.4722,11.4668,11.4668,8400.0
2005-08-17 12:30:00,21.18,21.22,21.18,21.22,25200.0,11.4668,11.4885,11.4668,11.4885,25200.0
2005-08-17 12:35:00,21.22,21.23,21.21,21.23,17000.0,11.4885,11.4939,11.4831,11.4939,17000.0
2005-08-17 12:40:00,21.22,21.23,21.21,21.22,10400.0,11.4885,11.4939,11.4831,11.4885,10400.0
2005-08-17 12:45:00,21.22,21.22,21.21,21.21,12400.0,11.4885,11.4885,11.4831,11.4831,12400.0
2005-08-17 12:50:00,21.21,21.21,21.2,21.21,11800.0,11.4831,11.4831,11.4776,11.4831,11800.0
2005-08-17 12:55:00,21.21,21.21,21.2,21.2,13000.0,11.4831,11.4831,11.4776,11.4776,13000.0
2005-08-17 13:00:00,21.2,21.21,21.2,21.21,8800.0,11.4776,11.4831,11.4776,11.4831,8800.0
2005-08-17 13:05:00,21.2,21.21,21.2,21.2,20000.0,11.4776,11.4831,11.4776,11.4776,20000.0
2005-08-17 13:10:00,21.2,21.2,21.2,21.2,18000.0,11.4776,11.4776,11.4776,11.4776,18000.0
2005-08-17 13:15:00,21.2,21.23,21.2,21.23,20200.0,11.4776,11.4939,11.4776,11.4939,20200.0
2005-08-17 13:20:00,21.23,21.27,21.23,21.26,28200.0,11.4939,11.5155,11.4939,11.5101,28200.0
2005-08-17 13:25:00,21.26,21.27,21.26,21.27,18000.0,11.5101,11.5155,11.5101,11.5155,18000.0
2005-08-17 13:30:00,21.27,21.3,21.27,21.3,34400.0,11.5155,11.5318,11.5155,11.5318,34400.0
2005-08-17 13:35:00,21.29,21.3,21.28,21.29,16000.0,11.5264,11.5318,11.521,11.5264,16000.0
2005-08-17 13:40:00,21.29,21.29,21.27,21.27,12400.0,11.5264,11.5264,11.5155,11.5155,12400.0
2005-08-17 13:45:00,21.27,21.27,21.25,21.25,11000.0,11.5155,11.5155,11.5047,11.5047,11000.0
2005-08-17 13:50:00,21.25,21.25,21.22,21.22,15400.0,11.5047,11.5047,11.4885,11.4885,15400.0
2005-08-17 13:55:00,21.22,21.23,21.22,21.22,14000.0,11.4885,11.4939,11.4885,11.4885,14000.0
2005-08-17 14:00:00,21.22,21.22,21.22,21.22,10000.0,11.4885,11.4885,11.4885,11.4885,10000.0
2005-08-17 14:05:00,21.22,21.22,21.21,21.21,11200.0,11.4885,11.4885,11.4831,11.4831,11200.0
2005-08-17 14:10:00,21.21,21.21,21.2,21.21,14200.0,11.4831,11.4831,11.4776,11.4831,14200.0
2005-08-17 14:15:00,21.21,21.23,21.21,21.23,48400.0,11.4831,11.4939,11.4831,11.4939,48400.0
2005-08-17 14:20:00,21.23,21.24,21.22,21.22,32400.0,11.4939,11.4993,11.4885,11.4885,32400.0
2005-08-17 14:25:00,21.23,21.24,21.23,21.23,17400.0,11.4939,11.4993,11.4939,11.4939,17400.0
2005-08-17 14:30:00,21.23,21.23,21.22,21.22,15400.0,11.4939,11.4939,11.4885,11.4885,15400.0
2005-08-17 14:35:00,21.23,21.23,21.21,21.21,17000.0,11.4939,11.4939,11.4831,11.4831,17000.0
2005-08-17 14:40:00,21.21,21.21,21.18,21.18,43800.0,11.4831,11.4831,11.4668,11.4668,43800.0
2005-08-17 14:45:00,21.18,21.2,21.18,21.18,50400.0,11.4668,11.4776,11.4668,11.4668,50400.0
2005-08-17 14:50:00,21.18,21.21,21.18,21.2,81600.0,11.4668,11.4831,11.4668,11.4776,81600.0
2005-08-17 14:55:00,21.2,21.2,21.19,21.2,14200.0,11.4776,11.4776,11.4722,11.4776,14200.0
2005-08-17 15:00:00,21.2,21.23,21.19,21.23,39600.0,11.4776,11.4939,11.4722,11.4939,39600.0
2005-08-17 15:05:00,21.24,21.24,21.21,21.23,22000.0,11.4993,11.4993,11.4831,11.4939,22000.0
2005-08-17 15:10:00,21.23,21.24,21.22,21.24,72000.0,11.4939,11.4993,11.4885,11.4993,72000.0
2005-08-17 15:15:00,21.24,21.27,21.24,21.26,54800.0,11.4993,11.5155,11.4993,11.5101,54800.0
2005-08-17 15:20:00,21.26,21.27,21.26,21.26,40200.0,11.5101,11.5155,11.5101,11.5101,40200.0
2005-08-17 15:25:00,21.26,21.26,21.25,21.25,40600.0,11.5101,11.5101,11.5047,11.5047,40600.0
2005-08-17 15:30:00,21.25,21.25,21.25,21.25,31000.0,11.5047,11.5047,11.5047,11.5047,31000.0
2005-08-17 15:35:00,21.25,21.25,21.25,21.25,78200.0,11.5047,11.5047,11.5047,11.5047,78200.0
2005-08-17 15:40:00,21.25,21.3,21.25,21.26,114400.0,11.5047,11.5318,11.5047,11.5101,114400.0
2005-08-17 15:45:00,21.26,21.27,21.25,21.26,60000.0,11.5101,11.5155,11.5047,11.5101,60000.0
2005-08-17 15:50:00,21.25,21.26,21.24,21.26,125000.0,11.5047,11.5101,11.4993,11.5101,125000.0
2005-08-17 15:55:00,21.25,21.28,21.25,21.26,220800.0,11.5047,11.521,11.5047,11.5101,220800.0
2005-08-18 09:30:00,21.38,21.4,21.32,21.32,207600.0,11.5751,11.5859,11.5426,11.5426,207600.0
2005-08-18 09:35:00,21.33,21.36,21.26,21.26,68800.0,11.548,11.5643,11.5101,11.5101,68800.0
2005-08-18 09:40:00,21.26,21.35,21.25,21.32,75400.0,11.5101,11.5589,11.5047,11.5426,75400.0
2005-08-18 09:45:00,21.35,21.37,21.33,21.36,48400.0,11.5589,11.5697,11.548,11.5643,48400.0
2005-08-18 09:50:00,21.36,21.41,21.36,21.41,71000.0,11.5643,11.5913,11.5643,11.5913,71000.0
2005-08-18 09:55:00,21.41,21.47,21.4,21.46,54600.0,11.5913,11.6238,11.5859,11.6184,54600.0
2005-08-18 10:00:00,21.46,21.5,21.44,21.49,113200.0,11.6184,11.6401,11.6076,11.6346,113200.0
2005-08-18 10:05:00,21.49,21.5,21.48,21.49,79400.0,11.6346,11.6401,11.6292,11.6346,79400.0
2005-08-18 10:10:00,21.49,21.55,21.48,21.54,66400.0,11.6346,11.6671,11.6292,11.6617,66400.0
2005-08-18 10:15:00,21.53,21.58,21.52,21.58,57200.0,11.6563,11.6834,11.6509,11.6834,57200.0
2005-08-18 10:20:00,21.6,21.67,21.59,21.67,62600.0,11.6942,11.7321,11.6888,11.7321,62600.0
2005-08-18 10:25:00,21.67,21.75,21.67,21.74,66200.0,11.7321,11.7754,11.7321,11.77,66200.0
2005-08-18 10:30:00,21.74,21.83,21.74,21.83,51200.0,11.77,11.8187,11.77,11.8187,51200.0
2005-08-18 10:35:00,21.83,21.86,21.72,21.72,63200.0,11.8187,11.835,11.7592,11.7592,63200.0
2005-08-18 10:40:00,21.72,21.75,21.72,21.74,52400.0,11.7592,11.7754,11.7592,11.77,52400.0
2005-08-18 10:45:00,21.73,21.74,21.72,21.72,34000.0,11.7646,11.77,11.7592,11.7592,34000.0
2005-08-18 10:50:00,21.73,21.73,21.65,21.66,76400.0,11.7646,11.7646,11.7213,11.7267,76400.0
2005-08-18 10:55:00,21.65,21.66,21.62,21.64,26400.0,11.7213,11.7267,11.705,11.7159,26400.0
2005-08-18 11:00:00,21.63,21.64,21.61,21.63,65800.0,11.7104,11.7159,11.6996,11.7104,65800.0
2005-08-18 11:05:00,21.63,21.64,21.6,21.62,81800.0,11.7104,11.7159,11.6942,11.705,81800.0
2005-08-18 11:10:00,21.62,21.64,21.62,21.63,64400.0,11.705,11.7159,11.705,11.7104,64400.0
2005-08-18 11:15:00,21.63,21.72,21.63,21.71,91000.0,11.7104,11.7592,11.7104,11.7538,91000.0
2005-08-18 11:20:00,21.69,21.73,21.68,21.68,40800.0,11.7429,11.7646,11.7375,11.7375,40800.0
2005-08-18 11:25:00,21.68,21.7,21.67,21.69,81800.0,11.7375,11.7483,11.7321,11.7429,81800.0
2005-08-18 11:30:00,21.69,21.7,21.68,21.68,25400.0,11.7429,11.7483,11.7375,11.7375,25400.0
2005-08-18 11:35:00,21.68,21.68,21.67,21.67,31600.0,11.7375,11.7375,11.7321,11.7321,31600.0
2005-08-18 11:40:00,21.67,21.7,21.67,21.7,32400.0,11.7321,11.7483,11.7321,11.7483,32400.0
2005-08-18 11:45:00,21.7,21.72,21.7,21.72,27800.0,11.7483,11.7592,11.7483,11.7592,27800.0
2005-08-18 11:50:00,21.72,21.73,21.72,21.73,32000.0,11.7592,11.7646,11.7592,11.7646,32000.0
2005-08-18 11:55:00,21.73,21.73,21.7,21.7,30200.0,11.7646,11.7646,11.7483,11.7483,30200.0
2005-08-18 12:00:00,21.7,21.71,21.68,21.68,174000.0,11.7483,11.7538,11.7375,11.7375,174000.0
2005-08-18 12:05:00,21.69,21.71,21.68,21.7,17400.0,11.7429,11.7538,11.7375,11.7483,17400.0
2005-08-18 12:10:00,21.7,21.71,21.68,21.68,59200.0,11.7483,11.7538,11.7375,11.7375,59200.0
2005-08-18 12:15:00,21.68,21.7,21.65,21.7,109400.0,11.7375,11.7483,11.7213,11.7483,109400.0
2005-08-18 12:20:00,21.7,21.79,21.68,21.74,114800.0,11.7483,11.7971,11.7375,11.77,114800.0
2005-08-18 12:25:00,21.74,21.78,21.73,21.78,22200.0,11.77,11.7917,11.7646,11.7917,22200.0
2005-08-18 12:30:00,21.78,21.78,21.75,21.75,32600.0,11.7917,11.7917,11.7754,11.7754,32600.0
2005-08-18 12:35:00,21.75,21.76,21.75,21.75,13200.0,11.7754,11.7808,11.7754,11.7754,13200.0
2005-08-18 12:40:00,21.75,21.75,21.71,21.71,27400.0,11.7754,11.7754,11.7538,11.7538,27400.0
2005-08-18 12:45:00,21.71,21.73,21.71,21.72,14800.0,11.7538,11.7646,11.7538,11.7592,14800.0
2005-08-18 12:50:00,21.71,21.72,21.71,21.72,14600.0,11.7538,11.7592,11.7538,11.7592,14600.0
2005-08-18 12:55:00,21.72,21.72,21.7,21.71,23800.0,11.7592,11.7592,11.7483,11.7538,23800.0
2005-08-18 13:00:00,21.71,21.72,21.71,21.71,18400.0,11.7538,11.7592,11.7538,11.7538,18400.0
2005-08-18 13:05:00,21.71,21.72,21.71,21.72,15400.0,11.7538,11.7592,11.7538,11.7592,15400.0
2005-08-18 13:10:00,21.71,21.71,21.7,21.71,17600.0,11.7538,11.7538,11.7483,11.7538,17600.0
2005-08-18 13:15:00,21.71,21.72,21.71,21.71,19000.0,11.7538,11.7592,11.7538,11.7538,19000.0
2005-08-18 13:20:00,21.71,21.75,21.71,21.75,31000.0,11.7538,11.7754,11.7538,11.7754,31000.0
2005-08-18 13:25:00,21.75,21.77,21.75,21.77,27000.0,11.7754,11.7862,11.7754,11.7862,27000.0
2005-08-18 13:30:00,21.77,21.78,21.77,21.77,29200.0,11.7862,11.7917,11.7862,11.7862,29200.0
2005-08-18 13:35:00,21.77,21.78,21.75,21.77,30000.0,11.7862,11.7917,11.7754,11.7862,30000.0
2005-08-18 13:40:00,21.77,21.78,21.77,21.77,37800.0,11.7862,11.7917,11.7862,11.7862,37800.0
2005-08-18 13:45:00,21.78,21.9,21.77,21.88,76200.0,11.7917,11.8566,11.7862,11.8458,76200.0
2005-08-18 13:50:00,21.88,21.95,21.86,21.95,99400.0,11.8458,11.8837,11.835,11.8837,99400.0
2005-08-18 13:55:00,21.95,22.03,21.95,22.0,204800.0,11.8837,11.927,11.8837,11.9108,204800.0
2005-08-18 14:00:00,22.0,22.01,21.98,22.0,58600.0,11.9108,11.9162,11.8999,11.9108,58600.0
2005-08-18 14:05:00,22.01,22.02,21.98,21.99,120800.0,11.9162,11.9216,11.8999,11.9053,120800.0
2005-08-18 14:10:00,21.98,21.98,21.97,21.98,26000.0,11.8999,11.8999,11.8945,11.8999,26000.0
2005-08-18 14:15:00,21.98,21.98,21.95,21.95,38200.0,11.8999,11.8999,11.8837,11.8837,38200.0
2005-08-18 14:20:00,21.95,21.95,21.92,21.92,31000.0,11.8837,11.8837,11.8674,11.8674,31000.0
2005-08-18 14:25:00,21.92,21.92,21.86,21.87,71600.0,11.8674,11.8674,11.835,11.8404,71600.0
2005-08-18 14:30:00,21.88,21.88,21.83,21.83,83600.0,11.8458,11.8458,11.8187,11.8187,83600.0
2005-08-18 14:35:00,21.83,21.89,21.83,21.87,84000.0,11.8187,11.8512,11.8187,11.8404,84000.0
2005-08-18 14:40:00,21.87,21.87,21.85,21.86,68000.0,11.8404,11.8404,11.8296,11.835,68000.0
2005-08-18 14:45:00,21.86,21.89,21.85,21.89,159000.0,11.835,11.8512,11.8296,11.8512,159000.0
2005-08-18 14:50:00,21.88,21.88,21.84,21.85,131800.0,11.8458,11.8458,11.8241,11.8296,131800.0
2005-08-18 14:55:00,21.85,21.86,21.84,21.84,41200.0,11.8296,11.835,11.8241,11.8241,41200.0
2005-08-18 15:00:00,21.84,21.84,21.79,21.8,47000.0,11.8241,11.8241,11.7971,11.8025,47000.0
2005-08-18 15:05:00,21.8,21.8,21.78,21.78,25000.0,11.8025,11.8025,11.7917,11.7917,25000.0
2005-08-18 15:10:00,21.79,21.8,21.77,21.77,33600.0,11.7971,11.8025,11.7862,11.7862,33600.0
2005-08-18 15:15:00,21.77,21.78,21.74,21.75,125600.0,11.7862,11.7917,11.77,11.7754,125600.0
2005-08-18 15:20:00,21.75,21.75,21.74,21.74,142200.0,11.7754,11.7754,11.77,11.77,142200.0
2005-08-18 15:25:00,21.74,21.75,21.7,21.7,152800.0,11.77,11.7754,11.7483,11.7483,152800.0
2005-08-18 15:30:00,21.7,21.72,21.7,21.72,91800.0,11.7483,11.7592,11.7483,11.7592,91800.0
2005-08-18 15:35:00,21.72,21.74,21.72,21.74,42800.0,11.7592,11.77,11.7592,11.77,42800.0
2005-08-18 15:40:00,21.74,21.75,21.73,21.74,54800.0,11.77,11.7754,11.7646,11.77,54800.0
2005-08-18 15:45:00,21.74,21.75,21.69,21.71,83800.0,11.77,11.7754,11.7429,11.7538,83800.0
2005-08-18 15:50:00,21.72,21.72,21.7,21.71,81400.0,11.7592,11.7592,11.7483,11.7538,81400.0
2005-08-18 15:55:00,21.71,21.71,21.66,21.71,66800.0,11.7538,11.7538,11.7267,11.7538,66800.0
2005-08-19 09:30:00,21.72,21.74,21.54,21.54,155000.0,11.7592,11.77,11.6617,11.6617,155000.0
2005-08-19 09:35:00,21.53,21.67,21.52,21.63,73400.0,11.6563,11.7321,11.6509,11.7104,73400.0
2005-08-19 09:40:00,21.64,21.67,21.62,21.67,26000.0,11.7159,11.7321,11.705,11.7321,26000.0
2005-08-19 09:45:00,21.67,21.68,21.65,21.65,22200.0,11.7321,11.7375,11.7213,11.7213,22200.0
2005-08-19 09:50:00,21.65,21.7,21.65,21.7,34600.0,11.7213,11.7483,11.7213,11.7483,34600.0
2005-08-19 09:55:00,21.7,21.73,21.7,21.71,16400.0,11.7483,11.7646,11.7483,11.7538,16400.0
2005-08-19 10:00:00,21.71,21.77,21.71,21.77,24200.0,11.7538,11.7862,11.7538,11.7862,24200.0
2005-08-19 10:05:00,21.77,21.82,21.77,21.79,26600.0,11.7862,11.8133,11.7862,11.7971,26600.0
2005-08-19 10:10:00,21.8,21.8,21.75,21.76,39600.0,11.8025,11.8025,11.7754,11.7808,39600.0
2005-08-19 10:15:00,21.76,21.76,21.73,21.73,14000.0,11.7808,11.7808,11.7646,11.7646,14000.0
2005-08-19 10:20:00,21.73,21.75,21.73,21.75,18400.0,11.7646,11.7754,11.7646,11.7754,18400.0
2005-08-19 10:25:00,21.75,21.78,21.75,21.78,18000.0,11.7754,11.7917,11.7754,11.7917,18000.0
2005-08-19 10:30:00,21.78,21.78,21.77,21.77,10000.0,11.7917,11.7917,11.7862,11.7862,10000.0
2005-08-19 10:35:00,21.77,21.78,21.77,21.78,13600.0,11.7862,11.7917,11.7862,11.7917,13600.0
2005-08-19 10:40:00,21.78,21.78,21.76,21.77,10800.0,11.7917,11.7917,11.7808,11.7862,10800.0
2005-08-19 10:45:00,21.77,21.78,21.77,21.77,23000.0,11.7862,11.7917,11.7862,11.7862,23000.0
2005-08-19 10:50:00,21.78,21.78,21.76,21.76,17000.0,11.7917,11.7917,11.7808,11.7808,17000.0
2005-08-19 10:55:00,21.77,21.77,21.76,21.76,8200.0,11.7862,11.7862,11.7808,11.7808,8200.0
2005-08-19 11:00:00,21.76,21.79,21.76,21.77,23200.0,11.7808,11.7971,11.7808,11.7862,23200.0
2005-08-19 11:05:00,21.78,21.78,21.76,21.77,12200.0,11.7917,11.7917,11.7808,11.7862,12200.0
2005-08-19 11:10:00,21.77,21.77,21.75,21.75,23000.0,11.7862,11.7862,11.7754,11.7754,23000.0
2005-08-19 11:15:00,21.75,21.75,21.75,21.75,17800.0,11.7754,11.7754,11.7754,11.7754,17800.0
2005-08-19 11:20:00,21.75,21.79,21.75,21.79,14200.0,11.7754,11.7971,11.7754,11.7971,14200.0
2005-08-19 11:25:00,21.78,21.79,21.78,21.78,9200.0,11.7917,11.7971,11.7917,11.7917,9200.0
2005-08-19 11:30:00,21.78,21.78,21.77,21.77,21400.0,11.7917,11.7917,11.7862,11.7862,21400.0
2005-08-19 11:35:00,21.77,21.79,21.77,21.79,10200.0,11.7862,11.7971,11.7862,11.7971,10200.0
2005-08-19 11:40:00,21.8,21.84,21.8,21.83,12600.0,11.8025,11.8241,11.8025,11.8187,12600.0
2005-08-19 11:45:00,21.83,21.83,21.82,21.82,54600.0,11.8187,11.8187,11.8133,11.8133,54600.0
2005-08-19 11:50:00,21.82,21.82,21.8,21.81,7000.0,11.8133,11.8133,11.8025,11.8079,7000.0
2005-08-19 11:55:00,21.81,21.81,21.79,21.79,63600.0,11.8079,11.8079,11.7971,11.7971,63600.0
2005-08-19 12:00:00,21.79,21.79,21.76,21.76,9600.0,11.7971,11.7971,11.7808,11.7808,9600.0
2005-08-19 12:05:00,21.76,21.77,21.75,21.77,16200.0,11.7808,11.7862,11.7754,11.7862,16200.0
2005-08-19 12:10:00,21.77,21.77,21.76,21.77,8200.0,11.7862,11.7862,11.7808,11.7862,8200.0
2005-08-19 12:15:00,21.77,21.77,21.75,21.76,15000.0,11.7862,11.7862,11.7754,11.7808,15000.0
2005-08-19 12:20:00,21.76,21.77,21.76,21.77,5600.0,11.7808,11.7862,11.7808,11.7862,5600.0
2005-08-19 12:25:00,21.77,21.77,21.76,21.76,5200.0,11.7862,11.7862,11.7808,11.7808,5200.0
2005-08-19 12:30:00,21.76,21.77,21.75,21.77,25000.0,11.7808,11.7862,11.7754,11.7862,25000.0
2005-08-19 12:35:00,21.75,21.76,21.75,21.75,22400.0,11.7754,11.7808,11.7754,11.7754,22400.0
2005-08-19 12:40:00,21.75,21.75,21.75,21.75,22400.0,11.7754,11.7754,11.7754,11.7754,22400.0
2005-08-19 12:45:00,21.75,21.76,21.75,21.75,57800.0,11.7754,11.7808,11.7754,11.7754,57800.0
2005-08-19 12:50:00,21.76,21.77,21.75,21.77,21200.0,11.7808,11.7862,11.7754,11.7862,21200.0
2005-08-19 12:55:00,21.77,21.78,21.76,21.78,18200.0,11.7862,11.7917,11.7808,11.7917,18200.0
2005-08-19 13:00:00,21.77,21.78,21.77,21.78,9600.0,11.7862,11.7917,11.7862,11.7917,9600.0
2005-08-19 13:05:00,21.78,21.78,21.78,21.78,6400.0,11.7917,11.7917,11.7917,11.7917,6400.0
2005-08-19 13:10:00,21.78,21.79,21.75,21.76,9400.0,11.7917,11.7971,11.7754,11.7808,9400.0
2005-08-19 13:15:00,21.77,21.77,21.72,21.74,18400.0,11.7862,11.7862,11.7592,11.77,18400.0
2005-08-19 13:20:00,21.74,21.79,21.74,21.78,13800.0,11.77,11.7971,11.77,11.7917,13800.0
2005-08-19 13:25:00,21.79,21.79,21.76,21.77,9200.0,11.7971,11.7971,11.7808,11.7862,9200.0
2005-08-19 13:30:00,21.77,21.77,21.75,21.75,6800.0,11.7862,11.7862,11.7754,11.7754,6800.0
2005-08-19 13:35:00,21.75,21.75,21.75,21.75,11200.0,11.7754,11.7754,11.7754,11.7754,11200.0
2005-08-19 13:40:00,21.75,21.75,21.74,21.75,12200.0,11.7754,11.7754,11.77,11.7754,12200.0
2005-08-19 13:45:00,21.75,21.75,21.75,21.75,14600.0,11.7754,11.7754,11.7754,11.7754,14600.0
2005-08-19 13:50:00,21.75,21.75,21.74,21.74,10200.0,11.7754,11.7754,11.77,11.77,10200.0
2005-08-19 13:55:00,21.74,21.78,21.74,21.77,37600.0,11.77,11.7917,11.77,11.7862,37600.0
2005-08-19 14:00:00,21.77,21.77,21.75,21.75,9400.0,11.7862,11.7862,11.7754,11.7754,9400.0
2005-08-19 14:05:00,21.75,21.76,21.75,21.75,20200.0,11.7754,11.7808,11.7754,11.7754,20200.0
2005-08-19 14:10:00,21.75,21.75,21.75,21.75,10000.0,11.7754,11.7754,11.7754,11.7754,10000.0
2005-08-19 14:15:00,21.75,21.76,21.75,21.75,28000.0,11.7754,11.7808,11.7754,11.7754,28000.0
2005-08-19 14:20:00,21.75,21.77,21.75,21.76,9200.0,11.7754,11.7862,11.7754,11.7808,9200.0
2005-08-19 14:25:00,21.76,21.77,21.75,21.75,11200.0,11.7808,11.7862,11.7754,11.7754,11200.0
2005-08-19 14:30:00,21.75,21.75,21.75,21.75,93600.0,11.7754,11.7754,11.7754,11.7754,93600.0
2005-08-19 14:35:00,21.75,21.75,21.75,21.75,13200.0,11.7754,11.7754,11.7754,11.7754,13200.0
2005-08-19 14:40:00,21.75,21.75,21.74,21.75,19400.0,11.7754,11.7754,11.77,11.7754,19400.0
2005-08-19 14:45:00,21.75,21.76,21.74,21.75,63400.0,11.7754,11.7808,11.77,11.7754,63400.0
2005-08-19 14:50:00,21.75,21.75,21.75,21.75,9600.0,11.7754,11.7754,11.7754,11.7754,9600.0
2005-08-19 14:55:00,21.75,21.75,21.74,21.74,11600.0,11.7754,11.7754,11.77,11.77,11600.0
2005-08-19 15:00:00,21.75,21.75,21.75,21.75,7400.0,11.7754,11.7754,11.7754,11.7754,7400.0
2005-08-19 15:05:00,21.75,21.75,21.75,21.75,17800.0,11.7754,11.7754,11.7754,11.7754,17800.0
2005-08-19 15:10:00,21.75,21.75,21.75,21.75,21000.0,11.7754,11.7754,11.7754,11.7754,21000.0
2005-08-19 15:15:00,21.75,21.78,21.75,21.78,18200.0,11.7754,11.7917,11.7754,11.7917,18200.0
2005-08-19 15:20:00,21.78,21.78,21.76,21.77,27200.0,11.7917,11.7917,11.7808,11.7862,27200.0
2005-08-19 15:25:00,21.77,21.78,21.75,21.78,71400.0,11.7862,11.7917,11.7754,11.7917,71400.0
2005-08-19 15:30:00,21.78,21.79,21.77,21.78,18400.0,11.7917,11.7971,11.7862,11.7917,18400.0
2005-08-19 15:35:00,21.77,21.78,21.77,21.77,21400.0,11.7862,11.7917,11.7862,11.7862,21400.0
2005-08-19 15:40:00,21.77,21.78,21.77,21.77,42200.0,11.7862,11.7917,11.7862,11.7862,42200.0
2005-08-19 15:45:00,21.78,21.78,21.77,21.78,39000.0,11.7917,11.7917,11.7862,11.7917,39000.0
2005-08-19 15:50:00,21.78,21.79,21.77,21.78,73400.0,11.7917,11.7971,11.7862,11.7917,73400.0
2005-08-19 15:55:00,21.77,21.78,21.75,21.75,64200.0,11.7862,11.7917,11.7754,11.7754,64200.0
2005-08-22 09:30:00,21.85,21.9,21.84,21.87,53000.0,11.8296,11.8566,11.8241,11.8404,53000.0
2005-08-22 09:35:00,21.88,22.0,21.88,21.9,22000.0,11.8458,11.9108,11.8458,11.8566,22000.0
2005-08-22 09:40:00,21.93,21.93,21.86,21.89,16400.0,11.8729,11.8729,11.835,11.8512,16400.0
2005-08-22 09:45:00,21.89,21.91,21.89,21.91,26800.0,11.8512,11.862,11.8512,11.862,26800.0
2005-08-22 09:50:00,21.89,21.9,21.88,21.88,26800.0,11.8512,11.8566,11.8458,11.8458,26800.0
2005-08-22 09:55:00,21.88,21.9,21.88,21.89,16200.0,11.8458,11.8566,11.8458,11.8512,16200.0
2005-08-22 10:00:00,21.9,21.93,21.9,21.93,14400.0,11.8566,11.8729,11.8566,11.8729,14400.0
2005-08-22 10:05:00,21.92,21.95,21.91,21.95,10600.0,11.8674,11.8837,11.862,11.8837,10600.0
2005-08-22 10:10:00,21.96,21.97,21.93,21.97,16200.0,11.8891,11.8945,11.8729,11.8945,16200.0
2005-08-22 10:15:00,21.98,22.03,21.98,22.03,25400.0,11.8999,11.927,11.8999,11.927,25400.0
2005-08-22 10:20:00,22.02,22.02,21.97,21.97,13600.0,11.9216,11.9216,11.8945,11.8945,13600.0
2005-08-22 10:25:00,21.97,21.97,21.93,21.93,5800.0,11.8945,11.8945,11.8729,11.8729,5800.0
2005-08-22 10:30:00,21.93,21.94,21.93,21.93,6200.0,11.8729,11.8783,11.8729,11.8729,6200.0
2005-08-22 10:35:00,21.93,21.94,21.92,21.94,16200.0,11.8729,11.8783,11.8674,11.8783,16200.0
2005-08-22 10:40:00,21.95,21.97,21.95,21.96,7400.0,11.8837,11.8945,11.8837,11.8891,7400.0
2005-08-22 10:45:00,21.95,21.96,21.94,21.96,10000.0,11.8837,11.8891,11.8783,11.8891,10000.0
2005-08-22 10:50:00,21.95,21.97,21.95,21.97,5000.0,11.8837,11.8945,11.8837,11.8945,5000.0
2005-08-22 10:55:00,21.98,21.98,21.97,21.97,5000.0,11.8999,11.8999,11.8945,11.8945,5000.0
2005-08-22 11:00:00,21.97,21.97,21.95,21.95,10600.0,11.8945,11.8945,11.8837,11.8837,10600.0
2005-08-22 11:05:00,21.95,21.97,21.95,21.96,16000.0,11.8837,11.8945,11.8837,11.8891,16000.0
2005-08-22 11:10:00,21.97,21.98,21.97,21.97,8000.0,11.8945,11.8999,11.8945,11.8945,8000.0
2005-08-22 11:15:00,21.98,21.99,21.98,21.99,8800.0,11.8999,11.9053,11.8999,11.9053,8800.0
2005-08-22 11:20:00,21.99,22.0,21.99,22.0,15800.0,11.9053,11.9108,11.9053,11.9108,15800.0
2005-08-22 11:25:00,22.0,22.01,22.0,22.0,23200.0,11.9108,11.9162,11.9108,11.9108,23200.0
2005-08-22 11:30:00,22.0,22.0,21.99,22.0,6200.0,11.9108,11.9108,11.9053,11.9108,6200.0
2005-08-22 11:35:00,22.0,22.02,22.0,22.02,15000.0,11.9108,11.9216,11.9108,11.9216,15000.0
2005-08-22 11:40:00,22.01,22.03,22.01,22.03,10200.0,11.9162,11.927,11.9162,11.927,10200.0
2005-08-22 11:45:00,22.03,22.03,22.02,22.02,10400.0,11.927,11.927,11.9216,11.9216,10400.0
2005-08-22 11:50:00,22.02,22.02,21.98,21.98,36000.0,11.9216,11.9216,11.8999,11.8999,36000.0
2005-08-22 11:55:00,21.98,22.0,21.98,22.0,9400.0,11.8999,11.9108,11.8999,11.9108,9400.0
2005-08-22 12:00:00,22.0,22.0,21.98,21.98,27400.0,11.9108,11.9108,11.8999,11.8999,27400.0
2005-08-22 12:05:00,21.98,22.0,21.96,22.0,19000.0,11.8999,11.9108,11.8891,11.9108,19000.0
2005-08-22 12:10:00,22.0,22.01,22.0,22.0,21000.0,11.9108,11.9162,11.9108,11.9108,21000.0
2005-08-22 12:15:00,22.0,22.01,22.0,22.0,8800.0,11.9108,11.9162,11.9108,11.9108,8800.0
2005-08-22 12:20:00,22.0,22.0,21.98,21.98,7800.0,11.9108,11.9108,11.8999,11.8999,7800.0
2005-08-22 12:25:00,21.98,21.98,21.96,21.97,9000.0,11.8999,11.8999,11.8891,11.8945,9000.0
2005-08-22 12:30:00,21.97,21.98,21.96,21.96,39800.0,11.8945,11.8999,11.8891,11.8891,39800.0
2005-08-22 12:35:00,21.96,21.96,21.9,21.95,36200.0,11.8891,11.8891,11.8566,11.8837,36200.0
2005-08-22 12:40:00,21.94,21.96,21.93,21.95,21600.0,11.8783,11.8891,11.8729,11.8837,21600.0
2005-08-22 12:45:00,21.96,21.99,21.96,21.98,24000.0,11.8891,11.9053,11.8891,11.8999,24000.0
2005-08-22 12:50:00,21.99,22.0,21.97,22.0,15400.0,11.9053,11.9108,11.8945,11.9108,15400.0
2005-08-22 12:55:00,22.0,22.0,21.99,22.0,16600.0,11.9108,11.9108,11.9053,11.9108,16600.0
2005-08-22 13:00:00,22.0,22.0,21.98,21.98,4000.0,11.9108,11.9108,11.8999,11.8999,4000.0
2005-08-22 13:05:00,21.98,21.98,21.94,21.95,14600.0,11.8999,11.8999,11.8783,11.8837,14600.0
2005-08-22 13:10:00,21.94,21.94,21.91,21.92,26600.0,11.8783,11.8783,11.862,11.8674,26600.0
2005-08-22 13:15:00,21.93,21.93,21.88,21.92,20800.0,11.8729,11.8729,11.8458,11.8674,20800.0
2005-08-22 13:20:00,21.93,22.0,21.93,21.98,44000.0,11.8729,11.9108,11.8729,11.8999,44000.0
2005-08-22 13:25:00,21.98,21.99,21.95,21.98,21800.0,11.8999,11.9053,11.8837,11.8999,21800.0
2005-08-22 13:30:00,21.98,21.98,21.97,21.97,26400.0,11.8999,11.8999,11.8945,11.8945,26400.0
2005-08-22 13:35:00,21.97,21.97,21.96,21.96,48200.0,11.8945,11.8945,11.8891,11.8891,48200.0
2005-08-22 13:40:00,21.96,21.96,21.95,21.95,3800.0,11.8891,11.8891,11.8837,11.8837,3800.0
2005-08-22 13:45:00,21.95,21.95,21.93,21.93,15200.0,11.8837,11.8837,11.8729,11.8729,15200.0
2005-08-22 13:50:00,21.93,21.94,21.93,21.94,11000.0,11.8729,11.8783,11.8729,11.8783,11000.0
2005-08-22 13:55:00,21.95,21.97,21.94,21.96,9000.0,11.8837,11.8945,11.8783,11.8891,9000.0
2005-08-22 14:00:00,21.96,21.96,21.93,21.95,9000.0,11.8891,11.8891,11.8729,11.8837,9000.0
2005-08-22 14:05:00,21.95,22.0,21.94,21.99,25600.0,11.8837,11.9108,11.8783,11.9053,25600.0
2005-08-22 14:10:00,21.99,22.0,21.98,22.0,11400.0,11.9053,11.9108,11.8999,11.9108,11400.0
2005-08-22 14:15:00,22.0,22.0,21.99,21.99,11600.0,11.9108,11.9108,11.9053,11.9053,11600.0
2005-08-22 14:20:00,21.99,22.0,21.99,21.99,21200.0,11.9053,11.9108,11.9053,11.9053,21200.0
2005-08-22 14:25:00,21.99,21.99,21.97,21.97,15200.0,11.9053,11.9053,11.8945,11.8945,15200.0
2005-08-22 14:30:00,21.97,21.98,21.97,21.97,21800.0,11.8945,11.8999,11.8945,11.8945,21800.0
2005-08-22 14:35:00,21.98,22.03,21.98,22.01,27200.0,11.8999,11.927,11.8999,11.9162,27200.0
2005-08-22 14:40:00,22.01,22.02,22.0,22.01,11800.0,11.9162,11.9216,11.9108,11.9162,11800.0
2005-08-22 14:45:00,22.0,22.03,22.0,22.03,15800.0,11.9108,11.927,11.9108,11.927,15800.0
2005-08-22 14:50:00,22.03,22.05,22.0,22.04,20400.0,11.927,11.9378,11.9108,11.9324,20400.0
2005-08-22 14:55:00,22.03,22.03,21.99,21.99,23600.0,11.927,11.927,11.9053,11.9053,23600.0
2005-08-22 15:00:00,21.99,22.0,21.98,21.99,15600.0,11.9053,11.9108,11.8999,11.9053,15600.0
2005-08-22 15:05:00,21.99,22.01,21.99,22.0,24800.0,11.9053,11.9162,11.9053,11.9108,24800.0
2005-08-22 15:10:00,21.99,22.02,21.99,22.01,15600.0,11.9053,11.9216,11.9053,11.9162,15600.0
2005-08-22 15:15:00,22.01,22.02,22.0,22.0,12600.0,11.9162,11.9216,11.9108,11.9108,12600.0
2005-08-22 15:20:00,22.0,22.0,21.99,22.0,36000.0,11.9108,11.9108,11.9053,11.9108,36000.0
2005-08-22 15:25:00,22.0,22.04,22.0,22.03,27600.0,11.9108,11.9324,11.9108,11.927,27600.0
2005-08-22 15:30:00,22.03,22.05,22.03,22.04,27800.0,11.927,11.9378,11.927,11.9324,27800.0
2005-08-22 15:35:00,22.05,22.07,22.04,22.07,35400.0,11.9378,11.9487,11.9324,11.9487,35400.0
2005-08-22 15:40:00,22.07,22.11,22.07,22.1,44800.0,11.9487,11.9703,11.9487,11.9649,44800.0
2005-08-22 15:45:00,22.1,22.11,22.09,22.11,132200.0,11.9649,11.9703,11.9595,11.9703,132200.0
2005-08-22 15:50:00,22.11,22.13,22.11,22.13,71400.0,11.9703,11.9811,11.9703,11.9811,71400.0
2005-08-22 15:55:00,22.13,22.13,22.11,22.11,39000.0,11.9811,11.9811,11.9703,11.9703,39000.0
2005-08-23 09:30:00,22.05,22.11,22.03,22.11,85200.0,11.9378,11.9703,11.927,11.9703,85200.0
2005-08-23 09:35:00,22.11,22.23,22.11,22.18,43200.0,11.9703,12.0353,11.9703,12.0082,43200.0
2005-08-23 09:40:00,22.16,22.18,22.15,22.15,39000.0,11.9974,12.0082,11.992,11.992,39000.0
2005-08-23 09:45:00,22.14,22.21,22.14,22.18,34000.0,11.9866,12.0245,11.9866,12.0082,34000.0
2005-08-23 09:50:00,22.2,22.21,22.15,22.17,35400.0,12.019,12.0245,11.992,12.0028,35400.0
2005-08-23 09:55:00,22.17,22.17,22.1,22.12,41000.0,12.0028,12.0028,11.9649,11.9757,41000.0
2005-08-23 10:00:00,22.12,22.13,22.11,22.12,45800.0,11.9757,11.9811,11.9703,11.9757,45800.0
2005-08-23 10:05:00,22.12,22.14,22.11,22.13,26200.0,11.9757,11.9866,11.9703,11.9811,26200.0
2005-08-23 10:10:00,22.12,22.13,22.11,22.13,20800.0,11.9757,11.9811,11.9703,11.9811,20800.0
2005-08-23 10:15:00,22.14,22.14,22.14,22.14,22400.0,11.9866,11.9866,11.9866,11.9866,22400.0
2005-08-23 10:20:00,22.14,22.18,22.14,22.18,31000.0,11.9866,12.0082,11.9866,12.0082,31000.0
2005-08-23 10:25:00,22.18,22.18,22.16,22.18,19800.0,12.0082,12.0082,11.9974,12.0082,19800.0
2005-08-23 10:30:00,22.18,22.18,22.16,22.16,15600.0,12.0082,12.0082,11.9974,11.9974,15600.0
2005-08-23 10:35:00,22.16,22.16,22.14,22.15,37600.0,11.9974,11.9974,11.9866,11.992,37600.0
2005-08-23 10:40:00,22.15,22.23,22.14,22.23,72600.0,11.992,12.0353,11.9866,12.0353,72600.0
2005-08-23 10:45:00,22.23,22.25,22.22,22.25,43400.0,12.0353,12.0461,12.0299,12.0461,43400.0
2005-08-23 10:50:00,22.25,22.25,22.22,22.22,9400.0,12.0461,12.0461,12.0299,12.0299,9400.0
2005-08-23 10:55:00,22.22,22.24,22.21,22.23,27800.0,12.0299,12.0407,12.0245,12.0353,27800.0
2005-08-23 11:00:00,22.23,22.24,22.2,22.2,12600.0,12.0353,12.0407,12.019,12.019,12600.0
2005-08-23 11:05:00,22.2,22.2,22.17,22.2,59600.0,12.019,12.019,12.0028,12.019,59600.0
2005-08-23 11:10:00,22.2,22.21,22.2,22.21,17400.0,12.019,12.0245,12.019,12.0245,17400.0
2005-08-23 11:15:00,22.21,22.21,22.2,22.2,24800.0,12.0245,12.0245,12.019,12.019,24800.0
2005-08-23 11:20:00,22.21,22.21,22.19,22.2,17400.0,12.0245,12.0245,12.0136,12.019,17400.0
2005-08-23 11:25:00,22.2,22.2,22.18,22.18,12200.0,12.019,12.019,12.0082,12.0082,12200.0
2005-08-23 11:30:00,22.18,22.21,22.17,22.2,18200.0,12.0082,12.0245,12.0028,12.019,18200.0
2005-08-23 11:35:00,22.2,22.2,22.16,22.16,10600.0,12.019,12.019,11.9974,11.9974,10600.0
2005-08-23 11:40:00,22.16,22.18,22.16,22.17,24400.0,11.9974,12.0082,11.9974,12.0028,24400.0
2005-08-23 11:45:00,22.17,22.17,22.14,22.14,16800.0,12.0028,12.0028,11.9866,11.9866,16800.0
2005-08-23 11:50:00,22.13,22.15,22.13,22.15,19800.0,11.9811,11.992,11.9811,11.992,19800.0
2005-08-23 11:55:00,22.14,22.15,22.13,22.14,11400.0,11.9866,11.992,11.9811,11.9866,11400.0
2005-08-23 12:00:00,22.13,22.13,22.11,22.11,25400.0,11.9811,11.9811,11.9703,11.9703,25400.0
2005-08-23 12:05:00,22.11,22.15,22.11,22.13,17400.0,11.9703,11.992,11.9703,11.9811,17400.0
2005-08-23 12:10:00,22.12,22.14,22.12,22.12,19400.0,11.9757,11.9866,11.9757,11.9757,19400.0
2005-08-23 12:15:00,22.12,22.13,22.11,22.13,22400.0,11.9757,11.9811,11.9703,11.9811,22400.0
2005-08-23 12:20:00,22.13,22.16,22.13,22.16,32600.0,11.9811,11.9974,11.9811,11.9974,32600.0
2005-08-23 12:25:00,22.15,22.16,22.14,22.14,13400.0,11.992,11.9974,11.9866,11.9866,13400.0
2005-08-23 12:30:00,22.14,22.15,22.13,22.15,11000.0,11.9866,11.992,11.9811,11.992,11000.0
2005-08-23 12:35:00,22.14,22.15,22.12,22.13,9400.0,11.9866,11.992,11.9757,11.9811,9400.0
2005-08-23 12:40:00,22.12,22.13,22.12,22.12,12600.0,11.9757,11.9811,11.9757,11.9757,12600.0
2005-08-23 12:45:00,22.11,22.13,22.11,22.13,10200.0,11.9703,11.9811,11.9703,11.9811,10200.0
2005-08-23 12:50:00,22.13,22.14,22.13,22.13,15800.0,11.9811,11.9866,11.9811,11.9811,15800.0
2005-08-23 12:55:00,22.12,22.16,22.12,22.15,18000.0,11.9757,11.9974,11.9757,11.992,18000.0
2005-08-23 13:00:00,22.15,22.15,22.13,22.14,13800.0,11.992,11.992,11.9811,11.9866,13800.0
2005-08-23 13:05:00,22.14,22.16,22.14,22.16,17000.0,11.9866,11.9974,11.9866,11.9974,17000.0
2005-08-23 13:10:00,22.16,22.16,22.14,22.15,6200.0,11.9974,11.9974,11.9866,11.992,6200.0
2005-08-23 13:15:00,22.14,22.14,22.11,22.11,12000.0,11.9866,11.9866,11.9703,11.9703,12000.0
2005-08-23 13:20:00,22.11,22.11,22.11,22.11,8400.0,11.9703,11.9703,11.9703,11.9703,8400.0
2005-08-23 13:25:00,22.11,22.11,22.11,22.11,8600.0,11.9703,11.9703,11.9703,11.9703,8600.0
2005-08-23 13:30:00,22.11,22.16,22.11,22.15,39200.0,11.9703,11.9974,11.9703,11.992,39200.0
2005-08-23 13:35:00,22.15,22.15,22.14,22.14,6800.0,11.992,11.992,11.9866,11.9866,6800.0
2005-08-23 13:40:00,22.14,22.16,22.14,22.16,14000.0,11.9866,11.9974,11.9866,11.9974,14000.0
2005-08-23 13:45:00,22.16,22.17,22.15,22.17,18000.0,11.9974,12.0028,11.992,12.0028,18000.0
2005-08-23 13:50:00,22.17,22.18,22.16,22.18,8400.0,12.0028,12.0082,11.9974,12.0082,8400.0
2005-08-23 13:55:00,22.18,22.18,22.15,22.16,6600.0,12.0082,12.0082,11.992,11.9974,6600.0
2005-08-23 14:00:00,22.16,22.16,22.15,22.15,15200.0,11.9974,11.9974,11.992,11.992,15200.0
2005-08-23 14:05:00,22.15,22.17,22.15,22.16,15200.0,11.992,12.0028,11.992,11.9974,15200.0
2005-08-23 14:10:00,22.16,22.2,22.16,22.18,16600.0,11.9974,12.019,11.9974,12.0082,16600.0
2005-08-23 14:15:00,22.18,22.18,22.18,22.18,17400.0,12.0082,12.0082,12.0082,12.0082,17400.0
2005-08-23 14:20:00,22.18,22.2,22.18,22.2,26400.0,12.0082,12.019,12.0082,12.019,26400.0
2005-08-23 14:25:00,22.2,22.21,22.19,22.2,30200.0,12.019,12.0245,12.0136,12.019,30200.0
2005-08-23 14:30:00,22.2,22.22,22.2,22.22,14200.0,12.019,12.0299,12.019,12.0299,14200.0
2005-08-23 14:35:00,22.23,22.25,22.22,22.24,31200.0,12.0353,12.0461,12.0299,12.0407,31200.0
2005-08-23 14:40:00,22.23,22.25,22.23,22.24,19600.0,12.0353,12.0461,12.0353,12.0407,19600.0
2005-08-23 14:45:00,22.24,22.24,22.21,22.22,18600.0,12.0407,12.0407,12.0245,12.0299,18600.0
2005-08-23 14:50:00,22.22,22.22,22.18,22.18,21000.0,12.0299,12.0299,12.0082,12.0082,21000.0
2005-08-23 14:55:00,22.18,22.2,22.18,22.2,75000.0,12.0082,12.019,12.0082,12.019,75000.0
2005-08-23 15:00:00,22.19,22.21,22.17,22.2,68000.0,12.0136,12.0245,12.0028,12.019,68000.0
2005-08-23 15:05:00,22.21,22.21,22.16,22.16,17000.0,12.0245,12.0245,11.9974,11.9974,17000.0
2005-08-23 15:10:00,22.16,22.17,22.16,22.16,10400.0,11.9974,12.0028,11.9974,11.9974,10400.0
2005-08-23 15:15:00,22.16,22.17,22.14,22.14,34400.0,11.9974,12.0028,11.9866,11.9866,34400.0
2005-08-23 15:20:00,22.14,22.14,22.12,22.13,50800.0,11.9866,11.9866,11.9757,11.9811,50800.0
2005-08-23 15:25:00,22.13,22.13,22.1,22.11,50400.0,11.9811,11.9811,11.9649,11.9703,50400.0
2005-08-23 15:30:00,22.1,22.14,22.1,22.14,65000.0,11.9649,11.9866,11.9649,11.9866,65000.0
2005-08-23 15:35:00,22.14,22.15,22.14,22.15,18600.0,11.9866,11.992,11.9866,11.992,18600.0
2005-08-23 15:40:00,22.14,22.16,22.12,22.15,61000.0,11.9866,11.9974,11.9757,11.992,61000.0
2005-08-23 15:45:00,22.15,22.16,22.15,22.15,19600.0,11.992,11.9974,11.992,11.992,19600.0
2005-08-23 15:50:00,22.15,22.15,22.13,22.14,49000.0,11.992,11.992,11.9811,11.9866,49000.0
2005-08-23 15:55:00,22.14,22.15,22.11,22.15,44400.0,11.9866,11.992,11.9703,11.992,44400.0
2005-08-24 09:30:00,22.08,22.11,22.08,22.09,41600.0,11.9541,11.9703,11.9541,11.9595,41600.0
2005-08-24 09:35:00,22.09,22.11,22.08,22.11,39400.0,11.9595,11.9703,11.9541,11.9703,39400.0
2005-08-24 09:40:00,22.11,22.11,22.03,22.03,25200.0,11.9703,11.9703,11.927,11.927,25200.0
2005-08-24 09:45:00,22.03,22.06,22.03,22.04,21800.0,11.927,11.9432,11.927,11.9324,21800.0
2005-08-24 09:50:00,22.04,22.14,22.04,22.14,35600.0,11.9324,11.9866,11.9324,11.9866,35600.0
2005-08-24 09:55:00,22.14,22.15,22.13,22.15,20400.0,11.9866,11.992,11.9811,11.992,20400.0
2005-08-24 10:00:00,22.15,22.18,22.14,22.17,18200.0,11.992,12.0082,11.9866,12.0028,18200.0
2005-08-24 10:05:00,22.17,22.22,22.17,22.21,24800.0,12.0028,12.0299,12.0028,12.0245,24800.0
2005-08-24 10:10:00,22.21,22.21,22.16,22.16,20200.0,12.0245,12.0245,11.9974,11.9974,20200.0
2005-08-24 10:15:00,22.16,22.17,22.16,22.16,13400.0,11.9974,12.0028,11.9974,11.9974,13400.0
2005-08-24 10:20:00,22.16,22.17,22.15,22.17,24800.0,11.9974,12.0028,11.992,12.0028,24800.0
2005-08-24 10:25:00,22.17,22.18,22.17,22.18,17200.0,12.0028,12.0082,12.0028,12.0082,17200.0
2005-08-24 10:30:00,22.18,22.23,22.18,22.23,20400.0,12.0082,12.0353,12.0082,12.0353,20400.0
2005-08-24 10:35:00,22.24,22.24,22.22,22.23,16600.0,12.0407,12.0407,12.0299,12.0353,16600.0
2005-08-24 10:40:00,22.23,22.23,22.22,22.23,20800.0,12.0353,12.0353,12.0299,12.0353,20800.0
2005-08-24 10:45:00,22.23,22.25,22.22,22.25,34400.0,12.0353,12.0461,12.0299,12.0461,34400.0
2005-08-24 10:50:00,22.25,22.26,22.25,22.25,22200.0,12.0461,12.0515,12.0461,12.0461,22200.0
2005-08-24 10:55:00,22.25,22.25,22.18,22.18,14800.0,12.0461,12.0461,12.0082,12.0082,14800.0
2005-08-24 11:00:00,22.18,22.19,22.17,22.17,12800.0,12.0082,12.0136,12.0028,12.0028,12800.0
2005-08-24 11:05:00,22.18,22.18,22.16,22.17,59200.0,12.0082,12.0082,11.9974,12.0028,59200.0
2005-08-24 11:10:00,22.17,22.18,22.17,22.18,29000.0,12.0028,12.0082,12.0028,12.0082,29000.0
2005-08-24 11:15:00,22.17,22.18,22.17,22.18,45800.0,12.0028,12.0082,12.0028,12.0082,45800.0
2005-08-24 11:20:00,22.17,22.2,22.17,22.19,13800.0,12.0028,12.019,12.0028,12.0136,13800.0
2005-08-24 11:25:00,22.18,22.18,22.17,22.17,12000.0,12.0082,12.0082,12.0028,12.0028,12000.0
2005-08-24 11:30:00,22.18,22.18,22.15,22.15,10200.0,12.0082,12.0082,11.992,11.992,10200.0
2005-08-24 11:35:00,22.16,22.16,22.14,22.15,16200.0,11.9974,11.9974,11.9866,11.992,16200.0
2005-08-24 11:40:00,22.16,22.16,22.13,22.14,20200.0,11.9974,11.9974,11.9811,11.9866,20200.0
2005-08-24 11:45:00,22.14,22.14,22.1,22.1,36000.0,11.9866,11.9866,11.9649,11.9649,36000.0
2005-08-24 11:50:00,22.1,22.11,22.1,22.11,24200.0,11.9649,11.9703,11.9649,11.9703,24200.0
2005-08-24 11:55:00,22.11,22.13,22.1,22.1,25800.0,11.9703,11.9811,11.9649,11.9649,25800.0
2005-08-24 12:00:00,22.1,22.1,22.07,22.08,16800.0,11.9649,11.9649,11.9487,11.9541,16800.0
2005-08-24 12:05:00,22.08,22.08,22.06,22.06,12600.0,11.9541,11.9541,11.9432,11.9432,12600.0
2005-08-24 12:10:00,22.07,22.08,22.05,22.07,18200.0,11.9487,11.9541,11.9378,11.9487,18200.0
2005-08-24 12:15:00,22.06,22.11,22.06,22.11,40000.0,11.9432,11.9703,11.9432,11.9703,40000.0
2005-08-24 12:20:00,22.11,22.15,22.11,22.14,54600.0,11.9703,11.992,11.9703,11.9866,54600.0
2005-08-24 12:25:00,22.14,22.18,22.14,22.18,18800.0,11.9866,12.0082,11.9866,12.0082,18800.0
2005-08-24 12:30:00,22.16,22.18,22.16,22.17,16400.0,11.9974,12.0082,11.9974,12.0028,16400.0
2005-08-24 12:35:00,22.17,22.17,22.16,22.16,18200.0,12.0028,12.0028,11.9974,11.9974,18200.0
2005-08-24 12:40:00,22.16,22.16,22.15,22.16,16400.0,11.9974,11.9974,11.992,11.9974,16400.0
2005-08-24 12:45:00,22.16,22.16,22.15,22.16,13800.0,11.9974,11.9974,11.992,11.9974,13800.0
2005-08-24 12:50:00,22.16,22.18,22.15,22.18,12600.0,11.9974,12.0082,11.992,12.0082,12600.0
2005-08-24 12:55:00,22.18,22.18,22.17,22.17,15200.0,12.0082,12.0082,12.0028,12.0028,15200.0
2005-08-24 13:00:00,22.17,22.18,22.16,22.18,16400.0,12.0028,12.0082,11.9974,12.0082,16400.0
2005-08-24 13:05:00,22.17,22.17,22.15,22.16,16400.0,12.0028,12.0028,11.992,11.9974,16400.0
2005-08-24 13:10:00,22.16,22.16,22.14,22.16,18800.0,11.9974,11.9974,11.9866,11.9974,18800.0
2005-08-24 13:15:00,22.16,22.16,22.11,22.11,18800.0,11.9974,11.9974,11.9703,11.9703,18800.0
2005-08-24 13:20:00,22.11,22.15,22.11,22.13,16400.0,11.9703,11.992,11.9703,11.9811,16400.0
2005-08-24 13:25:00,22.13,22.15,22.12,22.15,22200.0,11.9811,11.992,11.9757,11.992,22200.0
2005-08-24 13:30:00,22.15,22.16,22.14,22.14,13200.0,11.992,11.9974,11.9866,11.9866,13200.0
2005-08-24 13:35:00,22.14,22.15,22.14,22.14,20000.0,11.9866,11.992,11.9866,11.9866,20000.0
2005-08-24 13:40:00,22.14,22.14,22.11,22.11,18400.0,11.9866,11.9866,11.9703,11.9703,18400.0
2005-08-24 13:45:00,22.12,22.12,22.1,22.1,15200.0,11.9757,11.9757,11.9649,11.9649,15200.0
2005-08-24 13:50:00,22.11,22.13,22.08,22.13,54800.0,11.9703,11.9811,11.9541,11.9811,54800.0
2005-08-24 13:55:00,22.13,22.15,22.12,22.13,23600.0,11.9811,11.992,11.9757,11.9811,23600.0
2005-08-24 14:00:00,22.13,22.14,22.13,22.13,12400.0,11.9811,11.9866,11.9811,11.9811,12400.0
2005-08-24 14:05:00,22.13,22.13,22.11,22.13,14400.0,11.9811,11.9811,11.9703,11.9811,14400.0
2005-08-24 14:10:00,22.13,22.15,22.12,22.14,27800.0,11.9811,11.992,11.9757,11.9866,27800.0
2005-08-24 14:15:00,22.14,22.14,22.12,22.13,27400.0,11.9866,11.9866,11.9757,11.9811,27400.0
2005-08-24 14:20:00,22.13,22.15,22.11,22.13,42200.0,11.9811,11.992,11.9703,11.9811,42200.0
2005-08-24 14:25:00,22.13,22.16,22.11,22.16,24600.0,11.9811,11.9974,11.9703,11.9974,24600.0
2005-08-24 14:30:00,22.15,22.16,22.11,22.14,39000.0,11.992,11.9974,11.9703,11.9866,39000.0
2005-08-24 14:35:00,22.14,22.15,22.12,22.13,25000.0,11.9866,11.992,11.9757,11.9811,25000.0
2005-08-24 14:40:00,22.14,22.14,22.09,22.1,37000.0,11.9866,11.9866,11.9595,11.9649,37000.0
2005-08-24 14:45:00,22.1,22.1,22.08,22.09,24600.0,11.9649,11.9649,11.9541,11.9595,24600.0
2005-08-24 14:50:00,22.08,22.11,22.08,22.11,20400.0,11.9541,11.9703,11.9541,11.9703,20400.0
2005-08-24 14:55:00,22.11,22.11,22.09,22.09,14600.0,11.9703,11.9703,11.9595,11.9595,14600.0
2005-08-24 15:00:00,22.09,22.09,22.04,22.04,47600.0,11.9595,11.9595,11.9324,11.9324,47600.0
2005-08-24 15:05:00,22.04,22.09,22.04,22.05,58800.0,11.9324,11.9595,11.9324,11.9378,58800.0
2005-08-24 15:10:00,22.05,22.06,22.02,22.02,44800.0,11.9378,11.9432,11.9216,11.9216,44800.0
2005-08-24 15:15:00,22.0,22.06,22.0,22.06,53600.0,11.9108,11.9432,11.9108,11.9432,53600.0
2005-08-24 15:20:00,22.05,22.07,22.04,22.05,29600.0,11.9378,11.9487,11.9324,11.9378,29600.0
2005-08-24 15:25:00,22.05,22.06,22.04,22.05,37200.0,11.9378,11.9432,11.9324,11.9378,37200.0
2005-08-24 15:30:00,22.06,22.07,22.03,22.05,32800.0,11.9432,11.9487,11.927,11.9378,32800.0
2005-08-24 15:35:00,22.04,22.06,22.02,22.06,33800.0,11.9324,11.9432,11.9216,11.9432,33800.0
2005-08-24 15:40:00,22.07,22.07,22.06,22.07,28000.0,11.9487,11.9487,11.9432,11.9487,28000.0
2005-08-24 15:45:00,22.06,22.07,22.03,22.04,36000.0,11.9432,11.9487,11.927,11.9324,36000.0
2005-08-24 15:50:00,22.04,22.04,22.0,22.0,45600.0,11.9324,11.9324,11.9108,11.9108,45600.0
2005-08-24 15:55:00,22.0,22.02,22.0,22.01,72800.0,11.9108,11.9216,11.9108,11.9162,72800.0
2005-08-25 09:30:00,22.1,22.1,22.1,22.1,32600.0,11.9649,11.9649,11.9649,11.9649,32600.0
2005-08-25 09:35:00,22.11,22.11,22.06,22.07,19600.0,11.9703,11.9703,11.9432,11.9487,19600.0
2005-08-25 09:40:00,22.06,22.07,21.98,22.02,23400.0,11.9432,11.9487,11.8999,11.9216,23400.0
2005-08-25 09:45:00,22.02,22.05,22.0,22.03,29600.0,11.9216,11.9378,11.9108,11.927,29600.0
2005-08-25 09:50:00,22.02,22.03,21.98,21.98,28600.0,11.9216,11.927,11.8999,11.8999,28600.0
2005-08-25 09:55:00,21.97,21.97,21.95,21.97,21800.0,11.8945,11.8945,11.8837,11.8945,21800.0
2005-08-25 10:00:00,21.97,22.0,21.97,22.0,84200.0,11.8945,11.9108,11.8945,11.9108,84200.0
2005-08-25 10:05:00,22.0,22.02,22.0,22.02,28400.0,11.9108,11.9216,11.9108,11.9216,28400.0
2005-08-25 10:10:00,22.02,22.04,22.0,22.02,53000.0,11.9216,11.9324,11.9108,11.9216,53000.0
2005-08-25 10:15:00,22.03,22.03,21.98,21.98,27000.0,11.927,11.927,11.8999,11.8999,27000.0
2005-08-25 10:20:00,21.98,21.98,21.96,21.97,26200.0,11.8999,11.8999,11.8891,11.8945,26200.0
2005-08-25 10:25:00,21.97,22.02,21.97,22.0,43600.0,11.8945,11.9216,11.8945,11.9108,43600.0
2005-08-25 10:30:00,22.0,22.01,22.0,22.0,28200.0,11.9108,11.9162,11.9108,11.9108,28200.0
2005-08-25 10:35:00,22.0,22.02,22.0,22.0,34200.0,11.9108,11.9216,11.9108,11.9108,34200.0
2005-08-25 10:40:00,22.0,22.02,22.0,22.02,30600.0,11.9108,11.9216,11.9108,11.9216,30600.0
2005-08-25 10:45:00,22.02,22.05,22.02,22.04,31600.0,11.9216,11.9378,11.9216,11.9324,31600.0
2005-08-25 10:50:00,22.04,22.17,22.04,22.17,55200.0,11.9324,12.0028,11.9324,12.0028,55200.0
2005-08-25 10:55:00,22.16,22.16,22.11,22.15,25400.0,11.9974,11.9974,11.9703,11.992,25400.0
2005-08-25 11:00:00,22.15,22.15,22.14,22.14,18000.0,11.992,11.992,11.9866,11.9866,18000.0
2005-08-25 11:05:00,22.13,22.13,22.11,22.13,15200.0,11.9811,11.9811,11.9703,11.9811,15200.0
2005-08-25 11:10:00,22.13,22.15,22.13,22.14,14600.0,11.9811,11.992,11.9811,11.9866,14600.0
2005-08-25 11:15:00,22.14,22.15,22.13,22.14,12200.0,11.9866,11.992,11.9811,11.9866,12200.0
2005-08-25 11:20:00,22.14,22.14,22.12,22.12,11000.0,11.9866,11.9866,11.9757,11.9757,11000.0
2005-08-25 11:25:00,22.13,22.14,22.12,22.14,11600.0,11.9811,11.9866,11.9757,11.9866,11600.0
2005-08-25 11:30:00,22.14,22.15,22.1,22.14,29200.0,11.9866,11.992,11.9649,11.9866,29200.0
2005-08-25 11:35:00,22.14,22.14,22.11,22.13,20200.0,11.9866,11.9866,11.9703,11.9811,20200.0
2005-08-25 11:40:00,22.13,22.15,22.13,22.14,9000.0,11.9811,11.992,11.9811,11.9866,9000.0
2005-08-25 11:45:00,22.15,22.15,22.11,22.15,23800.0,11.992,11.992,11.9703,11.992,23800.0
2005-08-25 11:50:00,22.15,22.16,22.15,22.16,15800.0,11.992,11.9974,11.992,11.9974,15800.0
2005-08-25 11:55:00,22.16,22.17,22.15,22.15,22200.0,11.9974,12.0028,11.992,11.992,22200.0
2005-08-25 12:00:00,22.16,22.16,22.15,22.16,12800.0,11.9974,11.9974,11.992,11.9974,12800.0
2005-08-25 12:05:00,22.16,22.18,22.15,22.18,13800.0,11.9974,12.0082,11.992,12.0082,13800.0
2005-08-25 12:10:00,22.18,22.18,22.16,22.18,9000.0,12.0082,12.0082,11.9974,12.0082,9000.0
2005-08-25 12:15:00,22.18,22.18,22.16,22.16,13800.0,12.0082,12.0082,11.9974,11.9974,13800.0
2005-08-25 12:20:00,22.16,22.17,22.13,22.15,17600.0,11.9974,12.0028,11.9811,11.992,17600.0
2005-08-25 12:25:00,22.15,22.16,22.15,22.16,13200.0,11.992,11.9974,11.992,11.9974,13200.0
2005-08-25 12:30:00,22.16,22.17,22.16,22.16,14800.0,11.9974,12.0028,11.9974,11.9974,14800.0
2005-08-25 12:35:00,22.17,22.17,22.15,22.16,18000.0,12.0028,12.0028,11.992,11.9974,18000.0
2005-08-25 12:40:00,22.16,22.17,22.16,22.17,16000.0,11.9974,12.0028,11.9974,12.0028,16000.0
2005-08-25 12:45:00,22.16,22.17,22.15,22.15,16400.0,11.9974,12.0028,11.992,11.992,16400.0
2005-08-25 12:50:00,22.16,22.16,22.15,22.15,11800.0,11.9974,11.9974,11.992,11.992,11800.0
2005-08-25 12:55:00,22.15,22.15,22.13,22.14,11800.0,11.992,11.992,11.9811,11.9866,11800.0
2005-08-25 13:00:00,22.13,22.13,22.11,22.11,7200.0,11.9811,11.9811,11.9703,11.9703,7200.0
2005-08-25 13:05:00,22.11,22.11,22.09,22.09,12600.0,11.9703,11.9703,11.9595,11.9595,12600.0
2005-08-25 13:10:00,22.09,22.09,22.07,22.08,13000.0,11.9595,11.9595,11.9487,11.9541,13000.0
2005-08-25 13:15:00,22.07,22.07,22.04,22.04,12000.0,11.9487,11.9487,11.9324,11.9324,12000.0
2005-08-25 13:20:00,22.04,22.05,22.04,22.04,14800.0,11.9324,11.9378,11.9324,11.9324,14800.0
2005-08-25 13:25:00,22.05,22.06,22.05,22.06,19000.0,11.9378,11.9432,11.9378,11.9432,19000.0
2005-08-25 13:30:00,22.06,22.07,22.05,22.05,18400.0,11.9432,11.9487,11.9378,11.9378,18400.0
2005-08-25 13:35:00,22.05,22.06,22.04,22.04,12200.0,11.9378,11.9432,11.9324,11.9324,12200.0
2005-08-25 13:40:00,22.04,22.05,22.04,22.05,15800.0,11.9324,11.9378,11.9324,11.9378,15800.0
2005-08-25 13:45:00,22.04,22.05,22.04,22.05,21800.0,11.9324,11.9378,11.9324,11.9378,21800.0
2005-08-25 13:50:00,22.05,22.05,22.04,22.04,26600.0,11.9378,11.9378,11.9324,11.9324,26600.0
2005-08-25 13:55:00,22.04,22.04,22.02,22.03,59000.0,11.9324,11.9324,11.9216,11.927,59000.0
2005-08-25 14:00:00,22.03,22.04,22.03,22.04,14600.0,11.927,11.9324,11.927,11.9324,14600.0
2005-08-25 14:05:00,22.04,22.06,22.04,22.06,19400.0,11.9324,11.9432,11.9324,11.9432,19400.0
2005-08-25 14:10:00,22.06,22.06,22.04,22.04,18000.0,11.9432,11.9432,11.9324,11.9324,18000.0
2005-08-25 14:15:00,22.05,22.07,22.05,22.07,16400.0,11.9378,11.9487,11.9378,11.9487,16400.0
2005-08-25 14:20:00,22.07,22.08,22.07,22.08,11800.0,11.9487,11.9541,11.9487,11.9541,11800.0
2005-08-25 14:25:00,22.08,22.08,22.06,22.07,9400.0,11.9541,11.9541,11.9432,11.9487,9400.0
2005-08-25 14:30:00,22.07,22.09,22.07,22.07,28000.0,11.9487,11.9595,11.9487,11.9487,28000.0
2005-08-25 14:35:00,22.07,22.07,22.06,22.06,13200.0,11.9487,11.9487,11.9432,11.9432,13200.0
2005-08-25 14:40:00,22.05,22.06,22.05,22.05,21600.0,11.9378,11.9432,11.9378,11.9378,21600.0
2005-08-25 14:45:00,22.05,22.05,22.03,22.04,19600.0,11.9378,11.9378,11.927,11.9324,19600.0
2005-08-25 14:50:00,22.03,22.05,22.03,22.05,42000.0,11.927,11.9378,11.927,11.9378,42000.0
2005-08-25 14:55:00,22.05,22.06,22.05,22.06,42800.0,11.9378,11.9432,11.9378,11.9432,42800.0
2005-08-25 15:00:00,22.06,22.06,22.05,22.05,37000.0,11.9432,11.9432,11.9378,11.9378,37000.0
2005-08-25 15:05:00,22.05,22.06,22.05,22.06,32000.0,11.9378,11.9432,11.9378,11.9432,32000.0
2005-08-25 15:10:00,22.06,22.06,22.05,22.06,14800.0,11.9432,11.9432,11.9378,11.9432,14800.0
2005-08-25 15:15:00,22.06,22.06,22.03,22.03,22400.0,11.9432,11.9432,11.927,11.927,22400.0
2005-08-25 15:20:00,22.03,22.06,22.03,22.06,49600.0,11.927,11.9432,11.927,11.9432,49600.0
2005-08-25 15:25:00,22.06,22.06,22.03,22.03,23800.0,11.9432,11.9432,11.927,11.927,23800.0
2005-08-25 15:30:00,22.03,22.04,22.02,22.04,50200.0,11.927,11.9324,11.9216,11.9324,50200.0
2005-08-25 15:35:00,22.05,22.06,22.04,22.06,42000.0,11.9378,11.9432,11.9324,11.9432,42000.0
2005-08-25 15:40:00,22.06,22.06,22.05,22.06,31000.0,11.9432,11.9432,11.9378,11.9432,31000.0
2005-08-25 15:45:00,22.06,22.07,22.05,22.06,49800.0,11.9432,11.9487,11.9378,11.9432,49800.0
2005-08-25 15:50:00,22.06,22.08,22.06,22.08,41400.0,11.9432,11.9541,11.9432,11.9541,41400.0
2005-08-25 15:55:00,22.09,22.11,22.07,22.11,51000.0,11.9595,11.9703,11.9487,11.9703,51000.0
2005-08-26 09:30:00,22.13,22.13,22.06,22.06,18800.0,11.9811,11.9811,11.9432,11.9432,18800.0
2005-08-26 09:35:00,22.06,22.11,22.04,22.11,15800.0,11.9432,11.9703,11.9324,11.9703,15800.0
2005-08-26 09:40:00,22.11,22.11,22.03,22.07,12600.0,11.9703,11.9703,11.927,11.9487,12600.0
2005-08-26 09:45:00,22.07,22.1,22.07,22.08,15200.0,11.9487,11.9649,11.9487,11.9541,15200.0
2005-08-26 09:50:00,22.08,22.08,22.02,22.03,16000.0,11.9541,11.9541,11.9216,11.927,16000.0
2005-08-26 09:55:00,22.02,22.1,22.01,22.09,21200.0,11.9216,11.9649,11.9162,11.9595,21200.0
2005-08-26 10:00:00,22.09,22.1,22.02,22.03,177800.0,11.9595,11.9649,11.9216,11.927,177800.0
2005-08-26 10:05:00,22.04,22.07,22.04,22.07,11600.0,11.9324,11.9487,11.9324,11.9487,11600.0
2005-08-26 10:10:00,22.06,22.06,22.01,22.04,10000.0,11.9432,11.9432,11.9162,11.9324,10000.0
2005-08-26 10:15:00,22.03,22.07,22.03,22.03,12600.0,11.927,11.9487,11.927,11.927,12600.0
2005-08-26 10:20:00,22.02,22.03,22.0,22.0,17200.0,11.9216,11.927,11.9108,11.9108,17200.0
2005-08-26 10:25:00,22.0,22.01,21.99,22.0,18800.0,11.9108,11.9162,11.9053,11.9108,18800.0
2005-08-26 10:30:00,22.0,22.03,21.99,22.03,16600.0,11.9108,11.927,11.9053,11.927,16600.0
2005-08-26 10:35:00,22.03,22.03,22.01,22.03,8000.0,11.927,11.927,11.9162,11.927,8000.0
2005-08-26 10:40:00,22.02,22.02,21.97,21.98,17000.0,11.9216,11.9216,11.8945,11.8999,17000.0
2005-08-26 10:45:00,21.98,22.0,21.97,22.0,14400.0,11.8999,11.9108,11.8945,11.9108,14400.0
2005-08-26 10:50:00,21.98,22.0,21.98,21.99,16400.0,11.8999,11.9108,11.8999,11.9053,16400.0
2005-08-26 10:55:00,21.99,22.0,21.98,22.0,10800.0,11.9053,11.9108,11.8999,11.9108,10800.0
2005-08-26 11:00:00,22.0,22.0,21.99,22.0,9800.0,11.9108,11.9108,11.9053,11.9108,9800.0
2005-08-26 11:05:00,22.0,22.01,21.99,21.99,13400.0,11.9108,11.9162,11.9053,11.9053,13400.0
2005-08-26 11:10:00,21.99,22.01,21.99,22.01,12000.0,11.9053,11.9162,11.9053,11.9162,12000.0
2005-08-26 11:15:00,22.01,22.02,22.0,22.01,10600.0,11.9162,11.9216,11.9108,11.9162,10600.0
2005-08-26 11:20:00,22.01,22.02,22.0,22.0,15800.0,11.9162,11.9216,11.9108,11.9108,15800.0
2005-08-26 11:25:00,22.0,22.0,21.99,22.0,11400.0,11.9108,11.9108,11.9053,11.9108,11400.0
2005-08-26 11:30:00,22.0,22.0,21.99,22.0,11400.0,11.9108,11.9108,11.9053,11.9108,11400.0
2005-08-26 11:35:00,22.0,22.0,21.98,21.98,9800.0,11.9108,11.9108,11.8999,11.8999,9800.0
2005-08-26 11:40:00,21.98,21.99,21.98,21.98,8200.0,11.8999,11.9053,11.8999,11.8999,8200.0
2005-08-26 11:45:00,21.98,21.99,21.98,21.99,25400.0,11.8999,11.9053,11.8999,11.9053,25400.0
2005-08-26 11:50:00,21.98,21.99,21.98,21.99,19000.0,11.8999,11.9053,11.8999,11.9053,19000.0
2005-08-26 11:55:00,21.99,21.99,21.98,21.98,9800.0,11.9053,11.9053,11.8999,11.8999,9800.0
2005-08-26 12:00:00,21.98,21.99,21.97,21.97,9400.0,11.8999,11.9053,11.8945,11.8945,9400.0
2005-08-26 12:05:00,21.97,21.97,21.95,21.97,8000.0,11.8945,11.8945,11.8837,11.8945,8000.0
2005-08-26 12:10:00,21.97,21.97,21.96,21.96,5800.0,11.8945,11.8945,11.8891,11.8891,5800.0
2005-08-26 12:15:00,21.96,21.97,21.96,21.97,7000.0,11.8891,11.8945,11.8891,11.8945,7000.0
2005-08-26 12:20:00,21.97,21.98,21.97,21.98,13800.0,11.8945,11.8999,11.8945,11.8999,13800.0
2005-08-26 12:25:00,21.97,21.98,21.97,21.97,5200.0,11.8945,11.8999,11.8945,11.8945,5200.0
2005-08-26 12:30:00,21.97,21.97,21.97,21.97,8200.0,11.8945,11.8945,11.8945,11.8945,8200.0
2005-08-26 12:35:00,21.97,21.98,21.97,21.97,6600.0,11.8945,11.8999,11.8945,11.8945,6600.0
2005-08-26 12:40:00,21.97,21.98,21.97,21.98,7400.0,11.8945,11.8999,11.8945,11.8999,7400.0
2005-08-26 12:45:00,21.98,22.0,21.98,22.0,21200.0,11.8999,11.9108,11.8999,11.9108,21200.0
2005-08-26 12:50:00,22.0,22.0,21.99,21.99,15000.0,11.9108,11.9108,11.9053,11.9053,15000.0
2005-08-26 12:55:00,21.99,22.0,21.98,22.0,7200.0,11.9053,11.9108,11.8999,11.9108,7200.0
2005-08-26 13:00:00,22.0,22.02,22.0,22.02,7000.0,11.9108,11.9216,11.9108,11.9216,7000.0
2005-08-26 13:05:00,22.02,22.02,22.0,22.01,4200.0,11.9216,11.9216,11.9108,11.9162,4200.0
2005-08-26 13:10:00,22.02,22.02,22.0,22.0,8600.0,11.9216,11.9216,11.9108,11.9108,8600.0
2005-08-26 13:15:00,22.0,22.0,22.0,22.0,19000.0,11.9108,11.9108,11.9108,11.9108,19000.0
2005-08-26 13:20:00,22.0,22.0,21.98,21.98,10600.0,11.9108,11.9108,11.8999,11.8999,10600.0
2005-08-26 13:25:00,21.98,21.98,21.96,21.97,8200.0,11.8999,11.8999,11.8891,11.8945,8200.0
2005-08-26 13:30:00,21.97,21.97,21.96,21.96,14800.0,11.8945,11.8945,11.8891,11.8891,14800.0
2005-08-26 13:35:00,21.96,21.97,21.96,21.96,5800.0,11.8891,11.8945,11.8891,11.8891,5800.0
2005-08-26 13:40:00,21.96,21.99,21.96,21.99,26600.0,11.8891,11.9053,11.8891,11.9053,26600.0
2005-08-26 13:45:00,21.99,21.99,21.98,21.99,8000.0,11.9053,11.9053,11.8999,11.9053,8000.0
2005-08-26 13:50:00,21.99,22.0,21.98,21.98,69800.0,11.9053,11.9108,11.8999,11.8999,69800.0
2005-08-26 13:55:00,21.97,21.98,21.96,21.98,7400.0,11.8945,11.8999,11.8891,11.8999,7400.0
2005-08-26 14:00:00,21.98,21.98,21.93,21.96,17800.0,11.8999,11.8999,11.8729,11.8891,17800.0
2005-08-26 14:05:00,21.96,21.97,21.96,21.97,35200.0,11.8891,11.8945,11.8891,11.8945,35200.0
2005-08-26 14:10:00,21.97,21.97,21.97,21.97,20200.0,11.8945,11.8945,11.8945,11.8945,20200.0
2005-08-26 14:15:00,21.98,21.98,21.98,21.98,27600.0,11.8999,11.8999,11.8999,11.8999,27600.0
2005-08-26 14:20:00,21.98,22.0,21.98,21.99,21400.0,11.8999,11.9108,11.8999,11.9053,21400.0
2005-08-26 14:25:00,21.99,22.07,21.99,22.05,67800.0,11.9053,11.9487,11.9053,11.9378,67800.0
2005-08-26 14:30:00,22.05,22.05,22.03,22.03,37200.0,11.9378,11.9378,11.927,11.927,37200.0
2005-08-26 14:35:00,22.03,22.04,22.03,22.03,14600.0,11.927,11.9324,11.927,11.927,14600.0
2005-08-26 14:40:00,22.03,22.03,22.01,22.03,17200.0,11.927,11.927,11.9162,11.927,17200.0
2005-08-26 14:45:00,22.03,22.04,22.0,22.01,8600.0,11.927,11.9324,11.9108,11.9162,8600.0
2005-08-26 14:50:00,22.01,22.04,22.0,22.04,13400.0,11.9162,11.9324,11.9108,11.9324,13400.0
2005-08-26 14:55:00,22.04,22.04,22.02,22.02,10400.0,11.9324,11.9324,11.9216,11.9216,10400.0
2005-08-26 15:00:00,22.02,22.05,22.0,22.05,20200.0,11.9216,11.9378,11.9108,11.9378,20200.0
2005-08-26 15:05:00,22.05,22.05,22.03,22.04,7600.0,11.9378,11.9378,11.927,11.9324,7600.0
2005-08-26 15:10:00,22.04,22.04,22.0,22.0,7400.0,11.9324,11.9324,11.9108,11.9108,7400.0
2005-08-26 15:15:00,22.0,22.02,22.0,22.0,18800.0,11.9108,11.9216,11.9108,11.9108,18800.0
2005-08-26 15:20:00,22.01,22.02,22.01,22.02,11200.0,11.9162,11.9216,11.9162,11.9216,11200.0
2005-08-26 15:25:00,22.02,22.04,22.02,22.04,44400.0,11.9216,11.9324,11.9216,11.9324,44400.0
2005-08-26 15:30:00,22.03,22.05,22.03,22.04,27200.0,11.927,11.9378,11.927,11.9324,27200.0
2005-08-26 15:35:00,22.04,22.06,22.03,22.05,37800.0,11.9324,11.9432,11.927,11.9378,37800.0
2005-08-26 15:40:00,22.03,22.03,22.02,22.02,14400.0,11.927,11.927,11.9216,11.9216,14400.0
2005-08-26 15:45:00,22.02,22.02,22.0,22.01,30400.0,11.9216,11.9216,11.9108,11.9162,30400.0
2005-08-26 15:50:00,22.02,22.02,22.0,22.0,14600.0,11.9216,11.9216,11.9108,11.9108,14600.0
2005-08-26 15:55:00,22.0,22.0,22.0,22.0,39400.0,11.9108,11.9108,11.9108,11.9108,39400.0
2005-08-29 09:30:00,21.9,21.91,21.86,21.9,44400.0,11.8566,11.862,11.835,11.8566,44400.0
2005-08-29 09:35:00,21.9,21.9,21.84,21.88,24200.0,11.8566,11.8566,11.8241,11.8458,24200.0
2005-08-29 09:40:00,21.86,21.86,21.79,21.79,35600.0,11.835,11.835,11.7971,11.7971,35600.0
2005-08-29 09:45:00,21.79,21.8,21.75,21.8,89200.0,11.7971,11.8025,11.7754,11.8025,89200.0
2005-08-29 09:50:00,21.8,21.8,21.7,21.77,65400.0,11.8025,11.8025,11.7483,11.7862,65400.0
2005-08-29 09:55:00,21.77,21.8,21.77,21.8,27800.0,11.7862,11.8025,11.7862,11.8025,27800.0
2005-08-29 10:00:00,21.8,21.84,21.8,21.83,40400.0,11.8025,11.8241,11.8025,11.8187,40400.0
2005-08-29 10:05:00,21.83,21.83,21.82,21.83,29600.0,11.8187,11.8187,11.8133,11.8187,29600.0
2005-08-29 10:10:00,21.83,21.84,21.82,21.83,78600.0,11.8187,11.8241,11.8133,11.8187,78600.0
2005-08-29 10:15:00,21.84,21.88,21.84,21.88,61800.0,11.8241,11.8458,11.8241,11.8458,61800.0
2005-08-29 10:20:00,21.87,21.91,21.86,21.91,99800.0,11.8404,11.862,11.835,11.862,99800.0
2005-08-29 10:25:00,21.92,21.92,21.9,21.9,28000.0,11.8674,11.8674,11.8566,11.8566,28000.0
2005-08-29 10:30:00,21.9,21.91,21.9,21.9,19000.0,11.8566,11.862,11.8566,11.8566,19000.0
2005-08-29 10:35:00,21.9,21.92,21.9,21.92,19000.0,11.8566,11.8674,11.8566,11.8674,19000.0
2005-08-29 10:40:00,21.91,21.91,21.89,21.89,9200.0,11.862,11.862,11.8512,11.8512,9200.0
2005-08-29 10:45:00,21.89,21.9,21.88,21.9,8600.0,11.8512,11.8566,11.8458,11.8566,8600.0
2005-08-29 10:50:00,21.9,21.91,21.9,21.91,19000.0,11.8566,11.862,11.8566,11.862,19000.0
2005-08-29 10:55:00,21.91,21.93,21.91,21.92,19600.0,11.862,11.8729,11.862,11.8674,19600.0
2005-08-29 11:00:00,21.92,21.94,21.91,21.92,21800.0,11.8674,11.8783,11.862,11.8674,21800.0
2005-08-29 11:05:00,21.91,21.92,21.91,21.92,13800.0,11.862,11.8674,11.862,11.8674,13800.0
2005-08-29 11:10:00,21.92,21.92,21.9,21.91,34400.0,11.8674,11.8674,11.8566,11.862,34400.0
2005-08-29 11:15:00,21.91,21.92,21.91,21.91,12200.0,11.862,11.8674,11.862,11.862,12200.0
2005-08-29 11:20:00,21.91,21.92,21.9,21.92,14200.0,11.862,11.8674,11.8566,11.8674,14200.0
2005-08-29 11:25:00,21.92,21.93,21.91,21.92,14800.0,11.8674,11.8729,11.862,11.8674,14800.0
2005-08-29 11:30:00,21.92,21.93,21.91,21.91,5200.0,11.8674,11.8729,11.862,11.862,5200.0
2005-08-29 11:35:00,21.91,21.93,21.91,21.93,11600.0,11.862,11.8729,11.862,11.8729,11600.0
2005-08-29 11:40:00,21.93,21.93,21.91,21.93,26000.0,11.8729,11.8729,11.862,11.8729,26000.0
2005-08-29 11:45:00,21.93,21.93,21.92,21.92,20800.0,11.8729,11.8729,11.8674,11.8674,20800.0
2005-08-29 11:50:00,21.92,21.93,21.92,21.93,6800.0,11.8674,11.8729,11.8674,11.8729,6800.0
2005-08-29 11:55:00,21.93,21.93,21.93,21.93,8600.0,11.8729,11.8729,11.8729,11.8729,8600.0
2005-08-29 12:00:00,21.93,21.93,21.92,21.92,11600.0,11.8729,11.8729,11.8674,11.8674,11600.0
2005-08-29 12:05:00,21.92,21.93,21.92,21.92,12800.0,11.8674,11.8729,11.8674,11.8674,12800.0
2005-08-29 12:10:00,21.92,21.94,21.92,21.94,19400.0,11.8674,11.8783,11.8674,11.8783,19400.0
2005-08-29 12:15:00,21.93,21.95,21.93,21.94,12600.0,11.8729,11.8837,11.8729,11.8783,12600.0
2005-08-29 12:20:00,21.94,21.95,21.93,21.93,10000.0,11.8783,11.8837,11.8729,11.8729,10000.0
2005-08-29 12:25:00,21.93,21.93,21.93,21.93,7400.0,11.8729,11.8729,11.8729,11.8729,7400.0
2005-08-29 12:30:00,21.93,21.93,21.92,21.93,11800.0,11.8729,11.8729,11.8674,11.8729,11800.0
2005-08-29 12:35:00,21.92,21.93,21.92,21.92,10400.0,11.8674,11.8729,11.8674,11.8674,10400.0
2005-08-29 12:40:00,21.92,21.92,21.91,21.92,13200.0,11.8674,11.8674,11.862,11.8674,13200.0
2005-08-29 12:45:00,21.92,21.92,21.9,21.91,11400.0,11.8674,11.8674,11.8566,11.862,11400.0
2005-08-29 12:50:00,21.91,21.91,21.91,21.91,9200.0,11.862,11.862,11.862,11.862,9200.0
2005-08-29 12:55:00,21.91,21.91,21.9,21.9,11400.0,11.862,11.862,11.8566,11.8566,11400.0
2005-08-29 13:00:00,21.91,21.93,21.91,21.93,20600.0,11.862,11.8729,11.862,11.8729,20600.0
2005-08-29 13:05:00,21.93,21.94,21.93,21.94,14400.0,11.8729,11.8783,11.8729,11.8783,14400.0
2005-08-29 13:10:00,21.94,21.96,21.93,21.96,25400.0,11.8783,11.8891,11.8729,11.8891,25400.0
2005-08-29 13:15:00,21.96,21.97,21.94,21.97,19000.0,11.8891,11.8945,11.8783,11.8945,19000.0
2005-08-29 13:20:00,21.97,21.97,21.95,21.95,8400.0,11.8945,11.8945,11.8837,11.8837,8400.0
2005-08-29 13:25:00,21.96,21.96,21.95,21.96,13400.0,11.8891,11.8891,11.8837,11.8891,13400.0
2005-08-29 13:30:00,21.96,21.97,21.95,21.95,18800.0,11.8891,11.8945,11.8837,11.8837,18800.0
2005-08-29 13:35:00,21.96,21.97,21.95,21.96,10600.0,11.8891,11.8945,11.8837,11.8891,10600.0
2005-08-29 13:40:00,21.96,22.0,21.96,21.99,9000.0,11.8891,11.9108,11.8891,11.9053,9000.0
2005-08-29 13:45:00,21.99,22.0,21.98,21.98,13400.0,11.9053,11.9108,11.8999,11.8999,13400.0
2005-08-29 13:50:00,21.99,21.99,21.98,21.98,16600.0,11.9053,11.9053,11.8999,11.8999,16600.0
2005-08-29 13:55:00,21.98,21.98,21.98,21.98,17800.0,11.8999,11.8999,11.8999,11.8999,17800.0
2005-08-29 14:00:00,21.98,21.98,21.97,21.97,8000.0,11.8999,11.8999,11.8945,11.8945,8000.0
2005-08-29 14:05:00,21.97,21.98,21.96,21.97,15800.0,11.8945,11.8999,11.8891,11.8945,15800.0
2005-08-29 14:10:00,21.97,21.98,21.96,21.98,11600.0,11.8945,11.8999,11.8891,11.8999,11600.0
2005-08-29 14:15:00,21.98,21.98,21.96,21.97,25600.0,11.8999,11.8999,11.8891,11.8945,25600.0
2005-08-29 14:20:00,21.97,21.98,21.97,21.98,24400.0,11.8945,11.8999,11.8945,11.8999,24400.0
2005-08-29 14:25:00,21.97,21.98,21.97,21.97,15600.0,11.8945,11.8999,11.8945,11.8945,15600.0
2005-08-29 14:30:00,21.97,21.98,21.96,21.97,27200.0,11.8945,11.8999,11.8891,11.8945,27200.0
2005-08-29 14:35:00,21.97,21.97,21.96,21.97,21600.0,11.8945,11.8945,11.8891,11.8945,21600.0
2005-08-29 14:40:00,21.97,21.97,21.95,21.97,11600.0,11.8945,11.8945,11.8837,11.8945,11600.0
2005-08-29 14:45:00,21.97,21.98,21.97,21.97,7400.0,11.8945,11.8999,11.8945,11.8945,7400.0
2005-08-29 14:50:00,21.98,21.98,21.97,21.97,5400.0,11.8999,11.8999,11.8945,11.8945,5400.0
2005-08-29 14:55:00,21.97,21.98,21.97,21.97,13200.0,11.8945,11.8999,11.8945,11.8945,13200.0
2005-08-29 15:00:00,21.97,21.98,21.95,21.98,42800.0,11.8945,11.8999,11.8837,11.8999,42800.0
2005-08-29 15:05:00,21.98,21.99,21.97,21.99,31800.0,11.8999,11.9053,11.8945,11.9053,31800.0
2005-08-29 15:10:00,21.99,21.99,21.97,21.99,15000.0,11.9053,11.9053,11.8945,11.9053,15000.0
2005-08-29 15:15:00,21.98,21.99,21.97,21.98,15200.0,11.8999,11.9053,11.8945,11.8999,15200.0
2005-08-29 15:20:00,21.98,22.0,21.98,22.0,19800.0,11.8999,11.9108,11.8999,11.9108,19800.0
2005-08-29 15:25:00,22.0,22.0,22.0,22.0,30200.0,11.9108,11.9108,11.9108,11.9108,30200.0
2005-08-29 15:30:00,22.0,22.03,22.0,22.03,10000.0,11.9108,11.927,11.9108,11.927,10000.0
2005-08-29 15:35:00,22.03,22.04,22.02,22.04,30400.0,11.927,11.9324,11.9216,11.9324,30400.0
2005-08-29 15:40:00,22.03,22.04,22.02,22.03,29000.0,11.927,11.9324,11.9216,11.927,29000.0
2005-08-29 15:45:00,22.03,22.05,22.03,22.04,29800.0,11.927,11.9378,11.927,11.9324,29800.0
2005-08-29 15:50:00,22.05,22.1,22.05,22.1,68000.0,11.9378,11.9649,11.9378,11.9649,68000.0
2005-08-29 15:55:00,22.1,22.11,22.0,22.1,119200.0,11.9649,11.9703,11.9108,11.9649,119200.0
2005-08-30 09:30:00,22.0,22.0,22.0,22.0,54400.0,11.9108,11.9108,11.9108,11.9108,54400.0
2005-08-30 09:35:00,21.99,22.03,21.96,22.03,24200.0,11.9053,11.927,11.8891,11.927,24200.0
2005-08-30 09:40:00,22.03,22.04,21.88,21.89,42600.0,11.927,11.9324,11.8458,11.8512,42600.0
2005-08-30 09:45:00,21.89,21.97,21.88,21.97,52400.0,11.8512,11.8945,11.8458,11.8945,52400.0
2005-08-30 09:50:00,21.98,22.03,21.98,22.02,28200.0,11.8999,11.927,11.8999,11.9216,28200.0
2005-08-30 09:55:00,22.01,22.05,22.0,22.03,39000.0,11.9162,11.9378,11.9108,11.927,39000.0
2005-08-30 10:00:00,22.05,22.09,22.04,22.09,35400.0,11.9378,11.9595,11.9324,11.9595,35400.0
2005-08-30 10:05:00,22.09,22.1,22.05,22.07,74800.0,11.9595,11.9649,11.9378,11.9487,74800.0
2005-08-30 10:10:00,22.06,22.11,22.06,22.11,35600.0,11.9432,11.9703,11.9432,11.9703,35600.0
2005-08-30 10:15:00,22.11,22.15,22.11,22.13,40200.0,11.9703,11.992,11.9703,11.9811,40200.0
2005-08-30 10:20:00,22.13,22.14,22.11,22.13,25200.0,11.9811,11.9866,11.9703,11.9811,25200.0
2005-08-30 10:25:00,22.14,22.15,22.1,22.1,57600.0,11.9866,11.992,11.9649,11.9649,57600.0
2005-08-30 10:30:00,22.1,22.1,21.98,22.1,50200.0,11.9649,11.9649,11.8999,11.9649,50200.0
2005-08-30 10:35:00,22.09,22.1,22.08,22.1,49200.0,11.9595,11.9649,11.9541,11.9649,49200.0
2005-08-30 10:40:00,22.1,22.15,22.1,22.14,63400.0,11.9649,11.992,11.9649,11.9866,63400.0
2005-08-30 10:45:00,22.14,22.17,22.13,22.17,29200.0,11.9866,12.0028,11.9811,12.0028,29200.0
2005-08-30 10:50:00,22.17,22.18,22.16,22.17,26000.0,12.0028,12.0082,11.9974,12.0028,26000.0
2005-08-30 10:55:00,22.17,22.18,22.16,22.18,14000.0,12.0028,12.0082,11.9974,12.0082,14000.0
2005-08-30 11:00:00,22.18,22.18,22.18,22.18,68600.0,12.0082,12.0082,12.0082,12.0082,68600.0
2005-08-30 11:05:00,22.18,22.19,22.16,22.16,33000.0,12.0082,12.0136,11.9974,11.9974,33000.0
2005-08-30 11:10:00,22.16,22.17,22.16,22.17,12800.0,11.9974,12.0028,11.9974,12.0028,12800.0
2005-08-30 11:15:00,22.17,22.17,22.11,22.13,29600.0,12.0028,12.0028,11.9703,11.9811,29600.0
2005-08-30 11:20:00,22.13,22.13,22.1,22.11,17600.0,11.9811,11.9811,11.9649,11.9703,17600.0
2005-08-30 11:25:00,22.11,22.18,22.11,22.18,22200.0,11.9703,12.0082,11.9703,12.0082,22200.0
2005-08-30 11:30:00,22.18,22.19,22.18,22.18,14000.0,12.0082,12.0136,12.0082,12.0082,14000.0
2005-08-30 11:35:00,22.18,22.18,22.16,22.18,34000.0,12.0082,12.0082,11.9974,12.0082,34000.0
2005-08-30 11:40:00,22.17,22.19,22.16,22.19,25400.0,12.0028,12.0136,11.9974,12.0136,25400.0
2005-08-30 11:45:00,22.19,22.19,22.18,22.18,25400.0,12.0136,12.0136,12.0082,12.0082,25400.0
2005-08-30 11:50:00,22.19,22.19,22.18,22.18,23200.0,12.0136,12.0136,12.0082,12.0082,23200.0
2005-08-30 11:55:00,22.18,22.18,22.16,22.17,24200.0,12.0082,12.0082,11.9974,12.0028,24200.0
2005-08-30 12:00:00,22.17,22.18,22.16,22.17,21400.0,12.0028,12.0082,11.9974,12.0028,21400.0
2005-08-30 12:05:00,22.17,22.17,22.15,22.16,25200.0,12.0028,12.0028,11.992,11.9974,25200.0
2005-08-30 12:10:00,22.16,22.17,22.15,22.16,14000.0,11.9974,12.0028,11.992,11.9974,14000.0
2005-08-30 12:15:00,22.16,22.18,22.13,22.18,16200.0,11.9974,12.0082,11.9811,12.0082,16200.0
2005-08-30 12:20:00,22.18,22.18,22.17,22.17,16600.0,12.0082,12.0082,12.0028,12.0028,16600.0
2005-08-30 12:25:00,22.18,22.18,22.17,22.18,10600.0,12.0082,12.0082,12.0028,12.0082,10600.0
2005-08-30 12:30:00,22.18,22.18,22.17,22.18,15800.0,12.0082,12.0082,12.0028,12.0082,15800.0
2005-08-30 12:35:00,22.18,22.18,22.17,22.17,9200.0,12.0082,12.0082,12.0028,12.0028,9200.0
2005-08-30 12:40:00,22.17,22.18,22.16,22.16,7600.0,12.0028,12.0082,11.9974,11.9974,7600.0
2005-08-30 12:45:00,22.16,22.18,22.16,22.18,12000.0,11.9974,12.0082,11.9974,12.0082,12000.0
2005-08-30 12:50:00,22.18,22.18,22.18,22.18,11400.0,12.0082,12.0082,12.0082,12.0082,11400.0
2005-08-30 12:55:00,22.18,22.18,22.18,22.18,9600.0,12.0082,12.0082,12.0082,12.0082,9600.0
2005-08-30 13:00:00,22.17,22.17,22.14,22.14,13000.0,12.0028,12.0028,11.9866,11.9866,13000.0
2005-08-30 13:05:00,22.14,22.15,22.12,22.13,11800.0,11.9866,11.992,11.9757,11.9811,11800.0
2005-08-30 13:10:00,22.13,22.14,22.12,22.14,12400.0,11.9811,11.9866,11.9757,11.9866,12400.0
2005-08-30 13:15:00,22.13,22.13,22.11,22.11,13200.0,11.9811,11.9811,11.9703,11.9703,13200.0
2005-08-30 13:20:00,22.11,22.12,22.11,22.11,11200.0,11.9703,11.9757,11.9703,11.9703,11200.0
2005-08-30 13:25:00,22.11,22.12,22.11,22.12,16400.0,11.9703,11.9757,11.9703,11.9757,16400.0
2005-08-30 13:30:00,22.11,22.15,22.11,22.14,24400.0,11.9703,11.992,11.9703,11.9866,24400.0
2005-08-30 13:35:00,22.14,22.15,22.14,22.15,78000.0,11.9866,11.992,11.9866,11.992,78000.0
2005-08-30 13:40:00,22.15,22.15,22.13,22.14,11800.0,11.992,11.992,11.9811,11.9866,11800.0
2005-08-30 13:45:00,22.14,22.14,22.13,22.13,12000.0,11.9866,11.9866,11.9811,11.9811,12000.0
2005-08-30 13:50:00,22.13,22.13,22.11,22.11,12000.0,11.9811,11.9811,11.9703,11.9703,12000.0
2005-08-30 13:55:00,22.11,22.11,22.08,22.09,118000.0,11.9703,11.9703,11.9541,11.9595,118000.0
2005-08-30 14:00:00,22.08,22.08,22.03,22.03,129200.0,11.9541,11.9541,11.927,11.927,129200.0
2005-08-30 14:05:00,22.03,22.03,22.0,22.02,147600.0,11.927,11.927,11.9108,11.9216,147600.0
2005-08-30 14:10:00,22.02,22.04,22.0,22.01,17800.0,11.9216,11.9324,11.9108,11.9162,17800.0
2005-08-30 14:15:00,22.01,22.03,21.98,22.02,24800.0,11.9162,11.927,11.8999,11.9216,24800.0
2005-08-30 14:20:00,22.02,22.03,22.0,22.0,14800.0,11.9216,11.927,11.9108,11.9108,14800.0
2005-08-30 14:25:00,22.0,22.03,21.99,22.0,23400.0,11.9108,11.927,11.9053,11.9108,23400.0
2005-08-30 14:30:00,22.0,22.01,21.99,21.99,15200.0,11.9108,11.9162,11.9053,11.9053,15200.0
2005-08-30 14:35:00,21.99,21.99,21.99,21.99,11800.0,11.9053,11.9053,11.9053,11.9053,11800.0
2005-08-30 14:40:00,22.0,22.0,21.99,22.0,17600.0,11.9108,11.9108,11.9053,11.9108,17600.0
2005-08-30 14:45:00,22.0,22.0,21.96,21.96,12000.0,11.9108,11.9108,11.8891,11.8891,12000.0
2005-08-30 14:50:00,21.96,21.96,21.93,21.95,32600.0,11.8891,11.8891,11.8729,11.8837,32600.0
2005-08-30 14:55:00,21.95,21.98,21.94,21.97,43000.0,11.8837,11.8999,11.8783,11.8945,43000.0
2005-08-30 15:00:00,21.97,21.98,21.95,21.98,54000.0,11.8945,11.8999,11.8837,11.8999,54000.0
2005-08-30 15:05:00,21.98,21.98,21.97,21.98,26000.0,11.8999,11.8999,11.8945,11.8999,26000.0
2005-08-30 15:10:00,21.98,21.99,21.98,21.99,39000.0,11.8999,11.9053,11.8999,11.9053,39000.0
2005-08-30 15:15:00,21.99,22.0,21.97,22.0,31400.0,11.9053,11.9108,11.8945,11.9108,31400.0
2005-08-30 15:20:00,22.0,22.03,22.0,22.03,18000.0,11.9108,11.927,11.9108,11.927,18000.0
2005-08-30 15:25:00,22.03,22.03,22.02,22.03,38800.0,11.927,11.927,11.9216,11.927,38800.0
2005-08-30 15:30:00,22.04,22.14,22.04,22.13,28200.0,11.9324,11.9866,11.9324,11.9811,28200.0
2005-08-30 15:35:00,22.13,22.15,22.11,22.15,27000.0,11.9811,11.992,11.9703,11.992,27000.0
2005-08-30 15:40:00,22.15,22.15,22.12,22.14,26000.0,11.992,11.992,11.9757,11.9866,26000.0
2005-08-30 15:45:00,22.15,22.16,22.15,22.16,46800.0,11.992,11.9974,11.992,11.9974,46800.0
2005-08-30 15:50:00,22.16,22.16,22.16,22.16,30400.0,11.9974,11.9974,11.9974,11.9974,30400.0
2005-08-30 15:55:00,22.16,22.16,22.13,22.14,56000.0,11.9974,11.9974,11.9811,11.9866,56000.0
2005-08-31 09:30:00,22.13,22.13,22.1,22.12,37000.0,11.9811,11.9811,11.9649,11.9757,37000.0
2005-08-31 09:35:00,22.11,22.11,22.11,22.11,17600.0,11.9703,11.9703,11.9703,11.9703,17600.0
2005-08-31 09:40:00,22.13,22.13,22.08,22.1,22200.0,11.9811,11.9811,11.9541,11.9649,22200.0
2005-08-31 09:45:00,22.1,22.11,22.07,22.09,46600.0,11.9649,11.9703,11.9487,11.9595,46600.0
2005-08-31 09:50:00,22.1,22.1,22.07,22.08,54800.0,11.9649,11.9649,11.9487,11.9541,54800.0
2005-08-31 09:55:00,22.09,22.1,22.0,22.0,33600.0,11.9595,11.9649,11.9108,11.9108,33600.0
2005-08-31 10:00:00,22.0,22.01,21.98,22.01,54600.0,11.9108,11.9162,11.8999,11.9162,54600.0
2005-08-31 10:05:00,22.0,22.07,22.0,22.05,65400.0,11.9108,11.9487,11.9108,11.9378,65400.0
2005-08-31 10:10:00,22.05,22.06,22.02,22.06,17800.0,11.9378,11.9432,11.9216,11.9432,17800.0
2005-08-31 10:15:00,22.07,22.08,22.06,22.07,26400.0,11.9487,11.9541,11.9432,11.9487,26400.0
2005-08-31 10:20:00,22.07,22.07,22.03,22.03,23800.0,11.9487,11.9487,11.927,11.927,23800.0
2005-08-31 10:25:00,22.03,22.04,22.01,22.02,12200.0,11.927,11.9324,11.9162,11.9216,12200.0
2005-08-31 10:30:00,22.02,22.03,22.01,22.03,39600.0,11.9216,11.927,11.9162,11.927,39600.0
2005-08-31 10:35:00,22.03,22.08,22.03,22.07,36200.0,11.927,11.9541,11.927,11.9487,36200.0
2005-08-31 10:40:00,22.07,22.07,22.04,22.07,49800.0,11.9487,11.9487,11.9324,11.9487,49800.0
2005-08-31 10:45:00,22.07,22.07,22.07,22.07,26800.0,11.9487,11.9487,11.9487,11.9487,26800.0
2005-08-31 10:50:00,22.07,22.07,22.05,22.06,22200.0,11.9487,11.9487,11.9378,11.9432,22200.0
2005-08-31 10:55:00,22.05,22.06,22.04,22.05,10800.0,11.9378,11.9432,11.9324,11.9378,10800.0
2005-08-31 11:00:00,22.04,22.06,22.03,22.05,19400.0,11.9324,11.9432,11.927,11.9378,19400.0
2005-08-31 11:05:00,22.05,22.07,22.04,22.04,24400.0,11.9378,11.9487,11.9324,11.9324,24400.0
2005-08-31 11:10:00,22.04,22.06,22.04,22.04,15200.0,11.9324,11.9432,11.9324,11.9324,15200.0
2005-08-31 11:15:00,22.04,22.06,22.04,22.06,5600.0,11.9324,11.9432,11.9324,11.9432,5600.0
2005-08-31 11:20:00,22.06,22.07,22.05,22.06,29200.0,11.9432,11.9487,11.9378,11.9432,29200.0
2005-08-31 11:25:00,22.05,22.07,22.05,22.06,19400.0,11.9378,11.9487,11.9378,11.9432,19400.0
2005-08-31 11:30:00,22.06,22.08,22.06,22.08,7400.0,11.9432,11.9541,11.9432,11.9541,7400.0
2005-08-31 11:35:00,22.08,22.11,22.08,22.09,17000.0,11.9541,11.9703,11.9541,11.9595,17000.0
2005-08-31 11:40:00,22.09,22.09,22.08,22.09,8000.0,11.9595,11.9595,11.9541,11.9595,8000.0
2005-08-31 11:45:00,22.09,22.1,22.09,22.1,12200.0,11.9595,11.9649,11.9595,11.9649,12200.0
2005-08-31 11:50:00,22.1,22.1,22.08,22.08,14000.0,11.9649,11.9649,11.9541,11.9541,14000.0
2005-08-31 11:55:00,22.08,22.08,22.08,22.08,11400.0,11.9541,11.9541,11.9541,11.9541,11400.0
2005-08-31 12:00:00,22.08,22.08,22.07,22.08,31400.0,11.9541,11.9541,11.9487,11.9541,31400.0
2005-08-31 12:05:00,22.08,22.08,22.05,22.07,14000.0,11.9541,11.9541,11.9378,11.9487,14000.0
2005-08-31 12:10:00,22.07,22.07,22.05,22.05,14800.0,11.9487,11.9487,11.9378,11.9378,14800.0
2005-08-31 12:15:00,22.05,22.05,22.04,22.05,17400.0,11.9378,11.9378,11.9324,11.9378,17400.0
2005-08-31 12:20:00,22.05,22.07,22.05,22.06,13200.0,11.9378,11.9487,11.9378,11.9432,13200.0
2005-08-31 12:25:00,22.06,22.07,22.05,22.06,8800.0,11.9432,11.9487,11.9378,11.9432,8800.0
2005-08-31 12:30:00,22.05,22.08,22.05,22.07,11200.0,11.9378,11.9541,11.9378,11.9487,11200.0
2005-08-31 12:35:00,22.06,22.06,22.05,22.06,7600.0,11.9432,11.9432,11.9378,11.9432,7600.0
2005-08-31 12:40:00,22.05,22.05,22.05,22.05,8800.0,11.9378,11.9378,11.9378,11.9378,8800.0
2005-08-31 12:45:00,22.06,22.08,22.06,22.08,9000.0,11.9432,11.9541,11.9432,11.9541,9000.0
2005-08-31 12:50:00,22.08,22.08,22.08,22.08,25000.0,11.9541,11.9541,11.9541,11.9541,25000.0
2005-08-31 12:55:00,22.07,22.08,22.07,22.07,27600.0,11.9487,11.9541,11.9487,11.9487,27600.0
2005-08-31 13:00:00,22.07,22.08,22.07,22.08,10400.0,11.9487,11.9541,11.9487,11.9541,10400.0
2005-08-31 13:05:00,22.08,22.08,22.07,22.07,14000.0,11.9541,11.9541,11.9487,11.9487,14000.0
2005-08-31 13:10:00,22.08,22.1,22.08,22.1,36000.0,11.9541,11.9649,11.9541,11.9649,36000.0
2005-08-31 13:15:00,22.1,22.13,22.09,22.11,38000.0,11.9649,11.9811,11.9595,11.9703,38000.0
2005-08-31 13:20:00,22.11,22.11,22.09,22.09,19800.0,11.9703,11.9703,11.9595,11.9595,19800.0
2005-08-31 13:25:00,22.09,22.1,22.09,22.09,29400.0,11.9595,11.9649,11.9595,11.9595,29400.0
2005-08-31 13:30:00,22.09,22.11,22.09,22.1,17200.0,11.9595,11.9703,11.9595,11.9649,17200.0
2005-08-31 13:35:00,22.11,22.11,22.08,22.08,25000.0,11.9703,11.9703,11.9541,11.9541,25000.0
2005-08-31 13:40:00,22.08,22.09,22.06,22.06,13400.0,11.9541,11.9595,11.9432,11.9432,13400.0
2005-08-31 13:45:00,22.07,22.08,22.06,22.08,12800.0,11.9487,11.9541,11.9432,11.9541,12800.0
2005-08-31 13:50:00,22.08,22.11,22.08,22.11,29800.0,11.9541,11.9703,11.9541,11.9703,29800.0
2005-08-31 13:55:00,22.11,22.13,22.1,22.1,33000.0,11.9703,11.9811,11.9649,11.9649,33000.0
2005-08-31 14:00:00,22.09,22.09,22.07,22.07,9600.0,11.9595,11.9595,11.9487,11.9487,9600.0
2005-08-31 14:05:00,22.07,22.07,22.04,22.05,14400.0,11.9487,11.9487,11.9324,11.9378,14400.0
2005-08-31 14:10:00,22.05,22.09,22.05,22.09,15400.0,11.9378,11.9595,11.9378,11.9595,15400.0
2005-08-31 14:15:00,22.1,22.11,22.1,22.11,15400.0,11.9649,11.9703,11.9649,11.9703,15400.0
2005-08-31 14:20:00,22.11,22.11,22.1,22.11,12400.0,11.9703,11.9703,11.9649,11.9703,12400.0
2005-08-31 14:25:00,22.11,22.15,22.11,22.14,13400.0,11.9703,11.992,11.9703,11.9866,13400.0
2005-08-31 14:30:00,22.15,22.17,22.15,22.16,25000.0,11.992,12.0028,11.992,11.9974,25000.0
2005-08-31 14:35:00,22.16,22.16,22.14,22.14,45000.0,11.9974,11.9974,11.9866,11.9866,45000.0
2005-08-31 14:40:00,22.14,22.15,22.13,22.14,19600.0,11.9866,11.992,11.9811,11.9866,19600.0
2005-08-31 14:45:00,22.14,22.15,22.13,22.14,32800.0,11.9866,11.992,11.9811,11.9866,32800.0
2005-08-31 14:50:00,22.14,22.14,22.14,22.14,31400.0,11.9866,11.9866,11.9866,11.9866,31400.0
2005-08-31 14:55:00,22.14,22.17,22.14,22.16,68400.0,11.9866,12.0028,11.9866,11.9974,68400.0
2005-08-31 15:00:00,22.16,22.16,22.14,22.14,31400.0,11.9974,11.9974,11.9866,11.9866,31400.0
2005-08-31 15:05:00,22.14,22.16,22.14,22.16,41600.0,11.9866,11.9974,11.9866,11.9974,41600.0
2005-08-31 15:10:00,22.16,22.18,22.15,22.15,71400.0,11.9974,12.0082,11.992,11.992,71400.0
2005-08-31 15:15:00,22.15,22.17,22.15,22.15,43600.0,11.992,12.0028,11.992,11.992,43600.0
2005-08-31 15:20:00,22.16,22.17,22.15,22.15,62000.0,11.9974,12.0028,11.992,11.992,62000.0
2005-08-31 15:25:00,22.15,22.18,22.15,22.16,56400.0,11.992,12.0082,11.992,11.9974,56400.0
2005-08-31 15:30:00,22.17,22.18,22.16,22.18,108400.0,12.0028,12.0082,11.9974,12.0082,108400.0
2005-08-31 15:35:00,22.18,22.21,22.18,22.19,73400.0,12.0082,12.0245,12.0082,12.0136,73400.0
2005-08-31 15:40:00,22.19,22.24,22.19,22.24,30200.0,12.0136,12.0407,12.0136,12.0407,30200.0
2005-08-31 15:45:00,22.24,22.28,22.24,22.28,69800.0,12.0407,12.0624,12.0407,12.0624,69800.0
2005-08-31 15:50:00,22.28,22.4,22.28,22.4,184000.0,12.0624,12.1273,12.0624,12.1273,184000.0
2005-08-31 15:55:00,22.39,22.45,22.39,22.43,278000.0,12.1219,12.1544,12.1219,12.1436,278000.0
2005-09-01 09:30:00,22.4,22.43,22.4,22.42,54000.0,12.1273,12.1436,12.1273,12.1381,54000.0
2005-09-01 09:35:00,22.42,22.43,22.38,22.38,23400.0,12.1381,12.1436,12.1165,12.1165,23400.0
2005-09-01 09:40:00,22.38,22.38,22.28,22.28,20400.0,12.1165,12.1165,12.0624,12.0624,20400.0
2005-09-01 09:45:00,22.29,22.4,22.29,22.4,31400.0,12.0678,12.1273,12.0678,12.1273,31400.0
2005-09-01 09:50:00,22.41,22.42,22.35,22.38,26800.0,12.1327,12.1381,12.1002,12.1165,26800.0
2005-09-01 09:55:00,22.38,22.42,22.38,22.42,23200.0,12.1165,12.1381,12.1165,12.1381,23200.0
2005-09-01 10:00:00,22.42,22.42,22.34,22.36,17800.0,12.1381,12.1381,12.0948,12.1057,17800.0
2005-09-01 10:05:00,22.37,22.4,22.36,22.39,16000.0,12.1111,12.1273,12.1057,12.1219,16000.0
2005-09-01 10:10:00,22.4,22.43,22.4,22.43,35200.0,12.1273,12.1436,12.1273,12.1436,35200.0
2005-09-01 10:15:00,22.43,22.45,22.4,22.4,71400.0,12.1436,12.1544,12.1273,12.1273,71400.0
2005-09-01 10:20:00,22.39,22.42,22.38,22.42,34000.0,12.1219,12.1381,12.1165,12.1381,34000.0
2005-09-01 10:25:00,22.42,22.42,22.4,22.4,24600.0,12.1381,12.1381,12.1273,12.1273,24600.0
2005-09-01 10:30:00,22.4,22.41,22.39,22.41,11600.0,12.1273,12.1327,12.1219,12.1327,11600.0
2005-09-01 10:35:00,22.41,22.42,22.39,22.42,18200.0,12.1327,12.1381,12.1219,12.1381,18200.0
2005-09-01 10:40:00,22.41,22.45,22.41,22.43,10600.0,12.1327,12.1544,12.1327,12.1436,10600.0
2005-09-01 10:45:00,22.44,22.45,22.44,22.45,19600.0,12.149,12.1544,12.149,12.1544,19600.0
2005-09-01 10:50:00,22.44,22.48,22.44,22.48,25400.0,12.149,12.1706,12.149,12.1706,25400.0
2005-09-01 10:55:00,22.48,22.53,22.48,22.53,60600.0,12.1706,12.1977,12.1706,12.1977,60600.0
2005-09-01 11:00:00,22.53,22.53,22.52,22.52,60000.0,12.1977,12.1977,12.1923,12.1923,60000.0
2005-09-01 11:05:00,22.53,22.55,22.53,22.55,14400.0,12.1977,12.2085,12.1977,12.2085,14400.0
2005-09-01 11:10:00,22.55,22.66,22.55,22.61,36200.0,12.2085,12.2681,12.2085,12.241,36200.0
2005-09-01 11:15:00,22.61,22.61,22.58,22.58,13400.0,12.241,12.241,12.2248,12.2248,13400.0
2005-09-01 11:20:00,22.58,22.61,22.58,22.6,104000.0,12.2248,12.241,12.2248,12.2356,104000.0
2005-09-01 11:25:00,22.6,22.6,22.58,22.59,24800.0,12.2356,12.2356,12.2248,12.2302,24800.0
2005-09-01 11:30:00,22.58,22.61,22.58,22.61,33600.0,12.2248,12.241,12.2248,12.241,33600.0
2005-09-01 11:35:00,22.62,22.68,22.61,22.66,62600.0,12.2464,12.2789,12.241,12.2681,62600.0
2005-09-01 11:40:00,22.66,22.73,22.66,22.73,20400.0,12.2681,12.306,12.2681,12.306,20400.0
2005-09-01 11:45:00,22.72,22.75,22.72,22.74,37600.0,12.3006,12.3168,12.3006,12.3114,37600.0
2005-09-01 11:50:00,22.74,22.75,22.55,22.74,51800.0,12.3114,12.3168,12.2085,12.3114,51800.0
2005-09-01 11:55:00,22.73,22.74,22.69,22.69,22400.0,12.306,12.3114,12.2843,12.2843,22400.0
2005-09-01 12:00:00,22.68,22.68,22.65,22.66,23000.0,12.2789,12.2789,12.2627,12.2681,23000.0
2005-09-01 12:05:00,22.66,22.66,22.64,22.64,13200.0,12.2681,12.2681,12.2573,12.2573,13200.0
2005-09-01 12:10:00,22.65,22.66,22.63,22.66,14200.0,12.2627,12.2681,12.2518,12.2681,14200.0
2005-09-01 12:15:00,22.65,22.65,22.63,22.63,11000.0,12.2627,12.2627,12.2518,12.2518,11000.0
2005-09-01 12:20:00,22.63,22.64,22.63,22.63,18800.0,12.2518,12.2573,12.2518,12.2518,18800.0
2005-09-01 12:25:00,22.63,22.64,22.62,22.64,7600.0,12.2518,12.2573,12.2464,12.2573,7600.0
2005-09-01 12:30:00,22.64,22.64,22.63,22.63,8000.0,12.2573,12.2573,12.2518,12.2518,8000.0
2005-09-01 12:35:00,22.63,22.64,22.63,22.63,6800.0,12.2518,12.2573,12.2518,12.2518,6800.0
2005-09-01 12:40:00,22.63,22.63,22.62,22.63,9200.0,12.2518,12.2518,12.2464,12.2518,9200.0
2005-09-01 12:45:00,22.63,22.63,22.62,22.63,7200.0,12.2518,12.2518,12.2464,12.2518,7200.0
2005-09-01 12:50:00,22.63,22.64,22.61,22.61,17600.0,12.2518,12.2573,12.241,12.241,17600.0
2005-09-01 12:55:00,22.61,22.61,22.55,22.56,28000.0,12.241,12.241,12.2085,12.2139,28000.0
2005-09-01 13:00:00,22.56,22.58,22.56,22.58,11000.0,12.2139,12.2248,12.2139,12.2248,11000.0
2005-09-01 13:05:00,22.59,22.59,22.58,22.59,12800.0,12.2302,12.2302,12.2248,12.2302,12800.0
2005-09-01 13:10:00,22.59,22.6,22.59,22.59,12800.0,12.2302,12.2356,12.2302,12.2302,12800.0
2005-09-01 13:15:00,22.59,22.59,22.57,22.58,6800.0,12.2302,12.2302,12.2194,12.2248,6800.0
2005-09-01 13:20:00,22.58,22.58,22.57,22.57,8400.0,12.2248,12.2248,12.2194,12.2194,8400.0
2005-09-01 13:25:00,22.57,22.58,22.57,22.58,16800.0,12.2194,12.2248,12.2194,12.2248,16800.0
2005-09-01 13:30:00,22.57,22.58,22.56,22.58,14400.0,12.2194,12.2248,12.2139,12.2248,14400.0
2005-09-01 13:35:00,22.58,22.58,22.56,22.58,10600.0,12.2248,12.2248,12.2139,12.2248,10600.0
2005-09-01 13:40:00,22.58,22.58,22.54,22.55,16800.0,12.2248,12.2248,12.2031,12.2085,16800.0
2005-09-01 13:45:00,22.55,22.56,22.54,22.56,15600.0,12.2085,12.2139,12.2031,12.2139,15600.0
2005-09-01 13:50:00,22.56,22.57,22.54,22.57,20000.0,12.2139,12.2194,12.2031,12.2194,20000.0
2005-09-01 13:55:00,22.57,22.57,22.55,22.56,11800.0,12.2194,12.2194,12.2085,12.2139,11800.0
2005-09-01 14:00:00,22.56,22.57,22.54,22.54,17600.0,12.2139,12.2194,12.2031,12.2031,17600.0
2005-09-01 14:05:00,22.54,22.54,22.5,22.52,20400.0,12.2031,12.2031,12.1815,12.1923,20400.0
2005-09-01 14:10:00,22.53,22.55,22.53,22.54,18400.0,12.1977,12.2085,12.1977,12.2031,18400.0
2005-09-01 14:15:00,22.55,22.58,22.55,22.56,26600.0,12.2085,12.2248,12.2085,12.2139,26600.0
2005-09-01 14:20:00,22.57,22.59,22.56,22.59,29400.0,12.2194,12.2302,12.2139,12.2302,29400.0
2005-09-01 14:25:00,22.59,22.59,22.58,22.58,13600.0,12.2302,12.2302,12.2248,12.2248,13600.0
2005-09-01 14:30:00,22.58,22.61,22.57,22.6,30000.0,12.2248,12.241,12.2194,12.2356,30000.0
2005-09-01 14:35:00,22.61,22.61,22.58,22.59,23600.0,12.241,12.241,12.2248,12.2302,23600.0
2005-09-01 14:40:00,22.63,22.66,22.61,22.66,36800.0,12.2518,12.2681,12.241,12.2681,36800.0
2005-09-01 14:45:00,22.66,22.66,22.61,22.63,21200.0,12.2681,12.2681,12.241,12.2518,21200.0
2005-09-01 14:50:00,22.63,22.64,22.61,22.64,12200.0,12.2518,12.2573,12.241,12.2573,12200.0
2005-09-01 14:55:00,22.65,22.66,22.64,22.66,27800.0,12.2627,12.2681,12.2573,12.2681,27800.0
2005-09-01 15:00:00,22.65,22.69,22.65,22.68,29000.0,12.2627,12.2843,12.2627,12.2789,29000.0
2005-09-01 15:05:00,22.68,22.68,22.67,22.68,20400.0,12.2789,12.2789,12.2735,12.2789,20400.0
2005-09-01 15:10:00,22.68,22.71,22.65,22.7,35400.0,12.2789,12.2952,12.2627,12.2897,35400.0
2005-09-01 15:15:00,22.7,22.72,22.68,22.7,25600.0,12.2897,12.3006,12.2789,12.2897,25600.0
2005-09-01 15:20:00,22.71,22.72,22.69,22.71,27200.0,12.2952,12.3006,12.2843,12.2952,27200.0
2005-09-01 15:25:00,22.72,22.73,22.72,22.73,13200.0,12.3006,12.306,12.3006,12.306,13200.0
2005-09-01 15:30:00,22.73,22.73,22.72,22.73,36200.0,12.306,12.306,12.3006,12.306,36200.0
2005-09-01 15:35:00,22.73,22.75,22.73,22.73,30800.0,12.306,12.3168,12.306,12.306,30800.0
2005-09-01 15:40:00,22.73,22.74,22.73,22.74,76600.0,12.306,12.3114,12.306,12.3114,76600.0
2005-09-01 15:45:00,22.75,22.77,22.75,22.75,59000.0,12.3168,12.3276,12.3168,12.3168,59000.0
2005-09-01 15:50:00,22.75,22.75,22.74,22.75,50000.0,12.3168,12.3168,12.3114,12.3168,50000.0
2005-09-01 15:55:00,22.75,22.75,22.73,22.74,46800.0,12.3168,12.3168,12.306,12.3114,46800.0
2005-09-02 09:30:00,22.75,22.75,22.75,22.75,0.0,12.3168,12.3168,12.3168,12.3168,0.0
2005-09-02 09:35:00,22.75,22.75,22.67,22.68,52600.0,12.3168,12.3168,12.2735,12.2789,52600.0
2005-09-02 09:40:00,22.67,22.79,22.67,22.79,31400.0,12.2735,12.3385,12.2735,12.3385,31400.0
2005-09-02 09:45:00,22.79,22.84,22.79,22.83,28400.0,12.3385,12.3655,12.3385,12.3601,28400.0
2005-09-02 09:50:00,22.83,22.83,22.71,22.71,31800.0,12.3601,12.3601,12.2952,12.2952,31800.0
2005-09-02 09:55:00,22.72,22.73,22.71,22.73,15000.0,12.3006,12.306,12.2952,12.306,15000.0
2005-09-02 10:00:00,22.73,22.73,22.7,22.72,15600.0,12.306,12.306,12.2897,12.3006,15600.0
2005-09-02 10:05:00,22.72,22.72,22.71,22.71,16800.0,12.3006,12.3006,12.2952,12.2952,16800.0
2005-09-02 10:10:00,22.71,22.71,22.68,22.68,25600.0,12.2952,12.2952,12.2789,12.2789,25600.0
2005-09-02 10:15:00,22.68,22.69,22.66,22.68,15400.0,12.2789,12.2843,12.2681,12.2789,15400.0
2005-09-02 10:20:00,22.68,22.69,22.67,22.67,11200.0,12.2789,12.2843,12.2735,12.2735,11200.0
2005-09-02 10:25:00,22.67,22.67,22.64,22.65,31800.0,12.2735,12.2735,12.2573,12.2627,31800.0
2005-09-02 10:30:00,22.65,22.65,22.6,22.6,21600.0,12.2627,12.2627,12.2356,12.2356,21600.0
2005-09-02 10:35:00,22.6,22.61,22.6,22.61,18600.0,12.2356,12.241,12.2356,12.241,18600.0
2005-09-02 10:40:00,22.6,22.65,22.6,22.65,28400.0,12.2356,12.2627,12.2356,12.2627,28400.0
2005-09-02 10:45:00,22.65,22.69,22.65,22.69,13400.0,12.2627,12.2843,12.2627,12.2843,13400.0
2005-09-02 10:50:00,22.68,22.7,22.68,22.7,16000.0,12.2789,12.2897,12.2789,12.2897,16000.0
2005-09-02 10:55:00,22.69,22.69,22.65,22.66,23000.0,12.2843,12.2843,12.2627,12.2681,23000.0
2005-09-02 11:00:00,22.66,22.68,22.66,22.68,9600.0,12.2681,12.2789,12.2681,12.2789,9600.0
2005-09-02 11:05:00,22.67,22.68,22.67,22.68,16200.0,12.2735,12.2789,12.2735,12.2789,16200.0
2005-09-02 11:10:00,22.67,22.68,22.67,22.67,16600.0,12.2735,12.2789,12.2735,12.2735,16600.0
2005-09-02 11:15:00,22.67,22.68,22.66,22.66,11800.0,12.2735,12.2789,12.2681,12.2681,11800.0
2005-09-02 11:20:00,22.66,22.67,22.66,22.67,13200.0,12.2681,12.2735,12.2681,12.2735,13200.0
2005-09-02 11:25:00,22.68,22.7,22.68,22.69,16400.0,12.2789,12.2897,12.2789,12.2843,16400.0
2005-09-02 11:30:00,22.68,22.69,22.67,22.68,14200.0,12.2789,12.2843,12.2735,12.2789,14200.0
2005-09-02 11:35:00,22.67,22.68,22.65,22.67,16600.0,12.2735,12.2789,12.2627,12.2735,16600.0
2005-09-02 11:40:00,22.67,22.67,22.6,22.63,29400.0,12.2735,12.2735,12.2356,12.2518,29400.0
2005-09-02 11:45:00,22.63,22.64,22.61,22.63,11800.0,12.2518,12.2573,12.241,12.2518,11800.0
2005-09-02 11:50:00,22.63,22.64,22.61,22.63,9600.0,12.2518,12.2573,12.241,12.2518,9600.0
2005-09-02 11:55:00,22.64,22.64,22.61,22.61,14000.0,12.2573,12.2573,12.241,12.241,14000.0
2005-09-02 12:00:00,22.61,22.65,22.61,22.65,9000.0,12.241,12.2627,12.241,12.2627,9000.0
2005-09-02 12:05:00,22.65,22.66,22.64,22.65,20200.0,12.2627,12.2681,12.2573,12.2627,20200.0
2005-09-02 12:10:00,22.65,22.66,22.65,22.66,7800.0,12.2627,12.2681,12.2627,12.2681,7800.0
2005-09-02 12:15:00,22.66,22.67,22.66,22.67,9400.0,12.2681,12.2735,12.2681,12.2735,9400.0
2005-09-02 12:20:00,22.67,22.68,22.67,22.67,16000.0,12.2735,12.2789,12.2735,12.2735,16000.0
2005-09-02 12:25:00,22.67,22.67,22.64,22.64,12600.0,12.2735,12.2735,12.2573,12.2573,12600.0
2005-09-02 12:30:00,22.64,22.66,22.63,22.66,8400.0,12.2573,12.2681,12.2518,12.2681,8400.0
2005-09-02 12:35:00,22.66,22.66,22.63,22.63,15400.0,12.2681,12.2681,12.2518,12.2518,15400.0
2005-09-02 12:40:00,22.63,22.64,22.63,22.63,20400.0,12.2518,12.2573,12.2518,12.2518,20400.0
2005-09-02 12:45:00,22.63,22.63,22.59,22.61,62200.0,12.2518,12.2518,12.2302,12.241,62200.0
2005-09-02 12:50:00,22.61,22.61,22.6,22.6,8000.0,12.241,12.241,12.2356,12.2356,8000.0
2005-09-02 12:55:00,22.6,22.62,22.6,22.61,10800.0,12.2356,12.2464,12.2356,12.241,10800.0
2005-09-02 13:00:00,22.61,22.63,22.61,22.63,11800.0,12.241,12.2518,12.241,12.2518,11800.0
2005-09-02 13:05:00,22.63,22.63,22.61,22.61,19000.0,12.2518,12.2518,12.241,12.241,19000.0
2005-09-02 13:10:00,22.61,22.63,22.61,22.61,22400.0,12.241,12.2518,12.241,12.241,22400.0
2005-09-02 13:15:00,22.61,22.61,22.61,22.61,13600.0,12.241,12.241,12.241,12.241,13600.0
2005-09-02 13:20:00,22.61,22.63,22.61,22.62,25600.0,12.241,12.2518,12.241,12.2464,25600.0
2005-09-02 13:25:00,22.62,22.64,22.62,22.63,19400.0,12.2464,12.2573,12.2464,12.2518,19400.0
2005-09-02 13:30:00,22.64,22.64,22.61,22.61,38600.0,12.2573,12.2573,12.241,12.241,38600.0
2005-09-02 13:35:00,22.6,22.63,22.59,22.59,23000.0,12.2356,12.2518,12.2302,12.2302,23000.0
2005-09-02 13:40:00,22.59,22.6,22.59,22.59,7800.0,12.2302,12.2356,12.2302,12.2302,7800.0
2005-09-02 13:45:00,22.6,22.6,22.58,22.58,17400.0,12.2356,12.2356,12.2248,12.2248,17400.0
2005-09-02 13:50:00,22.58,22.59,22.58,22.59,10800.0,12.2248,12.2302,12.2248,12.2302,10800.0
2005-09-02 13:55:00,22.59,22.59,22.58,22.58,12000.0,12.2302,12.2302,12.2248,12.2248,12000.0
2005-09-02 14:00:00,22.59,22.6,22.59,22.6,12200.0,12.2302,12.2356,12.2302,12.2356,12200.0
2005-09-02 14:05:00,22.6,22.61,22.59,22.61,29800.0,12.2356,12.241,12.2302,12.241,29800.0
2005-09-02 14:10:00,22.61,22.61,22.6,22.61,32000.0,12.241,12.241,12.2356,12.241,32000.0
2005-09-02 14:15:00,22.61,22.61,22.61,22.61,4400.0,12.241,12.241,12.241,12.241,4400.0
2005-09-02 14:20:00,22.61,22.61,22.61,22.61,13000.0,12.241,12.241,12.241,12.241,13000.0
2005-09-02 14:25:00,22.61,22.61,22.61,22.61,6200.0,12.241,12.241,12.241,12.241,6200.0
2005-09-02 14:30:00,22.61,22.61,22.61,22.61,12800.0,12.241,12.241,12.241,12.241,12800.0
2005-09-02 14:35:00,22.61,22.61,22.6,22.6,18200.0,12.241,12.241,12.2356,12.2356,18200.0
2005-09-02 14:40:00,22.6,22.6,22.59,22.59,6400.0,12.2356,12.2356,12.2302,12.2302,6400.0
2005-09-02 14:45:00,22.59,22.6,22.58,22.6,21200.0,12.2302,12.2356,12.2248,12.2356,21200.0
2005-09-02 14:50:00,22.59,22.59,22.56,22.56,18200.0,12.2302,12.2302,12.2139,12.2139,18200.0
2005-09-02 14:55:00,22.56,22.57,22.56,22.56,12600.0,12.2139,12.2194,12.2139,12.2139,12600.0
2005-09-02 15:00:00,22.56,22.56,22.55,22.56,15400.0,12.2139,12.2139,12.2085,12.2139,15400.0
2005-09-02 15:05:00,22.56,22.56,22.55,22.56,18800.0,12.2139,12.2139,12.2085,12.2139,18800.0
2005-09-02 15:10:00,22.56,22.57,22.56,22.57,11000.0,12.2139,12.2194,12.2139,12.2194,11000.0
2005-09-02 15:15:00,22.57,22.58,22.57,22.58,14200.0,12.2194,12.2248,12.2194,12.2248,14200.0
2005-09-02 15:20:00,22.58,22.61,22.58,22.61,17000.0,12.2248,12.241,12.2248,12.241,17000.0
2005-09-02 15:25:00,22.61,22.65,22.6,22.64,29400.0,12.241,12.2627,12.2356,12.2573,29400.0
2005-09-02 15:30:00,22.64,22.64,22.63,22.64,27200.0,12.2573,12.2573,12.2518,12.2573,27200.0
2005-09-02 15:35:00,22.64,22.64,22.63,22.63,22800.0,12.2573,12.2573,12.2518,12.2518,22800.0
2005-09-02 15:40:00,22.63,22.63,22.61,22.61,22000.0,12.2518,12.2518,12.241,12.241,22000.0
2005-09-02 15:45:00,22.61,22.61,22.6,22.61,22600.0,12.241,12.241,12.2356,12.241,22600.0
2005-09-02 15:50:00,22.61,22.62,22.59,22.62,29800.0,12.241,12.2464,12.2302,12.2464,29800.0
2005-09-02 15:55:00,22.63,22.63,22.59,22.6,46400.0,12.2518,12.2518,12.2302,12.2356,46400.0
2005-09-06 09:30:00,22.58,22.62,22.55,22.56,77800.0,12.2248,12.2464,12.2085,12.2139,77800.0
2005-09-06 09:35:00,22.57,22.69,22.57,22.66,33000.0,12.2194,12.2843,12.2194,12.2681,33000.0
2005-09-06 09:40:00,22.67,22.73,22.67,22.72,17800.0,12.2735,12.306,12.2735,12.3006,17800.0
2005-09-06 09:45:00,22.71,22.71,22.64,22.65,22200.0,12.2952,12.2952,12.2573,12.2627,22200.0
2005-09-06 09:50:00,22.65,22.67,22.65,22.67,27800.0,12.2627,12.2735,12.2627,12.2735,27800.0
2005-09-06 09:55:00,22.66,22.66,22.61,22.65,22600.0,12.2681,12.2681,12.241,12.2627,22600.0
2005-09-06 10:00:00,22.67,22.7,22.61,22.7,54000.0,12.2735,12.2897,12.241,12.2897,54000.0
2005-09-06 10:05:00,22.71,22.75,22.71,22.75,31800.0,12.2952,12.3168,12.2952,12.3168,31800.0
2005-09-06 10:10:00,22.76,22.79,22.76,22.78,27000.0,12.3222,12.3385,12.3222,12.3331,27000.0
2005-09-06 10:15:00,22.78,22.79,22.76,22.79,26800.0,12.3331,12.3385,12.3222,12.3385,26800.0
2005-09-06 10:20:00,22.79,22.8,22.77,22.78,13600.0,12.3385,12.3439,12.3276,12.3331,13600.0
2005-09-06 10:25:00,22.78,22.81,22.78,22.8,58000.0,12.3331,12.3493,12.3331,12.3439,58000.0
2005-09-06 10:30:00,22.8,22.8,22.78,22.79,21400.0,12.3439,12.3439,12.3331,12.3385,21400.0
2005-09-06 10:35:00,22.79,22.79,22.78,22.79,17600.0,12.3385,12.3385,12.3331,12.3385,17600.0
2005-09-06 10:40:00,22.79,22.82,22.79,22.82,29000.0,12.3385,12.3547,12.3385,12.3547,29000.0
2005-09-06 10:45:00,22.82,22.83,22.81,22.82,39000.0,12.3547,12.3601,12.3493,12.3547,39000.0
2005-09-06 10:50:00,22.81,22.81,22.76,22.78,15400.0,12.3493,12.3493,12.3222,12.3331,15400.0
2005-09-06 10:55:00,22.76,22.76,22.72,22.72,15600.0,12.3222,12.3222,12.3006,12.3006,15600.0
2005-09-06 11:00:00,22.72,22.74,22.7,22.7,16000.0,12.3006,12.3114,12.2897,12.2897,16000.0
2005-09-06 11:05:00,22.72,22.72,22.7,22.71,16800.0,12.3006,12.3006,12.2897,12.2952,16800.0
2005-09-06 11:10:00,22.71,22.73,22.71,22.73,12000.0,12.2952,12.306,12.2952,12.306,12000.0
2005-09-06 11:15:00,22.73,22.76,22.72,22.75,12400.0,12.306,12.3222,12.3006,12.3168,12400.0
2005-09-06 11:20:00,22.75,22.76,22.75,22.75,12600.0,12.3168,12.3222,12.3168,12.3168,12600.0
2005-09-06 11:25:00,22.75,22.75,22.75,22.75,8000.0,12.3168,12.3168,12.3168,12.3168,8000.0
2005-09-06 11:30:00,22.75,22.75,22.75,22.75,9800.0,12.3168,12.3168,12.3168,12.3168,9800.0
2005-09-06 11:35:00,22.75,22.75,22.72,22.73,20000.0,12.3168,12.3168,12.3006,12.306,20000.0
2005-09-06 11:40:00,22.73,22.73,22.71,22.71,10400.0,12.306,12.306,12.2952,12.2952,10400.0
2005-09-06 11:45:00,22.72,22.72,22.69,22.7,13600.0,12.3006,12.3006,12.2843,12.2897,13600.0
2005-09-06 11:50:00,22.7,22.7,22.69,22.7,9600.0,12.2897,12.2897,12.2843,12.2897,9600.0
2005-09-06 11:55:00,22.7,22.7,22.68,22.7,16400.0,12.2897,12.2897,12.2789,12.2897,16400.0
2005-09-06 12:00:00,22.7,22.7,22.69,22.7,11400.0,12.2897,12.2897,12.2843,12.2897,11400.0
2005-09-06 12:05:00,22.7,22.7,22.7,22.7,12600.0,12.2897,12.2897,12.2897,12.2897,12600.0
2005-09-06 12:10:00,22.7,22.7,22.67,22.68,25000.0,12.2897,12.2897,12.2735,12.2789,25000.0
2005-09-06 12:15:00,22.68,22.7,22.68,22.68,14600.0,12.2789,12.2897,12.2789,12.2789,14600.0
2005-09-06 12:20:00,22.68,22.68,22.68,22.68,10800.0,12.2789,12.2789,12.2789,12.2789,10800.0
2005-09-06 12:25:00,22.68,22.68,22.67,22.67,14800.0,12.2789,12.2789,12.2735,12.2735,14800.0
2005-09-06 12:30:00,22.67,22.67,22.66,22.66,11200.0,12.2735,12.2735,12.2681,12.2681,11200.0
2005-09-06 12:35:00,22.66,22.66,22.66,22.66,10800.0,12.2681,12.2681,12.2681,12.2681,10800.0
2005-09-06 12:40:00,22.66,22.67,22.65,22.67,12200.0,12.2681,12.2735,12.2627,12.2735,12200.0
2005-09-06 12:45:00,22.67,22.68,22.66,22.68,10800.0,12.2735,12.2789,12.2681,12.2789,10800.0
2005-09-06 12:50:00,22.68,22.69,22.68,22.69,12200.0,12.2789,12.2843,12.2789,12.2843,12200.0
2005-09-06 12:55:00,22.69,22.71,22.68,22.7,27400.0,12.2843,12.2952,12.2789,12.2897,27400.0
2005-09-06 13:00:00,22.7,22.71,22.69,22.7,42200.0,12.2897,12.2952,12.2843,12.2897,42200.0
2005-09-06 13:05:00,22.7,22.71,22.69,22.69,15400.0,12.2897,12.2952,12.2843,12.2843,15400.0
2005-09-06 13:10:00,22.69,22.7,22.69,22.7,12400.0,12.2843,12.2897,12.2843,12.2897,12400.0
2005-09-06 13:15:00,22.7,22.7,22.69,22.7,7200.0,12.2897,12.2897,12.2843,12.2897,7200.0
2005-09-06 13:20:00,22.7,22.71,22.7,22.7,16600.0,12.2897,12.2952,12.2897,12.2897,16600.0
2005-09-06 13:25:00,22.7,22.71,22.69,22.7,15000.0,12.2897,12.2952,12.2843,12.2897,15000.0
2005-09-06 13:30:00,22.7,22.7,22.69,22.7,12400.0,12.2897,12.2897,12.2843,12.2897,12400.0
2005-09-06 13:35:00,22.69,22.72,22.69,22.72,12600.0,12.2843,12.3006,12.2843,12.3006,12600.0
2005-09-06 13:40:00,22.72,22.72,22.71,22.72,11400.0,12.3006,12.3006,12.2952,12.3006,11400.0
2005-09-06 13:45:00,22.72,22.72,22.71,22.72,11800.0,12.3006,12.3006,12.2952,12.3006,11800.0
2005-09-06 13:50:00,22.73,22.76,22.71,22.73,79600.0,12.306,12.3222,12.2952,12.306,79600.0
2005-09-06 13:55:00,22.73,22.74,22.73,22.74,18400.0,12.306,12.3114,12.306,12.3114,18400.0
2005-09-06 14:00:00,22.75,22.75,22.72,22.74,25000.0,12.3168,12.3168,12.3006,12.3114,25000.0
2005-09-06 14:05:00,22.74,22.75,22.73,22.74,12600.0,12.3114,12.3168,12.306,12.3114,12600.0
2005-09-06 14:10:00,22.73,22.74,22.71,22.72,18200.0,12.306,12.3114,12.2952,12.3006,18200.0
2005-09-06 14:15:00,22.72,22.73,22.7,22.7,28200.0,12.3006,12.306,12.2897,12.2897,28200.0
2005-09-06 14:20:00,22.7,22.72,22.7,22.72,13000.0,12.2897,12.3006,12.2897,12.3006,13000.0
2005-09-06 14:25:00,22.72,22.72,22.7,22.7,16200.0,12.3006,12.3006,12.2897,12.2897,16200.0
2005-09-06 14:30:00,22.7,22.7,22.68,22.68,13400.0,12.2897,12.2897,12.2789,12.2789,13400.0
2005-09-06 14:35:00,22.68,22.68,22.65,22.65,22000.0,12.2789,12.2789,12.2627,12.2627,22000.0
2005-09-06 14:40:00,22.65,22.65,22.64,22.64,7800.0,12.2627,12.2627,12.2573,12.2573,7800.0
2005-09-06 14:45:00,22.64,22.67,22.64,22.66,20400.0,12.2573,12.2735,12.2573,12.2681,20400.0
2005-09-06 14:50:00,22.66,22.66,22.65,22.65,9800.0,12.2681,12.2681,12.2627,12.2627,9800.0
2005-09-06 14:55:00,22.65,22.66,22.64,22.66,19600.0,12.2627,12.2681,12.2573,12.2681,19600.0
2005-09-06 15:00:00,22.66,22.66,22.63,22.63,18200.0,12.2681,12.2681,12.2518,12.2518,18200.0
2005-09-06 15:05:00,22.63,22.63,22.61,22.61,23400.0,12.2518,12.2518,12.241,12.241,23400.0
2005-09-06 15:10:00,22.61,22.64,22.61,22.63,30200.0,12.241,12.2573,12.241,12.2518,30200.0
2005-09-06 15:15:00,22.63,22.65,22.62,22.65,51000.0,12.2518,12.2627,12.2464,12.2627,51000.0
2005-09-06 15:20:00,22.65,22.65,22.64,22.64,20400.0,12.2627,12.2627,12.2573,12.2573,20400.0
2005-09-06 15:25:00,22.64,22.66,22.63,22.66,35400.0,12.2573,12.2681,12.2518,12.2681,35400.0
2005-09-06 15:30:00,22.65,22.66,22.64,22.65,37000.0,12.2627,12.2681,12.2573,12.2627,37000.0
2005-09-06 15:35:00,22.65,22.65,22.64,22.65,14000.0,12.2627,12.2627,12.2573,12.2627,14000.0
2005-09-06 15:40:00,22.65,22.68,22.64,22.67,29600.0,12.2627,12.2789,12.2573,12.2735,29600.0
2005-09-06 15:45:00,22.67,22.67,22.65,22.65,37000.0,12.2735,12.2735,12.2627,12.2627,37000.0
2005-09-06 15:50:00,22.65,22.65,22.64,22.64,50600.0,12.2627,12.2627,12.2573,12.2573,50600.0
2005-09-06 15:55:00,22.64,22.65,22.61,22.61,78000.0,12.2573,12.2627,12.241,12.241,78000.0
2005-09-07 09:30:00,22.65,22.65,22.6,22.61,31600.0,12.2627,12.2627,12.2356,12.241,31600.0
2005-09-07 09:35:00,22.61,22.61,22.55,22.59,8400.0,12.241,12.241,12.2085,12.2302,8400.0
2005-09-07 09:40:00,22.59,22.64,22.59,22.6,21400.0,12.2302,12.2573,12.2302,12.2356,21400.0
2005-09-07 09:45:00,22.6,22.61,22.58,22.58,30400.0,12.2356,12.241,12.2248,12.2248,30400.0
2005-09-07 09:50:00,22.58,22.59,22.53,22.53,20800.0,12.2248,12.2302,12.1977,12.1977,20800.0
2005-09-07 09:55:00,22.54,22.56,22.51,22.53,28600.0,12.2031,12.2139,12.1869,12.1977,28600.0
2005-09-07 10:00:00,22.55,22.58,22.54,22.58,29400.0,12.2085,12.2248,12.2031,12.2248,29400.0
2005-09-07 10:05:00,22.57,22.59,22.56,22.58,34200.0,12.2194,12.2302,12.2139,12.2248,34200.0
2005-09-07 10:10:00,22.58,22.6,22.57,22.57,17000.0,12.2248,12.2356,12.2194,12.2194,17000.0
2005-09-07 10:15:00,22.59,22.61,22.59,22.61,233600.0,12.2302,12.241,12.2302,12.241,233600.0
2005-09-07 10:20:00,22.61,22.63,22.61,22.63,21000.0,12.241,12.2518,12.241,12.2518,21000.0
2005-09-07 10:25:00,22.63,22.63,22.6,22.61,20000.0,12.2518,12.2518,12.2356,12.241,20000.0
2005-09-07 10:30:00,22.6,22.64,22.6,22.62,18600.0,12.2356,12.2573,12.2356,12.2464,18600.0
2005-09-07 10:35:00,22.63,22.7,22.62,22.7,14600.0,12.2518,12.2897,12.2464,12.2897,14600.0
2005-09-07 10:40:00,22.7,22.75,22.7,22.75,13800.0,12.2897,12.3168,12.2897,12.3168,13800.0
2005-09-07 10:45:00,22.75,22.78,22.75,22.77,18000.0,12.3168,12.3331,12.3168,12.3276,18000.0
2005-09-07 10:50:00,22.77,22.77,22.75,22.75,20000.0,12.3276,12.3276,12.3168,12.3168,20000.0
2005-09-07 10:55:00,22.75,22.75,22.73,22.74,13400.0,12.3168,12.3168,12.306,12.3114,13400.0
2005-09-07 11:00:00,22.74,22.74,22.68,22.72,41000.0,12.3114,12.3114,12.2789,12.3006,41000.0
2005-09-07 11:05:00,22.72,22.72,22.68,22.68,17000.0,12.3006,12.3006,12.2789,12.2789,17000.0
2005-09-07 11:10:00,22.68,22.68,22.67,22.67,14800.0,12.2789,12.2789,12.2735,12.2735,14800.0
2005-09-07 11:15:00,22.67,22.67,22.61,22.64,18400.0,12.2735,12.2735,12.241,12.2573,18400.0
2005-09-07 11:20:00,22.64,22.64,22.62,22.64,11600.0,12.2573,12.2573,12.2464,12.2573,11600.0
2005-09-07 11:25:00,22.64,22.64,22.61,22.62,22000.0,12.2573,12.2573,12.241,12.2464,22000.0
2005-09-07 11:30:00,22.62,22.62,22.61,22.62,91400.0,12.2464,12.2464,12.241,12.2464,91400.0
2005-09-07 11:35:00,22.62,22.63,22.61,22.62,28000.0,12.2464,12.2518,12.241,12.2464,28000.0
2005-09-07 11:40:00,22.63,22.63,22.62,22.62,15600.0,12.2518,12.2518,12.2464,12.2464,15600.0
2005-09-07 11:45:00,22.63,22.63,22.62,22.63,18600.0,12.2518,12.2518,12.2464,12.2518,18600.0
2005-09-07 11:50:00,22.62,22.63,22.61,22.61,25000.0,12.2464,12.2518,12.241,12.241,25000.0
2005-09-07 11:55:00,22.63,22.63,22.61,22.61,10200.0,12.2518,12.2518,12.241,12.241,10200.0
2005-09-07 12:00:00,22.62,22.62,22.61,22.61,52400.0,12.2464,12.2464,12.241,12.241,52400.0
2005-09-07 12:05:00,22.61,22.63,22.61,22.62,8000.0,12.241,12.2518,12.241,12.2464,8000.0
2005-09-07 12:10:00,22.63,22.63,22.61,22.62,49800.0,12.2518,12.2518,12.241,12.2464,49800.0
2005-09-07 12:15:00,22.62,22.63,22.61,22.63,9800.0,12.2464,12.2518,12.241,12.2518,9800.0
2005-09-07 12:20:00,22.63,22.64,22.62,22.64,24000.0,12.2518,12.2573,12.2464,12.2573,24000.0
2005-09-07 12:25:00,22.64,22.64,22.63,22.64,7800.0,12.2573,12.2573,12.2518,12.2573,7800.0
2005-09-07 12:30:00,22.63,22.64,22.63,22.64,13400.0,12.2518,12.2573,12.2518,12.2573,13400.0
2005-09-07 12:35:00,22.65,22.65,22.63,22.64,23400.0,12.2627,12.2627,12.2518,12.2573,23400.0
2005-09-07 12:40:00,22.64,22.64,22.63,22.63,18000.0,12.2573,12.2573,12.2518,12.2518,18000.0
2005-09-07 12:45:00,22.64,22.64,22.63,22.64,18600.0,12.2573,12.2573,12.2518,12.2573,18600.0
2005-09-07 12:50:00,22.65,22.67,22.64,22.67,17000.0,12.2627,12.2735,12.2573,12.2735,17000.0
2005-09-07 12:55:00,22.67,22.68,22.66,22.68,14400.0,12.2735,12.2789,12.2681,12.2789,14400.0
2005-09-07 13:00:00,22.68,22.69,22.65,22.69,33600.0,12.2789,12.2843,12.2627,12.2843,33600.0
2005-09-07 13:05:00,22.7,22.7,22.68,22.68,16400.0,12.2897,12.2897,12.2789,12.2789,16400.0
2005-09-07 13:10:00,22.69,22.72,22.68,22.71,20800.0,12.2843,12.3006,12.2789,12.2952,20800.0
2005-09-07 13:15:00,22.71,22.74,22.71,22.71,27600.0,12.2952,12.3114,12.2952,12.2952,27600.0
2005-09-07 13:20:00,22.71,22.72,22.71,22.71,19600.0,12.2952,12.3006,12.2952,12.2952,19600.0
2005-09-07 13:25:00,22.72,22.72,22.71,22.71,14800.0,12.3006,12.3006,12.2952,12.2952,14800.0
2005-09-07 13:30:00,22.71,22.72,22.71,22.72,21800.0,12.2952,12.3006,12.2952,12.3006,21800.0
2005-09-07 13:35:00,22.72,22.73,22.72,22.73,15000.0,12.3006,12.306,12.3006,12.306,15000.0
2005-09-07 13:40:00,22.73,22.73,22.72,22.73,17800.0,12.306,12.306,12.3006,12.306,17800.0
2005-09-07 13:45:00,22.73,22.75,22.72,22.74,37200.0,12.306,12.3168,12.3006,12.3114,37200.0
2005-09-07 13:50:00,22.75,22.76,22.75,22.76,22000.0,12.3168,12.3222,12.3168,12.3222,22000.0
2005-09-07 13:55:00,22.75,22.76,22.75,22.75,8800.0,12.3168,12.3222,12.3168,12.3168,8800.0
2005-09-07 14:00:00,22.75,22.75,22.69,22.71,54000.0,12.3168,12.3168,12.2843,12.2952,54000.0
2005-09-07 14:05:00,22.71,22.73,22.71,22.73,14000.0,12.2952,12.306,12.2952,12.306,14000.0
2005-09-07 14:10:00,22.72,22.72,22.68,22.68,16600.0,12.3006,12.3006,12.2789,12.2789,16600.0
2005-09-07 14:15:00,22.68,22.68,22.66,22.68,10000.0,12.2789,12.2789,12.2681,12.2789,10000.0
2005-09-07 14:20:00,22.68,22.7,22.67,22.69,14200.0,12.2789,12.2897,12.2735,12.2843,14200.0
2005-09-07 14:25:00,22.69,22.69,22.67,22.67,11000.0,12.2843,12.2843,12.2735,12.2735,11000.0
2005-09-07 14:30:00,22.67,22.68,22.66,22.66,18400.0,12.2735,12.2789,12.2681,12.2681,18400.0
2005-09-07 14:35:00,22.66,22.66,22.65,22.65,23000.0,12.2681,12.2681,12.2627,12.2627,23000.0
2005-09-07 14:40:00,22.65,22.67,22.64,22.66,24200.0,12.2627,12.2735,12.2573,12.2681,24200.0
2005-09-07 14:45:00,22.67,22.68,22.67,22.68,19400.0,12.2735,12.2789,12.2735,12.2789,19400.0
2005-09-07 14:50:00,22.68,22.72,22.68,22.72,20800.0,12.2789,12.3006,12.2789,12.3006,20800.0
2005-09-07 14:55:00,22.72,22.74,22.72,22.74,10600.0,12.3006,12.3114,12.3006,12.3114,10600.0
2005-09-07 15:00:00,22.74,22.75,22.74,22.74,14200.0,12.3114,12.3168,12.3114,12.3114,14200.0
2005-09-07 15:05:00,22.74,22.76,22.74,22.76,25600.0,12.3114,12.3222,12.3114,12.3222,25600.0
2005-09-07 15:10:00,22.76,22.78,22.75,22.77,38200.0,12.3222,12.3331,12.3168,12.3276,38200.0
2005-09-07 15:15:00,22.77,22.8,22.77,22.8,18800.0,12.3276,12.3439,12.3276,12.3439,18800.0
2005-09-07 15:20:00,22.79,22.82,22.79,22.82,30200.0,12.3385,12.3547,12.3385,12.3547,30200.0
2005-09-07 15:25:00,22.82,22.84,22.82,22.83,19000.0,12.3547,12.3655,12.3547,12.3601,19000.0
2005-09-07 15:30:00,22.84,22.86,22.84,22.85,37000.0,12.3655,12.3764,12.3655,12.3709,37000.0
2005-09-07 15:35:00,22.85,22.89,22.85,22.89,33000.0,12.3709,12.3926,12.3709,12.3926,33000.0
2005-09-07 15:40:00,22.89,22.89,22.85,22.86,32200.0,12.3926,12.3926,12.3709,12.3764,32200.0
2005-09-07 15:45:00,22.86,22.86,22.85,22.85,14400.0,12.3764,12.3764,12.3709,12.3709,14400.0
2005-09-07 15:50:00,22.85,22.87,22.82,22.85,81000.0,12.3709,12.3818,12.3547,12.3709,81000.0
2005-09-07 15:55:00,22.85,22.88,22.85,22.87,23400.0,12.3709,12.3872,12.3709,12.3818,23400.0
2005-09-08 09:30:00,22.69,22.69,22.66,22.67,63600.0,12.2843,12.2843,12.2681,12.2735,63600.0
2005-09-08 09:35:00,22.67,22.7,22.67,22.7,10000.0,12.2735,12.2897,12.2735,12.2897,10000.0
2005-09-08 09:40:00,22.71,22.77,22.71,22.77,39800.0,12.2952,12.3276,12.2952,12.3276,39800.0
2005-09-08 09:45:00,22.77,22.78,22.72,22.73,48800.0,12.3276,12.3331,12.3006,12.306,48800.0
2005-09-08 09:50:00,22.72,22.72,22.68,22.7,28400.0,12.3006,12.3006,12.2789,12.2897,28400.0
2005-09-08 09:55:00,22.7,22.76,22.68,22.75,20000.0,12.2897,12.3222,12.2789,12.3168,20000.0
2005-09-08 10:00:00,22.75,22.75,22.72,22.74,18600.0,12.3168,12.3168,12.3006,12.3114,18600.0
2005-09-08 10:05:00,22.74,22.74,22.72,22.74,20200.0,12.3114,12.3114,12.3006,12.3114,20200.0
2005-09-08 10:10:00,22.75,22.75,22.73,22.73,29000.0,12.3168,12.3168,12.306,12.306,29000.0
2005-09-08 10:15:00,22.74,22.74,22.72,22.73,22200.0,12.3114,12.3114,12.3006,12.306,22200.0
2005-09-08 10:20:00,22.73,22.73,22.7,22.71,27800.0,12.306,12.306,12.2897,12.2952,27800.0
2005-09-08 10:25:00,22.71,22.74,22.7,22.74,17000.0,12.2952,12.3114,12.2897,12.3114,17000.0
2005-09-08 10:30:00,22.74,22.79,22.73,22.77,37200.0,12.3114,12.3385,12.306,12.3276,37200.0
2005-09-08 10:35:00,22.77,22.8,22.75,22.79,24000.0,12.3276,12.3439,12.3168,12.3385,24000.0
2005-09-08 10:40:00,22.78,22.78,22.73,22.73,27800.0,12.3331,12.3331,12.306,12.306,27800.0
2005-09-08 10:45:00,22.73,22.73,22.72,22.73,12800.0,12.306,12.306,12.3006,12.306,12800.0
2005-09-08 10:50:00,22.73,22.74,22.73,22.73,17600.0,12.306,12.3114,12.306,12.306,17600.0
2005-09-08 10:55:00,22.74,22.74,22.73,22.74,12000.0,12.3114,12.3114,12.306,12.3114,12000.0
2005-09-08 11:00:00,22.73,22.74,22.72,22.73,25400.0,12.306,12.3114,12.3006,12.306,25400.0
2005-09-08 11:05:00,22.73,22.75,22.73,22.75,8600.0,12.306,12.3168,12.306,12.3168,8600.0
2005-09-08 11:10:00,22.75,22.77,22.75,22.75,21800.0,12.3168,12.3276,12.3168,12.3168,21800.0
2005-09-08 11:15:00,22.75,22.75,22.72,22.72,135800.0,12.3168,12.3168,12.3006,12.3006,135800.0
2005-09-08 11:20:00,22.73,22.74,22.72,22.73,116200.0,12.306,12.3114,12.3006,12.306,116200.0
2005-09-08 11:25:00,22.74,22.74,22.72,22.73,27400.0,12.3114,12.3114,12.3006,12.306,27400.0
2005-09-08 11:30:00,22.73,22.73,22.7,22.73,76200.0,12.306,12.306,12.2897,12.306,76200.0
2005-09-08 11:35:00,22.72,22.73,22.72,22.73,19800.0,12.3006,12.306,12.3006,12.306,19800.0
2005-09-08 11:40:00,22.73,22.73,22.72,22.72,17400.0,12.306,12.306,12.3006,12.3006,17400.0
2005-09-08 11:45:00,22.72,22.74,22.72,22.73,16400.0,12.3006,12.3114,12.3006,12.306,16400.0
2005-09-08 11:50:00,22.73,22.73,22.72,22.73,13600.0,12.306,12.306,12.3006,12.306,13600.0
2005-09-08 11:55:00,22.72,22.72,22.72,22.72,8200.0,12.3006,12.3006,12.3006,12.3006,8200.0
2005-09-08 12:00:00,22.72,22.73,22.71,22.73,16600.0,12.3006,12.306,12.2952,12.306,16600.0
2005-09-08 12:05:00,22.72,22.73,22.72,22.72,17800.0,12.3006,12.306,12.3006,12.3006,17800.0
2005-09-08 12:10:00,22.72,22.72,22.72,22.72,12000.0,12.3006,12.3006,12.3006,12.3006,12000.0
2005-09-08 12:15:00,22.72,22.74,22.71,22.73,21200.0,12.3006,12.3114,12.2952,12.306,21200.0
2005-09-08 12:20:00,22.73,22.73,22.71,22.71,13600.0,12.306,12.306,12.2952,12.2952,13600.0
2005-09-08 12:25:00,22.71,22.71,22.69,22.7,9000.0,12.2952,12.2952,12.2843,12.2897,9000.0
2005-09-08 12:30:00,22.7,22.7,22.69,22.69,24200.0,12.2897,12.2897,12.2843,12.2843,24200.0
2005-09-08 12:35:00,22.7,22.7,22.69,22.7,16800.0,12.2897,12.2897,12.2843,12.2897,16800.0
2005-09-08 12:40:00,22.7,22.71,22.7,22.71,7200.0,12.2897,12.2952,12.2897,12.2952,7200.0
2005-09-08 12:45:00,22.71,22.72,22.71,22.72,18200.0,12.2952,12.3006,12.2952,12.3006,18200.0
2005-09-08 12:50:00,22.72,22.73,22.72,22.73,22600.0,12.3006,12.306,12.3006,12.306,22600.0
2005-09-08 12:55:00,22.73,22.73,22.72,22.73,12600.0,12.306,12.306,12.3006,12.306,12600.0
2005-09-08 13:00:00,22.73,22.73,22.72,22.72,16400.0,12.306,12.306,12.3006,12.3006,16400.0
2005-09-08 13:05:00,22.72,22.74,22.72,22.74,15600.0,12.3006,12.3114,12.3006,12.3114,15600.0
2005-09-08 13:10:00,22.73,22.73,22.72,22.73,210800.0,12.306,12.306,12.3006,12.306,210800.0
2005-09-08 13:15:00,22.73,22.73,22.72,22.73,12200.0,12.306,12.306,12.3006,12.306,12200.0
2005-09-08 13:20:00,22.73,22.74,22.72,22.73,14000.0,12.306,12.3114,12.3006,12.306,14000.0
2005-09-08 13:25:00,22.73,22.73,22.72,22.73,15000.0,12.306,12.306,12.3006,12.306,15000.0
2005-09-08 13:30:00,22.73,22.73,22.72,22.73,15000.0,12.306,12.306,12.3006,12.306,15000.0
2005-09-08 13:35:00,22.72,22.72,22.72,22.72,16600.0,12.3006,12.3006,12.3006,12.3006,16600.0
2005-09-08 13:40:00,22.72,22.73,22.72,22.73,15600.0,12.3006,12.306,12.3006,12.306,15600.0
2005-09-08 13:45:00,22.73,22.73,22.72,22.73,20800.0,12.306,12.306,12.3006,12.306,20800.0
2005-09-08 13:50:00,22.74,22.74,22.72,22.72,17000.0,12.3114,12.3114,12.3006,12.3006,17000.0
2005-09-08 13:55:00,22.72,22.73,22.72,22.73,14400.0,12.3006,12.306,12.3006,12.306,14400.0
2005-09-08 14:00:00,22.73,22.73,22.72,22.73,16600.0,12.306,12.306,12.3006,12.306,16600.0
2005-09-08 14:05:00,22.73,22.73,22.72,22.72,20600.0,12.306,12.306,12.3006,12.3006,20600.0
2005-09-08 14:10:00,22.72,22.72,22.7,22.71,20800.0,12.3006,12.3006,12.2897,12.2952,20800.0
2005-09-08 14:15:00,22.71,22.71,22.68,22.71,22200.0,12.2952,12.2952,12.2789,12.2952,22200.0
2005-09-08 14:20:00,22.7,22.71,22.68,22.7,19800.0,12.2897,12.2952,12.2789,12.2897,19800.0
2005-09-08 14:25:00,22.7,22.71,22.68,22.71,24600.0,12.2897,12.2952,12.2789,12.2952,24600.0
2005-09-08 14:30:00,22.7,22.7,22.69,22.7,8400.0,12.2897,12.2897,12.2843,12.2897,8400.0
2005-09-08 14:35:00,22.7,22.7,22.69,22.7,15800.0,12.2897,12.2897,12.2843,12.2897,15800.0
2005-09-08 14:40:00,22.71,22.71,22.68,22.7,19600.0,12.2952,12.2952,12.2789,12.2897,19600.0
2005-09-08 14:45:00,22.71,22.71,22.69,22.7,7400.0,12.2952,12.2952,12.2843,12.2897,7400.0
2005-09-08 14:50:00,22.7,22.72,22.7,22.72,37200.0,12.2897,12.3006,12.2897,12.3006,37200.0
2005-09-08 14:55:00,22.72,22.73,22.7,22.7,32200.0,12.3006,12.306,12.2897,12.2897,32200.0
2005-09-08 15:00:00,22.7,22.7,22.65,22.66,29600.0,12.2897,12.2897,12.2627,12.2681,29600.0
2005-09-08 15:05:00,22.65,22.65,22.64,22.65,31800.0,12.2627,12.2627,12.2573,12.2627,31800.0
2005-09-08 15:10:00,22.65,22.65,22.6,22.6,59400.0,12.2627,12.2627,12.2356,12.2356,59400.0
2005-09-08 15:15:00,22.6,22.61,22.59,22.6,69000.0,12.2356,12.241,12.2302,12.2356,69000.0
2005-09-08 15:20:00,22.61,22.61,22.57,22.57,31600.0,12.241,12.241,12.2194,12.2194,31600.0
2005-09-08 15:25:00,22.57,22.57,22.49,22.54,109400.0,12.2194,12.2194,12.176,12.2031,109400.0
2005-09-08 15:30:00,22.52,22.58,22.52,22.57,69000.0,12.1923,12.2248,12.1923,12.2194,69000.0
2005-09-08 15:35:00,22.57,22.57,22.53,22.54,75200.0,12.2194,12.2194,12.1977,12.2031,75200.0
2005-09-08 15:40:00,22.54,22.56,22.52,22.56,73800.0,12.2031,12.2139,12.1923,12.2139,73800.0
2005-09-08 15:45:00,22.56,22.56,22.52,22.53,84200.0,12.2139,12.2139,12.1923,12.1977,84200.0
2005-09-08 15:50:00,22.53,22.55,22.53,22.53,65600.0,12.1977,12.2085,12.1977,12.1977,65600.0
2005-09-08 15:55:00,22.53,22.53,22.49,22.5,121200.0,12.1977,12.1977,12.176,12.1815,121200.0
2005-09-09 09:30:00,22.58,22.58,22.5,22.53,21400.0,12.2248,12.2248,12.1815,12.1977,21400.0
2005-09-09 09:35:00,22.58,22.58,22.52,22.57,48000.0,12.2248,12.2248,12.1923,12.2194,48000.0
2005-09-09 09:40:00,22.57,22.6,22.57,22.6,37600.0,12.2194,12.2356,12.2194,12.2356,37600.0
2005-09-09 09:45:00,22.59,22.6,22.54,22.58,34200.0,12.2302,12.2356,12.2031,12.2248,34200.0
2005-09-09 09:50:00,22.59,22.59,22.58,22.58,14000.0,12.2302,12.2302,12.2248,12.2248,14000.0
2005-09-09 09:55:00,22.57,22.6,22.56,22.59,20200.0,12.2194,12.2356,12.2139,12.2302,20200.0
2005-09-09 10:00:00,22.58,22.67,22.58,22.66,35600.0,12.2248,12.2735,12.2248,12.2681,35600.0
2005-09-09 10:05:00,22.66,22.7,22.66,22.69,16800.0,12.2681,12.2897,12.2681,12.2843,16800.0
2005-09-09 10:10:00,22.69,22.7,22.68,22.7,23400.0,12.2843,12.2897,12.2789,12.2897,23400.0
2005-09-09 10:15:00,22.7,22.72,22.68,22.69,26200.0,12.2897,12.3006,12.2789,12.2843,26200.0
2005-09-09 10:20:00,22.7,22.7,22.65,22.68,24000.0,12.2897,12.2897,12.2627,12.2789,24000.0
2005-09-09 10:25:00,22.67,22.67,22.64,22.66,29200.0,12.2735,12.2735,12.2573,12.2681,29200.0
2005-09-09 10:30:00,22.66,22.68,22.65,22.68,37200.0,12.2681,12.2789,12.2627,12.2789,37200.0
2005-09-09 10:35:00,22.67,22.7,22.67,22.7,18000.0,12.2735,12.2897,12.2735,12.2897,18000.0
2005-09-09 10:40:00,22.7,22.71,22.7,22.71,10600.0,12.2897,12.2952,12.2897,12.2952,10600.0
2005-09-09 10:45:00,22.71,22.71,22.7,22.7,11800.0,12.2952,12.2952,12.2897,12.2897,11800.0
2005-09-09 10:50:00,22.7,22.71,22.68,22.68,85400.0,12.2897,12.2952,12.2789,12.2789,85400.0
2005-09-09 10:55:00,22.67,22.68,22.67,22.67,114400.0,12.2735,12.2789,12.2735,12.2735,114400.0
2005-09-09 11:00:00,22.67,22.71,22.67,22.7,23400.0,12.2735,12.2952,12.2735,12.2897,23400.0
2005-09-09 11:05:00,22.7,22.7,22.69,22.7,6200.0,12.2897,12.2897,12.2843,12.2897,6200.0
2005-09-09 11:10:00,22.7,22.7,22.69,22.7,8000.0,12.2897,12.2897,12.2843,12.2897,8000.0
2005-09-09 11:15:00,22.7,22.7,22.69,22.7,11200.0,12.2897,12.2897,12.2843,12.2897,11200.0
2005-09-09 11:20:00,22.7,22.73,22.7,22.73,14000.0,12.2897,12.306,12.2897,12.306,14000.0
2005-09-09 11:25:00,22.73,22.73,22.71,22.72,9400.0,12.306,12.306,12.2952,12.3006,9400.0
2005-09-09 11:30:00,22.72,22.72,22.7,22.71,29800.0,12.3006,12.3006,12.2897,12.2952,29800.0
2005-09-09 11:35:00,22.71,22.73,22.71,22.73,11000.0,12.2952,12.306,12.2952,12.306,11000.0
2005-09-09 11:40:00,22.73,22.77,22.72,22.77,32200.0,12.306,12.3276,12.3006,12.3276,32200.0
2005-09-09 11:45:00,22.77,22.77,22.76,22.77,5200.0,12.3276,12.3276,12.3222,12.3276,5200.0
2005-09-09 11:50:00,22.76,22.77,22.76,22.77,6200.0,12.3222,12.3276,12.3222,12.3276,6200.0
2005-09-09 11:55:00,22.77,22.77,22.75,22.75,5200.0,12.3276,12.3276,12.3168,12.3168,5200.0
2005-09-09 12:00:00,22.75,22.78,22.75,22.77,13800.0,12.3168,12.3331,12.3168,12.3276,13800.0
2005-09-09 12:05:00,22.77,22.77,22.75,22.75,4000.0,12.3276,12.3276,12.3168,12.3168,4000.0
2005-09-09 12:10:00,22.77,22.77,22.76,22.77,2800.0,12.3276,12.3276,12.3222,12.3276,2800.0
2005-09-09 12:15:00,22.77,22.77,22.76,22.77,5600.0,12.3276,12.3276,12.3222,12.3276,5600.0
2005-09-09 12:20:00,22.76,22.78,22.75,22.77,5400.0,12.3222,12.3331,12.3168,12.3276,5400.0
2005-09-09 12:25:00,22.77,22.78,22.77,22.77,7800.0,12.3276,12.3331,12.3276,12.3276,7800.0
2005-09-09 12:30:00,22.78,22.78,22.75,22.77,5800.0,12.3331,12.3331,12.3168,12.3276,5800.0
2005-09-09 12:35:00,22.77,22.77,22.75,22.76,14600.0,12.3276,12.3276,12.3168,12.3222,14600.0
2005-09-09 12:40:00,22.75,22.77,22.75,22.77,4800.0,12.3168,12.3276,12.3168,12.3276,4800.0
2005-09-09 12:45:00,22.77,22.77,22.75,22.76,17800.0,12.3276,12.3276,12.3168,12.3222,17800.0
2005-09-09 12:50:00,22.75,22.85,22.75,22.83,57600.0,12.3168,12.3709,12.3168,12.3601,57600.0
2005-09-09 12:55:00,22.83,22.83,22.81,22.82,11200.0,12.3601,12.3601,12.3493,12.3547,11200.0
2005-09-09 13:00:00,22.81,22.83,22.81,22.83,15600.0,12.3493,12.3601,12.3493,12.3601,15600.0
2005-09-09 13:05:00,22.82,22.83,22.82,22.83,6200.0,12.3547,12.3601,12.3547,12.3601,6200.0
2005-09-09 13:10:00,22.83,22.87,22.83,22.87,49600.0,12.3601,12.3818,12.3601,12.3818,49600.0
2005-09-09 13:15:00,22.87,22.93,22.87,22.9,34800.0,12.3818,12.4143,12.3818,12.398,34800.0
2005-09-09 13:20:00,22.9,22.91,22.89,22.9,18600.0,12.398,12.4034,12.3926,12.398,18600.0
2005-09-09 13:25:00,22.89,22.91,22.89,22.91,7400.0,12.3926,12.4034,12.3926,12.4034,7400.0
2005-09-09 13:30:00,22.91,22.94,22.91,22.93,15800.0,12.4034,12.4197,12.4034,12.4143,15800.0
2005-09-09 13:35:00,22.93,22.99,22.89,22.97,60000.0,12.4143,12.4467,12.3926,12.4359,60000.0
2005-09-09 13:40:00,22.96,23.0,22.96,22.98,34200.0,12.4305,12.4522,12.4305,12.4413,34200.0
2005-09-09 13:45:00,22.99,23.0,22.98,23.0,27600.0,12.4467,12.4522,12.4413,12.4522,27600.0
2005-09-09 13:50:00,23.01,23.01,22.99,23.0,25800.0,12.4576,12.4576,12.4467,12.4522,25800.0
2005-09-09 13:55:00,23.0,23.02,23.0,23.0,7000.0,12.4522,12.463,12.4522,12.4522,7000.0
2005-09-09 14:00:00,23.01,23.02,22.99,23.0,22400.0,12.4576,12.463,12.4467,12.4522,22400.0
2005-09-09 14:05:00,22.99,22.99,22.97,22.97,18200.0,12.4467,12.4467,12.4359,12.4359,18200.0
2005-09-09 14:10:00,22.97,22.98,22.97,22.98,10800.0,12.4359,12.4413,12.4359,12.4413,10800.0
2005-09-09 14:15:00,22.98,22.98,22.97,22.97,8200.0,12.4413,12.4413,12.4359,12.4359,8200.0
2005-09-09 14:20:00,22.98,23.0,22.97,22.99,14400.0,12.4413,12.4522,12.4359,12.4467,14400.0
2005-09-09 14:25:00,22.99,23.0,22.98,23.0,13400.0,12.4467,12.4522,12.4413,12.4522,13400.0
2005-09-09 14:30:00,23.0,23.0,22.99,22.99,7200.0,12.4522,12.4522,12.4467,12.4467,7200.0
2005-09-09 14:35:00,22.99,23.0,22.99,23.0,9200.0,12.4467,12.4522,12.4467,12.4522,9200.0
2005-09-09 14:40:00,23.0,23.01,23.0,23.0,22200.0,12.4522,12.4576,12.4522,12.4522,22200.0
2005-09-09 14:45:00,23.0,23.04,23.0,23.03,22800.0,12.4522,12.4738,12.4522,12.4684,22800.0
2005-09-09 14:50:00,23.03,23.03,23.01,23.01,7200.0,12.4684,12.4684,12.4576,12.4576,7200.0
2005-09-09 14:55:00,23.02,23.02,22.99,23.0,11800.0,12.463,12.463,12.4467,12.4522,11800.0
2005-09-09 15:00:00,23.0,23.0,22.98,22.99,10600.0,12.4522,12.4522,12.4413,12.4467,10600.0
2005-09-09 15:05:00,23.0,23.0,22.99,22.99,19200.0,12.4522,12.4522,12.4467,12.4467,19200.0
2005-09-09 15:10:00,22.99,22.99,22.92,22.93,42200.0,12.4467,12.4467,12.4088,12.4143,42200.0
2005-09-09 15:15:00,22.93,22.93,22.83,22.87,99800.0,12.4143,12.4143,12.3601,12.3818,99800.0
2005-09-09 15:20:00,22.87,22.9,22.87,22.88,13800.0,12.3818,12.398,12.3818,12.3872,13800.0
2005-09-09 15:25:00,22.88,22.91,22.88,22.91,13000.0,12.3872,12.4034,12.3872,12.4034,13000.0
2005-09-09 15:30:00,22.9,22.91,22.9,22.9,8400.0,12.398,12.4034,12.398,12.398,8400.0
2005-09-09 15:35:00,22.9,22.9,22.89,22.9,14800.0,12.398,12.398,12.3926,12.398,14800.0
2005-09-09 15:40:00,22.91,22.91,22.9,22.9,22200.0,12.4034,12.4034,12.398,12.398,22200.0
2005-09-09 15:45:00,22.9,22.9,22.87,22.88,58800.0,12.398,12.398,12.3818,12.3872,58800.0
2005-09-09 15:50:00,22.88,22.88,22.86,22.86,21400.0,12.3872,12.3872,12.3764,12.3764,21400.0
2005-09-09 15:55:00,22.86,22.88,22.86,22.87,45800.0,12.3764,12.3872,12.3764,12.3818,45800.0
2005-09-12 09:30:00,22.89,22.89,22.81,22.81,39200.0,12.3926,12.3926,12.3493,12.3493,39200.0
2005-09-12 09:35:00,22.8,22.83,22.78,22.82,11600.0,12.3439,12.3601,12.3331,12.3547,11600.0
2005-09-12 09:40:00,22.82,22.88,22.81,22.86,14400.0,12.3547,12.3872,12.3493,12.3764,14400.0
2005-09-12 09:45:00,22.86,22.87,22.83,22.85,7400.0,12.3764,12.3818,12.3601,12.3709,7400.0
2005-09-12 09:50:00,22.84,22.95,22.84,22.85,24200.0,12.3655,12.4251,12.3655,12.3709,24200.0
2005-09-12 09:55:00,22.85,22.87,22.84,22.86,2400.0,12.3709,12.3818,12.3655,12.3764,2400.0
2005-09-12 10:00:00,22.85,22.86,22.79,22.81,8400.0,12.3709,12.3764,12.3385,12.3493,8400.0
2005-09-12 10:05:00,22.79,22.82,22.77,22.81,7600.0,12.3385,12.3547,12.3276,12.3493,7600.0
2005-09-12 10:10:00,22.81,22.81,22.78,22.79,4000.0,12.3493,12.3493,12.3331,12.3385,4000.0
2005-09-12 10:15:00,22.78,22.78,22.75,22.78,8600.0,12.3331,12.3331,12.3168,12.3331,8600.0
2005-09-12 10:20:00,22.78,22.78,22.75,22.75,13600.0,12.3331,12.3331,12.3168,12.3168,13600.0
2005-09-12 10:25:00,22.75,22.77,22.74,22.75,25200.0,12.3168,12.3276,12.3114,12.3168,25200.0
2005-09-12 10:30:00,22.76,22.8,22.75,22.79,11400.0,12.3222,12.3439,12.3168,12.3385,11400.0
2005-09-12 10:35:00,22.79,22.84,22.79,22.82,11800.0,12.3385,12.3655,12.3385,12.3547,11800.0
2005-09-12 10:40:00,22.83,22.91,22.83,22.91,11400.0,12.3601,12.4034,12.3601,12.4034,11400.0
2005-09-12 10:45:00,22.9,22.92,22.88,22.92,27000.0,12.398,12.4088,12.3872,12.4088,27000.0
2005-09-12 10:50:00,22.92,22.93,22.91,22.91,225400.0,12.4088,12.4143,12.4034,12.4034,225400.0
2005-09-12 10:55:00,22.89,22.9,22.86,22.88,10400.0,12.3926,12.398,12.3764,12.3872,10400.0
2005-09-12 11:00:00,22.86,22.88,22.86,22.88,204200.0,12.3764,12.3872,12.3764,12.3872,204200.0
2005-09-12 11:05:00,22.87,22.88,22.87,22.88,10800.0,12.3818,12.3872,12.3818,12.3872,10800.0
2005-09-12 11:10:00,22.89,22.89,22.86,22.86,17800.0,12.3926,12.3926,12.3764,12.3764,17800.0
2005-09-12 11:15:00,22.86,22.87,22.85,22.87,18000.0,12.3764,12.3818,12.3709,12.3818,18000.0
2005-09-12 11:20:00,22.86,22.88,22.86,22.88,11000.0,12.3764,12.3872,12.3764,12.3872,11000.0
2005-09-12 11:25:00,22.89,22.89,22.86,22.86,12600.0,12.3926,12.3926,12.3764,12.3764,12600.0
2005-09-12 11:30:00,22.86,22.86,22.83,22.85,13000.0,12.3764,12.3764,12.3601,12.3709,13000.0
2005-09-12 11:35:00,22.84,22.84,22.81,22.83,8000.0,12.3655,12.3655,12.3493,12.3601,8000.0
2005-09-12 11:40:00,22.81,22.81,22.78,22.78,13600.0,12.3493,12.3493,12.3331,12.3331,13600.0
2005-09-12 11:45:00,22.79,22.79,22.78,22.78,14800.0,12.3385,12.3385,12.3331,12.3331,14800.0
2005-09-12 11:50:00,22.78,22.78,22.76,22.77,5400.0,12.3331,12.3331,12.3222,12.3276,5400.0
2005-09-12 11:55:00,22.77,22.78,22.75,22.76,13800.0,12.3276,12.3331,12.3168,12.3222,13800.0
2005-09-12 12:00:00,22.75,22.76,22.75,22.75,6000.0,12.3168,12.3222,12.3168,12.3168,6000.0
2005-09-12 12:05:00,22.75,22.76,22.75,22.76,17200.0,12.3168,12.3222,12.3168,12.3222,17200.0
2005-09-12 12:10:00,22.75,22.75,22.72,22.75,30000.0,12.3168,12.3168,12.3006,12.3168,30000.0
2005-09-12 12:15:00,22.75,22.77,22.75,22.77,4600.0,12.3168,12.3276,12.3168,12.3276,4600.0
2005-09-12 12:20:00,22.76,22.78,22.76,22.78,6200.0,12.3222,12.3331,12.3222,12.3331,6200.0
2005-09-12 12:25:00,22.78,22.78,22.76,22.77,11400.0,12.3331,12.3331,12.3222,12.3276,11400.0
2005-09-12 12:30:00,22.77,22.78,22.73,22.73,19400.0,12.3276,12.3331,12.306,12.306,19400.0
2005-09-12 12:35:00,22.73,22.75,22.73,22.75,11600.0,12.306,12.3168,12.306,12.3168,11600.0
2005-09-12 12:40:00,22.74,22.74,22.73,22.74,6800.0,12.3114,12.3114,12.306,12.3114,6800.0
2005-09-12 12:45:00,22.73,22.74,22.72,22.72,11200.0,12.306,12.3114,12.3006,12.3006,11200.0
2005-09-12 12:50:00,22.72,22.72,22.71,22.72,4000.0,12.3006,12.3006,12.2952,12.3006,4000.0
2005-09-12 12:55:00,22.72,22.73,22.7,22.71,20800.0,12.3006,12.306,12.2897,12.2952,20800.0
2005-09-12 13:00:00,22.71,22.72,22.7,22.72,10000.0,12.2952,12.3006,12.2897,12.3006,10000.0
2005-09-12 13:05:00,22.72,22.73,22.71,22.73,6000.0,12.3006,12.306,12.2952,12.306,6000.0
2005-09-12 13:10:00,22.73,22.74,22.72,22.72,13200.0,12.306,12.3114,12.3006,12.3006,13200.0
2005-09-12 13:15:00,22.72,22.74,22.71,22.74,9400.0,12.3006,12.3114,12.2952,12.3114,9400.0
2005-09-12 13:20:00,22.74,22.74,22.72,22.73,9600.0,12.3114,12.3114,12.3006,12.306,9600.0
2005-09-12 13:25:00,22.73,22.73,22.7,22.7,20400.0,12.306,12.306,12.2897,12.2897,20400.0
2005-09-12 13:30:00,22.69,22.7,22.68,22.68,19400.0,12.2843,12.2897,12.2789,12.2789,19400.0
2005-09-12 13:35:00,22.7,22.74,22.67,22.72,32800.0,12.2897,12.3114,12.2735,12.3006,32800.0
2005-09-12 13:40:00,22.72,22.72,22.71,22.72,18200.0,12.3006,12.3006,12.2952,12.3006,18200.0
2005-09-12 13:45:00,22.71,22.71,22.69,22.69,10800.0,12.2952,12.2952,12.2843,12.2843,10800.0
2005-09-12 13:50:00,22.68,22.7,22.67,22.67,22200.0,12.2789,12.2897,12.2735,12.2735,22200.0
2005-09-12 13:55:00,22.67,22.67,22.64,22.65,20800.0,12.2735,12.2735,12.2573,12.2627,20800.0
2005-09-12 14:00:00,22.65,22.66,22.65,22.66,12800.0,12.2627,12.2681,12.2627,12.2681,12800.0
2005-09-12 14:05:00,22.66,22.67,22.64,22.67,16200.0,12.2681,12.2735,12.2573,12.2735,16200.0
2005-09-12 14:10:00,22.65,22.7,22.65,22.7,19400.0,12.2627,12.2897,12.2627,12.2897,19400.0
2005-09-12 14:15:00,22.7,22.7,22.68,22.7,13800.0,12.2897,12.2897,12.2789,12.2897,13800.0
2005-09-12 14:20:00,22.68,22.71,22.68,22.71,10400.0,12.2789,12.2952,12.2789,12.2952,10400.0
2005-09-12 14:25:00,22.7,22.71,22.68,22.69,14400.0,12.2897,12.2952,12.2789,12.2843,14400.0
2005-09-12 14:30:00,22.68,22.7,22.68,22.7,7000.0,12.2789,12.2897,12.2789,12.2897,7000.0
2005-09-12 14:35:00,22.7,22.7,22.67,22.68,16200.0,12.2897,12.2897,12.2735,12.2789,16200.0
2005-09-12 14:40:00,22.68,22.68,22.66,22.68,10400.0,12.2789,12.2789,12.2681,12.2789,10400.0
2005-09-12 14:45:00,22.66,22.68,22.66,22.68,10000.0,12.2681,12.2789,12.2681,12.2789,10000.0
2005-09-12 14:50:00,22.68,22.68,22.66,22.68,31200.0,12.2789,12.2789,12.2681,12.2789,31200.0
2005-09-12 14:55:00,22.68,22.69,22.66,22.67,29000.0,12.2789,12.2843,12.2681,12.2735,29000.0
2005-09-12 15:00:00,22.67,22.67,22.64,22.66,62000.0,12.2735,12.2735,12.2573,12.2681,62000.0
2005-09-12 15:05:00,22.65,22.65,22.64,22.65,17600.0,12.2627,12.2627,12.2573,12.2627,17600.0
2005-09-12 15:10:00,22.65,22.67,22.64,22.67,38000.0,12.2627,12.2735,12.2573,12.2735,38000.0
2005-09-12 15:15:00,22.68,22.72,22.66,22.7,38000.0,12.2789,12.3006,12.2681,12.2897,38000.0
2005-09-12 15:20:00,22.7,22.7,22.69,22.7,22400.0,12.2897,12.2897,12.2843,12.2897,22400.0
2005-09-12 15:25:00,22.7,22.7,22.69,22.7,36400.0,12.2897,12.2897,12.2843,12.2897,36400.0
2005-09-12 15:30:00,22.7,22.7,22.66,22.66,27800.0,12.2897,12.2897,12.2681,12.2681,27800.0
2005-09-12 15:35:00,22.66,22.67,22.65,22.67,35800.0,12.2681,12.2735,12.2627,12.2735,35800.0
2005-09-12 15:40:00,22.67,22.69,22.66,22.68,21800.0,12.2735,12.2843,12.2681,12.2789,21800.0
2005-09-12 15:45:00,22.69,22.71,22.68,22.7,24800.0,12.2843,12.2952,12.2789,12.2897,24800.0
2005-09-12 15:50:00,22.7,22.7,22.69,22.7,10800.0,12.2897,12.2897,12.2843,12.2897,10800.0
2005-09-12 15:55:00,22.69,22.7,22.65,22.65,104400.0,12.2843,12.2897,12.2627,12.2627,104400.0
2005-09-13 09:30:00,22.53,22.63,22.45,22.63,47400.0,12.1977,12.2518,12.1544,12.2518,47400.0
2005-09-13 09:35:00,22.61,22.61,22.55,22.6,46800.0,12.241,12.241,12.2085,12.2356,46800.0
2005-09-13 09:40:00,22.6,22.61,22.49,22.51,43800.0,12.2356,12.241,12.176,12.1869,43800.0
2005-09-13 09:45:00,22.47,22.57,22.47,22.55,8800.0,12.1652,12.2194,12.1652,12.2085,8800.0
2005-09-13 09:50:00,22.54,22.54,22.48,22.49,8000.0,12.2031,12.2031,12.1706,12.176,8000.0
2005-09-13 09:55:00,22.49,22.49,22.41,22.41,18800.0,12.176,12.176,12.1327,12.1327,18800.0
2005-09-13 10:00:00,22.42,22.54,22.42,22.53,28200.0,12.1381,12.2031,12.1381,12.1977,28200.0
2005-09-13 10:05:00,22.53,22.53,22.49,22.52,52000.0,12.1977,12.1977,12.176,12.1923,52000.0
2005-09-13 10:10:00,22.52,22.56,22.52,22.55,70000.0,12.1923,12.2139,12.1923,12.2085,70000.0
2005-09-13 10:15:00,22.55,22.58,22.55,22.58,89600.0,12.2085,12.2248,12.2085,12.2248,89600.0
2005-09-13 10:20:00,22.58,22.59,22.58,22.58,8800.0,12.2248,12.2302,12.2248,12.2248,8800.0
2005-09-13 10:25:00,22.59,22.63,22.58,22.63,13400.0,12.2302,12.2518,12.2248,12.2518,13400.0
2005-09-13 10:30:00,22.63,22.63,22.63,22.63,10600.0,12.2518,12.2518,12.2518,12.2518,10600.0
2005-09-13 10:35:00,22.63,22.65,22.63,22.64,55800.0,12.2518,12.2627,12.2518,12.2573,55800.0
2005-09-13 10:40:00,22.64,22.64,22.61,22.63,12800.0,12.2573,12.2573,12.241,12.2518,12800.0
2005-09-13 10:45:00,22.62,22.62,22.57,22.57,24600.0,12.2464,12.2464,12.2194,12.2194,24600.0
2005-09-13 10:50:00,22.57,22.58,22.55,22.55,7600.0,12.2194,12.2248,12.2085,12.2085,7600.0
2005-09-13 10:55:00,22.56,22.57,22.56,22.56,4400.0,12.2139,12.2194,12.2139,12.2139,4400.0
2005-09-13 11:00:00,22.57,22.6,22.57,22.59,42600.0,12.2194,12.2356,12.2194,12.2302,42600.0
2005-09-13 11:05:00,22.59,22.63,22.59,22.63,18000.0,12.2302,12.2518,12.2302,12.2518,18000.0
2005-09-13 11:10:00,22.63,22.63,22.61,22.61,10600.0,12.2518,12.2518,12.241,12.241,10600.0
2005-09-13 11:15:00,22.6,22.61,22.6,22.61,8600.0,12.2356,12.241,12.2356,12.241,8600.0
2005-09-13 11:20:00,22.61,22.64,22.6,22.6,27800.0,12.241,12.2573,12.2356,12.2356,27800.0
2005-09-13 11:25:00,22.61,22.61,22.59,22.59,5200.0,12.241,12.241,12.2302,12.2302,5200.0
2005-09-13 11:30:00,22.59,22.59,22.58,22.58,12400.0,12.2302,12.2302,12.2248,12.2248,12400.0
2005-09-13 11:35:00,22.58,22.58,22.56,22.58,17600.0,12.2248,12.2248,12.2139,12.2248,17600.0
2005-09-13 11:40:00,22.58,22.59,22.57,22.57,5200.0,12.2248,12.2302,12.2194,12.2194,5200.0
2005-09-13 11:45:00,22.57,22.57,22.56,22.56,6000.0,12.2194,12.2194,12.2139,12.2139,6000.0
2005-09-13 11:50:00,22.56,22.56,22.53,22.53,13600.0,12.2139,12.2139,12.1977,12.1977,13600.0
2005-09-13 11:55:00,22.53,22.54,22.53,22.53,4000.0,12.1977,12.2031,12.1977,12.1977,4000.0
2005-09-13 12:00:00,22.54,22.54,22.53,22.54,6800.0,12.2031,12.2031,12.1977,12.2031,6800.0
2005-09-13 12:05:00,22.54,22.54,22.5,22.5,20200.0,12.2031,12.2031,12.1815,12.1815,20200.0
2005-09-13 12:10:00,22.5,22.5,22.49,22.5,20200.0,12.1815,12.1815,12.176,12.1815,20200.0
2005-09-13 12:15:00,22.5,22.5,22.49,22.5,11800.0,12.1815,12.1815,12.176,12.1815,11800.0
2005-09-13 12:20:00,22.5,22.5,22.5,22.5,6800.0,12.1815,12.1815,12.1815,12.1815,6800.0
2005-09-13 12:25:00,22.5,22.5,22.5,22.5,5600.0,12.1815,12.1815,12.1815,12.1815,5600.0
2005-09-13 12:30:00,22.5,22.51,22.5,22.5,60000.0,12.1815,12.1869,12.1815,12.1815,60000.0
2005-09-13 12:35:00,22.5,22.5,22.5,22.5,61200.0,12.1815,12.1815,12.1815,12.1815,61200.0
2005-09-13 12:40:00,22.5,22.5,22.5,22.5,8200.0,12.1815,12.1815,12.1815,12.1815,8200.0
2005-09-13 12:45:00,22.5,22.5,22.47,22.48,16400.0,12.1815,12.1815,12.1652,12.1706,16400.0
2005-09-13 12:50:00,22.48,22.48,22.45,22.45,15800.0,12.1706,12.1706,12.1544,12.1544,15800.0
2005-09-13 12:55:00,22.45,22.48,22.45,22.47,12000.0,12.1544,12.1706,12.1544,12.1652,12000.0
2005-09-13 13:00:00,22.48,22.49,22.47,22.49,11600.0,12.1706,12.176,12.1652,12.176,11600.0
2005-09-13 13:05:00,22.49,22.5,22.49,22.49,19400.0,12.176,12.1815,12.176,12.176,19400.0
2005-09-13 13:10:00,22.49,22.49,22.49,22.49,5000.0,12.176,12.176,12.176,12.176,5000.0
2005-09-13 13:15:00,22.5,22.5,22.49,22.5,4000.0,12.1815,12.1815,12.176,12.1815,4000.0
2005-09-13 13:20:00,22.5,22.5,22.46,22.47,12600.0,12.1815,12.1815,12.1598,12.1652,12600.0
2005-09-13 13:25:00,22.47,22.5,22.47,22.5,8200.0,12.1652,12.1815,12.1652,12.1815,8200.0
2005-09-13 13:30:00,22.5,22.51,22.5,22.51,16400.0,12.1815,12.1869,12.1815,12.1869,16400.0
2005-09-13 13:35:00,22.52,22.55,22.52,22.54,17400.0,12.1923,12.2085,12.1923,12.2031,17400.0
2005-09-13 13:40:00,22.54,22.54,22.51,22.53,16000.0,12.2031,12.2031,12.1869,12.1977,16000.0
2005-09-13 13:45:00,22.52,22.52,22.51,22.52,9000.0,12.1923,12.1923,12.1869,12.1923,9000.0
2005-09-13 13:50:00,22.53,22.53,22.52,22.53,7800.0,12.1977,12.1977,12.1923,12.1977,7800.0
2005-09-13 13:55:00,22.53,22.53,22.52,22.52,23400.0,12.1977,12.1977,12.1923,12.1923,23400.0
2005-09-13 14:00:00,22.52,22.53,22.52,22.52,13400.0,12.1923,12.1977,12.1923,12.1923,13400.0
2005-09-13 14:05:00,22.53,22.54,22.52,22.53,37200.0,12.1977,12.2031,12.1923,12.1977,37200.0
2005-09-13 14:10:00,22.54,22.56,22.53,22.53,22600.0,12.2031,12.2139,12.1977,12.1977,22600.0
2005-09-13 14:15:00,22.54,22.58,22.54,22.55,16400.0,12.2031,12.2248,12.2031,12.2085,16400.0
2005-09-13 14:20:00,22.56,22.62,22.55,22.55,28000.0,12.2139,12.2464,12.2085,12.2085,28000.0
2005-09-13 14:25:00,22.55,22.56,22.53,22.53,9600.0,12.2085,12.2139,12.1977,12.1977,9600.0
2005-09-13 14:30:00,22.53,22.56,22.53,22.55,21000.0,12.1977,12.2139,12.1977,12.2085,21000.0
2005-09-13 14:35:00,22.56,22.57,22.56,22.57,3000.0,12.2139,12.2194,12.2139,12.2194,3000.0
2005-09-13 14:40:00,22.57,22.57,22.56,22.56,10800.0,12.2194,12.2194,12.2139,12.2139,10800.0
2005-09-13 14:45:00,22.55,22.55,22.53,22.55,15800.0,12.2085,12.2085,12.1977,12.2085,15800.0
2005-09-13 14:50:00,22.55,22.57,22.55,22.55,13000.0,12.2085,12.2194,12.2085,12.2085,13000.0
2005-09-13 14:55:00,22.55,22.57,22.53,22.55,47400.0,12.2085,12.2194,12.1977,12.2085,47400.0
2005-09-13 15:00:00,22.54,22.54,22.52,22.53,14400.0,12.2031,12.2031,12.1923,12.1977,14400.0
2005-09-13 15:05:00,22.52,22.52,22.44,22.48,18000.0,12.1923,12.1923,12.149,12.1706,18000.0
2005-09-13 15:10:00,22.47,22.49,22.45,22.48,20400.0,12.1652,12.176,12.1544,12.1706,20400.0
2005-09-13 15:15:00,22.48,22.49,22.47,22.48,9000.0,12.1706,12.176,12.1652,12.1706,9000.0
2005-09-13 15:20:00,22.47,22.49,22.45,22.48,23800.0,12.1652,12.176,12.1544,12.1706,23800.0
2005-09-13 15:25:00,22.49,22.5,22.49,22.5,26200.0,12.176,12.1815,12.176,12.1815,26200.0
2005-09-13 15:30:00,22.5,22.5,22.48,22.5,16200.0,12.1815,12.1815,12.1706,12.1815,16200.0
2005-09-13 15:35:00,22.5,22.51,22.47,22.47,10400.0,12.1815,12.1869,12.1652,12.1652,10400.0
2005-09-13 15:40:00,22.48,22.48,22.44,22.48,21600.0,12.1706,12.1706,12.149,12.1706,21600.0
2005-09-13 15:45:00,22.47,22.47,22.43,22.47,18800.0,12.1652,12.1652,12.1436,12.1652,18800.0
2005-09-13 15:50:00,22.47,22.48,22.46,22.46,10400.0,12.1652,12.1706,12.1598,12.1598,10400.0
2005-09-13 15:55:00,22.46,22.47,22.42,22.42,59800.0,12.1598,12.1652,12.1381,12.1381,59800.0
2005-09-14 09:30:00,22.51,22.58,22.5,22.51,35600.0,12.1869,12.2248,12.1815,12.1869,35600.0
2005-09-14 09:35:00,22.51,22.53,22.5,22.52,23000.0,12.1869,12.1977,12.1815,12.1923,23000.0
2005-09-14 09:40:00,22.52,22.63,22.5,22.63,26000.0,12.1923,12.2518,12.1815,12.2518,26000.0
2005-09-14 09:45:00,22.63,22.67,22.6,22.67,80800.0,12.2518,12.2735,12.2356,12.2735,80800.0
2005-09-14 09:50:00,22.67,22.68,22.61,22.63,24800.0,12.2735,12.2789,12.241,12.2518,24800.0
2005-09-14 09:55:00,22.63,22.64,22.59,22.61,12800.0,12.2518,12.2573,12.2302,12.241,12800.0
2005-09-14 10:00:00,22.61,22.68,22.61,22.67,40800.0,12.241,12.2789,12.241,12.2735,40800.0
2005-09-14 10:05:00,22.67,22.67,22.6,22.6,28200.0,12.2735,12.2735,12.2356,12.2356,28200.0
2005-09-14 10:10:00,22.6,22.6,22.58,22.58,23200.0,12.2356,12.2356,12.2248,12.2248,23200.0
2005-09-14 10:15:00,22.58,22.58,22.52,22.52,25400.0,12.2248,12.2248,12.1923,12.1923,25400.0
2005-09-14 10:20:00,22.52,22.52,22.47,22.47,29600.0,12.1923,12.1923,12.1652,12.1652,29600.0
2005-09-14 10:25:00,22.47,22.47,22.42,22.42,40400.0,12.1652,12.1652,12.1381,12.1381,40400.0
2005-09-14 10:30:00,22.42,22.46,22.42,22.45,41800.0,12.1381,12.1598,12.1381,12.1544,41800.0
2005-09-14 10:35:00,22.46,22.48,22.45,22.45,43400.0,12.1598,12.1706,12.1544,12.1544,43400.0
2005-09-14 10:40:00,22.45,22.5,22.45,22.5,24000.0,12.1544,12.1815,12.1544,12.1815,24000.0
2005-09-14 10:45:00,22.5,22.5,22.48,22.5,13400.0,12.1815,12.1815,12.1706,12.1815,13400.0
2005-09-14 10:50:00,22.5,22.52,22.5,22.52,8800.0,12.1815,12.1923,12.1815,12.1923,8800.0
2005-09-14 10:55:00,22.52,22.55,22.52,22.55,17600.0,12.1923,12.2085,12.1923,12.2085,17600.0
2005-09-14 11:00:00,22.55,22.57,22.54,22.56,28000.0,12.2085,12.2194,12.2031,12.2139,28000.0
2005-09-14 11:05:00,22.56,22.62,22.56,22.61,29400.0,12.2139,12.2464,12.2139,12.241,29400.0
2005-09-14 11:10:00,22.61,22.63,22.6,22.62,51400.0,12.241,12.2518,12.2356,12.2464,51400.0
2005-09-14 11:15:00,22.63,22.65,22.59,22.59,22600.0,12.2518,12.2627,12.2302,12.2302,22600.0
2005-09-14 11:20:00,22.59,22.63,22.59,22.63,54000.0,12.2302,12.2518,12.2302,12.2518,54000.0
2005-09-14 11:25:00,22.62,22.64,22.62,22.64,12200.0,12.2464,12.2573,12.2464,12.2573,12200.0
2005-09-14 11:30:00,22.64,22.68,22.64,22.68,14600.0,12.2573,12.2789,12.2573,12.2789,14600.0
2005-09-14 11:35:00,22.68,22.73,22.68,22.72,23200.0,12.2789,12.306,12.2789,12.3006,23200.0
2005-09-14 11:40:00,22.73,22.75,22.72,22.75,47000.0,12.306,12.3168,12.3006,12.3168,47000.0
2005-09-14 11:45:00,22.75,22.75,22.75,22.75,11600.0,12.3168,12.3168,12.3168,12.3168,11600.0
2005-09-14 11:50:00,22.75,22.75,22.75,22.75,15000.0,12.3168,12.3168,12.3168,12.3168,15000.0
2005-09-14 11:55:00,22.75,22.77,22.75,22.77,16000.0,12.3168,12.3276,12.3168,12.3276,16000.0
2005-09-14 12:00:00,22.76,22.77,22.75,22.77,12000.0,12.3222,12.3276,12.3168,12.3276,12000.0
2005-09-14 12:05:00,22.77,22.77,22.76,22.77,11600.0,12.3276,12.3276,12.3222,12.3276,11600.0
2005-09-14 12:10:00,22.78,22.83,22.78,22.82,18600.0,12.3331,12.3601,12.3331,12.3547,18600.0
2005-09-14 12:15:00,22.82,22.82,22.82,22.82,11600.0,12.3547,12.3547,12.3547,12.3547,11600.0
2005-09-14 12:20:00,22.82,22.84,22.82,22.84,30600.0,12.3547,12.3655,12.3547,12.3655,30600.0
2005-09-14 12:25:00,22.85,22.85,22.84,22.84,10000.0,12.3709,12.3709,12.3655,12.3655,10000.0
2005-09-14 12:30:00,22.84,22.86,22.83,22.85,39200.0,12.3655,12.3764,12.3601,12.3709,39200.0
2005-09-14 12:35:00,22.86,22.86,22.84,22.84,13600.0,12.3764,12.3764,12.3655,12.3655,13600.0
2005-09-14 12:40:00,22.85,22.85,22.84,22.84,88600.0,12.3709,12.3709,12.3655,12.3655,88600.0
2005-09-14 12:45:00,22.84,22.85,22.84,22.84,10000.0,12.3655,12.3709,12.3655,12.3655,10000.0
2005-09-14 12:50:00,22.84,22.85,22.84,22.84,7200.0,12.3655,12.3709,12.3655,12.3655,7200.0
2005-09-14 12:55:00,22.84,22.85,22.83,22.85,7000.0,12.3655,12.3709,12.3601,12.3709,7000.0
2005-09-14 13:00:00,22.85,22.86,22.85,22.86,5000.0,12.3709,12.3764,12.3709,12.3764,5000.0
2005-09-14 13:05:00,22.86,22.9,22.86,22.9,19600.0,12.3764,12.398,12.3764,12.398,19600.0
2005-09-14 13:10:00,22.9,22.9,22.88,22.88,15800.0,12.398,12.398,12.3872,12.3872,15800.0
2005-09-14 13:15:00,22.89,22.9,22.88,22.88,17600.0,12.3926,12.398,12.3872,12.3872,17600.0
2005-09-14 13:20:00,22.88,22.88,22.85,22.85,14800.0,12.3872,12.3872,12.3709,12.3709,14800.0
2005-09-14 13:25:00,22.86,22.86,22.84,22.84,10400.0,12.3764,12.3764,12.3655,12.3655,10400.0
2005-09-14 13:30:00,22.84,22.84,22.82,22.82,11000.0,12.3655,12.3655,12.3547,12.3547,11000.0
2005-09-14 13:35:00,22.82,22.82,22.76,22.77,17000.0,12.3547,12.3547,12.3222,12.3276,17000.0
2005-09-14 13:40:00,22.77,22.77,22.74,22.75,12600.0,12.3276,12.3276,12.3114,12.3168,12600.0
2005-09-14 13:45:00,22.75,22.76,22.74,22.76,9600.0,12.3168,12.3222,12.3114,12.3222,9600.0
2005-09-14 13:50:00,22.76,22.78,22.76,22.77,12000.0,12.3222,12.3331,12.3222,12.3276,12000.0
2005-09-14 13:55:00,22.78,22.81,22.78,22.8,13400.0,12.3331,12.3493,12.3331,12.3439,13400.0
2005-09-14 14:00:00,22.81,22.83,22.81,22.82,10000.0,12.3493,12.3601,12.3493,12.3547,10000.0
2005-09-14 14:05:00,22.83,22.85,22.82,22.84,21200.0,12.3601,12.3709,12.3547,12.3655,21200.0
2005-09-14 14:10:00,22.85,22.85,22.84,22.84,12000.0,12.3709,12.3709,12.3655,12.3655,12000.0
2005-09-14 14:15:00,22.84,22.84,22.8,22.8,19800.0,12.3655,12.3655,12.3439,12.3439,19800.0
2005-09-14 14:20:00,22.79,22.81,22.79,22.8,22000.0,12.3385,12.3493,12.3385,12.3439,22000.0
2005-09-14 14:25:00,22.8,22.83,22.8,22.83,20000.0,12.3439,12.3601,12.3439,12.3601,20000.0
2005-09-14 14:30:00,22.83,22.85,22.83,22.84,36400.0,12.3601,12.3709,12.3601,12.3655,36400.0
2005-09-14 14:35:00,22.84,22.84,22.83,22.84,27200.0,12.3655,12.3655,12.3601,12.3655,27200.0
2005-09-14 14:40:00,22.84,22.85,22.84,22.85,22200.0,12.3655,12.3709,12.3655,12.3709,22200.0
2005-09-14 14:45:00,22.85,22.85,22.84,22.85,8200.0,12.3709,12.3709,12.3655,12.3709,8200.0
2005-09-14 14:50:00,22.85,22.86,22.84,22.84,60400.0,12.3709,12.3764,12.3655,12.3655,60400.0
2005-09-14 14:55:00,22.84,22.85,22.84,22.84,15600.0,12.3655,12.3709,12.3655,12.3655,15600.0
2005-09-14 15:00:00,22.84,22.84,22.83,22.83,57800.0,12.3655,12.3655,12.3601,12.3601,57800.0
2005-09-14 15:05:00,22.84,22.84,22.83,22.83,44000.0,12.3655,12.3655,12.3601,12.3601,44000.0
2005-09-14 15:10:00,22.84,22.85,22.83,22.85,45800.0,12.3655,12.3709,12.3601,12.3709,45800.0
2005-09-14 15:15:00,22.84,22.86,22.84,22.84,48800.0,12.3655,12.3764,12.3655,12.3655,48800.0
2005-09-14 15:20:00,22.84,22.84,22.83,22.83,13200.0,12.3655,12.3655,12.3601,12.3601,13200.0
2005-09-14 15:25:00,22.83,22.88,22.83,22.88,42800.0,12.3601,12.3872,12.3601,12.3872,42800.0
2005-09-14 15:30:00,22.86,22.88,22.86,22.88,26600.0,12.3764,12.3872,12.3764,12.3872,26600.0
2005-09-14 15:35:00,22.87,22.87,22.86,22.86,25800.0,12.3818,12.3818,12.3764,12.3764,25800.0
2005-09-14 15:40:00,22.86,22.9,22.86,22.89,58600.0,12.3764,12.398,12.3764,12.3926,58600.0
2005-09-14 15:45:00,22.89,22.97,22.89,22.96,38200.0,12.3926,12.4359,12.3926,12.4305,38200.0
2005-09-14 15:50:00,22.96,22.96,22.91,22.95,94400.0,12.4305,12.4305,12.4034,12.4251,94400.0
2005-09-14 15:55:00,22.95,22.95,22.93,22.94,56000.0,12.4251,12.4251,12.4143,12.4197,56000.0
2005-09-15 09:30:00,22.9,22.93,22.85,22.93,50400.0,12.398,12.4143,12.3709,12.4143,50400.0
2005-09-15 09:35:00,22.95,23.19,22.95,23.19,59000.0,12.4251,12.555,12.4251,12.555,59000.0
2005-09-15 09:40:00,23.18,23.19,23.15,23.18,27600.0,12.5496,12.555,12.5334,12.5496,27600.0
2005-09-15 09:45:00,23.18,23.18,23.0,23.04,37200.0,12.5496,12.5496,12.4522,12.4738,37200.0
2005-09-15 09:50:00,23.03,23.05,23.03,23.04,20800.0,12.4684,12.4792,12.4684,12.4738,20800.0
2005-09-15 09:55:00,23.02,23.03,22.98,23.0,19200.0,12.463,12.4684,12.4413,12.4522,19200.0
2005-09-15 10:00:00,23.0,23.0,22.97,22.99,21200.0,12.4522,12.4522,12.4359,12.4467,21200.0
2005-09-15 10:05:00,22.98,23.03,22.98,23.03,13600.0,12.4413,12.4684,12.4413,12.4684,13600.0
2005-09-15 10:10:00,23.03,23.03,23.0,23.0,9200.0,12.4684,12.4684,12.4522,12.4522,9200.0
2005-09-15 10:15:00,23.0,23.04,23.0,23.04,14000.0,12.4522,12.4738,12.4522,12.4738,14000.0
2005-09-15 10:20:00,23.03,23.03,23.02,23.02,13800.0,12.4684,12.4684,12.463,12.463,13800.0
2005-09-15 10:25:00,23.02,23.02,23.0,23.02,13200.0,12.463,12.463,12.4522,12.463,13200.0
2005-09-15 10:30:00,23.02,23.08,23.02,23.06,19000.0,12.463,12.4955,12.463,12.4846,19000.0
2005-09-15 10:35:00,23.07,23.07,23.04,23.04,15200.0,12.4901,12.4901,12.4738,12.4738,15200.0
2005-09-15 10:40:00,23.03,23.04,23.0,23.0,22000.0,12.4684,12.4738,12.4522,12.4522,22000.0
2005-09-15 10:45:00,23.0,23.0,22.96,22.97,15600.0,12.4522,12.4522,12.4305,12.4359,15600.0
2005-09-15 10:50:00,22.97,23.04,22.96,23.03,24600.0,12.4359,12.4738,12.4305,12.4684,24600.0
2005-09-15 10:55:00,23.03,23.08,23.03,23.08,31600.0,12.4684,12.4955,12.4684,12.4955,31600.0
2005-09-15 11:00:00,23.08,23.09,23.05,23.05,46400.0,12.4955,12.5009,12.4792,12.4792,46400.0
2005-09-15 11:05:00,23.05,23.06,23.04,23.06,8800.0,12.4792,12.4846,12.4738,12.4846,8800.0
2005-09-15 11:10:00,23.06,23.06,23.04,23.04,9400.0,12.4846,12.4846,12.4738,12.4738,9400.0
2005-09-15 11:15:00,23.04,23.06,23.04,23.06,8800.0,12.4738,12.4846,12.4738,12.4846,8800.0
2005-09-15 11:20:00,23.06,23.08,23.06,23.08,14600.0,12.4846,12.4955,12.4846,12.4955,14600.0
2005-09-15 11:25:00,23.08,23.08,23.04,23.05,8400.0,12.4955,12.4955,12.4738,12.4792,8400.0
2005-09-15 11:30:00,23.05,23.05,23.02,23.03,7200.0,12.4792,12.4792,12.463,12.4684,7200.0
2005-09-15 11:35:00,23.02,23.02,23.01,23.02,5800.0,12.463,12.463,12.4576,12.463,5800.0
2005-09-15 11:40:00,23.02,23.04,23.01,23.04,16600.0,12.463,12.4738,12.4576,12.4738,16600.0
2005-09-15 11:45:00,23.04,23.04,23.01,23.01,9600.0,12.4738,12.4738,12.4576,12.4576,9600.0
2005-09-15 11:50:00,23.01,23.01,23.0,23.01,9400.0,12.4576,12.4576,12.4522,12.4576,9400.0
2005-09-15 11:55:00,23.01,23.01,22.99,22.99,8000.0,12.4576,12.4576,12.4467,12.4467,8000.0
2005-09-15 12:00:00,22.99,22.99,22.95,22.97,16000.0,12.4467,12.4467,12.4251,12.4359,16000.0
2005-09-15 12:05:00,22.97,22.98,22.9,22.91,11600.0,12.4359,12.4413,12.398,12.4034,11600.0
2005-09-15 12:10:00,22.91,22.93,22.89,22.93,9400.0,12.4034,12.4143,12.3926,12.4143,9400.0
2005-09-15 12:15:00,22.93,22.96,22.93,22.95,7200.0,12.4143,12.4305,12.4143,12.4251,7200.0
2005-09-15 12:20:00,22.95,22.95,22.93,22.93,4600.0,12.4251,12.4251,12.4143,12.4143,4600.0
2005-09-15 12:25:00,22.92,22.95,22.91,22.95,8800.0,12.4088,12.4251,12.4034,12.4251,8800.0
2005-09-15 12:30:00,22.94,22.96,22.94,22.96,6000.0,12.4197,12.4305,12.4197,12.4305,6000.0
2005-09-15 12:35:00,22.95,22.96,22.93,22.93,4800.0,12.4251,12.4305,12.4143,12.4143,4800.0
2005-09-15 12:40:00,22.93,22.93,22.93,22.93,7600.0,12.4143,12.4143,12.4143,12.4143,7600.0
2005-09-15 12:45:00,22.93,22.93,22.93,22.93,7800.0,12.4143,12.4143,12.4143,12.4143,7800.0
2005-09-15 12:50:00,22.93,22.94,22.93,22.94,10800.0,12.4143,12.4197,12.4143,12.4197,10800.0
2005-09-15 12:55:00,22.93,22.94,22.93,22.93,4600.0,12.4143,12.4197,12.4143,12.4143,4600.0
2005-09-15 13:00:00,22.93,22.93,22.92,22.92,6600.0,12.4143,12.4143,12.4088,12.4088,6600.0
2005-09-15 13:05:00,22.91,22.96,22.91,22.96,15800.0,12.4034,12.4305,12.4034,12.4305,15800.0
2005-09-15 13:10:00,22.95,22.99,22.95,22.97,23400.0,12.4251,12.4467,12.4251,12.4359,23400.0
2005-09-15 13:15:00,22.97,22.99,22.96,22.98,7000.0,12.4359,12.4467,12.4305,12.4413,7000.0
2005-09-15 13:20:00,22.97,22.98,22.94,22.94,6200.0,12.4359,12.4413,12.4197,12.4197,6200.0
2005-09-15 13:25:00,22.93,22.93,22.89,22.89,22000.0,12.4143,12.4143,12.3926,12.3926,22000.0
2005-09-15 13:30:00,22.88,22.89,22.86,22.86,14200.0,12.3872,12.3926,12.3764,12.3764,14200.0
2005-09-15 13:35:00,22.87,22.87,22.84,22.86,10400.0,12.3818,12.3818,12.3655,12.3764,10400.0
2005-09-15 13:40:00,22.85,22.86,22.84,22.85,7800.0,12.3709,12.3764,12.3655,12.3709,7800.0
2005-09-15 13:45:00,22.85,22.88,22.85,22.88,9400.0,12.3709,12.3872,12.3709,12.3872,9400.0
2005-09-15 13:50:00,22.88,22.91,22.88,22.9,10200.0,12.3872,12.4034,12.3872,12.398,10200.0
2005-09-15 13:55:00,22.9,22.9,22.88,22.88,8600.0,12.398,12.398,12.3872,12.3872,8600.0
2005-09-15 14:00:00,22.87,22.88,22.86,22.86,5800.0,12.3818,12.3872,12.3764,12.3764,5800.0
2005-09-15 14:05:00,22.86,22.89,22.86,22.89,4200.0,12.3764,12.3926,12.3764,12.3926,4200.0
2005-09-15 14:10:00,22.88,22.89,22.87,22.87,4200.0,12.3872,12.3926,12.3818,12.3818,4200.0
2005-09-15 14:15:00,22.86,22.86,22.84,22.85,9200.0,12.3764,12.3764,12.3655,12.3709,9200.0
2005-09-15 14:20:00,22.84,22.86,22.82,22.82,10400.0,12.3655,12.3764,12.3547,12.3547,10400.0
2005-09-15 14:25:00,22.82,22.83,22.81,22.83,8400.0,12.3547,12.3601,12.3493,12.3601,8400.0
2005-09-15 14:30:00,22.83,22.87,22.82,22.86,10000.0,12.3601,12.3818,12.3547,12.3764,10000.0
2005-09-15 14:35:00,22.86,22.86,22.85,22.85,7400.0,12.3764,12.3764,12.3709,12.3709,7400.0
2005-09-15 14:40:00,22.85,22.86,22.84,22.85,11000.0,12.3709,12.3764,12.3655,12.3709,11000.0
2005-09-15 14:45:00,22.85,22.87,22.85,22.86,5000.0,12.3709,12.3818,12.3709,12.3764,5000.0
2005-09-15 14:50:00,22.86,22.89,22.86,22.88,4800.0,12.3764,12.3926,12.3764,12.3872,4800.0
2005-09-15 14:55:00,22.88,22.89,22.86,22.89,8400.0,12.3872,12.3926,12.3764,12.3926,8400.0
2005-09-15 15:00:00,22.87,22.89,22.86,22.88,9200.0,12.3818,12.3926,12.3764,12.3872,9200.0
2005-09-15 15:05:00,22.88,22.88,22.86,22.87,9200.0,12.3872,12.3872,12.3764,12.3818,9200.0
2005-09-15 15:10:00,22.87,22.89,22.86,22.88,15200.0,12.3818,12.3926,12.3764,12.3872,15200.0
2005-09-15 15:15:00,22.88,22.89,22.88,22.89,13800.0,12.3872,12.3926,12.3872,12.3926,13800.0
2005-09-15 15:20:00,22.89,22.91,22.89,22.91,11400.0,12.3926,12.4034,12.3926,12.4034,11400.0
2005-09-15 15:25:00,22.91,22.92,22.87,22.89,21600.0,12.4034,12.4088,12.3818,12.3926,21600.0
2005-09-15 15:30:00,22.89,22.89,22.85,22.86,13800.0,12.3926,12.3926,12.3709,12.3764,13800.0
2005-09-15 15:35:00,22.86,22.9,22.85,22.9,33400.0,12.3764,12.398,12.3709,12.398,33400.0
2005-09-15 15:40:00,22.9,22.92,22.9,22.92,30600.0,12.398,12.4088,12.398,12.4088,30600.0
2005-09-15 15:45:00,22.92,22.96,22.92,22.95,37800.0,12.4088,12.4305,12.4088,12.4251,37800.0
2005-09-15 15:50:00,22.95,22.98,22.93,22.97,31000.0,12.4251,12.4413,12.4143,12.4359,31000.0
2005-09-15 15:55:00,22.97,22.97,22.93,22.95,28000.0,12.4359,12.4359,12.4143,12.4251,28000.0
2005-09-16 09:30:00,23.07,23.07,23.04,23.04,438800.0,12.4901,12.4901,12.4738,12.4738,438800.0
2005-09-16 09:35:00,23.05,23.1,23.05,23.1,16600.0,12.4792,12.5063,12.4792,12.5063,16600.0
2005-09-16 09:40:00,23.1,23.11,23.09,23.1,7800.0,12.5063,12.5117,12.5009,12.5063,7800.0
2005-09-16 09:45:00,23.1,23.1,22.99,23.02,26200.0,12.5063,12.5063,12.4467,12.463,26200.0
2005-09-16 09:50:00,23.02,23.05,22.9,22.9,14800.0,12.463,12.4792,12.398,12.398,14800.0
2005-09-16 09:55:00,22.88,23.01,22.88,23.01,13000.0,12.3872,12.4576,12.3872,12.4576,13000.0
2005-09-16 10:00:00,23.01,23.05,23.01,23.05,27600.0,12.4576,12.4792,12.4576,12.4792,27600.0
2005-09-16 10:05:00,23.04,23.1,23.04,23.1,23600.0,12.4738,12.5063,12.4738,12.5063,23600.0
2005-09-16 10:10:00,23.09,23.1,23.09,23.1,15400.0,12.5009,12.5063,12.5009,12.5063,15400.0
2005-09-16 10:15:00,23.1,23.1,23.08,23.08,9800.0,12.5063,12.5063,12.4955,12.4955,9800.0
2005-09-16 10:20:00,23.08,23.09,23.06,23.07,9600.0,12.4955,12.5009,12.4846,12.4901,9600.0
2005-09-16 10:25:00,23.07,23.07,22.98,23.0,12200.0,12.4901,12.4901,12.4413,12.4522,12200.0
2005-09-16 10:30:00,23.0,23.01,22.99,22.99,15200.0,12.4522,12.4576,12.4467,12.4467,15200.0
2005-09-16 10:35:00,22.99,23.01,22.98,23.0,24800.0,12.4467,12.4576,12.4413,12.4522,24800.0
2005-09-16 10:40:00,23.0,23.0,22.97,22.98,20200.0,12.4522,12.4522,12.4359,12.4413,20200.0
2005-09-16 10:45:00,22.97,22.98,22.96,22.97,9600.0,12.4359,12.4413,12.4305,12.4359,9600.0
2005-09-16 10:50:00,22.97,22.97,22.96,22.96,11800.0,12.4359,12.4359,12.4305,12.4305,11800.0
2005-09-16 10:55:00,22.97,22.97,22.95,22.95,9800.0,12.4359,12.4359,12.4251,12.4251,9800.0
2005-09-16 11:00:00,22.96,22.96,22.93,22.94,10800.0,12.4305,12.4305,12.4143,12.4197,10800.0
2005-09-16 11:05:00,22.94,22.97,22.93,22.97,11400.0,12.4197,12.4359,12.4143,12.4359,11400.0
2005-09-16 11:10:00,22.97,22.99,22.96,22.99,16800.0,12.4359,12.4467,12.4305,12.4467,16800.0
2005-09-16 11:15:00,23.0,23.03,23.0,23.02,26200.0,12.4522,12.4684,12.4522,12.463,26200.0
2005-09-16 11:20:00,23.02,23.04,23.02,23.04,8600.0,12.463,12.4738,12.463,12.4738,8600.0
2005-09-16 11:25:00,23.04,23.05,23.02,23.04,24000.0,12.4738,12.4792,12.463,12.4738,24000.0
2005-09-16 11:30:00,23.04,23.04,23.0,23.0,9800.0,12.4738,12.4738,12.4522,12.4522,9800.0
2005-09-16 11:35:00,23.0,23.02,23.0,23.02,9400.0,12.4522,12.463,12.4522,12.463,9400.0
2005-09-16 11:40:00,23.02,23.03,23.01,23.01,8400.0,12.463,12.4684,12.4576,12.4576,8400.0
2005-09-16 11:45:00,23.0,23.0,22.99,22.99,5800.0,12.4522,12.4522,12.4467,12.4467,5800.0
2005-09-16 11:50:00,22.99,22.99,22.97,22.97,7800.0,12.4467,12.4467,12.4359,12.4359,7800.0
2005-09-16 11:55:00,22.97,22.97,22.93,22.93,9200.0,12.4359,12.4359,12.4143,12.4143,9200.0
2005-09-16 12:00:00,22.94,23.0,22.93,22.99,7800.0,12.4197,12.4522,12.4143,12.4467,7800.0
2005-09-16 12:05:00,22.99,22.99,22.93,22.97,11000.0,12.4467,12.4467,12.4143,12.4359,11000.0
2005-09-16 12:10:00,22.97,22.98,22.96,22.97,17000.0,12.4359,12.4413,12.4305,12.4359,17000.0
2005-09-16 12:15:00,22.98,22.98,22.97,22.97,9600.0,12.4413,12.4413,12.4359,12.4359,9600.0
2005-09-16 12:20:00,22.98,23.0,22.98,23.0,7200.0,12.4413,12.4522,12.4413,12.4522,7200.0
2005-09-16 12:25:00,23.0,23.01,23.0,23.01,8000.0,12.4522,12.4576,12.4522,12.4576,8000.0
2005-09-16 12:30:00,23.02,23.02,23.0,23.0,11800.0,12.463,12.463,12.4522,12.4522,11800.0
2005-09-16 12:35:00,23.0,23.01,22.99,23.0,11400.0,12.4522,12.4576,12.4467,12.4522,11400.0
2005-09-16 12:40:00,23.0,23.02,23.0,23.01,18400.0,12.4522,12.463,12.4522,12.4576,18400.0
2005-09-16 12:45:00,23.01,23.01,23.0,23.01,16600.0,12.4576,12.4576,12.4522,12.4576,16600.0
2005-09-16 12:50:00,23.01,23.01,23.0,23.0,10600.0,12.4576,12.4576,12.4522,12.4522,10600.0
2005-09-16 12:55:00,23.0,23.0,22.97,22.98,16600.0,12.4522,12.4522,12.4359,12.4413,16600.0
2005-09-16 13:00:00,22.97,22.98,22.97,22.98,6600.0,12.4359,12.4413,12.4359,12.4413,6600.0
2005-09-16 13:05:00,22.98,22.99,22.97,22.99,11000.0,12.4413,12.4467,12.4359,12.4467,11000.0
2005-09-16 13:10:00,22.98,23.0,22.98,22.99,19400.0,12.4413,12.4522,12.4413,12.4467,19400.0
2005-09-16 13:15:00,22.99,23.0,22.99,23.0,12400.0,12.4467,12.4522,12.4467,12.4522,12400.0
2005-09-16 13:20:00,22.99,23.0,22.98,23.0,7200.0,12.4467,12.4522,12.4413,12.4522,7200.0
2005-09-16 13:25:00,23.0,23.0,22.99,22.99,11000.0,12.4522,12.4522,12.4467,12.4467,11000.0
2005-09-16 13:30:00,22.99,22.99,22.99,22.99,4400.0,12.4467,12.4467,12.4467,12.4467,4400.0
2005-09-16 13:35:00,22.99,22.99,22.98,22.98,6800.0,12.4467,12.4467,12.4413,12.4413,6800.0
2005-09-16 13:40:00,22.97,23.0,22.97,23.0,13600.0,12.4359,12.4522,12.4359,12.4522,13600.0
2005-09-16 13:45:00,23.0,23.0,22.99,23.0,3400.0,12.4522,12.4522,12.4467,12.4522,3400.0
2005-09-16 13:50:00,23.0,23.0,22.97,22.98,7400.0,12.4522,12.4522,12.4359,12.4413,7400.0
2005-09-16 13:55:00,22.98,22.98,22.96,22.96,7200.0,12.4413,12.4413,12.4305,12.4305,7200.0
2005-09-16 14:00:00,22.96,23.0,22.96,22.99,23200.0,12.4305,12.4522,12.4305,12.4467,23200.0
2005-09-16 14:05:00,22.99,23.0,22.98,22.99,22600.0,12.4467,12.4522,12.4413,12.4467,22600.0
2005-09-16 14:10:00,22.99,23.0,22.99,22.99,15800.0,12.4467,12.4522,12.4467,12.4467,15800.0
2005-09-16 14:15:00,22.99,22.99,22.98,22.99,11800.0,12.4467,12.4467,12.4413,12.4467,11800.0
2005-09-16 14:20:00,22.98,23.0,22.98,23.0,9400.0,12.4413,12.4522,12.4413,12.4522,9400.0
2005-09-16 14:25:00,23.0,23.0,22.98,22.98,17800.0,12.4522,12.4522,12.4413,12.4413,17800.0
2005-09-16 14:30:00,22.98,22.98,22.95,22.96,18000.0,12.4413,12.4413,12.4251,12.4305,18000.0
2005-09-16 14:35:00,22.96,22.99,22.96,22.99,15400.0,12.4305,12.4467,12.4305,12.4467,15400.0
2005-09-16 14:40:00,22.98,22.99,22.96,22.97,12200.0,12.4413,12.4467,12.4305,12.4359,12200.0
2005-09-16 14:45:00,22.98,22.98,22.97,22.98,10200.0,12.4413,12.4413,12.4359,12.4413,10200.0
2005-09-16 14:50:00,22.98,23.0,22.98,22.99,13800.0,12.4413,12.4522,12.4413,12.4467,13800.0
2005-09-16 14:55:00,22.99,23.0,22.99,23.0,32000.0,12.4467,12.4522,12.4467,12.4522,32000.0
2005-09-16 15:00:00,23.0,23.0,22.99,23.0,9400.0,12.4522,12.4522,12.4467,12.4522,9400.0
2005-09-16 15:05:00,23.0,23.02,23.0,23.02,13400.0,12.4522,12.463,12.4522,12.463,13400.0
2005-09-16 15:10:00,23.02,23.05,23.02,23.05,20200.0,12.463,12.4792,12.463,12.4792,20200.0
2005-09-16 15:15:00,23.05,23.1,23.05,23.09,40400.0,12.4792,12.5063,12.4792,12.5009,40400.0
2005-09-16 15:20:00,23.09,23.1,23.08,23.09,11600.0,12.5009,12.5063,12.4955,12.5009,11600.0
2005-09-16 15:25:00,23.08,23.08,23.06,23.06,21400.0,12.4955,12.4955,12.4846,12.4846,21400.0
2005-09-16 15:30:00,23.07,23.14,23.06,23.11,57800.0,12.4901,12.528,12.4846,12.5117,57800.0
2005-09-16 15:35:00,23.11,23.18,23.11,23.18,55000.0,12.5117,12.5496,12.5117,12.5496,55000.0
2005-09-16 15:40:00,23.18,23.3,23.18,23.3,188600.0,12.5496,12.6146,12.5496,12.6146,188600.0
2005-09-16 15:45:00,23.3,23.39,23.3,23.39,162000.0,12.6146,12.6633,12.6146,12.6633,162000.0
2005-09-16 15:50:00,23.4,23.46,23.34,23.44,213200.0,12.6687,12.7012,12.6362,12.6904,213200.0
2005-09-16 15:55:00,23.44,23.44,23.42,23.42,225000.0,12.6904,12.6904,12.6795,12.6795,225000.0
2005-09-19 09:30:00,23.39,23.45,23.28,23.3,41400.0,12.6633,12.6958,12.6038,12.6146,41400.0
2005-09-19 09:35:00,23.3,23.4,23.3,23.4,21400.0,12.6146,12.6687,12.6146,12.6687,21400.0
2005-09-19 09:40:00,23.42,23.48,23.38,23.46,23800.0,12.6795,12.712,12.6579,12.7012,23800.0
2005-09-19 09:45:00,23.46,23.55,23.46,23.54,59000.0,12.7012,12.7499,12.7012,12.7445,59000.0
2005-09-19 09:50:00,23.54,23.56,23.52,23.54,32200.0,12.7445,12.7553,12.7337,12.7445,32200.0
2005-09-19 09:55:00,23.54,23.59,23.52,23.55,37000.0,12.7445,12.7716,12.7337,12.7499,37000.0
2005-09-19 10:00:00,23.55,23.56,23.51,23.52,30800.0,12.7499,12.7553,12.7283,12.7337,30800.0
2005-09-19 10:05:00,23.51,23.52,23.46,23.46,21800.0,12.7283,12.7337,12.7012,12.7012,21800.0
2005-09-19 10:10:00,23.45,23.45,23.43,23.43,22800.0,12.6958,12.6958,12.685,12.685,22800.0
2005-09-19 10:15:00,23.43,23.44,23.37,23.37,23200.0,12.685,12.6904,12.6525,12.6525,23200.0
2005-09-19 10:20:00,23.38,23.4,23.38,23.38,18800.0,12.6579,12.6687,12.6579,12.6579,18800.0
2005-09-19 10:25:00,23.38,23.39,23.34,23.34,29400.0,12.6579,12.6633,12.6362,12.6362,29400.0
2005-09-19 10:30:00,23.34,23.43,23.34,23.43,63200.0,12.6362,12.685,12.6362,12.685,63200.0
2005-09-19 10:35:00,23.44,23.52,23.43,23.52,27800.0,12.6904,12.7337,12.685,12.7337,27800.0
2005-09-19 10:40:00,23.54,23.61,23.54,23.61,11600.0,12.7445,12.7824,12.7445,12.7824,11600.0
2005-09-19 10:45:00,23.61,23.62,23.56,23.56,18800.0,12.7824,12.7878,12.7553,12.7553,18800.0
2005-09-19 10:50:00,23.56,23.56,23.52,23.52,18200.0,12.7553,12.7553,12.7337,12.7337,18200.0
2005-09-19 10:55:00,23.52,23.52,23.48,23.48,19400.0,12.7337,12.7337,12.712,12.712,19400.0
2005-09-19 11:00:00,23.48,23.48,23.43,23.43,26800.0,12.712,12.712,12.685,12.685,26800.0
2005-09-19 11:05:00,23.43,23.43,23.4,23.4,15400.0,12.685,12.685,12.6687,12.6687,15400.0
2005-09-19 11:10:00,23.41,23.41,23.39,23.39,14400.0,12.6741,12.6741,12.6633,12.6633,14400.0
2005-09-19 11:15:00,23.4,23.42,23.39,23.42,16200.0,12.6687,12.6795,12.6633,12.6795,16200.0
2005-09-19 11:20:00,23.41,23.42,23.41,23.41,20200.0,12.6741,12.6795,12.6741,12.6741,20200.0
2005-09-19 11:25:00,23.41,23.41,23.39,23.4,14000.0,12.6741,12.6741,12.6633,12.6687,14000.0
2005-09-19 11:30:00,23.4,23.44,23.4,23.44,14400.0,12.6687,12.6904,12.6687,12.6904,14400.0
2005-09-19 11:35:00,23.43,23.45,23.41,23.45,13600.0,12.685,12.6958,12.6741,12.6958,13600.0
2005-09-19 11:40:00,23.44,23.46,23.44,23.44,15600.0,12.6904,12.7012,12.6904,12.6904,15600.0
2005-09-19 11:45:00,23.45,23.46,23.43,23.43,20200.0,12.6958,12.7012,12.685,12.685,20200.0
2005-09-19 11:50:00,23.43,23.43,23.4,23.4,47000.0,12.685,12.685,12.6687,12.6687,47000.0
2005-09-19 11:55:00,23.41,23.42,23.41,23.42,6600.0,12.6741,12.6795,12.6741,12.6795,6600.0
2005-09-19 12:00:00,23.41,23.41,23.41,23.41,18200.0,12.6741,12.6741,12.6741,12.6741,18200.0
2005-09-19 12:05:00,23.42,23.45,23.42,23.45,4200.0,12.6795,12.6958,12.6795,12.6958,4200.0
2005-09-19 12:10:00,23.45,23.48,23.45,23.48,7600.0,12.6958,12.712,12.6958,12.712,7600.0
2005-09-19 12:15:00,23.48,23.51,23.48,23.51,6800.0,12.712,12.7283,12.712,12.7283,6800.0
2005-09-19 12:20:00,23.5,23.53,23.5,23.52,18400.0,12.7229,12.7391,12.7229,12.7337,18400.0
2005-09-19 12:25:00,23.51,23.52,23.5,23.52,21800.0,12.7283,12.7337,12.7229,12.7337,21800.0
2005-09-19 12:30:00,23.52,23.52,23.5,23.52,21600.0,12.7337,12.7337,12.7229,12.7337,21600.0
2005-09-19 12:35:00,23.51,23.51,23.49,23.49,12800.0,12.7283,12.7283,12.7174,12.7174,12800.0
2005-09-19 12:40:00,23.49,23.49,23.49,23.49,8800.0,12.7174,12.7174,12.7174,12.7174,8800.0
2005-09-19 12:45:00,23.49,23.5,23.48,23.49,8800.0,12.7174,12.7229,12.712,12.7174,8800.0
2005-09-19 12:50:00,23.49,23.5,23.49,23.5,7800.0,12.7174,12.7229,12.7174,12.7229,7800.0
2005-09-19 12:55:00,23.5,23.5,23.5,23.5,15400.0,12.7229,12.7229,12.7229,12.7229,15400.0
2005-09-19 13:00:00,23.5,23.5,23.49,23.5,12400.0,12.7229,12.7229,12.7174,12.7229,12400.0
2005-09-19 13:05:00,23.49,23.5,23.47,23.47,9000.0,12.7174,12.7229,12.7066,12.7066,9000.0
2005-09-19 13:10:00,23.47,23.47,23.45,23.45,9400.0,12.7066,12.7066,12.6958,12.6958,9400.0
2005-09-19 13:15:00,23.45,23.45,23.45,23.45,4600.0,12.6958,12.6958,12.6958,12.6958,4600.0
2005-09-19 13:20:00,23.45,23.45,23.43,23.43,17400.0,12.6958,12.6958,12.685,12.685,17400.0
2005-09-19 13:25:00,23.43,23.43,23.42,23.42,6600.0,12.685,12.685,12.6795,12.6795,6600.0
2005-09-19 13:30:00,23.42,23.42,23.42,23.42,6400.0,12.6795,12.6795,12.6795,12.6795,6400.0
2005-09-19 13:35:00,23.42,23.42,23.41,23.42,11200.0,12.6795,12.6795,12.6741,12.6795,11200.0
2005-09-19 13:40:00,23.42,23.42,23.41,23.42,4800.0,12.6795,12.6795,12.6741,12.6795,4800.0
2005-09-19 13:45:00,23.42,23.42,23.39,23.39,20600.0,12.6795,12.6795,12.6633,12.6633,20600.0
2005-09-19 13:50:00,23.39,23.43,23.39,23.43,10400.0,12.6633,12.685,12.6633,12.685,10400.0
2005-09-19 13:55:00,23.43,23.43,23.42,23.42,7600.0,12.685,12.685,12.6795,12.6795,7600.0
2005-09-19 14:00:00,23.42,23.43,23.41,23.42,9200.0,12.6795,12.685,12.6741,12.6795,9200.0
2005-09-19 14:05:00,23.42,23.42,23.4,23.4,14200.0,12.6795,12.6795,12.6687,12.6687,14200.0
2005-09-19 14:10:00,23.4,23.4,23.38,23.4,8400.0,12.6687,12.6687,12.6579,12.6687,8400.0
2005-09-19 14:15:00,23.4,23.4,23.36,23.37,11600.0,12.6687,12.6687,12.6471,12.6525,11600.0
2005-09-19 14:20:00,23.36,23.38,23.34,23.36,12000.0,12.6471,12.6579,12.6362,12.6471,12000.0
2005-09-19 14:25:00,23.35,23.35,23.31,23.33,12200.0,12.6416,12.6416,12.62,12.6308,12200.0
2005-09-19 14:30:00,23.33,23.36,23.33,23.35,19400.0,12.6308,12.6471,12.6308,12.6416,19400.0
2005-09-19 14:35:00,23.35,23.35,23.26,23.34,48200.0,12.6416,12.6416,12.5929,12.6362,48200.0
2005-09-19 14:40:00,23.33,23.34,23.32,23.34,11800.0,12.6308,12.6362,12.6254,12.6362,11800.0
2005-09-19 14:45:00,23.33,23.34,23.31,23.31,16000.0,12.6308,12.6362,12.62,12.62,16000.0
2005-09-19 14:50:00,23.31,23.31,23.29,23.31,12800.0,12.62,12.62,12.6092,12.62,12800.0
2005-09-19 14:55:00,23.3,23.32,23.29,23.3,16000.0,12.6146,12.6254,12.6092,12.6146,16000.0
2005-09-19 15:00:00,23.3,23.32,23.3,23.32,18000.0,12.6146,12.6254,12.6146,12.6254,18000.0
2005-09-19 15:05:00,23.32,23.37,23.32,23.36,13200.0,12.6254,12.6525,12.6254,12.6471,13200.0
2005-09-19 15:10:00,23.36,23.36,23.35,23.35,16600.0,12.6471,12.6471,12.6416,12.6416,16600.0
2005-09-19 15:15:00,23.35,23.38,23.35,23.37,15000.0,12.6416,12.6579,12.6416,12.6525,15000.0
2005-09-19 15:20:00,23.37,23.38,23.35,23.35,10800.0,12.6525,12.6579,12.6416,12.6416,10800.0
2005-09-19 15:25:00,23.35,23.36,23.33,23.35,21800.0,12.6416,12.6471,12.6308,12.6416,21800.0
2005-09-19 15:30:00,23.35,23.38,23.34,23.38,12000.0,12.6416,12.6579,12.6362,12.6579,12000.0
2005-09-19 15:35:00,23.38,23.38,23.34,23.35,19200.0,12.6579,12.6579,12.6362,12.6416,19200.0
2005-09-19 15:40:00,23.35,23.41,23.35,23.36,24000.0,12.6416,12.6741,12.6416,12.6471,24000.0
2005-09-19 15:45:00,23.38,23.39,23.36,23.39,13600.0,12.6579,12.6633,12.6471,12.6633,13600.0
2005-09-19 15:50:00,23.39,23.4,23.36,23.38,13000.0,12.6633,12.6687,12.6471,12.6579,13000.0
2005-09-19 15:55:00,23.38,23.39,23.36,23.36,40000.0,12.6579,12.6633,12.6471,12.6471,40000.0
2005-09-20 09:30:00,23.38,23.4,23.33,23.33,21200.0,12.6579,12.6687,12.6308,12.6308,21200.0
2005-09-20 09:35:00,23.33,23.36,23.31,23.31,7600.0,12.6308,12.6471,12.62,12.62,7600.0
2005-09-20 09:40:00,23.35,23.39,23.29,23.39,67000.0,12.6416,12.6633,12.6092,12.6633,67000.0
2005-09-20 09:45:00,23.39,23.41,23.36,23.39,15000.0,12.6633,12.6741,12.6471,12.6633,15000.0
2005-09-20 09:50:00,23.39,23.39,23.35,23.39,15800.0,12.6633,12.6633,12.6416,12.6633,15800.0
2005-09-20 09:55:00,23.39,23.41,23.34,23.34,29000.0,12.6633,12.6741,12.6362,12.6362,29000.0
2005-09-20 10:00:00,23.35,23.35,23.34,23.34,7200.0,12.6416,12.6416,12.6362,12.6362,7200.0
2005-09-20 10:05:00,23.34,23.37,23.34,23.35,18000.0,12.6362,12.6525,12.6362,12.6416,18000.0
2005-09-20 10:10:00,23.35,23.39,23.35,23.36,20200.0,12.6416,12.6633,12.6416,12.6471,20200.0
2005-09-20 10:15:00,23.36,23.39,23.36,23.36,16200.0,12.6471,12.6633,12.6471,12.6471,16200.0
2005-09-20 10:20:00,23.35,23.36,23.35,23.35,11600.0,12.6416,12.6471,12.6416,12.6416,11600.0
2005-09-20 10:25:00,23.36,23.36,23.35,23.35,10800.0,12.6471,12.6471,12.6416,12.6416,10800.0
2005-09-20 10:30:00,23.35,23.36,23.35,23.36,18400.0,12.6416,12.6471,12.6416,12.6471,18400.0
2005-09-20 10:35:00,23.36,23.38,23.36,23.36,13400.0,12.6471,12.6579,12.6471,12.6471,13400.0
2005-09-20 10:40:00,23.37,23.37,23.36,23.36,6600.0,12.6525,12.6525,12.6471,12.6471,6600.0
2005-09-20 10:45:00,23.36,23.38,23.35,23.37,14600.0,12.6471,12.6579,12.6416,12.6525,14600.0
2005-09-20 10:50:00,23.37,23.38,23.36,23.36,8600.0,12.6525,12.6579,12.6471,12.6471,8600.0
2005-09-20 10:55:00,23.36,23.37,23.34,23.34,14200.0,12.6471,12.6525,12.6362,12.6362,14200.0
2005-09-20 11:00:00,23.35,23.35,23.34,23.34,30000.0,12.6416,12.6416,12.6362,12.6362,30000.0
2005-09-20 11:05:00,23.34,23.35,23.34,23.34,11600.0,12.6362,12.6416,12.6362,12.6362,11600.0
2005-09-20 11:10:00,23.34,23.35,23.34,23.34,11600.0,12.6362,12.6416,12.6362,12.6362,11600.0
2005-09-20 11:15:00,23.34,23.35,23.34,23.34,9000.0,12.6362,12.6416,12.6362,12.6362,9000.0
2005-09-20 11:20:00,23.34,23.34,23.33,23.33,10000.0,12.6362,12.6362,12.6308,12.6308,10000.0
2005-09-20 11:25:00,23.33,23.33,23.31,23.32,6800.0,12.6308,12.6308,12.62,12.6254,6800.0
2005-09-20 11:30:00,23.32,23.32,23.32,23.32,4600.0,12.6254,12.6254,12.6254,12.6254,4600.0
2005-09-20 11:35:00,23.32,23.32,23.3,23.3,8800.0,12.6254,12.6254,12.6146,12.6146,8800.0
2005-09-20 11:40:00,23.29,23.3,23.29,23.3,7800.0,12.6092,12.6146,12.6092,12.6146,7800.0
2005-09-20 11:45:00,23.29,23.29,23.27,23.28,8400.0,12.6092,12.6092,12.5983,12.6038,8400.0
2005-09-20 11:50:00,23.28,23.28,23.27,23.28,10400.0,12.6038,12.6038,12.5983,12.6038,10400.0
2005-09-20 11:55:00,23.28,23.3,23.27,23.3,21800.0,12.6038,12.6146,12.5983,12.6146,21800.0
2005-09-20 12:00:00,23.3,23.31,23.29,23.31,19400.0,12.6146,12.62,12.6092,12.62,19400.0
2005-09-20 12:05:00,23.31,23.31,23.3,23.31,20200.0,12.62,12.62,12.6146,12.62,20200.0
2005-09-20 12:10:00,23.31,23.31,23.3,23.31,9200.0,12.62,12.62,12.6146,12.62,9200.0
2005-09-20 12:15:00,23.3,23.32,23.3,23.32,12000.0,12.6146,12.6254,12.6146,12.6254,12000.0
2005-09-20 12:20:00,23.32,23.34,23.31,23.34,9800.0,12.6254,12.6362,12.62,12.6362,9800.0
2005-09-20 12:25:00,23.34,23.36,23.34,23.35,56200.0,12.6362,12.6471,12.6362,12.6416,56200.0
2005-09-20 12:30:00,23.35,23.35,23.35,23.35,12600.0,12.6416,12.6416,12.6416,12.6416,12600.0
2005-09-20 12:35:00,23.35,23.36,23.35,23.35,20000.0,12.6416,12.6471,12.6416,12.6416,20000.0
2005-09-20 12:40:00,23.35,23.35,23.34,23.34,9400.0,12.6416,12.6416,12.6362,12.6362,9400.0
2005-09-20 12:45:00,23.34,23.34,23.32,23.33,22000.0,12.6362,12.6362,12.6254,12.6308,22000.0
2005-09-20 12:50:00,23.33,23.34,23.33,23.33,9400.0,12.6308,12.6362,12.6308,12.6308,9400.0
2005-09-20 12:55:00,23.33,23.33,23.32,23.33,9200.0,12.6308,12.6308,12.6254,12.6308,9200.0
2005-09-20 13:00:00,23.33,23.33,23.32,23.32,30800.0,12.6308,12.6308,12.6254,12.6254,30800.0
2005-09-20 13:05:00,23.32,23.32,23.32,23.32,6000.0,12.6254,12.6254,12.6254,12.6254,6000.0
2005-09-20 13:10:00,23.32,23.33,23.32,23.33,8600.0,12.6254,12.6308,12.6254,12.6308,8600.0
2005-09-20 13:15:00,23.33,23.33,23.32,23.33,9400.0,12.6308,12.6308,12.6254,12.6308,9400.0
2005-09-20 13:20:00,23.33,23.34,23.32,23.34,10000.0,12.6308,12.6362,12.6254,12.6362,10000.0
2005-09-20 13:25:00,23.34,23.35,23.34,23.34,12400.0,12.6362,12.6416,12.6362,12.6362,12400.0
2005-09-20 13:30:00,23.34,23.35,23.34,23.34,6200.0,12.6362,12.6416,12.6362,12.6362,6200.0
2005-09-20 13:35:00,23.34,23.35,23.34,23.34,10000.0,12.6362,12.6416,12.6362,12.6362,10000.0
2005-09-20 13:40:00,23.34,23.35,23.34,23.34,10600.0,12.6362,12.6416,12.6362,12.6362,10600.0
2005-09-20 13:45:00,23.34,23.35,23.34,23.35,12200.0,12.6362,12.6416,12.6362,12.6416,12200.0
2005-09-20 13:50:00,23.35,23.36,23.34,23.36,10800.0,12.6416,12.6471,12.6362,12.6471,10800.0
2005-09-20 13:55:00,23.35,23.35,23.34,23.34,16800.0,12.6416,12.6416,12.6362,12.6362,16800.0
2005-09-20 14:00:00,23.34,23.35,23.34,23.35,14800.0,12.6362,12.6416,12.6362,12.6416,14800.0
2005-09-20 14:05:00,23.35,23.35,23.35,23.35,11600.0,12.6416,12.6416,12.6416,12.6416,11600.0
2005-09-20 14:10:00,23.36,23.36,23.35,23.36,9400.0,12.6471,12.6471,12.6416,12.6471,9400.0
2005-09-20 14:15:00,23.35,23.36,23.29,23.29,37200.0,12.6416,12.6471,12.6092,12.6092,37200.0
2005-09-20 14:20:00,23.29,23.3,23.25,23.26,28200.0,12.6092,12.6146,12.5875,12.5929,28200.0
2005-09-20 14:25:00,23.25,23.25,23.22,23.23,26400.0,12.5875,12.5875,12.5713,12.5767,26400.0
2005-09-20 14:30:00,23.23,23.28,23.23,23.28,15400.0,12.5767,12.6038,12.5767,12.6038,15400.0
2005-09-20 14:35:00,23.29,23.32,23.28,23.29,18600.0,12.6092,12.6254,12.6038,12.6092,18600.0
2005-09-20 14:40:00,23.28,23.29,23.25,23.27,19600.0,12.6038,12.6092,12.5875,12.5983,19600.0
2005-09-20 14:45:00,23.28,23.29,23.2,23.2,22400.0,12.6038,12.6092,12.5604,12.5604,22400.0
2005-09-20 14:50:00,23.21,23.25,23.19,23.22,19200.0,12.5659,12.5875,12.555,12.5713,19200.0
2005-09-20 14:55:00,23.22,23.22,23.16,23.18,23400.0,12.5713,12.5713,12.5388,12.5496,23400.0
2005-09-20 15:00:00,23.18,23.19,23.08,23.1,82800.0,12.5496,12.555,12.4955,12.5063,82800.0
2005-09-20 15:05:00,23.09,23.11,23.08,23.08,28800.0,12.5009,12.5117,12.4955,12.4955,28800.0
2005-09-20 15:10:00,23.08,23.1,23.05,23.06,28200.0,12.4955,12.5063,12.4792,12.4846,28200.0
2005-09-20 15:15:00,23.06,23.06,23.04,23.04,37400.0,12.4846,12.4846,12.4738,12.4738,37400.0
2005-09-20 15:20:00,23.04,23.07,23.04,23.07,33800.0,12.4738,12.4901,12.4738,12.4901,33800.0
2005-09-20 15:25:00,23.07,23.08,23.04,23.07,73400.0,12.4901,12.4955,12.4738,12.4901,73400.0
2005-09-20 15:30:00,23.07,23.09,23.05,23.05,61400.0,12.4901,12.5009,12.4792,12.4792,61400.0
2005-09-20 15:35:00,23.05,23.05,23.03,23.05,83000.0,12.4792,12.4792,12.4684,12.4792,83000.0
2005-09-20 15:40:00,23.05,23.06,23.04,23.05,48000.0,12.4792,12.4846,12.4738,12.4792,48000.0
2005-09-20 15:45:00,23.05,23.06,23.01,23.01,71800.0,12.4792,12.4846,12.4576,12.4576,71800.0
2005-09-20 15:50:00,23.01,23.01,22.98,22.98,97600.0,12.4576,12.4576,12.4413,12.4413,97600.0
2005-09-20 15:55:00,22.99,22.99,22.98,22.99,97600.0,12.4467,12.4467,12.4413,12.4467,97600.0
2005-09-21 09:30:00,23.07,23.1,23.01,23.05,69200.0,12.4901,12.5063,12.4576,12.4792,69200.0
2005-09-21 09:35:00,23.06,23.07,23.03,23.04,21800.0,12.4846,12.4901,12.4684,12.4738,21800.0
2005-09-21 09:40:00,23.05,23.05,22.99,23.0,13400.0,12.4792,12.4792,12.4467,12.4522,13400.0
2005-09-21 09:45:00,23.0,23.02,22.98,22.98,26800.0,12.4522,12.463,12.4413,12.4413,26800.0
2005-09-21 09:50:00,22.98,22.98,22.93,22.98,42400.0,12.4413,12.4413,12.4143,12.4413,42400.0
2005-09-21 09:55:00,22.98,23.03,22.98,23.0,111800.0,12.4413,12.4684,12.4413,12.4522,111800.0
2005-09-21 10:00:00,23.02,23.02,23.0,23.0,15200.0,12.463,12.463,12.4522,12.4522,15200.0
2005-09-21 10:05:00,23.0,23.0,22.96,22.98,15000.0,12.4522,12.4522,12.4305,12.4413,15000.0
2005-09-21 10:10:00,22.98,22.98,22.91,22.94,19400.0,12.4413,12.4413,12.4034,12.4197,19400.0
2005-09-21 10:15:00,22.96,22.99,22.96,22.98,23600.0,12.4305,12.4467,12.4305,12.4413,23600.0
2005-09-21 10:20:00,22.98,23.01,22.98,23.0,27800.0,12.4413,12.4576,12.4413,12.4522,27800.0
2005-09-21 10:25:00,23.01,23.02,22.98,23.0,34200.0,12.4576,12.463,12.4413,12.4522,34200.0
2005-09-21 10:30:00,23.0,23.02,22.99,23.0,26200.0,12.4522,12.463,12.4467,12.4522,26200.0
2005-09-21 10:35:00,23.02,23.02,22.97,23.0,14000.0,12.463,12.463,12.4359,12.4522,14000.0
2005-09-21 10:40:00,23.0,23.0,23.0,23.0,17200.0,12.4522,12.4522,12.4522,12.4522,17200.0
2005-09-21 10:45:00,23.01,23.02,23.0,23.0,11200.0,12.4576,12.463,12.4522,12.4522,11200.0
2005-09-21 10:50:00,23.0,23.02,23.0,23.01,14800.0,12.4522,12.463,12.4522,12.4576,14800.0
2005-09-21 10:55:00,23.02,23.05,23.02,23.04,54400.0,12.463,12.4792,12.463,12.4738,54400.0
2005-09-21 11:00:00,23.04,23.07,23.04,23.05,19800.0,12.4738,12.4901,12.4738,12.4792,19800.0
2005-09-21 11:05:00,23.05,23.05,23.04,23.04,15800.0,12.4792,12.4792,12.4738,12.4738,15800.0
2005-09-21 11:10:00,23.04,23.05,23.01,23.01,9400.0,12.4738,12.4792,12.4576,12.4576,9400.0
2005-09-21 11:15:00,23.02,23.02,22.99,23.0,5800.0,12.463,12.463,12.4467,12.4522,5800.0
2005-09-21 11:20:00,23.0,23.01,22.99,23.0,12200.0,12.4522,12.4576,12.4467,12.4522,12200.0
2005-09-21 11:25:00,23.01,23.02,22.99,23.0,8200.0,12.4576,12.463,12.4467,12.4522,8200.0
2005-09-21 11:30:00,23.0,23.0,22.98,23.0,12800.0,12.4522,12.4522,12.4413,12.4522,12800.0
2005-09-21 11:35:00,23.0,23.0,22.97,22.97,8600.0,12.4522,12.4522,12.4359,12.4359,8600.0
2005-09-21 11:40:00,22.96,22.97,22.91,22.92,20200.0,12.4305,12.4359,12.4034,12.4088,20200.0
2005-09-21 11:45:00,22.91,22.91,22.87,22.87,12400.0,12.4034,12.4034,12.3818,12.3818,12400.0
2005-09-21 11:50:00,22.88,22.88,22.78,22.79,25400.0,12.3872,12.3872,12.3331,12.3385,25400.0
2005-09-21 11:55:00,22.79,22.79,22.74,22.75,14000.0,12.3385,12.3385,12.3114,12.3168,14000.0
2005-09-21 12:00:00,22.73,22.73,22.68,22.69,16000.0,12.306,12.306,12.2789,12.2843,16000.0
2005-09-21 12:05:00,22.69,22.7,22.65,22.65,17400.0,12.2843,12.2897,12.2627,12.2627,17400.0
2005-09-21 12:10:00,22.66,22.66,22.64,22.65,12600.0,12.2681,12.2681,12.2573,12.2627,12600.0
2005-09-21 12:15:00,22.65,22.65,22.61,22.61,8200.0,12.2627,12.2627,12.241,12.241,8200.0
2005-09-21 12:20:00,22.61,22.63,22.6,22.61,19600.0,12.241,12.2518,12.2356,12.241,19600.0
2005-09-21 12:25:00,22.61,22.63,22.61,22.62,10400.0,12.241,12.2518,12.241,12.2464,10400.0
2005-09-21 12:30:00,22.61,22.61,22.58,22.58,16800.0,12.241,12.241,12.2248,12.2248,16800.0
2005-09-21 12:35:00,22.59,22.59,22.58,22.59,18600.0,12.2302,12.2302,12.2248,12.2302,18600.0
2005-09-21 12:40:00,22.59,22.59,22.58,22.59,11800.0,12.2302,12.2302,12.2248,12.2302,11800.0
2005-09-21 12:45:00,22.59,22.59,22.58,22.58,10000.0,12.2302,12.2302,12.2248,12.2248,10000.0
2005-09-21 12:50:00,22.58,22.59,22.57,22.59,16800.0,12.2248,12.2302,12.2194,12.2302,16800.0
2005-09-21 12:55:00,22.59,22.63,22.59,22.63,39000.0,12.2302,12.2518,12.2302,12.2518,39000.0
2005-09-21 13:00:00,22.63,22.72,22.63,22.72,35200.0,12.2518,12.3006,12.2518,12.3006,35200.0
2005-09-21 13:05:00,22.73,22.75,22.73,22.74,15600.0,12.306,12.3168,12.306,12.3114,15600.0
2005-09-21 13:10:00,22.74,22.75,22.73,22.75,15800.0,12.3114,12.3168,12.306,12.3168,15800.0
2005-09-21 13:15:00,22.75,22.75,22.75,22.75,13800.0,12.3168,12.3168,12.3168,12.3168,13800.0
2005-09-21 13:20:00,22.75,22.75,22.68,22.68,23400.0,12.3168,12.3168,12.2789,12.2789,23400.0
2005-09-21 13:25:00,22.68,22.72,22.68,22.72,12000.0,12.2789,12.3006,12.2789,12.3006,12000.0
2005-09-21 13:30:00,22.72,22.75,22.72,22.75,13600.0,12.3006,12.3168,12.3006,12.3168,13600.0
2005-09-21 13:35:00,22.75,22.75,22.68,22.68,15200.0,12.3168,12.3168,12.2789,12.2789,15200.0
2005-09-21 13:40:00,22.68,22.7,22.68,22.7,10600.0,12.2789,12.2897,12.2789,12.2897,10600.0
2005-09-21 13:45:00,22.7,22.7,22.65,22.66,20800.0,12.2897,12.2897,12.2627,12.2681,20800.0
2005-09-21 13:50:00,22.66,22.66,22.61,22.61,18800.0,12.2681,12.2681,12.241,12.241,18800.0
2005-09-21 13:55:00,22.61,22.64,22.61,22.62,16200.0,12.241,12.2573,12.241,12.2464,16200.0
2005-09-21 14:00:00,22.62,22.64,22.62,22.62,15800.0,12.2464,12.2573,12.2464,12.2464,15800.0
2005-09-21 14:05:00,22.62,22.63,22.6,22.61,14400.0,12.2464,12.2518,12.2356,12.241,14400.0
2005-09-21 14:10:00,22.61,22.66,22.61,22.66,14200.0,12.241,12.2681,12.241,12.2681,14200.0
2005-09-21 14:15:00,22.66,22.73,22.66,22.72,22600.0,12.2681,12.306,12.2681,12.3006,22600.0
2005-09-21 14:20:00,22.72,22.73,22.71,22.72,16000.0,12.3006,12.306,12.2952,12.3006,16000.0
2005-09-21 14:25:00,22.72,22.73,22.69,22.7,22800.0,12.3006,12.306,12.2843,12.2897,22800.0
2005-09-21 14:30:00,22.69,22.71,22.69,22.71,12400.0,12.2843,12.2952,12.2843,12.2952,12400.0
2005-09-21 14:35:00,22.71,22.73,22.7,22.72,14400.0,12.2952,12.306,12.2897,12.3006,14400.0
2005-09-21 14:40:00,22.72,22.75,22.72,22.75,25000.0,12.3006,12.3168,12.3006,12.3168,25000.0
2005-09-21 14:45:00,22.75,22.75,22.72,22.73,23600.0,12.3168,12.3168,12.3006,12.306,23600.0
2005-09-21 14:50:00,22.73,22.73,22.7,22.71,17800.0,12.306,12.306,12.2897,12.2952,17800.0
2005-09-21 14:55:00,22.71,22.75,22.71,22.73,20400.0,12.2952,12.3168,12.2952,12.306,20400.0
2005-09-21 15:00:00,22.73,22.73,22.69,22.7,10000.0,12.306,12.306,12.2843,12.2897,10000.0
2005-09-21 15:05:00,22.69,22.7,22.65,22.66,12200.0,12.2843,12.2897,12.2627,12.2681,12200.0
2005-09-21 15:10:00,22.67,22.75,22.67,22.75,21800.0,12.2735,12.3168,12.2735,12.3168,21800.0
2005-09-21 15:15:00,22.75,22.76,22.72,22.75,21600.0,12.3168,12.3222,12.3006,12.3168,21600.0
2005-09-21 15:20:00,22.75,22.75,22.73,22.73,18600.0,12.3168,12.3168,12.306,12.306,18600.0
2005-09-21 15:25:00,22.73,22.75,22.73,22.74,14200.0,12.306,12.3168,12.306,12.3114,14200.0
2005-09-21 15:30:00,22.74,22.74,22.69,22.74,14800.0,12.3114,12.3114,12.2843,12.3114,14800.0
2005-09-21 15:35:00,22.73,22.73,22.72,22.72,8400.0,12.306,12.306,12.3006,12.3006,8400.0
2005-09-21 15:40:00,22.72,22.73,22.71,22.72,20400.0,12.3006,12.306,12.2952,12.3006,20400.0
2005-09-21 15:45:00,22.72,22.73,22.7,22.72,24200.0,12.3006,12.306,12.2897,12.3006,24200.0
2005-09-21 15:50:00,22.72,22.75,22.72,22.72,38400.0,12.3006,12.3168,12.3006,12.3006,38400.0
2005-09-21 15:55:00,22.71,22.74,22.71,22.73,53400.0,12.2952,12.3114,12.2952,12.306,53400.0
2005-09-22 09:30:00,22.77,22.77,22.57,22.57,50600.0,12.3276,12.3276,12.2194,12.2194,50600.0
2005-09-22 09:35:00,22.56,22.56,22.49,22.5,32200.0,12.2139,12.2139,12.176,12.1815,32200.0
2005-09-22 09:40:00,22.46,22.47,22.3,22.31,28800.0,12.1598,12.1652,12.0732,12.0786,28800.0
2005-09-22 09:45:00,22.34,22.4,22.32,22.4,15800.0,12.0948,12.1273,12.084,12.1273,15800.0
2005-09-22 09:50:00,22.4,22.44,22.36,22.37,19200.0,12.1273,12.149,12.1057,12.1111,19200.0
2005-09-22 09:55:00,22.39,22.55,22.38,22.55,23600.0,12.1219,12.2085,12.1165,12.2085,23600.0
2005-09-22 10:00:00,22.55,22.68,22.55,22.66,27600.0,12.2085,12.2789,12.2085,12.2681,27600.0
2005-09-22 10:05:00,22.66,22.68,22.64,22.67,25800.0,12.2681,12.2789,12.2573,12.2735,25800.0
2005-09-22 10:10:00,22.67,22.67,22.61,22.61,25400.0,12.2735,12.2735,12.241,12.241,25400.0
2005-09-22 10:15:00,22.61,22.61,22.47,22.47,19200.0,12.241,12.241,12.1652,12.1652,19200.0
2005-09-22 10:20:00,22.47,22.47,22.43,22.45,18200.0,12.1652,12.1652,12.1436,12.1544,18200.0
2005-09-22 10:25:00,22.46,22.47,22.46,22.47,20400.0,12.1598,12.1652,12.1598,12.1652,20400.0
2005-09-22 10:30:00,22.48,22.57,22.48,22.56,19000.0,12.1706,12.2194,12.1706,12.2139,19000.0
2005-09-22 10:35:00,22.56,22.61,22.56,22.6,11600.0,12.2139,12.241,12.2139,12.2356,11600.0
2005-09-22 10:40:00,22.59,22.59,22.55,22.59,18800.0,12.2302,12.2302,12.2085,12.2302,18800.0
2005-09-22 10:45:00,22.58,22.59,22.57,22.57,17600.0,12.2248,12.2302,12.2194,12.2194,17600.0
2005-09-22 10:50:00,22.55,22.55,22.52,22.53,13000.0,12.2085,12.2085,12.1923,12.1977,13000.0
2005-09-22 10:55:00,22.52,22.53,22.52,22.53,9000.0,12.1923,12.1977,12.1923,12.1977,9000.0
2005-09-22 11:00:00,22.53,22.59,22.53,22.58,16200.0,12.1977,12.2302,12.1977,12.2248,16200.0
2005-09-22 11:05:00,22.58,22.58,22.56,22.58,20400.0,12.2248,12.2248,12.2139,12.2248,20400.0
2005-09-22 11:10:00,22.58,22.6,22.58,22.59,7800.0,12.2248,12.2356,12.2248,12.2302,7800.0
2005-09-22 11:15:00,22.59,22.59,22.57,22.58,15200.0,12.2302,12.2302,12.2194,12.2248,15200.0
2005-09-22 11:20:00,22.58,22.59,22.57,22.59,17000.0,12.2248,12.2302,12.2194,12.2302,17000.0
2005-09-22 11:25:00,22.58,22.58,22.57,22.57,13800.0,12.2248,12.2248,12.2194,12.2194,13800.0
2005-09-22 11:30:00,22.58,22.58,22.55,22.56,74800.0,12.2248,12.2248,12.2085,12.2139,74800.0
2005-09-22 11:35:00,22.56,22.59,22.56,22.59,12400.0,12.2139,12.2302,12.2139,12.2302,12400.0
2005-09-22 11:40:00,22.6,22.64,22.59,22.63,24200.0,12.2356,12.2573,12.2302,12.2518,24200.0
2005-09-22 11:45:00,22.63,22.64,22.63,22.64,10200.0,12.2518,12.2573,12.2518,12.2573,10200.0
2005-09-22 11:50:00,22.64,22.65,22.61,22.63,11200.0,12.2573,12.2627,12.241,12.2518,11200.0
2005-09-22 11:55:00,22.64,22.67,22.64,22.67,13000.0,12.2573,12.2735,12.2573,12.2735,13000.0
2005-09-22 12:00:00,22.66,22.66,22.61,22.64,23800.0,12.2681,12.2681,12.241,12.2573,23800.0
2005-09-22 12:05:00,22.64,22.64,22.6,22.61,6000.0,12.2573,12.2573,12.2356,12.241,6000.0
2005-09-22 12:10:00,22.6,22.62,22.59,22.62,6600.0,12.2356,12.2464,12.2302,12.2464,6600.0
2005-09-22 12:15:00,22.61,22.62,22.61,22.62,8800.0,12.241,12.2464,12.241,12.2464,8800.0
2005-09-22 12:20:00,22.63,22.66,22.63,22.64,22400.0,12.2518,12.2681,12.2518,12.2573,22400.0
2005-09-22 12:25:00,22.65,22.68,22.64,22.68,36800.0,12.2627,12.2789,12.2573,12.2789,36800.0
2005-09-22 12:30:00,22.68,22.68,22.68,22.68,11400.0,12.2789,12.2789,12.2789,12.2789,11400.0
2005-09-22 12:35:00,22.68,22.7,22.68,22.7,9000.0,12.2789,12.2897,12.2789,12.2897,9000.0
2005-09-22 12:40:00,22.7,22.7,22.66,22.66,8600.0,12.2897,12.2897,12.2681,12.2681,8600.0
2005-09-22 12:45:00,22.66,22.68,22.65,22.67,7400.0,12.2681,12.2789,12.2627,12.2735,7400.0
2005-09-22 12:50:00,22.67,22.67,22.65,22.66,5600.0,12.2735,12.2735,12.2627,12.2681,5600.0
2005-09-22 12:55:00,22.66,22.67,22.66,22.67,13200.0,12.2681,12.2735,12.2681,12.2735,13200.0
2005-09-22 13:00:00,22.67,22.67,22.64,22.65,9800.0,12.2735,12.2735,12.2573,12.2627,9800.0
2005-09-22 13:05:00,22.65,22.65,22.62,22.63,13400.0,12.2627,12.2627,12.2464,12.2518,13400.0
2005-09-22 13:10:00,22.61,22.67,22.61,22.66,15400.0,12.241,12.2735,12.241,12.2681,15400.0
2005-09-22 13:15:00,22.66,22.68,22.63,22.68,23000.0,12.2681,12.2789,12.2518,12.2789,23000.0
2005-09-22 13:20:00,22.68,22.68,22.66,22.68,28800.0,12.2789,12.2789,12.2681,12.2789,28800.0
2005-09-22 13:25:00,22.67,22.67,22.66,22.66,6600.0,12.2735,12.2735,12.2681,12.2681,6600.0
2005-09-22 13:30:00,22.66,22.7,22.65,22.7,19200.0,12.2681,12.2897,12.2627,12.2897,19200.0
2005-09-22 13:35:00,22.7,22.75,22.7,22.74,26400.0,12.2897,12.3168,12.2897,12.3114,26400.0
2005-09-22 13:40:00,22.74,22.85,22.72,22.85,39400.0,12.3114,12.3709,12.3006,12.3709,39400.0
2005-09-22 13:45:00,22.85,22.85,22.8,22.81,84400.0,12.3709,12.3709,12.3439,12.3493,84400.0
2005-09-22 13:50:00,22.8,22.82,22.78,22.81,27800.0,12.3439,12.3547,12.3331,12.3493,27800.0
2005-09-22 13:55:00,22.8,22.82,22.79,22.8,17000.0,12.3439,12.3547,12.3385,12.3439,17000.0
2005-09-22 14:00:00,22.8,22.8,22.77,22.77,16600.0,12.3439,12.3439,12.3276,12.3276,16600.0
2005-09-22 14:05:00,22.77,22.8,22.77,22.78,16000.0,12.3276,12.3439,12.3276,12.3331,16000.0
2005-09-22 14:10:00,22.78,22.78,22.71,22.72,15000.0,12.3331,12.3331,12.2952,12.3006,15000.0
2005-09-22 14:15:00,22.72,22.72,22.7,22.7,18000.0,12.3006,12.3006,12.2897,12.2897,18000.0
2005-09-22 14:20:00,22.71,22.75,22.69,22.72,16800.0,12.2952,12.3168,12.2843,12.3006,16800.0
2005-09-22 14:25:00,22.72,22.73,22.69,22.69,15400.0,12.3006,12.306,12.2843,12.2843,15400.0
2005-09-22 14:30:00,22.69,22.69,22.66,22.66,18800.0,12.2843,12.2843,12.2681,12.2681,18800.0
2005-09-22 14:35:00,22.66,22.67,22.65,22.65,17600.0,12.2681,12.2735,12.2627,12.2627,17600.0
2005-09-22 14:40:00,22.66,22.68,22.64,22.67,13800.0,12.2681,12.2789,12.2573,12.2735,13800.0
2005-09-22 14:45:00,22.67,22.71,22.66,22.7,25200.0,12.2735,12.2952,12.2681,12.2897,25200.0
2005-09-22 14:50:00,22.7,22.74,22.7,22.73,43200.0,12.2897,12.3114,12.2897,12.306,43200.0
2005-09-22 14:55:00,22.74,22.74,22.7,22.71,13600.0,12.3114,12.3114,12.2897,12.2952,13600.0
2005-09-22 15:00:00,22.71,22.72,22.71,22.71,5600.0,12.2952,12.3006,12.2952,12.2952,5600.0
2005-09-22 15:05:00,22.71,22.72,22.66,22.7,51400.0,12.2952,12.3006,12.2681,12.2897,51400.0
2005-09-22 15:10:00,22.7,22.72,22.7,22.72,31800.0,12.2897,12.3006,12.2897,12.3006,31800.0
2005-09-22 15:15:00,22.72,22.72,22.7,22.7,23000.0,12.3006,12.3006,12.2897,12.2897,23000.0
2005-09-22 15:20:00,22.71,22.73,22.7,22.71,16800.0,12.2952,12.306,12.2897,12.2952,16800.0
2005-09-22 15:25:00,22.72,22.73,22.71,22.73,20600.0,12.3006,12.306,12.2952,12.306,20600.0
2005-09-22 15:30:00,22.73,22.73,22.67,22.68,40600.0,12.306,12.306,12.2735,12.2789,40600.0
2005-09-22 15:35:00,22.67,22.68,22.65,22.66,20000.0,12.2735,12.2789,12.2627,12.2681,20000.0
2005-09-22 15:40:00,22.66,22.67,22.65,22.66,36400.0,12.2681,12.2735,12.2627,12.2681,36400.0
2005-09-22 15:45:00,22.67,22.67,22.65,22.67,31400.0,12.2735,12.2735,12.2627,12.2735,31400.0
2005-09-22 15:50:00,22.67,22.68,22.67,22.68,28000.0,12.2735,12.2789,12.2735,12.2789,28000.0
2005-09-22 15:55:00,22.68,22.72,22.68,22.68,150600.0,12.2789,12.3006,12.2789,12.2789,150600.0
2005-09-23 09:35:00,22.7,22.7,22.63,22.64,26800.0,12.2897,12.2897,12.2518,12.2573,26800.0
2005-09-23 09:40:00,22.64,22.68,22.61,22.68,10000.0,12.2573,12.2789,12.241,12.2789,10000.0
2005-09-23 09:45:00,22.7,22.72,22.63,22.65,10800.0,12.2897,12.3006,12.2518,12.2627,10800.0
2005-09-23 09:50:00,22.64,22.68,22.64,22.67,12600.0,12.2573,12.2789,12.2573,12.2735,12600.0
2005-09-23 09:55:00,22.68,22.68,22.64,22.64,13800.0,12.2789,12.2789,12.2573,12.2573,13800.0
2005-09-23 10:00:00,22.63,22.64,22.6,22.62,8200.0,12.2518,12.2573,12.2356,12.2464,8200.0
2005-09-23 10:05:00,22.63,22.65,22.6,22.6,21000.0,12.2518,12.2627,12.2356,12.2356,21000.0
2005-09-23 10:10:00,22.6,22.64,22.59,22.59,21400.0,12.2356,12.2573,12.2302,12.2302,21400.0
2005-09-23 10:15:00,22.59,22.61,22.58,22.6,21200.0,12.2302,12.241,12.2248,12.2356,21200.0
2005-09-23 10:20:00,22.59,22.64,22.59,22.64,18800.0,12.2302,12.2573,12.2302,12.2573,18800.0
2005-09-23 10:25:00,22.64,22.68,22.63,22.65,12800.0,12.2573,12.2789,12.2518,12.2627,12800.0
2005-09-23 10:30:00,22.64,22.68,22.63,22.64,21200.0,12.2573,12.2789,12.2518,12.2573,21200.0
2005-09-23 10:35:00,22.65,22.65,22.63,22.63,2600.0,12.2627,12.2627,12.2518,12.2518,2600.0
2005-09-23 10:40:00,22.63,22.65,22.61,22.63,7800.0,12.2518,12.2627,12.241,12.2518,7800.0
2005-09-23 10:45:00,22.63,22.66,22.63,22.65,9200.0,12.2518,12.2681,12.2518,12.2627,9200.0
2005-09-23 10:50:00,22.66,22.69,22.65,22.68,10800.0,12.2681,12.2843,12.2627,12.2789,10800.0
2005-09-23 10:55:00,22.68,22.7,22.67,22.7,4200.0,12.2789,12.2897,12.2735,12.2897,4200.0
2005-09-23 11:00:00,22.69,22.73,22.69,22.73,17800.0,12.2843,12.306,12.2843,12.306,17800.0
2005-09-23 11:05:00,22.73,22.74,22.72,22.73,18000.0,12.306,12.3114,12.3006,12.306,18000.0
2005-09-23 11:10:00,22.73,22.75,22.73,22.75,13600.0,12.306,12.3168,12.306,12.3168,13600.0
2005-09-23 11:15:00,22.75,22.78,22.75,22.78,8200.0,12.3168,12.3331,12.3168,12.3331,8200.0
2005-09-23 11:20:00,22.75,22.79,22.75,22.79,15200.0,12.3168,12.3385,12.3168,12.3385,15200.0
2005-09-23 11:25:00,22.78,22.79,22.71,22.72,10400.0,12.3331,12.3385,12.2952,12.3006,10400.0
2005-09-23 11:30:00,22.73,22.74,22.73,22.73,7200.0,12.306,12.3114,12.306,12.306,7200.0
2005-09-23 11:35:00,22.73,22.75,22.7,22.72,12200.0,12.306,12.3168,12.2897,12.3006,12200.0
2005-09-23 11:40:00,22.72,22.74,22.72,22.73,3400.0,12.3006,12.3114,12.3006,12.306,3400.0
2005-09-23 11:45:00,22.73,22.75,22.73,22.75,8600.0,12.306,12.3168,12.306,12.3168,8600.0
2005-09-23 11:50:00,22.74,22.77,22.74,22.77,5000.0,12.3114,12.3276,12.3114,12.3276,5000.0
2005-09-23 11:55:00,22.77,22.77,22.75,22.75,4000.0,12.3276,12.3276,12.3168,12.3168,4000.0
2005-09-23 12:00:00,22.75,22.78,22.75,22.77,7600.0,12.3168,12.3331,12.3168,12.3276,7600.0
2005-09-23 12:05:00,22.78,22.78,22.73,22.73,6000.0,12.3331,12.3331,12.306,12.306,6000.0
2005-09-23 12:10:00,22.74,22.74,22.72,22.72,3400.0,12.3114,12.3114,12.3006,12.3006,3400.0
2005-09-23 12:15:00,22.72,22.72,22.72,22.72,3200.0,12.3006,12.3006,12.3006,12.3006,3200.0
2005-09-23 12:20:00,22.72,22.72,22.72,22.72,3000.0,12.3006,12.3006,12.3006,12.3006,3000.0
2005-09-23 12:25:00,22.73,22.73,22.68,22.68,10800.0,12.306,12.306,12.2789,12.2789,10800.0
2005-09-23 12:30:00,22.68,22.68,22.67,22.68,6400.0,12.2789,12.2789,12.2735,12.2789,6400.0
2005-09-23 12:35:00,22.68,22.68,22.67,22.67,3800.0,12.2789,12.2789,12.2735,12.2735,3800.0
2005-09-23 12:40:00,22.67,22.68,22.67,22.68,4800.0,12.2735,12.2789,12.2735,12.2789,4800.0
2005-09-23 12:45:00,22.68,22.68,22.66,22.67,4400.0,12.2789,12.2789,12.2681,12.2735,4400.0
2005-09-23 12:50:00,22.67,22.67,22.66,22.66,4400.0,12.2735,12.2735,12.2681,12.2681,4400.0
2005-09-23 12:55:00,22.66,22.66,22.65,22.65,7000.0,12.2681,12.2681,12.2627,12.2627,7000.0
2005-09-23 13:00:00,22.66,22.66,22.65,22.65,8800.0,12.2681,12.2681,12.2627,12.2627,8800.0
2005-09-23 13:05:00,22.66,22.67,22.65,22.67,9000.0,12.2681,12.2735,12.2627,12.2735,9000.0
2005-09-23 13:10:00,22.67,22.71,22.67,22.68,17600.0,12.2735,12.2952,12.2735,12.2789,17600.0
2005-09-23 13:15:00,22.69,22.69,22.67,22.67,6200.0,12.2843,12.2843,12.2735,12.2735,6200.0
2005-09-23 13:20:00,22.67,22.68,22.67,22.67,3600.0,12.2735,12.2789,12.2735,12.2735,3600.0
2005-09-23 13:25:00,22.68,22.68,22.65,22.65,3400.0,12.2789,12.2789,12.2627,12.2627,3400.0
2005-09-23 13:30:00,22.65,22.71,22.65,22.71,9000.0,12.2627,12.2952,12.2627,12.2952,9000.0
2005-09-23 13:35:00,22.71,22.71,22.7,22.7,7400.0,12.2952,12.2952,12.2897,12.2897,7400.0
2005-09-23 13:40:00,22.71,22.71,22.7,22.7,14600.0,12.2952,12.2952,12.2897,12.2897,14600.0
2005-09-23 13:45:00,22.7,22.7,22.67,22.67,9400.0,12.2897,12.2897,12.2735,12.2735,9400.0
2005-09-23 13:50:00,22.67,22.72,22.67,22.7,14200.0,12.2735,12.3006,12.2735,12.2897,14200.0
2005-09-23 13:55:00,22.71,22.71,22.68,22.7,14000.0,12.2952,12.2952,12.2789,12.2897,14000.0
2005-09-23 14:00:00,22.7,22.71,22.68,22.69,14000.0,12.2897,12.2952,12.2789,12.2843,14000.0
2005-09-23 14:05:00,22.7,22.73,22.7,22.73,10800.0,12.2897,12.306,12.2897,12.306,10800.0
2005-09-23 14:10:00,22.74,22.75,22.73,22.74,12000.0,12.3114,12.3168,12.306,12.3114,12000.0
2005-09-23 14:15:00,22.74,22.74,22.7,22.71,8400.0,12.3114,12.3114,12.2897,12.2952,8400.0
2005-09-23 14:20:00,22.71,22.71,22.7,22.71,5400.0,12.2952,12.2952,12.2897,12.2952,5400.0
2005-09-23 14:25:00,22.71,22.71,22.67,22.68,16200.0,12.2952,12.2952,12.2735,12.2789,16200.0
2005-09-23 14:30:00,22.68,22.68,22.67,22.68,9600.0,12.2789,12.2789,12.2735,12.2789,9600.0
2005-09-23 14:35:00,22.68,22.72,22.68,22.71,14200.0,12.2789,12.3006,12.2789,12.2952,14200.0
2005-09-23 14:40:00,22.7,22.7,22.68,22.69,8000.0,12.2897,12.2897,12.2789,12.2843,8000.0
2005-09-23 14:45:00,22.69,22.69,22.68,22.68,14200.0,12.2843,12.2843,12.2789,12.2789,14200.0
2005-09-23 14:50:00,22.68,22.7,22.68,22.7,7600.0,12.2789,12.2897,12.2789,12.2897,7600.0
2005-09-23 14:55:00,22.7,22.71,22.7,22.71,16200.0,12.2897,12.2952,12.2897,12.2952,16200.0
2005-09-23 15:00:00,22.7,22.7,22.68,22.68,20200.0,12.2897,12.2897,12.2789,12.2789,20200.0
2005-09-23 15:05:00,22.69,22.7,22.68,22.7,23400.0,12.2843,12.2897,12.2789,12.2897,23400.0
2005-09-23 15:10:00,22.7,22.7,22.68,22.68,14000.0,12.2897,12.2897,12.2789,12.2789,14000.0
2005-09-23 15:15:00,22.68,22.71,22.67,22.71,24800.0,12.2789,12.2952,12.2735,12.2952,24800.0
2005-09-23 15:20:00,22.71,22.71,22.68,22.71,14000.0,12.2952,12.2952,12.2789,12.2952,14000.0
2005-09-23 15:25:00,22.71,22.72,22.69,22.69,6200.0,12.2952,12.3006,12.2843,12.2843,6200.0
2005-09-23 15:30:00,22.69,22.7,22.69,22.7,8800.0,12.2843,12.2897,12.2843,12.2897,8800.0
2005-09-23 15:35:00,22.7,22.75,22.7,22.73,32200.0,12.2897,12.3168,12.2897,12.306,32200.0
2005-09-23 15:40:00,22.73,22.73,22.71,22.71,10800.0,12.306,12.306,12.2952,12.2952,10800.0
2005-09-23 15:45:00,22.71,22.72,22.71,22.72,11000.0,12.2952,12.3006,12.2952,12.3006,11000.0
2005-09-23 15:50:00,22.72,22.72,22.71,22.71,13800.0,12.3006,12.3006,12.2952,12.2952,13800.0
2005-09-23 15:55:00,22.71,22.75,22.71,22.75,85000.0,12.2952,12.3168,12.2952,12.3168,85000.0
2005-09-26 09:30:00,22.75,22.95,22.75,22.94,34200.0,12.3168,12.4251,12.3168,12.4197,34200.0
2005-09-26 09:35:00,22.93,22.93,22.85,22.85,19400.0,12.4143,12.4143,12.3709,12.3709,19400.0
2005-09-26 09:40:00,22.85,22.85,22.79,22.79,11200.0,12.3709,12.3709,12.3385,12.3385,11200.0
2005-09-26 09:45:00,22.8,22.86,22.78,22.85,23600.0,12.3439,12.3764,12.3331,12.3709,23600.0
2005-09-26 09:50:00,22.83,22.84,22.8,22.81,11200.0,12.3601,12.3655,12.3439,12.3493,11200.0
2005-09-26 09:55:00,22.81,22.83,22.71,22.72,36400.0,12.3493,12.3601,12.2952,12.3006,36400.0
2005-09-26 10:00:00,22.71,22.79,22.71,22.77,11600.0,12.2952,12.3385,12.2952,12.3276,11600.0
2005-09-26 10:05:00,22.77,22.8,22.76,22.78,13200.0,12.3276,12.3439,12.3222,12.3331,13200.0
2005-09-26 10:10:00,22.78,22.8,22.75,22.8,18200.0,12.3331,12.3439,12.3168,12.3439,18200.0
2005-09-26 10:15:00,22.8,22.84,22.8,22.81,21400.0,12.3439,12.3655,12.3439,12.3493,21400.0
2005-09-26 10:20:00,22.81,22.84,22.81,22.83,14000.0,12.3493,12.3655,12.3493,12.3601,14000.0
2005-09-26 10:25:00,22.84,22.84,22.76,22.78,14800.0,12.3655,12.3655,12.3222,12.3331,14800.0
2005-09-26 10:30:00,22.78,22.78,22.75,22.76,9200.0,12.3331,12.3331,12.3168,12.3222,9200.0
2005-09-26 10:35:00,22.76,22.77,22.73,22.74,10600.0,12.3222,12.3276,12.306,12.3114,10600.0
2005-09-26 10:40:00,22.73,22.77,22.73,22.75,17400.0,12.306,12.3276,12.306,12.3168,17400.0
2005-09-26 10:45:00,22.76,22.79,22.7,22.71,33600.0,12.3222,12.3385,12.2897,12.2952,33600.0
2005-09-26 10:50:00,22.71,22.71,22.69,22.7,8600.0,12.2952,12.2952,12.2843,12.2897,8600.0
2005-09-26 10:55:00,22.71,22.75,22.71,22.75,11800.0,12.2952,12.3168,12.2952,12.3168,11800.0
2005-09-26 11:00:00,22.76,22.78,22.75,22.78,10000.0,12.3222,12.3331,12.3168,12.3331,10000.0
2005-09-26 11:05:00,22.78,22.81,22.77,22.81,8200.0,12.3331,12.3493,12.3276,12.3493,8200.0
2005-09-26 11:10:00,22.81,22.85,22.81,22.84,13200.0,12.3493,12.3709,12.3493,12.3655,13200.0
2005-09-26 11:15:00,22.84,22.84,22.83,22.83,11800.0,12.3655,12.3655,12.3601,12.3601,11800.0
2005-09-26 11:20:00,22.83,22.83,22.82,22.83,18400.0,12.3601,12.3601,12.3547,12.3601,18400.0
2005-09-26 11:25:00,22.82,22.82,22.78,22.78,6000.0,12.3547,12.3547,12.3331,12.3331,6000.0
2005-09-26 11:30:00,22.78,22.78,22.75,22.77,9400.0,12.3331,12.3331,12.3168,12.3276,9400.0
2005-09-26 11:35:00,22.77,22.77,22.74,22.74,9000.0,12.3276,12.3276,12.3114,12.3114,9000.0
2005-09-26 11:40:00,22.74,22.77,22.74,22.77,4800.0,12.3114,12.3276,12.3114,12.3276,4800.0
2005-09-26 11:45:00,22.77,22.77,22.74,22.75,9000.0,12.3276,12.3276,12.3114,12.3168,9000.0
2005-09-26 11:50:00,22.75,22.75,22.75,22.75,8800.0,12.3168,12.3168,12.3168,12.3168,8800.0
2005-09-26 11:55:00,22.75,22.75,22.75,22.75,10800.0,12.3168,12.3168,12.3168,12.3168,10800.0
2005-09-26 12:00:00,22.75,22.77,22.75,22.76,8000.0,12.3168,12.3276,12.3168,12.3222,8000.0
2005-09-26 12:05:00,22.77,22.79,22.77,22.78,9200.0,12.3276,12.3385,12.3276,12.3331,9200.0
2005-09-26 12:10:00,22.78,22.81,22.77,22.77,17200.0,12.3331,12.3493,12.3276,12.3276,17200.0
2005-09-26 12:15:00,22.77,22.77,22.75,22.75,10800.0,12.3276,12.3276,12.3168,12.3168,10800.0
2005-09-26 12:20:00,22.75,22.76,22.75,22.75,4600.0,12.3168,12.3222,12.3168,12.3168,4600.0
2005-09-26 12:25:00,22.76,22.77,22.76,22.76,9800.0,12.3222,12.3276,12.3222,12.3222,9800.0
2005-09-26 12:30:00,22.77,22.77,22.74,22.75,9400.0,12.3276,12.3276,12.3114,12.3168,9400.0
2005-09-26 12:35:00,22.76,22.76,22.75,22.75,13400.0,12.3222,12.3222,12.3168,12.3168,13400.0
2005-09-26 12:40:00,22.75,22.76,22.75,22.75,9400.0,12.3168,12.3222,12.3168,12.3168,9400.0
2005-09-26 12:45:00,22.75,22.75,22.73,22.73,16400.0,12.3168,12.3168,12.306,12.306,16400.0
2005-09-26 12:50:00,22.72,22.79,22.71,22.79,25200.0,12.3006,12.3385,12.2952,12.3385,25200.0
2005-09-26 12:55:00,22.79,22.8,22.78,22.78,10000.0,12.3385,12.3439,12.3331,12.3331,10000.0
2005-09-26 13:00:00,22.78,22.8,22.78,22.79,10400.0,12.3331,12.3439,12.3331,12.3385,10400.0
2005-09-26 13:05:00,22.78,22.84,22.75,22.78,35400.0,12.3331,12.3655,12.3168,12.3331,35400.0
2005-09-26 13:10:00,22.78,22.78,22.78,22.78,5800.0,12.3331,12.3331,12.3331,12.3331,5800.0
2005-09-26 13:15:00,22.77,22.78,22.75,22.75,14200.0,12.3276,12.3331,12.3168,12.3168,14200.0
2005-09-26 13:20:00,22.75,22.75,22.74,22.74,16600.0,12.3168,12.3168,12.3114,12.3114,16600.0
2005-09-26 13:25:00,22.74,22.75,22.74,22.75,6400.0,12.3114,12.3168,12.3114,12.3168,6400.0
2005-09-26 13:30:00,22.75,22.75,22.74,22.75,7200.0,12.3168,12.3168,12.3114,12.3168,7200.0
2005-09-26 13:35:00,22.74,22.75,22.74,22.75,6800.0,12.3114,12.3168,12.3114,12.3168,6800.0
2005-09-26 13:40:00,22.75,22.8,22.75,22.79,7600.0,12.3168,12.3439,12.3168,12.3385,7600.0
2005-09-26 13:45:00,22.8,22.8,22.79,22.8,5600.0,12.3439,12.3439,12.3385,12.3439,5600.0
2005-09-26 13:50:00,22.8,22.8,22.78,22.79,6400.0,12.3439,12.3439,12.3331,12.3385,6400.0
2005-09-26 13:55:00,22.78,22.8,22.78,22.79,3800.0,12.3331,12.3439,12.3331,12.3385,3800.0
2005-09-26 14:00:00,22.8,22.8,22.76,22.76,7600.0,12.3439,12.3439,12.3222,12.3222,7600.0
2005-09-26 14:05:00,22.77,22.82,22.77,22.81,14600.0,12.3276,12.3547,12.3276,12.3493,14600.0
2005-09-26 14:10:00,22.8,22.82,22.79,22.79,9200.0,12.3439,12.3547,12.3385,12.3385,9200.0
2005-09-26 14:15:00,22.79,22.79,22.75,22.75,20400.0,12.3385,12.3385,12.3168,12.3168,20400.0
2005-09-26 14:20:00,22.75,22.76,22.75,22.75,10400.0,12.3168,12.3222,12.3168,12.3168,10400.0
2005-09-26 14:25:00,22.75,22.78,22.75,22.78,9200.0,12.3168,12.3331,12.3168,12.3331,9200.0
2005-09-26 14:30:00,22.77,22.77,22.76,22.76,6600.0,12.3276,12.3276,12.3222,12.3222,6600.0
2005-09-26 14:35:00,22.77,22.81,22.77,22.77,22200.0,12.3276,12.3493,12.3276,12.3276,22200.0
2005-09-26 14:40:00,22.77,22.77,22.74,22.74,15800.0,12.3276,12.3276,12.3114,12.3114,15800.0
2005-09-26 14:45:00,22.74,22.75,22.74,22.75,6600.0,12.3114,12.3168,12.3114,12.3168,6600.0
2005-09-26 14:50:00,22.75,22.75,22.74,22.74,5800.0,12.3168,12.3168,12.3114,12.3114,5800.0
2005-09-26 14:55:00,22.74,22.75,22.74,22.74,11200.0,12.3114,12.3168,12.3114,12.3114,11200.0
2005-09-26 15:00:00,22.75,22.77,22.74,22.75,23800.0,12.3168,12.3276,12.3114,12.3168,23800.0
2005-09-26 15:05:00,22.75,22.75,22.74,22.75,13800.0,12.3168,12.3168,12.3114,12.3168,13800.0
2005-09-26 15:10:00,22.75,22.75,22.74,22.74,19400.0,12.3168,12.3168,12.3114,12.3114,19400.0
2005-09-26 15:15:00,22.74,22.76,22.74,22.75,47400.0,12.3114,12.3222,12.3114,12.3168,47400.0
2005-09-26 15:20:00,22.75,22.77,22.75,22.76,113200.0,12.3168,12.3276,12.3168,12.3222,113200.0
2005-09-26 15:25:00,22.76,22.78,22.76,22.78,19800.0,12.3222,12.3331,12.3222,12.3331,19800.0
2005-09-26 15:30:00,22.78,22.84,22.77,22.84,42400.0,12.3331,12.3655,12.3276,12.3655,42400.0
2005-09-26 15:35:00,22.84,22.9,22.83,22.84,50800.0,12.3655,12.398,12.3601,12.3655,50800.0
2005-09-26 15:40:00,22.83,22.9,22.83,22.9,63400.0,12.3601,12.398,12.3601,12.398,63400.0
2005-09-26 15:45:00,22.9,22.9,22.85,22.85,54200.0,12.398,12.398,12.3709,12.3709,54200.0
2005-09-26 15:50:00,22.85,22.9,22.85,22.89,59800.0,12.3709,12.398,12.3709,12.3926,59800.0
2005-09-26 15:55:00,22.89,22.89,22.85,22.85,68800.0,12.3926,12.3926,12.3709,12.3709,68800.0
2005-09-27 09:30:00,22.68,22.75,22.63,22.63,29600.0,12.3573,12.3955,12.3301,12.3301,29600.0
2005-09-27 09:35:00,22.66,22.66,22.52,22.55,16000.0,12.3464,12.3464,12.2702,12.2865,16000.0
2005-09-27 09:40:00,22.55,22.7,22.55,22.66,47600.0,12.2865,12.3682,12.2865,12.3464,47600.0
2005-09-27 09:45:00,22.66,22.67,22.54,22.54,15200.0,12.3464,12.3519,12.281,12.281,15200.0
2005-09-27 09:50:00,22.53,22.61,22.51,22.61,16200.0,12.2756,12.3192,12.2647,12.3192,16200.0
2005-09-27 09:55:00,22.64,22.68,22.64,22.68,12200.0,12.3355,12.3573,12.3355,12.3573,12200.0
2005-09-27 10:00:00,22.68,22.68,22.55,22.57,32600.0,12.3573,12.3573,12.2865,12.2974,32600.0
2005-09-27 10:05:00,22.55,22.57,22.5,22.55,32600.0,12.2865,12.2974,12.2593,12.2865,32600.0
2005-09-27 10:10:00,22.55,22.68,22.55,22.67,30600.0,12.2865,12.3573,12.2865,12.3519,30600.0
2005-09-27 10:15:00,22.68,22.68,22.65,22.65,19000.0,12.3573,12.3573,12.341,12.341,19000.0
2005-09-27 10:20:00,22.65,22.65,22.55,22.55,15400.0,12.341,12.341,12.2865,12.2865,15400.0
2005-09-27 10:25:00,22.55,22.61,22.53,22.61,15400.0,12.2865,12.3192,12.2756,12.3192,15400.0
2005-09-27 10:30:00,22.61,22.64,22.55,22.55,18600.0,12.3192,12.3355,12.2865,12.2865,18600.0
2005-09-27 10:35:00,22.55,22.58,22.54,22.55,15000.0,12.2865,12.3028,12.281,12.2865,15000.0
2005-09-27 10:40:00,22.55,22.6,22.54,22.6,12800.0,12.2865,12.3137,12.281,12.3137,12800.0
2005-09-27 10:45:00,22.61,22.64,22.61,22.64,18200.0,12.3192,12.3355,12.3192,12.3355,18200.0
2005-09-27 10:50:00,22.63,22.64,22.61,22.63,11000.0,12.3301,12.3355,12.3192,12.3301,11000.0
2005-09-27 10:55:00,22.63,22.66,22.62,22.66,5600.0,12.3301,12.3464,12.3246,12.3464,5600.0
2005-09-27 11:00:00,22.66,22.66,22.64,22.65,5200.0,12.3464,12.3464,12.3355,12.341,5200.0
2005-09-27 11:05:00,22.65,22.68,22.64,22.65,17400.0,12.341,12.3573,12.3355,12.341,17400.0
2005-09-27 11:10:00,22.65,22.66,22.62,22.62,7200.0,12.341,12.3464,12.3246,12.3246,7200.0
2005-09-27 11:15:00,22.61,22.63,22.6,22.6,4200.0,12.3192,12.3301,12.3137,12.3137,4200.0
2005-09-27 11:20:00,22.6,22.65,22.6,22.64,8200.0,12.3137,12.341,12.3137,12.3355,8200.0
2005-09-27 11:25:00,22.64,22.64,22.59,22.59,8800.0,12.3355,12.3355,12.3083,12.3083,8800.0
2005-09-27 11:30:00,22.59,22.59,22.53,22.53,11800.0,12.3083,12.3083,12.2756,12.2756,11800.0
2005-09-27 11:35:00,22.54,22.54,22.53,22.53,10600.0,12.281,12.281,12.2756,12.2756,10600.0
2005-09-27 11:40:00,22.52,22.53,22.51,22.52,19600.0,12.2702,12.2756,12.2647,12.2702,19600.0
2005-09-27 11:45:00,22.52,22.55,22.51,22.55,10800.0,12.2702,12.2865,12.2647,12.2865,10800.0
2005-09-27 11:50:00,22.55,22.55,22.53,22.53,9800.0,12.2865,12.2865,12.2756,12.2756,9800.0
2005-09-27 11:55:00,22.53,22.55,22.53,22.55,6600.0,12.2756,12.2865,12.2756,12.2865,6600.0
2005-09-27 12:00:00,22.54,22.57,22.53,22.56,13600.0,12.281,12.2974,12.2756,12.2919,13600.0
2005-09-27 12:05:00,22.56,22.57,22.54,22.54,7600.0,12.2919,12.2974,12.281,12.281,7600.0
2005-09-27 12:10:00,22.54,22.54,22.53,22.53,4800.0,12.281,12.281,12.2756,12.2756,4800.0
2005-09-27 12:15:00,22.54,22.6,22.53,22.6,15200.0,12.281,12.3137,12.2756,12.3137,15200.0
2005-09-27 12:20:00,22.6,22.6,22.56,22.56,12400.0,12.3137,12.3137,12.2919,12.2919,12400.0
2005-09-27 12:25:00,22.56,22.56,22.55,22.56,6800.0,12.2919,12.2919,12.2865,12.2919,6800.0
2005-09-27 12:30:00,22.56,22.56,22.55,22.55,5400.0,12.2919,12.2919,12.2865,12.2865,5400.0
2005-09-27 12:35:00,22.55,22.57,22.55,22.57,8200.0,12.2865,12.2974,12.2865,12.2974,8200.0
2005-09-27 12:40:00,22.57,22.59,22.57,22.59,9600.0,12.2974,12.3083,12.2974,12.3083,9600.0
2005-09-27 12:45:00,22.59,22.59,22.56,22.56,24600.0,12.3083,12.3083,12.2919,12.2919,24600.0
2005-09-27 12:50:00,22.56,22.56,22.53,22.54,22400.0,12.2919,12.2919,12.2756,12.281,22400.0
2005-09-27 12:55:00,22.54,22.55,22.53,22.53,13600.0,12.281,12.2865,12.2756,12.2756,13600.0
2005-09-27 13:00:00,22.54,22.54,22.53,22.53,24000.0,12.281,12.281,12.2756,12.2756,24000.0
2005-09-27 13:05:00,22.53,22.55,22.53,22.55,10000.0,12.2756,12.2865,12.2756,12.2865,10000.0
2005-09-27 13:10:00,22.54,22.54,22.53,22.54,3200.0,12.281,12.281,12.2756,12.281,3200.0
2005-09-27 13:15:00,22.54,22.54,22.53,22.54,6200.0,12.281,12.281,12.2756,12.281,6200.0
2005-09-27 13:20:00,22.54,22.54,22.53,22.53,17800.0,12.281,12.281,12.2756,12.2756,17800.0
2005-09-27 13:25:00,22.54,22.55,22.53,22.55,11800.0,12.281,12.2865,12.2756,12.2865,11800.0
2005-09-27 13:30:00,22.55,22.56,22.55,22.55,7400.0,12.2865,12.2919,12.2865,12.2865,7400.0
2005-09-27 13:35:00,22.55,22.55,22.54,22.55,11400.0,12.2865,12.2865,12.281,12.2865,11400.0
2005-09-27 13:40:00,22.55,22.55,22.54,22.54,9400.0,12.2865,12.2865,12.281,12.281,9400.0
2005-09-27 13:45:00,22.55,22.56,22.53,22.53,9000.0,12.2865,12.2919,12.2756,12.2756,9000.0
2005-09-27 13:50:00,22.53,22.57,22.53,22.57,11600.0,12.2756,12.2974,12.2756,12.2974,11600.0
2005-09-27 13:55:00,22.58,22.61,22.58,22.59,13000.0,12.3028,12.3192,12.3028,12.3083,13000.0
2005-09-27 14:00:00,22.59,22.62,22.56,22.57,28000.0,12.3083,12.3246,12.2919,12.2974,28000.0
2005-09-27 14:05:00,22.57,22.57,22.55,22.55,5000.0,12.2974,12.2974,12.2865,12.2865,5000.0
2005-09-27 14:10:00,22.55,22.58,22.55,22.58,91200.0,12.2865,12.3028,12.2865,12.3028,91200.0
2005-09-27 14:15:00,22.57,22.57,22.56,22.57,7600.0,12.2974,12.2974,12.2919,12.2974,7600.0
2005-09-27 14:20:00,22.57,22.58,22.56,22.57,8400.0,12.2974,12.3028,12.2919,12.2974,8400.0
2005-09-27 14:25:00,22.56,22.59,22.56,22.59,11000.0,12.2919,12.3083,12.2919,12.3083,11000.0
2005-09-27 14:30:00,22.6,22.64,22.6,22.64,10200.0,12.3137,12.3355,12.3137,12.3355,10200.0
2005-09-27 14:35:00,22.64,22.64,22.61,22.61,65400.0,12.3355,12.3355,12.3192,12.3192,65400.0
2005-09-27 14:40:00,22.61,22.61,22.61,22.61,22800.0,12.3192,12.3192,12.3192,12.3192,22800.0
2005-09-27 14:45:00,22.61,22.66,22.6,22.65,36000.0,12.3192,12.3464,12.3137,12.341,36000.0
2005-09-27 14:50:00,22.65,22.65,22.6,22.61,21400.0,12.341,12.341,12.3137,12.3192,21400.0
2005-09-27 14:55:00,22.61,22.67,22.6,22.66,28000.0,12.3192,12.3519,12.3137,12.3464,28000.0
2005-09-27 15:00:00,22.66,22.7,22.66,22.67,20800.0,12.3464,12.3682,12.3464,12.3519,20800.0
2005-09-27 15:05:00,22.66,22.66,22.6,22.64,21000.0,12.3464,12.3464,12.3137,12.3355,21000.0
2005-09-27 15:10:00,22.64,22.68,22.64,22.67,23400.0,12.3355,12.3573,12.3355,12.3519,23400.0
2005-09-27 15:15:00,22.67,22.7,22.65,22.68,19800.0,12.3519,12.3682,12.341,12.3573,19800.0
2005-09-27 15:20:00,22.68,22.68,22.66,22.66,6400.0,12.3573,12.3573,12.3464,12.3464,6400.0
2005-09-27 15:25:00,22.67,22.68,22.66,22.66,14000.0,12.3519,12.3573,12.3464,12.3464,14000.0
2005-09-27 15:30:00,22.66,22.66,22.61,22.64,28000.0,12.3464,12.3464,12.3192,12.3355,28000.0
2005-09-27 15:35:00,22.64,22.64,22.6,22.61,20000.0,12.3355,12.3355,12.3137,12.3192,20000.0
2005-09-27 15:40:00,22.61,22.66,22.6,22.62,30800.0,12.3192,12.3464,12.3137,12.3246,30800.0
2005-09-27 15:45:00,22.64,22.74,22.64,22.73,98000.0,12.3355,12.39,12.3355,12.3846,98000.0
2005-09-27 15:50:00,22.73,22.73,22.7,22.71,43000.0,12.3846,12.3846,12.3682,12.3737,43000.0
2005-09-27 15:55:00,22.71,22.71,22.7,22.71,71800.0,12.3737,12.3737,12.3682,12.3737,71800.0
2005-09-28 09:30:00,22.79,22.91,22.79,22.91,28000.0,12.4173,12.4826,12.4173,12.4826,28000.0
2005-09-28 09:35:00,22.93,22.97,22.92,22.93,20800.0,12.4935,12.5153,12.4881,12.4935,20800.0
2005-09-28 09:40:00,22.93,22.98,22.91,22.97,33400.0,12.4935,12.5208,12.4826,12.5153,33400.0
2005-09-28 09:45:00,22.97,23.0,22.96,22.96,25000.0,12.5153,12.5317,12.5099,12.5099,25000.0
2005-09-28 09:50:00,22.97,23.0,22.88,22.98,30200.0,12.5153,12.5317,12.4663,12.5208,30200.0
2005-09-28 09:55:00,22.97,22.97,22.84,22.84,17400.0,12.5153,12.5153,12.4445,12.4445,17400.0
2005-09-28 10:00:00,22.84,22.98,22.83,22.93,34600.0,12.4445,12.5208,12.4391,12.4935,34600.0
2005-09-28 10:05:00,22.93,22.97,22.93,22.97,22000.0,12.4935,12.5153,12.4935,12.5153,22000.0
2005-09-28 10:10:00,22.97,22.97,22.95,22.96,22200.0,12.5153,12.5153,12.5044,12.5099,22200.0
2005-09-28 10:15:00,22.96,22.99,22.95,22.99,21200.0,12.5099,12.5262,12.5044,12.5262,21200.0
2005-09-28 10:20:00,22.99,23.09,22.98,23.07,48000.0,12.5262,12.5807,12.5208,12.5698,48000.0
2005-09-28 10:25:00,23.08,23.12,23.07,23.11,35200.0,12.5753,12.5971,12.5698,12.5916,35200.0
2005-09-28 10:30:00,23.11,23.14,23.11,23.12,155600.0,12.5916,12.608,12.5916,12.5971,155600.0
2005-09-28 10:35:00,23.13,23.13,23.05,23.05,46000.0,12.6025,12.6025,12.5589,12.5589,46000.0
2005-09-28 10:40:00,23.05,23.07,23.0,23.07,36600.0,12.5589,12.5698,12.5317,12.5698,36600.0
2005-09-28 10:45:00,23.08,23.14,23.08,23.13,19800.0,12.5753,12.608,12.5753,12.6025,19800.0
2005-09-28 10:50:00,23.13,23.14,23.11,23.12,18200.0,12.6025,12.608,12.5916,12.5971,18200.0
2005-09-28 10:55:00,23.11,23.11,23.08,23.08,22800.0,12.5916,12.5916,12.5753,12.5753,22800.0
2005-09-28 11:00:00,23.08,23.1,23.06,23.08,42800.0,12.5753,12.5862,12.5644,12.5753,42800.0
2005-09-28 11:05:00,23.08,23.09,23.06,23.08,27800.0,12.5753,12.5807,12.5644,12.5753,27800.0
2005-09-28 11:10:00,23.09,23.17,23.08,23.17,25600.0,12.5807,12.6243,12.5753,12.6243,25600.0
2005-09-28 11:15:00,23.17,23.18,23.17,23.18,35600.0,12.6243,12.6298,12.6243,12.6298,35600.0
2005-09-28 11:20:00,23.18,23.22,23.18,23.22,72600.0,12.6298,12.6515,12.6298,12.6515,72600.0
2005-09-28 11:25:00,23.22,23.34,23.22,23.33,45800.0,12.6515,12.7169,12.6515,12.7115,45800.0
2005-09-28 11:30:00,23.33,23.33,23.28,23.28,56600.0,12.7115,12.7115,12.6842,12.6842,56600.0
2005-09-28 11:35:00,23.27,23.32,23.27,23.3,45000.0,12.6788,12.706,12.6788,12.6951,45000.0
2005-09-28 11:40:00,23.29,23.31,23.29,23.29,23200.0,12.6897,12.7006,12.6897,12.6897,23200.0
2005-09-28 11:45:00,23.29,23.29,23.25,23.25,34200.0,12.6897,12.6897,12.6679,12.6679,34200.0
2005-09-28 11:50:00,23.25,23.29,23.25,23.29,35800.0,12.6679,12.6897,12.6679,12.6897,35800.0
2005-09-28 11:55:00,23.29,23.3,23.28,23.29,22000.0,12.6897,12.6951,12.6842,12.6897,22000.0
2005-09-28 12:00:00,23.29,23.31,23.29,23.3,103200.0,12.6897,12.7006,12.6897,12.6951,103200.0
2005-09-28 12:05:00,23.3,23.32,23.3,23.3,30400.0,12.6951,12.706,12.6951,12.6951,30400.0
2005-09-28 12:10:00,23.3,23.3,23.25,23.28,65000.0,12.6951,12.6951,12.6679,12.6842,65000.0
2005-09-28 12:15:00,23.28,23.35,23.28,23.34,36400.0,12.6842,12.7224,12.6842,12.7169,36400.0
2005-09-28 12:20:00,23.34,23.35,23.33,23.35,37400.0,12.7169,12.7224,12.7115,12.7224,37400.0
2005-09-28 12:25:00,23.34,23.34,23.32,23.33,22800.0,12.7169,12.7169,12.706,12.7115,22800.0
2005-09-28 12:30:00,23.32,23.32,23.31,23.31,14200.0,12.706,12.706,12.7006,12.7006,14200.0
2005-09-28 12:35:00,23.3,23.32,23.28,23.28,46400.0,12.6951,12.706,12.6842,12.6842,46400.0
2005-09-28 12:40:00,23.28,23.28,23.25,23.25,14400.0,12.6842,12.6842,12.6679,12.6679,14400.0
2005-09-28 12:45:00,23.25,23.25,23.22,23.23,34000.0,12.6679,12.6679,12.6515,12.657,34000.0
2005-09-28 12:50:00,23.22,23.23,23.21,23.23,16400.0,12.6515,12.657,12.6461,12.657,16400.0
2005-09-28 12:55:00,23.22,23.23,23.2,23.23,11600.0,12.6515,12.657,12.6407,12.657,11600.0
2005-09-28 13:00:00,23.22,23.23,23.2,23.2,21000.0,12.6515,12.657,12.6407,12.6407,21000.0
2005-09-28 13:05:00,23.2,23.25,23.2,23.22,24200.0,12.6407,12.6679,12.6407,12.6515,24200.0
2005-09-28 13:10:00,23.22,23.23,23.2,23.22,12000.0,12.6515,12.657,12.6407,12.6515,12000.0
2005-09-28 13:15:00,23.22,23.22,23.21,23.21,10600.0,12.6515,12.6515,12.6461,12.6461,10600.0
2005-09-28 13:20:00,23.21,23.21,23.16,23.17,11600.0,12.6461,12.6461,12.6189,12.6243,11600.0
2005-09-28 13:25:00,23.17,23.17,23.13,23.13,19000.0,12.6243,12.6243,12.6025,12.6025,19000.0
2005-09-28 13:30:00,23.12,23.12,23.07,23.08,28400.0,12.5971,12.5971,12.5698,12.5753,28400.0
2005-09-28 13:35:00,23.08,23.08,23.05,23.05,9600.0,12.5753,12.5753,12.5589,12.5589,9600.0
2005-09-28 13:40:00,23.04,23.04,23.02,23.03,13000.0,12.5535,12.5535,12.5426,12.548,13000.0
2005-09-28 13:45:00,23.02,23.03,22.98,22.98,13000.0,12.5426,12.548,12.5208,12.5208,13000.0
2005-09-28 13:50:00,22.98,23.02,22.98,23.02,35800.0,12.5208,12.5426,12.5208,12.5426,35800.0
2005-09-28 13:55:00,23.02,23.03,23.0,23.02,19400.0,12.5426,12.548,12.5317,12.5426,19400.0
2005-09-28 14:00:00,23.03,23.05,23.02,23.04,23800.0,12.548,12.5589,12.5426,12.5535,23800.0
2005-09-28 14:05:00,23.04,23.04,23.01,23.02,6400.0,12.5535,12.5535,12.5371,12.5426,6400.0
2005-09-28 14:10:00,23.01,23.08,23.01,23.06,20000.0,12.5371,12.5753,12.5371,12.5644,20000.0
2005-09-28 14:15:00,23.06,23.06,23.03,23.04,8200.0,12.5644,12.5644,12.548,12.5535,8200.0
2005-09-28 14:20:00,23.04,23.09,23.04,23.08,12400.0,12.5535,12.5807,12.5535,12.5753,12400.0
2005-09-28 14:25:00,23.08,23.16,23.08,23.15,19000.0,12.5753,12.6189,12.5753,12.6134,19000.0
2005-09-28 14:30:00,23.15,23.15,23.12,23.13,12000.0,12.6134,12.6134,12.5971,12.6025,12000.0
2005-09-28 14:35:00,23.12,23.13,23.11,23.12,24400.0,12.5971,12.6025,12.5916,12.5971,24400.0
2005-09-28 14:40:00,23.12,23.12,23.1,23.1,21800.0,12.5971,12.5971,12.5862,12.5862,21800.0
2005-09-28 14:45:00,23.1,23.1,23.07,23.08,28600.0,12.5862,12.5862,12.5698,12.5753,28600.0
2005-09-28 14:50:00,23.07,23.08,23.06,23.07,13200.0,12.5698,12.5753,12.5644,12.5698,13200.0
2005-09-28 14:55:00,23.07,23.07,23.06,23.07,8600.0,12.5698,12.5698,12.5644,12.5698,8600.0
2005-09-28 15:00:00,23.07,23.09,23.04,23.08,69000.0,12.5698,12.5807,12.5535,12.5753,69000.0
2005-09-28 15:05:00,23.07,23.07,23.03,23.04,10600.0,12.5698,12.5698,12.548,12.5535,10600.0
2005-09-28 15:10:00,23.05,23.07,23.05,23.06,18000.0,12.5589,12.5698,12.5589,12.5644,18000.0
2005-09-28 15:15:00,23.05,23.05,23.03,23.03,24800.0,12.5589,12.5589,12.548,12.548,24800.0
2005-09-28 15:20:00,23.03,23.04,23.0,23.0,14400.0,12.548,12.5535,12.5317,12.5317,14400.0
2005-09-28 15:25:00,23.0,23.0,23.0,23.0,13800.0,12.5317,12.5317,12.5317,12.5317,13800.0
2005-09-28 15:30:00,23.0,23.04,23.0,23.04,10400.0,12.5317,12.5535,12.5317,12.5535,10400.0
2005-09-28 15:35:00,23.03,23.03,22.96,22.96,16200.0,12.548,12.548,12.5099,12.5099,16200.0
2005-09-28 15:40:00,22.96,23.0,22.92,22.98,28000.0,12.5099,12.5317,12.4881,12.5208,28000.0
2005-09-28 15:45:00,22.98,22.99,22.97,22.97,16400.0,12.5208,12.5262,12.5153,12.5153,16400.0
2005-09-28 15:50:00,22.97,22.98,22.97,22.98,26600.0,12.5153,12.5208,12.5153,12.5208,26600.0
2005-09-28 15:55:00,22.98,23.0,22.98,23.0,36000.0,12.5208,12.5317,12.5208,12.5317,36000.0
2005-09-29 09:30:00,22.88,22.91,22.88,22.91,32800.0,12.4663,12.4826,12.4663,12.4826,32800.0
2005-09-29 09:35:00,22.92,22.92,22.85,22.9,7600.0,12.4881,12.4881,12.45,12.4772,7600.0
2005-09-29 09:40:00,22.91,22.92,22.88,22.88,8800.0,12.4826,12.4881,12.4663,12.4663,8800.0
2005-09-29 09:45:00,22.91,22.91,22.79,22.85,16400.0,12.4826,12.4826,12.4173,12.45,16400.0
2005-09-29 09:50:00,22.87,22.91,22.86,22.91,10600.0,12.4609,12.4826,12.4554,12.4826,10600.0
2005-09-29 09:55:00,22.92,22.93,22.91,22.91,17400.0,12.4881,12.4935,12.4826,12.4826,17400.0
2005-09-29 10:00:00,22.91,23.03,22.87,23.03,23000.0,12.4826,12.548,12.4609,12.548,23000.0
2005-09-29 10:05:00,23.03,23.08,23.03,23.08,19200.0,12.548,12.5753,12.548,12.5753,19200.0
2005-09-29 10:10:00,23.08,23.08,22.99,22.99,10800.0,12.5753,12.5753,12.5262,12.5262,10800.0
2005-09-29 10:15:00,23.0,23.04,22.99,23.02,12600.0,12.5317,12.5535,12.5262,12.5426,12600.0
2005-09-29 10:20:00,23.02,23.04,23.01,23.04,6400.0,12.5426,12.5535,12.5371,12.5535,6400.0
2005-09-29 10:25:00,23.03,23.07,23.03,23.05,16800.0,12.548,12.5698,12.548,12.5589,16800.0
2005-09-29 10:30:00,23.05,23.05,23.0,23.05,18000.0,12.5589,12.5589,12.5317,12.5589,18000.0
2005-09-29 10:35:00,23.05,23.08,23.05,23.05,14400.0,12.5589,12.5753,12.5589,12.5589,14400.0
2005-09-29 10:40:00,23.05,23.05,23.02,23.02,5000.0,12.5589,12.5589,12.5426,12.5426,5000.0
2005-09-29 10:45:00,23.02,23.05,23.02,23.03,21000.0,12.5426,12.5589,12.5426,12.548,21000.0
2005-09-29 10:50:00,23.03,23.06,23.03,23.05,12600.0,12.548,12.5644,12.548,12.5589,12600.0
2005-09-29 10:55:00,23.05,23.05,23.03,23.05,24600.0,12.5589,12.5589,12.548,12.5589,24600.0
2005-09-29 11:00:00,23.05,23.05,23.0,23.03,24600.0,12.5589,12.5589,12.5317,12.548,24600.0
2005-09-29 11:05:00,23.03,23.03,22.99,22.99,23200.0,12.548,12.548,12.5262,12.5262,23200.0
2005-09-29 11:10:00,22.99,23.08,22.99,23.08,14400.0,12.5262,12.5753,12.5262,12.5753,14400.0
2005-09-29 11:15:00,23.08,23.13,23.08,23.11,23400.0,12.5753,12.6025,12.5753,12.5916,23400.0
2005-09-29 11:20:00,23.11,23.11,23.05,23.08,14200.0,12.5916,12.5916,12.5589,12.5753,14200.0
2005-09-29 11:25:00,23.09,23.09,23.05,23.07,12200.0,12.5807,12.5807,12.5589,12.5698,12200.0
2005-09-29 11:30:00,23.07,23.07,23.06,23.07,9200.0,12.5698,12.5698,12.5644,12.5698,9200.0
2005-09-29 11:35:00,23.07,23.13,23.07,23.13,16200.0,12.5698,12.6025,12.5698,12.6025,16200.0
2005-09-29 11:40:00,23.13,23.16,23.11,23.12,17200.0,12.6025,12.6189,12.5916,12.5971,17200.0
2005-09-29 11:45:00,23.12,23.13,23.09,23.13,16400.0,12.5971,12.6025,12.5807,12.6025,16400.0
2005-09-29 11:50:00,23.13,23.25,23.13,23.23,37000.0,12.6025,12.6679,12.6025,12.657,37000.0
2005-09-29 11:55:00,23.23,23.24,23.19,23.2,16600.0,12.657,12.6624,12.6352,12.6407,16600.0
2005-09-29 12:00:00,23.21,23.22,23.2,23.22,10400.0,12.6461,12.6515,12.6407,12.6515,10400.0
2005-09-29 12:05:00,23.22,23.25,23.22,23.23,8800.0,12.6515,12.6679,12.6515,12.657,8800.0
2005-09-29 12:10:00,23.22,23.22,23.18,23.18,9400.0,12.6515,12.6515,12.6298,12.6298,9400.0
2005-09-29 12:15:00,23.18,23.19,23.18,23.19,3200.0,12.6298,12.6352,12.6298,12.6352,3200.0
2005-09-29 12:20:00,23.19,23.19,23.18,23.18,5800.0,12.6352,12.6352,12.6298,12.6298,5800.0
2005-09-29 12:25:00,23.18,23.18,23.17,23.18,5600.0,12.6298,12.6298,12.6243,12.6298,5600.0
2005-09-29 12:30:00,23.18,23.18,23.17,23.17,9800.0,12.6298,12.6298,12.6243,12.6243,9800.0
2005-09-29 12:35:00,23.17,23.18,23.16,23.18,12400.0,12.6243,12.6298,12.6189,12.6298,12400.0
2005-09-29 12:40:00,23.18,23.18,23.17,23.18,19200.0,12.6298,12.6298,12.6243,12.6298,19200.0
2005-09-29 12:45:00,23.18,23.18,23.17,23.18,6400.0,12.6298,12.6298,12.6243,12.6298,6400.0
2005-09-29 12:50:00,23.18,23.2,23.18,23.18,8000.0,12.6298,12.6407,12.6298,12.6298,8000.0
2005-09-29 12:55:00,23.18,23.24,23.18,23.24,7800.0,12.6298,12.6624,12.6298,12.6624,7800.0
2005-09-29 13:00:00,23.24,23.3,23.24,23.29,13200.0,12.6624,12.6951,12.6624,12.6897,13200.0
2005-09-29 13:05:00,23.29,23.29,23.27,23.29,10000.0,12.6897,12.6897,12.6788,12.6897,10000.0
2005-09-29 13:10:00,23.28,23.28,23.25,23.28,13000.0,12.6842,12.6842,12.6679,12.6842,13000.0
2005-09-29 13:15:00,23.28,23.35,23.28,23.35,24200.0,12.6842,12.7224,12.6842,12.7224,24200.0
2005-09-29 13:20:00,23.34,23.38,23.33,23.36,14200.0,12.7169,12.7387,12.7115,12.7278,14200.0
2005-09-29 13:25:00,23.35,23.35,23.34,23.35,4200.0,12.7224,12.7224,12.7169,12.7224,4200.0
2005-09-29 13:30:00,23.35,23.43,23.35,23.41,13400.0,12.7224,12.766,12.7224,12.7551,13400.0
2005-09-29 13:35:00,23.41,23.41,23.35,23.35,13600.0,12.7551,12.7551,12.7224,12.7224,13600.0
2005-09-29 13:40:00,23.36,23.36,23.34,23.34,8400.0,12.7278,12.7278,12.7169,12.7169,8400.0
2005-09-29 13:45:00,23.34,23.34,23.33,23.34,3600.0,12.7169,12.7169,12.7115,12.7169,3600.0
2005-09-29 13:50:00,23.34,23.35,23.33,23.35,5000.0,12.7169,12.7224,12.7115,12.7224,5000.0
2005-09-29 13:55:00,23.35,23.35,23.31,23.31,10400.0,12.7224,12.7224,12.7006,12.7006,10400.0
2005-09-29 14:00:00,23.32,23.39,23.3,23.38,28800.0,12.706,12.7442,12.6951,12.7387,28800.0
2005-09-29 14:05:00,23.38,23.42,23.38,23.41,34400.0,12.7387,12.7605,12.7387,12.7551,34400.0
2005-09-29 14:10:00,23.4,23.4,23.32,23.32,13000.0,12.7496,12.7496,12.706,12.706,13000.0
2005-09-29 14:15:00,23.32,23.32,23.25,23.25,8000.0,12.706,12.706,12.6679,12.6679,8000.0
2005-09-29 14:20:00,23.24,23.25,23.23,23.25,13200.0,12.6624,12.6679,12.657,12.6679,13200.0
2005-09-29 14:25:00,23.25,23.29,23.25,23.29,14800.0,12.6679,12.6897,12.6679,12.6897,14800.0
2005-09-29 14:30:00,23.29,23.3,23.26,23.3,6200.0,12.6897,12.6951,12.6733,12.6951,6200.0
2005-09-29 14:35:00,23.3,23.31,23.3,23.31,5800.0,12.6951,12.7006,12.6951,12.7006,5800.0
2005-09-29 14:40:00,23.31,23.36,23.31,23.34,19200.0,12.7006,12.7278,12.7006,12.7169,19200.0
2005-09-29 14:45:00,23.34,23.34,23.31,23.32,6600.0,12.7169,12.7169,12.7006,12.706,6600.0
2005-09-29 14:50:00,23.32,23.37,23.32,23.36,13400.0,12.706,12.7333,12.706,12.7278,13400.0
2005-09-29 14:55:00,23.37,23.4,23.37,23.4,15600.0,12.7333,12.7496,12.7333,12.7496,15600.0
2005-09-29 15:00:00,23.39,23.42,23.39,23.41,10600.0,12.7442,12.7605,12.7442,12.7551,10600.0
2005-09-29 15:05:00,23.41,23.43,23.39,23.43,13400.0,12.7551,12.766,12.7442,12.766,13400.0
2005-09-29 15:10:00,23.42,23.42,23.4,23.4,11400.0,12.7605,12.7605,12.7496,12.7496,11400.0
2005-09-29 15:15:00,23.4,23.42,23.39,23.41,18400.0,12.7496,12.7605,12.7442,12.7551,18400.0
2005-09-29 15:20:00,23.41,23.43,23.4,23.43,12200.0,12.7551,12.766,12.7496,12.766,12200.0
2005-09-29 15:25:00,23.42,23.43,23.39,23.41,22400.0,12.7605,12.766,12.7442,12.7551,22400.0
2005-09-29 15:30:00,23.41,23.41,23.38,23.4,22600.0,12.7551,12.7551,12.7387,12.7496,22600.0
2005-09-29 15:35:00,23.4,23.42,23.39,23.42,9400.0,12.7496,12.7605,12.7442,12.7605,9400.0
2005-09-29 15:40:00,23.42,23.46,23.41,23.44,26600.0,12.7605,12.7823,12.7551,12.7714,26600.0
2005-09-29 15:45:00,23.44,23.47,23.43,23.45,38800.0,12.7714,12.7878,12.766,12.7769,38800.0
2005-09-29 15:50:00,23.45,23.46,23.43,23.46,40400.0,12.7769,12.7823,12.766,12.7823,40400.0
2005-09-29 15:55:00,23.46,23.46,23.42,23.42,32000.0,12.7823,12.7823,12.7605,12.7605,32000.0
2005-09-30 09:30:00,23.32,23.43,23.32,23.43,37400.0,12.706,12.766,12.706,12.766,37400.0
2005-09-30 09:35:00,23.45,23.45,23.36,23.45,12200.0,12.7769,12.7769,12.7278,12.7769,12200.0
2005-09-30 09:40:00,23.45,23.57,23.42,23.57,32400.0,12.7769,12.8422,12.7605,12.8422,32400.0
2005-09-30 09:45:00,23.57,23.6,23.55,23.6,21600.0,12.8422,12.8586,12.8314,12.8586,21600.0
2005-09-30 09:50:00,23.6,23.6,23.5,23.5,20000.0,12.8586,12.8586,12.8041,12.8041,20000.0
2005-09-30 09:55:00,23.5,23.72,23.5,23.65,70600.0,12.8041,12.924,12.8041,12.8858,70600.0
2005-09-30 10:00:00,23.66,23.7,23.56,23.57,53600.0,12.8913,12.9131,12.8368,12.8422,53600.0
2005-09-30 10:05:00,23.55,23.58,23.54,23.55,34000.0,12.8314,12.8477,12.8259,12.8314,34000.0
2005-09-30 10:10:00,23.54,23.56,23.48,23.48,58600.0,12.8259,12.8368,12.7932,12.7932,58600.0
2005-09-30 10:15:00,23.47,23.5,23.47,23.5,6400.0,12.7878,12.8041,12.7878,12.8041,6400.0
2005-09-30 10:20:00,23.5,23.56,23.5,23.55,17600.0,12.8041,12.8368,12.8041,12.8314,17600.0
2005-09-30 10:25:00,23.55,23.57,23.54,23.55,16600.0,12.8314,12.8422,12.8259,12.8314,16600.0
2005-09-30 10:30:00,23.55,23.56,23.49,23.49,10800.0,12.8314,12.8368,12.7987,12.7987,10800.0
2005-09-30 10:35:00,23.49,23.5,23.45,23.45,16200.0,12.7987,12.8041,12.7769,12.7769,16200.0
2005-09-30 10:40:00,23.46,23.51,23.45,23.5,11800.0,12.7823,12.8096,12.7769,12.8041,11800.0
2005-09-30 10:45:00,23.5,23.52,23.49,23.49,7600.0,12.8041,12.815,12.7987,12.7987,7600.0
2005-09-30 10:50:00,23.5,23.5,23.48,23.48,12600.0,12.8041,12.8041,12.7932,12.7932,12600.0
2005-09-30 10:55:00,23.48,23.49,23.45,23.45,11400.0,12.7932,12.7987,12.7769,12.7769,11400.0
2005-09-30 11:00:00,23.45,23.45,23.42,23.43,14400.0,12.7769,12.7769,12.7605,12.766,14400.0
2005-09-30 11:05:00,23.43,23.44,23.43,23.43,3800.0,12.766,12.7714,12.766,12.766,3800.0
2005-09-30 11:10:00,23.43,23.48,23.43,23.47,11200.0,12.766,12.7932,12.766,12.7878,11200.0
2005-09-30 11:15:00,23.46,23.47,23.46,23.47,4800.0,12.7823,12.7878,12.7823,12.7878,4800.0
2005-09-30 11:20:00,23.47,23.47,23.46,23.46,14600.0,12.7878,12.7878,12.7823,12.7823,14600.0
2005-09-30 11:25:00,23.46,23.53,23.46,23.52,20400.0,12.7823,12.8205,12.7823,12.815,20400.0
2005-09-30 11:30:00,23.52,23.53,23.52,23.53,5200.0,12.815,12.8205,12.815,12.8205,5200.0
2005-09-30 11:35:00,23.53,23.53,23.52,23.53,8200.0,12.8205,12.8205,12.815,12.8205,8200.0
2005-09-30 11:40:00,23.52,23.53,23.52,23.53,7000.0,12.815,12.8205,12.815,12.8205,7000.0
2005-09-30 11:45:00,23.53,23.53,23.52,23.52,6400.0,12.8205,12.8205,12.815,12.815,6400.0
2005-09-30 11:50:00,23.52,23.52,23.46,23.48,18200.0,12.815,12.815,12.7823,12.7932,18200.0
2005-09-30 11:55:00,23.47,23.47,23.4,23.42,10000.0,12.7878,12.7878,12.7496,12.7605,10000.0
2005-09-30 12:00:00,23.41,23.41,23.4,23.4,8600.0,12.7551,12.7551,12.7496,12.7496,8600.0
2005-09-30 12:05:00,23.41,23.42,23.4,23.41,15000.0,12.7551,12.7605,12.7496,12.7551,15000.0
2005-09-30 12:10:00,23.41,23.41,23.4,23.41,5200.0,12.7551,12.7551,12.7496,12.7551,5200.0
2005-09-30 12:15:00,23.41,23.43,23.4,23.43,11000.0,12.7551,12.766,12.7496,12.766,11000.0
2005-09-30 12:20:00,23.43,23.43,23.42,23.42,5800.0,12.766,12.766,12.7605,12.7605,5800.0
2005-09-30 12:25:00,23.43,23.44,23.43,23.44,7200.0,12.766,12.7714,12.766,12.7714,7200.0
2005-09-30 12:30:00,23.43,23.45,23.43,23.45,6000.0,12.766,12.7769,12.766,12.7769,6000.0
2005-09-30 12:35:00,23.45,23.46,23.45,23.46,4800.0,12.7769,12.7823,12.7769,12.7823,4800.0
2005-09-30 12:40:00,23.46,23.48,23.46,23.48,6400.0,12.7823,12.7932,12.7823,12.7932,6400.0
2005-09-30 12:45:00,23.48,23.48,23.47,23.48,8200.0,12.7932,12.7932,12.7878,12.7932,8200.0
2005-09-30 12:50:00,23.48,23.5,23.48,23.5,6000.0,12.7932,12.8041,12.7932,12.8041,6000.0
2005-09-30 12:55:00,23.5,23.5,23.49,23.49,11000.0,12.8041,12.8041,12.7987,12.7987,11000.0
2005-09-30 13:00:00,23.5,23.5,23.46,23.46,7600.0,12.8041,12.8041,12.7823,12.7823,7600.0
2005-09-30 13:05:00,23.47,23.49,23.45,23.45,9000.0,12.7878,12.7987,12.7769,12.7769,9000.0
2005-09-30 13:10:00,23.45,23.45,23.4,23.4,13600.0,12.7769,12.7769,12.7496,12.7496,13600.0
2005-09-30 13:15:00,23.41,23.42,23.4,23.4,16200.0,12.7551,12.7605,12.7496,12.7496,16200.0
2005-09-30 13:20:00,23.4,23.41,23.4,23.41,8400.0,12.7496,12.7551,12.7496,12.7551,8400.0
2005-09-30 13:25:00,23.41,23.45,23.41,23.43,20200.0,12.7551,12.7769,12.7551,12.766,20200.0
2005-09-30 13:30:00,23.43,23.47,23.43,23.47,13400.0,12.766,12.7878,12.766,12.7878,13400.0
2005-09-30 13:35:00,23.48,23.51,23.48,23.51,17000.0,12.7932,12.8096,12.7932,12.8096,17000.0
2005-09-30 13:40:00,23.51,23.51,23.49,23.5,7400.0,12.8096,12.8096,12.7987,12.8041,7400.0
2005-09-30 13:45:00,23.5,23.5,23.49,23.49,9400.0,12.8041,12.8041,12.7987,12.7987,9400.0
2005-09-30 13:50:00,23.49,23.49,23.48,23.48,7600.0,12.7987,12.7987,12.7932,12.7932,7600.0
2005-09-30 13:55:00,23.48,23.48,23.47,23.47,4800.0,12.7932,12.7932,12.7878,12.7878,4800.0
2005-09-30 14:00:00,23.47,23.47,23.43,23.43,10400.0,12.7878,12.7878,12.766,12.766,10400.0
2005-09-30 14:05:00,23.43,23.43,23.41,23.41,21000.0,12.766,12.766,12.7551,12.7551,21000.0
2005-09-30 14:10:00,23.41,23.41,23.4,23.4,34200.0,12.7551,12.7551,12.7496,12.7496,34200.0
2005-09-30 14:15:00,23.41,23.41,23.39,23.39,12400.0,12.7551,12.7551,12.7442,12.7442,12400.0
2005-09-30 14:20:00,23.4,23.41,23.4,23.4,9400.0,12.7496,12.7551,12.7496,12.7496,9400.0
2005-09-30 14:25:00,23.4,23.41,23.38,23.4,12600.0,12.7496,12.7551,12.7387,12.7496,12600.0
2005-09-30 14:30:00,23.4,23.41,23.4,23.41,15000.0,12.7496,12.7551,12.7496,12.7551,15000.0
2005-09-30 14:35:00,23.42,23.46,23.42,23.46,14400.0,12.7605,12.7823,12.7605,12.7823,14400.0
2005-09-30 14:40:00,23.46,23.46,23.43,23.44,15000.0,12.7823,12.7823,12.766,12.7714,15000.0
2005-09-30 14:45:00,23.44,23.47,23.43,23.47,13800.0,12.7714,12.7878,12.766,12.7878,13800.0
2005-09-30 14:50:00,23.47,23.48,23.43,23.44,11000.0,12.7878,12.7932,12.766,12.7714,11000.0
2005-09-30 14:55:00,23.44,23.46,23.44,23.45,9000.0,12.7714,12.7823,12.7714,12.7769,9000.0
2005-09-30 15:00:00,23.46,23.49,23.46,23.48,15400.0,12.7823,12.7987,12.7823,12.7932,15400.0
2005-09-30 15:05:00,23.48,23.49,23.48,23.49,13200.0,12.7932,12.7987,12.7932,12.7987,13200.0
2005-09-30 15:10:00,23.48,23.48,23.46,23.47,10200.0,12.7932,12.7932,12.7823,12.7878,10200.0
2005-09-30 15:15:00,23.48,23.48,23.46,23.47,11800.0,12.7932,12.7932,12.7823,12.7878,11800.0
2005-09-30 15:20:00,23.47,23.47,23.46,23.46,9000.0,12.7878,12.7878,12.7823,12.7823,9000.0
2005-09-30 15:25:00,23.47,23.49,23.45,23.48,20200.0,12.7878,12.7987,12.7769,12.7932,20200.0
2005-09-30 15:30:00,23.49,23.49,23.43,23.45,18600.0,12.7987,12.7987,12.766,12.7769,18600.0
2005-09-30 15:35:00,23.46,23.48,23.45,23.47,10200.0,12.7823,12.7932,12.7769,12.7878,10200.0
2005-09-30 15:40:00,23.47,23.47,23.45,23.45,14800.0,12.7878,12.7878,12.7769,12.7769,14800.0
2005-09-30 15:45:00,23.45,23.47,23.45,23.46,14000.0,12.7769,12.7878,12.7769,12.7823,14000.0
2005-09-30 15:50:00,23.46,23.49,23.46,23.49,20800.0,12.7823,12.7987,12.7823,12.7987,20800.0
2005-09-30 15:55:00,23.49,23.5,23.48,23.49,43400.0,12.7987,12.8041,12.7932,12.7987,43400.0
2005-10-03 09:30:00,23.45,23.7,23.45,23.69,34400.0,12.7769,12.9131,12.7769,12.9076,34400.0
2005-10-03 09:35:00,23.69,23.69,23.63,23.67,28600.0,12.9076,12.9076,12.8749,12.8967,28600.0
2005-10-03 09:40:00,23.67,23.69,23.61,23.66,22400.0,12.8967,12.9076,12.864,12.8913,22400.0
2005-10-03 09:45:00,23.65,23.8,23.64,23.71,31400.0,12.8858,12.9676,12.8804,12.9185,31400.0
2005-10-03 09:50:00,23.73,23.73,23.68,23.72,17800.0,12.9294,12.9294,12.9022,12.924,17800.0
2005-10-03 09:55:00,23.73,23.74,23.72,23.74,30800.0,12.9294,12.9349,12.924,12.9349,30800.0
2005-10-03 10:00:00,23.74,23.78,23.71,23.77,38800.0,12.9349,12.9567,12.9185,12.9512,38800.0
2005-10-03 10:05:00,23.77,23.77,23.64,23.67,34600.0,12.9512,12.9512,12.8804,12.8967,34600.0
2005-10-03 10:10:00,23.67,23.68,23.6,23.62,23200.0,12.8967,12.9022,12.8586,12.8695,23200.0
2005-10-03 10:15:00,23.63,23.63,23.58,23.63,21200.0,12.8749,12.8749,12.8477,12.8749,21200.0
2005-10-03 10:20:00,23.64,23.65,23.61,23.65,13400.0,12.8804,12.8858,12.864,12.8858,13400.0
2005-10-03 10:25:00,23.64,23.67,23.64,23.67,15200.0,12.8804,12.8967,12.8804,12.8967,15200.0
2005-10-03 10:30:00,23.68,23.68,23.6,23.6,25400.0,12.9022,12.9022,12.8586,12.8586,25400.0
2005-10-03 10:35:00,23.59,23.59,23.45,23.45,34200.0,12.8531,12.8531,12.7769,12.7769,34200.0
2005-10-03 10:40:00,23.47,23.5,23.47,23.49,17800.0,12.7878,12.8041,12.7878,12.7987,17800.0
2005-10-03 10:45:00,23.49,23.49,23.47,23.47,13000.0,12.7987,12.7987,12.7878,12.7878,13000.0
2005-10-03 10:50:00,23.48,23.58,23.47,23.56,24200.0,12.7932,12.8477,12.7878,12.8368,24200.0
2005-10-03 10:55:00,23.58,23.58,23.47,23.47,15800.0,12.8477,12.8477,12.7878,12.7878,15800.0
2005-10-03 11:00:00,23.47,23.51,23.47,23.51,11800.0,12.7878,12.8096,12.7878,12.8096,11800.0
2005-10-03 11:05:00,23.52,23.53,23.5,23.5,6200.0,12.815,12.8205,12.8041,12.8041,6200.0
2005-10-03 11:10:00,23.51,23.51,23.5,23.51,9800.0,12.8096,12.8096,12.8041,12.8096,9800.0
2005-10-03 11:15:00,23.5,23.55,23.5,23.55,33400.0,12.8041,12.8314,12.8041,12.8314,33400.0
2005-10-03 11:20:00,23.55,23.58,23.55,23.57,21200.0,12.8314,12.8477,12.8314,12.8422,21200.0
2005-10-03 11:25:00,23.57,23.6,23.57,23.6,9000.0,12.8422,12.8586,12.8422,12.8586,9000.0
2005-10-03 11:30:00,23.59,23.6,23.57,23.59,14400.0,12.8531,12.8586,12.8422,12.8531,14400.0
2005-10-03 11:35:00,23.58,23.59,23.57,23.57,7800.0,12.8477,12.8531,12.8422,12.8422,7800.0
2005-10-03 11:40:00,23.57,23.57,23.56,23.56,5600.0,12.8422,12.8422,12.8368,12.8368,5600.0
2005-10-03 11:45:00,23.56,23.56,23.53,23.53,14000.0,12.8368,12.8368,12.8205,12.8205,14000.0
2005-10-03 11:50:00,23.54,23.54,23.53,23.53,4800.0,12.8259,12.8259,12.8205,12.8205,4800.0
2005-10-03 11:55:00,23.53,23.55,23.53,23.55,7200.0,12.8205,12.8314,12.8205,12.8314,7200.0
2005-10-03 12:00:00,23.56,23.6,23.55,23.59,11000.0,12.8368,12.8586,12.8314,12.8531,11000.0
2005-10-03 12:05:00,23.59,23.61,23.59,23.61,11600.0,12.8531,12.864,12.8531,12.864,11600.0
2005-10-03 12:10:00,23.61,23.66,23.61,23.65,22000.0,12.864,12.8913,12.864,12.8858,22000.0
2005-10-03 12:15:00,23.65,23.65,23.61,23.63,26600.0,12.8858,12.8858,12.864,12.8749,26600.0
2005-10-03 12:20:00,23.63,23.64,23.63,23.64,9000.0,12.8749,12.8804,12.8749,12.8804,9000.0
2005-10-03 12:25:00,23.64,23.64,23.64,23.64,17000.0,12.8804,12.8804,12.8804,12.8804,17000.0
2005-10-03 12:30:00,23.64,23.64,23.63,23.64,8000.0,12.8804,12.8804,12.8749,12.8804,8000.0
2005-10-03 12:35:00,23.63,23.63,23.57,23.59,20200.0,12.8749,12.8749,12.8422,12.8531,20200.0
2005-10-03 12:40:00,23.59,23.61,23.59,23.6,10600.0,12.8531,12.864,12.8531,12.8586,10600.0
2005-10-03 12:45:00,23.6,23.68,23.6,23.64,52800.0,12.8586,12.9022,12.8586,12.8804,52800.0
2005-10-03 12:50:00,23.65,23.66,23.64,23.64,8800.0,12.8858,12.8913,12.8804,12.8804,8800.0
2005-10-03 12:55:00,23.64,23.64,23.61,23.63,7000.0,12.8804,12.8804,12.864,12.8749,7000.0
2005-10-03 13:00:00,23.62,23.67,23.62,23.66,9200.0,12.8695,12.8967,12.8695,12.8913,9200.0
2005-10-03 13:05:00,23.66,23.73,23.66,23.73,19000.0,12.8913,12.9294,12.8913,12.9294,19000.0
2005-10-03 13:10:00,23.73,23.74,23.73,23.73,11600.0,12.9294,12.9349,12.9294,12.9294,11600.0
2005-10-03 13:15:00,23.73,23.73,23.72,23.72,16800.0,12.9294,12.9294,12.924,12.924,16800.0
2005-10-03 13:20:00,23.72,23.74,23.72,23.74,14200.0,12.924,12.9349,12.924,12.9349,14200.0
2005-10-03 13:25:00,23.74,23.74,23.7,23.7,18600.0,12.9349,12.9349,12.9131,12.9131,18600.0
2005-10-03 13:30:00,23.7,23.73,23.7,23.73,12000.0,12.9131,12.9294,12.9131,12.9294,12000.0
2005-10-03 13:35:00,23.73,23.73,23.73,23.73,11600.0,12.9294,12.9294,12.9294,12.9294,11600.0
2005-10-03 13:40:00,23.73,23.77,23.73,23.75,14800.0,12.9294,12.9512,12.9294,12.9403,14800.0
2005-10-03 13:45:00,23.75,23.78,23.75,23.77,23000.0,12.9403,12.9567,12.9403,12.9512,23000.0
2005-10-03 13:50:00,23.78,23.78,23.74,23.75,17800.0,12.9567,12.9567,12.9349,12.9403,17800.0
2005-10-03 13:55:00,23.77,23.79,23.74,23.74,8600.0,12.9512,12.9621,12.9349,12.9349,8600.0
2005-10-03 14:00:00,23.73,23.75,23.72,23.72,18000.0,12.9294,12.9403,12.924,12.924,18000.0
2005-10-03 14:05:00,23.73,23.73,23.72,23.73,6200.0,12.9294,12.9294,12.924,12.9294,6200.0
2005-10-03 14:10:00,23.73,23.74,23.73,23.73,11000.0,12.9294,12.9349,12.9294,12.9294,11000.0
2005-10-03 14:15:00,23.73,23.77,23.72,23.77,14000.0,12.9294,12.9512,12.924,12.9512,14000.0
2005-10-03 14:20:00,23.77,23.77,23.71,23.72,17200.0,12.9512,12.9512,12.9185,12.924,17200.0
2005-10-03 14:25:00,23.72,23.75,23.72,23.75,11400.0,12.924,12.9403,12.924,12.9403,11400.0
2005-10-03 14:30:00,23.75,23.75,23.75,23.75,12200.0,12.9403,12.9403,12.9403,12.9403,12200.0
2005-10-03 14:35:00,23.75,23.75,23.74,23.75,16600.0,12.9403,12.9403,12.9349,12.9403,16600.0
2005-10-03 14:40:00,23.75,23.77,23.74,23.75,17200.0,12.9403,12.9512,12.9349,12.9403,17200.0
2005-10-03 14:45:00,23.75,23.77,23.75,23.77,36200.0,12.9403,12.9512,12.9403,12.9512,36200.0
2005-10-03 14:50:00,23.77,23.79,23.75,23.76,25600.0,12.9512,12.9621,12.9403,12.9458,25600.0
2005-10-03 14:55:00,23.76,23.76,23.75,23.76,16800.0,12.9458,12.9458,12.9403,12.9458,16800.0
2005-10-03 15:00:00,23.76,23.76,23.75,23.75,20400.0,12.9458,12.9458,12.9403,12.9403,20400.0
2005-10-03 15:05:00,23.75,23.77,23.74,23.74,44400.0,12.9403,12.9512,12.9349,12.9349,44400.0
2005-10-03 15:10:00,23.74,23.74,23.73,23.74,11000.0,12.9349,12.9349,12.9294,12.9349,11000.0
2005-10-03 15:15:00,23.74,23.8,23.74,23.79,34200.0,12.9349,12.9676,12.9349,12.9621,34200.0
2005-10-03 15:20:00,23.8,23.8,23.78,23.8,27400.0,12.9676,12.9676,12.9567,12.9676,27400.0
2005-10-03 15:25:00,23.8,23.8,23.75,23.75,19800.0,12.9676,12.9676,12.9403,12.9403,19800.0
2005-10-03 15:30:00,23.75,23.75,23.75,23.75,29000.0,12.9403,12.9403,12.9403,12.9403,29000.0
2005-10-03 15:35:00,23.75,23.79,23.75,23.78,21000.0,12.9403,12.9621,12.9403,12.9567,21000.0
2005-10-03 15:40:00,23.78,23.78,23.75,23.77,57800.0,12.9567,12.9567,12.9403,12.9512,57800.0
2005-10-03 15:45:00,23.77,23.78,23.75,23.76,25600.0,12.9512,12.9567,12.9403,12.9458,25600.0
2005-10-03 15:50:00,23.76,23.76,23.74,23.74,17600.0,12.9458,12.9458,12.9349,12.9349,17600.0
2005-10-03 15:55:00,23.74,23.77,23.73,23.75,52400.0,12.9349,12.9512,12.9294,12.9403,52400.0
2005-10-04 09:30:00,23.65,23.89,23.65,23.88,60200.0,12.8858,13.0166,12.8858,13.0112,60200.0
2005-10-04 09:35:00,23.88,23.88,23.61,23.61,24800.0,13.0112,13.0112,12.864,12.864,24800.0
2005-10-04 09:40:00,23.61,23.72,23.6,23.68,20800.0,12.864,12.924,12.8586,12.9022,20800.0
2005-10-04 09:45:00,23.67,23.83,23.63,23.83,58800.0,12.8967,12.9839,12.8749,12.9839,58800.0
2005-10-04 09:50:00,23.83,23.84,23.69,23.69,44200.0,12.9839,12.9894,12.9076,12.9076,44200.0
2005-10-04 09:55:00,23.68,23.76,23.68,23.75,49600.0,12.9022,12.9458,12.9022,12.9403,49600.0
2005-10-04 10:00:00,23.75,23.89,23.75,23.88,33000.0,12.9403,13.0166,12.9403,13.0112,33000.0
2005-10-04 10:05:00,23.89,23.89,23.82,23.83,26400.0,13.0166,13.0166,12.9785,12.9839,26400.0
2005-10-04 10:10:00,23.83,23.88,23.83,23.86,24800.0,12.9839,13.0112,12.9839,13.0003,24800.0
2005-10-04 10:15:00,23.86,23.92,23.75,23.76,47200.0,13.0003,13.0329,12.9403,12.9458,47200.0
2005-10-04 10:20:00,23.75,23.86,23.75,23.85,20600.0,12.9403,13.0003,12.9403,12.9948,20600.0
2005-10-04 10:25:00,23.86,23.93,23.85,23.89,25000.0,13.0003,13.0384,12.9948,13.0166,25000.0
2005-10-04 10:30:00,23.89,23.89,23.74,23.75,75000.0,13.0166,13.0166,12.9349,12.9403,75000.0
2005-10-04 10:35:00,23.75,23.75,23.74,23.74,25400.0,12.9403,12.9403,12.9349,12.9349,25400.0
2005-10-04 10:40:00,23.73,23.75,23.72,23.75,20800.0,12.9294,12.9403,12.924,12.9403,20800.0
2005-10-04 10:45:00,23.75,23.76,23.75,23.75,29800.0,12.9403,12.9458,12.9403,12.9403,29800.0
2005-10-04 10:50:00,23.75,23.77,23.75,23.75,37000.0,12.9403,12.9512,12.9403,12.9403,37000.0
2005-10-04 10:55:00,23.75,23.77,23.74,23.75,32800.0,12.9403,12.9512,12.9349,12.9403,32800.0
2005-10-04 11:00:00,23.76,23.77,23.72,23.72,19600.0,12.9458,12.9512,12.924,12.924,19600.0
2005-10-04 11:05:00,23.72,23.76,23.72,23.74,23600.0,12.924,12.9458,12.924,12.9349,23600.0
2005-10-04 11:10:00,23.74,23.74,23.72,23.72,16800.0,12.9349,12.9349,12.924,12.924,16800.0
2005-10-04 11:15:00,23.72,23.72,23.68,23.69,26600.0,12.924,12.924,12.9022,12.9076,26600.0
2005-10-04 11:20:00,23.69,23.75,23.69,23.75,32600.0,12.9076,12.9403,12.9076,12.9403,32600.0
2005-10-04 11:25:00,23.75,23.77,23.75,23.77,13600.0,12.9403,12.9512,12.9403,12.9512,13600.0
2005-10-04 11:30:00,23.76,23.8,23.75,23.75,16400.0,12.9458,12.9676,12.9403,12.9403,16400.0
2005-10-04 11:35:00,23.75,23.76,23.75,23.75,26400.0,12.9403,12.9458,12.9403,12.9403,26400.0
2005-10-04 11:40:00,23.75,23.75,23.73,23.73,24800.0,12.9403,12.9403,12.9294,12.9294,24800.0
2005-10-04 11:45:00,23.73,23.73,23.7,23.71,11400.0,12.9294,12.9294,12.9131,12.9185,11400.0
2005-10-04 11:50:00,23.71,23.71,23.7,23.7,14800.0,12.9185,12.9185,12.9131,12.9131,14800.0
2005-10-04 11:55:00,23.71,23.74,23.71,23.72,7800.0,12.9185,12.9349,12.9185,12.924,7800.0
2005-10-04 12:00:00,23.73,23.73,23.68,23.68,13200.0,12.9294,12.9294,12.9022,12.9022,13200.0
2005-10-04 12:05:00,23.67,23.68,23.65,23.66,9200.0,12.8967,12.9022,12.8858,12.8913,9200.0
2005-10-04 12:10:00,23.65,23.67,23.64,23.66,14200.0,12.8858,12.8967,12.8804,12.8913,14200.0
2005-10-04 12:15:00,23.66,23.67,23.64,23.64,13600.0,12.8913,12.8967,12.8804,12.8804,13600.0
2005-10-04 12:20:00,23.64,23.64,23.6,23.6,8800.0,12.8804,12.8804,12.8586,12.8586,8800.0
2005-10-04 12:25:00,23.6,23.6,23.58,23.59,16400.0,12.8586,12.8586,12.8477,12.8531,16400.0
2005-10-04 12:30:00,23.58,23.59,23.55,23.55,8800.0,12.8477,12.8531,12.8314,12.8314,8800.0
2005-10-04 12:35:00,23.55,23.56,23.54,23.54,10600.0,12.8314,12.8368,12.8259,12.8259,10600.0
2005-10-04 12:40:00,23.55,23.55,23.54,23.54,7800.0,12.8314,12.8314,12.8259,12.8259,7800.0
2005-10-04 12:45:00,23.54,23.57,23.54,23.57,13200.0,12.8259,12.8422,12.8259,12.8422,13200.0
2005-10-04 12:50:00,23.56,23.57,23.55,23.55,7400.0,12.8368,12.8422,12.8314,12.8314,7400.0
2005-10-04 12:55:00,23.55,23.57,23.54,23.57,15400.0,12.8314,12.8422,12.8259,12.8422,15400.0
2005-10-04 13:00:00,23.57,23.59,23.55,23.59,13200.0,12.8422,12.8531,12.8314,12.8531,13200.0
2005-10-04 13:05:00,23.58,23.58,23.57,23.57,7000.0,12.8477,12.8477,12.8422,12.8422,7000.0
2005-10-04 13:10:00,23.57,23.57,23.56,23.56,4600.0,12.8422,12.8422,12.8368,12.8368,4600.0
2005-10-04 13:15:00,23.56,23.58,23.55,23.58,10800.0,12.8368,12.8477,12.8314,12.8477,10800.0
2005-10-04 13:20:00,23.58,23.59,23.57,23.57,7000.0,12.8477,12.8531,12.8422,12.8422,7000.0
2005-10-04 13:25:00,23.57,23.57,23.55,23.55,9000.0,12.8422,12.8422,12.8314,12.8314,9000.0
2005-10-04 13:30:00,23.56,23.56,23.55,23.55,12000.0,12.8368,12.8368,12.8314,12.8314,12000.0
2005-10-04 13:35:00,23.56,23.56,23.55,23.56,8800.0,12.8368,12.8368,12.8314,12.8368,8800.0
2005-10-04 13:40:00,23.56,23.56,23.55,23.56,6400.0,12.8368,12.8368,12.8314,12.8368,6400.0
2005-10-04 13:45:00,23.56,23.56,23.55,23.55,12200.0,12.8368,12.8368,12.8314,12.8314,12200.0
2005-10-04 13:50:00,23.56,23.56,23.54,23.54,9000.0,12.8368,12.8368,12.8259,12.8259,9000.0
2005-10-04 13:55:00,23.54,23.58,23.54,23.58,16800.0,12.8259,12.8477,12.8259,12.8477,16800.0
2005-10-04 14:00:00,23.58,23.58,23.56,23.56,7800.0,12.8477,12.8477,12.8368,12.8368,7800.0
2005-10-04 14:05:00,23.56,23.57,23.55,23.55,7600.0,12.8368,12.8422,12.8314,12.8314,7600.0
2005-10-04 14:10:00,23.55,23.56,23.55,23.56,15200.0,12.8314,12.8368,12.8314,12.8368,15200.0
2005-10-04 14:15:00,23.55,23.55,23.52,23.52,22600.0,12.8314,12.8314,12.815,12.815,22600.0
2005-10-04 14:20:00,23.53,23.54,23.48,23.48,9400.0,12.8205,12.8259,12.7932,12.7932,9400.0
2005-10-04 14:25:00,23.48,23.5,23.36,23.38,24600.0,12.7932,12.8041,12.7278,12.7387,24600.0
2005-10-04 14:30:00,23.38,23.39,23.37,23.38,20200.0,12.7387,12.7442,12.7333,12.7387,20200.0
2005-10-04 14:35:00,23.38,23.4,23.34,23.4,35000.0,12.7387,12.7496,12.7169,12.7496,35000.0
2005-10-04 14:40:00,23.41,23.43,23.4,23.43,20200.0,12.7551,12.766,12.7496,12.766,20200.0
2005-10-04 14:45:00,23.43,23.44,23.39,23.4,18800.0,12.766,12.7714,12.7442,12.7496,18800.0
2005-10-04 14:50:00,23.4,23.42,23.4,23.41,10000.0,12.7496,12.7605,12.7496,12.7551,10000.0
2005-10-04 14:55:00,23.41,23.41,23.32,23.35,31200.0,12.7551,12.7551,12.706,12.7224,31200.0
2005-10-04 15:00:00,23.35,23.42,23.35,23.41,38000.0,12.7224,12.7605,12.7224,12.7551,38000.0
2005-10-04 15:05:00,23.42,23.44,23.39,23.39,23200.0,12.7605,12.7714,12.7442,12.7442,23200.0
2005-10-04 15:10:00,23.39,23.4,23.36,23.36,26600.0,12.7442,12.7496,12.7278,12.7278,26600.0
2005-10-04 15:15:00,23.36,23.38,23.29,23.3,28400.0,12.7278,12.7387,12.6897,12.6951,28400.0
2005-10-04 15:20:00,23.3,23.3,23.22,23.23,17000.0,12.6951,12.6951,12.6515,12.657,17000.0
2005-10-04 15:25:00,23.23,23.29,23.22,23.27,24800.0,12.657,12.6897,12.6515,12.6788,24800.0
2005-10-04 15:30:00,23.27,23.29,23.25,23.29,24800.0,12.6788,12.6897,12.6679,12.6897,24800.0
2005-10-04 15:35:00,23.28,23.28,23.24,23.25,19400.0,12.6842,12.6842,12.6624,12.6679,19400.0
2005-10-04 15:40:00,23.25,23.25,23.18,23.2,36600.0,12.6679,12.6679,12.6298,12.6407,36600.0
2005-10-04 15:45:00,23.2,23.23,23.2,23.22,49600.0,12.6407,12.657,12.6407,12.6515,49600.0
2005-10-04 15:50:00,23.23,23.24,23.22,23.23,116800.0,12.657,12.6624,12.6515,12.657,116800.0
2005-10-04 15:55:00,23.24,23.25,23.23,23.23,65200.0,12.6624,12.6679,12.657,12.657,65200.0
2005-10-05 09:30:00,23.23,23.23,22.86,22.93,50800.0,12.657,12.657,12.4554,12.4935,50800.0
2005-10-05 09:35:00,22.9,23.07,22.83,23.06,23600.0,12.4772,12.5698,12.4391,12.5644,23600.0
2005-10-05 09:40:00,23.08,23.22,23.0,23.2,26200.0,12.5753,12.6515,12.5317,12.6407,26200.0
2005-10-05 09:45:00,23.19,23.19,23.0,23.1,31800.0,12.6352,12.6352,12.5317,12.5862,31800.0
2005-10-05 09:50:00,23.08,23.27,23.08,23.25,32600.0,12.5753,12.6788,12.5753,12.6679,32600.0
2005-10-05 09:55:00,23.24,23.24,23.14,23.14,32000.0,12.6624,12.6624,12.608,12.608,32000.0
2005-10-05 10:00:00,23.13,23.32,23.1,23.3,37200.0,12.6025,12.706,12.5862,12.6951,37200.0
2005-10-05 10:05:00,23.3,23.3,23.11,23.14,36400.0,12.6951,12.6951,12.5916,12.608,36400.0
2005-10-05 10:10:00,23.16,23.17,23.12,23.17,15000.0,12.6189,12.6243,12.5971,12.6243,15000.0
2005-10-05 10:15:00,23.18,23.22,23.18,23.2,12000.0,12.6298,12.6515,12.6298,12.6407,12000.0
2005-10-05 10:20:00,23.2,23.23,23.2,23.22,12600.0,12.6407,12.657,12.6407,12.6515,12600.0
2005-10-05 10:25:00,23.22,23.22,23.18,23.18,9800.0,12.6515,12.6515,12.6298,12.6298,9800.0
2005-10-05 10:30:00,23.17,23.18,23.09,23.13,23000.0,12.6243,12.6298,12.5807,12.6025,23000.0
2005-10-05 10:35:00,23.13,23.24,23.13,23.24,12000.0,12.6025,12.6624,12.6025,12.6624,12000.0
2005-10-05 10:40:00,23.22,23.25,23.22,23.22,12000.0,12.6515,12.6679,12.6515,12.6515,12000.0
2005-10-05 10:45:00,23.22,23.22,23.12,23.12,12800.0,12.6515,12.6515,12.5971,12.5971,12800.0
2005-10-05 10:50:00,23.15,23.15,23.1,23.1,12200.0,12.6134,12.6134,12.5862,12.5862,12200.0
2005-10-05 10:55:00,23.11,23.14,23.11,23.14,4600.0,12.5916,12.608,12.5916,12.608,4600.0
2005-10-05 11:00:00,23.13,23.13,23.1,23.1,12400.0,12.6025,12.6025,12.5862,12.5862,12400.0
2005-10-05 11:05:00,23.1,23.1,23.07,23.1,22600.0,12.5862,12.5862,12.5698,12.5862,22600.0
2005-10-05 11:10:00,23.11,23.11,23.09,23.1,18400.0,12.5916,12.5916,12.5807,12.5862,18400.0
2005-10-05 11:15:00,23.11,23.17,23.1,23.17,13600.0,12.5916,12.6243,12.5862,12.6243,13600.0
2005-10-05 11:20:00,23.18,23.19,23.15,23.15,16000.0,12.6298,12.6352,12.6134,12.6134,16000.0
2005-10-05 11:25:00,23.16,23.16,23.03,23.03,110600.0,12.6189,12.6189,12.548,12.548,110600.0
2005-10-05 11:30:00,23.04,23.04,23.0,23.0,20200.0,12.5535,12.5535,12.5317,12.5317,20200.0
2005-10-05 11:35:00,23.0,23.0,22.96,22.97,27400.0,12.5317,12.5317,12.5099,12.5153,27400.0
2005-10-05 11:40:00,22.97,22.99,22.94,22.95,30600.0,12.5153,12.5262,12.499,12.5044,30600.0
2005-10-05 11:45:00,22.96,22.96,22.95,22.95,11600.0,12.5099,12.5099,12.5044,12.5044,11600.0
2005-10-05 11:50:00,22.92,22.93,22.86,22.9,49600.0,12.4881,12.4935,12.4554,12.4772,49600.0
2005-10-05 11:55:00,22.9,22.98,22.89,22.98,18400.0,12.4772,12.5208,12.4717,12.5208,18400.0
2005-10-05 12:00:00,22.97,22.97,22.9,22.92,33400.0,12.5153,12.5153,12.4772,12.4881,33400.0
2005-10-05 12:05:00,22.91,22.92,22.87,22.87,19000.0,12.4826,12.4881,12.4609,12.4609,19000.0
2005-10-05 12:10:00,22.87,22.87,22.82,22.83,23800.0,12.4609,12.4609,12.4336,12.4391,23800.0
2005-10-05 12:15:00,22.83,22.86,22.83,22.84,44800.0,12.4391,12.4554,12.4391,12.4445,44800.0
2005-10-05 12:20:00,22.84,22.86,22.83,22.86,29800.0,12.4445,12.4554,12.4391,12.4554,29800.0
2005-10-05 12:25:00,22.86,22.87,22.85,22.85,40200.0,12.4554,12.4609,12.45,12.45,40200.0
2005-10-05 12:30:00,22.84,22.86,22.83,22.86,20600.0,12.4445,12.4554,12.4391,12.4554,20600.0
2005-10-05 12:35:00,22.86,22.86,22.83,22.83,11000.0,12.4554,12.4554,12.4391,12.4391,11000.0
2005-10-05 12:40:00,22.83,22.85,22.81,22.84,6400.0,12.4391,12.45,12.4282,12.4445,6400.0
2005-10-05 12:45:00,22.84,22.86,22.84,22.86,10200.0,12.4445,12.4554,12.4445,12.4554,10200.0
2005-10-05 12:50:00,22.86,22.87,22.84,22.85,13600.0,12.4554,12.4609,12.4445,12.45,13600.0
2005-10-05 12:55:00,22.85,22.92,22.84,22.92,16600.0,12.45,12.4881,12.4445,12.4881,16600.0
2005-10-05 13:00:00,22.91,22.95,22.88,22.88,16800.0,12.4826,12.5044,12.4663,12.4663,16800.0
2005-10-05 13:05:00,22.88,22.88,22.85,22.86,16200.0,12.4663,12.4663,12.45,12.4554,16200.0
2005-10-05 13:10:00,22.86,22.86,22.82,22.85,11000.0,12.4554,12.4554,12.4336,12.45,11000.0
2005-10-05 13:15:00,22.85,22.86,22.84,22.86,8800.0,12.45,12.4554,12.4445,12.4554,8800.0
2005-10-05 13:20:00,22.86,22.89,22.85,22.88,43800.0,12.4554,12.4717,12.45,12.4663,43800.0
2005-10-05 13:25:00,22.88,22.88,22.83,22.83,30000.0,12.4663,12.4663,12.4391,12.4391,30000.0
2005-10-05 13:30:00,22.83,22.83,22.81,22.81,13200.0,12.4391,12.4391,12.4282,12.4282,13200.0
2005-10-05 13:35:00,22.81,22.83,22.77,22.78,33600.0,12.4282,12.4391,12.4064,12.4118,33600.0
2005-10-05 13:40:00,22.78,22.78,22.71,22.74,28000.0,12.4118,12.4118,12.3737,12.39,28000.0
2005-10-05 13:45:00,22.74,22.75,22.71,22.75,15600.0,12.39,12.3955,12.3737,12.3955,15600.0
2005-10-05 13:50:00,22.74,22.77,22.72,22.75,14400.0,12.39,12.4064,12.3791,12.3955,14400.0
2005-10-05 13:55:00,22.75,22.75,22.73,22.75,9000.0,12.3955,12.3955,12.3846,12.3955,9000.0
2005-10-05 14:00:00,22.75,22.75,22.71,22.73,19400.0,12.3955,12.3955,12.3737,12.3846,19400.0
2005-10-05 14:05:00,22.73,22.73,22.71,22.73,8400.0,12.3846,12.3846,12.3737,12.3846,8400.0
2005-10-05 14:10:00,22.73,22.75,22.72,22.75,23600.0,12.3846,12.3955,12.3791,12.3955,23600.0
2005-10-05 14:15:00,22.75,22.8,22.75,22.78,50000.0,12.3955,12.4227,12.3955,12.4118,50000.0
2005-10-05 14:20:00,22.78,22.84,22.76,22.83,34800.0,12.4118,12.4445,12.4009,12.4391,34800.0
2005-10-05 14:25:00,22.83,22.84,22.81,22.81,24000.0,12.4391,12.4445,12.4282,12.4282,24000.0
2005-10-05 14:30:00,22.81,22.85,22.8,22.81,27400.0,12.4282,12.45,12.4227,12.4282,27400.0
2005-10-05 14:35:00,22.81,22.82,22.81,22.81,23400.0,12.4282,12.4336,12.4282,12.4282,23400.0
2005-10-05 14:40:00,22.81,22.83,22.81,22.82,23400.0,12.4282,12.4391,12.4282,12.4336,23400.0
2005-10-05 14:45:00,22.82,22.82,22.78,22.79,39000.0,12.4336,12.4336,12.4118,12.4173,39000.0
2005-10-05 14:50:00,22.79,22.85,22.79,22.84,77200.0,12.4173,12.45,12.4173,12.4445,77200.0
2005-10-05 14:55:00,22.84,22.84,22.79,22.81,32800.0,12.4445,12.4445,12.4173,12.4282,32800.0
2005-10-05 15:00:00,22.81,22.81,22.73,22.75,28600.0,12.4282,12.4282,12.3846,12.3955,28600.0
2005-10-05 15:05:00,22.75,22.78,22.73,22.75,27200.0,12.3955,12.4118,12.3846,12.3955,27200.0
2005-10-05 15:10:00,22.75,22.78,22.74,22.74,38200.0,12.3955,12.4118,12.39,12.39,38200.0
2005-10-05 15:15:00,22.73,22.78,22.69,22.69,46800.0,12.3846,12.4118,12.3628,12.3628,46800.0
2005-10-05 15:20:00,22.7,22.71,22.63,22.66,28600.0,12.3682,12.3737,12.3301,12.3464,28600.0
2005-10-05 15:25:00,22.65,22.74,22.64,22.74,27400.0,12.341,12.39,12.3355,12.39,27400.0
2005-10-05 15:30:00,22.75,22.75,22.68,22.68,21400.0,12.3955,12.3955,12.3573,12.3573,21400.0
2005-10-05 15:35:00,22.68,22.68,22.56,22.6,36200.0,12.3573,12.3573,12.2919,12.3137,36200.0
2005-10-05 15:40:00,22.6,22.66,22.6,22.63,32000.0,12.3137,12.3464,12.3137,12.3301,32000.0
2005-10-05 15:45:00,22.63,22.64,22.47,22.48,44200.0,12.3301,12.3355,12.2429,12.2484,44200.0
2005-10-05 15:50:00,22.49,22.51,22.45,22.45,40400.0,12.2538,12.2647,12.232,12.232,40400.0
2005-10-05 15:55:00,22.45,22.46,22.4,22.41,139200.0,12.232,12.2375,12.2048,12.2102,139200.0
2005-10-06 09:30:00,22.43,22.46,22.24,22.25,59200.0,12.2211,12.2375,12.1176,12.123,59200.0
2005-10-06 09:35:00,22.27,22.43,22.26,22.42,26800.0,12.1339,12.2211,12.1285,12.2157,26800.0
2005-10-06 09:40:00,22.42,22.42,22.23,22.26,24000.0,12.2157,12.2157,12.1121,12.1285,24000.0
2005-10-06 09:45:00,22.27,22.27,22.24,22.24,14200.0,12.1339,12.1339,12.1176,12.1176,14200.0
2005-10-06 09:50:00,22.23,22.25,21.98,21.98,48000.0,12.1121,12.123,11.9759,11.9759,48000.0
2005-10-06 09:55:00,21.98,22.17,21.97,22.17,72400.0,11.9759,12.0795,11.9705,12.0795,72400.0
2005-10-06 10:00:00,22.13,22.3,22.13,22.28,48400.0,12.0577,12.1503,12.0577,12.1394,48400.0
2005-10-06 10:05:00,22.28,22.28,22.05,22.05,34800.0,12.1394,12.1394,12.0141,12.0141,34800.0
2005-10-06 10:10:00,22.03,22.35,22.03,22.34,43600.0,12.0032,12.1775,12.0032,12.1721,43600.0
2005-10-06 10:15:00,22.33,22.33,22.08,22.11,37200.0,12.1666,12.1666,12.0304,12.0468,37200.0
2005-10-06 10:20:00,22.11,22.23,22.1,22.23,27800.0,12.0468,12.1121,12.0413,12.1121,27800.0
2005-10-06 10:25:00,22.24,22.28,22.22,22.25,26800.0,12.1176,12.1394,12.1067,12.123,26800.0
2005-10-06 10:30:00,22.25,22.26,22.13,22.13,29800.0,12.123,12.1285,12.0577,12.0577,29800.0
2005-10-06 10:35:00,22.13,22.13,22.03,22.03,35600.0,12.0577,12.0577,12.0032,12.0032,35600.0
2005-10-06 10:40:00,22.04,22.07,22.02,22.06,18400.0,12.0086,12.025,11.9977,12.0195,18400.0
2005-10-06 10:45:00,22.07,22.11,22.07,22.09,20800.0,12.025,12.0468,12.025,12.0359,20800.0
2005-10-06 10:50:00,22.09,22.1,22.05,22.08,47600.0,12.0359,12.0413,12.0141,12.0304,47600.0
2005-10-06 10:55:00,22.08,22.12,22.08,22.12,15400.0,12.0304,12.0522,12.0304,12.0522,15400.0
2005-10-06 11:00:00,22.14,22.19,22.14,22.16,23600.0,12.0631,12.0903,12.0631,12.074,23600.0
2005-10-06 11:05:00,22.16,22.23,22.16,22.23,20400.0,12.074,12.1121,12.074,12.1121,20400.0
2005-10-06 11:10:00,22.24,22.36,22.24,22.36,28000.0,12.1176,12.183,12.1176,12.183,28000.0
2005-10-06 11:15:00,22.36,22.41,22.34,22.39,46800.0,12.183,12.2102,12.1721,12.1993,46800.0
2005-10-06 11:20:00,22.38,22.38,22.31,22.33,22000.0,12.1939,12.1939,12.1557,12.1666,22000.0
2005-10-06 11:25:00,22.34,22.35,22.3,22.3,51000.0,12.1721,12.1775,12.1503,12.1503,51000.0
2005-10-06 11:30:00,22.29,22.3,22.24,22.24,194600.0,12.1448,12.1503,12.1176,12.1176,194600.0
2005-10-06 11:35:00,22.24,22.24,22.22,22.24,10200.0,12.1176,12.1176,12.1067,12.1176,10200.0
2005-10-06 11:40:00,22.24,22.33,22.24,22.33,51200.0,12.1176,12.1666,12.1176,12.1666,51200.0
2005-10-06 11:45:00,22.33,22.42,22.33,22.41,15000.0,12.1666,12.2157,12.1666,12.2102,15000.0
2005-10-06 11:50:00,22.41,22.42,22.39,22.39,19000.0,12.2102,12.2157,12.1993,12.1993,19000.0
2005-10-06 11:55:00,22.39,22.43,22.39,22.42,20200.0,12.1993,12.2211,12.1993,12.2157,20200.0
2005-10-06 12:00:00,22.42,22.46,22.42,22.46,31400.0,12.2157,12.2375,12.2157,12.2375,31400.0
2005-10-06 12:05:00,22.46,22.48,22.46,22.47,48600.0,12.2375,12.2484,12.2375,12.2429,48600.0
2005-10-06 12:10:00,22.47,22.49,22.45,22.49,61000.0,12.2429,12.2538,12.232,12.2538,61000.0
2005-10-06 12:15:00,22.49,22.49,22.44,22.44,11600.0,12.2538,12.2538,12.2266,12.2266,11600.0
2005-10-06 12:20:00,22.45,22.47,22.42,22.42,31400.0,12.232,12.2429,12.2157,12.2157,31400.0
2005-10-06 12:25:00,22.44,22.45,22.35,22.36,76400.0,12.2266,12.232,12.1775,12.183,76400.0
2005-10-06 12:30:00,22.38,22.39,22.29,22.31,39800.0,12.1939,12.1993,12.1448,12.1557,39800.0
2005-10-06 12:35:00,22.32,22.38,22.32,22.38,16600.0,12.1612,12.1939,12.1612,12.1939,16600.0
2005-10-06 12:40:00,22.37,22.43,22.36,22.43,21400.0,12.1884,12.2211,12.183,12.2211,21400.0
2005-10-06 12:45:00,22.44,22.53,22.42,22.53,16200.0,12.2266,12.2756,12.2157,12.2756,16200.0
2005-10-06 12:50:00,22.52,22.56,22.52,22.56,10000.0,12.2702,12.2919,12.2702,12.2919,10000.0
2005-10-06 12:55:00,22.56,22.58,22.55,22.55,18400.0,12.2919,12.3028,12.2865,12.2865,18400.0
2005-10-06 13:00:00,22.56,22.6,22.5,22.5,27000.0,12.2919,12.3137,12.2593,12.2593,27000.0
2005-10-06 13:05:00,22.48,22.51,22.42,22.42,17600.0,12.2484,12.2647,12.2157,12.2157,17600.0
2005-10-06 13:10:00,22.41,22.41,22.37,22.39,26000.0,12.2102,12.2102,12.1884,12.1993,26000.0
2005-10-06 13:15:00,22.39,22.41,22.37,22.38,21000.0,12.1993,12.2102,12.1884,12.1939,21000.0
2005-10-06 13:20:00,22.38,22.39,22.38,22.38,7400.0,12.1939,12.1993,12.1939,12.1939,7400.0
2005-10-06 13:25:00,22.38,22.38,22.32,22.37,31400.0,12.1939,12.1939,12.1612,12.1884,31400.0
2005-10-06 13:30:00,22.37,22.38,22.3,22.31,24800.0,12.1884,12.1939,12.1503,12.1557,24800.0
2005-10-06 13:35:00,22.31,22.36,22.31,22.35,25600.0,12.1557,12.183,12.1557,12.1775,25600.0
2005-10-06 13:40:00,22.35,22.36,22.32,22.33,19200.0,12.1775,12.183,12.1612,12.1666,19200.0
2005-10-06 13:45:00,22.34,22.34,22.28,22.29,20200.0,12.1721,12.1721,12.1394,12.1448,20200.0
2005-10-06 13:50:00,22.29,22.29,22.19,22.2,32600.0,12.1448,12.1448,12.0903,12.0958,32600.0
2005-10-06 13:55:00,22.21,22.21,22.1,22.1,20800.0,12.1012,12.1012,12.0413,12.0413,20800.0
2005-10-06 14:00:00,22.1,22.1,22.02,22.02,38600.0,12.0413,12.0413,11.9977,11.9977,38600.0
2005-10-06 14:05:00,22.02,22.07,22.0,22.0,47600.0,11.9977,12.025,11.9868,11.9868,47600.0
2005-10-06 14:10:00,22.0,22.02,22.0,22.0,30600.0,11.9868,11.9977,11.9868,11.9868,30600.0
2005-10-06 14:15:00,21.99,22.03,21.99,22.02,64600.0,11.9814,12.0032,11.9814,11.9977,64600.0
2005-10-06 14:20:00,22.02,22.02,21.98,21.98,40200.0,11.9977,11.9977,11.9759,11.9759,40200.0
2005-10-06 14:25:00,21.97,22.02,21.95,22.0,34400.0,11.9705,11.9977,11.9596,11.9868,34400.0
2005-10-06 14:30:00,22.0,22.02,21.99,21.99,23600.0,11.9868,11.9977,11.9814,11.9814,23600.0
2005-10-06 14:35:00,21.99,22.0,21.92,21.92,51400.0,11.9814,11.9868,11.9432,11.9432,51400.0
2005-10-06 14:40:00,21.92,21.93,21.86,21.86,23200.0,11.9432,11.9487,11.9105,11.9105,23200.0
2005-10-06 14:45:00,21.86,21.89,21.82,21.84,49400.0,11.9105,11.9269,11.8888,11.8996,49400.0
2005-10-06 14:50:00,21.84,21.84,21.69,21.73,76800.0,11.8996,11.8996,11.8179,11.8397,76800.0
2005-10-06 14:55:00,21.73,21.73,21.7,21.73,81800.0,11.8397,11.8397,11.8234,11.8397,81800.0
2005-10-06 15:00:00,21.74,21.74,21.7,21.74,69200.0,11.8452,11.8452,11.8234,11.8452,69200.0
2005-10-06 15:05:00,21.73,21.74,21.63,21.64,65000.0,11.8397,11.8452,11.7852,11.7907,65000.0
2005-10-06 15:10:00,21.66,21.7,21.61,21.67,85200.0,11.8016,11.8234,11.7743,11.807,85200.0
2005-10-06 15:15:00,21.67,21.7,21.64,21.65,57600.0,11.807,11.8234,11.7907,11.7961,57600.0
2005-10-06 15:20:00,21.65,21.69,21.56,21.57,129200.0,11.7961,11.8179,11.7471,11.7525,129200.0
2005-10-06 15:25:00,21.57,21.59,21.55,21.57,68000.0,11.7525,11.7634,11.7416,11.7525,68000.0
2005-10-06 15:30:00,21.57,21.57,21.5,21.52,65200.0,11.7525,11.7525,11.7144,11.7253,65200.0
2005-10-06 15:35:00,21.52,21.52,21.44,21.52,79600.0,11.7253,11.7253,11.6817,11.7253,79600.0
2005-10-06 15:40:00,21.53,21.61,21.52,21.61,46200.0,11.7307,11.7743,11.7253,11.7743,46200.0
2005-10-06 15:45:00,21.61,21.75,21.61,21.75,65400.0,11.7743,11.8506,11.7743,11.8506,65400.0
2005-10-06 15:50:00,21.8,21.85,21.77,21.8,70600.0,11.8779,11.9051,11.8615,11.8779,70600.0
2005-10-06 15:55:00,21.8,21.8,21.74,21.74,70800.0,11.8779,11.8779,11.8452,11.8452,70800.0
2005-10-07 09:30:00,21.82,21.82,21.75,21.76,46600.0,11.8888,11.8888,11.8506,11.8561,46600.0
2005-10-07 09:35:00,21.76,21.88,21.75,21.86,56600.0,11.8561,11.9214,11.8506,11.9105,56600.0
2005-10-07 09:40:00,21.88,22.0,21.88,22.0,53800.0,11.9214,11.9868,11.9214,11.9868,53800.0
2005-10-07 09:45:00,21.99,21.99,21.85,21.92,35800.0,11.9814,11.9814,11.9051,11.9432,35800.0
2005-10-07 09:50:00,21.91,21.93,21.89,21.91,14600.0,11.9378,11.9487,11.9269,11.9378,14600.0
2005-10-07 09:55:00,21.92,21.96,21.92,21.96,27800.0,11.9432,11.965,11.9432,11.965,27800.0
2005-10-07 10:00:00,21.95,21.95,21.86,21.9,42000.0,11.9596,11.9596,11.9105,11.9323,42000.0
2005-10-07 10:05:00,21.89,21.91,21.82,21.85,214600.0,11.9269,11.9378,11.8888,11.9051,214600.0
2005-10-07 10:10:00,21.85,21.85,21.8,21.83,109600.0,11.9051,11.9051,11.8779,11.8942,109600.0
2005-10-07 10:15:00,21.83,21.88,21.82,21.82,51800.0,11.8942,11.9214,11.8888,11.8888,51800.0
2005-10-07 10:20:00,21.82,21.83,21.76,21.83,40800.0,11.8888,11.8942,11.8561,11.8942,40800.0
2005-10-07 10:25:00,21.83,21.83,21.79,21.8,25600.0,11.8942,11.8942,11.8724,11.8779,25600.0
2005-10-07 10:30:00,21.8,21.85,21.77,21.82,30400.0,11.8779,11.9051,11.8615,11.8888,30400.0
2005-10-07 10:35:00,21.84,21.87,21.83,21.86,21200.0,11.8996,11.916,11.8942,11.9105,21200.0
2005-10-07 10:40:00,21.86,21.88,21.77,21.8,27200.0,11.9105,11.9214,11.8615,11.8779,27200.0
2005-10-07 10:45:00,21.79,21.8,21.75,21.8,28800.0,11.8724,11.8779,11.8506,11.8779,28800.0
2005-10-07 10:50:00,21.8,21.88,21.79,21.83,39800.0,11.8779,11.9214,11.8724,11.8942,39800.0
2005-10-07 10:55:00,21.84,21.85,21.81,21.82,20800.0,11.8996,11.9051,11.8833,11.8888,20800.0
2005-10-07 11:00:00,21.82,21.85,21.81,21.85,16800.0,11.8888,11.9051,11.8833,11.9051,16800.0
2005-10-07 11:05:00,21.85,21.91,21.84,21.84,40600.0,11.9051,11.9378,11.8996,11.8996,40600.0
2005-10-07 11:10:00,21.84,21.9,21.84,21.86,21400.0,11.8996,11.9323,11.8996,11.9105,21400.0
2005-10-07 11:15:00,21.87,21.9,21.87,21.87,9400.0,11.916,11.9323,11.916,11.916,9400.0
2005-10-07 11:20:00,21.88,21.9,21.88,21.9,16200.0,11.9214,11.9323,11.9214,11.9323,16200.0
2005-10-07 11:25:00,21.89,21.9,21.87,21.87,16600.0,11.9269,11.9323,11.916,11.916,16600.0
2005-10-07 11:30:00,21.87,21.89,21.86,21.89,15200.0,11.916,11.9269,11.9105,11.9269,15200.0
2005-10-07 11:35:00,21.89,21.9,21.89,21.9,6800.0,11.9269,11.9323,11.9269,11.9323,6800.0
2005-10-07 11:40:00,21.9,21.91,21.89,21.91,21200.0,11.9323,11.9378,11.9269,11.9378,21200.0
2005-10-07 11:45:00,21.91,21.92,21.84,21.84,22600.0,11.9378,11.9432,11.8996,11.8996,22600.0
2005-10-07 11:50:00,21.83,21.9,21.82,21.9,17000.0,11.8942,11.9323,11.8888,11.9323,17000.0
2005-10-07 11:55:00,21.92,21.96,21.92,21.96,36600.0,11.9432,11.965,11.9432,11.965,36600.0
2005-10-07 12:00:00,21.95,21.95,21.93,21.93,16800.0,11.9596,11.9596,11.9487,11.9487,16800.0
2005-10-07 12:05:00,21.94,21.95,21.9,21.92,19000.0,11.9541,11.9596,11.9323,11.9432,19000.0
2005-10-07 12:10:00,21.91,21.93,21.91,21.93,6600.0,11.9378,11.9487,11.9378,11.9487,6600.0
2005-10-07 12:15:00,21.92,21.92,21.9,21.9,5200.0,11.9432,11.9432,11.9323,11.9323,5200.0
2005-10-07 12:20:00,21.89,21.89,21.84,21.85,6600.0,11.9269,11.9269,11.8996,11.9051,6600.0
2005-10-07 12:25:00,21.85,21.86,21.85,21.86,4200.0,11.9051,11.9105,11.9051,11.9105,4200.0
2005-10-07 12:30:00,21.86,21.9,21.86,21.9,11600.0,11.9105,11.9323,11.9105,11.9323,11600.0
2005-10-07 12:35:00,21.9,21.92,21.89,21.92,11600.0,11.9323,11.9432,11.9269,11.9432,11600.0
2005-10-07 12:40:00,21.92,21.96,21.92,21.96,10600.0,11.9432,11.965,11.9432,11.965,10600.0
2005-10-07 12:45:00,21.96,21.99,21.96,21.99,8000.0,11.965,11.9814,11.965,11.9814,8000.0
2005-10-07 12:50:00,21.98,21.99,21.94,21.95,13200.0,11.9759,11.9814,11.9541,11.9596,13200.0
2005-10-07 12:55:00,21.96,21.96,21.94,21.95,4200.0,11.965,11.965,11.9541,11.9596,4200.0
2005-10-07 13:00:00,21.95,21.96,21.93,21.93,5000.0,11.9596,11.965,11.9487,11.9487,5000.0
2005-10-07 13:05:00,21.94,21.96,21.94,21.96,7000.0,11.9541,11.965,11.9541,11.965,7000.0
2005-10-07 13:10:00,21.97,22.0,21.96,21.96,13800.0,11.9705,11.9868,11.965,11.965,13800.0
2005-10-07 13:15:00,21.97,21.99,21.97,21.99,6800.0,11.9705,11.9814,11.9705,11.9814,6800.0
2005-10-07 13:20:00,21.99,21.99,21.98,21.98,15400.0,11.9814,11.9814,11.9759,11.9759,15400.0
2005-10-07 13:25:00,21.98,22.0,21.97,21.97,10600.0,11.9759,11.9868,11.9705,11.9705,10600.0
2005-10-07 13:30:00,21.97,22.02,21.97,22.02,10600.0,11.9705,11.9977,11.9705,11.9977,10600.0
2005-10-07 13:35:00,22.02,22.03,22.0,22.03,8000.0,11.9977,12.0032,11.9868,12.0032,8000.0
2005-10-07 13:40:00,22.03,22.03,21.99,21.99,7400.0,12.0032,12.0032,11.9814,11.9814,7400.0
2005-10-07 13:45:00,21.97,21.98,21.95,21.97,14800.0,11.9705,11.9759,11.9596,11.9705,14800.0
2005-10-07 13:50:00,21.98,21.98,21.91,21.91,15200.0,11.9759,11.9759,11.9378,11.9378,15200.0
2005-10-07 13:55:00,21.92,21.92,21.88,21.91,9000.0,11.9432,11.9432,11.9214,11.9378,9000.0
2005-10-07 14:00:00,21.91,21.95,21.9,21.93,30800.0,11.9378,11.9596,11.9323,11.9487,30800.0
2005-10-07 14:05:00,21.93,21.93,21.85,21.88,24600.0,11.9487,11.9487,11.9051,11.9214,24600.0
2005-10-07 14:10:00,21.88,21.9,21.86,21.9,17600.0,11.9214,11.9323,11.9105,11.9323,17600.0
2005-10-07 14:15:00,21.89,21.91,21.89,21.91,5000.0,11.9269,11.9378,11.9269,11.9378,5000.0
2005-10-07 14:20:00,21.91,21.91,21.9,21.9,5200.0,11.9378,11.9378,11.9323,11.9323,5200.0
2005-10-07 14:25:00,21.9,21.94,21.9,21.93,11400.0,11.9323,11.9541,11.9323,11.9487,11400.0
2005-10-07 14:30:00,21.93,21.94,21.93,21.94,8200.0,11.9487,11.9541,11.9487,11.9541,8200.0
2005-10-07 14:35:00,21.94,21.94,21.91,21.93,11000.0,11.9541,11.9541,11.9378,11.9487,11000.0
2005-10-07 14:40:00,21.93,21.95,21.92,21.95,36600.0,11.9487,11.9596,11.9432,11.9596,36600.0
2005-10-07 14:45:00,21.95,21.97,21.95,21.96,16400.0,11.9596,11.9705,11.9596,11.965,16400.0
2005-10-07 14:50:00,21.96,21.96,21.89,21.91,52200.0,11.965,11.965,11.9269,11.9378,52200.0
2005-10-07 14:55:00,21.91,21.93,21.9,21.91,20800.0,11.9378,11.9487,11.9323,11.9378,20800.0
2005-10-07 15:00:00,21.91,21.92,21.9,21.92,17600.0,11.9378,11.9432,11.9323,11.9432,17600.0
2005-10-07 15:05:00,21.92,21.92,21.86,21.91,21200.0,11.9432,11.9432,11.9105,11.9378,21200.0
2005-10-07 15:10:00,21.91,21.92,21.91,21.92,13800.0,11.9378,11.9432,11.9378,11.9432,13800.0
2005-10-07 15:15:00,21.92,21.95,21.92,21.93,13000.0,11.9432,11.9596,11.9432,11.9487,13000.0
2005-10-07 15:20:00,21.93,21.95,21.93,21.94,7000.0,11.9487,11.9596,11.9487,11.9541,7000.0
2005-10-07 15:25:00,21.93,21.93,21.92,21.92,14400.0,11.9487,11.9487,11.9432,11.9432,14400.0
2005-10-07 15:30:00,21.92,21.93,21.92,21.92,9000.0,11.9432,11.9487,11.9432,11.9432,9000.0
2005-10-07 15:35:00,21.92,21.93,21.9,21.93,50600.0,11.9432,11.9487,11.9323,11.9487,50600.0
2005-10-07 15:40:00,21.93,21.95,21.86,21.95,40800.0,11.9487,11.9596,11.9105,11.9596,40800.0
2005-10-07 15:45:00,21.96,21.96,21.95,21.96,40400.0,11.965,11.965,11.9596,11.965,40400.0
2005-10-07 15:50:00,21.96,22.0,21.96,22.0,30000.0,11.965,11.9868,11.965,11.9868,30000.0
2005-10-07 15:55:00,22.0,22.0,21.98,21.98,26400.0,11.9868,11.9868,11.9759,11.9759,26400.0
2005-10-10 09:30:00,21.99,21.99,21.88,21.88,33000.0,11.9814,11.9814,11.9214,11.9214,33000.0
2005-10-10 09:35:00,21.88,21.91,21.83,21.84,19000.0,11.9214,11.9378,11.8942,11.8996,19000.0
2005-10-10 09:40:00,21.8,21.87,21.8,21.82,13400.0,11.8779,11.916,11.8779,11.8888,13400.0
2005-10-10 09:45:00,21.82,21.82,21.73,21.75,16800.0,11.8888,11.8888,11.8397,11.8506,16800.0
2005-10-10 09:50:00,21.75,21.86,21.74,21.85,27400.0,11.8506,11.9105,11.8452,11.9051,27400.0
2005-10-10 09:55:00,21.86,21.86,21.79,21.81,10600.0,11.9105,11.9105,11.8724,11.8833,10600.0
2005-10-10 10:00:00,21.81,21.83,21.61,21.62,55600.0,11.8833,11.8942,11.7743,11.7798,55600.0
2005-10-10 10:05:00,21.61,21.78,21.61,21.77,19800.0,11.7743,11.867,11.7743,11.8615,19800.0
2005-10-10 10:10:00,21.78,21.81,21.56,21.57,29000.0,11.867,11.8833,11.7471,11.7525,29000.0
2005-10-10 10:15:00,21.57,21.61,21.55,21.61,21400.0,11.7525,11.7743,11.7416,11.7743,21400.0
2005-10-10 10:20:00,21.61,21.7,21.61,21.67,36200.0,11.7743,11.8234,11.7743,11.807,36200.0
2005-10-10 10:25:00,21.67,21.68,21.64,21.67,24000.0,11.807,11.8125,11.7907,11.807,24000.0
2005-10-10 10:30:00,21.66,21.68,21.66,21.67,24200.0,11.8016,11.8125,11.8016,11.807,24200.0
2005-10-10 10:35:00,21.67,21.68,21.66,21.68,30000.0,11.807,11.8125,11.8016,11.8125,30000.0
2005-10-10 10:40:00,21.67,21.73,21.67,21.73,22400.0,11.807,11.8397,11.807,11.8397,22400.0
2005-10-10 10:45:00,21.73,21.79,21.73,21.77,22200.0,11.8397,11.8724,11.8397,11.8615,22200.0
2005-10-10 10:50:00,21.76,21.78,21.75,21.78,15600.0,11.8561,11.867,11.8506,11.867,15600.0
2005-10-10 10:55:00,21.78,21.79,21.77,21.79,25200.0,11.867,11.8724,11.8615,11.8724,25200.0
2005-10-10 11:00:00,21.79,21.85,21.79,21.85,44600.0,11.8724,11.9051,11.8724,11.9051,44600.0
2005-10-10 11:05:00,21.85,21.9,21.85,21.89,15600.0,11.9051,11.9323,11.9051,11.9269,15600.0
2005-10-10 11:10:00,21.89,21.89,21.86,21.88,61200.0,11.9269,11.9269,11.9105,11.9214,61200.0
2005-10-10 11:15:00,21.86,21.88,21.82,21.82,78200.0,11.9105,11.9214,11.8888,11.8888,78200.0
2005-10-10 11:20:00,21.82,21.83,21.81,21.82,19600.0,11.8888,11.8942,11.8833,11.8888,19600.0
2005-10-10 11:25:00,21.82,21.84,21.82,21.84,14800.0,11.8888,11.8996,11.8888,11.8996,14800.0
2005-10-10 11:30:00,21.83,21.84,21.81,21.81,15800.0,11.8942,11.8996,11.8833,11.8833,15800.0
2005-10-10 11:35:00,21.81,21.81,21.78,21.78,20200.0,11.8833,11.8833,11.867,11.867,20200.0
2005-10-10 11:40:00,21.78,21.79,21.77,21.77,24600.0,11.867,11.8724,11.8615,11.8615,24600.0
2005-10-10 11:45:00,21.77,21.78,21.75,21.76,25400.0,11.8615,11.867,11.8506,11.8561,25400.0
2005-10-10 11:50:00,21.75,21.77,21.75,21.75,16000.0,11.8506,11.8615,11.8506,11.8506,16000.0
2005-10-10 11:55:00,21.75,21.77,21.75,21.77,34200.0,11.8506,11.8615,11.8506,11.8615,34200.0
2005-10-10 12:00:00,21.77,21.81,21.75,21.8,74600.0,11.8615,11.8833,11.8506,11.8779,74600.0
2005-10-10 12:05:00,21.8,21.83,21.8,21.83,15400.0,11.8779,11.8942,11.8779,11.8942,15400.0
2005-10-10 12:10:00,21.83,21.83,21.81,21.81,7400.0,11.8942,11.8942,11.8833,11.8833,7400.0
2005-10-10 12:15:00,21.8,21.8,21.8,21.8,23800.0,11.8779,11.8779,11.8779,11.8779,23800.0
2005-10-10 12:20:00,21.78,21.8,21.78,21.8,19600.0,11.867,11.8779,11.867,11.8779,19600.0
2005-10-10 12:25:00,21.8,21.8,21.75,21.76,57400.0,11.8779,11.8779,11.8506,11.8561,57400.0
2005-10-10 12:30:00,21.75,21.79,21.75,21.78,12200.0,11.8506,11.8724,11.8506,11.867,12200.0
2005-10-10 12:35:00,21.78,21.8,21.78,21.8,4200.0,11.867,11.8779,11.867,11.8779,4200.0
2005-10-10 12:40:00,21.8,21.82,21.8,21.82,9600.0,11.8779,11.8888,11.8779,11.8888,9600.0
2005-10-10 12:45:00,21.83,21.83,21.8,21.81,13200.0,11.8942,11.8942,11.8779,11.8833,13200.0
2005-10-10 12:50:00,21.81,21.9,21.81,21.83,47400.0,11.8833,11.9323,11.8833,11.8942,47400.0
2005-10-10 12:55:00,21.84,21.84,21.78,21.78,11400.0,11.8996,11.8996,11.867,11.867,11400.0
2005-10-10 13:00:00,21.8,21.81,21.77,21.8,11400.0,11.8779,11.8833,11.8615,11.8779,11400.0
2005-10-10 13:05:00,21.82,21.82,21.79,21.8,12800.0,11.8888,11.8888,11.8724,11.8779,12800.0
2005-10-10 13:10:00,21.8,21.83,21.79,21.8,19400.0,11.8779,11.8942,11.8724,11.8779,19400.0
2005-10-10 13:15:00,21.81,21.83,21.8,21.81,6600.0,11.8833,11.8942,11.8779,11.8833,6600.0
2005-10-10 13:20:00,21.8,21.82,21.8,21.81,17400.0,11.8779,11.8888,11.8779,11.8833,17400.0
2005-10-10 13:25:00,21.81,21.82,21.81,21.82,8200.0,11.8833,11.8888,11.8833,11.8888,8200.0
2005-10-10 13:30:00,21.82,21.86,21.82,21.86,8800.0,11.8888,11.9105,11.8888,11.9105,8800.0
2005-10-10 13:35:00,21.86,21.86,21.84,21.85,10200.0,11.9105,11.9105,11.8996,11.9051,10200.0
2005-10-10 13:40:00,21.85,21.85,21.81,21.83,17400.0,11.9051,11.9051,11.8833,11.8942,17400.0
2005-10-10 13:45:00,21.83,21.83,21.81,21.82,21600.0,11.8942,11.8942,11.8833,11.8888,21600.0
2005-10-10 13:50:00,21.81,21.81,21.79,21.8,36000.0,11.8833,11.8833,11.8724,11.8779,36000.0
2005-10-10 13:55:00,21.81,21.81,21.8,21.8,8800.0,11.8833,11.8833,11.8779,11.8779,8800.0
2005-10-10 14:00:00,21.79,21.81,21.75,21.78,14400.0,11.8724,11.8833,11.8506,11.867,14400.0
2005-10-10 14:05:00,21.78,21.79,21.72,21.73,15800.0,11.867,11.8724,11.8343,11.8397,15800.0
2005-10-10 14:10:00,21.73,21.74,21.72,21.74,8400.0,11.8397,11.8452,11.8343,11.8452,8400.0
2005-10-10 14:15:00,21.74,21.74,21.71,21.71,7000.0,11.8452,11.8452,11.8288,11.8288,7000.0
2005-10-10 14:20:00,21.71,21.71,21.67,21.67,13200.0,11.8288,11.8288,11.807,11.807,13200.0
2005-10-10 14:25:00,21.67,21.67,21.65,21.66,11800.0,11.807,11.807,11.7961,11.8016,11800.0
2005-10-10 14:30:00,21.66,21.72,21.66,21.72,20000.0,11.8016,11.8343,11.8016,11.8343,20000.0
2005-10-10 14:35:00,21.72,21.72,21.66,21.66,14200.0,11.8343,11.8343,11.8016,11.8016,14200.0
2005-10-10 14:40:00,21.66,21.66,21.62,21.63,22000.0,11.8016,11.8016,11.7798,11.7852,22000.0
2005-10-10 14:45:00,21.63,21.63,21.58,21.58,31800.0,11.7852,11.7852,11.758,11.758,31800.0
2005-10-10 14:50:00,21.58,21.67,21.57,21.66,41000.0,11.758,11.807,11.7525,11.8016,41000.0
2005-10-10 14:55:00,21.65,21.67,21.64,21.65,20000.0,11.7961,11.807,11.7907,11.7961,20000.0
2005-10-10 15:00:00,21.63,21.67,21.63,21.65,32800.0,11.7852,11.807,11.7852,11.7961,32800.0
2005-10-10 15:05:00,21.65,21.68,21.61,21.68,41400.0,11.7961,11.8125,11.7743,11.8125,41400.0
2005-10-10 15:10:00,21.67,21.67,21.61,21.62,12600.0,11.807,11.807,11.7743,11.7798,12600.0
2005-10-10 15:15:00,21.61,21.63,21.6,21.61,17400.0,11.7743,11.7852,11.7689,11.7743,17400.0
2005-10-10 15:20:00,21.62,21.65,21.61,21.65,29800.0,11.7798,11.7961,11.7743,11.7961,29800.0
2005-10-10 15:25:00,21.65,21.67,21.63,21.66,38400.0,11.7961,11.807,11.7852,11.8016,38400.0
2005-10-10 15:30:00,21.65,21.69,21.61,21.68,38000.0,11.7961,11.8179,11.7743,11.8125,38000.0
2005-10-10 15:35:00,21.68,21.75,21.68,21.75,34200.0,11.8125,11.8506,11.8125,11.8506,34200.0
2005-10-10 15:40:00,21.75,21.75,21.68,21.73,24400.0,11.8506,11.8506,11.8125,11.8397,24400.0
2005-10-10 15:45:00,21.73,21.77,21.73,21.74,19400.0,11.8397,11.8615,11.8397,11.8452,19400.0
2005-10-10 15:50:00,21.74,21.74,21.72,21.73,38400.0,11.8452,11.8452,11.8343,11.8397,38400.0
2005-10-10 15:55:00,21.73,21.73,21.71,21.73,67400.0,11.8397,11.8397,11.8288,11.8397,67400.0
2005-10-11 09:30:00,21.84,21.88,21.83,21.88,46000.0,11.8996,11.9214,11.8942,11.9214,46000.0
2005-10-11 09:35:00,21.88,22.17,21.88,22.12,31800.0,11.9214,12.0795,11.9214,12.0522,31800.0
2005-10-11 09:40:00,22.11,22.11,21.91,21.91,30800.0,12.0468,12.0468,11.9378,11.9378,30800.0
2005-10-11 09:45:00,21.9,22.1,21.89,22.05,42400.0,11.9323,12.0413,11.9269,12.0141,42400.0
2005-10-11 09:50:00,22.05,22.07,21.86,21.88,33200.0,12.0141,12.025,11.9105,11.9214,33200.0
2005-10-11 09:55:00,21.88,22.03,21.88,22.03,29600.0,11.9214,12.0032,11.9214,12.0032,29600.0
2005-10-11 10:00:00,22.01,22.03,21.86,21.93,47000.0,11.9923,12.0032,11.9105,11.9487,47000.0
2005-10-11 10:05:00,21.93,21.93,21.83,21.85,35000.0,11.9487,11.9487,11.8942,11.9051,35000.0
2005-10-11 10:10:00,21.85,21.89,21.84,21.87,23000.0,11.9051,11.9269,11.8996,11.916,23000.0
2005-10-11 10:15:00,21.88,21.92,21.88,21.91,17600.0,11.9214,11.9432,11.9214,11.9378,17600.0
2005-10-11 10:20:00,21.92,21.96,21.92,21.96,17000.0,11.9432,11.965,11.9432,11.965,17000.0
2005-10-11 10:25:00,21.97,22.04,21.97,22.04,21800.0,11.9705,12.0086,11.9705,12.0086,21800.0
2005-10-11 10:30:00,22.04,22.07,21.97,21.97,22400.0,12.0086,12.025,11.9705,11.9705,22400.0
2005-10-11 10:35:00,21.99,21.99,21.94,21.94,23000.0,11.9814,11.9814,11.9541,11.9541,23000.0
2005-10-11 10:40:00,21.94,21.96,21.93,21.94,20800.0,11.9541,11.965,11.9487,11.9541,20800.0
2005-10-11 10:45:00,21.95,22.02,21.95,21.99,23800.0,11.9596,11.9977,11.9596,11.9814,23800.0
2005-10-11 10:50:00,21.99,21.99,21.88,21.88,14600.0,11.9814,11.9814,11.9214,11.9214,14600.0
2005-10-11 10:55:00,21.86,21.92,21.86,21.92,12400.0,11.9105,11.9432,11.9105,11.9432,12400.0
2005-10-11 11:00:00,21.91,21.92,21.84,21.92,18800.0,11.9378,11.9432,11.8996,11.9432,18800.0
2005-10-11 11:05:00,21.92,21.93,21.86,21.92,16400.0,11.9432,11.9487,11.9105,11.9432,16400.0
2005-10-11 11:10:00,21.93,21.94,21.9,21.9,5800.0,11.9487,11.9541,11.9323,11.9323,5800.0
2005-10-11 11:15:00,21.89,21.93,21.86,21.93,25800.0,11.9269,11.9487,11.9105,11.9487,25800.0
2005-10-11 11:20:00,21.93,21.93,21.89,21.89,11200.0,11.9487,11.9487,11.9269,11.9269,11200.0
2005-10-11 11:25:00,21.89,21.89,21.86,21.86,16400.0,11.9269,11.9269,11.9105,11.9105,16400.0
2005-10-11 11:30:00,21.86,21.89,21.85,21.88,44400.0,11.9105,11.9269,11.9051,11.9214,44400.0
2005-10-11 11:35:00,21.87,21.91,21.86,21.88,21000.0,11.916,11.9378,11.9105,11.9214,21000.0
2005-10-11 11:40:00,21.89,21.96,21.89,21.93,21000.0,11.9269,11.965,11.9269,11.9487,21000.0
2005-10-11 11:45:00,21.93,21.93,21.91,21.91,15200.0,11.9487,11.9487,11.9378,11.9378,15200.0
2005-10-11 11:50:00,21.91,21.91,21.88,21.88,11800.0,11.9378,11.9378,11.9214,11.9214,11800.0
2005-10-11 11:55:00,21.89,21.89,21.83,21.88,23400.0,11.9269,11.9269,11.8942,11.9214,23400.0
2005-10-11 12:00:00,21.89,21.95,21.89,21.95,8200.0,11.9269,11.9596,11.9269,11.9596,8200.0
2005-10-11 12:05:00,21.95,21.98,21.95,21.98,6200.0,11.9596,11.9759,11.9596,11.9759,6200.0
2005-10-11 12:10:00,21.99,21.99,21.92,21.93,11000.0,11.9814,11.9814,11.9432,11.9487,11000.0
2005-10-11 12:15:00,21.93,21.93,21.9,21.9,6400.0,11.9487,11.9487,11.9323,11.9323,6400.0
2005-10-11 12:20:00,21.91,21.91,21.88,21.9,14800.0,11.9378,11.9378,11.9214,11.9323,14800.0
2005-10-11 12:25:00,21.91,21.92,21.9,21.92,6600.0,11.9378,11.9432,11.9323,11.9432,6600.0
2005-10-11 12:30:00,21.93,21.93,21.92,21.93,5800.0,11.9487,11.9487,11.9432,11.9487,5800.0
2005-10-11 12:35:00,21.93,21.95,21.92,21.95,11600.0,11.9487,11.9596,11.9432,11.9596,11600.0
2005-10-11 12:40:00,21.95,21.95,21.93,21.95,14200.0,11.9596,11.9596,11.9487,11.9596,14200.0
2005-10-11 12:45:00,21.97,21.97,21.94,21.95,6800.0,11.9705,11.9705,11.9541,11.9596,6800.0
2005-10-11 12:50:00,21.95,21.95,21.93,21.93,2200.0,11.9596,11.9596,11.9487,11.9487,2200.0
2005-10-11 12:55:00,21.93,21.94,21.93,21.94,8800.0,11.9487,11.9541,11.9487,11.9541,8800.0
2005-10-11 13:00:00,21.93,21.98,21.93,21.98,17800.0,11.9487,11.9759,11.9487,11.9759,17800.0
2005-10-11 13:05:00,21.98,22.0,21.98,22.0,40800.0,11.9759,11.9868,11.9759,11.9868,40800.0
2005-10-11 13:10:00,22.0,22.03,22.0,22.0,28400.0,11.9868,12.0032,11.9868,11.9868,28400.0
2005-10-11 13:15:00,22.0,22.0,21.95,21.98,19400.0,11.9868,11.9868,11.9596,11.9759,19400.0
2005-10-11 13:20:00,21.97,21.99,21.97,21.99,19200.0,11.9705,11.9814,11.9705,11.9814,19200.0
2005-10-11 13:25:00,21.99,22.03,21.99,22.03,6800.0,11.9814,12.0032,11.9814,12.0032,6800.0
2005-10-11 13:30:00,22.02,22.02,21.98,22.0,25200.0,11.9977,11.9977,11.9759,11.9868,25200.0
2005-10-11 13:35:00,22.01,22.03,21.97,21.97,19000.0,11.9923,12.0032,11.9705,11.9705,19000.0
2005-10-11 13:40:00,21.97,21.97,21.93,21.93,12000.0,11.9705,11.9705,11.9487,11.9487,12000.0
2005-10-11 13:45:00,21.95,21.96,21.93,21.96,19800.0,11.9596,11.965,11.9487,11.965,19800.0
2005-10-11 13:50:00,21.96,21.97,21.94,21.95,14400.0,11.965,11.9705,11.9541,11.9596,14400.0
2005-10-11 13:55:00,21.95,21.96,21.93,21.96,35000.0,11.9596,11.965,11.9487,11.965,35000.0
2005-10-11 14:00:00,21.96,21.96,21.9,21.92,27800.0,11.965,11.965,11.9323,11.9432,27800.0
2005-10-11 14:05:00,21.92,21.92,21.83,21.85,43000.0,11.9432,11.9432,11.8942,11.9051,43000.0
2005-10-11 14:10:00,21.85,21.95,21.85,21.92,39600.0,11.9051,11.9596,11.9051,11.9432,39600.0
2005-10-11 14:15:00,21.9,21.95,21.88,21.93,33800.0,11.9323,11.9596,11.9214,11.9487,33800.0
2005-10-11 14:20:00,21.92,21.93,21.92,21.93,15600.0,11.9432,11.9487,11.9432,11.9487,15600.0
2005-10-11 14:25:00,21.93,21.93,21.89,21.89,18000.0,11.9487,11.9487,11.9269,11.9269,18000.0
2005-10-11 14:30:00,21.88,21.89,21.86,21.87,11200.0,11.9214,11.9269,11.9105,11.916,11200.0
2005-10-11 14:35:00,21.88,21.91,21.86,21.86,18600.0,11.9214,11.9378,11.9105,11.9105,18600.0
2005-10-11 14:40:00,21.86,21.87,21.83,21.86,36200.0,11.9105,11.916,11.8942,11.9105,36200.0
2005-10-11 14:45:00,21.86,21.87,21.85,21.85,13800.0,11.9105,11.916,11.9051,11.9051,13800.0
2005-10-11 14:50:00,21.85,21.87,21.84,21.86,28800.0,11.9051,11.916,11.8996,11.9105,28800.0
2005-10-11 14:55:00,21.87,21.89,21.83,21.84,24800.0,11.916,11.9269,11.8942,11.8996,24800.0
2005-10-11 15:00:00,21.83,21.88,21.83,21.86,23000.0,11.8942,11.9214,11.8942,11.9105,23000.0
2005-10-11 15:05:00,21.86,21.86,21.83,21.83,26800.0,11.9105,11.9105,11.8942,11.8942,26800.0
2005-10-11 15:10:00,21.84,21.85,21.83,21.85,41000.0,11.8996,11.9051,11.8942,11.9051,41000.0
2005-10-11 15:15:00,21.85,21.86,21.85,21.85,29400.0,11.9051,11.9105,11.9051,11.9051,29400.0
2005-10-11 15:20:00,21.85,21.86,21.81,21.83,100400.0,11.9051,11.9105,11.8833,11.8942,100400.0
2005-10-11 15:25:00,21.83,21.84,21.83,21.83,26400.0,11.8942,11.8996,11.8942,11.8942,26400.0
2005-10-11 15:30:00,21.83,21.83,21.82,21.83,34400.0,11.8942,11.8942,11.8888,11.8942,34400.0
2005-10-11 15:35:00,21.83,21.83,21.82,21.83,12600.0,11.8942,11.8942,11.8888,11.8942,12600.0
2005-10-11 15:40:00,21.85,21.89,21.83,21.89,24000.0,11.9051,11.9269,11.8942,11.9269,24000.0
2005-10-11 15:45:00,21.89,21.89,21.85,21.85,25600.0,11.9269,11.9269,11.9051,11.9051,25600.0
2005-10-11 15:50:00,21.86,21.86,21.84,21.84,20000.0,11.9105,11.9105,11.8996,11.8996,20000.0
2005-10-11 15:55:00,21.84,21.84,21.82,21.82,30400.0,11.8996,11.8996,11.8888,11.8888,30400.0
2005-10-12 09:30:00,21.7,21.8,21.7,21.79,50400.0,11.8234,11.8779,11.8234,11.8724,50400.0
2005-10-12 09:35:00,21.78,21.88,21.76,21.88,25000.0,11.867,11.9214,11.8561,11.9214,25000.0
2005-10-12 09:40:00,21.88,21.88,21.8,21.88,28200.0,11.9214,11.9214,11.8779,11.9214,28200.0
2005-10-12 09:45:00,21.89,22.0,21.84,21.86,48200.0,11.9269,11.9868,11.8996,11.9105,48200.0
2005-10-12 09:50:00,21.9,21.9,21.73,21.75,26800.0,11.9323,11.9323,11.8397,11.8506,26800.0
2005-10-12 09:55:00,21.75,22.0,21.75,21.96,24800.0,11.8506,11.9868,11.8506,11.965,24800.0
2005-10-12 10:00:00,21.94,21.95,21.82,21.84,23400.0,11.9541,11.9596,11.8888,11.8996,23400.0
2005-10-12 10:05:00,21.8,21.81,21.77,21.78,13600.0,11.8779,11.8833,11.8615,11.867,13600.0
2005-10-12 10:10:00,21.78,21.85,21.78,21.81,15800.0,11.867,11.9051,11.867,11.8833,15800.0
2005-10-12 10:15:00,21.81,21.85,21.8,21.85,13200.0,11.8833,11.9051,11.8779,11.9051,13200.0
2005-10-12 10:20:00,21.84,21.84,21.75,21.76,12600.0,11.8996,11.8996,11.8506,11.8561,12600.0
2005-10-12 10:25:00,21.75,21.78,21.71,21.75,70600.0,11.8506,11.867,11.8288,11.8506,70600.0
2005-10-12 10:30:00,21.77,21.77,21.62,21.63,31000.0,11.8615,11.8615,11.7798,11.7852,31000.0
2005-10-12 10:35:00,21.64,21.65,21.61,21.63,31800.0,11.7907,11.7961,11.7743,11.7852,31800.0
2005-10-12 10:40:00,21.61,21.64,21.61,21.61,33400.0,11.7743,11.7907,11.7743,11.7743,33400.0
2005-10-12 10:45:00,21.61,21.61,21.57,21.58,29200.0,11.7743,11.7743,11.7525,11.758,29200.0
2005-10-12 10:50:00,21.58,21.58,21.48,21.5,42400.0,11.758,11.758,11.7035,11.7144,42400.0
2005-10-12 10:55:00,21.5,21.57,21.49,21.57,17000.0,11.7144,11.7525,11.7089,11.7525,17000.0
2005-10-12 11:00:00,21.58,21.63,21.58,21.61,12800.0,11.758,11.7852,11.758,11.7743,12800.0
2005-10-12 11:05:00,21.6,21.61,21.55,21.6,22200.0,11.7689,11.7743,11.7416,11.7689,22200.0
2005-10-12 11:10:00,21.59,21.66,21.59,21.63,18400.0,11.7634,11.8016,11.7634,11.7852,18400.0
2005-10-12 11:15:00,21.61,21.61,21.55,21.58,15600.0,11.7743,11.7743,11.7416,11.758,15600.0
2005-10-12 11:20:00,21.59,21.67,21.59,21.64,21400.0,11.7634,11.807,11.7634,11.7907,21400.0
2005-10-12 11:25:00,21.65,21.68,21.65,21.67,20400.0,11.7961,11.8125,11.7961,11.807,20400.0
2005-10-12 11:30:00,21.68,21.69,21.66,21.67,11000.0,11.8125,11.8179,11.8016,11.807,11000.0
2005-10-12 11:35:00,21.67,21.68,21.6,21.61,17000.0,11.807,11.8125,11.7689,11.7743,17000.0
2005-10-12 11:40:00,21.61,21.61,21.57,21.58,8200.0,11.7743,11.7743,11.7525,11.758,8200.0
2005-10-12 11:45:00,21.57,21.61,21.55,21.57,25000.0,11.7525,11.7743,11.7416,11.7525,25000.0
2005-10-12 11:50:00,21.57,21.6,21.57,21.6,18400.0,11.7525,11.7689,11.7525,11.7689,18400.0
2005-10-12 11:55:00,21.6,21.6,21.58,21.6,23200.0,11.7689,11.7689,11.758,11.7689,23200.0
2005-10-12 12:00:00,21.58,21.58,21.52,21.57,25800.0,11.758,11.758,11.7253,11.7525,25800.0
2005-10-12 12:05:00,21.58,21.59,21.58,21.59,24000.0,11.758,11.7634,11.758,11.7634,24000.0
2005-10-12 12:10:00,21.59,21.59,21.58,21.59,12000.0,11.7634,11.7634,11.758,11.7634,12000.0
2005-10-12 12:15:00,21.59,21.65,21.59,21.65,24600.0,11.7634,11.7961,11.7634,11.7961,24600.0
2005-10-12 12:20:00,21.63,21.67,21.63,21.65,8200.0,11.7852,11.807,11.7852,11.7961,8200.0
2005-10-12 12:25:00,21.64,21.65,21.63,21.65,11000.0,11.7907,11.7961,11.7852,11.7961,11000.0
2005-10-12 12:30:00,21.65,21.71,21.65,21.67,22000.0,11.7961,11.8288,11.7961,11.807,22000.0
2005-10-12 12:35:00,21.68,21.71,21.68,21.68,9200.0,11.8125,11.8288,11.8125,11.8125,9200.0
2005-10-12 12:40:00,21.68,21.72,21.67,21.7,14200.0,11.8125,11.8343,11.807,11.8234,14200.0
2005-10-12 12:45:00,21.68,21.68,21.64,21.66,22000.0,11.8125,11.8125,11.7907,11.8016,22000.0
2005-10-12 12:50:00,21.66,21.71,21.65,21.71,5200.0,11.8016,11.8288,11.7961,11.8288,5200.0
2005-10-12 12:55:00,21.71,21.72,21.7,21.7,10200.0,11.8288,11.8343,11.8234,11.8234,10200.0
2005-10-12 13:00:00,21.7,21.7,21.66,21.67,26000.0,11.8234,11.8234,11.8016,11.807,26000.0
2005-10-12 13:05:00,21.68,21.69,21.67,21.68,18000.0,11.8125,11.8179,11.807,11.8125,18000.0
2005-10-12 13:10:00,21.68,21.7,21.66,21.67,29800.0,11.8125,11.8234,11.8016,11.807,29800.0
2005-10-12 13:15:00,21.67,21.68,21.66,21.68,42000.0,11.807,11.8125,11.8016,11.8125,42000.0
2005-10-12 13:20:00,21.67,21.72,21.66,21.67,30200.0,11.807,11.8343,11.8016,11.807,30200.0
2005-10-12 13:25:00,21.66,21.67,21.58,21.6,12200.0,11.8016,11.807,11.758,11.7689,12200.0
2005-10-12 13:30:00,21.61,21.64,21.6,21.62,28800.0,11.7743,11.7907,11.7689,11.7798,28800.0
2005-10-12 13:35:00,21.61,21.71,21.61,21.68,16000.0,11.7743,11.8288,11.7743,11.8125,16000.0
2005-10-12 13:40:00,21.68,21.68,21.59,21.59,28800.0,11.8125,11.8125,11.7634,11.7634,28800.0
2005-10-12 13:45:00,21.58,21.61,21.57,21.6,40600.0,11.758,11.7743,11.7525,11.7689,40600.0
2005-10-12 13:50:00,21.6,21.62,21.58,21.61,50000.0,11.7689,11.7798,11.758,11.7743,50000.0
2005-10-12 13:55:00,21.6,21.62,21.59,21.6,14200.0,11.7689,11.7798,11.7634,11.7689,14200.0
2005-10-12 14:00:00,21.6,21.65,21.58,21.63,28000.0,11.7689,11.7961,11.758,11.7852,28000.0
2005-10-12 14:05:00,21.61,21.63,21.6,21.6,18000.0,11.7743,11.7852,11.7689,11.7689,18000.0
2005-10-12 14:10:00,21.6,21.61,21.55,21.57,46400.0,11.7689,11.7743,11.7416,11.7525,46400.0
2005-10-12 14:15:00,21.57,21.58,21.55,21.58,11000.0,11.7525,11.758,11.7416,11.758,11000.0
2005-10-12 14:20:00,21.57,21.59,21.5,21.54,35600.0,11.7525,11.7634,11.7144,11.7362,35600.0
2005-10-12 14:25:00,21.52,21.54,21.47,21.54,56200.0,11.7253,11.7362,11.6981,11.7362,56200.0
2005-10-12 14:30:00,21.54,21.55,21.46,21.46,26000.0,11.7362,11.7416,11.6926,11.6926,26000.0
2005-10-12 14:35:00,21.46,21.52,21.46,21.51,30800.0,11.6926,11.7253,11.6926,11.7198,30800.0
2005-10-12 14:40:00,21.5,21.6,21.47,21.58,35400.0,11.7144,11.7689,11.6981,11.758,35400.0
2005-10-12 14:45:00,21.57,21.58,21.5,21.5,14600.0,11.7525,11.758,11.7144,11.7144,14600.0
2005-10-12 14:50:00,21.5,21.53,21.5,21.51,17600.0,11.7144,11.7307,11.7144,11.7198,17600.0
2005-10-12 14:55:00,21.5,21.55,21.5,21.51,22200.0,11.7144,11.7416,11.7144,11.7198,22200.0
2005-10-12 15:00:00,21.51,21.54,21.49,21.53,37200.0,11.7198,11.7362,11.7089,11.7307,37200.0
2005-10-12 15:05:00,21.53,21.57,21.48,21.49,36800.0,11.7307,11.7525,11.7035,11.7089,36800.0
2005-10-12 15:10:00,21.49,21.59,21.49,21.57,24400.0,11.7089,11.7634,11.7089,11.7525,24400.0
2005-10-12 15:15:00,21.57,21.58,21.56,21.57,59800.0,11.7525,11.758,11.7471,11.7525,59800.0
2005-10-12 15:20:00,21.58,21.61,21.58,21.61,29400.0,11.758,11.7743,11.758,11.7743,29400.0
2005-10-12 15:25:00,21.62,21.65,21.56,21.57,31600.0,11.7798,11.7961,11.7471,11.7525,31600.0
2005-10-12 15:30:00,21.57,21.61,21.53,21.59,70400.0,11.7525,11.7743,11.7307,11.7634,70400.0
2005-10-12 15:35:00,21.61,21.63,21.54,21.56,51000.0,11.7743,11.7852,11.7362,11.7471,51000.0
2005-10-12 15:40:00,21.57,21.6,21.56,21.59,38400.0,11.7525,11.7689,11.7471,11.7634,38400.0
2005-10-12 15:45:00,21.59,21.63,21.58,21.6,55000.0,11.7634,11.7852,11.758,11.7689,55000.0
2005-10-12 15:50:00,21.6,21.6,21.55,21.56,49800.0,11.7689,11.7689,11.7416,11.7471,49800.0
2005-10-12 15:55:00,21.58,21.68,21.57,21.59,144000.0,11.758,11.8125,11.7525,11.7634,144000.0
2005-10-13 09:30:00,21.51,21.7,21.51,21.7,55800.0,11.7198,11.8234,11.7198,11.8234,55800.0
2005-10-13 09:35:00,21.67,21.72,21.53,21.63,43400.0,11.807,11.8343,11.7307,11.7852,43400.0
2005-10-13 09:40:00,21.62,21.62,21.6,21.6,76200.0,11.7798,11.7798,11.7689,11.7689,76200.0
2005-10-13 09:45:00,21.6,21.61,21.48,21.48,90200.0,11.7689,11.7743,11.7035,11.7035,90200.0
2005-10-13 09:50:00,21.47,21.48,21.46,21.46,284200.0,11.6981,11.7035,11.6926,11.6926,284200.0
2005-10-13 09:55:00,21.45,21.5,21.41,21.48,59200.0,11.6872,11.7144,11.6654,11.7035,59200.0
2005-10-13 10:00:00,21.47,21.5,21.45,21.48,98200.0,11.6981,11.7144,11.6872,11.7035,98200.0
2005-10-13 10:05:00,21.48,21.5,21.43,21.46,53600.0,11.7035,11.7144,11.6763,11.6926,53600.0
2005-10-13 10:10:00,21.47,21.54,21.45,21.51,31800.0,11.6981,11.7362,11.6872,11.7198,31800.0
2005-10-13 10:15:00,21.51,21.51,21.45,21.47,44200.0,11.7198,11.7198,11.6872,11.6981,44200.0
2005-10-13 10:20:00,21.48,21.63,21.48,21.62,46000.0,11.7035,11.7852,11.7035,11.7798,46000.0
2005-10-13 10:25:00,21.62,21.71,21.58,21.7,31000.0,11.7798,11.8288,11.758,11.8234,31000.0
2005-10-13 10:30:00,21.7,21.7,21.55,21.55,58200.0,11.8234,11.8234,11.7416,11.7416,58200.0
2005-10-13 10:35:00,21.55,21.65,21.54,21.65,148000.0,11.7416,11.7961,11.7362,11.7961,148000.0
2005-10-13 10:40:00,21.66,21.68,21.62,21.67,39200.0,11.8016,11.8125,11.7798,11.807,39200.0
2005-10-13 10:45:00,21.67,21.68,21.65,21.68,39400.0,11.807,11.8125,11.7961,11.8125,39400.0
2005-10-13 10:50:00,21.68,21.68,21.58,21.58,29600.0,11.8125,11.8125,11.758,11.758,29600.0
2005-10-13 10:55:00,21.58,21.62,21.56,21.57,51000.0,11.758,11.7798,11.7471,11.7525,51000.0
2005-10-13 11:00:00,21.58,21.59,21.54,21.54,75000.0,11.758,11.7634,11.7362,11.7362,75000.0
2005-10-13 11:05:00,21.55,21.55,21.49,21.49,38200.0,11.7416,11.7416,11.7089,11.7089,38200.0
2005-10-13 11:10:00,21.5,21.5,21.45,21.49,30800.0,11.7144,11.7144,11.6872,11.7089,30800.0
2005-10-13 11:15:00,21.49,21.52,21.49,21.51,51200.0,11.7089,11.7253,11.7089,11.7198,51200.0
2005-10-13 11:20:00,21.51,21.54,21.51,21.54,47800.0,11.7198,11.7362,11.7198,11.7362,47800.0
2005-10-13 11:25:00,21.53,21.53,21.45,21.46,15200.0,11.7307,11.7307,11.6872,11.6926,15200.0
2005-10-13 11:30:00,21.46,21.47,21.45,21.47,49800.0,11.6926,11.6981,11.6872,11.6981,49800.0
2005-10-13 11:35:00,21.48,21.51,21.47,21.51,28600.0,11.7035,11.7198,11.6981,11.7198,28600.0
2005-10-13 11:40:00,21.54,21.57,21.53,21.53,40800.0,11.7362,11.7525,11.7307,11.7307,40800.0
2005-10-13 11:45:00,21.53,21.56,21.5,21.5,90000.0,11.7307,11.7471,11.7144,11.7144,90000.0
2005-10-13 11:50:00,21.5,21.66,21.5,21.66,23600.0,11.7144,11.8016,11.7144,11.8016,23600.0
2005-10-13 11:55:00,21.65,21.66,21.5,21.5,42000.0,11.7961,11.8016,11.7144,11.7144,42000.0
2005-10-13 12:00:00,21.5,21.55,21.5,21.5,117200.0,11.7144,11.7416,11.7144,11.7144,117200.0
2005-10-13 12:05:00,21.5,21.5,21.42,21.42,26600.0,11.7144,11.7144,11.6708,11.6708,26600.0
2005-10-13 12:10:00,21.41,21.42,21.4,21.41,108400.0,11.6654,11.6708,11.6599,11.6654,108400.0
2005-10-13 12:15:00,21.41,21.43,21.4,21.43,47200.0,11.6654,11.6763,11.6599,11.6763,47200.0
2005-10-13 12:20:00,21.43,21.43,21.35,21.36,52400.0,11.6763,11.6763,11.6327,11.6381,52400.0
2005-10-13 12:25:00,21.36,21.39,21.31,21.38,45400.0,11.6381,11.6545,11.6109,11.649,45400.0
2005-10-13 12:30:00,21.38,21.4,21.35,21.36,54800.0,11.649,11.6599,11.6327,11.6381,54800.0
2005-10-13 12:35:00,21.36,21.37,21.26,21.28,46200.0,11.6381,11.6436,11.5836,11.5945,46200.0
2005-10-13 12:40:00,21.29,21.4,21.28,21.37,64000.0,11.6,11.6599,11.5945,11.6436,64000.0
2005-10-13 12:45:00,21.38,21.39,21.36,21.36,37600.0,11.649,11.6545,11.6381,11.6381,37600.0
2005-10-13 12:50:00,21.38,21.38,21.38,21.38,21400.0,11.649,11.649,11.649,11.649,21400.0
2005-10-13 12:55:00,21.38,21.39,21.35,21.35,35600.0,11.649,11.6545,11.6327,11.6327,35600.0
2005-10-13 13:00:00,21.34,21.34,21.28,21.29,27200.0,11.6272,11.6272,11.5945,11.6,27200.0
2005-10-13 13:05:00,21.27,21.28,21.25,21.27,8600.0,11.5891,11.5945,11.5782,11.5891,8600.0
2005-10-13 13:10:00,21.28,21.28,21.24,21.26,36800.0,11.5945,11.5945,11.5727,11.5836,36800.0
2005-10-13 13:15:00,21.25,21.28,21.25,21.25,10800.0,11.5782,11.5945,11.5782,11.5782,10800.0
2005-10-13 13:20:00,21.25,21.25,21.24,21.25,12200.0,11.5782,11.5782,11.5727,11.5782,12200.0
2005-10-13 13:25:00,21.25,21.26,21.23,21.23,29000.0,11.5782,11.5836,11.5673,11.5673,29000.0
2005-10-13 13:30:00,21.23,21.23,21.22,21.22,10400.0,11.5673,11.5673,11.5618,11.5618,10400.0
2005-10-13 13:35:00,21.21,21.22,21.21,21.22,9400.0,11.5564,11.5618,11.5564,11.5618,9400.0
2005-10-13 13:40:00,21.22,21.22,21.21,21.22,21000.0,11.5618,11.5618,11.5564,11.5618,21000.0
2005-10-13 13:45:00,21.21,21.25,21.21,21.23,25800.0,11.5564,11.5782,11.5564,11.5673,25800.0
2005-10-13 13:50:00,21.23,21.38,21.21,21.38,17600.0,11.5673,11.649,11.5564,11.649,17600.0
2005-10-13 13:55:00,21.4,21.4,21.37,21.4,37000.0,11.6599,11.6599,11.6436,11.6599,37000.0
2005-10-13 14:00:00,21.4,21.43,21.4,21.42,78600.0,11.6599,11.6763,11.6599,11.6708,78600.0
2005-10-13 14:05:00,21.43,21.51,21.43,21.47,27800.0,11.6763,11.7198,11.6763,11.6981,27800.0
2005-10-13 14:10:00,21.48,21.48,21.38,21.4,68800.0,11.7035,11.7035,11.649,11.6599,68800.0
2005-10-13 14:15:00,21.4,21.43,21.4,21.42,71000.0,11.6599,11.6763,11.6599,11.6708,71000.0
2005-10-13 14:20:00,21.41,21.51,21.41,21.49,26200.0,11.6654,11.7198,11.6654,11.7089,26200.0
2005-10-13 14:25:00,21.49,21.49,21.4,21.41,31200.0,11.7089,11.7089,11.6599,11.6654,31200.0
2005-10-13 14:30:00,21.41,21.46,21.4,21.45,19600.0,11.6654,11.6926,11.6599,11.6872,19600.0
2005-10-13 14:35:00,21.46,21.59,21.46,21.48,45000.0,11.6926,11.7634,11.6926,11.7035,45000.0
2005-10-13 14:40:00,21.48,21.5,21.43,21.43,31200.0,11.7035,11.7144,11.6763,11.6763,31200.0
2005-10-13 14:45:00,21.43,21.52,21.43,21.44,59000.0,11.6763,11.7253,11.6763,11.6817,59000.0
2005-10-13 14:50:00,21.44,21.44,21.43,21.43,21800.0,11.6817,11.6817,11.6763,11.6763,21800.0
2005-10-13 14:55:00,21.43,21.45,21.43,21.44,28600.0,11.6763,11.6872,11.6763,11.6817,28600.0
2005-10-13 15:00:00,21.43,21.5,21.42,21.46,25000.0,11.6763,11.7144,11.6708,11.6926,25000.0
2005-10-13 15:05:00,21.46,21.5,21.43,21.43,39400.0,11.6926,11.7144,11.6763,11.6763,39400.0
2005-10-13 15:10:00,21.43,21.49,21.42,21.47,14200.0,11.6763,11.7089,11.6708,11.6981,14200.0
2005-10-13 15:15:00,21.47,21.48,21.44,21.46,18600.0,11.6981,11.7035,11.6817,11.6926,18600.0
2005-10-13 15:20:00,21.46,21.46,21.45,21.45,40000.0,11.6926,11.6926,11.6872,11.6872,40000.0
2005-10-13 15:25:00,21.44,21.45,21.41,21.43,21600.0,11.6817,11.6872,11.6654,11.6763,21600.0
2005-10-13 15:30:00,21.43,21.48,21.43,21.48,25600.0,11.6763,11.7035,11.6763,11.7035,25600.0
2005-10-13 15:35:00,21.48,21.48,21.45,21.45,26800.0,11.7035,11.7035,11.6872,11.6872,26800.0
2005-10-13 15:40:00,21.44,21.46,21.41,21.41,28200.0,11.6817,11.6926,11.6654,11.6654,28200.0
2005-10-13 15:45:00,21.41,21.48,21.41,21.43,49200.0,11.6654,11.7035,11.6654,11.6763,49200.0
2005-10-13 15:50:00,21.43,21.43,21.38,21.38,106200.0,11.6763,11.6763,11.649,11.649,106200.0
2005-10-13 15:55:00,21.39,21.39,21.36,21.38,109200.0,11.6545,11.6545,11.6381,11.649,109200.0
2005-10-14 09:30:00,21.52,21.6,21.52,21.58,24000.0,11.7253,11.7689,11.7253,11.758,24000.0
2005-10-14 09:35:00,21.58,21.62,21.54,21.6,11600.0,11.758,11.7798,11.7362,11.7689,11600.0
2005-10-14 09:40:00,21.61,21.63,21.4,21.43,25400.0,11.7743,11.7852,11.6599,11.6763,25400.0
2005-10-14 09:45:00,21.44,21.6,21.42,21.59,30000.0,11.6817,11.7689,11.6708,11.7634,30000.0
2005-10-14 09:50:00,21.61,21.68,21.55,21.55,31600.0,11.7743,11.8125,11.7416,11.7416,31600.0
2005-10-14 09:55:00,21.57,21.57,21.32,21.32,31000.0,11.7525,11.7525,11.6163,11.6163,31000.0
2005-10-14 10:00:00,21.32,21.5,21.3,21.46,91000.0,11.6163,11.7144,11.6054,11.6926,91000.0
2005-10-14 10:05:00,21.46,21.46,21.36,21.36,19800.0,11.6926,11.6926,11.6381,11.6381,19800.0
2005-10-14 10:10:00,21.38,21.4,21.35,21.38,23800.0,11.649,11.6599,11.6327,11.649,23800.0
2005-10-14 10:15:00,21.38,21.4,21.34,21.37,15000.0,11.649,11.6599,11.6272,11.6436,15000.0
2005-10-14 10:20:00,21.37,21.49,21.37,21.49,17600.0,11.6436,11.7089,11.6436,11.7089,17600.0
2005-10-14 10:25:00,21.45,21.47,21.38,21.38,8600.0,11.6872,11.6981,11.649,11.649,8600.0
2005-10-14 10:30:00,21.38,21.48,21.37,21.48,13600.0,11.649,11.7035,11.6436,11.7035,13600.0
2005-10-14 10:35:00,21.48,21.5,21.48,21.5,23400.0,11.7035,11.7144,11.7035,11.7144,23400.0
2005-10-14 10:40:00,21.5,21.5,21.46,21.49,26000.0,11.7144,11.7144,11.6926,11.7089,26000.0
2005-10-14 10:45:00,21.48,21.49,21.46,21.48,23600.0,11.7035,11.7089,11.6926,11.7035,23600.0
2005-10-14 10:50:00,21.48,21.49,21.46,21.46,6200.0,11.7035,11.7089,11.6926,11.6926,6200.0
2005-10-14 10:55:00,21.46,21.47,21.42,21.42,11200.0,11.6926,11.6981,11.6708,11.6708,11200.0
2005-10-14 11:00:00,21.43,21.46,21.43,21.43,15000.0,11.6763,11.6926,11.6763,11.6763,15000.0
2005-10-14 11:05:00,21.43,21.47,21.43,21.46,6000.0,11.6763,11.6981,11.6763,11.6926,6000.0
2005-10-14 11:10:00,21.46,21.46,21.43,21.43,7000.0,11.6926,11.6926,11.6763,11.6763,7000.0
2005-10-14 11:15:00,21.43,21.51,21.43,21.5,33600.0,11.6763,11.7198,11.6763,11.7144,33600.0
2005-10-14 11:20:00,21.5,21.5,21.42,21.42,15800.0,11.7144,11.7144,11.6708,11.6708,15800.0
2005-10-14 11:25:00,21.42,21.44,21.41,21.44,6800.0,11.6708,11.6817,11.6654,11.6817,6800.0
2005-10-14 11:30:00,21.43,21.43,21.41,21.42,6800.0,11.6763,11.6763,11.6654,11.6708,6800.0
2005-10-14 11:35:00,21.41,21.46,21.41,21.46,9000.0,11.6654,11.6926,11.6654,11.6926,9000.0
2005-10-14 11:40:00,21.46,21.47,21.44,21.47,4800.0,11.6926,11.6981,11.6817,11.6981,4800.0
2005-10-14 11:45:00,21.47,21.49,21.46,21.48,11800.0,11.6981,11.7089,11.6926,11.7035,11800.0
2005-10-14 11:50:00,21.49,21.5,21.49,21.5,9400.0,11.7089,11.7144,11.7089,11.7144,9400.0
2005-10-14 11:55:00,21.5,21.5,21.46,21.46,18400.0,11.7144,11.7144,11.6926,11.6926,18400.0
2005-10-14 12:00:00,21.48,21.5,21.45,21.48,4600.0,11.7035,11.7144,11.6872,11.7035,4600.0
2005-10-14 12:05:00,21.48,21.51,21.48,21.5,12600.0,11.7035,11.7198,11.7035,11.7144,12600.0
2005-10-14 12:10:00,21.5,21.53,21.5,21.53,30000.0,11.7144,11.7307,11.7144,11.7307,30000.0
2005-10-14 12:15:00,21.53,21.53,21.48,21.48,28200.0,11.7307,11.7307,11.7035,11.7035,28200.0
2005-10-14 12:20:00,21.48,21.48,21.47,21.48,6800.0,11.7035,11.7035,11.6981,11.7035,6800.0
2005-10-14 12:25:00,21.48,21.52,21.48,21.5,6600.0,11.7035,11.7253,11.7035,11.7144,6600.0
2005-10-14 12:30:00,21.5,21.56,21.5,21.55,26800.0,11.7144,11.7471,11.7144,11.7416,26800.0
2005-10-14 12:35:00,21.54,21.54,21.52,21.54,10600.0,11.7362,11.7362,11.7253,11.7362,10600.0
2005-10-14 12:40:00,21.54,21.55,21.54,21.54,4400.0,11.7362,11.7416,11.7362,11.7362,4400.0
2005-10-14 12:45:00,21.54,21.54,21.52,21.53,3000.0,11.7362,11.7362,11.7253,11.7307,3000.0
2005-10-14 12:50:00,21.53,21.53,21.5,21.5,20600.0,11.7307,11.7307,11.7144,11.7144,20600.0
2005-10-14 12:55:00,21.5,21.5,21.44,21.44,14800.0,11.7144,11.7144,11.6817,11.6817,14800.0
2005-10-14 13:00:00,21.45,21.47,21.43,21.47,9600.0,11.6872,11.6981,11.6763,11.6981,9600.0
2005-10-14 13:05:00,21.47,21.48,21.42,21.46,20800.0,11.6981,11.7035,11.6708,11.6926,20800.0
2005-10-14 13:10:00,21.46,21.49,21.46,21.49,3800.0,11.6926,11.7089,11.6926,11.7089,3800.0
2005-10-14 13:15:00,21.49,21.49,21.43,21.44,11800.0,11.7089,11.7089,11.6763,11.6817,11800.0
2005-10-14 13:20:00,21.44,21.48,21.44,21.47,3800.0,11.6817,11.7035,11.6817,11.6981,3800.0
2005-10-14 13:25:00,21.48,21.5,21.46,21.49,6400.0,11.7035,11.7144,11.6926,11.7089,6400.0
2005-10-14 13:30:00,21.5,21.5,21.42,21.42,7000.0,11.7144,11.7144,11.6708,11.6708,7000.0
2005-10-14 13:35:00,21.43,21.45,21.41,21.45,4000.0,11.6763,11.6872,11.6654,11.6872,4000.0
2005-10-14 13:40:00,21.45,21.49,21.45,21.47,5800.0,11.6872,11.7089,11.6872,11.6981,5800.0
2005-10-14 13:45:00,21.48,21.5,21.48,21.5,4800.0,11.7035,11.7144,11.7035,11.7144,4800.0
2005-10-14 13:50:00,21.5,21.5,21.43,21.43,10200.0,11.7144,11.7144,11.6763,11.6763,10200.0
2005-10-14 13:55:00,21.44,21.47,21.43,21.47,3400.0,11.6817,11.6981,11.6763,11.6981,3400.0
2005-10-14 14:00:00,21.47,21.48,21.45,21.46,9200.0,11.6981,11.7035,11.6872,11.6926,9200.0
2005-10-14 14:05:00,21.46,21.46,21.43,21.43,4400.0,11.6926,11.6926,11.6763,11.6763,4400.0
2005-10-14 14:10:00,21.44,21.44,21.43,21.43,7200.0,11.6817,11.6817,11.6763,11.6763,7200.0
2005-10-14 14:15:00,21.43,21.43,21.39,21.41,10000.0,11.6763,11.6763,11.6545,11.6654,10000.0
2005-10-14 14:20:00,21.4,21.43,21.4,21.43,6000.0,11.6599,11.6763,11.6599,11.6763,6000.0
2005-10-14 14:25:00,21.43,21.45,21.43,21.44,6200.0,11.6763,11.6872,11.6763,11.6817,6200.0
2005-10-14 14:30:00,21.43,21.44,21.41,21.42,9600.0,11.6763,11.6817,11.6654,11.6708,9600.0
2005-10-14 14:35:00,21.42,21.45,21.42,21.45,7200.0,11.6708,11.6872,11.6708,11.6872,7200.0
2005-10-14 14:40:00,21.45,21.45,21.41,21.43,8200.0,11.6872,11.6872,11.6654,11.6763,8200.0
2005-10-14 14:45:00,21.43,21.43,21.43,21.43,5600.0,11.6763,11.6763,11.6763,11.6763,5600.0
2005-10-14 14:50:00,21.43,21.5,21.43,21.47,18800.0,11.6763,11.7144,11.6763,11.6981,18800.0
2005-10-14 14:55:00,21.47,21.47,21.45,21.46,15400.0,11.6981,11.6981,11.6872,11.6926,15400.0
2005-10-14 15:00:00,21.46,21.49,21.46,21.47,15600.0,11.6926,11.7089,11.6926,11.6981,15600.0
2005-10-14 15:05:00,21.47,21.47,21.45,21.45,7200.0,11.6981,11.6981,11.6872,11.6872,7200.0
2005-10-14 15:10:00,21.45,21.47,21.45,21.45,11000.0,11.6872,11.6981,11.6872,11.6872,11000.0
2005-10-14 15:15:00,21.46,21.47,21.46,21.46,13600.0,11.6926,11.6981,11.6926,11.6926,13600.0
2005-10-14 15:20:00,21.46,21.5,21.46,21.48,11600.0,11.6926,11.7144,11.6926,11.7035,11600.0
2005-10-14 15:25:00,21.48,21.5,21.47,21.48,11800.0,11.7035,11.7144,11.6981,11.7035,11800.0
2005-10-14 15:30:00,21.49,21.5,21.49,21.5,7800.0,11.7089,11.7144,11.7089,11.7144,7800.0
2005-10-14 15:35:00,21.5,21.5,21.49,21.5,58600.0,11.7144,11.7144,11.7089,11.7144,58600.0
2005-10-14 15:40:00,21.5,21.5,21.5,21.5,11800.0,11.7144,11.7144,11.7144,11.7144,11800.0
2005-10-14 15:45:00,21.5,21.5,21.48,21.48,18000.0,11.7144,11.7144,11.7035,11.7035,18000.0
2005-10-14 15:50:00,21.48,21.49,21.47,21.48,38200.0,11.7035,11.7089,11.6981,11.7035,38200.0
2005-10-14 15:55:00,21.49,21.5,21.47,21.5,32200.0,11.7089,11.7144,11.6981,11.7144,32200.0
2005-10-17 09:30:00,21.48,21.5,21.33,21.34,45800.0,11.7035,11.7144,11.6218,11.6272,45800.0
2005-10-17 09:35:00,21.34,21.48,21.33,21.43,33800.0,11.6272,11.7035,11.6218,11.6763,33800.0
2005-10-17 09:40:00,21.42,21.56,21.35,21.56,48400.0,11.6708,11.7471,11.6327,11.7471,48400.0
2005-10-17 09:45:00,21.56,21.63,21.56,21.59,29800.0,11.7471,11.7852,11.7471,11.7634,29800.0
2005-10-17 09:50:00,21.61,21.61,21.43,21.44,30800.0,11.7743,11.7743,11.6763,11.6817,30800.0
2005-10-17 09:55:00,21.45,21.56,21.45,21.56,14400.0,11.6872,11.7471,11.6872,11.7471,14400.0
2005-10-17 10:00:00,21.58,21.75,21.58,21.75,21800.0,11.758,11.8506,11.758,11.8506,21800.0
2005-10-17 10:05:00,21.76,21.78,21.6,21.68,44200.0,11.8561,11.867,11.7689,11.8125,44200.0
2005-10-17 10:10:00,21.68,21.79,21.68,21.75,33800.0,11.8125,11.8724,11.8125,11.8506,33800.0
2005-10-17 10:15:00,21.77,21.83,21.72,21.78,31000.0,11.8615,11.8942,11.8343,11.867,31000.0
2005-10-17 10:20:00,21.81,21.81,21.66,21.66,21600.0,11.8833,11.8833,11.8016,11.8016,21600.0
2005-10-17 10:25:00,21.69,21.7,21.64,21.64,16200.0,11.8179,11.8234,11.7907,11.7907,16200.0
2005-10-17 10:30:00,21.66,21.67,21.59,21.61,14800.0,11.8016,11.807,11.7634,11.7743,14800.0
2005-10-17 10:35:00,21.61,21.73,21.61,21.73,45000.0,11.7743,11.8397,11.7743,11.8397,45000.0
2005-10-17 10:40:00,21.72,21.75,21.7,21.7,40000.0,11.8343,11.8506,11.8234,11.8234,40000.0
2005-10-17 10:45:00,21.71,21.72,21.69,21.71,14400.0,11.8288,11.8343,11.8179,11.8288,14400.0
2005-10-17 10:50:00,21.71,21.72,21.65,21.66,12800.0,11.8288,11.8343,11.7961,11.8016,12800.0
2005-10-17 10:55:00,21.68,21.77,21.68,21.75,17400.0,11.8125,11.8615,11.8125,11.8506,17400.0
2005-10-17 11:00:00,21.75,21.81,21.75,21.81,20000.0,11.8506,11.8833,11.8506,11.8833,20000.0
2005-10-17 11:05:00,21.81,21.84,21.81,21.82,18800.0,11.8833,11.8996,11.8833,11.8888,18800.0
2005-10-17 11:10:00,21.81,21.85,21.8,21.84,17000.0,11.8833,11.9051,11.8779,11.8996,17000.0
2005-10-17 11:15:00,21.84,21.85,21.83,21.85,19400.0,11.8996,11.9051,11.8942,11.9051,19400.0
2005-10-17 11:20:00,21.86,21.87,21.78,21.78,28800.0,11.9105,11.916,11.867,11.867,28800.0
2005-10-17 11:25:00,21.79,21.79,21.73,21.75,23400.0,11.8724,11.8724,11.8397,11.8506,23400.0
2005-10-17 11:30:00,21.77,21.8,21.76,21.8,10200.0,11.8615,11.8779,11.8561,11.8779,10200.0
2005-10-17 11:35:00,21.81,21.84,21.81,21.83,9800.0,11.8833,11.8996,11.8833,11.8942,9800.0
2005-10-17 11:40:00,21.82,21.85,21.82,21.84,9400.0,11.8888,11.9051,11.8888,11.8996,9400.0
2005-10-17 11:45:00,21.84,21.89,21.83,21.89,13200.0,11.8996,11.9269,11.8942,11.9269,13200.0
2005-10-17 11:50:00,21.89,21.97,21.89,21.97,19200.0,11.9269,11.9705,11.9269,11.9705,19200.0
2005-10-17 11:55:00,21.96,21.96,21.93,21.93,12600.0,11.965,11.965,11.9487,11.9487,12600.0
2005-10-17 12:00:00,21.93,21.93,21.86,21.86,23600.0,11.9487,11.9487,11.9105,11.9105,23600.0
2005-10-17 12:05:00,21.86,21.86,21.75,21.75,30600.0,11.9105,11.9105,11.8506,11.8506,30600.0
2005-10-17 12:10:00,21.74,21.75,21.68,21.68,20200.0,11.8452,11.8506,11.8125,11.8125,20200.0
2005-10-17 12:15:00,21.68,21.7,21.66,21.7,9400.0,11.8125,11.8234,11.8016,11.8234,9400.0
2005-10-17 12:20:00,21.7,21.76,21.7,21.76,14400.0,11.8234,11.8561,11.8234,11.8561,14400.0
2005-10-17 12:25:00,21.76,21.83,21.76,21.83,17400.0,11.8561,11.8942,11.8561,11.8942,17400.0
2005-10-17 12:30:00,21.83,21.83,21.81,21.81,11600.0,11.8942,11.8942,11.8833,11.8833,11600.0
2005-10-17 12:35:00,21.81,21.84,21.79,21.82,12200.0,11.8833,11.8996,11.8724,11.8888,12200.0
2005-10-17 12:40:00,21.81,21.81,21.68,21.68,26800.0,11.8833,11.8833,11.8125,11.8125,26800.0
2005-10-17 12:45:00,21.67,21.67,21.61,21.65,16000.0,11.807,11.807,11.7743,11.7961,16000.0
2005-10-17 12:50:00,21.66,21.72,21.65,21.72,21200.0,11.8016,11.8343,11.7961,11.8343,21200.0
2005-10-17 12:55:00,21.73,21.76,21.73,21.76,24400.0,11.8397,11.8561,11.8397,11.8561,24400.0
2005-10-17 13:00:00,21.76,21.76,21.62,21.67,23400.0,11.8561,11.8561,11.7798,11.807,23400.0
2005-10-17 13:05:00,21.65,21.67,21.65,21.67,7000.0,11.7961,11.807,11.7961,11.807,7000.0
2005-10-17 13:10:00,21.66,21.67,21.64,21.67,8600.0,11.8016,11.807,11.7907,11.807,8600.0
2005-10-17 13:15:00,21.67,21.68,21.65,21.67,9600.0,11.807,11.8125,11.7961,11.807,9600.0
2005-10-17 13:20:00,21.67,21.72,21.66,21.72,16000.0,11.807,11.8343,11.8016,11.8343,16000.0
2005-10-17 13:25:00,21.72,21.73,21.71,21.73,8800.0,11.8343,11.8397,11.8288,11.8397,8800.0
2005-10-17 13:30:00,21.71,21.71,21.7,21.7,4000.0,11.8288,11.8288,11.8234,11.8234,4000.0
2005-10-17 13:35:00,21.7,21.7,21.67,21.67,3800.0,11.8234,11.8234,11.807,11.807,3800.0
2005-10-17 13:40:00,21.67,21.7,21.67,21.7,7600.0,11.807,11.8234,11.807,11.8234,7600.0
2005-10-17 13:45:00,21.7,21.74,21.7,21.74,13200.0,11.8234,11.8452,11.8234,11.8452,13200.0
2005-10-17 13:50:00,21.74,21.75,21.72,21.75,6400.0,11.8452,11.8506,11.8343,11.8506,6400.0
2005-10-17 13:55:00,21.75,21.75,21.74,21.75,5800.0,11.8506,11.8506,11.8452,11.8506,5800.0
2005-10-17 14:00:00,21.75,21.75,21.74,21.74,13600.0,11.8506,11.8506,11.8452,11.8452,13600.0
2005-10-17 14:05:00,21.75,21.78,21.72,21.72,25200.0,11.8506,11.867,11.8343,11.8343,25200.0
2005-10-17 14:10:00,21.71,21.74,21.71,21.74,9200.0,11.8288,11.8452,11.8288,11.8452,9200.0
2005-10-17 14:15:00,21.74,21.74,21.68,21.68,15600.0,11.8452,11.8452,11.8125,11.8125,15600.0
2005-10-17 14:20:00,21.68,21.69,21.63,21.64,18800.0,11.8125,11.8179,11.7852,11.7907,18800.0
2005-10-17 14:25:00,21.66,21.67,21.64,21.67,8200.0,11.8016,11.807,11.7907,11.807,8200.0
2005-10-17 14:30:00,21.66,21.66,21.63,21.64,9800.0,11.8016,11.8016,11.7852,11.7907,9800.0
2005-10-17 14:35:00,21.64,21.68,21.63,21.68,12800.0,11.7907,11.8125,11.7852,11.8125,12800.0
2005-10-17 14:40:00,21.68,21.72,21.67,21.67,17000.0,11.8125,11.8343,11.807,11.807,17000.0
2005-10-17 14:45:00,21.67,21.68,21.64,21.66,16800.0,11.807,11.8125,11.7907,11.8016,16800.0
2005-10-17 14:50:00,21.66,21.7,21.65,21.68,12000.0,11.8016,11.8234,11.7961,11.8125,12000.0
2005-10-17 14:55:00,21.68,21.7,21.66,21.7,22000.0,11.8125,11.8234,11.8016,11.8234,22000.0
2005-10-17 15:00:00,21.7,21.71,21.67,21.71,23200.0,11.8234,11.8288,11.807,11.8288,23200.0
2005-10-17 15:05:00,21.69,21.7,21.65,21.67,14400.0,11.8179,11.8234,11.7961,11.807,14400.0
2005-10-17 15:10:00,21.67,21.73,21.67,21.72,20200.0,11.807,11.8397,11.807,11.8343,20200.0
2005-10-17 15:15:00,21.72,21.73,21.7,21.7,17800.0,11.8343,11.8397,11.8234,11.8234,17800.0
2005-10-17 15:20:00,21.7,21.72,21.67,21.71,17600.0,11.8234,11.8343,11.807,11.8288,17600.0
2005-10-17 15:25:00,21.7,21.77,21.7,21.75,20200.0,11.8234,11.8615,11.8234,11.8506,20200.0
2005-10-17 15:30:00,21.75,21.78,21.75,21.76,8200.0,11.8506,11.867,11.8506,11.8561,8200.0
2005-10-17 15:35:00,21.75,21.77,21.67,21.69,27800.0,11.8506,11.8615,11.807,11.8179,27800.0
2005-10-17 15:40:00,21.7,21.72,21.68,21.72,22600.0,11.8234,11.8343,11.8125,11.8343,22600.0
2005-10-17 15:45:00,21.72,21.74,21.67,21.68,20800.0,11.8343,11.8452,11.807,11.8125,20800.0
2005-10-17 15:50:00,21.68,21.68,21.63,21.67,20400.0,11.8125,11.8125,11.7852,11.807,20400.0
2005-10-17 15:55:00,21.67,21.67,21.64,21.65,44000.0,11.807,11.807,11.7907,11.7961,44000.0
2005-10-18 09:30:00,21.69,21.72,21.68,21.7,20200.0,11.8179,11.8343,11.8125,11.8234,20200.0
2005-10-18 09:35:00,21.72,21.72,21.56,21.56,31600.0,11.8343,11.8343,11.7471,11.7471,31600.0
2005-10-18 09:40:00,21.56,21.56,21.43,21.5,35200.0,11.7471,11.7471,11.6763,11.7144,35200.0
2005-10-18 09:45:00,21.5,21.55,21.48,21.55,31000.0,11.7144,11.7416,11.7035,11.7416,31000.0
2005-10-18 09:50:00,21.55,21.55,21.46,21.46,12600.0,11.7416,11.7416,11.6926,11.6926,12600.0
2005-10-18 09:55:00,21.47,21.5,21.46,21.49,19600.0,11.6981,11.7144,11.6926,11.7089,19600.0
2005-10-18 10:00:00,21.49,21.54,21.49,21.53,31400.0,11.7089,11.7362,11.7089,11.7307,31400.0
2005-10-18 10:05:00,21.52,21.56,21.51,21.56,53200.0,11.7253,11.7471,11.7198,11.7471,53200.0
2005-10-18 10:10:00,21.56,21.61,21.54,21.54,24200.0,11.7471,11.7743,11.7362,11.7362,24200.0
2005-10-18 10:15:00,21.54,21.54,21.5,21.53,15800.0,11.7362,11.7362,11.7144,11.7307,15800.0
2005-10-18 10:20:00,21.53,21.54,21.5,21.5,33400.0,11.7307,11.7362,11.7144,11.7144,33400.0
2005-10-18 10:25:00,21.5,21.58,21.5,21.55,20200.0,11.7144,11.758,11.7144,11.7416,20200.0
2005-10-18 10:30:00,21.55,21.56,21.53,21.54,21400.0,11.7416,11.7471,11.7307,11.7362,21400.0
2005-10-18 10:35:00,21.55,21.57,21.53,21.57,25400.0,11.7416,11.7525,11.7307,11.7525,25400.0
2005-10-18 10:40:00,21.57,21.57,21.54,21.54,13000.0,11.7525,11.7525,11.7362,11.7362,13000.0
2005-10-18 10:45:00,21.54,21.54,21.5,21.5,13000.0,11.7362,11.7362,11.7144,11.7144,13000.0
2005-10-18 10:50:00,21.5,21.5,21.5,21.5,12200.0,11.7144,11.7144,11.7144,11.7144,12200.0
2005-10-18 10:55:00,21.5,21.54,21.5,21.54,9800.0,11.7144,11.7362,11.7144,11.7362,9800.0
2005-10-18 11:00:00,21.54,21.55,21.52,21.52,41200.0,11.7362,11.7416,11.7253,11.7253,41200.0
2005-10-18 11:05:00,21.52,21.53,21.49,21.49,14000.0,11.7253,11.7307,11.7089,11.7089,14000.0
2005-10-18 11:10:00,21.5,21.51,21.49,21.5,17600.0,11.7144,11.7198,11.7089,11.7144,17600.0
2005-10-18 11:15:00,21.5,21.56,21.5,21.55,47000.0,11.7144,11.7471,11.7144,11.7416,47000.0
2005-10-18 11:20:00,21.55,21.57,21.55,21.56,23400.0,11.7416,11.7525,11.7416,11.7471,23400.0
2005-10-18 11:25:00,21.56,21.57,21.48,21.48,67800.0,11.7471,11.7525,11.7035,11.7035,67800.0
2005-10-18 11:30:00,21.48,21.52,21.48,21.51,8800.0,11.7035,11.7253,11.7035,11.7198,8800.0
2005-10-18 11:35:00,21.52,21.52,21.48,21.48,11200.0,11.7253,11.7253,11.7035,11.7035,11200.0
2005-10-18 11:40:00,21.48,21.48,21.43,21.43,45400.0,11.7035,11.7035,11.6763,11.6763,45400.0
2005-10-18 11:45:00,21.45,21.5,21.45,21.5,9600.0,11.6872,11.7144,11.6872,11.7144,9600.0
2005-10-18 11:50:00,21.5,21.53,21.5,21.53,5200.0,11.7144,11.7307,11.7144,11.7307,5200.0
2005-10-18 11:55:00,21.53,21.53,21.51,21.52,6800.0,11.7307,11.7307,11.7198,11.7253,6800.0
2005-10-18 12:00:00,21.51,21.51,21.49,21.49,41800.0,11.7198,11.7198,11.7089,11.7089,41800.0
2005-10-18 12:05:00,21.49,21.56,21.49,21.55,31200.0,11.7089,11.7471,11.7089,11.7416,31200.0
2005-10-18 12:10:00,21.55,21.56,21.55,21.56,75800.0,11.7416,11.7471,11.7416,11.7471,75800.0
2005-10-18 12:15:00,21.55,21.55,21.55,21.55,11800.0,11.7416,11.7416,11.7416,11.7416,11800.0
2005-10-18 12:20:00,21.55,21.57,21.55,21.56,5400.0,11.7416,11.7525,11.7416,11.7471,5400.0
2005-10-18 12:25:00,21.55,21.56,21.55,21.55,5400.0,11.7416,11.7471,11.7416,11.7416,5400.0
2005-10-18 12:30:00,21.55,21.57,21.55,21.57,9800.0,11.7416,11.7525,11.7416,11.7525,9800.0
2005-10-18 12:35:00,21.57,21.57,21.56,21.57,2800.0,11.7525,11.7525,11.7471,11.7525,2800.0
2005-10-18 12:40:00,21.57,21.57,21.57,21.57,9000.0,11.7525,11.7525,11.7525,11.7525,9000.0
2005-10-18 12:45:00,21.57,21.57,21.55,21.55,13200.0,11.7525,11.7525,11.7416,11.7416,13200.0
2005-10-18 12:50:00,21.56,21.57,21.55,21.56,7400.0,11.7471,11.7525,11.7416,11.7471,7400.0
2005-10-18 12:55:00,21.56,21.56,21.55,21.56,5400.0,11.7471,11.7471,11.7416,11.7471,5400.0
2005-10-18 13:00:00,21.55,21.57,21.54,21.54,16600.0,11.7416,11.7525,11.7362,11.7362,16600.0
2005-10-18 13:05:00,21.52,21.52,21.42,21.43,35200.0,11.7253,11.7253,11.6708,11.6763,35200.0
2005-10-18 13:10:00,21.43,21.49,21.43,21.49,23400.0,11.6763,11.7089,11.6763,11.7089,23400.0
2005-10-18 13:15:00,21.49,21.49,21.42,21.42,20000.0,11.7089,11.7089,11.6708,11.6708,20000.0
2005-10-18 13:20:00,21.42,21.42,21.35,21.41,11400.0,11.6708,11.6708,11.6327,11.6654,11400.0
2005-10-18 13:25:00,21.42,21.43,21.4,21.4,8800.0,11.6708,11.6763,11.6599,11.6599,8800.0
2005-10-18 13:30:00,21.41,21.41,21.32,21.41,24000.0,11.6654,11.6654,11.6163,11.6654,24000.0
2005-10-18 13:35:00,21.41,21.5,21.4,21.4,44600.0,11.6654,11.7144,11.6599,11.6599,44600.0
2005-10-18 13:40:00,21.41,21.52,21.41,21.52,9800.0,11.6654,11.7253,11.6654,11.7253,9800.0
2005-10-18 13:45:00,21.51,21.51,21.46,21.46,18000.0,11.7198,11.7198,11.6926,11.6926,18000.0
2005-10-18 13:50:00,21.44,21.44,21.35,21.36,20000.0,11.6817,11.6817,11.6327,11.6381,20000.0
2005-10-18 13:55:00,21.36,21.48,21.36,21.46,32800.0,11.6381,11.7035,11.6381,11.6926,32800.0
2005-10-18 14:00:00,21.46,21.46,21.41,21.45,15800.0,11.6926,11.6926,11.6654,11.6872,15800.0
2005-10-18 14:05:00,21.45,21.5,21.45,21.5,8200.0,11.6872,11.7144,11.6872,11.7144,8200.0
2005-10-18 14:10:00,21.49,21.5,21.48,21.48,5400.0,11.7089,11.7144,11.7035,11.7035,5400.0
2005-10-18 14:15:00,21.48,21.48,21.42,21.42,7200.0,11.7035,11.7035,11.6708,11.6708,7200.0
2005-10-18 14:20:00,21.42,21.43,21.41,21.43,18400.0,11.6708,11.6763,11.6654,11.6763,18400.0
2005-10-18 14:25:00,21.43,21.43,21.38,21.4,15600.0,11.6763,11.6763,11.649,11.6599,15600.0
2005-10-18 14:30:00,21.4,21.41,21.38,21.38,10600.0,11.6599,11.6654,11.649,11.649,10600.0
2005-10-18 14:35:00,21.38,21.41,21.37,21.37,18400.0,11.649,11.6654,11.6436,11.6436,18400.0
2005-10-18 14:40:00,21.36,21.36,21.32,21.33,28800.0,11.6381,11.6381,11.6163,11.6218,28800.0
2005-10-18 14:45:00,21.34,21.35,21.29,21.29,18000.0,11.6272,11.6327,11.6,11.6,18000.0
2005-10-18 14:50:00,21.29,21.3,21.22,21.22,20400.0,11.6,11.6054,11.5618,11.5618,20400.0
2005-10-18 14:55:00,21.22,21.22,21.15,21.21,51000.0,11.5618,11.5618,11.5237,11.5564,51000.0
2005-10-18 15:00:00,21.21,21.25,21.2,21.24,51600.0,11.5564,11.5782,11.5509,11.5727,51600.0
2005-10-18 15:05:00,21.24,21.26,21.22,21.22,16200.0,11.5727,11.5836,11.5618,11.5618,16200.0
2005-10-18 15:10:00,21.23,21.29,21.23,21.29,16400.0,11.5673,11.6,11.5673,11.6,16400.0
2005-10-18 15:15:00,21.29,21.35,21.29,21.34,13600.0,11.6,11.6327,11.6,11.6272,13600.0
2005-10-18 15:20:00,21.35,21.37,21.34,21.37,6800.0,11.6327,11.6436,11.6272,11.6436,6800.0
2005-10-18 15:25:00,21.37,21.39,21.36,21.39,20200.0,11.6436,11.6545,11.6381,11.6545,20200.0
2005-10-18 15:30:00,21.39,21.43,21.39,21.43,23600.0,11.6545,11.6763,11.6545,11.6763,23600.0
2005-10-18 15:35:00,21.43,21.43,21.4,21.4,31400.0,11.6763,11.6763,11.6599,11.6599,31400.0
2005-10-18 15:40:00,21.4,21.41,21.4,21.4,93200.0,11.6599,11.6654,11.6599,11.6599,93200.0
2005-10-18 15:45:00,21.4,21.41,21.39,21.41,59400.0,11.6599,11.6654,11.6545,11.6654,59400.0
2005-10-18 15:50:00,21.4,21.41,21.39,21.39,17800.0,11.6599,11.6654,11.6545,11.6545,17800.0
2005-10-18 15:55:00,21.39,21.39,21.36,21.38,95600.0,11.6545,11.6545,11.6381,11.649,95600.0
2005-10-19 09:30:00,21.36,21.36,21.31,21.34,20400.0,11.6381,11.6381,11.6109,11.6272,20400.0
2005-10-19 09:35:00,21.34,21.34,21.16,21.16,5200.0,11.6272,11.6272,11.5291,11.5291,5200.0
2005-10-19 09:40:00,21.16,21.16,20.75,20.75,141800.0,11.5291,11.5291,11.3058,11.3058,141800.0
2005-10-19 09:45:00,20.75,20.83,20.55,20.65,73400.0,11.3058,11.3493,11.1968,11.2513,73400.0
2005-10-19 09:50:00,20.66,20.96,20.66,20.96,56000.0,11.2567,11.4202,11.2567,11.4202,56000.0
2005-10-19 09:55:00,20.97,21.04,20.87,20.89,126600.0,11.4256,11.4638,11.3711,11.382,126600.0
2005-10-19 10:00:00,20.9,20.99,20.88,20.97,48200.0,11.3875,11.4365,11.3766,11.4256,48200.0
2005-10-19 10:05:00,20.99,21.03,20.92,20.95,13600.0,11.4365,11.4583,11.3984,11.4147,13600.0
2005-10-19 10:10:00,20.96,20.98,20.89,20.89,17000.0,11.4202,11.4311,11.382,11.382,17000.0
2005-10-19 10:15:00,20.89,20.99,20.89,20.94,29400.0,11.382,11.4365,11.382,11.4093,29400.0
2005-10-19 10:20:00,20.94,20.94,20.92,20.92,24800.0,11.4093,11.4093,11.3984,11.3984,24800.0
2005-10-19 10:25:00,20.92,20.97,20.92,20.97,30800.0,11.3984,11.4256,11.3984,11.4256,30800.0
2005-10-19 10:30:00,20.97,21.01,20.97,20.99,47800.0,11.4256,11.4474,11.4256,11.4365,47800.0
2005-10-19 10:35:00,20.99,21.19,20.99,21.18,34000.0,11.4365,11.5455,11.4365,11.54,34000.0
2005-10-19 10:40:00,21.18,21.19,21.17,21.17,42800.0,11.54,11.5455,11.5346,11.5346,42800.0
2005-10-19 10:45:00,21.18,21.18,21.09,21.09,37200.0,11.54,11.54,11.491,11.491,37200.0
2005-10-19 10:50:00,21.1,21.1,21.04,21.04,16200.0,11.4965,11.4965,11.4638,11.4638,16200.0
2005-10-19 10:55:00,21.04,21.06,21.02,21.03,24600.0,11.4638,11.4747,11.4529,11.4583,24600.0
2005-10-19 11:00:00,21.03,21.06,21.01,21.06,28400.0,11.4583,11.4747,11.4474,11.4747,28400.0
2005-10-19 11:05:00,21.08,21.11,21.07,21.08,32800.0,11.4856,11.5019,11.4801,11.4856,32800.0
2005-10-19 11:10:00,21.08,21.14,21.08,21.08,119400.0,11.4856,11.5182,11.4856,11.4856,119400.0
2005-10-19 11:15:00,21.07,21.15,21.04,21.1,25800.0,11.4801,11.5237,11.4638,11.4965,25800.0
2005-10-19 11:20:00,21.1,21.1,21.03,21.03,63600.0,11.4965,11.4965,11.4583,11.4583,63600.0
2005-10-19 11:25:00,21.03,21.04,20.99,21.01,30800.0,11.4583,11.4638,11.4365,11.4474,30800.0
2005-10-19 11:30:00,21.01,21.04,21.0,21.0,30800.0,11.4474,11.4638,11.442,11.442,30800.0
2005-10-19 11:35:00,21.0,21.0,20.93,20.93,16400.0,11.442,11.442,11.4038,11.4038,16400.0
2005-10-19 11:40:00,20.93,20.93,20.92,20.92,14600.0,11.4038,11.4038,11.3984,11.3984,14600.0
2005-10-19 11:45:00,20.92,20.94,20.91,20.94,13800.0,11.3984,11.4093,11.3929,11.4093,13800.0
2005-10-19 11:50:00,20.93,21.05,20.93,21.05,30600.0,11.4038,11.4692,11.4038,11.4692,30600.0
2005-10-19 11:55:00,21.05,21.08,21.03,21.07,15200.0,11.4692,11.4856,11.4583,11.4801,15200.0
2005-10-19 12:00:00,21.07,21.08,21.04,21.05,12800.0,11.4801,11.4856,11.4638,11.4692,12800.0
2005-10-19 12:05:00,21.05,21.09,21.04,21.09,14600.0,11.4692,11.491,11.4638,11.491,14600.0
2005-10-19 12:10:00,21.09,21.13,21.08,21.1,12400.0,11.491,11.5128,11.4856,11.4965,12400.0
2005-10-19 12:15:00,21.1,21.1,21.02,21.02,12600.0,11.4965,11.4965,11.4529,11.4529,12600.0
2005-10-19 12:20:00,21.02,21.03,21.01,21.03,12600.0,11.4529,11.4583,11.4474,11.4583,12600.0
2005-10-19 12:25:00,21.04,21.09,21.0,21.03,30400.0,11.4638,11.491,11.442,11.4583,30400.0
2005-10-19 12:30:00,21.03,21.06,21.02,21.04,28800.0,11.4583,11.4747,11.4529,11.4638,28800.0
2005-10-19 12:35:00,21.06,21.06,21.0,21.03,43400.0,11.4747,11.4747,11.442,11.4583,43400.0
2005-10-19 12:40:00,21.03,21.03,21.02,21.03,20800.0,11.4583,11.4583,11.4529,11.4583,20800.0
2005-10-19 12:45:00,21.03,21.03,20.98,21.01,14000.0,11.4583,11.4583,11.4311,11.4474,14000.0
2005-10-19 12:50:00,21.02,21.1,21.0,21.1,25800.0,11.4529,11.4965,11.442,11.4965,25800.0
2005-10-19 12:55:00,21.1,21.11,21.08,21.09,23400.0,11.4965,11.5019,11.4856,11.491,23400.0
2005-10-19 13:00:00,21.08,21.08,21.0,21.02,15400.0,11.4856,11.4856,11.442,11.4529,15400.0
2005-10-19 13:05:00,20.99,20.99,20.93,20.99,33800.0,11.4365,11.4365,11.4038,11.4365,33800.0
2005-10-19 13:10:00,20.98,21.02,20.98,21.02,22200.0,11.4311,11.4529,11.4311,11.4529,22200.0
2005-10-19 13:15:00,21.02,21.13,21.02,21.09,41400.0,11.4529,11.5128,11.4529,11.491,41400.0
2005-10-19 13:20:00,21.09,21.13,21.08,21.13,12600.0,11.491,11.5128,11.4856,11.5128,12600.0
2005-10-19 13:25:00,21.11,21.11,21.0,21.05,25800.0,11.5019,11.5019,11.442,11.4692,25800.0
2005-10-19 13:30:00,21.05,21.13,21.05,21.13,17800.0,11.4692,11.5128,11.4692,11.5128,17800.0
2005-10-19 13:35:00,21.12,21.13,21.07,21.07,42400.0,11.5074,11.5128,11.4801,11.4801,42400.0
2005-10-19 13:40:00,21.06,21.07,21.05,21.07,24800.0,11.4747,11.4801,11.4692,11.4801,24800.0
2005-10-19 13:45:00,21.07,21.09,21.06,21.09,40000.0,11.4801,11.491,11.4747,11.491,40000.0
2005-10-19 13:50:00,21.1,21.11,21.08,21.08,98200.0,11.4965,11.5019,11.4856,11.4856,98200.0
2005-10-19 13:55:00,21.08,21.09,21.05,21.09,4400.0,11.4856,11.491,11.4692,11.491,4400.0
2005-10-19 14:00:00,21.09,21.14,21.04,21.12,48200.0,11.491,11.5182,11.4638,11.5074,48200.0
2005-10-19 14:05:00,21.12,21.16,21.12,21.16,26600.0,11.5074,11.5291,11.5074,11.5291,26600.0
2005-10-19 14:10:00,21.17,21.17,21.09,21.09,24400.0,11.5346,11.5346,11.491,11.491,24400.0
2005-10-19 14:15:00,21.08,21.08,21.03,21.03,56400.0,11.4856,11.4856,11.4583,11.4583,56400.0
2005-10-19 14:20:00,21.03,21.05,21.03,21.04,94600.0,11.4583,11.4692,11.4583,11.4638,94600.0
2005-10-19 14:25:00,21.04,21.13,21.04,21.13,33400.0,11.4638,11.5128,11.4638,11.5128,33400.0
2005-10-19 14:30:00,21.12,21.15,21.11,21.11,29800.0,11.5074,11.5237,11.5019,11.5019,29800.0
2005-10-19 14:35:00,21.11,21.18,21.11,21.17,44800.0,11.5019,11.54,11.5019,11.5346,44800.0
2005-10-19 14:40:00,21.15,21.17,21.11,21.14,24200.0,11.5237,11.5346,11.5019,11.5182,24200.0
2005-10-19 14:45:00,21.13,21.21,21.13,21.21,21400.0,11.5128,11.5564,11.5128,11.5564,21400.0
2005-10-19 14:50:00,21.21,21.26,21.14,21.14,30000.0,11.5564,11.5836,11.5182,11.5182,30000.0
2005-10-19 14:55:00,21.13,21.18,21.08,21.08,29200.0,11.5128,11.54,11.4856,11.4856,29200.0
2005-10-19 15:00:00,21.08,21.11,21.0,21.1,50000.0,11.4856,11.5019,11.442,11.4965,50000.0
2005-10-19 15:05:00,21.1,21.15,21.1,21.15,14400.0,11.4965,11.5237,11.4965,11.5237,14400.0
2005-10-19 15:10:00,21.15,21.15,21.1,21.11,25400.0,11.5237,11.5237,11.4965,11.5019,25400.0
2005-10-19 15:15:00,21.11,21.17,21.11,21.14,17600.0,11.5019,11.5346,11.5019,11.5182,17600.0
2005-10-19 15:20:00,21.14,21.22,21.13,21.22,31400.0,11.5182,11.5618,11.5128,11.5618,31400.0
2005-10-19 15:25:00,21.21,21.28,21.21,21.26,19600.0,11.5564,11.5945,11.5564,11.5836,19600.0
2005-10-19 15:30:00,21.26,21.34,21.25,21.34,50400.0,11.5836,11.6272,11.5782,11.6272,50400.0
2005-10-19 15:35:00,21.33,21.33,21.29,21.29,37000.0,11.6218,11.6218,11.6,11.6,37000.0
2005-10-19 15:40:00,21.29,21.34,21.28,21.32,47200.0,11.6,11.6272,11.5945,11.6163,47200.0
2005-10-19 15:45:00,21.32,21.33,21.29,21.29,26800.0,11.6163,11.6218,11.6,11.6,26800.0
2005-10-19 15:50:00,21.27,21.34,21.26,21.33,33600.0,11.5891,11.6272,11.5836,11.6218,33600.0
2005-10-19 15:55:00,21.33,21.35,21.31,21.34,51400.0,11.6218,11.6327,11.6109,11.6272,51400.0
2005-10-20 09:30:00,21.35,21.39,21.25,21.31,33200.0,11.6327,11.6545,11.5782,11.6109,33200.0
2005-10-20 09:35:00,21.32,21.35,21.23,21.27,11600.0,11.6163,11.6327,11.5673,11.5891,11600.0
2005-10-20 09:40:00,21.27,21.53,21.27,21.46,33200.0,11.5891,11.7307,11.5891,11.6926,33200.0
2005-10-20 09:45:00,21.43,21.43,21.14,21.15,20000.0,11.6763,11.6763,11.5182,11.5237,20000.0
2005-10-20 09:50:00,21.17,21.37,21.17,21.36,27400.0,11.5346,11.6436,11.5346,11.6381,27400.0
2005-10-20 09:55:00,21.36,21.42,21.34,21.41,17600.0,11.6381,11.6708,11.6272,11.6654,17600.0
2005-10-20 10:00:00,21.41,21.5,21.35,21.41,46400.0,11.6654,11.7144,11.6327,11.6654,46400.0
2005-10-20 10:05:00,21.43,21.43,21.28,21.31,25200.0,11.6763,11.6763,11.5945,11.6109,25200.0
2005-10-20 10:10:00,21.33,21.33,21.22,21.22,14600.0,11.6218,11.6218,11.5618,11.5618,14600.0
2005-10-20 10:15:00,21.23,21.32,21.23,21.32,12400.0,11.5673,11.6163,11.5673,11.6163,12400.0
2005-10-20 10:20:00,21.32,21.33,21.25,21.27,16600.0,11.6163,11.6218,11.5782,11.5891,16600.0
2005-10-20 10:25:00,21.27,21.35,21.27,21.33,15000.0,11.5891,11.6327,11.5891,11.6218,15000.0
2005-10-20 10:30:00,21.32,21.36,21.28,21.3,20600.0,11.6163,11.6381,11.5945,11.6054,20600.0
2005-10-20 10:35:00,21.3,21.3,21.18,21.18,16200.0,11.6054,11.6054,11.54,11.54,16200.0
2005-10-20 10:40:00,21.18,21.18,21.14,21.15,12400.0,11.54,11.54,11.5182,11.5237,12400.0
2005-10-20 10:45:00,21.16,21.16,21.09,21.09,45400.0,11.5291,11.5291,11.491,11.491,45400.0
2005-10-20 10:50:00,21.09,21.1,21.06,21.06,31000.0,11.491,11.4965,11.4747,11.4747,31000.0
2005-10-20 10:55:00,21.07,21.08,21.05,21.06,18200.0,11.4801,11.4856,11.4692,11.4747,18200.0
2005-10-20 11:00:00,21.06,21.09,21.04,21.04,17800.0,11.4747,11.491,11.4638,11.4638,17800.0
2005-10-20 11:05:00,21.05,21.06,21.04,21.04,6400.0,11.4692,11.4747,11.4638,11.4638,6400.0
2005-10-20 11:10:00,21.05,21.05,20.99,21.0,22000.0,11.4692,11.4692,11.4365,11.442,22000.0
2005-10-20 11:15:00,21.01,21.01,20.93,21.0,31800.0,11.4474,11.4474,11.4038,11.442,31800.0
2005-10-20 11:20:00,21.0,21.07,20.99,21.07,27000.0,11.442,11.4801,11.4365,11.4801,27000.0
2005-10-20 11:25:00,21.05,21.11,21.05,21.11,23600.0,11.4692,11.5019,11.4692,11.5019,23600.0
2005-10-20 11:30:00,21.11,21.11,21.1,21.1,15400.0,11.5019,11.5019,11.4965,11.4965,15400.0
2005-10-20 11:35:00,21.1,21.17,21.1,21.15,38000.0,11.4965,11.5346,11.4965,11.5237,38000.0
2005-10-20 11:40:00,21.17,21.17,21.1,21.1,13400.0,11.5346,11.5346,11.4965,11.4965,13400.0
2005-10-20 11:45:00,21.1,21.11,21.1,21.11,2400.0,11.4965,11.5019,11.4965,11.5019,2400.0
2005-10-20 11:50:00,21.11,21.11,21.06,21.07,10600.0,11.5019,11.5019,11.4747,11.4801,10600.0
2005-10-20 11:55:00,21.04,21.11,21.02,21.09,14000.0,11.4638,11.5019,11.4529,11.491,14000.0
2005-10-20 12:00:00,21.11,21.13,21.06,21.12,63800.0,11.5019,11.5128,11.4747,11.5074,63800.0
2005-10-20 12:05:00,21.11,21.11,21.02,21.06,9400.0,11.5019,11.5019,11.4529,11.4747,9400.0
2005-10-20 12:10:00,21.03,21.03,21.0,21.03,12000.0,11.4583,11.4583,11.442,11.4583,12000.0
2005-10-20 12:15:00,21.03,21.08,21.03,21.08,9800.0,11.4583,11.4856,11.4583,11.4856,9800.0
2005-10-20 12:20:00,21.09,21.11,21.07,21.07,19000.0,11.491,11.5019,11.4801,11.4801,19000.0
2005-10-20 12:25:00,21.08,21.11,21.08,21.1,12200.0,11.4856,11.5019,11.4856,11.4965,12200.0
2005-10-20 12:30:00,21.1,21.13,21.08,21.13,12400.0,11.4965,11.5128,11.4856,11.5128,12400.0
2005-10-20 12:35:00,21.13,21.17,21.13,21.17,11200.0,11.5128,11.5346,11.5128,11.5346,11200.0
2005-10-20 12:40:00,21.17,21.17,21.15,21.17,5000.0,11.5346,11.5346,11.5237,11.5346,5000.0
2005-10-20 12:45:00,21.16,21.18,21.15,21.15,17000.0,11.5291,11.54,11.5237,11.5237,17000.0
2005-10-20 12:50:00,21.16,21.16,21.09,21.09,9400.0,11.5291,11.5291,11.491,11.491,9400.0
2005-10-20 12:55:00,21.09,21.11,21.07,21.08,3200.0,11.491,11.5019,11.4801,11.4856,3200.0
2005-10-20 13:00:00,21.07,21.09,21.06,21.09,5800.0,11.4801,11.491,11.4747,11.491,5800.0
2005-10-20 13:05:00,21.08,21.14,21.08,21.14,26400.0,11.4856,11.5182,11.4856,11.5182,26400.0
2005-10-20 13:10:00,21.12,21.18,21.1,21.13,27000.0,11.5074,11.54,11.4965,11.5128,27000.0
2005-10-20 13:15:00,21.11,21.11,21.05,21.08,12800.0,11.5019,11.5019,11.4692,11.4856,12800.0
2005-10-20 13:20:00,21.07,21.07,21.06,21.06,2000.0,11.4801,11.4801,11.4747,11.4747,2000.0
2005-10-20 13:25:00,21.06,21.08,21.01,21.02,10600.0,11.4747,11.4856,11.4474,11.4529,10600.0
2005-10-20 13:30:00,21.04,21.05,21.01,21.03,11800.0,11.4638,11.4692,11.4474,11.4583,11800.0
2005-10-20 13:35:00,21.03,21.04,20.96,20.98,13400.0,11.4583,11.4638,11.4202,11.4311,13400.0
2005-10-20 13:40:00,20.99,20.99,20.94,20.96,7000.0,11.4365,11.4365,11.4093,11.4202,7000.0
2005-10-20 13:45:00,20.96,20.96,20.89,20.9,12200.0,11.4202,11.4202,11.382,11.3875,12200.0
2005-10-20 13:50:00,20.91,20.96,20.88,20.96,30200.0,11.3929,11.4202,11.3766,11.4202,30200.0
2005-10-20 13:55:00,20.96,20.96,20.89,20.89,25200.0,11.4202,11.4202,11.382,11.382,25200.0
2005-10-20 14:00:00,20.89,20.89,20.84,20.86,10000.0,11.382,11.382,11.3548,11.3657,10000.0
2005-10-20 14:05:00,20.87,20.9,20.86,20.86,20200.0,11.3711,11.3875,11.3657,11.3657,20200.0
2005-10-20 14:10:00,20.86,20.87,20.77,20.79,34200.0,11.3657,11.3711,11.3167,11.3276,34200.0
2005-10-20 14:15:00,20.78,20.82,20.76,20.82,21000.0,11.3221,11.3439,11.3112,11.3439,21000.0
2005-10-20 14:20:00,20.82,20.83,20.74,20.75,27600.0,11.3439,11.3493,11.3003,11.3058,27600.0
2005-10-20 14:25:00,20.75,20.76,20.68,20.72,15800.0,11.3058,11.3112,11.2676,11.2894,15800.0
2005-10-20 14:30:00,20.72,20.73,20.68,20.69,20200.0,11.2894,11.2949,11.2676,11.2731,20200.0
2005-10-20 14:35:00,20.69,20.75,20.68,20.75,24800.0,11.2731,11.3058,11.2676,11.3058,24800.0
2005-10-20 14:40:00,20.75,20.8,20.74,20.8,19800.0,11.3058,11.333,11.3003,11.333,19800.0
2005-10-20 14:45:00,20.82,20.86,20.81,20.84,26400.0,11.3439,11.3657,11.3384,11.3548,26400.0
2005-10-20 14:50:00,20.84,20.88,20.84,20.85,19600.0,11.3548,11.3766,11.3548,11.3602,19600.0
2005-10-20 14:55:00,20.86,20.86,20.82,20.85,16000.0,11.3657,11.3657,11.3439,11.3602,16000.0
2005-10-20 15:00:00,20.85,20.87,20.84,20.84,16800.0,11.3602,11.3711,11.3548,11.3548,16800.0
2005-10-20 15:05:00,20.85,20.86,20.84,20.86,14600.0,11.3602,11.3657,11.3548,11.3657,14600.0
2005-10-20 15:10:00,20.86,20.86,20.72,20.73,33200.0,11.3657,11.3657,11.2894,11.2949,33200.0
2005-10-20 15:15:00,20.73,20.75,20.71,20.72,18400.0,11.2949,11.3058,11.284,11.2894,18400.0
2005-10-20 15:20:00,20.71,20.76,20.61,20.74,51800.0,11.284,11.3112,11.2295,11.3003,51800.0
2005-10-20 15:25:00,20.74,20.74,20.55,20.59,49800.0,11.3003,11.3003,11.1968,11.2186,49800.0
2005-10-20 15:30:00,20.6,20.79,20.6,20.77,41600.0,11.224,11.3276,11.224,11.3167,41600.0
2005-10-20 15:35:00,20.77,20.85,20.73,20.75,80600.0,11.3167,11.3602,11.2949,11.3058,80600.0
2005-10-20 15:40:00,20.74,20.75,20.64,20.64,38400.0,11.3003,11.3058,11.2458,11.2458,38400.0
2005-10-20 15:45:00,20.64,20.73,20.61,20.7,48800.0,11.2458,11.2949,11.2295,11.2785,48800.0
2005-10-20 15:50:00,20.7,20.75,20.66,20.75,34800.0,11.2785,11.3058,11.2567,11.3058,34800.0
2005-10-20 15:55:00,20.75,20.76,20.72,20.72,53800.0,11.3058,11.3112,11.2894,11.2894,53800.0
2005-10-21 09:30:00,20.76,20.93,20.76,20.86,154000.0,11.3112,11.4038,11.3112,11.3657,154000.0
2005-10-21 09:35:00,20.87,20.91,20.63,20.67,18800.0,11.3711,11.3929,11.2404,11.2622,18800.0
2005-10-21 09:40:00,20.65,20.91,20.65,20.9,44400.0,11.2513,11.3929,11.2513,11.3875,44400.0
2005-10-21 09:45:00,20.91,20.98,20.7,20.98,60800.0,11.3929,11.4311,11.2785,11.4311,60800.0
2005-10-21 09:50:00,20.99,21.03,20.91,20.92,60400.0,11.4365,11.4583,11.3929,11.3984,60400.0
2005-10-21 09:55:00,20.92,20.93,20.83,20.85,34600.0,11.3984,11.4038,11.3493,11.3602,34600.0
2005-10-21 10:00:00,20.86,20.88,20.84,20.86,26000.0,11.3657,11.3766,11.3548,11.3657,26000.0
2005-10-21 10:05:00,20.86,20.95,20.86,20.88,21000.0,11.3657,11.4147,11.3657,11.3766,21000.0
2005-10-21 10:10:00,20.88,21.0,20.88,20.96,46600.0,11.3766,11.442,11.3766,11.4202,46600.0
2005-10-21 10:15:00,20.96,20.97,20.88,20.89,21400.0,11.4202,11.4256,11.3766,11.382,21400.0
2005-10-21 10:20:00,20.89,20.9,20.83,20.83,16400.0,11.382,11.3875,11.3493,11.3493,16400.0
2005-10-21 10:25:00,20.83,20.92,20.83,20.92,12400.0,11.3493,11.3984,11.3493,11.3984,12400.0
2005-10-21 10:30:00,20.91,20.91,20.82,20.82,8400.0,11.3929,11.3929,11.3439,11.3439,8400.0
2005-10-21 10:35:00,20.83,20.89,20.82,20.89,8000.0,11.3493,11.382,11.3439,11.382,8000.0
2005-10-21 10:40:00,20.89,20.9,20.88,20.88,10400.0,11.382,11.3875,11.3766,11.3766,10400.0
2005-10-21 10:45:00,20.88,20.88,20.79,20.82,13400.0,11.3766,11.3766,11.3276,11.3439,13400.0
2005-10-21 10:50:00,20.8,20.84,20.78,20.78,33200.0,11.333,11.3548,11.3221,11.3221,33200.0
2005-10-21 10:55:00,20.81,20.83,20.79,20.83,7400.0,11.3384,11.3493,11.3276,11.3493,7400.0
2005-10-21 11:00:00,20.84,20.9,20.84,20.87,11200.0,11.3548,11.3875,11.3548,11.3711,11200.0
2005-10-21 11:05:00,20.88,20.95,20.87,20.95,14000.0,11.3766,11.4147,11.3711,11.4147,14000.0
2005-10-21 11:10:00,20.95,20.97,20.92,20.93,12800.0,11.4147,11.4256,11.3984,11.4038,12800.0
2005-10-21 11:15:00,20.93,20.97,20.92,20.97,12200.0,11.4038,11.4256,11.3984,11.4256,12200.0
2005-10-21 11:20:00,20.97,21.02,20.97,21.01,35600.0,11.4256,11.4529,11.4256,11.4474,35600.0
2005-10-21 11:25:00,21.01,21.02,20.96,20.96,12400.0,11.4474,11.4529,11.4202,11.4202,12400.0
2005-10-21 11:30:00,20.96,20.96,20.89,20.89,33800.0,11.4202,11.4202,11.382,11.382,33800.0
2005-10-21 11:35:00,20.88,20.88,20.81,20.81,13600.0,11.3766,11.3766,11.3384,11.3384,13600.0
2005-10-21 11:40:00,20.8,20.8,20.75,20.77,38000.0,11.333,11.333,11.3058,11.3167,38000.0
2005-10-21 11:45:00,20.77,20.83,20.77,20.82,16400.0,11.3167,11.3493,11.3167,11.3439,16400.0
2005-10-21 11:50:00,20.83,20.83,20.77,20.77,9600.0,11.3493,11.3493,11.3167,11.3167,9600.0
2005-10-21 11:55:00,20.77,20.81,20.75,20.81,48400.0,11.3167,11.3384,11.3058,11.3384,48400.0
2005-10-21 12:00:00,20.81,20.82,20.8,20.8,64600.0,11.3384,11.3439,11.333,11.333,64600.0
2005-10-21 12:05:00,20.77,20.83,20.77,20.82,27600.0,11.3167,11.3493,11.3167,11.3439,27600.0
2005-10-21 12:10:00,20.82,20.89,20.82,20.89,20800.0,11.3439,11.382,11.3439,11.382,20800.0
2005-10-21 12:15:00,20.87,20.87,20.78,20.79,14000.0,11.3711,11.3711,11.3221,11.3276,14000.0
2005-10-21 12:20:00,20.78,20.83,20.77,20.83,9400.0,11.3221,11.3493,11.3167,11.3493,9400.0
2005-10-21 12:25:00,20.83,20.86,20.8,20.86,12600.0,11.3493,11.3657,11.333,11.3657,12600.0
2005-10-21 12:30:00,20.86,20.89,20.83,20.83,8400.0,11.3657,11.382,11.3493,11.3493,8400.0
2005-10-21 12:35:00,20.84,20.86,20.8,20.81,10200.0,11.3548,11.3657,11.333,11.3384,10200.0
2005-10-21 12:40:00,20.83,20.84,20.78,20.81,12000.0,11.3493,11.3548,11.3221,11.3384,12000.0
2005-10-21 12:45:00,20.81,20.82,20.8,20.81,5000.0,11.3384,11.3439,11.333,11.3384,5000.0
2005-10-21 12:50:00,20.84,20.94,20.84,20.94,33600.0,11.3548,11.4093,11.3548,11.4093,33600.0
2005-10-21 12:55:00,20.93,20.93,20.91,20.93,11000.0,11.4038,11.4038,11.3929,11.4038,11000.0
2005-10-21 13:00:00,20.94,20.97,20.93,20.96,11000.0,11.4093,11.4256,11.4038,11.4202,11000.0
2005-10-21 13:05:00,20.95,20.99,20.95,20.95,9200.0,11.4147,11.4365,11.4147,11.4147,9200.0
2005-10-21 13:10:00,20.95,20.95,20.93,20.93,6000.0,11.4147,11.4147,11.4038,11.4038,6000.0
2005-10-21 13:15:00,20.93,20.93,20.92,20.92,600.0,11.4038,11.4038,11.3984,11.3984,600.0
2005-10-21 13:20:00,20.93,20.93,20.92,20.93,4400.0,11.4038,11.4038,11.3984,11.4038,4400.0
2005-10-21 13:25:00,20.93,20.93,20.92,20.93,1800.0,11.4038,11.4038,11.3984,11.4038,1800.0
2005-10-21 13:30:00,20.95,21.02,20.95,21.0,19400.0,11.4147,11.4529,11.4147,11.442,19400.0
2005-10-21 13:35:00,21.0,21.0,20.93,20.93,17200.0,11.442,11.442,11.4038,11.4038,17200.0
2005-10-21 13:40:00,20.93,20.93,20.9,20.93,15800.0,11.4038,11.4038,11.3875,11.4038,15800.0
2005-10-21 13:45:00,20.93,20.96,20.93,20.95,11000.0,11.4038,11.4202,11.4038,11.4147,11000.0
2005-10-21 13:50:00,20.95,20.95,20.89,20.93,16400.0,11.4147,11.4147,11.382,11.4038,16400.0
2005-10-21 13:55:00,20.92,20.96,20.9,20.94,19800.0,11.3984,11.4202,11.3875,11.4093,19800.0
2005-10-21 14:00:00,20.95,21.03,20.95,21.03,11200.0,11.4147,11.4583,11.4147,11.4583,11200.0
2005-10-21 14:05:00,21.03,21.05,20.98,20.99,23400.0,11.4583,11.4692,11.4311,11.4365,23400.0
2005-10-21 14:10:00,21.0,21.03,21.0,21.03,6000.0,11.442,11.4583,11.442,11.4583,6000.0
2005-10-21 14:15:00,21.0,21.03,21.0,21.0,3600.0,11.442,11.4583,11.442,11.442,3600.0
2005-10-21 14:20:00,21.0,21.0,20.98,20.99,3600.0,11.442,11.442,11.4311,11.4365,3600.0
2005-10-21 14:25:00,20.99,20.99,20.93,20.96,12600.0,11.4365,11.4365,11.4038,11.4202,12600.0
2005-10-21 14:30:00,20.95,20.99,20.95,20.96,15000.0,11.4147,11.4365,11.4147,11.4202,15000.0
2005-10-21 14:35:00,20.96,20.96,20.9,20.9,22400.0,11.4202,11.4202,11.3875,11.3875,22400.0
2005-10-21 14:40:00,20.9,20.9,20.85,20.86,32800.0,11.3875,11.3875,11.3602,11.3657,32800.0
2005-10-21 14:45:00,20.88,20.88,20.86,20.86,9400.0,11.3766,11.3766,11.3657,11.3657,9400.0
2005-10-21 14:50:00,20.86,20.91,20.86,20.91,22600.0,11.3657,11.3929,11.3657,11.3929,22600.0
2005-10-21 14:55:00,20.91,20.91,20.89,20.9,11000.0,11.3929,11.3929,11.382,11.3875,11000.0
2005-10-21 15:00:00,20.89,20.89,20.86,20.87,24800.0,11.382,11.382,11.3657,11.3711,24800.0
2005-10-21 15:05:00,20.86,20.86,20.82,20.82,22200.0,11.3657,11.3657,11.3439,11.3439,22200.0
2005-10-21 15:10:00,20.82,20.86,20.81,20.85,17200.0,11.3439,11.3657,11.3384,11.3602,17200.0
2005-10-21 15:15:00,20.85,20.85,20.81,20.83,23400.0,11.3602,11.3602,11.3384,11.3493,23400.0
2005-10-21 15:20:00,20.83,20.84,20.82,20.83,26600.0,11.3493,11.3548,11.3439,11.3493,26600.0
2005-10-21 15:25:00,20.83,20.89,20.82,20.83,18600.0,11.3493,11.382,11.3439,11.3493,18600.0
2005-10-21 15:30:00,20.83,20.83,20.82,20.82,15400.0,11.3493,11.3493,11.3439,11.3439,15400.0
2005-10-21 15:35:00,20.81,20.82,20.79,20.81,20400.0,11.3384,11.3439,11.3276,11.3384,20400.0
2005-10-21 15:40:00,20.8,20.8,20.74,20.8,43000.0,11.333,11.333,11.3003,11.333,43000.0
2005-10-21 15:45:00,20.8,20.82,20.79,20.8,19800.0,11.333,11.3439,11.3276,11.333,19800.0
2005-10-21 15:50:00,20.8,20.81,20.75,20.75,43400.0,11.333,11.3384,11.3058,11.3058,43400.0
2005-10-21 15:55:00,20.75,20.77,20.75,20.77,41400.0,11.3058,11.3167,11.3058,11.3167,41400.0
2005-10-24 09:30:00,20.8,20.89,20.78,20.89,31600.0,11.333,11.382,11.3221,11.382,31600.0
2005-10-24 09:35:00,20.89,20.9,20.63,20.63,17200.0,11.382,11.3875,11.2404,11.2404,17200.0
2005-10-24 09:40:00,20.63,20.85,20.61,20.85,38200.0,11.2404,11.3602,11.2295,11.3602,38200.0
2005-10-24 09:45:00,20.88,21.04,20.85,20.9,45800.0,11.3766,11.4638,11.3602,11.3875,45800.0
2005-10-24 09:50:00,20.93,21.04,20.92,20.95,30200.0,11.4038,11.4638,11.3984,11.4147,30200.0
2005-10-24 09:55:00,20.95,20.95,20.75,20.93,40600.0,11.4147,11.4147,11.3058,11.4038,40600.0
2005-10-24 10:00:00,20.93,21.0,20.93,20.99,47400.0,11.4038,11.442,11.4038,11.4365,47400.0
2005-10-24 10:05:00,20.99,21.0,20.91,21.0,23200.0,11.4365,11.442,11.3929,11.442,23200.0
2005-10-24 10:10:00,20.99,21.0,20.89,20.91,13800.0,11.4365,11.442,11.382,11.3929,13800.0
2005-10-24 10:15:00,20.93,20.97,20.92,20.97,18000.0,11.4038,11.4256,11.3984,11.4256,18000.0
2005-10-24 10:20:00,20.97,21.06,20.97,21.06,33400.0,11.4256,11.4747,11.4256,11.4747,33400.0
2005-10-24 10:25:00,21.07,21.07,21.02,21.02,19200.0,11.4801,11.4801,11.4529,11.4529,19200.0
2005-10-24 10:30:00,21.0,21.06,20.99,21.06,18200.0,11.442,11.4747,11.4365,11.4747,18200.0
2005-10-24 10:35:00,21.06,21.06,20.96,20.98,11600.0,11.4747,11.4747,11.4202,11.4311,11600.0
2005-10-24 10:40:00,20.98,21.05,20.97,21.04,29400.0,11.4311,11.4692,11.4256,11.4638,29400.0
2005-10-24 10:45:00,21.04,21.04,20.98,20.98,10600.0,11.4638,11.4638,11.4311,11.4311,10600.0
2005-10-24 10:50:00,20.98,21.04,20.96,21.03,18600.0,11.4311,11.4638,11.4202,11.4583,18600.0
2005-10-24 10:55:00,21.0,21.03,21.0,21.0,64000.0,11.442,11.4583,11.442,11.442,64000.0
2005-10-24 11:00:00,21.02,21.08,21.0,21.08,37400.0,11.4529,11.4856,11.442,11.4856,37400.0
2005-10-24 11:05:00,21.08,21.09,21.06,21.07,20200.0,11.4856,11.491,11.4747,11.4801,20200.0
2005-10-24 11:10:00,21.06,21.06,21.03,21.04,29400.0,11.4747,11.4747,11.4583,11.4638,29400.0
2005-10-24 11:15:00,21.04,21.11,21.04,21.1,34200.0,11.4638,11.5019,11.4638,11.4965,34200.0
2005-10-24 11:20:00,21.1,21.11,21.07,21.1,32000.0,11.4965,11.5019,11.4801,11.4965,32000.0
2005-10-24 11:25:00,21.11,21.17,21.1,21.17,39600.0,11.5019,11.5346,11.4965,11.5346,39600.0
2005-10-24 11:30:00,21.17,21.21,21.14,21.14,43200.0,11.5346,11.5564,11.5182,11.5182,43200.0
2005-10-24 11:35:00,21.13,21.16,21.13,21.15,8400.0,11.5128,11.5291,11.5128,11.5237,8400.0
2005-10-24 11:40:00,21.14,21.15,21.14,21.15,13000.0,11.5182,11.5237,11.5182,11.5237,13000.0
2005-10-24 11:45:00,21.15,21.2,21.14,21.2,23200.0,11.5237,11.5509,11.5182,11.5509,23200.0
2005-10-24 11:50:00,21.22,21.23,21.14,21.14,16800.0,11.5618,11.5673,11.5182,11.5182,16800.0
2005-10-24 11:55:00,21.14,21.15,21.11,21.13,20800.0,11.5182,11.5237,11.5019,11.5128,20800.0
2005-10-24 12:00:00,21.13,21.14,21.13,21.14,11400.0,11.5128,11.5182,11.5128,11.5182,11400.0
2005-10-24 12:05:00,21.14,21.24,21.14,21.24,26000.0,11.5182,11.5727,11.5182,11.5727,26000.0
2005-10-24 12:10:00,21.25,21.25,21.23,21.23,14000.0,11.5782,11.5782,11.5673,11.5673,14000.0
2005-10-24 12:15:00,21.23,21.24,21.23,21.24,16600.0,11.5673,11.5727,11.5673,11.5727,16600.0
2005-10-24 12:20:00,21.23,21.27,21.23,21.25,14600.0,11.5673,11.5891,11.5673,11.5782,14600.0
2005-10-24 12:25:00,21.26,21.27,21.23,21.24,18600.0,11.5836,11.5891,11.5673,11.5727,18600.0
2005-10-24 12:30:00,21.24,21.24,21.22,21.24,12800.0,11.5727,11.5727,11.5618,11.5727,12800.0
2005-10-24 12:35:00,21.24,21.24,21.21,21.21,12400.0,11.5727,11.5727,11.5564,11.5564,12400.0
2005-10-24 12:40:00,21.21,21.22,21.18,21.18,6800.0,11.5564,11.5618,11.54,11.54,6800.0
2005-10-24 12:45:00,21.19,21.2,21.19,21.19,10600.0,11.5455,11.5509,11.5455,11.5455,10600.0
2005-10-24 12:50:00,21.18,21.23,21.18,21.23,33800.0,11.54,11.5673,11.54,11.5673,33800.0
2005-10-24 12:55:00,21.23,21.23,21.22,21.22,20200.0,11.5673,11.5673,11.5618,11.5618,20200.0
2005-10-24 13:00:00,21.22,21.23,21.21,21.22,17400.0,11.5618,11.5673,11.5564,11.5618,17400.0
2005-10-24 13:05:00,21.22,21.25,21.21,21.25,19200.0,11.5618,11.5782,11.5564,11.5782,19200.0
2005-10-24 13:10:00,21.25,21.3,21.25,21.27,22000.0,11.5782,11.6054,11.5782,11.5891,22000.0
2005-10-24 13:15:00,21.27,21.29,21.27,21.28,16000.0,11.5891,11.6,11.5891,11.5945,16000.0
2005-10-24 13:20:00,21.28,21.31,21.28,21.31,14800.0,11.5945,11.6109,11.5945,11.6109,14800.0
2005-10-24 13:25:00,21.3,21.31,21.28,21.29,17000.0,11.6054,11.6109,11.5945,11.6,17000.0
2005-10-24 13:30:00,21.29,21.35,21.29,21.35,8600.0,11.6,11.6327,11.6,11.6327,8600.0
2005-10-24 13:35:00,21.34,21.36,21.32,21.32,18400.0,11.6272,11.6381,11.6163,11.6163,18400.0
2005-10-24 13:40:00,21.32,21.35,21.31,21.34,8600.0,11.6163,11.6327,11.6109,11.6272,8600.0
2005-10-24 13:45:00,21.34,21.34,21.32,21.33,14600.0,11.6272,11.6272,11.6163,11.6218,14600.0
2005-10-24 13:50:00,21.34,21.35,21.33,21.34,18000.0,11.6272,11.6327,11.6218,11.6272,18000.0
2005-10-24 13:55:00,21.34,21.37,21.34,21.36,22000.0,11.6272,11.6436,11.6272,11.6381,22000.0
2005-10-24 14:00:00,21.36,21.36,21.34,21.35,10800.0,11.6381,11.6381,11.6272,11.6327,10800.0
2005-10-24 14:05:00,21.34,21.35,21.33,21.33,21200.0,11.6272,11.6327,11.6218,11.6218,21200.0
2005-10-24 14:10:00,21.33,21.36,21.33,21.33,22800.0,11.6218,11.6381,11.6218,11.6218,22800.0
2005-10-24 14:15:00,21.33,21.34,21.33,21.34,18200.0,11.6218,11.6272,11.6218,11.6272,18200.0
2005-10-24 14:20:00,21.34,21.35,21.33,21.35,21400.0,11.6272,11.6327,11.6218,11.6327,21400.0
2005-10-24 14:25:00,21.35,21.36,21.34,21.35,21400.0,11.6327,11.6381,11.6272,11.6327,21400.0
2005-10-24 14:30:00,21.35,21.36,21.33,21.34,32000.0,11.6327,11.6381,11.6218,11.6272,32000.0
2005-10-24 14:35:00,21.34,21.39,21.34,21.39,14400.0,11.6272,11.6545,11.6272,11.6545,14400.0
2005-10-24 14:40:00,21.38,21.39,21.38,21.38,9000.0,11.649,11.6545,11.649,11.649,9000.0
2005-10-24 14:45:00,21.38,21.38,21.34,21.34,46200.0,11.649,11.649,11.6272,11.6272,46200.0
2005-10-24 14:50:00,21.34,21.35,21.33,21.33,28200.0,11.6272,11.6327,11.6218,11.6218,28200.0
2005-10-24 14:55:00,21.33,21.33,21.31,21.32,22200.0,11.6218,11.6218,11.6109,11.6163,22200.0
2005-10-24 15:00:00,21.31,21.36,21.31,21.36,41600.0,11.6109,11.6381,11.6109,11.6381,41600.0
2005-10-24 15:05:00,21.36,21.38,21.35,21.37,26600.0,11.6381,11.649,11.6327,11.6436,26600.0
2005-10-24 15:10:00,21.37,21.39,21.36,21.36,18600.0,11.6436,11.6545,11.6381,11.6381,18600.0
2005-10-24 15:15:00,21.37,21.39,21.37,21.38,19800.0,11.6436,11.6545,11.6436,11.649,19800.0
2005-10-24 15:20:00,21.38,21.39,21.38,21.38,16400.0,11.649,11.6545,11.649,11.649,16400.0
2005-10-24 15:25:00,21.38,21.39,21.33,21.33,16200.0,11.649,11.6545,11.6218,11.6218,16200.0
2005-10-24 15:30:00,21.33,21.37,21.33,21.36,26600.0,11.6218,11.6436,11.6218,11.6381,26600.0
2005-10-24 15:35:00,21.36,21.37,21.33,21.36,34400.0,11.6381,11.6436,11.6218,11.6381,34400.0
2005-10-24 15:40:00,21.36,21.43,21.36,21.39,36200.0,11.6381,11.6763,11.6381,11.6545,36200.0
2005-10-24 15:45:00,21.38,21.4,21.38,21.4,37400.0,11.649,11.6599,11.649,11.6599,37400.0
2005-10-24 15:50:00,21.4,21.43,21.4,21.43,35200.0,11.6599,11.6763,11.6599,11.6763,35200.0
2005-10-24 15:55:00,21.43,21.46,21.41,21.42,52800.0,11.6763,11.6926,11.6654,11.6708,52800.0
2005-10-25 09:30:00,21.34,21.42,21.33,21.42,12000.0,11.6272,11.6708,11.6218,11.6708,12000.0
2005-10-25 09:35:00,21.42,21.42,21.29,21.33,6800.0,11.6708,11.6708,11.6,11.6218,6800.0
2005-10-25 09:40:00,21.28,21.39,21.28,21.39,8000.0,11.5945,11.6545,11.5945,11.6545,8000.0
2005-10-25 09:45:00,21.39,21.5,21.38,21.41,45400.0,11.6545,11.7144,11.649,11.6654,45400.0
2005-10-25 09:50:00,21.41,21.49,21.41,21.49,14400.0,11.6654,11.7089,11.6654,11.7089,14400.0
2005-10-25 09:55:00,21.49,21.5,21.46,21.5,27800.0,11.7089,11.7144,11.6926,11.7144,27800.0
2005-10-25 10:00:00,21.48,21.57,21.48,21.52,25800.0,11.7035,11.7525,11.7035,11.7253,25800.0
2005-10-25 10:05:00,21.51,21.58,21.51,21.53,15600.0,11.7198,11.758,11.7198,11.7307,15600.0
2005-10-25 10:10:00,21.53,21.6,21.53,21.59,33400.0,11.7307,11.7689,11.7307,11.7634,33400.0
2005-10-25 10:15:00,21.59,21.59,21.49,21.55,12800.0,11.7634,11.7634,11.7089,11.7416,12800.0
2005-10-25 10:20:00,21.57,21.63,21.57,21.63,8000.0,11.7525,11.7852,11.7525,11.7852,8000.0
2005-10-25 10:25:00,21.62,21.68,21.61,21.66,29000.0,11.7798,11.8125,11.7743,11.8016,29000.0
2005-10-25 10:30:00,21.69,21.69,21.62,21.63,22000.0,11.8179,11.8179,11.7798,11.7852,22000.0
2005-10-25 10:35:00,21.63,21.68,21.63,21.67,13400.0,11.7852,11.8125,11.7852,11.807,13400.0
2005-10-25 10:40:00,21.68,21.68,21.61,21.65,18400.0,11.8125,11.8125,11.7743,11.7961,18400.0
2005-10-25 10:45:00,21.65,21.65,21.61,21.61,28400.0,11.7961,11.7961,11.7743,11.7743,28400.0
2005-10-25 10:50:00,21.62,21.62,21.56,21.56,12400.0,11.7798,11.7798,11.7471,11.7471,12400.0
2005-10-25 10:55:00,21.57,21.57,21.54,21.54,9000.0,11.7525,11.7525,11.7362,11.7362,9000.0
2005-10-25 11:00:00,21.55,21.55,21.55,21.55,17800.0,11.7416,11.7416,11.7416,11.7416,17800.0
2005-10-25 11:05:00,21.55,21.65,21.55,21.55,33600.0,11.7416,11.7961,11.7416,11.7416,33600.0
2005-10-25 11:10:00,21.55,21.55,21.5,21.52,8600.0,11.7416,11.7416,11.7144,11.7253,8600.0
2005-10-25 11:15:00,21.52,21.52,21.48,21.48,20400.0,11.7253,11.7253,11.7035,11.7035,20400.0
2005-10-25 11:20:00,21.48,21.5,21.47,21.49,14600.0,11.7035,11.7144,11.6981,11.7089,14600.0
2005-10-25 11:25:00,21.5,21.5,21.47,21.48,13800.0,11.7144,11.7144,11.6981,11.7035,13800.0
2005-10-25 11:30:00,21.48,21.48,21.45,21.47,16200.0,11.7035,11.7035,11.6872,11.6981,16200.0
2005-10-25 11:35:00,21.47,21.47,21.42,21.42,13400.0,11.6981,11.6981,11.6708,11.6708,13400.0
2005-10-25 11:40:00,21.42,21.43,21.41,21.42,19600.0,11.6708,11.6763,11.6654,11.6708,19600.0
2005-10-25 11:45:00,21.42,21.43,21.42,21.42,55600.0,11.6708,11.6763,11.6708,11.6708,55600.0
2005-10-25 11:50:00,21.41,21.41,21.38,21.39,13000.0,11.6654,11.6654,11.649,11.6545,13000.0
2005-10-25 11:55:00,21.38,21.38,21.27,21.27,27400.0,11.649,11.649,11.5891,11.5891,27400.0
2005-10-25 12:00:00,21.26,21.41,21.26,21.41,17800.0,11.5836,11.6654,11.5836,11.6654,17800.0
2005-10-25 12:05:00,21.41,21.43,21.41,21.42,19600.0,11.6654,11.6763,11.6654,11.6708,19600.0
2005-10-25 12:10:00,21.42,21.45,21.39,21.44,22800.0,11.6708,11.6872,11.6545,11.6817,22800.0
2005-10-25 12:15:00,21.43,21.5,21.39,21.5,44800.0,11.6763,11.7144,11.6545,11.7144,44800.0
2005-10-25 12:20:00,21.5,21.54,21.42,21.42,30000.0,11.7144,11.7362,11.6708,11.6708,30000.0
2005-10-25 12:25:00,21.4,21.5,21.4,21.5,27600.0,11.6599,11.7144,11.6599,11.7144,27600.0
2005-10-25 12:30:00,21.51,21.52,21.51,21.52,4800.0,11.7198,11.7253,11.7198,11.7253,4800.0
2005-10-25 12:35:00,21.52,21.52,21.4,21.45,66600.0,11.7253,11.7253,11.6599,11.6872,66600.0
2005-10-25 12:40:00,21.45,21.52,21.45,21.52,16800.0,11.6872,11.7253,11.6872,11.7253,16800.0
2005-10-25 12:45:00,21.52,21.53,21.47,21.47,15600.0,11.7253,11.7307,11.6981,11.6981,15600.0
2005-10-25 12:50:00,21.48,21.48,21.42,21.44,11000.0,11.7035,11.7035,11.6708,11.6817,11000.0
2005-10-25 12:55:00,21.43,21.43,21.42,21.42,2800.0,11.6763,11.6763,11.6708,11.6708,2800.0
2005-10-25 13:00:00,21.42,21.43,21.4,21.4,9400.0,11.6708,11.6763,11.6599,11.6599,9400.0
2005-10-25 13:05:00,21.41,21.43,21.41,21.43,21400.0,11.6654,11.6763,11.6654,11.6763,21400.0
2005-10-25 13:10:00,21.43,21.45,21.43,21.45,8400.0,11.6763,11.6872,11.6763,11.6872,8400.0
2005-10-25 13:15:00,21.45,21.46,21.45,21.45,7400.0,11.6872,11.6926,11.6872,11.6872,7400.0
2005-10-25 13:20:00,21.45,21.45,21.43,21.44,5600.0,11.6872,11.6872,11.6763,11.6817,5600.0
2005-10-25 13:25:00,21.43,21.47,21.43,21.46,11600.0,11.6763,11.6981,11.6763,11.6926,11600.0
2005-10-25 13:30:00,21.46,21.47,21.41,21.41,31400.0,11.6926,11.6981,11.6654,11.6654,31400.0
2005-10-25 13:35:00,21.41,21.41,21.34,21.36,14000.0,11.6654,11.6654,11.6272,11.6381,14000.0
2005-10-25 13:40:00,21.35,21.41,21.29,21.41,29600.0,11.6327,11.6654,11.6,11.6654,29600.0
2005-10-25 13:45:00,21.42,21.43,21.41,21.42,19400.0,11.6708,11.6763,11.6654,11.6708,19400.0
2005-10-25 13:50:00,21.42,21.43,21.36,21.36,16200.0,11.6708,11.6763,11.6381,11.6381,16200.0
2005-10-25 13:55:00,21.35,21.36,21.3,21.3,12600.0,11.6327,11.6381,11.6054,11.6054,12600.0
2005-10-25 14:00:00,21.3,21.37,21.27,21.36,28400.0,11.6054,11.6436,11.5891,11.6381,28400.0
2005-10-25 14:05:00,21.37,21.37,21.29,21.32,29000.0,11.6436,11.6436,11.6,11.6163,29000.0
2005-10-25 14:10:00,21.31,21.36,21.31,21.35,27200.0,11.6109,11.6381,11.6109,11.6327,27200.0
2005-10-25 14:15:00,21.36,21.36,21.36,21.36,6000.0,11.6381,11.6381,11.6381,11.6381,6000.0
2005-10-25 14:20:00,21.36,21.36,21.33,21.36,19800.0,11.6381,11.6381,11.6218,11.6381,19800.0
2005-10-25 14:25:00,21.36,21.38,21.34,21.38,27600.0,11.6381,11.649,11.6272,11.649,27600.0
2005-10-25 14:30:00,21.37,21.38,21.36,21.38,12600.0,11.6436,11.649,11.6381,11.649,12600.0
2005-10-25 14:35:00,21.38,21.43,21.38,21.42,21200.0,11.649,11.6763,11.649,11.6708,21200.0
2005-10-25 14:40:00,21.43,21.45,21.42,21.45,18000.0,11.6763,11.6872,11.6708,11.6872,18000.0
2005-10-25 14:45:00,21.45,21.51,21.45,21.5,28800.0,11.6872,11.7198,11.6872,11.7144,28800.0
2005-10-25 14:50:00,21.5,21.52,21.47,21.52,24200.0,11.7144,11.7253,11.6981,11.7253,24200.0
2005-10-25 14:55:00,21.51,21.52,21.47,21.49,18800.0,11.7198,11.7253,11.6981,11.7089,18800.0
2005-10-25 15:00:00,21.48,21.48,21.43,21.48,22000.0,11.7035,11.7035,11.6763,11.7035,22000.0
2005-10-25 15:05:00,21.48,21.48,21.45,21.45,12000.0,11.7035,11.7035,11.6872,11.6872,12000.0
2005-10-25 15:10:00,21.43,21.45,21.4,21.4,17000.0,11.6763,11.6872,11.6599,11.6599,17000.0
2005-10-25 15:15:00,21.4,21.4,21.33,21.34,27000.0,11.6599,11.6599,11.6218,11.6272,27000.0
2005-10-25 15:20:00,21.33,21.41,21.33,21.4,20600.0,11.6218,11.6654,11.6218,11.6599,20600.0
2005-10-25 15:25:00,21.41,21.41,21.34,21.36,23800.0,11.6654,11.6654,11.6272,11.6381,23800.0
2005-10-25 15:30:00,21.35,21.37,21.34,21.36,23600.0,11.6327,11.6436,11.6272,11.6381,23600.0
2005-10-25 15:35:00,21.37,21.44,21.36,21.43,26600.0,11.6436,11.6817,11.6381,11.6763,26600.0
2005-10-25 15:40:00,21.44,21.56,21.44,21.56,23200.0,11.6817,11.7471,11.6817,11.7471,23200.0
2005-10-25 15:45:00,21.56,21.59,21.53,21.53,25000.0,11.7471,11.7634,11.7307,11.7307,25000.0
2005-10-25 15:50:00,21.53,21.54,21.47,21.5,29200.0,11.7307,11.7362,11.6981,11.7144,29200.0
2005-10-25 15:55:00,21.51,21.52,21.49,21.5,36000.0,11.7198,11.7253,11.7089,11.7144,36000.0
2005-10-26 09:30:00,21.41,21.45,21.3,21.3,37000.0,11.6654,11.6872,11.6054,11.6054,37000.0
2005-10-26 09:35:00,21.25,21.25,21.08,21.16,34800.0,11.5782,11.5782,11.4856,11.5291,34800.0
2005-10-26 09:40:00,21.18,21.24,21.13,21.16,30600.0,11.54,11.5727,11.5128,11.5291,30600.0
2005-10-26 09:45:00,21.16,21.31,21.16,21.29,37600.0,11.5291,11.6109,11.5291,11.6,37600.0
2005-10-26 09:50:00,21.29,21.34,21.27,21.31,40200.0,11.6,11.6272,11.5891,11.6109,40200.0
2005-10-26 09:55:00,21.31,21.43,21.31,21.43,37800.0,11.6109,11.6763,11.6109,11.6763,37800.0
2005-10-26 10:00:00,21.42,21.43,21.35,21.42,24000.0,11.6708,11.6763,11.6327,11.6708,24000.0
2005-10-26 10:05:00,21.43,21.52,21.43,21.51,51000.0,11.6763,11.7253,11.6763,11.7198,51000.0
2005-10-26 10:10:00,21.52,21.62,21.52,21.61,50800.0,11.7253,11.7798,11.7253,11.7743,50800.0
2005-10-26 10:15:00,21.61,21.63,21.59,21.59,32800.0,11.7743,11.7852,11.7634,11.7634,32800.0
2005-10-26 10:20:00,21.59,21.62,21.58,21.59,18400.0,11.7634,11.7798,11.758,11.7634,18400.0
2005-10-26 10:25:00,21.59,21.59,21.42,21.42,30200.0,11.7634,11.7634,11.6708,11.6708,30200.0
2005-10-26 10:30:00,21.43,21.54,21.43,21.54,17400.0,11.6763,11.7362,11.6763,11.7362,17400.0
2005-10-26 10:35:00,21.52,21.61,21.5,21.57,23400.0,11.7253,11.7743,11.7144,11.7525,23400.0
2005-10-26 10:40:00,21.57,21.57,21.53,21.54,18200.0,11.7525,11.7525,11.7307,11.7362,18200.0
2005-10-26 10:45:00,21.53,21.56,21.5,21.55,17000.0,11.7307,11.7471,11.7144,11.7416,17000.0
2005-10-26 10:50:00,21.56,21.6,21.56,21.56,35200.0,11.7471,11.7689,11.7471,11.7471,35200.0
2005-10-26 10:55:00,21.55,21.64,21.48,21.63,46800.0,11.7416,11.7907,11.7035,11.7852,46800.0
2005-10-26 11:00:00,21.62,21.63,21.5,21.51,24600.0,11.7798,11.7852,11.7144,11.7198,24600.0
2005-10-26 11:05:00,21.5,21.56,21.5,21.55,20600.0,11.7144,11.7471,11.7144,11.7416,20600.0
2005-10-26 11:10:00,21.56,21.61,21.56,21.61,9600.0,11.7471,11.7743,11.7471,11.7743,9600.0
2005-10-26 11:15:00,21.6,21.61,21.53,21.53,24800.0,11.7689,11.7743,11.7307,11.7307,24800.0
2005-10-26 11:20:00,21.53,21.53,21.5,21.5,5600.0,11.7307,11.7307,11.7144,11.7144,5600.0
2005-10-26 11:25:00,21.5,21.66,21.5,21.64,47000.0,11.7144,11.8016,11.7144,11.7907,47000.0
2005-10-26 11:30:00,21.64,21.65,21.58,21.6,33000.0,11.7907,11.7961,11.758,11.7689,33000.0
2005-10-26 11:35:00,21.6,21.61,21.6,21.61,5800.0,11.7689,11.7743,11.7689,11.7743,5800.0
2005-10-26 11:40:00,21.61,21.63,21.61,21.62,7600.0,11.7743,11.7852,11.7743,11.7798,7600.0
2005-10-26 11:45:00,21.62,21.63,21.58,21.58,23600.0,11.7798,11.7852,11.758,11.758,23600.0
2005-10-26 11:50:00,21.59,21.6,21.5,21.52,14600.0,11.7634,11.7689,11.7144,11.7253,14600.0
2005-10-26 11:55:00,21.52,21.52,21.49,21.5,15200.0,11.7253,11.7253,11.7089,11.7144,15200.0
2005-10-26 12:00:00,21.5,21.52,21.46,21.47,23000.0,11.7144,11.7253,11.6926,11.6981,23000.0
2005-10-26 12:05:00,21.47,21.55,21.47,21.55,11600.0,11.6981,11.7416,11.6981,11.7416,11600.0
2005-10-26 12:10:00,21.54,21.57,21.5,21.55,24400.0,11.7362,11.7525,11.7144,11.7416,24400.0
2005-10-26 12:15:00,21.55,21.59,21.55,21.58,7200.0,11.7416,11.7634,11.7416,11.758,7200.0
2005-10-26 12:20:00,21.58,21.68,21.56,21.6,88000.0,11.758,11.8125,11.7471,11.7689,88000.0
2005-10-26 12:25:00,21.6,21.67,21.59,21.64,24400.0,11.7689,11.807,11.7634,11.7907,24400.0
2005-10-26 12:30:00,21.64,21.68,21.64,21.68,17200.0,11.7907,11.8125,11.7907,11.8125,17200.0
2005-10-26 12:35:00,21.68,21.68,21.59,21.59,29800.0,11.8125,11.8125,11.7634,11.7634,29800.0
2005-10-26 12:40:00,21.58,21.6,21.55,21.55,32200.0,11.758,11.7689,11.7416,11.7416,32200.0
2005-10-26 12:45:00,21.58,21.64,21.57,21.63,23800.0,11.758,11.7907,11.7525,11.7852,23800.0
2005-10-26 12:50:00,21.63,21.63,21.6,21.62,8200.0,11.7852,11.7852,11.7689,11.7798,8200.0
2005-10-26 12:55:00,21.63,21.68,21.63,21.67,7200.0,11.7852,11.8125,11.7852,11.807,7200.0
2005-10-26 13:00:00,21.67,21.67,21.64,21.64,11000.0,11.807,11.807,11.7907,11.7907,11000.0
2005-10-26 13:05:00,21.61,21.63,21.58,21.58,41000.0,11.7743,11.7852,11.758,11.758,41000.0
2005-10-26 13:10:00,21.58,21.6,21.52,21.54,18000.0,11.758,11.7689,11.7253,11.7362,18000.0
2005-10-26 13:15:00,21.54,21.55,21.53,21.55,10400.0,11.7362,11.7416,11.7307,11.7416,10400.0
2005-10-26 13:20:00,21.56,21.56,21.52,21.56,16600.0,11.7471,11.7471,11.7253,11.7471,16600.0
2005-10-26 13:25:00,21.56,21.6,21.56,21.6,7800.0,11.7471,11.7689,11.7471,11.7689,7800.0
2005-10-26 13:30:00,21.61,21.61,21.57,21.57,21600.0,11.7743,11.7743,11.7525,11.7525,21600.0
2005-10-26 13:35:00,21.57,21.57,21.53,21.53,7000.0,11.7525,11.7525,11.7307,11.7307,7000.0
2005-10-26 13:40:00,21.53,21.54,21.48,21.51,23200.0,11.7307,11.7362,11.7035,11.7198,23200.0
2005-10-26 13:45:00,21.51,21.56,21.48,21.48,21600.0,11.7198,11.7471,11.7035,11.7035,21600.0
2005-10-26 13:50:00,21.48,21.58,21.47,21.57,27000.0,11.7035,11.758,11.6981,11.7525,27000.0
2005-10-26 13:55:00,21.58,21.61,21.58,21.6,11800.0,11.758,11.7743,11.758,11.7689,11800.0
2005-10-26 14:00:00,21.61,21.66,21.58,21.65,28200.0,11.7743,11.8016,11.758,11.7961,28200.0
2005-10-26 14:05:00,21.66,21.67,21.56,21.59,30000.0,11.8016,11.807,11.7471,11.7634,30000.0
2005-10-26 14:10:00,21.59,21.6,21.54,21.55,41000.0,11.7634,11.7689,11.7362,11.7416,41000.0
2005-10-26 14:15:00,21.55,21.6,21.55,21.57,14400.0,11.7416,11.7689,11.7416,11.7525,14400.0
2005-10-26 14:20:00,21.58,21.62,21.58,21.61,30600.0,11.758,11.7798,11.758,11.7743,30600.0
2005-10-26 14:25:00,21.6,21.61,21.5,21.5,30800.0,11.7689,11.7743,11.7144,11.7144,30800.0
2005-10-26 14:30:00,21.5,21.54,21.5,21.54,27600.0,11.7144,11.7362,11.7144,11.7362,27600.0
2005-10-26 14:35:00,21.53,21.53,21.41,21.45,47400.0,11.7307,11.7307,11.6654,11.6872,47400.0
2005-10-26 14:40:00,21.45,21.49,21.38,21.41,52800.0,11.6872,11.7089,11.649,11.6654,52800.0
2005-10-26 14:45:00,21.4,21.47,21.4,21.47,41400.0,11.6599,11.6981,11.6599,11.6981,41400.0
2005-10-26 14:50:00,21.48,21.49,21.43,21.43,13200.0,11.7035,11.7089,11.6763,11.6763,13200.0
2005-10-26 14:55:00,21.43,21.5,21.42,21.45,30600.0,11.6763,11.7144,11.6708,11.6872,30600.0
2005-10-26 15:00:00,21.45,21.47,21.39,21.47,19400.0,11.6872,11.6981,11.6545,11.6981,19400.0
2005-10-26 15:05:00,21.46,21.52,21.45,21.51,25200.0,11.6926,11.7253,11.6872,11.7198,25200.0
2005-10-26 15:10:00,21.5,21.5,21.45,21.47,16600.0,11.7144,11.7144,11.6872,11.6981,16600.0
2005-10-26 15:15:00,21.47,21.52,21.47,21.49,19600.0,11.6981,11.7253,11.6981,11.7089,19600.0
2005-10-26 15:20:00,21.49,21.53,21.49,21.5,31000.0,11.7089,11.7307,11.7089,11.7144,31000.0
2005-10-26 15:25:00,21.5,21.5,21.45,21.48,18000.0,11.7144,11.7144,11.6872,11.7035,18000.0
2005-10-26 15:30:00,21.49,21.5,21.42,21.43,21000.0,11.7089,11.7144,11.6708,11.6763,21000.0
2005-10-26 15:35:00,21.43,21.44,21.39,21.41,23600.0,11.6763,11.6817,11.6545,11.6654,23600.0
2005-10-26 15:40:00,21.39,21.39,21.28,21.29,64600.0,11.6545,11.6545,11.5945,11.6,64600.0
2005-10-26 15:45:00,21.29,21.29,21.24,21.25,32200.0,11.6,11.6,11.5727,11.5782,32200.0
2005-10-26 15:50:00,21.24,21.25,21.2,21.25,48000.0,11.5727,11.5782,11.5509,11.5782,48000.0
2005-10-26 15:55:00,21.24,21.28,21.24,21.26,43800.0,11.5727,11.5945,11.5727,11.5836,43800.0
2005-10-27 09:30:00,21.18,21.24,21.18,21.23,27200.0,11.54,11.5727,11.54,11.5673,27200.0
2005-10-27 09:35:00,21.21,21.21,21.03,21.07,31200.0,11.5564,11.5564,11.4583,11.4801,31200.0
2005-10-27 09:40:00,21.05,21.06,20.9,20.9,21400.0,11.4692,11.4747,11.3875,11.3875,21400.0
2005-10-27 09:45:00,20.93,20.93,20.86,20.9,11000.0,11.4038,11.4038,11.3657,11.3875,11000.0
2005-10-27 09:50:00,20.9,21.07,20.9,21.0,38000.0,11.3875,11.4801,11.3875,11.442,38000.0
2005-10-27 09:55:00,21.0,21.1,21.0,21.1,11400.0,11.442,11.4965,11.442,11.4965,11400.0
2005-10-27 10:00:00,21.1,21.12,20.98,21.03,22800.0,11.4965,11.5074,11.4311,11.4583,22800.0
2005-10-27 10:05:00,21.05,21.17,21.05,21.15,14800.0,11.4692,11.5346,11.4692,11.5237,14800.0
2005-10-27 10:10:00,21.16,21.18,21.13,21.13,38200.0,11.5291,11.54,11.5128,11.5128,38200.0
2005-10-27 10:15:00,21.13,21.14,21.1,21.13,15200.0,11.5128,11.5182,11.4965,11.5128,15200.0
2005-10-27 10:20:00,21.13,21.13,21.0,21.1,24000.0,11.5128,11.5128,11.442,11.4965,24000.0
2005-10-27 10:25:00,21.1,21.14,21.09,21.11,16800.0,11.4965,11.5182,11.491,11.5019,16800.0
2005-10-27 10:30:00,21.13,21.14,21.06,21.06,19800.0,11.5128,11.5182,11.4747,11.4747,19800.0
2005-10-27 10:35:00,21.05,21.08,21.0,21.08,19800.0,11.4692,11.4856,11.442,11.4856,19800.0
2005-10-27 10:40:00,21.09,21.15,21.09,21.12,10400.0,11.491,11.5237,11.491,11.5074,10400.0
2005-10-27 10:45:00,21.12,21.12,21.07,21.07,14200.0,11.5074,11.5074,11.4801,11.4801,14200.0
2005-10-27 10:50:00,21.1,21.18,21.1,21.15,16600.0,11.4965,11.54,11.4965,11.5237,16600.0
2005-10-27 10:55:00,21.14,21.15,21.13,21.15,22800.0,11.5182,11.5237,11.5128,11.5237,22800.0
2005-10-27 11:00:00,21.14,21.18,21.14,21.18,35000.0,11.5182,11.54,11.5182,11.54,35000.0
2005-10-27 11:05:00,21.19,21.24,21.19,21.24,7800.0,11.5455,11.5727,11.5455,11.5727,7800.0
2005-10-27 11:10:00,21.23,21.23,21.13,21.14,13200.0,11.5673,11.5673,11.5128,11.5182,13200.0
2005-10-27 11:15:00,21.14,21.21,21.11,21.2,52400.0,11.5182,11.5564,11.5019,11.5509,52400.0
2005-10-27 11:20:00,21.2,21.25,21.18,21.25,27400.0,11.5509,11.5782,11.54,11.5782,27400.0
2005-10-27 11:25:00,21.25,21.26,21.22,21.24,16800.0,11.5782,11.5836,11.5618,11.5727,16800.0
2005-10-27 11:30:00,21.24,21.24,21.15,21.15,32400.0,11.5727,11.5727,11.5237,11.5237,32400.0
2005-10-27 11:35:00,21.15,21.2,21.14,21.19,14000.0,11.5237,11.5509,11.5182,11.5455,14000.0
2005-10-27 11:40:00,21.2,21.2,21.15,21.15,10200.0,11.5509,11.5509,11.5237,11.5237,10200.0
2005-10-27 11:45:00,21.15,21.16,21.13,21.15,10800.0,11.5237,11.5291,11.5128,11.5237,10800.0
2005-10-27 11:50:00,21.16,21.29,21.16,21.27,34800.0,11.5291,11.6,11.5291,11.5891,34800.0
2005-10-27 11:55:00,21.27,21.33,21.27,21.32,22200.0,11.5891,11.6218,11.5891,11.6163,22200.0
2005-10-27 12:00:00,21.32,21.36,21.31,21.36,24400.0,11.6163,11.6381,11.6109,11.6381,24400.0
2005-10-27 12:05:00,21.34,21.43,21.34,21.4,22400.0,11.6272,11.6763,11.6272,11.6599,22400.0
2005-10-27 12:10:00,21.41,21.41,21.27,21.27,34600.0,11.6654,11.6654,11.5891,11.5891,34600.0
2005-10-27 12:15:00,21.27,21.27,21.24,21.25,26800.0,11.5891,11.5891,11.5727,11.5782,26800.0
2005-10-27 12:20:00,21.25,21.32,21.25,21.32,9000.0,11.5782,11.6163,11.5782,11.6163,9000.0
2005-10-27 12:25:00,21.32,21.39,21.32,21.38,32400.0,11.6163,11.6545,11.6163,11.649,32400.0
2005-10-27 12:30:00,21.36,21.39,21.36,21.38,18600.0,11.6381,11.6545,11.6381,11.649,18600.0
2005-10-27 12:35:00,21.38,21.42,21.38,21.42,13000.0,11.649,11.6708,11.649,11.6708,13000.0
2005-10-27 12:40:00,21.42,21.42,21.34,21.36,33000.0,11.6708,11.6708,11.6272,11.6381,33000.0
2005-10-27 12:45:00,21.36,21.39,21.36,21.38,8400.0,11.6381,11.6545,11.6381,11.649,8400.0
2005-10-27 12:50:00,21.38,21.41,21.38,21.39,5200.0,11.649,11.6654,11.649,11.6545,5200.0
2005-10-27 12:55:00,21.39,21.41,21.38,21.4,15600.0,11.6545,11.6654,11.649,11.6599,15600.0
2005-10-27 13:00:00,21.39,21.39,21.25,21.25,20600.0,11.6545,11.6545,11.5782,11.5782,20600.0
2005-10-27 13:05:00,21.25,21.27,21.25,21.27,3200.0,11.5782,11.5891,11.5782,11.5891,3200.0
2005-10-27 13:10:00,21.27,21.31,21.21,21.24,14000.0,11.5891,11.6109,11.5564,11.5727,14000.0
2005-10-27 13:15:00,21.24,21.24,21.21,21.24,10600.0,11.5727,11.5727,11.5564,11.5727,10600.0
2005-10-27 13:20:00,21.24,21.27,21.18,21.27,15000.0,11.5727,11.5891,11.54,11.5891,15000.0
2005-10-27 13:25:00,21.27,21.28,21.22,21.22,6400.0,11.5891,11.5945,11.5618,11.5618,6400.0
2005-10-27 13:30:00,21.21,21.23,21.2,21.22,11000.0,11.5564,11.5673,11.5509,11.5618,11000.0
2005-10-27 13:35:00,21.22,21.24,21.22,21.24,6400.0,11.5618,11.5727,11.5618,11.5727,6400.0
2005-10-27 13:40:00,21.25,21.27,21.25,21.26,8800.0,11.5782,11.5891,11.5782,11.5836,8800.0
2005-10-27 13:45:00,21.26,21.26,21.25,21.25,4600.0,11.5836,11.5836,11.5782,11.5782,4600.0
2005-10-27 13:50:00,21.25,21.3,21.25,21.3,4400.0,11.5782,11.6054,11.5782,11.6054,4400.0
2005-10-27 13:55:00,21.3,21.34,21.29,21.29,8800.0,11.6054,11.6272,11.6,11.6,8800.0
2005-10-27 14:00:00,21.3,21.3,21.28,21.28,4400.0,11.6054,11.6054,11.5945,11.5945,4400.0
2005-10-27 14:05:00,21.28,21.28,21.21,21.25,14800.0,11.5945,11.5945,11.5564,11.5782,14800.0
2005-10-27 14:10:00,21.25,21.31,21.25,21.27,18200.0,11.5782,11.6109,11.5782,11.5891,18200.0
2005-10-27 14:15:00,21.27,21.27,21.24,21.24,8000.0,11.5891,11.5891,11.5727,11.5727,8000.0
2005-10-27 14:20:00,21.25,21.25,21.19,21.19,9200.0,11.5782,11.5782,11.5455,11.5455,9200.0
2005-10-27 14:25:00,21.18,21.27,21.16,21.25,18800.0,11.54,11.5891,11.5291,11.5782,18800.0
2005-10-27 14:30:00,21.25,21.25,21.18,21.23,16200.0,11.5782,11.5782,11.54,11.5673,16200.0
2005-10-27 14:35:00,21.23,21.23,21.18,21.18,10600.0,11.5673,11.5673,11.54,11.54,10600.0
2005-10-27 14:40:00,21.18,21.26,21.17,21.22,25200.0,11.54,11.5836,11.5346,11.5618,25200.0
2005-10-27 14:45:00,21.22,21.22,21.19,21.19,8000.0,11.5618,11.5618,11.5455,11.5455,8000.0
2005-10-27 14:50:00,21.19,21.19,21.16,21.16,5800.0,11.5455,11.5455,11.5291,11.5291,5800.0
2005-10-27 14:55:00,21.16,21.16,21.06,21.09,22600.0,11.5291,11.5291,11.4747,11.491,22600.0
2005-10-27 15:00:00,21.09,21.14,21.09,21.14,10200.0,11.491,11.5182,11.491,11.5182,10200.0
2005-10-27 15:05:00,21.14,21.14,21.05,21.06,16000.0,11.5182,11.5182,11.4692,11.4747,16000.0
2005-10-27 15:10:00,21.06,21.11,21.05,21.05,22400.0,11.4747,11.5019,11.4692,11.4692,22400.0
2005-10-27 15:15:00,21.04,21.15,21.02,21.15,41600.0,11.4638,11.5237,11.4529,11.5237,41600.0
2005-10-27 15:20:00,21.15,21.16,21.13,21.13,13800.0,11.5237,11.5291,11.5128,11.5128,13800.0
2005-10-27 15:25:00,21.14,21.15,21.14,21.14,12000.0,11.5182,11.5237,11.5182,11.5182,12000.0
2005-10-27 15:30:00,21.14,21.18,21.12,21.18,18600.0,11.5182,11.54,11.5074,11.54,18600.0
2005-10-27 15:35:00,21.17,21.18,21.1,21.1,17200.0,11.5346,11.54,11.4965,11.4965,17200.0
2005-10-27 15:40:00,21.1,21.16,21.08,21.16,21800.0,11.4965,11.5291,11.4856,11.5291,21800.0
2005-10-27 15:45:00,21.15,21.16,21.12,21.12,16800.0,11.5237,11.5291,11.5074,11.5074,16800.0
2005-10-27 15:50:00,21.11,21.11,21.09,21.11,24000.0,11.5019,11.5019,11.491,11.5019,24000.0
2005-10-27 15:55:00,21.11,21.11,21.09,21.11,364400.0,11.5019,11.5019,11.491,11.5019,364400.0
2005-10-28 09:30:00,21.25,21.38,21.23,21.32,43400.0,11.5782,11.649,11.5673,11.6163,43400.0
2005-10-28 09:35:00,21.33,21.48,21.33,21.47,16600.0,11.6218,11.7035,11.6218,11.6981,16600.0
2005-10-28 09:40:00,21.47,21.47,21.27,21.29,34000.0,11.6981,11.6981,11.5891,11.6,34000.0
2005-10-28 09:45:00,21.29,21.38,21.25,21.36,22400.0,11.6,11.649,11.5782,11.6381,22400.0
2005-10-28 09:50:00,21.35,21.43,21.35,21.39,24400.0,11.6327,11.6763,11.6327,11.6545,24400.0
2005-10-28 09:55:00,21.38,21.38,21.27,21.34,11600.0,11.649,11.649,11.5891,11.6272,11600.0
2005-10-28 10:00:00,21.34,21.41,21.29,21.31,20000.0,11.6272,11.6654,11.6,11.6109,20000.0
2005-10-28 10:05:00,21.32,21.32,21.28,21.3,9000.0,11.6163,11.6163,11.5945,11.6054,9000.0
2005-10-28 10:10:00,21.29,21.4,21.25,21.4,15200.0,11.6,11.6599,11.5782,11.6599,15200.0
2005-10-28 10:15:00,21.41,21.41,21.32,21.34,11800.0,11.6654,11.6654,11.6163,11.6272,11800.0
2005-10-28 10:20:00,21.34,21.4,21.32,21.38,8200.0,11.6272,11.6599,11.6163,11.649,8200.0
2005-10-28 10:25:00,21.41,21.41,21.28,21.28,17600.0,11.6654,11.6654,11.5945,11.5945,17600.0
2005-10-28 10:30:00,21.29,21.38,21.29,21.37,27000.0,11.6,11.649,11.6,11.6436,27000.0
2005-10-28 10:35:00,21.37,21.37,21.32,21.32,11400.0,11.6436,11.6436,11.6163,11.6163,11400.0
2005-10-28 10:40:00,21.32,21.32,21.31,21.32,4800.0,11.6163,11.6163,11.6109,11.6163,4800.0
2005-10-28 10:45:00,21.31,21.31,21.29,21.3,15000.0,11.6109,11.6109,11.6,11.6054,15000.0
2005-10-28 10:50:00,21.31,21.37,21.31,21.33,37600.0,11.6109,11.6436,11.6109,11.6218,37600.0
2005-10-28 10:55:00,21.33,21.33,21.24,21.27,17400.0,11.6218,11.6218,11.5727,11.5891,17400.0
2005-10-28 11:00:00,21.26,21.29,21.24,21.24,21000.0,11.5836,11.6,11.5727,11.5727,21000.0
2005-10-28 11:05:00,21.24,21.28,21.24,21.28,34600.0,11.5727,11.5945,11.5727,11.5945,34600.0
2005-10-28 11:10:00,21.28,21.39,21.27,21.32,67200.0,11.5945,11.6545,11.5891,11.6163,67200.0
2005-10-28 11:15:00,21.32,21.36,21.26,21.29,18200.0,11.6163,11.6381,11.5836,11.6,18200.0
2005-10-28 11:20:00,21.28,21.36,21.28,21.36,25000.0,11.5945,11.6381,11.5945,11.6381,25000.0
2005-10-28 11:25:00,21.36,21.38,21.33,21.38,12400.0,11.6381,11.649,11.6218,11.649,12400.0
2005-10-28 11:30:00,21.36,21.38,21.36,21.37,15400.0,11.6381,11.649,11.6381,11.6436,15400.0
2005-10-28 11:35:00,21.37,21.37,21.36,21.37,5400.0,11.6436,11.6436,11.6381,11.6436,5400.0
2005-10-28 11:40:00,21.37,21.37,21.32,21.32,14200.0,11.6436,11.6436,11.6163,11.6163,14200.0
2005-10-28 11:45:00,21.33,21.38,21.31,21.38,43800.0,11.6218,11.649,11.6109,11.649,43800.0
2005-10-28 11:50:00,21.38,21.39,21.38,21.38,38600.0,11.649,11.6545,11.649,11.649,38600.0
2005-10-28 11:55:00,21.37,21.38,21.33,21.38,20800.0,11.6436,11.649,11.6218,11.649,20800.0
2005-10-28 12:00:00,21.37,21.43,21.37,21.43,66000.0,11.6436,11.6763,11.6436,11.6763,66000.0
2005-10-28 12:05:00,21.43,21.43,21.42,21.42,13400.0,11.6763,11.6763,11.6708,11.6708,13400.0
2005-10-28 12:10:00,21.42,21.43,21.36,21.36,14000.0,11.6708,11.6763,11.6381,11.6381,14000.0
2005-10-28 12:15:00,21.36,21.37,21.33,21.36,9000.0,11.6381,11.6436,11.6218,11.6381,9000.0
2005-10-28 12:20:00,21.36,21.37,21.35,21.36,6800.0,11.6381,11.6436,11.6327,11.6381,6800.0
2005-10-28 12:25:00,21.36,21.4,21.36,21.38,10400.0,11.6381,11.6599,11.6381,11.649,10400.0
2005-10-28 12:30:00,21.38,21.42,21.38,21.42,3000.0,11.649,11.6708,11.649,11.6708,3000.0
2005-10-28 12:35:00,21.42,21.43,21.38,21.38,15000.0,11.6708,11.6763,11.649,11.649,15000.0
2005-10-28 12:40:00,21.38,21.39,21.36,21.39,9800.0,11.649,11.6545,11.6381,11.6545,9800.0
2005-10-28 12:45:00,21.4,21.4,21.38,21.38,5600.0,11.6599,11.6599,11.649,11.649,5600.0
2005-10-28 12:50:00,21.38,21.38,21.36,21.36,4400.0,11.649,11.649,11.6381,11.6381,4400.0
2005-10-28 12:55:00,21.36,21.39,21.36,21.39,3200.0,11.6381,11.6545,11.6381,11.6545,3200.0
2005-10-28 13:00:00,21.39,21.4,21.39,21.4,24200.0,11.6545,11.6599,11.6545,11.6599,24200.0
2005-10-28 13:05:00,21.4,21.42,21.39,21.4,24400.0,11.6599,11.6708,11.6545,11.6599,24400.0
2005-10-28 13:10:00,21.41,21.46,21.4,21.45,36800.0,11.6654,11.6926,11.6599,11.6872,36800.0
2005-10-28 13:15:00,21.45,21.48,21.45,21.45,6200.0,11.6872,11.7035,11.6872,11.6872,6200.0
2005-10-28 13:20:00,21.45,21.45,21.38,21.42,14400.0,11.6872,11.6872,11.649,11.6708,14400.0
2005-10-28 13:25:00,21.42,21.5,21.42,21.5,11800.0,11.6708,11.7144,11.6708,11.7144,11800.0
2005-10-28 13:30:00,21.49,21.49,21.45,21.45,8800.0,11.7089,11.7089,11.6872,11.6872,8800.0
2005-10-28 13:35:00,21.46,21.48,21.36,21.36,20000.0,11.6926,11.7035,11.6381,11.6381,20000.0
2005-10-28 13:40:00,21.36,21.36,21.32,21.32,11400.0,11.6381,11.6381,11.6163,11.6163,11400.0
2005-10-28 13:45:00,21.33,21.34,21.29,21.29,9000.0,11.6218,11.6272,11.6,11.6,9000.0
2005-10-28 13:50:00,21.29,21.33,21.28,21.33,8400.0,11.6,11.6218,11.5945,11.6218,8400.0
2005-10-28 13:55:00,21.33,21.4,21.33,21.39,25600.0,11.6218,11.6599,11.6218,11.6545,25600.0
2005-10-28 14:00:00,21.38,21.43,21.38,21.41,20400.0,11.649,11.6763,11.649,11.6654,20400.0
2005-10-28 14:05:00,21.41,21.5,21.38,21.5,22000.0,11.6654,11.7144,11.649,11.7144,22000.0
2005-10-28 14:10:00,21.49,21.5,21.47,21.48,10400.0,11.7089,11.7144,11.6981,11.7035,10400.0
2005-10-28 14:15:00,21.47,21.47,21.43,21.43,8200.0,11.6981,11.6981,11.6763,11.6763,8200.0
2005-10-28 14:20:00,21.43,21.5,21.43,21.5,21800.0,11.6763,11.7144,11.6763,11.7144,21800.0
2005-10-28 14:25:00,21.5,21.54,21.46,21.47,22400.0,11.7144,11.7362,11.6926,11.6981,22400.0
2005-10-28 14:30:00,21.47,21.53,21.47,21.5,28400.0,11.6981,11.7307,11.6981,11.7144,28400.0
2005-10-28 14:35:00,21.52,21.52,21.49,21.49,5800.0,11.7253,11.7253,11.7089,11.7089,5800.0
2005-10-28 14:40:00,21.49,21.49,21.45,21.48,10000.0,11.7089,11.7089,11.6872,11.7035,10000.0
2005-10-28 14:45:00,21.48,21.56,21.48,21.53,24200.0,11.7035,11.7471,11.7035,11.7307,24200.0
2005-10-28 14:50:00,21.52,21.56,21.51,21.53,11600.0,11.7253,11.7471,11.7198,11.7307,11600.0
2005-10-28 14:55:00,21.53,21.54,21.52,21.54,12400.0,11.7307,11.7362,11.7253,11.7362,12400.0
2005-10-28 15:00:00,21.54,21.59,21.54,21.58,29600.0,11.7362,11.7634,11.7362,11.758,29600.0
2005-10-28 15:05:00,21.59,21.6,21.5,21.5,37000.0,11.7634,11.7689,11.7144,11.7144,37000.0
2005-10-28 15:10:00,21.5,21.52,21.5,21.52,19000.0,11.7144,11.7253,11.7144,11.7253,19000.0
2005-10-28 15:15:00,21.51,21.51,21.48,21.5,21200.0,11.7198,11.7198,11.7035,11.7144,21200.0
2005-10-28 15:20:00,21.5,21.54,21.5,21.54,13000.0,11.7144,11.7362,11.7144,11.7362,13000.0
2005-10-28 15:25:00,21.55,21.55,21.44,21.44,19600.0,11.7416,11.7416,11.6817,11.6817,19600.0
2005-10-28 15:30:00,21.43,21.47,21.43,21.46,14600.0,11.6763,11.6981,11.6763,11.6926,14600.0
2005-10-28 15:35:00,21.47,21.49,21.46,21.49,13000.0,11.6981,11.7089,11.6926,11.7089,13000.0
2005-10-28 15:40:00,21.49,21.51,21.49,21.5,34000.0,11.7089,11.7198,11.7089,11.7144,34000.0
2005-10-28 15:45:00,21.5,21.51,21.49,21.5,32400.0,11.7144,11.7198,11.7089,11.7144,32400.0
2005-10-28 15:50:00,21.51,21.52,21.5,21.52,35400.0,11.7198,11.7253,11.7144,11.7253,35400.0
2005-10-28 15:55:00,21.52,21.53,21.52,21.52,18000.0,11.7253,11.7307,11.7253,11.7253,18000.0
2005-10-31 09:30:00,21.63,21.7,21.61,21.7,43400.0,11.7852,11.8234,11.7743,11.8234,43400.0
2005-10-31 09:35:00,21.7,21.7,21.64,21.64,23600.0,11.8234,11.8234,11.7907,11.7907,23600.0
2005-10-31 09:40:00,21.65,21.74,21.65,21.71,14600.0,11.7961,11.8452,11.7961,11.8288,14600.0
2005-10-31 09:45:00,21.73,21.81,21.65,21.7,34000.0,11.8397,11.8833,11.7961,11.8234,34000.0
2005-10-31 09:50:00,21.7,21.86,21.7,21.75,35200.0,11.8234,11.9105,11.8234,11.8506,35200.0
2005-10-31 09:55:00,21.75,21.93,21.7,21.93,93600.0,11.8506,11.9487,11.8234,11.9487,93600.0
2005-10-31 10:00:00,21.95,22.0,21.9,21.9,81200.0,11.9596,11.9868,11.9323,11.9323,81200.0
2005-10-31 10:05:00,21.9,21.91,21.89,21.89,82800.0,11.9323,11.9378,11.9269,11.9269,82800.0
2005-10-31 10:10:00,21.9,21.92,21.9,21.91,76800.0,11.9323,11.9432,11.9323,11.9378,76800.0
2005-10-31 10:15:00,21.9,22.0,21.9,21.99,42800.0,11.9323,11.9868,11.9323,11.9814,42800.0
2005-10-31 10:20:00,21.99,21.99,21.95,21.98,14000.0,11.9814,11.9814,11.9596,11.9759,14000.0
2005-10-31 10:25:00,21.98,22.05,21.96,21.97,29000.0,11.9759,12.0141,11.965,11.9705,29000.0
2005-10-31 10:30:00,21.96,21.98,21.93,21.94,38400.0,11.965,11.9759,11.9487,11.9541,38400.0
2005-10-31 10:35:00,21.93,21.98,21.91,21.98,41200.0,11.9487,11.9759,11.9378,11.9759,41200.0
2005-10-31 10:40:00,21.98,21.99,21.95,21.95,30800.0,11.9759,11.9814,11.9596,11.9596,30800.0
2005-10-31 10:45:00,21.93,21.95,21.91,21.92,26600.0,11.9487,11.9596,11.9378,11.9432,26600.0
2005-10-31 10:50:00,21.92,21.92,21.86,21.91,36400.0,11.9432,11.9432,11.9105,11.9378,36400.0
2005-10-31 10:55:00,21.91,21.99,21.91,21.97,41600.0,11.9378,11.9814,11.9378,11.9705,41600.0
2005-10-31 11:00:00,21.96,21.96,21.91,21.92,21800.0,11.965,11.965,11.9378,11.9432,21800.0
2005-10-31 11:05:00,21.93,21.95,21.93,21.93,61400.0,11.9487,11.9596,11.9487,11.9487,61400.0
2005-10-31 11:10:00,21.93,21.98,21.92,21.94,42600.0,11.9487,11.9759,11.9432,11.9541,42600.0
2005-10-31 11:15:00,21.93,21.98,21.91,21.96,19800.0,11.9487,11.9759,11.9378,11.965,19800.0
2005-10-31 11:20:00,21.93,21.94,21.91,21.91,22200.0,11.9487,11.9541,11.9378,11.9378,22200.0
2005-10-31 11:25:00,21.92,21.96,21.92,21.96,39400.0,11.9432,11.965,11.9432,11.965,39400.0
2005-10-31 11:30:00,21.96,22.03,21.96,22.03,36200.0,11.965,12.0032,11.965,12.0032,36200.0
2005-10-31 11:35:00,22.02,22.04,22.0,22.0,11200.0,11.9977,12.0086,11.9868,11.9868,11200.0
2005-10-31 11:40:00,22.0,22.02,22.0,22.0,13400.0,11.9868,11.9977,11.9868,11.9868,13400.0
2005-10-31 11:45:00,22.0,22.0,21.93,21.93,16000.0,11.9868,11.9868,11.9487,11.9487,16000.0
2005-10-31 11:50:00,21.93,21.96,21.93,21.96,34600.0,11.9487,11.965,11.9487,11.965,34600.0
2005-10-31 11:55:00,21.96,21.96,21.92,21.92,15200.0,11.965,11.965,11.9432,11.9432,15200.0
2005-10-31 12:00:00,21.92,22.0,21.92,21.99,23600.0,11.9432,11.9868,11.9432,11.9814,23600.0
2005-10-31 12:05:00,21.99,22.2,21.99,22.2,91800.0,11.9814,12.0958,11.9814,12.0958,91800.0
2005-10-31 12:10:00,22.21,22.21,22.16,22.16,32600.0,12.1012,12.1012,12.074,12.074,32600.0
2005-10-31 12:15:00,22.15,22.15,22.02,22.04,27200.0,12.0686,12.0686,11.9977,12.0086,27200.0
2005-10-31 12:20:00,22.04,22.05,22.03,22.05,10400.0,12.0086,12.0141,12.0032,12.0141,10400.0
2005-10-31 12:25:00,22.05,22.06,22.04,22.04,6200.0,12.0141,12.0195,12.0086,12.0086,6200.0
2005-10-31 12:30:00,22.03,22.03,22.0,22.02,19400.0,12.0032,12.0032,11.9868,11.9977,19400.0
2005-10-31 12:35:00,22.02,22.04,22.02,22.02,8000.0,11.9977,12.0086,11.9977,11.9977,8000.0
2005-10-31 12:40:00,22.02,22.02,21.96,21.97,22000.0,11.9977,11.9977,11.965,11.9705,22000.0
2005-10-31 12:45:00,21.97,22.01,21.97,22.0,21200.0,11.9705,11.9923,11.9705,11.9868,21200.0
2005-10-31 12:50:00,22.01,22.02,22.01,22.02,15000.0,11.9923,11.9977,11.9923,11.9977,15000.0
2005-10-31 12:55:00,22.02,22.11,22.02,22.11,24200.0,11.9977,12.0468,11.9977,12.0468,24200.0
2005-10-31 13:00:00,22.1,22.1,21.99,22.06,22800.0,12.0413,12.0413,11.9814,12.0195,22800.0
2005-10-31 13:05:00,22.07,22.07,22.07,22.07,7800.0,12.025,12.025,12.025,12.025,7800.0
2005-10-31 13:10:00,22.07,22.09,22.01,22.02,22600.0,12.025,12.0359,11.9923,11.9977,22600.0
2005-10-31 13:15:00,22.01,22.02,21.97,21.97,28200.0,11.9923,11.9977,11.9705,11.9705,28200.0
2005-10-31 13:20:00,21.96,21.97,21.95,21.96,4200.0,11.965,11.9705,11.9596,11.965,4200.0
2005-10-31 13:25:00,21.96,21.96,21.93,21.93,14000.0,11.965,11.965,11.9487,11.9487,14000.0
2005-10-31 13:30:00,21.93,21.93,21.88,21.9,8400.0,11.9487,11.9487,11.9214,11.9323,8400.0
2005-10-31 13:35:00,21.89,21.96,21.89,21.95,12800.0,11.9269,11.965,11.9269,11.9596,12800.0
2005-10-31 13:40:00,21.94,21.95,21.93,21.94,5200.0,11.9541,11.9596,11.9487,11.9541,5200.0
2005-10-31 13:45:00,21.94,21.95,21.88,21.91,13200.0,11.9541,11.9596,11.9214,11.9378,13200.0
2005-10-31 13:50:00,21.91,21.91,21.91,21.91,5000.0,11.9378,11.9378,11.9378,11.9378,5000.0
2005-10-31 13:55:00,21.91,21.96,21.91,21.91,23000.0,11.9378,11.965,11.9378,11.9378,23000.0
2005-10-31 14:00:00,21.9,21.93,21.88,21.93,10200.0,11.9323,11.9487,11.9214,11.9487,10200.0
2005-10-31 14:05:00,21.93,21.95,21.93,21.95,10200.0,11.9487,11.9596,11.9487,11.9596,10200.0
2005-10-31 14:10:00,21.94,21.94,21.89,21.92,21400.0,11.9541,11.9541,11.9269,11.9432,21400.0
2005-10-31 14:15:00,21.93,21.99,21.93,21.97,25800.0,11.9487,11.9814,11.9487,11.9705,25800.0
2005-10-31 14:20:00,21.96,21.99,21.94,21.95,23800.0,11.965,11.9814,11.9541,11.9596,23800.0
2005-10-31 14:25:00,21.95,21.98,21.95,21.98,25600.0,11.9596,11.9759,11.9596,11.9759,25600.0
2005-10-31 14:30:00,21.98,22.01,21.97,21.97,28800.0,11.9759,11.9923,11.9705,11.9705,28800.0
2005-10-31 14:35:00,21.97,22.0,21.97,22.0,18000.0,11.9705,11.9868,11.9705,11.9868,18000.0
2005-10-31 14:40:00,22.0,22.02,22.0,22.0,17600.0,11.9868,11.9977,11.9868,11.9868,17600.0
2005-10-31 14:45:00,22.0,22.02,21.99,22.0,29200.0,11.9868,11.9977,11.9814,11.9868,29200.0
2005-10-31 14:50:00,22.01,22.03,22.01,22.03,27600.0,11.9923,12.0032,11.9923,12.0032,27600.0
2005-10-31 14:55:00,22.04,22.1,22.04,22.09,25000.0,12.0086,12.0413,12.0086,12.0359,25000.0
2005-10-31 15:00:00,22.09,22.1,22.06,22.1,19600.0,12.0359,12.0413,12.0195,12.0413,19600.0
2005-10-31 15:05:00,22.1,22.1,22.05,22.1,26800.0,12.0413,12.0413,12.0141,12.0413,26800.0
2005-10-31 15:10:00,22.11,22.14,22.1,22.13,28600.0,12.0468,12.0631,12.0413,12.0577,28600.0
2005-10-31 15:15:00,22.14,22.18,22.11,22.18,23200.0,12.0631,12.0849,12.0468,12.0849,23200.0
2005-10-31 15:20:00,22.18,22.19,22.07,22.08,41400.0,12.0849,12.0903,12.025,12.0304,41400.0
2005-10-31 15:25:00,22.08,22.21,22.08,22.15,42600.0,12.0304,12.1012,12.0304,12.0686,42600.0
2005-10-31 15:30:00,22.15,22.2,22.13,22.2,37400.0,12.0686,12.0958,12.0577,12.0958,37400.0
2005-10-31 15:35:00,22.2,22.25,22.19,22.22,46200.0,12.0958,12.123,12.0903,12.1067,46200.0
2005-10-31 15:40:00,22.22,22.27,22.22,22.25,41200.0,12.1067,12.1339,12.1067,12.123,41200.0
2005-10-31 15:45:00,22.25,22.25,22.18,22.18,63600.0,12.123,12.123,12.0849,12.0849,63600.0
2005-10-31 15:50:00,22.18,22.2,22.17,22.17,68400.0,12.0849,12.0958,12.0795,12.0795,68400.0
2005-10-31 15:55:00,22.17,22.18,22.13,22.13,72200.0,12.0795,12.0849,12.0577,12.0577,72200.0
2005-11-01 09:30:00,22.05,22.08,21.68,21.7,42800.0,12.0141,12.0304,11.8125,11.8234,42800.0
2005-11-01 09:35:00,21.69,21.88,21.61,21.81,58000.0,11.8179,11.9214,11.7743,11.8833,58000.0
2005-11-01 09:40:00,21.83,21.93,21.78,21.87,46800.0,11.8942,11.9487,11.867,11.916,46800.0
2005-11-01 09:45:00,21.86,21.87,21.82,21.83,74600.0,11.9105,11.916,11.8888,11.8942,74600.0
2005-11-01 09:50:00,21.84,21.85,21.8,21.85,38000.0,11.8996,11.9051,11.8779,11.9051,38000.0
2005-11-01 09:55:00,21.85,21.93,21.85,21.9,89800.0,11.9051,11.9487,11.9051,11.9323,89800.0
2005-11-01 10:00:00,21.89,21.93,21.75,21.88,126000.0,11.9269,11.9487,11.8506,11.9214,126000.0
2005-11-01 10:05:00,21.86,21.92,21.8,21.82,52600.0,11.9105,11.9432,11.8779,11.8888,52600.0
2005-11-01 10:10:00,21.82,21.93,21.82,21.9,36600.0,11.8888,11.9487,11.8888,11.9323,36600.0
2005-11-01 10:15:00,21.89,21.9,21.83,21.84,30000.0,11.9269,11.9323,11.8942,11.8996,30000.0
2005-11-01 10:20:00,21.84,21.88,21.84,21.84,15400.0,11.8996,11.9214,11.8996,11.8996,15400.0
2005-11-01 10:25:00,21.84,21.88,21.77,21.88,37400.0,11.8996,11.9214,11.8615,11.9214,37400.0
2005-11-01 10:30:00,21.88,21.93,21.81,21.82,34800.0,11.9214,11.9487,11.8833,11.8888,34800.0
2005-11-01 10:35:00,21.82,21.89,21.82,21.88,25800.0,11.8888,11.9269,11.8888,11.9214,25800.0
2005-11-01 10:40:00,21.87,21.9,21.81,21.81,25600.0,11.916,11.9323,11.8833,11.8833,25600.0
2005-11-01 10:45:00,21.82,21.88,21.78,21.87,20600.0,11.8888,11.9214,11.867,11.916,20600.0
2005-11-01 10:50:00,21.88,21.88,21.8,21.84,15000.0,11.9214,11.9214,11.8779,11.8996,15000.0
2005-11-01 10:55:00,21.84,21.93,21.84,21.9,22400.0,11.8996,11.9487,11.8996,11.9323,22400.0
2005-11-01 11:00:00,21.9,21.9,21.8,21.86,22000.0,11.9323,11.9323,11.8779,11.9105,22000.0
2005-11-01 11:05:00,21.85,21.85,21.81,21.82,18800.0,11.9051,11.9051,11.8833,11.8888,18800.0
2005-11-01 11:10:00,21.82,21.83,21.82,21.83,9200.0,11.8888,11.8942,11.8888,11.8942,9200.0
2005-11-01 11:15:00,21.82,21.82,21.77,21.78,15800.0,11.8888,11.8888,11.8615,11.867,15800.0
2005-11-01 11:20:00,21.78,21.79,21.73,21.75,41400.0,11.867,11.8724,11.8397,11.8506,41400.0
2005-11-01 11:25:00,21.75,21.79,21.75,21.79,51400.0,11.8506,11.8724,11.8506,11.8724,51400.0
2005-11-01 11:30:00,21.79,21.85,21.79,21.81,17000.0,11.8724,11.9051,11.8724,11.8833,17000.0
2005-11-01 11:35:00,21.82,21.89,21.81,21.85,20200.0,11.8888,11.9269,11.8833,11.9051,20200.0
2005-11-01 11:40:00,21.85,21.88,21.82,21.88,14400.0,11.9051,11.9214,11.8888,11.9214,14400.0
2005-11-01 11:45:00,21.87,21.87,21.73,21.74,26400.0,11.916,11.916,11.8397,11.8452,26400.0
2005-11-01 11:50:00,21.74,21.82,21.74,21.81,33400.0,11.8452,11.8888,11.8452,11.8833,33400.0
2005-11-01 11:55:00,21.81,21.82,21.8,21.81,15000.0,11.8833,11.8888,11.8779,11.8833,15000.0
2005-11-01 12:00:00,21.81,21.83,21.76,21.77,26000.0,11.8833,11.8942,11.8561,11.8615,26000.0
2005-11-01 12:05:00,21.76,21.81,21.71,21.73,45000.0,11.8561,11.8833,11.8288,11.8397,45000.0
2005-11-01 12:10:00,21.73,21.73,21.66,21.68,26600.0,11.8397,11.8397,11.8016,11.8125,26600.0
2005-11-01 12:15:00,21.68,21.74,21.67,21.74,23400.0,11.8125,11.8452,11.807,11.8452,23400.0
2005-11-01 12:20:00,21.73,21.76,21.73,21.75,19000.0,11.8397,11.8561,11.8397,11.8506,19000.0
2005-11-01 12:25:00,21.75,21.79,21.75,21.77,46000.0,11.8506,11.8724,11.8506,11.8615,46000.0
2005-11-01 12:30:00,21.78,21.8,21.77,21.8,18200.0,11.867,11.8779,11.8615,11.8779,18200.0
2005-11-01 12:35:00,21.79,21.81,21.79,21.8,24600.0,11.8724,11.8833,11.8724,11.8779,24600.0
2005-11-01 12:40:00,21.78,21.83,21.78,21.83,29400.0,11.867,11.8942,11.867,11.8942,29400.0
2005-11-01 12:45:00,21.81,21.82,21.79,21.79,4000.0,11.8833,11.8888,11.8724,11.8724,4000.0
2005-11-01 12:50:00,21.79,21.81,21.78,21.78,13600.0,11.8724,11.8833,11.867,11.867,13600.0
2005-11-01 12:55:00,21.8,21.8,21.79,21.8,8800.0,11.8779,11.8779,11.8724,11.8779,8800.0
2005-11-01 13:00:00,21.8,21.85,21.8,21.84,23200.0,11.8779,11.9051,11.8779,11.8996,23200.0
2005-11-01 13:05:00,21.85,21.86,21.81,21.81,11800.0,11.9051,11.9105,11.8833,11.8833,11800.0
2005-11-01 13:10:00,21.8,21.8,21.74,21.74,6600.0,11.8779,11.8779,11.8452,11.8452,6600.0
2005-11-01 13:15:00,21.74,21.78,21.74,21.78,7400.0,11.8452,11.867,11.8452,11.867,7400.0
2005-11-01 13:20:00,21.77,21.78,21.75,21.75,12400.0,11.8615,11.867,11.8506,11.8506,12400.0
2005-11-01 13:25:00,21.75,21.76,21.71,21.73,15800.0,11.8506,11.8561,11.8288,11.8397,15800.0
2005-11-01 13:30:00,21.73,21.74,21.73,21.73,6000.0,11.8397,11.8452,11.8397,11.8397,6000.0
2005-11-01 13:35:00,21.74,21.77,21.73,21.75,8200.0,11.8452,11.8615,11.8397,11.8506,8200.0
2005-11-01 13:40:00,21.76,21.77,21.75,21.75,12600.0,11.8561,11.8615,11.8506,11.8506,12600.0
2005-11-01 13:45:00,21.76,21.77,21.75,21.77,12000.0,11.8561,11.8615,11.8506,11.8615,12000.0
2005-11-01 13:50:00,21.77,21.83,21.76,21.82,26400.0,11.8615,11.8942,11.8561,11.8888,26400.0
2005-11-01 13:55:00,21.82,21.82,21.78,21.78,7200.0,11.8888,11.8888,11.867,11.867,7200.0
2005-11-01 14:00:00,21.78,21.85,21.78,21.84,18800.0,11.867,11.9051,11.867,11.8996,18800.0
2005-11-01 14:05:00,21.83,21.84,21.76,21.78,8400.0,11.8942,11.8996,11.8561,11.867,8400.0
2005-11-01 14:10:00,21.78,21.78,21.72,21.73,17800.0,11.867,11.867,11.8343,11.8397,17800.0
2005-11-01 14:15:00,21.72,21.77,21.66,21.77,35400.0,11.8343,11.8615,11.8016,11.8615,35400.0
2005-11-01 14:20:00,21.78,21.87,21.7,21.77,39000.0,11.867,11.916,11.8234,11.8615,39000.0
2005-11-01 14:25:00,21.8,21.8,21.67,21.77,25800.0,11.8779,11.8779,11.807,11.8615,25800.0
2005-11-01 14:30:00,21.78,21.81,21.5,21.59,67800.0,11.867,11.8833,11.7144,11.7634,67800.0
2005-11-01 14:35:00,21.57,21.6,21.51,21.56,52200.0,11.7525,11.7689,11.7198,11.7471,52200.0
2005-11-01 14:40:00,21.58,21.59,21.53,21.59,31200.0,11.758,11.7634,11.7307,11.7634,31200.0
2005-11-01 14:45:00,21.59,21.59,21.5,21.57,32400.0,11.7634,11.7634,11.7144,11.7525,32400.0
2005-11-01 14:50:00,21.58,21.58,21.53,21.55,22200.0,11.758,11.758,11.7307,11.7416,22200.0
2005-11-01 14:55:00,21.56,21.61,21.56,21.57,36600.0,11.7471,11.7743,11.7471,11.7525,36600.0
2005-11-01 15:00:00,21.56,21.67,21.56,21.59,41000.0,11.7471,11.807,11.7471,11.7634,41000.0
2005-11-01 15:05:00,21.59,21.64,21.55,21.63,30400.0,11.7634,11.7907,11.7416,11.7852,30400.0
2005-11-01 15:10:00,21.63,21.65,21.59,21.61,19600.0,11.7852,11.7961,11.7634,11.7743,19600.0
2005-11-01 15:15:00,21.6,21.74,21.6,21.67,25200.0,11.7689,11.8452,11.7689,11.807,25200.0
2005-11-01 15:20:00,21.67,21.7,21.62,21.66,29000.0,11.807,11.8234,11.7798,11.8016,29000.0
2005-11-01 15:25:00,21.67,21.7,21.61,21.62,22600.0,11.807,11.8234,11.7743,11.7798,22600.0
2005-11-01 15:30:00,21.63,21.71,21.63,21.67,26000.0,11.7852,11.8288,11.7852,11.807,26000.0
2005-11-01 15:35:00,21.68,21.7,21.54,21.56,21000.0,11.8125,11.8234,11.7362,11.7471,21000.0
2005-11-01 15:40:00,21.57,21.65,21.56,21.56,35000.0,11.7525,11.7961,11.7471,11.7471,35000.0
2005-11-01 15:45:00,21.56,21.6,21.56,21.56,50000.0,11.7471,11.7689,11.7471,11.7471,50000.0
2005-11-01 15:50:00,21.56,21.66,21.54,21.65,150600.0,11.7471,11.8016,11.7362,11.7961,150600.0
2005-11-01 15:55:00,21.65,21.65,21.59,21.59,46200.0,11.7961,11.7961,11.7634,11.7634,46200.0
2005-11-02 09:30:00,21.98,21.98,21.75,21.78,51000.0,11.9759,11.9759,11.8506,11.867,51000.0
2005-11-02 09:35:00,21.78,22.17,21.77,22.15,63400.0,11.867,12.0795,11.8615,12.0686,63400.0
2005-11-02 09:40:00,22.11,22.13,22.03,22.07,52800.0,12.0468,12.0577,12.0032,12.025,52800.0
2005-11-02 09:45:00,22.07,22.47,22.02,22.39,180200.0,12.025,12.2429,11.9977,12.1993,180200.0
2005-11-02 09:50:00,22.39,22.39,22.05,22.06,31800.0,12.1993,12.1993,12.0141,12.0195,31800.0
2005-11-02 09:55:00,22.08,22.19,21.86,21.97,33400.0,12.0304,12.0903,11.9105,11.9705,33400.0
2005-11-02 10:00:00,21.98,21.98,21.77,21.84,48200.0,11.9759,11.9759,11.8615,11.8996,48200.0
2005-11-02 10:05:00,21.84,21.98,21.81,21.87,31600.0,11.8996,11.9759,11.8833,11.916,31600.0
2005-11-02 10:10:00,21.87,21.87,21.62,21.68,52800.0,11.916,11.916,11.7798,11.8125,52800.0
2005-11-02 10:15:00,21.7,21.74,21.51,21.51,51400.0,11.8234,11.8452,11.7198,11.7198,51400.0
2005-11-02 10:20:00,21.51,21.64,21.4,21.64,55000.0,11.7198,11.7907,11.6599,11.7907,55000.0
2005-11-02 10:25:00,21.64,21.64,21.58,21.6,21600.0,11.7907,11.7907,11.758,11.7689,21600.0
2005-11-02 10:30:00,21.62,21.69,21.62,21.64,47400.0,11.7798,11.8179,11.7798,11.7907,47400.0
2005-11-02 10:35:00,21.63,21.75,21.53,21.69,74800.0,11.7852,11.8506,11.7307,11.8179,74800.0
2005-11-02 10:40:00,21.69,21.69,21.56,21.59,31400.0,11.8179,11.8179,11.7471,11.7634,31400.0
2005-11-02 10:45:00,21.6,21.68,21.6,21.67,37400.0,11.7689,11.8125,11.7689,11.807,37400.0
2005-11-02 10:50:00,21.67,21.68,21.59,21.6,15600.0,11.807,11.8125,11.7634,11.7689,15600.0
2005-11-02 10:55:00,21.6,21.74,21.59,21.68,22400.0,11.7689,11.8452,11.7634,11.8125,22400.0
2005-11-02 11:00:00,21.68,21.8,21.59,21.64,40000.0,11.8125,11.8779,11.7634,11.7907,40000.0
2005-11-02 11:05:00,21.63,21.67,21.59,21.67,20200.0,11.7852,11.807,11.7634,11.807,20200.0
2005-11-02 11:10:00,21.66,21.77,21.66,21.74,21200.0,11.8016,11.8615,11.8016,11.8452,21200.0
2005-11-02 11:15:00,21.73,21.74,21.59,21.67,37200.0,11.8397,11.8452,11.7634,11.807,37200.0
2005-11-02 11:20:00,21.7,21.77,21.67,21.75,26200.0,11.8234,11.8615,11.807,11.8506,26200.0
2005-11-02 11:25:00,21.75,21.76,21.65,21.69,17400.0,11.8506,11.8561,11.7961,11.8179,17400.0
2005-11-02 11:30:00,21.69,21.71,21.68,21.7,8400.0,11.8179,11.8288,11.8125,11.8234,8400.0
2005-11-02 11:35:00,21.7,21.8,21.7,21.8,23600.0,11.8234,11.8779,11.8234,11.8779,23600.0
2005-11-02 11:40:00,21.8,21.86,21.8,21.84,13400.0,11.8779,11.9105,11.8779,11.8996,13400.0
2005-11-02 11:45:00,21.82,21.83,21.77,21.82,15600.0,11.8888,11.8942,11.8615,11.8888,15600.0
2005-11-02 11:50:00,21.81,21.81,21.78,21.79,5600.0,11.8833,11.8833,11.867,11.8724,5600.0
2005-11-02 11:55:00,21.79,21.83,21.79,21.83,14200.0,11.8724,11.8942,11.8724,11.8942,14200.0
2005-11-02 12:00:00,21.82,21.82,21.79,21.8,11400.0,11.8888,11.8888,11.8724,11.8779,11400.0
2005-11-02 12:05:00,21.79,21.79,21.75,21.77,11800.0,11.8724,11.8724,11.8506,11.8615,11800.0
2005-11-02 12:10:00,21.77,21.77,21.68,21.68,10400.0,11.8615,11.8615,11.8125,11.8125,10400.0
2005-11-02 12:15:00,21.7,21.73,21.67,21.73,6600.0,11.8234,11.8397,11.807,11.8397,6600.0
2005-11-02 12:20:00,21.73,21.79,21.71,21.78,25200.0,11.8397,11.8724,11.8288,11.867,25200.0
2005-11-02 12:25:00,21.79,21.8,21.75,21.8,12000.0,11.8724,11.8779,11.8506,11.8779,12000.0
2005-11-02 12:30:00,21.8,21.8,21.75,21.75,14800.0,11.8779,11.8779,11.8506,11.8506,14800.0
2005-11-02 12:35:00,21.75,21.75,21.69,21.69,20400.0,11.8506,11.8506,11.8179,11.8179,20400.0
2005-11-02 12:40:00,21.68,21.68,21.61,21.63,24600.0,11.8125,11.8125,11.7743,11.7852,24600.0
2005-11-02 12:45:00,21.61,21.74,21.61,21.7,17200.0,11.7743,11.8452,11.7743,11.8234,17200.0
2005-11-02 12:50:00,21.72,21.81,21.71,21.81,30200.0,11.8343,11.8833,11.8288,11.8833,30200.0
2005-11-02 12:55:00,21.8,21.8,21.7,21.7,8800.0,11.8779,11.8779,11.8234,11.8234,8800.0
2005-11-02 13:00:00,21.71,21.75,21.71,21.73,15800.0,11.8288,11.8506,11.8288,11.8397,15800.0
2005-11-02 13:05:00,21.73,21.79,21.72,21.75,21000.0,11.8397,11.8724,11.8343,11.8506,21000.0
2005-11-02 13:10:00,21.73,21.73,21.69,21.71,8200.0,11.8397,11.8397,11.8179,11.8288,8200.0
2005-11-02 13:15:00,21.71,21.72,21.68,21.69,4000.0,11.8288,11.8343,11.8125,11.8179,4000.0
2005-11-02 13:20:00,21.68,21.7,21.68,21.7,12200.0,11.8125,11.8234,11.8125,11.8234,12200.0
2005-11-02 13:25:00,21.7,21.7,21.65,21.65,7000.0,11.8234,11.8234,11.7961,11.7961,7000.0
2005-11-02 13:30:00,21.64,21.68,21.62,21.68,12400.0,11.7907,11.8125,11.7798,11.8125,12400.0
2005-11-02 13:35:00,21.67,21.67,21.66,21.67,7600.0,11.807,11.807,11.8016,11.807,7600.0
2005-11-02 13:40:00,21.66,21.68,21.61,21.67,18000.0,11.8016,11.8125,11.7743,11.807,18000.0
2005-11-02 13:45:00,21.65,21.67,21.65,21.65,31000.0,11.7961,11.807,11.7961,11.7961,31000.0
2005-11-02 13:50:00,21.65,21.67,21.65,21.65,11200.0,11.7961,11.807,11.7961,11.7961,11200.0
2005-11-02 13:55:00,21.67,21.67,21.57,21.59,34400.0,11.807,11.807,11.7525,11.7634,34400.0
2005-11-02 14:00:00,21.59,21.75,21.59,21.74,25800.0,11.7634,11.8506,11.7634,11.8452,25800.0
2005-11-02 14:05:00,21.74,21.74,21.6,21.6,32000.0,11.8452,11.8452,11.7689,11.7689,32000.0
2005-11-02 14:10:00,21.6,21.64,21.55,21.61,55200.0,11.7689,11.7907,11.7416,11.7743,55200.0
2005-11-02 14:15:00,21.61,21.66,21.6,21.6,6000.0,11.7743,11.8016,11.7689,11.7689,6000.0
2005-11-02 14:20:00,21.61,21.61,21.58,21.58,7400.0,11.7743,11.7743,11.758,11.758,7400.0
2005-11-02 14:25:00,21.58,21.58,21.53,21.53,20200.0,11.758,11.758,11.7307,11.7307,20200.0
2005-11-02 14:30:00,21.53,21.6,21.52,21.6,23000.0,11.7307,11.7689,11.7253,11.7689,23000.0
2005-11-02 14:35:00,21.6,21.6,21.55,21.55,23800.0,11.7689,11.7689,11.7416,11.7416,23800.0
2005-11-02 14:40:00,21.54,21.54,21.5,21.52,36000.0,11.7362,11.7362,11.7144,11.7253,36000.0
2005-11-02 14:45:00,21.53,21.53,21.5,21.52,23000.0,11.7307,11.7307,11.7144,11.7253,23000.0
2005-11-02 14:50:00,21.51,21.55,21.5,21.55,94600.0,11.7198,11.7416,11.7144,11.7416,94600.0
2005-11-02 14:55:00,21.54,21.55,21.47,21.52,33000.0,11.7362,11.7416,11.6981,11.7253,33000.0
2005-11-02 15:00:00,21.52,21.55,21.52,21.54,33000.0,11.7253,11.7416,11.7253,11.7362,33000.0
2005-11-02 15:05:00,21.54,21.55,21.53,21.54,28200.0,11.7362,11.7416,11.7307,11.7362,28200.0
2005-11-02 15:10:00,21.54,21.58,21.48,21.5,595800.0,11.7362,11.758,11.7035,11.7144,595800.0
2005-11-02 15:15:00,21.5,21.53,21.49,21.5,161200.0,11.7144,11.7307,11.7089,11.7144,161200.0
2005-11-02 15:20:00,21.48,21.52,21.47,21.5,149000.0,11.7035,11.7253,11.6981,11.7144,149000.0
2005-11-02 15:25:00,21.49,21.5,21.48,21.49,61800.0,11.7089,11.7144,11.7035,11.7089,61800.0
2005-11-02 15:30:00,21.49,21.49,21.45,21.47,79400.0,11.7089,11.7089,11.6872,11.6981,79400.0
2005-11-02 15:35:00,21.48,21.48,21.45,21.47,45400.0,11.7035,11.7035,11.6872,11.6981,45400.0
2005-11-02 15:40:00,21.47,21.48,21.4,21.45,56200.0,11.6981,11.7035,11.6599,11.6872,56200.0
2005-11-02 15:45:00,21.47,21.5,21.46,21.5,51000.0,11.6981,11.7144,11.6926,11.7144,51000.0
2005-11-02 15:50:00,21.5,21.5,21.49,21.5,127400.0,11.7144,11.7144,11.7089,11.7144,127400.0
2005-11-02 15:55:00,21.5,21.5,21.48,21.5,161400.0,11.7144,11.7144,11.7035,11.7144,161400.0
2005-11-03 09:35:00,21.48,21.48,21.25,21.29,59000.0,11.7035,11.7035,11.5782,11.6,59000.0
2005-11-03 09:40:00,21.29,21.4,21.28,21.31,28600.0,11.6,11.6599,11.5945,11.6109,28600.0
2005-11-03 09:45:00,21.32,21.5,21.3,21.48,46000.0,11.6163,11.7144,11.6054,11.7035,46000.0
2005-11-03 09:50:00,21.49,21.51,21.33,21.34,40200.0,11.7089,11.7198,11.6218,11.6272,40200.0
2005-11-03 09:55:00,21.33,21.47,21.28,21.47,24200.0,11.6218,11.6981,11.5945,11.6981,24200.0
2005-11-03 10:00:00,21.47,21.49,21.32,21.4,34800.0,11.6981,11.7089,11.6163,11.6599,34800.0
2005-11-03 10:05:00,21.41,21.45,21.37,21.37,29400.0,11.6654,11.6872,11.6436,11.6436,29400.0
2005-11-03 10:10:00,21.36,21.36,21.27,21.35,34200.0,11.6381,11.6381,11.5891,11.6327,34200.0
2005-11-03 10:15:00,21.35,21.36,21.25,21.27,48000.0,11.6327,11.6381,11.5782,11.5891,48000.0
2005-11-03 10:20:00,21.27,21.38,21.27,21.35,39200.0,11.5891,11.649,11.5891,11.6327,39200.0
2005-11-03 10:25:00,21.34,21.38,21.18,21.27,65800.0,11.6272,11.649,11.54,11.5891,65800.0
2005-11-03 10:30:00,21.27,21.38,21.2,21.31,46000.0,11.5891,11.649,11.5509,11.6109,46000.0
2005-11-03 10:35:00,21.31,21.32,21.23,21.23,32400.0,11.6109,11.6163,11.5673,11.5673,32400.0
2005-11-03 10:40:00,21.23,21.45,21.19,21.45,46800.0,11.5673,11.6872,11.5455,11.6872,46800.0
2005-11-03 10:45:00,21.45,21.46,21.08,21.11,74000.0,11.6872,11.6926,11.4856,11.5019,74000.0
2005-11-03 10:50:00,21.11,21.41,21.11,21.28,70000.0,11.5019,11.6654,11.5019,11.5945,70000.0
2005-11-03 10:55:00,21.27,21.32,21.27,21.29,20200.0,11.5891,11.6163,11.5891,11.6,20200.0
2005-11-03 11:00:00,21.29,21.33,21.28,21.32,38400.0,11.6,11.6218,11.5945,11.6163,38400.0
2005-11-03 11:05:00,21.32,21.32,21.17,21.2,45600.0,11.6163,11.6163,11.5346,11.5509,45600.0
2005-11-03 11:10:00,21.2,21.28,21.19,21.27,38600.0,11.5509,11.5945,11.5455,11.5891,38600.0
2005-11-03 11:15:00,21.27,21.33,21.24,21.28,34800.0,11.5891,11.6218,11.5727,11.5945,34800.0
2005-11-03 11:20:00,21.27,21.32,21.14,21.31,32400.0,11.5891,11.6163,11.5182,11.6109,32400.0
2005-11-03 11:25:00,21.32,21.36,21.32,21.34,25200.0,11.6163,11.6381,11.6163,11.6272,25200.0
2005-11-03 11:30:00,21.34,21.35,21.33,21.35,24600.0,11.6272,11.6327,11.6218,11.6327,24600.0
2005-11-03 11:35:00,21.35,21.4,21.35,21.4,20800.0,11.6327,11.6599,11.6327,11.6599,20800.0
2005-11-03 11:40:00,21.4,21.4,21.35,21.35,27600.0,11.6599,11.6599,11.6327,11.6327,27600.0
2005-11-03 11:45:00,21.35,21.35,21.27,21.3,43800.0,11.6327,11.6327,11.5891,11.6054,43800.0
2005-11-03 11:50:00,21.31,21.43,21.31,21.36,35400.0,11.6109,11.6763,11.6109,11.6381,35400.0
2005-11-03 11:55:00,21.35,21.37,21.33,21.35,28400.0,11.6327,11.6436,11.6218,11.6327,28400.0
2005-11-03 12:00:00,21.35,21.4,21.35,21.39,17000.0,11.6327,11.6599,11.6327,11.6545,17000.0
2005-11-03 12:05:00,21.39,21.45,21.38,21.44,107400.0,11.6545,11.6872,11.649,11.6817,107400.0
2005-11-03 12:10:00,21.45,21.48,21.33,21.35,75200.0,11.6872,11.7035,11.6218,11.6327,75200.0
2005-11-03 12:15:00,21.35,21.4,21.32,21.32,79400.0,11.6327,11.6599,11.6163,11.6163,79400.0
2005-11-03 12:20:00,21.35,21.36,21.25,21.36,49000.0,11.6327,11.6381,11.5782,11.6381,49000.0
2005-11-03 12:25:00,21.35,21.4,21.28,21.37,56600.0,11.6327,11.6599,11.5945,11.6436,56600.0
2005-11-03 12:30:00,21.36,21.39,21.33,21.37,26000.0,11.6381,11.6545,11.6218,11.6436,26000.0
2005-11-03 12:35:00,21.38,21.39,21.34,21.34,31800.0,11.649,11.6545,11.6272,11.6272,31800.0
2005-11-03 12:40:00,21.34,21.35,21.34,21.34,19600.0,11.6272,11.6327,11.6272,11.6272,19600.0
2005-11-03 12:45:00,21.34,21.41,21.33,21.4,20200.0,11.6272,11.6654,11.6218,11.6599,20200.0
2005-11-03 12:50:00,21.41,21.45,21.33,21.37,46200.0,11.6654,11.6872,11.6218,11.6436,46200.0
2005-11-03 12:55:00,21.37,21.44,21.37,21.43,26000.0,11.6436,11.6817,11.6436,11.6763,26000.0
2005-11-03 13:00:00,21.43,21.43,21.38,21.41,24600.0,11.6763,11.6763,11.649,11.6654,24600.0
2005-11-03 13:05:00,21.42,21.43,21.39,21.42,15800.0,11.6708,11.6763,11.6545,11.6708,15800.0
2005-11-03 13:10:00,21.42,21.45,21.42,21.43,26800.0,11.6708,11.6872,11.6708,11.6763,26800.0
2005-11-03 13:15:00,21.43,21.48,21.42,21.48,24200.0,11.6763,11.7035,11.6708,11.7035,24200.0
2005-11-03 13:20:00,21.5,21.55,21.48,21.55,27000.0,11.7144,11.7416,11.7035,11.7416,27000.0
2005-11-03 13:25:00,21.55,21.57,21.53,21.54,19000.0,11.7416,11.7525,11.7307,11.7362,19000.0
2005-11-03 13:30:00,21.55,21.56,21.47,21.47,17600.0,11.7416,11.7471,11.6981,11.6981,17600.0
2005-11-03 13:35:00,21.48,21.52,21.45,21.5,22000.0,11.7035,11.7253,11.6872,11.7144,22000.0
2005-11-03 13:40:00,21.49,21.55,21.49,21.53,27600.0,11.7089,11.7416,11.7089,11.7307,27600.0
2005-11-03 13:45:00,21.52,21.56,21.5,21.52,39000.0,11.7253,11.7471,11.7144,11.7253,39000.0
2005-11-03 13:50:00,21.51,21.52,21.46,21.49,27800.0,11.7198,11.7253,11.6926,11.7089,27800.0
2005-11-03 13:55:00,21.5,21.57,21.5,21.56,23000.0,11.7144,11.7525,11.7144,11.7471,23000.0
2005-11-03 14:00:00,21.57,21.57,21.5,21.56,29800.0,11.7525,11.7525,11.7144,11.7471,29800.0
2005-11-03 14:05:00,21.54,21.55,21.5,21.53,14200.0,11.7362,11.7416,11.7144,11.7307,14200.0
2005-11-03 14:10:00,21.53,21.54,21.5,21.53,16200.0,11.7307,11.7362,11.7144,11.7307,16200.0
2005-11-03 14:15:00,21.53,21.55,21.52,21.55,15400.0,11.7307,11.7416,11.7253,11.7416,15400.0
2005-11-03 14:20:00,21.55,21.57,21.55,21.56,17400.0,11.7416,11.7525,11.7416,11.7471,17400.0
2005-11-03 14:25:00,21.56,21.57,21.52,21.55,24000.0,11.7471,11.7525,11.7253,11.7416,24000.0
2005-11-03 14:30:00,21.56,21.58,21.56,21.57,12800.0,11.7471,11.758,11.7471,11.7525,12800.0
2005-11-03 14:35:00,21.58,21.59,21.54,21.54,39000.0,11.758,11.7634,11.7362,11.7362,39000.0
2005-11-03 14:40:00,21.54,21.54,21.51,21.51,18400.0,11.7362,11.7362,11.7198,11.7198,18400.0
2005-11-03 14:45:00,21.51,21.51,21.34,21.38,96600.0,11.7198,11.7198,11.6272,11.649,96600.0
2005-11-03 14:50:00,21.38,21.52,21.38,21.49,42800.0,11.649,11.7253,11.649,11.7089,42800.0
2005-11-03 14:55:00,21.49,21.56,21.49,21.55,38600.0,11.7089,11.7471,11.7089,11.7416,38600.0
2005-11-03 15:00:00,21.54,21.56,21.49,21.5,30200.0,11.7362,11.7471,11.7089,11.7144,30200.0
2005-11-03 15:05:00,21.49,21.56,21.49,21.53,21600.0,11.7089,11.7471,11.7089,11.7307,21600.0
2005-11-03 15:10:00,21.53,21.54,21.45,21.47,41800.0,11.7307,11.7362,11.6872,11.6981,41800.0
2005-11-03 15:15:00,21.47,21.47,21.43,21.46,29600.0,11.6981,11.6981,11.6763,11.6926,29600.0
2005-11-03 15:20:00,21.46,21.47,21.42,21.42,36600.0,11.6926,11.6981,11.6708,11.6708,36600.0
2005-11-03 15:25:00,21.42,21.53,21.42,21.51,30400.0,11.6708,11.7307,11.6708,11.7198,30400.0
2005-11-03 15:30:00,21.51,21.51,21.48,21.5,27000.0,11.7198,11.7198,11.7035,11.7144,27000.0
2005-11-03 15:35:00,21.49,21.49,21.44,21.44,24200.0,11.7089,11.7089,11.6817,11.6817,24200.0
2005-11-03 15:40:00,21.45,21.48,21.43,21.48,50000.0,11.6872,11.7035,11.6763,11.7035,50000.0
2005-11-03 15:45:00,21.48,21.5,21.47,21.48,50200.0,11.7035,11.7144,11.6981,11.7035,50200.0
2005-11-03 15:50:00,21.48,21.51,21.44,21.49,69800.0,11.7035,11.7198,11.6817,11.7089,69800.0
2005-11-03 15:55:00,21.49,21.52,21.45,21.52,44200.0,11.7089,11.7253,11.6872,11.7253,44200.0
2005-11-04 09:35:00,21.78,21.78,21.57,21.64,57400.0,11.867,11.867,11.7525,11.7907,57400.0
2005-11-04 09:40:00,21.64,21.68,21.6,21.6,23200.0,11.7907,11.8125,11.7689,11.7689,23200.0
2005-11-04 09:45:00,21.58,21.6,21.49,21.6,42600.0,11.758,11.7689,11.7089,11.7689,42600.0
2005-11-04 09:50:00,21.59,21.65,21.52,21.55,77800.0,11.7634,11.7961,11.7253,11.7416,77800.0
2005-11-04 09:55:00,21.54,21.56,21.48,21.56,26200.0,11.7362,11.7471,11.7035,11.7471,26200.0
2005-11-04 10:00:00,21.58,21.63,21.51,21.63,26800.0,11.758,11.7852,11.7198,11.7852,26800.0
2005-11-04 10:05:00,21.63,21.65,21.38,21.39,43000.0,11.7852,11.7961,11.649,11.6545,43000.0
2005-11-04 10:10:00,21.39,21.53,21.38,21.45,34800.0,11.6545,11.7307,11.649,11.6872,34800.0
2005-11-04 10:15:00,21.45,21.46,21.31,21.34,20000.0,11.6872,11.6926,11.6109,11.6272,20000.0
2005-11-04 10:20:00,21.34,21.55,21.34,21.47,34200.0,11.6272,11.7416,11.6272,11.6981,34200.0
2005-11-04 10:25:00,21.45,21.55,21.43,21.55,7600.0,11.6872,11.7416,11.6763,11.7416,7600.0
2005-11-04 10:30:00,21.55,21.58,21.49,21.5,21200.0,11.7416,11.758,11.7089,11.7144,21200.0
2005-11-04 10:35:00,21.49,21.49,21.43,21.43,17000.0,11.7089,11.7089,11.6763,11.6763,17000.0
2005-11-04 10:40:00,21.43,21.52,21.43,21.49,23800.0,11.6763,11.7253,11.6763,11.7089,23800.0
2005-11-04 10:45:00,21.49,21.5,21.46,21.46,41200.0,11.7089,11.7144,11.6926,11.6926,41200.0
2005-11-04 10:50:00,21.45,21.52,21.41,21.52,19400.0,11.6872,11.7253,11.6654,11.7253,19400.0
2005-11-04 10:55:00,21.51,21.52,21.45,21.46,17000.0,11.7198,11.7253,11.6872,11.6926,17000.0
2005-11-04 11:00:00,21.46,21.59,21.46,21.55,27200.0,11.6926,11.7634,11.6926,11.7416,27200.0
2005-11-04 11:05:00,21.54,21.54,21.48,21.48,13200.0,11.7362,11.7362,11.7035,11.7035,13200.0
2005-11-04 11:10:00,21.47,21.47,21.42,21.42,14200.0,11.6981,11.6981,11.6708,11.6708,14200.0
2005-11-04 11:15:00,21.43,21.5,21.42,21.46,25800.0,11.6763,11.7144,11.6708,11.6926,25800.0
2005-11-04 11:20:00,21.48,21.48,21.42,21.43,11000.0,11.7035,11.7035,11.6708,11.6763,11000.0
2005-11-04 11:25:00,21.43,21.43,21.36,21.36,18400.0,11.6763,11.6763,11.6381,11.6381,18400.0
2005-11-04 11:30:00,21.36,21.41,21.36,21.39,15600.0,11.6381,11.6654,11.6381,11.6545,15600.0
2005-11-04 11:35:00,21.39,21.4,21.36,21.36,6000.0,11.6545,11.6599,11.6381,11.6381,6000.0
2005-11-04 11:40:00,21.36,21.36,21.34,21.36,16800.0,11.6381,11.6381,11.6272,11.6381,16800.0
2005-11-04 11:45:00,21.38,21.46,21.36,21.46,7600.0,11.649,11.6926,11.6381,11.6926,7600.0
2005-11-04 11:50:00,21.47,21.48,21.45,21.45,16000.0,11.6981,11.7035,11.6872,11.6872,16000.0
2005-11-04 11:55:00,21.45,21.45,21.41,21.41,6800.0,11.6872,11.6872,11.6654,11.6654,6800.0
2005-11-04 12:00:00,21.41,21.41,21.35,21.35,12400.0,11.6654,11.6654,11.6327,11.6327,12400.0
2005-11-04 12:05:00,21.35,21.35,21.34,21.34,15600.0,11.6327,11.6327,11.6272,11.6272,15600.0
2005-11-04 12:10:00,21.34,21.36,21.33,21.36,14000.0,11.6272,11.6381,11.6218,11.6381,14000.0
2005-11-04 12:15:00,21.36,21.39,21.36,21.39,8600.0,11.6381,11.6545,11.6381,11.6545,8600.0
2005-11-04 12:20:00,21.39,21.42,21.39,21.41,16400.0,11.6545,11.6708,11.6545,11.6654,16400.0
2005-11-04 12:25:00,21.4,21.4,21.38,21.39,13400.0,11.6599,11.6599,11.649,11.6545,13400.0
2005-11-04 12:30:00,21.4,21.41,21.39,21.39,5000.0,11.6599,11.6654,11.6545,11.6545,5000.0
2005-11-04 12:35:00,21.39,21.4,21.39,21.39,4200.0,11.6545,11.6599,11.6545,11.6545,4200.0
2005-11-04 12:40:00,21.39,21.39,21.35,21.35,18800.0,11.6545,11.6545,11.6327,11.6327,18800.0
2005-11-04 12:45:00,21.34,21.34,21.32,21.32,1800.0,11.6272,11.6272,11.6163,11.6163,1800.0
2005-11-04 12:50:00,21.32,21.42,21.32,21.41,14600.0,11.6163,11.6708,11.6163,11.6654,14600.0
2005-11-04 12:55:00,21.41,21.41,21.39,21.39,10000.0,11.6654,11.6654,11.6545,11.6545,10000.0
2005-11-04 13:00:00,21.37,21.37,21.35,21.36,4000.0,11.6436,11.6436,11.6327,11.6381,4000.0
2005-11-04 13:05:00,21.35,21.38,21.32,21.38,21400.0,11.6327,11.649,11.6163,11.649,21400.0
2005-11-04 13:10:00,21.38,21.39,21.32,21.34,14200.0,11.649,11.6545,11.6163,11.6272,14200.0
2005-11-04 13:15:00,21.34,21.35,21.33,21.34,20000.0,11.6272,11.6327,11.6218,11.6272,20000.0
2005-11-04 13:20:00,21.34,21.34,21.34,21.34,2400.0,11.6272,11.6272,11.6272,11.6272,2400.0
2005-11-04 13:25:00,21.34,21.4,21.34,21.39,27200.0,11.6272,11.6599,11.6272,11.6545,27200.0
2005-11-04 13:30:00,21.36,21.37,21.34,21.34,4000.0,11.6381,11.6436,11.6272,11.6272,4000.0
2005-11-04 13:35:00,21.34,21.34,21.32,21.33,3600.0,11.6272,11.6272,11.6163,11.6218,3600.0
2005-11-04 13:40:00,21.32,21.32,21.29,21.29,9800.0,11.6163,11.6163,11.6,11.6,9800.0
2005-11-04 13:45:00,21.28,21.39,21.27,21.31,40600.0,11.5945,11.6545,11.5891,11.6109,40600.0
2005-11-04 13:50:00,21.3,21.3,21.29,21.29,4800.0,11.6054,11.6054,11.6,11.6,4800.0
2005-11-04 13:55:00,21.3,21.3,21.25,21.25,10000.0,11.6054,11.6054,11.5782,11.5782,10000.0
2005-11-04 14:00:00,21.25,21.3,21.23,21.3,23400.0,11.5782,11.6054,11.5673,11.6054,23400.0
2005-11-04 14:05:00,21.3,21.34,21.3,21.34,11400.0,11.6054,11.6272,11.6054,11.6272,11400.0
2005-11-04 14:10:00,21.34,21.34,21.28,21.31,22800.0,11.6272,11.6272,11.5945,11.6109,22800.0
2005-11-04 14:15:00,21.31,21.38,21.3,21.37,25800.0,11.6109,11.649,11.6054,11.6436,25800.0
2005-11-04 14:20:00,21.36,21.45,21.36,21.4,23600.0,11.6381,11.6872,11.6381,11.6599,23600.0
2005-11-04 14:25:00,21.39,21.41,21.34,21.35,8600.0,11.6545,11.6654,11.6272,11.6327,8600.0
2005-11-04 14:30:00,21.35,21.37,21.35,21.37,13000.0,11.6327,11.6436,11.6327,11.6436,13000.0
2005-11-04 14:35:00,21.38,21.41,21.36,21.4,8200.0,11.649,11.6654,11.6381,11.6599,8200.0
2005-11-04 14:40:00,21.4,21.4,21.37,21.38,15800.0,11.6599,11.6599,11.6436,11.649,15800.0
2005-11-04 14:45:00,21.37,21.37,21.32,21.32,14000.0,11.6436,11.6436,11.6163,11.6163,14000.0
2005-11-04 14:50:00,21.32,21.42,21.32,21.42,14600.0,11.6163,11.6708,11.6163,11.6708,14600.0
2005-11-04 14:55:00,21.41,21.45,21.41,21.43,15600.0,11.6654,11.6872,11.6654,11.6763,15600.0
2005-11-04 15:00:00,21.43,21.43,21.38,21.4,10800.0,11.6763,11.6763,11.649,11.6599,10800.0
2005-11-04 15:05:00,21.39,21.39,21.34,21.35,11600.0,11.6545,11.6545,11.6272,11.6327,11600.0
2005-11-04 15:10:00,21.35,21.38,21.33,21.36,24400.0,11.6327,11.649,11.6218,11.6381,24400.0
2005-11-04 15:15:00,21.36,21.37,21.34,21.34,7200.0,11.6381,11.6436,11.6272,11.6272,7200.0
2005-11-04 15:20:00,21.34,21.39,21.32,21.38,18400.0,11.6272,11.6545,11.6163,11.649,18400.0
2005-11-04 15:25:00,21.38,21.42,21.38,21.41,20600.0,11.649,11.6708,11.649,11.6654,20600.0
2005-11-04 15:30:00,21.42,21.42,21.39,21.39,11200.0,11.6708,11.6708,11.6545,11.6545,11200.0
2005-11-04 15:35:00,21.38,21.4,21.37,21.39,20600.0,11.649,11.6599,11.6436,11.6545,20600.0
2005-11-04 15:40:00,21.39,21.43,21.39,21.4,27600.0,11.6545,11.6763,11.6545,11.6599,27600.0
2005-11-04 15:45:00,21.4,21.4,21.36,21.39,23400.0,11.6599,11.6599,11.6381,11.6545,23400.0
2005-11-04 15:50:00,21.39,21.42,21.39,21.42,23200.0,11.6545,11.6708,11.6545,11.6708,23200.0
2005-11-04 15:55:00,21.41,21.41,21.36,21.4,30000.0,11.6654,11.6654,11.6381,11.6599,30000.0
2005-11-07 09:30:00,21.5,21.68,21.45,21.67,52200.0,11.7144,11.8125,11.6872,11.807,52200.0
2005-11-07 09:35:00,21.67,21.67,21.54,21.57,24600.0,11.807,11.807,11.7362,11.7525,24600.0
2005-11-07 09:40:00,21.56,21.64,21.56,21.61,22000.0,11.7471,11.7907,11.7471,11.7743,22000.0
2005-11-07 09:45:00,21.6,21.72,21.58,21.7,26000.0,11.7689,11.8343,11.758,11.8234,26000.0
2005-11-07 09:50:00,21.7,21.7,21.51,21.51,21600.0,11.8234,11.8234,11.7198,11.7198,21600.0
2005-11-07 09:55:00,21.56,21.61,21.53,21.58,21000.0,11.7471,11.7743,11.7307,11.758,21000.0
2005-11-07 10:00:00,21.59,21.61,21.48,21.48,20000.0,11.7634,11.7743,11.7035,11.7035,20000.0
2005-11-07 10:05:00,21.47,21.57,21.46,21.55,17200.0,11.6981,11.7525,11.6926,11.7416,17200.0
2005-11-07 10:10:00,21.54,21.57,21.45,21.46,18400.0,11.7362,11.7525,11.6872,11.6926,18400.0
2005-11-07 10:15:00,21.45,21.53,21.44,21.53,10200.0,11.6872,11.7307,11.6817,11.7307,10200.0
2005-11-07 10:20:00,21.5,21.54,21.49,21.53,16800.0,11.7144,11.7362,11.7089,11.7307,16800.0
2005-11-07 10:25:00,21.53,21.53,21.41,21.41,20400.0,11.7307,11.7307,11.6654,11.6654,20400.0
2005-11-07 10:30:00,21.41,21.54,21.39,21.53,35400.0,11.6654,11.7362,11.6545,11.7307,35400.0
2005-11-07 10:35:00,21.53,21.55,21.48,21.48,19000.0,11.7307,11.7416,11.7035,11.7035,19000.0
2005-11-07 10:40:00,21.49,21.5,21.48,21.48,12800.0,11.7089,11.7144,11.7035,11.7035,12800.0
2005-11-07 10:45:00,21.49,21.52,21.49,21.5,14200.0,11.7089,11.7253,11.7089,11.7144,14200.0
2005-11-07 10:50:00,21.51,21.51,21.47,21.47,13600.0,11.7198,11.7198,11.6981,11.6981,13600.0
2005-11-07 10:55:00,21.47,21.49,21.46,21.48,17200.0,11.6981,11.7089,11.6926,11.7035,17200.0
2005-11-07 11:00:00,21.48,21.48,21.39,21.39,19600.0,11.7035,11.7035,11.6545,11.6545,19600.0
2005-11-07 11:05:00,21.39,21.4,21.33,21.33,17400.0,11.6545,11.6599,11.6218,11.6218,17400.0
2005-11-07 11:10:00,21.32,21.32,21.29,21.3,17000.0,11.6163,11.6163,11.6,11.6054,17000.0
2005-11-07 11:15:00,21.3,21.38,21.29,21.36,43200.0,11.6054,11.649,11.6,11.6381,43200.0
2005-11-07 11:20:00,21.35,21.35,21.29,21.3,20200.0,11.6327,11.6327,11.6,11.6054,20200.0
2005-11-07 11:25:00,21.31,21.4,21.3,21.4,26000.0,11.6109,11.6599,11.6054,11.6599,26000.0
2005-11-07 11:30:00,21.4,21.41,21.39,21.39,25600.0,11.6599,11.6654,11.6545,11.6545,25600.0
2005-11-07 11:35:00,21.4,21.42,21.4,21.41,13400.0,11.6599,11.6708,11.6599,11.6654,13400.0
2005-11-07 11:40:00,21.41,21.41,21.36,21.39,18600.0,11.6654,11.6654,11.6381,11.6545,18600.0
2005-11-07 11:45:00,21.4,21.47,21.4,21.47,24400.0,11.6599,11.6981,11.6599,11.6981,24400.0
2005-11-07 11:50:00,21.47,21.53,21.43,21.49,60400.0,11.6981,11.7307,11.6763,11.7089,60400.0
2005-11-07 11:55:00,21.48,21.48,21.43,21.44,16000.0,11.7035,11.7035,11.6763,11.6817,16000.0
2005-11-07 12:00:00,21.44,21.45,21.44,21.45,13200.0,11.6817,11.6872,11.6817,11.6872,13200.0
2005-11-07 12:05:00,21.44,21.45,21.44,21.45,18400.0,11.6817,11.6872,11.6817,11.6872,18400.0
2005-11-07 12:10:00,21.45,21.49,21.45,21.49,25200.0,11.6872,11.7089,11.6872,11.7089,25200.0
2005-11-07 12:15:00,21.49,21.49,21.48,21.49,26600.0,11.7089,11.7089,11.7035,11.7089,26600.0
2005-11-07 12:20:00,21.5,21.53,21.5,21.52,13600.0,11.7144,11.7307,11.7144,11.7253,13600.0
2005-11-07 12:25:00,21.51,21.52,21.49,21.5,13600.0,11.7198,11.7253,11.7089,11.7144,13600.0
2005-11-07 12:30:00,21.5,21.53,21.5,21.52,9400.0,11.7144,11.7307,11.7144,11.7253,9400.0
2005-11-07 12:35:00,21.51,21.54,21.5,21.54,15400.0,11.7198,11.7362,11.7144,11.7362,15400.0
2005-11-07 12:40:00,21.54,21.56,21.53,21.54,17600.0,11.7362,11.7471,11.7307,11.7362,17600.0
2005-11-07 12:45:00,21.55,21.58,21.55,21.55,13000.0,11.7416,11.758,11.7416,11.7416,13000.0
2005-11-07 12:50:00,21.54,21.55,21.53,21.53,13600.0,11.7362,11.7416,11.7307,11.7307,13600.0
2005-11-07 12:55:00,21.53,21.53,21.5,21.5,12200.0,11.7307,11.7307,11.7144,11.7144,12200.0
2005-11-07 13:00:00,21.5,21.51,21.5,21.51,5600.0,11.7144,11.7198,11.7144,11.7198,5600.0
2005-11-07 13:05:00,21.5,21.5,21.41,21.41,21000.0,11.7144,11.7144,11.6654,11.6654,21000.0
2005-11-07 13:10:00,21.42,21.42,21.4,21.41,23200.0,11.6708,11.6708,11.6599,11.6654,23200.0
2005-11-07 13:15:00,21.4,21.41,21.4,21.41,24000.0,11.6599,11.6654,11.6599,11.6654,24000.0
2005-11-07 13:20:00,21.41,21.45,21.41,21.45,15800.0,11.6654,11.6872,11.6654,11.6872,15800.0
2005-11-07 13:25:00,21.43,21.45,21.4,21.41,25000.0,11.6763,11.6872,11.6599,11.6654,25000.0
2005-11-07 13:30:00,21.4,21.41,21.4,21.41,30800.0,11.6599,11.6654,11.6599,11.6654,30800.0
2005-11-07 13:35:00,21.41,21.43,21.41,21.41,18000.0,11.6654,11.6763,11.6654,11.6654,18000.0
2005-11-07 13:40:00,21.41,21.43,21.38,21.39,22800.0,11.6654,11.6763,11.649,11.6545,22800.0
2005-11-07 13:45:00,21.38,21.38,21.36,21.38,11000.0,11.649,11.649,11.6381,11.649,11000.0
2005-11-07 13:50:00,21.38,21.42,21.37,21.42,17600.0,11.649,11.6708,11.6436,11.6708,17600.0
2005-11-07 13:55:00,21.4,21.41,21.36,21.36,13400.0,11.6599,11.6654,11.6381,11.6381,13400.0
2005-11-07 14:00:00,21.36,21.36,21.31,21.36,25000.0,11.6381,11.6381,11.6109,11.6381,25000.0
2005-11-07 14:05:00,21.36,21.42,21.36,21.41,26200.0,11.6381,11.6708,11.6381,11.6654,26200.0
2005-11-07 14:10:00,21.41,21.42,21.39,21.41,19800.0,11.6654,11.6708,11.6545,11.6654,19800.0
2005-11-07 14:15:00,21.41,21.45,21.41,21.42,33400.0,11.6654,11.6872,11.6654,11.6708,33400.0
2005-11-07 14:20:00,21.43,21.43,21.39,21.4,22400.0,11.6763,11.6763,11.6545,11.6599,22400.0
2005-11-07 14:25:00,21.4,21.43,21.4,21.41,25000.0,11.6599,11.6763,11.6599,11.6654,25000.0
2005-11-07 14:30:00,21.42,21.42,21.36,21.38,30800.0,11.6708,11.6708,11.6381,11.649,30800.0
2005-11-07 14:35:00,21.38,21.4,21.38,21.4,15800.0,11.649,11.6599,11.649,11.6599,15800.0
2005-11-07 14:40:00,21.4,21.43,21.4,21.43,15800.0,11.6599,11.6763,11.6599,11.6763,15800.0
2005-11-07 14:45:00,21.43,21.45,21.41,21.41,41400.0,11.6763,11.6872,11.6654,11.6654,41400.0
2005-11-07 14:50:00,21.41,21.43,21.39,21.42,30000.0,11.6654,11.6763,11.6545,11.6708,30000.0
2005-11-07 14:55:00,21.42,21.43,21.4,21.42,19400.0,11.6708,11.6763,11.6599,11.6708,19400.0
2005-11-07 15:00:00,21.43,21.43,21.41,21.42,20800.0,11.6763,11.6763,11.6654,11.6708,20800.0
2005-11-07 15:05:00,21.43,21.45,21.39,21.42,16400.0,11.6763,11.6872,11.6545,11.6708,16400.0
2005-11-07 15:10:00,21.41,21.43,21.4,21.41,9800.0,11.6654,11.6763,11.6599,11.6654,9800.0
2005-11-07 15:15:00,21.41,21.42,21.38,21.39,23000.0,11.6654,11.6708,11.649,11.6545,23000.0
2005-11-07 15:20:00,21.38,21.42,21.37,21.41,27400.0,11.649,11.6708,11.6436,11.6654,27400.0
2005-11-07 15:25:00,21.41,21.41,21.38,21.4,35200.0,11.6654,11.6654,11.649,11.6599,35200.0
2005-11-07 15:30:00,21.41,21.45,21.4,21.43,32000.0,11.6654,11.6872,11.6599,11.6763,32000.0
2005-11-07 15:35:00,21.43,21.43,21.38,21.4,35600.0,11.6763,11.6763,11.649,11.6599,35600.0
2005-11-07 15:40:00,21.4,21.43,21.4,21.43,20400.0,11.6599,11.6763,11.6599,11.6763,20400.0
2005-11-07 15:45:00,21.42,21.43,21.4,21.41,32400.0,11.6708,11.6763,11.6599,11.6654,32400.0
2005-11-07 15:50:00,21.41,21.47,21.41,21.47,56200.0,11.6654,11.6981,11.6654,11.6981,56200.0
2005-11-07 15:55:00,21.47,21.5,21.46,21.47,26800.0,11.6981,11.7144,11.6926,11.6981,26800.0
2005-11-08 09:30:00,21.4,21.5,21.4,21.46,32400.0,11.6599,11.7144,11.6599,11.6926,32400.0
2005-11-08 09:35:00,21.42,21.47,21.41,21.46,15000.0,11.6708,11.6981,11.6654,11.6926,15000.0
2005-11-08 09:40:00,21.46,21.46,21.38,21.42,14000.0,11.6926,11.6926,11.649,11.6708,14000.0
2005-11-08 09:45:00,21.41,21.41,21.39,21.41,10400.0,11.6654,11.6654,11.6545,11.6654,10400.0
2005-11-08 09:50:00,21.41,21.45,21.41,21.41,18600.0,11.6654,11.6872,11.6654,11.6654,18600.0
2005-11-08 09:55:00,21.41,21.41,21.36,21.36,11000.0,11.6654,11.6654,11.6381,11.6381,11000.0
2005-11-08 10:00:00,21.37,21.38,21.34,21.34,15600.0,11.6436,11.649,11.6272,11.6272,15600.0
2005-11-08 10:05:00,21.36,21.39,21.36,21.38,53600.0,11.6381,11.6545,11.6381,11.649,53600.0
2005-11-08 10:10:00,21.38,21.38,21.28,21.3,27200.0,11.649,11.649,11.5945,11.6054,27200.0
2005-11-08 10:15:00,21.31,21.38,21.31,21.32,46200.0,11.6109,11.649,11.6109,11.6163,46200.0
2005-11-08 10:20:00,21.31,21.37,21.28,21.36,44000.0,11.6109,11.6436,11.5945,11.6381,44000.0
2005-11-08 10:25:00,21.38,21.38,21.32,21.35,23600.0,11.649,11.649,11.6163,11.6327,23600.0
2005-11-08 10:30:00,21.35,21.43,21.33,21.34,33600.0,11.6327,11.6763,11.6218,11.6272,33600.0
2005-11-08 10:35:00,21.34,21.35,21.33,21.35,16000.0,11.6272,11.6327,11.6218,11.6327,16000.0
2005-11-08 10:40:00,21.35,21.46,21.35,21.45,31400.0,11.6327,11.6926,11.6327,11.6872,31400.0
2005-11-08 10:45:00,21.41,21.48,21.37,21.48,21600.0,11.6654,11.7035,11.6436,11.7035,21600.0
2005-11-08 10:50:00,21.48,21.53,21.48,21.5,40800.0,11.7035,11.7307,11.7035,11.7144,40800.0
2005-11-08 10:55:00,21.5,21.51,21.45,21.46,36600.0,11.7144,11.7198,11.6872,11.6926,36600.0
2005-11-08 11:00:00,21.46,21.54,21.46,21.53,43200.0,11.6926,11.7362,11.6926,11.7307,43200.0
2005-11-08 11:05:00,21.54,21.54,21.51,21.52,39000.0,11.7362,11.7362,11.7198,11.7253,39000.0
2005-11-08 11:10:00,21.52,21.54,21.43,21.47,49800.0,11.7253,11.7362,11.6763,11.6981,49800.0
2005-11-08 11:15:00,21.47,21.52,21.47,21.52,66400.0,11.6981,11.7253,11.6981,11.7253,66400.0
2005-11-08 11:20:00,21.52,21.65,21.52,21.65,12600.0,11.7253,11.7961,11.7253,11.7961,12600.0
2005-11-08 11:25:00,21.65,21.65,21.59,21.6,25800.0,11.7961,11.7961,11.7634,11.7689,25800.0
2005-11-08 11:30:00,21.6,21.63,21.51,21.53,54800.0,11.7689,11.7852,11.7198,11.7307,54800.0
2005-11-08 11:35:00,21.53,21.54,21.42,21.42,19400.0,11.7307,11.7362,11.6708,11.6708,19400.0
2005-11-08 11:40:00,21.43,21.49,21.42,21.49,19200.0,11.6763,11.7089,11.6708,11.7089,19200.0
2005-11-08 11:45:00,21.5,21.54,21.5,21.53,23600.0,11.7144,11.7362,11.7144,11.7307,23600.0
2005-11-08 11:50:00,21.55,21.6,21.55,21.55,24800.0,11.7416,11.7689,11.7416,11.7416,24800.0
2005-11-08 11:55:00,21.54,21.56,21.5,21.5,16400.0,11.7362,11.7471,11.7144,11.7144,16400.0
2005-11-08 12:00:00,21.5,21.56,21.5,21.56,26400.0,11.7144,11.7471,11.7144,11.7471,26400.0
2005-11-08 12:05:00,21.56,21.61,21.56,21.59,16600.0,11.7471,11.7743,11.7471,11.7634,16600.0
2005-11-08 12:10:00,21.6,21.64,21.59,21.59,16600.0,11.7689,11.7907,11.7634,11.7634,16600.0
2005-11-08 12:15:00,21.59,21.6,21.57,21.57,9600.0,11.7634,11.7689,11.7525,11.7525,9600.0
2005-11-08 12:20:00,21.58,21.62,21.58,21.6,14000.0,11.758,11.7798,11.758,11.7689,14000.0
2005-11-08 12:25:00,21.6,21.68,21.6,21.66,14000.0,11.7689,11.8125,11.7689,11.8016,14000.0
2005-11-08 12:30:00,21.67,21.67,21.63,21.63,11200.0,11.807,11.807,11.7852,11.7852,11200.0
2005-11-08 12:35:00,21.62,21.62,21.6,21.61,11000.0,11.7798,11.7798,11.7689,11.7743,11000.0
2005-11-08 12:40:00,21.61,21.61,21.59,21.6,11000.0,11.7743,11.7743,11.7634,11.7689,11000.0
2005-11-08 12:45:00,21.6,21.61,21.6,21.61,7800.0,11.7689,11.7743,11.7689,11.7743,7800.0
2005-11-08 12:50:00,21.61,21.61,21.57,21.57,6400.0,11.7743,11.7743,11.7525,11.7525,6400.0
2005-11-08 12:55:00,21.58,21.64,21.58,21.64,17600.0,11.758,11.7907,11.758,11.7907,17600.0
2005-11-08 13:00:00,21.64,21.66,21.62,21.63,20400.0,11.7907,11.8016,11.7798,11.7852,20400.0
2005-11-08 13:05:00,21.63,21.66,21.62,21.62,18000.0,11.7852,11.8016,11.7798,11.7798,18000.0
2005-11-08 13:10:00,21.6,21.6,21.55,21.56,16400.0,11.7689,11.7689,11.7416,11.7471,16400.0
2005-11-08 13:15:00,21.56,21.56,21.52,21.53,11800.0,11.7471,11.7471,11.7253,11.7307,11800.0
2005-11-08 13:20:00,21.53,21.53,21.49,21.5,11200.0,11.7307,11.7307,11.7089,11.7144,11200.0
2005-11-08 13:25:00,21.5,21.54,21.43,21.54,45400.0,11.7144,11.7362,11.6763,11.7362,45400.0
2005-11-08 13:30:00,21.53,21.53,21.49,21.51,15200.0,11.7307,11.7307,11.7089,11.7198,15200.0
2005-11-08 13:35:00,21.51,21.51,21.5,21.5,14800.0,11.7198,11.7198,11.7144,11.7144,14800.0
2005-11-08 13:40:00,21.5,21.52,21.5,21.52,19200.0,11.7144,11.7253,11.7144,11.7253,19200.0
2005-11-08 13:45:00,21.52,21.56,21.52,21.54,21400.0,11.7253,11.7471,11.7253,11.7362,21400.0
2005-11-08 13:50:00,21.52,21.52,21.49,21.52,21600.0,11.7253,11.7253,11.7089,11.7253,21600.0
2005-11-08 13:55:00,21.52,21.56,21.52,21.56,10600.0,11.7253,11.7471,11.7253,11.7471,10600.0
2005-11-08 14:00:00,21.56,21.56,21.53,21.53,11400.0,11.7471,11.7471,11.7307,11.7307,11400.0
2005-11-08 14:05:00,21.53,21.57,21.52,21.56,18800.0,11.7307,11.7525,11.7253,11.7471,18800.0
2005-11-08 14:10:00,21.57,21.57,21.53,21.55,31600.0,11.7525,11.7525,11.7307,11.7416,31600.0
2005-11-08 14:15:00,21.54,21.56,21.54,21.55,20200.0,11.7362,11.7471,11.7362,11.7416,20200.0
2005-11-08 14:20:00,21.55,21.55,21.54,21.54,18400.0,11.7416,11.7416,11.7362,11.7362,18400.0
2005-11-08 14:25:00,21.54,21.54,21.52,21.53,12400.0,11.7362,11.7362,11.7253,11.7307,12400.0
2005-11-08 14:30:00,21.53,21.54,21.52,21.52,19400.0,11.7307,11.7362,11.7253,11.7253,19400.0
2005-11-08 14:35:00,21.52,21.52,21.5,21.51,35000.0,11.7253,11.7253,11.7144,11.7198,35000.0
2005-11-08 14:40:00,21.51,21.52,21.5,21.5,18800.0,11.7198,11.7253,11.7144,11.7144,18800.0
2005-11-08 14:45:00,21.5,21.56,21.5,21.55,37000.0,11.7144,11.7471,11.7144,11.7416,37000.0
2005-11-08 14:50:00,21.55,21.56,21.48,21.49,31800.0,11.7416,11.7471,11.7035,11.7089,31800.0
2005-11-08 14:55:00,21.49,21.5,21.49,21.49,8200.0,11.7089,11.7144,11.7089,11.7089,8200.0
2005-11-08 15:00:00,21.5,21.54,21.5,21.53,13600.0,11.7144,11.7362,11.7144,11.7307,13600.0
2005-11-08 15:05:00,21.53,21.6,21.52,21.58,18400.0,11.7307,11.7689,11.7253,11.758,18400.0
2005-11-08 15:10:00,21.6,21.66,21.6,21.66,16000.0,11.7689,11.8016,11.7689,11.8016,16000.0
2005-11-08 15:15:00,21.66,21.66,21.61,21.64,17400.0,11.8016,11.8016,11.7743,11.7907,17400.0
2005-11-08 15:20:00,21.63,21.63,21.59,21.59,19000.0,11.7852,11.7852,11.7634,11.7634,19000.0
2005-11-08 15:25:00,21.59,21.59,21.55,21.58,17200.0,11.7634,11.7634,11.7416,11.758,17200.0
2005-11-08 15:30:00,21.58,21.65,21.58,21.63,18400.0,11.758,11.7961,11.758,11.7852,18400.0
2005-11-08 15:35:00,21.63,21.64,21.55,21.55,34600.0,11.7852,11.7907,11.7416,11.7416,34600.0
2005-11-08 15:40:00,21.55,21.55,21.49,21.49,8400.0,11.7416,11.7416,11.7089,11.7089,8400.0
2005-11-08 15:45:00,21.5,21.55,21.5,21.52,18600.0,11.7144,11.7416,11.7144,11.7253,18600.0
2005-11-08 15:50:00,21.51,21.53,21.5,21.5,37800.0,11.7198,11.7307,11.7144,11.7144,37800.0
2005-11-08 15:55:00,21.51,21.55,21.51,21.53,24000.0,11.7198,11.7416,11.7198,11.7307,24000.0
2005-11-09 09:30:00,21.55,21.68,21.54,21.65,36800.0,11.7416,11.8125,11.7362,11.7961,36800.0
2005-11-09 09:35:00,21.68,21.73,21.57,21.57,13200.0,11.8125,11.8397,11.7525,11.7525,13200.0
2005-11-09 09:40:00,21.57,21.85,21.57,21.68,34800.0,11.7525,11.9051,11.7525,11.8125,34800.0
2005-11-09 09:45:00,21.66,21.72,21.6,21.64,23600.0,11.8016,11.8343,11.7689,11.7907,23600.0
2005-11-09 09:50:00,21.63,21.73,21.6,21.7,14200.0,11.7852,11.8397,11.7689,11.8234,14200.0
2005-11-09 09:55:00,21.68,21.7,21.64,21.7,12800.0,11.8125,11.8234,11.7907,11.8234,12800.0
2005-11-09 10:00:00,21.7,21.71,21.65,21.67,11000.0,11.8234,11.8288,11.7961,11.807,11000.0
2005-11-09 10:05:00,21.68,21.68,21.66,21.66,11400.0,11.8125,11.8125,11.8016,11.8016,11400.0
2005-11-09 10:10:00,21.66,21.66,21.65,21.66,9800.0,11.8016,11.8016,11.7961,11.8016,9800.0
2005-11-09 10:15:00,21.66,21.68,21.66,21.66,10600.0,11.8016,11.8125,11.8016,11.8016,10600.0
2005-11-09 10:20:00,21.66,21.66,21.63,21.65,10400.0,11.8016,11.8016,11.7852,11.7961,10400.0
2005-11-09 10:25:00,21.65,21.68,21.63,21.68,12200.0,11.7961,11.8125,11.7852,11.8125,12200.0
2005-11-09 10:30:00,21.68,21.74,21.66,21.67,29600.0,11.8125,11.8452,11.8016,11.807,29600.0
2005-11-09 10:35:00,21.68,21.71,21.66,21.68,25000.0,11.8125,11.8288,11.8016,11.8125,25000.0
2005-11-09 10:40:00,21.66,21.7,21.66,21.7,8200.0,11.8016,11.8234,11.8016,11.8234,8200.0
2005-11-09 10:45:00,21.7,21.75,21.7,21.75,14000.0,11.8234,11.8506,11.8234,11.8506,14000.0
2005-11-09 10:50:00,21.74,21.74,21.69,21.69,8400.0,11.8452,11.8452,11.8179,11.8179,8400.0
2005-11-09 10:55:00,21.68,21.68,21.64,21.68,10000.0,11.8125,11.8125,11.7907,11.8125,10000.0
2005-11-09 11:00:00,21.66,21.72,21.66,21.68,13400.0,11.8016,11.8343,11.8016,11.8125,13400.0
2005-11-09 11:05:00,21.68,21.68,21.64,21.64,12200.0,11.8125,11.8125,11.7907,11.7907,12200.0
2005-11-09 11:10:00,21.64,21.68,21.63,21.68,11600.0,11.7907,11.8125,11.7852,11.8125,11600.0
2005-11-09 11:15:00,21.68,21.68,21.62,21.63,11000.0,11.8125,11.8125,11.7798,11.7852,11000.0
2005-11-09 11:20:00,21.63,21.63,21.61,21.61,15400.0,11.7852,11.7852,11.7743,11.7743,15400.0
2005-11-09 11:25:00,21.62,21.62,21.59,21.59,12800.0,11.7798,11.7798,11.7634,11.7634,12800.0
2005-11-09 11:30:00,21.59,21.59,21.57,21.57,9400.0,11.7634,11.7634,11.7525,11.7525,9400.0
2005-11-09 11:35:00,21.57,21.64,21.57,21.64,18200.0,11.7525,11.7907,11.7525,11.7907,18200.0
2005-11-09 11:40:00,21.64,21.67,21.63,21.64,10200.0,11.7907,11.807,11.7852,11.7907,10200.0
2005-11-09 11:45:00,21.64,21.64,21.6,21.6,10600.0,11.7907,11.7907,11.7689,11.7689,10600.0
2005-11-09 11:50:00,21.61,21.67,21.61,21.67,7000.0,11.7743,11.807,11.7743,11.807,7000.0
2005-11-09 11:55:00,21.66,21.73,21.66,21.73,19200.0,11.8016,11.8397,11.8016,11.8397,19200.0
2005-11-09 12:00:00,21.73,21.73,21.68,21.68,8200.0,11.8397,11.8397,11.8125,11.8125,8200.0
2005-11-09 12:05:00,21.69,21.73,21.69,21.73,4000.0,11.8179,11.8397,11.8179,11.8397,4000.0
2005-11-09 12:10:00,21.73,21.74,21.72,21.74,6600.0,11.8397,11.8452,11.8343,11.8452,6600.0
2005-11-09 12:15:00,21.74,21.84,21.74,21.83,19800.0,11.8452,11.8996,11.8452,11.8942,19800.0
2005-11-09 12:20:00,21.83,21.93,21.83,21.92,23800.0,11.8942,11.9487,11.8942,11.9432,23800.0
2005-11-09 12:25:00,21.93,21.98,21.93,21.96,10800.0,11.9487,11.9759,11.9487,11.965,10800.0
2005-11-09 12:30:00,21.95,21.95,21.89,21.89,27800.0,11.9596,11.9596,11.9269,11.9269,27800.0
2005-11-09 12:35:00,21.89,21.94,21.88,21.94,14800.0,11.9269,11.9541,11.9214,11.9541,14800.0
2005-11-09 12:40:00,21.94,21.94,21.86,21.88,19400.0,11.9541,11.9541,11.9105,11.9214,19400.0
2005-11-09 12:45:00,21.89,21.93,21.89,21.93,19800.0,11.9269,11.9487,11.9269,11.9487,19800.0
2005-11-09 12:50:00,21.93,22.0,21.93,21.98,23000.0,11.9487,11.9868,11.9487,11.9759,23000.0
2005-11-09 12:55:00,21.98,21.98,21.95,21.96,3400.0,11.9759,11.9759,11.9596,11.965,3400.0
2005-11-09 13:00:00,21.96,21.96,21.86,21.86,16600.0,11.965,11.965,11.9105,11.9105,16600.0
2005-11-09 13:05:00,21.85,21.89,21.85,21.89,6000.0,11.9051,11.9269,11.9051,11.9269,6000.0
2005-11-09 13:10:00,21.88,21.88,21.88,21.88,1800.0,11.9214,11.9214,11.9214,11.9214,1800.0
2005-11-09 13:15:00,21.89,21.89,21.88,21.88,3200.0,11.9269,11.9269,11.9214,11.9214,3200.0
2005-11-09 13:20:00,21.89,21.9,21.88,21.88,8600.0,11.9269,11.9323,11.9214,11.9214,8600.0
2005-11-09 13:25:00,21.88,21.88,21.87,21.88,1200.0,11.9214,11.9214,11.916,11.9214,1200.0
2005-11-09 13:30:00,21.88,21.96,21.88,21.96,12000.0,11.9214,11.965,11.9214,11.965,12000.0
2005-11-09 13:35:00,21.95,21.99,21.95,21.99,11000.0,11.9596,11.9814,11.9596,11.9814,11000.0
2005-11-09 13:40:00,21.98,22.02,21.98,22.01,16400.0,11.9759,11.9977,11.9759,11.9923,16400.0
2005-11-09 13:45:00,22.02,22.08,22.02,22.08,21000.0,11.9977,12.0304,11.9977,12.0304,21000.0
2005-11-09 13:50:00,22.08,22.08,21.99,21.99,31000.0,12.0304,12.0304,11.9814,11.9814,31000.0
2005-11-09 13:55:00,21.99,22.07,21.99,22.07,20800.0,11.9814,12.025,11.9814,12.025,20800.0
2005-11-09 14:00:00,22.07,22.07,21.98,21.99,18600.0,12.025,12.025,11.9759,11.9814,18600.0
2005-11-09 14:05:00,21.98,22.0,21.95,21.99,13000.0,11.9759,11.9868,11.9596,11.9814,13000.0
2005-11-09 14:10:00,22.0,22.01,21.99,22.0,16400.0,11.9868,11.9923,11.9814,11.9868,16400.0
2005-11-09 14:15:00,22.01,22.03,21.97,21.97,19800.0,11.9923,12.0032,11.9705,11.9705,19800.0
2005-11-09 14:20:00,21.97,21.97,21.91,21.91,10200.0,11.9705,11.9705,11.9378,11.9378,10200.0
2005-11-09 14:25:00,21.91,21.92,21.89,21.92,10600.0,11.9378,11.9432,11.9269,11.9432,10600.0
2005-11-09 14:30:00,21.92,21.96,21.92,21.96,19600.0,11.9432,11.965,11.9432,11.965,19600.0
2005-11-09 14:35:00,21.96,22.02,21.95,22.02,17400.0,11.965,11.9977,11.9596,11.9977,17400.0
2005-11-09 14:40:00,22.03,22.03,21.97,21.97,23200.0,12.0032,12.0032,11.9705,11.9705,23200.0
2005-11-09 14:45:00,21.97,21.99,21.97,21.98,12400.0,11.9705,11.9814,11.9705,11.9759,12400.0
2005-11-09 14:50:00,21.98,21.98,21.93,21.94,23000.0,11.9759,11.9759,11.9487,11.9541,23000.0
2005-11-09 14:55:00,21.93,21.94,21.93,21.93,16200.0,11.9487,11.9541,11.9487,11.9487,16200.0
2005-11-09 15:00:00,21.93,21.93,21.92,21.92,12200.0,11.9487,11.9487,11.9432,11.9432,12200.0
2005-11-09 15:05:00,21.92,21.93,21.91,21.93,16400.0,11.9432,11.9487,11.9378,11.9487,16400.0
2005-11-09 15:10:00,21.93,21.93,21.89,21.92,22600.0,11.9487,11.9487,11.9269,11.9432,22600.0
2005-11-09 15:15:00,21.92,21.95,21.92,21.95,22000.0,11.9432,11.9596,11.9432,11.9596,22000.0
2005-11-09 15:20:00,21.95,21.95,21.93,21.93,11000.0,11.9596,11.9596,11.9487,11.9487,11000.0
2005-11-09 15:25:00,21.93,21.93,21.92,21.93,7200.0,11.9487,11.9487,11.9432,11.9487,7200.0
2005-11-09 15:30:00,21.93,21.95,21.92,21.95,11200.0,11.9487,11.9596,11.9432,11.9596,11200.0
2005-11-09 15:35:00,21.95,21.99,21.9,21.91,25000.0,11.9596,11.9814,11.9323,11.9378,25000.0
2005-11-09 15:40:00,21.92,21.97,21.92,21.92,52000.0,11.9432,11.9705,11.9432,11.9432,52000.0
2005-11-09 15:45:00,21.93,21.97,21.92,21.93,37000.0,11.9487,11.9705,11.9432,11.9487,37000.0
2005-11-09 15:50:00,21.93,21.93,21.9,21.92,48000.0,11.9487,11.9487,11.9323,11.9432,48000.0
2005-11-09 15:55:00,21.92,21.94,21.91,21.93,77200.0,11.9432,11.9541,11.9378,11.9487,77200.0
2005-11-10 09:30:00,21.94,22.05,21.94,22.05,21800.0,11.9541,12.0141,11.9541,12.0141,21800.0
2005-11-10 09:35:00,22.05,22.06,21.98,21.98,18200.0,12.0141,12.0195,11.9759,11.9759,18200.0
2005-11-10 09:40:00,21.96,22.0,21.9,21.97,12600.0,11.965,11.9868,11.9323,11.9705,12600.0
2005-11-10 09:45:00,21.95,21.98,21.88,21.88,27200.0,11.9596,11.9759,11.9214,11.9214,27200.0
2005-11-10 09:50:00,21.88,21.99,21.88,21.95,19400.0,11.9214,11.9814,11.9214,11.9596,19400.0
2005-11-10 09:55:00,21.96,21.97,21.9,21.91,14600.0,11.965,11.9705,11.9323,11.9378,14600.0
2005-11-10 10:00:00,21.91,21.95,21.88,21.88,17000.0,11.9378,11.9596,11.9214,11.9214,17000.0
2005-11-10 10:05:00,21.89,21.9,21.84,21.86,34000.0,11.9269,11.9323,11.8996,11.9105,34000.0
2005-11-10 10:10:00,21.85,21.85,21.79,21.8,26800.0,11.9051,11.9051,11.8724,11.8779,26800.0
2005-11-10 10:15:00,21.8,21.8,21.64,21.68,34800.0,11.8779,11.8779,11.7907,11.8125,34800.0
2005-11-10 10:20:00,21.68,21.79,21.68,21.75,28600.0,11.8125,11.8724,11.8125,11.8506,28600.0
2005-11-10 10:25:00,21.75,21.77,21.71,21.73,32800.0,11.8506,11.8615,11.8288,11.8397,32800.0
2005-11-10 10:30:00,21.73,21.73,21.67,21.69,15200.0,11.8397,11.8397,11.807,11.8179,15200.0
2005-11-10 10:35:00,21.69,21.69,21.65,21.66,115200.0,11.8179,11.8179,11.7961,11.8016,115200.0
2005-11-10 10:40:00,21.66,21.66,21.59,21.6,25400.0,11.8016,11.8016,11.7634,11.7689,25400.0
2005-11-10 10:45:00,21.6,21.6,21.57,21.59,12800.0,11.7689,11.7689,11.7525,11.7634,12800.0
2005-11-10 10:50:00,21.59,21.65,21.58,21.61,42000.0,11.7634,11.7961,11.758,11.7743,42000.0
2005-11-10 10:55:00,21.61,21.62,21.59,21.61,40600.0,11.7743,11.7798,11.7634,11.7743,40600.0
2005-11-10 11:00:00,21.62,21.64,21.61,21.62,27600.0,11.7798,11.7907,11.7743,11.7798,27600.0
2005-11-10 11:05:00,21.62,21.7,21.61,21.69,32600.0,11.7798,11.8234,11.7743,11.8179,32600.0
2005-11-10 11:10:00,21.68,21.69,21.66,21.67,12200.0,11.8125,11.8179,11.8016,11.807,12200.0
2005-11-10 11:15:00,21.67,21.68,21.66,21.68,21200.0,11.807,11.8125,11.8016,11.8125,21200.0
2005-11-10 11:20:00,21.67,21.68,21.63,21.64,17200.0,11.807,11.8125,11.7852,11.7907,17200.0
2005-11-10 11:25:00,21.64,21.67,21.63,21.67,9800.0,11.7907,11.807,11.7852,11.807,9800.0
2005-11-10 11:30:00,21.67,21.68,21.62,21.62,8400.0,11.807,11.8125,11.7798,11.7798,8400.0
2005-11-10 11:35:00,21.64,21.65,21.59,21.6,18400.0,11.7907,11.7961,11.7634,11.7689,18400.0
2005-11-10 11:40:00,21.6,21.61,21.58,21.61,13800.0,11.7689,11.7743,11.758,11.7743,13800.0
2005-11-10 11:45:00,21.61,21.62,21.59,21.59,11000.0,11.7743,11.7798,11.7634,11.7634,11000.0
2005-11-10 11:50:00,21.6,21.67,21.6,21.65,20600.0,11.7689,11.807,11.7689,11.7961,20600.0
2005-11-10 11:55:00,21.66,21.67,21.64,21.67,10000.0,11.8016,11.807,11.7907,11.807,10000.0
2005-11-10 12:00:00,21.67,21.67,21.62,21.63,13200.0,11.807,11.807,11.7798,11.7852,13200.0
2005-11-10 12:05:00,21.63,21.63,21.61,21.63,8000.0,11.7852,11.7852,11.7743,11.7852,8000.0
2005-11-10 12:10:00,21.61,21.61,21.56,21.58,14200.0,11.7743,11.7743,11.7471,11.758,14200.0
2005-11-10 12:15:00,21.58,21.61,21.58,21.59,18000.0,11.758,11.7743,11.758,11.7634,18000.0
2005-11-10 12:20:00,21.6,21.6,21.55,21.55,9800.0,11.7689,11.7689,11.7416,11.7416,9800.0
2005-11-10 12:25:00,21.56,21.63,21.54,21.61,26400.0,11.7471,11.7852,11.7362,11.7743,26400.0
2005-11-10 12:30:00,21.61,21.63,21.58,21.61,24200.0,11.7743,11.7852,11.758,11.7743,24200.0
2005-11-10 12:35:00,21.6,21.6,21.56,21.57,10400.0,11.7689,11.7689,11.7471,11.7525,10400.0
2005-11-10 12:40:00,21.57,21.58,21.57,21.58,9400.0,11.7525,11.758,11.7525,11.758,9400.0
2005-11-10 12:45:00,21.59,21.61,21.57,21.61,19200.0,11.7634,11.7743,11.7525,11.7743,19200.0
2005-11-10 12:50:00,21.63,21.64,21.58,21.58,16600.0,11.7852,11.7907,11.758,11.758,16600.0
2005-11-10 12:55:00,21.58,21.61,21.58,21.61,18600.0,11.758,11.7743,11.758,11.7743,18600.0
2005-11-10 13:00:00,21.63,21.74,21.61,21.74,30600.0,11.7852,11.8452,11.7743,11.8452,30600.0
2005-11-10 13:05:00,21.74,21.75,21.7,21.72,34800.0,11.8452,11.8506,11.8234,11.8343,34800.0
2005-11-10 13:10:00,21.72,21.73,21.67,21.71,31000.0,11.8343,11.8397,11.807,11.8288,31000.0
2005-11-10 13:15:00,21.7,21.73,21.68,21.68,16800.0,11.8234,11.8397,11.8125,11.8125,16800.0
2005-11-10 13:20:00,21.68,21.7,21.64,21.65,16400.0,11.8125,11.8234,11.7907,11.7961,16400.0
2005-11-10 13:25:00,21.64,21.66,21.64,21.64,24800.0,11.7907,11.8016,11.7907,11.7907,24800.0
2005-11-10 13:30:00,21.65,21.67,21.64,21.65,39400.0,11.7961,11.807,11.7907,11.7961,39400.0
2005-11-10 13:35:00,21.65,21.75,21.64,21.74,29400.0,11.7961,11.8506,11.7907,11.8452,29400.0
2005-11-10 13:40:00,21.74,21.77,21.74,21.77,29200.0,11.8452,11.8615,11.8452,11.8615,29200.0
2005-11-10 13:45:00,21.77,21.8,21.75,21.76,25000.0,11.8615,11.8779,11.8506,11.8561,25000.0
2005-11-10 13:50:00,21.76,21.85,21.74,21.85,40400.0,11.8561,11.9051,11.8452,11.9051,40400.0
2005-11-10 13:55:00,21.84,21.89,21.81,21.81,28600.0,11.8996,11.9269,11.8833,11.8833,28600.0
2005-11-10 14:00:00,21.81,21.84,21.81,21.82,17200.0,11.8833,11.8996,11.8833,11.8888,17200.0
2005-11-10 14:05:00,21.82,21.82,21.79,21.8,19800.0,11.8888,11.8888,11.8724,11.8779,19800.0
2005-11-10 14:10:00,21.81,21.82,21.78,21.82,12200.0,11.8833,11.8888,11.867,11.8888,12200.0
2005-11-10 14:15:00,21.82,21.82,21.77,21.78,8800.0,11.8888,11.8888,11.8615,11.867,8800.0
2005-11-10 14:20:00,21.77,21.78,21.76,21.78,4400.0,11.8615,11.867,11.8561,11.867,4400.0
2005-11-10 14:25:00,21.78,21.82,21.78,21.82,11600.0,11.867,11.8888,11.867,11.8888,11600.0
2005-11-10 14:30:00,21.82,21.83,21.79,21.8,22000.0,11.8888,11.8942,11.8724,11.8779,22000.0
2005-11-10 14:35:00,21.81,21.81,21.8,21.81,13200.0,11.8833,11.8833,11.8779,11.8833,13200.0
2005-11-10 14:40:00,21.81,21.81,21.77,21.78,16000.0,11.8833,11.8833,11.8615,11.867,16000.0
2005-11-10 14:45:00,21.78,21.81,21.78,21.81,24000.0,11.867,11.8833,11.867,11.8833,24000.0
2005-11-10 14:50:00,21.81,21.82,21.78,21.79,14600.0,11.8833,11.8888,11.867,11.8724,14600.0
2005-11-10 14:55:00,21.8,21.87,21.8,21.83,23000.0,11.8779,11.916,11.8779,11.8942,23000.0
2005-11-10 15:00:00,21.82,21.9,21.82,21.9,25200.0,11.8888,11.9323,11.8888,11.9323,25200.0
2005-11-10 15:05:00,21.89,21.9,21.86,21.86,21000.0,11.9269,11.9323,11.9105,11.9105,21000.0
2005-11-10 15:10:00,21.87,21.91,21.87,21.89,20400.0,11.916,11.9378,11.916,11.9269,20400.0
2005-11-10 15:15:00,21.89,21.91,21.88,21.89,34400.0,11.9269,11.9378,11.9214,11.9269,34400.0
2005-11-10 15:20:00,21.89,21.91,21.87,21.89,20000.0,11.9269,11.9378,11.916,11.9269,20000.0
2005-11-10 15:25:00,21.88,21.91,21.86,21.91,11200.0,11.9214,11.9378,11.9105,11.9378,11200.0
2005-11-10 15:30:00,21.91,21.92,21.89,21.89,27400.0,11.9378,11.9432,11.9269,11.9269,27400.0
2005-11-10 15:35:00,21.89,21.92,21.89,21.9,39800.0,11.9269,11.9432,11.9269,11.9323,39800.0
2005-11-10 15:40:00,21.89,21.9,21.86,21.87,19400.0,11.9269,11.9323,11.9105,11.916,19400.0
2005-11-10 15:45:00,21.86,21.86,21.83,21.83,20200.0,11.9105,11.9105,11.8942,11.8942,20200.0
2005-11-10 15:50:00,21.84,21.89,21.84,21.87,27800.0,11.8996,11.9269,11.8996,11.916,27800.0
2005-11-10 15:55:00,21.87,21.91,21.86,21.89,41600.0,11.916,11.9378,11.9105,11.9269,41600.0
2005-11-11 09:30:00,21.9,21.9,21.71,21.71,17800.0,11.9323,11.9323,11.8288,11.8288,17800.0
2005-11-11 09:35:00,21.71,21.85,21.69,21.85,10600.0,11.8288,11.9051,11.8179,11.9051,10600.0
2005-11-11 09:40:00,21.83,21.85,21.7,21.7,17600.0,11.8942,11.9051,11.8234,11.8234,17600.0
2005-11-11 09:45:00,21.68,21.74,21.68,21.71,13200.0,11.8125,11.8452,11.8125,11.8288,13200.0
2005-11-11 09:50:00,21.7,21.7,21.68,21.7,16000.0,11.8234,11.8234,11.8125,11.8234,16000.0
2005-11-11 09:55:00,21.69,21.7,21.62,21.68,19400.0,11.8179,11.8234,11.7798,11.8125,19400.0
2005-11-11 10:00:00,21.68,21.68,21.65,21.65,11800.0,11.8125,11.8125,11.7961,11.7961,11800.0
2005-11-11 10:05:00,21.63,21.67,21.62,21.67,15800.0,11.7852,11.807,11.7798,11.807,15800.0
2005-11-11 10:10:00,21.67,21.72,21.66,21.68,15800.0,11.807,11.8343,11.8016,11.8125,15800.0
2005-11-11 10:15:00,21.68,21.68,21.64,21.65,2600.0,11.8125,11.8125,11.7907,11.7961,2600.0
2005-11-11 10:20:00,21.64,21.77,21.61,21.74,22000.0,11.7907,11.8615,11.7743,11.8452,22000.0
2005-11-11 10:25:00,21.71,21.72,21.68,21.68,1800.0,11.8288,11.8343,11.8125,11.8125,1800.0
2005-11-11 10:30:00,21.68,21.68,21.62,21.63,17200.0,11.8125,11.8125,11.7798,11.7852,17200.0
2005-11-11 10:35:00,21.63,21.64,21.6,21.6,16200.0,11.7852,11.7907,11.7689,11.7689,16200.0
2005-11-11 10:40:00,21.61,21.65,21.61,21.65,28000.0,11.7743,11.7961,11.7743,11.7961,28000.0
2005-11-11 10:45:00,21.64,21.64,21.59,21.59,20600.0,11.7907,11.7907,11.7634,11.7634,20600.0
2005-11-11 10:50:00,21.59,21.59,21.57,21.58,21200.0,11.7634,11.7634,11.7525,11.758,21200.0
2005-11-11 10:55:00,21.58,21.58,21.55,21.56,17400.0,11.758,11.758,11.7416,11.7471,17400.0
2005-11-11 11:00:00,21.57,21.58,21.54,21.54,10200.0,11.7525,11.758,11.7362,11.7362,10200.0
2005-11-11 11:05:00,21.55,21.61,21.55,21.6,17600.0,11.7416,11.7743,11.7416,11.7689,17600.0
2005-11-11 11:10:00,21.61,21.61,21.6,21.6,5600.0,11.7743,11.7743,11.7689,11.7689,5600.0
2005-11-11 11:15:00,21.61,21.61,21.57,21.57,13400.0,11.7743,11.7743,11.7525,11.7525,13400.0
2005-11-11 11:20:00,21.58,21.59,21.57,21.59,12400.0,11.758,11.7634,11.7525,11.7634,12400.0
2005-11-11 11:25:00,21.59,21.64,21.59,21.64,15200.0,11.7634,11.7907,11.7634,11.7907,15200.0
2005-11-11 11:30:00,21.64,21.64,21.6,21.6,10400.0,11.7907,11.7907,11.7689,11.7689,10400.0
2005-11-11 11:35:00,21.6,21.65,21.59,21.65,11000.0,11.7689,11.7961,11.7634,11.7961,11000.0
2005-11-11 11:40:00,21.64,21.65,21.64,21.64,2800.0,11.7907,11.7961,11.7907,11.7907,2800.0
2005-11-11 11:45:00,21.64,21.64,21.62,21.62,4000.0,11.7907,11.7907,11.7798,11.7798,4000.0
2005-11-11 11:50:00,21.61,21.62,21.61,21.61,5200.0,11.7743,11.7798,11.7743,11.7743,5200.0
2005-11-11 11:55:00,21.61,21.62,21.61,21.61,19800.0,11.7743,11.7798,11.7743,11.7743,19800.0
2005-11-11 12:00:00,21.61,21.62,21.61,21.61,7200.0,11.7743,11.7798,11.7743,11.7743,7200.0
2005-11-11 12:05:00,21.61,21.61,21.6,21.61,11200.0,11.7743,11.7743,11.7689,11.7743,11200.0
2005-11-11 12:10:00,21.61,21.61,21.61,21.61,19400.0,11.7743,11.7743,11.7743,11.7743,19400.0
2005-11-11 12:15:00,21.61,21.61,21.61,21.61,2400.0,11.7743,11.7743,11.7743,11.7743,2400.0
2005-11-11 12:20:00,21.61,21.61,21.61,21.61,5000.0,11.7743,11.7743,11.7743,11.7743,5000.0
2005-11-11 12:25:00,21.61,21.61,21.58,21.58,7200.0,11.7743,11.7743,11.758,11.758,7200.0
2005-11-11 12:30:00,21.59,21.59,21.58,21.59,11800.0,11.7634,11.7634,11.758,11.7634,11800.0
2005-11-11 12:35:00,21.6,21.6,21.6,21.6,11800.0,11.7689,11.7689,11.7689,11.7689,11800.0
2005-11-11 12:40:00,21.6,21.6,21.59,21.59,8200.0,11.7689,11.7689,11.7634,11.7634,8200.0
2005-11-11 12:45:00,21.58,21.58,21.57,21.57,4600.0,11.758,11.758,11.7525,11.7525,4600.0
2005-11-11 12:50:00,21.57,21.58,21.55,21.57,11200.0,11.7525,11.758,11.7416,11.7525,11200.0
2005-11-11 12:55:00,21.56,21.56,21.53,21.53,9200.0,11.7471,11.7471,11.7307,11.7307,9200.0
2005-11-11 13:00:00,21.53,21.56,21.53,21.56,37200.0,11.7307,11.7471,11.7307,11.7471,37200.0
2005-11-11 13:05:00,21.56,21.56,21.53,21.53,25200.0,11.7471,11.7471,11.7307,11.7307,25200.0
2005-11-11 13:10:00,21.54,21.54,21.52,21.52,9200.0,11.7362,11.7362,11.7253,11.7253,9200.0
2005-11-11 13:15:00,21.53,21.54,21.52,21.54,13000.0,11.7307,11.7362,11.7253,11.7362,13000.0
2005-11-11 13:20:00,21.54,21.58,21.54,21.58,19200.0,11.7362,11.758,11.7362,11.758,19200.0
2005-11-11 13:25:00,21.58,21.58,21.56,21.57,7000.0,11.758,11.758,11.7471,11.7525,7000.0
2005-11-11 13:30:00,21.57,21.58,21.56,21.58,28000.0,11.7525,11.758,11.7471,11.758,28000.0
2005-11-11 13:35:00,21.57,21.58,21.56,21.57,11200.0,11.7525,11.758,11.7471,11.7525,11200.0
2005-11-11 13:40:00,21.57,21.57,21.56,21.56,8400.0,11.7525,11.7525,11.7471,11.7471,8400.0
2005-11-11 13:45:00,21.56,21.56,21.55,21.55,9800.0,11.7471,11.7471,11.7416,11.7416,9800.0
2005-11-11 13:50:00,21.55,21.57,21.53,21.56,52800.0,11.7416,11.7525,11.7307,11.7471,52800.0
2005-11-11 13:55:00,21.56,21.56,21.52,21.52,8400.0,11.7471,11.7471,11.7253,11.7253,8400.0
2005-11-11 14:00:00,21.52,21.54,21.5,21.53,11800.0,11.7253,11.7362,11.7144,11.7307,11800.0
2005-11-11 14:05:00,21.52,21.54,21.51,21.54,10800.0,11.7253,11.7362,11.7198,11.7362,10800.0
2005-11-11 14:10:00,21.54,21.55,21.54,21.54,6600.0,11.7362,11.7416,11.7362,11.7362,6600.0
2005-11-11 14:15:00,21.54,21.54,21.5,21.5,12000.0,11.7362,11.7362,11.7144,11.7144,12000.0
2005-11-11 14:20:00,21.5,21.5,21.49,21.49,12000.0,11.7144,11.7144,11.7089,11.7089,12000.0
2005-11-11 14:25:00,21.49,21.56,21.49,21.56,15600.0,11.7089,11.7471,11.7089,11.7471,15600.0
2005-11-11 14:30:00,21.55,21.59,21.55,21.59,12600.0,11.7416,11.7634,11.7416,11.7634,12600.0
2005-11-11 14:35:00,21.59,21.6,21.58,21.6,19200.0,11.7634,11.7689,11.758,11.7689,19200.0
2005-11-11 14:40:00,21.6,21.6,21.5,21.52,17400.0,11.7689,11.7689,11.7144,11.7253,17400.0
2005-11-11 14:45:00,21.53,21.54,21.5,21.53,10600.0,11.7307,11.7362,11.7144,11.7307,10600.0
2005-11-11 14:50:00,21.54,21.59,21.53,21.59,12200.0,11.7362,11.7634,11.7307,11.7634,12200.0
2005-11-11 14:55:00,21.59,21.61,21.59,21.6,6400.0,11.7634,11.7743,11.7634,11.7689,6400.0
2005-11-11 15:00:00,21.61,21.61,21.6,21.61,5800.0,11.7743,11.7743,11.7689,11.7743,5800.0
2005-11-11 15:05:00,21.61,21.61,21.58,21.59,9200.0,11.7743,11.7743,11.758,11.7634,9200.0
2005-11-11 15:10:00,21.59,21.61,21.59,21.61,12600.0,11.7634,11.7743,11.7634,11.7743,12600.0
2005-11-11 15:15:00,21.61,21.61,21.59,21.6,8400.0,11.7743,11.7743,11.7634,11.7689,8400.0
2005-11-11 15:20:00,21.61,21.61,21.6,21.6,11200.0,11.7743,11.7743,11.7689,11.7689,11200.0
2005-11-11 15:25:00,21.59,21.61,21.59,21.6,8200.0,11.7634,11.7743,11.7634,11.7689,8200.0
2005-11-11 15:30:00,21.61,21.61,21.59,21.6,7400.0,11.7743,11.7743,11.7634,11.7689,7400.0
2005-11-11 15:35:00,21.59,21.59,21.58,21.58,21600.0,11.7634,11.7634,11.758,11.758,21600.0
2005-11-11 15:40:00,21.58,21.61,21.58,21.61,37800.0,11.758,11.7743,11.758,11.7743,37800.0
2005-11-11 15:45:00,21.61,21.61,21.61,21.61,23200.0,11.7743,11.7743,11.7743,11.7743,23200.0
2005-11-11 15:50:00,21.61,21.61,21.6,21.61,32400.0,11.7743,11.7743,11.7689,11.7743,32400.0
2005-11-11 15:55:00,21.6,21.61,21.6,21.61,20600.0,11.7689,11.7743,11.7689,11.7743,20600.0
2005-11-14 09:30:00,21.53,21.59,21.53,21.59,26600.0,11.7307,11.7634,11.7307,11.7634,26600.0
2005-11-14 09:35:00,21.58,21.58,21.48,21.49,19200.0,11.758,11.758,11.7035,11.7089,19200.0
2005-11-14 09:40:00,21.5,21.57,21.45,21.49,20600.0,11.7144,11.7525,11.6872,11.7089,20600.0
2005-11-14 09:45:00,21.5,21.57,21.43,21.43,37800.0,11.7144,11.7525,11.6763,11.6763,37800.0
2005-11-14 09:50:00,21.43,21.51,21.41,21.5,20200.0,11.6763,11.7198,11.6654,11.7144,20200.0
2005-11-14 09:55:00,21.5,21.5,21.42,21.45,25200.0,11.7144,11.7144,11.6708,11.6872,25200.0
2005-11-14 10:00:00,21.45,21.52,21.43,21.46,22400.0,11.6872,11.7253,11.6763,11.6926,22400.0
2005-11-14 10:05:00,21.46,21.46,21.4,21.42,14200.0,11.6926,11.6926,11.6599,11.6708,14200.0
2005-11-14 10:10:00,21.42,21.44,21.41,21.42,23400.0,11.6708,11.6817,11.6654,11.6708,23400.0
2005-11-14 10:15:00,21.42,21.45,21.39,21.45,15600.0,11.6708,11.6872,11.6545,11.6872,15600.0
2005-11-14 10:20:00,21.46,21.5,21.46,21.49,19400.0,11.6926,11.7144,11.6926,11.7089,19400.0
2005-11-14 10:25:00,21.48,21.48,21.43,21.43,15400.0,11.7035,11.7035,11.6763,11.6763,15400.0
2005-11-14 10:30:00,21.44,21.49,21.44,21.45,35800.0,11.6817,11.7089,11.6817,11.6872,35800.0
2005-11-14 10:35:00,21.47,21.49,21.46,21.48,11200.0,11.6981,11.7089,11.6926,11.7035,11200.0
2005-11-14 10:40:00,21.48,21.51,21.48,21.48,13800.0,11.7035,11.7198,11.7035,11.7035,13800.0
2005-11-14 10:45:00,21.48,21.49,21.47,21.48,4800.0,11.7035,11.7089,11.6981,11.7035,4800.0
2005-11-14 10:50:00,21.49,21.5,21.49,21.5,6000.0,11.7089,11.7144,11.7089,11.7144,6000.0
2005-11-14 10:55:00,21.49,21.5,21.49,21.5,19400.0,11.7089,11.7144,11.7089,11.7144,19400.0
2005-11-14 11:00:00,21.5,21.5,21.48,21.49,10800.0,11.7144,11.7144,11.7035,11.7089,10800.0
2005-11-14 11:05:00,21.49,21.52,21.49,21.5,21400.0,11.7089,11.7253,11.7089,11.7144,21400.0
2005-11-14 11:10:00,21.5,21.55,21.5,21.54,13600.0,11.7144,11.7416,11.7144,11.7362,13600.0
2005-11-14 11:15:00,21.53,21.57,21.53,21.56,10600.0,11.7307,11.7525,11.7307,11.7471,10600.0
2005-11-14 11:20:00,21.56,21.57,21.53,21.54,15000.0,11.7471,11.7525,11.7307,11.7362,15000.0
2005-11-14 11:25:00,21.54,21.54,21.52,21.52,10200.0,11.7362,11.7362,11.7253,11.7253,10200.0
2005-11-14 11:30:00,21.52,21.52,21.49,21.51,16800.0,11.7253,11.7253,11.7089,11.7198,16800.0
2005-11-14 11:35:00,21.5,21.5,21.47,21.47,10400.0,11.7144,11.7144,11.6981,11.6981,10400.0
2005-11-14 11:40:00,21.47,21.51,21.44,21.48,34800.0,11.6981,11.7198,11.6817,11.7035,34800.0
2005-11-14 11:45:00,21.48,21.48,21.41,21.41,13200.0,11.7035,11.7035,11.6654,11.6654,13200.0
2005-11-14 11:50:00,21.41,21.46,21.41,21.45,8800.0,11.6654,11.6926,11.6654,11.6872,8800.0
2005-11-14 11:55:00,21.45,21.45,21.44,21.45,11600.0,11.6872,11.6872,11.6817,11.6872,11600.0
2005-11-14 12:00:00,21.45,21.45,21.43,21.43,6200.0,11.6872,11.6872,11.6763,11.6763,6200.0
2005-11-14 12:05:00,21.43,21.46,21.41,21.45,23800.0,11.6763,11.6926,11.6654,11.6872,23800.0
2005-11-14 12:10:00,21.46,21.46,21.44,21.46,7000.0,11.6926,11.6926,11.6817,11.6926,7000.0
2005-11-14 12:15:00,21.46,21.51,21.45,21.51,13400.0,11.6926,11.7198,11.6872,11.7198,13400.0
2005-11-14 12:20:00,21.52,21.54,21.52,21.53,13000.0,11.7253,11.7362,11.7253,11.7307,13000.0
2005-11-14 12:25:00,21.53,21.55,21.53,21.55,10200.0,11.7307,11.7416,11.7307,11.7416,10200.0
2005-11-14 12:30:00,21.55,21.56,21.55,21.56,6800.0,11.7416,11.7471,11.7416,11.7471,6800.0
2005-11-14 12:35:00,21.56,21.57,21.56,21.57,9200.0,11.7471,11.7525,11.7471,11.7525,9200.0
2005-11-14 12:40:00,21.57,21.58,21.56,21.56,11800.0,11.7525,11.758,11.7471,11.7471,11800.0
2005-11-14 12:45:00,21.56,21.56,21.56,21.56,8600.0,11.7471,11.7471,11.7471,11.7471,8600.0
2005-11-14 12:50:00,21.56,21.56,21.55,21.55,12800.0,11.7471,11.7471,11.7416,11.7416,12800.0
2005-11-14 12:55:00,21.56,21.56,21.53,21.53,21800.0,11.7471,11.7471,11.7307,11.7307,21800.0
2005-11-14 13:00:00,21.54,21.55,21.53,21.54,13800.0,11.7362,11.7416,11.7307,11.7362,13800.0
2005-11-14 13:05:00,21.54,21.57,21.54,21.55,14800.0,11.7362,11.7525,11.7362,11.7416,14800.0
2005-11-14 13:10:00,21.55,21.55,21.54,21.54,6400.0,11.7416,11.7416,11.7362,11.7362,6400.0
2005-11-14 13:15:00,21.54,21.58,21.54,21.57,7600.0,11.7362,11.758,11.7362,11.7525,7600.0
2005-11-14 13:20:00,21.57,21.57,21.52,21.52,21800.0,11.7525,11.7525,11.7253,11.7253,21800.0
2005-11-14 13:25:00,21.52,21.53,21.51,21.53,10200.0,11.7253,11.7307,11.7198,11.7307,10200.0
2005-11-14 13:30:00,21.53,21.54,21.52,21.52,7000.0,11.7307,11.7362,11.7253,11.7253,7000.0
2005-11-14 13:35:00,21.53,21.55,21.53,21.54,5400.0,11.7307,11.7416,11.7307,11.7362,5400.0
2005-11-14 13:40:00,21.55,21.58,21.55,21.58,13200.0,11.7416,11.758,11.7416,11.758,13200.0
2005-11-14 13:45:00,21.57,21.6,21.55,21.59,13000.0,11.7525,11.7689,11.7416,11.7634,13000.0
2005-11-14 13:50:00,21.59,21.59,21.57,21.58,20600.0,11.7634,11.7634,11.7525,11.758,20600.0
2005-11-14 13:55:00,21.59,21.6,21.59,21.6,10800.0,11.7634,11.7689,11.7634,11.7689,10800.0
2005-11-14 14:00:00,21.6,21.61,21.57,21.57,24000.0,11.7689,11.7743,11.7525,11.7525,24000.0
2005-11-14 14:05:00,21.57,21.57,21.56,21.56,17600.0,11.7525,11.7525,11.7471,11.7471,17600.0
2005-11-14 14:10:00,21.55,21.55,21.52,21.53,18600.0,11.7416,11.7416,11.7253,11.7307,18600.0
2005-11-14 14:15:00,21.53,21.56,21.52,21.56,11800.0,11.7307,11.7471,11.7253,11.7471,11800.0
2005-11-14 14:20:00,21.56,21.56,21.54,21.55,4200.0,11.7471,11.7471,11.7362,11.7416,4200.0
2005-11-14 14:25:00,21.55,21.57,21.54,21.57,8600.0,11.7416,11.7525,11.7362,11.7525,8600.0
2005-11-14 14:30:00,21.57,21.58,21.57,21.58,4200.0,11.7525,11.758,11.7525,11.758,4200.0
2005-11-14 14:35:00,21.59,21.61,21.58,21.58,26800.0,11.7634,11.7743,11.758,11.758,26800.0
2005-11-14 14:40:00,21.58,21.59,21.58,21.58,10000.0,11.758,11.7634,11.758,11.758,10000.0
2005-11-14 14:45:00,21.58,21.59,21.57,21.59,9600.0,11.758,11.7634,11.7525,11.7634,9600.0
2005-11-14 14:50:00,21.59,21.61,21.59,21.61,5600.0,11.7634,11.7743,11.7634,11.7743,5600.0
2005-11-14 14:55:00,21.61,21.61,21.59,21.6,10200.0,11.7743,11.7743,11.7634,11.7689,10200.0
2005-11-14 15:00:00,21.6,21.6,21.58,21.6,16200.0,11.7689,11.7689,11.758,11.7689,16200.0
2005-11-14 15:05:00,21.61,21.61,21.56,21.56,14400.0,11.7743,11.7743,11.7471,11.7471,14400.0
2005-11-14 15:10:00,21.57,21.57,21.5,21.54,18800.0,11.7525,11.7525,11.7144,11.7362,18800.0
2005-11-14 15:15:00,21.54,21.61,21.53,21.61,62200.0,11.7362,11.7743,11.7307,11.7743,62200.0
2005-11-14 15:20:00,21.61,21.61,21.6,21.6,31000.0,11.7743,11.7743,11.7689,11.7689,31000.0
2005-11-14 15:25:00,21.6,21.61,21.55,21.56,32000.0,11.7689,11.7743,11.7416,11.7471,32000.0
2005-11-14 15:30:00,21.56,21.59,21.56,21.57,42600.0,11.7471,11.7634,11.7471,11.7525,42600.0
2005-11-14 15:35:00,21.58,21.63,21.57,21.59,39600.0,11.758,11.7852,11.7525,11.7634,39600.0
2005-11-14 15:40:00,21.6,21.6,21.52,21.52,24800.0,11.7689,11.7689,11.7253,11.7253,24800.0
2005-11-14 15:45:00,21.53,21.59,21.52,21.55,29600.0,11.7307,11.7634,11.7253,11.7416,29600.0
2005-11-14 15:50:00,21.55,21.61,21.53,21.57,34200.0,11.7416,11.7743,11.7307,11.7525,34200.0
2005-11-14 15:55:00,21.56,21.59,21.54,21.56,55600.0,11.7471,11.7634,11.7362,11.7471,55600.0
2005-11-15 09:30:00,21.58,21.63,21.56,21.6,18600.0,11.758,11.7852,11.7471,11.7689,18600.0
2005-11-15 09:35:00,21.61,21.64,21.5,21.5,16000.0,11.7743,11.7907,11.7144,11.7144,16000.0
2005-11-15 09:40:00,21.5,21.54,21.44,21.45,24800.0,11.7144,11.7362,11.6817,11.6872,24800.0
2005-11-15 09:45:00,21.46,21.5,21.36,21.48,26400.0,11.6926,11.7144,11.6381,11.7035,26400.0
2005-11-15 09:50:00,21.5,21.5,21.33,21.36,31600.0,11.7144,11.7144,11.6218,11.6381,31600.0
2005-11-15 09:55:00,21.37,21.55,21.34,21.46,52400.0,11.6436,11.7416,11.6272,11.6926,52400.0
2005-11-15 10:00:00,21.45,21.52,21.39,21.48,14400.0,11.6872,11.7253,11.6545,11.7035,14400.0
2005-11-15 10:05:00,21.48,21.51,21.47,21.48,8400.0,11.7035,11.7198,11.6981,11.7035,8400.0
2005-11-15 10:10:00,21.53,21.54,21.45,21.45,8800.0,11.7307,11.7362,11.6872,11.6872,8800.0
2005-11-15 10:15:00,21.46,21.49,21.45,21.48,7000.0,11.6926,11.7089,11.6872,11.7035,7000.0
2005-11-15 10:20:00,21.48,21.59,21.48,21.58,18800.0,11.7035,11.7634,11.7035,11.758,18800.0
2005-11-15 10:25:00,21.55,21.58,21.46,21.46,11200.0,11.7416,11.758,11.6926,11.6926,11200.0
2005-11-15 10:30:00,21.46,21.5,21.43,21.5,15600.0,11.6926,11.7144,11.6763,11.7144,15600.0
2005-11-15 10:35:00,21.5,21.58,21.46,21.48,19800.0,11.7144,11.758,11.6926,11.7035,19800.0
2005-11-15 10:40:00,21.49,21.54,21.48,21.54,7000.0,11.7089,11.7362,11.7035,11.7362,7000.0
2005-11-15 10:45:00,21.53,21.6,21.52,21.6,11000.0,11.7307,11.7689,11.7253,11.7689,11000.0
2005-11-15 10:50:00,21.6,21.69,21.59,21.65,22600.0,11.7689,11.8179,11.7634,11.7961,22600.0
2005-11-15 10:55:00,21.64,21.65,21.55,21.56,16600.0,11.7907,11.7961,11.7416,11.7471,16600.0
2005-11-15 11:00:00,21.55,21.59,21.53,21.59,20400.0,11.7416,11.7634,11.7307,11.7634,20400.0
2005-11-15 11:05:00,21.58,21.59,21.55,21.55,10600.0,11.758,11.7634,11.7416,11.7416,10600.0
2005-11-15 11:10:00,21.54,21.54,21.5,21.5,57000.0,11.7362,11.7362,11.7144,11.7144,57000.0
2005-11-15 11:15:00,21.5,21.55,21.5,21.55,14600.0,11.7144,11.7416,11.7144,11.7416,14600.0
2005-11-15 11:20:00,21.54,21.57,21.52,21.57,9000.0,11.7362,11.7525,11.7253,11.7525,9000.0
2005-11-15 11:25:00,21.55,21.56,21.55,21.56,11200.0,11.7416,11.7471,11.7416,11.7471,11200.0
2005-11-15 11:30:00,21.55,21.56,21.5,21.52,12200.0,11.7416,11.7471,11.7144,11.7253,12200.0
2005-11-15 11:35:00,21.53,21.55,21.52,21.55,7400.0,11.7307,11.7416,11.7253,11.7416,7400.0
2005-11-15 11:40:00,21.55,21.55,21.53,21.54,5000.0,11.7416,11.7416,11.7307,11.7362,5000.0
2005-11-15 11:45:00,21.54,21.56,21.53,21.56,7800.0,11.7362,11.7471,11.7307,11.7471,7800.0
2005-11-15 11:50:00,21.56,21.57,21.53,21.54,13600.0,11.7471,11.7525,11.7307,11.7362,13600.0
2005-11-15 11:55:00,21.56,21.61,21.56,21.61,12000.0,11.7471,11.7743,11.7471,11.7743,12000.0
2005-11-15 12:00:00,21.6,21.64,21.6,21.63,13600.0,11.7689,11.7907,11.7689,11.7852,13600.0
2005-11-15 12:05:00,21.63,21.66,21.63,21.66,10000.0,11.7852,11.8016,11.7852,11.8016,10000.0
2005-11-15 12:10:00,21.66,21.66,21.64,21.65,12600.0,11.8016,11.8016,11.7907,11.7961,12600.0
2005-11-15 12:15:00,21.66,21.68,21.66,21.67,8000.0,11.8016,11.8125,11.8016,11.807,8000.0
2005-11-15 12:20:00,21.67,21.67,21.6,21.63,11000.0,11.807,11.807,11.7689,11.7852,11000.0
2005-11-15 12:25:00,21.63,21.63,21.62,21.62,2800.0,11.7852,11.7852,11.7798,11.7798,2800.0
2005-11-15 12:30:00,21.63,21.63,21.6,21.62,8800.0,11.7852,11.7852,11.7689,11.7798,8800.0
2005-11-15 12:35:00,21.62,21.63,21.61,21.63,8800.0,11.7798,11.7852,11.7743,11.7852,8800.0
2005-11-15 12:40:00,21.63,21.65,21.63,21.65,5000.0,11.7852,11.7961,11.7852,11.7961,5000.0
2005-11-15 12:45:00,21.66,21.67,21.63,21.67,6200.0,11.8016,11.807,11.7852,11.807,6200.0
2005-11-15 12:50:00,21.67,21.7,21.67,21.7,9800.0,11.807,11.8234,11.807,11.8234,9800.0
2005-11-15 12:55:00,21.7,21.7,21.67,21.68,4800.0,11.8234,11.8234,11.807,11.8125,4800.0
2005-11-15 13:00:00,21.68,21.7,21.61,21.61,27600.0,11.8125,11.8234,11.7743,11.7743,27600.0
2005-11-15 13:05:00,21.63,21.63,21.62,21.63,4800.0,11.7852,11.7852,11.7798,11.7852,4800.0
2005-11-15 13:10:00,21.63,21.63,21.61,21.63,7400.0,11.7852,11.7852,11.7743,11.7852,7400.0
2005-11-15 13:15:00,21.63,21.66,21.63,21.65,15600.0,11.7852,11.8016,11.7852,11.7961,15600.0
2005-11-15 13:20:00,21.65,21.65,21.6,21.61,27200.0,11.7961,11.7961,11.7689,11.7743,27200.0
2005-11-15 13:25:00,21.6,21.61,21.56,21.57,47400.0,11.7689,11.7743,11.7471,11.7525,47400.0
2005-11-15 13:30:00,21.57,21.61,21.57,21.6,31800.0,11.7525,11.7743,11.7525,11.7689,31800.0
2005-11-15 13:35:00,21.6,21.61,21.59,21.6,21000.0,11.7689,11.7743,11.7634,11.7689,21000.0
2005-11-15 13:40:00,21.6,21.6,21.55,21.55,11200.0,11.7689,11.7689,11.7416,11.7416,11200.0
2005-11-15 13:45:00,21.55,21.55,21.48,21.51,20400.0,11.7416,11.7416,11.7035,11.7198,20400.0
2005-11-15 13:50:00,21.51,21.53,21.49,21.5,9200.0,11.7198,11.7307,11.7089,11.7144,9200.0
2005-11-15 13:55:00,21.51,21.51,21.45,21.46,9400.0,11.7198,11.7198,11.6872,11.6926,9400.0
2005-11-15 14:00:00,21.46,21.46,21.4,21.45,14400.0,11.6926,11.6926,11.6599,11.6872,14400.0
2005-11-15 14:05:00,21.45,21.46,21.39,21.39,17800.0,11.6872,11.6926,11.6545,11.6545,17800.0
2005-11-15 14:10:00,21.39,21.4,21.34,21.38,84800.0,11.6545,11.6599,11.6272,11.649,84800.0
2005-11-15 14:15:00,21.37,21.46,21.37,21.46,26200.0,11.6436,11.6926,11.6436,11.6926,26200.0
2005-11-15 14:20:00,21.48,21.49,21.39,21.4,53200.0,11.7035,11.7089,11.6545,11.6599,53200.0
2005-11-15 14:25:00,21.39,21.4,21.39,21.39,10800.0,11.6545,11.6599,11.6545,11.6545,10800.0
2005-11-15 14:30:00,21.39,21.4,21.37,21.39,29600.0,11.6545,11.6599,11.6436,11.6545,29600.0
2005-11-15 14:35:00,21.39,21.42,21.39,21.41,14200.0,11.6545,11.6708,11.6545,11.6654,14200.0
2005-11-15 14:40:00,21.41,21.43,21.34,21.34,30600.0,11.6654,11.6763,11.6272,11.6272,30600.0
2005-11-15 14:45:00,21.34,21.46,21.34,21.44,46200.0,11.6272,11.6926,11.6272,11.6817,46200.0
2005-11-15 14:50:00,21.45,21.46,21.38,21.43,21000.0,11.6872,11.6926,11.649,11.6763,21000.0
2005-11-15 14:55:00,21.42,21.43,21.38,21.39,22200.0,11.6708,11.6763,11.649,11.6545,22200.0
2005-11-15 15:00:00,21.39,21.42,21.38,21.42,18200.0,11.6545,11.6708,11.649,11.6708,18200.0
2005-11-15 15:05:00,21.41,21.42,21.39,21.41,9800.0,11.6654,11.6708,11.6545,11.6654,9800.0
2005-11-15 15:10:00,21.4,21.43,21.39,21.43,11600.0,11.6599,11.6763,11.6545,11.6763,11600.0
2005-11-15 15:15:00,21.43,21.44,21.41,21.41,11800.0,11.6763,11.6817,11.6654,11.6654,11800.0
2005-11-15 15:20:00,21.4,21.41,21.39,21.4,55800.0,11.6599,11.6654,11.6545,11.6599,55800.0
2005-11-15 15:25:00,21.4,21.42,21.35,21.36,54400.0,11.6599,11.6708,11.6327,11.6381,54400.0
2005-11-15 15:30:00,21.36,21.36,21.33,21.33,86000.0,11.6381,11.6381,11.6218,11.6218,86000.0
2005-11-15 15:35:00,21.33,21.33,21.29,21.29,110000.0,11.6218,11.6218,11.6,11.6,110000.0
2005-11-15 15:40:00,21.29,21.3,21.28,21.28,87000.0,11.6,11.6054,11.5945,11.5945,87000.0
2005-11-15 15:45:00,21.28,21.28,21.23,21.25,130600.0,11.5945,11.5945,11.5673,11.5782,130600.0
2005-11-15 15:50:00,21.24,21.25,21.23,21.23,84200.0,11.5727,11.5782,11.5673,11.5673,84200.0
2005-11-15 15:55:00,21.23,21.24,21.22,21.23,88600.0,11.5673,11.5727,11.5618,11.5673,88600.0
2005-11-16 09:30:00,21.04,21.07,21.04,21.07,70200.0,11.4638,11.4801,11.4638,11.4801,70200.0
2005-11-16 09:35:00,21.07,21.13,21.06,21.1,53000.0,11.4801,11.5128,11.4747,11.4965,53000.0
2005-11-16 09:40:00,21.1,21.11,21.01,21.02,41600.0,11.4965,11.5019,11.4474,11.4529,41600.0
2005-11-16 09:45:00,21.02,21.02,20.93,20.94,38800.0,11.4529,11.4529,11.4038,11.4093,38800.0
2005-11-16 09:50:00,20.97,21.1,20.93,21.05,60400.0,11.4256,11.4965,11.4038,11.4692,60400.0
2005-11-16 09:55:00,21.04,21.1,21.04,21.07,40600.0,11.4638,11.4965,11.4638,11.4801,40600.0
2005-11-16 10:00:00,21.07,21.11,21.07,21.1,54200.0,11.4801,11.5019,11.4801,11.4965,54200.0
2005-11-16 10:05:00,21.11,21.11,21.06,21.06,34400.0,11.5019,11.5019,11.4747,11.4747,34400.0
2005-11-16 10:10:00,21.06,21.08,21.04,21.04,30600.0,11.4747,11.4856,11.4638,11.4638,30600.0
2005-11-16 10:15:00,21.04,21.06,21.03,21.05,42200.0,11.4638,11.4747,11.4583,11.4692,42200.0
2005-11-16 10:20:00,21.04,21.08,21.03,21.07,24400.0,11.4638,11.4856,11.4583,11.4801,24400.0
2005-11-16 10:25:00,21.06,21.07,21.05,21.06,30800.0,11.4747,11.4801,11.4692,11.4747,30800.0
2005-11-16 10:30:00,21.06,21.06,21.01,21.02,62800.0,11.4747,11.4747,11.4474,11.4529,62800.0
2005-11-16 10:35:00,21.02,21.02,20.98,20.98,79600.0,11.4529,11.4529,11.4311,11.4311,79600.0
2005-11-16 10:40:00,20.98,21.0,20.98,21.0,27000.0,11.4311,11.442,11.4311,11.442,27000.0
2005-11-16 10:45:00,21.0,21.0,20.93,21.0,84800.0,11.442,11.442,11.4038,11.442,84800.0
2005-11-16 10:50:00,20.99,21.01,20.99,21.01,79200.0,11.4365,11.4474,11.4365,11.4474,79200.0
2005-11-16 10:55:00,21.02,21.07,21.02,21.04,70600.0,11.4529,11.4801,11.4529,11.4638,70600.0
2005-11-16 11:00:00,21.04,21.05,21.0,21.04,47200.0,11.4638,11.4692,11.442,11.4638,47200.0
2005-11-16 11:05:00,21.04,21.11,21.04,21.11,47000.0,11.4638,11.5019,11.4638,11.5019,47000.0
2005-11-16 11:10:00,21.11,21.14,21.11,21.13,16600.0,11.5019,11.5182,11.5019,11.5128,16600.0
2005-11-16 11:15:00,21.13,21.15,21.12,21.14,25800.0,11.5128,11.5237,11.5074,11.5182,25800.0
2005-11-16 11:20:00,21.15,21.15,21.14,21.14,36600.0,11.5237,11.5237,11.5182,11.5182,36600.0
2005-11-16 11:25:00,21.14,21.14,21.11,21.12,37800.0,11.5182,11.5182,11.5019,11.5074,37800.0
2005-11-16 11:30:00,21.13,21.13,21.12,21.13,22600.0,11.5128,11.5128,11.5074,11.5128,22600.0
2005-11-16 11:35:00,21.13,21.13,21.12,21.13,37600.0,11.5128,11.5128,11.5074,11.5128,37600.0
2005-11-16 11:40:00,21.13,21.15,21.13,21.15,43800.0,11.5128,11.5237,11.5128,11.5237,43800.0
2005-11-16 11:45:00,21.15,21.15,21.11,21.11,39600.0,11.5237,11.5237,11.5019,11.5019,39600.0
2005-11-16 11:50:00,21.11,21.15,21.09,21.15,38200.0,11.5019,11.5237,11.491,11.5237,38200.0
2005-11-16 11:55:00,21.16,21.17,21.16,21.16,22600.0,11.5291,11.5346,11.5291,11.5291,22600.0
2005-11-16 12:00:00,21.17,21.22,21.17,21.21,28800.0,11.5346,11.5618,11.5346,11.5564,28800.0
2005-11-16 12:05:00,21.21,21.23,21.18,21.2,22600.0,11.5564,11.5673,11.54,11.5509,22600.0
2005-11-16 12:10:00,21.18,21.23,21.18,21.21,30800.0,11.54,11.5673,11.54,11.5564,30800.0
2005-11-16 12:15:00,21.21,21.22,21.2,21.21,22800.0,11.5564,11.5618,11.5509,11.5564,22800.0
2005-11-16 12:20:00,21.21,21.21,21.2,21.2,16000.0,11.5564,11.5564,11.5509,11.5509,16000.0
2005-11-16 12:25:00,21.21,21.21,21.2,21.21,16600.0,11.5564,11.5564,11.5509,11.5564,16600.0
2005-11-16 12:30:00,21.21,21.21,21.21,21.21,21000.0,11.5564,11.5564,11.5564,11.5564,21000.0
2005-11-16 12:35:00,21.21,21.23,21.21,21.22,17600.0,11.5564,11.5673,11.5564,11.5618,17600.0
2005-11-16 12:40:00,21.22,21.23,21.22,21.23,14600.0,11.5618,11.5673,11.5618,11.5673,14600.0
2005-11-16 12:45:00,21.23,21.26,21.23,21.26,21800.0,11.5673,11.5836,11.5673,11.5836,21800.0
2005-11-16 12:50:00,21.26,21.26,21.25,21.25,12600.0,11.5836,11.5836,11.5782,11.5782,12600.0
2005-11-16 12:55:00,21.25,21.25,21.21,21.22,8600.0,11.5782,11.5782,11.5564,11.5618,8600.0
2005-11-16 13:00:00,21.22,21.22,21.14,21.14,16800.0,11.5618,11.5618,11.5182,11.5182,16800.0
2005-11-16 13:05:00,21.13,21.14,21.12,21.14,14800.0,11.5128,11.5182,11.5074,11.5182,14800.0
2005-11-16 13:10:00,21.14,21.15,21.14,21.14,16000.0,11.5182,11.5237,11.5182,11.5182,16000.0
2005-11-16 13:15:00,21.14,21.14,21.1,21.11,45800.0,11.5182,11.5182,11.4965,11.5019,45800.0
2005-11-16 13:20:00,21.11,21.19,21.11,21.19,31200.0,11.5019,11.5455,11.5019,11.5455,31200.0
2005-11-16 13:25:00,21.19,21.25,21.19,21.25,14400.0,11.5455,11.5782,11.5455,11.5782,14400.0
2005-11-16 13:30:00,21.25,21.25,21.19,21.21,33200.0,11.5782,11.5782,11.5455,11.5564,33200.0
2005-11-16 13:35:00,21.21,21.23,21.2,21.23,43200.0,11.5564,11.5673,11.5509,11.5673,43200.0
2005-11-16 13:40:00,21.24,21.25,21.23,21.23,26200.0,11.5727,11.5782,11.5673,11.5673,26200.0
2005-11-16 13:45:00,21.22,21.22,21.18,21.22,20200.0,11.5618,11.5618,11.54,11.5618,20200.0
2005-11-16 13:50:00,21.21,21.21,21.11,21.11,37400.0,11.5564,11.5564,11.5019,11.5019,37400.0
2005-11-16 13:55:00,21.12,21.15,21.11,21.13,19000.0,11.5074,11.5237,11.5019,11.5128,19000.0
2005-11-16 14:00:00,21.13,21.14,21.12,21.13,19800.0,11.5128,11.5182,11.5074,11.5128,19800.0
2005-11-16 14:05:00,21.14,21.21,21.14,21.19,44000.0,11.5182,11.5564,11.5182,11.5455,44000.0
2005-11-16 14:10:00,21.19,21.2,21.14,21.15,13800.0,11.5455,11.5509,11.5182,11.5237,13800.0
2005-11-16 14:15:00,21.16,21.17,21.15,21.17,8200.0,11.5291,11.5346,11.5237,11.5346,8200.0
2005-11-16 14:20:00,21.17,21.25,21.17,21.23,38600.0,11.5346,11.5782,11.5346,11.5673,38600.0
2005-11-16 14:25:00,21.23,21.25,21.22,21.23,25600.0,11.5673,11.5782,11.5618,11.5673,25600.0
2005-11-16 14:30:00,21.24,21.25,21.24,21.25,34400.0,11.5727,11.5782,11.5727,11.5782,34400.0
2005-11-16 14:35:00,21.25,21.25,21.2,21.23,65000.0,11.5782,11.5782,11.5509,11.5673,65000.0
2005-11-16 14:40:00,21.24,21.29,21.2,21.2,44400.0,11.5727,11.6,11.5509,11.5509,44400.0
2005-11-16 14:45:00,21.2,21.23,21.14,21.23,115600.0,11.5509,11.5673,11.5182,11.5673,115600.0
2005-11-16 14:50:00,21.23,21.23,21.16,21.18,73200.0,11.5673,11.5673,11.5291,11.54,73200.0
2005-11-16 14:55:00,21.18,21.21,21.18,21.21,46000.0,11.54,11.5564,11.54,11.5564,46000.0
2005-11-16 15:00:00,21.21,21.24,21.21,21.24,26600.0,11.5564,11.5727,11.5564,11.5727,26600.0
2005-11-16 15:05:00,21.24,21.24,21.18,21.22,16200.0,11.5727,11.5727,11.54,11.5618,16200.0
2005-11-16 15:10:00,21.22,21.22,21.2,21.22,13200.0,11.5618,11.5618,11.5509,11.5618,13200.0
2005-11-16 15:15:00,21.22,21.25,21.19,21.25,49400.0,11.5618,11.5782,11.5455,11.5782,49400.0
2005-11-16 15:20:00,21.25,21.25,21.21,21.23,44000.0,11.5782,11.5782,11.5564,11.5673,44000.0
2005-11-16 15:25:00,21.23,21.23,21.18,21.2,22400.0,11.5673,11.5673,11.54,11.5509,22400.0
2005-11-16 15:30:00,21.2,21.23,21.2,21.2,68200.0,11.5509,11.5673,11.5509,11.5509,68200.0
2005-11-16 15:35:00,21.19,21.21,21.18,21.21,40200.0,11.5455,11.5564,11.54,11.5564,40200.0
2005-11-16 15:40:00,21.2,21.22,21.2,21.21,37800.0,11.5509,11.5618,11.5509,11.5564,37800.0
2005-11-16 15:45:00,21.21,21.21,21.18,21.21,51400.0,11.5564,11.5564,11.54,11.5564,51400.0
2005-11-16 15:50:00,21.2,21.21,21.15,21.18,35000.0,11.5509,11.5564,11.5237,11.54,35000.0
2005-11-16 15:55:00,21.18,21.22,21.17,21.22,40800.0,11.54,11.5618,11.5346,11.5618,40800.0
2005-11-17 09:30:00,20.93,21.05,20.93,21.05,104600.0,11.4038,11.4692,11.4038,11.4692,104600.0
2005-11-17 09:35:00,21.03,21.35,21.03,21.28,43200.0,11.4583,11.6327,11.4583,11.5945,43200.0
2005-11-17 09:40:00,21.28,21.33,21.21,21.21,74800.0,11.5945,11.6218,11.5564,11.5564,74800.0
2005-11-17 09:45:00,21.23,21.45,21.23,21.34,61000.0,11.5673,11.6872,11.5673,11.6272,61000.0
2005-11-17 09:50:00,21.3,21.3,21.19,21.29,100000.0,11.6054,11.6054,11.5455,11.6,100000.0
2005-11-17 09:55:00,21.29,21.38,21.28,21.37,41600.0,11.6,11.649,11.5945,11.6436,41600.0
2005-11-17 10:00:00,21.38,21.45,21.38,21.44,55800.0,11.649,11.6872,11.649,11.6817,55800.0
2005-11-17 10:05:00,21.44,21.48,21.41,21.41,34400.0,11.6817,11.7035,11.6654,11.6654,34400.0
2005-11-17 10:10:00,21.43,21.47,21.4,21.45,108600.0,11.6763,11.6981,11.6599,11.6872,108600.0
2005-11-17 10:15:00,21.45,21.48,21.45,21.47,37600.0,11.6872,11.7035,11.6872,11.6981,37600.0
2005-11-17 10:20:00,21.49,21.51,21.45,21.48,36600.0,11.7089,11.7198,11.6872,11.7035,36600.0
2005-11-17 10:25:00,21.48,21.5,21.44,21.5,17000.0,11.7035,11.7144,11.6817,11.7144,17000.0
2005-11-17 10:30:00,21.5,21.5,21.47,21.5,26400.0,11.7144,11.7144,11.6981,11.7144,26400.0
2005-11-17 10:35:00,21.5,21.5,21.43,21.44,25800.0,11.7144,11.7144,11.6763,11.6817,25800.0
2005-11-17 10:40:00,21.45,21.54,21.43,21.53,36000.0,11.6872,11.7362,11.6763,11.7307,36000.0
2005-11-17 10:45:00,21.54,21.56,21.48,21.52,24000.0,11.7362,11.7471,11.7035,11.7253,24000.0
2005-11-17 10:50:00,21.52,21.57,21.5,21.5,30200.0,11.7253,11.7525,11.7144,11.7144,30200.0
2005-11-17 10:55:00,21.49,21.5,21.48,21.49,24400.0,11.7089,11.7144,11.7035,11.7089,24400.0
2005-11-17 11:00:00,21.48,21.5,21.43,21.46,40800.0,11.7035,11.7144,11.6763,11.6926,40800.0
2005-11-17 11:05:00,21.46,21.5,21.46,21.5,18400.0,11.6926,11.7144,11.6926,11.7144,18400.0
2005-11-17 11:10:00,21.5,21.55,21.5,21.5,43000.0,11.7144,11.7416,11.7144,11.7144,43000.0
2005-11-17 11:15:00,21.5,21.5,21.46,21.48,29000.0,11.7144,11.7144,11.6926,11.7035,29000.0
2005-11-17 11:20:00,21.46,21.49,21.46,21.46,18600.0,11.6926,11.7089,11.6926,11.6926,18600.0
2005-11-17 11:25:00,21.47,21.49,21.46,21.46,176800.0,11.6981,11.7089,11.6926,11.6926,176800.0
2005-11-17 11:30:00,21.46,21.47,21.43,21.43,35200.0,11.6926,11.6981,11.6763,11.6763,35200.0
2005-11-17 11:35:00,21.45,21.5,21.45,21.47,57200.0,11.6872,11.7144,11.6872,11.6981,57200.0
2005-11-17 11:40:00,21.48,21.48,21.43,21.45,16200.0,11.7035,11.7035,11.6763,11.6872,16200.0
2005-11-17 11:45:00,21.44,21.45,21.41,21.42,99800.0,11.6817,11.6872,11.6654,11.6708,99800.0
2005-11-17 11:50:00,21.42,21.46,21.42,21.45,42600.0,11.6708,11.6926,11.6708,11.6872,42600.0
2005-11-17 11:55:00,21.45,21.45,21.42,21.45,18000.0,11.6872,11.6872,11.6708,11.6872,18000.0
2005-11-17 12:00:00,21.45,21.46,21.43,21.43,28800.0,11.6872,11.6926,11.6763,11.6763,28800.0
2005-11-17 12:05:00,21.42,21.47,21.42,21.43,37200.0,11.6708,11.6981,11.6708,11.6763,37200.0
2005-11-17 12:10:00,21.43,21.47,21.42,21.42,15400.0,11.6763,11.6981,11.6708,11.6708,15400.0
2005-11-17 12:15:00,21.43,21.45,21.4,21.42,16800.0,11.6763,11.6872,11.6599,11.6708,16800.0
2005-11-17 12:20:00,21.42,21.44,21.4,21.41,26600.0,11.6708,11.6817,11.6599,11.6654,26600.0
2005-11-17 12:25:00,21.41,21.41,21.38,21.4,21600.0,11.6654,11.6654,11.649,11.6599,21600.0
2005-11-17 12:30:00,21.4,21.4,21.37,21.39,18400.0,11.6599,11.6599,11.6436,11.6545,18400.0
2005-11-17 12:35:00,21.39,21.4,21.35,21.35,25200.0,11.6545,11.6599,11.6327,11.6327,25200.0
2005-11-17 12:40:00,21.35,21.35,21.33,21.35,55200.0,11.6327,11.6327,11.6218,11.6327,55200.0
2005-11-17 12:45:00,21.35,21.37,21.35,21.36,17400.0,11.6327,11.6436,11.6327,11.6381,17400.0
2005-11-17 12:50:00,21.36,21.38,21.34,21.34,28400.0,11.6381,11.649,11.6272,11.6272,28400.0
2005-11-17 12:55:00,21.34,21.38,21.34,21.36,22400.0,11.6272,11.649,11.6272,11.6381,22400.0
2005-11-17 13:00:00,21.36,21.38,21.36,21.36,14200.0,11.6381,11.649,11.6381,11.6381,14200.0
2005-11-17 13:05:00,21.37,21.38,21.36,21.36,21200.0,11.6436,11.649,11.6381,11.6381,21200.0
2005-11-17 13:10:00,21.36,21.36,21.33,21.33,12200.0,11.6381,11.6381,11.6218,11.6218,12200.0
2005-11-17 13:15:00,21.33,21.38,21.33,21.36,38800.0,11.6218,11.649,11.6218,11.6381,38800.0
2005-11-17 13:20:00,21.36,21.36,21.34,21.35,32200.0,11.6381,11.6381,11.6272,11.6327,32200.0
2005-11-17 13:25:00,21.35,21.36,21.35,21.35,9400.0,11.6327,11.6381,11.6327,11.6327,9400.0
2005-11-17 13:30:00,21.35,21.35,21.33,21.35,34000.0,11.6327,11.6327,11.6218,11.6327,34000.0
2005-11-17 13:35:00,21.35,21.36,21.32,21.36,40200.0,11.6327,11.6381,11.6163,11.6381,40200.0
2005-11-17 13:40:00,21.35,21.36,21.34,21.35,20400.0,11.6327,11.6381,11.6272,11.6327,20400.0
2005-11-17 13:45:00,21.35,21.35,21.31,21.34,27200.0,11.6327,11.6327,11.6109,11.6272,27200.0
2005-11-17 13:50:00,21.33,21.34,21.32,21.32,11600.0,11.6218,11.6272,11.6163,11.6163,11600.0
2005-11-17 13:55:00,21.32,21.33,21.28,21.3,51800.0,11.6163,11.6218,11.5945,11.6054,51800.0
2005-11-17 14:00:00,21.29,21.33,21.29,21.33,37800.0,11.6,11.6218,11.6,11.6218,37800.0
2005-11-17 14:05:00,21.33,21.33,21.29,21.31,45200.0,11.6218,11.6218,11.6,11.6109,45200.0
2005-11-17 14:10:00,21.31,21.34,21.31,21.32,62800.0,11.6109,11.6272,11.6109,11.6163,62800.0
2005-11-17 14:15:00,21.33,21.34,21.31,21.34,51400.0,11.6218,11.6272,11.6109,11.6272,51400.0
2005-11-17 14:20:00,21.35,21.37,21.32,21.33,52400.0,11.6327,11.6436,11.6163,11.6218,52400.0
2005-11-17 14:25:00,21.33,21.36,21.33,21.36,40600.0,11.6218,11.6381,11.6218,11.6381,40600.0
2005-11-17 14:30:00,21.36,21.36,21.33,21.34,48600.0,11.6381,11.6381,11.6218,11.6272,48600.0
2005-11-17 14:35:00,21.34,21.35,21.32,21.33,66000.0,11.6272,11.6327,11.6163,11.6218,66000.0
2005-11-17 14:40:00,21.33,21.33,21.31,21.31,19400.0,11.6218,11.6218,11.6109,11.6109,19400.0
2005-11-17 14:45:00,21.31,21.31,21.26,21.28,45400.0,11.6109,11.6109,11.5836,11.5945,45400.0
2005-11-17 14:50:00,21.28,21.28,21.27,21.28,20200.0,11.5945,11.5945,11.5891,11.5945,20200.0
2005-11-17 14:55:00,21.28,21.31,21.28,21.29,85000.0,11.5945,11.6109,11.5945,11.6,85000.0
2005-11-17 15:00:00,21.3,21.31,21.29,21.3,18200.0,11.6054,11.6109,11.6,11.6054,18200.0
2005-11-17 15:05:00,21.3,21.37,21.3,21.37,49600.0,11.6054,11.6436,11.6054,11.6436,49600.0
2005-11-17 15:10:00,21.38,21.39,21.34,21.35,33600.0,11.649,11.6545,11.6272,11.6327,33600.0
2005-11-17 15:15:00,21.36,21.38,21.34,21.34,38400.0,11.6381,11.649,11.6272,11.6272,38400.0
2005-11-17 15:20:00,21.34,21.34,21.32,21.33,29400.0,11.6272,11.6272,11.6163,11.6218,29400.0
2005-11-17 15:25:00,21.33,21.35,21.32,21.35,33000.0,11.6218,11.6327,11.6163,11.6327,33000.0
2005-11-17 15:30:00,21.35,21.36,21.34,21.36,35600.0,11.6327,11.6381,11.6272,11.6381,35600.0
2005-11-17 15:35:00,21.36,21.36,21.32,21.33,27600.0,11.6381,11.6381,11.6163,11.6218,27600.0
2005-11-17 15:40:00,21.33,21.36,21.33,21.35,50400.0,11.6218,11.6381,11.6218,11.6327,50400.0
2005-11-17 15:45:00,21.35,21.35,21.31,21.33,139200.0,11.6327,11.6327,11.6109,11.6218,139200.0
2005-11-17 15:50:00,21.34,21.36,21.32,21.34,64400.0,11.6272,11.6381,11.6163,11.6272,64400.0
2005-11-17 15:55:00,21.33,21.35,21.31,21.32,154600.0,11.6218,11.6327,11.6109,11.6163,154600.0
2005-11-18 09:30:00,21.33,21.33,21.32,21.33,215600.0,11.6218,11.6218,11.6163,11.6218,215600.0
2005-11-18 09:35:00,21.33,21.41,21.26,21.36,63000.0,11.6218,11.6654,11.5836,11.6381,63000.0
2005-11-18 09:40:00,21.36,21.49,21.34,21.44,41400.0,11.6381,11.7089,11.6272,11.6817,41400.0
2005-11-18 09:45:00,21.43,21.43,21.28,21.35,33200.0,11.6763,11.6763,11.5945,11.6327,33200.0
2005-11-18 09:50:00,21.36,21.36,21.32,21.32,45400.0,11.6381,11.6381,11.6163,11.6163,45400.0
2005-11-18 09:55:00,21.32,21.32,21.25,21.25,67200.0,11.6163,11.6163,11.5782,11.5782,67200.0
2005-11-18 10:00:00,21.25,21.33,21.25,21.29,63000.0,11.5782,11.6218,11.5782,11.6,63000.0
2005-11-18 10:05:00,21.29,21.36,21.25,21.3,38800.0,11.6,11.6381,11.5782,11.6054,38800.0
2005-11-18 10:10:00,21.29,21.33,21.29,21.32,32000.0,11.6,11.6218,11.6,11.6163,32000.0
2005-11-18 10:15:00,21.33,21.33,21.3,21.31,26600.0,11.6218,11.6218,11.6054,11.6109,26600.0
2005-11-18 10:20:00,21.31,21.33,21.29,21.32,25800.0,11.6109,11.6218,11.6,11.6163,25800.0
2005-11-18 10:25:00,21.31,21.33,21.25,21.28,30200.0,11.6109,11.6218,11.5782,11.5945,30200.0
2005-11-18 10:30:00,21.27,21.28,21.22,21.24,11200.0,11.5891,11.5945,11.5618,11.5727,11200.0
2005-11-18 10:35:00,21.24,21.24,21.18,21.18,88200.0,11.5727,11.5727,11.54,11.54,88200.0
2005-11-18 10:40:00,21.17,21.18,21.06,21.08,47000.0,11.5346,11.54,11.4747,11.4856,47000.0
2005-11-18 10:45:00,21.08,21.16,21.08,21.16,41000.0,11.4856,11.5291,11.4856,11.5291,41000.0
2005-11-18 10:50:00,21.15,21.17,21.12,21.15,33000.0,11.5237,11.5346,11.5074,11.5237,33000.0
2005-11-18 10:55:00,21.13,21.16,21.13,21.15,12800.0,11.5128,11.5291,11.5128,11.5237,12800.0
2005-11-18 11:00:00,21.16,21.17,21.15,21.16,25600.0,11.5291,11.5346,11.5237,11.5291,25600.0
2005-11-18 11:05:00,21.16,21.18,21.16,21.18,107400.0,11.5291,11.54,11.5291,11.54,107400.0
2005-11-18 11:10:00,21.18,21.22,21.16,21.18,45000.0,11.54,11.5618,11.5291,11.54,45000.0
2005-11-18 11:15:00,21.18,21.21,21.16,21.16,32600.0,11.54,11.5564,11.5291,11.5291,32600.0
2005-11-18 11:20:00,21.16,21.22,21.16,21.21,22400.0,11.5291,11.5618,11.5291,11.5564,22400.0
2005-11-18 11:25:00,21.2,21.21,21.18,21.21,18400.0,11.5509,11.5564,11.54,11.5564,18400.0
2005-11-18 11:30:00,21.2,21.21,21.18,21.19,28400.0,11.5509,11.5564,11.54,11.5455,28400.0
2005-11-18 11:35:00,21.19,21.19,21.15,21.17,21400.0,11.5455,11.5455,11.5237,11.5346,21400.0
2005-11-18 11:40:00,21.16,21.17,21.15,21.15,12000.0,11.5291,11.5346,11.5237,11.5237,12000.0
2005-11-18 11:45:00,21.16,21.16,21.14,21.14,18200.0,11.5291,11.5291,11.5182,11.5182,18200.0
2005-11-18 11:50:00,21.14,21.14,21.09,21.1,9200.0,11.5182,11.5182,11.491,11.4965,9200.0
2005-11-18 11:55:00,21.09,21.11,21.08,21.08,10800.0,11.491,11.5019,11.4856,11.4856,10800.0
2005-11-18 12:00:00,21.08,21.1,21.08,21.09,11200.0,11.4856,11.4965,11.4856,11.491,11200.0
2005-11-18 12:05:00,21.1,21.13,21.1,21.13,52200.0,11.4965,11.5128,11.4965,11.5128,52200.0
2005-11-18 12:10:00,21.14,21.16,21.13,21.16,37600.0,11.5182,11.5291,11.5128,11.5291,37600.0
2005-11-18 12:15:00,21.15,21.2,21.15,21.18,18400.0,11.5237,11.5509,11.5237,11.54,18400.0
2005-11-18 12:20:00,21.18,21.19,21.15,21.15,14200.0,11.54,11.5455,11.5237,11.5237,14200.0
2005-11-18 12:25:00,21.15,21.17,21.14,21.14,11800.0,11.5237,11.5346,11.5182,11.5182,11800.0
2005-11-18 12:30:00,21.13,21.15,21.13,21.14,11600.0,11.5128,11.5237,11.5128,11.5182,11600.0
2005-11-18 12:35:00,21.14,21.14,21.11,21.11,32400.0,11.5182,11.5182,11.5019,11.5019,32400.0
2005-11-18 12:40:00,21.1,21.11,21.03,21.05,37400.0,11.4965,11.5019,11.4583,11.4692,37400.0
2005-11-18 12:45:00,21.05,21.07,21.05,21.07,13800.0,11.4692,11.4801,11.4692,11.4801,13800.0
2005-11-18 12:50:00,21.05,21.05,20.98,20.98,28800.0,11.4692,11.4692,11.4311,11.4311,28800.0
2005-11-18 12:55:00,20.99,20.99,20.97,20.99,14200.0,11.4365,11.4365,11.4256,11.4365,14200.0
2005-11-18 13:00:00,20.99,20.99,20.98,20.99,16800.0,11.4365,11.4365,11.4311,11.4365,16800.0
2005-11-18 13:05:00,20.99,21.01,20.99,21.0,68000.0,11.4365,11.4474,11.4365,11.442,68000.0
2005-11-18 13:10:00,21.02,21.04,21.0,21.04,41200.0,11.4529,11.4638,11.442,11.4638,41200.0
2005-11-18 13:15:00,21.04,21.1,21.04,21.1,51200.0,11.4638,11.4965,11.4638,11.4965,51200.0
2005-11-18 13:20:00,21.09,21.09,21.07,21.08,28800.0,11.491,11.491,11.4801,11.4856,28800.0
2005-11-18 13:25:00,21.08,21.09,21.07,21.07,21200.0,11.4856,11.491,11.4801,11.4801,21200.0
2005-11-18 13:30:00,21.07,21.08,21.06,21.06,8400.0,11.4801,11.4856,11.4747,11.4747,8400.0
2005-11-18 13:35:00,21.06,21.11,21.06,21.09,20600.0,11.4747,11.5019,11.4747,11.491,20600.0
2005-11-18 13:40:00,21.09,21.1,21.06,21.07,12000.0,11.491,11.4965,11.4747,11.4801,12000.0
2005-11-18 13:45:00,21.07,21.1,21.07,21.1,21000.0,11.4801,11.4965,11.4801,11.4965,21000.0
2005-11-18 13:50:00,21.1,21.13,21.1,21.13,9200.0,11.4965,11.5128,11.4965,11.5128,9200.0
2005-11-18 13:55:00,21.13,21.19,21.13,21.17,29600.0,11.5128,11.5455,11.5128,11.5346,29600.0
2005-11-18 14:00:00,21.18,21.2,21.17,21.2,21800.0,11.54,11.5509,11.5346,11.5509,21800.0
2005-11-18 14:05:00,21.19,21.22,21.17,21.19,27200.0,11.5455,11.5618,11.5346,11.5455,27200.0
2005-11-18 14:10:00,21.18,21.18,21.13,21.13,36600.0,11.54,11.54,11.5128,11.5128,36600.0
2005-11-18 14:15:00,21.13,21.16,21.13,21.15,12800.0,11.5128,11.5291,11.5128,11.5237,12800.0
2005-11-18 14:20:00,21.16,21.17,21.14,21.15,26400.0,11.5291,11.5346,11.5182,11.5237,26400.0
2005-11-18 14:25:00,21.15,21.16,21.13,21.14,20600.0,11.5237,11.5291,11.5128,11.5182,20600.0
2005-11-18 14:30:00,21.13,21.17,21.13,21.17,25000.0,11.5128,11.5346,11.5128,11.5346,25000.0
2005-11-18 14:35:00,21.17,21.17,21.14,21.15,52400.0,11.5346,11.5346,11.5182,11.5237,52400.0
2005-11-18 14:40:00,21.15,21.16,21.14,21.15,19800.0,11.5237,11.5291,11.5182,11.5237,19800.0
2005-11-18 14:45:00,21.15,21.15,21.11,21.11,35600.0,11.5237,11.5237,11.5019,11.5019,35600.0
2005-11-18 14:50:00,21.09,21.1,21.08,21.1,24200.0,11.491,11.4965,11.4856,11.4965,24200.0
2005-11-18 14:55:00,21.1,21.1,21.07,21.07,18800.0,11.4965,11.4965,11.4801,11.4801,18800.0
2005-11-18 15:00:00,21.08,21.1,21.07,21.08,23000.0,11.4856,11.4965,11.4801,11.4856,23000.0
2005-11-18 15:05:00,21.08,21.12,21.07,21.11,63200.0,11.4856,11.5074,11.4801,11.5019,63200.0
2005-11-18 15:10:00,21.11,21.12,21.1,21.12,38600.0,11.5019,11.5074,11.4965,11.5074,38600.0
2005-11-18 15:15:00,21.13,21.15,21.11,21.11,37600.0,11.5128,11.5237,11.5019,11.5019,37600.0
2005-11-18 15:20:00,21.11,21.12,21.11,21.12,44800.0,11.5019,11.5074,11.5019,11.5074,44800.0
2005-11-18 15:25:00,21.11,21.16,21.1,21.15,33200.0,11.5019,11.5291,11.4965,11.5237,33200.0
2005-11-18 15:30:00,21.15,21.15,21.14,21.14,21800.0,11.5237,11.5237,11.5182,11.5182,21800.0
2005-11-18 15:35:00,21.14,21.16,21.14,21.16,104600.0,11.5182,11.5291,11.5182,11.5291,104600.0
2005-11-18 15:40:00,21.16,21.2,21.16,21.2,50200.0,11.5291,11.5509,11.5291,11.5509,50200.0
2005-11-18 15:45:00,21.2,21.2,21.17,21.19,42400.0,11.5509,11.5509,11.5346,11.5455,42400.0
2005-11-18 15:50:00,21.19,21.23,21.19,21.2,48800.0,11.5455,11.5673,11.5455,11.5509,48800.0
2005-11-18 15:55:00,21.18,21.21,21.16,21.16,71400.0,11.54,11.5564,11.5291,11.5291,71400.0
2005-11-21 09:30:00,21.15,21.28,21.14,21.28,44200.0,11.5237,11.5945,11.5182,11.5945,44200.0
2005-11-21 09:35:00,21.3,21.33,21.27,21.28,34800.0,11.6054,11.6218,11.5891,11.5945,34800.0
2005-11-21 09:40:00,21.28,21.38,21.28,21.32,78000.0,11.5945,11.649,11.5945,11.6163,78000.0
2005-11-21 09:45:00,21.32,21.36,21.28,21.36,74400.0,11.6163,11.6381,11.5945,11.6381,74400.0
2005-11-21 09:50:00,21.34,21.35,21.25,21.26,42400.0,11.6272,11.6327,11.5782,11.5836,42400.0
2005-11-21 09:55:00,21.26,21.32,21.26,21.29,35200.0,11.5836,11.6163,11.5836,11.6,35200.0
2005-11-21 10:00:00,21.29,21.32,21.29,21.31,38400.0,11.6,11.6163,11.6,11.6109,38400.0
2005-11-21 10:05:00,21.31,21.36,21.31,21.36,58800.0,11.6109,11.6381,11.6109,11.6381,58800.0
2005-11-21 10:10:00,21.36,21.38,21.29,21.36,44200.0,11.6381,11.649,11.6,11.6381,44200.0
2005-11-21 10:15:00,21.36,21.46,21.34,21.34,109800.0,11.6381,11.6926,11.6272,11.6272,109800.0
2005-11-21 10:20:00,21.34,21.38,21.33,21.36,41600.0,11.6272,11.649,11.6218,11.6381,41600.0
2005-11-21 10:25:00,21.36,21.38,21.35,21.35,32600.0,11.6381,11.649,11.6327,11.6327,32600.0
2005-11-21 10:30:00,21.38,21.41,21.35,21.41,83600.0,11.649,11.6654,11.6327,11.6654,83600.0
2005-11-21 10:35:00,21.41,21.42,21.33,21.34,28600.0,11.6654,11.6708,11.6218,11.6272,28600.0
2005-11-21 10:40:00,21.34,21.37,21.34,21.37,25800.0,11.6272,11.6436,11.6272,11.6436,25800.0
2005-11-21 10:45:00,21.37,21.39,21.36,21.39,6800.0,11.6436,11.6545,11.6381,11.6545,6800.0
2005-11-21 10:50:00,21.39,21.42,21.38,21.42,16600.0,11.6545,11.6708,11.649,11.6708,16600.0
2005-11-21 10:55:00,21.42,21.43,21.42,21.43,32000.0,11.6708,11.6763,11.6708,11.6763,32000.0
2005-11-21 11:00:00,21.43,21.45,21.39,21.4,68600.0,11.6763,11.6872,11.6545,11.6599,68600.0
2005-11-21 11:05:00,21.39,21.43,21.37,21.42,21400.0,11.6545,11.6763,11.6436,11.6708,21400.0
2005-11-21 11:10:00,21.41,21.45,21.4,21.41,22200.0,11.6654,11.6872,11.6599,11.6654,22200.0
2005-11-21 11:15:00,21.4,21.43,21.36,21.42,10400.0,11.6599,11.6763,11.6381,11.6708,10400.0
2005-11-21 11:20:00,21.42,21.48,21.42,21.48,33800.0,11.6708,11.7035,11.6708,11.7035,33800.0
2005-11-21 11:25:00,21.48,21.49,21.43,21.43,30600.0,11.7035,11.7089,11.6763,11.6763,30600.0
2005-11-21 11:30:00,21.43,21.46,21.43,21.46,34800.0,11.6763,11.6926,11.6763,11.6926,34800.0
2005-11-21 11:35:00,21.45,21.48,21.45,21.47,27600.0,11.6872,11.7035,11.6872,11.6981,27600.0
2005-11-21 11:40:00,21.46,21.5,21.45,21.47,27800.0,11.6926,11.7144,11.6872,11.6981,27800.0
2005-11-21 11:45:00,21.47,21.47,21.43,21.45,15000.0,11.6981,11.6981,11.6763,11.6872,15000.0
2005-11-21 11:50:00,21.45,21.49,21.45,21.47,58200.0,11.6872,11.7089,11.6872,11.6981,58200.0
2005-11-21 11:55:00,21.48,21.48,21.41,21.42,20400.0,11.7035,11.7035,11.6654,11.6708,20400.0
2005-11-21 12:00:00,21.42,21.45,21.42,21.45,14800.0,11.6708,11.6872,11.6708,11.6872,14800.0
2005-11-21 12:05:00,21.44,21.45,21.42,21.42,23200.0,11.6817,11.6872,11.6708,11.6708,23200.0
2005-11-21 12:10:00,21.43,21.46,21.42,21.45,13600.0,11.6763,11.6926,11.6708,11.6872,13600.0
2005-11-21 12:15:00,21.46,21.48,21.43,21.48,12200.0,11.6926,11.7035,11.6763,11.7035,12200.0
2005-11-21 12:20:00,21.47,21.48,21.45,21.48,11400.0,11.6981,11.7035,11.6872,11.7035,11400.0
2005-11-21 12:25:00,21.48,21.48,21.46,21.46,4200.0,11.7035,11.7035,11.6926,11.6926,4200.0
2005-11-21 12:30:00,21.45,21.48,21.45,21.48,13600.0,11.6872,11.7035,11.6872,11.7035,13600.0
2005-11-21 12:35:00,21.48,21.49,21.48,21.49,21800.0,11.7035,11.7089,11.7035,11.7089,21800.0
2005-11-21 12:40:00,21.49,21.5,21.46,21.46,23000.0,11.7089,11.7144,11.6926,11.6926,23000.0
2005-11-21 12:45:00,21.47,21.47,21.43,21.43,9600.0,11.6981,11.6981,11.6763,11.6763,9600.0
2005-11-21 12:50:00,21.43,21.48,21.43,21.48,8400.0,11.6763,11.7035,11.6763,11.7035,8400.0
2005-11-21 12:55:00,21.48,21.49,21.45,21.45,4600.0,11.7035,11.7089,11.6872,11.6872,4600.0
2005-11-21 13:00:00,21.45,21.46,21.43,21.43,95400.0,11.6872,11.6926,11.6763,11.6763,95400.0
2005-11-21 13:05:00,21.43,21.45,21.43,21.43,10800.0,11.6763,11.6872,11.6763,11.6763,10800.0
2005-11-21 13:10:00,21.43,21.48,21.43,21.48,9200.0,11.6763,11.7035,11.6763,11.7035,9200.0
2005-11-21 13:15:00,21.48,21.5,21.48,21.49,13400.0,11.7035,11.7144,11.7035,11.7089,13400.0
2005-11-21 13:20:00,21.48,21.48,21.47,21.48,5000.0,11.7035,11.7035,11.6981,11.7035,5000.0
2005-11-21 13:25:00,21.47,21.49,21.46,21.49,8400.0,11.6981,11.7089,11.6926,11.7089,8400.0
2005-11-21 13:30:00,21.49,21.49,21.48,21.48,11400.0,11.7089,11.7089,11.7035,11.7035,11400.0
2005-11-21 13:35:00,21.48,21.5,21.48,21.5,10400.0,11.7035,11.7144,11.7035,11.7144,10400.0
2005-11-21 13:40:00,21.5,21.53,21.45,21.45,47000.0,11.7144,11.7307,11.6872,11.6872,47000.0
2005-11-21 13:45:00,21.47,21.47,21.44,21.44,2600.0,11.6981,11.6981,11.6817,11.6817,2600.0
2005-11-21 13:50:00,21.45,21.49,21.45,21.48,14000.0,11.6872,11.7089,11.6872,11.7035,14000.0
2005-11-21 13:55:00,21.49,21.5,21.48,21.49,18600.0,11.7089,11.7144,11.7035,11.7089,18600.0
2005-11-21 14:00:00,21.5,21.51,21.49,21.49,26200.0,11.7144,11.7198,11.7089,11.7089,26200.0
2005-11-21 14:05:00,21.49,21.5,21.47,21.5,10800.0,11.7089,11.7144,11.6981,11.7144,10800.0
2005-11-21 14:10:00,21.48,21.48,21.46,21.46,11200.0,11.7035,11.7035,11.6926,11.6926,11200.0
2005-11-21 14:15:00,21.46,21.49,21.46,21.48,10000.0,11.6926,11.7089,11.6926,11.7035,10000.0
2005-11-21 14:20:00,21.49,21.5,21.47,21.5,9400.0,11.7089,11.7144,11.6981,11.7144,9400.0
2005-11-21 14:25:00,21.49,21.52,21.49,21.51,22800.0,11.7089,11.7253,11.7089,11.7198,22800.0
2005-11-21 14:30:00,21.5,21.51,21.45,21.46,16000.0,11.7144,11.7198,11.6872,11.6926,16000.0
2005-11-21 14:35:00,21.46,21.49,21.45,21.45,20800.0,11.6926,11.7089,11.6872,11.6872,20800.0
2005-11-21 14:40:00,21.46,21.5,21.46,21.47,73600.0,11.6926,11.7144,11.6926,11.6981,73600.0
2005-11-21 14:45:00,21.48,21.49,21.46,21.47,10400.0,11.7035,11.7089,11.6926,11.6981,10400.0
2005-11-21 14:50:00,21.47,21.47,21.41,21.41,46400.0,11.6981,11.6981,11.6654,11.6654,46400.0
2005-11-21 14:55:00,21.41,21.43,21.41,21.42,24800.0,11.6654,11.6763,11.6654,11.6708,24800.0
2005-11-21 15:00:00,21.42,21.45,21.41,21.45,12000.0,11.6708,11.6872,11.6654,11.6872,12000.0
2005-11-21 15:05:00,21.45,21.45,21.41,21.43,28200.0,11.6872,11.6872,11.6654,11.6763,28200.0
2005-11-21 15:10:00,21.43,21.45,21.42,21.45,22800.0,11.6763,11.6872,11.6708,11.6872,22800.0
2005-11-21 15:15:00,21.45,21.45,21.4,21.43,20000.0,11.6872,11.6872,11.6599,11.6763,20000.0
2005-11-21 15:20:00,21.43,21.44,21.42,21.42,16400.0,11.6763,11.6817,11.6708,11.6708,16400.0
2005-11-21 15:25:00,21.43,21.44,21.43,21.44,6200.0,11.6763,11.6817,11.6763,11.6817,6200.0
2005-11-21 15:30:00,21.45,21.52,21.44,21.5,20400.0,11.6872,11.7253,11.6817,11.7144,20400.0
2005-11-21 15:35:00,21.51,21.52,21.46,21.49,30800.0,11.7198,11.7253,11.6926,11.7089,30800.0
2005-11-21 15:40:00,21.49,21.55,21.49,21.54,40200.0,11.7089,11.7416,11.7089,11.7362,40200.0
2005-11-21 15:45:00,21.54,21.54,21.49,21.49,32000.0,11.7362,11.7362,11.7089,11.7089,32000.0
2005-11-21 15:50:00,21.49,21.53,21.49,21.5,40800.0,11.7089,11.7307,11.7089,11.7144,40800.0
2005-11-21 15:55:00,21.49,21.54,21.49,21.54,123000.0,11.7089,11.7362,11.7089,11.7362,123000.0
2005-11-22 09:30:00,21.48,21.48,21.35,21.46,52000.0,11.7035,11.7035,11.6327,11.6926,52000.0
2005-11-22 09:35:00,21.46,21.49,21.43,21.47,23800.0,11.6926,11.7089,11.6763,11.6981,23800.0
2005-11-22 09:40:00,21.47,21.65,21.47,21.6,44600.0,11.6981,11.7961,11.6981,11.7689,44600.0
2005-11-22 09:45:00,21.59,21.68,21.59,21.62,42000.0,11.7634,11.8125,11.7634,11.7798,42000.0
2005-11-22 09:50:00,21.64,21.65,21.53,21.53,23400.0,11.7907,11.7961,11.7307,11.7307,23400.0
2005-11-22 09:55:00,21.52,21.52,21.48,21.5,26400.0,11.7253,11.7253,11.7035,11.7144,26400.0
2005-11-22 10:00:00,21.5,21.63,21.48,21.58,32400.0,11.7144,11.7852,11.7035,11.758,32400.0
2005-11-22 10:05:00,21.57,21.57,21.41,21.42,31000.0,11.7525,11.7525,11.6654,11.6708,31000.0
2005-11-22 10:10:00,21.41,21.54,21.41,21.45,32000.0,11.6654,11.7362,11.6654,11.6872,32000.0
2005-11-22 10:15:00,21.44,21.55,21.44,21.5,18800.0,11.6817,11.7416,11.6817,11.7144,18800.0
2005-11-22 10:20:00,21.5,21.53,21.43,21.43,13600.0,11.7144,11.7307,11.6763,11.6763,13600.0
2005-11-22 10:25:00,21.43,21.43,21.42,21.43,13600.0,11.6763,11.6763,11.6708,11.6763,13600.0
2005-11-22 10:30:00,21.43,21.45,21.42,21.43,73400.0,11.6763,11.6872,11.6708,11.6763,73400.0
2005-11-22 10:35:00,21.43,21.47,21.43,21.45,17200.0,11.6763,11.6981,11.6763,11.6872,17200.0
2005-11-22 10:40:00,21.46,21.49,21.44,21.45,23200.0,11.6926,11.7089,11.6817,11.6872,23200.0
2005-11-22 10:45:00,21.45,21.46,21.4,21.43,17600.0,11.6872,11.6926,11.6599,11.6763,17600.0
2005-11-22 10:50:00,21.43,21.45,21.43,21.43,32800.0,11.6763,11.6872,11.6763,11.6763,32800.0
2005-11-22 10:55:00,21.43,21.43,21.37,21.39,57400.0,11.6763,11.6763,11.6436,11.6545,57400.0
2005-11-22 11:00:00,21.39,21.4,21.36,21.36,31800.0,11.6545,11.6599,11.6381,11.6381,31800.0
2005-11-22 11:05:00,21.36,21.38,21.33,21.34,22200.0,11.6381,11.649,11.6218,11.6272,22200.0
2005-11-22 11:10:00,21.33,21.35,21.33,21.35,19800.0,11.6218,11.6327,11.6218,11.6327,19800.0
2005-11-22 11:15:00,21.35,21.35,21.32,21.33,9400.0,11.6327,11.6327,11.6163,11.6218,9400.0
2005-11-22 11:20:00,21.33,21.39,21.32,21.39,20000.0,11.6218,11.6545,11.6163,11.6545,20000.0
2005-11-22 11:25:00,21.39,21.4,21.36,21.36,7000.0,11.6545,11.6599,11.6381,11.6381,7000.0
2005-11-22 11:30:00,21.36,21.4,21.35,21.35,18000.0,11.6381,11.6599,11.6327,11.6327,18000.0
2005-11-22 11:35:00,21.35,21.36,21.33,21.35,22400.0,11.6327,11.6381,11.6218,11.6327,22400.0
2005-11-22 11:40:00,21.35,21.36,21.34,21.35,15200.0,11.6327,11.6381,11.6272,11.6327,15200.0
2005-11-22 11:45:00,21.35,21.35,21.32,21.32,24400.0,11.6327,11.6327,11.6163,11.6163,24400.0
2005-11-22 11:50:00,21.32,21.33,21.31,21.33,22400.0,11.6163,11.6218,11.6109,11.6218,22400.0
2005-11-22 11:55:00,21.33,21.35,21.33,21.35,5600.0,11.6218,11.6327,11.6218,11.6327,5600.0
2005-11-22 12:00:00,21.35,21.35,21.3,21.3,20800.0,11.6327,11.6327,11.6054,11.6054,20800.0
2005-11-22 12:05:00,21.3,21.32,21.27,21.32,13400.0,11.6054,11.6163,11.5891,11.6163,13400.0
2005-11-22 12:10:00,21.33,21.35,21.33,21.35,10000.0,11.6218,11.6327,11.6218,11.6327,10000.0
2005-11-22 12:15:00,21.34,21.38,21.34,21.38,16800.0,11.6272,11.649,11.6272,11.649,16800.0
2005-11-22 12:20:00,21.38,21.39,21.35,21.38,20600.0,11.649,11.6545,11.6327,11.649,20600.0
2005-11-22 12:25:00,21.38,21.38,21.36,21.36,1600.0,11.649,11.649,11.6381,11.6381,1600.0
2005-11-22 12:30:00,21.38,21.4,21.38,21.4,7400.0,11.649,11.6599,11.649,11.6599,7400.0
2005-11-22 12:35:00,21.4,21.43,21.4,21.42,11600.0,11.6599,11.6763,11.6599,11.6708,11600.0
2005-11-22 12:40:00,21.43,21.45,21.43,21.43,13400.0,11.6763,11.6872,11.6763,11.6763,13400.0
2005-11-22 12:45:00,21.43,21.45,21.43,21.45,4800.0,11.6763,11.6872,11.6763,11.6872,4800.0
2005-11-22 12:50:00,21.45,21.45,21.41,21.43,15800.0,11.6872,11.6872,11.6654,11.6763,15800.0
2005-11-22 12:55:00,21.43,21.45,21.42,21.45,12600.0,11.6763,11.6872,11.6708,11.6872,12600.0
2005-11-22 13:00:00,21.45,21.48,21.45,21.48,9600.0,11.6872,11.7035,11.6872,11.7035,9600.0
2005-11-22 13:05:00,21.48,21.49,21.44,21.45,24600.0,11.7035,11.7089,11.6817,11.6872,24600.0
2005-11-22 13:10:00,21.45,21.48,21.45,21.46,16800.0,11.6872,11.7035,11.6872,11.6926,16800.0
2005-11-22 13:15:00,21.47,21.48,21.41,21.41,30600.0,11.6981,11.7035,11.6654,11.6654,30600.0
2005-11-22 13:20:00,21.42,21.46,21.42,21.46,31600.0,11.6708,11.6926,11.6708,11.6926,31600.0
2005-11-22 13:25:00,21.45,21.46,21.45,21.46,30200.0,11.6872,11.6926,11.6872,11.6926,30200.0
2005-11-22 13:30:00,21.46,21.48,21.45,21.47,20200.0,11.6926,11.7035,11.6872,11.6981,20200.0
2005-11-22 13:35:00,21.47,21.47,21.45,21.47,23400.0,11.6981,11.6981,11.6872,11.6981,23400.0
2005-11-22 13:40:00,21.47,21.51,21.47,21.5,41800.0,11.6981,11.7198,11.6981,11.7144,41800.0
2005-11-22 13:45:00,21.5,21.5,21.48,21.49,13400.0,11.7144,11.7144,11.7035,11.7089,13400.0
2005-11-22 13:50:00,21.48,21.49,21.46,21.49,21200.0,11.7035,11.7089,11.6926,11.7089,21200.0
2005-11-22 13:55:00,21.49,21.5,21.48,21.48,18400.0,11.7089,11.7144,11.7035,11.7035,18400.0
2005-11-22 14:00:00,21.49,21.56,21.49,21.53,22200.0,11.7089,11.7471,11.7089,11.7307,22200.0
2005-11-22 14:05:00,21.54,21.72,21.54,21.7,37200.0,11.7362,11.8343,11.7362,11.8234,37200.0
2005-11-22 14:10:00,21.71,21.75,21.7,21.75,25200.0,11.8288,11.8506,11.8234,11.8506,25200.0
2005-11-22 14:15:00,21.71,21.72,21.6,21.65,82400.0,11.8288,11.8343,11.7689,11.7961,82400.0
2005-11-22 14:20:00,21.65,21.67,21.64,21.65,53200.0,11.7961,11.807,11.7907,11.7961,53200.0
2005-11-22 14:25:00,21.65,21.71,21.65,21.71,51400.0,11.7961,11.8288,11.7961,11.8288,51400.0
2005-11-22 14:30:00,21.71,21.73,21.67,21.68,27000.0,11.8288,11.8397,11.807,11.8125,27000.0
2005-11-22 14:35:00,21.68,21.69,21.66,21.68,37000.0,11.8125,11.8179,11.8016,11.8125,37000.0
2005-11-22 14:40:00,21.68,21.72,21.68,21.71,28400.0,11.8125,11.8343,11.8125,11.8288,28400.0
2005-11-22 14:45:00,21.72,21.79,21.72,21.79,34400.0,11.8343,11.8724,11.8343,11.8724,34400.0
2005-11-22 14:50:00,21.8,21.8,21.75,21.8,69600.0,11.8779,11.8779,11.8506,11.8779,69600.0
2005-11-22 14:55:00,21.79,21.79,21.73,21.75,43800.0,11.8724,11.8724,11.8397,11.8506,43800.0
2005-11-22 15:00:00,21.75,21.79,21.73,21.74,85800.0,11.8506,11.8724,11.8397,11.8452,85800.0
2005-11-22 15:05:00,21.74,21.79,21.74,21.76,9600.0,11.8452,11.8724,11.8452,11.8561,9600.0
2005-11-22 15:10:00,21.76,21.81,21.75,21.79,26400.0,11.8561,11.8833,11.8506,11.8724,26400.0
2005-11-22 15:15:00,21.8,21.81,21.75,21.78,39600.0,11.8779,11.8833,11.8506,11.867,39600.0
2005-11-22 15:20:00,21.78,21.79,21.77,21.79,40200.0,11.867,11.8724,11.8615,11.8724,40200.0
2005-11-22 15:25:00,21.78,21.84,21.77,21.8,51200.0,11.867,11.8996,11.8615,11.8779,51200.0
2005-11-22 15:30:00,21.8,21.83,21.78,21.8,25200.0,11.8779,11.8942,11.867,11.8779,25200.0
2005-11-22 15:35:00,21.8,21.82,21.78,21.82,41200.0,11.8779,11.8888,11.867,11.8888,41200.0
2005-11-22 15:40:00,21.82,21.88,21.81,21.88,81800.0,11.8888,11.9214,11.8833,11.9214,81800.0
2005-11-22 15:45:00,21.88,21.89,21.82,21.84,45400.0,11.9214,11.9269,11.8888,11.8996,45400.0
2005-11-22 15:50:00,21.84,21.88,21.82,21.85,51600.0,11.8996,11.9214,11.8888,11.9051,51600.0
2005-11-22 15:55:00,21.85,21.86,21.83,21.84,23400.0,11.9051,11.9105,11.8942,11.8996,23400.0
2005-11-23 09:30:00,21.83,21.88,21.83,21.83,60000.0,11.8942,11.9214,11.8942,11.8942,60000.0
2005-11-23 09:35:00,21.86,21.87,21.68,21.75,108200.0,11.9105,11.916,11.8125,11.8506,108200.0
2005-11-23 09:40:00,21.75,21.85,21.75,21.77,37200.0,11.8506,11.9051,11.8506,11.8615,37200.0
2005-11-23 09:45:00,21.78,21.86,21.75,21.84,26000.0,11.867,11.9105,11.8506,11.8996,26000.0
2005-11-23 09:50:00,21.84,21.88,21.84,21.85,15600.0,11.8996,11.9214,11.8996,11.9051,15600.0
2005-11-23 09:55:00,21.85,21.85,21.77,21.83,26600.0,11.9051,11.9051,11.8615,11.8942,26600.0
2005-11-23 10:00:00,21.83,21.85,21.83,21.85,23400.0,11.8942,11.9051,11.8942,11.9051,23400.0
2005-11-23 10:05:00,21.85,21.85,21.77,21.8,16600.0,11.9051,11.9051,11.8615,11.8779,16600.0
2005-11-23 10:10:00,21.81,21.85,21.74,21.74,64800.0,11.8833,11.9051,11.8452,11.8452,64800.0
2005-11-23 10:15:00,21.74,21.74,21.73,21.73,82600.0,11.8452,11.8452,11.8397,11.8397,82600.0
2005-11-23 10:20:00,21.73,21.78,21.7,21.78,37600.0,11.8397,11.867,11.8234,11.867,37600.0
2005-11-23 10:25:00,21.78,21.81,21.74,21.75,24200.0,11.867,11.8833,11.8452,11.8506,24200.0
2005-11-23 10:30:00,21.74,21.75,21.7,21.74,34400.0,11.8452,11.8506,11.8234,11.8452,34400.0
2005-11-23 10:35:00,21.74,21.74,21.71,21.72,17800.0,11.8452,11.8452,11.8288,11.8343,17800.0
2005-11-23 10:40:00,21.73,21.73,21.68,21.7,41800.0,11.8397,11.8397,11.8125,11.8234,41800.0
2005-11-23 10:45:00,21.7,21.75,21.7,21.74,51600.0,11.8234,11.8506,11.8234,11.8452,51600.0
2005-11-23 10:50:00,21.74,21.81,21.74,21.81,52000.0,11.8452,11.8833,11.8452,11.8833,52000.0
2005-11-23 10:55:00,21.81,21.81,21.77,21.77,21000.0,11.8833,11.8833,11.8615,11.8615,21000.0
2005-11-23 11:00:00,21.77,21.77,21.74,21.75,23400.0,11.8615,11.8615,11.8452,11.8506,23400.0
2005-11-23 11:05:00,21.75,21.76,21.75,21.75,35600.0,11.8506,11.8561,11.8506,11.8506,35600.0
2005-11-23 11:10:00,21.76,21.76,21.75,21.76,15200.0,11.8561,11.8561,11.8506,11.8561,15200.0
2005-11-23 11:15:00,21.76,21.76,21.75,21.75,20600.0,11.8561,11.8561,11.8506,11.8506,20600.0
2005-11-23 11:20:00,21.75,21.75,21.74,21.75,25800.0,11.8506,11.8506,11.8452,11.8506,25800.0
2005-11-23 11:25:00,21.75,21.75,21.72,21.75,42200.0,11.8506,11.8506,11.8343,11.8506,42200.0
2005-11-23 11:30:00,21.74,21.75,21.72,21.74,18600.0,11.8452,11.8506,11.8343,11.8452,18600.0
2005-11-23 11:35:00,21.74,21.74,21.72,21.74,30800.0,11.8452,11.8452,11.8343,11.8452,30800.0
2005-11-23 11:40:00,21.74,21.74,21.71,21.71,38400.0,11.8452,11.8452,11.8288,11.8288,38400.0
2005-11-23 11:45:00,21.71,21.72,21.7,21.72,33200.0,11.8288,11.8343,11.8234,11.8343,33200.0
2005-11-23 11:50:00,21.72,21.74,21.7,21.71,24200.0,11.8343,11.8452,11.8234,11.8288,24200.0
2005-11-23 11:55:00,21.71,21.72,21.7,21.71,14200.0,11.8288,11.8343,11.8234,11.8288,14200.0
2005-11-23 12:00:00,21.71,21.71,21.65,21.67,29800.0,11.8288,11.8288,11.7961,11.807,29800.0
2005-11-23 12:05:00,21.67,21.67,21.65,21.65,14400.0,11.807,11.807,11.7961,11.7961,14400.0
2005-11-23 12:10:00,21.65,21.65,21.6,21.6,94400.0,11.7961,11.7961,11.7689,11.7689,94400.0
2005-11-23 12:15:00,21.61,21.63,21.6,21.61,19200.0,11.7743,11.7852,11.7689,11.7743,19200.0
2005-11-23 12:20:00,21.61,21.61,21.59,21.61,30600.0,11.7743,11.7743,11.7634,11.7743,30600.0
2005-11-23 12:25:00,21.61,21.61,21.58,21.59,15400.0,11.7743,11.7743,11.758,11.7634,15400.0
2005-11-23 12:30:00,21.6,21.68,21.6,21.68,11800.0,11.7689,11.8125,11.7689,11.8125,11800.0
2005-11-23 12:35:00,21.68,21.68,21.64,21.66,12000.0,11.8125,11.8125,11.7907,11.8016,12000.0
2005-11-23 12:40:00,21.65,21.68,21.65,21.67,4600.0,11.7961,11.8125,11.7961,11.807,4600.0
2005-11-23 12:45:00,21.67,21.7,21.67,21.7,20000.0,11.807,11.8234,11.807,11.8234,20000.0
2005-11-23 12:50:00,21.7,21.7,21.67,21.68,37600.0,11.8234,11.8234,11.807,11.8125,37600.0
2005-11-23 12:55:00,21.68,21.69,21.66,21.66,23200.0,11.8125,11.8179,11.8016,11.8016,23200.0
2005-11-23 13:00:00,21.66,21.66,21.64,21.64,26800.0,11.8016,11.8016,11.7907,11.7907,26800.0
2005-11-23 13:05:00,21.64,21.66,21.63,21.63,36800.0,11.7907,11.8016,11.7852,11.7852,36800.0
2005-11-23 13:10:00,21.63,21.63,21.63,21.63,26200.0,11.7852,11.7852,11.7852,11.7852,26200.0
2005-11-23 13:15:00,21.63,21.63,21.61,21.62,8200.0,11.7852,11.7852,11.7743,11.7798,8200.0
2005-11-23 13:20:00,21.61,21.62,21.6,21.62,48000.0,11.7743,11.7798,11.7689,11.7798,48000.0
2005-11-23 13:25:00,21.62,21.64,21.62,21.63,16200.0,11.7798,11.7907,11.7798,11.7852,16200.0
2005-11-23 13:30:00,21.64,21.64,21.61,21.61,28600.0,11.7907,11.7907,11.7743,11.7743,28600.0
2005-11-23 13:35:00,21.61,21.61,21.59,21.59,57000.0,11.7743,11.7743,11.7634,11.7634,57000.0
2005-11-23 13:40:00,21.59,21.62,21.59,21.62,16600.0,11.7634,11.7798,11.7634,11.7798,16600.0
2005-11-23 13:45:00,21.61,21.63,21.59,21.61,79800.0,11.7743,11.7852,11.7634,11.7743,79800.0
2005-11-23 13:50:00,21.61,21.64,21.61,21.63,30400.0,11.7743,11.7907,11.7743,11.7852,30400.0
2005-11-23 13:55:00,21.63,21.66,21.62,21.66,31800.0,11.7852,11.8016,11.7798,11.8016,31800.0
2005-11-23 14:00:00,21.66,21.68,21.65,21.66,17200.0,11.8016,11.8125,11.7961,11.8016,17200.0
2005-11-23 14:05:00,21.65,21.68,21.64,21.68,23600.0,11.7961,11.8125,11.7907,11.8125,23600.0
2005-11-23 14:10:00,21.67,21.68,21.63,21.65,39400.0,11.807,11.8125,11.7852,11.7961,39400.0
2005-11-23 14:15:00,21.66,21.67,21.64,21.65,95200.0,11.8016,11.807,11.7907,11.7961,95200.0
2005-11-23 14:20:00,21.65,21.69,21.65,21.69,62000.0,11.7961,11.8179,11.7961,11.8179,62000.0
2005-11-23 14:25:00,21.68,21.7,21.68,21.69,22000.0,11.8125,11.8234,11.8125,11.8179,22000.0
2005-11-23 14:30:00,21.7,21.74,21.7,21.73,69400.0,11.8234,11.8452,11.8234,11.8397,69400.0
2005-11-23 14:35:00,21.73,21.73,21.69,21.7,69200.0,11.8397,11.8397,11.8179,11.8234,69200.0
2005-11-23 14:40:00,21.7,21.7,21.69,21.7,55200.0,11.8234,11.8234,11.8179,11.8234,55200.0
2005-11-23 14:45:00,21.7,21.73,21.7,21.73,76800.0,11.8234,11.8397,11.8234,11.8397,76800.0
2005-11-23 14:50:00,21.73,21.75,21.7,21.7,82000.0,11.8397,11.8506,11.8234,11.8234,82000.0
2005-11-23 14:55:00,21.71,21.72,21.68,21.68,44000.0,11.8288,11.8343,11.8125,11.8125,44000.0
2005-11-23 15:00:00,21.68,21.7,21.68,21.68,53800.0,11.8125,11.8234,11.8125,11.8125,53800.0
2005-11-23 15:05:00,21.68,21.68,21.65,21.67,47800.0,11.8125,11.8125,11.7961,11.807,47800.0
2005-11-23 15:10:00,21.67,21.68,21.62,21.65,38800.0,11.807,11.8125,11.7798,11.7961,38800.0
2005-11-23 15:15:00,21.66,21.67,21.65,21.66,46200.0,11.8016,11.807,11.7961,11.8016,46200.0
2005-11-23 15:20:00,21.66,21.72,21.64,21.7,113400.0,11.8016,11.8343,11.7907,11.8234,113400.0
2005-11-23 15:25:00,21.7,21.7,21.68,21.69,67000.0,11.8234,11.8234,11.8125,11.8179,67000.0
2005-11-23 15:30:00,21.68,21.7,21.68,21.69,78000.0,11.8125,11.8234,11.8125,11.8179,78000.0
2005-11-23 15:35:00,21.7,21.71,21.66,21.7,108400.0,11.8234,11.8288,11.8016,11.8234,108400.0
2005-11-23 15:40:00,21.7,21.71,21.68,21.71,70200.0,11.8234,11.8288,11.8125,11.8288,70200.0
2005-11-23 15:45:00,21.7,21.71,21.7,21.71,16200.0,11.8234,11.8288,11.8234,11.8288,16200.0
2005-11-23 15:50:00,21.71,21.72,21.68,21.7,54800.0,11.8288,11.8343,11.8125,11.8234,54800.0
2005-11-23 15:55:00,21.7,21.72,21.7,21.72,67000.0,11.8234,11.8343,11.8234,11.8343,67000.0
2005-11-25 09:30:00,21.81,21.82,21.7,21.7,43200.0,11.8833,11.8888,11.8234,11.8234,43200.0
2005-11-25 09:35:00,21.73,21.8,21.68,21.76,25600.0,11.8397,11.8779,11.8125,11.8561,25600.0
2005-11-25 09:40:00,21.76,21.83,21.74,21.8,30200.0,11.8561,11.8942,11.8452,11.8779,30200.0
2005-11-25 09:45:00,21.8,21.81,21.74,21.74,24800.0,11.8779,11.8833,11.8452,11.8452,24800.0
2005-11-25 09:50:00,21.75,21.77,21.71,21.71,29800.0,11.8506,11.8615,11.8288,11.8288,29800.0
2005-11-25 09:55:00,21.69,21.71,21.66,21.7,23600.0,11.8179,11.8288,11.8016,11.8234,23600.0
2005-11-25 10:00:00,21.71,21.71,21.67,21.67,23600.0,11.8288,11.8288,11.807,11.807,23600.0
2005-11-25 10:05:00,21.68,21.72,21.68,21.72,43800.0,11.8125,11.8343,11.8125,11.8343,43800.0
2005-11-25 10:10:00,21.72,21.74,21.7,21.7,19600.0,11.8343,11.8452,11.8234,11.8234,19600.0
2005-11-25 10:15:00,21.73,21.73,21.65,21.65,36000.0,11.8397,11.8397,11.7961,11.7961,36000.0
2005-11-25 10:20:00,21.66,21.72,21.65,21.68,28200.0,11.8016,11.8343,11.7961,11.8125,28200.0
2005-11-25 10:25:00,21.67,21.71,21.67,21.68,14200.0,11.807,11.8288,11.807,11.8125,14200.0
2005-11-25 10:30:00,21.68,21.73,21.68,21.7,30600.0,11.8125,11.8397,11.8125,11.8234,30600.0
2005-11-25 10:35:00,21.68,21.7,21.67,21.67,15000.0,11.8125,11.8234,11.807,11.807,15000.0
2005-11-25 10:40:00,21.68,21.72,21.67,21.72,23600.0,11.8125,11.8343,11.807,11.8343,23600.0
2005-11-25 10:45:00,21.72,21.74,21.72,21.73,7000.0,11.8343,11.8452,11.8343,11.8397,7000.0
2005-11-25 10:50:00,21.75,21.75,21.72,21.73,24400.0,11.8506,11.8506,11.8343,11.8397,24400.0
2005-11-25 10:55:00,21.73,21.74,21.71,21.72,25600.0,11.8397,11.8452,11.8288,11.8343,25600.0
2005-11-25 11:00:00,21.72,21.74,21.71,21.74,24200.0,11.8343,11.8452,11.8288,11.8452,24200.0
2005-11-25 11:05:00,21.75,21.75,21.71,21.73,19400.0,11.8506,11.8506,11.8288,11.8397,19400.0
2005-11-25 11:10:00,21.73,21.75,21.71,21.71,23000.0,11.8397,11.8506,11.8288,11.8288,23000.0
2005-11-25 11:15:00,21.71,21.72,21.68,21.68,23600.0,11.8288,11.8343,11.8125,11.8125,23600.0
2005-11-25 11:20:00,21.68,21.74,21.68,21.74,20000.0,11.8125,11.8452,11.8125,11.8452,20000.0
2005-11-25 11:25:00,21.74,21.75,21.7,21.7,44400.0,11.8452,11.8506,11.8234,11.8234,44400.0
2005-11-25 11:30:00,21.7,21.73,21.7,21.71,22400.0,11.8234,11.8397,11.8234,11.8288,22400.0
2005-11-25 11:35:00,21.7,21.72,21.7,21.7,17600.0,11.8234,11.8343,11.8234,11.8234,17600.0
2005-11-25 11:40:00,21.7,21.73,21.7,21.72,16600.0,11.8234,11.8397,11.8234,11.8343,16600.0
2005-11-25 11:45:00,21.72,21.72,21.68,21.71,26600.0,11.8343,11.8343,11.8125,11.8288,26600.0
2005-11-25 11:50:00,21.7,21.72,21.69,21.71,18000.0,11.8234,11.8343,11.8179,11.8288,18000.0
2005-11-25 11:55:00,21.71,21.73,21.68,21.7,32600.0,11.8288,11.8397,11.8125,11.8234,32600.0
2005-11-25 12:00:00,21.7,21.7,21.69,21.7,32600.0,11.8234,11.8234,11.8179,11.8234,32600.0
2005-11-25 12:05:00,21.7,21.7,21.66,21.69,38600.0,11.8234,11.8234,11.8016,11.8179,38600.0
2005-11-25 12:10:00,21.69,21.7,21.68,21.7,98400.0,11.8179,11.8234,11.8125,11.8234,98400.0
2005-11-25 12:15:00,21.7,21.73,21.7,21.73,13600.0,11.8234,11.8397,11.8234,11.8397,13600.0
2005-11-25 12:20:00,21.75,21.78,21.74,21.75,29400.0,11.8506,11.867,11.8452,11.8506,29400.0
2005-11-25 12:25:00,21.75,21.75,21.72,21.72,23200.0,11.8506,11.8506,11.8343,11.8343,23200.0
2005-11-25 12:30:00,21.72,21.74,21.7,21.74,45800.0,11.8343,11.8452,11.8234,11.8452,45800.0
2005-11-25 12:35:00,21.74,21.78,21.74,21.77,7000.0,11.8452,11.867,11.8452,11.8615,7000.0
2005-11-25 12:40:00,21.77,21.78,21.77,21.78,11000.0,11.8615,11.867,11.8615,11.867,11000.0
2005-11-25 12:45:00,21.78,21.78,21.75,21.75,19400.0,11.867,11.867,11.8506,11.8506,19400.0
2005-11-25 12:50:00,21.75,21.8,21.75,21.8,26600.0,11.8506,11.8779,11.8506,11.8779,26600.0
2005-11-25 12:55:00,21.78,21.8,21.75,21.75,25200.0,11.867,11.8779,11.8506,11.8506,25200.0
2005-11-25 13:00:00,21.75,21.75,21.75,21.75,58600.0,11.8506,11.8506,11.8506,11.8506,58600.0
2005-11-25 13:05:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 13:10:00,21.75,21.75,21.75,21.75,6000.0,11.8506,11.8506,11.8506,11.8506,6000.0
2005-11-25 13:15:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 13:20:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 13:25:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 13:30:00,21.75,21.75,21.75,21.75,400.0,11.8506,11.8506,11.8506,11.8506,400.0
2005-11-25 13:35:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 13:40:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 13:45:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 13:50:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 13:55:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:00:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:05:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:10:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:15:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:20:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:25:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:30:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:35:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:40:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:45:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:50:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 14:55:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:00:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:05:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:10:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:15:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:20:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:25:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:30:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:35:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:40:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:45:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:50:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-25 15:55:00,21.75,21.75,21.75,21.75,0.0,11.8506,11.8506,11.8506,11.8506,0.0
2005-11-28 09:30:00,21.7,21.75,21.68,21.74,49200.0,11.8234,11.8506,11.8125,11.8452,49200.0
2005-11-28 09:35:00,21.74,21.75,21.68,21.72,24200.0,11.8452,11.8506,11.8125,11.8343,24200.0
2005-11-28 09:40:00,21.72,21.75,21.63,21.74,32800.0,11.8343,11.8506,11.7852,11.8452,32800.0
2005-11-28 09:45:00,21.74,21.74,21.59,21.6,22800.0,11.8452,11.8452,11.7634,11.7689,22800.0
2005-11-28 09:50:00,21.62,21.68,21.6,21.67,15000.0,11.7798,11.8125,11.7689,11.807,15000.0
2005-11-28 09:55:00,21.67,21.67,21.62,21.67,22200.0,11.807,11.807,11.7798,11.807,22200.0
2005-11-28 10:00:00,21.67,21.7,21.66,21.69,31800.0,11.807,11.8234,11.8016,11.8179,31800.0
2005-11-28 10:05:00,21.69,21.7,21.68,21.7,56200.0,11.8179,11.8234,11.8125,11.8234,56200.0
2005-11-28 10:10:00,21.7,21.7,21.67,21.68,105800.0,11.8234,11.8234,11.807,11.8125,105800.0
2005-11-28 10:15:00,21.67,21.68,21.64,21.65,27800.0,11.807,11.8125,11.7907,11.7961,27800.0
2005-11-28 10:20:00,21.65,21.68,21.64,21.68,23600.0,11.7961,11.8125,11.7907,11.8125,23600.0
2005-11-28 10:25:00,21.68,21.71,21.68,21.71,48200.0,11.8125,11.8288,11.8125,11.8288,48200.0
2005-11-28 10:30:00,21.7,21.79,21.7,21.78,73200.0,11.8234,11.8724,11.8234,11.867,73200.0
2005-11-28 10:35:00,21.76,21.81,21.76,21.8,32800.0,11.8561,11.8833,11.8561,11.8779,32800.0
2005-11-28 10:40:00,21.8,21.82,21.8,21.8,42400.0,11.8779,11.8888,11.8779,11.8779,42400.0
2005-11-28 10:45:00,21.8,21.86,21.77,21.84,42800.0,11.8779,11.9105,11.8615,11.8996,42800.0
2005-11-28 10:50:00,21.84,21.84,21.78,21.82,37200.0,11.8996,11.8996,11.867,11.8888,37200.0
2005-11-28 10:55:00,21.81,21.82,21.8,21.81,15400.0,11.8833,11.8888,11.8779,11.8833,15400.0
2005-11-28 11:00:00,21.81,21.82,21.78,21.8,48200.0,11.8833,11.8888,11.867,11.8779,48200.0
2005-11-28 11:05:00,21.79,21.81,21.78,21.81,14400.0,11.8724,11.8833,11.867,11.8833,14400.0
2005-11-28 11:10:00,21.8,21.82,21.75,21.82,24600.0,11.8779,11.8888,11.8506,11.8888,24600.0
2005-11-28 11:15:00,21.82,21.82,21.8,21.8,28400.0,11.8888,11.8888,11.8779,11.8779,28400.0
2005-11-28 11:20:00,21.8,21.82,21.8,21.8,32600.0,11.8779,11.8888,11.8779,11.8779,32600.0
2005-11-28 11:25:00,21.8,21.82,21.77,21.8,35800.0,11.8779,11.8888,11.8615,11.8779,35800.0
2005-11-28 11:30:00,21.78,21.81,21.78,21.81,21000.0,11.867,11.8833,11.867,11.8833,21000.0
2005-11-28 11:35:00,21.8,21.8,21.78,21.79,21200.0,11.8779,11.8779,11.867,11.8724,21200.0
2005-11-28 11:40:00,21.79,21.8,21.78,21.79,12200.0,11.8724,11.8779,11.867,11.8724,12200.0
2005-11-28 11:45:00,21.79,21.8,21.79,21.8,19600.0,11.8724,11.8779,11.8724,11.8779,19600.0
2005-11-28 11:50:00,21.8,21.8,21.78,21.8,55600.0,11.8779,11.8779,11.867,11.8779,55600.0
2005-11-28 11:55:00,21.8,21.8,21.79,21.79,21800.0,11.8779,11.8779,11.8724,11.8724,21800.0
2005-11-28 12:00:00,21.79,21.8,21.78,21.78,50000.0,11.8724,11.8779,11.867,11.867,50000.0
2005-11-28 12:05:00,21.79,21.79,21.75,21.78,43200.0,11.8724,11.8724,11.8506,11.867,43200.0
2005-11-28 12:10:00,21.78,21.8,21.78,21.79,31400.0,11.867,11.8779,11.867,11.8724,31400.0
2005-11-28 12:15:00,21.79,21.79,21.76,21.77,31000.0,11.8724,11.8724,11.8561,11.8615,31000.0
2005-11-28 12:20:00,21.77,21.78,21.75,21.75,32800.0,11.8615,11.867,11.8506,11.8506,32800.0
2005-11-28 12:25:00,21.75,21.78,21.75,21.78,70800.0,11.8506,11.867,11.8506,11.867,70800.0
2005-11-28 12:30:00,21.77,21.78,21.76,21.77,26800.0,11.8615,11.867,11.8561,11.8615,26800.0
2005-11-28 12:35:00,21.77,21.78,21.75,21.76,19600.0,11.8615,11.867,11.8506,11.8561,19600.0
2005-11-28 12:40:00,21.76,21.77,21.75,21.77,15200.0,11.8561,11.8615,11.8506,11.8615,15200.0
2005-11-28 12:45:00,21.77,21.77,21.75,21.75,45000.0,11.8615,11.8615,11.8506,11.8506,45000.0
2005-11-28 12:50:00,21.75,21.75,21.74,21.75,41400.0,11.8506,11.8506,11.8452,11.8506,41400.0
2005-11-28 12:55:00,21.75,21.75,21.74,21.75,147200.0,11.8506,11.8506,11.8452,11.8506,147200.0
2005-11-28 13:00:00,21.75,21.77,21.74,21.77,32800.0,11.8506,11.8615,11.8452,11.8615,32800.0
2005-11-28 13:05:00,21.77,21.77,21.75,21.77,18000.0,11.8615,11.8615,11.8506,11.8615,18000.0
2005-11-28 13:10:00,21.77,21.78,21.76,21.78,21000.0,11.8615,11.867,11.8561,11.867,21000.0
2005-11-28 13:15:00,21.78,21.78,21.76,21.77,27800.0,11.867,11.867,11.8561,11.8615,27800.0
2005-11-28 13:20:00,21.77,21.78,21.76,21.77,23200.0,11.8615,11.867,11.8561,11.8615,23200.0
2005-11-28 13:25:00,21.77,21.79,21.77,21.79,33200.0,11.8615,11.8724,11.8615,11.8724,33200.0
2005-11-28 13:30:00,21.78,21.79,21.76,21.78,37200.0,11.867,11.8724,11.8561,11.867,37200.0
2005-11-28 13:35:00,21.78,21.79,21.76,21.79,21600.0,11.867,11.8724,11.8561,11.8724,21600.0
2005-11-28 13:40:00,21.79,21.8,21.78,21.8,27000.0,11.8724,11.8779,11.867,11.8779,27000.0
2005-11-28 13:45:00,21.79,21.79,21.77,21.79,23600.0,11.8724,11.8724,11.8615,11.8724,23600.0
2005-11-28 13:50:00,21.79,21.79,21.78,21.79,12400.0,11.8724,11.8724,11.867,11.8724,12400.0
2005-11-28 13:55:00,21.79,21.79,21.77,21.78,36400.0,11.8724,11.8724,11.8615,11.867,36400.0
2005-11-28 14:00:00,21.78,21.79,21.78,21.78,13200.0,11.867,11.8724,11.867,11.867,13200.0
2005-11-28 14:05:00,21.79,21.79,21.78,21.79,29200.0,11.8724,11.8724,11.867,11.8724,29200.0
2005-11-28 14:10:00,21.79,21.81,21.78,21.81,23800.0,11.8724,11.8833,11.867,11.8833,23800.0
2005-11-28 14:15:00,21.82,21.82,21.75,21.77,31800.0,11.8888,11.8888,11.8506,11.8615,31800.0
2005-11-28 14:20:00,21.77,21.79,21.77,21.78,64800.0,11.8615,11.8724,11.8615,11.867,64800.0
2005-11-28 14:25:00,21.78,21.81,21.76,21.77,46200.0,11.867,11.8833,11.8561,11.8615,46200.0
2005-11-28 14:30:00,21.77,21.78,21.75,21.77,16800.0,11.8615,11.867,11.8506,11.8615,16800.0
2005-11-28 14:35:00,21.78,21.78,21.75,21.77,15600.0,11.867,11.867,11.8506,11.8615,15600.0
2005-11-28 14:40:00,21.78,21.79,21.78,21.79,34200.0,11.867,11.8724,11.867,11.8724,34200.0
2005-11-28 14:45:00,21.79,21.79,21.74,21.77,48400.0,11.8724,11.8724,11.8452,11.8615,48400.0
2005-11-28 14:50:00,21.78,21.79,21.78,21.78,11000.0,11.867,11.8724,11.867,11.867,11000.0
2005-11-28 14:55:00,21.79,21.79,21.75,21.75,21800.0,11.8724,11.8724,11.8506,11.8506,21800.0
2005-11-28 15:00:00,21.75,21.75,21.73,21.75,42600.0,11.8506,11.8506,11.8397,11.8506,42600.0
2005-11-28 15:05:00,21.75,21.77,21.73,21.77,25600.0,11.8506,11.8615,11.8397,11.8615,25600.0
2005-11-28 15:10:00,21.76,21.77,21.75,21.75,31200.0,11.8561,11.8615,11.8506,11.8506,31200.0
2005-11-28 15:15:00,21.75,21.75,21.72,21.74,35400.0,11.8506,11.8506,11.8343,11.8452,35400.0
2005-11-28 15:20:00,21.73,21.78,21.73,21.76,151000.0,11.8397,11.867,11.8397,11.8561,151000.0
2005-11-28 15:25:00,21.77,21.78,21.75,21.78,26400.0,11.8615,11.867,11.8506,11.867,26400.0
2005-11-28 15:30:00,21.77,21.79,21.75,21.78,82400.0,11.8615,11.8724,11.8506,11.867,82400.0
2005-11-28 15:35:00,21.79,21.84,21.74,21.75,37600.0,11.8724,11.8996,11.8452,11.8506,37600.0
2005-11-28 15:40:00,21.75,21.77,21.74,21.75,45200.0,11.8506,11.8615,11.8452,11.8506,45200.0
2005-11-28 15:45:00,21.75,21.75,21.73,21.75,39000.0,11.8506,11.8506,11.8397,11.8506,39000.0
2005-11-28 15:50:00,21.74,21.76,21.74,21.75,46600.0,11.8452,11.8561,11.8452,11.8506,46600.0
2005-11-28 15:55:00,21.75,21.76,21.74,21.76,38200.0,11.8506,11.8561,11.8452,11.8561,38200.0
2005-11-29 09:35:00,22.07,22.18,22.07,22.09,161000.0,12.025,12.0849,12.025,12.0359,161000.0
2005-11-29 09:40:00,22.07,22.16,22.05,22.14,35200.0,12.025,12.074,12.0141,12.0631,35200.0
2005-11-29 09:45:00,22.14,22.2,22.09,22.18,52400.0,12.0631,12.0958,12.0359,12.0849,52400.0
2005-11-29 09:50:00,22.2,22.34,22.18,22.22,88600.0,12.0958,12.1721,12.0849,12.1067,88600.0
2005-11-29 09:55:00,22.21,22.32,22.15,22.28,63000.0,12.1012,12.1612,12.0686,12.1394,63000.0
2005-11-29 10:00:00,22.28,22.33,22.15,22.17,75000.0,12.1394,12.1666,12.0686,12.0795,75000.0
2005-11-29 10:05:00,22.18,22.2,22.16,22.17,59800.0,12.0849,12.0958,12.074,12.0795,59800.0
2005-11-29 10:10:00,22.18,22.22,22.16,22.18,49800.0,12.0849,12.1067,12.074,12.0849,49800.0
2005-11-29 10:15:00,22.17,22.2,22.13,22.2,31000.0,12.0795,12.0958,12.0577,12.0958,31000.0
2005-11-29 10:20:00,22.2,22.2,22.1,22.11,28200.0,12.0958,12.0958,12.0413,12.0468,28200.0
2005-11-29 10:25:00,22.11,22.21,22.11,22.2,65200.0,12.0468,12.1012,12.0468,12.0958,65200.0
2005-11-29 10:30:00,22.2,22.2,22.14,22.15,21000.0,12.0958,12.0958,12.0631,12.0686,21000.0
2005-11-29 10:35:00,22.14,22.2,22.14,22.18,42800.0,12.0631,12.0958,12.0631,12.0849,42800.0
2005-11-29 10:40:00,22.18,22.18,22.15,22.15,46000.0,12.0849,12.0849,12.0686,12.0686,46000.0
2005-11-29 10:45:00,22.15,22.2,22.15,22.19,16800.0,12.0686,12.0958,12.0686,12.0903,16800.0
2005-11-29 10:50:00,22.19,22.19,22.16,22.16,64200.0,12.0903,12.0903,12.074,12.074,64200.0
2005-11-29 10:55:00,22.16,22.16,22.11,22.15,38000.0,12.074,12.074,12.0468,12.0686,38000.0
2005-11-29 11:00:00,22.15,22.18,22.15,22.18,77000.0,12.0686,12.0849,12.0686,12.0849,77000.0
2005-11-29 11:05:00,22.2,22.2,22.12,22.13,25200.0,12.0958,12.0958,12.0522,12.0577,25200.0
2005-11-29 11:10:00,22.13,22.16,22.11,22.16,21000.0,12.0577,12.074,12.0468,12.074,21000.0
2005-11-29 11:15:00,22.16,22.18,22.12,22.14,24400.0,12.074,12.0849,12.0522,12.0631,24400.0
2005-11-29 11:20:00,22.14,22.18,22.09,22.12,26200.0,12.0631,12.0849,12.0359,12.0522,26200.0
2005-11-29 11:25:00,22.12,22.14,22.11,22.11,8200.0,12.0522,12.0631,12.0468,12.0468,8200.0
2005-11-29 11:30:00,22.11,22.17,22.11,22.16,20000.0,12.0468,12.0795,12.0468,12.074,20000.0
2005-11-29 11:35:00,22.16,22.18,22.13,22.15,27600.0,12.074,12.0849,12.0577,12.0686,27600.0
2005-11-29 11:40:00,22.15,22.18,22.13,22.18,18600.0,12.0686,12.0849,12.0577,12.0849,18600.0
2005-11-29 11:45:00,22.17,22.18,22.12,22.14,18000.0,12.0795,12.0849,12.0522,12.0631,18000.0
2005-11-29 11:50:00,22.14,22.17,22.13,22.17,22000.0,12.0631,12.0795,12.0577,12.0795,22000.0
2005-11-29 11:55:00,22.16,22.18,22.15,22.16,22600.0,12.074,12.0849,12.0686,12.074,22600.0
2005-11-29 12:00:00,22.16,22.16,22.13,22.13,21600.0,12.074,12.074,12.0577,12.0577,21600.0
2005-11-29 12:05:00,22.13,22.16,22.1,22.1,29800.0,12.0577,12.074,12.0413,12.0413,29800.0
2005-11-29 12:10:00,22.1,22.11,22.09,22.1,21200.0,12.0413,12.0468,12.0359,12.0413,21200.0
2005-11-29 12:15:00,22.1,22.1,22.08,22.08,10800.0,12.0413,12.0413,12.0304,12.0304,10800.0
2005-11-29 12:20:00,22.08,22.08,22.06,22.07,22200.0,12.0304,12.0304,12.0195,12.025,22200.0
2005-11-29 12:25:00,22.07,22.11,22.06,22.08,38400.0,12.025,12.0468,12.0195,12.0304,38400.0
2005-11-29 12:30:00,22.08,22.09,22.07,22.09,39000.0,12.0304,12.0359,12.025,12.0359,39000.0
2005-11-29 12:35:00,22.08,22.09,22.07,22.07,139600.0,12.0304,12.0359,12.025,12.025,139600.0
2005-11-29 12:40:00,22.07,22.1,22.07,22.1,30000.0,12.025,12.0413,12.025,12.0413,30000.0
2005-11-29 12:45:00,22.1,22.1,22.07,22.08,13200.0,12.0413,12.0413,12.025,12.0304,13200.0
2005-11-29 12:50:00,22.08,22.08,22.07,22.07,6000.0,12.0304,12.0304,12.025,12.025,6000.0
2005-11-29 12:55:00,22.07,22.1,22.07,22.09,71400.0,12.025,12.0413,12.025,12.0359,71400.0
2005-11-29 13:00:00,22.09,22.09,22.08,22.09,62400.0,12.0359,12.0359,12.0304,12.0359,62400.0
2005-11-29 13:05:00,22.09,22.13,22.08,22.09,19000.0,12.0359,12.0577,12.0304,12.0359,19000.0
2005-11-29 13:10:00,22.09,22.09,22.07,22.08,10600.0,12.0359,12.0359,12.025,12.0304,10600.0
2005-11-29 13:15:00,22.08,22.11,22.08,22.09,32200.0,12.0304,12.0468,12.0304,12.0359,32200.0
2005-11-29 13:20:00,22.09,22.1,22.09,22.1,14400.0,12.0359,12.0413,12.0359,12.0413,14400.0
2005-11-29 13:25:00,22.1,22.11,22.08,22.1,25800.0,12.0413,12.0468,12.0304,12.0413,25800.0
2005-11-29 13:30:00,22.11,22.13,22.09,22.13,32200.0,12.0468,12.0577,12.0359,12.0577,32200.0
2005-11-29 13:35:00,22.12,22.13,22.08,22.13,36800.0,12.0522,12.0577,12.0304,12.0577,36800.0
2005-11-29 13:40:00,22.13,22.13,22.11,22.11,16000.0,12.0577,12.0577,12.0468,12.0468,16000.0
2005-11-29 13:45:00,22.12,22.12,22.1,22.1,19600.0,12.0522,12.0522,12.0413,12.0413,19600.0
2005-11-29 13:50:00,22.1,22.15,22.1,22.15,49000.0,12.0413,12.0686,12.0413,12.0686,49000.0
2005-11-29 13:55:00,22.15,22.16,22.11,22.11,19600.0,12.0686,12.074,12.0468,12.0468,19600.0
2005-11-29 14:00:00,22.11,22.15,22.11,22.12,22200.0,12.0468,12.0686,12.0468,12.0522,22200.0
2005-11-29 14:05:00,22.11,22.11,22.1,22.11,26600.0,12.0468,12.0468,12.0413,12.0468,26600.0
2005-11-29 14:10:00,22.11,22.11,22.1,22.11,14000.0,12.0468,12.0468,12.0413,12.0468,14000.0
2005-11-29 14:15:00,22.11,22.13,22.09,22.11,36000.0,12.0468,12.0577,12.0359,12.0468,36000.0
2005-11-29 14:20:00,22.1,22.1,22.07,22.09,35400.0,12.0413,12.0413,12.025,12.0359,35400.0
2005-11-29 14:25:00,22.09,22.1,22.08,22.08,19200.0,12.0359,12.0413,12.0304,12.0304,19200.0
2005-11-29 14:30:00,22.08,22.11,22.08,22.11,28600.0,12.0304,12.0468,12.0304,12.0468,28600.0
2005-11-29 14:35:00,22.11,22.11,22.08,22.09,36400.0,12.0468,12.0468,12.0304,12.0359,36400.0
2005-11-29 14:40:00,22.09,22.13,22.09,22.1,119800.0,12.0359,12.0577,12.0359,12.0413,119800.0
2005-11-29 14:45:00,22.1,22.16,22.1,22.14,35200.0,12.0413,12.074,12.0413,12.0631,35200.0
2005-11-29 14:50:00,22.14,22.14,22.1,22.11,46200.0,12.0631,12.0631,12.0413,12.0468,46200.0
2005-11-29 14:55:00,22.11,22.14,22.11,22.11,11200.0,12.0468,12.0631,12.0468,12.0468,11200.0
2005-11-29 15:00:00,22.11,22.13,22.09,22.13,102600.0,12.0468,12.0577,12.0359,12.0577,102600.0
2005-11-29 15:05:00,22.13,22.13,22.09,22.1,90200.0,12.0577,12.0577,12.0359,12.0413,90200.0
2005-11-29 15:10:00,22.09,22.12,22.09,22.12,16400.0,12.0359,12.0522,12.0359,12.0522,16400.0
2005-11-29 15:15:00,22.11,22.18,22.11,22.14,26800.0,12.0468,12.0849,12.0468,12.0631,26800.0
2005-11-29 15:20:00,22.13,22.13,22.09,22.1,15800.0,12.0577,12.0577,12.0359,12.0413,15800.0
2005-11-29 15:25:00,22.1,22.13,22.09,22.13,24800.0,12.0413,12.0577,12.0359,12.0577,24800.0
2005-11-29 15:30:00,22.13,22.13,22.09,22.12,44600.0,12.0577,12.0577,12.0359,12.0522,44600.0
2005-11-29 15:35:00,22.11,22.13,22.1,22.12,23200.0,12.0468,12.0577,12.0413,12.0522,23200.0
2005-11-29 15:40:00,22.11,22.16,22.1,22.16,34200.0,12.0468,12.074,12.0413,12.074,34200.0
2005-11-29 15:45:00,22.16,22.16,22.13,22.14,34600.0,12.074,12.074,12.0577,12.0631,34600.0
2005-11-29 15:50:00,22.14,22.16,22.11,22.15,50200.0,12.0631,12.074,12.0468,12.0686,50200.0
2005-11-29 15:55:00,22.16,22.16,22.13,22.14,43400.0,12.074,12.074,12.0577,12.0631,43400.0
2005-11-30 09:30:00,22.14,22.14,22.03,22.04,40200.0,12.0631,12.0631,12.0032,12.0086,40200.0
2005-11-30 09:35:00,22.05,22.36,22.05,22.36,50400.0,12.0141,12.183,12.0141,12.183,50400.0
2005-11-30 09:40:00,22.36,22.46,22.35,22.42,46800.0,12.183,12.2375,12.1775,12.2157,46800.0
2005-11-30 09:45:00,22.43,22.43,22.25,22.34,56000.0,12.2211,12.2211,12.123,12.1721,56000.0
2005-11-30 09:50:00,22.33,22.33,22.25,22.27,45800.0,12.1666,12.1666,12.123,12.1339,45800.0
2005-11-30 09:55:00,22.27,22.33,22.19,22.25,56600.0,12.1339,12.1666,12.0903,12.123,56600.0
2005-11-30 10:00:00,22.25,22.31,22.24,22.24,33200.0,12.123,12.1557,12.1176,12.1176,33200.0
2005-11-30 10:05:00,22.23,22.24,22.16,22.18,20400.0,12.1121,12.1176,12.074,12.0849,20400.0
2005-11-30 10:10:00,22.18,22.2,22.18,22.2,40600.0,12.0849,12.0958,12.0849,12.0958,40600.0
2005-11-30 10:15:00,22.2,22.25,22.19,22.25,19400.0,12.0958,12.123,12.0903,12.123,19400.0
2005-11-30 10:20:00,22.25,22.28,22.19,22.22,36400.0,12.123,12.1394,12.0903,12.1067,36400.0
2005-11-30 10:25:00,22.21,22.25,22.21,22.22,31200.0,12.1012,12.123,12.1012,12.1067,31200.0
2005-11-30 10:30:00,22.22,22.25,22.2,22.24,42000.0,12.1067,12.123,12.0958,12.1176,42000.0
2005-11-30 10:35:00,22.24,22.24,22.18,22.18,52200.0,12.1176,12.1176,12.0849,12.0849,52200.0
2005-11-30 10:40:00,22.2,22.22,22.15,22.16,48600.0,12.0958,12.1067,12.0686,12.074,48600.0
2005-11-30 10:45:00,22.16,22.2,22.15,22.16,31600.0,12.074,12.0958,12.0686,12.074,31600.0
2005-11-30 10:50:00,22.17,22.22,22.17,22.19,58400.0,12.0795,12.1067,12.0795,12.0903,58400.0
2005-11-30 10:55:00,22.19,22.22,22.16,22.22,40200.0,12.0903,12.1067,12.074,12.1067,40200.0
2005-11-30 11:00:00,22.22,22.22,22.15,22.16,61800.0,12.1067,12.1067,12.0686,12.074,61800.0
2005-11-30 11:05:00,22.16,22.18,22.15,22.18,31600.0,12.074,12.0849,12.0686,12.0849,31600.0
2005-11-30 11:10:00,22.18,22.18,22.16,22.16,22800.0,12.0849,12.0849,12.074,12.074,22800.0
2005-11-30 11:15:00,22.16,22.16,22.13,22.14,44400.0,12.074,12.074,12.0577,12.0631,44400.0
2005-11-30 11:20:00,22.15,22.17,22.14,22.17,28600.0,12.0686,12.0795,12.0631,12.0795,28600.0
2005-11-30 11:25:00,22.17,22.19,22.17,22.19,27000.0,12.0795,12.0903,12.0795,12.0903,27000.0
2005-11-30 11:30:00,22.18,22.2,22.12,22.12,124400.0,12.0849,12.0958,12.0522,12.0522,124400.0
2005-11-30 11:35:00,22.11,22.13,22.1,22.12,37400.0,12.0468,12.0577,12.0413,12.0522,37400.0
2005-11-30 11:40:00,22.12,22.12,22.08,22.11,15400.0,12.0522,12.0522,12.0304,12.0468,15400.0
2005-11-30 11:45:00,22.1,22.11,22.07,22.1,18200.0,12.0413,12.0468,12.025,12.0413,18200.0
2005-11-30 11:50:00,22.1,22.11,22.07,22.11,22200.0,12.0413,12.0468,12.025,12.0468,22200.0
2005-11-30 11:55:00,22.11,22.15,22.11,22.15,18600.0,12.0468,12.0686,12.0468,12.0686,18600.0
2005-11-30 12:00:00,22.15,22.18,22.15,22.16,113000.0,12.0686,12.0849,12.0686,12.074,113000.0
2005-11-30 12:05:00,22.17,22.17,22.16,22.17,12800.0,12.0795,12.0795,12.074,12.0795,12800.0
2005-11-30 12:10:00,22.16,22.16,22.16,22.16,12200.0,12.074,12.074,12.074,12.074,12200.0
2005-11-30 12:15:00,22.15,22.16,22.11,22.16,53800.0,12.0686,12.074,12.0468,12.074,53800.0
2005-11-30 12:20:00,22.16,22.2,22.14,22.16,27600.0,12.074,12.0958,12.0631,12.074,27600.0
2005-11-30 12:25:00,22.15,22.15,22.11,22.11,9600.0,12.0686,12.0686,12.0468,12.0468,9600.0
2005-11-30 12:30:00,22.11,22.13,22.1,22.11,12800.0,12.0468,12.0577,12.0413,12.0468,12800.0
2005-11-30 12:35:00,22.11,22.11,22.07,22.1,25000.0,12.0468,12.0468,12.025,12.0413,25000.0
2005-11-30 12:40:00,22.1,22.11,22.08,22.11,48800.0,12.0413,12.0468,12.0304,12.0468,48800.0
2005-11-30 12:45:00,22.11,22.15,22.1,22.14,23000.0,12.0468,12.0686,12.0413,12.0631,23000.0
2005-11-30 12:50:00,22.14,22.14,22.12,22.13,16000.0,12.0631,12.0631,12.0522,12.0577,16000.0
2005-11-30 12:55:00,22.13,22.17,22.13,22.14,15000.0,12.0577,12.0795,12.0577,12.0631,15000.0
2005-11-30 13:00:00,22.13,22.15,22.11,22.15,16400.0,12.0577,12.0686,12.0468,12.0686,16400.0
2005-11-30 13:05:00,22.15,22.17,22.12,22.14,15000.0,12.0686,12.0795,12.0522,12.0631,15000.0
2005-11-30 13:10:00,22.14,22.17,22.14,22.16,35600.0,12.0631,12.0795,12.0631,12.074,35600.0
2005-11-30 13:15:00,22.16,22.16,22.11,22.13,15800.0,12.074,12.074,12.0468,12.0577,15800.0
2005-11-30 13:20:00,22.13,22.15,22.12,22.15,7600.0,12.0577,12.0686,12.0522,12.0686,7600.0
2005-11-30 13:25:00,22.15,22.17,22.13,22.16,39000.0,12.0686,12.0795,12.0577,12.074,39000.0
2005-11-30 13:30:00,22.16,22.16,22.14,22.14,28000.0,12.074,12.074,12.0631,12.0631,28000.0
2005-11-30 13:35:00,22.15,22.15,22.13,22.15,14200.0,12.0686,12.0686,12.0577,12.0686,14200.0
2005-11-30 13:40:00,22.15,22.15,22.11,22.11,13800.0,12.0686,12.0686,12.0468,12.0468,13800.0
2005-11-30 13:45:00,22.11,22.13,22.09,22.12,37000.0,12.0468,12.0577,12.0359,12.0522,37000.0
2005-11-30 13:50:00,22.12,22.14,22.09,22.1,26000.0,12.0522,12.0631,12.0359,12.0413,26000.0
2005-11-30 13:55:00,22.1,22.11,22.04,22.04,21800.0,12.0413,12.0468,12.0086,12.0086,21800.0
2005-11-30 14:00:00,22.05,22.16,22.05,22.11,89200.0,12.0141,12.074,12.0141,12.0468,89200.0
2005-11-30 14:05:00,22.11,22.15,22.09,22.14,50800.0,12.0468,12.0686,12.0359,12.0631,50800.0
2005-11-30 14:10:00,22.14,22.17,22.11,22.14,63600.0,12.0631,12.0795,12.0468,12.0631,63600.0
2005-11-30 14:15:00,22.14,22.16,22.11,22.14,54000.0,12.0631,12.074,12.0468,12.0631,54000.0
2005-11-30 14:20:00,22.14,22.14,22.1,22.13,25200.0,12.0631,12.0631,12.0413,12.0577,25200.0
2005-11-30 14:25:00,22.13,22.14,22.12,22.12,14400.0,12.0577,12.0631,12.0522,12.0522,14400.0
2005-11-30 14:30:00,22.13,22.13,22.1,22.11,31400.0,12.0577,12.0577,12.0413,12.0468,31400.0
2005-11-30 14:35:00,22.11,22.15,22.11,22.13,30800.0,12.0468,12.0686,12.0468,12.0577,30800.0
2005-11-30 14:40:00,22.12,22.12,22.08,22.08,38600.0,12.0522,12.0522,12.0304,12.0304,38600.0
2005-11-30 14:45:00,22.07,22.14,22.07,22.14,35400.0,12.025,12.0631,12.025,12.0631,35400.0
2005-11-30 14:50:00,22.14,22.14,22.11,22.13,25200.0,12.0631,12.0631,12.0468,12.0577,25200.0
2005-11-30 14:55:00,22.14,22.15,22.11,22.14,27200.0,12.0631,12.0686,12.0468,12.0631,27200.0
2005-11-30 15:00:00,22.14,22.16,22.11,22.11,28400.0,12.0631,12.074,12.0468,12.0468,28400.0
2005-11-30 15:05:00,22.11,22.11,22.09,22.09,34200.0,12.0468,12.0468,12.0359,12.0359,34200.0
2005-11-30 15:10:00,22.09,22.13,22.07,22.07,44600.0,12.0359,12.0577,12.025,12.025,44600.0
2005-11-30 15:15:00,22.07,22.1,22.06,22.1,47200.0,12.025,12.0413,12.0195,12.0413,47200.0
2005-11-30 15:20:00,22.1,22.1,22.06,22.07,48400.0,12.0413,12.0413,12.0195,12.025,48400.0
2005-11-30 15:25:00,22.08,22.1,22.08,22.1,41000.0,12.0304,12.0413,12.0304,12.0413,41000.0
2005-11-30 15:30:00,22.09,22.09,22.05,22.05,63200.0,12.0359,12.0359,12.0141,12.0141,63200.0
2005-11-30 15:35:00,22.05,22.07,22.05,22.05,28000.0,12.0141,12.025,12.0141,12.0141,28000.0
2005-11-30 15:40:00,22.05,22.06,22.03,22.03,40200.0,12.0141,12.0195,12.0032,12.0032,40200.0
2005-11-30 15:45:00,22.03,22.08,22.03,22.06,56600.0,12.0032,12.0304,12.0032,12.0195,56600.0
2005-11-30 15:50:00,22.05,22.05,22.02,22.03,80800.0,12.0141,12.0141,11.9977,12.0032,80800.0
2005-11-30 15:55:00,22.03,22.03,22.0,22.01,155400.0,12.0032,12.0032,11.9868,11.9923,155400.0
2005-12-01 09:30:00,22.1,22.23,22.1,22.16,35600.0,12.0413,12.1121,12.0413,12.074,35600.0
2005-12-01 09:35:00,22.15,22.15,22.11,22.13,26000.0,12.0686,12.0686,12.0468,12.0577,26000.0
2005-12-01 09:40:00,22.13,22.13,22.0,22.05,53800.0,12.0577,12.0577,11.9868,12.0141,53800.0
2005-12-01 09:45:00,22.05,22.07,22.0,22.02,105000.0,12.0141,12.025,11.9868,11.9977,105000.0
2005-12-01 09:50:00,22.02,22.14,22.0,22.14,29600.0,11.9977,12.0631,11.9868,12.0631,29600.0
2005-12-01 09:55:00,22.15,22.15,22.05,22.06,32600.0,12.0686,12.0686,12.0141,12.0195,32600.0
2005-12-01 10:00:00,22.06,22.11,22.06,22.08,21400.0,12.0195,12.0468,12.0195,12.0304,21400.0
2005-12-01 10:05:00,22.07,22.07,22.05,22.07,41600.0,12.025,12.025,12.0141,12.025,41600.0
2005-12-01 10:10:00,22.07,22.07,22.04,22.06,40200.0,12.025,12.025,12.0086,12.0195,40200.0
2005-12-01 10:15:00,22.05,22.08,22.05,22.07,26400.0,12.0141,12.0304,12.0141,12.025,26400.0
2005-12-01 10:20:00,22.08,22.08,22.01,22.05,29600.0,12.0304,12.0304,11.9923,12.0141,29600.0
2005-12-01 10:25:00,22.06,22.11,22.06,22.07,25200.0,12.0195,12.0468,12.0195,12.025,25200.0
2005-12-01 10:30:00,22.07,22.08,22.04,22.06,25400.0,12.025,12.0304,12.0086,12.0195,25400.0
2005-12-01 10:35:00,22.05,22.07,22.04,22.05,31000.0,12.0141,12.025,12.0086,12.0141,31000.0
2005-12-01 10:40:00,22.05,22.05,22.02,22.03,62400.0,12.0141,12.0141,11.9977,12.0032,62400.0
2005-12-01 10:45:00,22.03,22.05,22.03,22.05,176200.0,12.0032,12.0141,12.0032,12.0141,176200.0
2005-12-01 10:50:00,22.05,22.06,22.04,22.05,18000.0,12.0141,12.0195,12.0086,12.0141,18000.0
2005-12-01 10:55:00,22.05,22.08,22.04,22.06,30600.0,12.0141,12.0304,12.0086,12.0195,30600.0
2005-12-01 11:00:00,22.05,22.07,22.01,22.02,26400.0,12.0141,12.025,11.9923,11.9977,26400.0
2005-12-01 11:05:00,22.01,22.03,22.01,22.02,33000.0,11.9923,12.0032,11.9923,11.9977,33000.0
2005-12-01 11:10:00,22.02,22.04,22.01,22.04,29400.0,11.9977,12.0086,11.9923,12.0086,29400.0
2005-12-01 11:15:00,22.04,22.09,22.04,22.07,17800.0,12.0086,12.0359,12.0086,12.025,17800.0
2005-12-01 11:20:00,22.07,22.07,22.05,22.06,18200.0,12.025,12.025,12.0141,12.0195,18200.0
2005-12-01 11:25:00,22.07,22.09,22.01,22.01,20800.0,12.025,12.0359,11.9923,11.9923,20800.0
2005-12-01 11:30:00,22.02,22.04,22.0,22.04,31400.0,11.9977,12.0086,11.9868,12.0086,31400.0
2005-12-01 11:35:00,22.04,22.04,22.0,22.0,21400.0,12.0086,12.0086,11.9868,11.9868,21400.0
2005-12-01 11:40:00,22.0,22.0,21.95,21.95,24200.0,11.9868,11.9868,11.9596,11.9596,24200.0
2005-12-01 11:45:00,21.95,22.03,21.95,21.99,58400.0,11.9596,12.0032,11.9596,11.9814,58400.0
2005-12-01 11:50:00,21.99,21.99,21.94,21.95,21800.0,11.9814,11.9814,11.9541,11.9596,21800.0
2005-12-01 11:55:00,21.95,22.0,21.95,22.0,34600.0,11.9596,11.9868,11.9596,11.9868,34600.0
2005-12-01 12:00:00,22.0,22.01,21.99,22.0,17400.0,11.9868,11.9923,11.9814,11.9868,17400.0
2005-12-01 12:05:00,21.99,22.04,21.99,22.04,14600.0,11.9814,12.0086,11.9814,12.0086,14600.0
2005-12-01 12:10:00,22.03,22.05,22.02,22.04,16200.0,12.0032,12.0141,11.9977,12.0086,16200.0
2005-12-01 12:15:00,22.04,22.04,22.01,22.01,12200.0,12.0086,12.0086,11.9923,11.9923,12200.0
2005-12-01 12:20:00,22.02,22.03,22.02,22.03,12400.0,11.9977,12.0032,11.9977,12.0032,12400.0
2005-12-01 12:25:00,22.03,22.03,22.01,22.01,12200.0,12.0032,12.0032,11.9923,11.9923,12200.0
2005-12-01 12:30:00,22.01,22.02,22.0,22.0,282000.0,11.9923,11.9977,11.9868,11.9868,282000.0
2005-12-01 12:35:00,22.0,22.05,22.0,22.05,14600.0,11.9868,12.0141,11.9868,12.0141,14600.0
2005-12-01 12:40:00,22.05,22.06,22.05,22.06,7400.0,12.0141,12.0195,12.0141,12.0195,7400.0
2005-12-01 12:45:00,22.06,22.06,22.03,22.03,15800.0,12.0195,12.0195,12.0032,12.0032,15800.0
2005-12-01 12:50:00,22.02,22.06,22.02,22.05,15200.0,11.9977,12.0195,11.9977,12.0141,15200.0
2005-12-01 12:55:00,22.04,22.05,22.02,22.03,37400.0,12.0086,12.0141,11.9977,12.0032,37400.0
2005-12-01 13:00:00,22.03,22.04,22.0,22.04,12000.0,12.0032,12.0086,11.9868,12.0086,12000.0
2005-12-01 13:05:00,22.05,22.07,22.05,22.06,7600.0,12.0141,12.025,12.0141,12.0195,7600.0
2005-12-01 13:10:00,22.07,22.09,22.07,22.09,26000.0,12.025,12.0359,12.025,12.0359,26000.0
2005-12-01 13:15:00,22.09,22.1,22.08,22.09,25000.0,12.0359,12.0413,12.0304,12.0359,25000.0
2005-12-01 13:20:00,22.09,22.11,22.05,22.1,15200.0,12.0359,12.0468,12.0141,12.0413,15200.0
2005-12-01 13:25:00,22.11,22.15,22.11,22.13,21800.0,12.0468,12.0686,12.0468,12.0577,21800.0
2005-12-01 13:30:00,22.12,22.15,22.11,22.15,9200.0,12.0522,12.0686,12.0468,12.0686,9200.0
2005-12-01 13:35:00,22.14,22.16,22.12,22.16,27800.0,12.0631,12.074,12.0522,12.074,27800.0
2005-12-01 13:40:00,22.16,22.17,22.16,22.16,20600.0,12.074,12.0795,12.074,12.074,20600.0
2005-12-01 13:45:00,22.16,22.17,22.15,22.16,17200.0,12.074,12.0795,12.0686,12.074,17200.0
2005-12-01 13:50:00,22.16,22.18,22.16,22.17,28200.0,12.074,12.0849,12.074,12.0795,28200.0
2005-12-01 13:55:00,22.16,22.17,22.11,22.12,21200.0,12.074,12.0795,12.0468,12.0522,21200.0
2005-12-01 14:00:00,22.12,22.13,22.11,22.11,18000.0,12.0522,12.0577,12.0468,12.0468,18000.0
2005-12-01 14:05:00,22.11,22.11,22.08,22.08,40600.0,12.0468,12.0468,12.0304,12.0304,40600.0
2005-12-01 14:10:00,22.08,22.1,22.04,22.04,20800.0,12.0304,12.0413,12.0086,12.0086,20800.0
2005-12-01 14:15:00,22.05,22.05,22.02,22.02,18000.0,12.0141,12.0141,11.9977,11.9977,18000.0
2005-12-01 14:20:00,22.02,22.03,21.98,21.98,24400.0,11.9977,12.0032,11.9759,11.9759,24400.0
2005-12-01 14:25:00,21.98,22.0,21.98,22.0,24400.0,11.9759,11.9868,11.9759,11.9868,24400.0
2005-12-01 14:30:00,22.0,22.07,22.0,22.03,12800.0,11.9868,12.025,11.9868,12.0032,12800.0
2005-12-01 14:35:00,22.03,22.09,22.02,22.07,26800.0,12.0032,12.0359,11.9977,12.025,26800.0
2005-12-01 14:40:00,22.07,22.09,22.04,22.08,22200.0,12.025,12.0359,12.0086,12.0304,22200.0
2005-12-01 14:45:00,22.08,22.08,22.05,22.05,18400.0,12.0304,12.0304,12.0141,12.0141,18400.0
2005-12-01 14:50:00,22.05,22.05,22.03,22.03,13600.0,12.0141,12.0141,12.0032,12.0032,13600.0
2005-12-01 14:55:00,22.03,22.04,22.03,22.04,10200.0,12.0032,12.0086,12.0032,12.0086,10200.0
2005-12-01 15:00:00,22.04,22.1,22.04,22.09,23200.0,12.0086,12.0413,12.0086,12.0359,23200.0
2005-12-01 15:05:00,22.08,22.08,22.04,22.05,20800.0,12.0304,12.0304,12.0086,12.0141,20800.0
2005-12-01 15:10:00,22.05,22.05,22.0,22.0,28000.0,12.0141,12.0141,11.9868,11.9868,28000.0
2005-12-01 15:15:00,22.0,22.03,22.0,22.02,40200.0,11.9868,12.0032,11.9868,11.9977,40200.0
2005-12-01 15:20:00,22.03,22.03,22.02,22.03,27800.0,12.0032,12.0032,11.9977,12.0032,27800.0
2005-12-01 15:25:00,22.04,22.07,22.04,22.07,14400.0,12.0086,12.025,12.0086,12.025,14400.0
2005-12-01 15:30:00,22.07,22.07,22.05,22.07,25000.0,12.025,12.025,12.0141,12.025,25000.0
2005-12-01 15:35:00,22.07,22.08,22.07,22.08,25200.0,12.025,12.0304,12.025,12.0304,25200.0
2005-12-01 15:40:00,22.08,22.13,22.07,22.13,53000.0,12.0304,12.0577,12.025,12.0577,53000.0
2005-12-01 15:45:00,22.14,22.17,22.13,22.16,39200.0,12.0631,12.0795,12.0577,12.074,39200.0
2005-12-01 15:50:00,22.16,22.17,22.13,22.13,39600.0,12.074,12.0795,12.0577,12.0577,39600.0
2005-12-01 15:55:00,22.13,22.14,22.11,22.14,26800.0,12.0577,12.0631,12.0468,12.0631,26800.0
2005-12-02 09:30:00,22.11,22.11,22.02,22.02,28200.0,12.0468,12.0468,11.9977,11.9977,28200.0
2005-12-02 09:35:00,22.04,22.15,22.04,22.15,25000.0,12.0086,12.0686,12.0086,12.0686,25000.0
2005-12-02 09:40:00,22.11,22.11,22.05,22.08,17200.0,12.0468,12.0468,12.0141,12.0304,17200.0
2005-12-02 09:45:00,22.07,22.11,22.07,22.08,21400.0,12.025,12.0468,12.025,12.0304,21400.0
2005-12-02 09:50:00,22.07,22.08,22.06,22.06,99400.0,12.025,12.0304,12.0195,12.0195,99400.0
2005-12-02 09:55:00,22.05,22.07,22.05,22.07,39000.0,12.0141,12.025,12.0141,12.025,39000.0
2005-12-02 10:00:00,22.08,22.14,22.08,22.13,156600.0,12.0304,12.0631,12.0304,12.0577,156600.0
2005-12-02 10:05:00,22.13,22.13,22.07,22.07,17000.0,12.0577,12.0577,12.025,12.025,17000.0
2005-12-02 10:10:00,22.07,22.08,22.05,22.05,8400.0,12.025,12.0304,12.0141,12.0141,8400.0
2005-12-02 10:15:00,22.05,22.08,22.05,22.06,142400.0,12.0141,12.0304,12.0141,12.0195,142400.0
2005-12-02 10:20:00,22.06,22.08,22.05,22.08,14000.0,12.0195,12.0304,12.0141,12.0304,14000.0
2005-12-02 10:25:00,22.08,22.11,22.08,22.1,59800.0,12.0304,12.0468,12.0304,12.0413,59800.0
2005-12-02 10:30:00,22.11,22.11,22.1,22.11,16800.0,12.0468,12.0468,12.0413,12.0468,16800.0
2005-12-02 10:35:00,22.11,22.11,22.08,22.09,153200.0,12.0468,12.0468,12.0304,12.0359,153200.0
2005-12-02 10:40:00,22.09,22.11,22.08,22.11,7200.0,12.0359,12.0468,12.0304,12.0468,7200.0
2005-12-02 10:45:00,22.1,22.17,22.09,22.1,19200.0,12.0413,12.0795,12.0359,12.0413,19200.0
2005-12-02 10:50:00,22.09,22.11,22.08,22.1,9000.0,12.0359,12.0468,12.0304,12.0413,9000.0
2005-12-02 10:55:00,22.1,22.11,22.08,22.1,11400.0,12.0413,12.0468,12.0304,12.0413,11400.0
2005-12-02 11:00:00,22.1,22.11,22.07,22.1,25000.0,12.0413,12.0468,12.025,12.0413,25000.0
2005-12-02 11:05:00,22.1,22.11,22.1,22.1,7600.0,12.0413,12.0468,12.0413,12.0413,7600.0
2005-12-02 11:10:00,22.11,22.11,22.1,22.11,11200.0,12.0468,12.0468,12.0413,12.0468,11200.0
2005-12-02 11:15:00,22.11,22.12,22.11,22.11,13200.0,12.0468,12.0522,12.0468,12.0468,13200.0
2005-12-02 11:20:00,22.11,22.11,22.09,22.1,35800.0,12.0468,12.0468,12.0359,12.0413,35800.0
2005-12-02 11:25:00,22.1,22.16,22.1,22.15,57600.0,12.0413,12.074,12.0413,12.0686,57600.0
2005-12-02 11:30:00,22.15,22.16,22.15,22.16,6800.0,12.0686,12.074,12.0686,12.074,6800.0
2005-12-02 11:35:00,22.15,22.15,22.14,22.15,9200.0,12.0686,12.0686,12.0631,12.0686,9200.0
2005-12-02 11:40:00,22.15,22.16,22.13,22.13,11200.0,12.0686,12.074,12.0577,12.0577,11200.0
2005-12-02 11:45:00,22.13,22.14,22.12,22.14,21600.0,12.0577,12.0631,12.0522,12.0631,21600.0
2005-12-02 11:50:00,22.14,22.16,22.14,22.16,10400.0,12.0631,12.074,12.0631,12.074,10400.0
2005-12-02 11:55:00,22.14,22.16,22.14,22.15,28000.0,12.0631,12.074,12.0631,12.0686,28000.0
2005-12-02 12:00:00,22.15,22.17,22.15,22.15,8400.0,12.0686,12.0795,12.0686,12.0686,8400.0
2005-12-02 12:05:00,22.15,22.16,22.14,22.15,10400.0,12.0686,12.074,12.0631,12.0686,10400.0
2005-12-02 12:10:00,22.16,22.16,22.12,22.15,16200.0,12.074,12.074,12.0522,12.0686,16200.0
2005-12-02 12:15:00,22.15,22.16,22.13,22.15,19800.0,12.0686,12.074,12.0577,12.0686,19800.0
2005-12-02 12:20:00,22.14,22.16,22.13,22.16,21800.0,12.0631,12.074,12.0577,12.074,21800.0
2005-12-02 12:25:00,22.15,22.15,22.15,22.15,25800.0,12.0686,12.0686,12.0686,12.0686,25800.0
2005-12-02 12:30:00,22.15,22.16,22.15,22.15,16800.0,12.0686,12.074,12.0686,12.0686,16800.0
2005-12-02 12:35:00,22.15,22.16,22.15,22.15,7800.0,12.0686,12.074,12.0686,12.0686,7800.0
2005-12-02 12:40:00,22.15,22.16,22.14,22.15,32200.0,12.0686,12.074,12.0631,12.0686,32200.0
2005-12-02 12:45:00,22.15,22.15,22.15,22.15,4600.0,12.0686,12.0686,12.0686,12.0686,4600.0
2005-12-02 12:50:00,22.15,22.17,22.15,22.17,8600.0,12.0686,12.0795,12.0686,12.0795,8600.0
2005-12-02 12:55:00,22.15,22.16,22.15,22.16,7600.0,12.0686,12.074,12.0686,12.074,7600.0
2005-12-02 13:00:00,22.15,22.15,22.14,22.15,11200.0,12.0686,12.0686,12.0631,12.0686,11200.0
2005-12-02 13:05:00,22.15,22.17,22.14,22.16,20600.0,12.0686,12.0795,12.0631,12.074,20600.0
2005-12-02 13:10:00,22.16,22.17,22.16,22.16,4600.0,12.074,12.0795,12.074,12.074,4600.0
2005-12-02 13:15:00,22.16,22.17,22.14,22.15,13000.0,12.074,12.0795,12.0631,12.0686,13000.0
2005-12-02 13:20:00,22.14,22.15,22.14,22.15,7200.0,12.0631,12.0686,12.0631,12.0686,7200.0
2005-12-02 13:25:00,22.15,22.16,22.15,22.16,3800.0,12.0686,12.074,12.0686,12.074,3800.0
2005-12-02 13:30:00,22.15,22.16,22.15,22.15,3200.0,12.0686,12.074,12.0686,12.0686,3200.0
2005-12-02 13:35:00,22.15,22.16,22.15,22.16,6600.0,12.0686,12.074,12.0686,12.074,6600.0
2005-12-02 13:40:00,22.16,22.16,22.16,22.16,3600.0,12.074,12.074,12.074,12.074,3600.0
2005-12-02 13:45:00,22.16,22.16,22.16,22.16,2600.0,12.074,12.074,12.074,12.074,2600.0
2005-12-02 13:50:00,22.15,22.15,22.15,22.15,13800.0,12.0686,12.0686,12.0686,12.0686,13800.0
2005-12-02 13:55:00,22.15,22.16,22.15,22.16,3400.0,12.0686,12.074,12.0686,12.074,3400.0
2005-12-02 14:00:00,22.16,22.18,22.16,22.18,12800.0,12.074,12.0849,12.074,12.0849,12800.0
2005-12-02 14:05:00,22.17,22.18,22.16,22.16,5000.0,12.0795,12.0849,12.074,12.074,5000.0
2005-12-02 14:10:00,22.16,22.16,22.13,22.14,16800.0,12.074,12.074,12.0577,12.0631,16800.0
2005-12-02 14:15:00,22.14,22.15,22.14,22.14,3200.0,12.0631,12.0686,12.0631,12.0631,3200.0
2005-12-02 14:20:00,22.15,22.16,22.15,22.15,4200.0,12.0686,12.074,12.0686,12.0686,4200.0
2005-12-02 14:25:00,22.16,22.18,22.16,22.17,21800.0,12.074,12.0849,12.074,12.0795,21800.0
2005-12-02 14:30:00,22.18,22.19,22.18,22.19,6600.0,12.0849,12.0903,12.0849,12.0903,6600.0
2005-12-02 14:35:00,22.2,22.2,22.18,22.18,13600.0,12.0958,12.0958,12.0849,12.0849,13600.0
2005-12-02 14:40:00,22.18,22.2,22.17,22.2,35600.0,12.0849,12.0958,12.0795,12.0958,35600.0
2005-12-02 14:45:00,22.19,22.21,22.19,22.21,16400.0,12.0903,12.1012,12.0903,12.1012,16400.0
2005-12-02 14:50:00,22.21,22.22,22.2,22.22,10000.0,12.1012,12.1067,12.0958,12.1067,10000.0
2005-12-02 14:55:00,22.22,22.22,22.2,22.21,18000.0,12.1067,12.1067,12.0958,12.1012,18000.0
2005-12-02 15:00:00,22.21,22.21,22.2,22.2,16400.0,12.1012,12.1012,12.0958,12.0958,16400.0
2005-12-02 15:05:00,22.2,22.21,22.2,22.21,24600.0,12.0958,12.1012,12.0958,12.1012,24600.0
2005-12-02 15:10:00,22.21,22.23,22.21,22.22,13800.0,12.1012,12.1121,12.1012,12.1067,13800.0
2005-12-02 15:15:00,22.21,22.23,22.2,22.23,17400.0,12.1012,12.1121,12.0958,12.1121,17400.0
2005-12-02 15:20:00,22.23,22.24,22.23,22.23,7200.0,12.1121,12.1176,12.1121,12.1121,7200.0
2005-12-02 15:25:00,22.24,22.25,22.23,22.25,7800.0,12.1176,12.123,12.1121,12.123,7800.0
2005-12-02 15:30:00,22.24,22.25,22.23,22.23,9400.0,12.1176,12.123,12.1121,12.1121,9400.0
2005-12-02 15:35:00,22.23,22.23,22.22,22.23,8600.0,12.1121,12.1121,12.1067,12.1121,8600.0
2005-12-02 15:40:00,22.23,22.26,22.22,22.26,26600.0,12.1121,12.1285,12.1067,12.1285,26600.0
2005-12-02 15:45:00,22.25,22.28,22.25,22.27,30000.0,12.123,12.1394,12.123,12.1339,30000.0
2005-12-02 15:50:00,22.27,22.27,22.25,22.25,64800.0,12.1339,12.1339,12.123,12.123,64800.0
2005-12-02 15:55:00,22.25,22.27,22.25,22.25,94400.0,12.123,12.1339,12.123,12.123,94400.0
2005-12-05 09:30:00,22.23,22.38,22.23,22.38,43400.0,12.1121,12.1939,12.1121,12.1939,43400.0
2005-12-05 09:35:00,22.33,22.33,22.22,22.22,23800.0,12.1666,12.1666,12.1067,12.1067,23800.0
2005-12-05 09:40:00,22.22,22.27,22.21,22.27,21800.0,12.1067,12.1339,12.1012,12.1339,21800.0
2005-12-05 09:45:00,22.25,22.25,22.17,22.17,28200.0,12.123,12.123,12.0795,12.0795,28200.0
2005-12-05 09:50:00,22.17,22.18,22.16,22.17,18000.0,12.0795,12.0849,12.074,12.0795,18000.0
2005-12-05 09:55:00,22.2,22.26,22.2,22.23,38400.0,12.0958,12.1285,12.0958,12.1121,38400.0
2005-12-05 10:00:00,22.23,22.24,22.19,22.24,15200.0,12.1121,12.1176,12.0903,12.1176,15200.0
2005-12-05 10:05:00,22.23,22.24,22.15,22.16,21400.0,12.1121,12.1176,12.0686,12.074,21400.0
2005-12-05 10:10:00,22.14,22.21,22.14,22.21,44000.0,12.0631,12.1012,12.0631,12.1012,44000.0
2005-12-05 10:15:00,22.21,22.24,22.19,22.19,26200.0,12.1012,12.1176,12.0903,12.0903,26200.0
2005-12-05 10:20:00,22.19,22.25,22.19,22.24,39200.0,12.0903,12.123,12.0903,12.1176,39200.0
2005-12-05 10:25:00,22.24,22.25,22.19,22.23,40000.0,12.1176,12.123,12.0903,12.1121,40000.0
2005-12-05 10:30:00,22.21,22.24,22.19,22.23,27400.0,12.1012,12.1176,12.0903,12.1121,27400.0
2005-12-05 10:35:00,22.21,22.23,22.18,22.22,28400.0,12.1012,12.1121,12.0849,12.1067,28400.0
2005-12-05 10:40:00,22.22,22.25,22.22,22.23,30400.0,12.1067,12.123,12.1067,12.1121,30400.0
2005-12-05 10:45:00,22.25,22.29,22.25,22.29,31200.0,12.123,12.1448,12.123,12.1448,31200.0
2005-12-05 10:50:00,22.29,22.3,22.23,22.25,23400.0,12.1448,12.1503,12.1121,12.123,23400.0
2005-12-05 10:55:00,22.25,22.27,22.24,22.25,14400.0,12.123,12.1339,12.1176,12.123,14400.0
2005-12-05 11:00:00,22.25,22.28,22.25,22.28,6200.0,12.123,12.1394,12.123,12.1394,6200.0
2005-12-05 11:05:00,22.28,22.29,22.25,22.29,23000.0,12.1394,12.1448,12.123,12.1448,23000.0
2005-12-05 11:10:00,22.29,22.34,22.29,22.3,41400.0,12.1448,12.1721,12.1448,12.1503,41400.0
2005-12-05 11:15:00,22.3,22.31,22.26,22.28,8600.0,12.1503,12.1557,12.1285,12.1394,8600.0
2005-12-05 11:20:00,22.27,22.31,22.27,22.31,24800.0,12.1339,12.1557,12.1339,12.1557,24800.0
2005-12-05 11:25:00,22.32,22.32,22.29,22.29,14000.0,12.1612,12.1612,12.1448,12.1448,14000.0
2005-12-05 11:30:00,22.29,22.32,22.29,22.31,14600.0,12.1448,12.1612,12.1448,12.1557,14600.0
2005-12-05 11:35:00,22.31,22.31,22.28,22.29,30400.0,12.1557,12.1557,12.1394,12.1448,30400.0
2005-12-05 11:40:00,22.29,22.3,22.29,22.3,12400.0,12.1448,12.1503,12.1448,12.1503,12400.0
2005-12-05 11:45:00,22.3,22.3,22.29,22.3,11600.0,12.1503,12.1503,12.1448,12.1503,11600.0
2005-12-05 11:50:00,22.3,22.3,22.25,22.27,23200.0,12.1503,12.1503,12.123,12.1339,23200.0
2005-12-05 11:55:00,22.27,22.27,22.25,22.25,16200.0,12.1339,12.1339,12.123,12.123,16200.0
2005-12-05 12:00:00,22.26,22.27,22.25,22.25,9800.0,12.1285,12.1339,12.123,12.123,9800.0
2005-12-05 12:05:00,22.25,22.25,22.23,22.25,33800.0,12.123,12.123,12.1121,12.123,33800.0
2005-12-05 12:10:00,22.25,22.27,22.25,22.27,14400.0,12.123,12.1339,12.123,12.1339,14400.0
2005-12-05 12:15:00,22.27,22.27,22.26,22.26,8800.0,12.1339,12.1339,12.1285,12.1285,8800.0
2005-12-05 12:20:00,22.27,22.27,22.26,22.26,11200.0,12.1339,12.1339,12.1285,12.1285,11200.0
2005-12-05 12:25:00,22.26,22.27,22.26,22.27,9000.0,12.1285,12.1339,12.1285,12.1339,9000.0
2005-12-05 12:30:00,22.27,22.28,22.26,22.28,16000.0,12.1339,12.1394,12.1285,12.1394,16000.0
2005-12-05 12:35:00,22.28,22.31,22.26,22.3,38600.0,12.1394,12.1557,12.1285,12.1503,38600.0
2005-12-05 12:40:00,22.3,22.33,22.3,22.33,10800.0,12.1503,12.1666,12.1503,12.1666,10800.0
2005-12-05 12:45:00,22.33,22.33,22.28,22.29,21200.0,12.1666,12.1666,12.1394,12.1448,21200.0
2005-12-05 12:50:00,22.29,22.3,22.28,22.3,6800.0,12.1448,12.1503,12.1394,12.1503,6800.0
2005-12-05 12:55:00,22.3,22.31,22.3,22.31,9200.0,12.1503,12.1557,12.1503,12.1557,9200.0
2005-12-05 13:00:00,22.31,22.32,22.31,22.31,14800.0,12.1557,12.1612,12.1557,12.1557,14800.0
2005-12-05 13:05:00,22.32,22.32,22.31,22.31,14000.0,12.1612,12.1612,12.1557,12.1557,14000.0
2005-12-05 13:10:00,22.31,22.31,22.3,22.3,8000.0,12.1557,12.1557,12.1503,12.1503,8000.0
2005-12-05 13:15:00,22.31,22.33,22.31,22.33,24600.0,12.1557,12.1666,12.1557,12.1666,24600.0
2005-12-05 13:20:00,22.33,22.35,22.33,22.34,22800.0,12.1666,12.1775,12.1666,12.1721,22800.0
2005-12-05 13:25:00,22.34,22.38,22.34,22.38,25600.0,12.1721,12.1939,12.1721,12.1939,25600.0
2005-12-05 13:30:00,22.38,22.38,22.33,22.34,28400.0,12.1939,12.1939,12.1666,12.1721,28400.0
2005-12-05 13:35:00,22.35,22.37,22.35,22.37,16200.0,12.1775,12.1884,12.1775,12.1884,16200.0
2005-12-05 13:40:00,22.37,22.37,22.35,22.36,38600.0,12.1884,12.1884,12.1775,12.183,38600.0
2005-12-05 13:45:00,22.36,22.39,22.36,22.39,4000.0,12.183,12.1993,12.183,12.1993,4000.0
2005-12-05 13:50:00,22.39,22.4,22.36,22.36,32000.0,12.1993,12.2048,12.183,12.183,32000.0
2005-12-05 13:55:00,22.36,22.4,22.36,22.38,26600.0,12.183,12.2048,12.183,12.1939,26600.0
2005-12-05 14:00:00,22.37,22.37,22.34,22.34,22600.0,12.1884,12.1884,12.1721,12.1721,22600.0
2005-12-05 14:05:00,22.35,22.35,22.31,22.32,19400.0,12.1775,12.1775,12.1557,12.1612,19400.0
2005-12-05 14:10:00,22.32,22.34,22.32,22.33,16800.0,12.1612,12.1721,12.1612,12.1666,16800.0
2005-12-05 14:15:00,22.33,22.33,22.31,22.33,9800.0,12.1666,12.1666,12.1557,12.1666,9800.0
2005-12-05 14:20:00,22.33,22.35,22.33,22.34,17000.0,12.1666,12.1775,12.1666,12.1721,17000.0
2005-12-05 14:25:00,22.34,22.34,22.32,22.34,15800.0,12.1721,12.1721,12.1612,12.1721,15800.0
2005-12-05 14:30:00,22.34,22.35,22.34,22.35,14800.0,12.1721,12.1775,12.1721,12.1775,14800.0
2005-12-05 14:35:00,22.35,22.4,22.35,22.4,20000.0,12.1775,12.2048,12.1775,12.2048,20000.0
2005-12-05 14:40:00,22.41,22.41,22.39,22.41,27800.0,12.2102,12.2102,12.1993,12.2102,27800.0
2005-12-05 14:45:00,22.41,22.41,22.4,22.41,18600.0,12.2102,12.2102,12.2048,12.2102,18600.0
2005-12-05 14:50:00,22.41,22.43,22.41,22.41,29200.0,12.2102,12.2211,12.2102,12.2102,29200.0
2005-12-05 14:55:00,22.41,22.43,22.41,22.43,29200.0,12.2102,12.2211,12.2102,12.2211,29200.0
2005-12-05 15:00:00,22.43,22.43,22.42,22.42,24800.0,12.2211,12.2211,12.2157,12.2157,24800.0
2005-12-05 15:05:00,22.42,22.43,22.4,22.42,18800.0,12.2157,12.2211,12.2048,12.2157,18800.0
2005-12-05 15:10:00,22.42,22.43,22.39,22.4,32000.0,12.2157,12.2211,12.1993,12.2048,32000.0
2005-12-05 15:15:00,22.4,22.4,22.35,22.37,22800.0,12.2048,12.2048,12.1775,12.1884,22800.0
2005-12-05 15:20:00,22.36,22.41,22.36,22.4,23200.0,12.183,12.2102,12.183,12.2048,23200.0
2005-12-05 15:25:00,22.4,22.41,22.39,22.39,21200.0,12.2048,12.2102,12.1993,12.1993,21200.0
2005-12-05 15:30:00,22.39,22.43,22.39,22.42,32000.0,12.1993,12.2211,12.1993,12.2157,32000.0
2005-12-05 15:35:00,22.43,22.47,22.43,22.46,38400.0,12.2211,12.2429,12.2211,12.2375,38400.0
2005-12-05 15:40:00,22.46,22.46,22.43,22.43,45400.0,12.2375,12.2375,12.2211,12.2211,45400.0
2005-12-05 15:45:00,22.43,22.45,22.41,22.43,32000.0,12.2211,12.232,12.2102,12.2211,32000.0
2005-12-05 15:50:00,22.43,22.43,22.38,22.4,39400.0,12.2211,12.2211,12.1939,12.2048,39400.0
2005-12-05 15:55:00,22.4,22.43,22.39,22.42,55200.0,12.2048,12.2211,12.1993,12.2157,55200.0
2005-12-06 09:30:00,22.45,22.47,22.44,22.46,36000.0,12.232,12.2429,12.2266,12.2375,36000.0
2005-12-06 09:35:00,22.46,22.46,22.44,22.45,30000.0,12.2375,12.2375,12.2266,12.232,30000.0
2005-12-06 09:40:00,22.45,22.46,22.45,22.45,35600.0,12.232,12.2375,12.232,12.232,35600.0
2005-12-06 09:45:00,22.46,22.46,22.42,22.45,13000.0,12.2375,12.2375,12.2157,12.232,13000.0
2005-12-06 09:50:00,22.45,22.47,22.41,22.43,22400.0,12.232,12.2429,12.2102,12.2211,22400.0
2005-12-06 09:55:00,22.43,22.43,22.42,22.43,11600.0,12.2211,12.2211,12.2157,12.2211,11600.0
2005-12-06 10:00:00,22.43,22.43,22.39,22.41,26400.0,12.2211,12.2211,12.1993,12.2102,26400.0
2005-12-06 10:05:00,22.41,22.41,22.38,22.4,18800.0,12.2102,12.2102,12.1939,12.2048,18800.0
2005-12-06 10:10:00,22.4,22.42,22.38,22.38,18400.0,12.2048,12.2157,12.1939,12.1939,18400.0
2005-12-06 10:15:00,22.38,22.41,22.37,22.41,53400.0,12.1939,12.2102,12.1884,12.2102,53400.0
2005-12-06 10:20:00,22.42,22.46,22.41,22.45,35600.0,12.2157,12.2375,12.2102,12.232,35600.0
2005-12-06 10:25:00,22.46,22.47,22.42,22.47,24800.0,12.2375,12.2429,12.2157,12.2429,24800.0
2005-12-06 10:30:00,22.47,22.47,22.46,22.47,8600.0,12.2429,12.2429,12.2375,12.2429,8600.0
2005-12-06 10:35:00,22.47,22.47,22.4,22.42,9400.0,12.2429,12.2429,12.2048,12.2157,9400.0
2005-12-06 10:40:00,22.42,22.45,22.42,22.45,9000.0,12.2157,12.232,12.2157,12.232,9000.0
2005-12-06 10:45:00,22.45,22.47,22.44,22.47,19200.0,12.232,12.2429,12.2266,12.2429,19200.0
2005-12-06 10:50:00,22.46,22.47,22.43,22.46,11000.0,12.2375,12.2429,12.2211,12.2375,11000.0
2005-12-06 10:55:00,22.46,22.5,22.46,22.48,21400.0,12.2375,12.2593,12.2375,12.2484,21400.0
2005-12-06 11:00:00,22.47,22.48,22.44,22.46,30800.0,12.2429,12.2484,12.2266,12.2375,30800.0
2005-12-06 11:05:00,22.46,22.47,22.45,22.45,11600.0,12.2375,12.2429,12.232,12.232,11600.0
2005-12-06 11:10:00,22.46,22.46,22.41,22.43,13400.0,12.2375,12.2375,12.2102,12.2211,13400.0
2005-12-06 11:15:00,22.44,22.47,22.44,22.46,7800.0,12.2266,12.2429,12.2266,12.2375,7800.0
2005-12-06 11:20:00,22.45,22.46,22.43,22.44,17000.0,12.232,12.2375,12.2211,12.2266,17000.0
2005-12-06 11:25:00,22.43,22.43,22.38,22.38,15200.0,12.2211,12.2211,12.1939,12.1939,15200.0
2005-12-06 11:30:00,22.39,22.41,22.38,22.4,29800.0,12.1993,12.2102,12.1939,12.2048,29800.0
2005-12-06 11:35:00,22.4,22.4,22.38,22.38,12400.0,12.2048,12.2048,12.1939,12.1939,12400.0
2005-12-06 11:40:00,22.39,22.39,22.38,22.38,6000.0,12.1993,12.1993,12.1939,12.1939,6000.0
2005-12-06 11:45:00,22.38,22.4,22.38,22.4,8200.0,12.1939,12.2048,12.1939,12.2048,8200.0
2005-12-06 11:50:00,22.4,22.43,22.4,22.42,16400.0,12.2048,12.2211,12.2048,12.2157,16400.0
2005-12-06 11:55:00,22.42,22.42,22.4,22.4,9000.0,12.2157,12.2157,12.2048,12.2048,9000.0
2005-12-06 12:00:00,22.4,22.4,22.38,22.4,10400.0,12.2048,12.2048,12.1939,12.2048,10400.0
2005-12-06 12:05:00,22.39,22.4,22.38,22.4,11400.0,12.1993,12.2048,12.1939,12.2048,11400.0
2005-12-06 12:10:00,22.4,22.43,22.4,22.43,12600.0,12.2048,12.2211,12.2048,12.2211,12600.0
2005-12-06 12:15:00,22.43,22.48,22.41,22.46,19600.0,12.2211,12.2484,12.2102,12.2375,19600.0
2005-12-06 12:20:00,22.47,22.49,22.45,22.46,15200.0,12.2429,12.2538,12.232,12.2375,15200.0
2005-12-06 12:25:00,22.46,22.5,22.46,22.5,23600.0,12.2375,12.2593,12.2375,12.2593,23600.0
2005-12-06 12:30:00,22.5,22.5,22.48,22.49,13400.0,12.2593,12.2593,12.2484,12.2538,13400.0
2005-12-06 12:35:00,22.48,22.49,22.48,22.48,25200.0,12.2484,12.2538,12.2484,12.2484,25200.0
2005-12-06 12:40:00,22.48,22.5,22.48,22.49,28200.0,12.2484,12.2593,12.2484,12.2538,28200.0
2005-12-06 12:45:00,22.49,22.49,22.48,22.48,7000.0,12.2538,12.2538,12.2484,12.2484,7000.0
2005-12-06 12:50:00,22.48,22.49,22.47,22.48,12800.0,12.2484,12.2538,12.2429,12.2484,12800.0
2005-12-06 12:55:00,22.48,22.49,22.48,22.48,21800.0,12.2484,12.2538,12.2484,12.2484,21800.0
2005-12-06 13:00:00,22.48,22.5,22.48,22.49,17000.0,12.2484,12.2593,12.2484,12.2538,17000.0
2005-12-06 13:05:00,22.5,22.54,22.49,22.54,67200.0,12.2593,12.281,12.2538,12.281,67200.0
2005-12-06 13:10:00,22.54,22.55,22.51,22.52,24200.0,12.281,12.2865,12.2647,12.2702,24200.0
2005-12-06 13:15:00,22.53,22.53,22.5,22.5,4000.0,12.2756,12.2756,12.2593,12.2593,4000.0
2005-12-06 13:20:00,22.5,22.52,22.5,22.52,26400.0,12.2593,12.2702,12.2593,12.2702,26400.0
2005-12-06 13:25:00,22.51,22.52,22.51,22.51,5800.0,12.2647,12.2702,12.2647,12.2647,5800.0
2005-12-06 13:30:00,22.52,22.53,22.5,22.53,35600.0,12.2702,12.2756,12.2593,12.2756,35600.0
2005-12-06 13:35:00,22.53,22.54,22.53,22.53,26800.0,12.2756,12.281,12.2756,12.2756,26800.0
2005-12-06 13:40:00,22.53,22.53,22.48,22.5,23200.0,12.2756,12.2756,12.2484,12.2593,23200.0
2005-12-06 13:45:00,22.5,22.5,22.49,22.5,27000.0,12.2593,12.2593,12.2538,12.2593,27000.0
2005-12-06 13:50:00,22.5,22.5,22.49,22.5,12200.0,12.2593,12.2593,12.2538,12.2593,12200.0
2005-12-06 13:55:00,22.5,22.52,22.49,22.51,11000.0,12.2593,12.2702,12.2538,12.2647,11000.0
2005-12-06 14:00:00,22.52,22.52,22.5,22.5,15400.0,12.2702,12.2702,12.2593,12.2593,15400.0
2005-12-06 14:05:00,22.5,22.52,22.5,22.5,11200.0,12.2593,12.2702,12.2593,12.2593,11200.0
2005-12-06 14:10:00,22.5,22.5,22.48,22.5,8400.0,12.2593,12.2593,12.2484,12.2593,8400.0
2005-12-06 14:15:00,22.49,22.5,22.49,22.5,18800.0,12.2538,12.2593,12.2538,12.2593,18800.0
2005-12-06 14:20:00,22.5,22.5,22.49,22.49,8000.0,12.2593,12.2593,12.2538,12.2538,8000.0
2005-12-06 14:25:00,22.49,22.5,22.49,22.5,7800.0,12.2538,12.2593,12.2538,12.2593,7800.0
2005-12-06 14:30:00,22.5,22.5,22.5,22.5,9200.0,12.2593,12.2593,12.2593,12.2593,9200.0
2005-12-06 14:35:00,22.5,22.56,22.5,22.55,106400.0,12.2593,12.2919,12.2593,12.2865,106400.0
2005-12-06 14:40:00,22.55,22.55,22.53,22.53,13600.0,12.2865,12.2865,12.2756,12.2756,13600.0
2005-12-06 14:45:00,22.53,22.53,22.5,22.51,14000.0,12.2756,12.2756,12.2593,12.2647,14000.0
2005-12-06 14:50:00,22.51,22.52,22.5,22.5,22000.0,12.2647,12.2702,12.2593,12.2593,22000.0
2005-12-06 14:55:00,22.5,22.5,22.5,22.5,15400.0,12.2593,12.2593,12.2593,12.2593,15400.0
2005-12-06 15:00:00,22.51,22.51,22.5,22.5,15000.0,12.2647,12.2647,12.2593,12.2593,15000.0
2005-12-06 15:05:00,22.5,22.5,22.43,22.43,37200.0,12.2593,12.2593,12.2211,12.2211,37200.0
2005-12-06 15:10:00,22.44,22.44,22.4,22.41,58200.0,12.2266,12.2266,12.2048,12.2102,58200.0
2005-12-06 15:15:00,22.41,22.41,22.37,22.38,28200.0,12.2102,12.2102,12.1884,12.1939,28200.0
2005-12-06 15:20:00,22.38,22.4,22.38,22.39,35400.0,12.1939,12.2048,12.1939,12.1993,35400.0
2005-12-06 15:25:00,22.39,22.39,22.35,22.36,53400.0,12.1993,12.1993,12.1775,12.183,53400.0
2005-12-06 15:30:00,22.36,22.37,22.35,22.37,21200.0,12.183,12.1884,12.1775,12.1884,21200.0
2005-12-06 15:35:00,22.37,22.38,22.32,22.33,44400.0,12.1884,12.1939,12.1612,12.1666,44400.0
2005-12-06 15:40:00,22.32,22.33,22.31,22.33,30200.0,12.1612,12.1666,12.1557,12.1666,30200.0
2005-12-06 15:45:00,22.33,22.33,22.32,22.33,29600.0,12.1666,12.1666,12.1612,12.1666,29600.0
2005-12-06 15:50:00,22.33,22.35,22.31,22.32,28800.0,12.1666,12.1775,12.1557,12.1612,28800.0
2005-12-06 15:55:00,22.32,22.33,22.3,22.32,27600.0,12.1612,12.1666,12.1503,12.1612,27600.0
2005-12-07 09:30:00,22.32,22.33,22.22,22.22,50400.0,12.1612,12.1666,12.1067,12.1067,50400.0
2005-12-07 09:35:00,22.22,22.25,22.16,22.24,64600.0,12.1067,12.123,12.074,12.1176,64600.0
2005-12-07 09:40:00,22.24,22.27,22.22,22.22,13400.0,12.1176,12.1339,12.1067,12.1067,13400.0
2005-12-07 09:45:00,22.23,22.24,22.21,22.23,9600.0,12.1121,12.1176,12.1012,12.1121,9600.0
2005-12-07 09:50:00,22.24,22.29,22.23,22.23,14400.0,12.1176,12.1448,12.1121,12.1121,14400.0
2005-12-07 09:55:00,22.23,22.29,22.23,22.25,15200.0,12.1121,12.1448,12.1121,12.123,15200.0
2005-12-07 10:00:00,22.25,22.3,22.23,22.3,19400.0,12.123,12.1503,12.1121,12.1503,19400.0
2005-12-07 10:05:00,22.3,22.36,22.3,22.33,24200.0,12.1503,12.183,12.1503,12.1666,24200.0
2005-12-07 10:10:00,22.33,22.35,22.33,22.33,7600.0,12.1666,12.1775,12.1666,12.1666,7600.0
2005-12-07 10:15:00,22.33,22.33,22.28,22.28,12800.0,12.1666,12.1666,12.1394,12.1394,12800.0
2005-12-07 10:20:00,22.27,22.3,22.27,22.3,7000.0,12.1339,12.1503,12.1339,12.1503,7000.0
2005-12-07 10:25:00,22.3,22.33,22.3,22.32,12200.0,12.1503,12.1666,12.1503,12.1612,12200.0
2005-12-07 10:30:00,22.33,22.36,22.28,22.28,41200.0,12.1666,12.183,12.1394,12.1394,41200.0
2005-12-07 10:35:00,22.28,22.33,22.27,22.33,13600.0,12.1394,12.1666,12.1339,12.1666,13600.0
2005-12-07 10:40:00,22.34,22.34,22.26,22.26,8400.0,12.1721,12.1721,12.1285,12.1285,8400.0
2005-12-07 10:45:00,22.27,22.35,22.23,22.34,21000.0,12.1339,12.1775,12.1121,12.1721,21000.0
2005-12-07 10:50:00,22.34,22.34,22.29,22.29,6800.0,12.1721,12.1721,12.1448,12.1448,6800.0
2005-12-07 10:55:00,22.29,22.31,22.28,22.28,16000.0,12.1448,12.1557,12.1394,12.1394,16000.0
2005-12-07 11:00:00,22.29,22.32,22.27,22.27,19600.0,12.1448,12.1612,12.1339,12.1339,19600.0
2005-12-07 11:05:00,22.26,22.28,22.26,22.28,9600.0,12.1285,12.1394,12.1285,12.1394,9600.0
2005-12-07 11:10:00,22.28,22.3,22.25,22.3,12800.0,12.1394,12.1503,12.123,12.1503,12800.0
2005-12-07 11:15:00,22.29,22.3,22.25,22.26,7000.0,12.1448,12.1503,12.123,12.1285,7000.0
2005-12-07 11:20:00,22.27,22.3,22.27,22.29,8600.0,12.1339,12.1503,12.1339,12.1448,8600.0
2005-12-07 11:25:00,22.3,22.3,22.29,22.29,4000.0,12.1503,12.1503,12.1448,12.1448,4000.0
2005-12-07 11:30:00,22.29,22.3,22.29,22.3,32800.0,12.1448,12.1503,12.1448,12.1503,32800.0
2005-12-07 11:35:00,22.29,22.29,22.24,22.25,25400.0,12.1448,12.1448,12.1176,12.123,25400.0
2005-12-07 11:40:00,22.25,22.25,22.24,22.24,7000.0,12.123,12.123,12.1176,12.1176,7000.0
2005-12-07 11:45:00,22.24,22.27,22.24,22.25,17200.0,12.1176,12.1339,12.1176,12.123,17200.0
2005-12-07 11:50:00,22.25,22.29,22.25,22.28,11400.0,12.123,12.1448,12.123,12.1394,11400.0
2005-12-07 11:55:00,22.27,22.27,22.24,22.24,9000.0,12.1339,12.1339,12.1176,12.1176,9000.0
2005-12-07 12:00:00,22.24,22.24,22.23,22.23,10800.0,12.1176,12.1176,12.1121,12.1121,10800.0
2005-12-07 12:05:00,22.23,22.26,22.22,22.25,21600.0,12.1121,12.1285,12.1067,12.123,21600.0
2005-12-07 12:10:00,22.26,22.26,22.2,22.22,18600.0,12.1285,12.1285,12.0958,12.1067,18600.0
2005-12-07 12:15:00,22.22,22.25,22.22,22.25,7800.0,12.1067,12.123,12.1067,12.123,7800.0
2005-12-07 12:20:00,22.26,22.26,22.24,22.24,4800.0,12.1285,12.1285,12.1176,12.1176,4800.0
2005-12-07 12:25:00,22.24,22.25,22.24,22.24,10400.0,12.1176,12.123,12.1176,12.1176,10400.0
2005-12-07 12:30:00,22.23,22.24,22.23,22.24,9000.0,12.1121,12.1176,12.1121,12.1176,9000.0
2005-12-07 12:35:00,22.24,22.25,22.24,22.25,3600.0,12.1176,12.123,12.1176,12.123,3600.0
2005-12-07 12:40:00,22.25,22.25,22.23,22.25,11200.0,12.123,12.123,12.1121,12.123,11200.0
2005-12-07 12:45:00,22.25,22.25,22.21,22.22,16600.0,12.123,12.123,12.1012,12.1067,16600.0
2005-12-07 12:50:00,22.22,22.24,22.21,22.23,28200.0,12.1067,12.1176,12.1012,12.1121,28200.0
2005-12-07 12:55:00,22.23,22.23,22.22,22.22,52000.0,12.1121,12.1121,12.1067,12.1067,52000.0
2005-12-07 13:00:00,22.22,22.22,22.18,22.18,25600.0,12.1067,12.1067,12.0849,12.0849,25600.0
2005-12-07 13:05:00,22.18,22.21,22.17,22.18,12200.0,12.0849,12.1012,12.0795,12.0849,12200.0
2005-12-07 13:10:00,22.17,22.18,22.16,22.17,18400.0,12.0795,12.0849,12.074,12.0795,18400.0
2005-12-07 13:15:00,22.17,22.17,22.15,22.16,19200.0,12.0795,12.0795,12.0686,12.074,19200.0
2005-12-07 13:20:00,22.16,22.16,22.13,22.15,8400.0,12.074,12.074,12.0577,12.0686,8400.0
2005-12-07 13:25:00,22.15,22.15,22.08,22.08,15000.0,12.0686,12.0686,12.0304,12.0304,15000.0
2005-12-07 13:30:00,22.06,22.06,22.01,22.01,24600.0,12.0195,12.0195,11.9923,11.9923,24600.0
2005-12-07 13:35:00,22.0,22.31,22.0,22.01,13000.0,11.9868,12.1557,11.9868,11.9923,13000.0
2005-12-07 13:40:00,22.01,22.05,22.0,22.05,13600.0,11.9923,12.0141,11.9868,12.0141,13600.0
2005-12-07 13:45:00,22.06,22.11,22.06,22.1,10000.0,12.0195,12.0468,12.0195,12.0413,10000.0
2005-12-07 13:50:00,22.11,22.14,22.09,22.1,14400.0,12.0468,12.0631,12.0359,12.0413,14400.0
2005-12-07 13:55:00,22.11,22.11,22.05,22.05,17800.0,12.0468,12.0468,12.0141,12.0141,17800.0
2005-12-07 14:00:00,22.05,22.05,22.03,22.04,15800.0,12.0141,12.0141,12.0032,12.0086,15800.0
2005-12-07 14:05:00,22.04,22.12,22.04,22.11,35600.0,12.0086,12.0522,12.0086,12.0468,35600.0
2005-12-07 14:10:00,22.1,22.12,22.1,22.12,6800.0,12.0413,12.0522,12.0413,12.0522,6800.0
2005-12-07 14:15:00,22.13,22.13,22.05,22.05,13800.0,12.0577,12.0577,12.0141,12.0141,13800.0
2005-12-07 14:20:00,22.05,22.06,22.05,22.05,9200.0,12.0141,12.0195,12.0141,12.0141,9200.0
2005-12-07 14:25:00,22.05,22.08,22.05,22.06,8600.0,12.0141,12.0304,12.0141,12.0195,8600.0
2005-12-07 14:30:00,22.06,22.09,22.01,22.07,34000.0,12.0195,12.0359,11.9923,12.025,34000.0
2005-12-07 14:35:00,22.06,22.08,22.05,22.08,10600.0,12.0195,12.0304,12.0141,12.0304,10600.0
2005-12-07 14:40:00,22.08,22.08,22.02,22.06,25200.0,12.0304,12.0304,11.9977,12.0195,25200.0
2005-12-07 14:45:00,22.06,22.09,22.05,22.05,15200.0,12.0195,12.0359,12.0141,12.0141,15200.0
2005-12-07 14:50:00,22.06,22.07,22.04,22.05,15000.0,12.0195,12.025,12.0086,12.0141,15000.0
2005-12-07 14:55:00,22.05,22.05,22.02,22.02,10600.0,12.0141,12.0141,11.9977,11.9977,10600.0
2005-12-07 15:00:00,22.02,22.02,21.98,21.98,35200.0,11.9977,11.9977,11.9759,11.9759,35200.0
2005-12-07 15:05:00,21.98,22.01,21.97,22.0,25600.0,11.9759,11.9923,11.9705,11.9868,25600.0
2005-12-07 15:10:00,22.01,22.01,21.99,22.0,26400.0,11.9923,11.9923,11.9814,11.9868,26400.0
2005-12-07 15:15:00,22.0,22.03,22.0,22.0,30600.0,11.9868,12.0032,11.9868,11.9868,30600.0
2005-12-07 15:20:00,22.0,22.04,22.0,22.04,23800.0,11.9868,12.0086,11.9868,12.0086,23800.0
2005-12-07 15:25:00,22.04,22.06,22.03,22.06,29800.0,12.0086,12.0195,12.0032,12.0195,29800.0
2005-12-07 15:30:00,22.05,22.09,22.05,22.09,38000.0,12.0141,12.0359,12.0141,12.0359,38000.0
2005-12-07 15:35:00,22.09,22.09,22.07,22.08,56000.0,12.0359,12.0359,12.025,12.0304,56000.0
2005-12-07 15:40:00,22.08,22.1,22.08,22.09,59000.0,12.0304,12.0413,12.0304,12.0359,59000.0
2005-12-07 15:45:00,22.09,22.1,22.08,22.08,27400.0,12.0359,12.0413,12.0304,12.0304,27400.0
2005-12-07 15:50:00,22.08,22.14,22.08,22.13,32600.0,12.0304,12.0631,12.0304,12.0577,32600.0
2005-12-07 15:55:00,22.13,22.15,22.12,22.13,32000.0,12.0577,12.0686,12.0522,12.0577,32000.0
2005-12-08 09:30:00,22.29,22.3,22.24,22.3,43000.0,12.1448,12.1503,12.1176,12.1503,43000.0
2005-12-08 09:35:00,22.29,22.29,22.2,22.25,70800.0,12.1448,12.1448,12.0958,12.123,70800.0
2005-12-08 09:40:00,22.25,22.3,22.22,22.24,79200.0,12.123,12.1503,12.1067,12.1176,79200.0
2005-12-08 09:45:00,22.24,22.27,22.2,22.25,47400.0,12.1176,12.1339,12.0958,12.123,47400.0
2005-12-08 09:50:00,22.23,22.25,22.18,22.25,33600.0,12.1121,12.123,12.0849,12.123,33600.0
2005-12-08 09:55:00,22.24,22.29,22.22,22.23,28800.0,12.1176,12.1448,12.1067,12.1121,28800.0
2005-12-08 10:00:00,22.23,22.27,22.23,22.25,33600.0,12.1121,12.1339,12.1121,12.123,33600.0
2005-12-08 10:05:00,22.25,22.26,22.23,22.24,17400.0,12.123,12.1285,12.1121,12.1176,17400.0
2005-12-08 10:10:00,22.24,22.25,22.18,22.2,26200.0,12.1176,12.123,12.0849,12.0958,26200.0
2005-12-08 10:15:00,22.2,22.22,22.16,22.19,24800.0,12.0958,12.1067,12.074,12.0903,24800.0
2005-12-08 10:20:00,22.18,22.23,22.18,22.23,20000.0,12.0849,12.1121,12.0849,12.1121,20000.0
2005-12-08 10:25:00,22.23,22.25,22.23,22.24,22400.0,12.1121,12.123,12.1121,12.1176,22400.0
2005-12-08 10:30:00,22.24,22.24,22.2,22.22,20400.0,12.1176,12.1176,12.0958,12.1067,20400.0
2005-12-08 10:35:00,22.23,22.25,22.15,22.15,41800.0,12.1121,12.123,12.0686,12.0686,41800.0
2005-12-08 10:40:00,22.15,22.23,22.15,22.23,30200.0,12.0686,12.1121,12.0686,12.1121,30200.0
2005-12-08 10:45:00,22.23,22.23,22.15,22.16,38000.0,12.1121,12.1121,12.0686,12.074,38000.0
2005-12-08 10:50:00,22.15,22.21,22.13,22.21,31800.0,12.0686,12.1012,12.0577,12.1012,31800.0
2005-12-08 10:55:00,22.22,22.25,22.18,22.24,33600.0,12.1067,12.123,12.0849,12.1176,33600.0
2005-12-08 11:00:00,22.23,22.24,22.22,22.22,25600.0,12.1121,12.1176,12.1067,12.1067,25600.0
2005-12-08 11:05:00,22.23,22.3,22.23,22.3,43600.0,12.1121,12.1503,12.1121,12.1503,43600.0
2005-12-08 11:10:00,22.3,22.36,22.3,22.34,23600.0,12.1503,12.183,12.1503,12.1721,23600.0
2005-12-08 11:15:00,22.34,22.34,22.31,22.32,26000.0,12.1721,12.1721,12.1557,12.1612,26000.0
2005-12-08 11:20:00,22.33,22.38,22.33,22.37,16200.0,12.1666,12.1939,12.1666,12.1884,16200.0
2005-12-08 11:25:00,22.36,22.37,22.34,22.35,21400.0,12.183,12.1884,12.1721,12.1775,21400.0
2005-12-08 11:30:00,22.35,22.36,22.35,22.35,18800.0,12.1775,12.183,12.1775,12.1775,18800.0
2005-12-08 11:35:00,22.35,22.38,22.34,22.38,22200.0,12.1775,12.1939,12.1721,12.1939,22200.0
2005-12-08 11:40:00,22.38,22.42,22.37,22.37,22200.0,12.1939,12.2157,12.1884,12.1884,22200.0
2005-12-08 11:45:00,22.37,22.42,22.36,22.41,24200.0,12.1884,12.2157,12.183,12.2102,24200.0
2005-12-08 11:50:00,22.42,22.43,22.41,22.42,25000.0,12.2157,12.2211,12.2102,12.2157,25000.0
2005-12-08 11:55:00,22.42,22.43,22.4,22.4,59000.0,12.2157,12.2211,12.2048,12.2048,59000.0
2005-12-08 12:00:00,22.4,22.43,22.39,22.43,63800.0,12.2048,12.2211,12.1993,12.2211,63800.0
2005-12-08 12:05:00,22.43,22.43,22.41,22.42,45400.0,12.2211,12.2211,12.2102,12.2157,45400.0
2005-12-08 12:10:00,22.42,22.42,22.41,22.42,49800.0,12.2157,12.2157,12.2102,12.2157,49800.0
2005-12-08 12:15:00,22.42,22.45,22.41,22.43,17800.0,12.2157,12.232,12.2102,12.2211,17800.0
2005-12-08 12:20:00,22.45,22.5,22.44,22.5,19600.0,12.232,12.2593,12.2266,12.2593,19600.0
2005-12-08 12:25:00,22.5,22.5,22.49,22.5,12800.0,12.2593,12.2593,12.2538,12.2593,12800.0
2005-12-08 12:30:00,22.5,22.52,22.49,22.52,22200.0,12.2593,12.2702,12.2538,12.2702,22200.0
2005-12-08 12:35:00,22.52,22.55,22.52,22.55,17400.0,12.2702,12.2865,12.2702,12.2865,17400.0
2005-12-08 12:40:00,22.55,22.55,22.5,22.52,41800.0,12.2865,12.2865,12.2593,12.2702,41800.0
2005-12-08 12:45:00,22.52,22.52,22.5,22.52,21400.0,12.2702,12.2702,12.2593,12.2702,21400.0
2005-12-08 12:50:00,22.51,22.52,22.5,22.52,18000.0,12.2647,12.2702,12.2593,12.2702,18000.0
2005-12-08 12:55:00,22.52,22.52,22.47,22.48,25800.0,12.2702,12.2702,12.2429,12.2484,25800.0
2005-12-08 13:00:00,22.48,22.48,22.42,22.45,50600.0,12.2484,12.2484,12.2157,12.232,50600.0
2005-12-08 13:05:00,22.45,22.48,22.42,22.45,33000.0,12.232,12.2484,12.2157,12.232,33000.0
2005-12-08 13:10:00,22.43,22.43,22.4,22.41,27200.0,12.2211,12.2211,12.2048,12.2102,27200.0
2005-12-08 13:15:00,22.41,22.41,22.35,22.35,18200.0,12.2102,12.2102,12.1775,12.1775,18200.0
2005-12-08 13:20:00,22.35,22.35,22.3,22.3,25600.0,12.1775,12.1775,12.1503,12.1503,25600.0
2005-12-08 13:25:00,22.31,22.33,22.29,22.29,18800.0,12.1557,12.1666,12.1448,12.1448,18800.0
2005-12-08 13:30:00,22.3,22.36,22.3,22.35,29200.0,12.1503,12.183,12.1503,12.1775,29200.0
2005-12-08 13:35:00,22.35,22.35,22.33,22.35,23800.0,12.1775,12.1775,12.1666,12.1775,23800.0
2005-12-08 13:40:00,22.35,22.37,22.32,22.37,23200.0,12.1775,12.1884,12.1612,12.1884,23200.0
2005-12-08 13:45:00,22.37,22.39,22.34,22.37,27800.0,12.1884,12.1993,12.1721,12.1884,27800.0
2005-12-08 13:50:00,22.36,22.39,22.36,22.39,18800.0,12.183,12.1993,12.183,12.1993,18800.0
2005-12-08 13:55:00,22.39,22.42,22.36,22.38,24200.0,12.1993,12.2157,12.183,12.1939,24200.0
2005-12-08 14:00:00,22.36,22.36,22.35,22.36,18600.0,12.183,12.183,12.1775,12.183,18600.0
2005-12-08 14:05:00,22.36,22.36,22.32,22.34,14000.0,12.183,12.183,12.1612,12.1721,14000.0
2005-12-08 14:10:00,22.34,22.36,22.33,22.36,56000.0,12.1721,12.183,12.1666,12.183,56000.0
2005-12-08 14:15:00,22.36,22.36,22.35,22.36,63400.0,12.183,12.183,12.1775,12.183,63400.0
2005-12-08 14:20:00,22.36,22.41,22.36,22.4,45800.0,12.183,12.2102,12.183,12.2048,45800.0
2005-12-08 14:25:00,22.4,22.4,22.35,22.35,33200.0,12.2048,12.2048,12.1775,12.1775,33200.0
2005-12-08 14:30:00,22.35,22.4,22.34,22.4,79000.0,12.1775,12.2048,12.1721,12.2048,79000.0
2005-12-08 14:35:00,22.4,22.41,22.35,22.4,45200.0,12.2048,12.2102,12.1775,12.2048,45200.0
2005-12-08 14:40:00,22.41,22.41,22.38,22.39,28600.0,12.2102,12.2102,12.1939,12.1993,28600.0
2005-12-08 14:45:00,22.39,22.4,22.37,22.4,16600.0,12.1993,12.2048,12.1884,12.2048,16600.0
2005-12-08 14:50:00,22.39,22.42,22.39,22.42,39000.0,12.1993,12.2157,12.1993,12.2157,39000.0
2005-12-08 14:55:00,22.43,22.43,22.39,22.4,32400.0,12.2211,12.2211,12.1993,12.2048,32400.0
2005-12-08 15:00:00,22.4,22.42,22.39,22.42,128200.0,12.2048,12.2157,12.1993,12.2157,128200.0
2005-12-08 15:05:00,22.42,22.43,22.36,22.38,22600.0,12.2157,12.2211,12.183,12.1939,22600.0
2005-12-08 15:10:00,22.38,22.38,22.34,22.37,30400.0,12.1939,12.1939,12.1721,12.1884,30400.0
2005-12-08 15:15:00,22.37,22.38,22.34,22.35,21000.0,12.1884,12.1939,12.1721,12.1775,21000.0
2005-12-08 15:20:00,22.35,22.36,22.32,22.36,28000.0,12.1775,12.183,12.1612,12.183,28000.0
2005-12-08 15:25:00,22.36,22.4,22.32,22.36,28400.0,12.183,12.2048,12.1612,12.183,28400.0
2005-12-08 15:30:00,22.36,22.43,22.35,22.43,22400.0,12.183,12.2211,12.1775,12.2211,22400.0
2005-12-08 15:35:00,22.42,22.44,22.41,22.43,71000.0,12.2157,12.2266,12.2102,12.2211,71000.0
2005-12-08 15:40:00,22.43,22.49,22.43,22.49,61400.0,12.2211,12.2538,12.2211,12.2538,61400.0
2005-12-08 15:45:00,22.48,22.53,22.46,22.46,88400.0,12.2484,12.2756,12.2375,12.2375,88400.0
2005-12-08 15:50:00,22.46,22.52,22.46,22.52,67800.0,12.2375,12.2702,12.2375,12.2702,67800.0
2005-12-08 15:55:00,22.52,22.52,22.48,22.5,106200.0,12.2702,12.2702,12.2484,12.2593,106200.0
2005-12-09 09:30:00,22.6,22.6,22.57,22.59,78600.0,12.3137,12.3137,12.2974,12.3083,78600.0
2005-12-09 09:35:00,22.59,22.61,22.55,22.59,17200.0,12.3083,12.3192,12.2865,12.3083,17200.0
2005-12-09 09:40:00,22.6,22.65,22.58,22.65,23600.0,12.3137,12.341,12.3028,12.341,23600.0
2005-12-09 09:45:00,22.64,22.65,22.6,22.6,17400.0,12.3355,12.341,12.3137,12.3137,17400.0
2005-12-09 09:50:00,22.61,22.64,22.53,22.64,49000.0,12.3192,12.3355,12.2756,12.3355,49000.0
2005-12-09 09:55:00,22.64,22.68,22.61,22.67,25400.0,12.3355,12.3573,12.3192,12.3519,25400.0
2005-12-09 10:00:00,22.68,22.7,22.67,22.7,32000.0,12.3573,12.3682,12.3519,12.3682,32000.0
2005-12-09 10:05:00,22.7,22.73,22.68,22.69,28400.0,12.3682,12.3846,12.3573,12.3628,28400.0
2005-12-09 10:10:00,22.69,22.69,22.66,22.68,16000.0,12.3628,12.3628,12.3464,12.3573,16000.0
2005-12-09 10:15:00,22.68,22.72,22.67,22.67,16600.0,12.3573,12.3791,12.3519,12.3519,16600.0
2005-12-09 10:20:00,22.67,22.67,22.65,22.65,17400.0,12.3519,12.3519,12.341,12.341,17400.0
2005-12-09 10:25:00,22.65,22.66,22.63,22.64,16200.0,12.341,12.3464,12.3301,12.3355,16200.0
2005-12-09 10:30:00,22.65,22.65,22.64,22.65,9200.0,12.341,12.341,12.3355,12.341,9200.0
2005-12-09 10:35:00,22.64,22.67,22.61,22.67,16200.0,12.3355,12.3519,12.3192,12.3519,16200.0
2005-12-09 10:40:00,22.66,22.66,22.56,22.59,24800.0,12.3464,12.3464,12.2919,12.3083,24800.0
2005-12-09 10:45:00,22.56,22.69,22.56,22.67,24200.0,12.2919,12.3628,12.2919,12.3519,24200.0
2005-12-09 10:50:00,22.68,22.68,22.59,22.61,23000.0,12.3573,12.3573,12.3083,12.3192,23000.0
2005-12-09 10:55:00,22.61,22.67,22.61,22.64,13400.0,12.3192,12.3519,12.3192,12.3355,13400.0
2005-12-09 11:00:00,22.64,22.64,22.6,22.61,10800.0,12.3355,12.3355,12.3137,12.3192,10800.0
2005-12-09 11:05:00,22.61,22.67,22.59,22.64,15800.0,12.3192,12.3519,12.3083,12.3355,15800.0
2005-12-09 11:10:00,22.64,22.67,22.64,22.64,14800.0,12.3355,12.3519,12.3355,12.3355,14800.0
2005-12-09 11:15:00,22.64,22.65,22.62,22.62,8600.0,12.3355,12.341,12.3246,12.3246,8600.0
2005-12-09 11:20:00,22.62,22.63,22.6,22.63,8200.0,12.3246,12.3301,12.3137,12.3301,8200.0
2005-12-09 11:25:00,22.63,22.64,22.62,22.64,5400.0,12.3301,12.3355,12.3246,12.3355,5400.0
2005-12-09 11:30:00,22.63,22.64,22.63,22.63,5000.0,12.3301,12.3355,12.3301,12.3301,5000.0
2005-12-09 11:35:00,22.64,22.66,22.63,22.64,16400.0,12.3355,12.3464,12.3301,12.3355,16400.0
2005-12-09 11:40:00,22.64,22.64,22.58,22.6,12600.0,12.3355,12.3355,12.3028,12.3137,12600.0
2005-12-09 11:45:00,22.59,22.61,22.59,22.61,7000.0,12.3083,12.3192,12.3083,12.3192,7000.0
2005-12-09 11:50:00,22.61,22.62,22.61,22.62,7400.0,12.3192,12.3246,12.3192,12.3246,7400.0
2005-12-09 11:55:00,22.62,22.62,22.6,22.61,12400.0,12.3246,12.3246,12.3137,12.3192,12400.0
2005-12-09 12:00:00,22.61,22.65,22.61,22.61,12800.0,12.3192,12.341,12.3192,12.3192,12800.0
2005-12-09 12:05:00,22.62,22.64,22.61,22.64,9000.0,12.3246,12.3355,12.3192,12.3355,9000.0
2005-12-09 12:10:00,22.63,22.68,22.63,22.66,12600.0,12.3301,12.3573,12.3301,12.3464,12600.0
2005-12-09 12:15:00,22.66,22.66,22.64,22.65,11200.0,12.3464,12.3464,12.3355,12.341,11200.0
2005-12-09 12:20:00,22.64,22.67,22.64,22.66,7000.0,12.3355,12.3519,12.3355,12.3464,7000.0
2005-12-09 12:25:00,22.66,22.66,22.64,22.65,6400.0,12.3464,12.3464,12.3355,12.341,6400.0
2005-12-09 12:30:00,22.65,22.68,22.65,22.68,9200.0,12.341,12.3573,12.341,12.3573,9200.0
2005-12-09 12:35:00,22.68,22.68,22.67,22.68,7600.0,12.3573,12.3573,12.3519,12.3573,7600.0
2005-12-09 12:40:00,22.68,22.7,22.66,22.66,38600.0,12.3573,12.3682,12.3464,12.3464,38600.0
2005-12-09 12:45:00,22.67,22.7,22.67,22.68,11000.0,12.3519,12.3682,12.3519,12.3573,11000.0
2005-12-09 12:50:00,22.68,22.71,22.68,22.7,7200.0,12.3573,12.3737,12.3573,12.3682,7200.0
2005-12-09 12:55:00,22.7,22.73,22.7,22.71,12200.0,12.3682,12.3846,12.3682,12.3737,12200.0
2005-12-09 13:00:00,22.71,22.74,22.68,22.68,21400.0,12.3737,12.39,12.3573,12.3573,21400.0
2005-12-09 13:05:00,22.68,22.71,22.68,22.71,8000.0,12.3573,12.3737,12.3573,12.3737,8000.0
2005-12-09 13:10:00,22.69,22.72,22.69,22.71,4800.0,12.3628,12.3791,12.3628,12.3737,4800.0
2005-12-09 13:15:00,22.71,22.73,22.71,22.72,14000.0,12.3737,12.3846,12.3737,12.3791,14000.0
2005-12-09 13:20:00,22.71,22.72,22.68,22.69,12800.0,12.3737,12.3791,12.3573,12.3628,12800.0
2005-12-09 13:25:00,22.7,22.7,22.68,22.7,3600.0,12.3682,12.3682,12.3573,12.3682,3600.0
2005-12-09 13:30:00,22.71,22.77,22.71,22.75,37800.0,12.3737,12.4064,12.3737,12.3955,37800.0
2005-12-09 13:35:00,22.77,22.77,22.73,22.73,13000.0,12.4064,12.4064,12.3846,12.3846,13000.0
2005-12-09 13:40:00,22.74,22.79,22.74,22.77,16800.0,12.39,12.4173,12.39,12.4064,16800.0
2005-12-09 13:45:00,22.77,22.8,22.75,22.75,11000.0,12.4064,12.4227,12.3955,12.3955,11000.0
2005-12-09 13:50:00,22.75,22.76,22.75,22.75,8400.0,12.3955,12.4009,12.3955,12.3955,8400.0
2005-12-09 13:55:00,22.75,22.75,22.75,22.75,4800.0,12.3955,12.3955,12.3955,12.3955,4800.0
2005-12-09 14:00:00,22.74,22.77,22.74,22.77,19600.0,12.39,12.4064,12.39,12.4064,19600.0
2005-12-09 14:05:00,22.77,22.79,22.76,22.79,22400.0,12.4064,12.4173,12.4009,12.4173,22400.0
2005-12-09 14:10:00,22.79,22.81,22.79,22.79,25600.0,12.4173,12.4282,12.4173,12.4173,25600.0
2005-12-09 14:15:00,22.79,22.83,22.79,22.83,11400.0,12.4173,12.4391,12.4173,12.4391,11400.0
2005-12-09 14:20:00,22.83,22.84,22.81,22.84,29200.0,12.4391,12.4445,12.4282,12.4445,29200.0
2005-12-09 14:25:00,22.85,22.88,22.85,22.86,30600.0,12.45,12.4663,12.45,12.4554,30600.0
2005-12-09 14:30:00,22.86,22.86,22.84,22.85,42600.0,12.4554,12.4554,12.4445,12.45,42600.0
2005-12-09 14:35:00,22.85,22.86,22.83,22.84,26000.0,12.45,12.4554,12.4391,12.4445,26000.0
2005-12-09 14:40:00,22.84,22.86,22.84,22.85,29600.0,12.4445,12.4554,12.4445,12.45,29600.0
2005-12-09 14:45:00,22.85,22.86,22.82,22.84,41800.0,12.45,12.4554,12.4336,12.4445,41800.0
2005-12-09 14:50:00,22.84,22.85,22.81,22.82,37200.0,12.4445,12.45,12.4282,12.4336,37200.0
2005-12-09 14:55:00,22.84,22.86,22.83,22.86,27800.0,12.4445,12.4554,12.4391,12.4554,27800.0
2005-12-09 15:00:00,22.86,22.86,22.83,22.83,45200.0,12.4554,12.4554,12.4391,12.4391,45200.0
2005-12-09 15:05:00,22.83,22.83,22.78,22.79,24000.0,12.4391,12.4391,12.4118,12.4173,24000.0
2005-12-09 15:10:00,22.78,22.79,22.77,22.77,55200.0,12.4118,12.4173,12.4064,12.4064,55200.0
2005-12-09 15:15:00,22.78,22.78,22.75,22.78,28000.0,12.4118,12.4118,12.3955,12.4118,28000.0
2005-12-09 15:20:00,22.78,22.78,22.77,22.78,33400.0,12.4118,12.4118,12.4064,12.4118,33400.0
2005-12-09 15:25:00,22.78,22.8,22.78,22.8,30800.0,12.4118,12.4227,12.4118,12.4227,30800.0
2005-12-09 15:30:00,22.8,22.8,22.79,22.79,15000.0,12.4227,12.4227,12.4173,12.4173,15000.0
2005-12-09 15:35:00,22.8,22.8,22.75,22.75,58600.0,12.4227,12.4227,12.3955,12.3955,58600.0
2005-12-09 15:40:00,22.75,22.81,22.75,22.77,41200.0,12.3955,12.4282,12.3955,12.4064,41200.0
2005-12-09 15:45:00,22.77,22.8,22.75,22.8,35000.0,12.4064,12.4227,12.3955,12.4227,35000.0
2005-12-09 15:50:00,22.8,22.8,22.73,22.75,40800.0,12.4227,12.4227,12.3846,12.3955,40800.0
2005-12-09 15:55:00,22.75,22.78,22.74,22.76,47200.0,12.3955,12.4118,12.39,12.4009,47200.0
2005-12-12 09:30:00,22.88,22.95,22.85,22.93,52400.0,12.4663,12.5044,12.45,12.4935,52400.0
2005-12-12 09:35:00,22.9,22.93,22.86,22.91,14600.0,12.4772,12.4935,12.4554,12.4826,14600.0
2005-12-12 09:40:00,22.93,22.98,22.88,22.96,30000.0,12.4935,12.5208,12.4663,12.5099,30000.0
2005-12-12 09:45:00,22.94,23.02,22.94,22.99,33800.0,12.499,12.5426,12.499,12.5262,33800.0
2005-12-12 09:50:00,22.99,22.99,22.88,22.89,31800.0,12.5262,12.5262,12.4663,12.4717,31800.0
2005-12-12 09:55:00,22.88,22.89,22.87,22.88,37000.0,12.4663,12.4717,12.4609,12.4663,37000.0
2005-12-12 10:00:00,22.88,22.88,22.86,22.86,23200.0,12.4663,12.4663,12.4554,12.4554,23200.0
2005-12-12 10:05:00,22.86,22.88,22.84,22.85,26600.0,12.4554,12.4663,12.4445,12.45,26600.0
2005-12-12 10:10:00,22.86,22.88,22.85,22.88,18800.0,12.4554,12.4663,12.45,12.4663,18800.0
2005-12-12 10:15:00,22.88,22.88,22.85,22.88,41000.0,12.4663,12.4663,12.45,12.4663,41000.0
2005-12-12 10:20:00,22.88,22.89,22.85,22.88,11600.0,12.4663,12.4717,12.45,12.4663,11600.0
2005-12-12 10:25:00,22.88,22.9,22.86,22.88,20400.0,12.4663,12.4772,12.4554,12.4663,20400.0
2005-12-12 10:30:00,22.89,22.89,22.83,22.83,5800.0,12.4717,12.4717,12.4391,12.4391,5800.0
2005-12-12 10:35:00,22.83,22.83,22.8,22.82,17000.0,12.4391,12.4391,12.4227,12.4336,17000.0
2005-12-12 10:40:00,22.82,22.83,22.79,22.81,12400.0,12.4336,12.4391,12.4173,12.4282,12400.0
2005-12-12 10:45:00,22.81,22.81,22.78,22.78,17400.0,12.4282,12.4282,12.4118,12.4118,17400.0
2005-12-12 10:50:00,22.79,22.79,22.74,22.74,24200.0,12.4173,12.4173,12.39,12.39,24200.0
2005-12-12 10:55:00,22.75,22.77,22.74,22.77,30200.0,12.3955,12.4064,12.39,12.4064,30200.0
2005-12-12 11:00:00,22.77,22.79,22.75,22.78,12200.0,12.4064,12.4173,12.3955,12.4118,12200.0
2005-12-12 11:05:00,22.78,22.81,22.75,22.8,13400.0,12.4118,12.4282,12.3955,12.4227,13400.0
2005-12-12 11:10:00,22.8,22.82,22.78,22.78,23800.0,12.4227,12.4336,12.4118,12.4118,23800.0
2005-12-12 11:15:00,22.79,22.82,22.77,22.79,15400.0,12.4173,12.4336,12.4064,12.4173,15400.0
2005-12-12 11:20:00,22.79,22.81,22.77,22.77,21400.0,12.4173,12.4282,12.4064,12.4064,21400.0
2005-12-12 11:25:00,22.77,22.79,22.76,22.76,8200.0,12.4064,12.4173,12.4009,12.4009,8200.0
2005-12-12 11:30:00,22.76,22.76,22.72,22.74,14800.0,12.4009,12.4009,12.3791,12.39,14800.0
2005-12-12 11:35:00,22.73,22.73,22.72,22.72,4800.0,12.3846,12.3846,12.3791,12.3791,4800.0
2005-12-12 11:40:00,22.72,22.72,22.65,22.66,17000.0,12.3791,12.3791,12.341,12.3464,17000.0
2005-12-12 11:45:00,22.67,22.68,22.66,22.66,13200.0,12.3519,12.3573,12.3464,12.3464,13200.0
2005-12-12 11:50:00,22.67,22.68,22.63,22.63,6000.0,12.3519,12.3573,12.3301,12.3301,6000.0
2005-12-12 11:55:00,22.63,22.65,22.63,22.64,9000.0,12.3301,12.341,12.3301,12.3355,9000.0
2005-12-12 12:00:00,22.64,22.68,22.64,22.65,24000.0,12.3355,12.3573,12.3355,12.341,24000.0
2005-12-12 12:05:00,22.65,22.65,22.61,22.62,10600.0,12.341,12.341,12.3192,12.3246,10600.0
2005-12-12 12:10:00,22.62,22.63,22.6,22.6,18400.0,12.3246,12.3301,12.3137,12.3137,18400.0
2005-12-12 12:15:00,22.6,22.61,22.59,22.6,16000.0,12.3137,12.3192,12.3083,12.3137,16000.0
2005-12-12 12:20:00,22.59,22.6,22.58,22.58,11400.0,12.3083,12.3137,12.3028,12.3028,11400.0
2005-12-12 12:25:00,22.58,22.59,22.58,22.59,14000.0,12.3028,12.3083,12.3028,12.3083,14000.0
2005-12-12 12:30:00,22.59,22.59,22.56,22.58,16000.0,12.3083,12.3083,12.2919,12.3028,16000.0
2005-12-12 12:35:00,22.59,22.61,22.59,22.59,10800.0,12.3083,12.3192,12.3083,12.3083,10800.0
2005-12-12 12:40:00,22.61,22.61,22.53,22.55,38400.0,12.3192,12.3192,12.2756,12.2865,38400.0
2005-12-12 12:45:00,22.55,22.56,22.54,22.54,15600.0,12.2865,12.2919,12.281,12.281,15600.0
2005-12-12 12:50:00,22.54,22.57,22.54,22.57,14800.0,12.281,12.2974,12.281,12.2974,14800.0
2005-12-12 12:55:00,22.57,22.6,22.56,22.6,15000.0,12.2974,12.3137,12.2919,12.3137,15000.0
2005-12-12 13:00:00,22.6,22.6,22.5,22.51,27800.0,12.3137,12.3137,12.2593,12.2647,27800.0
2005-12-12 13:05:00,22.51,22.56,22.5,22.56,29000.0,12.2647,12.2919,12.2593,12.2919,29000.0
2005-12-12 13:10:00,22.56,22.56,22.55,22.56,10000.0,12.2919,12.2919,12.2865,12.2919,10000.0
2005-12-12 13:15:00,22.56,22.58,22.55,22.55,13200.0,12.2919,12.3028,12.2865,12.2865,13200.0
2005-12-12 13:20:00,22.56,22.57,22.54,22.54,6600.0,12.2919,12.2974,12.281,12.281,6600.0
2005-12-12 13:25:00,22.55,22.55,22.53,22.54,4200.0,12.2865,12.2865,12.2756,12.281,4200.0
2005-12-12 13:30:00,22.53,22.55,22.52,22.52,8600.0,12.2756,12.2865,12.2702,12.2702,8600.0
2005-12-12 13:35:00,22.52,22.52,22.48,22.5,14000.0,12.2702,12.2702,12.2484,12.2593,14000.0
2005-12-12 13:40:00,22.51,22.58,22.5,22.58,13600.0,12.2647,12.3028,12.2593,12.3028,13600.0
2005-12-12 13:45:00,22.58,22.59,22.55,22.55,8000.0,12.3028,12.3083,12.2865,12.2865,8000.0
2005-12-12 13:50:00,22.53,22.54,22.51,22.53,7600.0,12.2756,12.281,12.2647,12.2756,7600.0
2005-12-12 13:55:00,22.53,22.55,22.53,22.54,12400.0,12.2756,12.2865,12.2756,12.281,12400.0
2005-12-12 14:00:00,22.53,22.57,22.52,22.53,32600.0,12.2756,12.2974,12.2702,12.2756,32600.0
2005-12-12 14:05:00,22.53,22.55,22.53,22.55,6400.0,12.2756,12.2865,12.2756,12.2865,6400.0
2005-12-12 14:10:00,22.54,22.57,22.52,22.52,9800.0,12.281,12.2974,12.2702,12.2702,9800.0
2005-12-12 14:15:00,22.52,22.52,22.49,22.5,34800.0,12.2702,12.2702,12.2538,12.2593,34800.0
2005-12-12 14:20:00,22.5,22.57,22.5,22.56,12600.0,12.2593,12.2974,12.2593,12.2919,12600.0
2005-12-12 14:25:00,22.56,22.57,22.5,22.53,12800.0,12.2919,12.2974,12.2593,12.2756,12800.0
2005-12-12 14:30:00,22.53,22.54,22.52,22.52,13600.0,12.2756,12.281,12.2702,12.2702,13600.0
2005-12-12 14:35:00,22.52,22.57,22.52,22.57,12200.0,12.2702,12.2974,12.2702,12.2974,12200.0
2005-12-12 14:40:00,22.56,22.57,22.54,22.54,19200.0,12.2919,12.2974,12.281,12.281,19200.0
2005-12-12 14:45:00,22.54,22.58,22.53,22.58,13400.0,12.281,12.3028,12.2756,12.3028,13400.0
2005-12-12 14:50:00,22.58,22.58,22.55,22.57,5000.0,12.3028,12.3028,12.2865,12.2974,5000.0
2005-12-12 14:55:00,22.57,22.58,22.57,22.58,3800.0,12.2974,12.3028,12.2974,12.3028,3800.0
2005-12-12 15:00:00,22.58,22.59,22.57,22.58,5800.0,12.3028,12.3083,12.2974,12.3028,5800.0
2005-12-12 15:05:00,22.58,22.58,22.54,22.55,12400.0,12.3028,12.3028,12.281,12.2865,12400.0
2005-12-12 15:10:00,22.57,22.58,22.54,22.58,10600.0,12.2974,12.3028,12.281,12.3028,10600.0
2005-12-12 15:15:00,22.58,22.59,22.56,22.57,20800.0,12.3028,12.3083,12.2919,12.2974,20800.0
2005-12-12 15:20:00,22.57,22.58,22.55,22.55,26400.0,12.2974,12.3028,12.2865,12.2865,26400.0
2005-12-12 15:25:00,22.56,22.56,22.55,22.55,27200.0,12.2919,12.2919,12.2865,12.2865,27200.0
2005-12-12 15:30:00,22.55,22.57,22.55,22.56,22000.0,12.2865,12.2974,12.2865,12.2919,22000.0
2005-12-12 15:35:00,22.57,22.57,22.54,22.54,11200.0,12.2974,12.2974,12.281,12.281,11200.0
2005-12-12 15:40:00,22.55,22.57,22.54,22.57,17000.0,12.2865,12.2974,12.281,12.2974,17000.0
2005-12-12 15:45:00,22.57,22.57,22.55,22.55,26400.0,12.2974,12.2974,12.2865,12.2865,26400.0
2005-12-12 15:50:00,22.55,22.55,22.51,22.53,44200.0,12.2865,12.2865,12.2647,12.2756,44200.0
2005-12-12 15:55:00,22.53,22.55,22.51,22.54,27400.0,12.2756,12.2865,12.2647,12.281,27400.0
2005-12-13 09:30:00,22.52,22.58,22.52,22.58,22400.0,12.2702,12.3028,12.2702,12.3028,22400.0
2005-12-13 09:35:00,22.57,22.57,22.54,22.55,16800.0,12.2974,12.2974,12.281,12.2865,16800.0
2005-12-13 09:40:00,22.55,22.59,22.55,22.59,32200.0,12.2865,12.3083,12.2865,12.3083,32200.0
2005-12-13 09:45:00,22.61,22.65,22.61,22.62,26400.0,12.3192,12.341,12.3192,12.3246,26400.0
2005-12-13 09:50:00,22.61,22.64,22.58,22.63,20400.0,12.3192,12.3355,12.3028,12.3301,20400.0
2005-12-13 09:55:00,22.61,22.65,22.57,22.65,29200.0,12.3192,12.341,12.2974,12.341,29200.0
2005-12-13 10:00:00,22.64,22.69,22.63,22.69,21400.0,12.3355,12.3628,12.3301,12.3628,21400.0
2005-12-13 10:05:00,22.69,22.69,22.62,22.62,15000.0,12.3628,12.3628,12.3246,12.3246,15000.0
2005-12-13 10:10:00,22.61,22.61,22.55,22.55,9000.0,12.3192,12.3192,12.2865,12.2865,9000.0
2005-12-13 10:15:00,22.55,22.6,22.55,22.6,12800.0,12.2865,12.3137,12.2865,12.3137,12800.0
2005-12-13 10:20:00,22.6,22.65,22.6,22.65,25800.0,12.3137,12.341,12.3137,12.341,25800.0
2005-12-13 10:25:00,22.63,22.63,22.61,22.61,7400.0,12.3301,12.3301,12.3192,12.3192,7400.0
2005-12-13 10:30:00,22.61,22.64,22.61,22.64,13600.0,12.3192,12.3355,12.3192,12.3355,13600.0
2005-12-13 10:35:00,22.64,22.67,22.62,22.65,17800.0,12.3355,12.3519,12.3246,12.341,17800.0
2005-12-13 10:40:00,22.65,22.66,22.63,22.63,12200.0,12.341,12.3464,12.3301,12.3301,12200.0
2005-12-13 10:45:00,22.63,22.65,22.63,22.64,9600.0,12.3301,12.341,12.3301,12.3355,9600.0
2005-12-13 10:50:00,22.64,22.67,22.63,22.67,12600.0,12.3355,12.3519,12.3301,12.3519,12600.0
2005-12-13 10:55:00,22.67,22.67,22.65,22.65,17000.0,12.3519,12.3519,12.341,12.341,17000.0
2005-12-13 11:00:00,22.65,22.65,22.63,22.63,20000.0,12.341,12.341,12.3301,12.3301,20000.0
2005-12-13 11:05:00,22.63,22.66,22.63,22.66,11000.0,12.3301,12.3464,12.3301,12.3464,11000.0
2005-12-13 11:10:00,22.66,22.68,22.66,22.68,6800.0,12.3464,12.3573,12.3464,12.3573,6800.0
2005-12-13 11:15:00,22.69,22.72,22.68,22.68,26200.0,12.3628,12.3791,12.3573,12.3573,26200.0
2005-12-13 11:20:00,22.68,22.68,22.67,22.68,11800.0,12.3573,12.3573,12.3519,12.3573,11800.0
2005-12-13 11:25:00,22.68,22.71,22.68,22.7,16200.0,12.3573,12.3737,12.3573,12.3682,16200.0
2005-12-13 11:30:00,22.7,22.7,22.7,22.7,7800.0,12.3682,12.3682,12.3682,12.3682,7800.0
2005-12-13 11:35:00,22.7,22.71,22.7,22.7,11000.0,12.3682,12.3737,12.3682,12.3682,11000.0
2005-12-13 11:40:00,22.7,22.7,22.7,22.7,14000.0,12.3682,12.3682,12.3682,12.3682,14000.0
2005-12-13 11:45:00,22.7,22.73,22.7,22.73,17600.0,12.3682,12.3846,12.3682,12.3846,17600.0
2005-12-13 11:50:00,22.73,22.74,22.72,22.74,13600.0,12.3846,12.39,12.3791,12.39,13600.0
2005-12-13 11:55:00,22.74,22.74,22.74,22.74,5600.0,12.39,12.39,12.39,12.39,5600.0
2005-12-13 12:00:00,22.75,22.76,22.74,22.75,13400.0,12.3955,12.4009,12.39,12.3955,13400.0
2005-12-13 12:05:00,22.75,22.75,22.74,22.74,7600.0,12.3955,12.3955,12.39,12.39,7600.0
2005-12-13 12:10:00,22.74,22.74,22.73,22.74,7400.0,12.39,12.39,12.3846,12.39,7400.0
2005-12-13 12:15:00,22.74,22.75,22.74,22.75,14800.0,12.39,12.3955,12.39,12.3955,14800.0
2005-12-13 12:20:00,22.75,22.76,22.74,22.75,20600.0,12.3955,12.4009,12.39,12.3955,20600.0
2005-12-13 12:25:00,22.75,22.75,22.74,22.74,29400.0,12.3955,12.3955,12.39,12.39,29400.0
2005-12-13 12:30:00,22.74,22.74,22.71,22.72,6800.0,12.39,12.39,12.3737,12.3791,6800.0
2005-12-13 12:35:00,22.72,22.74,22.72,22.74,4800.0,12.3791,12.39,12.3791,12.39,4800.0
2005-12-13 12:40:00,22.75,22.79,22.75,22.79,7400.0,12.3955,12.4173,12.3955,12.4173,7400.0
2005-12-13 12:45:00,22.79,22.8,22.79,22.8,4200.0,12.4173,12.4227,12.4173,12.4227,4200.0
2005-12-13 12:50:00,22.8,22.82,22.8,22.82,13000.0,12.4227,12.4336,12.4227,12.4336,13000.0
2005-12-13 12:55:00,22.81,22.83,22.81,22.83,10000.0,12.4282,12.4391,12.4282,12.4391,10000.0
2005-12-13 13:00:00,22.83,22.83,22.81,22.82,7000.0,12.4391,12.4391,12.4282,12.4336,7000.0
2005-12-13 13:05:00,22.81,22.82,22.78,22.79,5800.0,12.4282,12.4336,12.4118,12.4173,5800.0
2005-12-13 13:10:00,22.8,22.8,22.76,22.77,14200.0,12.4227,12.4227,12.4009,12.4064,14200.0
2005-12-13 13:15:00,22.77,22.77,22.77,22.77,4400.0,12.4064,12.4064,12.4064,12.4064,4400.0
2005-12-13 13:20:00,22.78,22.78,22.75,22.75,5800.0,12.4118,12.4118,12.3955,12.3955,5800.0
2005-12-13 13:25:00,22.75,22.77,22.75,22.75,15400.0,12.3955,12.4064,12.3955,12.3955,15400.0
2005-12-13 13:30:00,22.76,22.76,22.74,22.74,6400.0,12.4009,12.4009,12.39,12.39,6400.0
2005-12-13 13:35:00,22.74,22.74,22.72,22.72,5800.0,12.39,12.39,12.3791,12.3791,5800.0
2005-12-13 13:40:00,22.71,22.72,22.71,22.72,11600.0,12.3737,12.3791,12.3737,12.3791,11600.0
2005-12-13 13:45:00,22.72,22.72,22.72,22.72,6400.0,12.3791,12.3791,12.3791,12.3791,6400.0
2005-12-13 13:50:00,22.71,22.71,22.66,22.69,22400.0,12.3737,12.3737,12.3464,12.3628,22400.0
2005-12-13 13:55:00,22.69,22.7,22.68,22.7,6400.0,12.3628,12.3682,12.3573,12.3682,6400.0
2005-12-13 14:00:00,22.7,22.72,22.7,22.72,17400.0,12.3682,12.3791,12.3682,12.3791,17400.0
2005-12-13 14:05:00,22.72,22.72,22.71,22.71,7800.0,12.3791,12.3791,12.3737,12.3737,7800.0
2005-12-13 14:10:00,22.71,22.75,22.68,22.75,33600.0,12.3737,12.3955,12.3573,12.3955,33600.0
2005-12-13 14:15:00,22.74,22.77,22.72,22.76,26800.0,12.39,12.4064,12.3791,12.4009,26800.0
2005-12-13 14:20:00,22.77,22.87,22.75,22.75,32800.0,12.4064,12.4609,12.3955,12.3955,32800.0
2005-12-13 14:25:00,22.73,22.78,22.7,22.78,14800.0,12.3846,12.4118,12.3682,12.4118,14800.0
2005-12-13 14:30:00,22.75,22.78,22.74,22.74,29000.0,12.3955,12.4118,12.39,12.39,29000.0
2005-12-13 14:35:00,22.74,22.78,22.74,22.78,18800.0,12.39,12.4118,12.39,12.4118,18800.0
2005-12-13 14:40:00,22.78,22.81,22.77,22.77,53600.0,12.4118,12.4282,12.4064,12.4064,53600.0
2005-12-13 14:45:00,22.78,22.8,22.77,22.79,12400.0,12.4118,12.4227,12.4064,12.4173,12400.0
2005-12-13 14:50:00,22.8,22.85,22.8,22.85,33800.0,12.4227,12.45,12.4227,12.45,33800.0
2005-12-13 14:55:00,22.86,22.88,22.83,22.84,20200.0,12.4554,12.4663,12.4391,12.4445,20200.0
2005-12-13 15:00:00,22.85,22.86,22.82,22.84,8600.0,12.45,12.4554,12.4336,12.4445,8600.0
2005-12-13 15:05:00,22.83,22.85,22.79,22.85,26200.0,12.4391,12.45,12.4173,12.45,26200.0
2005-12-13 15:10:00,22.84,22.84,22.81,22.83,11800.0,12.4445,12.4445,12.4282,12.4391,11800.0
2005-12-13 15:15:00,22.83,22.85,22.8,22.85,30400.0,12.4391,12.45,12.4227,12.45,30400.0
2005-12-13 15:20:00,22.84,22.84,22.78,22.79,20600.0,12.4445,12.4445,12.4118,12.4173,20600.0
2005-12-13 15:25:00,22.79,22.81,22.77,22.78,34400.0,12.4173,12.4282,12.4064,12.4118,34400.0
2005-12-13 15:30:00,22.79,22.8,22.75,22.8,36200.0,12.4173,12.4227,12.3955,12.4227,36200.0
2005-12-13 15:35:00,22.79,22.83,22.79,22.82,22200.0,12.4173,12.4391,12.4173,12.4336,22200.0
2005-12-13 15:40:00,22.82,22.85,22.81,22.83,19600.0,12.4336,12.45,12.4282,12.4391,19600.0
2005-12-13 15:45:00,22.83,22.85,22.82,22.84,21000.0,12.4391,12.45,12.4336,12.4445,21000.0
2005-12-13 15:50:00,22.84,22.84,22.81,22.81,50000.0,12.4445,12.4445,12.4282,12.4282,50000.0
2005-12-13 15:55:00,22.81,22.81,22.8,22.8,65000.0,12.4282,12.4282,12.4227,12.4227,65000.0
2005-12-14 09:30:00,22.88,22.94,22.88,22.91,22600.0,12.4663,12.499,12.4663,12.4826,22600.0
2005-12-14 09:35:00,22.91,23.14,22.91,23.14,47400.0,12.4826,12.608,12.4826,12.608,47400.0
2005-12-14 09:40:00,23.14,23.14,23.06,23.09,30200.0,12.608,12.608,12.5644,12.5807,30200.0
2005-12-14 09:45:00,23.11,23.2,23.11,23.18,18600.0,12.5916,12.6407,12.5916,12.6298,18600.0
2005-12-14 09:50:00,23.16,23.16,23.13,23.14,25200.0,12.6189,12.6189,12.6025,12.608,25200.0
2005-12-14 09:55:00,23.14,23.15,23.12,23.15,19600.0,12.608,12.6134,12.5971,12.6134,19600.0
2005-12-14 10:00:00,23.15,23.15,23.07,23.1,25600.0,12.6134,12.6134,12.5698,12.5862,25600.0
2005-12-14 10:05:00,23.1,23.13,23.1,23.13,33600.0,12.5862,12.6025,12.5862,12.6025,33600.0
2005-12-14 10:10:00,23.13,23.13,23.1,23.11,28000.0,12.6025,12.6025,12.5862,12.5916,28000.0
2005-12-14 10:15:00,23.11,23.16,23.11,23.14,106400.0,12.5916,12.6189,12.5916,12.608,106400.0
2005-12-14 10:20:00,23.14,23.14,23.11,23.12,24400.0,12.608,12.608,12.5916,12.5971,24400.0
2005-12-14 10:25:00,23.13,23.13,23.11,23.11,20000.0,12.6025,12.6025,12.5916,12.5916,20000.0
2005-12-14 10:30:00,23.11,23.17,23.11,23.15,42000.0,12.5916,12.6243,12.5916,12.6134,42000.0
2005-12-14 10:35:00,23.15,23.15,23.12,23.12,35600.0,12.6134,12.6134,12.5971,12.5971,35600.0
2005-12-14 10:40:00,23.12,23.15,23.11,23.15,27600.0,12.5971,12.6134,12.5916,12.6134,27600.0
2005-12-14 10:45:00,23.15,23.15,23.11,23.12,10200.0,12.6134,12.6134,12.5916,12.5971,10200.0
2005-12-14 10:50:00,23.12,23.14,23.1,23.14,33000.0,12.5971,12.608,12.5862,12.608,33000.0
2005-12-14 10:55:00,23.14,23.17,23.14,23.14,41400.0,12.608,12.6243,12.608,12.608,41400.0
2005-12-14 11:00:00,23.13,23.13,23.06,23.13,33800.0,12.6025,12.6025,12.5644,12.6025,33800.0
2005-12-14 11:05:00,23.13,23.16,23.12,23.16,24000.0,12.6025,12.6189,12.5971,12.6189,24000.0
2005-12-14 11:10:00,23.16,23.2,23.16,23.2,25600.0,12.6189,12.6407,12.6189,12.6407,25600.0
2005-12-14 11:15:00,23.2,23.22,23.18,23.22,67800.0,12.6407,12.6515,12.6298,12.6515,67800.0
2005-12-14 11:20:00,23.22,23.22,23.2,23.21,24800.0,12.6515,12.6515,12.6407,12.6461,24800.0
2005-12-14 11:25:00,23.21,23.24,23.21,23.24,26000.0,12.6461,12.6624,12.6461,12.6624,26000.0
2005-12-14 11:30:00,23.22,23.22,23.2,23.22,17400.0,12.6515,12.6515,12.6407,12.6515,17400.0
2005-12-14 11:35:00,23.22,23.22,23.21,23.22,27000.0,12.6515,12.6515,12.6461,12.6515,27000.0
2005-12-14 11:40:00,23.22,23.26,23.22,23.25,40200.0,12.6515,12.6733,12.6515,12.6679,40200.0
2005-12-14 11:45:00,23.26,23.28,23.26,23.28,25600.0,12.6733,12.6842,12.6733,12.6842,25600.0
2005-12-14 11:50:00,23.28,23.28,23.25,23.25,30400.0,12.6842,12.6842,12.6679,12.6679,30400.0
2005-12-14 11:55:00,23.25,23.25,23.22,23.25,28200.0,12.6679,12.6679,12.6515,12.6679,28200.0
2005-12-14 12:00:00,23.25,23.27,23.25,23.26,28600.0,12.6679,12.6788,12.6679,12.6733,28600.0
2005-12-14 12:05:00,23.27,23.28,23.27,23.28,25600.0,12.6788,12.6842,12.6788,12.6842,25600.0
2005-12-14 12:10:00,23.27,23.29,23.27,23.29,10600.0,12.6788,12.6897,12.6788,12.6897,10600.0
2005-12-14 12:15:00,23.29,23.32,23.29,23.32,49000.0,12.6897,12.706,12.6897,12.706,49000.0
2005-12-14 12:20:00,23.33,23.33,23.31,23.32,36200.0,12.7115,12.7115,12.7006,12.706,36200.0
2005-12-14 12:25:00,23.32,23.34,23.31,23.32,20000.0,12.706,12.7169,12.7006,12.706,20000.0
2005-12-14 12:30:00,23.31,23.32,23.31,23.32,5200.0,12.7006,12.706,12.7006,12.706,5200.0
2005-12-14 12:35:00,23.32,23.32,23.31,23.32,23600.0,12.706,12.706,12.7006,12.706,23600.0
2005-12-14 12:40:00,23.31,23.33,23.31,23.32,17200.0,12.7006,12.7115,12.7006,12.706,17200.0
2005-12-14 12:45:00,23.32,23.32,23.32,23.32,400.0,12.706,12.706,12.706,12.706,400.0
2005-12-14 12:50:00,23.32,23.33,23.32,23.32,18200.0,12.706,12.7115,12.706,12.706,18200.0
2005-12-14 12:55:00,23.32,23.32,23.3,23.31,26000.0,12.706,12.706,12.6951,12.7006,26000.0
2005-12-14 13:00:00,23.31,23.34,23.3,23.32,26800.0,12.7006,12.7169,12.6951,12.706,26800.0
2005-12-14 13:05:00,23.32,23.32,23.32,23.32,6600.0,12.706,12.706,12.706,12.706,6600.0
2005-12-14 13:10:00,23.32,23.32,23.28,23.29,13400.0,12.706,12.706,12.6842,12.6897,13400.0
2005-12-14 13:15:00,23.29,23.3,23.28,23.3,9200.0,12.6897,12.6951,12.6842,12.6951,9200.0
2005-12-14 13:20:00,23.3,23.31,23.3,23.31,13200.0,12.6951,12.7006,12.6951,12.7006,13200.0
2005-12-14 13:25:00,23.31,23.31,23.3,23.3,5000.0,12.7006,12.7006,12.6951,12.6951,5000.0
2005-12-14 13:30:00,23.3,23.3,23.26,23.26,18000.0,12.6951,12.6951,12.6733,12.6733,18000.0
2005-12-14 13:35:00,23.25,23.27,23.25,23.27,28800.0,12.6679,12.6788,12.6679,12.6788,28800.0
2005-12-14 13:40:00,23.28,23.29,23.26,23.28,21200.0,12.6842,12.6897,12.6733,12.6842,21200.0
2005-12-14 13:45:00,23.27,23.28,23.25,23.27,21000.0,12.6788,12.6842,12.6679,12.6788,21000.0
2005-12-14 13:50:00,23.27,23.29,23.26,23.28,33800.0,12.6788,12.6897,12.6733,12.6842,33800.0
2005-12-14 13:55:00,23.28,23.28,23.25,23.27,12600.0,12.6842,12.6842,12.6679,12.6788,12600.0
2005-12-14 14:00:00,23.26,23.27,23.26,23.27,9800.0,12.6733,12.6788,12.6733,12.6788,9800.0
2005-12-14 14:05:00,23.26,23.27,23.25,23.27,21000.0,12.6733,12.6788,12.6679,12.6788,21000.0
2005-12-14 14:10:00,23.27,23.28,23.26,23.28,30600.0,12.6788,12.6842,12.6733,12.6842,30600.0
2005-12-14 14:15:00,23.28,23.3,23.28,23.29,8600.0,12.6842,12.6951,12.6842,12.6897,8600.0
2005-12-14 14:20:00,23.3,23.31,23.3,23.3,8400.0,12.6951,12.7006,12.6951,12.6951,8400.0
2005-12-14 14:25:00,23.3,23.3,23.27,23.27,9200.0,12.6951,12.6951,12.6788,12.6788,9200.0
2005-12-14 14:30:00,23.27,23.27,23.25,23.25,11400.0,12.6788,12.6788,12.6679,12.6679,11400.0
2005-12-14 14:35:00,23.25,23.25,23.24,23.24,11800.0,12.6679,12.6679,12.6624,12.6624,11800.0
2005-12-14 14:40:00,23.25,23.25,23.22,23.22,17600.0,12.6679,12.6679,12.6515,12.6515,17600.0
2005-12-14 14:45:00,23.23,23.24,23.21,23.21,11400.0,12.657,12.6624,12.6461,12.6461,11400.0
2005-12-14 14:50:00,23.21,23.22,23.19,23.19,17200.0,12.6461,12.6515,12.6352,12.6352,17200.0
2005-12-14 14:55:00,23.2,23.2,23.18,23.18,12600.0,12.6407,12.6407,12.6298,12.6298,12600.0
2005-12-14 15:00:00,23.18,23.2,23.17,23.2,26200.0,12.6298,12.6407,12.6243,12.6407,26200.0
2005-12-14 15:05:00,23.2,23.24,23.2,23.22,21000.0,12.6407,12.6624,12.6407,12.6515,21000.0
2005-12-14 15:10:00,23.22,23.24,23.22,23.24,11600.0,12.6515,12.6624,12.6515,12.6624,11600.0
2005-12-14 15:15:00,23.25,23.27,23.25,23.27,10600.0,12.6679,12.6788,12.6679,12.6788,10600.0
2005-12-14 15:20:00,23.27,23.27,23.26,23.27,6800.0,12.6788,12.6788,12.6733,12.6788,6800.0
2005-12-14 15:25:00,23.27,23.27,23.25,23.25,13600.0,12.6788,12.6788,12.6679,12.6679,13600.0
2005-12-14 15:30:00,23.25,23.25,23.23,23.23,10000.0,12.6679,12.6679,12.657,12.657,10000.0
2005-12-14 15:35:00,23.23,23.28,23.23,23.28,26400.0,12.657,12.6842,12.657,12.6842,26400.0
2005-12-14 15:40:00,23.27,23.27,23.24,23.25,19400.0,12.6788,12.6788,12.6624,12.6679,19400.0
2005-12-14 15:45:00,23.25,23.28,23.24,23.26,23600.0,12.6679,12.6842,12.6624,12.6733,23600.0
2005-12-14 15:50:00,23.27,23.28,23.27,23.28,26600.0,12.6788,12.6842,12.6788,12.6842,26600.0
2005-12-14 15:55:00,23.28,23.28,23.27,23.28,45200.0,12.6842,12.6842,12.6788,12.6842,45200.0
2005-12-15 09:35:00,23.23,23.23,23.18,23.18,53800.0,12.657,12.657,12.6298,12.6298,53800.0
2005-12-15 09:40:00,23.18,23.18,23.11,23.17,31800.0,12.6298,12.6298,12.5916,12.6243,31800.0
2005-12-15 09:45:00,23.17,23.18,23.13,23.17,17000.0,12.6243,12.6298,12.6025,12.6243,17000.0
2005-12-15 09:50:00,23.14,23.15,23.1,23.11,14400.0,12.608,12.6134,12.5862,12.5916,14400.0
2005-12-15 09:55:00,23.11,23.16,23.11,23.13,33000.0,12.5916,12.6189,12.5916,12.6025,33000.0
2005-12-15 10:00:00,23.13,23.15,23.08,23.08,51200.0,12.6025,12.6134,12.5753,12.5753,51200.0
2005-12-15 10:05:00,23.07,23.08,23.05,23.07,15800.0,12.5698,12.5753,12.5589,12.5698,15800.0
2005-12-15 10:10:00,23.06,23.07,23.03,23.06,32800.0,12.5644,12.5698,12.548,12.5644,32800.0
2005-12-15 10:15:00,23.07,23.1,23.05,23.08,48000.0,12.5698,12.5862,12.5589,12.5753,48000.0
2005-12-15 10:20:00,23.08,23.11,23.07,23.1,23800.0,12.5753,12.5916,12.5698,12.5862,23800.0
2005-12-15 10:25:00,23.1,23.11,23.08,23.09,8200.0,12.5862,12.5916,12.5753,12.5807,8200.0
2005-12-15 10:30:00,23.09,23.1,23.05,23.1,26000.0,12.5807,12.5862,12.5589,12.5862,26000.0
2005-12-15 10:35:00,23.11,23.13,23.09,23.1,27400.0,12.5916,12.6025,12.5807,12.5862,27400.0
2005-12-15 10:40:00,23.1,23.14,23.1,23.12,16400.0,12.5862,12.608,12.5862,12.5971,16400.0
2005-12-15 10:45:00,23.12,23.12,23.1,23.11,12000.0,12.5971,12.5971,12.5862,12.5916,12000.0
2005-12-15 10:50:00,23.1,23.11,23.09,23.09,10800.0,12.5862,12.5916,12.5807,12.5807,10800.0
2005-12-15 10:55:00,23.09,23.11,23.08,23.11,11800.0,12.5807,12.5916,12.5753,12.5916,11800.0
2005-12-15 11:00:00,23.11,23.13,23.1,23.11,15200.0,12.5916,12.6025,12.5862,12.5916,15200.0
2005-12-15 11:05:00,23.11,23.16,23.11,23.16,12200.0,12.5916,12.6189,12.5916,12.6189,12200.0
2005-12-15 11:10:00,23.15,23.16,23.11,23.11,17800.0,12.6134,12.6189,12.5916,12.5916,17800.0
2005-12-15 11:15:00,23.12,23.16,23.12,23.15,7600.0,12.5971,12.6189,12.5971,12.6134,7600.0
2005-12-15 11:20:00,23.15,23.18,23.15,23.17,17200.0,12.6134,12.6298,12.6134,12.6243,17200.0
2005-12-15 11:25:00,23.16,23.16,23.13,23.13,5800.0,12.6189,12.6189,12.6025,12.6025,5800.0
2005-12-15 11:30:00,23.13,23.13,23.12,23.13,15200.0,12.6025,12.6025,12.5971,12.6025,15200.0
2005-12-15 11:35:00,23.13,23.16,23.13,23.15,5400.0,12.6025,12.6189,12.6025,12.6134,5400.0
2005-12-15 11:40:00,23.15,23.17,23.15,23.16,12800.0,12.6134,12.6243,12.6134,12.6189,12800.0
2005-12-15 11:45:00,23.15,23.16,23.14,23.15,10000.0,12.6134,12.6189,12.608,12.6134,10000.0
2005-12-15 11:50:00,23.15,23.17,23.14,23.15,6000.0,12.6134,12.6243,12.608,12.6134,6000.0
2005-12-15 11:55:00,23.15,23.15,23.12,23.12,11600.0,12.6134,12.6134,12.5971,12.5971,11600.0
2005-12-15 12:00:00,23.12,23.15,23.11,23.15,11600.0,12.5971,12.6134,12.5916,12.6134,11600.0
2005-12-15 12:05:00,23.16,23.18,23.14,23.18,13200.0,12.6189,12.6298,12.608,12.6298,13200.0
2005-12-15 12:10:00,23.17,23.17,23.13,23.14,8800.0,12.6243,12.6243,12.6025,12.608,8800.0
2005-12-15 12:15:00,23.14,23.15,23.13,23.15,15400.0,12.608,12.6134,12.6025,12.6134,15400.0
2005-12-15 12:20:00,23.15,23.16,23.14,23.15,6800.0,12.6134,12.6189,12.608,12.6134,6800.0
2005-12-15 12:25:00,23.15,23.15,23.14,23.15,7000.0,12.6134,12.6134,12.608,12.6134,7000.0
2005-12-15 12:30:00,23.15,23.15,23.13,23.13,7000.0,12.6134,12.6134,12.6025,12.6025,7000.0
2005-12-15 12:35:00,23.13,23.13,23.12,23.12,26800.0,12.6025,12.6025,12.5971,12.5971,26800.0
2005-12-15 12:40:00,23.12,23.15,23.12,23.14,12000.0,12.5971,12.6134,12.5971,12.608,12000.0
2005-12-15 12:45:00,23.15,23.15,23.13,23.15,6600.0,12.6134,12.6134,12.6025,12.6134,6600.0
2005-12-15 12:50:00,23.15,23.17,23.15,23.16,28400.0,12.6134,12.6243,12.6134,12.6189,28400.0
2005-12-15 12:55:00,23.17,23.18,23.15,23.15,44800.0,12.6243,12.6298,12.6134,12.6134,44800.0
2005-12-15 13:00:00,23.16,23.17,23.15,23.17,12800.0,12.6189,12.6243,12.6134,12.6243,12800.0
2005-12-15 13:05:00,23.17,23.17,23.15,23.17,20200.0,12.6243,12.6243,12.6134,12.6243,20200.0
2005-12-15 13:10:00,23.17,23.17,23.15,23.15,16800.0,12.6243,12.6243,12.6134,12.6134,16800.0
2005-12-15 13:15:00,23.17,23.2,23.16,23.2,9200.0,12.6243,12.6407,12.6189,12.6407,9200.0
2005-12-15 13:20:00,23.2,23.23,23.19,23.22,8600.0,12.6407,12.657,12.6352,12.6515,8600.0
2005-12-15 13:25:00,23.22,23.23,23.2,23.22,33200.0,12.6515,12.657,12.6407,12.6515,33200.0
2005-12-15 13:30:00,23.22,23.22,23.2,23.2,43600.0,12.6515,12.6515,12.6407,12.6407,43600.0
2005-12-15 13:35:00,23.2,23.25,23.2,23.25,38800.0,12.6407,12.6679,12.6407,12.6679,38800.0
2005-12-15 13:40:00,23.25,23.26,23.25,23.25,8600.0,12.6679,12.6733,12.6679,12.6679,8600.0
2005-12-15 13:45:00,23.25,23.25,23.24,23.25,32600.0,12.6679,12.6679,12.6624,12.6679,32600.0
2005-12-15 13:50:00,23.25,23.25,23.24,23.24,13800.0,12.6679,12.6679,12.6624,12.6624,13800.0
2005-12-15 13:55:00,23.25,23.27,23.24,23.25,17000.0,12.6679,12.6788,12.6624,12.6679,17000.0
2005-12-15 14:00:00,23.26,23.26,23.25,23.25,22400.0,12.6733,12.6733,12.6679,12.6679,22400.0
2005-12-15 14:05:00,23.25,23.25,23.23,23.23,11400.0,12.6679,12.6679,12.657,12.657,11400.0
2005-12-15 14:10:00,23.23,23.25,23.23,23.24,11400.0,12.657,12.6679,12.657,12.6624,11400.0
2005-12-15 14:15:00,23.24,23.26,23.24,23.25,28400.0,12.6624,12.6733,12.6624,12.6679,28400.0
2005-12-15 14:20:00,23.26,23.27,23.25,23.25,11800.0,12.6733,12.6788,12.6679,12.6679,11800.0
2005-12-15 14:25:00,23.25,23.25,23.22,23.22,5800.0,12.6679,12.6679,12.6515,12.6515,5800.0
2005-12-15 14:30:00,23.21,23.21,23.18,23.18,9400.0,12.6461,12.6461,12.6298,12.6298,9400.0
2005-12-15 14:35:00,23.18,23.21,23.18,23.21,18600.0,12.6298,12.6461,12.6298,12.6461,18600.0
2005-12-15 14:40:00,23.21,23.24,23.21,23.23,14200.0,12.6461,12.6624,12.6461,12.657,14200.0
2005-12-15 14:45:00,23.23,23.23,23.18,23.2,25200.0,12.657,12.657,12.6298,12.6407,25200.0
2005-12-15 14:50:00,23.19,23.21,23.18,23.2,37200.0,12.6352,12.6461,12.6298,12.6407,37200.0
2005-12-15 14:55:00,23.2,23.21,23.18,23.21,11200.0,12.6407,12.6461,12.6298,12.6461,11200.0
2005-12-15 15:00:00,23.21,23.24,23.21,23.24,19200.0,12.6461,12.6624,12.6461,12.6624,19200.0
2005-12-15 15:05:00,23.25,23.25,23.23,23.24,10800.0,12.6679,12.6679,12.657,12.6624,10800.0
2005-12-15 15:10:00,23.24,23.25,23.23,23.24,15400.0,12.6624,12.6679,12.657,12.6624,15400.0
2005-12-15 15:15:00,23.22,23.24,23.21,23.21,7800.0,12.6515,12.6624,12.6461,12.6461,7800.0
2005-12-15 15:20:00,23.21,23.23,23.18,23.18,23200.0,12.6461,12.657,12.6298,12.6298,23200.0
2005-12-15 15:25:00,23.2,23.23,23.2,23.23,20600.0,12.6407,12.657,12.6407,12.657,20600.0
2005-12-15 15:30:00,23.23,23.23,23.2,23.2,18200.0,12.657,12.657,12.6407,12.6407,18200.0
2005-12-15 15:35:00,23.2,23.22,23.19,23.21,27400.0,12.6407,12.6515,12.6352,12.6461,27400.0
2005-12-15 15:40:00,23.21,23.22,23.2,23.2,52000.0,12.6461,12.6515,12.6407,12.6407,52000.0
2005-12-15 15:45:00,23.2,23.21,23.18,23.2,37600.0,12.6407,12.6461,12.6298,12.6407,37600.0
2005-12-15 15:50:00,23.2,23.23,23.2,23.22,27200.0,12.6407,12.657,12.6407,12.6515,27200.0
2005-12-15 15:55:00,23.22,23.23,23.21,23.21,45200.0,12.6515,12.657,12.6461,12.6461,45200.0
2005-12-16 09:30:00,23.28,23.28,23.27,23.28,410600.0,12.6842,12.6842,12.6788,12.6842,410600.0
2005-12-16 09:35:00,23.25,23.3,23.25,23.27,51000.0,12.6679,12.6951,12.6679,12.6788,51000.0
2005-12-16 09:40:00,23.28,23.36,23.25,23.34,49800.0,12.6842,12.7278,12.6679,12.7169,49800.0
2005-12-16 09:45:00,23.34,23.34,23.2,23.25,53600.0,12.7169,12.7169,12.6407,12.6679,53600.0
2005-12-16 09:50:00,23.25,23.33,23.23,23.32,36800.0,12.6679,12.7115,12.657,12.706,36800.0
2005-12-16 09:55:00,23.32,23.32,23.27,23.27,33600.0,12.706,12.706,12.6788,12.6788,33600.0
2005-12-16 10:00:00,23.27,23.3,23.24,23.24,42200.0,12.6788,12.6951,12.6624,12.6624,42200.0
2005-12-16 10:05:00,23.25,23.27,23.25,23.25,30800.0,12.6679,12.6788,12.6679,12.6679,30800.0
2005-12-16 10:10:00,23.25,23.28,23.24,23.25,10400.0,12.6679,12.6842,12.6624,12.6679,10400.0
2005-12-16 10:15:00,23.25,23.29,23.25,23.29,10000.0,12.6679,12.6897,12.6679,12.6897,10000.0
2005-12-16 10:20:00,23.28,23.3,23.28,23.28,39800.0,12.6842,12.6951,12.6842,12.6842,39800.0
2005-12-16 10:25:00,23.28,23.3,23.28,23.3,20000.0,12.6842,12.6951,12.6842,12.6951,20000.0
2005-12-16 10:30:00,23.3,23.31,23.3,23.3,20200.0,12.6951,12.7006,12.6951,12.6951,20200.0
2005-12-16 10:35:00,23.3,23.3,23.3,23.3,8000.0,12.6951,12.6951,12.6951,12.6951,8000.0
2005-12-16 10:40:00,23.3,23.31,23.29,23.3,13800.0,12.6951,12.7006,12.6897,12.6951,13800.0
2005-12-16 10:45:00,23.3,23.3,23.29,23.3,4400.0,12.6951,12.6951,12.6897,12.6951,4400.0
2005-12-16 10:50:00,23.3,23.3,23.29,23.29,8600.0,12.6951,12.6951,12.6897,12.6897,8600.0
2005-12-16 10:55:00,23.29,23.3,23.29,23.29,10600.0,12.6897,12.6951,12.6897,12.6897,10600.0
2005-12-16 11:00:00,23.29,23.3,23.29,23.3,5400.0,12.6897,12.6951,12.6897,12.6951,5400.0
2005-12-16 11:05:00,23.3,23.3,23.29,23.29,11800.0,12.6951,12.6951,12.6897,12.6897,11800.0
2005-12-16 11:10:00,23.29,23.29,23.28,23.28,17400.0,12.6897,12.6897,12.6842,12.6842,17400.0
2005-12-16 11:15:00,23.28,23.28,23.27,23.28,12400.0,12.6842,12.6842,12.6788,12.6842,12400.0
2005-12-16 11:20:00,23.27,23.29,23.27,23.29,11600.0,12.6788,12.6897,12.6788,12.6897,11600.0
2005-12-16 11:25:00,23.29,23.31,23.28,23.29,9600.0,12.6897,12.7006,12.6842,12.6897,9600.0
2005-12-16 11:30:00,23.29,23.29,23.28,23.29,14600.0,12.6897,12.6897,12.6842,12.6897,14600.0
2005-12-16 11:35:00,23.29,23.3,23.28,23.28,8600.0,12.6897,12.6951,12.6842,12.6842,8600.0
2005-12-16 11:40:00,23.28,23.29,23.28,23.29,12400.0,12.6842,12.6897,12.6842,12.6897,12400.0
2005-12-16 11:45:00,23.28,23.3,23.27,23.27,17600.0,12.6842,12.6951,12.6788,12.6788,17600.0
2005-12-16 11:50:00,23.27,23.27,23.25,23.25,8400.0,12.6788,12.6788,12.6679,12.6679,8400.0
2005-12-16 11:55:00,23.25,23.25,23.24,23.24,6800.0,12.6679,12.6679,12.6624,12.6624,6800.0
2005-12-16 12:00:00,23.24,23.27,23.24,23.27,12400.0,12.6624,12.6788,12.6624,12.6788,12400.0
2005-12-16 12:05:00,23.27,23.28,23.26,23.27,14000.0,12.6788,12.6842,12.6733,12.6788,14000.0
2005-12-16 12:10:00,23.28,23.28,23.26,23.26,21400.0,12.6842,12.6842,12.6733,12.6733,21400.0
2005-12-16 12:15:00,23.27,23.28,23.26,23.28,9800.0,12.6788,12.6842,12.6733,12.6842,9800.0
2005-12-16 12:20:00,23.28,23.28,23.28,23.28,3800.0,12.6842,12.6842,12.6842,12.6842,3800.0
2005-12-16 12:25:00,23.28,23.28,23.27,23.28,7600.0,12.6842,12.6842,12.6788,12.6842,7600.0
2005-12-16 12:30:00,23.28,23.28,23.27,23.28,13000.0,12.6842,12.6842,12.6788,12.6842,13000.0
2005-12-16 12:35:00,23.28,23.28,23.28,23.28,7600.0,12.6842,12.6842,12.6842,12.6842,7600.0
2005-12-16 12:40:00,23.28,23.32,23.28,23.3,34400.0,12.6842,12.706,12.6842,12.6951,34400.0
2005-12-16 12:45:00,23.3,23.3,23.29,23.29,5000.0,12.6951,12.6951,12.6897,12.6897,5000.0
2005-12-16 12:50:00,23.28,23.29,23.28,23.28,6400.0,12.6842,12.6897,12.6842,12.6842,6400.0
2005-12-16 12:55:00,23.28,23.29,23.27,23.27,16000.0,12.6842,12.6897,12.6788,12.6788,16000.0
2005-12-16 13:00:00,23.27,23.29,23.25,23.29,10400.0,12.6788,12.6897,12.6679,12.6897,10400.0
2005-12-16 13:05:00,23.28,23.28,23.27,23.28,6800.0,12.6842,12.6842,12.6788,12.6842,6800.0
2005-12-16 13:10:00,23.28,23.28,23.28,23.28,5600.0,12.6842,12.6842,12.6842,12.6842,5600.0
2005-12-16 13:15:00,23.28,23.28,23.28,23.28,12600.0,12.6842,12.6842,12.6842,12.6842,12600.0
2005-12-16 13:20:00,23.28,23.28,23.28,23.28,2600.0,12.6842,12.6842,12.6842,12.6842,2600.0
2005-12-16 13:25:00,23.28,23.28,23.27,23.28,18200.0,12.6842,12.6842,12.6788,12.6842,18200.0
2005-12-16 13:30:00,23.28,23.28,23.27,23.28,12400.0,12.6842,12.6842,12.6788,12.6842,12400.0
2005-12-16 13:35:00,23.28,23.28,23.27,23.28,11200.0,12.6842,12.6842,12.6788,12.6842,11200.0
2005-12-16 13:40:00,23.27,23.28,23.27,23.27,11200.0,12.6788,12.6842,12.6788,12.6788,11200.0
2005-12-16 13:45:00,23.28,23.28,23.28,23.28,1600.0,12.6842,12.6842,12.6842,12.6842,1600.0
2005-12-16 13:50:00,23.27,23.28,23.27,23.28,9000.0,12.6788,12.6842,12.6788,12.6842,9000.0
2005-12-16 13:55:00,23.27,23.28,23.27,23.27,6600.0,12.6788,12.6842,12.6788,12.6788,6600.0
2005-12-16 14:00:00,23.27,23.27,23.27,23.27,10200.0,12.6788,12.6788,12.6788,12.6788,10200.0
2005-12-16 14:05:00,23.27,23.28,23.27,23.27,11600.0,12.6788,12.6842,12.6788,12.6788,11600.0
2005-12-16 14:10:00,23.27,23.28,23.24,23.24,58200.0,12.6788,12.6842,12.6624,12.6624,58200.0
2005-12-16 14:15:00,23.24,23.25,23.24,23.25,54200.0,12.6624,12.6679,12.6624,12.6679,54200.0
2005-12-16 14:20:00,23.25,23.25,23.25,23.25,39400.0,12.6679,12.6679,12.6679,12.6679,39400.0
2005-12-16 14:25:00,23.25,23.25,23.25,23.25,6200.0,12.6679,12.6679,12.6679,12.6679,6200.0
2005-12-16 14:30:00,23.25,23.27,23.25,23.27,36800.0,12.6679,12.6788,12.6679,12.6788,36800.0
2005-12-16 14:35:00,23.26,23.27,23.26,23.27,59000.0,12.6733,12.6788,12.6733,12.6788,59000.0
2005-12-16 14:40:00,23.27,23.28,23.25,23.25,23800.0,12.6788,12.6842,12.6679,12.6679,23800.0
2005-12-16 14:45:00,23.25,23.27,23.25,23.27,18800.0,12.6679,12.6788,12.6679,12.6788,18800.0
2005-12-16 14:50:00,23.27,23.27,23.25,23.25,14400.0,12.6788,12.6788,12.6679,12.6679,14400.0
2005-12-16 14:55:00,23.26,23.27,23.26,23.26,15200.0,12.6733,12.6788,12.6733,12.6733,15200.0
2005-12-16 15:00:00,23.26,23.27,23.25,23.25,60600.0,12.6733,12.6788,12.6679,12.6679,60600.0
2005-12-16 15:05:00,23.25,23.27,23.25,23.25,18800.0,12.6679,12.6788,12.6679,12.6679,18800.0
2005-12-16 15:10:00,23.26,23.27,23.26,23.27,7000.0,12.6733,12.6788,12.6733,12.6788,7000.0
2005-12-16 15:15:00,23.27,23.27,23.26,23.27,37600.0,12.6788,12.6788,12.6733,12.6788,37600.0
2005-12-16 15:20:00,23.27,23.27,23.27,23.27,20600.0,12.6788,12.6788,12.6788,12.6788,20600.0
2005-12-16 15:25:00,23.27,23.28,23.26,23.28,26200.0,12.6788,12.6842,12.6733,12.6842,26200.0
2005-12-16 15:30:00,23.28,23.29,23.25,23.25,20800.0,12.6842,12.6897,12.6679,12.6679,20800.0
2005-12-16 15:35:00,23.24,23.28,23.24,23.27,36600.0,12.6624,12.6842,12.6624,12.6788,36600.0
2005-12-16 15:40:00,23.27,23.28,23.25,23.28,25400.0,12.6788,12.6842,12.6679,12.6842,25400.0
2005-12-16 15:45:00,23.27,23.29,23.27,23.27,30800.0,12.6788,12.6897,12.6788,12.6788,30800.0
2005-12-16 15:50:00,23.27,23.28,23.25,23.27,84200.0,12.6788,12.6842,12.6679,12.6788,84200.0
2005-12-16 15:55:00,23.25,23.27,23.24,23.27,34800.0,12.6679,12.6788,12.6624,12.6788,34800.0
2005-12-19 09:30:00,23.16,23.18,23.14,23.18,54200.0,12.6189,12.6298,12.608,12.6298,54200.0
2005-12-19 09:35:00,23.18,23.27,23.15,23.17,24000.0,12.6298,12.6788,12.6134,12.6243,24000.0
2005-12-19 09:40:00,23.17,23.19,23.11,23.19,28400.0,12.6243,12.6352,12.5916,12.6352,28400.0
2005-12-19 09:45:00,23.19,23.2,23.17,23.17,30000.0,12.6352,12.6407,12.6243,12.6243,30000.0
2005-12-19 09:50:00,23.16,23.16,23.12,23.12,27800.0,12.6189,12.6189,12.5971,12.5971,27800.0
2005-12-19 09:55:00,23.13,23.13,23.12,23.13,20800.0,12.6025,12.6025,12.5971,12.6025,20800.0
2005-12-19 10:00:00,23.13,23.17,23.13,23.14,20200.0,12.6025,12.6243,12.6025,12.608,20200.0
2005-12-19 10:05:00,23.13,23.14,23.11,23.11,14200.0,12.6025,12.608,12.5916,12.5916,14200.0
2005-12-19 10:10:00,23.11,23.11,23.07,23.08,15200.0,12.5916,12.5916,12.5698,12.5753,15200.0
2005-12-19 10:15:00,23.08,23.1,23.07,23.07,21600.0,12.5753,12.5862,12.5698,12.5698,21600.0
2005-12-19 10:20:00,23.07,23.08,23.05,23.06,13000.0,12.5698,12.5753,12.5589,12.5644,13000.0
2005-12-19 10:25:00,23.05,23.06,23.05,23.06,37400.0,12.5589,12.5644,12.5589,12.5644,37400.0
2005-12-19 10:30:00,23.06,23.1,23.06,23.08,14600.0,12.5644,12.5862,12.5644,12.5753,14600.0
2005-12-19 10:35:00,23.08,23.08,23.03,23.03,16000.0,12.5753,12.5753,12.548,12.548,16000.0
2005-12-19 10:40:00,23.03,23.03,23.0,23.0,13000.0,12.548,12.548,12.5317,12.5317,13000.0
2005-12-19 10:45:00,23.0,23.03,23.0,23.0,14800.0,12.5317,12.548,12.5317,12.5317,14800.0
2005-12-19 10:50:00,23.0,23.0,22.95,22.96,13600.0,12.5317,12.5317,12.5044,12.5099,13600.0
2005-12-19 10:55:00,22.96,22.96,22.92,22.93,6000.0,12.5099,12.5099,12.4881,12.4935,6000.0
2005-12-19 11:00:00,22.93,22.95,22.93,22.93,16600.0,12.4935,12.5044,12.4935,12.4935,16600.0
2005-12-19 11:05:00,22.93,22.96,22.93,22.94,22600.0,12.4935,12.5099,12.4935,12.499,22600.0
2005-12-19 11:10:00,22.95,22.97,22.95,22.96,9000.0,12.5044,12.5153,12.5044,12.5099,9000.0
2005-12-19 11:15:00,22.97,22.98,22.93,22.94,22400.0,12.5153,12.5208,12.4935,12.499,22400.0
2005-12-19 11:20:00,22.94,22.95,22.92,22.93,27200.0,12.499,12.5044,12.4881,12.4935,27200.0
2005-12-19 11:25:00,22.94,22.99,22.93,22.95,19800.0,12.499,12.5262,12.4935,12.5044,19800.0
2005-12-19 11:30:00,22.96,23.03,22.95,23.02,16800.0,12.5099,12.548,12.5044,12.5426,16800.0
2005-12-19 11:35:00,23.02,23.03,23.02,23.02,16200.0,12.5426,12.548,12.5426,12.5426,16200.0
2005-12-19 11:40:00,23.02,23.02,22.97,22.98,6600.0,12.5426,12.5426,12.5153,12.5208,6600.0
2005-12-19 11:45:00,22.98,22.99,22.97,22.97,3400.0,12.5208,12.5262,12.5153,12.5153,3400.0
2005-12-19 11:50:00,22.97,22.97,22.93,22.93,5800.0,12.5153,12.5153,12.4935,12.4935,5800.0
2005-12-19 11:55:00,22.92,22.92,22.91,22.92,9600.0,12.4881,12.4881,12.4826,12.4881,9600.0
2005-12-19 12:00:00,22.92,22.93,22.92,22.93,11800.0,12.4881,12.4935,12.4881,12.4935,11800.0
2005-12-19 12:05:00,22.93,22.96,22.93,22.95,14400.0,12.4935,12.5099,12.4935,12.5044,14400.0
2005-12-19 12:10:00,22.94,22.95,22.92,22.93,5800.0,12.499,12.5044,12.4881,12.4935,5800.0
2005-12-19 12:15:00,22.93,22.93,22.91,22.92,10600.0,12.4935,12.4935,12.4826,12.4881,10600.0
2005-12-19 12:20:00,22.92,22.92,22.91,22.92,2400.0,12.4881,12.4881,12.4826,12.4881,2400.0
2005-12-19 12:25:00,22.92,22.93,22.9,22.9,10000.0,12.4881,12.4935,12.4772,12.4772,10000.0
2005-12-19 12:30:00,22.89,22.9,22.87,22.9,13600.0,12.4717,12.4772,12.4609,12.4772,13600.0
2005-12-19 12:35:00,22.9,22.91,22.86,22.88,19600.0,12.4772,12.4826,12.4554,12.4663,19600.0
2005-12-19 12:40:00,22.87,22.89,22.87,22.88,8400.0,12.4609,12.4717,12.4609,12.4663,8400.0
2005-12-19 12:45:00,22.89,22.91,22.88,22.91,4200.0,12.4717,12.4826,12.4663,12.4826,4200.0
2005-12-19 12:50:00,22.91,22.91,22.91,22.91,2800.0,12.4826,12.4826,12.4826,12.4826,2800.0
2005-12-19 12:55:00,22.91,22.91,22.89,22.9,2800.0,12.4826,12.4826,12.4717,12.4772,2800.0
2005-12-19 13:00:00,22.9,22.9,22.86,22.88,8600.0,12.4772,12.4772,12.4554,12.4663,8600.0
2005-12-19 13:05:00,22.89,22.89,22.86,22.86,14600.0,12.4717,12.4717,12.4554,12.4554,14600.0
2005-12-19 13:10:00,22.85,22.88,22.85,22.88,5800.0,12.45,12.4663,12.45,12.4663,5800.0
2005-12-19 13:15:00,22.88,22.9,22.84,22.9,14000.0,12.4663,12.4772,12.4445,12.4772,14000.0
2005-12-19 13:20:00,22.9,22.91,22.89,22.91,3400.0,12.4772,12.4826,12.4717,12.4826,3400.0
2005-12-19 13:25:00,22.91,22.91,22.85,22.85,11600.0,12.4826,12.4826,12.45,12.45,11600.0
2005-12-19 13:30:00,22.85,22.86,22.82,22.82,9200.0,12.45,12.4554,12.4336,12.4336,9200.0
2005-12-19 13:35:00,22.82,22.89,22.82,22.86,14000.0,12.4336,12.4717,12.4336,12.4554,14000.0
2005-12-19 13:40:00,22.87,22.87,22.82,22.83,9400.0,12.4609,12.4609,12.4336,12.4391,9400.0
2005-12-19 13:45:00,22.83,22.84,22.79,22.8,15400.0,12.4391,12.4445,12.4173,12.4227,15400.0
2005-12-19 13:50:00,22.79,22.86,22.79,22.86,10000.0,12.4173,12.4554,12.4173,12.4554,10000.0
2005-12-19 13:55:00,22.86,22.87,22.83,22.83,10600.0,12.4554,12.4609,12.4391,12.4391,10600.0
2005-12-19 14:00:00,22.83,22.84,22.82,22.84,15200.0,12.4391,12.4445,12.4336,12.4445,15200.0
2005-12-19 14:05:00,22.83,22.85,22.82,22.82,19400.0,12.4391,12.45,12.4336,12.4336,19400.0
2005-12-19 14:10:00,22.82,22.82,22.8,22.81,14200.0,12.4336,12.4336,12.4227,12.4282,14200.0
2005-12-19 14:15:00,22.81,22.81,22.78,22.79,28600.0,12.4282,12.4282,12.4118,12.4173,28600.0
2005-12-19 14:20:00,22.78,22.78,22.77,22.77,13800.0,12.4118,12.4118,12.4064,12.4064,13800.0
2005-12-19 14:25:00,22.77,22.83,22.75,22.83,22000.0,12.4064,12.4391,12.3955,12.4391,22000.0
2005-12-19 14:30:00,22.83,22.88,22.82,22.86,57400.0,12.4391,12.4663,12.4336,12.4554,57400.0
2005-12-19 14:35:00,22.87,22.9,22.87,22.9,19600.0,12.4609,12.4772,12.4609,12.4772,19600.0
2005-12-19 14:40:00,22.9,22.91,22.88,22.91,20600.0,12.4772,12.4826,12.4663,12.4826,20600.0
2005-12-19 14:45:00,22.9,22.91,22.88,22.89,14200.0,12.4772,12.4826,12.4663,12.4717,14200.0
2005-12-19 14:50:00,22.89,22.93,22.89,22.93,45000.0,12.4717,12.4935,12.4717,12.4935,45000.0
2005-12-19 14:55:00,22.93,22.97,22.93,22.96,36400.0,12.4935,12.5153,12.4935,12.5099,36400.0
2005-12-19 15:00:00,22.96,22.97,22.94,22.95,47200.0,12.5099,12.5153,12.499,12.5044,47200.0
2005-12-19 15:05:00,22.95,22.97,22.93,22.93,23600.0,12.5044,12.5153,12.4935,12.4935,23600.0
2005-12-19 15:10:00,22.93,22.97,22.93,22.95,25600.0,12.4935,12.5153,12.4935,12.5044,25600.0
2005-12-19 15:15:00,22.95,22.97,22.94,22.96,17000.0,12.5044,12.5153,12.499,12.5099,17000.0
2005-12-19 15:20:00,22.95,22.96,22.94,22.95,13600.0,12.5044,12.5099,12.499,12.5044,13600.0
2005-12-19 15:25:00,22.94,22.95,22.93,22.95,14000.0,12.499,12.5044,12.4935,12.5044,14000.0
2005-12-19 15:30:00,22.94,22.95,22.91,22.93,42800.0,12.499,12.5044,12.4826,12.4935,42800.0
2005-12-19 15:35:00,22.93,22.94,22.9,22.93,14600.0,12.4935,12.499,12.4772,12.4935,14600.0
2005-12-19 15:40:00,22.93,22.95,22.91,22.94,30400.0,12.4935,12.5044,12.4826,12.499,30400.0
2005-12-19 15:45:00,22.93,22.97,22.92,22.96,45200.0,12.4935,12.5153,12.4881,12.5099,45200.0
2005-12-19 15:50:00,22.97,22.97,22.9,22.91,73400.0,12.5153,12.5153,12.4772,12.4826,73400.0
2005-12-19 15:55:00,22.91,22.91,22.88,22.9,33000.0,12.4826,12.4826,12.4663,12.4772,33000.0
2005-12-20 09:30:00,22.77,22.8,22.75,22.75,64600.0,12.4849,12.5013,12.4739,12.4739,64600.0
2005-12-20 09:35:00,22.74,22.77,22.68,22.75,53800.0,12.4684,12.4849,12.4355,12.4739,53800.0
2005-12-20 09:40:00,22.77,22.8,22.75,22.78,20000.0,12.4849,12.5013,12.4739,12.4904,20000.0
2005-12-20 09:45:00,22.78,22.78,22.68,22.68,12000.0,12.4904,12.4904,12.4355,12.4355,12000.0
2005-12-20 09:50:00,22.7,22.75,22.68,22.69,14000.0,12.4465,12.4739,12.4355,12.441,14000.0
2005-12-20 09:55:00,22.69,22.75,22.69,22.71,13600.0,12.441,12.4739,12.441,12.452,13600.0
2005-12-20 10:00:00,22.71,22.74,22.7,22.74,6600.0,12.452,12.4684,12.4465,12.4684,6600.0
2005-12-20 10:05:00,22.72,22.75,22.72,22.75,6800.0,12.4575,12.4739,12.4575,12.4739,6800.0
2005-12-20 10:10:00,22.75,22.75,22.74,22.75,24200.0,12.4739,12.4739,12.4684,12.4739,24200.0
2005-12-20 10:15:00,22.75,22.75,22.74,22.74,8800.0,12.4739,12.4739,12.4684,12.4684,8800.0
2005-12-20 10:20:00,22.74,22.74,22.7,22.71,14400.0,12.4684,12.4684,12.4465,12.452,14400.0
2005-12-20 10:25:00,22.7,22.71,22.69,22.71,13200.0,12.4465,12.452,12.441,12.452,13200.0
2005-12-20 10:30:00,22.71,22.72,22.69,22.7,15600.0,12.452,12.4575,12.441,12.4465,15600.0
2005-12-20 10:35:00,22.7,22.7,22.68,22.7,22000.0,12.4465,12.4465,12.4355,12.4465,22000.0
2005-12-20 10:40:00,22.7,22.7,22.69,22.7,23000.0,12.4465,12.4465,12.441,12.4465,23000.0
2005-12-20 10:45:00,22.7,22.72,22.7,22.71,81800.0,12.4465,12.4575,12.4465,12.452,81800.0
2005-12-20 10:50:00,22.72,22.75,22.72,22.73,49600.0,12.4575,12.4739,12.4575,12.4629,49600.0
2005-12-20 10:55:00,22.72,22.73,22.7,22.72,65000.0,12.4575,12.4629,12.4465,12.4575,65000.0
2005-12-20 11:00:00,22.72,22.73,22.69,22.69,20200.0,12.4575,12.4629,12.441,12.441,20200.0
2005-12-20 11:05:00,22.7,22.73,22.69,22.72,23800.0,12.4465,12.4629,12.441,12.4575,23800.0
2005-12-20 11:10:00,22.73,22.76,22.73,22.75,26000.0,12.4629,12.4794,12.4629,12.4739,26000.0
2005-12-20 11:15:00,22.76,22.78,22.74,22.74,13600.0,12.4794,12.4904,12.4684,12.4684,13600.0
2005-12-20 11:20:00,22.75,22.75,22.74,22.75,30200.0,12.4739,12.4739,12.4684,12.4739,30200.0
2005-12-20 11:25:00,22.76,22.77,22.75,22.76,4000.0,12.4794,12.4849,12.4739,12.4794,4000.0
2005-12-20 11:30:00,22.75,22.78,22.75,22.78,27200.0,12.4739,12.4904,12.4739,12.4904,27200.0
2005-12-20 11:35:00,22.77,22.79,22.76,22.77,8000.0,12.4849,12.4958,12.4794,12.4849,8000.0
2005-12-20 11:40:00,22.77,22.77,22.75,22.77,6400.0,12.4849,12.4849,12.4739,12.4849,6400.0
2005-12-20 11:45:00,22.77,22.79,22.75,22.79,19000.0,12.4849,12.4958,12.4739,12.4958,19000.0
2005-12-20 11:50:00,22.79,22.8,22.78,22.79,9400.0,12.4958,12.5013,12.4904,12.4958,9400.0
2005-12-20 11:55:00,22.79,22.79,22.77,22.79,7800.0,12.4958,12.4958,12.4849,12.4958,7800.0
2005-12-20 12:00:00,22.79,22.81,22.79,22.8,13600.0,12.4958,12.5068,12.4958,12.5013,13600.0
2005-12-20 12:05:00,22.79,22.81,22.79,22.8,30600.0,12.4958,12.5068,12.4958,12.5013,30600.0
2005-12-20 12:10:00,22.8,22.83,22.8,22.82,8600.0,12.5013,12.5178,12.5013,12.5123,8600.0
2005-12-20 12:15:00,22.82,22.82,22.8,22.82,11800.0,12.5123,12.5123,12.5013,12.5123,11800.0
2005-12-20 12:20:00,22.81,22.84,22.8,22.83,20200.0,12.5068,12.5232,12.5013,12.5178,20200.0
2005-12-20 12:25:00,22.83,22.85,22.83,22.83,6000.0,12.5178,12.5287,12.5178,12.5178,6000.0
2005-12-20 12:30:00,22.85,22.86,22.85,22.85,8000.0,12.5287,12.5342,12.5287,12.5287,8000.0
2005-12-20 12:35:00,22.86,22.86,22.84,22.84,11800.0,12.5342,12.5342,12.5232,12.5232,11800.0
2005-12-20 12:40:00,22.84,22.85,22.83,22.84,11000.0,12.5232,12.5287,12.5178,12.5232,11000.0
2005-12-20 12:45:00,22.84,22.84,22.82,22.82,9600.0,12.5232,12.5232,12.5123,12.5123,9600.0
2005-12-20 12:50:00,22.81,22.86,22.81,22.85,21200.0,12.5068,12.5342,12.5068,12.5287,21200.0
2005-12-20 12:55:00,22.85,22.89,22.84,22.89,12600.0,12.5287,12.5507,12.5232,12.5507,12600.0
2005-12-20 13:00:00,22.88,22.89,22.86,22.89,18200.0,12.5452,12.5507,12.5342,12.5507,18200.0
2005-12-20 13:05:00,22.89,22.9,22.86,22.86,13600.0,12.5507,12.5561,12.5342,12.5342,13600.0
2005-12-20 13:10:00,22.86,22.9,22.86,22.89,7800.0,12.5342,12.5561,12.5342,12.5507,7800.0
2005-12-20 13:15:00,22.9,22.9,22.88,22.89,5200.0,12.5561,12.5561,12.5452,12.5507,5200.0
2005-12-20 13:20:00,22.89,22.89,22.87,22.88,5200.0,12.5507,12.5507,12.5397,12.5452,5200.0
2005-12-20 13:25:00,22.88,22.9,22.88,22.9,14200.0,12.5452,12.5561,12.5452,12.5561,14200.0
2005-12-20 13:30:00,22.9,22.92,22.9,22.92,14200.0,12.5561,12.5671,12.5561,12.5671,14200.0
2005-12-20 13:35:00,22.92,22.92,22.9,22.91,16400.0,12.5671,12.5671,12.5561,12.5616,16400.0
2005-12-20 13:40:00,22.92,22.93,22.91,22.93,19800.0,12.5671,12.5726,12.5616,12.5726,19800.0
2005-12-20 13:45:00,22.92,22.92,22.91,22.91,20800.0,12.5671,12.5671,12.5616,12.5616,20800.0
2005-12-20 13:50:00,22.91,22.92,22.9,22.91,10800.0,12.5616,12.5671,12.5561,12.5616,10800.0
2005-12-20 13:55:00,22.91,22.92,22.9,22.91,14400.0,12.5616,12.5671,12.5561,12.5616,14400.0
2005-12-20 14:00:00,22.91,22.92,22.88,22.89,17000.0,12.5616,12.5671,12.5452,12.5507,17000.0
2005-12-20 14:05:00,22.89,22.91,22.88,22.91,16400.0,12.5507,12.5616,12.5452,12.5616,16400.0
2005-12-20 14:10:00,22.91,22.92,22.91,22.91,15400.0,12.5616,12.5671,12.5616,12.5616,15400.0
2005-12-20 14:15:00,22.91,22.91,22.89,22.9,9200.0,12.5616,12.5616,12.5507,12.5561,9200.0
2005-12-20 14:20:00,22.9,22.93,22.9,22.92,23600.0,12.5561,12.5726,12.5561,12.5671,23600.0
2005-12-20 14:25:00,22.93,22.93,22.92,22.92,4600.0,12.5726,12.5726,12.5671,12.5671,4600.0
2005-12-20 14:30:00,22.92,22.93,22.92,22.92,12400.0,12.5671,12.5726,12.5671,12.5671,12400.0
2005-12-20 14:35:00,22.92,22.92,22.92,22.92,13200.0,12.5671,12.5671,12.5671,12.5671,13200.0
2005-12-20 14:40:00,22.92,22.95,22.92,22.92,15400.0,12.5671,12.5836,12.5671,12.5671,15400.0
2005-12-20 14:45:00,22.93,22.93,22.92,22.92,4400.0,12.5726,12.5726,12.5671,12.5671,4400.0
2005-12-20 14:50:00,22.92,22.92,22.84,22.85,77800.0,12.5671,12.5671,12.5232,12.5287,77800.0
2005-12-20 14:55:00,22.85,22.88,22.84,22.88,21800.0,12.5287,12.5452,12.5232,12.5452,21800.0
2005-12-20 15:00:00,22.89,22.89,22.87,22.87,22000.0,12.5507,12.5507,12.5397,12.5397,22000.0
2005-12-20 15:05:00,22.88,22.88,22.86,22.86,15600.0,12.5452,12.5452,12.5342,12.5342,15600.0
2005-12-20 15:10:00,22.86,22.87,22.85,22.86,11600.0,12.5342,12.5397,12.5287,12.5342,11600.0
2005-12-20 15:15:00,22.88,22.88,22.85,22.85,22400.0,12.5452,12.5452,12.5287,12.5287,22400.0
2005-12-20 15:20:00,22.85,22.87,22.85,22.87,11800.0,12.5287,12.5397,12.5287,12.5397,11800.0
2005-12-20 15:25:00,22.88,22.88,22.84,22.85,53200.0,12.5452,12.5452,12.5232,12.5287,53200.0
2005-12-20 15:30:00,22.85,22.86,22.84,22.86,38400.0,12.5287,12.5342,12.5232,12.5342,38400.0
2005-12-20 15:35:00,22.86,22.88,22.86,22.88,91000.0,12.5342,12.5452,12.5342,12.5452,91000.0
2005-12-20 15:40:00,22.88,22.89,22.84,22.89,19800.0,12.5452,12.5507,12.5232,12.5507,19800.0
2005-12-20 15:45:00,22.88,22.89,22.88,22.89,15800.0,12.5452,12.5507,12.5452,12.5507,15800.0
2005-12-20 15:50:00,22.89,22.91,22.86,22.9,37000.0,12.5507,12.5616,12.5342,12.5561,37000.0
2005-12-20 15:55:00,22.9,22.92,22.89,22.92,85800.0,12.5561,12.5671,12.5507,12.5671,85800.0
2005-12-21 09:35:00,22.92,22.95,22.92,22.95,7800.0,12.5671,12.5836,12.5671,12.5836,7800.0
2005-12-21 09:40:00,22.98,23.0,22.91,22.96,16200.0,12.6,12.611,12.5616,12.589,16200.0
2005-12-21 09:45:00,22.97,22.98,22.92,22.93,27800.0,12.5945,12.6,12.5671,12.5726,27800.0
2005-12-21 09:50:00,22.93,22.95,22.92,22.93,65000.0,12.5726,12.5836,12.5671,12.5726,65000.0
2005-12-21 09:55:00,22.93,22.93,22.91,22.91,14400.0,12.5726,12.5726,12.5616,12.5616,14400.0
2005-12-21 10:00:00,22.91,22.93,22.86,22.92,16800.0,12.5616,12.5726,12.5342,12.5671,16800.0
2005-12-21 10:05:00,22.92,22.92,22.85,22.88,14200.0,12.5671,12.5671,12.5287,12.5452,14200.0
2005-12-21 10:10:00,22.87,22.89,22.86,22.86,13400.0,12.5397,12.5507,12.5342,12.5342,13400.0
2005-12-21 10:15:00,22.86,22.86,22.83,22.83,15400.0,12.5342,12.5342,12.5178,12.5178,15400.0
2005-12-21 10:20:00,22.83,22.84,22.78,22.8,14400.0,12.5178,12.5232,12.4904,12.5013,14400.0
2005-12-21 10:25:00,22.8,22.82,22.8,22.82,14400.0,12.5013,12.5123,12.5013,12.5123,14400.0
2005-12-21 10:30:00,22.81,22.83,22.81,22.83,19400.0,12.5068,12.5178,12.5068,12.5178,19400.0
2005-12-21 10:35:00,22.83,22.89,22.83,22.89,39600.0,12.5178,12.5507,12.5178,12.5507,39600.0
2005-12-21 10:40:00,22.89,22.89,22.85,22.86,10600.0,12.5507,12.5507,12.5287,12.5342,10600.0
2005-12-21 10:45:00,22.86,22.91,22.86,22.9,10000.0,12.5342,12.5616,12.5342,12.5561,10000.0
2005-12-21 10:50:00,22.9,22.91,22.88,22.89,15400.0,12.5561,12.5616,12.5452,12.5507,15400.0
2005-12-21 10:55:00,22.89,22.91,22.89,22.91,126600.0,12.5507,12.5616,12.5507,12.5616,126600.0
2005-12-21 11:00:00,22.91,22.93,22.91,22.93,90200.0,12.5616,12.5726,12.5616,12.5726,90200.0
2005-12-21 11:05:00,22.92,22.93,22.92,22.92,13600.0,12.5671,12.5726,12.5671,12.5671,13600.0
2005-12-21 11:10:00,22.92,22.93,22.9,22.91,68200.0,12.5671,12.5726,12.5561,12.5616,68200.0
2005-12-21 11:15:00,22.9,22.96,22.9,22.95,27200.0,12.5561,12.589,12.5561,12.5836,27200.0
2005-12-21 11:20:00,22.93,22.95,22.93,22.93,10000.0,12.5726,12.5836,12.5726,12.5726,10000.0
2005-12-21 11:25:00,22.92,22.93,22.92,22.93,6800.0,12.5671,12.5726,12.5671,12.5726,6800.0
2005-12-21 11:30:00,22.93,22.93,22.9,22.92,9200.0,12.5726,12.5726,12.5561,12.5671,9200.0
2005-12-21 11:35:00,22.91,22.92,22.86,22.86,215600.0,12.5616,12.5671,12.5342,12.5342,215600.0
2005-12-21 11:40:00,22.87,22.9,22.86,22.9,19200.0,12.5397,12.5561,12.5342,12.5561,19200.0
2005-12-21 11:45:00,22.89,22.9,22.89,22.9,5000.0,12.5507,12.5561,12.5507,12.5561,5000.0
2005-12-21 11:50:00,22.9,22.9,22.89,22.9,21400.0,12.5561,12.5561,12.5507,12.5561,21400.0
2005-12-21 11:55:00,22.9,22.9,22.84,22.85,11600.0,12.5561,12.5561,12.5232,12.5287,11600.0
2005-12-21 12:00:00,22.84,22.87,22.83,22.87,17800.0,12.5232,12.5397,12.5178,12.5397,17800.0
2005-12-21 12:05:00,22.88,22.89,22.87,22.89,7800.0,12.5452,12.5507,12.5397,12.5507,7800.0
2005-12-21 12:10:00,22.88,22.88,22.86,22.86,7400.0,12.5452,12.5452,12.5342,12.5342,7400.0
2005-12-21 12:15:00,22.86,22.86,22.85,22.86,7400.0,12.5342,12.5342,12.5287,12.5342,7400.0
2005-12-21 12:20:00,22.86,22.88,22.85,22.86,11600.0,12.5342,12.5452,12.5287,12.5342,11600.0
2005-12-21 12:25:00,22.87,22.9,22.87,22.9,6000.0,12.5397,12.5561,12.5397,12.5561,6000.0
2005-12-21 12:30:00,22.9,22.9,22.89,22.9,5400.0,12.5561,12.5561,12.5507,12.5561,5400.0
2005-12-21 12:35:00,22.9,22.92,22.9,22.91,21000.0,12.5561,12.5671,12.5561,12.5616,21000.0
2005-12-21 12:40:00,22.92,22.93,22.9,22.9,30000.0,12.5671,12.5726,12.5561,12.5561,30000.0
2005-12-21 12:45:00,22.9,22.91,22.89,22.89,12400.0,12.5561,12.5616,12.5507,12.5507,12400.0
2005-12-21 12:50:00,22.89,22.89,22.88,22.88,4600.0,12.5507,12.5507,12.5452,12.5452,4600.0
2005-12-21 12:55:00,22.88,22.89,22.88,22.88,8200.0,12.5452,12.5507,12.5452,12.5452,8200.0
2005-12-21 13:00:00,22.88,22.9,22.88,22.89,6400.0,12.5452,12.5561,12.5452,12.5507,6400.0
2005-12-21 13:05:00,22.89,22.9,22.88,22.88,28000.0,12.5507,12.5561,12.5452,12.5452,28000.0
2005-12-21 13:10:00,22.88,22.89,22.88,22.88,5800.0,12.5452,12.5507,12.5452,12.5452,5800.0
2005-12-21 13:15:00,22.88,22.9,22.88,22.9,216400.0,12.5452,12.5561,12.5452,12.5561,216400.0
2005-12-21 13:20:00,22.9,22.9,22.88,22.89,23800.0,12.5561,12.5561,12.5452,12.5507,23800.0
2005-12-21 13:25:00,22.89,22.89,22.88,22.89,16600.0,12.5507,12.5507,12.5452,12.5507,16600.0
2005-12-21 13:30:00,22.89,22.89,22.82,22.83,34800.0,12.5507,12.5507,12.5123,12.5178,34800.0
2005-12-21 13:35:00,22.83,22.86,22.83,22.84,32000.0,12.5178,12.5342,12.5178,12.5232,32000.0
2005-12-21 13:40:00,22.84,22.85,22.83,22.83,11600.0,12.5232,12.5287,12.5178,12.5178,11600.0
2005-12-21 13:45:00,22.83,22.84,22.81,22.81,17200.0,12.5178,12.5232,12.5068,12.5068,17200.0
2005-12-21 13:50:00,22.81,22.81,22.79,22.79,27600.0,12.5068,12.5068,12.4958,12.4958,27600.0
2005-12-21 13:55:00,22.79,22.8,22.75,22.75,19000.0,12.4958,12.5013,12.4739,12.4739,19000.0
2005-12-21 14:00:00,22.75,22.78,22.75,22.78,25200.0,12.4739,12.4904,12.4739,12.4904,25200.0
2005-12-21 14:05:00,22.78,22.79,22.77,22.78,14400.0,12.4904,12.4958,12.4849,12.4904,14400.0
2005-12-21 14:10:00,22.78,22.79,22.78,22.79,10800.0,12.4904,12.4958,12.4904,12.4958,10800.0
2005-12-21 14:15:00,22.79,22.85,22.79,22.85,24800.0,12.4958,12.5287,12.4958,12.5287,24800.0
2005-12-21 14:20:00,22.84,22.85,22.82,22.83,15400.0,12.5232,12.5287,12.5123,12.5178,15400.0
2005-12-21 14:25:00,22.83,22.83,22.78,22.79,19800.0,12.5178,12.5178,12.4904,12.4958,19800.0
2005-12-21 14:30:00,22.78,22.8,22.78,22.8,16000.0,12.4904,12.5013,12.4904,12.5013,16000.0
2005-12-21 14:35:00,22.8,22.82,22.8,22.82,15200.0,12.5013,12.5123,12.5013,12.5123,15200.0
2005-12-21 14:40:00,22.82,22.82,22.8,22.82,16400.0,12.5123,12.5123,12.5013,12.5123,16400.0
2005-12-21 14:45:00,22.82,22.82,22.77,22.8,36800.0,12.5123,12.5123,12.4849,12.5013,36800.0
2005-12-21 14:50:00,22.8,22.82,22.79,22.82,23000.0,12.5013,12.5123,12.4958,12.5123,23000.0
2005-12-21 14:55:00,22.82,22.82,22.77,22.78,28600.0,12.5123,12.5123,12.4849,12.4904,28600.0
2005-12-21 15:00:00,22.78,22.78,22.75,22.75,22600.0,12.4904,12.4904,12.4739,12.4739,22600.0
2005-12-21 15:05:00,22.74,22.74,22.69,22.7,26600.0,12.4684,12.4684,12.441,12.4465,26600.0
2005-12-21 15:10:00,22.7,22.72,22.68,22.7,40000.0,12.4465,12.4575,12.4355,12.4465,40000.0
2005-12-21 15:15:00,22.7,22.71,22.69,22.7,19800.0,12.4465,12.452,12.441,12.4465,19800.0
2005-12-21 15:20:00,22.7,22.75,22.7,22.75,49600.0,12.4465,12.4739,12.4465,12.4739,49600.0
2005-12-21 15:25:00,22.75,22.75,22.71,22.71,29800.0,12.4739,12.4739,12.452,12.452,29800.0
2005-12-21 15:30:00,22.71,22.75,22.7,22.75,45400.0,12.452,12.4739,12.4465,12.4739,45400.0
2005-12-21 15:35:00,22.74,22.77,22.71,22.75,39200.0,12.4684,12.4849,12.452,12.4739,39200.0
2005-12-21 15:40:00,22.75,22.76,22.74,22.75,52600.0,12.4739,12.4794,12.4684,12.4739,52600.0
2005-12-21 15:45:00,22.75,22.82,22.75,22.8,68600.0,12.4739,12.5123,12.4739,12.5013,68600.0
2005-12-21 15:50:00,22.8,22.84,22.79,22.83,120800.0,12.5013,12.5232,12.4958,12.5178,120800.0
2005-12-21 15:55:00,22.85,22.85,22.83,22.83,54800.0,12.5287,12.5287,12.5178,12.5178,54800.0
2005-12-22 09:30:00,22.81,22.88,22.81,22.88,37800.0,12.5068,12.5452,12.5068,12.5452,37800.0
2005-12-22 09:35:00,22.9,22.94,22.85,22.85,12800.0,12.5561,12.5781,12.5287,12.5287,12800.0
2005-12-22 09:40:00,22.85,22.85,22.67,22.72,23000.0,12.5287,12.5287,12.43,12.4575,23000.0
2005-12-22 09:45:00,22.7,22.75,22.67,22.71,24000.0,12.4465,12.4739,12.43,12.452,24000.0
2005-12-22 09:50:00,22.68,22.8,22.68,22.79,11000.0,12.4355,12.5013,12.4355,12.4958,11000.0
2005-12-22 09:55:00,22.79,22.79,22.74,22.76,13400.0,12.4958,12.4958,12.4684,12.4794,13400.0
2005-12-22 10:00:00,22.77,22.8,22.74,22.79,11400.0,12.4849,12.5013,12.4684,12.4958,11400.0
2005-12-22 10:05:00,22.78,22.79,22.74,22.75,101800.0,12.4904,12.4958,12.4684,12.4739,101800.0
2005-12-22 10:10:00,22.75,22.75,22.68,22.68,14200.0,12.4739,12.4739,12.4355,12.4355,14200.0
2005-12-22 10:15:00,22.68,22.73,22.68,22.72,22600.0,12.4355,12.4629,12.4355,12.4575,22600.0
2005-12-22 10:20:00,22.71,22.73,22.71,22.71,10800.0,12.452,12.4629,12.452,12.452,10800.0
2005-12-22 10:25:00,22.72,22.74,22.7,22.7,18000.0,12.4575,12.4684,12.4465,12.4465,18000.0
2005-12-22 10:30:00,22.7,22.71,22.68,22.68,20800.0,12.4465,12.452,12.4355,12.4355,20800.0
2005-12-22 10:35:00,22.68,22.7,22.67,22.67,19000.0,12.4355,12.4465,12.43,12.43,19000.0
2005-12-22 10:40:00,22.67,22.68,22.65,22.68,19400.0,12.43,12.4355,12.4191,12.4355,19400.0
2005-12-22 10:45:00,22.68,22.68,22.65,22.66,7000.0,12.4355,12.4355,12.4191,12.4246,7000.0
2005-12-22 10:50:00,22.65,22.71,22.64,22.71,10400.0,12.4191,12.452,12.4136,12.452,10400.0
2005-12-22 10:55:00,22.7,22.72,22.68,22.7,18200.0,12.4465,12.4575,12.4355,12.4465,18200.0
2005-12-22 11:00:00,22.7,22.71,22.67,22.71,10400.0,12.4465,12.452,12.43,12.452,10400.0
2005-12-22 11:05:00,22.71,22.77,22.71,22.77,13800.0,12.452,12.4849,12.452,12.4849,13800.0
2005-12-22 11:10:00,22.75,22.77,22.73,22.73,16000.0,12.4739,12.4849,12.4629,12.4629,16000.0
2005-12-22 11:15:00,22.73,22.74,22.7,22.74,11600.0,12.4629,12.4684,12.4465,12.4684,11600.0
2005-12-22 11:20:00,22.74,22.75,22.73,22.74,13800.0,12.4684,12.4739,12.4629,12.4684,13800.0
2005-12-22 11:25:00,22.74,22.78,22.74,22.75,20400.0,12.4684,12.4904,12.4684,12.4739,20400.0
2005-12-22 11:30:00,22.75,22.75,22.74,22.75,11600.0,12.4739,12.4739,12.4684,12.4739,11600.0
2005-12-22 11:35:00,22.74,22.74,22.73,22.73,11400.0,12.4684,12.4684,12.4629,12.4629,11400.0
2005-12-22 11:40:00,22.73,22.75,22.73,22.73,10600.0,12.4629,12.4739,12.4629,12.4629,10600.0
2005-12-22 11:45:00,22.72,22.75,22.72,22.75,7400.0,12.4575,12.4739,12.4575,12.4739,7400.0
2005-12-22 11:50:00,22.75,22.75,22.73,22.73,10400.0,12.4739,12.4739,12.4629,12.4629,10400.0
2005-12-22 11:55:00,22.73,22.73,22.72,22.72,10600.0,12.4629,12.4629,12.4575,12.4575,10600.0
2005-12-22 12:00:00,22.72,22.73,22.72,22.72,8000.0,12.4575,12.4629,12.4575,12.4575,8000.0
2005-12-22 12:05:00,22.71,22.74,22.71,22.73,16600.0,12.452,12.4684,12.452,12.4629,16600.0
2005-12-22 12:10:00,22.73,22.74,22.72,22.74,14600.0,12.4629,12.4684,12.4575,12.4684,14600.0
2005-12-22 12:15:00,22.74,22.74,22.72,22.72,9000.0,12.4684,12.4684,12.4575,12.4575,9000.0
2005-12-22 12:20:00,22.72,22.73,22.71,22.73,9000.0,12.4575,12.4629,12.452,12.4629,9000.0
2005-12-22 12:25:00,22.73,22.74,22.72,22.72,10200.0,12.4629,12.4684,12.4575,12.4575,10200.0
2005-12-22 12:30:00,22.72,22.73,22.71,22.72,9200.0,12.4575,12.4629,12.452,12.4575,9200.0
2005-12-22 12:35:00,22.72,22.75,22.72,22.75,15000.0,12.4575,12.4739,12.4575,12.4739,15000.0
2005-12-22 12:40:00,22.74,22.75,22.73,22.73,8400.0,12.4684,12.4739,12.4629,12.4629,8400.0
2005-12-22 12:45:00,22.74,22.74,22.73,22.74,6000.0,12.4684,12.4684,12.4629,12.4684,6000.0
2005-12-22 12:50:00,22.73,22.74,22.69,22.69,9000.0,12.4629,12.4684,12.441,12.441,9000.0
2005-12-22 12:55:00,22.69,22.71,22.68,22.71,6400.0,12.441,12.452,12.4355,12.452,6400.0
2005-12-22 13:00:00,22.7,22.71,22.68,22.68,20800.0,12.4465,12.452,12.4355,12.4355,20800.0
2005-12-22 13:05:00,22.69,22.7,22.69,22.69,7600.0,12.441,12.4465,12.441,12.441,7600.0
2005-12-22 13:10:00,22.69,22.7,22.68,22.68,6400.0,12.441,12.4465,12.4355,12.4355,6400.0
2005-12-22 13:15:00,22.67,22.68,22.67,22.67,3600.0,12.43,12.4355,12.43,12.43,3600.0
2005-12-22 13:20:00,22.68,22.68,22.66,22.66,7800.0,12.4355,12.4355,12.4246,12.4246,7800.0
2005-12-22 13:25:00,22.66,22.66,22.64,22.65,9000.0,12.4246,12.4246,12.4136,12.4191,9000.0
2005-12-22 13:30:00,22.65,22.67,22.65,22.67,10600.0,12.4191,12.43,12.4191,12.43,10600.0
2005-12-22 13:35:00,22.67,22.7,22.67,22.7,6600.0,12.43,12.4465,12.43,12.4465,6600.0
2005-12-22 13:40:00,22.69,22.72,22.68,22.68,11400.0,12.441,12.4575,12.4355,12.4355,11400.0
2005-12-22 13:45:00,22.68,22.69,22.66,22.68,12400.0,12.4355,12.441,12.4246,12.4355,12400.0
2005-12-22 13:50:00,22.68,22.69,22.66,22.66,18200.0,12.4355,12.441,12.4246,12.4246,18200.0
2005-12-22 13:55:00,22.66,22.68,22.66,22.68,9000.0,12.4246,12.4355,12.4246,12.4355,9000.0
2005-12-22 14:00:00,22.68,22.71,22.68,22.7,6800.0,12.4355,12.452,12.4355,12.4465,6800.0
2005-12-22 14:05:00,22.7,22.71,22.68,22.7,14600.0,12.4465,12.452,12.4355,12.4465,14600.0
2005-12-22 14:10:00,22.7,22.71,22.69,22.71,5000.0,12.4465,12.452,12.441,12.452,5000.0
2005-12-22 14:15:00,22.71,22.71,22.68,22.68,7800.0,12.452,12.452,12.4355,12.4355,7800.0
2005-12-22 14:20:00,22.68,22.68,22.66,22.66,2400.0,12.4355,12.4355,12.4246,12.4246,2400.0
2005-12-22 14:25:00,22.67,22.67,22.65,22.65,4600.0,12.43,12.43,12.4191,12.4191,4600.0
2005-12-22 14:30:00,22.65,22.66,22.65,22.66,7000.0,12.4191,12.4246,12.4191,12.4246,7000.0
2005-12-22 14:35:00,22.67,22.67,22.64,22.64,8000.0,12.43,12.43,12.4136,12.4136,8000.0
2005-12-22 14:40:00,22.64,22.65,22.64,22.65,12400.0,12.4136,12.4191,12.4136,12.4191,12400.0
2005-12-22 14:45:00,22.65,22.65,22.64,22.65,14000.0,12.4191,12.4191,12.4136,12.4191,14000.0
2005-12-22 14:50:00,22.65,22.66,22.64,22.65,12600.0,12.4191,12.4246,12.4136,12.4191,12600.0
2005-12-22 14:55:00,22.64,22.67,22.63,22.66,20600.0,12.4136,12.43,12.4081,12.4246,20600.0
2005-12-22 15:00:00,22.66,22.66,22.65,22.66,14000.0,12.4246,12.4246,12.4191,12.4246,14000.0
2005-12-22 15:05:00,22.66,22.66,22.65,22.65,7400.0,12.4246,12.4246,12.4191,12.4191,7400.0
2005-12-22 15:10:00,22.65,22.65,22.63,22.63,25200.0,12.4191,12.4191,12.4081,12.4081,25200.0
2005-12-22 15:15:00,22.62,22.64,22.62,22.64,13200.0,12.4026,12.4136,12.4026,12.4136,13200.0
2005-12-22 15:20:00,22.64,22.65,22.64,22.64,21600.0,12.4136,12.4191,12.4136,12.4136,21600.0
2005-12-22 15:25:00,22.64,22.64,22.62,22.62,15200.0,12.4136,12.4136,12.4026,12.4026,15200.0
2005-12-22 15:30:00,22.63,22.65,22.63,22.63,18800.0,12.4081,12.4191,12.4081,12.4081,18800.0
2005-12-22 15:35:00,22.63,22.64,22.63,22.64,15600.0,12.4081,12.4136,12.4081,12.4136,15600.0
2005-12-22 15:40:00,22.64,22.64,22.61,22.61,20800.0,12.4136,12.4136,12.3971,12.3971,20800.0
2005-12-22 15:45:00,22.61,22.63,22.6,22.63,26600.0,12.3971,12.4081,12.3917,12.4081,26600.0
2005-12-22 15:50:00,22.63,22.65,22.6,22.63,67200.0,12.4081,12.4191,12.3917,12.4081,67200.0
2005-12-22 15:55:00,22.63,22.66,22.62,22.65,105600.0,12.4081,12.4246,12.4026,12.4191,105600.0
2005-12-23 09:30:00,22.71,22.73,22.68,22.68,22800.0,12.452,12.4629,12.4355,12.4355,22800.0
2005-12-23 09:35:00,22.69,22.72,22.67,22.67,8200.0,12.441,12.4575,12.43,12.43,8200.0
2005-12-23 09:40:00,22.69,22.71,22.67,22.71,7600.0,12.441,12.452,12.43,12.452,7600.0
2005-12-23 09:45:00,22.71,22.71,22.67,22.68,13800.0,12.452,12.452,12.43,12.4355,13800.0
2005-12-23 09:50:00,22.67,22.7,22.64,22.7,12000.0,12.43,12.4465,12.4136,12.4465,12000.0
2005-12-23 09:55:00,22.7,22.7,22.67,22.68,11600.0,12.4465,12.4465,12.43,12.4355,11600.0
2005-12-23 10:00:00,22.66,22.66,22.6,22.62,13400.0,12.4246,12.4246,12.3917,12.4026,13400.0
2005-12-23 10:05:00,22.62,22.64,22.59,22.59,12000.0,12.4026,12.4136,12.3862,12.3862,12000.0
2005-12-23 10:10:00,22.6,22.62,22.6,22.61,8200.0,12.3917,12.4026,12.3917,12.3971,8200.0
2005-12-23 10:15:00,22.61,22.62,22.59,22.6,9200.0,12.3971,12.4026,12.3862,12.3917,9200.0
2005-12-23 10:20:00,22.6,22.63,22.6,22.61,23600.0,12.3917,12.4081,12.3917,12.3971,23600.0
2005-12-23 10:25:00,22.61,22.61,22.59,22.6,10600.0,12.3971,12.3971,12.3862,12.3917,10600.0
2005-12-23 10:30:00,22.59,22.59,22.59,22.59,16600.0,12.3862,12.3862,12.3862,12.3862,16600.0
2005-12-23 10:35:00,22.59,22.59,22.58,22.58,11000.0,12.3862,12.3862,12.3807,12.3807,11000.0
2005-12-23 10:40:00,22.58,22.59,22.58,22.59,5400.0,12.3807,12.3862,12.3807,12.3862,5400.0
2005-12-23 10:45:00,22.58,22.59,22.58,22.59,22800.0,12.3807,12.3862,12.3807,12.3862,22800.0
2005-12-23 10:50:00,22.59,22.6,22.58,22.59,19800.0,12.3862,12.3917,12.3807,12.3862,19800.0
2005-12-23 10:55:00,22.59,22.59,22.57,22.58,5400.0,12.3862,12.3862,12.3752,12.3807,5400.0
2005-12-23 11:00:00,22.58,22.59,22.57,22.59,6400.0,12.3807,12.3862,12.3752,12.3862,6400.0
2005-12-23 11:05:00,22.59,22.6,22.59,22.59,18400.0,12.3862,12.3917,12.3862,12.3862,18400.0
2005-12-23 11:10:00,22.59,22.59,22.59,22.59,9000.0,12.3862,12.3862,12.3862,12.3862,9000.0
2005-12-23 11:15:00,22.59,22.59,22.59,22.59,12000.0,12.3862,12.3862,12.3862,12.3862,12000.0
2005-12-23 11:20:00,22.59,22.59,22.59,22.59,18000.0,12.3862,12.3862,12.3862,12.3862,18000.0
2005-12-23 11:25:00,22.59,22.62,22.59,22.61,13400.0,12.3862,12.4026,12.3862,12.3971,13400.0
2005-12-23 11:30:00,22.61,22.63,22.61,22.61,14000.0,12.3971,12.4081,12.3971,12.3971,14000.0
2005-12-23 11:35:00,22.63,22.63,22.6,22.6,14400.0,12.4081,12.4081,12.3917,12.3917,14400.0
2005-12-23 11:40:00,22.59,22.6,22.58,22.6,12400.0,12.3862,12.3917,12.3807,12.3917,12400.0
2005-12-23 11:45:00,22.6,22.6,22.6,22.6,13000.0,12.3917,12.3917,12.3917,12.3917,13000.0
2005-12-23 11:50:00,22.6,22.62,22.59,22.61,11000.0,12.3917,12.4026,12.3862,12.3971,11000.0
2005-12-23 11:55:00,22.61,22.66,22.61,22.64,8200.0,12.3971,12.4246,12.3971,12.4136,8200.0
2005-12-23 12:00:00,22.64,22.64,22.62,22.63,8600.0,12.4136,12.4136,12.4026,12.4081,8600.0
2005-12-23 12:05:00,22.63,22.65,22.63,22.64,9400.0,12.4081,12.4191,12.4081,12.4136,9400.0
2005-12-23 12:10:00,22.64,22.64,22.61,22.61,4000.0,12.4136,12.4136,12.3971,12.3971,4000.0
2005-12-23 12:15:00,22.61,22.61,22.6,22.6,6600.0,12.3971,12.3971,12.3917,12.3917,6600.0
2005-12-23 12:20:00,22.6,22.61,22.6,22.61,8600.0,12.3917,12.3971,12.3917,12.3971,8600.0
2005-12-23 12:25:00,22.61,22.65,22.61,22.63,15600.0,12.3971,12.4191,12.3971,12.4081,15600.0
2005-12-23 12:30:00,22.61,22.61,22.59,22.59,3600.0,12.3971,12.3971,12.3862,12.3862,3600.0
2005-12-23 12:35:00,22.59,22.6,22.59,22.6,8200.0,12.3862,12.3917,12.3862,12.3917,8200.0
2005-12-23 12:40:00,22.6,22.61,22.6,22.6,14400.0,12.3917,12.3971,12.3917,12.3917,14400.0
2005-12-23 12:45:00,22.6,22.61,22.59,22.61,10000.0,12.3917,12.3971,12.3862,12.3971,10000.0
2005-12-23 12:50:00,22.6,22.6,22.56,22.56,10000.0,12.3917,12.3917,12.3697,12.3697,10000.0
2005-12-23 12:55:00,22.56,22.59,22.56,22.59,15200.0,12.3697,12.3862,12.3697,12.3862,15200.0
2005-12-23 13:00:00,22.59,22.6,22.59,22.6,6000.0,12.3862,12.3917,12.3862,12.3917,6000.0
2005-12-23 13:05:00,22.59,22.6,22.59,22.6,7200.0,12.3862,12.3917,12.3862,12.3917,7200.0
2005-12-23 13:10:00,22.59,22.61,22.59,22.61,12600.0,12.3862,12.3971,12.3862,12.3971,12600.0
2005-12-23 13:15:00,22.6,22.6,22.59,22.59,6200.0,12.3917,12.3917,12.3862,12.3862,6200.0
2005-12-23 13:20:00,22.6,22.6,22.58,22.59,7200.0,12.3917,12.3917,12.3807,12.3862,7200.0
2005-12-23 13:25:00,22.59,22.6,22.57,22.58,12600.0,12.3862,12.3917,12.3752,12.3807,12600.0
2005-12-23 13:30:00,22.59,22.59,22.57,22.58,6600.0,12.3862,12.3862,12.3752,12.3807,6600.0
2005-12-23 13:35:00,22.59,22.59,22.58,22.58,9400.0,12.3862,12.3862,12.3807,12.3807,9400.0
2005-12-23 13:40:00,22.58,22.59,22.58,22.58,3600.0,12.3807,12.3862,12.3807,12.3807,3600.0
2005-12-23 13:45:00,22.58,22.59,22.57,22.57,3800.0,12.3807,12.3862,12.3752,12.3752,3800.0
2005-12-23 13:50:00,22.58,22.58,22.56,22.58,8400.0,12.3807,12.3807,12.3697,12.3807,8400.0
2005-12-23 13:55:00,22.58,22.59,22.57,22.59,8600.0,12.3807,12.3862,12.3752,12.3862,8600.0
2005-12-23 14:00:00,22.59,22.59,22.57,22.58,12200.0,12.3862,12.3862,12.3752,12.3807,12200.0
2005-12-23 14:05:00,22.58,22.6,22.58,22.58,3800.0,12.3807,12.3917,12.3807,12.3807,3800.0
2005-12-23 14:10:00,22.58,22.58,22.56,22.58,12800.0,12.3807,12.3807,12.3697,12.3807,12800.0
2005-12-23 14:15:00,22.59,22.6,22.59,22.59,4800.0,12.3862,12.3917,12.3862,12.3862,4800.0
2005-12-23 14:20:00,22.6,22.6,22.59,22.6,14800.0,12.3917,12.3917,12.3862,12.3917,14800.0
2005-12-23 14:25:00,22.6,22.61,22.59,22.6,16600.0,12.3917,12.3971,12.3862,12.3917,16600.0
2005-12-23 14:30:00,22.6,22.61,22.59,22.6,9800.0,12.3917,12.3971,12.3862,12.3917,9800.0
2005-12-23 14:35:00,22.6,22.6,22.59,22.6,6600.0,12.3917,12.3917,12.3862,12.3917,6600.0
2005-12-23 14:40:00,22.59,22.59,22.58,22.59,7200.0,12.3862,12.3862,12.3807,12.3862,7200.0
2005-12-23 14:45:00,22.59,22.59,22.58,22.59,6400.0,12.3862,12.3862,12.3807,12.3862,6400.0
2005-12-23 14:50:00,22.59,22.59,22.59,22.59,4600.0,12.3862,12.3862,12.3862,12.3862,4600.0
2005-12-23 14:55:00,22.59,22.59,22.58,22.58,6600.0,12.3862,12.3862,12.3807,12.3807,6600.0
2005-12-23 15:00:00,22.59,22.59,22.58,22.58,6600.0,12.3862,12.3862,12.3807,12.3807,6600.0
2005-12-23 15:05:00,22.57,22.59,22.57,22.59,24200.0,12.3752,12.3862,12.3752,12.3862,24200.0
2005-12-23 15:10:00,22.6,22.6,22.59,22.6,14000.0,12.3917,12.3917,12.3862,12.3917,14000.0
2005-12-23 15:15:00,22.59,22.59,22.56,22.57,8800.0,12.3862,12.3862,12.3697,12.3752,8800.0
2005-12-23 15:20:00,22.57,22.59,22.56,22.59,16800.0,12.3752,12.3862,12.3697,12.3862,16800.0
2005-12-23 15:25:00,22.59,22.6,22.58,22.59,10200.0,12.3862,12.3917,12.3807,12.3862,10200.0
2005-12-23 15:30:00,22.59,22.6,22.59,22.6,24600.0,12.3862,12.3917,12.3862,12.3917,24600.0
2005-12-23 15:35:00,22.6,22.6,22.58,22.59,14000.0,12.3917,12.3917,12.3807,12.3862,14000.0
2005-12-23 15:40:00,22.59,22.6,22.59,22.6,13200.0,12.3862,12.3917,12.3862,12.3917,13200.0
2005-12-23 15:45:00,22.6,22.6,22.59,22.59,13800.0,12.3917,12.3917,12.3862,12.3862,13800.0
2005-12-23 15:50:00,22.59,22.62,22.59,22.62,13400.0,12.3862,12.4026,12.3862,12.4026,13400.0
2005-12-23 15:55:00,22.63,22.63,22.61,22.61,32800.0,12.4081,12.4081,12.3971,12.3971,32800.0
2005-12-27 09:30:00,22.58,22.63,22.58,22.61,13200.0,12.3807,12.4081,12.3807,12.3971,13200.0
2005-12-27 09:35:00,22.61,22.64,22.6,22.61,9800.0,12.3971,12.4136,12.3917,12.3971,9800.0
2005-12-27 09:40:00,22.62,22.63,22.58,22.62,7800.0,12.4026,12.4081,12.3807,12.4026,7800.0
2005-12-27 09:45:00,22.61,22.61,22.58,22.59,4000.0,12.3971,12.3971,12.3807,12.3862,4000.0
2005-12-27 09:50:00,22.61,22.65,22.58,22.58,8800.0,12.3971,12.4191,12.3807,12.3807,8800.0
2005-12-27 09:55:00,22.57,22.6,22.57,22.59,4800.0,12.3752,12.3917,12.3752,12.3862,4800.0
2005-12-27 10:00:00,22.59,22.6,22.53,22.54,454800.0,12.3862,12.3917,12.3533,12.3588,454800.0
2005-12-27 10:05:00,22.56,22.57,22.56,22.57,7400.0,12.3697,12.3752,12.3697,12.3752,7400.0
2005-12-27 10:10:00,22.57,22.59,22.55,22.55,11600.0,12.3752,12.3862,12.3642,12.3642,11600.0
2005-12-27 10:15:00,22.55,22.56,22.54,22.54,8600.0,12.3642,12.3697,12.3588,12.3588,8600.0
2005-12-27 10:20:00,22.53,22.55,22.52,22.54,9000.0,12.3533,12.3642,12.3478,12.3588,9000.0
2005-12-27 10:25:00,22.54,22.54,22.52,22.53,6800.0,12.3588,12.3588,12.3478,12.3533,6800.0
2005-12-27 10:30:00,22.53,22.53,22.52,22.52,12400.0,12.3533,12.3533,12.3478,12.3478,12400.0
2005-12-27 10:35:00,22.52,22.53,22.52,22.53,12200.0,12.3478,12.3533,12.3478,12.3533,12200.0
2005-12-27 10:40:00,22.54,22.55,22.52,22.52,15400.0,12.3588,12.3642,12.3478,12.3478,15400.0
2005-12-27 10:45:00,22.52,22.53,22.5,22.5,11200.0,12.3478,12.3533,12.3368,12.3368,11200.0
2005-12-27 10:50:00,22.5,22.5,22.48,22.5,19600.0,12.3368,12.3368,12.3259,12.3368,19600.0
2005-12-27 10:55:00,22.5,22.5,22.5,22.5,7800.0,12.3368,12.3368,12.3368,12.3368,7800.0
2005-12-27 11:00:00,22.5,22.52,22.5,22.5,15800.0,12.3368,12.3478,12.3368,12.3368,15800.0
2005-12-27 11:05:00,22.51,22.51,22.49,22.49,6600.0,12.3423,12.3423,12.3313,12.3313,6600.0
2005-12-27 11:10:00,22.5,22.51,22.49,22.5,13200.0,12.3368,12.3423,12.3313,12.3368,13200.0
2005-12-27 11:15:00,22.5,22.51,22.49,22.5,13800.0,12.3368,12.3423,12.3313,12.3368,13800.0
2005-12-27 11:20:00,22.5,22.54,22.49,22.54,44200.0,12.3368,12.3588,12.3313,12.3588,44200.0
2005-12-27 11:25:00,22.55,22.6,22.55,22.6,25000.0,12.3642,12.3917,12.3642,12.3917,25000.0
2005-12-27 11:30:00,22.6,22.6,22.53,22.55,22600.0,12.3917,12.3917,12.3533,12.3642,22600.0
2005-12-27 11:35:00,22.56,22.58,22.56,22.57,15000.0,12.3697,12.3807,12.3697,12.3752,15000.0
2005-12-27 11:40:00,22.57,22.58,22.56,22.58,20600.0,12.3752,12.3807,12.3697,12.3807,20600.0
2005-12-27 11:45:00,22.58,22.58,22.57,22.58,17000.0,12.3807,12.3807,12.3752,12.3807,17000.0
2005-12-27 11:50:00,22.58,22.59,22.58,22.59,21000.0,12.3807,12.3862,12.3807,12.3862,21000.0
2005-12-27 11:55:00,22.59,22.6,22.58,22.58,25200.0,12.3862,12.3917,12.3807,12.3807,25200.0
2005-12-27 12:00:00,22.58,22.59,22.55,22.57,14200.0,12.3807,12.3862,12.3642,12.3752,14200.0
2005-12-27 12:05:00,22.57,22.57,22.55,22.56,9800.0,12.3752,12.3752,12.3642,12.3697,9800.0
2005-12-27 12:10:00,22.55,22.57,22.54,22.57,8000.0,12.3642,12.3752,12.3588,12.3752,8000.0
2005-12-27 12:15:00,22.57,22.58,22.56,22.58,9000.0,12.3752,12.3807,12.3697,12.3807,9000.0
2005-12-27 12:20:00,22.59,22.6,22.59,22.59,13600.0,12.3862,12.3917,12.3862,12.3862,13600.0
2005-12-27 12:25:00,22.59,22.6,22.59,22.6,22000.0,12.3862,12.3917,12.3862,12.3917,22000.0
2005-12-27 12:30:00,22.61,22.61,22.58,22.59,17400.0,12.3971,12.3971,12.3807,12.3862,17400.0
2005-12-27 12:35:00,22.59,22.61,22.59,22.61,7000.0,12.3862,12.3971,12.3862,12.3971,7000.0
2005-12-27 12:40:00,22.61,22.61,22.58,22.58,9600.0,12.3971,12.3971,12.3807,12.3807,9600.0
2005-12-27 12:45:00,22.58,22.58,22.57,22.57,10800.0,12.3807,12.3807,12.3752,12.3752,10800.0
2005-12-27 12:50:00,22.56,22.58,22.56,22.58,13000.0,12.3697,12.3807,12.3697,12.3807,13000.0
2005-12-27 12:55:00,22.59,22.59,22.56,22.57,9400.0,12.3862,12.3862,12.3697,12.3752,9400.0
2005-12-27 13:00:00,22.57,22.57,22.56,22.56,1400.0,12.3752,12.3752,12.3697,12.3697,1400.0
2005-12-27 13:05:00,22.56,22.58,22.56,22.58,13600.0,12.3697,12.3807,12.3697,12.3807,13600.0
2005-12-27 13:10:00,22.58,22.58,22.56,22.57,7800.0,12.3807,12.3807,12.3697,12.3752,7800.0
2005-12-27 13:15:00,22.57,22.57,22.55,22.55,5200.0,12.3752,12.3752,12.3642,12.3642,5200.0
2005-12-27 13:20:00,22.55,22.55,22.48,22.48,29000.0,12.3642,12.3642,12.3259,12.3259,29000.0
2005-12-27 13:25:00,22.48,22.49,22.48,22.49,7800.0,12.3259,12.3313,12.3259,12.3313,7800.0
2005-12-27 13:30:00,22.48,22.48,22.46,22.46,5000.0,12.3259,12.3259,12.3149,12.3149,5000.0
2005-12-27 13:35:00,22.46,22.47,22.46,22.47,3400.0,12.3149,12.3204,12.3149,12.3204,3400.0
2005-12-27 13:40:00,22.47,22.47,22.46,22.47,4000.0,12.3204,12.3204,12.3149,12.3204,4000.0
2005-12-27 13:45:00,22.47,22.47,22.46,22.46,2800.0,12.3204,12.3204,12.3149,12.3149,2800.0
2005-12-27 13:50:00,22.46,22.46,22.43,22.43,8800.0,12.3149,12.3149,12.2984,12.2984,8800.0
2005-12-27 13:55:00,22.44,22.45,22.43,22.45,9400.0,12.3039,12.3094,12.2984,12.3094,9400.0
2005-12-27 14:00:00,22.45,22.49,22.44,22.49,9400.0,12.3094,12.3313,12.3039,12.3313,9400.0
2005-12-27 14:05:00,22.49,22.49,22.48,22.49,4400.0,12.3313,12.3313,12.3259,12.3313,4400.0
2005-12-27 14:10:00,22.49,22.5,22.47,22.47,12600.0,12.3313,12.3368,12.3204,12.3204,12600.0
2005-12-27 14:15:00,22.47,22.5,22.47,22.5,11200.0,12.3204,12.3368,12.3204,12.3368,11200.0
2005-12-27 14:20:00,22.49,22.5,22.49,22.5,8800.0,12.3313,12.3368,12.3313,12.3368,8800.0
2005-12-27 14:25:00,22.5,22.52,22.5,22.52,6400.0,12.3368,12.3478,12.3368,12.3478,6400.0
2005-12-27 14:30:00,22.54,22.54,22.52,22.53,12000.0,12.3588,12.3588,12.3478,12.3533,12000.0
2005-12-27 14:35:00,22.53,22.53,22.51,22.53,9000.0,12.3533,12.3533,12.3423,12.3533,9000.0
2005-12-27 14:40:00,22.53,22.53,22.47,22.47,12800.0,12.3533,12.3533,12.3204,12.3204,12800.0
2005-12-27 14:45:00,22.48,22.48,22.46,22.46,4200.0,12.3259,12.3259,12.3149,12.3149,4200.0
2005-12-27 14:50:00,22.46,22.46,22.46,22.46,4400.0,12.3149,12.3149,12.3149,12.3149,4400.0
2005-12-27 14:55:00,22.46,22.46,22.45,22.46,14400.0,12.3149,12.3149,12.3094,12.3149,14400.0
2005-12-27 15:00:00,22.46,22.46,22.45,22.45,4200.0,12.3149,12.3149,12.3094,12.3094,4200.0
2005-12-27 15:05:00,22.45,22.45,22.43,22.43,10600.0,12.3094,12.3094,12.2984,12.2984,10600.0
2005-12-27 15:10:00,22.43,22.45,22.43,22.45,12400.0,12.2984,12.3094,12.2984,12.3094,12400.0
2005-12-27 15:15:00,22.45,22.46,22.45,22.46,8800.0,12.3094,12.3149,12.3094,12.3149,8800.0
2005-12-27 15:20:00,22.46,22.52,22.45,22.48,17800.0,12.3149,12.3478,12.3094,12.3259,17800.0
2005-12-27 15:25:00,22.48,22.48,22.45,22.48,7000.0,12.3259,12.3259,12.3094,12.3259,7000.0
2005-12-27 15:30:00,22.47,22.49,22.46,22.49,13800.0,12.3204,12.3313,12.3149,12.3313,13800.0
2005-12-27 15:35:00,22.49,22.5,22.47,22.48,8600.0,12.3313,12.3368,12.3204,12.3259,8600.0
2005-12-27 15:40:00,22.46,22.47,22.45,22.47,9800.0,12.3149,12.3204,12.3094,12.3204,9800.0
2005-12-27 15:45:00,22.47,22.49,22.46,22.46,22800.0,12.3204,12.3313,12.3149,12.3149,22800.0
2005-12-27 15:50:00,22.46,22.46,22.45,22.45,12800.0,12.3149,12.3149,12.3094,12.3094,12800.0
2005-12-27 15:55:00,22.46,22.47,22.45,22.46,25800.0,12.3149,12.3204,12.3094,12.3149,25800.0
2005-12-28 09:30:00,22.43,22.53,22.43,22.53,25000.0,12.2984,12.3533,12.2984,12.3533,25000.0
2005-12-28 09:35:00,22.5,22.53,22.48,22.49,24600.0,12.3368,12.3533,12.3259,12.3313,24600.0
2005-12-28 09:40:00,22.5,22.5,22.46,22.47,32000.0,12.3368,12.3368,12.3149,12.3204,32000.0
2005-12-28 09:45:00,22.47,22.47,22.43,22.46,14200.0,12.3204,12.3204,12.2984,12.3149,14200.0
2005-12-28 09:50:00,22.45,22.47,22.45,22.45,15800.0,12.3094,12.3204,12.3094,12.3094,15800.0
2005-12-28 09:55:00,22.46,22.47,22.43,22.44,23200.0,12.3149,12.3204,12.2984,12.3039,23200.0
2005-12-28 10:00:00,22.43,22.48,22.43,22.46,18800.0,12.2984,12.3259,12.2984,12.3149,18800.0
2005-12-28 10:05:00,22.45,22.48,22.43,22.46,7200.0,12.3094,12.3259,12.2984,12.3149,7200.0
2005-12-28 10:10:00,22.46,22.47,22.45,22.47,9000.0,12.3149,12.3204,12.3094,12.3204,9000.0
2005-12-28 10:15:00,22.48,22.49,22.47,22.47,65800.0,12.3259,12.3313,12.3204,12.3204,65800.0
2005-12-28 10:20:00,22.47,22.48,22.47,22.47,5600.0,12.3204,12.3259,12.3204,12.3204,5600.0
2005-12-28 10:25:00,22.47,22.48,22.45,22.46,8000.0,12.3204,12.3259,12.3094,12.3149,8000.0
2005-12-28 10:30:00,22.45,22.48,22.44,22.46,9400.0,12.3094,12.3259,12.3039,12.3149,9400.0
2005-12-28 10:35:00,22.46,22.47,22.43,22.43,10800.0,12.3149,12.3204,12.2984,12.2984,10800.0
2005-12-28 10:40:00,22.43,22.48,22.43,22.47,14600.0,12.2984,12.3259,12.2984,12.3204,14600.0
2005-12-28 10:45:00,22.47,22.48,22.46,22.47,12200.0,12.3204,12.3259,12.3149,12.3204,12200.0
2005-12-28 10:50:00,22.47,22.49,22.45,22.46,25200.0,12.3204,12.3313,12.3094,12.3149,25200.0
2005-12-28 10:55:00,22.46,22.46,22.45,22.46,5000.0,12.3149,12.3149,12.3094,12.3149,5000.0
2005-12-28 11:00:00,22.46,22.47,22.45,22.45,11000.0,12.3149,12.3204,12.3094,12.3094,11000.0
2005-12-28 11:05:00,22.46,22.47,22.44,22.46,12200.0,12.3149,12.3204,12.3039,12.3149,12200.0
2005-12-28 11:10:00,22.45,22.46,22.44,22.45,11600.0,12.3094,12.3149,12.3039,12.3094,11600.0
2005-12-28 11:15:00,22.45,22.45,22.4,22.41,19800.0,12.3094,12.3094,12.282,12.2875,19800.0
2005-12-28 11:20:00,22.4,22.41,22.39,22.4,25000.0,12.282,12.2875,12.2765,12.282,25000.0
2005-12-28 11:25:00,22.41,22.43,22.41,22.41,28400.0,12.2875,12.2984,12.2875,12.2875,28400.0
2005-12-28 11:30:00,22.42,22.42,22.39,22.39,12200.0,12.293,12.293,12.2765,12.2765,12200.0
2005-12-28 11:35:00,22.39,22.41,22.38,22.4,16200.0,12.2765,12.2875,12.271,12.282,16200.0
2005-12-28 11:40:00,22.41,22.42,22.41,22.42,3200.0,12.2875,12.293,12.2875,12.293,3200.0
2005-12-28 11:45:00,22.42,22.42,22.41,22.42,6000.0,12.293,12.293,12.2875,12.293,6000.0
2005-12-28 11:50:00,22.41,22.42,22.38,22.39,24000.0,12.2875,12.293,12.271,12.2765,24000.0
2005-12-28 11:55:00,22.39,22.39,22.35,22.35,22000.0,12.2765,12.2765,12.2546,12.2546,22000.0
2005-12-28 12:00:00,22.36,22.36,22.32,22.32,14400.0,12.2601,12.2601,12.2381,12.2381,14400.0
2005-12-28 12:05:00,22.33,22.35,22.32,22.35,56000.0,12.2436,12.2546,12.2381,12.2546,56000.0
2005-12-28 12:10:00,22.35,22.35,22.32,22.34,11000.0,12.2546,12.2546,12.2381,12.2491,11000.0
2005-12-28 12:15:00,22.33,22.34,22.31,22.34,7200.0,12.2436,12.2491,12.2326,12.2491,7200.0
2005-12-28 12:20:00,22.34,22.36,22.34,22.35,28200.0,12.2491,12.2601,12.2491,12.2546,28200.0
2005-12-28 12:25:00,22.35,22.36,22.35,22.36,14600.0,12.2546,12.2601,12.2546,12.2601,14600.0
2005-12-28 12:30:00,22.36,22.36,22.36,22.36,11400.0,12.2601,12.2601,12.2601,12.2601,11400.0
2005-12-28 12:35:00,22.36,22.36,22.35,22.35,7200.0,12.2601,12.2601,12.2546,12.2546,7200.0
2005-12-28 12:40:00,22.35,22.35,22.34,22.34,2000.0,12.2546,12.2546,12.2491,12.2491,2000.0
2005-12-28 12:45:00,22.34,22.35,22.31,22.32,50800.0,12.2491,12.2546,12.2326,12.2381,50800.0
2005-12-28 12:50:00,22.33,22.34,22.31,22.34,7600.0,12.2436,12.2491,12.2326,12.2491,7600.0
2005-12-28 12:55:00,22.34,22.34,22.33,22.34,2800.0,12.2491,12.2491,12.2436,12.2491,2800.0
2005-12-28 13:00:00,22.33,22.33,22.32,22.32,6200.0,12.2436,12.2436,12.2381,12.2381,6200.0
2005-12-28 13:05:00,22.33,22.35,22.33,22.35,12600.0,12.2436,12.2546,12.2436,12.2546,12600.0
2005-12-28 13:10:00,22.35,22.36,22.35,22.35,7200.0,12.2546,12.2601,12.2546,12.2546,7200.0
2005-12-28 13:15:00,22.35,22.35,22.32,22.33,12000.0,12.2546,12.2546,12.2381,12.2436,12000.0
2005-12-28 13:20:00,22.33,22.34,22.31,22.32,21400.0,12.2436,12.2491,12.2326,12.2381,21400.0
2005-12-28 13:25:00,22.32,22.33,22.31,22.31,7400.0,12.2381,12.2436,12.2326,12.2326,7400.0
2005-12-28 13:30:00,22.31,22.32,22.31,22.32,5600.0,12.2326,12.2381,12.2326,12.2381,5600.0
2005-12-28 13:35:00,22.32,22.32,22.3,22.32,35800.0,12.2381,12.2381,12.2272,12.2381,35800.0
2005-12-28 13:40:00,22.32,22.32,22.3,22.32,44200.0,12.2381,12.2381,12.2272,12.2381,44200.0
2005-12-28 13:45:00,22.33,22.33,22.32,22.32,6600.0,12.2436,12.2436,12.2381,12.2381,6600.0
2005-12-28 13:50:00,22.31,22.31,22.3,22.31,12200.0,12.2326,12.2326,12.2272,12.2326,12200.0
2005-12-28 13:55:00,22.31,22.32,22.3,22.31,24600.0,12.2326,12.2381,12.2272,12.2326,24600.0
2005-12-28 14:00:00,22.31,22.35,22.31,22.35,23800.0,12.2326,12.2546,12.2326,12.2546,23800.0
2005-12-28 14:05:00,22.35,22.36,22.34,22.35,34600.0,12.2546,12.2601,12.2491,12.2546,34600.0
2005-12-28 14:10:00,22.35,22.37,22.35,22.36,13400.0,12.2546,12.2655,12.2546,12.2601,13400.0
2005-12-28 14:15:00,22.35,22.36,22.35,22.36,16000.0,12.2546,12.2601,12.2546,12.2601,16000.0
2005-12-28 14:20:00,22.36,22.36,22.32,22.33,20200.0,12.2601,12.2601,12.2381,12.2436,20200.0
2005-12-28 14:25:00,22.33,22.34,22.31,22.33,11400.0,12.2436,12.2491,12.2326,12.2436,11400.0
2005-12-28 14:30:00,22.33,22.36,22.33,22.36,6800.0,12.2436,12.2601,12.2436,12.2601,6800.0
2005-12-28 14:35:00,22.36,22.36,22.36,22.36,7200.0,12.2601,12.2601,12.2601,12.2601,7200.0
2005-12-28 14:40:00,22.36,22.36,22.31,22.35,33200.0,12.2601,12.2601,12.2326,12.2546,33200.0
2005-12-28 14:45:00,22.35,22.35,22.3,22.32,20200.0,12.2546,12.2546,12.2272,12.2381,20200.0
2005-12-28 14:50:00,22.32,22.33,22.3,22.3,16000.0,12.2381,12.2436,12.2272,12.2272,16000.0
2005-12-28 14:55:00,22.31,22.32,22.3,22.32,8000.0,12.2326,12.2381,12.2272,12.2381,8000.0
2005-12-28 15:00:00,22.32,22.34,22.31,22.33,25600.0,12.2381,12.2491,12.2326,12.2436,25600.0
2005-12-28 15:05:00,22.33,22.35,22.33,22.34,13400.0,12.2436,12.2546,12.2436,12.2491,13400.0
2005-12-28 15:10:00,22.35,22.38,22.35,22.38,19600.0,12.2546,12.271,12.2546,12.271,19600.0
2005-12-28 15:15:00,22.38,22.42,22.38,22.41,19200.0,12.271,12.293,12.271,12.2875,19200.0
2005-12-28 15:20:00,22.4,22.45,22.4,22.45,18200.0,12.282,12.3094,12.282,12.3094,18200.0
2005-12-28 15:25:00,22.45,22.47,22.45,22.45,19600.0,12.3094,12.3204,12.3094,12.3094,19600.0
2005-12-28 15:30:00,22.45,22.48,22.45,22.48,12800.0,12.3094,12.3259,12.3094,12.3259,12800.0
2005-12-28 15:35:00,22.48,22.5,22.48,22.5,21600.0,12.3259,12.3368,12.3259,12.3368,21600.0
2005-12-28 15:40:00,22.5,22.5,22.49,22.49,14600.0,12.3368,12.3368,12.3313,12.3313,14600.0
2005-12-28 15:45:00,22.49,22.49,22.48,22.48,13800.0,12.3313,12.3313,12.3259,12.3259,13800.0
2005-12-28 15:50:00,22.48,22.49,22.46,22.49,43600.0,12.3259,12.3313,12.3149,12.3313,43600.0
2005-12-28 15:55:00,22.48,22.49,22.45,22.45,47600.0,12.3259,12.3313,12.3094,12.3094,47600.0
2005-12-29 09:30:00,22.43,22.49,22.38,22.46,23400.0,12.2984,12.3313,12.271,12.3149,23400.0
2005-12-29 09:35:00,22.46,22.54,22.46,22.49,24000.0,12.3149,12.3588,12.3149,12.3313,24000.0
2005-12-29 09:40:00,22.48,22.49,22.41,22.49,14000.0,12.3259,12.3313,12.2875,12.3313,14000.0
2005-12-29 09:45:00,22.49,22.49,22.43,22.43,8400.0,12.3313,12.3313,12.2984,12.2984,8400.0
2005-12-29 09:50:00,22.43,22.47,22.43,22.45,4600.0,12.2984,12.3204,12.2984,12.3094,4600.0
2005-12-29 09:55:00,22.47,22.5,22.45,22.47,5800.0,12.3204,12.3368,12.3094,12.3204,5800.0
2005-12-29 10:00:00,22.47,22.49,22.43,22.45,9000.0,12.3204,12.3313,12.2984,12.3094,9000.0
2005-12-29 10:05:00,22.45,22.45,22.45,22.45,3800.0,12.3094,12.3094,12.3094,12.3094,3800.0
2005-12-29 10:10:00,22.45,22.45,22.43,22.43,3800.0,12.3094,12.3094,12.2984,12.2984,3800.0
2005-12-29 10:15:00,22.43,22.43,22.41,22.41,4600.0,12.2984,12.2984,12.2875,12.2875,4600.0
2005-12-29 10:20:00,22.4,22.41,22.39,22.39,4000.0,12.282,12.2875,12.2765,12.2765,4000.0
2005-12-29 10:25:00,22.39,22.39,22.38,22.39,2400.0,12.2765,12.2765,12.271,12.2765,2400.0
2005-12-29 10:30:00,22.4,22.45,22.39,22.45,18200.0,12.282,12.3094,12.2765,12.3094,18200.0
2005-12-29 10:35:00,22.45,22.45,22.43,22.44,4800.0,12.3094,12.3094,12.2984,12.3039,4800.0
2005-12-29 10:40:00,22.44,22.48,22.43,22.47,14400.0,12.3039,12.3259,12.2984,12.3204,14400.0
2005-12-29 10:45:00,22.48,22.48,22.46,22.46,11400.0,12.3259,12.3259,12.3149,12.3149,11400.0
2005-12-29 10:50:00,22.46,22.46,22.44,22.44,4000.0,12.3149,12.3149,12.3039,12.3039,4000.0
2005-12-29 10:55:00,22.45,22.47,22.44,22.45,7800.0,12.3094,12.3204,12.3039,12.3094,7800.0
2005-12-29 11:00:00,22.45,22.5,22.45,22.5,11600.0,12.3094,12.3368,12.3094,12.3368,11600.0
2005-12-29 11:05:00,22.5,22.5,22.48,22.48,4400.0,12.3368,12.3368,12.3259,12.3259,4400.0
2005-12-29 11:10:00,22.48,22.49,22.47,22.48,7200.0,12.3259,12.3313,12.3204,12.3259,7200.0
2005-12-29 11:15:00,22.48,22.48,22.47,22.47,1200.0,12.3259,12.3259,12.3204,12.3204,1200.0
2005-12-29 11:20:00,22.48,22.48,22.47,22.47,2000.0,12.3259,12.3259,12.3204,12.3204,2000.0
2005-12-29 11:25:00,22.47,22.48,22.45,22.45,13600.0,12.3204,12.3259,12.3094,12.3094,13600.0
2005-12-29 11:30:00,22.45,22.46,22.45,22.45,8000.0,12.3094,12.3149,12.3094,12.3094,8000.0
2005-12-29 11:35:00,22.45,22.47,22.45,22.46,4400.0,12.3094,12.3204,12.3094,12.3149,4400.0
2005-12-29 11:40:00,22.46,22.48,22.46,22.47,7000.0,12.3149,12.3259,12.3149,12.3204,7000.0
2005-12-29 11:45:00,22.47,22.47,22.47,22.47,5000.0,12.3204,12.3204,12.3204,12.3204,5000.0
2005-12-29 11:50:00,22.48,22.48,22.47,22.47,10800.0,12.3259,12.3259,12.3204,12.3204,10800.0
2005-12-29 11:55:00,22.47,22.47,22.46,22.47,11800.0,12.3204,12.3204,12.3149,12.3204,11800.0
2005-12-29 12:00:00,22.47,22.48,22.46,22.47,6000.0,12.3204,12.3259,12.3149,12.3204,6000.0
2005-12-29 12:05:00,22.47,22.47,22.45,22.45,5000.0,12.3204,12.3204,12.3094,12.3094,5000.0
2005-12-29 12:10:00,22.45,22.47,22.45,22.46,6000.0,12.3094,12.3204,12.3094,12.3149,6000.0
2005-12-29 12:15:00,22.46,22.47,22.43,22.43,7000.0,12.3149,12.3204,12.2984,12.2984,7000.0
2005-12-29 12:20:00,22.43,22.45,22.43,22.45,4600.0,12.2984,12.3094,12.2984,12.3094,4600.0
2005-12-29 12:25:00,22.44,22.45,22.43,22.45,8600.0,12.3039,12.3094,12.2984,12.3094,8600.0
2005-12-29 12:30:00,22.46,22.46,22.45,22.45,4800.0,12.3149,12.3149,12.3094,12.3094,4800.0
2005-12-29 12:35:00,22.45,22.45,22.43,22.44,7200.0,12.3094,12.3094,12.2984,12.3039,7200.0
2005-12-29 12:40:00,22.43,22.43,22.43,22.43,1000.0,12.2984,12.2984,12.2984,12.2984,1000.0
2005-12-29 12:45:00,22.44,22.46,22.43,22.45,13800.0,12.3039,12.3149,12.2984,12.3094,13800.0
2005-12-29 12:50:00,22.45,22.45,22.44,22.45,12200.0,12.3094,12.3094,12.3039,12.3094,12200.0
2005-12-29 12:55:00,22.45,22.46,22.44,22.45,6600.0,12.3094,12.3149,12.3039,12.3094,6600.0
2005-12-29 13:00:00,22.45,22.47,22.45,22.46,10800.0,12.3094,12.3204,12.3094,12.3149,10800.0
2005-12-29 13:05:00,22.46,22.48,22.46,22.47,7000.0,12.3149,12.3259,12.3149,12.3204,7000.0
2005-12-29 13:10:00,22.46,22.46,22.45,22.45,6200.0,12.3149,12.3149,12.3094,12.3094,6200.0
2005-12-29 13:15:00,22.45,22.45,22.43,22.45,3400.0,12.3094,12.3094,12.2984,12.3094,3400.0
2005-12-29 13:20:00,22.44,22.45,22.43,22.45,5400.0,12.3039,12.3094,12.2984,12.3094,5400.0
2005-12-29 13:25:00,22.45,22.45,22.43,22.43,5000.0,12.3094,12.3094,12.2984,12.2984,5000.0
2005-12-29 13:30:00,22.43,22.45,22.43,22.43,3800.0,12.2984,12.3094,12.2984,12.2984,3800.0
2005-12-29 13:35:00,22.43,22.44,22.43,22.43,3800.0,12.2984,12.3039,12.2984,12.2984,3800.0
2005-12-29 13:40:00,22.44,22.45,22.44,22.44,6000.0,12.3039,12.3094,12.3039,12.3039,6000.0
2005-12-29 13:45:00,22.45,22.45,22.44,22.44,7200.0,12.3094,12.3094,12.3039,12.3039,7200.0
2005-12-29 13:50:00,22.44,22.45,22.44,22.45,1800.0,12.3039,12.3094,12.3039,12.3094,1800.0
2005-12-29 13:55:00,22.44,22.45,22.44,22.45,2200.0,12.3039,12.3094,12.3039,12.3094,2200.0
2005-12-29 14:00:00,22.45,22.45,22.44,22.44,6600.0,12.3094,12.3094,12.3039,12.3039,6600.0
2005-12-29 14:05:00,22.44,22.45,22.44,22.45,6000.0,12.3039,12.3094,12.3039,12.3094,6000.0
2005-12-29 14:10:00,22.45,22.45,22.45,22.45,7000.0,12.3094,12.3094,12.3094,12.3094,7000.0
2005-12-29 14:15:00,22.45,22.45,22.44,22.44,3400.0,12.3094,12.3094,12.3039,12.3039,3400.0
2005-12-29 14:20:00,22.45,22.45,22.44,22.44,4000.0,12.3094,12.3094,12.3039,12.3039,4000.0
2005-12-29 14:25:00,22.45,22.45,22.44,22.44,3800.0,12.3094,12.3094,12.3039,12.3039,3800.0
2005-12-29 14:30:00,22.44,22.45,22.44,22.44,9200.0,12.3039,12.3094,12.3039,12.3039,9200.0
2005-12-29 14:35:00,22.44,22.45,22.44,22.45,8400.0,12.3039,12.3094,12.3039,12.3094,8400.0
2005-12-29 14:40:00,22.45,22.47,22.45,22.45,9600.0,12.3094,12.3204,12.3094,12.3094,9600.0
2005-12-29 14:45:00,22.45,22.45,22.44,22.45,13800.0,12.3094,12.3094,12.3039,12.3094,13800.0
2005-12-29 14:50:00,22.45,22.45,22.45,22.45,5600.0,12.3094,12.3094,12.3094,12.3094,5600.0
2005-12-29 14:55:00,22.45,22.45,22.43,22.45,15400.0,12.3094,12.3094,12.2984,12.3094,15400.0
2005-12-29 15:00:00,22.45,22.45,22.45,22.45,13200.0,12.3094,12.3094,12.3094,12.3094,13200.0
2005-12-29 15:05:00,22.45,22.47,22.43,22.43,13000.0,12.3094,12.3204,12.2984,12.2984,13000.0
2005-12-29 15:10:00,22.43,22.45,22.42,22.43,12600.0,12.2984,12.3094,12.293,12.2984,12600.0
2005-12-29 15:15:00,22.43,22.43,22.4,22.41,39000.0,12.2984,12.2984,12.282,12.2875,39000.0
2005-12-29 15:20:00,22.41,22.41,22.4,22.41,22200.0,12.2875,12.2875,12.282,12.2875,22200.0
2005-12-29 15:25:00,22.4,22.41,22.39,22.39,16200.0,12.282,12.2875,12.2765,12.2765,16200.0
2005-12-29 15:30:00,22.39,22.41,22.39,22.41,38000.0,12.2765,12.2875,12.2765,12.2875,38000.0
2005-12-29 15:35:00,22.41,22.41,22.39,22.39,15800.0,12.2875,12.2875,12.2765,12.2765,15800.0
2005-12-29 15:40:00,22.39,22.39,22.35,22.38,17000.0,12.2765,12.2765,12.2546,12.271,17000.0
2005-12-29 15:45:00,22.38,22.41,22.37,22.39,21600.0,12.271,12.2875,12.2655,12.2765,21600.0
2005-12-29 15:50:00,22.39,22.45,22.38,22.41,40400.0,12.2765,12.3094,12.271,12.2875,40400.0
2005-12-29 15:55:00,22.41,22.41,22.38,22.39,14000.0,12.2875,12.2875,12.271,12.2765,14000.0
2005-12-30 09:30:00,22.3,22.3,22.25,22.3,20000.0,12.2272,12.2272,12.1998,12.2272,20000.0
2005-12-30 09:35:00,22.29,22.29,22.23,22.23,12600.0,12.2217,12.2217,12.1888,12.1888,12600.0
2005-12-30 09:40:00,22.23,22.25,22.23,22.25,15400.0,12.1888,12.1998,12.1888,12.1998,15400.0
2005-12-30 09:45:00,22.25,22.26,22.24,22.24,11800.0,12.1998,12.2052,12.1943,12.1943,11800.0
2005-12-30 09:50:00,22.24,22.27,22.24,22.25,18000.0,12.1943,12.2107,12.1943,12.1998,18000.0
2005-12-30 09:55:00,22.25,22.28,22.25,22.27,11200.0,12.1998,12.2162,12.1998,12.2107,11200.0
2005-12-30 10:00:00,22.27,22.31,22.27,22.29,14200.0,12.2107,12.2326,12.2107,12.2217,14200.0
2005-12-30 10:05:00,22.27,22.29,22.25,22.26,12600.0,12.2107,12.2217,12.1998,12.2052,12600.0
2005-12-30 10:10:00,22.26,22.26,22.25,22.25,16800.0,12.2052,12.2052,12.1998,12.1998,16800.0
2005-12-30 10:15:00,22.26,22.29,22.26,22.29,20000.0,12.2052,12.2217,12.2052,12.2217,20000.0
2005-12-30 10:20:00,22.28,22.28,22.25,22.27,11200.0,12.2162,12.2162,12.1998,12.2107,11200.0
2005-12-30 10:25:00,22.27,22.27,22.25,22.25,12800.0,12.2107,12.2107,12.1998,12.1998,12800.0
2005-12-30 10:30:00,22.25,22.26,22.24,22.25,36000.0,12.1998,12.2052,12.1943,12.1998,36000.0
2005-12-30 10:35:00,22.25,22.25,22.22,22.22,18200.0,12.1998,12.1998,12.1833,12.1833,18200.0
2005-12-30 10:40:00,22.22,22.22,22.2,22.22,6600.0,12.1833,12.1833,12.1723,12.1833,6600.0
2005-12-30 10:45:00,22.23,22.24,22.18,22.24,29400.0,12.1888,12.1943,12.1614,12.1943,29400.0
2005-12-30 10:50:00,22.23,22.27,22.23,22.25,23400.0,12.1888,12.2107,12.1888,12.1998,23400.0
2005-12-30 10:55:00,22.25,22.28,22.24,22.25,37600.0,12.1998,12.2162,12.1943,12.1998,37600.0
2005-12-30 11:00:00,22.24,22.27,22.24,22.27,14000.0,12.1943,12.2107,12.1943,12.2107,14000.0
2005-12-30 11:05:00,22.27,22.27,22.25,22.25,15800.0,12.2107,12.2107,12.1998,12.1998,15800.0
2005-12-30 11:10:00,22.25,22.26,22.25,22.26,7200.0,12.1998,12.2052,12.1998,12.2052,7200.0
2005-12-30 11:15:00,22.27,22.28,22.26,22.26,5600.0,12.2107,12.2162,12.2052,12.2052,5600.0
2005-12-30 11:20:00,22.26,22.27,22.25,22.25,8600.0,12.2052,12.2107,12.1998,12.1998,8600.0
2005-12-30 11:25:00,22.26,22.28,22.25,22.25,7200.0,12.2052,12.2162,12.1998,12.1998,7200.0
2005-12-30 11:30:00,22.25,22.25,22.25,22.25,4800.0,12.1998,12.1998,12.1998,12.1998,4800.0
2005-12-30 11:35:00,22.25,22.27,22.25,22.26,6600.0,12.1998,12.2107,12.1998,12.2052,6600.0
2005-12-30 11:40:00,22.27,22.27,22.25,22.25,10000.0,12.2107,12.2107,12.1998,12.1998,10000.0
2005-12-30 11:45:00,22.25,22.25,22.25,22.25,3200.0,12.1998,12.1998,12.1998,12.1998,3200.0
2005-12-30 11:50:00,22.25,22.25,22.24,22.24,5800.0,12.1998,12.1998,12.1943,12.1943,5800.0
2005-12-30 11:55:00,22.24,22.24,22.23,22.23,7600.0,12.1943,12.1943,12.1888,12.1888,7600.0
2005-12-30 12:00:00,22.23,22.23,22.22,22.22,4800.0,12.1888,12.1888,12.1833,12.1833,4800.0
2005-12-30 12:05:00,22.22,22.24,22.22,22.24,16200.0,12.1833,12.1943,12.1833,12.1943,16200.0
2005-12-30 12:10:00,22.24,22.25,22.23,22.24,7800.0,12.1943,12.1998,12.1888,12.1943,7800.0
2005-12-30 12:15:00,22.24,22.24,22.22,22.23,11800.0,12.1943,12.1943,12.1833,12.1888,11800.0
2005-12-30 12:20:00,22.23,22.25,22.23,22.25,4000.0,12.1888,12.1998,12.1888,12.1998,4000.0
2005-12-30 12:25:00,22.25,22.25,22.24,22.24,4600.0,12.1998,12.1998,12.1943,12.1943,4600.0
2005-12-30 12:30:00,22.24,22.24,22.22,22.22,13000.0,12.1943,12.1943,12.1833,12.1833,13000.0
2005-12-30 12:35:00,22.23,22.23,22.23,22.23,4400.0,12.1888,12.1888,12.1888,12.1888,4400.0
2005-12-30 12:40:00,22.23,22.24,22.23,22.24,4400.0,12.1888,12.1943,12.1888,12.1943,4400.0
2005-12-30 12:45:00,22.25,22.25,22.23,22.23,5000.0,12.1998,12.1998,12.1888,12.1888,5000.0
2005-12-30 12:50:00,22.24,22.25,22.23,22.24,5400.0,12.1943,12.1998,12.1888,12.1943,5400.0
2005-12-30 12:55:00,22.24,22.24,22.23,22.24,4200.0,12.1943,12.1943,12.1888,12.1943,4200.0
2005-12-30 13:00:00,22.24,22.25,22.24,22.25,4600.0,12.1943,12.1998,12.1943,12.1998,4600.0
2005-12-30 13:05:00,22.25,22.25,22.23,22.23,5000.0,12.1998,12.1998,12.1888,12.1888,5000.0
2005-12-30 13:10:00,22.23,22.23,22.23,22.23,1400.0,12.1888,12.1888,12.1888,12.1888,1400.0
2005-12-30 13:15:00,22.23,22.23,22.22,22.23,11400.0,12.1888,12.1888,12.1833,12.1888,11400.0
2005-12-30 13:20:00,22.22,22.23,22.22,22.23,10000.0,12.1833,12.1888,12.1833,12.1888,10000.0
2005-12-30 13:25:00,22.23,22.25,22.23,22.25,13600.0,12.1888,12.1998,12.1888,12.1998,13600.0
2005-12-30 13:30:00,22.25,22.25,22.25,22.25,1600.0,12.1998,12.1998,12.1998,12.1998,1600.0
2005-12-30 13:35:00,22.25,22.25,22.25,22.25,19000.0,12.1998,12.1998,12.1998,12.1998,19000.0
2005-12-30 13:40:00,22.25,22.28,22.25,22.27,23600.0,12.1998,12.2162,12.1998,12.2107,23600.0
2005-12-30 13:45:00,22.27,22.28,22.27,22.28,7000.0,12.2107,12.2162,12.2107,12.2162,7000.0
2005-12-30 13:50:00,22.27,22.28,22.26,22.27,6600.0,12.2107,12.2162,12.2052,12.2107,6600.0
2005-12-30 13:55:00,22.27,22.27,22.26,22.27,4400.0,12.2107,12.2107,12.2052,12.2107,4400.0
2005-12-30 14:00:00,22.27,22.27,22.25,22.25,5600.0,12.2107,12.2107,12.1998,12.1998,5600.0
2005-12-30 14:05:00,22.25,22.3,22.25,22.3,18600.0,12.1998,12.2272,12.1998,12.2272,18600.0
2005-12-30 14:10:00,22.3,22.3,22.29,22.3,14600.0,12.2272,12.2272,12.2217,12.2272,14600.0
2005-12-30 14:15:00,22.31,22.33,22.31,22.33,103200.0,12.2326,12.2436,12.2326,12.2436,103200.0
2005-12-30 14:20:00,22.33,22.33,22.31,22.31,5200.0,12.2436,12.2436,12.2326,12.2326,5200.0
2005-12-30 14:25:00,22.32,22.33,22.31,22.33,18600.0,12.2381,12.2436,12.2326,12.2436,18600.0
2005-12-30 14:30:00,22.32,22.34,22.32,22.33,17000.0,12.2381,12.2491,12.2381,12.2436,17000.0
2005-12-30 14:35:00,22.34,22.36,22.34,22.36,44000.0,12.2491,12.2601,12.2491,12.2601,44000.0
2005-12-30 14:40:00,22.35,22.36,22.34,22.35,8800.0,12.2546,12.2601,12.2491,12.2546,8800.0
2005-12-30 14:45:00,22.35,22.35,22.34,22.35,7400.0,12.2546,12.2546,12.2491,12.2546,7400.0
2005-12-30 14:50:00,22.35,22.35,22.34,22.35,21200.0,12.2546,12.2546,12.2491,12.2546,21200.0
2005-12-30 14:55:00,22.35,22.39,22.35,22.38,15200.0,12.2546,12.2765,12.2546,12.271,15200.0
2005-12-30 15:00:00,22.39,22.4,22.38,22.39,31200.0,12.2765,12.282,12.271,12.2765,31200.0
2005-12-30 15:05:00,22.39,22.39,22.37,22.38,12600.0,12.2765,12.2765,12.2655,12.271,12600.0
2005-12-30 15:10:00,22.38,22.38,22.37,22.37,26800.0,12.271,12.271,12.2655,12.2655,26800.0
2005-12-30 15:15:00,22.37,22.43,22.35,22.43,41400.0,12.2655,12.2984,12.2546,12.2984,41400.0
2005-12-30 15:20:00,22.43,22.43,22.42,22.42,14400.0,12.2984,12.2984,12.293,12.293,14400.0
2005-12-30 15:25:00,22.42,22.42,22.4,22.41,31200.0,12.293,12.293,12.282,12.2875,31200.0
2005-12-30 15:30:00,22.41,22.43,22.39,22.41,25600.0,12.2875,12.2984,12.2765,12.2875,25600.0
2005-12-30 15:35:00,22.42,22.45,22.42,22.45,26400.0,12.293,12.3094,12.293,12.3094,26400.0
2005-12-30 15:40:00,22.45,22.48,22.43,22.45,31800.0,12.3094,12.3259,12.2984,12.3094,31800.0
2005-12-30 15:45:00,22.46,22.46,22.43,22.44,27600.0,12.3149,12.3149,12.2984,12.3039,27600.0
2005-12-30 15:50:00,22.45,22.45,22.39,22.41,48000.0,12.3094,12.3094,12.2765,12.2875,48000.0
2005-12-30 15:55:00,22.41,22.42,22.4,22.4,62800.0,12.2875,12.293,12.282,12.282,62800.0
2006-01-03 09:30:00,22.52,22.53,22.42,22.53,32200.0,12.3478,12.3533,12.293,12.3533,32200.0
2006-01-03 09:35:00,22.53,22.57,22.48,22.57,25000.0,12.3533,12.3752,12.3259,12.3752,25000.0
2006-01-03 09:40:00,22.57,22.6,22.55,22.55,18400.0,12.3752,12.3917,12.3642,12.3642,18400.0
2006-01-03 09:45:00,22.54,22.54,22.43,22.48,20800.0,12.3588,12.3588,12.2984,12.3259,20800.0
2006-01-03 09:50:00,22.48,22.59,22.48,22.48,29000.0,12.3259,12.3862,12.3259,12.3259,29000.0
2006-01-03 09:55:00,22.48,22.57,22.47,22.55,13600.0,12.3259,12.3752,12.3204,12.3642,13600.0
2006-01-03 10:00:00,22.51,22.57,22.48,22.49,16600.0,12.3423,12.3752,12.3259,12.3313,16600.0
2006-01-03 10:05:00,22.48,22.52,22.42,22.43,26800.0,12.3259,12.3478,12.293,12.2984,26800.0
2006-01-03 10:10:00,22.46,22.53,22.41,22.43,20000.0,12.3149,12.3533,12.2875,12.2984,20000.0
2006-01-03 10:15:00,22.42,22.43,22.41,22.43,8000.0,12.293,12.2984,12.2875,12.2984,8000.0
2006-01-03 10:20:00,22.44,22.44,22.39,22.41,12600.0,12.3039,12.3039,12.2765,12.2875,12600.0
2006-01-03 10:25:00,22.41,22.45,22.41,22.42,23200.0,12.2875,12.3094,12.2875,12.293,23200.0
2006-01-03 10:30:00,22.42,22.43,22.34,22.36,41800.0,12.293,12.2984,12.2491,12.2601,41800.0
2006-01-03 10:35:00,22.36,22.36,22.33,22.35,16600.0,12.2601,12.2601,12.2436,12.2546,16600.0
2006-01-03 10:40:00,22.36,22.46,22.36,22.42,17200.0,12.2601,12.3149,12.2601,12.293,17200.0
2006-01-03 10:45:00,22.4,22.41,22.38,22.41,12800.0,12.282,12.2875,12.271,12.2875,12800.0
2006-01-03 10:50:00,22.4,22.46,22.4,22.45,15000.0,12.282,12.3149,12.282,12.3094,15000.0
2006-01-03 10:55:00,22.46,22.46,22.42,22.43,14000.0,12.3149,12.3149,12.293,12.2984,14000.0
2006-01-03 11:00:00,22.43,22.43,22.4,22.4,13600.0,12.2984,12.2984,12.282,12.282,13600.0
2006-01-03 11:05:00,22.4,22.41,22.37,22.41,32800.0,12.282,12.2875,12.2655,12.2875,32800.0
2006-01-03 11:10:00,22.41,22.41,22.34,22.39,30400.0,12.2875,12.2875,12.2491,12.2765,30400.0
2006-01-03 11:15:00,22.38,22.43,22.36,22.43,14000.0,12.271,12.2984,12.2601,12.2984,14000.0
2006-01-03 11:20:00,22.43,22.43,22.4,22.41,7600.0,12.2984,12.2984,12.282,12.2875,7600.0
2006-01-03 11:25:00,22.41,22.45,22.4,22.41,16400.0,12.2875,12.3094,12.282,12.2875,16400.0
2006-01-03 11:30:00,22.41,22.44,22.41,22.44,6200.0,12.2875,12.3039,12.2875,12.3039,6200.0
2006-01-03 11:35:00,22.44,22.46,22.4,22.41,15600.0,12.3039,12.3149,12.282,12.2875,15600.0
2006-01-03 11:40:00,22.41,22.43,22.4,22.43,11600.0,12.2875,12.2984,12.282,12.2984,11600.0
2006-01-03 11:45:00,22.43,22.43,22.4,22.4,9400.0,12.2984,12.2984,12.282,12.282,9400.0
2006-01-03 11:50:00,22.41,22.42,22.39,22.41,15600.0,12.2875,12.293,12.2765,12.2875,15600.0
2006-01-03 11:55:00,22.42,22.43,22.4,22.43,6600.0,12.293,12.2984,12.282,12.2984,6600.0
2006-01-03 12:00:00,22.43,22.46,22.43,22.44,15400.0,12.2984,12.3149,12.2984,12.3039,15400.0
2006-01-03 12:05:00,22.45,22.48,22.44,22.47,6200.0,12.3094,12.3259,12.3039,12.3204,6200.0
2006-01-03 12:10:00,22.47,22.51,22.47,22.49,15400.0,12.3204,12.3423,12.3204,12.3313,15400.0
2006-01-03 12:15:00,22.5,22.51,22.49,22.49,15000.0,12.3368,12.3423,12.3313,12.3313,15000.0
2006-01-03 12:20:00,22.48,22.49,22.47,22.49,10200.0,12.3259,12.3313,12.3204,12.3313,10200.0
2006-01-03 12:25:00,22.48,22.5,22.48,22.5,164800.0,12.3259,12.3368,12.3259,12.3368,164800.0
2006-01-03 12:30:00,22.49,22.49,22.46,22.49,25400.0,12.3313,12.3313,12.3149,12.3313,25400.0
2006-01-03 12:35:00,22.5,22.52,22.5,22.52,25000.0,12.3368,12.3478,12.3368,12.3478,25000.0
2006-01-03 12:40:00,22.51,22.54,22.47,22.53,45600.0,12.3423,12.3588,12.3204,12.3533,45600.0
2006-01-03 12:45:00,22.53,22.56,22.52,22.56,27400.0,12.3533,12.3697,12.3478,12.3697,27400.0
2006-01-03 12:50:00,22.56,22.57,22.54,22.56,3600.0,12.3697,12.3752,12.3588,12.3697,3600.0
2006-01-03 12:55:00,22.56,22.58,22.55,22.55,7800.0,12.3697,12.3807,12.3642,12.3642,7800.0
2006-01-03 13:00:00,22.56,22.57,22.56,22.56,9800.0,12.3697,12.3752,12.3697,12.3697,9800.0
2006-01-03 13:05:00,22.56,22.56,22.56,22.56,10600.0,12.3697,12.3697,12.3697,12.3697,10600.0
2006-01-03 13:10:00,22.56,22.56,22.53,22.53,12800.0,12.3697,12.3697,12.3533,12.3533,12800.0
2006-01-03 13:15:00,22.53,22.54,22.51,22.51,21800.0,12.3533,12.3588,12.3423,12.3423,21800.0
2006-01-03 13:20:00,22.5,22.52,22.5,22.5,12400.0,12.3368,12.3478,12.3368,12.3368,12400.0
2006-01-03 13:25:00,22.51,22.53,22.5,22.52,6000.0,12.3423,12.3533,12.3368,12.3478,6000.0
2006-01-03 13:30:00,22.52,22.52,22.5,22.5,4200.0,12.3478,12.3478,12.3368,12.3368,4200.0
2006-01-03 13:35:00,22.5,22.5,22.47,22.5,9200.0,12.3368,12.3368,12.3204,12.3368,9200.0
2006-01-03 13:40:00,22.5,22.53,22.5,22.51,7800.0,12.3368,12.3533,12.3368,12.3423,7800.0
2006-01-03 13:45:00,22.51,22.54,22.51,22.53,10200.0,12.3423,12.3588,12.3423,12.3533,10200.0
2006-01-03 13:50:00,22.53,22.55,22.52,22.55,7600.0,12.3533,12.3642,12.3478,12.3642,7600.0
2006-01-03 13:55:00,22.55,22.56,22.53,22.54,6600.0,12.3642,12.3697,12.3533,12.3588,6600.0
2006-01-03 14:00:00,22.54,22.59,22.54,22.59,24800.0,12.3588,12.3862,12.3588,12.3862,24800.0
2006-01-03 14:05:00,22.6,22.61,22.58,22.61,20000.0,12.3917,12.3971,12.3807,12.3971,20000.0
2006-01-03 14:10:00,22.62,22.65,22.59,22.61,38200.0,12.4026,12.4191,12.3862,12.3971,38200.0
2006-01-03 14:15:00,22.61,22.63,22.58,22.61,26000.0,12.3971,12.4081,12.3807,12.3971,26000.0
2006-01-03 14:20:00,22.61,22.64,22.58,22.59,11000.0,12.3971,12.4136,12.3807,12.3862,11000.0
2006-01-03 14:25:00,22.59,22.64,22.59,22.63,13800.0,12.3862,12.4136,12.3862,12.4081,13800.0
2006-01-03 14:30:00,22.64,22.67,22.64,22.67,18400.0,12.4136,12.43,12.4136,12.43,18400.0
2006-01-03 14:35:00,22.67,22.67,22.65,22.67,10400.0,12.43,12.43,12.4191,12.43,10400.0
2006-01-03 14:40:00,22.67,22.7,22.62,22.7,13000.0,12.43,12.4465,12.4026,12.4465,13000.0
2006-01-03 14:45:00,22.7,22.71,22.65,22.71,11800.0,12.4465,12.452,12.4191,12.452,11800.0
2006-01-03 14:50:00,22.71,22.72,22.7,22.7,9400.0,12.452,12.4575,12.4465,12.4465,9400.0
2006-01-03 14:55:00,22.7,22.72,22.69,22.71,7200.0,12.4465,12.4575,12.441,12.452,7200.0
2006-01-03 15:00:00,22.71,22.78,22.71,22.75,35800.0,12.452,12.4904,12.452,12.4739,35800.0
2006-01-03 15:05:00,22.75,22.82,22.75,22.82,31200.0,12.4739,12.5123,12.4739,12.5123,31200.0
2006-01-03 15:10:00,22.82,22.86,22.81,22.86,51000.0,12.5123,12.5342,12.5068,12.5342,51000.0
2006-01-03 15:15:00,22.86,22.86,22.83,22.85,35400.0,12.5342,12.5342,12.5178,12.5287,35400.0
2006-01-03 15:20:00,22.86,22.93,22.86,22.91,60000.0,12.5342,12.5726,12.5342,12.5616,60000.0
2006-01-03 15:25:00,22.91,22.93,22.9,22.9,55200.0,12.5616,12.5726,12.5561,12.5561,55200.0
2006-01-03 15:30:00,22.9,22.99,22.9,22.96,48200.0,12.5561,12.6055,12.5561,12.589,48200.0
2006-01-03 15:35:00,22.97,23.0,22.96,23.0,44200.0,12.5945,12.611,12.589,12.611,44200.0
2006-01-03 15:40:00,23.0,23.03,23.0,23.03,58200.0,12.611,12.6274,12.611,12.6274,58200.0
2006-01-03 15:45:00,23.02,23.09,23.02,23.08,87800.0,12.6219,12.6603,12.6219,12.6548,87800.0
2006-01-03 15:50:00,23.08,23.08,23.04,23.04,80000.0,12.6548,12.6548,12.6329,12.6329,80000.0
2006-01-03 15:55:00,23.05,23.05,23.03,23.05,78000.0,12.6384,12.6384,12.6274,12.6384,78000.0
2006-01-04 09:30:00,23.13,23.13,23.03,23.03,47000.0,12.6823,12.6823,12.6274,12.6274,47000.0
2006-01-04 09:35:00,23.01,23.08,23.01,23.08,27600.0,12.6165,12.6548,12.6165,12.6548,27600.0
2006-01-04 09:40:00,23.06,23.16,23.02,23.13,31200.0,12.6439,12.6987,12.6219,12.6823,31200.0
2006-01-04 09:45:00,23.11,23.12,22.97,23.05,43200.0,12.6713,12.6768,12.5945,12.6384,43200.0
2006-01-04 09:50:00,23.05,23.11,23.05,23.11,37400.0,12.6384,12.6713,12.6384,12.6713,37400.0
2006-01-04 09:55:00,23.11,23.13,23.08,23.1,28200.0,12.6713,12.6823,12.6548,12.6658,28200.0
2006-01-04 10:00:00,23.11,23.17,23.1,23.14,40600.0,12.6713,12.7042,12.6658,12.6877,40600.0
2006-01-04 10:05:00,23.14,23.14,23.05,23.09,42200.0,12.6877,12.6877,12.6384,12.6603,42200.0
2006-01-04 10:10:00,23.09,23.09,23.05,23.07,17600.0,12.6603,12.6603,12.6384,12.6494,17600.0
2006-01-04 10:15:00,23.07,23.1,23.04,23.1,20000.0,12.6494,12.6658,12.6329,12.6658,20000.0
2006-01-04 10:20:00,23.1,23.11,23.06,23.06,17600.0,12.6658,12.6713,12.6439,12.6439,17600.0
2006-01-04 10:25:00,23.07,23.08,22.99,23.03,21600.0,12.6494,12.6548,12.6055,12.6274,21600.0
2006-01-04 10:30:00,23.03,23.07,22.99,23.07,18000.0,12.6274,12.6494,12.6055,12.6494,18000.0
2006-01-04 10:35:00,23.07,23.07,23.02,23.03,14200.0,12.6494,12.6494,12.6219,12.6274,14200.0
2006-01-04 10:40:00,23.03,23.05,23.01,23.05,26600.0,12.6274,12.6384,12.6165,12.6384,26600.0
2006-01-04 10:45:00,23.06,23.08,23.03,23.05,16000.0,12.6439,12.6548,12.6274,12.6384,16000.0
2006-01-04 10:50:00,23.05,23.05,23.0,23.0,67000.0,12.6384,12.6384,12.611,12.611,67000.0
2006-01-04 10:55:00,23.0,23.04,23.0,23.02,44400.0,12.611,12.6329,12.611,12.6219,44400.0
2006-01-04 11:00:00,23.02,23.04,22.98,23.04,15800.0,12.6219,12.6329,12.6,12.6329,15800.0
2006-01-04 11:05:00,23.03,23.03,22.98,22.99,23400.0,12.6274,12.6274,12.6,12.6055,23400.0
2006-01-04 11:10:00,22.98,22.98,22.96,22.97,14000.0,12.6,12.6,12.589,12.5945,14000.0
2006-01-04 11:15:00,22.96,22.96,22.86,22.87,23600.0,12.589,12.589,12.5342,12.5397,23600.0
2006-01-04 11:20:00,22.86,22.86,22.8,22.82,50000.0,12.5342,12.5342,12.5013,12.5123,50000.0
2006-01-04 11:25:00,22.82,22.82,22.7,22.71,32200.0,12.5123,12.5123,12.4465,12.452,32200.0
2006-01-04 11:30:00,22.72,22.72,22.65,22.65,29200.0,12.4575,12.4575,12.4191,12.4191,29200.0
2006-01-04 11:35:00,22.66,22.66,22.59,22.6,30000.0,12.4246,12.4246,12.3862,12.3917,30000.0
2006-01-04 11:40:00,22.6,22.61,22.59,22.6,31200.0,12.3917,12.3971,12.3862,12.3917,31200.0
2006-01-04 11:45:00,22.6,22.78,22.6,22.78,24800.0,12.3917,12.4904,12.3917,12.4904,24800.0
2006-01-04 11:50:00,22.77,22.8,22.76,22.78,34200.0,12.4849,12.5013,12.4794,12.4904,34200.0
2006-01-04 11:55:00,22.77,22.84,22.77,22.84,33600.0,12.4849,12.5232,12.4849,12.5232,33600.0
2006-01-04 12:00:00,22.84,22.9,22.84,22.9,40000.0,12.5232,12.5561,12.5232,12.5561,40000.0
2006-01-04 12:05:00,22.9,22.91,22.88,22.88,22600.0,12.5561,12.5616,12.5452,12.5452,22600.0
2006-01-04 12:10:00,22.88,22.91,22.85,22.9,29000.0,12.5452,12.5616,12.5287,12.5561,29000.0
2006-01-04 12:15:00,22.9,22.9,22.83,22.85,10800.0,12.5561,12.5561,12.5178,12.5287,10800.0
2006-01-04 12:20:00,22.83,22.86,22.83,22.85,5600.0,12.5178,12.5342,12.5178,12.5287,5600.0
2006-01-04 12:25:00,22.86,22.86,22.86,22.86,10400.0,12.5342,12.5342,12.5342,12.5342,10400.0
2006-01-04 12:30:00,22.86,22.86,22.83,22.85,15200.0,12.5342,12.5342,12.5178,12.5287,15200.0
2006-01-04 12:35:00,22.85,22.85,22.83,22.85,5200.0,12.5287,12.5287,12.5178,12.5287,5200.0
2006-01-04 12:40:00,22.84,22.84,22.82,22.82,10200.0,12.5232,12.5232,12.5123,12.5123,10200.0
2006-01-04 12:45:00,22.83,22.83,22.78,22.8,16400.0,12.5178,12.5178,12.4904,12.5013,16400.0
2006-01-04 12:50:00,22.8,22.8,22.78,22.8,13000.0,12.5013,12.5013,12.4904,12.5013,13000.0
2006-01-04 12:55:00,22.8,22.8,22.77,22.77,16000.0,12.5013,12.5013,12.4849,12.4849,16000.0
2006-01-04 13:00:00,22.77,22.8,22.75,22.78,19800.0,12.4849,12.5013,12.4739,12.4904,19800.0
2006-01-04 13:05:00,22.78,22.79,22.78,22.79,6400.0,12.4904,12.4958,12.4904,12.4958,6400.0
2006-01-04 13:10:00,22.79,22.79,22.74,22.74,24200.0,12.4958,12.4958,12.4684,12.4684,24200.0
2006-01-04 13:15:00,22.74,22.75,22.73,22.75,32000.0,12.4684,12.4739,12.4629,12.4739,32000.0
2006-01-04 13:20:00,22.74,22.75,22.74,22.74,18000.0,12.4684,12.4739,12.4684,12.4684,18000.0
2006-01-04 13:25:00,22.74,22.74,22.73,22.73,49000.0,12.4684,12.4684,12.4629,12.4629,49000.0
2006-01-04 13:30:00,22.74,22.75,22.68,22.68,21600.0,12.4684,12.4739,12.4355,12.4355,21600.0
2006-01-04 13:35:00,22.68,22.73,22.66,22.69,59400.0,12.4355,12.4629,12.4246,12.441,59400.0
2006-01-04 13:40:00,22.69,22.73,22.69,22.72,46600.0,12.441,12.4629,12.441,12.4575,46600.0
2006-01-04 13:45:00,22.71,22.72,22.71,22.72,21000.0,12.452,12.4575,12.452,12.4575,21000.0
2006-01-04 13:50:00,22.72,22.72,22.68,22.69,25000.0,12.4575,12.4575,12.4355,12.441,25000.0
2006-01-04 13:55:00,22.69,22.72,22.69,22.71,10000.0,12.441,12.4575,12.441,12.452,10000.0
2006-01-04 14:00:00,22.71,22.72,22.69,22.71,14400.0,12.452,12.4575,12.441,12.452,14400.0
2006-01-04 14:05:00,22.7,22.71,22.68,22.69,13000.0,12.4465,12.452,12.4355,12.441,13000.0
2006-01-04 14:10:00,22.68,22.71,22.65,22.66,47000.0,12.4355,12.452,12.4191,12.4246,47000.0
2006-01-04 14:15:00,22.66,22.72,22.66,22.71,20600.0,12.4246,12.4575,12.4246,12.452,20600.0
2006-01-04 14:20:00,22.72,22.72,22.7,22.7,19200.0,12.4575,12.4575,12.4465,12.4465,19200.0
2006-01-04 14:25:00,22.7,22.71,22.68,22.71,19800.0,12.4465,12.452,12.4355,12.452,19800.0
2006-01-04 14:30:00,22.71,22.71,22.68,22.7,29200.0,12.452,12.452,12.4355,12.4465,29200.0
2006-01-04 14:35:00,22.7,22.74,22.7,22.71,25200.0,12.4465,12.4684,12.4465,12.452,25200.0
2006-01-04 14:40:00,22.72,22.73,22.7,22.71,36800.0,12.4575,12.4629,12.4465,12.452,36800.0
2006-01-04 14:45:00,22.71,22.73,22.69,22.7,35400.0,12.452,12.4629,12.441,12.4465,35400.0
2006-01-04 14:50:00,22.7,22.72,22.66,22.66,26400.0,12.4465,12.4575,12.4246,12.4246,26400.0
2006-01-04 14:55:00,22.68,22.71,22.67,22.7,31200.0,12.4355,12.452,12.43,12.4465,31200.0
2006-01-04 15:00:00,22.7,22.72,22.69,22.7,34800.0,12.4465,12.4575,12.441,12.4465,34800.0
2006-01-04 15:05:00,22.7,22.71,22.61,22.62,44400.0,12.4465,12.452,12.3971,12.4026,44400.0
2006-01-04 15:10:00,22.63,22.68,22.63,22.68,31000.0,12.4081,12.4355,12.4081,12.4355,31000.0
2006-01-04 15:15:00,22.68,22.68,22.67,22.68,16600.0,12.4355,12.4355,12.43,12.4355,16600.0
2006-01-04 15:20:00,22.69,22.73,22.68,22.69,38600.0,12.441,12.4629,12.4355,12.441,38600.0
2006-01-04 15:25:00,22.7,22.73,22.69,22.7,69000.0,12.4465,12.4629,12.441,12.4465,69000.0
2006-01-04 15:30:00,22.7,22.72,22.7,22.72,34600.0,12.4465,12.4575,12.4465,12.4575,34600.0
2006-01-04 15:35:00,22.72,22.73,22.71,22.72,25200.0,12.4575,12.4629,12.452,12.4575,25200.0
2006-01-04 15:40:00,22.72,22.73,22.71,22.73,42600.0,12.4575,12.4629,12.452,12.4629,42600.0
2006-01-04 15:45:00,22.73,22.77,22.72,22.74,64000.0,12.4629,12.4849,12.4575,12.4684,64000.0
2006-01-04 15:50:00,22.74,22.79,22.74,22.77,88000.0,12.4684,12.4958,12.4684,12.4849,88000.0
2006-01-04 15:55:00,22.77,22.78,22.73,22.75,62000.0,12.4849,12.4904,12.4629,12.4739,62000.0
2006-01-05 09:30:00,23.5,23.5,23.5,23.5,600.0,12.8851,12.8851,12.8851,12.8851,600.0
2006-01-05 09:35:00,23.75,23.75,23.73,23.73,451200.0,13.0222,13.0222,13.0112,13.0112,451200.0
2006-01-05 09:40:00,23.71,23.81,23.7,23.7,354800.0,13.0003,13.0551,12.9948,12.9948,354800.0
2006-01-05 09:45:00,23.7,23.75,23.68,23.73,205200.0,12.9948,13.0222,12.9838,13.0112,205200.0
2006-01-05 09:50:00,23.72,23.74,23.71,23.72,291400.0,13.0058,13.0167,13.0003,13.0058,291400.0
2006-01-05 09:55:00,23.72,23.77,23.71,23.71,363400.0,13.0058,13.0332,13.0003,13.0003,363400.0
2006-01-05 10:00:00,23.7,23.83,23.68,23.75,121200.0,12.9948,13.0661,12.9838,13.0222,121200.0
2006-01-05 10:05:00,23.75,23.79,23.75,23.75,262800.0,13.0222,13.0441,13.0222,13.0222,262800.0
2006-01-05 10:10:00,23.75,23.8,23.75,23.75,59600.0,13.0222,13.0496,13.0222,13.0222,59600.0
2006-01-05 10:15:00,23.76,23.8,23.76,23.8,34400.0,13.0277,13.0496,13.0277,13.0496,34400.0
2006-01-05 10:20:00,23.8,23.81,23.78,23.78,67600.0,13.0496,13.0551,13.0387,13.0387,67600.0
2006-01-05 10:25:00,23.78,23.81,23.73,23.73,73600.0,13.0387,13.0551,13.0112,13.0112,73600.0
2006-01-05 10:30:00,23.75,23.78,23.73,23.75,57400.0,13.0222,13.0387,13.0112,13.0222,57400.0
2006-01-05 10:35:00,23.75,23.77,23.72,23.72,74200.0,13.0222,13.0332,13.0058,13.0058,74200.0
2006-01-05 10:40:00,23.73,23.75,23.6,23.68,85800.0,13.0112,13.0222,12.94,12.9838,85800.0
2006-01-05 10:45:00,23.68,23.68,23.63,23.65,38800.0,12.9838,12.9838,12.9564,12.9674,38800.0
2006-01-05 10:50:00,23.65,23.66,23.57,23.59,81600.0,12.9674,12.9729,12.9235,12.9345,81600.0
2006-01-05 10:55:00,23.59,23.59,23.56,23.59,37800.0,12.9345,12.9345,12.918,12.9345,37800.0
2006-01-05 11:00:00,23.59,23.6,23.56,23.58,38000.0,12.9345,12.94,12.918,12.929,38000.0
2006-01-05 11:05:00,23.56,23.58,23.54,23.56,56200.0,12.918,12.929,12.9071,12.918,56200.0
2006-01-05 11:10:00,23.57,23.6,23.54,23.57,122400.0,12.9235,12.94,12.9071,12.9235,122400.0
2006-01-05 11:15:00,23.57,23.59,23.5,23.5,129800.0,12.9235,12.9345,12.8851,12.8851,129800.0
2006-01-05 11:20:00,23.5,23.53,23.48,23.53,142000.0,12.8851,12.9016,12.8742,12.9016,142000.0
2006-01-05 11:25:00,23.53,23.58,23.5,23.56,55000.0,12.9016,12.929,12.8851,12.918,55000.0
2006-01-05 11:30:00,23.56,23.57,23.53,23.54,35000.0,12.918,12.9235,12.9016,12.9071,35000.0
2006-01-05 11:35:00,23.53,23.6,23.5,23.5,91400.0,12.9016,12.94,12.8851,12.8851,91400.0
2006-01-05 11:40:00,23.5,23.56,23.5,23.52,62200.0,12.8851,12.918,12.8851,12.8961,62200.0
2006-01-05 11:45:00,23.53,23.57,23.53,23.57,73800.0,12.9016,12.9235,12.9016,12.9235,73800.0
2006-01-05 11:50:00,23.58,23.6,23.57,23.57,96600.0,12.929,12.94,12.9235,12.9235,96600.0
2006-01-05 11:55:00,23.57,23.58,23.55,23.55,62600.0,12.9235,12.929,12.9125,12.9125,62600.0
2006-01-05 12:00:00,23.55,23.56,23.54,23.56,81200.0,12.9125,12.918,12.9071,12.918,81200.0
2006-01-05 12:05:00,23.55,23.55,23.54,23.54,20200.0,12.9125,12.9125,12.9071,12.9071,20200.0
2006-01-05 12:10:00,23.54,23.56,23.54,23.56,32000.0,12.9071,12.918,12.9071,12.918,32000.0
2006-01-05 12:15:00,23.56,23.56,23.52,23.53,18000.0,12.918,12.918,12.8961,12.9016,18000.0
2006-01-05 12:20:00,23.53,23.59,23.53,23.57,41600.0,12.9016,12.9345,12.9016,12.9235,41600.0
2006-01-05 12:25:00,23.57,23.59,23.56,23.56,58000.0,12.9235,12.9345,12.918,12.918,58000.0
2006-01-05 12:30:00,23.57,23.6,23.56,23.56,64600.0,12.9235,12.94,12.918,12.918,64600.0
2006-01-05 12:35:00,23.56,23.57,23.55,23.56,49600.0,12.918,12.9235,12.9125,12.918,49600.0
2006-01-05 12:40:00,23.56,23.57,23.54,23.54,36000.0,12.918,12.9235,12.9071,12.9071,36000.0
2006-01-05 12:45:00,23.54,23.56,23.52,23.53,512600.0,12.9071,12.918,12.8961,12.9016,512600.0
2006-01-05 12:50:00,23.53,23.54,23.5,23.53,90600.0,12.9016,12.9071,12.8851,12.9016,90600.0
2006-01-05 12:55:00,23.52,23.53,23.48,23.5,23200.0,12.8961,12.9016,12.8742,12.8851,23200.0
2006-01-05 13:00:00,23.5,23.52,23.5,23.52,22400.0,12.8851,12.8961,12.8851,12.8961,22400.0
2006-01-05 13:05:00,23.52,23.53,23.5,23.51,79000.0,12.8961,12.9016,12.8851,12.8906,79000.0
2006-01-05 13:10:00,23.53,23.53,23.5,23.52,24800.0,12.9016,12.9016,12.8851,12.8961,24800.0
2006-01-05 13:15:00,23.52,23.52,23.5,23.51,17600.0,12.8961,12.8961,12.8851,12.8906,17600.0
2006-01-05 13:20:00,23.5,23.5,23.49,23.49,104600.0,12.8851,12.8851,12.8796,12.8796,104600.0
2006-01-05 13:25:00,23.49,23.5,23.48,23.49,46000.0,12.8796,12.8851,12.8742,12.8796,46000.0
2006-01-05 13:30:00,23.49,23.5,23.48,23.49,34200.0,12.8796,12.8851,12.8742,12.8796,34200.0
2006-01-05 13:35:00,23.49,23.5,23.46,23.46,62600.0,12.8796,12.8851,12.8632,12.8632,62600.0
2006-01-05 13:40:00,23.46,23.48,23.45,23.45,98600.0,12.8632,12.8742,12.8577,12.8577,98600.0
2006-01-05 13:45:00,23.46,23.47,23.4,23.41,46600.0,12.8632,12.8687,12.8303,12.8358,46600.0
2006-01-05 13:50:00,23.41,23.44,23.4,23.42,82400.0,12.8358,12.8522,12.8303,12.8413,82400.0
2006-01-05 13:55:00,23.42,23.43,23.41,23.41,23600.0,12.8413,12.8467,12.8358,12.8358,23600.0
2006-01-05 14:00:00,23.41,23.41,23.39,23.4,55800.0,12.8358,12.8358,12.8248,12.8303,55800.0
2006-01-05 14:05:00,23.4,23.41,23.38,23.39,47200.0,12.8303,12.8358,12.8193,12.8248,47200.0
2006-01-05 14:10:00,23.39,23.43,23.39,23.42,65800.0,12.8248,12.8467,12.8248,12.8413,65800.0
2006-01-05 14:15:00,23.42,23.43,23.39,23.42,45000.0,12.8413,12.8467,12.8248,12.8413,45000.0
2006-01-05 14:20:00,23.42,23.43,23.39,23.39,142400.0,12.8413,12.8467,12.8248,12.8248,142400.0
2006-01-05 14:25:00,23.39,23.42,23.39,23.4,49000.0,12.8248,12.8413,12.8248,12.8303,49000.0
2006-01-05 14:30:00,23.41,23.42,23.4,23.42,34000.0,12.8358,12.8413,12.8303,12.8413,34000.0
2006-01-05 14:35:00,23.43,23.43,23.41,23.42,49600.0,12.8467,12.8467,12.8358,12.8413,49600.0
2006-01-05 14:40:00,23.42,23.43,23.39,23.41,67400.0,12.8413,12.8467,12.8248,12.8358,67400.0
2006-01-05 14:45:00,23.41,23.45,23.4,23.41,45800.0,12.8358,12.8577,12.8303,12.8358,45800.0
2006-01-05 14:50:00,23.42,23.44,23.42,23.43,37600.0,12.8413,12.8522,12.8413,12.8467,37600.0
2006-01-05 14:55:00,23.43,23.43,23.42,23.43,52400.0,12.8467,12.8467,12.8413,12.8467,52400.0
2006-01-05 15:00:00,23.43,23.43,23.39,23.41,94800.0,12.8467,12.8467,12.8248,12.8358,94800.0
2006-01-05 15:05:00,23.42,23.42,23.4,23.41,84200.0,12.8413,12.8413,12.8303,12.8358,84200.0
2006-01-05 15:10:00,23.41,23.43,23.4,23.4,78600.0,12.8358,12.8467,12.8303,12.8303,78600.0
2006-01-05 15:15:00,23.4,23.42,23.4,23.42,84600.0,12.8303,12.8413,12.8303,12.8413,84600.0
2006-01-05 15:20:00,23.42,23.43,23.4,23.42,68800.0,12.8413,12.8467,12.8303,12.8413,68800.0
2006-01-05 15:25:00,23.42,23.43,23.41,23.41,86600.0,12.8413,12.8467,12.8358,12.8358,86600.0
2006-01-05 15:30:00,23.41,23.43,23.4,23.43,106800.0,12.8358,12.8467,12.8303,12.8467,106800.0
2006-01-05 15:35:00,23.43,23.43,23.4,23.4,61400.0,12.8467,12.8467,12.8303,12.8303,61400.0
2006-01-05 15:40:00,23.4,23.43,23.4,23.42,74800.0,12.8303,12.8467,12.8303,12.8413,74800.0
2006-01-05 15:45:00,23.42,23.43,23.42,23.43,114800.0,12.8413,12.8467,12.8413,12.8467,114800.0
2006-01-05 15:50:00,23.43,23.45,23.43,23.45,146600.0,12.8467,12.8577,12.8467,12.8577,146600.0
2006-01-05 15:55:00,23.45,23.46,23.44,23.44,91600.0,12.8577,12.8632,12.8522,12.8522,91600.0
2006-01-06 09:30:00,23.5,23.58,23.5,23.55,57400.0,12.8851,12.929,12.8851,12.9125,57400.0
2006-01-06 09:35:00,23.55,23.55,23.45,23.48,39600.0,12.9125,12.9125,12.8577,12.8742,39600.0
2006-01-06 09:40:00,23.49,23.54,23.49,23.51,88400.0,12.8796,12.9071,12.8796,12.8906,88400.0
2006-01-06 09:45:00,23.51,23.52,23.48,23.5,250600.0,12.8906,12.8961,12.8742,12.8851,250600.0
2006-01-06 09:50:00,23.5,23.5,23.46,23.49,142200.0,12.8851,12.8851,12.8632,12.8796,142200.0
2006-01-06 09:55:00,23.49,23.5,23.48,23.5,26200.0,12.8796,12.8851,12.8742,12.8851,26200.0
2006-01-06 10:00:00,23.5,23.5,23.43,23.48,43600.0,12.8851,12.8851,12.8467,12.8742,43600.0
2006-01-06 10:05:00,23.47,23.48,23.44,23.45,34000.0,12.8687,12.8742,12.8522,12.8577,34000.0
2006-01-06 10:10:00,23.45,23.46,23.44,23.46,17000.0,12.8577,12.8632,12.8522,12.8632,17000.0
2006-01-06 10:15:00,23.47,23.47,23.43,23.43,26800.0,12.8687,12.8687,12.8467,12.8467,26800.0
2006-01-06 10:20:00,23.42,23.45,23.42,23.43,48200.0,12.8413,12.8577,12.8413,12.8467,48200.0
2006-01-06 10:25:00,23.41,23.43,23.41,23.43,25000.0,12.8358,12.8467,12.8358,12.8467,25000.0
2006-01-06 10:30:00,23.42,23.43,23.4,23.4,24800.0,12.8413,12.8467,12.8303,12.8303,24800.0
2006-01-06 10:35:00,23.4,23.4,23.38,23.38,64400.0,12.8303,12.8303,12.8193,12.8193,64400.0
2006-01-06 10:40:00,23.38,23.42,23.38,23.4,23200.0,12.8193,12.8413,12.8193,12.8303,23200.0
2006-01-06 10:45:00,23.4,23.41,23.38,23.4,30800.0,12.8303,12.8358,12.8193,12.8303,30800.0
2006-01-06 10:50:00,23.41,23.41,23.38,23.39,25200.0,12.8358,12.8358,12.8193,12.8248,25200.0
2006-01-06 10:55:00,23.39,23.39,23.37,23.39,14800.0,12.8248,12.8248,12.8139,12.8248,14800.0
2006-01-06 11:00:00,23.39,23.39,23.36,23.38,21000.0,12.8248,12.8248,12.8084,12.8193,21000.0
2006-01-06 11:05:00,23.38,23.4,23.38,23.39,18200.0,12.8193,12.8303,12.8193,12.8248,18200.0
2006-01-06 11:10:00,23.38,23.39,23.35,23.37,60800.0,12.8193,12.8248,12.8029,12.8139,60800.0
2006-01-06 11:15:00,23.38,23.4,23.38,23.4,19400.0,12.8193,12.8303,12.8193,12.8303,19400.0
2006-01-06 11:20:00,23.39,23.41,23.37,23.41,35800.0,12.8248,12.8358,12.8139,12.8358,35800.0
2006-01-06 11:25:00,23.41,23.41,23.41,23.41,16800.0,12.8358,12.8358,12.8358,12.8358,16800.0
2006-01-06 11:30:00,23.41,23.41,23.4,23.41,43600.0,12.8358,12.8358,12.8303,12.8358,43600.0
2006-01-06 11:35:00,23.41,23.43,23.41,23.43,65800.0,12.8358,12.8467,12.8358,12.8467,65800.0
2006-01-06 11:40:00,23.43,23.43,23.41,23.43,31600.0,12.8467,12.8467,12.8358,12.8467,31600.0
2006-01-06 11:45:00,23.43,23.43,23.41,23.41,10200.0,12.8467,12.8467,12.8358,12.8358,10200.0
2006-01-06 11:50:00,23.4,23.4,23.38,23.38,31600.0,12.8303,12.8303,12.8193,12.8193,31600.0
2006-01-06 11:55:00,23.38,23.39,23.38,23.38,28400.0,12.8193,12.8248,12.8193,12.8193,28400.0
2006-01-06 12:00:00,23.37,23.37,23.35,23.35,121000.0,12.8139,12.8139,12.8029,12.8029,121000.0
2006-01-06 12:05:00,23.35,23.35,23.32,23.32,31200.0,12.8029,12.8029,12.7864,12.7864,31200.0
2006-01-06 12:10:00,23.32,23.34,23.32,23.33,14800.0,12.7864,12.7974,12.7864,12.7919,14800.0
2006-01-06 12:15:00,23.33,23.33,23.29,23.3,14400.0,12.7919,12.7919,12.77,12.7755,14400.0
2006-01-06 12:20:00,23.3,23.3,23.29,23.3,30800.0,12.7755,12.7755,12.77,12.7755,30800.0
2006-01-06 12:25:00,23.3,23.3,23.25,23.25,47000.0,12.7755,12.7755,12.7481,12.7481,47000.0
2006-01-06 12:30:00,23.26,23.26,23.25,23.25,37200.0,12.7535,12.7535,12.7481,12.7481,37200.0
2006-01-06 12:35:00,23.25,23.25,23.24,23.25,64400.0,12.7481,12.7481,12.7426,12.7481,64400.0
2006-01-06 12:40:00,23.25,23.28,23.25,23.28,31000.0,12.7481,12.7645,12.7481,12.7645,31000.0
2006-01-06 12:45:00,23.28,23.28,23.27,23.27,69000.0,12.7645,12.7645,12.759,12.759,69000.0
2006-01-06 12:50:00,23.29,23.3,23.27,23.29,26000.0,12.77,12.7755,12.759,12.77,26000.0
2006-01-06 12:55:00,23.29,23.29,23.27,23.27,27000.0,12.77,12.77,12.759,12.759,27000.0
2006-01-06 13:00:00,23.27,23.29,23.27,23.27,21800.0,12.759,12.77,12.759,12.759,21800.0
2006-01-06 13:05:00,23.27,23.28,23.27,23.28,54800.0,12.759,12.7645,12.759,12.7645,54800.0
2006-01-06 13:10:00,23.28,23.31,23.28,23.31,29400.0,12.7645,12.781,12.7645,12.781,29400.0
2006-01-06 13:15:00,23.31,23.33,23.31,23.33,19400.0,12.781,12.7919,12.781,12.7919,19400.0
2006-01-06 13:20:00,23.32,23.35,23.31,23.35,20000.0,12.7864,12.8029,12.781,12.8029,20000.0
2006-01-06 13:25:00,23.35,23.36,23.34,23.35,9600.0,12.8029,12.8084,12.7974,12.8029,9600.0
2006-01-06 13:30:00,23.34,23.36,23.32,23.36,20000.0,12.7974,12.8084,12.7864,12.8084,20000.0
2006-01-06 13:35:00,23.36,23.4,23.36,23.4,21000.0,12.8084,12.8303,12.8084,12.8303,21000.0
2006-01-06 13:40:00,23.39,23.41,23.39,23.4,12400.0,12.8248,12.8358,12.8248,12.8303,12400.0
2006-01-06 13:45:00,23.41,23.45,23.4,23.42,74600.0,12.8358,12.8577,12.8303,12.8413,74600.0
2006-01-06 13:50:00,23.42,23.45,23.42,23.43,46800.0,12.8413,12.8577,12.8413,12.8467,46800.0
2006-01-06 13:55:00,23.43,23.44,23.4,23.4,49400.0,12.8467,12.8522,12.8303,12.8303,49400.0
2006-01-06 14:00:00,23.4,23.43,23.4,23.43,51200.0,12.8303,12.8467,12.8303,12.8467,51200.0
2006-01-06 14:05:00,23.43,23.44,23.42,23.42,14800.0,12.8467,12.8522,12.8413,12.8413,14800.0
2006-01-06 14:10:00,23.42,23.43,23.42,23.43,25600.0,12.8413,12.8467,12.8413,12.8467,25600.0
2006-01-06 14:15:00,23.43,23.45,23.4,23.41,41200.0,12.8467,12.8577,12.8303,12.8358,41200.0
2006-01-06 14:20:00,23.41,23.42,23.41,23.41,43200.0,12.8358,12.8413,12.8358,12.8358,43200.0
2006-01-06 14:25:00,23.41,23.43,23.4,23.42,13400.0,12.8358,12.8467,12.8303,12.8413,13400.0
2006-01-06 14:30:00,23.42,23.42,23.41,23.42,23000.0,12.8413,12.8413,12.8358,12.8413,23000.0
2006-01-06 14:35:00,23.42,23.42,23.41,23.42,12400.0,12.8413,12.8413,12.8358,12.8413,12400.0
2006-01-06 14:40:00,23.42,23.43,23.41,23.42,13200.0,12.8413,12.8467,12.8358,12.8413,13200.0
2006-01-06 14:45:00,23.43,23.45,23.43,23.45,23800.0,12.8467,12.8577,12.8467,12.8577,23800.0
2006-01-06 14:50:00,23.45,23.45,23.41,23.43,43600.0,12.8577,12.8577,12.8358,12.8467,43600.0
2006-01-06 14:55:00,23.45,23.45,23.42,23.43,26200.0,12.8577,12.8577,12.8413,12.8467,26200.0
2006-01-06 15:00:00,23.43,23.43,23.4,23.43,24400.0,12.8467,12.8467,12.8303,12.8467,24400.0
2006-01-06 15:05:00,23.43,23.43,23.39,23.39,17600.0,12.8467,12.8467,12.8248,12.8248,17600.0
2006-01-06 15:10:00,23.39,23.41,23.38,23.41,8400.0,12.8248,12.8358,12.8193,12.8358,8400.0
2006-01-06 15:15:00,23.41,23.43,23.41,23.43,21600.0,12.8358,12.8467,12.8358,12.8467,21600.0
2006-01-06 15:20:00,23.44,23.45,23.4,23.43,31600.0,12.8522,12.8577,12.8303,12.8467,31600.0
2006-01-06 15:25:00,23.43,23.45,23.43,23.45,29400.0,12.8467,12.8577,12.8467,12.8577,29400.0
2006-01-06 15:30:00,23.45,23.45,23.43,23.44,28400.0,12.8577,12.8577,12.8467,12.8522,28400.0
2006-01-06 15:35:00,23.45,23.45,23.43,23.45,24600.0,12.8577,12.8577,12.8467,12.8577,24600.0
2006-01-06 15:40:00,23.45,23.47,23.44,23.47,72600.0,12.8577,12.8687,12.8522,12.8687,72600.0
2006-01-06 15:45:00,23.47,23.5,23.46,23.49,56400.0,12.8687,12.8851,12.8632,12.8796,56400.0
2006-01-06 15:50:00,23.49,23.49,23.47,23.47,44800.0,12.8796,12.8796,12.8687,12.8687,44800.0
2006-01-06 15:55:00,23.47,23.5,23.45,23.5,90600.0,12.8687,12.8851,12.8577,12.8851,90600.0
2006-01-09 09:30:00,23.5,23.5,23.43,23.43,16400.0,12.8851,12.8851,12.8467,12.8467,16400.0
2006-01-09 09:35:00,23.46,23.49,23.4,23.49,20000.0,12.8632,12.8796,12.8303,12.8796,20000.0
2006-01-09 09:40:00,23.49,23.55,23.43,23.43,27400.0,12.8796,12.9125,12.8467,12.8467,27400.0
2006-01-09 09:45:00,23.43,23.48,23.42,23.47,33600.0,12.8467,12.8742,12.8413,12.8687,33600.0
2006-01-09 09:50:00,23.47,23.47,23.41,23.42,28600.0,12.8687,12.8687,12.8358,12.8413,28600.0
2006-01-09 09:55:00,23.44,23.48,23.44,23.48,21600.0,12.8522,12.8742,12.8522,12.8742,21600.0
2006-01-09 10:00:00,23.49,23.49,23.4,23.41,17400.0,12.8796,12.8796,12.8303,12.8358,17400.0
2006-01-09 10:05:00,23.41,23.43,23.39,23.42,32200.0,12.8358,12.8467,12.8248,12.8413,32200.0
2006-01-09 10:10:00,23.42,23.42,23.36,23.36,32600.0,12.8413,12.8413,12.8084,12.8084,32600.0
2006-01-09 10:15:00,23.36,23.38,23.35,23.36,23600.0,12.8084,12.8193,12.8029,12.8084,23600.0
2006-01-09 10:20:00,23.36,23.36,23.33,23.33,11600.0,12.8084,12.8084,12.7919,12.7919,11600.0
2006-01-09 10:25:00,23.33,23.35,23.32,23.32,22600.0,12.7919,12.8029,12.7864,12.7864,22600.0
2006-01-09 10:30:00,23.32,23.36,23.32,23.33,23600.0,12.7864,12.8084,12.7864,12.7919,23600.0
2006-01-09 10:35:00,23.33,23.36,23.32,23.36,25000.0,12.7919,12.8084,12.7864,12.8084,25000.0
2006-01-09 10:40:00,23.36,23.39,23.35,23.38,20400.0,12.8084,12.8248,12.8029,12.8193,20400.0
2006-01-09 10:45:00,23.39,23.4,23.32,23.32,14800.0,12.8248,12.8303,12.7864,12.7864,14800.0
2006-01-09 10:50:00,23.32,23.34,23.28,23.29,30200.0,12.7864,12.7974,12.7645,12.77,30200.0
2006-01-09 10:55:00,23.29,23.31,23.28,23.29,13000.0,12.77,12.781,12.7645,12.77,13000.0
2006-01-09 11:00:00,23.3,23.32,23.27,23.3,14400.0,12.7755,12.7864,12.759,12.7755,14400.0
2006-01-09 11:05:00,23.29,23.33,23.29,23.29,14600.0,12.77,12.7919,12.77,12.77,14600.0
2006-01-09 11:10:00,23.29,23.3,23.27,23.27,43200.0,12.77,12.7755,12.759,12.759,43200.0
2006-01-09 11:15:00,23.27,23.28,23.26,23.27,18600.0,12.759,12.7645,12.7535,12.759,18600.0
2006-01-09 11:20:00,23.27,23.29,23.27,23.28,20000.0,12.759,12.77,12.759,12.7645,20000.0
2006-01-09 11:25:00,23.28,23.31,23.28,23.29,28000.0,12.7645,12.781,12.7645,12.77,28000.0
2006-01-09 11:30:00,23.29,23.29,23.25,23.26,8600.0,12.77,12.77,12.7481,12.7535,8600.0
2006-01-09 11:35:00,23.27,23.27,23.26,23.26,5600.0,12.759,12.759,12.7535,12.7535,5600.0
2006-01-09 11:40:00,23.26,23.26,23.23,23.23,10000.0,12.7535,12.7535,12.7371,12.7371,10000.0
2006-01-09 11:45:00,23.23,23.24,23.23,23.24,27200.0,12.7371,12.7426,12.7371,12.7426,27200.0
2006-01-09 11:50:00,23.23,23.24,23.23,23.24,6400.0,12.7371,12.7426,12.7371,12.7426,6400.0
2006-01-09 11:55:00,23.24,23.25,23.24,23.25,9600.0,12.7426,12.7481,12.7426,12.7481,9600.0
2006-01-09 12:00:00,23.25,23.26,23.23,23.23,17400.0,12.7481,12.7535,12.7371,12.7371,17400.0
2006-01-09 12:05:00,23.23,23.24,23.23,23.24,8000.0,12.7371,12.7426,12.7371,12.7426,8000.0
2006-01-09 12:10:00,23.24,23.24,23.22,23.22,9800.0,12.7426,12.7426,12.7316,12.7316,9800.0
2006-01-09 12:15:00,23.22,23.22,23.22,23.22,10400.0,12.7316,12.7316,12.7316,12.7316,10400.0
2006-01-09 12:20:00,23.22,23.22,23.2,23.22,8800.0,12.7316,12.7316,12.7206,12.7316,8800.0
2006-01-09 12:25:00,23.22,23.22,23.2,23.21,9200.0,12.7316,12.7316,12.7206,12.7261,9200.0
2006-01-09 12:30:00,23.21,23.23,23.21,23.23,27000.0,12.7261,12.7371,12.7261,12.7371,27000.0
2006-01-09 12:35:00,23.23,23.25,23.22,23.25,26800.0,12.7371,12.7481,12.7316,12.7481,26800.0
2006-01-09 12:40:00,23.24,23.29,23.24,23.29,36000.0,12.7426,12.77,12.7426,12.77,36000.0
2006-01-09 12:45:00,23.29,23.29,23.24,23.25,19200.0,12.77,12.77,12.7426,12.7481,19200.0
2006-01-09 12:50:00,23.26,23.28,23.25,23.27,13400.0,12.7535,12.7645,12.7481,12.759,13400.0
2006-01-09 12:55:00,23.27,23.27,23.23,23.25,18800.0,12.759,12.759,12.7371,12.7481,18800.0
2006-01-09 13:00:00,23.25,23.25,23.23,23.25,12200.0,12.7481,12.7481,12.7371,12.7481,12200.0
2006-01-09 13:05:00,23.25,23.25,23.23,23.25,9600.0,12.7481,12.7481,12.7371,12.7481,9600.0
2006-01-09 13:10:00,23.25,23.28,23.25,23.26,25800.0,12.7481,12.7645,12.7481,12.7535,25800.0
2006-01-09 13:15:00,23.27,23.27,23.25,23.25,7600.0,12.759,12.759,12.7481,12.7481,7600.0
2006-01-09 13:20:00,23.26,23.26,23.25,23.25,25200.0,12.7535,12.7535,12.7481,12.7481,25200.0
2006-01-09 13:25:00,23.25,23.26,23.25,23.25,21000.0,12.7481,12.7535,12.7481,12.7481,21000.0
2006-01-09 13:30:00,23.25,23.27,23.23,23.25,22000.0,12.7481,12.759,12.7371,12.7481,22000.0
2006-01-09 13:35:00,23.25,23.3,23.23,23.3,28600.0,12.7481,12.7755,12.7371,12.7755,28600.0
2006-01-09 13:40:00,23.3,23.3,23.25,23.25,18600.0,12.7755,12.7755,12.7481,12.7481,18600.0
2006-01-09 13:45:00,23.25,23.29,23.24,23.28,29000.0,12.7481,12.77,12.7426,12.7645,29000.0
2006-01-09 13:50:00,23.28,23.3,23.27,23.28,13400.0,12.7645,12.7755,12.759,12.7645,13400.0
2006-01-09 13:55:00,23.27,23.27,23.24,23.25,26200.0,12.759,12.759,12.7426,12.7481,26200.0
2006-01-09 14:00:00,23.27,23.3,23.27,23.3,9800.0,12.759,12.7755,12.759,12.7755,9800.0
2006-01-09 14:05:00,23.3,23.3,23.28,23.28,5400.0,12.7755,12.7755,12.7645,12.7645,5400.0
2006-01-09 14:10:00,23.28,23.29,23.28,23.29,7200.0,12.7645,12.77,12.7645,12.77,7200.0
2006-01-09 14:15:00,23.28,23.3,23.27,23.3,22000.0,12.7645,12.7755,12.759,12.7755,22000.0
2006-01-09 14:20:00,23.3,23.3,23.27,23.28,9400.0,12.7755,12.7755,12.759,12.7645,9400.0
2006-01-09 14:25:00,23.28,23.3,23.27,23.28,13800.0,12.7645,12.7755,12.759,12.7645,13800.0
2006-01-09 14:30:00,23.28,23.29,23.28,23.28,15400.0,12.7645,12.77,12.7645,12.7645,15400.0
2006-01-09 14:35:00,23.28,23.29,23.25,23.29,10600.0,12.7645,12.77,12.7481,12.77,10600.0
2006-01-09 14:40:00,23.29,23.34,23.27,23.3,21600.0,12.77,12.7974,12.759,12.7755,21600.0
2006-01-09 14:45:00,23.3,23.31,23.27,23.29,9600.0,12.7755,12.781,12.759,12.77,9600.0
2006-01-09 14:50:00,23.29,23.3,23.28,23.3,11000.0,12.77,12.7755,12.7645,12.7755,11000.0
2006-01-09 14:55:00,23.29,23.29,23.28,23.28,6600.0,12.77,12.77,12.7645,12.7645,6600.0
2006-01-09 15:00:00,23.27,23.28,23.26,23.27,7200.0,12.759,12.7645,12.7535,12.759,7200.0
2006-01-09 15:05:00,23.27,23.28,23.26,23.26,14800.0,12.759,12.7645,12.7535,12.7535,14800.0
2006-01-09 15:10:00,23.27,23.29,23.25,23.29,33600.0,12.759,12.77,12.7481,12.77,33600.0
2006-01-09 15:15:00,23.29,23.3,23.25,23.26,21800.0,12.77,12.7755,12.7481,12.7535,21800.0
2006-01-09 15:20:00,23.26,23.29,23.25,23.29,29000.0,12.7535,12.77,12.7481,12.77,29000.0
2006-01-09 15:25:00,23.29,23.29,23.29,23.29,5800.0,12.77,12.77,12.77,12.77,5800.0
2006-01-09 15:30:00,23.28,23.31,23.27,23.28,42000.0,12.7645,12.781,12.759,12.7645,42000.0
2006-01-09 15:35:00,23.29,23.29,23.25,23.27,68600.0,12.77,12.77,12.7481,12.759,68600.0
2006-01-09 15:40:00,23.27,23.28,23.23,23.25,49200.0,12.759,12.7645,12.7371,12.7481,49200.0
2006-01-09 15:45:00,23.25,23.25,23.23,23.25,39200.0,12.7481,12.7481,12.7371,12.7481,39200.0
2006-01-09 15:50:00,23.25,23.27,23.24,23.27,48600.0,12.7481,12.759,12.7426,12.759,48600.0
2006-01-09 15:55:00,23.27,23.3,23.25,23.29,25600.0,12.759,12.7755,12.7481,12.77,25600.0
2006-01-10 09:30:00,23.28,23.31,23.25,23.31,38000.0,12.7645,12.781,12.7481,12.781,38000.0
2006-01-10 09:35:00,23.31,23.37,23.27,23.28,44200.0,12.781,12.8139,12.759,12.7645,44200.0
2006-01-10 09:40:00,23.27,23.31,23.25,23.3,36400.0,12.759,12.781,12.7481,12.7755,36400.0
2006-01-10 09:45:00,23.3,23.3,23.26,23.29,38400.0,12.7755,12.7755,12.7535,12.77,38400.0
2006-01-10 09:50:00,23.29,23.29,23.25,23.25,61400.0,12.77,12.77,12.7481,12.7481,61400.0
2006-01-10 09:55:00,23.25,23.27,23.25,23.25,36400.0,12.7481,12.759,12.7481,12.7481,36400.0
2006-01-10 10:00:00,23.25,23.28,23.25,23.27,33200.0,12.7481,12.7645,12.7481,12.759,33200.0
2006-01-10 10:05:00,23.25,23.25,23.23,23.24,18000.0,12.7481,12.7481,12.7371,12.7426,18000.0
2006-01-10 10:10:00,23.25,23.27,23.25,23.25,33600.0,12.7481,12.759,12.7481,12.7481,33600.0
2006-01-10 10:15:00,23.25,23.25,23.23,23.24,24600.0,12.7481,12.7481,12.7371,12.7426,24600.0
2006-01-10 10:20:00,23.24,23.25,23.24,23.25,34600.0,12.7426,12.7481,12.7426,12.7481,34600.0
2006-01-10 10:25:00,23.25,23.27,23.23,23.24,27600.0,12.7481,12.759,12.7371,12.7426,27600.0
2006-01-10 10:30:00,23.24,23.25,23.23,23.24,25400.0,12.7426,12.7481,12.7371,12.7426,25400.0
2006-01-10 10:35:00,23.25,23.29,23.24,23.28,29800.0,12.7481,12.77,12.7426,12.7645,29800.0
2006-01-10 10:40:00,23.28,23.29,23.28,23.28,25200.0,12.7645,12.77,12.7645,12.7645,25200.0
2006-01-10 10:45:00,23.28,23.28,23.25,23.26,24000.0,12.7645,12.7645,12.7481,12.7535,24000.0
2006-01-10 10:50:00,23.26,23.28,23.25,23.25,33400.0,12.7535,12.7645,12.7481,12.7481,33400.0
2006-01-10 10:55:00,23.25,23.25,23.24,23.25,13800.0,12.7481,12.7481,12.7426,12.7481,13800.0
2006-01-10 11:00:00,23.25,23.28,23.24,23.27,33600.0,12.7481,12.7645,12.7426,12.759,33600.0
2006-01-10 11:05:00,23.27,23.3,23.26,23.29,33600.0,12.759,12.7755,12.7535,12.77,33600.0
2006-01-10 11:10:00,23.29,23.29,23.24,23.24,50200.0,12.77,12.77,12.7426,12.7426,50200.0
2006-01-10 11:15:00,23.25,23.25,23.24,23.25,18400.0,12.7481,12.7481,12.7426,12.7481,18400.0
2006-01-10 11:20:00,23.24,23.25,23.24,23.25,14200.0,12.7426,12.7481,12.7426,12.7481,14200.0
2006-01-10 11:25:00,23.25,23.25,23.24,23.24,36800.0,12.7481,12.7481,12.7426,12.7426,36800.0
2006-01-10 11:30:00,23.24,23.25,23.23,23.24,13400.0,12.7426,12.7481,12.7371,12.7426,13400.0
2006-01-10 11:35:00,23.24,23.25,23.24,23.25,58200.0,12.7426,12.7481,12.7426,12.7481,58200.0
2006-01-10 11:40:00,23.25,23.26,23.24,23.24,79400.0,12.7481,12.7535,12.7426,12.7426,79400.0
2006-01-10 11:45:00,23.25,23.25,23.24,23.25,22800.0,12.7481,12.7481,12.7426,12.7481,22800.0
2006-01-10 11:50:00,23.24,23.25,23.24,23.25,35600.0,12.7426,12.7481,12.7426,12.7481,35600.0
2006-01-10 11:55:00,23.25,23.26,23.24,23.25,21600.0,12.7481,12.7535,12.7426,12.7481,21600.0
2006-01-10 12:00:00,23.25,23.26,23.25,23.25,33800.0,12.7481,12.7535,12.7481,12.7481,33800.0
2006-01-10 12:05:00,23.25,23.27,23.25,23.25,18600.0,12.7481,12.759,12.7481,12.7481,18600.0
2006-01-10 12:10:00,23.25,23.26,23.25,23.25,22800.0,12.7481,12.7535,12.7481,12.7481,22800.0
2006-01-10 12:15:00,23.25,23.27,23.24,23.25,31200.0,12.7481,12.759,12.7426,12.7481,31200.0
2006-01-10 12:20:00,23.25,23.26,23.25,23.25,14800.0,12.7481,12.7535,12.7481,12.7481,14800.0
2006-01-10 12:25:00,23.25,23.26,23.25,23.26,8800.0,12.7481,12.7535,12.7481,12.7535,8800.0
2006-01-10 12:30:00,23.26,23.28,23.26,23.27,19400.0,12.7535,12.7645,12.7535,12.759,19400.0
2006-01-10 12:35:00,23.27,23.28,23.25,23.25,82000.0,12.759,12.7645,12.7481,12.7481,82000.0
2006-01-10 12:40:00,23.25,23.26,23.25,23.25,13400.0,12.7481,12.7535,12.7481,12.7481,13400.0
2006-01-10 12:45:00,23.25,23.26,23.25,23.26,22000.0,12.7481,12.7535,12.7481,12.7535,22000.0
2006-01-10 12:50:00,23.27,23.27,23.26,23.27,15600.0,12.759,12.759,12.7535,12.759,15600.0
2006-01-10 12:55:00,23.27,23.29,23.27,23.28,16600.0,12.759,12.77,12.759,12.7645,16600.0
2006-01-10 13:00:00,23.28,23.29,23.28,23.28,11400.0,12.7645,12.77,12.7645,12.7645,11400.0
2006-01-10 13:05:00,23.29,23.3,23.28,23.3,10000.0,12.77,12.7755,12.7645,12.7755,10000.0
2006-01-10 13:10:00,23.29,23.33,23.29,23.32,27600.0,12.77,12.7919,12.77,12.7864,27600.0
2006-01-10 13:15:00,23.32,23.33,23.31,23.33,24800.0,12.7864,12.7919,12.781,12.7919,24800.0
2006-01-10 13:20:00,23.33,23.35,23.33,23.35,16000.0,12.7919,12.8029,12.7919,12.8029,16000.0
2006-01-10 13:25:00,23.35,23.37,23.35,23.37,15600.0,12.8029,12.8139,12.8029,12.8139,15600.0
2006-01-10 13:30:00,23.36,23.38,23.34,23.35,30200.0,12.8084,12.8193,12.7974,12.8029,30200.0
2006-01-10 13:35:00,23.35,23.37,23.35,23.36,20200.0,12.8029,12.8139,12.8029,12.8084,20200.0
2006-01-10 13:40:00,23.36,23.36,23.35,23.36,21600.0,12.8084,12.8084,12.8029,12.8084,21600.0
2006-01-10 13:45:00,23.36,23.36,23.36,23.36,11000.0,12.8084,12.8084,12.8084,12.8084,11000.0
2006-01-10 13:50:00,23.36,23.38,23.36,23.37,16400.0,12.8084,12.8193,12.8084,12.8139,16400.0
2006-01-10 13:55:00,23.37,23.38,23.36,23.36,17800.0,12.8139,12.8193,12.8084,12.8084,17800.0
2006-01-10 14:00:00,23.36,23.38,23.36,23.38,52400.0,12.8084,12.8193,12.8084,12.8193,52400.0
2006-01-10 14:05:00,23.38,23.38,23.34,23.36,36200.0,12.8193,12.8193,12.7974,12.8084,36200.0
2006-01-10 14:10:00,23.36,23.36,23.33,23.34,18800.0,12.8084,12.8084,12.7919,12.7974,18800.0
2006-01-10 14:15:00,23.34,23.35,23.33,23.33,13600.0,12.7974,12.8029,12.7919,12.7919,13600.0
2006-01-10 14:20:00,23.34,23.36,23.33,23.33,24200.0,12.7974,12.8084,12.7919,12.7919,24200.0
2006-01-10 14:25:00,23.34,23.34,23.29,23.31,29800.0,12.7974,12.7974,12.77,12.781,29800.0
2006-01-10 14:30:00,23.31,23.32,23.29,23.32,25400.0,12.781,12.7864,12.77,12.7864,25400.0
2006-01-10 14:35:00,23.32,23.33,23.31,23.32,15800.0,12.7864,12.7919,12.781,12.7864,15800.0
2006-01-10 14:40:00,23.33,23.34,23.29,23.29,26200.0,12.7919,12.7974,12.77,12.77,26200.0
2006-01-10 14:45:00,23.3,23.34,23.3,23.32,26200.0,12.7755,12.7974,12.7755,12.7864,26200.0
2006-01-10 14:50:00,23.32,23.32,23.29,23.29,18600.0,12.7864,12.7864,12.77,12.77,18600.0
2006-01-10 14:55:00,23.3,23.31,23.29,23.29,15200.0,12.7755,12.781,12.77,12.77,15200.0
2006-01-10 15:00:00,23.3,23.31,23.3,23.31,25200.0,12.7755,12.781,12.7755,12.781,25200.0
2006-01-10 15:05:00,23.31,23.32,23.3,23.32,22000.0,12.781,12.7864,12.7755,12.7864,22000.0
2006-01-10 15:10:00,23.32,23.33,23.3,23.33,19000.0,12.7864,12.7919,12.7755,12.7919,19000.0
2006-01-10 15:15:00,23.32,23.33,23.3,23.32,28200.0,12.7864,12.7919,12.7755,12.7864,28200.0
2006-01-10 15:20:00,23.32,23.32,23.29,23.29,23200.0,12.7864,12.7864,12.77,12.77,23200.0
2006-01-10 15:25:00,23.3,23.3,23.28,23.29,25400.0,12.7755,12.7755,12.7645,12.77,25400.0
2006-01-10 15:30:00,23.3,23.32,23.29,23.29,19200.0,12.7755,12.7864,12.77,12.77,19200.0
2006-01-10 15:35:00,23.29,23.3,23.27,23.29,29000.0,12.77,12.7755,12.759,12.77,29000.0
2006-01-10 15:40:00,23.29,23.3,23.29,23.29,23800.0,12.77,12.7755,12.77,12.77,23800.0
2006-01-10 15:45:00,23.28,23.29,23.28,23.28,35000.0,12.7645,12.77,12.7645,12.7645,35000.0
2006-01-10 15:50:00,23.28,23.31,23.26,23.3,30200.0,12.7645,12.781,12.7535,12.7755,30200.0
2006-01-10 15:55:00,23.3,23.3,23.28,23.3,32800.0,12.7755,12.7755,12.7645,12.7755,32800.0
2006-01-11 09:30:00,23.4,23.41,23.35,23.41,40400.0,12.8303,12.8358,12.8029,12.8358,40400.0
2006-01-11 09:35:00,23.41,23.44,23.36,23.36,11200.0,12.8358,12.8522,12.8084,12.8084,11200.0
2006-01-11 09:40:00,23.36,23.48,23.35,23.47,41600.0,12.8084,12.8742,12.8029,12.8687,41600.0
2006-01-11 09:45:00,23.47,23.47,23.31,23.33,18600.0,12.8687,12.8687,12.781,12.7919,18600.0
2006-01-11 09:50:00,23.34,23.44,23.33,23.41,48600.0,12.7974,12.8522,12.7919,12.8358,48600.0
2006-01-11 09:55:00,23.41,23.42,23.39,23.4,14200.0,12.8358,12.8413,12.8248,12.8303,14200.0
2006-01-11 10:00:00,23.4,23.42,23.37,23.42,17200.0,12.8303,12.8413,12.8139,12.8413,17200.0
2006-01-11 10:05:00,23.42,23.42,23.39,23.39,21200.0,12.8413,12.8413,12.8248,12.8248,21200.0
2006-01-11 10:10:00,23.4,23.42,23.38,23.38,18400.0,12.8303,12.8413,12.8193,12.8193,18400.0
2006-01-11 10:15:00,23.36,23.38,23.34,23.36,7600.0,12.8084,12.8193,12.7974,12.8084,7600.0
2006-01-11 10:20:00,23.38,23.39,23.38,23.38,7000.0,12.8193,12.8248,12.8193,12.8193,7000.0
2006-01-11 10:25:00,23.37,23.41,23.36,23.4,26400.0,12.8139,12.8358,12.8084,12.8303,26400.0
2006-01-11 10:30:00,23.38,23.4,23.33,23.34,7200.0,12.8193,12.8303,12.7919,12.7974,7200.0
2006-01-11 10:35:00,23.32,23.36,23.32,23.35,20000.0,12.7864,12.8084,12.7864,12.8029,20000.0
2006-01-11 10:40:00,23.35,23.35,23.32,23.32,15400.0,12.8029,12.8029,12.7864,12.7864,15400.0
2006-01-11 10:45:00,23.32,23.32,23.27,23.32,18400.0,12.7864,12.7864,12.759,12.7864,18400.0
2006-01-11 10:50:00,23.32,23.32,23.28,23.28,22600.0,12.7864,12.7864,12.7645,12.7645,22600.0
2006-01-11 10:55:00,23.29,23.31,23.27,23.3,17000.0,12.77,12.781,12.759,12.7755,17000.0
2006-01-11 11:00:00,23.31,23.31,23.28,23.29,17800.0,12.781,12.781,12.7645,12.77,17800.0
2006-01-11 11:05:00,23.29,23.3,23.27,23.28,21600.0,12.77,12.7755,12.759,12.7645,21600.0
2006-01-11 11:10:00,23.28,23.29,23.28,23.28,6400.0,12.7645,12.77,12.7645,12.7645,6400.0
2006-01-11 11:15:00,23.27,23.3,23.27,23.29,28000.0,12.759,12.7755,12.759,12.77,28000.0
2006-01-11 11:20:00,23.28,23.3,23.28,23.29,6800.0,12.7645,12.7755,12.7645,12.77,6800.0
2006-01-11 11:25:00,23.29,23.29,23.27,23.28,16000.0,12.77,12.77,12.759,12.7645,16000.0
2006-01-11 11:30:00,23.28,23.29,23.24,23.24,27000.0,12.7645,12.77,12.7426,12.7426,27000.0
2006-01-11 11:35:00,23.23,23.29,23.23,23.29,46400.0,12.7371,12.77,12.7371,12.77,46400.0
2006-01-11 11:40:00,23.3,23.3,23.27,23.27,22000.0,12.7755,12.7755,12.759,12.759,22000.0
2006-01-11 11:45:00,23.27,23.31,23.27,23.3,12400.0,12.759,12.781,12.759,12.7755,12400.0
2006-01-11 11:50:00,23.3,23.31,23.28,23.28,13600.0,12.7755,12.781,12.7645,12.7645,13600.0
2006-01-11 11:55:00,23.28,23.3,23.27,23.3,8000.0,12.7645,12.7755,12.759,12.7755,8000.0
2006-01-11 12:00:00,23.3,23.34,23.29,23.31,17800.0,12.7755,12.7974,12.77,12.781,17800.0
2006-01-11 12:05:00,23.31,23.34,23.31,23.34,10000.0,12.781,12.7974,12.781,12.7974,10000.0
2006-01-11 12:10:00,23.34,23.35,23.34,23.35,11600.0,12.7974,12.8029,12.7974,12.8029,11600.0
2006-01-11 12:15:00,23.35,23.35,23.32,23.33,17200.0,12.8029,12.8029,12.7864,12.7919,17200.0
2006-01-11 12:20:00,23.33,23.34,23.33,23.34,17800.0,12.7919,12.7974,12.7919,12.7974,17800.0
2006-01-11 12:25:00,23.34,23.34,23.33,23.33,16000.0,12.7974,12.7974,12.7919,12.7919,16000.0
2006-01-11 12:30:00,23.33,23.34,23.33,23.34,4000.0,12.7919,12.7974,12.7919,12.7974,4000.0
2006-01-11 12:35:00,23.34,23.35,23.33,23.35,21000.0,12.7974,12.8029,12.7919,12.8029,21000.0
2006-01-11 12:40:00,23.35,23.35,23.35,23.35,17600.0,12.8029,12.8029,12.8029,12.8029,17600.0
2006-01-11 12:45:00,23.35,23.35,23.35,23.35,25000.0,12.8029,12.8029,12.8029,12.8029,25000.0
2006-01-11 12:50:00,23.35,23.35,23.32,23.35,20600.0,12.8029,12.8029,12.7864,12.8029,20600.0
2006-01-11 12:55:00,23.35,23.35,23.33,23.33,9000.0,12.8029,12.8029,12.7919,12.7919,9000.0
2006-01-11 13:00:00,23.33,23.33,23.32,23.33,4800.0,12.7919,12.7919,12.7864,12.7919,4800.0
2006-01-11 13:05:00,23.33,23.33,23.25,23.28,22600.0,12.7919,12.7919,12.7481,12.7645,22600.0
2006-01-11 13:10:00,23.27,23.3,23.26,23.27,21800.0,12.759,12.7755,12.7535,12.759,21800.0
2006-01-11 13:15:00,23.26,23.3,23.25,23.3,11800.0,12.7535,12.7755,12.7481,12.7755,11800.0
2006-01-11 13:20:00,23.31,23.34,23.31,23.32,15600.0,12.781,12.7974,12.781,12.7864,15600.0
2006-01-11 13:25:00,23.32,23.32,23.3,23.3,8600.0,12.7864,12.7864,12.7755,12.7755,8600.0
2006-01-11 13:30:00,23.29,23.3,23.28,23.28,9200.0,12.77,12.7755,12.7645,12.7645,9200.0
2006-01-11 13:35:00,23.29,23.3,23.29,23.3,14800.0,12.77,12.7755,12.77,12.7755,14800.0
2006-01-11 13:40:00,23.3,23.35,23.3,23.32,20600.0,12.7755,12.8029,12.7755,12.7864,20600.0
2006-01-11 13:45:00,23.32,23.32,23.3,23.31,10200.0,12.7864,12.7864,12.7755,12.781,10200.0
2006-01-11 13:50:00,23.31,23.31,23.25,23.28,31800.0,12.781,12.781,12.7481,12.7645,31800.0
2006-01-11 13:55:00,23.29,23.31,23.28,23.31,9000.0,12.77,12.781,12.7645,12.781,9000.0
2006-01-11 14:00:00,23.32,23.33,23.31,23.33,25000.0,12.7864,12.7919,12.781,12.7919,25000.0
2006-01-11 14:05:00,23.32,23.34,23.31,23.34,10800.0,12.7864,12.7974,12.781,12.7974,10800.0
2006-01-11 14:10:00,23.35,23.36,23.34,23.34,26200.0,12.8029,12.8084,12.7974,12.7974,26200.0
2006-01-11 14:15:00,23.33,23.34,23.33,23.33,36200.0,12.7919,12.7974,12.7919,12.7919,36200.0
2006-01-11 14:20:00,23.34,23.36,23.34,23.36,15800.0,12.7974,12.8084,12.7974,12.8084,15800.0
2006-01-11 14:25:00,23.36,23.37,23.32,23.33,16200.0,12.8084,12.8139,12.7864,12.7919,16200.0
2006-01-11 14:30:00,23.33,23.34,23.33,23.34,8200.0,12.7919,12.7974,12.7919,12.7974,8200.0
2006-01-11 14:35:00,23.34,23.37,23.33,23.36,19400.0,12.7974,12.8139,12.7919,12.8084,19400.0
2006-01-11 14:40:00,23.36,23.39,23.36,23.37,22600.0,12.8084,12.8248,12.8084,12.8139,22600.0
2006-01-11 14:45:00,23.36,23.38,23.36,23.36,17800.0,12.8084,12.8193,12.8084,12.8084,17800.0
2006-01-11 14:50:00,23.36,23.39,23.36,23.39,17200.0,12.8084,12.8248,12.8084,12.8248,17200.0
2006-01-11 14:55:00,23.39,23.42,23.39,23.4,29200.0,12.8248,12.8413,12.8248,12.8303,29200.0
2006-01-11 15:00:00,23.4,23.4,23.38,23.39,19800.0,12.8303,12.8303,12.8193,12.8248,19800.0
2006-01-11 15:05:00,23.39,23.4,23.37,23.38,16600.0,12.8248,12.8303,12.8139,12.8193,16600.0
2006-01-11 15:10:00,23.38,23.39,23.37,23.38,18000.0,12.8193,12.8248,12.8139,12.8193,18000.0
2006-01-11 15:15:00,23.38,23.39,23.35,23.36,21800.0,12.8193,12.8248,12.8029,12.8084,21800.0
2006-01-11 15:20:00,23.36,23.42,23.36,23.42,27400.0,12.8084,12.8413,12.8084,12.8413,27400.0
2006-01-11 15:25:00,23.42,23.42,23.41,23.41,39200.0,12.8413,12.8413,12.8358,12.8358,39200.0
2006-01-11 15:30:00,23.41,23.42,23.4,23.41,30000.0,12.8358,12.8413,12.8303,12.8358,30000.0
2006-01-11 15:35:00,23.41,23.42,23.41,23.42,30800.0,12.8358,12.8413,12.8358,12.8413,30800.0
2006-01-11 15:40:00,23.42,23.42,23.42,23.42,40200.0,12.8413,12.8413,12.8413,12.8413,40200.0
2006-01-11 15:45:00,23.42,23.43,23.42,23.43,37200.0,12.8413,12.8467,12.8413,12.8467,37200.0
2006-01-11 15:50:00,23.43,23.45,23.43,23.43,40800.0,12.8467,12.8577,12.8467,12.8467,40800.0
2006-01-11 15:55:00,23.43,23.45,23.42,23.43,44000.0,12.8467,12.8577,12.8413,12.8467,44000.0
2006-01-12 09:30:00,23.46,23.46,23.38,23.42,18000.0,12.8632,12.8632,12.8193,12.8413,18000.0
2006-01-12 09:35:00,23.42,23.57,23.42,23.55,32000.0,12.8413,12.9235,12.8413,12.9125,32000.0
2006-01-12 09:40:00,23.55,23.55,23.43,23.5,23400.0,12.9125,12.9125,12.8467,12.8851,23400.0
2006-01-12 09:45:00,23.5,23.5,23.45,23.45,15800.0,12.8851,12.8851,12.8577,12.8577,15800.0
2006-01-12 09:50:00,23.45,23.5,23.45,23.5,14400.0,12.8577,12.8851,12.8577,12.8851,14400.0
2006-01-12 09:55:00,23.49,23.49,23.45,23.45,13000.0,12.8796,12.8796,12.8577,12.8577,13000.0
2006-01-12 10:00:00,23.45,23.47,23.43,23.47,17200.0,12.8577,12.8687,12.8467,12.8687,17200.0
2006-01-12 10:05:00,23.5,23.56,23.5,23.56,20000.0,12.8851,12.918,12.8851,12.918,20000.0
2006-01-12 10:10:00,23.56,23.57,23.54,23.56,13600.0,12.918,12.9235,12.9071,12.918,13600.0
2006-01-12 10:15:00,23.56,23.56,23.5,23.53,28800.0,12.918,12.918,12.8851,12.9016,28800.0
2006-01-12 10:20:00,23.55,23.57,23.52,23.53,16600.0,12.9125,12.9235,12.8961,12.9016,16600.0
2006-01-12 10:25:00,23.53,23.56,23.53,23.54,18000.0,12.9016,12.918,12.9016,12.9071,18000.0
2006-01-12 10:30:00,23.53,23.53,23.5,23.5,10000.0,12.9016,12.9016,12.8851,12.8851,10000.0
2006-01-12 10:35:00,23.5,23.55,23.48,23.54,16400.0,12.8851,12.9125,12.8742,12.9071,16400.0
2006-01-12 10:40:00,23.53,23.53,23.5,23.5,5200.0,12.9016,12.9016,12.8851,12.8851,5200.0
2006-01-12 10:45:00,23.5,23.51,23.49,23.49,11200.0,12.8851,12.8906,12.8796,12.8796,11200.0
2006-01-12 10:50:00,23.49,23.5,23.46,23.5,13600.0,12.8796,12.8851,12.8632,12.8851,13600.0
2006-01-12 10:55:00,23.5,23.5,23.47,23.47,14800.0,12.8851,12.8851,12.8687,12.8687,14800.0
2006-01-12 11:00:00,23.47,23.5,23.45,23.5,22200.0,12.8687,12.8851,12.8577,12.8851,22200.0
2006-01-12 11:05:00,23.49,23.49,23.43,23.43,31000.0,12.8796,12.8796,12.8467,12.8467,31000.0
2006-01-12 11:10:00,23.44,23.46,23.43,23.46,6000.0,12.8522,12.8632,12.8467,12.8632,6000.0
2006-01-12 11:15:00,23.46,23.54,23.46,23.54,19000.0,12.8632,12.9071,12.8632,12.9071,19000.0
2006-01-12 11:20:00,23.54,23.56,23.53,23.55,16000.0,12.9071,12.918,12.9016,12.9125,16000.0
2006-01-12 11:25:00,23.55,23.57,23.55,23.56,18800.0,12.9125,12.9235,12.9125,12.918,18800.0
2006-01-12 11:30:00,23.56,23.58,23.56,23.56,19200.0,12.918,12.929,12.918,12.918,19200.0
2006-01-12 11:35:00,23.57,23.57,23.53,23.55,19600.0,12.9235,12.9235,12.9016,12.9125,19600.0
2006-01-12 11:40:00,23.55,23.58,23.53,23.57,13400.0,12.9125,12.929,12.9016,12.9235,13400.0
2006-01-12 11:45:00,23.56,23.57,23.53,23.57,15200.0,12.918,12.9235,12.9016,12.9235,15200.0
2006-01-12 11:50:00,23.57,23.57,23.54,23.56,14200.0,12.9235,12.9235,12.9071,12.918,14200.0
2006-01-12 11:55:00,23.56,23.57,23.54,23.55,13400.0,12.918,12.9235,12.9071,12.9125,13400.0
2006-01-12 12:00:00,23.55,23.57,23.55,23.56,10000.0,12.9125,12.9235,12.9125,12.918,10000.0
2006-01-12 12:05:00,23.57,23.57,23.56,23.56,17600.0,12.9235,12.9235,12.918,12.918,17600.0
2006-01-12 12:10:00,23.57,23.59,23.56,23.59,8400.0,12.9235,12.9345,12.918,12.9345,8400.0
2006-01-12 12:15:00,23.58,23.6,23.57,23.57,23800.0,12.929,12.94,12.9235,12.9235,23800.0
2006-01-12 12:20:00,23.57,23.58,23.57,23.57,7000.0,12.9235,12.929,12.9235,12.9235,7000.0
2006-01-12 12:25:00,23.58,23.58,23.54,23.54,13000.0,12.929,12.929,12.9071,12.9071,13000.0
2006-01-12 12:30:00,23.55,23.56,23.55,23.56,4200.0,12.9125,12.918,12.9125,12.918,4200.0
2006-01-12 12:35:00,23.55,23.56,23.55,23.56,11800.0,12.9125,12.918,12.9125,12.918,11800.0
2006-01-12 12:40:00,23.56,23.6,23.56,23.58,8600.0,12.918,12.94,12.918,12.929,8600.0
2006-01-12 12:45:00,23.59,23.59,23.57,23.57,15800.0,12.9345,12.9345,12.9235,12.9235,15800.0
2006-01-12 12:50:00,23.57,23.58,23.57,23.58,6600.0,12.9235,12.929,12.9235,12.929,6600.0
2006-01-12 12:55:00,23.59,23.59,23.55,23.58,18000.0,12.9345,12.9345,12.9125,12.929,18000.0
2006-01-12 13:00:00,23.57,23.59,23.57,23.58,6200.0,12.9235,12.9345,12.9235,12.929,6200.0
2006-01-12 13:05:00,23.58,23.58,23.56,23.58,12000.0,12.929,12.929,12.918,12.929,12000.0
2006-01-12 13:10:00,23.58,23.62,23.58,23.6,37000.0,12.929,12.9509,12.929,12.94,37000.0
2006-01-12 13:15:00,23.61,23.61,23.58,23.6,10600.0,12.9454,12.9454,12.929,12.94,10600.0
2006-01-12 13:20:00,23.6,23.61,23.59,23.59,7600.0,12.94,12.9454,12.9345,12.9345,7600.0
2006-01-12 13:25:00,23.59,23.59,23.57,23.59,7800.0,12.9345,12.9345,12.9235,12.9345,7800.0
2006-01-12 13:30:00,23.6,23.6,23.59,23.6,4800.0,12.94,12.94,12.9345,12.94,4800.0
2006-01-12 13:35:00,23.6,23.61,23.6,23.61,12000.0,12.94,12.9454,12.94,12.9454,12000.0
2006-01-12 13:40:00,23.61,23.61,23.59,23.59,9000.0,12.9454,12.9454,12.9345,12.9345,9000.0
2006-01-12 13:45:00,23.59,23.62,23.59,23.61,13800.0,12.9345,12.9509,12.9345,12.9454,13800.0
2006-01-12 13:50:00,23.61,23.63,23.61,23.62,14200.0,12.9454,12.9564,12.9454,12.9509,14200.0
2006-01-12 13:55:00,23.62,23.62,23.56,23.59,16400.0,12.9509,12.9509,12.918,12.9345,16400.0
2006-01-12 14:00:00,23.59,23.59,23.55,23.56,16800.0,12.9345,12.9345,12.9125,12.918,16800.0
2006-01-12 14:05:00,23.57,23.58,23.55,23.58,13200.0,12.9235,12.929,12.9125,12.929,13200.0
2006-01-12 14:10:00,23.58,23.58,23.57,23.58,11800.0,12.929,12.929,12.9235,12.929,11800.0
2006-01-12 14:15:00,23.57,23.6,23.57,23.58,20600.0,12.9235,12.94,12.9235,12.929,20600.0
2006-01-12 14:20:00,23.57,23.58,23.55,23.57,10000.0,12.9235,12.929,12.9125,12.9235,10000.0
2006-01-12 14:25:00,23.57,23.57,23.56,23.56,3200.0,12.9235,12.9235,12.918,12.918,3200.0
2006-01-12 14:30:00,23.56,23.57,23.55,23.57,18200.0,12.918,12.9235,12.9125,12.9235,18200.0
2006-01-12 14:35:00,23.57,23.58,23.54,23.55,23600.0,12.9235,12.929,12.9071,12.9125,23600.0
2006-01-12 14:40:00,23.55,23.55,23.49,23.49,45600.0,12.9125,12.9125,12.8796,12.8796,45600.0
2006-01-12 14:45:00,23.49,23.5,23.46,23.5,15600.0,12.8796,12.8851,12.8632,12.8851,15600.0
2006-01-12 14:50:00,23.49,23.5,23.49,23.5,15400.0,12.8796,12.8851,12.8796,12.8851,15400.0
2006-01-12 14:55:00,23.5,23.5,23.47,23.49,15600.0,12.8851,12.8851,12.8687,12.8796,15600.0
2006-01-12 15:00:00,23.5,23.5,23.49,23.49,9800.0,12.8851,12.8851,12.8796,12.8796,9800.0
2006-01-12 15:05:00,23.5,23.5,23.49,23.49,6200.0,12.8851,12.8851,12.8796,12.8796,6200.0
2006-01-12 15:10:00,23.49,23.49,23.48,23.48,14600.0,12.8796,12.8796,12.8742,12.8742,14600.0
2006-01-12 15:15:00,23.48,23.48,23.47,23.48,12400.0,12.8742,12.8742,12.8687,12.8742,12400.0
2006-01-12 15:20:00,23.48,23.48,23.46,23.47,25600.0,12.8742,12.8742,12.8632,12.8687,25600.0
2006-01-12 15:25:00,23.47,23.47,23.45,23.45,21400.0,12.8687,12.8687,12.8577,12.8577,21400.0
2006-01-12 15:30:00,23.45,23.47,23.45,23.47,19800.0,12.8577,12.8687,12.8577,12.8687,19800.0
2006-01-12 15:35:00,23.47,23.5,23.47,23.49,24000.0,12.8687,12.8851,12.8687,12.8796,24000.0
2006-01-12 15:40:00,23.49,23.49,23.4,23.41,41600.0,12.8796,12.8796,12.8303,12.8358,41600.0
2006-01-12 15:45:00,23.41,23.41,23.38,23.38,62000.0,12.8358,12.8358,12.8193,12.8193,62000.0
2006-01-12 15:50:00,23.38,23.38,23.36,23.37,63000.0,12.8193,12.8193,12.8084,12.8139,63000.0
2006-01-12 15:55:00,23.37,23.37,23.35,23.35,146200.0,12.8139,12.8139,12.8029,12.8029,146200.0
2006-01-13 09:30:00,23.43,23.45,23.31,23.35,53000.0,12.8467,12.8577,12.781,12.8029,53000.0
2006-01-13 09:35:00,23.35,23.45,23.3,23.45,21000.0,12.8029,12.8577,12.7755,12.8577,21000.0
2006-01-13 09:40:00,23.47,23.57,23.47,23.57,36400.0,12.8687,12.9235,12.8687,12.9235,36400.0
2006-01-13 09:45:00,23.55,23.57,23.55,23.55,31600.0,12.9125,12.9235,12.9125,12.9125,31600.0
2006-01-13 09:50:00,23.55,23.6,23.5,23.6,34600.0,12.9125,12.94,12.8851,12.94,34600.0
2006-01-13 09:55:00,23.59,23.59,23.5,23.56,29600.0,12.9345,12.9345,12.8851,12.918,29600.0
2006-01-13 10:00:00,23.56,23.57,23.52,23.57,11000.0,12.918,12.9235,12.8961,12.9235,11000.0
2006-01-13 10:05:00,23.57,23.58,23.54,23.57,9000.0,12.9235,12.929,12.9071,12.9235,9000.0
2006-01-13 10:10:00,23.55,23.55,23.5,23.52,12600.0,12.9125,12.9125,12.8851,12.8961,12600.0
2006-01-13 10:15:00,23.52,23.55,23.52,23.54,24000.0,12.8961,12.9125,12.8961,12.9071,24000.0
2006-01-13 10:20:00,23.54,23.61,23.54,23.61,16200.0,12.9071,12.9454,12.9071,12.9454,16200.0
2006-01-13 10:25:00,23.6,23.61,23.6,23.61,7800.0,12.94,12.9454,12.94,12.9454,7800.0
2006-01-13 10:30:00,23.6,23.61,23.58,23.58,5800.0,12.94,12.9454,12.929,12.929,5800.0
2006-01-13 10:35:00,23.58,23.58,23.55,23.55,6800.0,12.929,12.929,12.9125,12.9125,6800.0
2006-01-13 10:40:00,23.55,23.55,23.5,23.51,10000.0,12.9125,12.9125,12.8851,12.8906,10000.0
2006-01-13 10:45:00,23.5,23.52,23.48,23.5,9800.0,12.8851,12.8961,12.8742,12.8851,9800.0
2006-01-13 10:50:00,23.51,23.53,23.5,23.53,13400.0,12.8906,12.9016,12.8851,12.9016,13400.0
2006-01-13 10:55:00,23.52,23.54,23.5,23.5,24000.0,12.8961,12.9071,12.8851,12.8851,24000.0
2006-01-13 11:00:00,23.49,23.49,23.47,23.48,12400.0,12.8796,12.8796,12.8687,12.8742,12400.0
2006-01-13 11:05:00,23.48,23.5,23.48,23.5,5400.0,12.8742,12.8851,12.8742,12.8851,5400.0
2006-01-13 11:10:00,23.5,23.53,23.5,23.5,14400.0,12.8851,12.9016,12.8851,12.8851,14400.0
2006-01-13 11:15:00,23.5,23.5,23.49,23.5,8200.0,12.8851,12.8851,12.8796,12.8851,8200.0
2006-01-13 11:20:00,23.5,23.52,23.5,23.52,11200.0,12.8851,12.8961,12.8851,12.8961,11200.0
2006-01-13 11:25:00,23.52,23.55,23.52,23.55,6200.0,12.8961,12.9125,12.8961,12.9125,6200.0
2006-01-13 11:30:00,23.54,23.59,23.54,23.58,16400.0,12.9071,12.9345,12.9071,12.929,16400.0
2006-01-13 11:35:00,23.58,23.58,23.54,23.56,12800.0,12.929,12.929,12.9071,12.918,12800.0
2006-01-13 11:40:00,23.57,23.58,23.56,23.58,5400.0,12.9235,12.929,12.918,12.929,5400.0
2006-01-13 11:45:00,23.58,23.58,23.55,23.56,4800.0,12.929,12.929,12.9125,12.918,4800.0
2006-01-13 11:50:00,23.56,23.57,23.55,23.56,9200.0,12.918,12.9235,12.9125,12.918,9200.0
2006-01-13 11:55:00,23.56,23.56,23.53,23.54,12000.0,12.918,12.918,12.9016,12.9071,12000.0
2006-01-13 12:00:00,23.54,23.54,23.53,23.54,5600.0,12.9071,12.9071,12.9016,12.9071,5600.0
2006-01-13 12:05:00,23.54,23.55,23.52,23.52,9400.0,12.9071,12.9125,12.8961,12.8961,9400.0
2006-01-13 12:10:00,23.54,23.56,23.54,23.55,3800.0,12.9071,12.918,12.9071,12.9125,3800.0
2006-01-13 12:15:00,23.56,23.56,23.55,23.55,2400.0,12.918,12.918,12.9125,12.9125,2400.0
2006-01-13 12:20:00,23.55,23.56,23.54,23.55,5400.0,12.9125,12.918,12.9071,12.9125,5400.0
2006-01-13 12:25:00,23.55,23.56,23.55,23.55,3000.0,12.9125,12.918,12.9125,12.9125,3000.0
2006-01-13 12:30:00,23.55,23.55,23.54,23.55,4000.0,12.9125,12.9125,12.9071,12.9125,4000.0
2006-01-13 12:35:00,23.55,23.55,23.54,23.54,7200.0,12.9125,12.9125,12.9071,12.9071,7200.0
2006-01-13 12:40:00,23.54,23.55,23.52,23.52,23400.0,12.9071,12.9125,12.8961,12.8961,23400.0
2006-01-13 12:45:00,23.52,23.52,23.48,23.49,12200.0,12.8961,12.8961,12.8742,12.8796,12200.0
2006-01-13 12:50:00,23.49,23.5,23.49,23.5,5400.0,12.8796,12.8851,12.8796,12.8851,5400.0
2006-01-13 12:55:00,23.51,23.51,23.5,23.5,5600.0,12.8906,12.8906,12.8851,12.8851,5600.0
2006-01-13 13:00:00,23.5,23.52,23.49,23.49,14400.0,12.8851,12.8961,12.8796,12.8796,14400.0
2006-01-13 13:05:00,23.49,23.52,23.48,23.52,7200.0,12.8796,12.8961,12.8742,12.8961,7200.0
2006-01-13 13:10:00,23.52,23.52,23.5,23.5,5200.0,12.8961,12.8961,12.8851,12.8851,5200.0
2006-01-13 13:15:00,23.5,23.52,23.5,23.52,8000.0,12.8851,12.8961,12.8851,12.8961,8000.0
2006-01-13 13:20:00,23.52,23.52,23.49,23.49,3400.0,12.8961,12.8961,12.8796,12.8796,3400.0
2006-01-13 13:25:00,23.5,23.52,23.49,23.52,13800.0,12.8851,12.8961,12.8796,12.8961,13800.0
2006-01-13 13:30:00,23.52,23.52,23.5,23.51,4000.0,12.8961,12.8961,12.8851,12.8906,4000.0
2006-01-13 13:35:00,23.5,23.5,23.49,23.5,17800.0,12.8851,12.8851,12.8796,12.8851,17800.0
2006-01-13 13:40:00,23.49,23.53,23.49,23.52,15600.0,12.8796,12.9016,12.8796,12.8961,15600.0
2006-01-13 13:45:00,23.51,23.51,23.5,23.5,3400.0,12.8906,12.8906,12.8851,12.8851,3400.0
2006-01-13 13:50:00,23.5,23.5,23.49,23.49,4000.0,12.8851,12.8851,12.8796,12.8796,4000.0
2006-01-13 13:55:00,23.5,23.53,23.49,23.53,5600.0,12.8851,12.9016,12.8796,12.9016,5600.0
2006-01-13 14:00:00,23.52,23.52,23.49,23.51,13600.0,12.8961,12.8961,12.8796,12.8906,13600.0
2006-01-13 14:05:00,23.51,23.51,23.5,23.5,7400.0,12.8906,12.8906,12.8851,12.8851,7400.0
2006-01-13 14:10:00,23.5,23.5,23.49,23.5,16200.0,12.8851,12.8851,12.8796,12.8851,16200.0
2006-01-13 14:15:00,23.5,23.51,23.49,23.51,7000.0,12.8851,12.8906,12.8796,12.8906,7000.0
2006-01-13 14:20:00,23.52,23.53,23.5,23.52,13200.0,12.8961,12.9016,12.8851,12.8961,13200.0
2006-01-13 14:25:00,23.53,23.53,23.5,23.5,9800.0,12.9016,12.9016,12.8851,12.8851,9800.0
2006-01-13 14:30:00,23.5,23.53,23.5,23.53,19000.0,12.8851,12.9016,12.8851,12.9016,19000.0
2006-01-13 14:35:00,23.52,23.52,23.52,23.52,8000.0,12.8961,12.8961,12.8961,12.8961,8000.0
2006-01-13 14:40:00,23.52,23.55,23.51,23.51,18800.0,12.8961,12.9125,12.8906,12.8906,18800.0
2006-01-13 14:45:00,23.51,23.55,23.5,23.53,11800.0,12.8906,12.9125,12.8851,12.9016,11800.0
2006-01-13 14:50:00,23.53,23.56,23.53,23.56,7200.0,12.9016,12.918,12.9016,12.918,7200.0
2006-01-13 14:55:00,23.56,23.57,23.54,23.54,14200.0,12.918,12.9235,12.9071,12.9071,14200.0
2006-01-13 15:00:00,23.54,23.55,23.53,23.54,5000.0,12.9071,12.9125,12.9016,12.9071,5000.0
2006-01-13 15:05:00,23.54,23.54,23.53,23.54,6600.0,12.9071,12.9071,12.9016,12.9071,6600.0
2006-01-13 15:10:00,23.53,23.54,23.53,23.53,11200.0,12.9016,12.9071,12.9016,12.9016,11200.0
2006-01-13 15:15:00,23.53,23.54,23.52,23.54,10200.0,12.9016,12.9071,12.8961,12.9071,10200.0
2006-01-13 15:20:00,23.54,23.55,23.53,23.53,14800.0,12.9071,12.9125,12.9016,12.9016,14800.0
2006-01-13 15:25:00,23.53,23.58,23.53,23.57,20400.0,12.9016,12.929,12.9016,12.9235,20400.0
2006-01-13 15:30:00,23.56,23.56,23.53,23.53,12600.0,12.918,12.918,12.9016,12.9016,12600.0
2006-01-13 15:35:00,23.53,23.59,23.53,23.56,26800.0,12.9016,12.9345,12.9016,12.918,26800.0
2006-01-13 15:40:00,23.56,23.57,23.55,23.56,20400.0,12.918,12.9235,12.9125,12.918,20400.0
2006-01-13 15:45:00,23.57,23.58,23.55,23.56,30600.0,12.9235,12.929,12.9125,12.918,30600.0
2006-01-13 15:50:00,23.56,23.63,23.56,23.59,29800.0,12.918,12.9564,12.918,12.9345,29800.0
2006-01-13 15:55:00,23.59,23.6,23.57,23.59,36400.0,12.9345,12.94,12.9235,12.9345,36400.0
2006-01-17 09:30:00,23.61,23.61,23.5,23.53,28000.0,12.9454,12.9454,12.8851,12.9016,28000.0
2006-01-17 09:35:00,23.51,23.63,23.51,23.61,5600.0,12.8906,12.9564,12.8906,12.9454,5600.0
2006-01-17 09:40:00,23.61,23.61,23.56,23.56,18600.0,12.9454,12.9454,12.918,12.918,18600.0
2006-01-17 09:45:00,23.56,23.57,23.54,23.54,11600.0,12.918,12.9235,12.9071,12.9071,11600.0
2006-01-17 09:50:00,23.54,23.55,23.54,23.54,7200.0,12.9071,12.9125,12.9071,12.9071,7200.0
2006-01-17 09:55:00,23.53,23.56,23.53,23.55,2800.0,12.9016,12.918,12.9016,12.9125,2800.0
2006-01-17 10:00:00,23.56,23.63,23.55,23.63,7400.0,12.918,12.9564,12.9125,12.9564,7400.0
2006-01-17 10:05:00,23.63,23.65,23.63,23.63,10400.0,12.9564,12.9674,12.9564,12.9564,10400.0
2006-01-17 10:10:00,23.63,23.63,23.5,23.5,20400.0,12.9564,12.9564,12.8851,12.8851,20400.0
2006-01-17 10:15:00,23.5,23.52,23.45,23.51,22800.0,12.8851,12.8961,12.8577,12.8906,22800.0
2006-01-17 10:20:00,23.52,23.54,23.48,23.48,12800.0,12.8961,12.9071,12.8742,12.8742,12800.0
2006-01-17 10:25:00,23.48,23.49,23.47,23.47,12400.0,12.8742,12.8796,12.8687,12.8687,12400.0
2006-01-17 10:30:00,23.48,23.5,23.48,23.49,6000.0,12.8742,12.8851,12.8742,12.8796,6000.0
2006-01-17 10:35:00,23.49,23.5,23.47,23.49,11200.0,12.8796,12.8851,12.8687,12.8796,11200.0
2006-01-17 10:40:00,23.49,23.52,23.49,23.5,13600.0,12.8796,12.8961,12.8796,12.8851,13600.0
2006-01-17 10:45:00,23.5,23.5,23.5,23.5,21000.0,12.8851,12.8851,12.8851,12.8851,21000.0
2006-01-17 10:50:00,23.5,23.52,23.5,23.51,10400.0,12.8851,12.8961,12.8851,12.8906,10400.0
2006-01-17 10:55:00,23.52,23.54,23.51,23.54,18400.0,12.8961,12.9071,12.8906,12.9071,18400.0
2006-01-17 11:00:00,23.54,23.57,23.54,23.56,7000.0,12.9071,12.9235,12.9071,12.918,7000.0
2006-01-17 11:05:00,23.56,23.59,23.56,23.58,8200.0,12.918,12.9345,12.918,12.929,8200.0
2006-01-17 11:10:00,23.58,23.59,23.57,23.57,8600.0,12.929,12.9345,12.9235,12.9235,8600.0
2006-01-17 11:15:00,23.58,23.63,23.57,23.63,6400.0,12.929,12.9564,12.9235,12.9564,6400.0
2006-01-17 11:20:00,23.63,23.63,23.59,23.6,10800.0,12.9564,12.9564,12.9345,12.94,10800.0
2006-01-17 11:25:00,23.6,23.61,23.6,23.61,4800.0,12.94,12.9454,12.94,12.9454,4800.0
2006-01-17 11:30:00,23.6,23.63,23.6,23.6,8000.0,12.94,12.9564,12.94,12.94,8000.0
2006-01-17 11:35:00,23.61,23.61,23.59,23.6,6400.0,12.9454,12.9454,12.9345,12.94,6400.0
2006-01-17 11:40:00,23.59,23.6,23.59,23.59,4600.0,12.9345,12.94,12.9345,12.9345,4600.0
2006-01-17 11:45:00,23.6,23.6,23.6,23.6,11200.0,12.94,12.94,12.94,12.94,11200.0
2006-01-17 11:50:00,23.6,23.61,23.6,23.61,7600.0,12.94,12.9454,12.94,12.9454,7600.0
2006-01-17 11:55:00,23.6,23.6,23.58,23.58,3400.0,12.94,12.94,12.929,12.929,3400.0
2006-01-17 12:00:00,23.59,23.59,23.57,23.58,7000.0,12.9345,12.9345,12.9235,12.929,7000.0
2006-01-17 12:05:00,23.58,23.6,23.57,23.6,7600.0,12.929,12.94,12.9235,12.94,7600.0
2006-01-17 12:10:00,23.59,23.6,23.59,23.59,8600.0,12.9345,12.94,12.9345,12.9345,8600.0
2006-01-17 12:15:00,23.58,23.6,23.57,23.6,9400.0,12.929,12.94,12.9235,12.94,9400.0
2006-01-17 12:20:00,23.59,23.6,23.55,23.55,15600.0,12.9345,12.94,12.9125,12.9125,15600.0
2006-01-17 12:25:00,23.55,23.56,23.53,23.55,5800.0,12.9125,12.918,12.9016,12.9125,5800.0
2006-01-17 12:30:00,23.55,23.55,23.52,23.54,16200.0,12.9125,12.9125,12.8961,12.9071,16200.0
2006-01-17 12:35:00,23.54,23.54,23.51,23.53,9600.0,12.9071,12.9071,12.8906,12.9016,9600.0
2006-01-17 12:40:00,23.53,23.54,23.52,23.54,7200.0,12.9016,12.9071,12.8961,12.9071,7200.0
2006-01-17 12:45:00,23.54,23.54,23.52,23.53,9400.0,12.9071,12.9071,12.8961,12.9016,9400.0
2006-01-17 12:50:00,23.53,23.56,23.53,23.56,7600.0,12.9016,12.918,12.9016,12.918,7600.0
2006-01-17 12:55:00,23.55,23.56,23.53,23.54,4600.0,12.9125,12.918,12.9016,12.9071,4600.0
2006-01-17 13:00:00,23.54,23.56,23.53,23.56,16000.0,12.9071,12.918,12.9016,12.918,16000.0
2006-01-17 13:05:00,23.56,23.58,23.56,23.57,9000.0,12.918,12.929,12.918,12.9235,9000.0
2006-01-17 13:10:00,23.57,23.57,23.56,23.56,8600.0,12.9235,12.9235,12.918,12.918,8600.0
2006-01-17 13:15:00,23.56,23.56,23.54,23.54,11800.0,12.918,12.918,12.9071,12.9071,11800.0
2006-01-17 13:20:00,23.55,23.59,23.55,23.59,4600.0,12.9125,12.9345,12.9125,12.9345,4600.0
2006-01-17 13:25:00,23.57,23.65,23.57,23.61,38200.0,12.9235,12.9674,12.9235,12.9454,38200.0
2006-01-17 13:30:00,23.62,23.63,23.6,23.6,8400.0,12.9509,12.9564,12.94,12.94,8400.0
2006-01-17 13:35:00,23.6,23.63,23.6,23.63,7800.0,12.94,12.9564,12.94,12.9564,7800.0
2006-01-17 13:40:00,23.62,23.64,23.62,23.63,5400.0,12.9509,12.9619,12.9509,12.9564,5400.0
2006-01-17 13:45:00,23.63,23.63,23.59,23.59,5400.0,12.9564,12.9564,12.9345,12.9345,5400.0
2006-01-17 13:50:00,23.6,23.63,23.6,23.63,3800.0,12.94,12.9564,12.94,12.9564,3800.0
2006-01-17 13:55:00,23.64,23.67,23.63,23.64,21200.0,12.9619,12.9783,12.9564,12.9619,21200.0
2006-01-17 14:00:00,23.65,23.71,23.62,23.65,28200.0,12.9674,13.0003,12.9509,12.9674,28200.0
2006-01-17 14:05:00,23.65,23.68,23.65,23.68,3800.0,12.9674,12.9838,12.9674,12.9838,3800.0
2006-01-17 14:10:00,23.68,23.73,23.68,23.73,8000.0,12.9838,13.0112,12.9838,13.0112,8000.0
2006-01-17 14:15:00,23.73,23.74,23.7,23.7,7200.0,13.0112,13.0167,12.9948,12.9948,7200.0
2006-01-17 14:20:00,23.7,23.7,23.68,23.68,6600.0,12.9948,12.9948,12.9838,12.9838,6600.0
2006-01-17 14:25:00,23.68,23.69,23.66,23.66,6200.0,12.9838,12.9893,12.9729,12.9729,6200.0
2006-01-17 14:30:00,23.66,23.68,23.66,23.67,3800.0,12.9729,12.9838,12.9729,12.9783,3800.0
2006-01-17 14:35:00,23.67,23.67,23.66,23.66,8400.0,12.9783,12.9783,12.9729,12.9729,8400.0
2006-01-17 14:40:00,23.65,23.65,23.59,23.61,19600.0,12.9674,12.9674,12.9345,12.9454,19600.0
2006-01-17 14:45:00,23.61,23.66,23.61,23.65,8000.0,12.9454,12.9729,12.9454,12.9674,8000.0
2006-01-17 14:50:00,23.66,23.68,23.66,23.68,2800.0,12.9729,12.9838,12.9729,12.9838,2800.0
2006-01-17 14:55:00,23.68,23.75,23.68,23.73,19800.0,12.9838,13.0222,12.9838,13.0112,19800.0
2006-01-17 15:00:00,23.74,23.75,23.73,23.74,23600.0,13.0167,13.0222,13.0112,13.0167,23600.0
2006-01-17 15:05:00,23.73,23.75,23.73,23.75,7800.0,13.0112,13.0222,13.0112,13.0222,7800.0
2006-01-17 15:10:00,23.75,23.75,23.73,23.73,6800.0,13.0222,13.0222,13.0112,13.0112,6800.0
2006-01-17 15:15:00,23.72,23.74,23.71,23.73,10600.0,13.0058,13.0167,13.0003,13.0112,10600.0
2006-01-17 15:20:00,23.74,23.78,23.73,23.77,13600.0,13.0167,13.0387,13.0112,13.0332,13600.0
2006-01-17 15:25:00,23.77,23.8,23.76,23.79,19400.0,13.0332,13.0496,13.0277,13.0441,19400.0
2006-01-17 15:30:00,23.79,23.81,23.79,23.79,14000.0,13.0441,13.0551,13.0441,13.0441,14000.0
2006-01-17 15:35:00,23.79,23.79,23.77,23.78,21200.0,13.0441,13.0441,13.0332,13.0387,21200.0
2006-01-17 15:40:00,23.78,23.8,23.77,23.78,20800.0,13.0387,13.0496,13.0332,13.0387,20800.0
2006-01-17 15:45:00,23.78,23.78,23.77,23.77,16600.0,13.0387,13.0387,13.0332,13.0332,16600.0
2006-01-17 15:50:00,23.77,23.82,23.77,23.82,48400.0,13.0332,13.0606,13.0332,13.0606,48400.0
2006-01-17 15:55:00,23.81,23.82,23.77,23.78,32400.0,13.0551,13.0606,13.0332,13.0387,32400.0
2006-01-18 09:30:00,23.91,23.93,23.85,23.91,58200.0,13.1099,13.1209,13.077,13.1099,58200.0
2006-01-18 09:35:00,23.91,23.95,23.75,23.83,23000.0,13.1099,13.1319,13.0222,13.0661,23000.0
2006-01-18 09:40:00,23.83,23.89,23.78,23.85,31200.0,13.0661,13.099,13.0387,13.077,31200.0
2006-01-18 09:45:00,23.85,23.86,23.81,23.81,12800.0,13.077,13.0825,13.0551,13.0551,12800.0
2006-01-18 09:50:00,23.81,23.85,23.81,23.85,20000.0,13.0551,13.077,13.0551,13.077,20000.0
2006-01-18 09:55:00,23.83,23.83,23.81,23.83,20600.0,13.0661,13.0661,13.0551,13.0661,20600.0
2006-01-18 10:00:00,23.83,23.91,23.82,23.91,44800.0,13.0661,13.1099,13.0606,13.1099,44800.0
2006-01-18 10:05:00,23.91,23.91,23.88,23.88,14400.0,13.1099,13.1099,13.0935,13.0935,14400.0
2006-01-18 10:10:00,23.86,23.87,23.83,23.87,16400.0,13.0825,13.088,13.0661,13.088,16400.0
2006-01-18 10:15:00,23.87,23.9,23.87,23.9,13000.0,13.088,13.1045,13.088,13.1045,13000.0
2006-01-18 10:20:00,23.9,23.91,23.87,23.87,21800.0,13.1045,13.1099,13.088,13.088,21800.0
2006-01-18 10:25:00,23.86,23.88,23.86,23.88,10200.0,13.0825,13.0935,13.0825,13.0935,10200.0
2006-01-18 10:30:00,23.89,23.9,23.86,23.87,11200.0,13.099,13.1045,13.0825,13.088,11200.0
2006-01-18 10:35:00,23.87,23.89,23.85,23.87,20800.0,13.088,13.099,13.077,13.088,20800.0
2006-01-18 10:40:00,23.87,23.9,23.87,23.88,16600.0,13.088,13.1045,13.088,13.0935,16600.0
2006-01-18 10:45:00,23.88,23.89,23.86,23.88,23800.0,13.0935,13.099,13.0825,13.0935,23800.0
2006-01-18 10:50:00,23.88,23.91,23.87,23.91,20600.0,13.0935,13.1099,13.088,13.1099,20600.0
2006-01-18 10:55:00,23.9,23.9,23.86,23.89,35200.0,13.1045,13.1045,13.0825,13.099,35200.0
2006-01-18 11:00:00,23.89,23.91,23.89,23.9,22400.0,13.099,13.1099,13.099,13.1045,22400.0
2006-01-18 11:05:00,23.9,23.93,23.89,23.9,28800.0,13.1045,13.1209,13.099,13.1045,28800.0
2006-01-18 11:10:00,23.9,23.92,23.9,23.91,15200.0,13.1045,13.1154,13.1045,13.1099,15200.0
2006-01-18 11:15:00,23.9,23.9,23.86,23.88,14800.0,13.1045,13.1045,13.0825,13.0935,14800.0
2006-01-18 11:20:00,23.88,23.91,23.86,23.9,10600.0,13.0935,13.1099,13.0825,13.1045,10600.0
2006-01-18 11:25:00,23.89,23.92,23.89,23.92,14000.0,13.099,13.1154,13.099,13.1154,14000.0
2006-01-18 11:30:00,23.92,23.92,23.88,23.88,15000.0,13.1154,13.1154,13.0935,13.0935,15000.0
2006-01-18 11:35:00,23.87,23.9,23.85,23.89,22800.0,13.088,13.1045,13.077,13.099,22800.0
2006-01-18 11:40:00,23.89,23.89,23.87,23.87,3000.0,13.099,13.099,13.088,13.088,3000.0
2006-01-18 11:45:00,23.88,23.89,23.86,23.88,9600.0,13.0935,13.099,13.0825,13.0935,9600.0
2006-01-18 11:50:00,23.88,23.89,23.86,23.87,17200.0,13.0935,13.099,13.0825,13.088,17200.0
2006-01-18 11:55:00,23.87,23.88,23.84,23.86,9000.0,13.088,13.0935,13.0716,13.0825,9000.0
2006-01-18 12:00:00,23.86,23.86,23.85,23.85,16400.0,13.0825,13.0825,13.077,13.077,16400.0
2006-01-18 12:05:00,23.85,23.86,23.84,23.86,21600.0,13.077,13.0825,13.0716,13.0825,21600.0
2006-01-18 12:10:00,23.86,23.86,23.83,23.85,15800.0,13.0825,13.0825,13.0661,13.077,15800.0
2006-01-18 12:15:00,23.85,23.85,23.83,23.83,5000.0,13.077,13.077,13.0661,13.0661,5000.0
2006-01-18 12:20:00,23.84,23.86,23.84,23.85,14200.0,13.0716,13.0825,13.0716,13.077,14200.0
2006-01-18 12:25:00,23.83,23.86,23.82,23.85,17000.0,13.0661,13.0825,13.0606,13.077,17000.0
2006-01-18 12:30:00,23.85,23.85,23.85,23.85,13400.0,13.077,13.077,13.077,13.077,13400.0
2006-01-18 12:35:00,23.84,23.86,23.84,23.86,13000.0,13.0716,13.0825,13.0716,13.0825,13000.0
2006-01-18 12:40:00,23.86,23.87,23.86,23.86,12200.0,13.0825,13.088,13.0825,13.0825,12200.0
2006-01-18 12:45:00,23.86,23.86,23.84,23.84,22600.0,13.0825,13.0825,13.0716,13.0716,22600.0
2006-01-18 12:50:00,23.84,23.86,23.83,23.86,28000.0,13.0716,13.0825,13.0661,13.0825,28000.0
2006-01-18 12:55:00,23.85,23.86,23.85,23.86,6000.0,13.077,13.0825,13.077,13.0825,6000.0
2006-01-18 13:00:00,23.86,23.88,23.85,23.88,16200.0,13.0825,13.0935,13.077,13.0935,16200.0
2006-01-18 13:05:00,23.88,23.89,23.86,23.88,20600.0,13.0935,13.099,13.0825,13.0935,20600.0
2006-01-18 13:10:00,23.88,23.88,23.86,23.88,9800.0,13.0935,13.0935,13.0825,13.0935,9800.0
2006-01-18 13:15:00,23.88,23.9,23.88,23.88,11800.0,13.0935,13.1045,13.0935,13.0935,11800.0
2006-01-18 13:20:00,23.88,23.88,23.85,23.88,28400.0,13.0935,13.0935,13.077,13.0935,28400.0
2006-01-18 13:25:00,23.88,23.88,23.83,23.83,22000.0,13.0935,13.0935,13.0661,13.0661,22000.0
2006-01-18 13:30:00,23.83,23.84,23.8,23.8,10000.0,13.0661,13.0716,13.0496,13.0496,10000.0
2006-01-18 13:35:00,23.8,23.8,23.78,23.78,7400.0,13.0496,13.0496,13.0387,13.0387,7400.0
2006-01-18 13:40:00,23.77,23.8,23.77,23.79,20800.0,13.0332,13.0496,13.0332,13.0441,20800.0
2006-01-18 13:45:00,23.79,23.79,23.77,23.77,6400.0,13.0441,13.0441,13.0332,13.0332,6400.0
2006-01-18 13:50:00,23.77,23.8,23.77,23.79,12600.0,13.0332,13.0496,13.0332,13.0441,12600.0
2006-01-18 13:55:00,23.78,23.78,23.77,23.78,10400.0,13.0387,13.0387,13.0332,13.0387,10400.0
2006-01-18 14:00:00,23.77,23.81,23.77,23.81,23600.0,13.0332,13.0551,13.0332,13.0551,23600.0
2006-01-18 14:05:00,23.81,23.82,23.79,23.79,16200.0,13.0551,13.0606,13.0441,13.0441,16200.0
2006-01-18 14:10:00,23.79,23.79,23.78,23.78,7200.0,13.0441,13.0441,13.0387,13.0387,7200.0
2006-01-18 14:15:00,23.78,23.83,23.78,23.83,22400.0,13.0387,13.0661,13.0387,13.0661,22400.0
2006-01-18 14:20:00,23.82,23.82,23.79,23.79,7800.0,13.0606,13.0606,13.0441,13.0441,7800.0
2006-01-18 14:25:00,23.8,23.82,23.8,23.82,10600.0,13.0496,13.0606,13.0496,13.0606,10600.0
2006-01-18 14:30:00,23.82,23.83,23.82,23.82,27800.0,13.0606,13.0661,13.0606,13.0606,27800.0
2006-01-18 14:35:00,23.82,23.82,23.8,23.82,14600.0,13.0606,13.0606,13.0496,13.0606,14600.0
2006-01-18 14:40:00,23.81,23.83,23.79,23.82,12400.0,13.0551,13.0661,13.0441,13.0606,12400.0
2006-01-18 14:45:00,23.82,23.83,23.81,23.81,13400.0,13.0606,13.0661,13.0551,13.0551,13400.0
2006-01-18 14:50:00,23.82,23.82,23.75,23.78,38000.0,13.0606,13.0606,13.0222,13.0387,38000.0
2006-01-18 14:55:00,23.78,23.79,23.75,23.77,24800.0,13.0387,13.0441,13.0222,13.0332,24800.0
2006-01-18 15:00:00,23.78,23.79,23.77,23.78,12200.0,13.0387,13.0441,13.0332,13.0387,12200.0
2006-01-18 15:05:00,23.77,23.8,23.77,23.8,14200.0,13.0332,13.0496,13.0332,13.0496,14200.0
2006-01-18 15:10:00,23.79,23.8,23.78,23.78,13800.0,13.0441,13.0496,13.0387,13.0387,13800.0
2006-01-18 15:15:00,23.78,23.78,23.74,23.75,18400.0,13.0387,13.0387,13.0167,13.0222,18400.0
2006-01-18 15:20:00,23.75,23.78,23.75,23.75,24400.0,13.0222,13.0387,13.0222,13.0222,24400.0
2006-01-18 15:25:00,23.76,23.81,23.75,23.79,18200.0,13.0277,13.0551,13.0222,13.0441,18200.0
2006-01-18 15:30:00,23.8,23.81,23.78,23.78,12200.0,13.0496,13.0551,13.0387,13.0387,12200.0
2006-01-18 15:35:00,23.78,23.8,23.75,23.78,26400.0,13.0387,13.0496,13.0222,13.0387,26400.0
2006-01-18 15:40:00,23.76,23.79,23.75,23.75,19000.0,13.0277,13.0441,13.0222,13.0222,19000.0
2006-01-18 15:45:00,23.75,23.81,23.74,23.75,34800.0,13.0222,13.0551,13.0167,13.0222,34800.0
2006-01-18 15:50:00,23.75,23.78,23.75,23.76,27200.0,13.0222,13.0387,13.0222,13.0277,27200.0
2006-01-18 15:55:00,23.76,23.77,23.75,23.76,44200.0,13.0277,13.0332,13.0222,13.0277,44200.0
2006-01-19 09:30:00,23.79,23.86,23.72,23.72,41400.0,13.0441,13.0825,13.0058,13.0058,41400.0
2006-01-19 09:35:00,23.72,23.78,23.69,23.73,6600.0,13.0058,13.0387,12.9893,13.0112,6600.0
2006-01-19 09:40:00,23.78,23.91,23.78,23.88,13400.0,13.0387,13.1099,13.0387,13.0935,13400.0
2006-01-19 09:45:00,23.86,23.87,23.8,23.82,21600.0,13.0825,13.088,13.0496,13.0606,21600.0
2006-01-19 09:50:00,23.82,23.92,23.82,23.89,26600.0,13.0606,13.1154,13.0606,13.099,26600.0
2006-01-19 09:55:00,23.88,23.88,23.86,23.86,10600.0,13.0935,13.0935,13.0825,13.0825,10600.0
2006-01-19 10:00:00,23.86,23.9,23.81,23.82,18800.0,13.0825,13.1045,13.0551,13.0606,18800.0
2006-01-19 10:05:00,23.82,23.89,23.82,23.87,10400.0,13.0606,13.099,13.0606,13.088,10400.0
2006-01-19 10:10:00,23.87,23.89,23.86,23.88,11600.0,13.088,13.099,13.0825,13.0935,11600.0
2006-01-19 10:15:00,23.88,23.93,23.88,23.92,16400.0,13.0935,13.1209,13.0935,13.1154,16400.0
2006-01-19 10:20:00,23.93,23.93,23.84,23.84,15000.0,13.1209,13.1209,13.0716,13.0716,15000.0
2006-01-19 10:25:00,23.83,23.87,23.82,23.86,22000.0,13.0661,13.088,13.0606,13.0825,22000.0
2006-01-19 10:30:00,23.85,23.86,23.79,23.79,16800.0,13.077,13.0825,13.0441,13.0441,16800.0
2006-01-19 10:35:00,23.8,23.85,23.8,23.83,17200.0,13.0496,13.077,13.0496,13.0661,17200.0
2006-01-19 10:40:00,23.83,23.83,23.81,23.82,13000.0,13.0661,13.0661,13.0551,13.0606,13000.0
2006-01-19 10:45:00,23.83,23.86,23.82,23.85,16800.0,13.0661,13.0825,13.0606,13.077,16800.0
2006-01-19 10:50:00,23.85,23.89,23.82,23.82,10600.0,13.077,13.099,13.0606,13.0606,10600.0
2006-01-19 10:55:00,23.82,23.83,23.79,23.81,17200.0,13.0606,13.0661,13.0441,13.0551,17200.0
2006-01-19 11:00:00,23.81,23.81,23.79,23.81,14800.0,13.0551,13.0551,13.0441,13.0551,14800.0
2006-01-19 11:05:00,23.79,23.81,23.79,23.79,14400.0,13.0441,13.0551,13.0441,13.0441,14400.0
2006-01-19 11:10:00,23.79,23.8,23.78,23.78,12200.0,13.0441,13.0496,13.0387,13.0387,12200.0
2006-01-19 11:15:00,23.78,23.78,23.74,23.76,16600.0,13.0387,13.0387,13.0167,13.0277,16600.0
2006-01-19 11:20:00,23.75,23.79,23.75,23.78,15200.0,13.0222,13.0441,13.0222,13.0387,15200.0
2006-01-19 11:25:00,23.78,23.82,23.78,23.81,13800.0,13.0387,13.0606,13.0387,13.0551,13800.0
2006-01-19 11:30:00,23.8,23.81,23.77,23.77,10400.0,13.0496,13.0551,13.0332,13.0332,10400.0
2006-01-19 11:35:00,23.77,23.77,23.75,23.75,9000.0,13.0332,13.0332,13.0222,13.0222,9000.0
2006-01-19 11:40:00,23.75,23.75,23.73,23.75,7600.0,13.0222,13.0222,13.0112,13.0222,7600.0
2006-01-19 11:45:00,23.74,23.78,23.74,23.78,12600.0,13.0167,13.0387,13.0167,13.0387,12600.0
2006-01-19 11:50:00,23.79,23.79,23.77,23.78,7400.0,13.0441,13.0441,13.0332,13.0387,7400.0
2006-01-19 11:55:00,23.78,23.8,23.78,23.79,5400.0,13.0387,13.0496,13.0387,13.0441,5400.0
2006-01-19 12:00:00,23.79,23.82,23.77,23.82,13400.0,13.0441,13.0606,13.0332,13.0606,13400.0
2006-01-19 12:05:00,23.81,23.81,23.77,23.77,11600.0,13.0551,13.0551,13.0332,13.0332,11600.0
2006-01-19 12:10:00,23.77,23.79,23.77,23.78,14000.0,13.0332,13.0441,13.0332,13.0387,14000.0
2006-01-19 12:15:00,23.78,23.8,23.78,23.79,8000.0,13.0387,13.0496,13.0387,13.0441,8000.0
2006-01-19 12:20:00,23.8,23.8,23.75,23.75,11800.0,13.0496,13.0496,13.0222,13.0222,11800.0
2006-01-19 12:25:00,23.74,23.78,23.74,23.78,17400.0,13.0167,13.0387,13.0167,13.0387,17400.0
2006-01-19 12:30:00,23.78,23.78,23.75,23.75,10400.0,13.0387,13.0387,13.0222,13.0222,10400.0
2006-01-19 12:35:00,23.75,23.75,23.75,23.75,4400.0,13.0222,13.0222,13.0222,13.0222,4400.0
2006-01-19 12:40:00,23.75,23.75,23.75,23.75,7000.0,13.0222,13.0222,13.0222,13.0222,7000.0
2006-01-19 12:45:00,23.75,23.75,23.74,23.74,9400.0,13.0222,13.0222,13.0167,13.0167,9400.0
2006-01-19 12:50:00,23.75,23.76,23.74,23.76,13400.0,13.0222,13.0277,13.0167,13.0277,13400.0
2006-01-19 12:55:00,23.76,23.77,23.75,23.77,6200.0,13.0277,13.0332,13.0222,13.0332,6200.0
2006-01-19 13:00:00,23.77,23.82,23.77,23.81,13400.0,13.0332,13.0606,13.0332,13.0551,13400.0
2006-01-19 13:05:00,23.8,23.83,23.8,23.8,13800.0,13.0496,13.0661,13.0496,13.0496,13800.0
2006-01-19 13:10:00,23.8,23.81,23.8,23.8,7000.0,13.0496,13.0551,13.0496,13.0496,7000.0
2006-01-19 13:15:00,23.8,23.83,23.8,23.82,10200.0,13.0496,13.0661,13.0496,13.0606,10200.0
2006-01-19 13:20:00,23.82,23.82,23.81,23.82,5200.0,13.0606,13.0606,13.0551,13.0606,5200.0
2006-01-19 13:25:00,23.82,23.82,23.82,23.82,7000.0,13.0606,13.0606,13.0606,13.0606,7000.0
2006-01-19 13:30:00,23.82,23.84,23.82,23.84,11400.0,13.0606,13.0716,13.0606,13.0716,11400.0
2006-01-19 13:35:00,23.83,23.83,23.82,23.83,4600.0,13.0661,13.0661,13.0606,13.0661,4600.0
2006-01-19 13:40:00,23.84,23.86,23.84,23.85,12600.0,13.0716,13.0825,13.0716,13.077,12600.0
2006-01-19 13:45:00,23.84,23.88,23.84,23.88,10400.0,13.0716,13.0935,13.0716,13.0935,10400.0
2006-01-19 13:50:00,23.88,23.89,23.88,23.89,7400.0,13.0935,13.099,13.0935,13.099,7400.0
2006-01-19 13:55:00,23.89,23.9,23.89,23.89,5600.0,13.099,13.1045,13.099,13.099,5600.0
2006-01-19 14:00:00,23.89,23.91,23.89,23.9,14800.0,13.099,13.1099,13.099,13.1045,14800.0
2006-01-19 14:05:00,23.89,23.91,23.88,23.91,10600.0,13.099,13.1099,13.0935,13.1099,10600.0
2006-01-19 14:10:00,23.9,23.91,23.89,23.89,6800.0,13.1045,13.1099,13.099,13.099,6800.0
2006-01-19 14:15:00,23.89,23.89,23.85,23.85,9400.0,13.099,13.099,13.077,13.077,9400.0
2006-01-19 14:20:00,23.85,23.86,23.85,23.86,10800.0,13.077,13.0825,13.077,13.0825,10800.0
2006-01-19 14:25:00,23.86,23.87,23.86,23.86,12200.0,13.0825,13.088,13.0825,13.0825,12200.0
2006-01-19 14:30:00,23.86,23.86,23.84,23.84,11600.0,13.0825,13.0825,13.0716,13.0716,11600.0
2006-01-19 14:35:00,23.85,23.86,23.85,23.86,9800.0,13.077,13.0825,13.077,13.0825,9800.0
2006-01-19 14:40:00,23.86,23.86,23.83,23.84,18000.0,13.0825,13.0825,13.0661,13.0716,18000.0
2006-01-19 14:45:00,23.83,23.84,23.82,23.82,11000.0,13.0661,13.0716,13.0606,13.0606,11000.0
2006-01-19 14:50:00,23.82,23.85,23.82,23.85,15200.0,13.0606,13.077,13.0606,13.077,15200.0
2006-01-19 14:55:00,23.85,23.88,23.85,23.86,13400.0,13.077,13.0935,13.077,13.0825,13400.0
2006-01-19 15:00:00,23.87,23.87,23.8,23.8,16600.0,13.088,13.088,13.0496,13.0496,16600.0
2006-01-19 15:05:00,23.8,23.81,23.75,23.78,17200.0,13.0496,13.0551,13.0222,13.0387,17200.0
2006-01-19 15:10:00,23.77,23.8,23.75,23.8,17600.0,13.0332,13.0496,13.0222,13.0496,17600.0
2006-01-19 15:15:00,23.81,23.82,23.8,23.81,21200.0,13.0551,13.0606,13.0496,13.0551,21200.0
2006-01-19 15:20:00,23.82,23.83,23.8,23.83,11400.0,13.0606,13.0661,13.0496,13.0661,11400.0
2006-01-19 15:25:00,23.83,23.86,23.83,23.85,30000.0,13.0661,13.0825,13.0661,13.077,30000.0
2006-01-19 15:30:00,23.85,23.85,23.84,23.85,30200.0,13.077,13.077,13.0716,13.077,30200.0
2006-01-19 15:35:00,23.85,23.86,23.84,23.84,33000.0,13.077,13.0825,13.0716,13.0716,33000.0
2006-01-19 15:40:00,23.85,23.86,23.84,23.86,39000.0,13.077,13.0825,13.0716,13.0825,39000.0
2006-01-19 15:45:00,23.86,23.86,23.85,23.86,28800.0,13.0825,13.0825,13.077,13.0825,28800.0
2006-01-19 15:50:00,23.86,23.89,23.86,23.87,32400.0,13.0825,13.099,13.0825,13.088,32400.0
2006-01-19 15:55:00,23.87,23.87,23.85,23.85,49000.0,13.088,13.088,13.077,13.077,49000.0
2006-01-20 09:30:00,23.88,23.88,23.84,23.88,99200.0,13.0935,13.0935,13.0716,13.0935,99200.0
2006-01-20 09:35:00,23.88,23.95,23.85,23.92,18400.0,13.0935,13.1319,13.077,13.1154,18400.0
2006-01-20 09:40:00,23.91,24.0,23.89,23.96,14400.0,13.1099,13.1593,13.099,13.1373,14400.0
2006-01-20 09:45:00,23.94,24.0,23.94,23.98,21000.0,13.1264,13.1593,13.1264,13.1483,21000.0
2006-01-20 09:50:00,23.98,24.03,23.98,24.02,20400.0,13.1483,13.1757,13.1483,13.1702,20400.0
2006-01-20 09:55:00,24.0,24.02,23.96,23.96,22800.0,13.1593,13.1702,13.1373,13.1373,22800.0
2006-01-20 10:00:00,23.97,24.08,23.97,24.07,21800.0,13.1428,13.2031,13.1428,13.1977,21800.0
2006-01-20 10:05:00,24.07,24.08,24.05,24.07,21800.0,13.1977,13.2031,13.1867,13.1977,21800.0
2006-01-20 10:10:00,24.07,24.09,24.07,24.09,10400.0,13.1977,13.2086,13.1977,13.2086,10400.0
2006-01-20 10:15:00,24.08,24.1,24.05,24.07,36400.0,13.2031,13.2141,13.1867,13.1977,36400.0
2006-01-20 10:20:00,24.08,24.08,24.05,24.05,19400.0,13.2031,13.2031,13.1867,13.1867,19400.0
2006-01-20 10:25:00,24.05,24.05,24.02,24.05,26400.0,13.1867,13.1867,13.1702,13.1867,26400.0
2006-01-20 10:30:00,24.05,24.05,24.02,24.03,14200.0,13.1867,13.1867,13.1702,13.1757,14200.0
2006-01-20 10:35:00,24.03,24.05,24.03,24.03,10000.0,13.1757,13.1867,13.1757,13.1757,10000.0
2006-01-20 10:40:00,24.03,24.03,23.98,23.98,17800.0,13.1757,13.1757,13.1483,13.1483,17800.0
2006-01-20 10:45:00,23.97,23.98,23.95,23.96,27400.0,13.1428,13.1483,13.1319,13.1373,27400.0
2006-01-20 10:50:00,23.95,23.96,23.88,23.93,21600.0,13.1319,13.1373,13.0935,13.1209,21600.0
2006-01-20 10:55:00,23.93,23.95,23.92,23.95,9200.0,13.1209,13.1319,13.1154,13.1319,9200.0
2006-01-20 11:00:00,23.95,23.95,23.85,23.91,21000.0,13.1319,13.1319,13.077,13.1099,21000.0
2006-01-20 11:05:00,23.91,23.92,23.86,23.86,10800.0,13.1099,13.1154,13.0825,13.0825,10800.0
2006-01-20 11:10:00,23.86,23.92,23.84,23.91,13400.0,13.0825,13.1154,13.0716,13.1099,13400.0
2006-01-20 11:15:00,23.9,23.9,23.86,23.86,6000.0,13.1045,13.1045,13.0825,13.0825,6000.0
2006-01-20 11:20:00,23.85,23.85,23.81,23.83,17800.0,13.077,13.077,13.0551,13.0661,17800.0
2006-01-20 11:25:00,23.83,23.88,23.82,23.86,12200.0,13.0661,13.0935,13.0606,13.0825,12200.0
2006-01-20 11:30:00,23.84,23.84,23.81,23.82,14400.0,13.0716,13.0716,13.0551,13.0606,14400.0
2006-01-20 11:35:00,23.82,23.83,23.82,23.83,18600.0,13.0606,13.0661,13.0606,13.0661,18600.0
2006-01-20 11:40:00,23.83,23.84,23.82,23.84,14600.0,13.0661,13.0716,13.0606,13.0716,14600.0
2006-01-20 11:45:00,23.84,23.85,23.82,23.82,15400.0,13.0716,13.077,13.0606,13.0606,15400.0
2006-01-20 11:50:00,23.82,23.82,23.79,23.82,31800.0,13.0606,13.0606,13.0441,13.0606,31800.0
2006-01-20 11:55:00,23.82,23.83,23.79,23.83,27800.0,13.0606,13.0661,13.0441,13.0661,27800.0
2006-01-20 12:00:00,23.83,23.86,23.83,23.83,18400.0,13.0661,13.0825,13.0661,13.0661,18400.0
2006-01-20 12:05:00,23.83,23.83,23.82,23.82,9000.0,13.0661,13.0661,13.0606,13.0606,9000.0
2006-01-20 12:10:00,23.82,23.85,23.8,23.8,10800.0,13.0606,13.077,13.0496,13.0496,10800.0
2006-01-20 12:15:00,23.81,23.84,23.8,23.8,13200.0,13.0551,13.0716,13.0496,13.0496,13200.0
2006-01-20 12:20:00,23.81,23.86,23.81,23.86,15600.0,13.0551,13.0825,13.0551,13.0825,15600.0
2006-01-20 12:25:00,23.87,23.88,23.85,23.86,12600.0,13.088,13.0935,13.077,13.0825,12600.0
2006-01-20 12:30:00,23.85,23.86,23.84,23.85,6400.0,13.077,13.0825,13.0716,13.077,6400.0
2006-01-20 12:35:00,23.85,23.85,23.84,23.84,6800.0,13.077,13.077,13.0716,13.0716,6800.0
2006-01-20 12:40:00,23.84,23.85,23.84,23.84,44800.0,13.0716,13.077,13.0716,13.0716,44800.0
2006-01-20 12:45:00,23.84,23.92,23.82,23.92,18000.0,13.0716,13.1154,13.0606,13.1154,18000.0
2006-01-20 12:50:00,23.92,23.92,23.89,23.89,9400.0,13.1154,13.1154,13.099,13.099,9400.0
2006-01-20 12:55:00,23.88,23.89,23.86,23.89,19800.0,13.0935,13.099,13.0825,13.099,19800.0
2006-01-20 13:00:00,23.89,23.89,23.85,23.86,23200.0,13.099,13.099,13.077,13.0825,23200.0
2006-01-20 13:05:00,23.86,23.93,23.85,23.92,37400.0,13.0825,13.1209,13.077,13.1154,37400.0
2006-01-20 13:10:00,23.92,23.93,23.91,23.92,14000.0,13.1154,13.1209,13.1099,13.1154,14000.0
2006-01-20 13:15:00,23.92,23.92,23.9,23.91,30400.0,13.1154,13.1154,13.1045,13.1099,30400.0
2006-01-20 13:20:00,23.91,23.91,23.9,23.9,5000.0,13.1099,13.1099,13.1045,13.1045,5000.0
2006-01-20 13:25:00,23.91,23.94,23.91,23.92,17200.0,13.1099,13.1264,13.1099,13.1154,17200.0
2006-01-20 13:30:00,23.91,23.92,23.89,23.9,30400.0,13.1099,13.1154,13.099,13.1045,30400.0
2006-01-20 13:35:00,23.9,23.92,23.89,23.89,12000.0,13.1045,13.1154,13.099,13.099,12000.0
2006-01-20 13:40:00,23.9,23.91,23.89,23.89,12600.0,13.1045,13.1099,13.099,13.099,12600.0
2006-01-20 13:45:00,23.9,23.9,23.89,23.89,28400.0,13.1045,13.1045,13.099,13.099,28400.0
2006-01-20 13:50:00,23.89,23.94,23.89,23.92,68200.0,13.099,13.1264,13.099,13.1154,68200.0
2006-01-20 13:55:00,23.91,23.93,23.88,23.92,22600.0,13.1099,13.1209,13.0935,13.1154,22600.0
2006-01-20 14:00:00,23.91,23.93,23.89,23.91,39200.0,13.1099,13.1209,13.099,13.1099,39200.0
2006-01-20 14:05:00,23.93,23.94,23.9,23.92,11400.0,13.1209,13.1264,13.1045,13.1154,11400.0
2006-01-20 14:10:00,23.92,23.93,23.89,23.9,20600.0,13.1154,13.1209,13.099,13.1045,20600.0
2006-01-20 14:15:00,23.9,23.93,23.85,23.86,70400.0,13.1045,13.1209,13.077,13.0825,70400.0
2006-01-20 14:20:00,23.86,23.86,23.84,23.85,40000.0,13.0825,13.0825,13.0716,13.077,40000.0
2006-01-20 14:25:00,23.85,23.88,23.84,23.88,42000.0,13.077,13.0935,13.0716,13.0935,42000.0
2006-01-20 14:30:00,23.88,23.89,23.87,23.88,31200.0,13.0935,13.099,13.088,13.0935,31200.0
2006-01-20 14:35:00,23.88,23.88,23.86,23.88,21200.0,13.0935,13.0935,13.0825,13.0935,21200.0
2006-01-20 14:40:00,23.88,23.88,23.86,23.86,35600.0,13.0935,13.0935,13.0825,13.0825,35600.0
2006-01-20 14:45:00,23.85,23.88,23.85,23.88,36400.0,13.077,13.0935,13.077,13.0935,36400.0
2006-01-20 14:50:00,23.88,23.9,23.86,23.87,27600.0,13.0935,13.1045,13.0825,13.088,27600.0
2006-01-20 14:55:00,23.87,23.9,23.86,23.88,102400.0,13.088,13.1045,13.0825,13.0935,102400.0
2006-01-20 15:00:00,23.88,23.89,23.88,23.88,27400.0,13.0935,13.099,13.0935,13.0935,27400.0
2006-01-20 15:05:00,23.88,23.93,23.88,23.93,53800.0,13.0935,13.1209,13.0935,13.1209,53800.0
2006-01-20 15:10:00,23.93,23.93,23.9,23.9,53600.0,13.1209,13.1209,13.1045,13.1045,53600.0
2006-01-20 15:15:00,23.89,23.93,23.88,23.93,126000.0,13.099,13.1209,13.0935,13.1209,126000.0
2006-01-20 15:20:00,23.91,23.92,23.88,23.89,55000.0,13.1099,13.1154,13.0935,13.099,55000.0
2006-01-20 15:25:00,23.89,23.92,23.89,23.92,22600.0,13.099,13.1154,13.099,13.1154,22600.0
2006-01-20 15:30:00,23.91,23.93,23.88,23.9,43400.0,13.1099,13.1209,13.0935,13.1045,43400.0
2006-01-20 15:35:00,23.9,23.92,23.9,23.92,82200.0,13.1045,13.1154,13.1045,13.1154,82200.0
2006-01-20 15:40:00,23.92,23.92,23.91,23.91,132400.0,13.1154,13.1154,13.1099,13.1099,132400.0
2006-01-20 15:45:00,23.91,23.91,23.9,23.9,66000.0,13.1099,13.1099,13.1045,13.1045,66000.0
2006-01-20 15:50:00,23.9,23.92,23.89,23.9,57400.0,13.1045,13.1154,13.099,13.1045,57400.0
2006-01-20 15:55:00,23.9,23.9,23.87,23.87,42200.0,13.1045,13.1045,13.088,13.088,42200.0
2006-01-23 09:30:00,23.83,23.93,23.83,23.86,31400.0,13.0661,13.1209,13.0661,13.0825,31400.0
2006-01-23 09:35:00,23.88,23.95,23.85,23.95,9200.0,13.0935,13.1319,13.077,13.1319,9200.0
2006-01-23 09:40:00,23.94,23.94,23.78,23.79,18400.0,13.1264,13.1264,13.0387,13.0441,18400.0
2006-01-23 09:45:00,23.78,23.9,23.76,23.88,23000.0,13.0387,13.1045,13.0277,13.0935,23000.0
2006-01-23 09:50:00,23.88,23.88,23.85,23.86,25200.0,13.0935,13.0935,13.077,13.0825,25200.0
2006-01-23 09:55:00,23.86,23.9,23.86,23.88,15000.0,13.0825,13.1045,13.0825,13.0935,15000.0
2006-01-23 10:00:00,23.88,23.91,23.87,23.9,13600.0,13.0935,13.1099,13.088,13.1045,13600.0
2006-01-23 10:05:00,23.91,23.95,23.9,23.94,7400.0,13.1099,13.1319,13.1045,13.1264,7400.0
2006-01-23 10:10:00,23.94,23.94,23.9,23.9,8000.0,13.1264,13.1264,13.1045,13.1045,8000.0
2006-01-23 10:15:00,23.89,23.9,23.86,23.86,3800.0,13.099,13.1045,13.0825,13.0825,3800.0
2006-01-23 10:20:00,23.86,23.93,23.86,23.93,17000.0,13.0825,13.1209,13.0825,13.1209,17000.0
2006-01-23 10:25:00,23.92,23.96,23.92,23.92,28200.0,13.1154,13.1373,13.1154,13.1154,28200.0
2006-01-23 10:30:00,23.92,23.93,23.88,23.88,31200.0,13.1154,13.1209,13.0935,13.0935,31200.0
2006-01-23 10:35:00,23.88,23.88,23.86,23.86,12600.0,13.0935,13.0935,13.0825,13.0825,12600.0
2006-01-23 10:40:00,23.86,23.87,23.84,23.86,23600.0,13.0825,13.088,13.0716,13.0825,23600.0
2006-01-23 10:45:00,23.86,23.86,23.84,23.84,12600.0,13.0825,13.0825,13.0716,13.0716,12600.0
2006-01-23 10:50:00,23.84,23.86,23.83,23.84,10600.0,13.0716,13.0825,13.0661,13.0716,10600.0
2006-01-23 10:55:00,23.85,23.86,23.83,23.83,6600.0,13.077,13.0825,13.0661,13.0661,6600.0
2006-01-23 11:00:00,23.84,23.84,23.83,23.83,8000.0,13.0716,13.0716,13.0661,13.0661,8000.0
2006-01-23 11:05:00,23.83,23.84,23.83,23.84,5800.0,13.0661,13.0716,13.0661,13.0716,5800.0
2006-01-23 11:10:00,23.84,23.86,23.84,23.84,12000.0,13.0716,13.0825,13.0716,13.0716,12000.0
2006-01-23 11:15:00,23.84,23.86,23.84,23.86,6200.0,13.0716,13.0825,13.0716,13.0825,6200.0
2006-01-23 11:20:00,23.86,23.86,23.85,23.86,11800.0,13.0825,13.0825,13.077,13.0825,11800.0
2006-01-23 11:25:00,23.85,23.86,23.84,23.85,7200.0,13.077,13.0825,13.0716,13.077,7200.0
2006-01-23 11:30:00,23.85,23.88,23.84,23.85,22400.0,13.077,13.0935,13.0716,13.077,22400.0
2006-01-23 11:35:00,23.86,23.86,23.84,23.85,8800.0,13.0825,13.0825,13.0716,13.077,8800.0
2006-01-23 11:40:00,23.86,23.87,23.83,23.83,10400.0,13.0825,13.088,13.0661,13.0661,10400.0
2006-01-23 11:45:00,23.83,23.83,23.82,23.82,3800.0,13.0661,13.0661,13.0606,13.0606,3800.0
2006-01-23 11:50:00,23.82,23.86,23.82,23.86,7800.0,13.0606,13.0825,13.0606,13.0825,7800.0
2006-01-23 11:55:00,23.86,23.86,23.84,23.84,5600.0,13.0825,13.0825,13.0716,13.0716,5600.0
2006-01-23 12:00:00,23.84,23.86,23.84,23.86,6600.0,13.0716,13.0825,13.0716,13.0825,6600.0
2006-01-23 12:05:00,23.86,23.86,23.81,23.81,6800.0,13.0825,13.0825,13.0551,13.0551,6800.0
2006-01-23 12:10:00,23.81,23.81,23.79,23.79,6400.0,13.0551,13.0551,13.0441,13.0441,6400.0
2006-01-23 12:15:00,23.79,23.79,23.77,23.77,12600.0,13.0441,13.0441,13.0332,13.0332,12600.0
2006-01-23 12:20:00,23.77,23.78,23.75,23.75,17000.0,13.0332,13.0387,13.0222,13.0222,17000.0
2006-01-23 12:25:00,23.76,23.81,23.75,23.81,13400.0,13.0277,13.0551,13.0222,13.0551,13400.0
2006-01-23 12:30:00,23.82,23.86,23.82,23.86,13600.0,13.0606,13.0825,13.0606,13.0825,13600.0
2006-01-23 12:35:00,23.87,23.87,23.79,23.8,28000.0,13.088,13.088,13.0441,13.0496,28000.0
2006-01-23 12:40:00,23.78,23.78,23.74,23.74,11200.0,13.0387,13.0387,13.0167,13.0167,11200.0
2006-01-23 12:45:00,23.73,23.74,23.73,23.73,10600.0,13.0112,13.0167,13.0112,13.0112,10600.0
2006-01-23 12:50:00,23.72,23.82,23.71,23.82,15800.0,13.0058,13.0606,13.0003,13.0606,15800.0
2006-01-23 12:55:00,23.82,23.82,23.78,23.78,15600.0,13.0606,13.0606,13.0387,13.0387,15600.0
2006-01-23 13:00:00,23.78,23.78,23.77,23.77,11200.0,13.0387,13.0387,13.0332,13.0332,11200.0
2006-01-23 13:05:00,23.77,23.78,23.75,23.76,12000.0,13.0332,13.0387,13.0222,13.0277,12000.0
2006-01-23 13:10:00,23.77,23.77,23.75,23.75,2800.0,13.0332,13.0332,13.0222,13.0222,2800.0
2006-01-23 13:15:00,23.75,23.77,23.75,23.77,7600.0,13.0222,13.0332,13.0222,13.0332,7600.0
2006-01-23 13:20:00,23.77,23.79,23.77,23.77,16800.0,13.0332,13.0441,13.0332,13.0332,16800.0
2006-01-23 13:25:00,23.77,23.8,23.77,23.79,12000.0,13.0332,13.0496,13.0332,13.0441,12000.0
2006-01-23 13:30:00,23.79,23.81,23.79,23.79,8000.0,13.0441,13.0551,13.0441,13.0441,8000.0
2006-01-23 13:35:00,23.78,23.8,23.78,23.79,9800.0,13.0387,13.0496,13.0387,13.0441,9800.0
2006-01-23 13:40:00,23.79,23.79,23.75,23.75,7600.0,13.0441,13.0441,13.0222,13.0222,7600.0
2006-01-23 13:45:00,23.75,23.77,23.74,23.74,21400.0,13.0222,13.0332,13.0167,13.0167,21400.0
2006-01-23 13:50:00,23.74,23.74,23.72,23.73,11200.0,13.0167,13.0167,13.0058,13.0112,11200.0
2006-01-23 13:55:00,23.74,23.74,23.71,23.74,15600.0,13.0167,13.0167,13.0003,13.0167,15600.0
2006-01-23 14:00:00,23.74,23.76,23.73,23.75,13200.0,13.0167,13.0277,13.0112,13.0222,13200.0
2006-01-23 14:05:00,23.75,23.75,23.72,23.72,8800.0,13.0222,13.0222,13.0058,13.0058,8800.0
2006-01-23 14:10:00,23.72,23.72,23.7,23.72,17600.0,13.0058,13.0058,12.9948,13.0058,17600.0
2006-01-23 14:15:00,23.72,23.79,23.71,23.79,25200.0,13.0058,13.0441,13.0003,13.0441,25200.0
2006-01-23 14:20:00,23.79,23.79,23.76,23.77,15400.0,13.0441,13.0441,13.0277,13.0332,15400.0
2006-01-23 14:25:00,23.76,23.76,23.73,23.73,12400.0,13.0277,13.0277,13.0112,13.0112,12400.0
2006-01-23 14:30:00,23.73,23.77,23.73,23.75,13800.0,13.0112,13.0332,13.0112,13.0222,13800.0
2006-01-23 14:35:00,23.76,23.76,23.71,23.75,21600.0,13.0277,13.0277,13.0003,13.0222,21600.0
2006-01-23 14:40:00,23.75,23.75,23.75,23.75,4400.0,13.0222,13.0222,13.0222,13.0222,4400.0
2006-01-23 14:45:00,23.75,23.75,23.75,23.75,14800.0,13.0222,13.0222,13.0222,13.0222,14800.0
2006-01-23 14:50:00,23.75,23.75,23.72,23.74,16600.0,13.0222,13.0222,13.0058,13.0167,16600.0
2006-01-23 14:55:00,23.74,23.75,23.72,23.75,28400.0,13.0167,13.0222,13.0058,13.0222,28400.0
2006-01-23 15:00:00,23.75,23.75,23.74,23.75,15200.0,13.0222,13.0222,13.0167,13.0222,15200.0
2006-01-23 15:05:00,23.75,23.77,23.75,23.75,32400.0,13.0222,13.0332,13.0222,13.0222,32400.0
2006-01-23 15:10:00,23.75,23.75,23.72,23.73,12600.0,13.0222,13.0222,13.0058,13.0112,12600.0
2006-01-23 15:15:00,23.73,23.75,23.72,23.75,18800.0,13.0112,13.0222,13.0058,13.0222,18800.0
2006-01-23 15:20:00,23.75,23.79,23.74,23.76,74000.0,13.0222,13.0441,13.0167,13.0277,74000.0
2006-01-23 15:25:00,23.76,23.77,23.75,23.75,12200.0,13.0277,13.0332,13.0222,13.0222,12200.0
2006-01-23 15:30:00,23.75,23.8,23.75,23.8,26200.0,13.0222,13.0496,13.0222,13.0496,26200.0
2006-01-23 15:35:00,23.8,23.8,23.76,23.77,21000.0,13.0496,13.0496,13.0277,13.0332,21000.0
2006-01-23 15:40:00,23.77,23.78,23.76,23.78,18400.0,13.0332,13.0387,13.0277,13.0387,18400.0
2006-01-23 15:45:00,23.78,23.78,23.76,23.77,17600.0,13.0387,13.0387,13.0277,13.0332,17600.0
2006-01-23 15:50:00,23.78,23.79,23.77,23.77,28200.0,13.0387,13.0441,13.0332,13.0332,28200.0
2006-01-23 15:55:00,23.77,23.77,23.73,23.76,31000.0,13.0332,13.0332,13.0112,13.0277,31000.0
2006-01-24 09:30:00,23.78,23.81,23.77,23.79,45800.0,13.0387,13.0551,13.0332,13.0441,45800.0
2006-01-24 09:35:00,23.79,23.79,23.7,23.75,20200.0,13.0441,13.0441,12.9948,13.0222,20200.0
2006-01-24 09:40:00,23.75,23.75,23.71,23.73,18400.0,13.0222,13.0222,13.0003,13.0112,18400.0
2006-01-24 09:45:00,23.73,23.83,23.73,23.82,13000.0,13.0112,13.0661,13.0112,13.0606,13000.0
2006-01-24 09:50:00,23.82,23.87,23.82,23.86,16200.0,13.0606,13.088,13.0606,13.0825,16200.0
2006-01-24 09:55:00,23.87,23.89,23.84,23.84,14400.0,13.088,13.099,13.0716,13.0716,14400.0
2006-01-24 10:00:00,23.84,23.88,23.83,23.84,20400.0,13.0716,13.0935,13.0661,13.0716,20400.0
2006-01-24 10:05:00,23.83,23.83,23.81,23.81,12000.0,13.0661,13.0661,13.0551,13.0551,12000.0
2006-01-24 10:10:00,23.82,23.84,23.81,23.84,22800.0,13.0606,13.0716,13.0551,13.0716,22800.0
2006-01-24 10:15:00,23.84,23.85,23.83,23.83,7200.0,13.0716,13.077,13.0661,13.0661,7200.0
2006-01-24 10:20:00,23.84,23.89,23.84,23.86,14600.0,13.0716,13.099,13.0716,13.0825,14600.0
2006-01-24 10:25:00,23.85,23.87,23.85,23.86,26800.0,13.077,13.088,13.077,13.0825,26800.0
2006-01-24 10:30:00,23.86,23.86,23.83,23.83,9800.0,13.0825,13.0825,13.0661,13.0661,9800.0
2006-01-24 10:35:00,23.83,23.84,23.83,23.84,7800.0,13.0661,13.0716,13.0661,13.0716,7800.0
2006-01-24 10:40:00,23.83,23.84,23.83,23.84,14600.0,13.0661,13.0716,13.0661,13.0716,14600.0
2006-01-24 10:45:00,23.84,23.87,23.84,23.86,6800.0,13.0716,13.088,13.0716,13.0825,6800.0
2006-01-24 10:50:00,23.87,23.87,23.83,23.83,12400.0,13.088,13.088,13.0661,13.0661,12400.0
2006-01-24 10:55:00,23.83,23.83,23.81,23.82,9400.0,13.0661,13.0661,13.0551,13.0606,9400.0
2006-01-24 11:00:00,23.82,23.85,23.82,23.84,16400.0,13.0606,13.077,13.0606,13.0716,16400.0
2006-01-24 11:05:00,23.85,23.85,23.83,23.83,11000.0,13.077,13.077,13.0661,13.0661,11000.0
2006-01-24 11:10:00,23.83,23.83,23.82,23.82,10400.0,13.0661,13.0661,13.0606,13.0606,10400.0
2006-01-24 11:15:00,23.82,23.84,23.81,23.82,18200.0,13.0606,13.0716,13.0551,13.0606,18200.0
2006-01-24 11:20:00,23.82,23.86,23.82,23.85,20000.0,13.0606,13.0825,13.0606,13.077,20000.0
2006-01-24 11:25:00,23.85,23.88,23.84,23.88,14600.0,13.077,13.0935,13.0716,13.0935,14600.0
2006-01-24 11:30:00,23.88,23.88,23.85,23.86,8600.0,13.0935,13.0935,13.077,13.0825,8600.0
2006-01-24 11:35:00,23.86,23.86,23.85,23.86,12800.0,13.0825,13.0825,13.077,13.0825,12800.0
2006-01-24 11:40:00,23.86,23.9,23.86,23.88,20200.0,13.0825,13.1045,13.0825,13.0935,20200.0
2006-01-24 11:45:00,23.89,23.9,23.88,23.9,31400.0,13.099,13.1045,13.0935,13.1045,31400.0
2006-01-24 11:50:00,23.89,23.89,23.88,23.88,6400.0,13.099,13.099,13.0935,13.0935,6400.0
2006-01-24 11:55:00,23.89,23.89,23.88,23.88,4400.0,13.099,13.099,13.0935,13.0935,4400.0
2006-01-24 12:00:00,23.88,23.88,23.86,23.86,24800.0,13.0935,13.0935,13.0825,13.0825,24800.0
2006-01-24 12:05:00,23.87,23.89,23.87,23.89,10200.0,13.088,13.099,13.088,13.099,10200.0
2006-01-24 12:10:00,23.89,23.9,23.89,23.9,6400.0,13.099,13.1045,13.099,13.1045,6400.0
2006-01-24 12:15:00,23.9,23.9,23.84,23.84,19400.0,13.1045,13.1045,13.0716,13.0716,19400.0
2006-01-24 12:20:00,23.84,23.84,23.82,23.84,10200.0,13.0716,13.0716,13.0606,13.0716,10200.0
2006-01-24 12:25:00,23.85,23.85,23.83,23.85,4800.0,13.077,13.077,13.0661,13.077,4800.0
2006-01-24 12:30:00,23.85,23.85,23.83,23.84,8200.0,13.077,13.077,13.0661,13.0716,8200.0
2006-01-24 12:35:00,23.84,23.85,23.84,23.84,7800.0,13.0716,13.077,13.0716,13.0716,7800.0
2006-01-24 12:40:00,23.84,23.85,23.82,23.84,110400.0,13.0716,13.077,13.0606,13.0716,110400.0
2006-01-24 12:45:00,23.84,23.86,23.84,23.86,13800.0,13.0716,13.0825,13.0716,13.0825,13800.0
2006-01-24 12:50:00,23.86,23.89,23.86,23.88,15400.0,13.0825,13.099,13.0825,13.0935,15400.0
2006-01-24 12:55:00,23.89,23.89,23.87,23.88,8000.0,13.099,13.099,13.088,13.0935,8000.0
2006-01-24 13:00:00,23.88,23.89,23.87,23.89,19400.0,13.0935,13.099,13.088,13.099,19400.0
2006-01-24 13:05:00,23.89,23.89,23.85,23.85,12600.0,13.099,13.099,13.077,13.077,12600.0
2006-01-24 13:10:00,23.85,23.88,23.85,23.87,15400.0,13.077,13.0935,13.077,13.088,15400.0
2006-01-24 13:15:00,23.87,23.88,23.86,23.88,20200.0,13.088,13.0935,13.0825,13.0935,20200.0
2006-01-24 13:20:00,23.88,23.89,23.84,23.84,15400.0,13.0935,13.099,13.0716,13.0716,15400.0
2006-01-24 13:25:00,23.84,23.86,23.84,23.86,10400.0,13.0716,13.0825,13.0716,13.0825,10400.0
2006-01-24 13:30:00,23.86,23.9,23.85,23.88,42600.0,13.0825,13.1045,13.077,13.0935,42600.0
2006-01-24 13:35:00,23.89,23.89,23.88,23.88,14600.0,13.099,13.099,13.0935,13.0935,14600.0
2006-01-24 13:40:00,23.88,23.91,23.87,23.91,30800.0,13.0935,13.1099,13.088,13.1099,30800.0
2006-01-24 13:45:00,23.92,23.93,23.89,23.89,15800.0,13.1154,13.1209,13.099,13.099,15800.0
2006-01-24 13:50:00,23.89,23.92,23.88,23.9,22000.0,13.099,13.1154,13.0935,13.1045,22000.0
2006-01-24 13:55:00,23.9,23.95,23.9,23.95,16400.0,13.1045,13.1319,13.1045,13.1319,16400.0
2006-01-24 14:00:00,23.95,23.97,23.95,23.97,17600.0,13.1319,13.1428,13.1319,13.1428,17600.0
2006-01-24 14:05:00,23.97,23.98,23.95,23.98,19000.0,13.1428,13.1483,13.1319,13.1483,19000.0
2006-01-24 14:10:00,23.98,24.01,23.98,23.99,25600.0,13.1483,13.1648,13.1483,13.1538,25600.0
2006-01-24 14:15:00,23.99,24.03,23.99,24.02,23200.0,13.1538,13.1757,13.1538,13.1702,23200.0
2006-01-24 14:20:00,24.02,24.05,23.99,23.99,17800.0,13.1702,13.1867,13.1538,13.1538,17800.0
2006-01-24 14:25:00,24.0,24.0,23.98,24.0,26800.0,13.1593,13.1593,13.1483,13.1593,26800.0
2006-01-24 14:30:00,24.0,24.03,24.0,24.02,24200.0,13.1593,13.1757,13.1593,13.1702,24200.0
2006-01-24 14:35:00,24.02,24.02,24.0,24.02,14800.0,13.1702,13.1702,13.1593,13.1702,14800.0
2006-01-24 14:40:00,24.02,24.05,24.02,24.04,32800.0,13.1702,13.1867,13.1702,13.1812,32800.0
2006-01-24 14:45:00,24.03,24.05,24.02,24.02,8200.0,13.1757,13.1867,13.1702,13.1702,8200.0
2006-01-24 14:50:00,24.02,24.06,24.02,24.05,10400.0,13.1702,13.1922,13.1702,13.1867,10400.0
2006-01-24 14:55:00,24.05,24.06,24.04,24.04,15200.0,13.1867,13.1922,13.1812,13.1812,15200.0
2006-01-24 15:00:00,24.04,24.07,24.04,24.05,14200.0,13.1812,13.1977,13.1812,13.1867,14200.0
2006-01-24 15:05:00,24.06,24.09,24.04,24.05,36400.0,13.1922,13.2086,13.1812,13.1867,36400.0
2006-01-24 15:10:00,24.05,24.07,24.03,24.06,16400.0,13.1867,13.1977,13.1757,13.1922,16400.0
2006-01-24 15:15:00,24.05,24.08,24.04,24.05,22200.0,13.1867,13.2031,13.1812,13.1867,22200.0
2006-01-24 15:20:00,24.06,24.08,24.05,24.08,23600.0,13.1922,13.2031,13.1867,13.2031,23600.0
2006-01-24 15:25:00,24.07,24.08,24.05,24.08,28600.0,13.1977,13.2031,13.1867,13.2031,28600.0
2006-01-24 15:30:00,24.07,24.09,24.07,24.07,67200.0,13.1977,13.2086,13.1977,13.1977,67200.0
2006-01-24 15:35:00,24.07,24.1,24.05,24.1,81200.0,13.1977,13.2141,13.1867,13.2141,81200.0
2006-01-24 15:40:00,24.1,24.1,24.07,24.08,53600.0,13.2141,13.2141,13.1977,13.2031,53600.0
2006-01-24 15:45:00,24.08,24.08,24.06,24.07,45400.0,13.2031,13.2031,13.1922,13.1977,45400.0
2006-01-24 15:50:00,24.07,24.1,24.06,24.06,53000.0,13.1977,13.2141,13.1922,13.1922,53000.0
2006-01-24 15:55:00,24.06,24.07,24.04,24.04,50600.0,13.1922,13.1977,13.1812,13.1812,50600.0
2006-01-25 09:30:00,24.07,24.15,24.07,24.07,42000.0,13.1977,13.2415,13.1977,13.1977,42000.0
2006-01-25 09:35:00,24.05,24.06,24.0,24.06,16000.0,13.1867,13.1922,13.1593,13.1922,16000.0
2006-01-25 09:40:00,24.04,24.15,24.04,24.07,38000.0,13.1812,13.2415,13.1812,13.1977,38000.0
2006-01-25 09:45:00,24.07,24.14,24.07,24.14,10400.0,13.1977,13.236,13.1977,13.236,10400.0
2006-01-25 09:50:00,24.14,24.15,24.1,24.14,17200.0,13.236,13.2415,13.2141,13.236,17200.0
2006-01-25 09:55:00,24.15,24.15,24.13,24.13,17000.0,13.2415,13.2415,13.2306,13.2306,17000.0
2006-01-25 10:00:00,24.13,24.16,24.13,24.16,30000.0,13.2306,13.247,13.2306,13.247,30000.0
2006-01-25 10:05:00,24.15,24.15,24.13,24.13,24200.0,13.2415,13.2415,13.2306,13.2306,24200.0
2006-01-25 10:10:00,24.14,24.15,24.07,24.09,42600.0,13.236,13.2415,13.1977,13.2086,42600.0
2006-01-25 10:15:00,24.08,24.09,24.08,24.09,13000.0,13.2031,13.2086,13.2031,13.2086,13000.0
2006-01-25 10:20:00,24.08,24.13,23.91,23.91,66000.0,13.2031,13.2306,13.1099,13.1099,66000.0
2006-01-25 10:25:00,23.91,23.96,23.89,23.96,18200.0,13.1099,13.1373,13.099,13.1373,18200.0
2006-01-25 10:30:00,23.96,23.96,23.88,23.92,17200.0,13.1373,13.1373,13.0935,13.1154,17200.0
2006-01-25 10:35:00,23.9,23.92,23.87,23.88,24800.0,13.1045,13.1154,13.088,13.0935,24800.0
2006-01-25 10:40:00,23.89,23.93,23.89,23.92,9600.0,13.099,13.1209,13.099,13.1154,9600.0
2006-01-25 10:45:00,23.92,23.97,23.91,23.97,10600.0,13.1154,13.1428,13.1099,13.1428,10600.0
2006-01-25 10:50:00,23.96,23.99,23.95,23.95,8000.0,13.1373,13.1538,13.1319,13.1319,8000.0
2006-01-25 10:55:00,23.95,23.99,23.95,23.98,7200.0,13.1319,13.1538,13.1319,13.1483,7200.0
2006-01-25 11:00:00,23.98,24.01,23.94,23.95,16800.0,13.1483,13.1648,13.1264,13.1319,16800.0
2006-01-25 11:05:00,23.96,24.0,23.96,23.98,10200.0,13.1373,13.1593,13.1373,13.1483,10200.0
2006-01-25 11:10:00,23.97,23.97,23.95,23.95,9400.0,13.1428,13.1428,13.1319,13.1319,9400.0
2006-01-25 11:15:00,23.94,23.97,23.93,23.93,39600.0,13.1264,13.1428,13.1209,13.1209,39600.0
2006-01-25 11:20:00,23.93,23.93,23.82,23.84,88400.0,13.1209,13.1209,13.0606,13.0716,88400.0
2006-01-25 11:25:00,23.84,23.89,23.84,23.88,22200.0,13.0716,13.099,13.0716,13.0935,22200.0
2006-01-25 11:30:00,23.89,23.89,23.88,23.88,15400.0,13.099,13.099,13.0935,13.0935,15400.0
2006-01-25 11:35:00,23.88,23.89,23.86,23.88,36200.0,13.0935,13.099,13.0825,13.0935,36200.0
2006-01-25 11:40:00,23.88,23.89,23.87,23.88,26200.0,13.0935,13.099,13.088,13.0935,26200.0
2006-01-25 11:45:00,23.88,23.89,23.86,23.88,15000.0,13.0935,13.099,13.0825,13.0935,15000.0
2006-01-25 11:50:00,23.87,23.88,23.86,23.86,36000.0,13.088,13.0935,13.0825,13.0825,36000.0
2006-01-25 11:55:00,23.85,23.89,23.85,23.89,40200.0,13.077,13.099,13.077,13.099,40200.0
2006-01-25 12:00:00,23.88,23.88,23.85,23.88,20000.0,13.0935,13.0935,13.077,13.0935,20000.0
2006-01-25 12:05:00,23.88,23.88,23.85,23.88,13000.0,13.0935,13.0935,13.077,13.0935,13000.0
2006-01-25 12:10:00,23.88,23.88,23.86,23.86,45800.0,13.0935,13.0935,13.0825,13.0825,45800.0
2006-01-25 12:15:00,23.86,23.88,23.85,23.86,69000.0,13.0825,13.0935,13.077,13.0825,69000.0
2006-01-25 12:20:00,23.86,23.87,23.84,23.84,37200.0,13.0825,13.088,13.0716,13.0716,37200.0
2006-01-25 12:25:00,23.84,23.84,23.75,23.75,58800.0,13.0716,13.0716,13.0222,13.0222,58800.0
2006-01-25 12:30:00,23.75,23.91,23.75,23.9,33200.0,13.0222,13.1099,13.0222,13.1045,33200.0
2006-01-25 12:35:00,23.9,23.93,23.88,23.92,27000.0,13.1045,13.1209,13.0935,13.1154,27000.0
2006-01-25 12:40:00,23.93,23.93,23.86,23.89,44400.0,13.1209,13.1209,13.0825,13.099,44400.0
2006-01-25 12:45:00,23.9,23.95,23.9,23.92,28000.0,13.1045,13.1319,13.1045,13.1154,28000.0
2006-01-25 12:50:00,23.92,23.92,23.88,23.9,22200.0,13.1154,13.1154,13.0935,13.1045,22200.0
2006-01-25 12:55:00,23.9,23.91,23.89,23.91,13800.0,13.1045,13.1099,13.099,13.1099,13800.0
2006-01-25 13:00:00,23.91,23.92,23.88,23.89,12600.0,13.1099,13.1154,13.0935,13.099,12600.0
2006-01-25 13:05:00,23.89,23.95,23.89,23.93,21000.0,13.099,13.1319,13.099,13.1209,21000.0
2006-01-25 13:10:00,23.93,23.95,23.93,23.93,7800.0,13.1209,13.1319,13.1209,13.1209,7800.0
2006-01-25 13:15:00,23.93,23.93,23.92,23.92,6800.0,13.1209,13.1209,13.1154,13.1154,6800.0
2006-01-25 13:20:00,23.92,23.93,23.9,23.9,36200.0,13.1154,13.1209,13.1045,13.1045,36200.0
2006-01-25 13:25:00,23.9,23.9,23.87,23.89,12000.0,13.1045,13.1045,13.088,13.099,12000.0
2006-01-25 13:30:00,23.89,23.91,23.88,23.9,9600.0,13.099,13.1099,13.0935,13.1045,9600.0
2006-01-25 13:35:00,23.9,23.9,23.86,23.86,12000.0,13.1045,13.1045,13.0825,13.0825,12000.0
2006-01-25 13:40:00,23.87,23.9,23.86,23.86,22200.0,13.088,13.1045,13.0825,13.0825,22200.0
2006-01-25 13:45:00,23.88,23.88,23.84,23.84,17600.0,13.0935,13.0935,13.0716,13.0716,17600.0
2006-01-25 13:50:00,23.84,23.86,23.84,23.84,10400.0,13.0716,13.0825,13.0716,13.0716,10400.0
2006-01-25 13:55:00,23.84,23.85,23.84,23.84,2600.0,13.0716,13.077,13.0716,13.0716,2600.0
2006-01-25 14:00:00,23.84,23.85,23.82,23.84,30600.0,13.0716,13.077,13.0606,13.0716,30600.0
2006-01-25 14:05:00,23.84,23.91,23.83,23.9,34000.0,13.0716,13.1099,13.0661,13.1045,34000.0
2006-01-25 14:10:00,23.9,23.9,23.86,23.86,19000.0,13.1045,13.1045,13.0825,13.0825,19000.0
2006-01-25 14:15:00,23.86,23.86,23.83,23.84,18400.0,13.0825,13.0825,13.0661,13.0716,18400.0
2006-01-25 14:20:00,23.84,23.87,23.84,23.84,20000.0,13.0716,13.088,13.0716,13.0716,20000.0
2006-01-25 14:25:00,23.84,23.87,23.8,23.8,31800.0,13.0716,13.088,13.0496,13.0496,31800.0
2006-01-25 14:30:00,23.8,23.81,23.78,23.8,10200.0,13.0496,13.0551,13.0387,13.0496,10200.0
2006-01-25 14:35:00,23.79,23.82,23.79,23.81,17600.0,13.0441,13.0606,13.0441,13.0551,17600.0
2006-01-25 14:40:00,23.82,23.85,23.78,23.79,34200.0,13.0606,13.077,13.0387,13.0441,34200.0
2006-01-25 14:45:00,23.79,23.79,23.75,23.75,25000.0,13.0441,13.0441,13.0222,13.0222,25000.0
2006-01-25 14:50:00,23.76,23.8,23.74,23.79,36800.0,13.0277,13.0496,13.0167,13.0441,36800.0
2006-01-25 14:55:00,23.79,23.79,23.77,23.78,37800.0,13.0441,13.0441,13.0332,13.0387,37800.0
2006-01-25 15:00:00,23.78,23.79,23.76,23.76,43200.0,13.0387,13.0441,13.0277,13.0277,43200.0
2006-01-25 15:05:00,23.77,23.78,23.74,23.76,21000.0,13.0332,13.0387,13.0167,13.0277,21000.0
2006-01-25 15:10:00,23.76,23.81,23.75,23.81,21000.0,13.0277,13.0551,13.0222,13.0551,21000.0
2006-01-25 15:15:00,23.81,23.83,23.8,23.82,28600.0,13.0551,13.0661,13.0496,13.0606,28600.0
2006-01-25 15:20:00,23.82,23.83,23.79,23.8,24000.0,13.0606,13.0661,13.0441,13.0496,24000.0
2006-01-25 15:25:00,23.8,23.85,23.8,23.84,27000.0,13.0496,13.077,13.0496,13.0716,27000.0
2006-01-25 15:30:00,23.84,23.86,23.8,23.85,29600.0,13.0716,13.0825,13.0496,13.077,29600.0
2006-01-25 15:35:00,23.85,23.88,23.85,23.88,37800.0,13.077,13.0935,13.077,13.0935,37800.0
2006-01-25 15:40:00,23.88,23.92,23.87,23.89,27400.0,13.0935,13.1154,13.088,13.099,27400.0
2006-01-25 15:45:00,23.89,23.91,23.88,23.91,15000.0,13.099,13.1099,13.0935,13.1099,15000.0
2006-01-25 15:50:00,23.9,23.93,23.9,23.9,25600.0,13.1045,13.1209,13.1045,13.1045,25600.0
2006-01-25 15:55:00,23.9,23.91,23.88,23.89,28800.0,13.1045,13.1099,13.0935,13.099,28800.0
2006-01-26 09:30:00,23.99,24.05,23.99,24.05,48800.0,13.1538,13.1867,13.1538,13.1867,48800.0
2006-01-26 09:35:00,24.05,24.05,23.96,23.99,10800.0,13.1867,13.1867,13.1373,13.1538,10800.0
2006-01-26 09:40:00,23.99,24.0,23.9,23.9,20400.0,13.1538,13.1593,13.1045,13.1045,20400.0
2006-01-26 09:45:00,23.9,23.9,23.78,23.78,37600.0,13.1045,13.1045,13.0387,13.0387,37600.0
2006-01-26 09:50:00,23.78,23.9,23.72,23.86,35000.0,13.0387,13.1045,13.0058,13.0825,35000.0
2006-01-26 09:55:00,23.86,23.91,23.82,23.9,35200.0,13.0825,13.1099,13.0606,13.1045,35200.0
2006-01-26 10:00:00,23.91,23.91,23.85,23.88,29000.0,13.1099,13.1099,13.077,13.0935,29000.0
2006-01-26 10:05:00,23.88,24.01,23.85,24.01,32400.0,13.0935,13.1648,13.077,13.1648,32400.0
2006-01-26 10:10:00,24.0,24.0,23.93,23.93,27800.0,13.1593,13.1593,13.1209,13.1209,27800.0
2006-01-26 10:15:00,23.93,23.96,23.92,23.93,24800.0,13.1209,13.1373,13.1154,13.1209,24800.0
2006-01-26 10:20:00,23.95,23.96,23.9,23.9,20600.0,13.1319,13.1373,13.1045,13.1045,20600.0
2006-01-26 10:25:00,23.9,23.9,23.86,23.88,8800.0,13.1045,13.1045,13.0825,13.0935,8800.0
2006-01-26 10:30:00,23.88,23.95,23.88,23.89,22600.0,13.0935,13.1319,13.0935,13.099,22600.0
2006-01-26 10:35:00,23.89,23.89,23.86,23.86,20400.0,13.099,13.099,13.0825,13.0825,20400.0
2006-01-26 10:40:00,23.88,23.91,23.88,23.88,13600.0,13.0935,13.1099,13.0935,13.0935,13600.0
2006-01-26 10:45:00,23.89,23.97,23.89,23.95,51800.0,13.099,13.1428,13.099,13.1319,51800.0
2006-01-26 10:50:00,23.95,23.95,23.92,23.93,17800.0,13.1319,13.1319,13.1154,13.1209,17800.0
2006-01-26 10:55:00,23.93,24.0,23.93,23.99,15800.0,13.1209,13.1593,13.1209,13.1538,15800.0
2006-01-26 11:00:00,23.99,23.99,23.93,23.98,15600.0,13.1538,13.1538,13.1209,13.1483,15600.0
2006-01-26 11:05:00,23.98,24.0,23.94,23.94,6200.0,13.1483,13.1593,13.1264,13.1264,6200.0
2006-01-26 11:10:00,23.95,23.95,23.86,23.86,16600.0,13.1319,13.1319,13.0825,13.0825,16600.0
2006-01-26 11:15:00,23.87,23.88,23.86,23.87,10200.0,13.088,13.0935,13.0825,13.088,10200.0
2006-01-26 11:20:00,23.87,23.89,23.87,23.88,14400.0,13.088,13.099,13.088,13.0935,14400.0
2006-01-26 11:25:00,23.86,23.91,23.86,23.89,9600.0,13.0825,13.1099,13.0825,13.099,9600.0
2006-01-26 11:30:00,23.9,23.91,23.89,23.9,12800.0,13.1045,13.1099,13.099,13.1045,12800.0
2006-01-26 11:35:00,23.89,23.89,23.86,23.86,12400.0,13.099,13.099,13.0825,13.0825,12400.0
2006-01-26 11:40:00,23.86,23.88,23.85,23.86,12800.0,13.0825,13.0935,13.077,13.0825,12800.0
2006-01-26 11:45:00,23.86,23.9,23.86,23.88,12400.0,13.0825,13.1045,13.0825,13.0935,12400.0
2006-01-26 11:50:00,23.88,23.89,23.86,23.89,7200.0,13.0935,13.099,13.0825,13.099,7200.0
2006-01-26 11:55:00,23.89,23.91,23.88,23.88,14200.0,13.099,13.1099,13.0935,13.0935,14200.0
2006-01-26 12:00:00,23.89,23.92,23.89,23.92,16600.0,13.099,13.1154,13.099,13.1154,16600.0
2006-01-26 12:05:00,23.92,23.96,23.9,23.91,22800.0,13.1154,13.1373,13.1045,13.1099,22800.0
2006-01-26 12:10:00,23.92,23.93,23.9,23.92,20200.0,13.1154,13.1209,13.1045,13.1154,20200.0
2006-01-26 12:15:00,23.94,23.94,23.9,23.9,6000.0,13.1264,13.1264,13.1045,13.1045,6000.0
2006-01-26 12:20:00,23.9,23.93,23.89,23.91,8000.0,13.1045,13.1209,13.099,13.1099,8000.0
2006-01-26 12:25:00,23.92,23.93,23.91,23.91,5400.0,13.1154,13.1209,13.1099,13.1099,5400.0
2006-01-26 12:30:00,23.91,23.95,23.9,23.92,14200.0,13.1099,13.1319,13.1045,13.1154,14200.0
2006-01-26 12:35:00,23.93,23.94,23.92,23.93,12000.0,13.1209,13.1264,13.1154,13.1209,12000.0
2006-01-26 12:40:00,23.93,23.93,23.89,23.89,8400.0,13.1209,13.1209,13.099,13.099,8400.0
2006-01-26 12:45:00,23.89,23.9,23.87,23.9,14600.0,13.099,13.1045,13.088,13.1045,14600.0
2006-01-26 12:50:00,23.9,23.91,23.85,23.85,15000.0,13.1045,13.1099,13.077,13.077,15000.0
2006-01-26 12:55:00,23.86,23.87,23.85,23.85,7600.0,13.0825,13.088,13.077,13.077,7600.0
2006-01-26 13:00:00,23.86,23.89,23.85,23.86,12600.0,13.0825,13.099,13.077,13.0825,12600.0
2006-01-26 13:05:00,23.86,23.86,23.84,23.84,9600.0,13.0825,13.0825,13.0716,13.0716,9600.0
2006-01-26 13:10:00,23.84,23.87,23.84,23.87,7600.0,13.0716,13.088,13.0716,13.088,7600.0
2006-01-26 13:15:00,23.86,23.86,23.84,23.84,5800.0,13.0825,13.0825,13.0716,13.0716,5800.0
2006-01-26 13:20:00,23.85,23.88,23.84,23.87,16200.0,13.077,13.0935,13.0716,13.088,16200.0
2006-01-26 13:25:00,23.88,23.88,23.84,23.84,47400.0,13.0935,13.0935,13.0716,13.0716,47400.0
2006-01-26 13:30:00,23.83,23.86,23.83,23.86,16600.0,13.0661,13.0825,13.0661,13.0825,16600.0
2006-01-26 13:35:00,23.86,23.88,23.82,23.82,14200.0,13.0825,13.0935,13.0606,13.0606,14200.0
2006-01-26 13:40:00,23.82,23.83,23.81,23.81,21400.0,13.0606,13.0661,13.0551,13.0551,21400.0
2006-01-26 13:45:00,23.82,23.84,23.81,23.83,21600.0,13.0606,13.0716,13.0551,13.0661,21600.0
2006-01-26 13:50:00,23.83,23.83,23.81,23.81,17600.0,13.0661,13.0661,13.0551,13.0551,17600.0
2006-01-26 13:55:00,23.81,23.85,23.81,23.85,29200.0,13.0551,13.077,13.0551,13.077,29200.0
2006-01-26 14:00:00,23.85,23.88,23.84,23.86,41600.0,13.077,13.0935,13.0716,13.0825,41600.0
2006-01-26 14:05:00,23.85,23.9,23.85,23.87,26600.0,13.077,13.1045,13.077,13.088,26600.0
2006-01-26 14:10:00,23.87,23.9,23.85,23.9,12600.0,13.088,13.1045,13.077,13.1045,12600.0
2006-01-26 14:15:00,23.89,23.9,23.88,23.88,18800.0,13.099,13.1045,13.0935,13.0935,18800.0
2006-01-26 14:20:00,23.88,23.91,23.88,23.89,15600.0,13.0935,13.1099,13.0935,13.099,15600.0
2006-01-26 14:25:00,23.88,23.9,23.88,23.89,8200.0,13.0935,13.1045,13.0935,13.099,8200.0
2006-01-26 14:30:00,23.89,23.9,23.88,23.89,12400.0,13.099,13.1045,13.0935,13.099,12400.0
2006-01-26 14:35:00,23.89,23.89,23.87,23.88,10200.0,13.099,13.099,13.088,13.0935,10200.0
2006-01-26 14:40:00,23.88,23.9,23.85,23.88,33600.0,13.0935,13.1045,13.077,13.0935,33600.0
2006-01-26 14:45:00,23.89,23.92,23.89,23.91,28200.0,13.099,13.1154,13.099,13.1099,28200.0
2006-01-26 14:50:00,23.91,23.93,23.9,23.92,34600.0,13.1099,13.1209,13.1045,13.1154,34600.0
2006-01-26 14:55:00,23.93,23.93,23.9,23.9,25000.0,13.1209,13.1209,13.1045,13.1045,25000.0
2006-01-26 15:00:00,23.89,23.91,23.89,23.9,16000.0,13.099,13.1099,13.099,13.1045,16000.0
2006-01-26 15:05:00,23.91,23.92,23.89,23.89,14200.0,13.1099,13.1154,13.099,13.099,14200.0
2006-01-26 15:10:00,23.89,23.91,23.88,23.91,12600.0,13.099,13.1099,13.0935,13.1099,12600.0
2006-01-26 15:15:00,23.9,23.93,23.9,23.92,26400.0,13.1045,13.1209,13.1045,13.1154,26400.0
2006-01-26 15:20:00,23.93,23.94,23.92,23.94,18400.0,13.1209,13.1264,13.1154,13.1264,18400.0
2006-01-26 15:25:00,23.95,23.95,23.91,23.91,40000.0,13.1319,13.1319,13.1099,13.1099,40000.0
2006-01-26 15:30:00,23.91,23.95,23.9,23.95,22400.0,13.1099,13.1319,13.1045,13.1319,22400.0
2006-01-26 15:35:00,23.93,23.93,23.9,23.9,28800.0,13.1209,13.1209,13.1045,13.1045,28800.0
2006-01-26 15:40:00,23.9,23.93,23.9,23.9,21200.0,13.1045,13.1209,13.1045,13.1045,21200.0
2006-01-26 15:45:00,23.9,23.96,23.9,23.96,33000.0,13.1045,13.1373,13.1045,13.1373,33000.0
2006-01-26 15:50:00,23.96,23.97,23.93,23.95,32000.0,13.1373,13.1428,13.1209,13.1319,32000.0
2006-01-26 15:55:00,23.94,23.98,23.93,23.96,35200.0,13.1264,13.1483,13.1209,13.1373,35200.0
2006-01-27 09:30:00,23.88,24.02,23.88,24.02,53400.0,13.0935,13.1702,13.0935,13.1702,53400.0
2006-01-27 09:35:00,24.01,24.03,23.99,24.0,13600.0,13.1648,13.1757,13.1538,13.1593,13600.0
2006-01-27 09:40:00,24.0,24.09,24.0,24.0,23400.0,13.1593,13.2086,13.1593,13.1593,23400.0
2006-01-27 09:45:00,24.0,24.11,24.0,24.11,40800.0,13.1593,13.2196,13.1593,13.2196,40800.0
2006-01-27 09:50:00,24.11,24.15,24.05,24.08,15800.0,13.2196,13.2415,13.1867,13.2031,15800.0
2006-01-27 09:55:00,24.08,24.13,24.07,24.13,22200.0,13.2031,13.2306,13.1977,13.2306,22200.0
2006-01-27 10:00:00,24.13,24.2,24.13,24.2,107400.0,13.2306,13.2689,13.2306,13.2689,107400.0
2006-01-27 10:05:00,24.22,24.34,24.22,24.33,49800.0,13.2799,13.3457,13.2799,13.3402,49800.0
2006-01-27 10:10:00,24.33,24.36,24.29,24.29,27200.0,13.3402,13.3567,13.3183,13.3183,27200.0
2006-01-27 10:15:00,24.3,24.38,24.27,24.3,62400.0,13.3238,13.3676,13.3073,13.3238,62400.0
2006-01-27 10:20:00,24.3,24.3,24.21,24.21,23000.0,13.3238,13.3238,13.2744,13.2744,23000.0
2006-01-27 10:25:00,24.24,24.28,24.24,24.27,15200.0,13.2909,13.3128,13.2909,13.3073,15200.0
2006-01-27 10:30:00,24.28,24.28,24.22,24.23,25600.0,13.3128,13.3128,13.2799,13.2854,25600.0
2006-01-27 10:35:00,24.22,24.27,24.21,24.22,9600.0,13.2799,13.3073,13.2744,13.2799,9600.0
2006-01-27 10:40:00,24.23,24.23,24.2,24.22,6000.0,13.2854,13.2854,13.2689,13.2799,6000.0
2006-01-27 10:45:00,24.21,24.23,24.21,24.22,6800.0,13.2744,13.2854,13.2744,13.2799,6800.0
2006-01-27 10:50:00,24.23,24.24,24.2,24.22,16600.0,13.2854,13.2909,13.2689,13.2799,16600.0
2006-01-27 10:55:00,24.21,24.25,24.21,24.23,6600.0,13.2744,13.2964,13.2744,13.2854,6600.0
2006-01-27 11:00:00,24.23,24.23,24.21,24.22,13000.0,13.2854,13.2854,13.2744,13.2799,13000.0
2006-01-27 11:05:00,24.21,24.23,24.21,24.23,13800.0,13.2744,13.2854,13.2744,13.2854,13800.0
2006-01-27 11:10:00,24.22,24.23,24.22,24.22,10800.0,13.2799,13.2854,13.2799,13.2799,10800.0
2006-01-27 11:15:00,24.22,24.23,24.22,24.22,22600.0,13.2799,13.2854,13.2799,13.2799,22600.0
2006-01-27 11:20:00,24.22,24.22,24.2,24.21,21400.0,13.2799,13.2799,13.2689,13.2744,21400.0
2006-01-27 11:25:00,24.21,24.21,24.17,24.2,19000.0,13.2744,13.2744,13.2525,13.2689,19000.0
2006-01-27 11:30:00,24.19,24.19,24.17,24.18,5200.0,13.2635,13.2635,13.2525,13.258,5200.0
2006-01-27 11:35:00,24.18,24.18,24.15,24.15,18800.0,13.258,13.258,13.2415,13.2415,18800.0
2006-01-27 11:40:00,24.16,24.19,24.15,24.19,9800.0,13.247,13.2635,13.2415,13.2635,9800.0
2006-01-27 11:45:00,24.18,24.18,24.15,24.16,6600.0,13.258,13.258,13.2415,13.247,6600.0
2006-01-27 11:50:00,24.16,24.19,24.16,24.18,20200.0,13.247,13.2635,13.247,13.258,20200.0
2006-01-27 11:55:00,24.18,24.18,24.15,24.15,10400.0,13.258,13.258,13.2415,13.2415,10400.0
2006-01-27 12:00:00,24.15,24.17,24.15,24.16,6400.0,13.2415,13.2525,13.2415,13.247,6400.0
2006-01-27 12:05:00,24.17,24.18,24.16,24.18,5000.0,13.2525,13.258,13.247,13.258,5000.0
2006-01-27 12:10:00,24.18,24.2,24.18,24.2,7800.0,13.258,13.2689,13.258,13.2689,7800.0
2006-01-27 12:15:00,24.2,24.2,24.16,24.16,6200.0,13.2689,13.2689,13.247,13.247,6200.0
2006-01-27 12:20:00,24.16,24.19,24.16,24.18,13600.0,13.247,13.2635,13.247,13.258,13600.0
2006-01-27 12:25:00,24.18,24.19,24.17,24.18,13600.0,13.258,13.2635,13.2525,13.258,13600.0
2006-01-27 12:30:00,24.18,24.18,24.17,24.18,17000.0,13.258,13.258,13.2525,13.258,17000.0
2006-01-27 12:35:00,24.18,24.2,24.18,24.19,9400.0,13.258,13.2689,13.258,13.2635,9400.0
2006-01-27 12:40:00,24.2,24.2,24.18,24.18,15200.0,13.2689,13.2689,13.258,13.258,15200.0
2006-01-27 12:45:00,24.18,24.18,24.17,24.17,3800.0,13.258,13.258,13.2525,13.2525,3800.0
2006-01-27 12:50:00,24.17,24.18,24.17,24.17,7400.0,13.2525,13.258,13.2525,13.2525,7400.0
2006-01-27 12:55:00,24.17,24.17,24.16,24.16,1600.0,13.2525,13.2525,13.247,13.247,1600.0
2006-01-27 13:00:00,24.16,24.17,24.15,24.17,10000.0,13.247,13.2525,13.2415,13.2525,10000.0
2006-01-27 13:05:00,24.16,24.17,24.15,24.17,11800.0,13.247,13.2525,13.2415,13.2525,11800.0
2006-01-27 13:10:00,24.17,24.17,24.12,24.12,8600.0,13.2525,13.2525,13.2251,13.2251,8600.0
2006-01-27 13:15:00,24.13,24.16,24.12,24.14,10200.0,13.2306,13.247,13.2251,13.236,10200.0
2006-01-27 13:20:00,24.13,24.16,24.13,24.14,11800.0,13.2306,13.247,13.2306,13.236,11800.0
2006-01-27 13:25:00,24.14,24.14,24.13,24.14,10400.0,13.236,13.236,13.2306,13.236,10400.0
2006-01-27 13:30:00,24.14,24.16,24.13,24.14,13000.0,13.236,13.247,13.2306,13.236,13000.0
2006-01-27 13:35:00,24.14,24.14,24.11,24.12,21000.0,13.236,13.236,13.2196,13.2251,21000.0
2006-01-27 13:40:00,24.11,24.14,24.1,24.14,12000.0,13.2196,13.236,13.2141,13.236,12000.0
2006-01-27 13:45:00,24.14,24.14,24.11,24.12,18800.0,13.236,13.236,13.2196,13.2251,18800.0
2006-01-27 13:50:00,24.13,24.16,24.12,24.16,8200.0,13.2306,13.247,13.2251,13.247,8200.0
2006-01-27 13:55:00,24.16,24.17,24.14,24.14,11600.0,13.247,13.2525,13.236,13.236,11600.0
2006-01-27 14:00:00,24.14,24.17,24.14,24.15,13000.0,13.236,13.2525,13.236,13.2415,13000.0
2006-01-27 14:05:00,24.16,24.17,24.11,24.11,31800.0,13.247,13.2525,13.2196,13.2196,31800.0
2006-01-27 14:10:00,24.11,24.13,24.11,24.13,9000.0,13.2196,13.2306,13.2196,13.2306,9000.0
2006-01-27 14:15:00,24.13,24.14,24.13,24.14,6000.0,13.2306,13.236,13.2306,13.236,6000.0
2006-01-27 14:20:00,24.14,24.18,24.14,24.17,9600.0,13.236,13.258,13.236,13.2525,9600.0
2006-01-27 14:25:00,24.17,24.17,24.13,24.13,15200.0,13.2525,13.2525,13.2306,13.2306,15200.0
2006-01-27 14:30:00,24.13,24.15,24.13,24.15,7800.0,13.2306,13.2415,13.2306,13.2415,7800.0
2006-01-27 14:35:00,24.15,24.17,24.15,24.17,12200.0,13.2415,13.2525,13.2415,13.2525,12200.0
2006-01-27 14:40:00,24.16,24.17,24.16,24.17,7800.0,13.247,13.2525,13.247,13.2525,7800.0
2006-01-27 14:45:00,24.17,24.17,24.14,24.17,19800.0,13.2525,13.2525,13.236,13.2525,19800.0
2006-01-27 14:50:00,24.17,24.18,24.16,24.17,17000.0,13.2525,13.258,13.247,13.2525,17000.0
2006-01-27 14:55:00,24.17,24.17,24.15,24.17,10200.0,13.2525,13.2525,13.2415,13.2525,10200.0
2006-01-27 15:00:00,24.17,24.19,24.16,24.16,22000.0,13.2525,13.2635,13.247,13.247,22000.0
2006-01-27 15:05:00,24.17,24.17,24.15,24.15,3000.0,13.2525,13.2525,13.2415,13.2415,3000.0
2006-01-27 15:10:00,24.15,24.17,24.15,24.16,8600.0,13.2415,13.2525,13.2415,13.247,8600.0
2006-01-27 15:15:00,24.16,24.18,24.16,24.17,10200.0,13.247,13.258,13.247,13.2525,10200.0
2006-01-27 15:20:00,24.16,24.18,24.15,24.17,14000.0,13.247,13.258,13.2415,13.2525,14000.0
2006-01-27 15:25:00,24.16,24.18,24.14,24.15,11000.0,13.247,13.258,13.236,13.2415,11000.0
2006-01-27 15:30:00,24.14,24.17,24.14,24.16,14800.0,13.236,13.2525,13.236,13.247,14800.0
2006-01-27 15:35:00,24.16,24.16,24.13,24.14,9000.0,13.247,13.247,13.2306,13.236,9000.0
2006-01-27 15:40:00,24.14,24.15,24.13,24.13,9800.0,13.236,13.2415,13.2306,13.2306,9800.0
2006-01-27 15:45:00,24.13,24.15,24.13,24.15,17800.0,13.2306,13.2415,13.2306,13.2415,17800.0
2006-01-27 15:50:00,24.14,24.14,24.11,24.13,24800.0,13.236,13.236,13.2196,13.2306,24800.0
2006-01-27 15:55:00,24.13,24.13,24.11,24.13,43600.0,13.2306,13.2306,13.2196,13.2306,43600.0
2006-01-30 09:30:00,24.08,24.09,24.02,24.06,54400.0,13.2031,13.2086,13.1702,13.1922,54400.0
2006-01-30 09:35:00,24.04,24.18,24.04,24.14,13600.0,13.1812,13.258,13.1812,13.236,13600.0
2006-01-30 09:40:00,24.1,24.14,24.07,24.14,19800.0,13.2141,13.236,13.1977,13.236,19800.0
2006-01-30 09:45:00,24.17,24.17,24.1,24.1,10000.0,13.2525,13.2525,13.2141,13.2141,10000.0
2006-01-30 09:50:00,24.1,24.1,24.09,24.09,18200.0,13.2141,13.2141,13.2086,13.2086,18200.0
2006-01-30 09:55:00,24.11,24.12,24.06,24.06,15400.0,13.2196,13.2251,13.1922,13.1922,15400.0
2006-01-30 10:00:00,24.06,24.08,24.06,24.08,34800.0,13.1922,13.2031,13.1922,13.2031,34800.0
2006-01-30 10:05:00,24.07,24.08,24.07,24.08,13600.0,13.1977,13.2031,13.1977,13.2031,13600.0
2006-01-30 10:10:00,24.08,24.16,24.08,24.13,38600.0,13.2031,13.247,13.2031,13.2306,38600.0
2006-01-30 10:15:00,24.13,24.17,24.1,24.15,22000.0,13.2306,13.2525,13.2141,13.2415,22000.0
2006-01-30 10:20:00,24.14,24.14,24.11,24.14,10000.0,13.236,13.236,13.2196,13.236,10000.0
2006-01-30 10:25:00,24.13,24.15,24.11,24.15,11600.0,13.2306,13.2415,13.2196,13.2415,11600.0
2006-01-30 10:30:00,24.15,24.18,24.15,24.17,7200.0,13.2415,13.258,13.2415,13.2525,7200.0
2006-01-30 10:35:00,24.17,24.17,24.13,24.16,15000.0,13.2525,13.2525,13.2306,13.247,15000.0
2006-01-30 10:40:00,24.16,24.16,24.13,24.14,7000.0,13.247,13.247,13.2306,13.236,7000.0
2006-01-30 10:45:00,24.13,24.14,24.13,24.13,3800.0,13.2306,13.236,13.2306,13.2306,3800.0
2006-01-30 10:50:00,24.13,24.17,24.13,24.17,5800.0,13.2306,13.2525,13.2306,13.2525,5800.0
2006-01-30 10:55:00,24.17,24.17,24.15,24.15,10600.0,13.2525,13.2525,13.2415,13.2415,10600.0
2006-01-30 11:00:00,24.14,24.15,24.13,24.13,5600.0,13.236,13.2415,13.2306,13.2306,5600.0
2006-01-30 11:05:00,24.13,24.14,24.12,24.13,12800.0,13.2306,13.236,13.2251,13.2306,12800.0
2006-01-30 11:10:00,24.14,24.14,24.13,24.13,7800.0,13.236,13.236,13.2306,13.2306,7800.0
2006-01-30 11:15:00,24.14,24.15,24.12,24.14,12400.0,13.236,13.2415,13.2251,13.236,12400.0
2006-01-30 11:20:00,24.15,24.15,24.13,24.13,5800.0,13.2415,13.2415,13.2306,13.2306,5800.0
2006-01-30 11:25:00,24.14,24.14,24.13,24.13,6000.0,13.236,13.236,13.2306,13.2306,6000.0
2006-01-30 11:30:00,24.13,24.14,24.12,24.14,9200.0,13.2306,13.236,13.2251,13.236,9200.0
2006-01-30 11:35:00,24.13,24.13,24.11,24.11,5600.0,13.2306,13.2306,13.2196,13.2196,5600.0
2006-01-30 11:40:00,24.11,24.11,24.09,24.09,13400.0,13.2196,13.2196,13.2086,13.2086,13400.0
2006-01-30 11:45:00,24.1,24.1,24.09,24.1,9000.0,13.2141,13.2141,13.2086,13.2141,9000.0
2006-01-30 11:50:00,24.09,24.1,24.08,24.08,4800.0,13.2086,13.2141,13.2031,13.2031,4800.0
2006-01-30 11:55:00,24.08,24.09,24.08,24.08,7400.0,13.2031,13.2086,13.2031,13.2031,7400.0
2006-01-30 12:00:00,24.08,24.09,24.07,24.09,10000.0,13.2031,13.2086,13.1977,13.2086,10000.0
2006-01-30 12:05:00,24.08,24.08,24.07,24.07,6400.0,13.2031,13.2031,13.1977,13.1977,6400.0
2006-01-30 12:10:00,24.08,24.08,24.06,24.07,6200.0,13.2031,13.2031,13.1922,13.1977,6200.0
2006-01-30 12:15:00,24.06,24.07,24.06,24.06,4800.0,13.1922,13.1977,13.1922,13.1922,4800.0
2006-01-30 12:20:00,24.06,24.08,24.06,24.08,5800.0,13.1922,13.2031,13.1922,13.2031,5800.0
2006-01-30 12:25:00,24.08,24.08,24.08,24.08,12200.0,13.2031,13.2031,13.2031,13.2031,12200.0
2006-01-30 12:30:00,24.08,24.09,24.08,24.09,4800.0,13.2031,13.2086,13.2031,13.2086,4800.0
2006-01-30 12:35:00,24.1,24.11,24.08,24.09,8400.0,13.2141,13.2196,13.2031,13.2086,8400.0
2006-01-30 12:40:00,24.1,24.11,24.09,24.09,11000.0,13.2141,13.2196,13.2086,13.2086,11000.0
2006-01-30 12:45:00,24.1,24.1,24.07,24.09,13200.0,13.2141,13.2141,13.1977,13.2086,13200.0
2006-01-30 12:50:00,24.08,24.12,24.08,24.08,19200.0,13.2031,13.2251,13.2031,13.2031,19200.0
2006-01-30 12:55:00,24.1,24.1,24.07,24.07,7400.0,13.2141,13.2141,13.1977,13.1977,7400.0
2006-01-30 13:00:00,24.07,24.07,24.07,24.07,3400.0,13.1977,13.1977,13.1977,13.1977,3400.0
2006-01-30 13:05:00,24.08,24.08,24.07,24.08,8600.0,13.2031,13.2031,13.1977,13.2031,8600.0
2006-01-30 13:10:00,24.08,24.11,24.08,24.09,17400.0,13.2031,13.2196,13.2031,13.2086,17400.0
2006-01-30 13:15:00,24.09,24.11,24.08,24.1,10400.0,13.2086,13.2196,13.2031,13.2141,10400.0
2006-01-30 13:20:00,24.1,24.11,24.09,24.1,6200.0,13.2141,13.2196,13.2086,13.2141,6200.0
2006-01-30 13:25:00,24.1,24.1,24.09,24.09,4400.0,13.2141,13.2141,13.2086,13.2086,4400.0
2006-01-30 13:30:00,24.09,24.1,24.09,24.09,13200.0,13.2086,13.2141,13.2086,13.2086,13200.0
2006-01-30 13:35:00,24.08,24.1,24.08,24.09,8400.0,13.2031,13.2141,13.2031,13.2086,8400.0
2006-01-30 13:40:00,24.09,24.13,24.09,24.13,25000.0,13.2086,13.2306,13.2086,13.2306,25000.0
2006-01-30 13:45:00,24.13,24.15,24.11,24.11,14400.0,13.2306,13.2415,13.2196,13.2196,14400.0
2006-01-30 13:50:00,24.11,24.15,24.1,24.14,15600.0,13.2196,13.2415,13.2141,13.236,15600.0
2006-01-30 13:55:00,24.14,24.14,24.11,24.11,17200.0,13.236,13.236,13.2196,13.2196,17200.0
2006-01-30 14:00:00,24.11,24.12,24.11,24.11,16200.0,13.2196,13.2251,13.2196,13.2196,16200.0
2006-01-30 14:05:00,24.11,24.11,24.1,24.1,17800.0,13.2196,13.2196,13.2141,13.2141,17800.0
2006-01-30 14:10:00,24.1,24.1,24.07,24.07,16000.0,13.2141,13.2141,13.1977,13.1977,16000.0
2006-01-30 14:15:00,24.08,24.08,24.06,24.06,20600.0,13.2031,13.2031,13.1922,13.1922,20600.0
2006-01-30 14:20:00,24.06,24.07,24.05,24.05,11600.0,13.1922,13.1977,13.1867,13.1867,11600.0
2006-01-30 14:25:00,24.05,24.05,24.03,24.04,5400.0,13.1867,13.1867,13.1757,13.1812,5400.0
2006-01-30 14:30:00,24.04,24.05,24.04,24.04,9200.0,13.1812,13.1867,13.1812,13.1812,9200.0
2006-01-30 14:35:00,24.04,24.06,24.03,24.03,17000.0,13.1812,13.1922,13.1757,13.1757,17000.0
2006-01-30 14:40:00,24.03,24.05,24.03,24.05,20800.0,13.1757,13.1867,13.1757,13.1867,20800.0
2006-01-30 14:45:00,24.05,24.05,24.04,24.04,6200.0,13.1867,13.1867,13.1812,13.1812,6200.0
2006-01-30 14:50:00,24.03,24.04,24.03,24.04,6000.0,13.1757,13.1812,13.1757,13.1812,6000.0
2006-01-30 14:55:00,24.04,24.08,24.04,24.08,25800.0,13.1812,13.2031,13.1812,13.2031,25800.0
2006-01-30 15:00:00,24.07,24.07,24.07,24.07,17600.0,13.1977,13.1977,13.1977,13.1977,17600.0
2006-01-30 15:05:00,24.07,24.08,24.06,24.07,29800.0,13.1977,13.2031,13.1922,13.1977,29800.0
2006-01-30 15:10:00,24.07,24.08,24.06,24.07,29200.0,13.1977,13.2031,13.1922,13.1977,29200.0
2006-01-30 15:15:00,24.07,24.07,24.04,24.04,38600.0,13.1977,13.1977,13.1812,13.1812,38600.0
2006-01-30 15:20:00,24.04,24.09,24.04,24.08,31200.0,13.1812,13.2086,13.1812,13.2031,31200.0
2006-01-30 15:25:00,24.09,24.1,24.08,24.09,28600.0,13.2086,13.2141,13.2031,13.2086,28600.0
2006-01-30 15:30:00,24.09,24.11,24.09,24.1,24000.0,13.2086,13.2196,13.2086,13.2141,24000.0
2006-01-30 15:35:00,24.1,24.15,24.09,24.13,78800.0,13.2141,13.2415,13.2086,13.2306,78800.0
2006-01-30 15:40:00,24.13,24.13,24.1,24.12,46400.0,13.2306,13.2306,13.2141,13.2251,46400.0
2006-01-30 15:45:00,24.11,24.11,24.08,24.09,29200.0,13.2196,13.2196,13.2031,13.2086,29200.0
2006-01-30 15:50:00,24.09,24.1,24.07,24.07,26400.0,13.2086,13.2141,13.1977,13.1977,26400.0
2006-01-30 15:55:00,24.07,24.09,24.07,24.08,13200.0,13.1977,13.2086,13.1977,13.2031,13200.0
2006-01-31 09:30:00,23.9,24.0,23.88,23.98,122400.0,13.1045,13.1593,13.0935,13.1483,122400.0
2006-01-31 09:35:00,23.98,23.99,23.93,23.95,17400.0,13.1483,13.1538,13.1209,13.1319,17400.0
2006-01-31 09:40:00,23.95,23.99,23.91,23.95,21200.0,13.1319,13.1538,13.1099,13.1319,21200.0
2006-01-31 09:45:00,23.93,23.94,23.93,23.93,8400.0,13.1209,13.1264,13.1209,13.1209,8400.0
2006-01-31 09:50:00,23.93,23.93,23.9,23.93,26400.0,13.1209,13.1209,13.1045,13.1209,26400.0
2006-01-31 09:55:00,23.93,23.93,23.92,23.92,15600.0,13.1209,13.1209,13.1154,13.1154,15600.0
2006-01-31 10:00:00,23.92,23.93,23.88,23.91,41000.0,13.1154,13.1209,13.0935,13.1099,41000.0
2006-01-31 10:05:00,23.9,23.92,23.87,23.87,20800.0,13.1045,13.1154,13.088,13.088,20800.0
2006-01-31 10:10:00,23.87,23.9,23.85,23.9,17200.0,13.088,13.1045,13.077,13.1045,17200.0
2006-01-31 10:15:00,23.9,23.93,23.9,23.93,22600.0,13.1045,13.1209,13.1045,13.1209,22600.0
2006-01-31 10:20:00,23.92,23.93,23.91,23.91,17000.0,13.1154,13.1209,13.1099,13.1099,17000.0
2006-01-31 10:25:00,23.92,23.92,23.91,23.91,10000.0,13.1154,13.1154,13.1099,13.1099,10000.0
2006-01-31 10:30:00,23.9,23.9,23.89,23.9,19600.0,13.1045,13.1045,13.099,13.1045,19600.0
2006-01-31 10:35:00,23.9,23.92,23.89,23.89,11000.0,13.1045,13.1154,13.099,13.099,11000.0
2006-01-31 10:40:00,23.89,23.89,23.86,23.86,11000.0,13.099,13.099,13.0825,13.0825,11000.0
2006-01-31 10:45:00,23.86,23.87,23.86,23.87,8200.0,13.0825,13.088,13.0825,13.088,8200.0
2006-01-31 10:50:00,23.87,23.89,23.87,23.88,4200.0,13.088,13.099,13.088,13.0935,4200.0
2006-01-31 10:55:00,23.88,23.88,23.84,23.84,13800.0,13.0935,13.0935,13.0716,13.0716,13800.0
2006-01-31 11:00:00,23.85,23.85,23.83,23.84,12000.0,13.077,13.077,13.0661,13.0716,12000.0
2006-01-31 11:05:00,23.84,23.84,23.83,23.83,12000.0,13.0716,13.0716,13.0661,13.0661,12000.0
2006-01-31 11:10:00,23.83,23.83,23.82,23.82,28800.0,13.0661,13.0661,13.0606,13.0606,28800.0
2006-01-31 11:15:00,23.83,23.85,23.83,23.85,8600.0,13.0661,13.077,13.0661,13.077,8600.0
2006-01-31 11:20:00,23.85,23.88,23.85,23.87,9000.0,13.077,13.0935,13.077,13.088,9000.0
2006-01-31 11:25:00,23.88,23.88,23.85,23.86,26600.0,13.0935,13.0935,13.077,13.0825,26600.0
2006-01-31 11:30:00,23.86,23.86,23.84,23.84,19600.0,13.0825,13.0825,13.0716,13.0716,19600.0
2006-01-31 11:35:00,23.84,23.84,23.83,23.84,13000.0,13.0716,13.0716,13.0661,13.0716,13000.0
2006-01-31 11:40:00,23.84,23.84,23.83,23.84,7400.0,13.0716,13.0716,13.0661,13.0716,7400.0
2006-01-31 11:45:00,23.83,23.9,23.83,23.88,18800.0,13.0661,13.1045,13.0661,13.0935,18800.0
2006-01-31 11:50:00,23.88,23.88,23.86,23.88,14800.0,13.0935,13.0935,13.0825,13.0935,14800.0
2006-01-31 11:55:00,23.88,23.88,23.86,23.86,7400.0,13.0935,13.0935,13.0825,13.0825,7400.0
2006-01-31 12:00:00,23.87,23.87,23.85,23.87,17400.0,13.088,13.088,13.077,13.088,17400.0
2006-01-31 12:05:00,23.86,23.92,23.86,23.9,26200.0,13.0825,13.1154,13.0825,13.1045,26200.0
2006-01-31 12:10:00,23.9,23.9,23.88,23.88,6800.0,13.1045,13.1045,13.0935,13.0935,6800.0
2006-01-31 12:15:00,23.88,23.89,23.88,23.89,10000.0,13.0935,13.099,13.0935,13.099,10000.0
2006-01-31 12:20:00,23.89,23.91,23.88,23.9,7200.0,13.099,13.1099,13.0935,13.1045,7200.0
2006-01-31 12:25:00,23.91,23.93,23.91,23.93,12200.0,13.1099,13.1209,13.1099,13.1209,12200.0
2006-01-31 12:30:00,23.93,23.93,23.91,23.91,9000.0,13.1209,13.1209,13.1099,13.1099,9000.0
2006-01-31 12:35:00,23.91,23.92,23.91,23.92,7000.0,13.1099,13.1154,13.1099,13.1154,7000.0
2006-01-31 12:40:00,23.92,23.92,23.91,23.91,15600.0,13.1154,13.1154,13.1099,13.1099,15600.0
2006-01-31 12:45:00,23.91,23.93,23.91,23.93,12200.0,13.1099,13.1209,13.1099,13.1209,12200.0
2006-01-31 12:50:00,23.93,23.95,23.93,23.95,13800.0,13.1209,13.1319,13.1209,13.1319,13800.0
2006-01-31 12:55:00,23.95,23.97,23.95,23.97,14000.0,13.1319,13.1428,13.1319,13.1428,14000.0
2006-01-31 13:00:00,23.97,24.0,23.97,24.0,10400.0,13.1428,13.1593,13.1428,13.1593,10400.0
2006-01-31 13:05:00,24.0,24.09,24.0,24.04,33000.0,13.1593,13.2086,13.1593,13.1812,33000.0
2006-01-31 13:10:00,24.05,24.06,24.04,24.04,9800.0,13.1867,13.1922,13.1812,13.1812,9800.0
2006-01-31 13:15:00,24.04,24.05,24.02,24.03,21000.0,13.1812,13.1867,13.1702,13.1757,21000.0
2006-01-31 13:20:00,24.04,24.04,24.02,24.03,10000.0,13.1812,13.1812,13.1702,13.1757,10000.0
2006-01-31 13:25:00,24.03,24.03,24.01,24.01,20000.0,13.1757,13.1757,13.1648,13.1648,20000.0
2006-01-31 13:30:00,24.0,24.02,23.99,24.01,14600.0,13.1593,13.1702,13.1538,13.1648,14600.0
2006-01-31 13:35:00,24.01,24.07,24.01,24.06,12200.0,13.1648,13.1977,13.1648,13.1922,12200.0
2006-01-31 13:40:00,24.05,24.05,24.03,24.03,8000.0,13.1867,13.1867,13.1757,13.1757,8000.0
2006-01-31 13:45:00,24.03,24.06,24.03,24.04,12600.0,13.1757,13.1922,13.1757,13.1812,12600.0
2006-01-31 13:50:00,24.04,24.05,24.03,24.04,12000.0,13.1812,13.1867,13.1757,13.1812,12000.0
2006-01-31 13:55:00,24.04,24.07,24.03,24.04,11000.0,13.1812,13.1977,13.1757,13.1812,11000.0
2006-01-31 14:00:00,24.04,24.05,24.03,24.03,10400.0,13.1812,13.1867,13.1757,13.1757,10400.0
2006-01-31 14:05:00,24.02,24.02,24.0,24.0,18600.0,13.1702,13.1702,13.1593,13.1593,18600.0
2006-01-31 14:10:00,24.01,24.02,23.98,23.99,17600.0,13.1648,13.1702,13.1483,13.1538,17600.0
2006-01-31 14:15:00,23.99,24.08,23.97,23.99,34600.0,13.1538,13.2031,13.1428,13.1538,34600.0
2006-01-31 14:20:00,23.99,23.99,23.9,23.9,27400.0,13.1538,13.1538,13.1045,13.1045,27400.0
2006-01-31 14:25:00,23.9,23.95,23.9,23.93,30400.0,13.1045,13.1319,13.1045,13.1209,30400.0
2006-01-31 14:30:00,23.93,23.93,23.89,23.9,18800.0,13.1209,13.1209,13.099,13.1045,18800.0
2006-01-31 14:35:00,23.89,23.93,23.86,23.93,31000.0,13.099,13.1209,13.0825,13.1209,31000.0
2006-01-31 14:40:00,23.95,23.97,23.92,23.95,26600.0,13.1319,13.1428,13.1154,13.1319,26600.0
2006-01-31 14:45:00,23.95,23.97,23.94,23.96,24000.0,13.1319,13.1428,13.1264,13.1373,24000.0
2006-01-31 14:50:00,23.96,23.97,23.92,23.93,23200.0,13.1373,13.1428,13.1154,13.1209,23200.0
2006-01-31 14:55:00,23.94,24.02,23.94,24.02,31400.0,13.1264,13.1702,13.1264,13.1702,31400.0
2006-01-31 15:00:00,24.02,24.07,23.98,23.99,29000.0,13.1702,13.1977,13.1483,13.1538,29000.0
2006-01-31 15:05:00,23.98,24.06,23.98,24.06,26400.0,13.1483,13.1922,13.1483,13.1922,26400.0
2006-01-31 15:10:00,24.06,24.07,24.04,24.06,24600.0,13.1922,13.1977,13.1812,13.1922,24600.0
2006-01-31 15:15:00,24.05,24.08,24.05,24.06,16000.0,13.1867,13.2031,13.1867,13.1922,16000.0
2006-01-31 15:20:00,24.06,24.08,24.06,24.07,12800.0,13.1922,13.2031,13.1922,13.1977,12800.0
2006-01-31 15:25:00,24.07,24.11,24.07,24.11,35400.0,13.1977,13.2196,13.1977,13.2196,35400.0
2006-01-31 15:30:00,24.11,24.13,24.07,24.07,24600.0,13.2196,13.2306,13.1977,13.1977,24600.0
2006-01-31 15:35:00,24.07,24.08,24.0,24.01,16400.0,13.1977,13.2031,13.1593,13.1648,16400.0
2006-01-31 15:40:00,24.02,24.04,24.01,24.04,30800.0,13.1702,13.1812,13.1648,13.1812,30800.0
2006-01-31 15:45:00,24.04,24.07,24.04,24.06,23600.0,13.1812,13.1977,13.1812,13.1922,23600.0
2006-01-31 15:50:00,24.06,24.06,24.03,24.04,23600.0,13.1922,13.1922,13.1757,13.1812,23600.0
2006-01-31 15:55:00,24.03,24.04,23.99,23.99,86600.0,13.1757,13.1812,13.1538,13.1538,86600.0
2006-02-01 09:30:00,23.93,24.08,23.93,24.04,37800.0,13.1209,13.2031,13.1209,13.1812,37800.0
2006-02-01 09:35:00,24.02,24.11,23.99,24.11,19800.0,13.1702,13.2196,13.1538,13.2196,19800.0
2006-02-01 09:40:00,24.1,24.1,24.0,24.0,17000.0,13.2141,13.2141,13.1593,13.1593,17000.0
2006-02-01 09:45:00,24.0,24.04,23.98,23.98,7800.0,13.1593,13.1812,13.1483,13.1483,7800.0
2006-02-01 09:50:00,23.98,24.0,23.96,23.97,6800.0,13.1483,13.1593,13.1373,13.1428,6800.0
2006-02-01 09:55:00,23.98,24.08,23.94,24.0,11800.0,13.1483,13.2031,13.1264,13.1593,11800.0
2006-02-01 10:00:00,24.0,24.0,23.95,23.95,5200.0,13.1593,13.1593,13.1319,13.1319,5200.0
2006-02-01 10:05:00,23.95,23.97,23.95,23.97,4200.0,13.1319,13.1428,13.1319,13.1428,4200.0
2006-02-01 10:10:00,23.97,24.02,23.97,23.98,9200.0,13.1428,13.1702,13.1428,13.1483,9200.0
2006-02-01 10:15:00,23.97,24.03,23.95,24.02,7200.0,13.1428,13.1757,13.1319,13.1702,7200.0
2006-02-01 10:20:00,24.02,24.11,23.99,24.11,8400.0,13.1702,13.2196,13.1538,13.2196,8400.0
2006-02-01 10:25:00,24.08,24.08,24.0,24.0,11200.0,13.2031,13.2031,13.1593,13.1593,11200.0
2006-02-01 10:30:00,24.02,24.05,24.02,24.03,9200.0,13.1702,13.1867,13.1702,13.1757,9200.0
2006-02-01 10:35:00,24.02,24.02,23.99,24.0,7400.0,13.1702,13.1702,13.1538,13.1593,7400.0
2006-02-01 10:40:00,23.99,24.03,23.98,24.01,19200.0,13.1538,13.1757,13.1483,13.1648,19200.0
2006-02-01 10:45:00,24.0,24.0,23.99,23.99,3800.0,13.1593,13.1593,13.1538,13.1538,3800.0
2006-02-01 10:50:00,23.98,24.01,23.98,23.99,13200.0,13.1483,13.1648,13.1483,13.1538,13200.0
2006-02-01 10:55:00,23.98,24.03,23.98,24.01,9600.0,13.1483,13.1757,13.1483,13.1648,9600.0
2006-02-01 11:00:00,24.02,24.06,24.02,24.05,10800.0,13.1702,13.1922,13.1702,13.1867,10800.0
2006-02-01 11:05:00,24.05,24.08,24.05,24.07,6000.0,13.1867,13.2031,13.1867,13.1977,6000.0
2006-02-01 11:10:00,24.07,24.08,24.05,24.06,13200.0,13.1977,13.2031,13.1867,13.1922,13200.0
2006-02-01 11:15:00,24.05,24.07,24.05,24.07,18800.0,13.1867,13.1977,13.1867,13.1977,18800.0
2006-02-01 11:20:00,24.07,24.07,24.05,24.05,7800.0,13.1977,13.1977,13.1867,13.1867,7800.0
2006-02-01 11:25:00,24.05,24.06,24.03,24.04,21200.0,13.1867,13.1922,13.1757,13.1812,21200.0
2006-02-01 11:30:00,24.04,24.04,24.0,24.0,6600.0,13.1812,13.1812,13.1593,13.1593,6600.0
2006-02-01 11:35:00,24.0,24.03,24.0,24.01,7000.0,13.1593,13.1757,13.1593,13.1648,7000.0
2006-02-01 11:40:00,24.03,24.04,24.0,24.0,19200.0,13.1757,13.1812,13.1593,13.1593,19200.0
2006-02-01 11:45:00,23.99,24.0,23.99,23.99,9800.0,13.1538,13.1593,13.1538,13.1538,9800.0
2006-02-01 11:50:00,24.0,24.03,23.98,24.02,11400.0,13.1593,13.1757,13.1483,13.1702,11400.0
2006-02-01 11:55:00,24.03,24.03,23.98,23.98,33600.0,13.1757,13.1757,13.1483,13.1483,33600.0
2006-02-01 12:00:00,23.98,23.98,23.97,23.98,14200.0,13.1483,13.1483,13.1428,13.1483,14200.0
2006-02-01 12:05:00,23.98,23.98,23.97,23.98,7800.0,13.1483,13.1483,13.1428,13.1483,7800.0
2006-02-01 12:10:00,23.99,23.99,23.93,23.96,9600.0,13.1538,13.1538,13.1209,13.1373,9600.0
2006-02-01 12:15:00,23.97,23.97,23.96,23.97,6200.0,13.1428,13.1428,13.1373,13.1428,6200.0
2006-02-01 12:20:00,23.97,24.0,23.96,24.0,18200.0,13.1428,13.1593,13.1373,13.1593,18200.0
2006-02-01 12:25:00,23.99,24.0,23.99,24.0,9800.0,13.1538,13.1593,13.1538,13.1593,9800.0
2006-02-01 12:30:00,24.0,24.02,24.0,24.0,25600.0,13.1593,13.1702,13.1593,13.1593,25600.0
2006-02-01 12:35:00,24.0,24.02,23.99,24.0,33800.0,13.1593,13.1702,13.1538,13.1593,33800.0
2006-02-01 12:40:00,23.99,24.0,23.99,24.0,9600.0,13.1538,13.1593,13.1538,13.1593,9600.0
2006-02-01 12:45:00,24.0,24.0,23.98,23.98,6600.0,13.1593,13.1593,13.1483,13.1483,6600.0
2006-02-01 12:50:00,23.99,23.99,23.96,23.97,10000.0,13.1538,13.1538,13.1373,13.1428,10000.0
2006-02-01 12:55:00,23.98,23.99,23.96,23.98,6800.0,13.1483,13.1538,13.1373,13.1483,6800.0
2006-02-01 13:00:00,23.98,24.0,23.96,23.96,6200.0,13.1483,13.1593,13.1373,13.1373,6200.0
2006-02-01 13:05:00,23.98,23.99,23.98,23.99,6400.0,13.1483,13.1538,13.1483,13.1538,6400.0
2006-02-01 13:10:00,23.99,24.0,23.97,23.98,17200.0,13.1538,13.1593,13.1428,13.1483,17200.0
2006-02-01 13:15:00,23.98,23.99,23.94,23.95,18800.0,13.1483,13.1538,13.1264,13.1319,18800.0
2006-02-01 13:20:00,23.96,23.98,23.95,23.95,10400.0,13.1373,13.1483,13.1319,13.1319,10400.0
2006-02-01 13:25:00,23.96,24.0,23.96,24.0,18200.0,13.1373,13.1593,13.1373,13.1593,18200.0
2006-02-01 13:30:00,23.99,23.99,23.93,23.93,13600.0,13.1538,13.1538,13.1209,13.1209,13600.0
2006-02-01 13:35:00,23.93,23.96,23.93,23.95,11400.0,13.1209,13.1373,13.1209,13.1319,11400.0
2006-02-01 13:40:00,23.95,23.97,23.94,23.97,6400.0,13.1319,13.1428,13.1264,13.1428,6400.0
2006-02-01 13:45:00,23.97,23.97,23.95,23.95,6200.0,13.1428,13.1428,13.1319,13.1319,6200.0
2006-02-01 13:50:00,23.95,23.98,23.95,23.97,7400.0,13.1319,13.1483,13.1319,13.1428,7400.0
2006-02-01 13:55:00,23.99,23.99,23.97,23.98,7200.0,13.1538,13.1538,13.1428,13.1483,7200.0
2006-02-01 14:00:00,23.98,24.02,23.98,24.0,24800.0,13.1483,13.1702,13.1483,13.1593,24800.0
2006-02-01 14:05:00,24.0,24.01,23.97,23.97,6400.0,13.1593,13.1648,13.1428,13.1428,6400.0
2006-02-01 14:10:00,23.98,24.0,23.98,24.0,22400.0,13.1483,13.1593,13.1483,13.1593,22400.0
2006-02-01 14:15:00,23.99,24.04,23.99,24.04,25200.0,13.1538,13.1812,13.1538,13.1812,25200.0
2006-02-01 14:20:00,24.03,24.03,23.98,23.99,25600.0,13.1757,13.1757,13.1483,13.1538,25600.0
2006-02-01 14:25:00,23.99,24.03,23.98,24.0,38000.0,13.1538,13.1757,13.1483,13.1593,38000.0
2006-02-01 14:30:00,24.0,24.05,24.0,24.03,26200.0,13.1593,13.1867,13.1593,13.1757,26200.0
2006-02-01 14:35:00,24.03,24.05,23.99,24.04,50800.0,13.1757,13.1867,13.1538,13.1812,50800.0
2006-02-01 14:40:00,24.04,24.04,23.98,24.0,24800.0,13.1812,13.1812,13.1483,13.1593,24800.0
2006-02-01 14:45:00,24.0,24.06,23.98,24.06,11400.0,13.1593,13.1922,13.1483,13.1922,11400.0
2006-02-01 14:50:00,24.06,24.06,24.02,24.02,8200.0,13.1922,13.1922,13.1702,13.1702,8200.0
2006-02-01 14:55:00,24.04,24.05,24.02,24.05,9000.0,13.1812,13.1867,13.1702,13.1867,9000.0
2006-02-01 15:00:00,24.05,24.05,24.02,24.04,9200.0,13.1867,13.1867,13.1702,13.1812,9200.0
2006-02-01 15:05:00,24.04,24.05,24.03,24.05,7400.0,13.1812,13.1867,13.1757,13.1867,7400.0
2006-02-01 15:10:00,24.05,24.06,24.04,24.06,6800.0,13.1867,13.1922,13.1812,13.1922,6800.0
2006-02-01 15:15:00,24.07,24.08,24.02,24.03,16400.0,13.1977,13.2031,13.1702,13.1757,16400.0
2006-02-01 15:20:00,24.03,24.07,24.03,24.06,18600.0,13.1757,13.1977,13.1757,13.1922,18600.0
2006-02-01 15:25:00,24.05,24.06,24.03,24.05,19600.0,13.1867,13.1922,13.1757,13.1867,19600.0
2006-02-01 15:30:00,24.04,24.1,24.03,24.1,22400.0,13.1812,13.2141,13.1757,13.2141,22400.0
2006-02-01 15:35:00,24.11,24.11,24.07,24.08,19000.0,13.2196,13.2196,13.1977,13.2031,19000.0
2006-02-01 15:40:00,24.07,24.11,24.07,24.11,23800.0,13.1977,13.2196,13.1977,13.2196,23800.0
2006-02-01 15:45:00,24.11,24.11,24.07,24.08,37000.0,13.2196,13.2196,13.1977,13.2031,37000.0
2006-02-01 15:50:00,24.08,24.1,24.05,24.08,31200.0,13.2031,13.2141,13.1867,13.2031,31200.0
2006-02-01 15:55:00,24.08,24.09,24.06,24.07,17000.0,13.2031,13.2086,13.1922,13.1977,17000.0
2006-02-02 09:30:00,24.03,24.07,23.97,23.97,23200.0,13.1757,13.1977,13.1428,13.1428,23200.0
2006-02-02 09:35:00,23.99,24.06,23.98,24.0,15000.0,13.1538,13.1922,13.1483,13.1593,15000.0
2006-02-02 09:40:00,24.0,24.01,23.88,23.9,16200.0,13.1593,13.1648,13.0935,13.1045,16200.0
2006-02-02 09:45:00,23.89,24.0,23.89,23.98,39000.0,13.099,13.1593,13.099,13.1483,39000.0
2006-02-02 09:50:00,23.98,24.0,23.96,24.0,8800.0,13.1483,13.1593,13.1373,13.1593,8800.0
2006-02-02 09:55:00,23.99,24.03,23.95,23.95,15200.0,13.1538,13.1757,13.1319,13.1319,15200.0
2006-02-02 10:00:00,23.96,24.0,23.96,24.0,18400.0,13.1373,13.1593,13.1373,13.1593,18400.0
2006-02-02 10:05:00,24.0,24.0,23.97,24.0,8400.0,13.1593,13.1593,13.1428,13.1593,8400.0
2006-02-02 10:10:00,24.0,24.0,23.91,23.93,13800.0,13.1593,13.1593,13.1099,13.1209,13800.0
2006-02-02 10:15:00,23.93,23.96,23.91,23.95,15600.0,13.1209,13.1373,13.1099,13.1319,15600.0
2006-02-02 10:20:00,23.95,23.98,23.93,23.96,17200.0,13.1319,13.1483,13.1209,13.1373,17200.0
2006-02-02 10:25:00,23.96,23.98,23.95,23.96,19800.0,13.1373,13.1483,13.1319,13.1373,19800.0
2006-02-02 10:30:00,23.96,23.98,23.95,23.96,20000.0,13.1373,13.1483,13.1319,13.1373,20000.0
2006-02-02 10:35:00,23.95,23.98,23.95,23.97,14000.0,13.1319,13.1483,13.1319,13.1428,14000.0
2006-02-02 10:40:00,23.97,23.97,23.9,23.9,31200.0,13.1428,13.1428,13.1045,13.1045,31200.0
2006-02-02 10:45:00,23.9,23.9,23.86,23.86,16600.0,13.1045,13.1045,13.0825,13.0825,16600.0
2006-02-02 10:50:00,23.86,23.86,23.82,23.82,40200.0,13.0825,13.0825,13.0606,13.0606,40200.0
2006-02-02 10:55:00,23.82,23.82,23.8,23.8,26800.0,13.0606,13.0606,13.0496,13.0496,26800.0
2006-02-02 11:00:00,23.8,23.8,23.73,23.75,36600.0,13.0496,13.0496,13.0112,13.0222,36600.0
2006-02-02 11:05:00,23.75,23.75,23.64,23.64,35600.0,13.0222,13.0222,12.9619,12.9619,35600.0
2006-02-02 11:10:00,23.65,23.7,23.64,23.7,39000.0,12.9674,12.9948,12.9619,12.9948,39000.0
2006-02-02 11:15:00,23.7,23.71,23.69,23.7,15400.0,12.9948,13.0003,12.9893,12.9948,15400.0
2006-02-02 11:20:00,23.71,23.71,23.68,23.71,21800.0,13.0003,13.0003,12.9838,13.0003,21800.0
2006-02-02 11:25:00,23.71,23.71,23.61,23.61,25000.0,13.0003,13.0003,12.9454,12.9454,25000.0
2006-02-02 11:30:00,23.61,23.7,23.61,23.68,18600.0,12.9454,12.9948,12.9454,12.9838,18600.0
2006-02-02 11:35:00,23.69,23.73,23.68,23.72,15600.0,12.9893,13.0112,12.9838,13.0058,15600.0
2006-02-02 11:40:00,23.72,23.77,23.72,23.77,9400.0,13.0058,13.0332,13.0058,13.0332,9400.0
2006-02-02 11:45:00,23.77,23.79,23.75,23.79,9000.0,13.0332,13.0441,13.0222,13.0441,9000.0
2006-02-02 11:50:00,23.79,23.79,23.75,23.75,26800.0,13.0441,13.0441,13.0222,13.0222,26800.0
2006-02-02 11:55:00,23.75,23.77,23.75,23.77,9000.0,13.0222,13.0332,13.0222,13.0332,9000.0
2006-02-02 12:00:00,23.75,23.77,23.75,23.75,17800.0,13.0222,13.0332,13.0222,13.0222,17800.0
2006-02-02 12:05:00,23.75,23.8,23.75,23.78,11000.0,13.0222,13.0496,13.0222,13.0387,11000.0
2006-02-02 12:10:00,23.77,23.77,23.75,23.75,6800.0,13.0332,13.0332,13.0222,13.0222,6800.0
2006-02-02 12:15:00,23.75,23.77,23.75,23.75,9400.0,13.0222,13.0332,13.0222,13.0222,9400.0
2006-02-02 12:20:00,23.75,23.75,23.74,23.75,7200.0,13.0222,13.0222,13.0167,13.0222,7200.0
2006-02-02 12:25:00,23.75,23.76,23.72,23.73,15200.0,13.0222,13.0277,13.0058,13.0112,15200.0
2006-02-02 12:30:00,23.73,23.73,23.65,23.66,14600.0,13.0112,13.0112,12.9674,12.9729,14600.0
2006-02-02 12:35:00,23.66,23.67,23.65,23.66,13000.0,12.9729,12.9783,12.9674,12.9729,13000.0
2006-02-02 12:40:00,23.66,23.67,23.61,23.62,17200.0,12.9729,12.9783,12.9454,12.9509,17200.0
2006-02-02 12:45:00,23.63,23.67,23.62,23.66,19200.0,12.9564,12.9783,12.9509,12.9729,19200.0
2006-02-02 12:50:00,23.67,23.71,23.67,23.67,14600.0,12.9783,13.0003,12.9783,12.9783,14600.0
2006-02-02 12:55:00,23.67,23.68,23.64,23.64,22800.0,12.9783,12.9838,12.9619,12.9619,22800.0
2006-02-02 13:00:00,23.63,23.63,23.6,23.62,26200.0,12.9564,12.9564,12.94,12.9509,26200.0
2006-02-02 13:05:00,23.62,23.63,23.57,23.58,18000.0,12.9509,12.9564,12.9235,12.929,18000.0
2006-02-02 13:10:00,23.57,23.59,23.55,23.59,20200.0,12.9235,12.9345,12.9125,12.9345,20200.0
2006-02-02 13:15:00,23.59,23.59,23.54,23.54,22000.0,12.9345,12.9345,12.9071,12.9071,22000.0
2006-02-02 13:20:00,23.54,23.59,23.54,23.59,13200.0,12.9071,12.9345,12.9071,12.9345,13200.0
2006-02-02 13:25:00,23.6,23.6,23.57,23.57,18000.0,12.94,12.94,12.9235,12.9235,18000.0
2006-02-02 13:30:00,23.58,23.61,23.55,23.58,14400.0,12.929,12.9454,12.9125,12.929,14400.0
2006-02-02 13:35:00,23.57,23.6,23.55,23.6,11800.0,12.9235,12.94,12.9125,12.94,11800.0
2006-02-02 13:40:00,23.6,23.6,23.55,23.56,20600.0,12.94,12.94,12.9125,12.918,20600.0
2006-02-02 13:45:00,23.56,23.59,23.56,23.57,25800.0,12.918,12.9345,12.918,12.9235,25800.0
2006-02-02 13:50:00,23.57,23.59,23.57,23.59,4600.0,12.9235,12.9345,12.9235,12.9345,4600.0
2006-02-02 13:55:00,23.59,23.61,23.56,23.6,14800.0,12.9345,12.9454,12.918,12.94,14800.0
2006-02-02 14:00:00,23.59,23.64,23.59,23.63,6800.0,12.9345,12.9619,12.9345,12.9564,6800.0
2006-02-02 14:05:00,23.63,23.63,23.6,23.61,7400.0,12.9564,12.9564,12.94,12.9454,7400.0
2006-02-02 14:10:00,23.61,23.64,23.6,23.63,22400.0,12.9454,12.9619,12.94,12.9564,22400.0
2006-02-02 14:15:00,23.61,23.62,23.6,23.61,17400.0,12.9454,12.9509,12.94,12.9454,17400.0
2006-02-02 14:20:00,23.61,23.62,23.6,23.61,7400.0,12.9454,12.9509,12.94,12.9454,7400.0
2006-02-02 14:25:00,23.61,23.61,23.56,23.56,10600.0,12.9454,12.9454,12.918,12.918,10600.0
2006-02-02 14:30:00,23.56,23.58,23.55,23.57,20000.0,12.918,12.929,12.9125,12.9235,20000.0
2006-02-02 14:35:00,23.57,23.59,23.56,23.59,10800.0,12.9235,12.9345,12.918,12.9345,10800.0
2006-02-02 14:40:00,23.59,23.59,23.56,23.56,27400.0,12.9345,12.9345,12.918,12.918,27400.0
2006-02-02 14:45:00,23.56,23.56,23.52,23.53,31000.0,12.918,12.918,12.8961,12.9016,31000.0
2006-02-02 14:50:00,23.53,23.53,23.53,23.53,30600.0,12.9016,12.9016,12.9016,12.9016,30600.0
2006-02-02 14:55:00,23.53,23.53,23.51,23.52,25600.0,12.9016,12.9016,12.8906,12.8961,25600.0
2006-02-02 15:00:00,23.52,23.6,23.52,23.6,47600.0,12.8961,12.94,12.8961,12.94,47600.0
2006-02-02 15:05:00,23.6,23.64,23.59,23.62,36400.0,12.94,12.9619,12.9345,12.9509,36400.0
2006-02-02 15:10:00,23.63,23.66,23.63,23.66,15800.0,12.9564,12.9729,12.9564,12.9729,15800.0
2006-02-02 15:15:00,23.66,23.7,23.64,23.68,30400.0,12.9729,12.9948,12.9619,12.9838,30400.0
2006-02-02 15:20:00,23.68,23.71,23.67,23.7,15000.0,12.9838,13.0003,12.9783,12.9948,15000.0
2006-02-02 15:25:00,23.71,23.72,23.7,23.72,13600.0,13.0003,13.0058,12.9948,13.0058,13600.0
2006-02-02 15:30:00,23.72,23.72,23.7,23.7,18600.0,13.0058,13.0058,12.9948,12.9948,18600.0
2006-02-02 15:35:00,23.7,23.75,23.7,23.74,20400.0,12.9948,13.0222,12.9948,13.0167,20400.0
2006-02-02 15:40:00,23.74,23.77,23.72,23.77,31000.0,13.0167,13.0332,13.0058,13.0332,31000.0
2006-02-02 15:45:00,23.78,23.8,23.77,23.78,33200.0,13.0387,13.0496,13.0332,13.0387,33200.0
2006-02-02 15:50:00,23.78,23.78,23.75,23.75,17000.0,13.0387,13.0387,13.0222,13.0222,17000.0
2006-02-02 15:55:00,23.75,23.75,23.72,23.73,60600.0,13.0222,13.0222,13.0058,13.0112,60600.0
2006-02-03 09:30:00,23.6,23.63,23.56,23.57,30600.0,12.94,12.9564,12.918,12.9235,30600.0
2006-02-03 09:35:00,23.56,23.57,23.53,23.53,24800.0,12.918,12.9235,12.9016,12.9016,24800.0
2006-02-03 09:40:00,23.53,23.57,23.49,23.56,21600.0,12.9016,12.9235,12.8796,12.918,21600.0
2006-02-03 09:45:00,23.55,23.6,23.54,23.54,14800.0,12.9125,12.94,12.9071,12.9071,14800.0
2006-02-03 09:50:00,23.54,23.54,23.46,23.47,17800.0,12.9071,12.9071,12.8632,12.8687,17800.0
2006-02-03 09:55:00,23.47,23.47,23.39,23.39,23000.0,12.8687,12.8687,12.8248,12.8248,23000.0
2006-02-03 10:00:00,23.4,23.41,23.37,23.39,25200.0,12.8303,12.8358,12.8139,12.8248,25200.0
2006-02-03 10:05:00,23.39,23.42,23.34,23.34,45800.0,12.8248,12.8413,12.7974,12.7974,45800.0
2006-02-03 10:10:00,23.34,23.4,23.32,23.39,25000.0,12.7974,12.8303,12.7864,12.8248,25000.0
2006-02-03 10:15:00,23.38,23.45,23.38,23.42,27000.0,12.8193,12.8577,12.8193,12.8413,27000.0
2006-02-03 10:20:00,23.42,23.43,23.37,23.43,11600.0,12.8413,12.8467,12.8139,12.8467,11600.0
2006-02-03 10:25:00,23.43,23.46,23.43,23.43,16800.0,12.8467,12.8632,12.8467,12.8467,16800.0
2006-02-03 10:30:00,23.43,23.46,23.42,23.42,17800.0,12.8467,12.8632,12.8413,12.8413,17800.0
2006-02-03 10:35:00,23.42,23.49,23.41,23.49,14600.0,12.8413,12.8796,12.8358,12.8796,14600.0
2006-02-03 10:40:00,23.5,23.5,23.49,23.5,21600.0,12.8851,12.8851,12.8796,12.8851,21600.0
2006-02-03 10:45:00,23.5,23.57,23.5,23.53,15000.0,12.8851,12.9235,12.8851,12.9016,15000.0
2006-02-03 10:50:00,23.52,23.57,23.5,23.57,9600.0,12.8961,12.9235,12.8851,12.9235,9600.0
2006-02-03 10:55:00,23.56,23.6,23.56,23.56,11000.0,12.918,12.94,12.918,12.918,11000.0
2006-02-03 11:00:00,23.56,23.57,23.53,23.53,8200.0,12.918,12.9235,12.9016,12.9016,8200.0
2006-02-03 11:05:00,23.53,23.57,23.53,23.57,10400.0,12.9016,12.9235,12.9016,12.9235,10400.0
2006-02-03 11:10:00,23.57,23.59,23.56,23.57,15600.0,12.9235,12.9345,12.918,12.9235,15600.0
2006-02-03 11:15:00,23.57,23.58,23.53,23.58,14000.0,12.9235,12.929,12.9016,12.929,14000.0
2006-02-03 11:20:00,23.58,23.6,23.57,23.58,25000.0,12.929,12.94,12.9235,12.929,25000.0
2006-02-03 11:25:00,23.58,23.61,23.57,23.59,15400.0,12.929,12.9454,12.9235,12.9345,15400.0
2006-02-03 11:30:00,23.59,23.6,23.57,23.58,27800.0,12.9345,12.94,12.9235,12.929,27800.0
2006-02-03 11:35:00,23.58,23.66,23.58,23.61,30000.0,12.929,12.9729,12.929,12.9454,30000.0
2006-02-03 11:40:00,23.62,23.68,23.62,23.63,20600.0,12.9509,12.9838,12.9509,12.9564,20600.0
2006-02-03 11:45:00,23.61,23.61,23.56,23.61,20400.0,12.9454,12.9454,12.918,12.9454,20400.0
2006-02-03 11:50:00,23.61,23.61,23.6,23.61,10600.0,12.9454,12.9454,12.94,12.9454,10600.0
2006-02-03 11:55:00,23.61,23.62,23.57,23.59,9800.0,12.9454,12.9509,12.9235,12.9345,9800.0
2006-02-03 12:00:00,23.58,23.58,23.56,23.56,6200.0,12.929,12.929,12.918,12.918,6200.0
2006-02-03 12:05:00,23.56,23.57,23.55,23.56,5800.0,12.918,12.9235,12.9125,12.918,5800.0
2006-02-03 12:10:00,23.54,23.54,23.49,23.5,21000.0,12.9071,12.9071,12.8796,12.8851,21000.0
2006-02-03 12:15:00,23.52,23.52,23.5,23.5,17600.0,12.8961,12.8961,12.8851,12.8851,17600.0
2006-02-03 12:20:00,23.5,23.51,23.49,23.49,8600.0,12.8851,12.8906,12.8796,12.8796,8600.0
2006-02-03 12:25:00,23.5,23.52,23.49,23.52,12200.0,12.8851,12.8961,12.8796,12.8961,12200.0
2006-02-03 12:30:00,23.5,23.55,23.5,23.55,9400.0,12.8851,12.9125,12.8851,12.9125,9400.0
2006-02-03 12:35:00,23.56,23.58,23.53,23.58,19800.0,12.918,12.929,12.9016,12.929,19800.0
2006-02-03 12:40:00,23.57,23.57,23.54,23.55,8600.0,12.9235,12.9235,12.9071,12.9125,8600.0
2006-02-03 12:45:00,23.55,23.58,23.54,23.57,8200.0,12.9125,12.929,12.9071,12.9235,8200.0
2006-02-03 12:50:00,23.57,23.58,23.57,23.58,8000.0,12.9235,12.929,12.9235,12.929,8000.0
2006-02-03 12:55:00,23.59,23.59,23.57,23.58,10600.0,12.9345,12.9345,12.9235,12.929,10600.0
2006-02-03 13:00:00,23.57,23.58,23.55,23.56,8000.0,12.9235,12.929,12.9125,12.918,8000.0
2006-02-03 13:05:00,23.56,23.56,23.54,23.54,16000.0,12.918,12.918,12.9071,12.9071,16000.0
2006-02-03 13:10:00,23.54,23.56,23.54,23.56,11600.0,12.9071,12.918,12.9071,12.918,11600.0
2006-02-03 13:15:00,23.56,23.61,23.56,23.59,13200.0,12.918,12.9454,12.918,12.9345,13200.0
2006-02-03 13:20:00,23.6,23.64,23.6,23.62,20600.0,12.94,12.9619,12.94,12.9509,20600.0
2006-02-03 13:25:00,23.62,23.65,23.61,23.65,10800.0,12.9509,12.9674,12.9454,12.9674,10800.0
2006-02-03 13:30:00,23.65,23.65,23.61,23.61,5800.0,12.9674,12.9674,12.9454,12.9454,5800.0
2006-02-03 13:35:00,23.61,23.65,23.61,23.63,12200.0,12.9454,12.9674,12.9454,12.9564,12200.0
2006-02-03 13:40:00,23.63,23.63,23.6,23.61,13600.0,12.9564,12.9564,12.94,12.9454,13600.0
2006-02-03 13:45:00,23.6,23.61,23.58,23.61,10800.0,12.94,12.9454,12.929,12.9454,10800.0
2006-02-03 13:50:00,23.61,23.61,23.6,23.61,6000.0,12.9454,12.9454,12.94,12.9454,6000.0
2006-02-03 13:55:00,23.61,23.62,23.61,23.61,6600.0,12.9454,12.9509,12.9454,12.9454,6600.0
2006-02-03 14:00:00,23.61,23.61,23.6,23.6,24800.0,12.9454,12.9454,12.94,12.94,24800.0
2006-02-03 14:05:00,23.6,23.61,23.6,23.6,11000.0,12.94,12.9454,12.94,12.94,11000.0
2006-02-03 14:10:00,23.59,23.61,23.57,23.59,19400.0,12.9345,12.9454,12.9235,12.9345,19400.0
2006-02-03 14:15:00,23.58,23.58,23.55,23.56,10600.0,12.929,12.929,12.9125,12.918,10600.0
2006-02-03 14:20:00,23.55,23.58,23.55,23.55,13000.0,12.9125,12.929,12.9125,12.9125,13000.0
2006-02-03 14:25:00,23.55,23.57,23.55,23.56,7200.0,12.9125,12.9235,12.9125,12.918,7200.0
2006-02-03 14:30:00,23.56,23.59,23.53,23.59,17000.0,12.918,12.9345,12.9016,12.9345,17000.0
2006-02-03 14:35:00,23.59,23.59,23.57,23.57,8800.0,12.9345,12.9345,12.9235,12.9235,8800.0
2006-02-03 14:40:00,23.57,23.58,23.54,23.54,17800.0,12.9235,12.929,12.9071,12.9071,17800.0
2006-02-03 14:45:00,23.53,23.6,23.53,23.58,13800.0,12.9016,12.94,12.9016,12.929,13800.0
2006-02-03 14:50:00,23.58,23.58,23.54,23.55,17000.0,12.929,12.929,12.9071,12.9125,17000.0
2006-02-03 14:55:00,23.55,23.56,23.55,23.55,5200.0,12.9125,12.918,12.9125,12.9125,5200.0
2006-02-03 15:00:00,23.54,23.56,23.53,23.53,18800.0,12.9071,12.918,12.9016,12.9016,18800.0
2006-02-03 15:05:00,23.54,23.61,23.54,23.61,18400.0,12.9071,12.9454,12.9071,12.9454,18400.0
2006-02-03 15:10:00,23.59,23.59,23.55,23.55,14200.0,12.9345,12.9345,12.9125,12.9125,14200.0
2006-02-03 15:15:00,23.55,23.57,23.54,23.57,19000.0,12.9125,12.9235,12.9071,12.9235,19000.0
2006-02-03 15:20:00,23.56,23.58,23.56,23.56,14800.0,12.918,12.929,12.918,12.918,14800.0
2006-02-03 15:25:00,23.56,23.58,23.55,23.57,25200.0,12.918,12.929,12.9125,12.9235,25200.0
2006-02-03 15:30:00,23.56,23.56,23.5,23.5,34000.0,12.918,12.918,12.8851,12.8851,34000.0
2006-02-03 15:35:00,23.5,23.52,23.5,23.51,26200.0,12.8851,12.8961,12.8851,12.8906,26200.0
2006-02-03 15:40:00,23.52,23.52,23.49,23.5,30200.0,12.8961,12.8961,12.8796,12.8851,30200.0
2006-02-03 15:45:00,23.49,23.51,23.49,23.5,24600.0,12.8796,12.8906,12.8796,12.8851,24600.0
2006-02-03 15:50:00,23.49,23.51,23.48,23.51,57600.0,12.8796,12.8906,12.8742,12.8906,57600.0
2006-02-03 15:55:00,23.52,23.54,23.5,23.5,43800.0,12.8961,12.9071,12.8851,12.8851,43800.0
2006-02-06 09:30:00,23.44,23.49,23.44,23.46,25200.0,12.8522,12.8796,12.8522,12.8632,25200.0
2006-02-06 09:35:00,23.46,23.46,23.38,23.38,11800.0,12.8632,12.8632,12.8193,12.8193,11800.0
2006-02-06 09:40:00,23.38,23.55,23.37,23.54,17800.0,12.8193,12.9125,12.8139,12.9071,17800.0
2006-02-06 09:45:00,23.55,23.58,23.53,23.53,10200.0,12.9125,12.929,12.9016,12.9016,10200.0
2006-02-06 09:50:00,23.53,23.59,23.52,23.59,9200.0,12.9016,12.9345,12.8961,12.9345,9200.0
2006-02-06 09:55:00,23.59,23.59,23.53,23.54,19200.0,12.9345,12.9345,12.9016,12.9071,19200.0
2006-02-06 10:00:00,23.55,23.57,23.53,23.53,12200.0,12.9125,12.9235,12.9016,12.9016,12200.0
2006-02-06 10:05:00,23.5,23.54,23.5,23.53,16400.0,12.8851,12.9071,12.8851,12.9016,16400.0
2006-02-06 10:10:00,23.53,23.54,23.52,23.54,12400.0,12.9016,12.9071,12.8961,12.9071,12400.0
2006-02-06 10:15:00,23.54,23.55,23.5,23.54,18600.0,12.9071,12.9125,12.8851,12.9071,18600.0
2006-02-06 10:20:00,23.53,23.55,23.53,23.53,9000.0,12.9016,12.9125,12.9016,12.9016,9000.0
2006-02-06 10:25:00,23.54,23.54,23.5,23.5,10400.0,12.9071,12.9071,12.8851,12.8851,10400.0
2006-02-06 10:30:00,23.5,23.53,23.5,23.53,10000.0,12.8851,12.9016,12.8851,12.9016,10000.0
2006-02-06 10:35:00,23.53,23.53,23.5,23.5,12400.0,12.9016,12.9016,12.8851,12.8851,12400.0
2006-02-06 10:40:00,23.5,23.55,23.49,23.52,25800.0,12.8851,12.9125,12.8796,12.8961,25800.0
2006-02-06 10:45:00,23.52,23.56,23.51,23.51,16200.0,12.8961,12.918,12.8906,12.8906,16200.0
2006-02-06 10:50:00,23.51,23.51,23.45,23.46,20200.0,12.8906,12.8906,12.8577,12.8632,20200.0
2006-02-06 10:55:00,23.48,23.54,23.48,23.51,18000.0,12.8742,12.9071,12.8742,12.8906,18000.0
2006-02-06 11:00:00,23.52,23.54,23.52,23.54,4800.0,12.8961,12.9071,12.8961,12.9071,4800.0
2006-02-06 11:05:00,23.54,23.55,23.54,23.55,14600.0,12.9071,12.9125,12.9071,12.9125,14600.0
2006-02-06 11:10:00,23.54,23.54,23.51,23.51,1000.0,12.9071,12.9071,12.8906,12.8906,1000.0
2006-02-06 11:15:00,23.52,23.52,23.5,23.5,3200.0,12.8961,12.8961,12.8851,12.8851,3200.0
2006-02-06 11:20:00,23.5,23.52,23.49,23.52,12600.0,12.8851,12.8961,12.8796,12.8961,12600.0
2006-02-06 11:25:00,23.52,23.53,23.5,23.5,4400.0,12.8961,12.9016,12.8851,12.8851,4400.0
2006-02-06 11:30:00,23.5,23.5,23.5,23.5,4400.0,12.8851,12.8851,12.8851,12.8851,4400.0
2006-02-06 11:35:00,23.5,23.53,23.5,23.52,7200.0,12.8851,12.9016,12.8851,12.8961,7200.0
2006-02-06 11:40:00,23.52,23.52,23.5,23.5,5800.0,12.8961,12.8961,12.8851,12.8851,5800.0
2006-02-06 11:45:00,23.5,23.51,23.5,23.51,5400.0,12.8851,12.8906,12.8851,12.8906,5400.0
2006-02-06 11:50:00,23.51,23.52,23.51,23.52,5200.0,12.8906,12.8961,12.8906,12.8961,5200.0
2006-02-06 11:55:00,23.53,23.53,23.52,23.53,3800.0,12.9016,12.9016,12.8961,12.9016,3800.0
2006-02-06 12:00:00,23.53,23.53,23.52,23.52,7600.0,12.9016,12.9016,12.8961,12.8961,7600.0
2006-02-06 12:05:00,23.52,23.53,23.5,23.5,7200.0,12.8961,12.9016,12.8851,12.8851,7200.0
2006-02-06 12:10:00,23.5,23.5,23.48,23.49,8000.0,12.8851,12.8851,12.8742,12.8796,8000.0
2006-02-06 12:15:00,23.49,23.49,23.45,23.46,11000.0,12.8796,12.8796,12.8577,12.8632,11000.0
2006-02-06 12:20:00,23.46,23.46,23.43,23.45,8800.0,12.8632,12.8632,12.8467,12.8577,8800.0
2006-02-06 12:25:00,23.45,23.45,23.42,23.43,6000.0,12.8577,12.8577,12.8413,12.8467,6000.0
2006-02-06 12:30:00,23.43,23.43,23.43,23.43,5200.0,12.8467,12.8467,12.8467,12.8467,5200.0
2006-02-06 12:35:00,23.43,23.43,23.4,23.4,9000.0,12.8467,12.8467,12.8303,12.8303,9000.0
2006-02-06 12:40:00,23.41,23.46,23.41,23.46,6200.0,12.8358,12.8632,12.8358,12.8632,6200.0
2006-02-06 12:45:00,23.46,23.47,23.45,23.46,6000.0,12.8632,12.8687,12.8577,12.8632,6000.0
2006-02-06 12:50:00,23.46,23.46,23.43,23.43,5200.0,12.8632,12.8632,12.8467,12.8467,5200.0
2006-02-06 12:55:00,23.43,23.46,23.43,23.46,5800.0,12.8467,12.8632,12.8467,12.8632,5800.0
2006-02-06 13:00:00,23.47,23.5,23.47,23.5,4400.0,12.8687,12.8851,12.8687,12.8851,4400.0
2006-02-06 13:05:00,23.49,23.5,23.49,23.5,7800.0,12.8796,12.8851,12.8796,12.8851,7800.0
2006-02-06 13:10:00,23.5,23.5,23.49,23.49,3000.0,12.8851,12.8851,12.8796,12.8796,3000.0
2006-02-06 13:15:00,23.49,23.5,23.48,23.5,7800.0,12.8796,12.8851,12.8742,12.8851,7800.0
2006-02-06 13:20:00,23.5,23.52,23.49,23.49,9800.0,12.8851,12.8961,12.8796,12.8796,9800.0
2006-02-06 13:25:00,23.5,23.52,23.49,23.49,12400.0,12.8851,12.8961,12.8796,12.8796,12400.0
2006-02-06 13:30:00,23.49,23.52,23.48,23.52,14200.0,12.8796,12.8961,12.8742,12.8961,14200.0
2006-02-06 13:35:00,23.52,23.52,23.49,23.52,16400.0,12.8961,12.8961,12.8796,12.8961,16400.0
2006-02-06 13:40:00,23.53,23.54,23.53,23.53,9600.0,12.9016,12.9071,12.9016,12.9016,9600.0
2006-02-06 13:45:00,23.53,23.54,23.53,23.54,1400.0,12.9016,12.9071,12.9016,12.9071,1400.0
2006-02-06 13:50:00,23.54,23.54,23.5,23.52,20000.0,12.9071,12.9071,12.8851,12.8961,20000.0
2006-02-06 13:55:00,23.52,23.53,23.5,23.51,9600.0,12.8961,12.9016,12.8851,12.8906,9600.0
2006-02-06 14:00:00,23.51,23.51,23.45,23.45,17400.0,12.8906,12.8906,12.8577,12.8577,17400.0
2006-02-06 14:05:00,23.45,23.49,23.45,23.48,8600.0,12.8577,12.8796,12.8577,12.8742,8600.0
2006-02-06 14:10:00,23.47,23.48,23.46,23.47,8400.0,12.8687,12.8742,12.8632,12.8687,8400.0
2006-02-06 14:15:00,23.47,23.48,23.46,23.47,9800.0,12.8687,12.8742,12.8632,12.8687,9800.0
2006-02-06 14:20:00,23.47,23.49,23.47,23.49,11800.0,12.8687,12.8796,12.8687,12.8796,11800.0
2006-02-06 14:25:00,23.48,23.49,23.48,23.49,3600.0,12.8742,12.8796,12.8742,12.8796,3600.0
2006-02-06 14:30:00,23.49,23.52,23.49,23.5,12400.0,12.8796,12.8961,12.8796,12.8851,12400.0
2006-02-06 14:35:00,23.5,23.5,23.49,23.5,10200.0,12.8851,12.8851,12.8796,12.8851,10200.0
2006-02-06 14:40:00,23.5,23.5,23.48,23.49,11600.0,12.8851,12.8851,12.8742,12.8796,11600.0
2006-02-06 14:45:00,23.49,23.49,23.48,23.48,2600.0,12.8796,12.8796,12.8742,12.8742,2600.0
2006-02-06 14:50:00,23.48,23.5,23.47,23.48,21000.0,12.8742,12.8851,12.8687,12.8742,21000.0
2006-02-06 14:55:00,23.48,23.49,23.48,23.48,3400.0,12.8742,12.8796,12.8742,12.8742,3400.0
2006-02-06 15:00:00,23.48,23.49,23.47,23.47,9200.0,12.8742,12.8796,12.8687,12.8687,9200.0
2006-02-06 15:05:00,23.48,23.51,23.48,23.51,12000.0,12.8742,12.8906,12.8742,12.8906,12000.0
2006-02-06 15:10:00,23.5,23.52,23.5,23.52,6000.0,12.8851,12.8961,12.8851,12.8961,6000.0
2006-02-06 15:15:00,23.52,23.53,23.51,23.52,7800.0,12.8961,12.9016,12.8906,12.8961,7800.0
2006-02-06 15:20:00,23.53,23.53,23.52,23.52,9000.0,12.9016,12.9016,12.8961,12.8961,9000.0
2006-02-06 15:25:00,23.52,23.54,23.52,23.53,9800.0,12.8961,12.9071,12.8961,12.9016,9800.0
2006-02-06 15:30:00,23.53,23.55,23.52,23.53,20400.0,12.9016,12.9125,12.8961,12.9016,20400.0
2006-02-06 15:35:00,23.53,23.53,23.49,23.5,9000.0,12.9016,12.9016,12.8796,12.8851,9000.0
2006-02-06 15:40:00,23.51,23.56,23.51,23.56,24600.0,12.8906,12.918,12.8906,12.918,24600.0
2006-02-06 15:45:00,23.55,23.56,23.53,23.54,15800.0,12.9125,12.918,12.9016,12.9071,15800.0
2006-02-06 15:50:00,23.55,23.55,23.52,23.54,21600.0,12.9125,12.9125,12.8961,12.9071,21600.0
2006-02-06 15:55:00,23.54,23.55,23.52,23.53,25400.0,12.9071,12.9125,12.8961,12.9016,25400.0
2006-02-07 09:35:00,23.48,23.48,23.43,23.44,39200.0,12.8742,12.8742,12.8467,12.8522,39200.0
2006-02-07 09:40:00,23.43,23.52,23.41,23.46,18600.0,12.8467,12.8961,12.8358,12.8632,18600.0
2006-02-07 09:45:00,23.46,23.46,23.4,23.4,20000.0,12.8632,12.8632,12.8303,12.8303,20000.0
2006-02-07 09:50:00,23.4,23.49,23.4,23.47,18600.0,12.8303,12.8796,12.8303,12.8687,18600.0
2006-02-07 09:55:00,23.48,23.48,23.45,23.46,16800.0,12.8742,12.8742,12.8577,12.8632,16800.0
2006-02-07 10:00:00,23.46,23.48,23.43,23.44,31800.0,12.8632,12.8742,12.8467,12.8522,31800.0
2006-02-07 10:05:00,23.44,23.48,23.44,23.47,44800.0,12.8522,12.8742,12.8522,12.8687,44800.0
2006-02-07 10:10:00,23.46,23.5,23.45,23.47,18000.0,12.8632,12.8851,12.8577,12.8687,18000.0
2006-02-07 10:15:00,23.45,23.5,23.44,23.45,10200.0,12.8577,12.8851,12.8522,12.8577,10200.0
2006-02-07 10:20:00,23.43,23.46,23.4,23.4,26600.0,12.8467,12.8632,12.8303,12.8303,26600.0
2006-02-07 10:25:00,23.39,23.43,23.39,23.39,8800.0,12.8248,12.8467,12.8248,12.8248,8800.0
2006-02-07 10:30:00,23.39,23.43,23.38,23.43,28800.0,12.8248,12.8467,12.8193,12.8467,28800.0
2006-02-07 10:35:00,23.42,23.42,23.4,23.4,8200.0,12.8413,12.8413,12.8303,12.8303,8200.0
2006-02-07 10:40:00,23.4,23.42,23.38,23.41,42800.0,12.8303,12.8413,12.8193,12.8358,42800.0
2006-02-07 10:45:00,23.41,23.41,23.38,23.39,13400.0,12.8358,12.8358,12.8193,12.8248,13400.0
2006-02-07 10:50:00,23.39,23.43,23.38,23.41,25400.0,12.8248,12.8467,12.8193,12.8358,25400.0
2006-02-07 10:55:00,23.41,23.41,23.34,23.34,17800.0,12.8358,12.8358,12.7974,12.7974,17800.0
2006-02-07 11:00:00,23.33,23.35,23.32,23.35,12400.0,12.7919,12.8029,12.7864,12.8029,12400.0
2006-02-07 11:05:00,23.36,23.37,23.35,23.36,8000.0,12.8084,12.8139,12.8029,12.8084,8000.0
2006-02-07 11:10:00,23.36,23.38,23.36,23.38,9400.0,12.8084,12.8193,12.8084,12.8193,9400.0
2006-02-07 11:15:00,23.38,23.39,23.36,23.38,10200.0,12.8193,12.8248,12.8084,12.8193,10200.0
2006-02-07 11:20:00,23.38,23.46,23.38,23.43,17600.0,12.8193,12.8632,12.8193,12.8467,17600.0
2006-02-07 11:25:00,23.43,23.46,23.43,23.45,15600.0,12.8467,12.8632,12.8467,12.8577,15600.0
2006-02-07 11:30:00,23.45,23.47,23.45,23.45,7400.0,12.8577,12.8687,12.8577,12.8577,7400.0
2006-02-07 11:35:00,23.46,23.46,23.43,23.46,14200.0,12.8632,12.8632,12.8467,12.8632,14200.0
2006-02-07 11:40:00,23.47,23.47,23.43,23.45,31200.0,12.8687,12.8687,12.8467,12.8577,31200.0
2006-02-07 11:45:00,23.45,23.49,23.45,23.49,35200.0,12.8577,12.8796,12.8577,12.8796,35200.0
2006-02-07 11:50:00,23.49,23.5,23.47,23.47,26800.0,12.8796,12.8851,12.8687,12.8687,26800.0
2006-02-07 11:55:00,23.47,23.48,23.46,23.46,8200.0,12.8687,12.8742,12.8632,12.8632,8200.0
2006-02-07 12:00:00,23.45,23.46,23.45,23.46,3000.0,12.8577,12.8632,12.8577,12.8632,3000.0
2006-02-07 12:05:00,23.46,23.47,23.45,23.45,7200.0,12.8632,12.8687,12.8577,12.8577,7200.0
2006-02-07 12:10:00,23.46,23.48,23.45,23.46,16400.0,12.8632,12.8742,12.8577,12.8632,16400.0
2006-02-07 12:15:00,23.47,23.48,23.45,23.47,14600.0,12.8687,12.8742,12.8577,12.8687,14600.0
2006-02-07 12:20:00,23.48,23.49,23.47,23.49,6800.0,12.8742,12.8796,12.8687,12.8796,6800.0
2006-02-07 12:25:00,23.48,23.49,23.46,23.49,4800.0,12.8742,12.8796,12.8632,12.8796,4800.0
2006-02-07 12:30:00,23.48,23.5,23.48,23.5,3600.0,12.8742,12.8851,12.8742,12.8851,3600.0
2006-02-07 12:35:00,23.5,23.5,23.48,23.48,8000.0,12.8851,12.8851,12.8742,12.8742,8000.0
2006-02-07 12:40:00,23.49,23.51,23.49,23.49,4000.0,12.8796,12.8906,12.8796,12.8796,4000.0
2006-02-07 12:45:00,23.5,23.5,23.47,23.47,6200.0,12.8851,12.8851,12.8687,12.8687,6200.0
2006-02-07 12:50:00,23.48,23.51,23.48,23.5,2800.0,12.8742,12.8906,12.8742,12.8851,2800.0
2006-02-07 12:55:00,23.5,23.52,23.49,23.5,10400.0,12.8851,12.8961,12.8796,12.8851,10400.0
2006-02-07 13:00:00,23.5,23.5,23.44,23.45,9800.0,12.8851,12.8851,12.8522,12.8577,9800.0
2006-02-07 13:05:00,23.45,23.47,23.41,23.43,13400.0,12.8577,12.8687,12.8358,12.8467,13400.0
2006-02-07 13:10:00,23.42,23.46,23.41,23.44,11000.0,12.8413,12.8632,12.8358,12.8522,11000.0
2006-02-07 13:15:00,23.44,23.44,23.43,23.43,4400.0,12.8522,12.8522,12.8467,12.8467,4400.0
2006-02-07 13:20:00,23.43,23.43,23.41,23.42,6400.0,12.8467,12.8467,12.8358,12.8413,6400.0
2006-02-07 13:25:00,23.41,23.43,23.41,23.43,8800.0,12.8358,12.8467,12.8358,12.8467,8800.0
2006-02-07 13:30:00,23.42,23.43,23.41,23.42,9400.0,12.8413,12.8467,12.8358,12.8413,9400.0
2006-02-07 13:35:00,23.41,23.41,23.39,23.4,8200.0,12.8358,12.8358,12.8248,12.8303,8200.0
2006-02-07 13:40:00,23.4,23.43,23.39,23.43,26200.0,12.8303,12.8467,12.8248,12.8467,26200.0
2006-02-07 13:45:00,23.45,23.45,23.43,23.43,4000.0,12.8577,12.8577,12.8467,12.8467,4000.0
2006-02-07 13:50:00,23.42,23.42,23.39,23.42,10400.0,12.8413,12.8413,12.8248,12.8413,10400.0
2006-02-07 13:55:00,23.42,23.44,23.42,23.42,4400.0,12.8413,12.8522,12.8413,12.8413,4400.0
2006-02-07 14:00:00,23.43,23.43,23.4,23.42,9600.0,12.8467,12.8467,12.8303,12.8413,9600.0
2006-02-07 14:05:00,23.42,23.44,23.42,23.43,6000.0,12.8413,12.8522,12.8413,12.8467,6000.0
2006-02-07 14:10:00,23.44,23.46,23.43,23.46,9600.0,12.8522,12.8632,12.8467,12.8632,9600.0
2006-02-07 14:15:00,23.46,23.47,23.43,23.44,8200.0,12.8632,12.8687,12.8467,12.8522,8200.0
2006-02-07 14:20:00,23.44,23.45,23.42,23.45,10000.0,12.8522,12.8577,12.8413,12.8577,10000.0
2006-02-07 14:25:00,23.46,23.5,23.46,23.5,6600.0,12.8632,12.8851,12.8632,12.8851,6600.0
2006-02-07 14:30:00,23.5,23.5,23.46,23.46,7800.0,12.8851,12.8851,12.8632,12.8632,7800.0
2006-02-07 14:35:00,23.45,23.47,23.44,23.45,6800.0,12.8577,12.8687,12.8522,12.8577,6800.0
2006-02-07 14:40:00,23.46,23.48,23.44,23.48,9200.0,12.8632,12.8742,12.8522,12.8742,9200.0
2006-02-07 14:45:00,23.46,23.47,23.44,23.45,10000.0,12.8632,12.8687,12.8522,12.8577,10000.0
2006-02-07 14:50:00,23.43,23.46,23.43,23.43,10800.0,12.8467,12.8632,12.8467,12.8467,10800.0
2006-02-07 14:55:00,23.45,23.45,23.43,23.44,3600.0,12.8577,12.8577,12.8467,12.8522,3600.0
2006-02-07 15:00:00,23.45,23.47,23.43,23.43,4200.0,12.8577,12.8687,12.8467,12.8467,4200.0
2006-02-07 15:05:00,23.43,23.45,23.41,23.43,12200.0,12.8467,12.8577,12.8358,12.8467,12200.0
2006-02-07 15:10:00,23.43,23.47,23.43,23.47,22200.0,12.8467,12.8687,12.8467,12.8687,22200.0
2006-02-07 15:15:00,23.46,23.46,23.45,23.46,6600.0,12.8632,12.8632,12.8577,12.8632,6600.0
2006-02-07 15:20:00,23.46,23.5,23.46,23.47,25400.0,12.8632,12.8851,12.8632,12.8687,25400.0
2006-02-07 15:25:00,23.47,23.47,23.45,23.45,9000.0,12.8687,12.8687,12.8577,12.8577,9000.0
2006-02-07 15:30:00,23.45,23.49,23.44,23.45,28400.0,12.8577,12.8796,12.8522,12.8577,28400.0
2006-02-07 15:35:00,23.46,23.48,23.46,23.47,16000.0,12.8632,12.8742,12.8632,12.8687,16000.0
2006-02-07 15:40:00,23.47,23.49,23.46,23.49,13000.0,12.8687,12.8796,12.8632,12.8796,13000.0
2006-02-07 15:45:00,23.49,23.5,23.48,23.5,45600.0,12.8796,12.8851,12.8742,12.8851,45600.0
2006-02-07 15:50:00,23.5,23.52,23.5,23.5,26000.0,12.8851,12.8961,12.8851,12.8851,26000.0
2006-02-07 15:55:00,23.5,23.5,23.5,23.5,37600.0,12.8851,12.8851,12.8851,12.8851,37600.0
2006-02-08 09:30:00,23.5,23.52,23.36,23.36,42800.0,12.8851,12.8961,12.8084,12.8084,42800.0
2006-02-08 09:35:00,23.39,23.41,23.36,23.36,19200.0,12.8248,12.8358,12.8084,12.8084,19200.0
2006-02-08 09:40:00,23.4,23.4,23.36,23.36,7200.0,12.8303,12.8303,12.8084,12.8084,7200.0
2006-02-08 09:45:00,23.34,23.36,23.33,23.33,16800.0,12.7974,12.8084,12.7919,12.7919,16800.0
2006-02-08 09:50:00,23.34,23.35,23.27,23.3,23400.0,12.7974,12.8029,12.759,12.7755,23400.0
2006-02-08 09:55:00,23.3,23.34,23.26,23.33,37800.0,12.7755,12.7974,12.7535,12.7919,37800.0
2006-02-08 10:00:00,23.31,23.36,23.31,23.34,41200.0,12.781,12.8084,12.781,12.7974,41200.0
2006-02-08 10:05:00,23.34,23.36,23.31,23.33,25000.0,12.7974,12.8084,12.781,12.7919,25000.0
2006-02-08 10:10:00,23.33,23.33,23.3,23.3,8200.0,12.7919,12.7919,12.7755,12.7755,8200.0
2006-02-08 10:15:00,23.31,23.32,23.3,23.31,9600.0,12.781,12.7864,12.7755,12.781,9600.0
2006-02-08 10:20:00,23.32,23.33,23.31,23.31,9800.0,12.7864,12.7919,12.781,12.781,9800.0
2006-02-08 10:25:00,23.31,23.36,23.3,23.36,28600.0,12.781,12.8084,12.7755,12.8084,28600.0
2006-02-08 10:30:00,23.35,23.35,23.3,23.3,12400.0,12.8029,12.8029,12.7755,12.7755,12400.0
2006-02-08 10:35:00,23.31,23.34,23.31,23.33,57800.0,12.781,12.7974,12.781,12.7919,57800.0
2006-02-08 10:40:00,23.33,23.33,23.3,23.32,40600.0,12.7919,12.7919,12.7755,12.7864,40600.0
2006-02-08 10:45:00,23.32,23.32,23.32,23.32,4200.0,12.7864,12.7864,12.7864,12.7864,4200.0
2006-02-08 10:50:00,23.32,23.32,23.31,23.31,5600.0,12.7864,12.7864,12.781,12.781,5600.0
2006-02-08 10:55:00,23.3,23.33,23.29,23.32,8600.0,12.7755,12.7919,12.77,12.7864,8600.0
2006-02-08 11:00:00,23.32,23.33,23.32,23.32,8600.0,12.7864,12.7919,12.7864,12.7864,8600.0
2006-02-08 11:05:00,23.31,23.32,23.3,23.3,9800.0,12.781,12.7864,12.7755,12.7755,9800.0
2006-02-08 11:10:00,23.29,23.3,23.26,23.27,14000.0,12.77,12.7755,12.7535,12.759,14000.0
2006-02-08 11:15:00,23.27,23.3,23.27,23.28,8200.0,12.759,12.7755,12.759,12.7645,8200.0
2006-02-08 11:20:00,23.28,23.28,23.27,23.28,3200.0,12.7645,12.7645,12.759,12.7645,3200.0
2006-02-08 11:25:00,23.28,23.3,23.28,23.29,15000.0,12.7645,12.7755,12.7645,12.77,15000.0
2006-02-08 11:30:00,23.29,23.29,23.27,23.27,13800.0,12.77,12.77,12.759,12.759,13800.0
2006-02-08 11:35:00,23.28,23.28,23.27,23.27,9200.0,12.7645,12.7645,12.759,12.759,9200.0
2006-02-08 11:40:00,23.27,23.3,23.27,23.3,10000.0,12.759,12.7755,12.759,12.7755,10000.0
2006-02-08 11:45:00,23.3,23.32,23.3,23.31,8000.0,12.7755,12.7864,12.7755,12.781,8000.0
2006-02-08 11:50:00,23.31,23.31,23.31,23.31,800.0,12.781,12.781,12.781,12.781,800.0
2006-02-08 11:55:00,23.3,23.3,23.29,23.3,7400.0,12.7755,12.7755,12.77,12.7755,7400.0
2006-02-08 12:00:00,23.29,23.35,23.29,23.35,13600.0,12.77,12.8029,12.77,12.8029,13600.0
2006-02-08 12:05:00,23.35,23.35,23.34,23.34,3600.0,12.8029,12.8029,12.7974,12.7974,3600.0
2006-02-08 12:10:00,23.34,23.34,23.32,23.33,4800.0,12.7974,12.7974,12.7864,12.7919,4800.0
2006-02-08 12:15:00,23.33,23.33,23.31,23.31,20400.0,12.7919,12.7919,12.781,12.781,20400.0
2006-02-08 12:20:00,23.31,23.35,23.31,23.33,11600.0,12.781,12.8029,12.781,12.7919,11600.0
2006-02-08 12:25:00,23.33,23.34,23.33,23.34,3800.0,12.7919,12.7974,12.7919,12.7974,3800.0
2006-02-08 12:30:00,23.34,23.34,23.33,23.33,2400.0,12.7974,12.7974,12.7919,12.7919,2400.0
2006-02-08 12:35:00,23.32,23.33,23.32,23.33,3200.0,12.7864,12.7919,12.7864,12.7919,3200.0
2006-02-08 12:40:00,23.32,23.34,23.32,23.34,6200.0,12.7864,12.7974,12.7864,12.7974,6200.0
2006-02-08 12:45:00,23.34,23.35,23.32,23.32,8800.0,12.7974,12.8029,12.7864,12.7864,8800.0
2006-02-08 12:50:00,23.32,23.32,23.31,23.32,4000.0,12.7864,12.7864,12.781,12.7864,4000.0
2006-02-08 12:55:00,23.32,23.34,23.32,23.33,7600.0,12.7864,12.7974,12.7864,12.7919,7600.0
2006-02-08 13:00:00,23.34,23.34,23.33,23.33,8400.0,12.7974,12.7974,12.7919,12.7919,8400.0
2006-02-08 13:05:00,23.33,23.33,23.31,23.31,5400.0,12.7919,12.7919,12.781,12.781,5400.0
2006-02-08 13:10:00,23.31,23.33,23.29,23.32,8400.0,12.781,12.7919,12.77,12.7864,8400.0
2006-02-08 13:15:00,23.32,23.32,23.3,23.32,4600.0,12.7864,12.7864,12.7755,12.7864,4600.0
2006-02-08 13:20:00,23.31,23.31,23.29,23.3,3800.0,12.781,12.781,12.77,12.7755,3800.0
2006-02-08 13:25:00,23.29,23.29,23.26,23.27,20800.0,12.77,12.77,12.7535,12.759,20800.0
2006-02-08 13:30:00,23.28,23.28,23.25,23.25,19800.0,12.7645,12.7645,12.7481,12.7481,19800.0
2006-02-08 13:35:00,23.25,23.28,23.25,23.28,7000.0,12.7481,12.7645,12.7481,12.7645,7000.0
2006-02-08 13:40:00,23.28,23.29,23.26,23.26,14200.0,12.7645,12.77,12.7535,12.7535,14200.0
2006-02-08 13:45:00,23.26,23.29,23.26,23.28,6000.0,12.7535,12.77,12.7535,12.7645,6000.0
2006-02-08 13:50:00,23.29,23.3,23.28,23.3,7000.0,12.77,12.7755,12.7645,12.7755,7000.0
2006-02-08 13:55:00,23.3,23.3,23.29,23.3,6600.0,12.7755,12.7755,12.77,12.7755,6600.0
2006-02-08 14:00:00,23.3,23.34,23.3,23.33,10200.0,12.7755,12.7974,12.7755,12.7919,10200.0
2006-02-08 14:05:00,23.33,23.34,23.3,23.3,10400.0,12.7919,12.7974,12.7755,12.7755,10400.0
2006-02-08 14:10:00,23.28,23.31,23.28,23.29,19200.0,12.7645,12.781,12.7645,12.77,19200.0
2006-02-08 14:15:00,23.28,23.3,23.28,23.3,5200.0,12.7645,12.7755,12.7645,12.7755,5200.0
2006-02-08 14:20:00,23.3,23.32,23.3,23.3,5000.0,12.7755,12.7864,12.7755,12.7755,5000.0
2006-02-08 14:25:00,23.29,23.3,23.29,23.3,3000.0,12.77,12.7755,12.77,12.7755,3000.0
2006-02-08 14:30:00,23.3,23.34,23.3,23.31,9200.0,12.7755,12.7974,12.7755,12.781,9200.0
2006-02-08 14:35:00,23.3,23.31,23.29,23.29,4800.0,12.7755,12.781,12.77,12.77,4800.0
2006-02-08 14:40:00,23.29,23.31,23.27,23.31,8800.0,12.77,12.781,12.759,12.781,8800.0
2006-02-08 14:45:00,23.3,23.3,23.28,23.3,6000.0,12.7755,12.7755,12.7645,12.7755,6000.0
2006-02-08 14:50:00,23.3,23.31,23.28,23.3,12800.0,12.7755,12.781,12.7645,12.7755,12800.0
2006-02-08 14:55:00,23.31,23.31,23.27,23.28,6800.0,12.781,12.781,12.759,12.7645,6800.0
2006-02-08 15:00:00,23.28,23.33,23.28,23.32,20400.0,12.7645,12.7919,12.7645,12.7864,20400.0
2006-02-08 15:05:00,23.32,23.35,23.3,23.35,15000.0,12.7864,12.8029,12.7755,12.8029,15000.0
2006-02-08 15:10:00,23.35,23.37,23.31,23.36,16000.0,12.8029,12.8139,12.781,12.8084,16000.0
2006-02-08 15:15:00,23.38,23.38,23.35,23.36,19400.0,12.8193,12.8193,12.8029,12.8084,19400.0
2006-02-08 15:20:00,23.36,23.36,23.32,23.32,30400.0,12.8084,12.8084,12.7864,12.7864,30400.0
2006-02-08 15:25:00,23.33,23.33,23.32,23.32,10000.0,12.7919,12.7919,12.7864,12.7864,10000.0
2006-02-08 15:30:00,23.32,23.34,23.32,23.34,4000.0,12.7864,12.7974,12.7864,12.7974,4000.0
2006-02-08 15:35:00,23.35,23.43,23.35,23.39,42600.0,12.8029,12.8467,12.8029,12.8248,42600.0
2006-02-08 15:40:00,23.39,23.39,23.36,23.38,21200.0,12.8248,12.8248,12.8084,12.8193,21200.0
2006-02-08 15:45:00,23.37,23.4,23.36,23.39,16800.0,12.8139,12.8303,12.8084,12.8248,16800.0
2006-02-08 15:50:00,23.39,23.39,23.39,23.39,27600.0,12.8248,12.8248,12.8248,12.8248,27600.0
2006-02-08 15:55:00,23.39,23.39,23.38,23.38,47600.0,12.8248,12.8248,12.8193,12.8193,47600.0
2006-02-09 09:30:00,23.34,23.41,23.33,23.35,34400.0,12.7974,12.8358,12.7919,12.8029,34400.0
2006-02-09 09:35:00,23.35,23.35,23.25,23.26,19600.0,12.8029,12.8029,12.7481,12.7535,19600.0
2006-02-09 09:40:00,23.3,23.43,23.3,23.41,13800.0,12.7755,12.8467,12.7755,12.8358,13800.0
2006-02-09 09:45:00,23.41,23.43,23.34,23.35,12200.0,12.8358,12.8467,12.7974,12.8029,12200.0
2006-02-09 09:50:00,23.36,23.43,23.35,23.41,21600.0,12.8084,12.8467,12.8029,12.8358,21600.0
2006-02-09 09:55:00,23.41,23.42,23.36,23.4,22000.0,12.8358,12.8413,12.8084,12.8303,22000.0
2006-02-09 10:00:00,23.41,23.42,23.4,23.42,5400.0,12.8358,12.8413,12.8303,12.8413,5400.0
2006-02-09 10:05:00,23.43,23.46,23.42,23.46,20200.0,12.8467,12.8632,12.8413,12.8632,20200.0
2006-02-09 10:10:00,23.46,23.49,23.46,23.47,16600.0,12.8632,12.8796,12.8632,12.8687,16600.0
2006-02-09 10:15:00,23.47,23.47,23.41,23.43,19000.0,12.8687,12.8687,12.8358,12.8467,19000.0
2006-02-09 10:20:00,23.43,23.48,23.43,23.48,16800.0,12.8467,12.8742,12.8467,12.8742,16800.0
2006-02-09 10:25:00,23.48,23.5,23.48,23.49,13800.0,12.8742,12.8851,12.8742,12.8796,13800.0
2006-02-09 10:30:00,23.49,23.5,23.47,23.5,7000.0,12.8796,12.8851,12.8687,12.8851,7000.0
2006-02-09 10:35:00,23.5,23.53,23.5,23.53,34400.0,12.8851,12.9016,12.8851,12.9016,34400.0
2006-02-09 10:40:00,23.52,23.52,23.5,23.51,14000.0,12.8961,12.8961,12.8851,12.8906,14000.0
2006-02-09 10:45:00,23.52,23.56,23.52,23.55,13800.0,12.8961,12.918,12.8961,12.9125,13800.0
2006-02-09 10:50:00,23.55,23.56,23.53,23.54,10600.0,12.9125,12.918,12.9016,12.9071,10600.0
2006-02-09 10:55:00,23.54,23.57,23.54,23.55,5200.0,12.9071,12.9235,12.9071,12.9125,5200.0
2006-02-09 11:00:00,23.55,23.57,23.52,23.53,14000.0,12.9125,12.9235,12.8961,12.9016,14000.0
2006-02-09 11:05:00,23.53,23.55,23.52,23.55,10800.0,12.9016,12.9125,12.8961,12.9125,10800.0
2006-02-09 11:10:00,23.54,23.57,23.53,23.57,8800.0,12.9071,12.9235,12.9016,12.9235,8800.0
2006-02-09 11:15:00,23.57,23.57,23.55,23.56,9200.0,12.9235,12.9235,12.9125,12.918,9200.0
2006-02-09 11:20:00,23.56,23.59,23.56,23.58,9800.0,12.918,12.9345,12.918,12.929,9800.0
2006-02-09 11:25:00,23.57,23.59,23.56,23.59,13800.0,12.9235,12.9345,12.918,12.9345,13800.0
2006-02-09 11:30:00,23.59,23.61,23.58,23.58,8800.0,12.9345,12.9454,12.929,12.929,8800.0
2006-02-09 11:35:00,23.59,23.6,23.58,23.6,6600.0,12.9345,12.94,12.929,12.94,6600.0
2006-02-09 11:40:00,23.6,23.61,23.6,23.6,4200.0,12.94,12.9454,12.94,12.94,4200.0
2006-02-09 11:45:00,23.59,23.59,23.56,23.57,11400.0,12.9345,12.9345,12.918,12.9235,11400.0
2006-02-09 11:50:00,23.57,23.59,23.56,23.57,10000.0,12.9235,12.9345,12.918,12.9235,10000.0
2006-02-09 11:55:00,23.57,23.58,23.57,23.57,5400.0,12.9235,12.929,12.9235,12.9235,5400.0
2006-02-09 12:00:00,23.57,23.57,23.52,23.53,13600.0,12.9235,12.9235,12.8961,12.9016,13600.0
2006-02-09 12:05:00,23.53,23.55,23.53,23.55,3800.0,12.9016,12.9125,12.9016,12.9125,3800.0
2006-02-09 12:10:00,23.55,23.55,23.54,23.55,3600.0,12.9125,12.9125,12.9071,12.9125,3600.0
2006-02-09 12:15:00,23.56,23.56,23.56,23.56,4200.0,12.918,12.918,12.918,12.918,4200.0
2006-02-09 12:20:00,23.56,23.59,23.55,23.59,11600.0,12.918,12.9345,12.9125,12.9345,11600.0
2006-02-09 12:25:00,23.59,23.59,23.57,23.57,10200.0,12.9345,12.9345,12.9235,12.9235,10200.0
2006-02-09 12:30:00,23.57,23.57,23.56,23.56,5600.0,12.9235,12.9235,12.918,12.918,5600.0
2006-02-09 12:35:00,23.57,23.64,23.57,23.63,10000.0,12.9235,12.9619,12.9235,12.9564,10000.0
2006-02-09 12:40:00,23.63,23.64,23.57,23.57,22000.0,12.9564,12.9619,12.9235,12.9235,22000.0
2006-02-09 12:45:00,23.57,23.6,23.57,23.6,8000.0,12.9235,12.94,12.9235,12.94,8000.0
2006-02-09 12:50:00,23.58,23.59,23.58,23.58,2800.0,12.929,12.9345,12.929,12.929,2800.0
2006-02-09 12:55:00,23.59,23.6,23.58,23.59,3600.0,12.9345,12.94,12.929,12.9345,3600.0
2006-02-09 13:00:00,23.6,23.7,23.6,23.7,36000.0,12.94,12.9948,12.94,12.9948,36000.0
2006-02-09 13:05:00,23.7,23.71,23.65,23.65,11400.0,12.9948,13.0003,12.9674,12.9674,11400.0
2006-02-09 13:10:00,23.65,23.68,23.65,23.66,7000.0,12.9674,12.9838,12.9674,12.9729,7000.0
2006-02-09 13:15:00,23.67,23.68,23.63,23.68,6000.0,12.9783,12.9838,12.9564,12.9838,6000.0
2006-02-09 13:20:00,23.65,23.65,23.62,23.64,11800.0,12.9674,12.9674,12.9509,12.9619,11800.0
2006-02-09 13:25:00,23.64,23.67,23.61,23.62,12000.0,12.9619,12.9783,12.9454,12.9509,12000.0
2006-02-09 13:30:00,23.62,23.66,23.61,23.64,5600.0,12.9509,12.9729,12.9454,12.9619,5600.0
2006-02-09 13:35:00,23.63,23.64,23.63,23.63,6400.0,12.9564,12.9619,12.9564,12.9564,6400.0
2006-02-09 13:40:00,23.63,23.63,23.6,23.6,6000.0,12.9564,12.9564,12.94,12.94,6000.0
2006-02-09 13:45:00,23.61,23.61,23.59,23.6,7000.0,12.9454,12.9454,12.9345,12.94,7000.0
2006-02-09 13:50:00,23.6,23.64,23.58,23.64,9400.0,12.94,12.9619,12.929,12.9619,9400.0
2006-02-09 13:55:00,23.64,23.64,23.61,23.63,3600.0,12.9619,12.9619,12.9454,12.9564,3600.0
2006-02-09 14:00:00,23.61,23.63,23.59,23.63,10600.0,12.9454,12.9564,12.9345,12.9564,10600.0
2006-02-09 14:05:00,23.61,23.61,23.53,23.54,13000.0,12.9454,12.9454,12.9016,12.9071,13000.0
2006-02-09 14:10:00,23.54,23.56,23.53,23.54,10800.0,12.9071,12.918,12.9016,12.9071,10800.0
2006-02-09 14:15:00,23.54,23.54,23.53,23.54,14400.0,12.9071,12.9071,12.9016,12.9071,14400.0
2006-02-09 14:20:00,23.54,23.56,23.54,23.56,4000.0,12.9071,12.918,12.9071,12.918,4000.0
2006-02-09 14:25:00,23.55,23.55,23.53,23.53,4000.0,12.9125,12.9125,12.9016,12.9016,4000.0
2006-02-09 14:30:00,23.54,23.54,23.53,23.54,10000.0,12.9071,12.9071,12.9016,12.9071,10000.0
2006-02-09 14:35:00,23.54,23.57,23.53,23.57,9200.0,12.9071,12.9235,12.9016,12.9235,9200.0
2006-02-09 14:40:00,23.57,23.57,23.54,23.56,17600.0,12.9235,12.9235,12.9071,12.918,17600.0
2006-02-09 14:45:00,23.56,23.56,23.54,23.55,6800.0,12.918,12.918,12.9071,12.9125,6800.0
2006-02-09 14:50:00,23.56,23.58,23.56,23.56,8200.0,12.918,12.929,12.918,12.918,8200.0
2006-02-09 14:55:00,23.56,23.56,23.54,23.55,10000.0,12.918,12.918,12.9071,12.9125,10000.0
2006-02-09 15:00:00,23.55,23.55,23.5,23.53,16000.0,12.9125,12.9125,12.8851,12.9016,16000.0
2006-02-09 15:05:00,23.53,23.55,23.53,23.54,22200.0,12.9016,12.9125,12.9016,12.9071,22200.0
2006-02-09 15:10:00,23.54,23.54,23.49,23.5,19600.0,12.9071,12.9071,12.8796,12.8851,19600.0
2006-02-09 15:15:00,23.5,23.51,23.48,23.48,5000.0,12.8851,12.8906,12.8742,12.8742,5000.0
2006-02-09 15:20:00,23.48,23.5,23.47,23.49,11200.0,12.8742,12.8851,12.8687,12.8796,11200.0
2006-02-09 15:25:00,23.49,23.49,23.46,23.46,11600.0,12.8796,12.8796,12.8632,12.8632,11600.0
2006-02-09 15:30:00,23.46,23.46,23.41,23.42,14200.0,12.8632,12.8632,12.8358,12.8413,14200.0
2006-02-09 15:35:00,23.41,23.43,23.38,23.43,38800.0,12.8358,12.8467,12.8193,12.8467,38800.0
2006-02-09 15:40:00,23.43,23.43,23.35,23.35,17600.0,12.8467,12.8467,12.8029,12.8029,17600.0
2006-02-09 15:45:00,23.35,23.36,23.34,23.34,21000.0,12.8029,12.8084,12.7974,12.7974,21000.0
2006-02-09 15:50:00,23.34,23.37,23.33,23.36,24000.0,12.7974,12.8139,12.7919,12.8084,24000.0
2006-02-09 15:55:00,23.36,23.38,23.35,23.37,27200.0,12.8084,12.8193,12.8029,12.8139,27200.0
2006-02-10 09:30:00,23.35,23.35,23.3,23.35,23400.0,12.8029,12.8029,12.7755,12.8029,23400.0
2006-02-10 09:35:00,23.33,23.45,23.32,23.45,14200.0,12.7919,12.8577,12.7864,12.8577,14200.0
2006-02-10 09:40:00,23.47,23.5,23.45,23.5,15600.0,12.8687,12.8851,12.8577,12.8851,15600.0
2006-02-10 09:45:00,23.5,23.56,23.5,23.5,13200.0,12.8851,12.918,12.8851,12.8851,13200.0
2006-02-10 09:50:00,23.52,23.56,23.52,23.56,14800.0,12.8961,12.918,12.8961,12.918,14800.0
2006-02-10 09:55:00,23.58,23.58,23.53,23.53,9800.0,12.929,12.929,12.9016,12.9016,9800.0
2006-02-10 10:00:00,23.55,23.55,23.52,23.54,9400.0,12.9125,12.9125,12.8961,12.9071,9400.0
2006-02-10 10:05:00,23.54,23.57,23.53,23.54,70600.0,12.9071,12.9235,12.9016,12.9071,70600.0
2006-02-10 10:10:00,23.54,23.56,23.53,23.53,14600.0,12.9071,12.918,12.9016,12.9016,14600.0
2006-02-10 10:15:00,23.54,23.54,23.52,23.52,9400.0,12.9071,12.9071,12.8961,12.8961,9400.0
2006-02-10 10:20:00,23.53,23.53,23.49,23.49,12000.0,12.9016,12.9016,12.8796,12.8796,12000.0
2006-02-10 10:25:00,23.49,23.5,23.43,23.44,17200.0,12.8796,12.8851,12.8467,12.8522,17200.0
2006-02-10 10:30:00,23.45,23.45,23.43,23.43,10400.0,12.8577,12.8577,12.8467,12.8467,10400.0
2006-02-10 10:35:00,23.43,23.43,23.35,23.36,16000.0,12.8467,12.8467,12.8029,12.8084,16000.0
2006-02-10 10:40:00,23.37,23.4,23.37,23.38,9600.0,12.8139,12.8303,12.8139,12.8193,9600.0
2006-02-10 10:45:00,23.38,23.41,23.38,23.41,26200.0,12.8193,12.8358,12.8193,12.8358,26200.0
2006-02-10 10:50:00,23.41,23.41,23.4,23.4,43600.0,12.8358,12.8358,12.8303,12.8303,43600.0
2006-02-10 10:55:00,23.4,23.4,23.38,23.4,16000.0,12.8303,12.8303,12.8193,12.8303,16000.0
2006-02-10 11:00:00,23.4,23.45,23.39,23.45,20200.0,12.8303,12.8577,12.8248,12.8577,20200.0
2006-02-10 11:05:00,23.44,23.45,23.41,23.43,9200.0,12.8522,12.8577,12.8358,12.8467,9200.0
2006-02-10 11:10:00,23.43,23.43,23.4,23.4,5000.0,12.8467,12.8467,12.8303,12.8303,5000.0
2006-02-10 11:15:00,23.41,23.41,23.4,23.41,4800.0,12.8358,12.8358,12.8303,12.8358,4800.0
2006-02-10 11:20:00,23.41,23.45,23.4,23.41,62200.0,12.8358,12.8577,12.8303,12.8358,62200.0
2006-02-10 11:25:00,23.41,23.41,23.39,23.41,11800.0,12.8358,12.8358,12.8248,12.8358,11800.0
2006-02-10 11:30:00,23.4,23.42,23.38,23.38,15000.0,12.8303,12.8413,12.8193,12.8193,15000.0
2006-02-10 11:35:00,23.38,23.4,23.38,23.38,17800.0,12.8193,12.8303,12.8193,12.8193,17800.0
2006-02-10 11:40:00,23.38,23.39,23.36,23.38,147600.0,12.8193,12.8248,12.8084,12.8193,147600.0
2006-02-10 11:45:00,23.37,23.38,23.36,23.38,43000.0,12.8139,12.8193,12.8084,12.8193,43000.0
2006-02-10 11:50:00,23.38,23.43,23.38,23.43,18600.0,12.8193,12.8467,12.8193,12.8467,18600.0
2006-02-10 11:55:00,23.42,23.43,23.39,23.39,22400.0,12.8413,12.8467,12.8248,12.8248,22400.0
2006-02-10 12:00:00,23.39,23.39,23.37,23.39,12200.0,12.8248,12.8248,12.8139,12.8248,12200.0
2006-02-10 12:05:00,23.39,23.4,23.37,23.37,6800.0,12.8248,12.8303,12.8139,12.8139,6800.0
2006-02-10 12:10:00,23.38,23.4,23.38,23.4,6000.0,12.8193,12.8303,12.8193,12.8303,6000.0
2006-02-10 12:15:00,23.4,23.4,23.38,23.38,6600.0,12.8303,12.8303,12.8193,12.8193,6600.0
2006-02-10 12:20:00,23.39,23.45,23.39,23.43,14000.0,12.8248,12.8577,12.8248,12.8467,14000.0
2006-02-10 12:25:00,23.43,23.46,23.42,23.46,16000.0,12.8467,12.8632,12.8413,12.8632,16000.0
2006-02-10 12:30:00,23.46,23.49,23.45,23.45,7000.0,12.8632,12.8796,12.8577,12.8577,7000.0
2006-02-10 12:35:00,23.44,23.48,23.44,23.48,5200.0,12.8522,12.8742,12.8522,12.8742,5200.0
2006-02-10 12:40:00,23.47,23.47,23.46,23.46,4200.0,12.8687,12.8687,12.8632,12.8632,4200.0
2006-02-10 12:45:00,23.46,23.47,23.45,23.45,9200.0,12.8632,12.8687,12.8577,12.8577,9200.0
2006-02-10 12:50:00,23.45,23.45,23.41,23.42,23200.0,12.8577,12.8577,12.8358,12.8413,23200.0
2006-02-10 12:55:00,23.4,23.41,23.4,23.41,4400.0,12.8303,12.8358,12.8303,12.8358,4400.0
2006-02-10 13:00:00,23.41,23.41,23.4,23.4,26600.0,12.8358,12.8358,12.8303,12.8303,26600.0
2006-02-10 13:05:00,23.4,23.4,23.38,23.4,5400.0,12.8303,12.8303,12.8193,12.8303,5400.0
2006-02-10 13:10:00,23.4,23.44,23.4,23.44,8800.0,12.8303,12.8522,12.8303,12.8522,8800.0
2006-02-10 13:15:00,23.44,23.44,23.39,23.4,10000.0,12.8522,12.8522,12.8248,12.8303,10000.0
2006-02-10 13:20:00,23.39,23.41,23.38,23.38,4000.0,12.8248,12.8358,12.8193,12.8193,4000.0
2006-02-10 13:25:00,23.39,23.39,23.38,23.39,20000.0,12.8248,12.8248,12.8193,12.8248,20000.0
2006-02-10 13:30:00,23.38,23.43,23.38,23.43,7000.0,12.8193,12.8467,12.8193,12.8467,7000.0
2006-02-10 13:35:00,23.42,23.42,23.4,23.41,7200.0,12.8413,12.8413,12.8303,12.8358,7200.0
2006-02-10 13:40:00,23.41,23.41,23.37,23.38,10400.0,12.8358,12.8358,12.8139,12.8193,10400.0
2006-02-10 13:45:00,23.38,23.4,23.37,23.38,26200.0,12.8193,12.8303,12.8139,12.8193,26200.0
2006-02-10 13:50:00,23.38,23.38,23.35,23.36,10200.0,12.8193,12.8193,12.8029,12.8084,10200.0
2006-02-10 13:55:00,23.36,23.37,23.36,23.37,11200.0,12.8084,12.8139,12.8084,12.8139,11200.0
2006-02-10 14:00:00,23.36,23.37,23.35,23.36,12200.0,12.8084,12.8139,12.8029,12.8084,12200.0
2006-02-10 14:05:00,23.36,23.4,23.36,23.39,71200.0,12.8084,12.8303,12.8084,12.8248,71200.0
2006-02-10 14:10:00,23.39,23.42,23.39,23.42,52600.0,12.8248,12.8413,12.8248,12.8413,52600.0
2006-02-10 14:15:00,23.42,23.43,23.41,23.42,15800.0,12.8413,12.8467,12.8358,12.8413,15800.0
2006-02-10 14:20:00,23.42,23.43,23.42,23.42,14600.0,12.8413,12.8467,12.8413,12.8413,14600.0
2006-02-10 14:25:00,23.43,23.43,23.41,23.41,7800.0,12.8467,12.8467,12.8358,12.8358,7800.0
2006-02-10 14:30:00,23.41,23.43,23.41,23.41,6600.0,12.8358,12.8467,12.8358,12.8358,6600.0
2006-02-10 14:35:00,23.41,23.42,23.38,23.42,14800.0,12.8358,12.8413,12.8193,12.8413,14800.0
2006-02-10 14:40:00,23.43,23.43,23.38,23.39,11200.0,12.8467,12.8467,12.8193,12.8248,11200.0
2006-02-10 14:45:00,23.4,23.42,23.39,23.41,11800.0,12.8303,12.8413,12.8248,12.8358,11800.0
2006-02-10 14:50:00,23.39,23.41,23.39,23.39,13800.0,12.8248,12.8358,12.8248,12.8248,13800.0
2006-02-10 14:55:00,23.39,23.42,23.39,23.41,7800.0,12.8248,12.8413,12.8248,12.8358,7800.0
2006-02-10 15:00:00,23.41,23.43,23.41,23.43,14800.0,12.8358,12.8467,12.8358,12.8467,14800.0
2006-02-10 15:05:00,23.41,23.43,23.41,23.43,9000.0,12.8358,12.8467,12.8358,12.8467,9000.0
2006-02-10 15:10:00,23.43,23.43,23.42,23.43,3200.0,12.8467,12.8467,12.8413,12.8467,3200.0
2006-02-10 15:15:00,23.45,23.47,23.45,23.45,6400.0,12.8577,12.8687,12.8577,12.8577,6400.0
2006-02-10 15:20:00,23.45,23.5,23.43,23.5,44600.0,12.8577,12.8851,12.8467,12.8851,44600.0
2006-02-10 15:25:00,23.5,23.5,23.48,23.48,3600.0,12.8851,12.8851,12.8742,12.8742,3600.0
2006-02-10 15:30:00,23.48,23.48,23.43,23.43,20000.0,12.8742,12.8742,12.8467,12.8467,20000.0
2006-02-10 15:35:00,23.43,23.46,23.43,23.43,9000.0,12.8467,12.8632,12.8467,12.8467,9000.0
2006-02-10 15:40:00,23.42,23.42,23.4,23.42,17200.0,12.8413,12.8413,12.8303,12.8413,17200.0
2006-02-10 15:45:00,23.42,23.43,23.41,23.41,12200.0,12.8413,12.8467,12.8358,12.8358,12200.0
2006-02-10 15:50:00,23.41,23.42,23.39,23.4,66200.0,12.8358,12.8413,12.8248,12.8303,66200.0
2006-02-10 15:55:00,23.41,23.43,23.4,23.43,60400.0,12.8358,12.8467,12.8303,12.8467,60400.0
2006-02-13 09:30:00,23.34,23.4,23.34,23.4,19600.0,12.7974,12.8303,12.7974,12.8303,19600.0
2006-02-13 09:35:00,23.39,23.5,23.39,23.49,30400.0,12.8248,12.8851,12.8248,12.8796,30400.0
2006-02-13 09:40:00,23.48,23.49,23.43,23.48,7800.0,12.8742,12.8796,12.8467,12.8742,7800.0
2006-02-13 09:45:00,23.48,23.49,23.4,23.4,9800.0,12.8742,12.8796,12.8303,12.8303,9800.0
2006-02-13 09:50:00,23.4,23.43,23.4,23.41,10800.0,12.8303,12.8467,12.8303,12.8358,10800.0
2006-02-13 09:55:00,23.41,23.43,23.38,23.38,11000.0,12.8358,12.8467,12.8193,12.8193,11000.0
2006-02-13 10:00:00,23.38,23.39,23.38,23.38,78600.0,12.8193,12.8248,12.8193,12.8193,78600.0
2006-02-13 10:05:00,23.38,23.39,23.38,23.38,8200.0,12.8193,12.8248,12.8193,12.8193,8200.0
2006-02-13 10:10:00,23.38,23.41,23.37,23.38,12800.0,12.8193,12.8358,12.8139,12.8193,12800.0
2006-02-13 10:15:00,23.39,23.39,23.36,23.37,7800.0,12.8248,12.8248,12.8084,12.8139,7800.0
2006-02-13 10:20:00,23.36,23.36,23.34,23.35,61200.0,12.8084,12.8084,12.7974,12.8029,61200.0
2006-02-13 10:25:00,23.35,23.39,23.34,23.37,9600.0,12.8029,12.8248,12.7974,12.8139,9600.0
2006-02-13 10:30:00,23.36,23.36,23.33,23.35,5600.0,12.8084,12.8084,12.7919,12.8029,5600.0
2006-02-13 10:35:00,23.35,23.37,23.35,23.35,7000.0,12.8029,12.8139,12.8029,12.8029,7000.0
2006-02-13 10:40:00,23.35,23.38,23.34,23.34,16400.0,12.8029,12.8193,12.7974,12.7974,16400.0
2006-02-13 10:45:00,23.35,23.35,23.34,23.34,6200.0,12.8029,12.8029,12.7974,12.7974,6200.0
2006-02-13 10:50:00,23.35,23.38,23.35,23.36,9600.0,12.8029,12.8193,12.8029,12.8084,9600.0
2006-02-13 10:55:00,23.36,23.36,23.33,23.34,7800.0,12.8084,12.8084,12.7919,12.7974,7800.0
2006-02-13 11:00:00,23.34,23.35,23.33,23.35,5000.0,12.7974,12.8029,12.7919,12.8029,5000.0
2006-02-13 11:05:00,23.35,23.42,23.35,23.39,13000.0,12.8029,12.8413,12.8029,12.8248,13000.0
2006-02-13 11:10:00,23.39,23.4,23.36,23.38,15400.0,12.8248,12.8303,12.8084,12.8193,15400.0
2006-02-13 11:15:00,23.38,23.38,23.35,23.37,20600.0,12.8193,12.8193,12.8029,12.8139,20600.0
2006-02-13 11:20:00,23.37,23.39,23.36,23.38,18200.0,12.8139,12.8248,12.8084,12.8193,18200.0
2006-02-13 11:25:00,23.39,23.42,23.39,23.4,12800.0,12.8248,12.8413,12.8248,12.8303,12800.0
2006-02-13 11:30:00,23.4,23.4,23.38,23.39,10600.0,12.8303,12.8303,12.8193,12.8248,10600.0
2006-02-13 11:35:00,23.39,23.4,23.37,23.37,7600.0,12.8248,12.8303,12.8139,12.8139,7600.0
2006-02-13 11:40:00,23.37,23.38,23.36,23.38,11200.0,12.8139,12.8193,12.8084,12.8193,11200.0
2006-02-13 11:45:00,23.38,23.4,23.37,23.37,7200.0,12.8193,12.8303,12.8139,12.8139,7200.0
2006-02-13 11:50:00,23.37,23.38,23.36,23.37,4600.0,12.8139,12.8193,12.8084,12.8139,4600.0
2006-02-13 11:55:00,23.36,23.37,23.36,23.37,6400.0,12.8084,12.8139,12.8084,12.8139,6400.0
2006-02-13 12:00:00,23.37,23.38,23.36,23.38,13800.0,12.8139,12.8193,12.8084,12.8193,13800.0
2006-02-13 12:05:00,23.38,23.38,23.36,23.36,7000.0,12.8193,12.8193,12.8084,12.8084,7000.0
2006-02-13 12:10:00,23.38,23.39,23.38,23.39,4000.0,12.8193,12.8248,12.8193,12.8248,4000.0
2006-02-13 12:15:00,23.39,23.41,23.39,23.41,8400.0,12.8248,12.8358,12.8248,12.8358,8400.0
2006-02-13 12:20:00,23.4,23.42,23.4,23.41,30400.0,12.8303,12.8413,12.8303,12.8358,30400.0
2006-02-13 12:25:00,23.41,23.42,23.4,23.41,9200.0,12.8358,12.8413,12.8303,12.8358,9200.0
2006-02-13 12:30:00,23.41,23.41,23.38,23.39,9200.0,12.8358,12.8358,12.8193,12.8248,9200.0
2006-02-13 12:35:00,23.39,23.4,23.38,23.38,7200.0,12.8248,12.8303,12.8193,12.8193,7200.0
2006-02-13 12:40:00,23.38,23.38,23.36,23.37,16800.0,12.8193,12.8193,12.8084,12.8139,16800.0
2006-02-13 12:45:00,23.38,23.4,23.36,23.4,7800.0,12.8193,12.8303,12.8084,12.8303,7800.0
2006-02-13 12:50:00,23.39,23.4,23.38,23.39,5200.0,12.8248,12.8303,12.8193,12.8248,5200.0
2006-02-13 12:55:00,23.39,23.39,23.38,23.38,7600.0,12.8248,12.8248,12.8193,12.8193,7600.0
2006-02-13 13:00:00,23.38,23.39,23.34,23.39,32600.0,12.8193,12.8248,12.7974,12.8248,32600.0
2006-02-13 13:05:00,23.39,23.4,23.38,23.39,87200.0,12.8248,12.8303,12.8193,12.8248,87200.0
2006-02-13 13:10:00,23.39,23.39,23.36,23.39,12000.0,12.8248,12.8248,12.8084,12.8248,12000.0
2006-02-13 13:15:00,23.38,23.38,23.35,23.36,14000.0,12.8193,12.8193,12.8029,12.8084,14000.0
2006-02-13 13:20:00,23.36,23.37,23.34,23.34,7000.0,12.8084,12.8139,12.7974,12.7974,7000.0
2006-02-13 13:25:00,23.35,23.36,23.35,23.36,4000.0,12.8029,12.8084,12.8029,12.8084,4000.0
2006-02-13 13:30:00,23.36,23.36,23.29,23.32,16800.0,12.8084,12.8084,12.77,12.7864,16800.0
2006-02-13 13:35:00,23.32,23.36,23.32,23.33,7600.0,12.7864,12.8084,12.7864,12.7919,7600.0
2006-02-13 13:40:00,23.35,23.36,23.35,23.36,6600.0,12.8029,12.8084,12.8029,12.8084,6600.0
2006-02-13 13:45:00,23.36,23.38,23.36,23.37,5600.0,12.8084,12.8193,12.8084,12.8139,5600.0
2006-02-13 13:50:00,23.37,23.39,23.36,23.38,17600.0,12.8139,12.8248,12.8084,12.8193,17600.0
2006-02-13 13:55:00,23.38,23.38,23.36,23.36,7600.0,12.8193,12.8193,12.8084,12.8084,7600.0
2006-02-13 14:00:00,23.36,23.37,23.35,23.36,6600.0,12.8084,12.8139,12.8029,12.8084,6600.0
2006-02-13 14:05:00,23.36,23.38,23.36,23.37,9200.0,12.8084,12.8193,12.8084,12.8139,9200.0
2006-02-13 14:10:00,23.37,23.38,23.36,23.36,6200.0,12.8139,12.8193,12.8084,12.8084,6200.0
2006-02-13 14:15:00,23.36,23.38,23.36,23.38,7600.0,12.8084,12.8193,12.8084,12.8193,7600.0
2006-02-13 14:20:00,23.38,23.38,23.36,23.37,4800.0,12.8193,12.8193,12.8084,12.8139,4800.0
2006-02-13 14:25:00,23.36,23.36,23.35,23.35,7000.0,12.8084,12.8084,12.8029,12.8029,7000.0
2006-02-13 14:30:00,23.36,23.36,23.33,23.34,10800.0,12.8084,12.8084,12.7919,12.7974,10800.0
2006-02-13 14:35:00,23.35,23.36,23.35,23.35,7600.0,12.8029,12.8084,12.8029,12.8029,7600.0
2006-02-13 14:40:00,23.35,23.35,23.33,23.35,17400.0,12.8029,12.8029,12.7919,12.8029,17400.0
2006-02-13 14:45:00,23.36,23.36,23.33,23.34,13000.0,12.8084,12.8084,12.7919,12.7974,13000.0
2006-02-13 14:50:00,23.34,23.34,23.3,23.3,17400.0,12.7974,12.7974,12.7755,12.7755,17400.0
2006-02-13 14:55:00,23.31,23.31,23.29,23.3,15200.0,12.781,12.781,12.77,12.7755,15200.0
2006-02-13 15:00:00,23.31,23.33,23.3,23.33,8400.0,12.781,12.7919,12.7755,12.7919,8400.0
2006-02-13 15:05:00,23.34,23.34,23.31,23.33,9000.0,12.7974,12.7974,12.781,12.7919,9000.0
2006-02-13 15:10:00,23.33,23.34,23.32,23.34,17000.0,12.7919,12.7974,12.7864,12.7974,17000.0
2006-02-13 15:15:00,23.34,23.36,23.34,23.35,8800.0,12.7974,12.8084,12.7974,12.8029,8800.0
2006-02-13 15:20:00,23.35,23.35,23.34,23.35,11000.0,12.8029,12.8029,12.7974,12.8029,11000.0
2006-02-13 15:25:00,23.35,23.35,23.34,23.34,13800.0,12.8029,12.8029,12.7974,12.7974,13800.0
2006-02-13 15:30:00,23.35,23.35,23.34,23.35,25600.0,12.8029,12.8029,12.7974,12.8029,25600.0
2006-02-13 15:35:00,23.35,23.36,23.34,23.35,11800.0,12.8029,12.8084,12.7974,12.8029,11800.0
2006-02-13 15:40:00,23.35,23.35,23.33,23.35,12000.0,12.8029,12.8029,12.7919,12.8029,12000.0
2006-02-13 15:45:00,23.35,23.35,23.35,23.35,12000.0,12.8029,12.8029,12.8029,12.8029,12000.0
2006-02-13 15:50:00,23.35,23.35,23.32,23.32,29200.0,12.8029,12.8029,12.7864,12.7864,29200.0
2006-02-13 15:55:00,23.32,23.35,23.32,23.34,20800.0,12.7864,12.8029,12.7864,12.7974,20800.0
2006-02-14 09:30:00,23.33,23.43,23.33,23.39,29000.0,12.7919,12.8467,12.7919,12.8248,29000.0
2006-02-14 09:35:00,23.36,23.36,23.25,23.25,21000.0,12.8084,12.8084,12.7481,12.7481,21000.0
2006-02-14 09:40:00,23.22,23.22,23.14,23.18,51000.0,12.7316,12.7316,12.6877,12.7097,51000.0
2006-02-14 09:45:00,23.18,23.18,23.13,23.13,75600.0,12.7097,12.7097,12.6823,12.6823,75600.0
2006-02-14 09:50:00,23.13,23.18,23.12,23.15,25400.0,12.6823,12.7097,12.6768,12.6932,25400.0
2006-02-14 09:55:00,23.15,23.17,23.13,23.17,32400.0,12.6932,12.7042,12.6823,12.7042,32400.0
2006-02-14 10:00:00,23.18,23.18,23.13,23.15,33400.0,12.7097,12.7097,12.6823,12.6932,33400.0
2006-02-14 10:05:00,23.15,23.15,23.13,23.15,22000.0,12.6932,12.6932,12.6823,12.6932,22000.0
2006-02-14 10:10:00,23.15,23.16,23.12,23.13,106400.0,12.6932,12.6987,12.6768,12.6823,106400.0
2006-02-14 10:15:00,23.13,23.17,23.12,23.15,77000.0,12.6823,12.7042,12.6768,12.6932,77000.0
2006-02-14 10:20:00,23.15,23.15,23.13,23.13,18400.0,12.6932,12.6932,12.6823,12.6823,18400.0
2006-02-14 10:25:00,23.14,23.14,23.13,23.13,13200.0,12.6877,12.6877,12.6823,12.6823,13200.0
2006-02-14 10:30:00,23.13,23.14,23.13,23.13,15800.0,12.6823,12.6877,12.6823,12.6823,15800.0
2006-02-14 10:35:00,23.13,23.14,23.09,23.13,58400.0,12.6823,12.6877,12.6603,12.6823,58400.0
2006-02-14 10:40:00,23.13,23.14,23.11,23.12,7400.0,12.6823,12.6877,12.6713,12.6768,7400.0
2006-02-14 10:45:00,23.13,23.15,23.11,23.11,21200.0,12.6823,12.6932,12.6713,12.6713,21200.0
2006-02-14 10:50:00,23.12,23.18,23.11,23.16,22600.0,12.6768,12.7097,12.6713,12.6987,22600.0
2006-02-14 10:55:00,23.16,23.18,23.14,23.18,20600.0,12.6987,12.7097,12.6877,12.7097,20600.0
2006-02-14 11:00:00,23.2,23.23,23.18,23.21,36200.0,12.7206,12.7371,12.7097,12.7261,36200.0
2006-02-14 11:05:00,23.21,23.27,23.21,23.24,40200.0,12.7261,12.759,12.7261,12.7426,40200.0
2006-02-14 11:10:00,23.24,23.28,23.23,23.27,27800.0,12.7426,12.7645,12.7371,12.759,27800.0
2006-02-14 11:15:00,23.28,23.31,23.27,23.3,10600.0,12.7645,12.781,12.759,12.7755,10600.0
2006-02-14 11:20:00,23.3,23.34,23.27,23.33,22000.0,12.7755,12.7974,12.759,12.7919,22000.0
2006-02-14 11:25:00,23.32,23.34,23.28,23.3,18200.0,12.7864,12.7974,12.7645,12.7755,18200.0
2006-02-14 11:30:00,23.3,23.38,23.3,23.34,37400.0,12.7755,12.8193,12.7755,12.7974,37400.0
2006-02-14 11:35:00,23.33,23.33,23.3,23.31,9600.0,12.7919,12.7919,12.7755,12.781,9600.0
2006-02-14 11:40:00,23.3,23.3,23.28,23.29,4200.0,12.7755,12.7755,12.7645,12.77,4200.0
2006-02-14 11:45:00,23.3,23.33,23.27,23.28,9400.0,12.7755,12.7919,12.759,12.7645,9400.0
2006-02-14 11:50:00,23.28,23.35,23.28,23.33,36800.0,12.7645,12.8029,12.7645,12.7919,36800.0
2006-02-14 11:55:00,23.33,23.4,23.33,23.37,69400.0,12.7919,12.8303,12.7919,12.8139,69400.0
2006-02-14 12:00:00,23.37,23.39,23.34,23.36,30400.0,12.8139,12.8248,12.7974,12.8084,30400.0
2006-02-14 12:05:00,23.36,23.36,23.32,23.32,11400.0,12.8084,12.8084,12.7864,12.7864,11400.0
2006-02-14 12:10:00,23.33,23.35,23.3,23.3,7400.0,12.7919,12.8029,12.7755,12.7755,7400.0
2006-02-14 12:15:00,23.3,23.35,23.3,23.3,15400.0,12.7755,12.8029,12.7755,12.7755,15400.0
2006-02-14 12:20:00,23.3,23.32,23.3,23.32,7400.0,12.7755,12.7864,12.7755,12.7864,7400.0
2006-02-14 12:25:00,23.32,23.32,23.29,23.29,6400.0,12.7864,12.7864,12.77,12.77,6400.0
2006-02-14 12:30:00,23.3,23.3,23.28,23.29,3400.0,12.7755,12.7755,12.7645,12.77,3400.0
2006-02-14 12:35:00,23.29,23.3,23.28,23.29,6600.0,12.77,12.7755,12.7645,12.77,6600.0
2006-02-14 12:40:00,23.3,23.32,23.3,23.3,8200.0,12.7755,12.7864,12.7755,12.7755,8200.0
2006-02-14 12:45:00,23.3,23.3,23.28,23.28,6000.0,12.7755,12.7755,12.7645,12.7645,6000.0
2006-02-14 12:50:00,23.28,23.29,23.27,23.29,5400.0,12.7645,12.77,12.759,12.77,5400.0
2006-02-14 12:55:00,23.27,23.3,23.27,23.29,16600.0,12.759,12.7755,12.759,12.77,16600.0
2006-02-14 13:00:00,23.29,23.31,23.29,23.31,6600.0,12.77,12.781,12.77,12.781,6600.0
2006-02-14 13:05:00,23.31,23.31,23.3,23.3,14200.0,12.781,12.781,12.7755,12.7755,14200.0
2006-02-14 13:10:00,23.3,23.3,23.29,23.29,3400.0,12.7755,12.7755,12.77,12.77,3400.0
2006-02-14 13:15:00,23.29,23.32,23.29,23.3,10000.0,12.77,12.7864,12.77,12.7755,10000.0
2006-02-14 13:20:00,23.31,23.31,23.3,23.31,5400.0,12.781,12.781,12.7755,12.781,5400.0
2006-02-14 13:25:00,23.31,23.31,23.29,23.29,8200.0,12.781,12.781,12.77,12.77,8200.0
2006-02-14 13:30:00,23.29,23.33,23.29,23.33,8600.0,12.77,12.7919,12.77,12.7919,8600.0
2006-02-14 13:35:00,23.33,23.34,23.31,23.34,5200.0,12.7919,12.7974,12.781,12.7974,5200.0
2006-02-14 13:40:00,23.34,23.35,23.33,23.35,4800.0,12.7974,12.8029,12.7919,12.8029,4800.0
2006-02-14 13:45:00,23.34,23.35,23.34,23.34,11000.0,12.7974,12.8029,12.7974,12.7974,11000.0
2006-02-14 13:50:00,23.33,23.34,23.33,23.33,10000.0,12.7919,12.7974,12.7919,12.7919,10000.0
2006-02-14 13:55:00,23.34,23.34,23.32,23.32,14400.0,12.7974,12.7974,12.7864,12.7864,14400.0
2006-02-14 14:00:00,23.32,23.34,23.32,23.33,5200.0,12.7864,12.7974,12.7864,12.7919,5200.0
2006-02-14 14:05:00,23.34,23.36,23.34,23.35,13200.0,12.7974,12.8084,12.7974,12.8029,13200.0
2006-02-14 14:10:00,23.35,23.36,23.35,23.36,17000.0,12.8029,12.8084,12.8029,12.8084,17000.0
2006-02-14 14:15:00,23.36,23.36,23.31,23.33,16600.0,12.8084,12.8084,12.781,12.7919,16600.0
2006-02-14 14:20:00,23.33,23.36,23.33,23.36,8800.0,12.7919,12.8084,12.7919,12.8084,8800.0
2006-02-14 14:25:00,23.35,23.4,23.35,23.39,41800.0,12.8029,12.8303,12.8029,12.8248,41800.0
2006-02-14 14:30:00,23.38,23.42,23.38,23.4,16600.0,12.8193,12.8413,12.8193,12.8303,16600.0
2006-02-14 14:35:00,23.4,23.4,23.36,23.36,5800.0,12.8303,12.8303,12.8084,12.8084,5800.0
2006-02-14 14:40:00,23.36,23.36,23.34,23.34,10000.0,12.8084,12.8084,12.7974,12.7974,10000.0
2006-02-14 14:45:00,23.34,23.36,23.34,23.36,16400.0,12.7974,12.8084,12.7974,12.8084,16400.0
2006-02-14 14:50:00,23.36,23.4,23.36,23.38,20800.0,12.8084,12.8303,12.8084,12.8193,20800.0
2006-02-14 14:55:00,23.38,23.39,23.38,23.38,7200.0,12.8193,12.8248,12.8193,12.8193,7200.0
2006-02-14 15:00:00,23.39,23.39,23.37,23.38,13800.0,12.8248,12.8248,12.8139,12.8193,13800.0
2006-02-14 15:05:00,23.37,23.37,23.32,23.32,6400.0,12.8139,12.8139,12.7864,12.7864,6400.0
2006-02-14 15:10:00,23.32,23.33,23.29,23.33,14400.0,12.7864,12.7919,12.77,12.7919,14400.0
2006-02-14 15:15:00,23.32,23.34,23.32,23.33,15800.0,12.7864,12.7974,12.7864,12.7919,15800.0
2006-02-14 15:20:00,23.32,23.34,23.32,23.32,8600.0,12.7864,12.7974,12.7864,12.7864,8600.0
2006-02-14 15:25:00,23.32,23.34,23.32,23.34,20600.0,12.7864,12.7974,12.7864,12.7974,20600.0
2006-02-14 15:30:00,23.34,23.35,23.33,23.34,20200.0,12.7974,12.8029,12.7919,12.7974,20200.0
2006-02-14 15:35:00,23.35,23.36,23.33,23.35,15400.0,12.8029,12.8084,12.7919,12.8029,15400.0
2006-02-14 15:40:00,23.34,23.36,23.33,23.33,38000.0,12.7974,12.8084,12.7919,12.7919,38000.0
2006-02-14 15:45:00,23.33,23.35,23.33,23.34,13800.0,12.7919,12.8029,12.7919,12.7974,13800.0
2006-02-14 15:50:00,23.34,23.35,23.32,23.33,16400.0,12.7974,12.8029,12.7864,12.7919,16400.0
2006-02-14 15:55:00,23.33,23.35,23.33,23.35,29800.0,12.7919,12.8029,12.7919,12.8029,29800.0
2006-02-15 09:30:00,23.33,23.35,23.31,23.35,28200.0,12.7919,12.8029,12.781,12.8029,28200.0
2006-02-15 09:35:00,23.35,23.41,23.33,23.41,14600.0,12.8029,12.8358,12.7919,12.8358,14600.0
2006-02-15 09:40:00,23.41,23.41,23.35,23.35,6200.0,12.8358,12.8358,12.8029,12.8029,6200.0
2006-02-15 09:45:00,23.34,23.34,23.27,23.32,26000.0,12.7974,12.7974,12.759,12.7864,26000.0
2006-02-15 09:50:00,23.32,23.42,23.3,23.38,20400.0,12.7864,12.8413,12.7755,12.8193,20400.0
2006-02-15 09:55:00,23.38,23.39,23.35,23.35,14000.0,12.8193,12.8248,12.8029,12.8029,14000.0
2006-02-15 10:00:00,23.35,23.41,23.33,23.4,19000.0,12.8029,12.8358,12.7919,12.8303,19000.0
2006-02-15 10:05:00,23.41,23.5,23.41,23.49,26200.0,12.8358,12.8851,12.8358,12.8796,26200.0
2006-02-15 10:10:00,23.49,23.5,23.47,23.49,18800.0,12.8796,12.8851,12.8687,12.8796,18800.0
2006-02-15 10:15:00,23.49,23.51,23.46,23.49,15800.0,12.8796,12.8906,12.8632,12.8796,15800.0
2006-02-15 10:20:00,23.49,23.56,23.49,23.56,25800.0,12.8796,12.918,12.8796,12.918,25800.0
2006-02-15 10:25:00,23.55,23.55,23.43,23.43,31000.0,12.9125,12.9125,12.8467,12.8467,31000.0
2006-02-15 10:30:00,23.44,23.49,23.44,23.45,13400.0,12.8522,12.8796,12.8522,12.8577,13400.0
2006-02-15 10:35:00,23.45,23.45,23.38,23.41,23600.0,12.8577,12.8577,12.8193,12.8358,23600.0
2006-02-15 10:40:00,23.41,23.46,23.41,23.44,10000.0,12.8358,12.8632,12.8358,12.8522,10000.0
2006-02-15 10:45:00,23.45,23.46,23.45,23.46,8200.0,12.8577,12.8632,12.8577,12.8632,8200.0
2006-02-15 10:50:00,23.47,23.5,23.43,23.47,17200.0,12.8687,12.8851,12.8467,12.8687,17200.0
2006-02-15 10:55:00,23.48,23.48,23.46,23.47,3000.0,12.8742,12.8742,12.8632,12.8687,3000.0
2006-02-15 11:00:00,23.47,23.48,23.45,23.48,9800.0,12.8687,12.8742,12.8577,12.8742,9800.0
2006-02-15 11:05:00,23.48,23.5,23.48,23.49,16200.0,12.8742,12.8851,12.8742,12.8796,16200.0
2006-02-15 11:10:00,23.49,23.5,23.42,23.47,20200.0,12.8796,12.8851,12.8413,12.8687,20200.0
2006-02-15 11:15:00,23.47,23.47,23.43,23.47,17400.0,12.8687,12.8687,12.8467,12.8687,17400.0
2006-02-15 11:20:00,23.47,23.47,23.47,23.47,2800.0,12.8687,12.8687,12.8687,12.8687,2800.0
2006-02-15 11:25:00,23.47,23.48,23.42,23.43,12600.0,12.8687,12.8742,12.8413,12.8467,12600.0
2006-02-15 11:30:00,23.43,23.49,23.42,23.47,11600.0,12.8467,12.8796,12.8413,12.8687,11600.0
2006-02-15 11:35:00,23.44,23.47,23.43,23.47,12800.0,12.8522,12.8687,12.8467,12.8687,12800.0
2006-02-15 11:40:00,23.48,23.48,23.46,23.46,9600.0,12.8742,12.8742,12.8632,12.8632,9600.0
2006-02-15 11:45:00,23.46,23.46,23.42,23.42,5400.0,12.8632,12.8632,12.8413,12.8413,5400.0
2006-02-15 11:50:00,23.42,23.46,23.42,23.45,10800.0,12.8413,12.8632,12.8413,12.8577,10800.0
2006-02-15 11:55:00,23.45,23.47,23.44,23.47,6400.0,12.8577,12.8687,12.8522,12.8687,6400.0
2006-02-15 12:00:00,23.47,23.47,23.43,23.43,6200.0,12.8687,12.8687,12.8467,12.8467,6200.0
2006-02-15 12:05:00,23.45,23.45,23.42,23.43,6200.0,12.8577,12.8577,12.8413,12.8467,6200.0
2006-02-15 12:10:00,23.45,23.47,23.43,23.44,11400.0,12.8577,12.8687,12.8467,12.8522,11400.0
2006-02-15 12:15:00,23.44,23.47,23.43,23.45,24600.0,12.8522,12.8687,12.8467,12.8577,24600.0
2006-02-15 12:20:00,23.43,23.45,23.43,23.43,4400.0,12.8467,12.8577,12.8467,12.8467,4400.0
2006-02-15 12:25:00,23.44,23.44,23.41,23.41,9000.0,12.8522,12.8522,12.8358,12.8358,9000.0
2006-02-15 12:30:00,23.4,23.41,23.36,23.38,13400.0,12.8303,12.8358,12.8084,12.8193,13400.0
2006-02-15 12:35:00,23.38,23.38,23.33,23.33,7000.0,12.8193,12.8193,12.7919,12.7919,7000.0
2006-02-15 12:40:00,23.33,23.35,23.33,23.35,9000.0,12.7919,12.8029,12.7919,12.8029,9000.0
2006-02-15 12:45:00,23.35,23.35,23.33,23.34,4600.0,12.8029,12.8029,12.7919,12.7974,4600.0
2006-02-15 12:50:00,23.34,23.35,23.34,23.34,5000.0,12.7974,12.8029,12.7974,12.7974,5000.0
2006-02-15 12:55:00,23.34,23.35,23.34,23.35,11600.0,12.7974,12.8029,12.7974,12.8029,11600.0
2006-02-15 13:00:00,23.34,23.36,23.34,23.36,4600.0,12.7974,12.8084,12.7974,12.8084,4600.0
2006-02-15 13:05:00,23.36,23.36,23.33,23.33,9400.0,12.8084,12.8084,12.7919,12.7919,9400.0
2006-02-15 13:10:00,23.33,23.34,23.33,23.33,5600.0,12.7919,12.7974,12.7919,12.7919,5600.0
2006-02-15 13:15:00,23.33,23.34,23.3,23.32,8400.0,12.7919,12.7974,12.7755,12.7864,8400.0
2006-02-15 13:20:00,23.32,23.33,23.31,23.31,2800.0,12.7864,12.7919,12.781,12.781,2800.0
2006-02-15 13:25:00,23.31,23.31,23.3,23.3,4200.0,12.781,12.781,12.7755,12.7755,4200.0
2006-02-15 13:30:00,23.3,23.3,23.28,23.29,9400.0,12.7755,12.7755,12.7645,12.77,9400.0
2006-02-15 13:35:00,23.29,23.29,23.28,23.29,4800.0,12.77,12.77,12.7645,12.77,4800.0
2006-02-15 13:40:00,23.28,23.28,23.26,23.27,7800.0,12.7645,12.7645,12.7535,12.759,7800.0
2006-02-15 13:45:00,23.27,23.29,23.27,23.29,8000.0,12.759,12.77,12.759,12.77,8000.0
2006-02-15 13:50:00,23.3,23.35,23.3,23.34,15800.0,12.7755,12.8029,12.7755,12.7974,15800.0
2006-02-15 13:55:00,23.34,23.36,23.34,23.34,9000.0,12.7974,12.8084,12.7974,12.7974,9000.0
2006-02-15 14:00:00,23.35,23.37,23.34,23.37,85000.0,12.8029,12.8139,12.7974,12.8139,85000.0
2006-02-15 14:05:00,23.37,23.37,23.31,23.31,8200.0,12.8139,12.8139,12.781,12.781,8200.0
2006-02-15 14:10:00,23.31,23.34,23.31,23.34,8800.0,12.781,12.7974,12.781,12.7974,8800.0
2006-02-15 14:15:00,23.34,23.34,23.33,23.34,11400.0,12.7974,12.7974,12.7919,12.7974,11400.0
2006-02-15 14:20:00,23.35,23.37,23.35,23.37,4600.0,12.8029,12.8139,12.8029,12.8139,4600.0
2006-02-15 14:25:00,23.36,23.41,23.36,23.4,14200.0,12.8084,12.8358,12.8084,12.8303,14200.0
2006-02-15 14:30:00,23.41,23.42,23.39,23.4,8800.0,12.8358,12.8413,12.8248,12.8303,8800.0
2006-02-15 14:35:00,23.39,23.39,23.36,23.37,7200.0,12.8248,12.8248,12.8084,12.8139,7200.0
2006-02-15 14:40:00,23.37,23.41,23.37,23.39,8000.0,12.8139,12.8358,12.8139,12.8248,8000.0
2006-02-15 14:45:00,23.39,23.39,23.37,23.37,8800.0,12.8248,12.8248,12.8139,12.8139,8800.0
2006-02-15 14:50:00,23.38,23.4,23.37,23.4,12000.0,12.8193,12.8303,12.8139,12.8303,12000.0
2006-02-15 14:55:00,23.4,23.42,23.39,23.41,7800.0,12.8303,12.8413,12.8248,12.8358,7800.0
2006-02-15 15:00:00,23.4,23.41,23.35,23.36,17200.0,12.8303,12.8358,12.8029,12.8084,17200.0
2006-02-15 15:05:00,23.36,23.39,23.36,23.37,7200.0,12.8084,12.8248,12.8084,12.8139,7200.0
2006-02-15 15:10:00,23.38,23.38,23.32,23.34,27000.0,12.8193,12.8193,12.7864,12.7974,27000.0
2006-02-15 15:15:00,23.36,23.36,23.35,23.36,15000.0,12.8084,12.8084,12.8029,12.8084,15000.0
2006-02-15 15:20:00,23.36,23.39,23.35,23.39,18000.0,12.8084,12.8248,12.8029,12.8248,18000.0
2006-02-15 15:25:00,23.39,23.39,23.36,23.36,13600.0,12.8248,12.8248,12.8084,12.8084,13600.0
2006-02-15 15:30:00,23.36,23.36,23.34,23.36,10800.0,12.8084,12.8084,12.7974,12.8084,10800.0
2006-02-15 15:35:00,23.36,23.38,23.36,23.36,22200.0,12.8084,12.8193,12.8084,12.8084,22200.0
2006-02-15 15:40:00,23.36,23.38,23.34,23.36,14400.0,12.8084,12.8193,12.7974,12.8084,14400.0
2006-02-15 15:45:00,23.35,23.35,23.34,23.35,8800.0,12.8029,12.8029,12.7974,12.8029,8800.0
2006-02-15 15:50:00,23.35,23.35,23.34,23.34,17600.0,12.8029,12.8029,12.7974,12.7974,17600.0
2006-02-15 15:55:00,23.34,23.35,23.33,23.35,23600.0,12.7974,12.8029,12.7919,12.8029,23600.0
2006-02-16 09:30:00,23.3,23.39,23.3,23.39,36200.0,12.7755,12.8248,12.7755,12.8248,36200.0
2006-02-16 09:35:00,23.41,23.47,23.38,23.42,29600.0,12.8358,12.8687,12.8193,12.8413,29600.0
2006-02-16 09:40:00,23.43,23.46,23.43,23.46,6000.0,12.8467,12.8632,12.8467,12.8632,6000.0
2006-02-16 09:45:00,23.44,23.47,23.42,23.44,10000.0,12.8522,12.8687,12.8413,12.8522,10000.0
2006-02-16 09:50:00,23.42,23.45,23.42,23.45,8200.0,12.8413,12.8577,12.8413,12.8577,8200.0
2006-02-16 09:55:00,23.43,23.43,23.39,23.43,13800.0,12.8467,12.8467,12.8248,12.8467,13800.0
2006-02-16 10:00:00,23.41,23.43,23.41,23.41,11000.0,12.8358,12.8467,12.8358,12.8358,11000.0
2006-02-16 10:05:00,23.41,23.45,23.41,23.45,12400.0,12.8358,12.8577,12.8358,12.8577,12400.0
2006-02-16 10:10:00,23.45,23.47,23.42,23.46,20000.0,12.8577,12.8687,12.8413,12.8632,20000.0
2006-02-16 10:15:00,23.46,23.48,23.43,23.45,18600.0,12.8632,12.8742,12.8467,12.8577,18600.0
2006-02-16 10:20:00,23.45,23.49,23.45,23.48,11000.0,12.8577,12.8796,12.8577,12.8742,11000.0
2006-02-16 10:25:00,23.49,23.51,23.48,23.51,26000.0,12.8796,12.8906,12.8742,12.8906,26000.0
2006-02-16 10:30:00,23.52,23.54,23.5,23.5,14800.0,12.8961,12.9071,12.8851,12.8851,14800.0
2006-02-16 10:35:00,23.5,23.5,23.46,23.49,22000.0,12.8851,12.8851,12.8632,12.8796,22000.0
2006-02-16 10:40:00,23.49,23.5,23.49,23.49,16400.0,12.8796,12.8851,12.8796,12.8796,16400.0
2006-02-16 10:45:00,23.49,23.5,23.46,23.48,12600.0,12.8796,12.8851,12.8632,12.8742,12600.0
2006-02-16 10:50:00,23.49,23.5,23.49,23.49,11800.0,12.8796,12.8851,12.8796,12.8796,11800.0
2006-02-16 10:55:00,23.49,23.5,23.48,23.5,7600.0,12.8796,12.8851,12.8742,12.8851,7600.0
2006-02-16 11:00:00,23.5,23.5,23.5,23.5,15800.0,12.8851,12.8851,12.8851,12.8851,15800.0
2006-02-16 11:05:00,23.49,23.51,23.49,23.5,12400.0,12.8796,12.8906,12.8796,12.8851,12400.0
2006-02-16 11:10:00,23.5,23.53,23.5,23.53,102600.0,12.8851,12.9016,12.8851,12.9016,102600.0
2006-02-16 11:15:00,23.52,23.54,23.5,23.54,15000.0,12.8961,12.9071,12.8851,12.9071,15000.0
2006-02-16 11:20:00,23.54,23.55,23.54,23.54,14400.0,12.9071,12.9125,12.9071,12.9071,14400.0
2006-02-16 11:25:00,23.54,23.54,23.54,23.54,8200.0,12.9071,12.9071,12.9071,12.9071,8200.0
2006-02-16 11:30:00,23.54,23.55,23.53,23.55,15400.0,12.9071,12.9125,12.9016,12.9125,15400.0
2006-02-16 11:35:00,23.55,23.55,23.55,23.55,13800.0,12.9125,12.9125,12.9125,12.9125,13800.0
2006-02-16 11:40:00,23.56,23.57,23.55,23.55,11600.0,12.918,12.9235,12.9125,12.9125,11600.0
2006-02-16 11:45:00,23.55,23.57,23.55,23.57,8000.0,12.9125,12.9235,12.9125,12.9235,8000.0
2006-02-16 11:50:00,23.56,23.57,23.56,23.57,4000.0,12.918,12.9235,12.918,12.9235,4000.0
2006-02-16 11:55:00,23.57,23.6,23.57,23.58,10400.0,12.9235,12.94,12.9235,12.929,10400.0
2006-02-16 12:00:00,23.58,23.6,23.55,23.55,18400.0,12.929,12.94,12.9125,12.9125,18400.0
2006-02-16 12:05:00,23.55,23.57,23.55,23.56,4400.0,12.9125,12.9235,12.9125,12.918,4400.0
2006-02-16 12:10:00,23.57,23.62,23.57,23.58,34400.0,12.9235,12.9509,12.9235,12.929,34400.0
2006-02-16 12:15:00,23.59,23.6,23.58,23.59,39400.0,12.9345,12.94,12.929,12.9345,39400.0
2006-02-16 12:20:00,23.59,23.59,23.57,23.58,33000.0,12.9345,12.9345,12.9235,12.929,33000.0
2006-02-16 12:25:00,23.57,23.57,23.55,23.57,29400.0,12.9235,12.9235,12.9125,12.9235,29400.0
2006-02-16 12:30:00,23.57,23.57,23.55,23.55,11000.0,12.9235,12.9235,12.9125,12.9125,11000.0
2006-02-16 12:35:00,23.55,23.55,23.53,23.55,21600.0,12.9125,12.9125,12.9016,12.9125,21600.0
2006-02-16 12:40:00,23.55,23.56,23.54,23.56,24600.0,12.9125,12.918,12.9071,12.918,24600.0
2006-02-16 12:45:00,23.56,23.56,23.55,23.55,10400.0,12.918,12.918,12.9125,12.9125,10400.0
2006-02-16 12:50:00,23.54,23.56,23.54,23.56,13400.0,12.9071,12.918,12.9071,12.918,13400.0
2006-02-16 12:55:00,23.56,23.56,23.54,23.55,8200.0,12.918,12.918,12.9071,12.9125,8200.0
2006-02-16 13:00:00,23.56,23.56,23.54,23.55,12800.0,12.918,12.918,12.9071,12.9125,12800.0
2006-02-16 13:05:00,23.55,23.56,23.55,23.56,15600.0,12.9125,12.918,12.9125,12.918,15600.0
2006-02-16 13:10:00,23.57,23.57,23.56,23.57,11600.0,12.9235,12.9235,12.918,12.9235,11600.0
2006-02-16 13:15:00,23.57,23.57,23.55,23.56,10400.0,12.9235,12.9235,12.9125,12.918,10400.0
2006-02-16 13:20:00,23.55,23.58,23.55,23.58,10600.0,12.9125,12.929,12.9125,12.929,10600.0
2006-02-16 13:25:00,23.58,23.58,23.57,23.57,5800.0,12.929,12.929,12.9235,12.9235,5800.0
2006-02-16 13:30:00,23.57,23.6,23.56,23.6,17000.0,12.9235,12.94,12.918,12.94,17000.0
2006-02-16 13:35:00,23.6,23.61,23.59,23.59,17000.0,12.94,12.9454,12.9345,12.9345,17000.0
2006-02-16 13:40:00,23.59,23.59,23.55,23.55,7200.0,12.9345,12.9345,12.9125,12.9125,7200.0
2006-02-16 13:45:00,23.56,23.58,23.54,23.58,17800.0,12.918,12.929,12.9071,12.929,17800.0
2006-02-16 13:50:00,23.58,23.58,23.56,23.57,14800.0,12.929,12.929,12.918,12.9235,14800.0
2006-02-16 13:55:00,23.57,23.58,23.55,23.56,46600.0,12.9235,12.929,12.9125,12.918,46600.0
2006-02-16 14:00:00,23.55,23.57,23.54,23.57,17800.0,12.9125,12.9235,12.9071,12.9235,17800.0
2006-02-16 14:05:00,23.56,23.56,23.55,23.55,8800.0,12.918,12.918,12.9125,12.9125,8800.0
2006-02-16 14:10:00,23.55,23.55,23.53,23.54,12400.0,12.9125,12.9125,12.9016,12.9071,12400.0
2006-02-16 14:15:00,23.54,23.56,23.54,23.55,24200.0,12.9071,12.918,12.9071,12.9125,24200.0
2006-02-16 14:20:00,23.55,23.55,23.53,23.54,38200.0,12.9125,12.9125,12.9016,12.9071,38200.0
2006-02-16 14:25:00,23.54,23.55,23.54,23.55,26800.0,12.9071,12.9125,12.9071,12.9125,26800.0
2006-02-16 14:30:00,23.55,23.56,23.55,23.56,20000.0,12.9125,12.918,12.9125,12.918,20000.0
2006-02-16 14:35:00,23.56,23.58,23.55,23.57,18800.0,12.918,12.929,12.9125,12.9235,18800.0
2006-02-16 14:40:00,23.57,23.58,23.55,23.56,7000.0,12.9235,12.929,12.9125,12.918,7000.0
2006-02-16 14:45:00,23.56,23.57,23.56,23.57,9800.0,12.918,12.9235,12.918,12.9235,9800.0
2006-02-16 14:50:00,23.57,23.57,23.56,23.57,9000.0,12.9235,12.9235,12.918,12.9235,9000.0
2006-02-16 14:55:00,23.58,23.61,23.58,23.59,17000.0,12.929,12.9454,12.929,12.9345,17000.0
2006-02-16 15:00:00,23.61,23.61,23.59,23.6,13800.0,12.9454,12.9454,12.9345,12.94,13800.0
2006-02-16 15:05:00,23.6,23.6,23.59,23.6,48800.0,12.94,12.94,12.9345,12.94,48800.0
2006-02-16 15:10:00,23.6,23.61,23.59,23.61,20000.0,12.94,12.9454,12.9345,12.9454,20000.0
2006-02-16 15:15:00,23.61,23.62,23.61,23.62,9600.0,12.9454,12.9509,12.9454,12.9509,9600.0
2006-02-16 15:20:00,23.62,23.62,23.56,23.58,34200.0,12.9509,12.9509,12.918,12.929,34200.0
2006-02-16 15:25:00,23.58,23.6,23.58,23.6,8400.0,12.929,12.94,12.929,12.94,8400.0
2006-02-16 15:30:00,23.59,23.61,23.59,23.59,17600.0,12.9345,12.9454,12.9345,12.9345,17600.0
2006-02-16 15:35:00,23.6,23.61,23.6,23.61,44000.0,12.94,12.9454,12.94,12.9454,44000.0
2006-02-16 15:40:00,23.61,23.63,23.56,23.59,30800.0,12.9454,12.9564,12.918,12.9345,30800.0
2006-02-16 15:45:00,23.59,23.6,23.59,23.59,26200.0,12.9345,12.94,12.9345,12.9345,26200.0
2006-02-16 15:50:00,23.59,23.6,23.56,23.57,52800.0,12.9345,12.94,12.918,12.9235,52800.0
2006-02-16 15:55:00,23.56,23.57,23.55,23.57,119200.0,12.918,12.9235,12.9125,12.9235,119200.0
2006-02-17 09:30:00,23.58,23.66,23.58,23.61,200200.0,12.929,12.9729,12.929,12.9454,200200.0
2006-02-17 09:35:00,23.64,23.65,23.62,23.63,22600.0,12.9619,12.9674,12.9509,12.9564,22600.0
2006-02-17 09:40:00,23.64,23.67,23.64,23.67,134800.0,12.9619,12.9783,12.9619,12.9783,134800.0
2006-02-17 09:45:00,23.65,23.7,23.61,23.7,91800.0,12.9674,12.9948,12.9454,12.9948,91800.0
2006-02-17 09:50:00,23.71,23.74,23.7,23.72,20000.0,13.0003,13.0167,12.9948,13.0058,20000.0
2006-02-17 09:55:00,23.72,23.75,23.72,23.75,4400.0,13.0058,13.0222,13.0058,13.0222,4400.0
2006-02-17 10:00:00,23.74,23.74,23.72,23.74,11800.0,13.0167,13.0167,13.0058,13.0167,11800.0
2006-02-17 10:05:00,23.74,23.74,23.71,23.73,20800.0,13.0167,13.0167,13.0003,13.0112,20800.0
2006-02-17 10:10:00,23.74,23.75,23.73,23.74,14800.0,13.0167,13.0222,13.0112,13.0167,14800.0
2006-02-17 10:15:00,23.75,23.75,23.74,23.75,26800.0,13.0222,13.0222,13.0167,13.0222,26800.0
2006-02-17 10:20:00,23.75,23.75,23.7,23.71,29600.0,13.0222,13.0222,12.9948,13.0003,29600.0
2006-02-17 10:25:00,23.71,23.73,23.7,23.7,4600.0,13.0003,13.0112,12.9948,12.9948,4600.0
2006-02-17 10:30:00,23.71,23.75,23.71,23.71,9600.0,13.0003,13.0222,13.0003,13.0003,9600.0
2006-02-17 10:35:00,23.73,23.79,23.73,23.79,14600.0,13.0112,13.0441,13.0112,13.0441,14600.0
2006-02-17 10:40:00,23.78,23.81,23.78,23.81,7400.0,13.0387,13.0551,13.0387,13.0551,7400.0
2006-02-17 10:45:00,23.8,23.82,23.78,23.81,15200.0,13.0496,13.0606,13.0387,13.0551,15200.0
2006-02-17 10:50:00,23.81,23.83,23.81,23.83,12200.0,13.0551,13.0661,13.0551,13.0661,12200.0
2006-02-17 10:55:00,23.83,23.84,23.83,23.83,10600.0,13.0661,13.0716,13.0661,13.0661,10600.0
2006-02-17 11:00:00,23.83,23.86,23.83,23.86,23600.0,13.0661,13.0825,13.0661,13.0825,23600.0
2006-02-17 11:05:00,23.86,23.88,23.86,23.87,14800.0,13.0825,13.0935,13.0825,13.088,14800.0
2006-02-17 11:10:00,23.87,23.89,23.85,23.86,20800.0,13.088,13.099,13.077,13.0825,20800.0
2006-02-17 11:15:00,23.86,23.88,23.85,23.87,11400.0,13.0825,13.0935,13.077,13.088,11400.0
2006-02-17 11:20:00,23.88,23.9,23.88,23.89,12600.0,13.0935,13.1045,13.0935,13.099,12600.0
2006-02-17 11:25:00,23.88,23.9,23.88,23.9,13000.0,13.0935,13.1045,13.0935,13.1045,13000.0
2006-02-17 11:30:00,23.9,23.9,23.86,23.88,15000.0,13.1045,13.1045,13.0825,13.0935,15000.0
2006-02-17 11:35:00,23.89,23.9,23.89,23.9,2200.0,13.099,13.1045,13.099,13.1045,2200.0
2006-02-17 11:40:00,23.9,23.9,23.89,23.9,6000.0,13.1045,13.1045,13.099,13.1045,6000.0
2006-02-17 11:45:00,23.9,23.95,23.9,23.93,12400.0,13.1045,13.1319,13.1045,13.1209,12400.0
2006-02-17 11:50:00,23.93,23.93,23.93,23.93,7800.0,13.1209,13.1209,13.1209,13.1209,7800.0
2006-02-17 11:55:00,23.93,23.93,23.92,23.93,6200.0,13.1209,13.1209,13.1154,13.1209,6200.0
2006-02-17 12:00:00,23.93,23.93,23.92,23.92,20800.0,13.1209,13.1209,13.1154,13.1154,20800.0
2006-02-17 12:05:00,23.93,23.93,23.9,23.91,23000.0,13.1209,13.1209,13.1045,13.1099,23000.0
2006-02-17 12:10:00,23.91,23.91,23.88,23.89,35400.0,13.1099,13.1099,13.0935,13.099,35400.0
2006-02-17 12:15:00,23.9,23.9,23.89,23.9,3800.0,13.1045,13.1045,13.099,13.1045,3800.0
2006-02-17 12:20:00,23.89,23.9,23.89,23.9,17200.0,13.099,13.1045,13.099,13.1045,17200.0
2006-02-17 12:25:00,23.9,23.9,23.89,23.9,5800.0,13.1045,13.1045,13.099,13.1045,5800.0
2006-02-17 12:30:00,23.89,23.89,23.87,23.87,9200.0,13.099,13.099,13.088,13.088,9200.0
2006-02-17 12:35:00,23.87,23.89,23.87,23.88,33600.0,13.088,13.099,13.088,13.0935,33600.0
2006-02-17 12:40:00,23.86,23.88,23.86,23.87,6000.0,13.0825,13.0935,13.0825,13.088,6000.0
2006-02-17 12:45:00,23.88,23.88,23.85,23.85,16600.0,13.0935,13.0935,13.077,13.077,16600.0
2006-02-17 12:50:00,23.85,23.87,23.84,23.85,24600.0,13.077,13.088,13.0716,13.077,24600.0
2006-02-17 12:55:00,23.85,23.86,23.85,23.86,13000.0,13.077,13.0825,13.077,13.0825,13000.0
2006-02-17 13:00:00,23.85,23.86,23.83,23.86,12000.0,13.077,13.0825,13.0661,13.0825,12000.0
2006-02-17 13:05:00,23.86,23.89,23.86,23.89,16000.0,13.0825,13.099,13.0825,13.099,16000.0
2006-02-17 13:10:00,23.89,23.89,23.88,23.88,10800.0,13.099,13.099,13.0935,13.0935,10800.0
2006-02-17 13:15:00,23.88,23.89,23.87,23.88,6200.0,13.0935,13.099,13.088,13.0935,6200.0
2006-02-17 13:20:00,23.88,23.89,23.87,23.89,9400.0,13.0935,13.099,13.088,13.099,9400.0
2006-02-17 13:25:00,23.88,23.89,23.86,23.87,20600.0,13.0935,13.099,13.0825,13.088,20600.0
2006-02-17 13:30:00,23.88,23.89,23.87,23.89,6200.0,13.0935,13.099,13.088,13.099,6200.0
2006-02-17 13:35:00,23.89,23.9,23.89,23.9,11600.0,13.099,13.1045,13.099,13.1045,11600.0
2006-02-17 13:40:00,23.9,23.9,23.88,23.88,11800.0,13.1045,13.1045,13.0935,13.0935,11800.0
2006-02-17 13:45:00,23.88,23.9,23.88,23.9,3600.0,13.0935,13.1045,13.0935,13.1045,3600.0
2006-02-17 13:50:00,23.9,23.92,23.9,23.92,12000.0,13.1045,13.1154,13.1045,13.1154,12000.0
2006-02-17 13:55:00,23.91,23.91,23.91,23.91,11600.0,13.1099,13.1099,13.1099,13.1099,11600.0
2006-02-17 14:00:00,23.91,23.93,23.91,23.92,11200.0,13.1099,13.1209,13.1099,13.1154,11200.0
2006-02-17 14:05:00,23.92,23.93,23.92,23.92,19000.0,13.1154,13.1209,13.1154,13.1154,19000.0
2006-02-17 14:10:00,23.93,23.93,23.92,23.92,7200.0,13.1209,13.1209,13.1154,13.1154,7200.0
2006-02-17 14:15:00,23.92,23.93,23.92,23.92,11400.0,13.1154,13.1209,13.1154,13.1154,11400.0
2006-02-17 14:20:00,23.92,23.92,23.92,23.92,11000.0,13.1154,13.1154,13.1154,13.1154,11000.0
2006-02-17 14:25:00,23.92,23.93,23.92,23.93,16800.0,13.1154,13.1209,13.1154,13.1209,16800.0
2006-02-17 14:30:00,23.93,23.93,23.92,23.92,10400.0,13.1209,13.1209,13.1154,13.1154,10400.0
2006-02-17 14:35:00,23.92,23.92,23.9,23.92,18000.0,13.1154,13.1154,13.1045,13.1154,18000.0
2006-02-17 14:40:00,23.91,23.92,23.91,23.91,9600.0,13.1099,13.1154,13.1099,13.1099,9600.0
2006-02-17 14:45:00,23.91,23.93,23.91,23.93,14000.0,13.1099,13.1209,13.1099,13.1209,14000.0
2006-02-17 14:50:00,23.93,23.94,23.93,23.93,14200.0,13.1209,13.1264,13.1209,13.1209,14200.0
2006-02-17 14:55:00,23.94,23.97,23.94,23.95,9600.0,13.1264,13.1428,13.1264,13.1319,9600.0
2006-02-17 15:00:00,23.95,23.97,23.94,23.95,10600.0,13.1319,13.1428,13.1264,13.1319,10600.0
2006-02-17 15:05:00,23.95,23.96,23.95,23.95,7600.0,13.1319,13.1373,13.1319,13.1319,7600.0
2006-02-17 15:10:00,23.95,23.96,23.92,23.92,14000.0,13.1319,13.1373,13.1154,13.1154,14000.0
2006-02-17 15:15:00,23.92,23.93,23.91,23.93,13800.0,13.1154,13.1209,13.1099,13.1209,13800.0
2006-02-17 15:20:00,23.93,23.93,23.92,23.93,15800.0,13.1209,13.1209,13.1154,13.1209,15800.0
2006-02-17 15:25:00,23.93,23.95,23.93,23.94,19000.0,13.1209,13.1319,13.1209,13.1264,19000.0
2006-02-17 15:30:00,23.94,23.94,23.93,23.93,15600.0,13.1264,13.1264,13.1209,13.1209,15600.0
2006-02-17 15:35:00,23.93,23.95,23.93,23.93,19200.0,13.1209,13.1319,13.1209,13.1209,19200.0
2006-02-17 15:40:00,23.93,23.93,23.92,23.93,15800.0,13.1209,13.1209,13.1154,13.1209,15800.0
2006-02-17 15:45:00,23.93,23.93,23.92,23.93,26200.0,13.1209,13.1209,13.1154,13.1209,26200.0
2006-02-17 15:50:00,23.93,23.93,23.92,23.92,39200.0,13.1209,13.1209,13.1154,13.1154,39200.0
2006-02-17 15:55:00,23.92,23.92,23.89,23.9,49800.0,13.1154,13.1154,13.099,13.1045,49800.0
2006-02-21 09:30:00,23.85,23.88,23.81,23.88,46200.0,13.077,13.0935,13.0551,13.0935,46200.0
2006-02-21 09:35:00,23.88,23.96,23.86,23.96,34000.0,13.0935,13.1373,13.0825,13.1373,34000.0
2006-02-21 09:40:00,23.97,24.07,23.95,24.07,29400.0,13.1428,13.1977,13.1319,13.1977,29400.0
2006-02-21 09:45:00,24.07,24.09,24.03,24.04,38600.0,13.1977,13.2086,13.1757,13.1812,38600.0
2006-02-21 09:50:00,24.04,24.11,24.02,24.11,24400.0,13.1812,13.2196,13.1702,13.2196,24400.0
2006-02-21 09:55:00,24.13,24.22,24.11,24.21,27000.0,13.2306,13.2799,13.2196,13.2744,27000.0
2006-02-21 10:00:00,24.18,24.27,24.18,24.22,24400.0,13.258,13.3073,13.258,13.2799,24400.0
2006-02-21 10:05:00,24.23,24.29,24.2,24.24,25800.0,13.2854,13.3183,13.2689,13.2909,25800.0
2006-02-21 10:10:00,24.24,24.24,24.11,24.15,74200.0,13.2909,13.2909,13.2196,13.2415,74200.0
2006-02-21 10:15:00,24.13,24.14,24.09,24.09,15400.0,13.2306,13.236,13.2086,13.2086,15400.0
2006-02-21 10:20:00,24.09,24.09,24.05,24.07,18000.0,13.2086,13.2086,13.1867,13.1977,18000.0
2006-02-21 10:25:00,24.07,24.07,23.99,24.0,21400.0,13.1977,13.1977,13.1538,13.1593,21400.0
2006-02-21 10:30:00,24.0,24.11,24.0,24.09,88200.0,13.1593,13.2196,13.1593,13.2086,88200.0
2006-02-21 10:35:00,24.1,24.13,24.08,24.13,117400.0,13.2141,13.2306,13.2031,13.2306,117400.0
2006-02-21 10:40:00,24.13,24.15,24.11,24.11,20000.0,13.2306,13.2415,13.2196,13.2196,20000.0
2006-02-21 10:45:00,24.11,24.11,24.06,24.09,17000.0,13.2196,13.2196,13.1922,13.2086,17000.0
2006-02-21 10:50:00,24.08,24.1,24.04,24.04,14800.0,13.2031,13.2141,13.1812,13.1812,14800.0
2006-02-21 10:55:00,24.06,24.1,24.05,24.1,17200.0,13.1922,13.2141,13.1867,13.2141,17200.0
2006-02-21 11:00:00,24.09,24.14,24.07,24.13,17800.0,13.2086,13.236,13.1977,13.2306,17800.0
2006-02-21 11:05:00,24.13,24.14,24.11,24.14,9400.0,13.2306,13.236,13.2196,13.236,9400.0
2006-02-21 11:10:00,24.14,24.16,24.14,24.16,15200.0,13.236,13.247,13.236,13.247,15200.0
2006-02-21 11:15:00,24.15,24.16,24.13,24.13,9000.0,13.2415,13.247,13.2306,13.2306,9000.0
2006-02-21 11:20:00,24.14,24.15,24.13,24.14,8400.0,13.236,13.2415,13.2306,13.236,8400.0
2006-02-21 11:25:00,24.14,24.17,24.14,24.17,12800.0,13.236,13.2525,13.236,13.2525,12800.0
2006-02-21 11:30:00,24.16,24.2,24.14,24.14,9400.0,13.247,13.2689,13.236,13.236,9400.0
2006-02-21 11:35:00,24.18,24.19,24.16,24.17,8000.0,13.258,13.2635,13.247,13.2525,8000.0
2006-02-21 11:40:00,24.16,24.16,24.1,24.14,13200.0,13.247,13.247,13.2141,13.236,13200.0
2006-02-21 11:45:00,24.14,24.16,24.13,24.13,6200.0,13.236,13.247,13.2306,13.2306,6200.0
2006-02-21 11:50:00,24.13,24.15,24.11,24.15,17200.0,13.2306,13.2415,13.2196,13.2415,17200.0
2006-02-21 11:55:00,24.15,24.15,24.07,24.07,7600.0,13.2415,13.2415,13.1977,13.1977,7600.0
2006-02-21 12:00:00,24.07,24.08,24.04,24.05,9600.0,13.1977,13.2031,13.1812,13.1867,9600.0
2006-02-21 12:05:00,24.05,24.06,24.02,24.04,13200.0,13.1867,13.1922,13.1702,13.1812,13200.0
2006-02-21 12:10:00,24.04,24.04,24.01,24.01,7800.0,13.1812,13.1812,13.1648,13.1648,7800.0
2006-02-21 12:15:00,24.03,24.04,24.01,24.02,7400.0,13.1757,13.1812,13.1648,13.1702,7400.0
2006-02-21 12:20:00,24.03,24.05,24.03,24.04,4400.0,13.1757,13.1867,13.1757,13.1812,4400.0
2006-02-21 12:25:00,24.04,24.05,24.04,24.05,6600.0,13.1812,13.1867,13.1812,13.1867,6600.0
2006-02-21 12:30:00,24.04,24.04,24.02,24.04,7600.0,13.1812,13.1812,13.1702,13.1812,7600.0
2006-02-21 12:35:00,24.05,24.07,24.03,24.06,13800.0,13.1867,13.1977,13.1757,13.1922,13800.0
2006-02-21 12:40:00,24.06,24.07,24.04,24.06,7800.0,13.1922,13.1977,13.1812,13.1922,7800.0
2006-02-21 12:45:00,24.07,24.08,24.07,24.08,7000.0,13.1977,13.2031,13.1977,13.2031,7000.0
2006-02-21 12:50:00,24.09,24.1,24.03,24.03,13400.0,13.2086,13.2141,13.1757,13.1757,13400.0
2006-02-21 12:55:00,24.03,24.06,24.03,24.04,10800.0,13.1757,13.1922,13.1757,13.1812,10800.0
2006-02-21 13:00:00,24.03,24.05,24.03,24.05,11200.0,13.1757,13.1867,13.1757,13.1867,11200.0
2006-02-21 13:05:00,24.05,24.05,24.04,24.04,11000.0,13.1867,13.1867,13.1812,13.1812,11000.0
2006-02-21 13:10:00,24.04,24.05,24.04,24.05,8200.0,13.1812,13.1867,13.1812,13.1867,8200.0
2006-02-21 13:15:00,24.05,24.07,24.03,24.03,13000.0,13.1867,13.1977,13.1757,13.1757,13000.0
2006-02-21 13:20:00,24.03,24.07,24.03,24.06,20600.0,13.1757,13.1977,13.1757,13.1922,20600.0
2006-02-21 13:25:00,24.06,24.06,24.04,24.06,16400.0,13.1922,13.1922,13.1812,13.1922,16400.0
2006-02-21 13:30:00,24.06,24.06,24.05,24.05,12400.0,13.1922,13.1922,13.1867,13.1867,12400.0
2006-02-21 13:35:00,24.05,24.08,24.05,24.08,21800.0,13.1867,13.2031,13.1867,13.2031,21800.0
2006-02-21 13:40:00,24.07,24.09,24.07,24.07,19800.0,13.1977,13.2086,13.1977,13.1977,19800.0
2006-02-21 13:45:00,24.08,24.09,24.07,24.07,12800.0,13.2031,13.2086,13.1977,13.1977,12800.0
2006-02-21 13:50:00,24.08,24.11,24.07,24.1,19400.0,13.2031,13.2196,13.1977,13.2141,19400.0
2006-02-21 13:55:00,24.1,24.1,24.05,24.06,31000.0,13.2141,13.2141,13.1867,13.1922,31000.0
2006-02-21 14:00:00,24.06,24.13,24.05,24.08,86200.0,13.1922,13.2306,13.1867,13.2031,86200.0
2006-02-21 14:05:00,24.08,24.14,24.08,24.14,55000.0,13.2031,13.236,13.2031,13.236,55000.0
2006-02-21 14:10:00,24.14,24.14,24.07,24.07,29600.0,13.236,13.236,13.1977,13.1977,29600.0
2006-02-21 14:15:00,24.07,24.09,24.04,24.09,14800.0,13.1977,13.2086,13.1812,13.2086,14800.0
2006-02-21 14:20:00,24.07,24.07,24.03,24.05,31200.0,13.1977,13.1977,13.1757,13.1867,31200.0
2006-02-21 14:25:00,24.06,24.1,24.02,24.08,16600.0,13.1922,13.2141,13.1702,13.2031,16600.0
2006-02-21 14:30:00,24.1,24.14,24.08,24.13,17200.0,13.2141,13.236,13.2031,13.2306,17200.0
2006-02-21 14:35:00,24.13,24.14,24.11,24.13,19200.0,13.2306,13.236,13.2196,13.2306,19200.0
2006-02-21 14:40:00,24.14,24.15,24.11,24.14,59800.0,13.236,13.2415,13.2196,13.236,59800.0
2006-02-21 14:45:00,24.15,24.15,24.14,24.15,13400.0,13.2415,13.2415,13.236,13.2415,13400.0
2006-02-21 14:50:00,24.15,24.16,24.14,24.15,16600.0,13.2415,13.247,13.236,13.2415,16600.0
2006-02-21 14:55:00,24.15,24.17,24.15,24.16,30000.0,13.2415,13.2525,13.2415,13.247,30000.0
2006-02-21 15:00:00,24.16,24.17,24.16,24.16,31800.0,13.247,13.2525,13.247,13.247,31800.0
2006-02-21 15:05:00,24.16,24.2,24.16,24.2,30400.0,13.247,13.2689,13.247,13.2689,30400.0
2006-02-21 15:10:00,24.19,24.21,24.19,24.2,32200.0,13.2635,13.2744,13.2635,13.2689,32200.0
2006-02-21 15:15:00,24.2,24.23,24.2,24.22,40000.0,13.2689,13.2854,13.2689,13.2799,40000.0
2006-02-21 15:20:00,24.24,24.25,24.24,24.24,20600.0,13.2909,13.2964,13.2909,13.2909,20600.0
2006-02-21 15:25:00,24.24,24.28,24.24,24.28,48600.0,13.2909,13.3128,13.2909,13.3128,48600.0
2006-02-21 15:30:00,24.28,24.28,24.27,24.27,31000.0,13.3128,13.3128,13.3073,13.3073,31000.0
2006-02-21 15:35:00,24.27,24.28,24.27,24.27,74200.0,13.3073,13.3128,13.3073,13.3073,74200.0
2006-02-21 15:40:00,24.27,24.29,24.24,24.24,45600.0,13.3073,13.3183,13.2909,13.2909,45600.0
2006-02-21 15:45:00,24.24,24.25,24.22,24.25,46800.0,13.2909,13.2964,13.2799,13.2964,46800.0
2006-02-21 15:50:00,24.25,24.25,24.23,24.24,45400.0,13.2964,13.2964,13.2854,13.2909,45400.0
2006-02-21 15:55:00,24.24,24.24,24.21,24.22,60600.0,13.2909,13.2909,13.2744,13.2799,60600.0
2006-02-22 09:30:00,24.23,24.23,24.23,24.23,0.0,13.2854,13.2854,13.2854,13.2854,0.0
2006-02-22 09:35:00,24.5,24.5,24.5,24.5,200.0,13.4334,13.4334,13.4334,13.4334,200.0
2006-02-22 09:40:00,24.38,24.77,24.35,24.65,172800.0,13.3676,13.5815,13.3512,13.5157,172800.0
2006-02-22 09:45:00,24.64,24.64,24.55,24.55,135600.0,13.5102,13.5102,13.4608,13.4608,135600.0
2006-02-22 09:50:00,24.54,24.57,24.52,24.56,80000.0,13.4554,13.4718,13.4444,13.4663,80000.0
2006-02-22 09:55:00,24.55,24.56,24.53,24.55,108400.0,13.4608,13.4663,13.4499,13.4608,108400.0
2006-02-22 10:00:00,24.55,24.56,24.5,24.53,69000.0,13.4608,13.4663,13.4334,13.4499,69000.0
2006-02-22 10:05:00,24.53,24.57,24.53,24.55,72200.0,13.4499,13.4718,13.4499,13.4608,72200.0
2006-02-22 10:10:00,24.55,24.56,24.48,24.51,50000.0,13.4608,13.4663,13.4225,13.4389,50000.0
2006-02-22 10:15:00,24.52,24.58,24.5,24.53,58600.0,13.4444,13.4773,13.4334,13.4499,58600.0
2006-02-22 10:20:00,24.52,24.54,24.5,24.51,62200.0,13.4444,13.4554,13.4334,13.4389,62200.0
2006-02-22 10:25:00,24.51,24.59,24.5,24.51,78000.0,13.4389,13.4828,13.4334,13.4389,78000.0
2006-02-22 10:30:00,24.51,24.55,24.5,24.52,60000.0,13.4389,13.4608,13.4334,13.4444,60000.0
2006-02-22 10:35:00,24.51,24.56,24.5,24.53,36800.0,13.4389,13.4663,13.4334,13.4499,36800.0
2006-02-22 10:40:00,24.53,24.53,24.5,24.5,27200.0,13.4499,13.4499,13.4334,13.4334,27200.0
2006-02-22 10:45:00,24.5,24.5,24.5,24.5,135600.0,13.4334,13.4334,13.4334,13.4334,135600.0
2006-02-22 10:50:00,24.5,24.5,24.48,24.49,42200.0,13.4334,13.4334,13.4225,13.428,42200.0
2006-02-22 10:55:00,24.49,24.5,24.48,24.48,19600.0,13.428,13.4334,13.4225,13.4225,19600.0
2006-02-22 11:00:00,24.48,24.48,24.42,24.43,34000.0,13.4225,13.4225,13.3896,13.3951,34000.0
2006-02-22 11:05:00,24.42,24.43,24.42,24.43,18800.0,13.3896,13.3951,13.3896,13.3951,18800.0
2006-02-22 11:10:00,24.43,24.44,24.4,24.41,18800.0,13.3951,13.4005,13.3786,13.3841,18800.0
2006-02-22 11:15:00,24.41,24.43,24.41,24.42,16200.0,13.3841,13.3951,13.3841,13.3896,16200.0
2006-02-22 11:20:00,24.43,24.48,24.42,24.43,24000.0,13.3951,13.4225,13.3896,13.3951,24000.0
2006-02-22 11:25:00,24.43,24.48,24.43,24.43,9600.0,13.3951,13.4225,13.3951,13.3951,9600.0
2006-02-22 11:30:00,24.45,24.46,24.43,24.43,13400.0,13.406,13.4115,13.3951,13.3951,13400.0
2006-02-22 11:35:00,24.44,24.45,24.41,24.43,8600.0,13.4005,13.406,13.3841,13.3951,8600.0
2006-02-22 11:40:00,24.43,24.45,24.42,24.45,9000.0,13.3951,13.406,13.3896,13.406,9000.0
2006-02-22 11:45:00,24.44,24.45,24.43,24.45,35000.0,13.4005,13.406,13.3951,13.406,35000.0
2006-02-22 11:50:00,24.45,24.46,24.43,24.45,11800.0,13.406,13.4115,13.3951,13.406,11800.0
2006-02-22 11:55:00,24.46,24.46,24.43,24.44,7000.0,13.4115,13.4115,13.3951,13.4005,7000.0
2006-02-22 12:00:00,24.44,24.45,24.42,24.42,14200.0,13.4005,13.406,13.3896,13.3896,14200.0
2006-02-22 12:05:00,24.42,24.44,24.4,24.43,11600.0,13.3896,13.4005,13.3786,13.3951,11600.0
2006-02-22 12:10:00,24.44,24.45,24.42,24.43,13800.0,13.4005,13.406,13.3896,13.3951,13800.0
2006-02-22 12:15:00,24.43,24.45,24.42,24.44,17600.0,13.3951,13.406,13.3896,13.4005,17600.0
2006-02-22 12:20:00,24.44,24.45,24.42,24.43,11600.0,13.4005,13.406,13.3896,13.3951,11600.0
2006-02-22 12:25:00,24.43,24.43,24.4,24.41,6400.0,13.3951,13.3951,13.3786,13.3841,6400.0
2006-02-22 12:30:00,24.4,24.42,24.38,24.41,9000.0,13.3786,13.3896,13.3676,13.3841,9000.0
2006-02-22 12:35:00,24.41,24.41,24.38,24.38,9000.0,13.3841,13.3841,13.3676,13.3676,9000.0
2006-02-22 12:40:00,24.38,24.42,24.37,24.39,14200.0,13.3676,13.3896,13.3622,13.3731,14200.0
2006-02-22 12:45:00,24.38,24.4,24.37,24.39,6000.0,13.3676,13.3786,13.3622,13.3731,6000.0
2006-02-22 12:50:00,24.39,24.4,24.38,24.4,5800.0,13.3731,13.3786,13.3676,13.3786,5800.0
2006-02-22 12:55:00,24.39,24.4,24.38,24.4,7400.0,13.3731,13.3786,13.3676,13.3786,7400.0
2006-02-22 13:00:00,24.4,24.4,24.39,24.39,11200.0,13.3786,13.3786,13.3731,13.3731,11200.0
2006-02-22 13:05:00,24.39,24.4,24.39,24.4,10600.0,13.3731,13.3786,13.3731,13.3786,10600.0
2006-02-22 13:10:00,24.4,24.4,24.38,24.39,7400.0,13.3786,13.3786,13.3676,13.3731,7400.0
2006-02-22 13:15:00,24.38,24.4,24.38,24.4,6200.0,13.3676,13.3786,13.3676,13.3786,6200.0
2006-02-22 13:20:00,24.4,24.43,24.4,24.43,28000.0,13.3786,13.3951,13.3786,13.3951,28000.0
2006-02-22 13:25:00,24.43,24.45,24.43,24.44,11000.0,13.3951,13.406,13.3951,13.4005,11000.0
2006-02-22 13:30:00,24.44,24.45,24.43,24.43,9000.0,13.4005,13.406,13.3951,13.3951,9000.0
2006-02-22 13:35:00,24.42,24.44,24.41,24.41,8600.0,13.3896,13.4005,13.3841,13.3841,8600.0
2006-02-22 13:40:00,24.41,24.41,24.38,24.38,15200.0,13.3841,13.3841,13.3676,13.3676,15200.0
2006-02-22 13:45:00,24.4,24.43,24.39,24.39,12000.0,13.3786,13.3951,13.3731,13.3731,12000.0
2006-02-22 13:50:00,24.39,24.43,24.39,24.43,7800.0,13.3731,13.3951,13.3731,13.3951,7800.0
2006-02-22 13:55:00,24.44,24.45,24.43,24.45,6800.0,13.4005,13.406,13.3951,13.406,6800.0
2006-02-22 14:00:00,24.44,24.44,24.43,24.43,6800.0,13.4005,13.4005,13.3951,13.3951,6800.0
2006-02-22 14:05:00,24.43,24.43,24.42,24.42,7000.0,13.3951,13.3951,13.3896,13.3896,7000.0
2006-02-22 14:10:00,24.42,24.43,24.42,24.43,16400.0,13.3896,13.3951,13.3896,13.3951,16400.0
2006-02-22 14:15:00,24.43,24.45,24.41,24.42,18000.0,13.3951,13.406,13.3841,13.3896,18000.0
2006-02-22 14:20:00,24.41,24.43,24.41,24.42,22000.0,13.3841,13.3951,13.3841,13.3896,22000.0
2006-02-22 14:25:00,24.42,24.42,24.37,24.38,18600.0,13.3896,13.3896,13.3622,13.3676,18600.0
2006-02-22 14:30:00,24.39,24.42,24.39,24.41,10800.0,13.3731,13.3896,13.3731,13.3841,10800.0
2006-02-22 14:35:00,24.41,24.41,24.38,24.38,11800.0,13.3841,13.3841,13.3676,13.3676,11800.0
2006-02-22 14:40:00,24.38,24.42,24.32,24.4,30600.0,13.3676,13.3896,13.3347,13.3786,30600.0
2006-02-22 14:45:00,24.4,24.4,24.35,24.36,36800.0,13.3786,13.3786,13.3512,13.3567,36800.0
2006-02-22 14:50:00,24.37,24.4,24.36,24.38,13600.0,13.3622,13.3786,13.3567,13.3676,13600.0
2006-02-22 14:55:00,24.38,24.42,24.38,24.41,25200.0,13.3676,13.3896,13.3676,13.3841,25200.0
2006-02-22 15:00:00,24.41,24.43,24.4,24.42,12200.0,13.3841,13.3951,13.3786,13.3896,12200.0
2006-02-22 15:05:00,24.42,24.43,24.4,24.4,17000.0,13.3896,13.3951,13.3786,13.3786,17000.0
2006-02-22 15:10:00,24.4,24.43,24.36,24.42,18000.0,13.3786,13.3951,13.3567,13.3896,18000.0
2006-02-22 15:15:00,24.42,24.43,24.39,24.41,16000.0,13.3896,13.3951,13.3731,13.3841,16000.0
2006-02-22 15:20:00,24.41,24.43,24.41,24.42,12600.0,13.3841,13.3951,13.3841,13.3896,12600.0
2006-02-22 15:25:00,24.42,24.42,24.38,24.4,15200.0,13.3896,13.3896,13.3676,13.3786,15200.0
2006-02-22 15:30:00,24.4,24.42,24.35,24.38,39400.0,13.3786,13.3896,13.3512,13.3676,39400.0
2006-02-22 15:35:00,24.38,24.4,24.38,24.38,32600.0,13.3676,13.3786,13.3676,13.3676,32600.0
2006-02-22 15:40:00,24.38,24.4,24.37,24.38,29800.0,13.3676,13.3786,13.3622,13.3676,29800.0
2006-02-22 15:45:00,24.38,24.39,24.35,24.35,60800.0,13.3676,13.3731,13.3512,13.3512,60800.0
2006-02-22 15:50:00,24.36,24.4,24.35,24.38,60800.0,13.3567,13.3786,13.3512,13.3676,60800.0
2006-02-22 15:55:00,24.38,24.38,24.35,24.36,63600.0,13.3676,13.3676,13.3512,13.3567,63600.0
2006-02-23 09:30:00,24.18,24.32,24.18,24.21,39600.0,13.258,13.3347,13.258,13.2744,39600.0
2006-02-23 09:35:00,24.23,24.23,24.16,24.21,14000.0,13.2854,13.2854,13.247,13.2744,14000.0
2006-02-23 09:40:00,24.21,24.24,24.13,24.13,22000.0,13.2744,13.2909,13.2306,13.2306,22000.0
2006-02-23 09:45:00,24.12,24.13,24.11,24.12,26800.0,13.2251,13.2306,13.2196,13.2251,26800.0
2006-02-23 09:50:00,24.13,24.13,24.08,24.08,17600.0,13.2306,13.2306,13.2031,13.2031,17600.0
2006-02-23 09:55:00,24.08,24.08,24.02,24.04,18600.0,13.2031,13.2031,13.1702,13.1812,18600.0
2006-02-23 10:00:00,24.03,24.09,24.02,24.08,33200.0,13.1757,13.2086,13.1702,13.2031,33200.0
2006-02-23 10:05:00,24.06,24.11,24.04,24.11,26000.0,13.1922,13.2196,13.1812,13.2196,26000.0
2006-02-23 10:10:00,24.12,24.16,24.08,24.1,28000.0,13.2251,13.247,13.2031,13.2141,28000.0
2006-02-23 10:15:00,24.1,24.16,24.08,24.16,11000.0,13.2141,13.247,13.2031,13.247,11000.0
2006-02-23 10:20:00,24.15,24.15,24.12,24.13,16400.0,13.2415,13.2415,13.2251,13.2306,16400.0
2006-02-23 10:25:00,24.11,24.13,24.1,24.1,12600.0,13.2196,13.2306,13.2141,13.2141,12600.0
2006-02-23 10:30:00,24.11,24.12,24.02,24.04,18400.0,13.2196,13.2251,13.1702,13.1812,18400.0
2006-02-23 10:35:00,24.03,24.1,24.03,24.09,27800.0,13.1757,13.2141,13.1757,13.2086,27800.0
2006-02-23 10:40:00,24.1,24.11,24.07,24.1,13400.0,13.2141,13.2196,13.1977,13.2141,13400.0
2006-02-23 10:45:00,24.13,24.13,24.09,24.11,10000.0,13.2306,13.2306,13.2086,13.2196,10000.0
2006-02-23 10:50:00,24.11,24.14,24.11,24.14,14400.0,13.2196,13.236,13.2196,13.236,14400.0
2006-02-23 10:55:00,24.14,24.17,24.14,24.15,7400.0,13.236,13.2525,13.236,13.2415,7400.0
2006-02-23 11:00:00,24.16,24.17,24.14,24.16,10800.0,13.247,13.2525,13.236,13.247,10800.0
2006-02-23 11:05:00,24.16,24.21,24.16,24.21,11000.0,13.247,13.2744,13.247,13.2744,11000.0
2006-02-23 11:10:00,24.21,24.24,24.21,24.23,12200.0,13.2744,13.2909,13.2744,13.2854,12200.0
2006-02-23 11:15:00,24.23,24.23,24.18,24.22,9000.0,13.2854,13.2854,13.258,13.2799,9000.0
2006-02-23 11:20:00,24.21,24.22,24.21,24.22,11400.0,13.2744,13.2799,13.2744,13.2799,11400.0
2006-02-23 11:25:00,24.22,24.25,24.22,24.25,15400.0,13.2799,13.2964,13.2799,13.2964,15400.0
2006-02-23 11:30:00,24.25,24.26,24.24,24.25,6800.0,13.2964,13.3018,13.2909,13.2964,6800.0
2006-02-23 11:35:00,24.26,24.27,24.25,24.27,8200.0,13.3018,13.3073,13.2964,13.3073,8200.0
2006-02-23 11:40:00,24.27,24.29,24.25,24.25,18800.0,13.3073,13.3183,13.2964,13.2964,18800.0
2006-02-23 11:45:00,24.27,24.28,24.25,24.25,8000.0,13.3073,13.3128,13.2964,13.2964,8000.0
2006-02-23 11:50:00,24.25,24.26,24.23,24.24,8000.0,13.2964,13.3018,13.2854,13.2909,8000.0
2006-02-23 11:55:00,24.24,24.27,24.21,24.23,11600.0,13.2909,13.3073,13.2744,13.2854,11600.0
2006-02-23 12:00:00,24.23,24.23,24.2,24.21,11600.0,13.2854,13.2854,13.2689,13.2744,11600.0
2006-02-23 12:05:00,24.21,24.24,24.21,24.24,9000.0,13.2744,13.2909,13.2744,13.2909,9000.0
2006-02-23 12:10:00,24.24,24.27,24.24,24.27,12800.0,13.2909,13.3073,13.2909,13.3073,12800.0
2006-02-23 12:15:00,24.27,24.27,24.25,24.25,6600.0,13.3073,13.3073,13.2964,13.2964,6600.0
2006-02-23 12:20:00,24.25,24.26,24.25,24.26,20000.0,13.2964,13.3018,13.2964,13.3018,20000.0
2006-02-23 12:25:00,24.26,24.26,24.25,24.25,7600.0,13.3018,13.3018,13.2964,13.2964,7600.0
2006-02-23 12:30:00,24.25,24.29,24.25,24.27,22800.0,13.2964,13.3183,13.2964,13.3073,22800.0
2006-02-23 12:35:00,24.26,24.33,24.25,24.33,8200.0,13.3018,13.3402,13.2964,13.3402,8200.0
2006-02-23 12:40:00,24.34,24.39,24.32,24.35,20000.0,13.3457,13.3731,13.3347,13.3512,20000.0
2006-02-23 12:45:00,24.35,24.36,24.34,24.36,6200.0,13.3512,13.3567,13.3457,13.3567,6200.0
2006-02-23 12:50:00,24.36,24.36,24.34,24.34,4800.0,13.3567,13.3567,13.3457,13.3457,4800.0
2006-02-23 12:55:00,24.32,24.34,24.28,24.31,12400.0,13.3347,13.3457,13.3128,13.3293,12400.0
2006-02-23 13:00:00,24.31,24.33,24.31,24.33,4000.0,13.3293,13.3402,13.3293,13.3402,4000.0
2006-02-23 13:05:00,24.34,24.34,24.32,24.34,4000.0,13.3457,13.3457,13.3347,13.3457,4000.0
2006-02-23 13:10:00,24.34,24.35,24.34,24.35,4800.0,13.3457,13.3512,13.3457,13.3512,4800.0
2006-02-23 13:15:00,24.34,24.35,24.3,24.3,9400.0,13.3457,13.3512,13.3238,13.3238,9400.0
2006-02-23 13:20:00,24.3,24.34,24.28,24.34,26000.0,13.3238,13.3457,13.3128,13.3457,26000.0
2006-02-23 13:25:00,24.35,24.38,24.34,24.36,23000.0,13.3512,13.3676,13.3457,13.3567,23000.0
2006-02-23 13:30:00,24.35,24.39,24.35,24.37,9400.0,13.3512,13.3731,13.3512,13.3622,9400.0
2006-02-23 13:35:00,24.37,24.38,24.32,24.35,28200.0,13.3622,13.3676,13.3347,13.3512,28200.0
2006-02-23 13:40:00,24.34,24.35,24.33,24.34,4600.0,13.3457,13.3512,13.3402,13.3457,4600.0
2006-02-23 13:45:00,24.34,24.35,24.34,24.35,14000.0,13.3457,13.3512,13.3457,13.3512,14000.0
2006-02-23 13:50:00,24.35,24.38,24.35,24.38,13000.0,13.3512,13.3676,13.3512,13.3676,13000.0
2006-02-23 13:55:00,24.38,24.38,24.37,24.37,4000.0,13.3676,13.3676,13.3622,13.3622,4000.0
2006-02-23 14:00:00,24.38,24.38,24.34,24.34,20800.0,13.3676,13.3676,13.3457,13.3457,20800.0
2006-02-23 14:05:00,24.35,24.37,24.34,24.34,10000.0,13.3512,13.3622,13.3457,13.3457,10000.0
2006-02-23 14:10:00,24.34,24.34,24.32,24.32,10000.0,13.3457,13.3457,13.3347,13.3347,10000.0
2006-02-23 14:15:00,24.32,24.33,24.3,24.31,10200.0,13.3347,13.3402,13.3238,13.3293,10200.0
2006-02-23 14:20:00,24.31,24.32,24.28,24.32,10800.0,13.3293,13.3347,13.3128,13.3347,10800.0
2006-02-23 14:25:00,24.32,24.36,24.32,24.33,8400.0,13.3347,13.3567,13.3347,13.3402,8400.0
2006-02-23 14:30:00,24.33,24.36,24.32,24.32,16600.0,13.3402,13.3567,13.3347,13.3347,16600.0
2006-02-23 14:35:00,24.33,24.35,24.33,24.34,10800.0,13.3402,13.3512,13.3402,13.3457,10800.0
2006-02-23 14:40:00,24.33,24.34,24.3,24.3,22600.0,13.3402,13.3457,13.3238,13.3238,22600.0
2006-02-23 14:45:00,24.3,24.32,24.29,24.3,38400.0,13.3238,13.3347,13.3183,13.3238,38400.0
2006-02-23 14:50:00,24.3,24.32,24.3,24.31,70200.0,13.3238,13.3347,13.3238,13.3293,70200.0
2006-02-23 14:55:00,24.31,24.31,24.3,24.3,43800.0,13.3293,13.3293,13.3238,13.3238,43800.0
2006-02-23 15:00:00,24.29,24.3,24.29,24.3,10600.0,13.3183,13.3238,13.3183,13.3238,10600.0
2006-02-23 15:05:00,24.3,24.31,24.28,24.29,75400.0,13.3238,13.3293,13.3128,13.3183,75400.0
2006-02-23 15:10:00,24.27,24.28,24.25,24.28,21000.0,13.3073,13.3128,13.2964,13.3128,21000.0
2006-02-23 15:15:00,24.28,24.3,24.27,24.28,33000.0,13.3128,13.3238,13.3073,13.3128,33000.0
2006-02-23 15:20:00,24.29,24.31,24.28,24.31,41200.0,13.3183,13.3293,13.3128,13.3293,41200.0
2006-02-23 15:25:00,24.33,24.33,24.31,24.33,16600.0,13.3402,13.3402,13.3293,13.3402,16600.0
2006-02-23 15:30:00,24.33,24.35,24.33,24.34,13800.0,13.3402,13.3512,13.3402,13.3457,13800.0
2006-02-23 15:35:00,24.34,24.34,24.29,24.31,31200.0,13.3457,13.3457,13.3183,13.3293,31200.0
2006-02-23 15:40:00,24.31,24.31,24.28,24.3,56200.0,13.3293,13.3293,13.3128,13.3238,56200.0
2006-02-23 15:45:00,24.3,24.3,24.27,24.27,42400.0,13.3238,13.3238,13.3073,13.3073,42400.0
2006-02-23 15:50:00,24.27,24.29,24.25,24.26,36800.0,13.3073,13.3183,13.2964,13.3018,36800.0
2006-02-23 15:55:00,24.26,24.27,24.24,24.25,39200.0,13.3018,13.3073,13.2909,13.2964,39200.0
2006-02-24 09:30:00,24.29,24.35,24.26,24.26,27400.0,13.3183,13.3512,13.3018,13.3018,27400.0
2006-02-24 09:35:00,24.26,24.3,24.2,24.3,6800.0,13.3018,13.3238,13.2689,13.3238,6800.0
2006-02-24 09:40:00,24.3,24.33,24.17,24.23,84400.0,13.3238,13.3402,13.2525,13.2854,84400.0
2006-02-24 09:45:00,24.23,24.3,24.23,24.3,41200.0,13.2854,13.3238,13.2854,13.3238,41200.0
2006-02-24 09:50:00,24.3,24.3,24.22,24.25,27000.0,13.3238,13.3238,13.2799,13.2964,27000.0
2006-02-24 09:55:00,24.25,24.29,24.25,24.26,26000.0,13.2964,13.3183,13.2964,13.3018,26000.0
2006-02-24 10:00:00,24.28,24.29,24.25,24.28,18200.0,13.3128,13.3183,13.2964,13.3128,18200.0
2006-02-24 10:05:00,24.28,24.28,24.26,24.28,16600.0,13.3128,13.3128,13.3018,13.3128,16600.0
2006-02-24 10:10:00,24.28,24.29,24.27,24.29,14600.0,13.3128,13.3183,13.3073,13.3183,14600.0
2006-02-24 10:15:00,24.29,24.29,24.27,24.27,38000.0,13.3183,13.3183,13.3073,13.3073,38000.0
2006-02-24 10:20:00,24.28,24.34,24.28,24.34,98200.0,13.3128,13.3457,13.3128,13.3457,98200.0
2006-02-24 10:25:00,24.35,24.36,24.33,24.33,33200.0,13.3512,13.3567,13.3402,13.3402,33200.0
2006-02-24 10:30:00,24.33,24.36,24.31,24.33,190200.0,13.3402,13.3567,13.3293,13.3402,190200.0
2006-02-24 10:35:00,24.34,24.35,24.32,24.34,22600.0,13.3457,13.3512,13.3347,13.3457,22600.0
2006-02-24 10:40:00,24.34,24.34,24.33,24.33,8200.0,13.3457,13.3457,13.3402,13.3402,8200.0
2006-02-24 10:45:00,24.33,24.36,24.32,24.36,20200.0,13.3402,13.3567,13.3347,13.3567,20200.0
2006-02-24 10:50:00,24.36,24.36,24.3,24.35,44200.0,13.3567,13.3567,13.3238,13.3512,44200.0
2006-02-24 10:55:00,24.35,24.35,24.34,24.35,9800.0,13.3512,13.3512,13.3457,13.3512,9800.0
2006-02-24 11:00:00,24.35,24.36,24.35,24.36,8200.0,13.3512,13.3567,13.3512,13.3567,8200.0
2006-02-24 11:05:00,24.36,24.38,24.35,24.38,24200.0,13.3567,13.3676,13.3512,13.3676,24200.0
2006-02-24 11:10:00,24.36,24.39,24.36,24.38,31200.0,13.3567,13.3731,13.3567,13.3676,31200.0
2006-02-24 11:15:00,24.38,24.39,24.37,24.37,12800.0,13.3676,13.3731,13.3622,13.3622,12800.0
2006-02-24 11:20:00,24.37,24.4,24.36,24.4,18000.0,13.3622,13.3786,13.3567,13.3786,18000.0
2006-02-24 11:25:00,24.4,24.41,24.39,24.39,11200.0,13.3786,13.3841,13.3731,13.3731,11200.0
2006-02-24 11:30:00,24.39,24.4,24.36,24.36,50200.0,13.3731,13.3786,13.3567,13.3567,50200.0
2006-02-24 11:35:00,24.36,24.37,24.34,24.36,74600.0,13.3567,13.3622,13.3457,13.3567,74600.0
2006-02-24 11:40:00,24.36,24.36,24.34,24.36,11800.0,13.3567,13.3567,13.3457,13.3567,11800.0
2006-02-24 11:45:00,24.36,24.36,24.34,24.35,15400.0,13.3567,13.3567,13.3457,13.3512,15400.0
2006-02-24 11:50:00,24.36,24.36,24.32,24.32,14600.0,13.3567,13.3567,13.3347,13.3347,14600.0
2006-02-24 11:55:00,24.31,24.33,24.3,24.32,39800.0,13.3293,13.3402,13.3238,13.3347,39800.0
2006-02-24 12:00:00,24.32,24.33,24.31,24.32,7600.0,13.3347,13.3402,13.3293,13.3347,7600.0
2006-02-24 12:05:00,24.32,24.32,24.32,24.32,7000.0,13.3347,13.3347,13.3347,13.3347,7000.0
2006-02-24 12:10:00,24.32,24.32,24.32,24.32,2000.0,13.3347,13.3347,13.3347,13.3347,2000.0
2006-02-24 12:15:00,24.32,24.32,24.3,24.32,25000.0,13.3347,13.3347,13.3238,13.3347,25000.0
2006-02-24 12:20:00,24.32,24.32,24.31,24.31,16200.0,13.3347,13.3347,13.3293,13.3293,16200.0
2006-02-24 12:25:00,24.31,24.32,24.31,24.32,10200.0,13.3293,13.3347,13.3293,13.3347,10200.0
2006-02-24 12:30:00,24.32,24.32,24.31,24.31,12800.0,13.3347,13.3347,13.3293,13.3293,12800.0
2006-02-24 12:35:00,24.32,24.32,24.32,24.32,6400.0,13.3347,13.3347,13.3347,13.3347,6400.0
2006-02-24 12:40:00,24.32,24.32,24.31,24.32,14000.0,13.3347,13.3347,13.3293,13.3347,14000.0
2006-02-24 12:45:00,24.32,24.32,24.31,24.32,12800.0,13.3347,13.3347,13.3293,13.3347,12800.0
2006-02-24 12:50:00,24.32,24.33,24.32,24.33,12200.0,13.3347,13.3402,13.3347,13.3402,12200.0
2006-02-24 12:55:00,24.33,24.33,24.32,24.33,4600.0,13.3402,13.3402,13.3347,13.3402,4600.0
2006-02-24 13:00:00,24.33,24.33,24.32,24.33,31400.0,13.3402,13.3402,13.3347,13.3402,31400.0
2006-02-24 13:05:00,24.33,24.33,24.32,24.33,19000.0,13.3402,13.3402,13.3347,13.3402,19000.0
2006-02-24 13:10:00,24.33,24.33,24.31,24.32,16200.0,13.3402,13.3402,13.3293,13.3347,16200.0
2006-02-24 13:15:00,24.33,24.34,24.32,24.33,6000.0,13.3402,13.3457,13.3347,13.3402,6000.0
2006-02-24 13:20:00,24.33,24.35,24.33,24.35,18400.0,13.3402,13.3512,13.3402,13.3512,18400.0
2006-02-24 13:25:00,24.35,24.35,24.33,24.34,7800.0,13.3512,13.3512,13.3402,13.3457,7800.0
2006-02-24 13:30:00,24.34,24.35,24.34,24.35,9000.0,13.3457,13.3512,13.3457,13.3512,9000.0
2006-02-24 13:35:00,24.35,24.36,24.34,24.35,20000.0,13.3512,13.3567,13.3457,13.3512,20000.0
2006-02-24 13:40:00,24.35,24.38,24.35,24.36,22600.0,13.3512,13.3676,13.3512,13.3567,22600.0
2006-02-24 13:45:00,24.36,24.39,24.36,24.38,7000.0,13.3567,13.3731,13.3567,13.3676,7000.0
2006-02-24 13:50:00,24.39,24.39,24.38,24.39,12400.0,13.3731,13.3731,13.3676,13.3731,12400.0
2006-02-24 13:55:00,24.39,24.39,24.37,24.38,16200.0,13.3731,13.3731,13.3622,13.3676,16200.0
2006-02-24 14:00:00,24.38,24.39,24.38,24.39,23400.0,13.3676,13.3731,13.3676,13.3731,23400.0
2006-02-24 14:05:00,24.39,24.4,24.38,24.39,20600.0,13.3731,13.3786,13.3676,13.3731,20600.0
2006-02-24 14:10:00,24.39,24.39,24.38,24.39,19200.0,13.3731,13.3731,13.3676,13.3731,19200.0
2006-02-24 14:15:00,24.39,24.39,24.38,24.39,14400.0,13.3731,13.3731,13.3676,13.3731,14400.0
2006-02-24 14:20:00,24.39,24.39,24.39,24.39,11800.0,13.3731,13.3731,13.3731,13.3731,11800.0
2006-02-24 14:25:00,24.39,24.39,24.38,24.39,13000.0,13.3731,13.3731,13.3676,13.3731,13000.0
2006-02-24 14:30:00,24.39,24.39,24.39,24.39,24600.0,13.3731,13.3731,13.3731,13.3731,24600.0
2006-02-24 14:35:00,24.39,24.4,24.38,24.39,28800.0,13.3731,13.3786,13.3676,13.3731,28800.0
2006-02-24 14:40:00,24.4,24.4,24.4,24.4,15200.0,13.3786,13.3786,13.3786,13.3786,15200.0
2006-02-24 14:45:00,24.4,24.4,24.37,24.4,30400.0,13.3786,13.3786,13.3622,13.3786,30400.0
2006-02-24 14:50:00,24.39,24.4,24.37,24.39,51200.0,13.3731,13.3786,13.3622,13.3731,51200.0
2006-02-24 14:55:00,24.39,24.39,24.38,24.39,17400.0,13.3731,13.3731,13.3676,13.3731,17400.0
2006-02-24 15:00:00,24.39,24.4,24.38,24.4,39800.0,13.3731,13.3786,13.3676,13.3786,39800.0
2006-02-24 15:05:00,24.39,24.42,24.39,24.41,63200.0,13.3731,13.3896,13.3731,13.3841,63200.0
2006-02-24 15:10:00,24.41,24.42,24.4,24.42,39800.0,13.3841,13.3896,13.3786,13.3896,39800.0
2006-02-24 15:15:00,24.42,24.42,24.4,24.41,28400.0,13.3896,13.3896,13.3786,13.3841,28400.0
2006-02-24 15:20:00,24.41,24.41,24.38,24.39,31800.0,13.3841,13.3841,13.3676,13.3731,31800.0
2006-02-24 15:25:00,24.39,24.39,24.38,24.39,22200.0,13.3731,13.3731,13.3676,13.3731,22200.0
2006-02-24 15:30:00,24.39,24.41,24.37,24.4,98200.0,13.3731,13.3841,13.3622,13.3786,98200.0
2006-02-24 15:35:00,24.4,24.41,24.4,24.41,69600.0,13.3786,13.3841,13.3786,13.3841,69600.0
2006-02-24 15:40:00,24.41,24.41,24.39,24.39,72800.0,13.3841,13.3841,13.3731,13.3731,72800.0
2006-02-24 15:45:00,24.39,24.39,24.38,24.38,23800.0,13.3731,13.3731,13.3676,13.3676,23800.0
2006-02-24 15:50:00,24.38,24.38,24.32,24.32,74800.0,13.3676,13.3676,13.3347,13.3347,74800.0
2006-02-24 15:55:00,24.32,24.32,24.29,24.3,118200.0,13.3347,13.3347,13.3183,13.3238,118200.0
2006-02-27 09:30:00,24.05,24.2,24.04,24.15,104400.0,13.1867,13.2689,13.1812,13.2415,104400.0
2006-02-27 09:35:00,24.15,24.25,24.14,24.17,59600.0,13.2415,13.2964,13.236,13.2525,59600.0
2006-02-27 09:40:00,24.17,24.27,24.14,24.23,45200.0,13.2525,13.3073,13.236,13.2854,45200.0
2006-02-27 09:45:00,24.24,24.24,24.15,24.15,29400.0,13.2909,13.2909,13.2415,13.2415,29400.0
2006-02-27 09:50:00,24.15,24.18,24.13,24.15,28200.0,13.2415,13.258,13.2306,13.2415,28200.0
2006-02-27 09:55:00,24.15,24.2,24.15,24.16,23800.0,13.2415,13.2689,13.2415,13.247,23800.0
2006-02-27 10:00:00,24.17,24.22,24.15,24.17,36600.0,13.2525,13.2799,13.2415,13.2525,36600.0
2006-02-27 10:05:00,24.17,24.22,24.13,24.2,19000.0,13.2525,13.2799,13.2306,13.2689,19000.0
2006-02-27 10:10:00,24.2,24.26,24.2,24.25,47200.0,13.2689,13.3018,13.2689,13.2964,47200.0
2006-02-27 10:15:00,24.25,24.25,24.22,24.23,44200.0,13.2964,13.2964,13.2799,13.2854,44200.0
2006-02-27 10:20:00,24.24,24.25,24.24,24.25,31400.0,13.2909,13.2964,13.2909,13.2964,31400.0
2006-02-27 10:25:00,24.25,24.32,24.25,24.27,77400.0,13.2964,13.3347,13.2964,13.3073,77400.0
2006-02-27 10:30:00,24.27,24.27,24.25,24.25,39200.0,13.3073,13.3073,13.2964,13.2964,39200.0
2006-02-27 10:35:00,24.25,24.26,24.25,24.25,23400.0,13.2964,13.3018,13.2964,13.2964,23400.0
2006-02-27 10:40:00,24.25,24.26,24.25,24.26,16800.0,13.2964,13.3018,13.2964,13.3018,16800.0
2006-02-27 10:45:00,24.26,24.26,24.25,24.25,84800.0,13.3018,13.3018,13.2964,13.2964,84800.0
2006-02-27 10:50:00,24.25,24.28,24.25,24.25,21800.0,13.2964,13.3128,13.2964,13.2964,21800.0
2006-02-27 10:55:00,24.25,24.25,24.17,24.17,91200.0,13.2964,13.2964,13.2525,13.2525,91200.0
2006-02-27 11:00:00,24.17,24.22,24.17,24.17,65800.0,13.2525,13.2799,13.2525,13.2525,65800.0
2006-02-27 11:05:00,24.17,24.17,24.12,24.12,74600.0,13.2525,13.2525,13.2251,13.2251,74600.0
2006-02-27 11:10:00,24.12,24.2,24.11,24.2,99800.0,13.2251,13.2689,13.2196,13.2689,99800.0
2006-02-27 11:15:00,24.2,24.24,24.16,24.2,18600.0,13.2689,13.2909,13.247,13.2689,18600.0
2006-02-27 11:20:00,24.22,24.22,24.2,24.2,10400.0,13.2799,13.2799,13.2689,13.2689,10400.0
2006-02-27 11:25:00,24.2,24.24,24.2,24.22,26600.0,13.2689,13.2909,13.2689,13.2799,26600.0
2006-02-27 11:30:00,24.2,24.25,24.19,24.23,41400.0,13.2689,13.2964,13.2635,13.2854,41400.0
2006-02-27 11:35:00,24.23,24.25,24.22,24.23,11600.0,13.2854,13.2964,13.2799,13.2854,11600.0
2006-02-27 11:40:00,24.22,24.24,24.22,24.23,20600.0,13.2799,13.2909,13.2799,13.2854,20600.0
2006-02-27 11:45:00,24.23,24.23,24.23,24.23,6600.0,13.2854,13.2854,13.2854,13.2854,6600.0
2006-02-27 11:50:00,24.23,24.24,24.22,24.23,9600.0,13.2854,13.2909,13.2799,13.2854,9600.0
2006-02-27 11:55:00,24.23,24.24,24.23,24.24,10000.0,13.2854,13.2909,13.2854,13.2909,10000.0
2006-02-27 12:00:00,24.23,24.24,24.23,24.24,10600.0,13.2854,13.2909,13.2854,13.2909,10600.0
2006-02-27 12:05:00,24.24,24.24,24.23,24.24,20000.0,13.2909,13.2909,13.2854,13.2909,20000.0
2006-02-27 12:10:00,24.23,24.24,24.23,24.24,10800.0,13.2854,13.2909,13.2854,13.2909,10800.0
2006-02-27 12:15:00,24.24,24.25,24.23,24.25,17200.0,13.2909,13.2964,13.2854,13.2964,17200.0
2006-02-27 12:20:00,24.25,24.25,24.25,24.25,11000.0,13.2964,13.2964,13.2964,13.2964,11000.0
2006-02-27 12:25:00,24.25,24.25,24.24,24.24,10200.0,13.2964,13.2964,13.2909,13.2909,10200.0
2006-02-27 12:30:00,24.24,24.25,24.24,24.25,8200.0,13.2909,13.2964,13.2909,13.2964,8200.0
2006-02-27 12:35:00,24.25,24.25,24.25,24.25,13600.0,13.2964,13.2964,13.2964,13.2964,13600.0
2006-02-27 12:40:00,24.25,24.25,24.24,24.25,11200.0,13.2964,13.2964,13.2909,13.2964,11200.0
2006-02-27 12:45:00,24.25,24.25,24.24,24.25,11600.0,13.2964,13.2964,13.2909,13.2964,11600.0
2006-02-27 12:50:00,24.25,24.25,24.24,24.25,9200.0,13.2964,13.2964,13.2909,13.2964,9200.0
2006-02-27 12:55:00,24.25,24.25,24.25,24.25,11000.0,13.2964,13.2964,13.2964,13.2964,11000.0
2006-02-27 13:00:00,24.25,24.25,24.24,24.24,9400.0,13.2964,13.2964,13.2909,13.2909,9400.0
2006-02-27 13:05:00,24.24,24.25,24.24,24.25,6400.0,13.2909,13.2964,13.2909,13.2964,6400.0
2006-02-27 13:10:00,24.25,24.25,24.24,24.25,8000.0,13.2964,13.2964,13.2909,13.2964,8000.0
2006-02-27 13:15:00,24.25,24.25,24.24,24.25,12800.0,13.2964,13.2964,13.2909,13.2964,12800.0
2006-02-27 13:20:00,24.24,24.25,24.24,24.25,36200.0,13.2909,13.2964,13.2909,13.2964,36200.0
2006-02-27 13:25:00,24.25,24.25,24.24,24.25,9600.0,13.2964,13.2964,13.2909,13.2964,9600.0
2006-02-27 13:30:00,24.25,24.25,24.23,24.24,53800.0,13.2964,13.2964,13.2854,13.2909,53800.0
2006-02-27 13:35:00,24.24,24.25,24.23,24.24,25000.0,13.2909,13.2964,13.2854,13.2909,25000.0
2006-02-27 13:40:00,24.24,24.24,24.21,24.22,30600.0,13.2909,13.2909,13.2744,13.2799,30600.0
2006-02-27 13:45:00,24.22,24.22,24.2,24.21,33000.0,13.2799,13.2799,13.2689,13.2744,33000.0
2006-02-27 13:50:00,24.21,24.21,24.2,24.2,12000.0,13.2744,13.2744,13.2689,13.2689,12000.0
2006-02-27 13:55:00,24.21,24.22,24.2,24.22,25400.0,13.2744,13.2799,13.2689,13.2799,25400.0
2006-02-27 14:00:00,24.22,24.23,24.2,24.2,28200.0,13.2799,13.2854,13.2689,13.2689,28200.0
2006-02-27 14:05:00,24.21,24.21,24.19,24.2,43600.0,13.2744,13.2744,13.2635,13.2689,43600.0
2006-02-27 14:10:00,24.2,24.2,24.19,24.2,22200.0,13.2689,13.2689,13.2635,13.2689,22200.0
2006-02-27 14:15:00,24.2,24.2,24.19,24.2,31600.0,13.2689,13.2689,13.2635,13.2689,31600.0
2006-02-27 14:20:00,24.2,24.21,24.19,24.2,42400.0,13.2689,13.2744,13.2635,13.2689,42400.0
2006-02-27 14:25:00,24.2,24.2,24.18,24.2,34600.0,13.2689,13.2689,13.258,13.2689,34600.0
2006-02-27 14:30:00,24.2,24.22,24.2,24.22,25200.0,13.2689,13.2799,13.2689,13.2799,25200.0
2006-02-27 14:35:00,24.22,24.24,24.22,24.24,47400.0,13.2799,13.2909,13.2799,13.2909,47400.0
2006-02-27 14:40:00,24.25,24.25,24.22,24.22,42000.0,13.2964,13.2964,13.2799,13.2799,42000.0
2006-02-27 14:45:00,24.22,24.24,24.21,24.21,34000.0,13.2799,13.2909,13.2744,13.2744,34000.0
2006-02-27 14:50:00,24.21,24.23,24.21,24.22,39000.0,13.2744,13.2854,13.2744,13.2799,39000.0
2006-02-27 14:55:00,24.21,24.25,24.21,24.22,26800.0,13.2744,13.2964,13.2744,13.2799,26800.0
2006-02-27 15:00:00,24.22,24.23,24.21,24.21,97000.0,13.2799,13.2854,13.2744,13.2744,97000.0
2006-02-27 15:05:00,24.22,24.24,24.2,24.21,49000.0,13.2799,13.2909,13.2689,13.2744,49000.0
2006-02-27 15:10:00,24.22,24.24,24.21,24.22,25000.0,13.2799,13.2909,13.2744,13.2799,25000.0
2006-02-27 15:15:00,24.22,24.22,24.21,24.22,24400.0,13.2799,13.2799,13.2744,13.2799,24400.0
2006-02-27 15:20:00,24.22,24.22,24.21,24.21,14000.0,13.2799,13.2799,13.2744,13.2744,14000.0
2006-02-27 15:25:00,24.21,24.21,24.2,24.21,12600.0,13.2744,13.2744,13.2689,13.2744,12600.0
2006-02-27 15:30:00,24.21,24.22,24.2,24.21,73800.0,13.2744,13.2799,13.2689,13.2744,73800.0
2006-02-27 15:35:00,24.21,24.21,24.18,24.18,19800.0,13.2744,13.2744,13.258,13.258,19800.0
2006-02-27 15:40:00,24.18,24.18,24.16,24.17,24000.0,13.258,13.258,13.247,13.2525,24000.0
2006-02-27 15:45:00,24.17,24.17,24.15,24.15,18600.0,13.2525,13.2525,13.2415,13.2415,18600.0
2006-02-27 15:50:00,24.15,24.15,24.11,24.12,59000.0,13.2415,13.2415,13.2196,13.2251,59000.0
2006-02-27 15:55:00,24.12,24.15,24.12,24.15,56400.0,13.2251,13.2415,13.2251,13.2415,56400.0
2006-02-28 09:30:00,24.09,24.11,24.08,24.08,66000.0,13.2086,13.2196,13.2031,13.2031,66000.0
2006-02-28 09:35:00,24.08,24.08,24.03,24.04,27800.0,13.2031,13.2031,13.1757,13.1812,27800.0
2006-02-28 09:40:00,24.04,24.05,24.03,24.03,34200.0,13.1812,13.1867,13.1757,13.1757,34200.0
2006-02-28 09:45:00,24.03,24.03,23.93,23.93,48400.0,13.1757,13.1757,13.1209,13.1209,48400.0
2006-02-28 09:50:00,23.93,24.0,23.93,24.0,46800.0,13.1209,13.1593,13.1209,13.1593,46800.0
2006-02-28 09:55:00,24.0,24.0,23.95,23.95,57000.0,13.1593,13.1593,13.1319,13.1319,57000.0
2006-02-28 10:00:00,23.95,24.0,23.93,23.99,77600.0,13.1319,13.1593,13.1209,13.1538,77600.0
2006-02-28 10:05:00,23.99,23.99,23.96,23.97,13800.0,13.1538,13.1538,13.1373,13.1428,13800.0
2006-02-28 10:10:00,23.97,23.97,23.96,23.96,19800.0,13.1428,13.1428,13.1373,13.1373,19800.0
2006-02-28 10:15:00,23.97,23.98,23.97,23.98,36400.0,13.1428,13.1483,13.1428,13.1483,36400.0
2006-02-28 10:20:00,23.98,24.0,23.98,24.0,38800.0,13.1483,13.1593,13.1483,13.1593,38800.0
2006-02-28 10:25:00,24.0,24.0,23.97,23.98,37400.0,13.1593,13.1593,13.1428,13.1483,37400.0
2006-02-28 10:30:00,23.98,23.99,23.96,23.98,33000.0,13.1483,13.1538,13.1373,13.1483,33000.0
2006-02-28 10:35:00,23.98,23.98,23.94,23.94,58200.0,13.1483,13.1483,13.1264,13.1264,58200.0
2006-02-28 10:40:00,23.95,23.95,23.92,23.93,26800.0,13.1319,13.1319,13.1154,13.1209,26800.0
2006-02-28 10:45:00,23.93,23.93,23.9,23.93,30400.0,13.1209,13.1209,13.1045,13.1209,30400.0
2006-02-28 10:50:00,23.93,23.94,23.93,23.93,17200.0,13.1209,13.1264,13.1209,13.1209,17200.0
2006-02-28 10:55:00,23.93,23.96,23.93,23.93,33800.0,13.1209,13.1373,13.1209,13.1209,33800.0
2006-02-28 11:00:00,23.93,23.93,23.92,23.93,89200.0,13.1209,13.1209,13.1154,13.1209,89200.0
2006-02-28 11:05:00,23.93,23.93,23.92,23.93,35000.0,13.1209,13.1209,13.1154,13.1209,35000.0
2006-02-28 11:10:00,23.92,23.92,23.9,23.92,17600.0,13.1154,13.1154,13.1045,13.1154,17600.0
2006-02-28 11:15:00,23.92,23.92,23.91,23.91,11800.0,13.1154,13.1154,13.1099,13.1099,11800.0
2006-02-28 11:20:00,23.91,23.92,23.9,23.91,14400.0,13.1099,13.1154,13.1045,13.1099,14400.0
2006-02-28 11:25:00,23.91,23.93,23.91,23.92,14000.0,13.1099,13.1209,13.1099,13.1154,14000.0
2006-02-28 11:30:00,23.92,23.92,23.9,23.91,19600.0,13.1154,13.1154,13.1045,13.1099,19600.0
2006-02-28 11:35:00,23.91,23.92,23.88,23.92,16800.0,13.1099,13.1154,13.0935,13.1154,16800.0
2006-02-28 11:40:00,23.92,23.92,23.9,23.9,12800.0,13.1154,13.1154,13.1045,13.1045,12800.0
2006-02-28 11:45:00,23.9,23.92,23.89,23.91,15200.0,13.1045,13.1154,13.099,13.1099,15200.0
2006-02-28 11:50:00,23.9,23.9,23.89,23.89,6400.0,13.1045,13.1045,13.099,13.099,6400.0
2006-02-28 11:55:00,23.89,23.9,23.89,23.89,16200.0,13.099,13.1045,13.099,13.099,16200.0
2006-02-28 12:00:00,23.89,23.89,23.86,23.86,32600.0,13.099,13.099,13.0825,13.0825,32600.0
2006-02-28 12:05:00,23.86,23.86,23.86,23.86,7800.0,13.0825,13.0825,13.0825,13.0825,7800.0
2006-02-28 12:10:00,23.86,23.86,23.82,23.83,27800.0,13.0825,13.0825,13.0606,13.0661,27800.0
2006-02-28 12:15:00,23.83,23.85,23.83,23.84,15000.0,13.0661,13.077,13.0661,13.0716,15000.0
2006-02-28 12:20:00,23.84,23.85,23.83,23.84,7400.0,13.0716,13.077,13.0661,13.0716,7400.0
2006-02-28 12:25:00,23.84,23.84,23.81,23.83,14600.0,13.0716,13.0716,13.0551,13.0661,14600.0
2006-02-28 12:30:00,23.83,23.83,23.81,23.81,18800.0,13.0661,13.0661,13.0551,13.0551,18800.0
2006-02-28 12:35:00,23.81,23.85,23.81,23.84,15400.0,13.0551,13.077,13.0551,13.0716,15400.0
2006-02-28 12:40:00,23.84,23.86,23.83,23.85,17600.0,13.0716,13.0825,13.0661,13.077,17600.0
2006-02-28 12:45:00,23.86,23.86,23.85,23.86,7200.0,13.0825,13.0825,13.077,13.0825,7200.0
2006-02-28 12:50:00,23.85,23.86,23.83,23.83,10400.0,13.077,13.0825,13.0661,13.0661,10400.0
2006-02-28 12:55:00,23.84,23.85,23.83,23.83,11000.0,13.0716,13.077,13.0661,13.0661,11000.0
2006-02-28 13:00:00,23.83,23.83,23.82,23.83,14400.0,13.0661,13.0661,13.0606,13.0661,14400.0
2006-02-28 13:05:00,23.83,23.85,23.83,23.84,16800.0,13.0661,13.077,13.0661,13.0716,16800.0
2006-02-28 13:10:00,23.84,23.84,23.82,23.82,13600.0,13.0716,13.0716,13.0606,13.0606,13600.0
2006-02-28 13:15:00,23.82,23.83,23.8,23.8,9600.0,13.0606,13.0661,13.0496,13.0496,9600.0
2006-02-28 13:20:00,23.8,23.8,23.8,23.8,14000.0,13.0496,13.0496,13.0496,13.0496,14000.0
2006-02-28 13:25:00,23.8,23.81,23.79,23.81,10000.0,13.0496,13.0551,13.0441,13.0551,10000.0
2006-02-28 13:30:00,23.81,23.83,23.81,23.81,21200.0,13.0551,13.0661,13.0551,13.0551,21200.0
2006-02-28 13:35:00,23.81,23.81,23.79,23.79,9000.0,13.0551,13.0551,13.0441,13.0441,9000.0
2006-02-28 13:40:00,23.78,23.78,23.76,23.77,16200.0,13.0387,13.0387,13.0277,13.0332,16200.0
2006-02-28 13:45:00,23.77,23.77,23.75,23.75,16400.0,13.0332,13.0332,13.0222,13.0222,16400.0
2006-02-28 13:50:00,23.75,23.78,23.75,23.78,24800.0,13.0222,13.0387,13.0222,13.0387,24800.0
2006-02-28 13:55:00,23.77,23.8,23.77,23.79,34200.0,13.0332,13.0496,13.0332,13.0441,34200.0
2006-02-28 14:00:00,23.79,23.81,23.79,23.79,19800.0,13.0441,13.0551,13.0441,13.0441,19800.0
2006-02-28 14:05:00,23.8,23.83,23.8,23.82,26800.0,13.0496,13.0661,13.0496,13.0606,26800.0
2006-02-28 14:10:00,23.83,23.83,23.82,23.82,15200.0,13.0661,13.0661,13.0606,13.0606,15200.0
2006-02-28 14:15:00,23.82,23.89,23.82,23.88,50000.0,13.0606,13.099,13.0606,13.0935,50000.0
2006-02-28 14:20:00,23.88,23.9,23.88,23.9,20200.0,13.0935,13.1045,13.0935,13.1045,20200.0
2006-02-28 14:25:00,23.9,23.91,23.89,23.91,25800.0,13.1045,13.1099,13.099,13.1099,25800.0
2006-02-28 14:30:00,23.91,23.91,23.9,23.9,22800.0,13.1099,13.1099,13.1045,13.1045,22800.0
2006-02-28 14:35:00,23.9,23.91,23.9,23.9,30200.0,13.1045,13.1099,13.1045,13.1045,30200.0
2006-02-28 14:40:00,23.9,23.9,23.88,23.89,24400.0,13.1045,13.1045,13.0935,13.099,24400.0
2006-02-28 14:45:00,23.89,23.9,23.88,23.88,14200.0,13.099,13.1045,13.0935,13.0935,14200.0
2006-02-28 14:50:00,23.88,23.9,23.88,23.9,19400.0,13.0935,13.1045,13.0935,13.1045,19400.0
2006-02-28 14:55:00,23.9,23.9,23.87,23.88,10200.0,13.1045,13.1045,13.088,13.0935,10200.0
2006-02-28 15:00:00,23.88,23.9,23.88,23.88,27400.0,13.0935,13.1045,13.0935,13.0935,27400.0
2006-02-28 15:05:00,23.87,23.88,23.85,23.86,26200.0,13.088,13.0935,13.077,13.0825,26200.0
2006-02-28 15:10:00,23.87,23.88,23.87,23.88,13400.0,13.088,13.0935,13.088,13.0935,13400.0
2006-02-28 15:15:00,23.88,23.9,23.87,23.89,25600.0,13.0935,13.1045,13.088,13.099,25600.0
2006-02-28 15:20:00,23.89,23.89,23.87,23.88,48400.0,13.099,13.099,13.088,13.0935,48400.0
2006-02-28 15:25:00,23.88,23.88,23.87,23.88,34200.0,13.0935,13.0935,13.088,13.0935,34200.0
2006-02-28 15:30:00,23.88,23.91,23.88,23.89,42000.0,13.0935,13.1099,13.0935,13.099,42000.0
2006-02-28 15:35:00,23.89,23.9,23.89,23.9,39200.0,13.099,13.1045,13.099,13.1045,39200.0
2006-02-28 15:40:00,23.91,23.92,23.91,23.91,64800.0,13.1099,13.1154,13.1099,13.1099,64800.0
2006-02-28 15:45:00,23.91,23.93,23.91,23.93,58800.0,13.1099,13.1209,13.1099,13.1209,58800.0
2006-02-28 15:50:00,23.93,23.94,23.92,23.92,68400.0,13.1209,13.1264,13.1154,13.1154,68400.0
2006-02-28 15:55:00,23.92,23.93,23.9,23.9,50800.0,13.1154,13.1209,13.1045,13.1045,50800.0
2006-03-01 09:30:00,23.92,23.99,23.92,23.96,37200.0,13.1154,13.1538,13.1154,13.1373,37200.0
2006-03-01 09:35:00,23.96,23.96,23.88,23.92,36800.0,13.1373,13.1373,13.0935,13.1154,36800.0
2006-03-01 09:40:00,23.93,23.93,23.84,23.84,11400.0,13.1209,13.1209,13.0716,13.0716,11400.0
2006-03-01 09:45:00,23.84,23.91,23.84,23.85,17400.0,13.0716,13.1099,13.0716,13.077,17400.0
2006-03-01 09:50:00,23.85,23.91,23.85,23.89,22600.0,13.077,13.1099,13.077,13.099,22600.0
2006-03-01 09:55:00,23.88,23.9,23.86,23.89,9000.0,13.0935,13.1045,13.0825,13.099,9000.0
2006-03-01 10:00:00,23.89,23.91,23.84,23.84,10800.0,13.099,13.1099,13.0716,13.0716,10800.0
2006-03-01 10:05:00,23.85,23.88,23.85,23.86,15400.0,13.077,13.0935,13.077,13.0825,15400.0
2006-03-01 10:10:00,23.86,23.88,23.86,23.86,22800.0,13.0825,13.0935,13.0825,13.0825,22800.0
2006-03-01 10:15:00,23.87,23.93,23.87,23.91,40000.0,13.088,13.1209,13.088,13.1099,40000.0
2006-03-01 10:20:00,23.9,23.93,23.89,23.93,9800.0,13.1045,13.1209,13.099,13.1209,9800.0
2006-03-01 10:25:00,23.92,23.96,23.92,23.96,9800.0,13.1154,13.1373,13.1154,13.1373,9800.0
2006-03-01 10:30:00,23.96,24.0,23.96,23.99,27800.0,13.1373,13.1593,13.1373,13.1538,27800.0
2006-03-01 10:35:00,23.98,23.98,23.93,23.96,9600.0,13.1483,13.1483,13.1209,13.1373,9600.0
2006-03-01 10:40:00,23.96,23.98,23.95,23.96,15600.0,13.1373,13.1483,13.1319,13.1373,15600.0
2006-03-01 10:45:00,23.96,23.98,23.96,23.97,8600.0,13.1373,13.1483,13.1373,13.1428,8600.0
2006-03-01 10:50:00,23.97,23.97,23.93,23.93,9800.0,13.1428,13.1428,13.1209,13.1209,9800.0
2006-03-01 10:55:00,23.92,23.94,23.92,23.94,29000.0,13.1154,13.1264,13.1154,13.1264,29000.0
2006-03-01 11:00:00,23.95,23.95,23.95,23.95,17000.0,13.1319,13.1319,13.1319,13.1319,17000.0
2006-03-01 11:05:00,23.95,23.99,23.95,23.99,28800.0,13.1319,13.1538,13.1319,13.1538,28800.0
2006-03-01 11:10:00,23.98,23.99,23.97,23.99,12000.0,13.1483,13.1538,13.1428,13.1538,12000.0
2006-03-01 11:15:00,23.98,23.99,23.95,23.95,23200.0,13.1483,13.1538,13.1319,13.1319,23200.0
2006-03-01 11:20:00,23.96,23.96,23.95,23.95,11800.0,13.1373,13.1373,13.1319,13.1319,11800.0
2006-03-01 11:25:00,23.95,23.96,23.95,23.95,21400.0,13.1319,13.1373,13.1319,13.1319,21400.0
2006-03-01 11:30:00,23.95,23.96,23.95,23.96,18000.0,13.1319,13.1373,13.1319,13.1373,18000.0
2006-03-01 11:35:00,23.96,23.97,23.95,23.96,11600.0,13.1373,13.1428,13.1319,13.1373,11600.0
2006-03-01 11:40:00,23.96,23.96,23.94,23.95,36000.0,13.1373,13.1373,13.1264,13.1319,36000.0
2006-03-01 11:45:00,23.95,23.96,23.94,23.95,16200.0,13.1319,13.1373,13.1264,13.1319,16200.0
2006-03-01 11:50:00,23.95,23.97,23.95,23.97,9200.0,13.1319,13.1428,13.1319,13.1428,9200.0
2006-03-01 11:55:00,23.97,23.98,23.95,23.98,11600.0,13.1428,13.1483,13.1319,13.1483,11600.0
2006-03-01 12:00:00,23.98,23.99,23.97,23.97,14400.0,13.1483,13.1538,13.1428,13.1428,14400.0
2006-03-01 12:05:00,23.97,23.98,23.97,23.97,8000.0,13.1428,13.1483,13.1428,13.1428,8000.0
2006-03-01 12:10:00,23.97,23.97,23.96,23.97,10600.0,13.1428,13.1428,13.1373,13.1428,10600.0
2006-03-01 12:15:00,23.97,23.97,23.96,23.96,6000.0,13.1428,13.1428,13.1373,13.1373,6000.0
2006-03-01 12:20:00,23.95,23.97,23.95,23.95,16400.0,13.1319,13.1428,13.1319,13.1319,16400.0
2006-03-01 12:25:00,23.96,23.96,23.94,23.94,5200.0,13.1373,13.1373,13.1264,13.1264,5200.0
2006-03-01 12:30:00,23.95,23.96,23.95,23.95,5400.0,13.1319,13.1373,13.1319,13.1319,5400.0
2006-03-01 12:35:00,23.96,23.97,23.96,23.96,11000.0,13.1373,13.1428,13.1373,13.1373,11000.0
2006-03-01 12:40:00,23.96,23.96,23.95,23.96,4800.0,13.1373,13.1373,13.1319,13.1373,4800.0
2006-03-01 12:45:00,23.96,23.98,23.95,23.97,10000.0,13.1373,13.1483,13.1319,13.1428,10000.0
2006-03-01 12:50:00,23.97,23.97,23.94,23.95,52400.0,13.1428,13.1428,13.1264,13.1319,52400.0
2006-03-01 12:55:00,23.95,23.98,23.95,23.98,7000.0,13.1319,13.1483,13.1319,13.1483,7000.0
2006-03-01 13:00:00,23.98,23.98,23.96,23.97,8400.0,13.1483,13.1483,13.1373,13.1428,8400.0
2006-03-01 13:05:00,23.98,23.98,23.95,23.97,6800.0,13.1483,13.1483,13.1319,13.1428,6800.0
2006-03-01 13:10:00,23.97,23.97,23.95,23.96,4400.0,13.1428,13.1428,13.1319,13.1373,4400.0
2006-03-01 13:15:00,23.96,23.96,23.95,23.96,4200.0,13.1373,13.1373,13.1319,13.1373,4200.0
2006-03-01 13:20:00,23.97,23.97,23.95,23.96,4200.0,13.1428,13.1428,13.1319,13.1373,4200.0
2006-03-01 13:25:00,23.96,23.98,23.96,23.97,5800.0,13.1373,13.1483,13.1373,13.1428,5800.0
2006-03-01 13:30:00,23.97,23.98,23.97,23.97,4400.0,13.1428,13.1483,13.1428,13.1428,4400.0
2006-03-01 13:35:00,23.97,23.97,23.96,23.97,6200.0,13.1428,13.1428,13.1373,13.1428,6200.0
2006-03-01 13:40:00,23.97,23.98,23.96,23.96,7600.0,13.1428,13.1483,13.1373,13.1373,7600.0
2006-03-01 13:45:00,23.97,23.98,23.95,23.96,5600.0,13.1428,13.1483,13.1319,13.1373,5600.0
2006-03-01 13:50:00,23.96,23.98,23.95,23.98,6800.0,13.1373,13.1483,13.1319,13.1483,6800.0
2006-03-01 13:55:00,23.98,23.98,23.97,23.98,4800.0,13.1483,13.1483,13.1428,13.1483,4800.0
2006-03-01 14:00:00,23.98,23.98,23.96,23.98,12200.0,13.1483,13.1483,13.1373,13.1483,12200.0
2006-03-01 14:05:00,23.98,23.99,23.97,23.99,12000.0,13.1483,13.1538,13.1428,13.1538,12000.0
2006-03-01 14:10:00,23.99,23.99,23.97,23.98,7200.0,13.1538,13.1538,13.1428,13.1483,7200.0
2006-03-01 14:15:00,23.98,24.0,23.96,24.0,24200.0,13.1483,13.1593,13.1373,13.1593,24200.0
2006-03-01 14:20:00,23.98,23.99,23.97,23.97,9000.0,13.1483,13.1538,13.1428,13.1428,9000.0
2006-03-01 14:25:00,23.97,24.0,23.96,23.98,19800.0,13.1428,13.1593,13.1373,13.1483,19800.0
2006-03-01 14:30:00,23.97,23.98,23.95,23.97,12400.0,13.1428,13.1483,13.1319,13.1428,12400.0
2006-03-01 14:35:00,23.97,23.97,23.94,23.96,8600.0,13.1428,13.1428,13.1264,13.1373,8600.0
2006-03-01 14:40:00,23.96,23.97,23.95,23.97,9200.0,13.1373,13.1428,13.1319,13.1428,9200.0
2006-03-01 14:45:00,23.97,23.97,23.94,23.94,11600.0,13.1428,13.1428,13.1264,13.1264,11600.0
2006-03-01 14:50:00,23.93,23.96,23.93,23.96,10200.0,13.1209,13.1373,13.1209,13.1373,10200.0
2006-03-01 14:55:00,23.96,23.97,23.94,23.95,6200.0,13.1373,13.1428,13.1264,13.1319,6200.0
2006-03-01 15:00:00,23.95,23.97,23.95,23.95,11600.0,13.1319,13.1428,13.1319,13.1319,11600.0
2006-03-01 15:05:00,23.95,23.96,23.95,23.96,9800.0,13.1319,13.1373,13.1319,13.1373,9800.0
2006-03-01 15:10:00,23.96,23.97,23.95,23.97,17200.0,13.1373,13.1428,13.1319,13.1428,17200.0
2006-03-01 15:15:00,23.97,23.97,23.96,23.97,15000.0,13.1428,13.1428,13.1373,13.1428,15000.0
2006-03-01 15:20:00,23.97,23.98,23.96,23.98,14400.0,13.1428,13.1483,13.1373,13.1483,14400.0
2006-03-01 15:25:00,23.98,23.98,23.97,23.97,9600.0,13.1483,13.1483,13.1428,13.1428,9600.0
2006-03-01 15:30:00,23.97,23.98,23.97,23.97,17000.0,13.1428,13.1483,13.1428,13.1428,17000.0
2006-03-01 15:35:00,23.97,23.98,23.97,23.98,21200.0,13.1428,13.1483,13.1428,13.1483,21200.0
2006-03-01 15:40:00,23.98,23.98,23.97,23.98,21400.0,13.1483,13.1483,13.1428,13.1483,21400.0
2006-03-01 15:45:00,23.98,23.98,23.97,23.97,30000.0,13.1483,13.1483,13.1428,13.1428,30000.0
2006-03-01 15:50:00,23.97,24.0,23.97,23.99,31800.0,13.1428,13.1593,13.1428,13.1538,31800.0
2006-03-01 15:55:00,23.99,23.99,23.97,23.98,34200.0,13.1538,13.1538,13.1428,13.1483,34200.0
2006-03-02 09:30:00,23.86,23.86,23.83,23.83,25800.0,13.0825,13.0825,13.0661,13.0661,25800.0
2006-03-02 09:35:00,23.83,23.86,23.8,23.85,11800.0,13.0661,13.0825,13.0496,13.077,11800.0
2006-03-02 09:40:00,23.86,23.89,23.86,23.89,67600.0,13.0825,13.099,13.0825,13.099,67600.0
2006-03-02 09:45:00,23.9,23.9,23.85,23.86,19400.0,13.1045,13.1045,13.077,13.0825,19400.0
2006-03-02 09:50:00,23.86,23.88,23.84,23.85,24800.0,13.0825,13.0935,13.0716,13.077,24800.0
2006-03-02 09:55:00,23.84,23.84,23.82,23.83,23000.0,13.0716,13.0716,13.0606,13.0661,23000.0
2006-03-02 10:00:00,23.82,23.84,23.79,23.84,11800.0,13.0606,13.0716,13.0441,13.0716,11800.0
2006-03-02 10:05:00,23.85,23.88,23.83,23.88,25400.0,13.077,13.0935,13.0661,13.0935,25400.0
2006-03-02 10:10:00,23.88,23.92,23.88,23.91,22000.0,13.0935,13.1154,13.0935,13.1099,22000.0
2006-03-02 10:15:00,23.9,23.92,23.9,23.91,15200.0,13.1045,13.1154,13.1045,13.1099,15200.0
2006-03-02 10:20:00,23.91,23.91,23.89,23.9,7600.0,13.1099,13.1099,13.099,13.1045,7600.0
2006-03-02 10:25:00,23.9,23.98,23.9,23.98,23800.0,13.1045,13.1483,13.1045,13.1483,23800.0
2006-03-02 10:30:00,23.97,23.97,23.95,23.95,26400.0,13.1428,13.1428,13.1319,13.1319,26400.0
2006-03-02 10:35:00,23.94,23.95,23.92,23.93,13600.0,13.1264,13.1319,13.1154,13.1209,13600.0
2006-03-02 10:40:00,23.93,23.93,23.91,23.91,17000.0,13.1209,13.1209,13.1099,13.1099,17000.0
2006-03-02 10:45:00,23.9,23.91,23.88,23.9,11800.0,13.1045,13.1099,13.0935,13.1045,11800.0
2006-03-02 10:50:00,23.89,23.9,23.89,23.9,10600.0,13.099,13.1045,13.099,13.1045,10600.0
2006-03-02 10:55:00,23.92,23.93,23.92,23.93,11600.0,13.1154,13.1209,13.1154,13.1209,11600.0
2006-03-02 11:00:00,23.93,23.97,23.93,23.97,15600.0,13.1209,13.1428,13.1209,13.1428,15600.0
2006-03-02 11:05:00,23.97,24.0,23.96,23.98,20800.0,13.1428,13.1593,13.1373,13.1483,20800.0
2006-03-02 11:10:00,23.98,24.0,23.98,24.0,16200.0,13.1483,13.1593,13.1483,13.1593,16200.0
2006-03-02 11:15:00,24.0,24.02,24.0,24.02,14400.0,13.1593,13.1702,13.1593,13.1702,14400.0
2006-03-02 11:20:00,24.02,24.04,24.01,24.02,26600.0,13.1702,13.1812,13.1648,13.1702,26600.0
2006-03-02 11:25:00,24.02,24.02,24.0,24.0,21400.0,13.1702,13.1702,13.1593,13.1593,21400.0
2006-03-02 11:30:00,24.0,24.0,24.0,24.0,13000.0,13.1593,13.1593,13.1593,13.1593,13000.0
2006-03-02 11:35:00,24.0,24.0,24.0,24.0,18600.0,13.1593,13.1593,13.1593,13.1593,18600.0
2006-03-02 11:40:00,24.0,24.0,24.0,24.0,42200.0,13.1593,13.1593,13.1593,13.1593,42200.0
2006-03-02 11:45:00,24.0,24.0,23.99,24.0,57200.0,13.1593,13.1593,13.1538,13.1593,57200.0
2006-03-02 11:50:00,24.0,24.0,24.0,24.0,26000.0,13.1593,13.1593,13.1593,13.1593,26000.0
2006-03-02 11:55:00,24.0,24.03,24.0,24.03,34600.0,13.1593,13.1757,13.1593,13.1757,34600.0
2006-03-02 12:00:00,24.02,24.04,24.02,24.04,16200.0,13.1702,13.1812,13.1702,13.1812,16200.0
2006-03-02 12:05:00,24.04,24.04,24.02,24.02,32200.0,13.1812,13.1812,13.1702,13.1702,32200.0
2006-03-02 12:10:00,24.02,24.03,24.02,24.02,17000.0,13.1702,13.1757,13.1702,13.1702,17000.0
2006-03-02 12:15:00,24.02,24.02,24.01,24.02,28400.0,13.1702,13.1702,13.1648,13.1702,28400.0
2006-03-02 12:20:00,24.03,24.04,24.02,24.03,34400.0,13.1757,13.1812,13.1702,13.1757,34400.0
2006-03-02 12:25:00,24.02,24.03,24.0,24.0,94000.0,13.1702,13.1757,13.1593,13.1593,94000.0
2006-03-02 12:30:00,24.0,24.01,24.0,24.0,19600.0,13.1593,13.1648,13.1593,13.1593,19600.0
2006-03-02 12:35:00,24.0,24.0,23.99,23.99,35400.0,13.1593,13.1593,13.1538,13.1538,35400.0
2006-03-02 12:40:00,23.99,24.0,23.99,24.0,11400.0,13.1538,13.1593,13.1538,13.1593,11400.0
2006-03-02 12:45:00,24.0,24.0,23.99,24.0,13200.0,13.1593,13.1593,13.1538,13.1593,13200.0
2006-03-02 12:50:00,24.0,24.0,23.99,24.0,11800.0,13.1593,13.1593,13.1538,13.1593,11800.0
2006-03-02 12:55:00,24.0,24.0,24.0,24.0,6200.0,13.1593,13.1593,13.1593,13.1593,6200.0
2006-03-02 13:00:00,24.0,24.0,23.99,24.0,48600.0,13.1593,13.1593,13.1538,13.1593,48600.0
2006-03-02 13:05:00,24.0,24.0,23.98,23.98,25000.0,13.1593,13.1593,13.1483,13.1483,25000.0
2006-03-02 13:10:00,23.99,24.0,23.98,24.0,26200.0,13.1538,13.1593,13.1483,13.1593,26200.0
2006-03-02 13:15:00,23.99,24.0,23.99,23.99,21600.0,13.1538,13.1593,13.1538,13.1538,21600.0
2006-03-02 13:20:00,23.99,23.99,23.99,23.99,8000.0,13.1538,13.1538,13.1538,13.1538,8000.0
2006-03-02 13:25:00,23.99,24.0,23.99,24.0,14600.0,13.1538,13.1593,13.1538,13.1593,14600.0
2006-03-02 13:30:00,23.99,24.0,23.99,23.99,15400.0,13.1538,13.1593,13.1538,13.1538,15400.0
2006-03-02 13:35:00,23.99,23.99,23.97,23.98,18400.0,13.1538,13.1538,13.1428,13.1483,18400.0
2006-03-02 13:40:00,23.98,23.98,23.97,23.97,12000.0,13.1483,13.1483,13.1428,13.1428,12000.0
2006-03-02 13:45:00,23.98,24.0,23.98,24.0,18600.0,13.1483,13.1593,13.1483,13.1593,18600.0
2006-03-02 13:50:00,24.0,24.0,23.99,23.99,8200.0,13.1593,13.1593,13.1538,13.1538,8200.0
2006-03-02 13:55:00,23.99,23.99,23.98,23.99,6200.0,13.1538,13.1538,13.1483,13.1538,6200.0
2006-03-02 14:00:00,23.98,23.98,23.97,23.97,15600.0,13.1483,13.1483,13.1428,13.1428,15600.0
2006-03-02 14:05:00,23.97,23.98,23.96,23.96,16000.0,13.1428,13.1483,13.1373,13.1373,16000.0
2006-03-02 14:10:00,23.96,23.98,23.96,23.98,14400.0,13.1373,13.1483,13.1373,13.1483,14400.0
2006-03-02 14:15:00,23.98,24.0,23.98,24.0,15200.0,13.1483,13.1593,13.1483,13.1593,15200.0
2006-03-02 14:20:00,23.99,24.0,23.96,23.97,25200.0,13.1538,13.1593,13.1373,13.1428,25200.0
2006-03-02 14:25:00,23.97,23.98,23.97,23.97,13400.0,13.1428,13.1483,13.1428,13.1428,13400.0
2006-03-02 14:30:00,23.97,24.0,23.95,23.99,17400.0,13.1428,13.1593,13.1319,13.1538,17400.0
2006-03-02 14:35:00,23.99,24.01,23.98,23.99,27600.0,13.1538,13.1648,13.1483,13.1538,27600.0
2006-03-02 14:40:00,23.99,23.99,23.98,23.99,12800.0,13.1538,13.1538,13.1483,13.1538,12800.0
2006-03-02 14:45:00,23.98,24.0,23.97,23.99,14400.0,13.1483,13.1593,13.1428,13.1538,14400.0
2006-03-02 14:50:00,23.99,24.0,23.98,24.0,18200.0,13.1538,13.1593,13.1483,13.1593,18200.0
2006-03-02 14:55:00,24.0,24.0,23.97,23.98,16400.0,13.1593,13.1593,13.1428,13.1483,16400.0
2006-03-02 15:00:00,23.99,24.0,23.98,23.98,31200.0,13.1538,13.1593,13.1483,13.1483,31200.0
2006-03-02 15:05:00,23.98,24.0,23.97,23.97,18800.0,13.1483,13.1593,13.1428,13.1428,18800.0
2006-03-02 15:10:00,23.98,23.99,23.97,23.98,33800.0,13.1483,13.1538,13.1428,13.1483,33800.0
2006-03-02 15:15:00,23.99,24.0,23.98,23.98,25000.0,13.1538,13.1593,13.1483,13.1483,25000.0
2006-03-02 15:20:00,23.98,23.99,23.97,23.98,19400.0,13.1483,13.1538,13.1428,13.1483,19400.0
2006-03-02 15:25:00,23.98,24.0,23.97,23.98,28400.0,13.1483,13.1593,13.1428,13.1483,28400.0
2006-03-02 15:30:00,23.98,23.99,23.97,23.97,22600.0,13.1483,13.1538,13.1428,13.1428,22600.0
2006-03-02 15:35:00,23.97,23.99,23.97,23.99,28400.0,13.1428,13.1538,13.1428,13.1538,28400.0
2006-03-02 15:40:00,23.99,24.0,23.98,24.0,49000.0,13.1538,13.1593,13.1483,13.1593,49000.0
2006-03-02 15:45:00,24.0,24.0,23.97,23.97,33000.0,13.1593,13.1593,13.1428,13.1428,33000.0
2006-03-02 15:50:00,23.98,24.03,23.97,24.0,52400.0,13.1483,13.1757,13.1428,13.1593,52400.0
2006-03-02 15:55:00,24.0,24.01,23.98,23.98,77200.0,13.1593,13.1648,13.1483,13.1483,77200.0
2006-03-03 09:30:00,23.57,23.74,23.57,23.73,126600.0,12.9235,13.0167,12.9235,13.0112,126600.0
2006-03-03 09:35:00,23.73,23.73,23.63,23.64,85200.0,13.0112,13.0112,12.9564,12.9619,85200.0
2006-03-03 09:40:00,23.63,23.64,23.56,23.63,119400.0,12.9564,12.9619,12.918,12.9564,119400.0
2006-03-03 09:45:00,23.63,23.63,23.53,23.53,155400.0,12.9564,12.9564,12.9016,12.9016,155400.0
2006-03-03 09:50:00,23.53,23.56,23.48,23.48,99600.0,12.9016,12.918,12.8742,12.8742,99600.0
2006-03-03 09:55:00,23.48,23.48,23.42,23.43,105000.0,12.8742,12.8742,12.8413,12.8467,105000.0
2006-03-03 10:00:00,23.43,23.43,23.38,23.38,80200.0,12.8467,12.8467,12.8193,12.8193,80200.0
2006-03-03 10:05:00,23.38,23.38,23.35,23.35,34000.0,12.8193,12.8193,12.8029,12.8029,34000.0
2006-03-03 10:10:00,23.34,23.36,23.3,23.36,265200.0,12.7974,12.8084,12.7755,12.8084,265200.0
2006-03-03 10:15:00,23.36,23.4,23.35,23.35,134800.0,12.8084,12.8303,12.8029,12.8029,134800.0
2006-03-03 10:20:00,23.35,23.39,23.33,23.33,67800.0,12.8029,12.8248,12.7919,12.7919,67800.0
2006-03-03 10:25:00,23.33,23.37,23.32,23.36,67800.0,12.7919,12.8139,12.7864,12.8084,67800.0
2006-03-03 10:30:00,23.36,23.43,23.36,23.43,160400.0,12.8084,12.8467,12.8084,12.8467,160400.0
2006-03-03 10:35:00,23.43,23.47,23.43,23.45,109000.0,12.8467,12.8687,12.8467,12.8577,109000.0
2006-03-03 10:40:00,23.45,23.45,23.42,23.42,23800.0,12.8577,12.8577,12.8413,12.8413,23800.0
2006-03-03 10:45:00,23.42,23.43,23.41,23.41,24000.0,12.8413,12.8467,12.8358,12.8358,24000.0
2006-03-03 10:50:00,23.41,23.41,23.37,23.37,30600.0,12.8358,12.8358,12.8139,12.8139,30600.0
2006-03-03 10:55:00,23.38,23.39,23.36,23.36,8600.0,12.8193,12.8248,12.8084,12.8084,8600.0
2006-03-03 11:00:00,23.36,23.38,23.34,23.38,57000.0,12.8084,12.8193,12.7974,12.8193,57000.0
2006-03-03 11:05:00,23.38,23.39,23.33,23.33,32600.0,12.8193,12.8248,12.7919,12.7919,32600.0
2006-03-03 11:10:00,23.32,23.33,23.29,23.3,41200.0,12.7864,12.7919,12.77,12.7755,41200.0
2006-03-03 11:15:00,23.29,23.31,23.29,23.3,24200.0,12.77,12.781,12.77,12.7755,24200.0
2006-03-03 11:20:00,23.3,23.3,23.26,23.27,28400.0,12.7755,12.7755,12.7535,12.759,28400.0
2006-03-03 11:25:00,23.27,23.28,23.26,23.26,14800.0,12.759,12.7645,12.7535,12.7535,14800.0
2006-03-03 11:30:00,23.26,23.26,23.24,23.24,34600.0,12.7535,12.7535,12.7426,12.7426,34600.0
2006-03-03 11:35:00,23.24,23.25,23.23,23.25,22600.0,12.7426,12.7481,12.7371,12.7481,22600.0
2006-03-03 11:40:00,23.25,23.25,23.22,23.22,30200.0,12.7481,12.7481,12.7316,12.7316,30200.0
2006-03-03 11:45:00,23.23,23.24,23.22,23.22,36000.0,12.7371,12.7426,12.7316,12.7316,36000.0
2006-03-03 11:50:00,23.23,23.27,23.23,23.25,57600.0,12.7371,12.759,12.7371,12.7481,57600.0
2006-03-03 11:55:00,23.25,23.26,23.24,23.25,23600.0,12.7481,12.7535,12.7426,12.7481,23600.0
2006-03-03 12:00:00,23.25,23.25,23.23,23.23,27600.0,12.7481,12.7481,12.7371,12.7371,27600.0
2006-03-03 12:05:00,23.23,23.24,23.2,23.2,32800.0,12.7371,12.7426,12.7206,12.7206,32800.0
2006-03-03 12:10:00,23.2,23.2,23.18,23.18,78200.0,12.7206,12.7206,12.7097,12.7097,78200.0
2006-03-03 12:15:00,23.18,23.2,23.18,23.18,32000.0,12.7097,12.7206,12.7097,12.7097,32000.0
2006-03-03 12:20:00,23.18,23.2,23.16,23.16,46200.0,12.7097,12.7206,12.6987,12.6987,46200.0
2006-03-03 12:25:00,23.16,23.21,23.16,23.21,56200.0,12.6987,12.7261,12.6987,12.7261,56200.0
2006-03-03 12:30:00,23.2,23.27,23.2,23.27,100200.0,12.7206,12.759,12.7206,12.759,100200.0
2006-03-03 12:35:00,23.27,23.32,23.26,23.31,132000.0,12.759,12.7864,12.7535,12.781,132000.0
2006-03-03 12:40:00,23.31,23.33,23.28,23.29,67000.0,12.781,12.7919,12.7645,12.77,67000.0
2006-03-03 12:45:00,23.29,23.29,23.27,23.28,30800.0,12.77,12.77,12.759,12.7645,30800.0
2006-03-03 12:50:00,23.28,23.31,23.27,23.28,45000.0,12.7645,12.781,12.759,12.7645,45000.0
2006-03-03 12:55:00,23.28,23.29,23.27,23.27,14200.0,12.7645,12.77,12.759,12.759,14200.0
2006-03-03 13:00:00,23.27,23.27,23.25,23.25,21400.0,12.759,12.759,12.7481,12.7481,21400.0
2006-03-03 13:05:00,23.25,23.26,23.24,23.24,20400.0,12.7481,12.7535,12.7426,12.7426,20400.0
2006-03-03 13:10:00,23.25,23.26,23.23,23.26,32800.0,12.7481,12.7535,12.7371,12.7535,32800.0
2006-03-03 13:15:00,23.26,23.27,23.24,23.24,13400.0,12.7535,12.759,12.7426,12.7426,13400.0
2006-03-03 13:20:00,23.24,23.25,23.22,23.23,12200.0,12.7426,12.7481,12.7316,12.7371,12200.0
2006-03-03 13:25:00,23.23,23.3,23.23,23.29,43800.0,12.7371,12.7755,12.7371,12.77,43800.0
2006-03-03 13:30:00,23.29,23.32,23.29,23.32,48800.0,12.77,12.7864,12.77,12.7864,48800.0
2006-03-03 13:35:00,23.32,23.36,23.32,23.36,71200.0,12.7864,12.8084,12.7864,12.8084,71200.0
2006-03-03 13:40:00,23.36,23.36,23.34,23.36,53200.0,12.8084,12.8084,12.7974,12.8084,53200.0
2006-03-03 13:45:00,23.36,23.45,23.36,23.44,179800.0,12.8084,12.8577,12.8084,12.8522,179800.0
2006-03-03 13:50:00,23.43,23.44,23.4,23.41,60800.0,12.8467,12.8522,12.8303,12.8358,60800.0
2006-03-03 13:55:00,23.41,23.43,23.39,23.39,54000.0,12.8358,12.8467,12.8248,12.8248,54000.0
2006-03-03 14:00:00,23.4,23.42,23.39,23.4,92200.0,12.8303,12.8413,12.8248,12.8303,92200.0
2006-03-03 14:05:00,23.4,23.4,23.37,23.38,41200.0,12.8303,12.8303,12.8139,12.8193,41200.0
2006-03-03 14:10:00,23.38,23.41,23.37,23.39,41400.0,12.8193,12.8358,12.8139,12.8248,41400.0
2006-03-03 14:15:00,23.39,23.4,23.38,23.38,31400.0,12.8248,12.8303,12.8193,12.8193,31400.0
2006-03-03 14:20:00,23.38,23.39,23.38,23.38,44400.0,12.8193,12.8248,12.8193,12.8193,44400.0
2006-03-03 14:25:00,23.38,23.38,23.36,23.36,58000.0,12.8193,12.8193,12.8084,12.8084,58000.0
2006-03-03 14:30:00,23.36,23.38,23.36,23.38,55800.0,12.8084,12.8193,12.8084,12.8193,55800.0
2006-03-03 14:35:00,23.37,23.4,23.36,23.38,27800.0,12.8139,12.8303,12.8084,12.8193,27800.0
2006-03-03 14:40:00,23.38,23.38,23.35,23.38,35800.0,12.8193,12.8193,12.8029,12.8193,35800.0
2006-03-03 14:45:00,23.38,23.38,23.36,23.38,33000.0,12.8193,12.8193,12.8084,12.8193,33000.0
2006-03-03 14:50:00,23.38,23.39,23.36,23.38,41800.0,12.8193,12.8248,12.8084,12.8193,41800.0
2006-03-03 14:55:00,23.38,23.38,23.36,23.37,20800.0,12.8193,12.8193,12.8084,12.8139,20800.0
2006-03-03 15:00:00,23.36,23.37,23.35,23.35,13000.0,12.8084,12.8139,12.8029,12.8029,13000.0
2006-03-03 15:05:00,23.35,23.35,23.31,23.34,47000.0,12.8029,12.8029,12.781,12.7974,47000.0
2006-03-03 15:10:00,23.34,23.35,23.33,23.34,50200.0,12.7974,12.8029,12.7919,12.7974,50200.0
2006-03-03 15:15:00,23.35,23.35,23.32,23.33,73600.0,12.8029,12.8029,12.7864,12.7919,73600.0
2006-03-03 15:20:00,23.32,23.34,23.32,23.33,36400.0,12.7864,12.7974,12.7864,12.7919,36400.0
2006-03-03 15:25:00,23.33,23.36,23.33,23.36,39000.0,12.7919,12.8084,12.7919,12.8084,39000.0
2006-03-03 15:30:00,23.36,23.37,23.34,23.35,40400.0,12.8084,12.8139,12.7974,12.8029,40400.0
2006-03-03 15:35:00,23.35,23.36,23.35,23.36,35200.0,12.8029,12.8084,12.8029,12.8084,35200.0
2006-03-03 15:40:00,23.36,23.37,23.33,23.34,79200.0,12.8084,12.8139,12.7919,12.7974,79200.0
2006-03-03 15:45:00,23.34,23.34,23.32,23.32,46800.0,12.7974,12.7974,12.7864,12.7864,46800.0
2006-03-03 15:50:00,23.31,23.32,23.3,23.3,141200.0,12.781,12.7864,12.7755,12.7755,141200.0
2006-03-03 15:55:00,23.3,23.33,23.3,23.33,93600.0,12.7755,12.7919,12.7755,12.7919,93600.0
2006-03-06 09:30:00,23.24,23.31,23.18,23.18,44800.0,12.7426,12.781,12.7097,12.7097,44800.0
2006-03-06 09:35:00,23.18,23.25,23.13,23.13,21200.0,12.7097,12.7481,12.6823,12.6823,21200.0
2006-03-06 09:40:00,23.13,23.21,23.12,23.16,26200.0,12.6823,12.7261,12.6768,12.6987,26200.0
2006-03-06 09:45:00,23.16,23.18,23.13,23.16,30000.0,12.6987,12.7097,12.6823,12.6987,30000.0
2006-03-06 09:50:00,23.15,23.18,23.15,23.15,17800.0,12.6932,12.7097,12.6932,12.6932,17800.0
2006-03-06 09:55:00,23.15,23.18,23.15,23.18,9400.0,12.6932,12.7097,12.6932,12.7097,9400.0
2006-03-06 10:00:00,23.18,23.19,23.14,23.15,16800.0,12.7097,12.7152,12.6877,12.6932,16800.0
2006-03-06 10:05:00,23.14,23.16,23.14,23.14,8200.0,12.6877,12.6987,12.6877,12.6877,8200.0
2006-03-06 10:10:00,23.13,23.2,23.13,23.18,13400.0,12.6823,12.7206,12.6823,12.7097,13400.0
2006-03-06 10:15:00,23.17,23.17,23.12,23.14,14600.0,12.7042,12.7042,12.6768,12.6877,14600.0
2006-03-06 10:20:00,23.15,23.15,23.11,23.13,7800.0,12.6932,12.6932,12.6713,12.6823,7800.0
2006-03-06 10:25:00,23.13,23.13,23.11,23.12,14000.0,12.6823,12.6823,12.6713,12.6768,14000.0
2006-03-06 10:30:00,23.12,23.12,23.08,23.11,23800.0,12.6768,12.6768,12.6548,12.6713,23800.0
2006-03-06 10:35:00,23.12,23.15,23.12,23.14,14000.0,12.6768,12.6932,12.6768,12.6877,14000.0
2006-03-06 10:40:00,23.14,23.15,23.08,23.08,20000.0,12.6877,12.6932,12.6548,12.6548,20000.0
2006-03-06 10:45:00,23.07,23.1,23.06,23.1,33200.0,12.6494,12.6658,12.6439,12.6658,33200.0
2006-03-06 10:50:00,23.11,23.11,23.07,23.07,24800.0,12.6713,12.6713,12.6494,12.6494,24800.0
2006-03-06 10:55:00,23.07,23.07,23.05,23.06,51800.0,12.6494,12.6494,12.6384,12.6439,51800.0
2006-03-06 11:00:00,23.07,23.09,23.07,23.07,29600.0,12.6494,12.6603,12.6494,12.6494,29600.0
2006-03-06 11:05:00,23.08,23.08,23.06,23.06,36600.0,12.6548,12.6548,12.6439,12.6439,36600.0
2006-03-06 11:10:00,23.06,23.06,23.03,23.05,34800.0,12.6439,12.6439,12.6274,12.6384,34800.0
2006-03-06 11:15:00,23.05,23.05,23.02,23.03,23200.0,12.6384,12.6384,12.6219,12.6274,23200.0
2006-03-06 11:20:00,23.04,23.04,23.04,23.04,14800.0,12.6329,12.6329,12.6329,12.6329,14800.0
2006-03-06 11:25:00,23.04,23.04,23.02,23.02,14800.0,12.6329,12.6329,12.6219,12.6219,14800.0
2006-03-06 11:30:00,23.02,23.04,23.02,23.03,33800.0,12.6219,12.6329,12.6219,12.6274,33800.0
2006-03-06 11:35:00,23.03,23.04,23.02,23.02,26200.0,12.6274,12.6329,12.6219,12.6219,26200.0
2006-03-06 11:40:00,23.02,23.02,23.02,23.02,14800.0,12.6219,12.6219,12.6219,12.6219,14800.0
2006-03-06 11:45:00,23.02,23.03,23.01,23.03,17600.0,12.6219,12.6274,12.6165,12.6274,17600.0
2006-03-06 11:50:00,23.03,23.05,23.03,23.05,10800.0,12.6274,12.6384,12.6274,12.6384,10800.0
2006-03-06 11:55:00,23.05,23.05,23.04,23.05,10600.0,12.6384,12.6384,12.6329,12.6384,10600.0
2006-03-06 12:00:00,23.05,23.06,23.04,23.06,8800.0,12.6384,12.6439,12.6329,12.6439,8800.0
2006-03-06 12:05:00,23.06,23.07,23.05,23.05,8000.0,12.6439,12.6494,12.6384,12.6384,8000.0
2006-03-06 12:10:00,23.05,23.06,23.05,23.05,21400.0,12.6384,12.6439,12.6384,12.6384,21400.0
2006-03-06 12:15:00,23.05,23.07,23.05,23.06,6400.0,12.6384,12.6494,12.6384,12.6439,6400.0
2006-03-06 12:20:00,23.06,23.06,23.03,23.03,25800.0,12.6439,12.6439,12.6274,12.6274,25800.0
2006-03-06 12:25:00,23.04,23.04,23.02,23.03,9000.0,12.6329,12.6329,12.6219,12.6274,9000.0
2006-03-06 12:30:00,23.03,23.04,23.03,23.04,10400.0,12.6274,12.6329,12.6274,12.6329,10400.0
2006-03-06 12:35:00,23.05,23.07,23.04,23.07,13600.0,12.6384,12.6494,12.6329,12.6494,13600.0
2006-03-06 12:40:00,23.07,23.07,23.05,23.06,15000.0,12.6494,12.6494,12.6384,12.6439,15000.0
2006-03-06 12:45:00,23.07,23.08,23.06,23.08,11400.0,12.6494,12.6548,12.6439,12.6548,11400.0
2006-03-06 12:50:00,23.07,23.09,23.07,23.08,12000.0,12.6494,12.6603,12.6494,12.6548,12000.0
2006-03-06 12:55:00,23.09,23.09,23.07,23.07,11600.0,12.6603,12.6603,12.6494,12.6494,11600.0
2006-03-06 13:00:00,23.07,23.09,23.07,23.09,21800.0,12.6494,12.6603,12.6494,12.6603,21800.0
2006-03-06 13:05:00,23.08,23.1,23.08,23.09,18000.0,12.6548,12.6658,12.6548,12.6603,18000.0
2006-03-06 13:10:00,23.09,23.1,23.09,23.1,18600.0,12.6603,12.6658,12.6603,12.6658,18600.0
2006-03-06 13:15:00,23.1,23.11,23.08,23.1,13400.0,12.6658,12.6713,12.6548,12.6658,13400.0
2006-03-06 13:20:00,23.1,23.11,23.08,23.09,19200.0,12.6658,12.6713,12.6548,12.6603,19200.0
2006-03-06 13:25:00,23.08,23.1,23.08,23.08,23200.0,12.6548,12.6658,12.6548,12.6548,23200.0
2006-03-06 13:30:00,23.08,23.08,23.02,23.02,40200.0,12.6548,12.6548,12.6219,12.6219,40200.0
2006-03-06 13:35:00,23.03,23.04,23.02,23.03,23800.0,12.6274,12.6329,12.6219,12.6274,23800.0
2006-03-06 13:40:00,23.03,23.05,23.03,23.05,25400.0,12.6274,12.6384,12.6274,12.6384,25400.0
2006-03-06 13:45:00,23.05,23.07,23.05,23.06,18200.0,12.6384,12.6494,12.6384,12.6439,18200.0
2006-03-06 13:50:00,23.06,23.06,23.04,23.05,25400.0,12.6439,12.6439,12.6329,12.6384,25400.0
2006-03-06 13:55:00,23.05,23.05,23.04,23.04,22000.0,12.6384,12.6384,12.6329,12.6329,22000.0
2006-03-06 14:00:00,23.04,23.05,23.02,23.04,19200.0,12.6329,12.6384,12.6219,12.6329,19200.0
2006-03-06 14:05:00,23.04,23.04,22.99,23.0,49400.0,12.6329,12.6329,12.6055,12.611,49400.0
2006-03-06 14:10:00,23.0,23.02,23.0,23.0,24400.0,12.611,12.6219,12.611,12.611,24400.0
2006-03-06 14:15:00,23.0,23.0,22.98,22.98,24400.0,12.611,12.611,12.6,12.6,24400.0
2006-03-06 14:20:00,22.98,22.98,22.94,22.98,28200.0,12.6,12.6,12.5781,12.6,28200.0
2006-03-06 14:25:00,22.97,22.99,22.97,22.98,28000.0,12.5945,12.6055,12.5945,12.6,28000.0
2006-03-06 14:30:00,22.97,22.98,22.96,22.97,30000.0,12.5945,12.6,12.589,12.5945,30000.0
2006-03-06 14:35:00,22.98,22.99,22.98,22.99,8800.0,12.6,12.6055,12.6,12.6055,8800.0
2006-03-06 14:40:00,22.99,23.0,22.97,23.0,26800.0,12.6055,12.611,12.5945,12.611,26800.0
2006-03-06 14:45:00,23.0,23.03,23.0,23.03,28400.0,12.611,12.6274,12.611,12.6274,28400.0
2006-03-06 14:50:00,23.02,23.04,23.02,23.02,34400.0,12.6219,12.6329,12.6219,12.6219,34400.0
2006-03-06 14:55:00,23.02,23.03,23.02,23.03,14400.0,12.6219,12.6274,12.6219,12.6274,14400.0
2006-03-06 15:00:00,23.03,23.03,23.02,23.03,17600.0,12.6274,12.6274,12.6219,12.6274,17600.0
2006-03-06 15:05:00,23.03,23.03,23.02,23.02,42200.0,12.6274,12.6274,12.6219,12.6219,42200.0
2006-03-06 15:10:00,23.03,23.04,23.02,23.04,37200.0,12.6274,12.6329,12.6219,12.6329,37200.0
2006-03-06 15:15:00,23.04,23.07,23.03,23.07,38000.0,12.6329,12.6494,12.6274,12.6494,38000.0
2006-03-06 15:20:00,23.07,23.1,23.06,23.07,40600.0,12.6494,12.6658,12.6439,12.6494,40600.0
2006-03-06 15:25:00,23.07,23.08,23.07,23.08,35400.0,12.6494,12.6548,12.6494,12.6548,35400.0
2006-03-06 15:30:00,23.08,23.08,23.07,23.08,34000.0,12.6548,12.6548,12.6494,12.6548,34000.0
2006-03-06 15:35:00,23.08,23.08,23.06,23.06,42200.0,12.6548,12.6548,12.6439,12.6439,42200.0
2006-03-06 15:40:00,23.05,23.05,23.04,23.04,51400.0,12.6384,12.6384,12.6329,12.6329,51400.0
2006-03-06 15:45:00,23.04,23.04,23.01,23.02,38600.0,12.6329,12.6329,12.6165,12.6219,38600.0
2006-03-06 15:50:00,23.01,23.02,23.0,23.0,50200.0,12.6165,12.6219,12.611,12.611,50200.0
2006-03-06 15:55:00,23.0,23.01,22.99,23.01,84600.0,12.611,12.6165,12.6055,12.6165,84600.0
2006-03-07 09:30:00,23.0,23.0,22.91,22.97,61000.0,12.611,12.611,12.5616,12.5945,61000.0
2006-03-07 09:35:00,22.97,22.97,22.91,22.92,21000.0,12.5945,12.5945,12.5616,12.5671,21000.0
2006-03-07 09:40:00,22.92,22.92,22.85,22.88,34000.0,12.5671,12.5671,12.5287,12.5452,34000.0
2006-03-07 09:45:00,22.88,22.92,22.84,22.91,39800.0,12.5452,12.5671,12.5232,12.5616,39800.0
2006-03-07 09:50:00,22.9,22.9,22.84,22.84,52000.0,12.5561,12.5561,12.5232,12.5232,52000.0
2006-03-07 09:55:00,22.82,22.82,22.77,22.78,43000.0,12.5123,12.5123,12.4849,12.4904,43000.0
2006-03-07 10:00:00,22.78,22.8,22.75,22.76,42200.0,12.4904,12.5013,12.4739,12.4794,42200.0
2006-03-07 10:05:00,22.75,22.76,22.7,22.71,47400.0,12.4739,12.4794,12.4465,12.452,47400.0
2006-03-07 10:10:00,22.7,22.73,22.67,22.7,46000.0,12.4465,12.4629,12.43,12.4465,46000.0
2006-03-07 10:15:00,22.7,22.75,22.7,22.74,27400.0,12.4465,12.4739,12.4465,12.4684,27400.0
2006-03-07 10:20:00,22.74,22.76,22.74,22.75,31200.0,12.4684,12.4794,12.4684,12.4739,31200.0
2006-03-07 10:25:00,22.76,22.8,22.76,22.8,133200.0,12.4794,12.5013,12.4794,12.5013,133200.0
2006-03-07 10:30:00,22.81,22.83,22.78,22.82,44000.0,12.5068,12.5178,12.4904,12.5123,44000.0
2006-03-07 10:35:00,22.83,22.86,22.83,22.86,51400.0,12.5178,12.5342,12.5178,12.5342,51400.0
2006-03-07 10:40:00,22.86,22.86,22.85,22.85,30800.0,12.5342,12.5342,12.5287,12.5287,30800.0
2006-03-07 10:45:00,22.86,22.86,22.85,22.85,20800.0,12.5342,12.5342,12.5287,12.5287,20800.0
2006-03-07 10:50:00,22.85,22.88,22.85,22.86,20200.0,12.5287,12.5452,12.5287,12.5342,20200.0
2006-03-07 10:55:00,22.86,22.86,22.83,22.84,34600.0,12.5342,12.5342,12.5178,12.5232,34600.0
2006-03-07 11:00:00,22.84,22.88,22.83,22.86,33600.0,12.5232,12.5452,12.5178,12.5342,33600.0
2006-03-07 11:05:00,22.86,22.91,22.86,22.91,55600.0,12.5342,12.5616,12.5342,12.5616,55600.0
2006-03-07 11:10:00,22.91,22.92,22.88,22.91,37600.0,12.5616,12.5671,12.5452,12.5616,37600.0
2006-03-07 11:15:00,22.92,22.92,22.91,22.92,31400.0,12.5671,12.5671,12.5616,12.5671,31400.0
2006-03-07 11:20:00,22.91,22.93,22.91,22.92,14800.0,12.5616,12.5726,12.5616,12.5671,14800.0
2006-03-07 11:25:00,22.93,22.95,22.92,22.93,23400.0,12.5726,12.5836,12.5671,12.5726,23400.0
2006-03-07 11:30:00,22.93,22.97,22.93,22.97,19400.0,12.5726,12.5945,12.5726,12.5945,19400.0
2006-03-07 11:35:00,22.97,22.98,22.96,22.98,17800.0,12.5945,12.6,12.589,12.6,17800.0
2006-03-07 11:40:00,22.98,22.98,22.94,22.95,17400.0,12.6,12.6,12.5781,12.5836,17400.0
2006-03-07 11:45:00,22.95,22.99,22.95,22.99,18200.0,12.5836,12.6055,12.5836,12.6055,18200.0
2006-03-07 11:50:00,22.99,23.0,22.99,22.99,10800.0,12.6055,12.611,12.6055,12.6055,10800.0
2006-03-07 11:55:00,22.99,23.02,22.99,23.02,22800.0,12.6055,12.6219,12.6055,12.6219,22800.0
2006-03-07 12:00:00,23.02,23.07,23.0,23.06,25400.0,12.6219,12.6494,12.611,12.6439,25400.0
2006-03-07 12:05:00,23.06,23.06,23.03,23.03,16400.0,12.6439,12.6439,12.6274,12.6274,16400.0
2006-03-07 12:10:00,23.02,23.03,23.02,23.02,5800.0,12.6219,12.6274,12.6219,12.6219,5800.0
2006-03-07 12:15:00,23.02,23.03,22.99,23.0,14400.0,12.6219,12.6274,12.6055,12.611,14400.0
2006-03-07 12:20:00,23.0,23.0,23.0,23.0,14200.0,12.611,12.611,12.611,12.611,14200.0
2006-03-07 12:25:00,23.0,23.0,22.96,22.96,10200.0,12.611,12.611,12.589,12.589,10200.0
2006-03-07 12:30:00,22.96,22.97,22.95,22.96,10600.0,12.589,12.5945,12.5836,12.589,10600.0
2006-03-07 12:35:00,22.96,22.97,22.93,22.94,9800.0,12.589,12.5945,12.5726,12.5781,9800.0
2006-03-07 12:40:00,22.93,22.95,22.91,22.92,6800.0,12.5726,12.5836,12.5616,12.5671,6800.0
2006-03-07 12:45:00,22.92,22.93,22.88,22.89,23800.0,12.5671,12.5726,12.5452,12.5507,23800.0
2006-03-07 12:50:00,22.89,22.93,22.89,22.92,14400.0,12.5507,12.5726,12.5507,12.5671,14400.0
2006-03-07 12:55:00,22.92,22.92,22.89,22.92,15200.0,12.5671,12.5671,12.5507,12.5671,15200.0
2006-03-07 13:00:00,22.92,22.96,22.92,22.96,13400.0,12.5671,12.589,12.5671,12.589,13400.0
2006-03-07 13:05:00,22.96,22.96,22.95,22.95,27400.0,12.589,12.589,12.5836,12.5836,27400.0
2006-03-07 13:10:00,22.96,22.97,22.95,22.97,10800.0,12.589,12.5945,12.5836,12.5945,10800.0
2006-03-07 13:15:00,22.97,22.97,22.96,22.96,12800.0,12.5945,12.5945,12.589,12.589,12800.0
2006-03-07 13:20:00,22.97,22.97,22.96,22.96,19600.0,12.5945,12.5945,12.589,12.589,19600.0
2006-03-07 13:25:00,22.96,22.96,22.95,22.96,7600.0,12.589,12.589,12.5836,12.589,7600.0
2006-03-07 13:30:00,22.95,22.99,22.95,22.99,14400.0,12.5836,12.6055,12.5836,12.6055,14400.0
2006-03-07 13:35:00,22.99,23.0,22.99,23.0,42000.0,12.6055,12.611,12.6055,12.611,42000.0
2006-03-07 13:40:00,23.0,23.0,23.0,23.0,23600.0,12.611,12.611,12.611,12.611,23600.0
2006-03-07 13:45:00,23.0,23.0,23.0,23.0,21800.0,12.611,12.611,12.611,12.611,21800.0
2006-03-07 13:50:00,23.0,23.02,23.0,23.02,34200.0,12.611,12.6219,12.611,12.6219,34200.0
2006-03-07 13:55:00,23.01,23.01,23.0,23.0,26000.0,12.6165,12.6165,12.611,12.611,26000.0
2006-03-07 14:00:00,23.0,23.01,23.0,23.0,32400.0,12.611,12.6165,12.611,12.611,32400.0
2006-03-07 14:05:00,23.0,23.03,23.0,23.01,37200.0,12.611,12.6274,12.611,12.6165,37200.0
2006-03-07 14:10:00,23.0,23.01,23.0,23.0,40000.0,12.611,12.6165,12.611,12.611,40000.0
2006-03-07 14:15:00,23.0,23.0,22.99,22.99,23600.0,12.611,12.611,12.6055,12.6055,23600.0
2006-03-07 14:20:00,23.0,23.0,22.99,23.0,15400.0,12.611,12.611,12.6055,12.611,15400.0
2006-03-07 14:25:00,23.0,23.04,22.98,22.98,46200.0,12.611,12.6329,12.6,12.6,46200.0
2006-03-07 14:30:00,22.98,23.0,22.98,22.99,18600.0,12.6,12.611,12.6,12.6055,18600.0
2006-03-07 14:35:00,22.99,23.0,22.98,22.99,28000.0,12.6055,12.611,12.6,12.6055,28000.0
2006-03-07 14:40:00,22.99,23.0,22.98,23.0,15600.0,12.6055,12.611,12.6,12.611,15600.0
2006-03-07 14:45:00,22.99,23.0,22.99,23.0,34200.0,12.6055,12.611,12.6055,12.611,34200.0
2006-03-07 14:50:00,23.0,23.04,22.99,23.04,64600.0,12.611,12.6329,12.6055,12.6329,64600.0
2006-03-07 14:55:00,23.05,23.05,23.0,23.02,34200.0,12.6384,12.6384,12.611,12.6219,34200.0
2006-03-07 15:00:00,23.02,23.03,23.0,23.0,57400.0,12.6219,12.6274,12.611,12.611,57400.0
2006-03-07 15:05:00,23.0,23.03,23.0,23.0,44000.0,12.611,12.6274,12.611,12.611,44000.0
2006-03-07 15:10:00,23.0,23.01,23.0,23.0,54600.0,12.611,12.6165,12.611,12.611,54600.0
2006-03-07 15:15:00,23.0,23.01,23.0,23.0,30600.0,12.611,12.6165,12.611,12.611,30600.0
2006-03-07 15:20:00,23.0,23.01,23.0,23.01,62200.0,12.611,12.6165,12.611,12.6165,62200.0
2006-03-07 15:25:00,23.0,23.03,23.0,23.03,42800.0,12.611,12.6274,12.611,12.6274,42800.0
2006-03-07 15:30:00,23.03,23.04,23.03,23.04,38600.0,12.6274,12.6329,12.6274,12.6329,38600.0
2006-03-07 15:35:00,23.04,23.1,23.04,23.09,61800.0,12.6329,12.6658,12.6329,12.6603,61800.0
2006-03-07 15:40:00,23.09,23.09,23.07,23.08,59800.0,12.6603,12.6603,12.6494,12.6548,59800.0
2006-03-07 15:45:00,23.08,23.12,23.08,23.12,54200.0,12.6548,12.6768,12.6548,12.6768,54200.0
2006-03-07 15:50:00,23.12,23.16,23.11,23.15,72800.0,12.6768,12.6987,12.6713,12.6932,72800.0
2006-03-07 15:55:00,23.15,23.16,23.15,23.15,65200.0,12.6932,12.6987,12.6932,12.6932,65200.0
2006-03-08 09:30:00,23.13,23.13,23.09,23.09,28600.0,12.6823,12.6823,12.6603,12.6603,28600.0
2006-03-08 09:35:00,23.07,23.07,22.93,22.93,14800.0,12.6494,12.6494,12.5726,12.5726,14800.0
2006-03-08 09:40:00,22.94,22.98,22.84,22.84,29800.0,12.5781,12.6,12.5232,12.5232,29800.0
2006-03-08 09:45:00,22.84,22.86,22.83,22.85,35600.0,12.5232,12.5342,12.5178,12.5287,35600.0
2006-03-08 09:50:00,22.85,22.89,22.84,22.89,34800.0,12.5287,12.5507,12.5232,12.5507,34800.0
2006-03-08 09:55:00,22.88,22.88,22.82,22.82,26400.0,12.5452,12.5452,12.5123,12.5123,26400.0
2006-03-08 10:00:00,22.83,22.88,22.83,22.86,32400.0,12.5178,12.5452,12.5178,12.5342,32400.0
2006-03-08 10:05:00,22.86,22.86,22.82,22.83,20600.0,12.5342,12.5342,12.5123,12.5178,20600.0
2006-03-08 10:10:00,22.83,22.83,22.81,22.83,17600.0,12.5178,12.5178,12.5068,12.5178,17600.0
2006-03-08 10:15:00,22.83,22.83,22.75,22.75,58800.0,12.5178,12.5178,12.4739,12.4739,58800.0
2006-03-08 10:20:00,22.75,22.78,22.75,22.77,54400.0,12.4739,12.4904,12.4739,12.4849,54400.0
2006-03-08 10:25:00,22.76,22.77,22.75,22.75,10600.0,12.4794,12.4849,12.4739,12.4739,10600.0
2006-03-08 10:30:00,22.75,22.75,22.73,22.75,32000.0,12.4739,12.4739,12.4629,12.4739,32000.0
2006-03-08 10:35:00,22.75,22.75,22.74,22.75,22600.0,12.4739,12.4739,12.4684,12.4739,22600.0
2006-03-08 10:40:00,22.75,22.75,22.74,22.75,14000.0,12.4739,12.4739,12.4684,12.4739,14000.0
2006-03-08 10:45:00,22.74,22.75,22.73,22.74,34600.0,12.4684,12.4739,12.4629,12.4684,34600.0
2006-03-08 10:50:00,22.75,22.75,22.73,22.75,30800.0,12.4739,12.4739,12.4629,12.4739,30800.0
2006-03-08 10:55:00,22.75,22.79,22.74,22.75,36800.0,12.4739,12.4958,12.4684,12.4739,36800.0
2006-03-08 11:00:00,22.74,22.74,22.73,22.74,10800.0,12.4684,12.4684,12.4629,12.4684,10800.0
2006-03-08 11:05:00,22.74,22.81,22.73,22.78,69000.0,12.4684,12.5068,12.4629,12.4904,69000.0
2006-03-08 11:10:00,22.78,22.78,22.76,22.77,7000.0,12.4904,12.4904,12.4794,12.4849,7000.0
2006-03-08 11:15:00,22.77,22.79,22.76,22.78,12400.0,12.4849,12.4958,12.4794,12.4904,12400.0
2006-03-08 11:20:00,22.78,22.78,22.75,22.75,8400.0,12.4904,12.4904,12.4739,12.4739,8400.0
2006-03-08 11:25:00,22.75,22.76,22.73,22.74,25400.0,12.4739,12.4794,12.4629,12.4684,25400.0
2006-03-08 11:30:00,22.74,22.76,22.74,22.75,9600.0,12.4684,12.4794,12.4684,12.4739,9600.0
2006-03-08 11:35:00,22.75,22.77,22.75,22.76,7600.0,12.4739,12.4849,12.4739,12.4794,7600.0
2006-03-08 11:40:00,22.77,22.77,22.72,22.73,13200.0,12.4849,12.4849,12.4575,12.4629,13200.0
2006-03-08 11:45:00,22.73,22.74,22.72,22.74,15600.0,12.4629,12.4684,12.4575,12.4684,15600.0
2006-03-08 11:50:00,22.74,22.74,22.73,22.74,17600.0,12.4684,12.4684,12.4629,12.4684,17600.0
2006-03-08 11:55:00,22.73,22.74,22.7,22.7,19400.0,12.4629,12.4684,12.4465,12.4465,19400.0
2006-03-08 12:00:00,22.7,22.71,22.7,22.71,14400.0,12.4465,12.452,12.4465,12.452,14400.0
2006-03-08 12:05:00,22.71,22.72,22.7,22.72,8000.0,12.452,12.4575,12.4465,12.4575,8000.0
2006-03-08 12:10:00,22.72,22.74,22.72,22.74,7800.0,12.4575,12.4684,12.4575,12.4684,7800.0
2006-03-08 12:15:00,22.75,22.78,22.74,22.77,22000.0,12.4739,12.4904,12.4684,12.4849,22000.0
2006-03-08 12:20:00,22.77,22.77,22.74,22.74,13000.0,12.4849,12.4849,12.4684,12.4684,13000.0
2006-03-08 12:25:00,22.74,22.75,22.73,22.75,20600.0,12.4684,12.4739,12.4629,12.4739,20600.0
2006-03-08 12:30:00,22.74,22.78,22.74,22.77,25200.0,12.4684,12.4904,12.4684,12.4849,25200.0
2006-03-08 12:35:00,22.78,22.81,22.76,22.8,34400.0,12.4904,12.5068,12.4794,12.5013,34400.0
2006-03-08 12:40:00,22.8,22.82,22.79,22.82,15000.0,12.5013,12.5123,12.4958,12.5123,15000.0
2006-03-08 12:45:00,22.83,22.87,22.83,22.86,14800.0,12.5178,12.5397,12.5178,12.5342,14800.0
2006-03-08 12:50:00,22.87,22.96,22.87,22.95,30400.0,12.5397,12.589,12.5397,12.5836,30400.0
2006-03-08 12:55:00,22.95,22.99,22.95,22.99,17800.0,12.5836,12.6055,12.5836,12.6055,17800.0
2006-03-08 13:00:00,22.99,22.99,22.97,22.97,14200.0,12.6055,12.6055,12.5945,12.5945,14200.0
2006-03-08 13:05:00,22.96,22.96,22.93,22.94,10000.0,12.589,12.589,12.5726,12.5781,10000.0
2006-03-08 13:10:00,22.94,22.94,22.92,22.92,6000.0,12.5781,12.5781,12.5671,12.5671,6000.0
2006-03-08 13:15:00,22.91,22.92,22.9,22.91,12400.0,12.5616,12.5671,12.5561,12.5616,12400.0
2006-03-08 13:20:00,22.91,22.91,22.9,22.9,5000.0,12.5616,12.5616,12.5561,12.5561,5000.0
2006-03-08 13:25:00,22.9,22.91,22.89,22.89,5600.0,12.5561,12.5616,12.5507,12.5507,5600.0
2006-03-08 13:30:00,22.87,22.9,22.87,22.9,9200.0,12.5397,12.5561,12.5397,12.5561,9200.0
2006-03-08 13:35:00,22.91,22.91,22.9,22.9,4600.0,12.5616,12.5616,12.5561,12.5561,4600.0
2006-03-08 13:40:00,22.9,22.92,22.88,22.92,9800.0,12.5561,12.5671,12.5452,12.5671,9800.0
2006-03-08 13:45:00,22.9,22.93,22.9,22.93,6800.0,12.5561,12.5726,12.5561,12.5726,6800.0
2006-03-08 13:50:00,22.93,22.98,22.93,22.98,10000.0,12.5726,12.6,12.5726,12.6,10000.0
2006-03-08 13:55:00,22.98,23.01,22.98,23.0,19800.0,12.6,12.6165,12.6,12.611,19800.0
2006-03-08 14:00:00,23.0,23.13,23.0,23.13,29600.0,12.611,12.6823,12.611,12.6823,29600.0
2006-03-08 14:05:00,23.13,23.18,23.11,23.13,52800.0,12.6823,12.7097,12.6713,12.6823,52800.0
2006-03-08 14:10:00,23.13,23.17,23.1,23.11,59600.0,12.6823,12.7042,12.6658,12.6713,59600.0
2006-03-08 14:15:00,23.1,23.11,23.07,23.07,28800.0,12.6658,12.6713,12.6494,12.6494,28800.0
2006-03-08 14:20:00,23.08,23.09,23.06,23.08,26400.0,12.6548,12.6603,12.6439,12.6548,26400.0
2006-03-08 14:25:00,23.08,23.09,23.02,23.02,27000.0,12.6548,12.6603,12.6219,12.6219,27000.0
2006-03-08 14:30:00,23.02,23.03,23.0,23.0,60200.0,12.6219,12.6274,12.611,12.611,60200.0
2006-03-08 14:35:00,23.0,23.02,22.99,23.0,19400.0,12.611,12.6219,12.6055,12.611,19400.0
2006-03-08 14:40:00,23.0,23.02,23.0,23.02,32800.0,12.611,12.6219,12.611,12.6219,32800.0
2006-03-08 14:45:00,23.02,23.1,23.02,23.1,33600.0,12.6219,12.6658,12.6219,12.6658,33600.0
2006-03-08 14:50:00,23.09,23.1,23.07,23.09,21800.0,12.6603,12.6658,12.6494,12.6603,21800.0
2006-03-08 14:55:00,23.09,23.09,23.07,23.08,7200.0,12.6603,12.6603,12.6494,12.6548,7200.0
2006-03-08 15:00:00,23.09,23.16,23.09,23.16,23800.0,12.6603,12.6987,12.6603,12.6987,23800.0
2006-03-08 15:05:00,23.16,23.18,23.15,23.15,20400.0,12.6987,12.7097,12.6932,12.6932,20400.0
2006-03-08 15:10:00,23.14,23.14,23.11,23.13,25000.0,12.6877,12.6877,12.6713,12.6823,25000.0
2006-03-08 15:15:00,23.12,23.13,23.09,23.09,11400.0,12.6768,12.6823,12.6603,12.6603,11400.0
2006-03-08 15:20:00,23.1,23.11,23.09,23.09,15400.0,12.6658,12.6713,12.6603,12.6603,15400.0
2006-03-08 15:25:00,23.1,23.1,23.08,23.09,9000.0,12.6658,12.6658,12.6548,12.6603,9000.0
2006-03-08 15:30:00,23.08,23.09,23.07,23.08,41600.0,12.6548,12.6603,12.6494,12.6548,41600.0
2006-03-08 15:35:00,23.07,23.07,23.05,23.06,32400.0,12.6494,12.6494,12.6384,12.6439,32400.0
2006-03-08 15:40:00,23.06,23.08,23.06,23.07,39400.0,12.6439,12.6548,12.6439,12.6494,39400.0
2006-03-08 15:45:00,23.08,23.1,23.08,23.09,73000.0,12.6548,12.6658,12.6548,12.6603,73000.0
2006-03-08 15:50:00,23.09,23.09,23.06,23.07,36400.0,12.6603,12.6603,12.6439,12.6494,36400.0
2006-03-08 15:55:00,23.07,23.07,23.04,23.05,52600.0,12.6494,12.6494,12.6329,12.6384,52600.0
2006-03-09 09:30:00,23.06,23.06,23.05,23.05,20200.0,12.6439,12.6439,12.6384,12.6384,20200.0
2006-03-09 09:35:00,23.05,23.15,23.04,23.07,25000.0,12.6384,12.6932,12.6329,12.6494,25000.0
2006-03-09 09:40:00,23.08,23.08,23.02,23.05,21600.0,12.6548,12.6548,12.6219,12.6384,21600.0
2006-03-09 09:45:00,23.05,23.11,23.05,23.05,124400.0,12.6384,12.6713,12.6384,12.6384,124400.0
2006-03-09 09:50:00,23.05,23.11,23.05,23.07,28800.0,12.6384,12.6713,12.6384,12.6494,28800.0
2006-03-09 09:55:00,23.07,23.1,23.07,23.09,15800.0,12.6494,12.6658,12.6494,12.6603,15800.0
2006-03-09 10:00:00,23.09,23.15,23.09,23.15,19200.0,12.6603,12.6932,12.6603,12.6932,19200.0
2006-03-09 10:05:00,23.15,23.17,23.13,23.13,60800.0,12.6932,12.7042,12.6823,12.6823,60800.0
2006-03-09 10:10:00,23.13,23.15,23.13,23.15,43200.0,12.6823,12.6932,12.6823,12.6932,43200.0
2006-03-09 10:15:00,23.15,23.15,23.12,23.12,25200.0,12.6932,12.6932,12.6768,12.6768,25200.0
2006-03-09 10:20:00,23.13,23.13,23.08,23.11,60600.0,12.6823,12.6823,12.6548,12.6713,60600.0
2006-03-09 10:25:00,23.11,23.11,23.04,23.07,36800.0,12.6713,12.6713,12.6329,12.6494,36800.0
2006-03-09 10:30:00,23.07,23.08,23.07,23.07,20000.0,12.6494,12.6548,12.6494,12.6494,20000.0
2006-03-09 10:35:00,23.07,23.09,23.06,23.08,19400.0,12.6494,12.6603,12.6439,12.6548,19400.0
2006-03-09 10:40:00,23.08,23.09,23.06,23.08,23000.0,12.6548,12.6603,12.6439,12.6548,23000.0
2006-03-09 10:45:00,23.09,23.11,23.09,23.1,16000.0,12.6603,12.6713,12.6603,12.6658,16000.0
2006-03-09 10:50:00,23.1,23.11,23.1,23.1,18600.0,12.6658,12.6713,12.6658,12.6658,18600.0
2006-03-09 10:55:00,23.1,23.1,23.09,23.1,9600.0,12.6658,12.6658,12.6603,12.6658,9600.0
2006-03-09 11:00:00,23.09,23.11,23.09,23.11,17600.0,12.6603,12.6713,12.6603,12.6713,17600.0
2006-03-09 11:05:00,23.11,23.11,23.1,23.11,35800.0,12.6713,12.6713,12.6658,12.6713,35800.0
2006-03-09 11:10:00,23.11,23.13,23.11,23.11,10400.0,12.6713,12.6823,12.6713,12.6713,10400.0
2006-03-09 11:15:00,23.12,23.13,23.11,23.13,14800.0,12.6768,12.6823,12.6713,12.6823,14800.0
2006-03-09 11:20:00,23.12,23.13,23.11,23.11,9600.0,12.6768,12.6823,12.6713,12.6713,9600.0
2006-03-09 11:25:00,23.11,23.12,23.11,23.11,15600.0,12.6713,12.6768,12.6713,12.6713,15600.0
2006-03-09 11:30:00,23.11,23.11,23.11,23.11,14200.0,12.6713,12.6713,12.6713,12.6713,14200.0
2006-03-09 11:35:00,23.11,23.13,23.11,23.12,10400.0,12.6713,12.6823,12.6713,12.6768,10400.0
2006-03-09 11:40:00,23.11,23.13,23.11,23.13,19200.0,12.6713,12.6823,12.6713,12.6823,19200.0
2006-03-09 11:45:00,23.11,23.12,23.11,23.12,15000.0,12.6713,12.6768,12.6713,12.6768,15000.0
2006-03-09 11:50:00,23.12,23.13,23.11,23.11,16200.0,12.6768,12.6823,12.6713,12.6713,16200.0
2006-03-09 11:55:00,23.11,23.11,23.1,23.11,10800.0,12.6713,12.6713,12.6658,12.6713,10800.0
2006-03-09 12:00:00,23.11,23.11,23.1,23.11,9200.0,12.6713,12.6713,12.6658,12.6713,9200.0
2006-03-09 12:05:00,23.11,23.11,23.1,23.11,19800.0,12.6713,12.6713,12.6658,12.6713,19800.0
2006-03-09 12:10:00,23.11,23.11,23.1,23.11,19000.0,12.6713,12.6713,12.6658,12.6713,19000.0
2006-03-09 12:15:00,23.11,23.11,23.11,23.11,14000.0,12.6713,12.6713,12.6713,12.6713,14000.0
2006-03-09 12:20:00,23.12,23.13,23.11,23.13,182200.0,12.6768,12.6823,12.6713,12.6823,182200.0
2006-03-09 12:25:00,23.13,23.13,23.1,23.11,6400.0,12.6823,12.6823,12.6658,12.6713,6400.0
2006-03-09 12:30:00,23.11,23.11,23.07,23.08,23600.0,12.6713,12.6713,12.6494,12.6548,23600.0
2006-03-09 12:35:00,23.09,23.09,23.06,23.06,14400.0,12.6603,12.6603,12.6439,12.6439,14400.0
2006-03-09 12:40:00,23.05,23.06,23.04,23.06,8800.0,12.6384,12.6439,12.6329,12.6439,8800.0
2006-03-09 12:45:00,23.06,23.06,23.0,23.02,9000.0,12.6439,12.6439,12.611,12.6219,9000.0
2006-03-09 12:50:00,23.02,23.02,23.0,23.02,8800.0,12.6219,12.6219,12.611,12.6219,8800.0
2006-03-09 12:55:00,23.02,23.02,22.99,22.99,14400.0,12.6219,12.6219,12.6055,12.6055,14400.0
2006-03-09 13:00:00,22.99,22.99,22.96,22.98,31800.0,12.6055,12.6055,12.589,12.6,31800.0
2006-03-09 13:05:00,22.99,23.04,22.99,23.04,31800.0,12.6055,12.6329,12.6055,12.6329,31800.0
2006-03-09 13:10:00,23.03,23.03,22.93,22.93,45400.0,12.6274,12.6274,12.5726,12.5726,45400.0
2006-03-09 13:15:00,22.93,22.93,22.91,22.91,37600.0,12.5726,12.5726,12.5616,12.5616,37600.0
2006-03-09 13:20:00,22.91,22.91,22.88,22.89,52400.0,12.5616,12.5616,12.5452,12.5507,52400.0
2006-03-09 13:25:00,22.89,22.89,22.88,22.89,17600.0,12.5507,12.5507,12.5452,12.5507,17600.0
2006-03-09 13:30:00,22.89,22.92,22.89,22.92,11000.0,12.5507,12.5671,12.5507,12.5671,11000.0
2006-03-09 13:35:00,22.92,22.92,22.91,22.92,6000.0,12.5671,12.5671,12.5616,12.5671,6000.0
2006-03-09 13:40:00,22.92,22.92,22.91,22.92,7800.0,12.5671,12.5671,12.5616,12.5671,7800.0
2006-03-09 13:45:00,22.92,22.93,22.91,22.91,7400.0,12.5671,12.5726,12.5616,12.5616,7400.0
2006-03-09 13:50:00,22.92,22.92,22.9,22.9,8400.0,12.5671,12.5671,12.5561,12.5561,8400.0
2006-03-09 13:55:00,22.91,22.94,22.9,22.93,7800.0,12.5616,12.5781,12.5561,12.5726,7800.0
2006-03-09 14:00:00,22.93,22.97,22.93,22.96,16600.0,12.5726,12.5945,12.5726,12.589,16600.0
2006-03-09 14:05:00,22.97,22.97,22.96,22.97,6600.0,12.5945,12.5945,12.589,12.5945,6600.0
2006-03-09 14:10:00,23.0,23.0,22.99,22.99,7400.0,12.611,12.611,12.6055,12.6055,7400.0
2006-03-09 14:15:00,23.0,23.0,22.99,22.99,9400.0,12.611,12.611,12.6055,12.6055,9400.0
2006-03-09 14:20:00,22.99,23.0,22.98,22.99,6000.0,12.6055,12.611,12.6,12.6055,6000.0
2006-03-09 14:25:00,23.0,23.0,22.97,22.98,6400.0,12.611,12.611,12.5945,12.6,6400.0
2006-03-09 14:30:00,22.98,23.0,22.98,22.99,7800.0,12.6,12.611,12.6,12.6055,7800.0
2006-03-09 14:35:00,22.99,22.99,22.97,22.97,9200.0,12.6055,12.6055,12.5945,12.5945,9200.0
2006-03-09 14:40:00,22.97,22.97,22.95,22.96,12800.0,12.5945,12.5945,12.5836,12.589,12800.0
2006-03-09 14:45:00,22.96,22.97,22.94,22.95,17000.0,12.589,12.5945,12.5781,12.5836,17000.0
2006-03-09 14:50:00,22.95,22.97,22.93,22.96,11400.0,12.5836,12.5945,12.5726,12.589,11400.0
2006-03-09 14:55:00,22.96,22.96,22.93,22.95,8200.0,12.589,12.589,12.5726,12.5836,8200.0
2006-03-09 15:00:00,22.95,22.95,22.93,22.93,17400.0,12.5836,12.5836,12.5726,12.5726,17400.0
2006-03-09 15:05:00,22.93,22.95,22.91,22.93,12200.0,12.5726,12.5836,12.5616,12.5726,12200.0
2006-03-09 15:10:00,22.93,22.93,22.9,22.93,15800.0,12.5726,12.5726,12.5561,12.5726,15800.0
2006-03-09 15:15:00,22.91,22.93,22.9,22.9,13000.0,12.5616,12.5726,12.5561,12.5561,13000.0
2006-03-09 15:20:00,22.9,22.93,22.9,22.93,13600.0,12.5561,12.5726,12.5561,12.5726,13600.0
2006-03-09 15:25:00,22.93,22.94,22.9,22.92,18800.0,12.5726,12.5781,12.5561,12.5671,18800.0
2006-03-09 15:30:00,22.9,22.92,22.89,22.9,24800.0,12.5561,12.5671,12.5507,12.5561,24800.0
2006-03-09 15:35:00,22.9,22.93,22.89,22.9,28000.0,12.5561,12.5726,12.5507,12.5561,28000.0
2006-03-09 15:40:00,22.9,22.91,22.84,22.86,35000.0,12.5561,12.5616,12.5232,12.5342,35000.0
2006-03-09 15:45:00,22.85,22.9,22.85,22.9,22800.0,12.5287,12.5561,12.5287,12.5561,22800.0
2006-03-09 15:50:00,22.9,22.93,22.89,22.93,19200.0,12.5561,12.5726,12.5507,12.5726,19200.0
2006-03-09 15:55:00,22.93,22.94,22.9,22.9,30200.0,12.5726,12.5781,12.5561,12.5561,30200.0
2006-03-10 09:30:00,22.9,23.0,22.9,23.0,15600.0,12.5561,12.611,12.5561,12.611,15600.0
2006-03-10 09:35:00,23.01,23.02,22.89,22.92,22200.0,12.6165,12.6219,12.5507,12.5671,22200.0
2006-03-10 09:40:00,22.92,22.92,22.85,22.88,18600.0,12.5671,12.5671,12.5287,12.5452,18600.0
2006-03-10 09:45:00,22.88,22.96,22.88,22.93,34400.0,12.5452,12.589,12.5452,12.5726,34400.0
2006-03-10 09:50:00,22.93,22.97,22.92,22.92,18000.0,12.5726,12.5945,12.5671,12.5671,18000.0
2006-03-10 09:55:00,22.92,22.99,22.92,22.97,14800.0,12.5671,12.6055,12.5671,12.5945,14800.0
2006-03-10 10:00:00,22.96,22.96,22.92,22.94,7800.0,12.589,12.589,12.5671,12.5781,7800.0
2006-03-10 10:05:00,22.91,22.98,22.9,22.96,21200.0,12.5616,12.6,12.5561,12.589,21200.0
2006-03-10 10:10:00,22.97,23.02,22.94,23.01,20000.0,12.5945,12.6219,12.5781,12.6165,20000.0
2006-03-10 10:15:00,23.01,23.16,23.0,23.09,42600.0,12.6165,12.6987,12.611,12.6603,42600.0
2006-03-10 10:20:00,23.09,23.11,23.04,23.11,42400.0,12.6603,12.6713,12.6329,12.6713,42400.0
2006-03-10 10:25:00,23.12,23.12,23.03,23.07,34800.0,12.6768,12.6768,12.6274,12.6494,34800.0
2006-03-10 10:30:00,23.07,23.1,23.06,23.1,23600.0,12.6494,12.6658,12.6439,12.6658,23600.0
2006-03-10 10:35:00,23.1,23.11,23.08,23.11,30600.0,12.6658,12.6713,12.6548,12.6713,30600.0
2006-03-10 10:40:00,23.11,23.16,23.1,23.14,24600.0,12.6713,12.6987,12.6658,12.6877,24600.0
2006-03-10 10:45:00,23.14,23.16,23.14,23.14,15600.0,12.6877,12.6987,12.6877,12.6877,15600.0
2006-03-10 10:50:00,23.14,23.21,23.14,23.2,20800.0,12.6877,12.7261,12.6877,12.7206,20800.0
2006-03-10 10:55:00,23.2,23.24,23.2,23.23,25600.0,12.7206,12.7426,12.7206,12.7371,25600.0
2006-03-10 11:00:00,23.23,23.23,23.17,23.17,36400.0,12.7371,12.7371,12.7042,12.7042,36400.0
2006-03-10 11:05:00,23.18,23.2,23.15,23.16,32600.0,12.7097,12.7206,12.6932,12.6987,32600.0
2006-03-10 11:10:00,23.16,23.2,23.16,23.18,35600.0,12.6987,12.7206,12.6987,12.7097,35600.0
2006-03-10 11:15:00,23.18,23.18,23.18,23.18,19000.0,12.7097,12.7097,12.7097,12.7097,19000.0
2006-03-10 11:20:00,23.18,23.18,23.17,23.17,27200.0,12.7097,12.7097,12.7042,12.7042,27200.0
2006-03-10 11:25:00,23.17,23.22,23.17,23.22,81400.0,12.7042,12.7316,12.7042,12.7316,81400.0
2006-03-10 11:30:00,23.23,23.24,23.2,23.23,26200.0,12.7371,12.7426,12.7206,12.7371,26200.0
2006-03-10 11:35:00,23.23,23.24,23.22,23.22,24800.0,12.7371,12.7426,12.7316,12.7316,24800.0
2006-03-10 11:40:00,23.22,23.24,23.21,23.24,39000.0,12.7316,12.7426,12.7261,12.7426,39000.0
2006-03-10 11:45:00,23.24,23.27,23.24,23.25,26400.0,12.7426,12.759,12.7426,12.7481,26400.0
2006-03-10 11:50:00,23.26,23.27,23.25,23.27,14600.0,12.7535,12.759,12.7481,12.759,14600.0
2006-03-10 11:55:00,23.27,23.3,23.26,23.28,23200.0,12.759,12.7755,12.7535,12.7645,23200.0
2006-03-10 12:00:00,23.28,23.32,23.27,23.27,27800.0,12.7645,12.7864,12.759,12.759,27800.0
2006-03-10 12:05:00,23.28,23.3,23.27,23.29,17000.0,12.7645,12.7755,12.759,12.77,17000.0
2006-03-10 12:10:00,23.29,23.3,23.27,23.27,16400.0,12.77,12.7755,12.759,12.759,16400.0
2006-03-10 12:15:00,23.27,23.28,23.25,23.25,18400.0,12.759,12.7645,12.7481,12.7481,18400.0
2006-03-10 12:20:00,23.24,23.25,23.23,23.24,10600.0,12.7426,12.7481,12.7371,12.7426,10600.0
2006-03-10 12:25:00,23.23,23.25,23.23,23.23,20800.0,12.7371,12.7481,12.7371,12.7371,20800.0
2006-03-10 12:30:00,23.23,23.25,23.22,23.22,10600.0,12.7371,12.7481,12.7316,12.7316,10600.0
2006-03-10 12:35:00,23.22,23.25,23.22,23.24,14400.0,12.7316,12.7481,12.7316,12.7426,14400.0
2006-03-10 12:40:00,23.23,23.24,23.23,23.23,18200.0,12.7371,12.7426,12.7371,12.7371,18200.0
2006-03-10 12:45:00,23.24,23.25,23.23,23.24,19200.0,12.7426,12.7481,12.7371,12.7426,19200.0
2006-03-10 12:50:00,23.24,23.28,23.23,23.28,19000.0,12.7426,12.7645,12.7371,12.7645,19000.0
2006-03-10 12:55:00,23.27,23.27,23.24,23.25,41600.0,12.759,12.759,12.7426,12.7481,41600.0
2006-03-10 13:00:00,23.25,23.25,23.24,23.25,11200.0,12.7481,12.7481,12.7426,12.7481,11200.0
2006-03-10 13:05:00,23.24,23.24,23.23,23.24,9000.0,12.7426,12.7426,12.7371,12.7426,9000.0
2006-03-10 13:10:00,23.24,23.26,23.23,23.24,17400.0,12.7426,12.7535,12.7371,12.7426,17400.0
2006-03-10 13:15:00,23.24,23.24,23.24,23.24,6400.0,12.7426,12.7426,12.7426,12.7426,6400.0
2006-03-10 13:20:00,23.24,23.24,23.21,23.21,11600.0,12.7426,12.7426,12.7261,12.7261,11600.0
2006-03-10 13:25:00,23.21,23.22,23.21,23.22,9400.0,12.7261,12.7316,12.7261,12.7316,9400.0
2006-03-10 13:30:00,23.22,23.25,23.19,23.19,24000.0,12.7316,12.7481,12.7152,12.7152,24000.0
2006-03-10 13:35:00,23.19,23.2,23.18,23.2,30600.0,12.7152,12.7206,12.7097,12.7206,30600.0
2006-03-10 13:40:00,23.2,23.2,23.17,23.18,36000.0,12.7206,12.7206,12.7042,12.7097,36000.0
2006-03-10 13:45:00,23.18,23.21,23.16,23.21,22400.0,12.7097,12.7261,12.6987,12.7261,22400.0
2006-03-10 13:50:00,23.19,23.19,23.15,23.16,27400.0,12.7152,12.7152,12.6932,12.6987,27400.0
2006-03-10 13:55:00,23.16,23.17,23.14,23.15,16200.0,12.6987,12.7042,12.6877,12.6932,16200.0
2006-03-10 14:00:00,23.15,23.17,23.13,23.15,13200.0,12.6932,12.7042,12.6823,12.6932,13200.0
2006-03-10 14:05:00,23.15,23.17,23.15,23.16,24600.0,12.6932,12.7042,12.6932,12.6987,24600.0
2006-03-10 14:10:00,23.15,23.16,23.15,23.16,12000.0,12.6932,12.6987,12.6932,12.6987,12000.0
2006-03-10 14:15:00,23.16,23.18,23.16,23.17,25600.0,12.6987,12.7097,12.6987,12.7042,25600.0
2006-03-10 14:20:00,23.16,23.18,23.16,23.18,19800.0,12.6987,12.7097,12.6987,12.7097,19800.0
2006-03-10 14:25:00,23.2,23.23,23.16,23.16,34000.0,12.7206,12.7371,12.6987,12.6987,34000.0
2006-03-10 14:30:00,23.17,23.19,23.17,23.19,18800.0,12.7042,12.7152,12.7042,12.7152,18800.0
2006-03-10 14:35:00,23.19,23.19,23.17,23.17,17800.0,12.7152,12.7152,12.7042,12.7042,17800.0
2006-03-10 14:40:00,23.17,23.18,23.15,23.18,39200.0,12.7042,12.7097,12.6932,12.7097,39200.0
2006-03-10 14:45:00,23.2,23.22,23.18,23.18,140000.0,12.7206,12.7316,12.7097,12.7097,140000.0
2006-03-10 14:50:00,23.18,23.18,23.14,23.15,20400.0,12.7097,12.7097,12.6877,12.6932,20400.0
2006-03-10 14:55:00,23.15,23.18,23.14,23.16,26400.0,12.6932,12.7097,12.6877,12.6987,26400.0
2006-03-10 15:00:00,23.16,23.2,23.15,23.17,30800.0,12.6987,12.7206,12.6932,12.7042,30800.0
2006-03-10 15:05:00,23.17,23.18,23.13,23.17,22400.0,12.7042,12.7097,12.6823,12.7042,22400.0
2006-03-10 15:10:00,23.17,23.18,23.14,23.14,21200.0,12.7042,12.7097,12.6877,12.6877,21200.0
2006-03-10 15:15:00,23.15,23.19,23.13,23.18,14000.0,12.6932,12.7152,12.6823,12.7097,14000.0
2006-03-10 15:20:00,23.18,23.24,23.17,23.22,30400.0,12.7097,12.7426,12.7042,12.7316,30400.0
2006-03-10 15:25:00,23.22,23.22,23.19,23.22,15600.0,12.7316,12.7316,12.7152,12.7316,15600.0
2006-03-10 15:30:00,23.23,23.28,23.21,23.23,38800.0,12.7371,12.7645,12.7261,12.7371,38800.0
2006-03-10 15:35:00,23.24,23.24,23.22,23.23,27200.0,12.7426,12.7426,12.7316,12.7371,27200.0
2006-03-10 15:40:00,23.23,23.27,23.23,23.24,49400.0,12.7371,12.759,12.7371,12.7426,49400.0
2006-03-10 15:45:00,23.24,23.25,23.23,23.25,27400.0,12.7426,12.7481,12.7371,12.7481,27400.0
2006-03-10 15:50:00,23.25,23.26,23.21,23.26,41200.0,12.7481,12.7535,12.7261,12.7535,41200.0
2006-03-10 15:55:00,23.26,23.27,23.25,23.25,33800.0,12.7535,12.759,12.7481,12.7481,33800.0
2006-03-13 09:30:00,23.33,23.36,23.31,23.35,15600.0,12.7919,12.8084,12.781,12.8029,15600.0
2006-03-13 09:35:00,23.32,23.33,23.23,23.25,5200.0,12.7864,12.7919,12.7371,12.7481,5200.0
2006-03-13 09:40:00,23.24,23.27,23.22,23.26,13000.0,12.7426,12.759,12.7316,12.7535,13000.0
2006-03-13 09:45:00,23.25,23.28,23.24,23.25,8600.0,12.7481,12.7645,12.7426,12.7481,8600.0
2006-03-13 09:50:00,23.25,23.25,23.21,23.21,11800.0,12.7481,12.7481,12.7261,12.7261,11800.0
2006-03-13 09:55:00,23.21,23.22,23.21,23.21,4000.0,12.7261,12.7316,12.7261,12.7261,4000.0
2006-03-13 10:00:00,23.21,23.26,23.21,23.25,14400.0,12.7261,12.7535,12.7261,12.7481,14400.0
2006-03-13 10:05:00,23.25,23.32,23.25,23.31,20600.0,12.7481,12.7864,12.7481,12.781,20600.0
2006-03-13 10:10:00,23.31,23.33,23.3,23.31,13600.0,12.781,12.7919,12.7755,12.781,13600.0
2006-03-13 10:15:00,23.31,23.32,23.31,23.31,4400.0,12.781,12.7864,12.781,12.781,4400.0
2006-03-13 10:20:00,23.31,23.33,23.3,23.31,7800.0,12.781,12.7919,12.7755,12.781,7800.0
2006-03-13 10:25:00,23.32,23.32,23.31,23.31,6200.0,12.7864,12.7864,12.781,12.781,6200.0
2006-03-13 10:30:00,23.31,23.34,23.3,23.32,12800.0,12.781,12.7974,12.7755,12.7864,12800.0
2006-03-13 10:35:00,23.33,23.35,23.31,23.31,10400.0,12.7919,12.8029,12.781,12.781,10400.0
2006-03-13 10:40:00,23.31,23.39,23.31,23.37,8200.0,12.781,12.8248,12.781,12.8139,8200.0
2006-03-13 10:45:00,23.39,23.4,23.36,23.37,10000.0,12.8248,12.8303,12.8084,12.8139,10000.0
2006-03-13 10:50:00,23.38,23.38,23.36,23.36,20200.0,12.8193,12.8193,12.8084,12.8084,20200.0
2006-03-13 10:55:00,23.36,23.37,23.36,23.36,9000.0,12.8084,12.8139,12.8084,12.8084,9000.0
2006-03-13 11:00:00,23.36,23.39,23.35,23.35,9000.0,12.8084,12.8248,12.8029,12.8029,9000.0
2006-03-13 11:05:00,23.35,23.35,23.31,23.31,15600.0,12.8029,12.8029,12.781,12.781,15600.0
2006-03-13 11:10:00,23.31,23.31,23.3,23.31,5800.0,12.781,12.781,12.7755,12.781,5800.0
2006-03-13 11:15:00,23.31,23.31,23.3,23.31,4000.0,12.781,12.781,12.7755,12.781,4000.0
2006-03-13 11:20:00,23.31,23.32,23.3,23.31,6200.0,12.781,12.7864,12.7755,12.781,6200.0
2006-03-13 11:25:00,23.31,23.31,23.26,23.3,17800.0,12.781,12.781,12.7535,12.7755,17800.0
2006-03-13 11:30:00,23.3,23.34,23.3,23.33,3200.0,12.7755,12.7974,12.7755,12.7919,3200.0
2006-03-13 11:35:00,23.33,23.33,23.32,23.33,6000.0,12.7919,12.7919,12.7864,12.7919,6000.0
2006-03-13 11:40:00,23.34,23.34,23.32,23.32,5800.0,12.7974,12.7974,12.7864,12.7864,5800.0
2006-03-13 11:45:00,23.31,23.31,23.29,23.3,5200.0,12.781,12.781,12.77,12.7755,5200.0
2006-03-13 11:50:00,23.3,23.3,23.28,23.29,5200.0,12.7755,12.7755,12.7645,12.77,5200.0
2006-03-13 11:55:00,23.28,23.29,23.26,23.28,7400.0,12.7645,12.77,12.7535,12.7645,7400.0
2006-03-13 12:00:00,23.28,23.28,23.26,23.28,6600.0,12.7645,12.7645,12.7535,12.7645,6600.0
2006-03-13 12:05:00,23.28,23.28,23.25,23.25,7000.0,12.7645,12.7645,12.7481,12.7481,7000.0
2006-03-13 12:10:00,23.25,23.25,23.24,23.24,1200.0,12.7481,12.7481,12.7426,12.7426,1200.0
2006-03-13 12:15:00,23.25,23.27,23.24,23.27,3200.0,12.7481,12.759,12.7426,12.759,3200.0
2006-03-13 12:20:00,23.27,23.27,23.26,23.26,1600.0,12.759,12.759,12.7535,12.7535,1600.0
2006-03-13 12:25:00,23.27,23.29,23.27,23.29,2600.0,12.759,12.77,12.759,12.77,2600.0
2006-03-13 12:30:00,23.28,23.29,23.25,23.26,3800.0,12.7645,12.77,12.7481,12.7535,3800.0
2006-03-13 12:35:00,23.26,23.29,23.26,23.29,3800.0,12.7535,12.77,12.7535,12.77,3800.0
2006-03-13 12:40:00,23.28,23.29,23.27,23.29,3600.0,12.7645,12.77,12.759,12.77,3600.0
2006-03-13 12:45:00,23.29,23.29,23.28,23.28,600.0,12.77,12.77,12.7645,12.7645,600.0
2006-03-13 12:50:00,23.29,23.29,23.25,23.28,5000.0,12.77,12.77,12.7481,12.7645,5000.0
2006-03-13 12:55:00,23.29,23.31,23.29,23.3,7600.0,12.77,12.781,12.77,12.7755,7600.0
2006-03-13 13:00:00,23.3,23.31,23.28,23.28,3600.0,12.7755,12.781,12.7645,12.7645,3600.0
2006-03-13 13:05:00,23.27,23.29,23.25,23.28,11400.0,12.759,12.77,12.7481,12.7645,11400.0
2006-03-13 13:10:00,23.29,23.3,23.27,23.27,3400.0,12.77,12.7755,12.759,12.759,3400.0
2006-03-13 13:15:00,23.26,23.3,23.26,23.3,9200.0,12.7535,12.7755,12.7535,12.7755,9200.0
2006-03-13 13:20:00,23.29,23.29,23.25,23.25,9600.0,12.77,12.77,12.7481,12.7481,9600.0
2006-03-13 13:25:00,23.25,23.27,23.22,23.27,9200.0,12.7481,12.759,12.7316,12.759,9200.0
2006-03-13 13:30:00,23.26,23.27,23.25,23.25,4000.0,12.7535,12.759,12.7481,12.7481,4000.0
2006-03-13 13:35:00,23.25,23.28,23.25,23.25,15000.0,12.7481,12.7645,12.7481,12.7481,15000.0
2006-03-13 13:40:00,23.25,23.26,23.24,23.25,8200.0,12.7481,12.7535,12.7426,12.7481,8200.0
2006-03-13 13:45:00,23.25,23.27,23.24,23.27,13400.0,12.7481,12.759,12.7426,12.759,13400.0
2006-03-13 13:50:00,23.26,23.29,23.26,23.29,4000.0,12.7535,12.77,12.7535,12.77,4000.0
2006-03-13 13:55:00,23.29,23.29,23.24,23.25,10400.0,12.77,12.77,12.7426,12.7481,10400.0
2006-03-13 14:00:00,23.25,23.29,23.24,23.29,8400.0,12.7481,12.77,12.7426,12.77,8400.0
2006-03-13 14:05:00,23.29,23.29,23.28,23.28,14000.0,12.77,12.77,12.7645,12.7645,14000.0
2006-03-13 14:10:00,23.3,23.32,23.3,23.31,5400.0,12.7755,12.7864,12.7755,12.781,5400.0
2006-03-13 14:15:00,23.32,23.32,23.31,23.32,11200.0,12.7864,12.7864,12.781,12.7864,11200.0
2006-03-13 14:20:00,23.32,23.33,23.31,23.33,7000.0,12.7864,12.7919,12.781,12.7919,7000.0
2006-03-13 14:25:00,23.34,23.34,23.33,23.34,7400.0,12.7974,12.7974,12.7919,12.7974,7400.0
2006-03-13 14:30:00,23.34,23.36,23.33,23.34,6800.0,12.7974,12.8084,12.7919,12.7974,6800.0
2006-03-13 14:35:00,23.35,23.36,23.33,23.34,5800.0,12.8029,12.8084,12.7919,12.7974,5800.0
2006-03-13 14:40:00,23.33,23.35,23.31,23.32,16400.0,12.7919,12.8029,12.781,12.7864,16400.0
2006-03-13 14:45:00,23.32,23.32,23.32,23.32,9600.0,12.7864,12.7864,12.7864,12.7864,9600.0
2006-03-13 14:50:00,23.3,23.32,23.29,23.32,6200.0,12.7755,12.7864,12.77,12.7864,6200.0
2006-03-13 14:55:00,23.32,23.32,23.28,23.28,6000.0,12.7864,12.7864,12.7645,12.7645,6000.0
2006-03-13 15:00:00,23.28,23.3,23.28,23.29,7200.0,12.7645,12.7755,12.7645,12.77,7200.0
2006-03-13 15:05:00,23.29,23.34,23.27,23.34,18000.0,12.77,12.7974,12.759,12.7974,18000.0
2006-03-13 15:10:00,23.33,23.35,23.32,23.32,11600.0,12.7919,12.8029,12.7864,12.7864,11600.0
2006-03-13 15:15:00,23.31,23.34,23.31,23.34,7400.0,12.781,12.7974,12.781,12.7974,7400.0
2006-03-13 15:20:00,23.34,23.34,23.29,23.31,28800.0,12.7974,12.7974,12.77,12.781,28800.0
2006-03-13 15:25:00,23.32,23.32,23.27,23.28,11600.0,12.7864,12.7864,12.759,12.7645,11600.0
2006-03-13 15:30:00,23.28,23.31,23.28,23.29,8000.0,12.7645,12.781,12.7645,12.77,8000.0
2006-03-13 15:35:00,23.3,23.33,23.3,23.3,13000.0,12.7755,12.7919,12.7755,12.7755,13000.0
2006-03-13 15:40:00,23.3,23.31,23.29,23.31,11400.0,12.7755,12.781,12.77,12.781,11400.0
2006-03-13 15:45:00,23.31,23.32,23.28,23.3,14600.0,12.781,12.7864,12.7645,12.7755,14600.0
2006-03-13 15:50:00,23.3,23.32,23.3,23.32,17800.0,12.7755,12.7864,12.7755,12.7864,17800.0
2006-03-13 15:55:00,23.32,23.34,23.3,23.34,92200.0,12.7864,12.7974,12.7755,12.7974,92200.0
2006-03-14 09:30:00,23.32,23.4,23.28,23.28,13400.0,12.7864,12.8303,12.7645,12.7645,13400.0
2006-03-14 09:35:00,23.28,23.28,23.25,23.25,14200.0,12.7645,12.7645,12.7481,12.7481,14200.0
2006-03-14 09:40:00,23.26,23.37,23.18,23.37,20200.0,12.7535,12.8139,12.7097,12.8139,20200.0
2006-03-14 09:45:00,23.35,23.36,23.24,23.28,22200.0,12.8029,12.8084,12.7426,12.7645,22200.0
2006-03-14 09:50:00,23.3,23.33,23.21,23.23,26600.0,12.7755,12.7919,12.7261,12.7371,26600.0
2006-03-14 09:55:00,23.21,23.26,23.21,23.25,19800.0,12.7261,12.7535,12.7261,12.7481,19800.0
2006-03-14 10:00:00,23.29,23.32,23.29,23.31,16400.0,12.77,12.7864,12.77,12.781,16400.0
2006-03-14 10:05:00,23.31,23.33,23.29,23.31,19800.0,12.781,12.7919,12.77,12.781,19800.0
2006-03-14 10:10:00,23.32,23.33,23.24,23.27,23200.0,12.7864,12.7919,12.7426,12.759,23200.0
2006-03-14 10:15:00,23.24,23.27,23.23,23.24,13800.0,12.7426,12.759,12.7371,12.7426,13800.0
2006-03-14 10:20:00,23.24,23.24,23.22,23.24,18600.0,12.7426,12.7426,12.7316,12.7426,18600.0
2006-03-14 10:25:00,23.25,23.27,23.24,23.24,8000.0,12.7481,12.759,12.7426,12.7426,8000.0
2006-03-14 10:30:00,23.23,23.24,23.22,23.23,12800.0,12.7371,12.7426,12.7316,12.7371,12800.0
2006-03-14 10:35:00,23.24,23.24,23.18,23.18,13400.0,12.7426,12.7426,12.7097,12.7097,13400.0
2006-03-14 10:40:00,23.18,23.21,23.18,23.21,7800.0,12.7097,12.7261,12.7097,12.7261,7800.0
2006-03-14 10:45:00,23.2,23.21,23.18,23.18,12000.0,12.7206,12.7261,12.7097,12.7097,12000.0
2006-03-14 10:50:00,23.18,23.18,23.15,23.16,12200.0,12.7097,12.7097,12.6932,12.6987,12200.0
2006-03-14 10:55:00,23.16,23.18,23.16,23.17,4000.0,12.6987,12.7097,12.6987,12.7042,4000.0
2006-03-14 11:00:00,23.18,23.18,23.17,23.18,2600.0,12.7097,12.7097,12.7042,12.7097,2600.0
2006-03-14 11:05:00,23.18,23.18,23.16,23.17,5600.0,12.7097,12.7097,12.6987,12.7042,5600.0
2006-03-14 11:10:00,23.17,23.18,23.16,23.17,4400.0,12.7042,12.7097,12.6987,12.7042,4400.0
2006-03-14 11:15:00,23.18,23.21,23.18,23.21,14800.0,12.7097,12.7261,12.7097,12.7261,14800.0
2006-03-14 11:20:00,23.21,23.24,23.21,23.24,7200.0,12.7261,12.7426,12.7261,12.7426,7200.0
2006-03-14 11:25:00,23.23,23.25,23.23,23.23,16800.0,12.7371,12.7481,12.7371,12.7371,16800.0
2006-03-14 11:30:00,23.24,23.28,23.24,23.26,6800.0,12.7426,12.7645,12.7426,12.7535,6800.0
2006-03-14 11:35:00,23.26,23.28,23.25,23.28,4800.0,12.7535,12.7645,12.7481,12.7645,4800.0
2006-03-14 11:40:00,23.27,23.29,23.27,23.28,11600.0,12.759,12.77,12.759,12.7645,11600.0
2006-03-14 11:45:00,23.28,23.28,23.25,23.25,15600.0,12.7645,12.7645,12.7481,12.7481,15600.0
2006-03-14 11:50:00,23.25,23.25,23.24,23.25,6800.0,12.7481,12.7481,12.7426,12.7481,6800.0
2006-03-14 11:55:00,23.25,23.29,23.25,23.25,10000.0,12.7481,12.77,12.7481,12.7481,10000.0
2006-03-14 12:00:00,23.26,23.26,23.24,23.25,9800.0,12.7535,12.7535,12.7426,12.7481,9800.0
2006-03-14 12:05:00,23.24,23.25,23.24,23.24,1000.0,12.7426,12.7481,12.7426,12.7426,1000.0
2006-03-14 12:10:00,23.24,23.25,23.23,23.25,7400.0,12.7426,12.7481,12.7371,12.7481,7400.0
2006-03-14 12:15:00,23.24,23.25,23.24,23.25,3600.0,12.7426,12.7481,12.7426,12.7481,3600.0
2006-03-14 12:20:00,23.25,23.25,23.24,23.24,2400.0,12.7481,12.7481,12.7426,12.7426,2400.0
2006-03-14 12:25:00,23.24,23.24,23.23,23.24,2000.0,12.7426,12.7426,12.7371,12.7426,2000.0
2006-03-14 12:30:00,23.23,23.25,23.23,23.24,9400.0,12.7371,12.7481,12.7371,12.7426,9400.0
2006-03-14 12:35:00,23.25,23.25,23.24,23.25,8400.0,12.7481,12.7481,12.7426,12.7481,8400.0
2006-03-14 12:40:00,23.25,23.25,23.23,23.24,8800.0,12.7481,12.7481,12.7371,12.7426,8800.0
2006-03-14 12:45:00,23.24,23.26,23.24,23.25,7600.0,12.7426,12.7535,12.7426,12.7481,7600.0
2006-03-14 12:50:00,23.27,23.27,23.25,23.25,5200.0,12.759,12.759,12.7481,12.7481,5200.0
2006-03-14 12:55:00,23.27,23.3,23.27,23.29,12000.0,12.759,12.7755,12.759,12.77,12000.0
2006-03-14 13:00:00,23.29,23.31,23.29,23.31,9400.0,12.77,12.781,12.77,12.781,9400.0
2006-03-14 13:05:00,23.31,23.31,23.29,23.29,5000.0,12.781,12.781,12.77,12.77,5000.0
2006-03-14 13:10:00,23.28,23.34,23.28,23.33,14600.0,12.7645,12.7974,12.7645,12.7919,14600.0
2006-03-14 13:15:00,23.34,23.36,23.31,23.36,18400.0,12.7974,12.8084,12.781,12.8084,18400.0
2006-03-14 13:20:00,23.37,23.39,23.34,23.34,16600.0,12.8139,12.8248,12.7974,12.7974,16600.0
2006-03-14 13:25:00,23.34,23.38,23.34,23.36,8000.0,12.7974,12.8193,12.7974,12.8084,8000.0
2006-03-14 13:30:00,23.36,23.37,23.33,23.35,12200.0,12.8084,12.8139,12.7919,12.8029,12200.0
2006-03-14 13:35:00,23.35,23.38,23.35,23.37,7200.0,12.8029,12.8193,12.8029,12.8139,7200.0
2006-03-14 13:40:00,23.37,23.39,23.36,23.38,10400.0,12.8139,12.8248,12.8084,12.8193,10400.0
2006-03-14 13:45:00,23.4,23.4,23.38,23.38,6800.0,12.8303,12.8303,12.8193,12.8193,6800.0
2006-03-14 13:50:00,23.39,23.39,23.38,23.39,3600.0,12.8248,12.8248,12.8193,12.8248,3600.0
2006-03-14 13:55:00,23.39,23.4,23.39,23.4,5800.0,12.8248,12.8303,12.8248,12.8303,5800.0
2006-03-14 14:00:00,23.4,23.4,23.39,23.39,8600.0,12.8303,12.8303,12.8248,12.8248,8600.0
2006-03-14 14:05:00,23.39,23.4,23.38,23.4,19400.0,12.8248,12.8303,12.8193,12.8303,19400.0
2006-03-14 14:10:00,23.4,23.42,23.39,23.41,10000.0,12.8303,12.8413,12.8248,12.8358,10000.0
2006-03-14 14:15:00,23.41,23.41,23.4,23.41,7600.0,12.8358,12.8358,12.8303,12.8358,7600.0
2006-03-14 14:20:00,23.41,23.45,23.41,23.45,8800.0,12.8358,12.8577,12.8358,12.8577,8800.0
2006-03-14 14:25:00,23.45,23.5,23.45,23.5,24200.0,12.8577,12.8851,12.8577,12.8851,24200.0
2006-03-14 14:30:00,23.5,23.5,23.49,23.5,7800.0,12.8851,12.8851,12.8796,12.8851,7800.0
2006-03-14 14:35:00,23.5,23.5,23.47,23.47,49000.0,12.8851,12.8851,12.8687,12.8687,49000.0
2006-03-14 14:40:00,23.47,23.49,23.47,23.48,10400.0,12.8687,12.8796,12.8687,12.8742,10400.0
2006-03-14 14:45:00,23.48,23.48,23.47,23.47,7600.0,12.8742,12.8742,12.8687,12.8687,7600.0
2006-03-14 14:50:00,23.47,23.48,23.47,23.47,6800.0,12.8687,12.8742,12.8687,12.8687,6800.0
2006-03-14 14:55:00,23.48,23.48,23.45,23.46,9200.0,12.8742,12.8742,12.8577,12.8632,9200.0
2006-03-14 15:00:00,23.46,23.46,23.42,23.43,25000.0,12.8632,12.8632,12.8413,12.8467,25000.0
2006-03-14 15:05:00,23.43,23.43,23.4,23.41,34200.0,12.8467,12.8467,12.8303,12.8358,34200.0
2006-03-14 15:10:00,23.41,23.44,23.41,23.43,9200.0,12.8358,12.8522,12.8358,12.8467,9200.0
2006-03-14 15:15:00,23.45,23.47,23.45,23.46,15800.0,12.8577,12.8687,12.8577,12.8632,15800.0
2006-03-14 15:20:00,23.46,23.47,23.43,23.46,9000.0,12.8632,12.8687,12.8467,12.8632,9000.0
2006-03-14 15:25:00,23.47,23.48,23.46,23.48,10600.0,12.8687,12.8742,12.8632,12.8742,10600.0
2006-03-14 15:30:00,23.48,23.52,23.48,23.52,14600.0,12.8742,12.8961,12.8742,12.8961,14600.0
2006-03-14 15:35:00,23.52,23.52,23.5,23.5,22600.0,12.8961,12.8961,12.8851,12.8851,22600.0
2006-03-14 15:40:00,23.5,23.5,23.49,23.5,18200.0,12.8851,12.8851,12.8796,12.8851,18200.0
2006-03-14 15:45:00,23.5,23.53,23.48,23.53,20200.0,12.8851,12.9016,12.8742,12.9016,20200.0
2006-03-14 15:50:00,23.53,23.53,23.48,23.49,25800.0,12.9016,12.9016,12.8742,12.8796,25800.0
2006-03-14 15:55:00,23.49,23.5,23.47,23.48,58800.0,12.8796,12.8851,12.8687,12.8742,58800.0
2006-03-15 09:30:00,23.4,23.43,23.4,23.41,18000.0,12.8303,12.8467,12.8303,12.8358,18000.0
2006-03-15 09:35:00,23.4,23.43,23.39,23.42,18600.0,12.8303,12.8467,12.8248,12.8413,18600.0
2006-03-15 09:40:00,23.42,23.42,23.35,23.36,11000.0,12.8413,12.8413,12.8029,12.8084,11000.0
2006-03-15 09:45:00,23.36,23.36,23.33,23.36,52200.0,12.8084,12.8084,12.7919,12.8084,52200.0
2006-03-15 09:50:00,23.34,23.36,23.33,23.36,10000.0,12.7974,12.8084,12.7919,12.8084,10000.0
2006-03-15 09:55:00,23.33,23.36,23.33,23.34,7000.0,12.7919,12.8084,12.7919,12.7974,7000.0
2006-03-15 10:00:00,23.37,23.37,23.33,23.35,5000.0,12.8139,12.8139,12.7919,12.8029,5000.0
2006-03-15 10:05:00,23.33,23.34,23.33,23.33,8600.0,12.7919,12.7974,12.7919,12.7919,8600.0
2006-03-15 10:10:00,23.33,23.38,23.33,23.38,8600.0,12.7919,12.8193,12.7919,12.8193,8600.0
2006-03-15 10:15:00,23.38,23.41,23.38,23.41,2600.0,12.8193,12.8358,12.8193,12.8358,2600.0
2006-03-15 10:20:00,23.4,23.4,23.35,23.36,10400.0,12.8303,12.8303,12.8029,12.8084,10400.0
2006-03-15 10:25:00,23.37,23.39,23.37,23.38,6600.0,12.8139,12.8248,12.8139,12.8193,6600.0
2006-03-15 10:30:00,23.38,23.38,23.36,23.37,8000.0,12.8193,12.8193,12.8084,12.8139,8000.0
2006-03-15 10:35:00,23.37,23.39,23.37,23.38,9200.0,12.8139,12.8248,12.8139,12.8193,9200.0
2006-03-15 10:40:00,23.38,23.4,23.38,23.4,6600.0,12.8193,12.8303,12.8193,12.8303,6600.0
2006-03-15 10:45:00,23.4,23.4,23.33,23.36,8800.0,12.8303,12.8303,12.7919,12.8084,8800.0
2006-03-15 10:50:00,23.36,23.36,23.32,23.34,11200.0,12.8084,12.8084,12.7864,12.7974,11200.0
2006-03-15 10:55:00,23.33,23.34,23.31,23.31,8400.0,12.7919,12.7974,12.781,12.781,8400.0
2006-03-15 11:00:00,23.32,23.33,23.29,23.29,5000.0,12.7864,12.7919,12.77,12.77,5000.0
2006-03-15 11:05:00,23.29,23.29,23.28,23.29,5600.0,12.77,12.77,12.7645,12.77,5600.0
2006-03-15 11:10:00,23.29,23.3,23.28,23.28,5600.0,12.77,12.7755,12.7645,12.7645,5600.0
2006-03-15 11:15:00,23.28,23.3,23.28,23.3,5800.0,12.7645,12.7755,12.7645,12.7755,5800.0
2006-03-15 11:20:00,23.3,23.3,23.28,23.29,4600.0,12.7755,12.7755,12.7645,12.77,4600.0
2006-03-15 11:25:00,23.29,23.29,23.28,23.28,5200.0,12.77,12.77,12.7645,12.7645,5200.0
2006-03-15 11:30:00,23.29,23.3,23.28,23.3,43800.0,12.77,12.7755,12.7645,12.7755,43800.0
2006-03-15 11:35:00,23.3,23.3,23.28,23.28,6200.0,12.7755,12.7755,12.7645,12.7645,6200.0
2006-03-15 11:40:00,23.29,23.29,23.26,23.27,8000.0,12.77,12.77,12.7535,12.759,8000.0
2006-03-15 11:45:00,23.27,23.28,23.27,23.27,4000.0,12.759,12.7645,12.759,12.759,4000.0
2006-03-15 11:50:00,23.27,23.28,23.27,23.27,6000.0,12.759,12.7645,12.759,12.759,6000.0
2006-03-15 11:55:00,23.27,23.29,23.27,23.28,3400.0,12.759,12.77,12.759,12.7645,3400.0
2006-03-15 12:00:00,23.28,23.28,23.26,23.27,9600.0,12.7645,12.7645,12.7535,12.759,9600.0
2006-03-15 12:05:00,23.27,23.3,23.27,23.3,1200.0,12.759,12.7755,12.759,12.7755,1200.0
2006-03-15 12:10:00,23.3,23.3,23.28,23.3,3600.0,12.7755,12.7755,12.7645,12.7755,3600.0
2006-03-15 12:15:00,23.3,23.3,23.29,23.29,3200.0,12.7755,12.7755,12.77,12.77,3200.0
2006-03-15 12:20:00,23.3,23.3,23.3,23.3,3000.0,12.7755,12.7755,12.7755,12.7755,3000.0
2006-03-15 12:25:00,23.3,23.3,23.28,23.28,7400.0,12.7755,12.7755,12.7645,12.7645,7400.0
2006-03-15 12:30:00,23.29,23.3,23.29,23.3,2600.0,12.77,12.7755,12.77,12.7755,2600.0
2006-03-15 12:35:00,23.3,23.3,23.28,23.28,3200.0,12.7755,12.7755,12.7645,12.7645,3200.0
2006-03-15 12:40:00,23.3,23.3,23.27,23.28,15800.0,12.7755,12.7755,12.759,12.7645,15800.0
2006-03-15 12:45:00,23.28,23.28,23.28,23.28,3800.0,12.7645,12.7645,12.7645,12.7645,3800.0
2006-03-15 12:50:00,23.27,23.28,23.27,23.27,7000.0,12.759,12.7645,12.759,12.759,7000.0
2006-03-15 12:55:00,23.27,23.29,23.27,23.27,5200.0,12.759,12.77,12.759,12.759,5200.0
2006-03-15 13:00:00,23.27,23.27,23.27,23.27,2600.0,12.759,12.759,12.759,12.759,2600.0
2006-03-15 13:05:00,23.27,23.28,23.27,23.28,3000.0,12.759,12.7645,12.759,12.7645,3000.0
2006-03-15 13:10:00,23.27,23.28,23.27,23.27,2600.0,12.759,12.7645,12.759,12.759,2600.0
2006-03-15 13:15:00,23.28,23.29,23.28,23.28,4200.0,12.7645,12.77,12.7645,12.7645,4200.0
2006-03-15 13:20:00,23.28,23.29,23.27,23.29,6200.0,12.7645,12.77,12.759,12.77,6200.0
2006-03-15 13:25:00,23.28,23.29,23.28,23.28,3600.0,12.7645,12.77,12.7645,12.7645,3600.0
2006-03-15 13:30:00,23.28,23.29,23.27,23.29,4000.0,12.7645,12.77,12.759,12.77,4000.0
2006-03-15 13:35:00,23.27,23.3,23.27,23.3,8200.0,12.759,12.7755,12.759,12.7755,8200.0
2006-03-15 13:40:00,23.3,23.3,23.28,23.29,8600.0,12.7755,12.7755,12.7645,12.77,8600.0
2006-03-15 13:45:00,23.29,23.31,23.29,23.3,20400.0,12.77,12.781,12.77,12.7755,20400.0
2006-03-15 13:50:00,23.3,23.33,23.3,23.32,25000.0,12.7755,12.7919,12.7755,12.7864,25000.0
2006-03-15 13:55:00,23.31,23.33,23.31,23.33,16400.0,12.781,12.7919,12.781,12.7919,16400.0
2006-03-15 14:00:00,23.32,23.34,23.29,23.3,12800.0,12.7864,12.7974,12.77,12.7755,12800.0
2006-03-15 14:05:00,23.29,23.35,23.29,23.35,10000.0,12.77,12.8029,12.77,12.8029,10000.0
2006-03-15 14:10:00,23.35,23.36,23.33,23.34,9400.0,12.8029,12.8084,12.7919,12.7974,9400.0
2006-03-15 14:15:00,23.34,23.45,23.34,23.45,43800.0,12.7974,12.8577,12.7974,12.8577,43800.0
2006-03-15 14:20:00,23.45,23.45,23.42,23.44,9400.0,12.8577,12.8577,12.8413,12.8522,9400.0
2006-03-15 14:25:00,23.44,23.44,23.42,23.44,10800.0,12.8522,12.8522,12.8413,12.8522,10800.0
2006-03-15 14:30:00,23.44,23.47,23.43,23.45,11600.0,12.8522,12.8687,12.8467,12.8577,11600.0
2006-03-15 14:35:00,23.45,23.45,23.44,23.45,6000.0,12.8577,12.8577,12.8522,12.8577,6000.0
2006-03-15 14:40:00,23.45,23.45,23.43,23.45,8200.0,12.8577,12.8577,12.8467,12.8577,8200.0
2006-03-15 14:45:00,23.46,23.47,23.46,23.47,7400.0,12.8632,12.8687,12.8632,12.8687,7400.0
2006-03-15 14:50:00,23.46,23.47,23.45,23.47,5200.0,12.8632,12.8687,12.8577,12.8687,5200.0
2006-03-15 14:55:00,23.47,23.48,23.46,23.47,19200.0,12.8687,12.8742,12.8632,12.8687,19200.0
2006-03-15 15:00:00,23.47,23.49,23.47,23.47,7600.0,12.8687,12.8796,12.8687,12.8687,7600.0
2006-03-15 15:05:00,23.47,23.49,23.47,23.48,9800.0,12.8687,12.8796,12.8687,12.8742,9800.0
2006-03-15 15:10:00,23.49,23.5,23.49,23.5,13400.0,12.8796,12.8851,12.8796,12.8851,13400.0
2006-03-15 15:15:00,23.5,23.5,23.46,23.48,13600.0,12.8851,12.8851,12.8632,12.8742,13600.0
2006-03-15 15:20:00,23.48,23.48,23.47,23.48,23400.0,12.8742,12.8742,12.8687,12.8742,23400.0
2006-03-15 15:25:00,23.48,23.49,23.47,23.48,26400.0,12.8742,12.8796,12.8687,12.8742,26400.0
2006-03-15 15:30:00,23.48,23.48,23.47,23.47,5600.0,12.8742,12.8742,12.8687,12.8687,5600.0
2006-03-15 15:35:00,23.47,23.49,23.46,23.48,13400.0,12.8687,12.8796,12.8632,12.8742,13400.0
2006-03-15 15:40:00,23.48,23.48,23.46,23.47,8800.0,12.8742,12.8742,12.8632,12.8687,8800.0
2006-03-15 15:45:00,23.48,23.48,23.46,23.46,7000.0,12.8742,12.8742,12.8632,12.8632,7000.0
2006-03-15 15:50:00,23.46,23.46,23.43,23.43,32400.0,12.8632,12.8632,12.8467,12.8467,32400.0
2006-03-15 15:55:00,23.44,23.44,23.42,23.42,36600.0,12.8522,12.8522,12.8413,12.8413,36600.0
2006-03-16 09:30:00,23.49,23.49,23.43,23.43,31200.0,12.8796,12.8796,12.8467,12.8467,31200.0
2006-03-16 09:35:00,23.43,23.5,23.43,23.46,35000.0,12.8467,12.8851,12.8467,12.8632,35000.0
2006-03-16 09:40:00,23.46,23.5,23.43,23.49,33000.0,12.8632,12.8851,12.8467,12.8796,33000.0
2006-03-16 09:45:00,23.49,23.52,23.49,23.51,55200.0,12.8796,12.8961,12.8796,12.8906,55200.0
2006-03-16 09:50:00,23.51,23.53,23.5,23.52,18200.0,12.8906,12.9016,12.8851,12.8961,18200.0
2006-03-16 09:55:00,23.51,23.53,23.5,23.5,22000.0,12.8906,12.9016,12.8851,12.8851,22000.0
2006-03-16 10:00:00,23.5,23.52,23.5,23.52,23000.0,12.8851,12.8961,12.8851,12.8961,23000.0
2006-03-16 10:05:00,23.52,23.53,23.5,23.52,23400.0,12.8961,12.9016,12.8851,12.8961,23400.0
2006-03-16 10:10:00,23.53,23.53,23.52,23.52,23200.0,12.9016,12.9016,12.8961,12.8961,23200.0
2006-03-16 10:15:00,23.52,23.59,23.52,23.55,21200.0,12.8961,12.9345,12.8961,12.9125,21200.0
2006-03-16 10:20:00,23.54,23.56,23.52,23.52,43400.0,12.9071,12.918,12.8961,12.8961,43400.0
2006-03-16 10:25:00,23.52,23.53,23.5,23.5,36600.0,12.8961,12.9016,12.8851,12.8851,36600.0
2006-03-16 10:30:00,23.5,23.52,23.49,23.49,36000.0,12.8851,12.8961,12.8796,12.8796,36000.0
2006-03-16 10:35:00,23.5,23.51,23.49,23.51,17200.0,12.8851,12.8906,12.8796,12.8906,17200.0
2006-03-16 10:40:00,23.52,23.52,23.5,23.51,22400.0,12.8961,12.8961,12.8851,12.8906,22400.0
2006-03-16 10:45:00,23.51,23.54,23.49,23.52,23200.0,12.8906,12.9071,12.8796,12.8961,23200.0
2006-03-16 10:50:00,23.53,23.53,23.5,23.51,13200.0,12.9016,12.9016,12.8851,12.8906,13200.0
2006-03-16 10:55:00,23.51,23.52,23.49,23.51,15000.0,12.8906,12.8961,12.8796,12.8906,15000.0
2006-03-16 11:00:00,23.52,23.53,23.51,23.51,13400.0,12.8961,12.9016,12.8906,12.8906,13400.0
2006-03-16 11:05:00,23.5,23.52,23.49,23.5,23600.0,12.8851,12.8961,12.8796,12.8851,23600.0
2006-03-16 11:10:00,23.5,23.52,23.5,23.52,8800.0,12.8851,12.8961,12.8851,12.8961,8800.0
2006-03-16 11:15:00,23.52,23.54,23.52,23.54,15400.0,12.8961,12.9071,12.8961,12.9071,15400.0
2006-03-16 11:20:00,23.54,23.56,23.54,23.56,10200.0,12.9071,12.918,12.9071,12.918,10200.0
2006-03-16 11:25:00,23.56,23.57,23.55,23.56,12400.0,12.918,12.9235,12.9125,12.918,12400.0
2006-03-16 11:30:00,23.56,23.57,23.55,23.56,12000.0,12.918,12.9235,12.9125,12.918,12000.0
2006-03-16 11:35:00,23.57,23.58,23.56,23.56,19200.0,12.9235,12.929,12.918,12.918,19200.0
2006-03-16 11:40:00,23.56,23.58,23.56,23.58,14400.0,12.918,12.929,12.918,12.929,14400.0
2006-03-16 11:45:00,23.58,23.58,23.57,23.57,2400.0,12.929,12.929,12.9235,12.9235,2400.0
2006-03-16 11:50:00,23.57,23.58,23.56,23.57,12800.0,12.9235,12.929,12.918,12.9235,12800.0
2006-03-16 11:55:00,23.57,23.57,23.56,23.57,5600.0,12.9235,12.9235,12.918,12.9235,5600.0
2006-03-16 12:00:00,23.57,23.58,23.57,23.58,7800.0,12.9235,12.929,12.9235,12.929,7800.0
2006-03-16 12:05:00,23.58,23.58,23.56,23.57,13000.0,12.929,12.929,12.918,12.9235,13000.0
2006-03-16 12:10:00,23.58,23.58,23.57,23.57,4000.0,12.929,12.929,12.9235,12.9235,4000.0
2006-03-16 12:15:00,23.58,23.59,23.58,23.58,7400.0,12.929,12.9345,12.929,12.929,7400.0
2006-03-16 12:20:00,23.59,23.59,23.58,23.58,9400.0,12.9345,12.9345,12.929,12.929,9400.0
2006-03-16 12:25:00,23.58,23.59,23.58,23.59,15400.0,12.929,12.9345,12.929,12.9345,15400.0
2006-03-16 12:30:00,23.6,23.61,23.59,23.61,9000.0,12.94,12.9454,12.9345,12.9454,9000.0
2006-03-16 12:35:00,23.6,23.62,23.6,23.61,11000.0,12.94,12.9509,12.94,12.9454,11000.0
2006-03-16 12:40:00,23.61,23.61,23.61,23.61,7400.0,12.9454,12.9454,12.9454,12.9454,7400.0
2006-03-16 12:45:00,23.61,23.62,23.61,23.61,4600.0,12.9454,12.9509,12.9454,12.9454,4600.0
2006-03-16 12:50:00,23.61,23.61,23.61,23.61,5800.0,12.9454,12.9454,12.9454,12.9454,5800.0
2006-03-16 12:55:00,23.61,23.61,23.6,23.6,9600.0,12.9454,12.9454,12.94,12.94,9600.0
2006-03-16 13:00:00,23.61,23.61,23.58,23.59,9800.0,12.9454,12.9454,12.929,12.9345,9800.0
2006-03-16 13:05:00,23.59,23.59,23.58,23.59,7200.0,12.9345,12.9345,12.929,12.9345,7200.0
2006-03-16 13:10:00,23.59,23.59,23.55,23.56,13000.0,12.9345,12.9345,12.9125,12.918,13000.0
2006-03-16 13:15:00,23.56,23.57,23.56,23.57,800.0,12.918,12.9235,12.918,12.9235,800.0
2006-03-16 13:20:00,23.57,23.58,23.56,23.58,8600.0,12.9235,12.929,12.918,12.929,8600.0
2006-03-16 13:25:00,23.58,23.58,23.56,23.58,14000.0,12.929,12.929,12.918,12.929,14000.0
2006-03-16 13:30:00,23.58,23.58,23.57,23.58,3600.0,12.929,12.929,12.9235,12.929,3600.0
2006-03-16 13:35:00,23.58,23.58,23.57,23.57,7400.0,12.929,12.929,12.9235,12.9235,7400.0
2006-03-16 13:40:00,23.57,23.57,23.56,23.57,5400.0,12.9235,12.9235,12.918,12.9235,5400.0
2006-03-16 13:45:00,23.56,23.58,23.56,23.57,7200.0,12.918,12.929,12.918,12.9235,7200.0
2006-03-16 13:50:00,23.57,23.57,23.53,23.54,11200.0,12.9235,12.9235,12.9016,12.9071,11200.0
2006-03-16 13:55:00,23.53,23.55,23.5,23.5,14400.0,12.9016,12.9125,12.8851,12.8851,14400.0
2006-03-16 14:00:00,23.5,23.54,23.5,23.53,9800.0,12.8851,12.9071,12.8851,12.9016,9800.0
2006-03-16 14:05:00,23.52,23.55,23.52,23.54,15000.0,12.8961,12.9125,12.8961,12.9071,15000.0
2006-03-16 14:10:00,23.54,23.55,23.54,23.55,6000.0,12.9071,12.9125,12.9071,12.9125,6000.0
2006-03-16 14:15:00,23.54,23.55,23.54,23.55,5800.0,12.9071,12.9125,12.9071,12.9125,5800.0
2006-03-16 14:20:00,23.55,23.57,23.55,23.56,12400.0,12.9125,12.9235,12.9125,12.918,12400.0
2006-03-16 14:25:00,23.56,23.58,23.56,23.58,8000.0,12.918,12.929,12.918,12.929,8000.0
2006-03-16 14:30:00,23.58,23.58,23.56,23.56,7400.0,12.929,12.929,12.918,12.918,7400.0
2006-03-16 14:35:00,23.56,23.57,23.56,23.57,9800.0,12.918,12.9235,12.918,12.9235,9800.0
2006-03-16 14:40:00,23.57,23.57,23.54,23.55,17400.0,12.9235,12.9235,12.9071,12.9125,17400.0
2006-03-16 14:45:00,23.55,23.57,23.53,23.57,16400.0,12.9125,12.9235,12.9016,12.9235,16400.0
2006-03-16 14:50:00,23.56,23.57,23.56,23.57,16000.0,12.918,12.9235,12.918,12.9235,16000.0
2006-03-16 14:55:00,23.56,23.57,23.54,23.57,21200.0,12.918,12.9235,12.9071,12.9235,21200.0
2006-03-16 15:00:00,23.57,23.57,23.55,23.57,14000.0,12.9235,12.9235,12.9125,12.9235,14000.0
2006-03-16 15:05:00,23.57,23.59,23.57,23.58,5400.0,12.9235,12.9345,12.9235,12.929,5400.0
2006-03-16 15:10:00,23.58,23.6,23.58,23.58,16800.0,12.929,12.94,12.929,12.929,16800.0
2006-03-16 15:15:00,23.59,23.61,23.55,23.58,9600.0,12.9345,12.9454,12.9125,12.929,9600.0
2006-03-16 15:20:00,23.58,23.6,23.57,23.59,13000.0,12.929,12.94,12.9235,12.9345,13000.0
2006-03-16 15:25:00,23.59,23.61,23.59,23.61,14600.0,12.9345,12.9454,12.9345,12.9454,14600.0
2006-03-16 15:30:00,23.6,23.63,23.6,23.61,109600.0,12.94,12.9564,12.94,12.9454,109600.0
2006-03-16 15:35:00,23.61,23.62,23.6,23.61,23400.0,12.9454,12.9509,12.94,12.9454,23400.0
2006-03-16 15:40:00,23.61,23.61,23.59,23.6,27000.0,12.9454,12.9454,12.9345,12.94,27000.0
2006-03-16 15:45:00,23.6,23.62,23.6,23.62,28800.0,12.94,12.9509,12.94,12.9509,28800.0
2006-03-16 15:50:00,23.62,23.63,23.61,23.63,37800.0,12.9509,12.9564,12.9454,12.9564,37800.0
2006-03-16 15:55:00,23.63,23.63,23.62,23.63,50000.0,12.9564,12.9564,12.9509,12.9564,50000.0
2006-03-17 09:30:00,23.75,23.75,23.6,23.62,512400.0,13.0222,13.0222,12.94,12.9509,512400.0
2006-03-17 09:35:00,23.62,23.63,23.55,23.55,24000.0,12.9509,12.9564,12.9125,12.9125,24000.0
2006-03-17 09:40:00,23.54,23.63,23.52,23.62,25600.0,12.9071,12.9564,12.8961,12.9509,25600.0
2006-03-17 09:45:00,23.63,23.63,23.59,23.59,34800.0,12.9564,12.9564,12.9345,12.9345,34800.0
2006-03-17 09:50:00,23.6,23.61,23.58,23.58,16600.0,12.94,12.9454,12.929,12.929,16600.0
2006-03-17 09:55:00,23.6,23.61,23.58,23.59,11400.0,12.94,12.9454,12.929,12.9345,11400.0
2006-03-17 10:00:00,23.59,23.61,23.59,23.61,9000.0,12.9345,12.9454,12.9345,12.9454,9000.0
2006-03-17 10:05:00,23.61,23.62,23.56,23.56,7600.0,12.9454,12.9509,12.918,12.918,7600.0
2006-03-17 10:10:00,23.57,23.59,23.56,23.57,10800.0,12.9235,12.9345,12.918,12.9235,10800.0
2006-03-17 10:15:00,23.57,23.63,23.57,23.6,73800.0,12.9235,12.9564,12.9235,12.94,73800.0
2006-03-17 10:20:00,23.6,23.65,23.6,23.61,12800.0,12.94,12.9674,12.94,12.9454,12800.0
2006-03-17 10:25:00,23.61,23.62,23.61,23.61,3000.0,12.9454,12.9509,12.9454,12.9454,3000.0
2006-03-17 10:30:00,23.61,23.63,23.6,23.61,8600.0,12.9454,12.9564,12.94,12.9454,8600.0
2006-03-17 10:35:00,23.61,23.62,23.59,23.59,10800.0,12.9454,12.9509,12.9345,12.9345,10800.0
2006-03-17 10:40:00,23.61,23.62,23.61,23.61,5000.0,12.9454,12.9509,12.9454,12.9454,5000.0
2006-03-17 10:45:00,23.61,23.63,23.58,23.61,7800.0,12.9454,12.9564,12.929,12.9454,7800.0
2006-03-17 10:50:00,23.62,23.63,23.61,23.61,5200.0,12.9509,12.9564,12.9454,12.9454,5200.0
2006-03-17 10:55:00,23.61,23.62,23.61,23.62,5200.0,12.9454,12.9509,12.9454,12.9509,5200.0
2006-03-17 11:00:00,23.62,23.63,23.57,23.57,32000.0,12.9509,12.9564,12.9235,12.9235,32000.0
2006-03-17 11:05:00,23.57,23.58,23.54,23.54,33000.0,12.9235,12.929,12.9071,12.9071,33000.0
2006-03-17 11:10:00,23.54,23.54,23.52,23.53,10200.0,12.9071,12.9071,12.8961,12.9016,10200.0
2006-03-17 11:15:00,23.52,23.52,23.5,23.5,6800.0,12.8961,12.8961,12.8851,12.8851,6800.0
2006-03-17 11:20:00,23.5,23.5,23.48,23.49,47600.0,12.8851,12.8851,12.8742,12.8796,47600.0
2006-03-17 11:25:00,23.49,23.5,23.48,23.48,32000.0,12.8796,12.8851,12.8742,12.8742,32000.0
2006-03-17 11:30:00,23.49,23.49,23.47,23.49,38800.0,12.8796,12.8796,12.8687,12.8796,38800.0
2006-03-17 11:35:00,23.5,23.55,23.5,23.54,36600.0,12.8851,12.9125,12.8851,12.9071,36600.0
2006-03-17 11:40:00,23.53,23.54,23.5,23.53,20600.0,12.9016,12.9071,12.8851,12.9016,20600.0
2006-03-17 11:45:00,23.52,23.54,23.51,23.53,16600.0,12.8961,12.9071,12.8906,12.9016,16600.0
2006-03-17 11:50:00,23.51,23.55,23.51,23.54,15600.0,12.8906,12.9125,12.8906,12.9071,15600.0
2006-03-17 11:55:00,23.54,23.56,23.53,23.56,21800.0,12.9071,12.918,12.9016,12.918,21800.0
2006-03-17 12:00:00,23.56,23.56,23.54,23.56,17400.0,12.918,12.918,12.9071,12.918,17400.0
2006-03-17 12:05:00,23.56,23.58,23.55,23.57,11600.0,12.918,12.929,12.9125,12.9235,11600.0
2006-03-17 12:10:00,23.56,23.57,23.53,23.56,10000.0,12.918,12.9235,12.9016,12.918,10000.0
2006-03-17 12:15:00,23.55,23.58,23.54,23.57,9000.0,12.9125,12.929,12.9071,12.9235,9000.0
2006-03-17 12:20:00,23.57,23.59,23.56,23.56,10600.0,12.9235,12.9345,12.918,12.918,10600.0
2006-03-17 12:25:00,23.56,23.57,23.55,23.57,5600.0,12.918,12.9235,12.9125,12.9235,5600.0
2006-03-17 12:30:00,23.57,23.61,23.57,23.59,17200.0,12.9235,12.9454,12.9235,12.9345,17200.0
2006-03-17 12:35:00,23.6,23.6,23.59,23.6,6000.0,12.94,12.94,12.9345,12.94,6000.0
2006-03-17 12:40:00,23.6,23.61,23.59,23.59,35200.0,12.94,12.9454,12.9345,12.9345,35200.0
2006-03-17 12:45:00,23.6,23.6,23.58,23.58,17000.0,12.94,12.94,12.929,12.929,17000.0
2006-03-17 12:50:00,23.59,23.59,23.57,23.58,8000.0,12.9345,12.9345,12.9235,12.929,8000.0
2006-03-17 12:55:00,23.57,23.58,23.56,23.58,7000.0,12.9235,12.929,12.918,12.929,7000.0
2006-03-17 13:00:00,23.58,23.59,23.58,23.59,11800.0,12.929,12.9345,12.929,12.9345,11800.0
2006-03-17 13:05:00,23.59,23.61,23.58,23.61,15600.0,12.9345,12.9454,12.929,12.9454,15600.0
2006-03-17 13:10:00,23.6,23.6,23.59,23.59,15600.0,12.94,12.94,12.9345,12.9345,15600.0
2006-03-17 13:15:00,23.59,23.59,23.59,23.59,6800.0,12.9345,12.9345,12.9345,12.9345,6800.0
2006-03-17 13:20:00,23.59,23.59,23.58,23.58,13000.0,12.9345,12.9345,12.929,12.929,13000.0
2006-03-17 13:25:00,23.59,23.61,23.58,23.59,33000.0,12.9345,12.9454,12.929,12.9345,33000.0
2006-03-17 13:30:00,23.58,23.58,23.57,23.58,16600.0,12.929,12.929,12.9235,12.929,16600.0
2006-03-17 13:35:00,23.58,23.59,23.57,23.57,21000.0,12.929,12.9345,12.9235,12.9235,21000.0
2006-03-17 13:40:00,23.57,23.57,23.55,23.56,11200.0,12.9235,12.9235,12.9125,12.918,11200.0
2006-03-17 13:45:00,23.54,23.57,23.54,23.56,10800.0,12.9071,12.9235,12.9071,12.918,10800.0
2006-03-17 13:50:00,23.56,23.56,23.55,23.55,9400.0,12.918,12.918,12.9125,12.9125,9400.0
2006-03-17 13:55:00,23.55,23.56,23.55,23.55,7800.0,12.9125,12.918,12.9125,12.9125,7800.0
2006-03-17 14:00:00,23.55,23.58,23.54,23.57,18200.0,12.9125,12.929,12.9071,12.9235,18200.0
2006-03-17 14:05:00,23.57,23.58,23.57,23.57,6600.0,12.9235,12.929,12.9235,12.9235,6600.0
2006-03-17 14:10:00,23.57,23.57,23.55,23.55,56200.0,12.9235,12.9235,12.9125,12.9125,56200.0
2006-03-17 14:15:00,23.55,23.55,23.53,23.53,17800.0,12.9125,12.9125,12.9016,12.9016,17800.0
2006-03-17 14:20:00,23.53,23.53,23.52,23.53,13800.0,12.9016,12.9016,12.8961,12.9016,13800.0
2006-03-17 14:25:00,23.53,23.54,23.52,23.54,157200.0,12.9016,12.9071,12.8961,12.9071,157200.0
2006-03-17 14:30:00,23.54,23.54,23.53,23.53,37400.0,12.9071,12.9071,12.9016,12.9016,37400.0
2006-03-17 14:35:00,23.52,23.53,23.52,23.53,14000.0,12.8961,12.9016,12.8961,12.9016,14000.0
2006-03-17 14:40:00,23.53,23.54,23.53,23.53,10800.0,12.9016,12.9071,12.9016,12.9016,10800.0
2006-03-17 14:45:00,23.53,23.53,23.52,23.52,73600.0,12.9016,12.9016,12.8961,12.8961,73600.0
2006-03-17 14:50:00,23.52,23.54,23.52,23.54,22000.0,12.8961,12.9071,12.8961,12.9071,22000.0
2006-03-17 14:55:00,23.54,23.58,23.54,23.56,37800.0,12.9071,12.929,12.9071,12.918,37800.0
2006-03-17 15:00:00,23.55,23.57,23.55,23.56,13600.0,12.9125,12.9235,12.9125,12.918,13600.0
2006-03-17 15:05:00,23.56,23.56,23.54,23.55,16200.0,12.918,12.918,12.9071,12.9125,16200.0
2006-03-17 15:10:00,23.56,23.56,23.54,23.55,36400.0,12.918,12.918,12.9071,12.9125,36400.0
2006-03-17 15:15:00,23.55,23.59,23.55,23.59,38200.0,12.9125,12.9345,12.9125,12.9345,38200.0
2006-03-17 15:20:00,23.59,23.61,23.58,23.61,37600.0,12.9345,12.9454,12.929,12.9454,37600.0
2006-03-17 15:25:00,23.61,23.63,23.61,23.63,32400.0,12.9454,12.9564,12.9454,12.9564,32400.0
2006-03-17 15:30:00,23.62,23.63,23.62,23.63,21800.0,12.9509,12.9564,12.9509,12.9564,21800.0
2006-03-17 15:35:00,23.63,23.66,23.63,23.65,39600.0,12.9564,12.9729,12.9564,12.9674,39600.0
2006-03-17 15:40:00,23.65,23.66,23.63,23.64,24800.0,12.9674,12.9729,12.9564,12.9619,24800.0
2006-03-17 15:45:00,23.64,23.65,23.61,23.62,28200.0,12.9619,12.9674,12.9454,12.9509,28200.0
2006-03-17 15:50:00,23.62,23.63,23.61,23.61,29200.0,12.9509,12.9564,12.9454,12.9454,29200.0
2006-03-17 15:55:00,23.61,23.64,23.61,23.64,75400.0,12.9454,12.9619,12.9454,12.9619,75400.0
2006-03-20 09:30:00,23.55,23.67,23.55,23.59,52400.0,12.9125,12.9783,12.9125,12.9345,52400.0
2006-03-20 09:35:00,23.59,23.65,23.57,23.58,18200.0,12.9345,12.9674,12.9235,12.929,18200.0
2006-03-20 09:40:00,23.58,23.63,23.52,23.63,10400.0,12.929,12.9564,12.8961,12.9564,10400.0
2006-03-20 09:45:00,23.61,23.61,23.56,23.57,39400.0,12.9454,12.9454,12.918,12.9235,39400.0
2006-03-20 09:50:00,23.58,23.61,23.58,23.6,9600.0,12.929,12.9454,12.929,12.94,9600.0
2006-03-20 09:55:00,23.6,23.6,23.54,23.56,9800.0,12.94,12.94,12.9071,12.918,9800.0
2006-03-20 10:00:00,23.54,23.57,23.54,23.57,10400.0,12.9071,12.9235,12.9071,12.9235,10400.0
2006-03-20 10:05:00,23.55,23.56,23.53,23.53,9200.0,12.9125,12.918,12.9016,12.9016,9200.0
2006-03-20 10:10:00,23.53,23.54,23.52,23.54,8000.0,12.9016,12.9071,12.8961,12.9071,8000.0
2006-03-20 10:15:00,23.53,23.54,23.5,23.51,5800.0,12.9016,12.9071,12.8851,12.8906,5800.0
2006-03-20 10:20:00,23.53,23.53,23.5,23.5,86600.0,12.9016,12.9016,12.8851,12.8851,86600.0
2006-03-20 10:25:00,23.52,23.52,23.5,23.51,16400.0,12.8961,12.8961,12.8851,12.8906,16400.0
2006-03-20 10:30:00,23.51,23.52,23.5,23.51,13600.0,12.8906,12.8961,12.8851,12.8906,13600.0
2006-03-20 10:35:00,23.52,23.53,23.5,23.5,8400.0,12.8961,12.9016,12.8851,12.8851,8400.0
2006-03-20 10:40:00,23.5,23.5,23.5,23.5,3600.0,12.8851,12.8851,12.8851,12.8851,3600.0
2006-03-20 10:45:00,23.5,23.52,23.49,23.5,22000.0,12.8851,12.8961,12.8796,12.8851,22000.0
2006-03-20 10:50:00,23.5,23.51,23.49,23.51,10600.0,12.8851,12.8906,12.8796,12.8906,10600.0
2006-03-20 10:55:00,23.52,23.53,23.51,23.53,2400.0,12.8961,12.9016,12.8906,12.9016,2400.0
2006-03-20 11:00:00,23.53,23.56,23.51,23.52,20200.0,12.9016,12.918,12.8906,12.8961,20200.0
2006-03-20 11:05:00,23.52,23.55,23.52,23.55,19800.0,12.8961,12.9125,12.8961,12.9125,19800.0
2006-03-20 11:10:00,23.54,23.54,23.51,23.52,5200.0,12.9071,12.9071,12.8906,12.8961,5200.0
2006-03-20 11:15:00,23.52,23.54,23.51,23.51,5200.0,12.8961,12.9071,12.8906,12.8906,5200.0
2006-03-20 11:20:00,23.52,23.52,23.5,23.5,14400.0,12.8961,12.8961,12.8851,12.8851,14400.0
2006-03-20 11:25:00,23.5,23.5,23.49,23.49,41000.0,12.8851,12.8851,12.8796,12.8796,41000.0
2006-03-20 11:30:00,23.5,23.5,23.49,23.49,7200.0,12.8851,12.8851,12.8796,12.8796,7200.0
2006-03-20 11:35:00,23.5,23.5,23.5,23.5,17200.0,12.8851,12.8851,12.8851,12.8851,17200.0
2006-03-20 11:40:00,23.5,23.5,23.5,23.5,4800.0,12.8851,12.8851,12.8851,12.8851,4800.0
2006-03-20 11:45:00,23.5,23.5,23.5,23.5,12600.0,12.8851,12.8851,12.8851,12.8851,12600.0
2006-03-20 11:50:00,23.51,23.53,23.5,23.52,12200.0,12.8906,12.9016,12.8851,12.8961,12200.0
2006-03-20 11:55:00,23.51,23.52,23.51,23.52,2600.0,12.8906,12.8961,12.8906,12.8961,2600.0
2006-03-20 12:00:00,23.52,23.52,23.5,23.5,7200.0,12.8961,12.8961,12.8851,12.8851,7200.0
2006-03-20 12:05:00,23.51,23.51,23.5,23.5,6000.0,12.8906,12.8906,12.8851,12.8851,6000.0
2006-03-20 12:10:00,23.5,23.52,23.5,23.51,7600.0,12.8851,12.8961,12.8851,12.8906,7600.0
2006-03-20 12:15:00,23.5,23.51,23.5,23.5,2000.0,12.8851,12.8906,12.8851,12.8851,2000.0
2006-03-20 12:20:00,23.5,23.51,23.5,23.5,12400.0,12.8851,12.8906,12.8851,12.8851,12400.0
2006-03-20 12:25:00,23.5,23.5,23.5,23.5,1800.0,12.8851,12.8851,12.8851,12.8851,1800.0
2006-03-20 12:30:00,23.5,23.5,23.49,23.5,8600.0,12.8851,12.8851,12.8796,12.8851,8600.0
2006-03-20 12:35:00,23.49,23.5,23.49,23.5,2600.0,12.8796,12.8851,12.8796,12.8851,2600.0
2006-03-20 12:40:00,23.5,23.5,23.49,23.49,76000.0,12.8851,12.8851,12.8796,12.8796,76000.0
2006-03-20 12:45:00,23.49,23.5,23.49,23.49,9600.0,12.8796,12.8851,12.8796,12.8796,9600.0
2006-03-20 12:50:00,23.5,23.5,23.47,23.47,11000.0,12.8851,12.8851,12.8687,12.8687,11000.0
2006-03-20 12:55:00,23.48,23.49,23.48,23.48,6400.0,12.8742,12.8796,12.8742,12.8742,6400.0
2006-03-20 13:00:00,23.48,23.48,23.47,23.48,11800.0,12.8742,12.8742,12.8687,12.8742,11800.0
2006-03-20 13:05:00,23.48,23.48,23.47,23.47,9000.0,12.8742,12.8742,12.8687,12.8687,9000.0
2006-03-20 13:10:00,23.47,23.48,23.43,23.46,29200.0,12.8687,12.8742,12.8467,12.8632,29200.0
2006-03-20 13:15:00,23.45,23.46,23.44,23.44,15800.0,12.8577,12.8632,12.8522,12.8522,15800.0
2006-03-20 13:20:00,23.44,23.45,23.43,23.45,13000.0,12.8522,12.8577,12.8467,12.8577,13000.0
2006-03-20 13:25:00,23.45,23.46,23.43,23.45,27600.0,12.8577,12.8632,12.8467,12.8577,27600.0
2006-03-20 13:30:00,23.45,23.45,23.43,23.43,8600.0,12.8577,12.8577,12.8467,12.8467,8600.0
2006-03-20 13:35:00,23.43,23.43,23.37,23.37,21200.0,12.8467,12.8467,12.8139,12.8139,21200.0
2006-03-20 13:40:00,23.38,23.39,23.36,23.38,12400.0,12.8193,12.8248,12.8084,12.8193,12400.0
2006-03-20 13:45:00,23.38,23.39,23.38,23.38,67600.0,12.8193,12.8248,12.8193,12.8193,67600.0
2006-03-20 13:50:00,23.38,23.4,23.32,23.32,17400.0,12.8193,12.8303,12.7864,12.7864,17400.0
2006-03-20 13:55:00,23.32,23.32,23.31,23.32,9400.0,12.7864,12.7864,12.781,12.7864,9400.0
2006-03-20 14:00:00,23.32,23.35,23.31,23.32,17400.0,12.7864,12.8029,12.781,12.7864,17400.0
2006-03-20 14:05:00,23.32,23.36,23.32,23.36,25200.0,12.7864,12.8084,12.7864,12.8084,25200.0
2006-03-20 14:10:00,23.36,23.36,23.35,23.36,32200.0,12.8084,12.8084,12.8029,12.8084,32200.0
2006-03-20 14:15:00,23.36,23.39,23.36,23.38,13400.0,12.8084,12.8248,12.8084,12.8193,13400.0
2006-03-20 14:20:00,23.38,23.38,23.37,23.37,2800.0,12.8193,12.8193,12.8139,12.8139,2800.0
2006-03-20 14:25:00,23.36,23.39,23.36,23.38,10400.0,12.8084,12.8248,12.8084,12.8193,10400.0
2006-03-20 14:30:00,23.38,23.4,23.37,23.39,20800.0,12.8193,12.8303,12.8139,12.8248,20800.0
2006-03-20 14:35:00,23.39,23.39,23.37,23.38,9200.0,12.8248,12.8248,12.8139,12.8193,9200.0
2006-03-20 14:40:00,23.37,23.41,23.37,23.4,15200.0,12.8139,12.8358,12.8139,12.8303,15200.0
2006-03-20 14:45:00,23.41,23.43,23.4,23.43,14200.0,12.8358,12.8467,12.8303,12.8467,14200.0
2006-03-20 14:50:00,23.42,23.43,23.41,23.42,13800.0,12.8413,12.8467,12.8358,12.8413,13800.0
2006-03-20 14:55:00,23.42,23.42,23.38,23.39,10400.0,12.8413,12.8413,12.8193,12.8248,10400.0
2006-03-20 15:00:00,23.39,23.39,23.38,23.39,8200.0,12.8248,12.8248,12.8193,12.8248,8200.0
2006-03-20 15:05:00,23.39,23.42,23.38,23.42,13200.0,12.8248,12.8413,12.8193,12.8413,13200.0
2006-03-20 15:10:00,23.41,23.42,23.39,23.4,12000.0,12.8358,12.8413,12.8248,12.8303,12000.0
2006-03-20 15:15:00,23.39,23.41,23.38,23.41,53800.0,12.8248,12.8358,12.8193,12.8358,53800.0
2006-03-20 15:20:00,23.41,23.41,23.39,23.39,12600.0,12.8358,12.8358,12.8248,12.8248,12600.0
2006-03-20 15:25:00,23.39,23.41,23.38,23.4,13200.0,12.8248,12.8358,12.8193,12.8303,13200.0
2006-03-20 15:30:00,23.4,23.4,23.38,23.39,16800.0,12.8303,12.8303,12.8193,12.8248,16800.0
2006-03-20 15:35:00,23.39,23.41,23.39,23.4,26000.0,12.8248,12.8358,12.8248,12.8303,26000.0
2006-03-20 15:40:00,23.4,23.43,23.39,23.43,22000.0,12.8303,12.8467,12.8248,12.8467,22000.0
2006-03-20 15:45:00,23.43,23.44,23.38,23.39,31000.0,12.8467,12.8522,12.8193,12.8248,31000.0
2006-03-20 15:50:00,23.38,23.4,23.38,23.39,17600.0,12.8193,12.8303,12.8193,12.8248,17600.0
2006-03-20 15:55:00,23.38,23.43,23.38,23.41,49200.0,12.8193,12.8467,12.8193,12.8358,49200.0
2006-03-21 09:30:00,23.35,23.35,23.31,23.32,61200.0,12.8857,12.8857,12.8636,12.8691,61200.0
2006-03-21 09:35:00,23.32,23.32,23.27,23.31,41000.0,12.8691,12.8691,12.8415,12.8636,41000.0
2006-03-21 09:40:00,23.32,23.36,23.29,23.29,33200.0,12.8691,12.8912,12.8526,12.8526,33200.0
2006-03-21 09:45:00,23.29,23.31,23.27,23.3,17200.0,12.8526,12.8636,12.8415,12.8581,17200.0
2006-03-21 09:50:00,23.3,23.3,23.25,23.25,19800.0,12.8581,12.8581,12.8305,12.8305,19800.0
2006-03-21 09:55:00,23.25,23.28,23.25,23.27,24600.0,12.8305,12.8471,12.8305,12.8415,24600.0
2006-03-21 10:00:00,23.26,23.27,23.22,23.24,22200.0,12.836,12.8415,12.814,12.825,22200.0
2006-03-21 10:05:00,23.23,23.25,23.23,23.25,15000.0,12.8195,12.8305,12.8195,12.8305,15000.0
2006-03-21 10:10:00,23.24,23.25,23.24,23.25,15600.0,12.825,12.8305,12.825,12.8305,15600.0
2006-03-21 10:15:00,23.26,23.27,23.15,23.2,40200.0,12.836,12.8415,12.7753,12.8029,40200.0
2006-03-21 10:20:00,23.2,23.22,23.17,23.19,41000.0,12.8029,12.814,12.7864,12.7974,41000.0
2006-03-21 10:25:00,23.2,23.2,23.17,23.19,8600.0,12.8029,12.8029,12.7864,12.7974,8600.0
2006-03-21 10:30:00,23.18,23.21,23.18,23.2,22600.0,12.7919,12.8084,12.7919,12.8029,22600.0
2006-03-21 10:35:00,23.2,23.22,23.2,23.22,17600.0,12.8029,12.814,12.8029,12.814,17600.0
2006-03-21 10:40:00,23.22,23.23,23.21,23.22,35400.0,12.814,12.8195,12.8084,12.814,35400.0
2006-03-21 10:45:00,23.23,23.23,23.22,23.23,18000.0,12.8195,12.8195,12.814,12.8195,18000.0
2006-03-21 10:50:00,23.23,23.23,23.22,23.23,14400.0,12.8195,12.8195,12.814,12.8195,14400.0
2006-03-21 10:55:00,23.23,23.23,23.22,23.23,12000.0,12.8195,12.8195,12.814,12.8195,12000.0
2006-03-21 11:00:00,23.23,23.23,23.22,23.22,6800.0,12.8195,12.8195,12.814,12.814,6800.0
2006-03-21 11:05:00,23.22,23.25,23.22,23.22,71600.0,12.814,12.8305,12.814,12.814,71600.0
2006-03-21 11:10:00,23.22,23.22,23.21,23.22,49400.0,12.814,12.814,12.8084,12.814,49400.0
2006-03-21 11:15:00,23.21,23.21,23.18,23.19,7600.0,12.8084,12.8084,12.7919,12.7974,7600.0
2006-03-21 11:20:00,23.19,23.22,23.19,23.22,21400.0,12.7974,12.814,12.7974,12.814,21400.0
2006-03-21 11:25:00,23.22,23.23,23.2,23.2,12600.0,12.814,12.8195,12.8029,12.8029,12600.0
2006-03-21 11:30:00,23.21,23.22,23.2,23.22,14000.0,12.8084,12.814,12.8029,12.814,14000.0
2006-03-21 11:35:00,23.22,23.25,23.21,23.25,17200.0,12.814,12.8305,12.8084,12.8305,17200.0
2006-03-21 11:40:00,23.25,23.29,23.25,23.26,14400.0,12.8305,12.8526,12.8305,12.836,14400.0
2006-03-21 11:45:00,23.27,23.29,23.27,23.27,11200.0,12.8415,12.8526,12.8415,12.8415,11200.0
2006-03-21 11:50:00,23.27,23.27,23.25,23.25,10400.0,12.8415,12.8415,12.8305,12.8305,10400.0
2006-03-21 11:55:00,23.26,23.28,23.25,23.25,20800.0,12.836,12.8471,12.8305,12.8305,20800.0
2006-03-21 12:00:00,23.25,23.27,23.25,23.27,5600.0,12.8305,12.8415,12.8305,12.8415,5600.0
2006-03-21 12:05:00,23.27,23.28,23.25,23.27,10000.0,12.8415,12.8471,12.8305,12.8415,10000.0
2006-03-21 12:10:00,23.27,23.28,23.26,23.27,9400.0,12.8415,12.8471,12.836,12.8415,9400.0
2006-03-21 12:15:00,23.27,23.27,23.26,23.27,6200.0,12.8415,12.8415,12.836,12.8415,6200.0
2006-03-21 12:20:00,23.27,23.27,23.23,23.24,10000.0,12.8415,12.8415,12.8195,12.825,10000.0
2006-03-21 12:25:00,23.24,23.26,23.24,23.25,6800.0,12.825,12.836,12.825,12.8305,6800.0
2006-03-21 12:30:00,23.25,23.25,23.25,23.25,8600.0,12.8305,12.8305,12.8305,12.8305,8600.0
2006-03-21 12:35:00,23.25,23.26,23.25,23.25,6000.0,12.8305,12.836,12.8305,12.8305,6000.0
2006-03-21 12:40:00,23.25,23.27,23.25,23.27,7400.0,12.8305,12.8415,12.8305,12.8415,7400.0
2006-03-21 12:45:00,23.27,23.28,23.27,23.27,10600.0,12.8415,12.8471,12.8415,12.8415,10600.0
2006-03-21 12:50:00,23.27,23.32,23.27,23.29,20800.0,12.8415,12.8691,12.8415,12.8526,20800.0
2006-03-21 12:55:00,23.29,23.29,23.28,23.29,11400.0,12.8526,12.8526,12.8471,12.8526,11400.0
2006-03-21 13:00:00,23.29,23.29,23.26,23.28,12600.0,12.8526,12.8526,12.836,12.8471,12600.0
2006-03-21 13:05:00,23.28,23.29,23.28,23.28,5200.0,12.8471,12.8526,12.8471,12.8471,5200.0
2006-03-21 13:10:00,23.28,23.28,23.27,23.28,5600.0,12.8471,12.8471,12.8415,12.8471,5600.0
2006-03-21 13:15:00,23.28,23.28,23.27,23.27,5000.0,12.8471,12.8471,12.8415,12.8415,5000.0
2006-03-21 13:20:00,23.27,23.27,23.25,23.26,6200.0,12.8415,12.8415,12.8305,12.836,6200.0
2006-03-21 13:25:00,23.26,23.27,23.25,23.25,17200.0,12.836,12.8415,12.8305,12.8305,17200.0
2006-03-21 13:30:00,23.25,23.28,23.25,23.27,33200.0,12.8305,12.8471,12.8305,12.8415,33200.0
2006-03-21 13:35:00,23.27,23.27,23.25,23.27,21200.0,12.8415,12.8415,12.8305,12.8415,21200.0
2006-03-21 13:40:00,23.26,23.27,23.25,23.27,23400.0,12.836,12.8415,12.8305,12.8415,23400.0
2006-03-21 13:45:00,23.27,23.27,23.23,23.25,38800.0,12.8415,12.8415,12.8195,12.8305,38800.0
2006-03-21 13:50:00,23.25,23.25,23.23,23.25,33400.0,12.8305,12.8305,12.8195,12.8305,33400.0
2006-03-21 13:55:00,23.25,23.25,23.23,23.24,21600.0,12.8305,12.8305,12.8195,12.825,21600.0
2006-03-21 14:00:00,23.24,23.25,23.24,23.24,16000.0,12.825,12.8305,12.825,12.825,16000.0
2006-03-21 14:05:00,23.23,23.25,23.23,23.23,26400.0,12.8195,12.8305,12.8195,12.8195,26400.0
2006-03-21 14:10:00,23.23,23.23,23.21,23.22,34400.0,12.8195,12.8195,12.8084,12.814,34400.0
2006-03-21 14:15:00,23.2,23.23,23.2,23.23,479800.0,12.8029,12.8195,12.8029,12.8195,479800.0
2006-03-21 14:20:00,23.23,23.23,23.22,23.22,16400.0,12.8195,12.8195,12.814,12.814,16400.0
2006-03-21 14:25:00,23.22,23.22,23.19,23.2,41600.0,12.814,12.814,12.7974,12.8029,41600.0
2006-03-21 14:30:00,23.2,23.2,23.17,23.18,33400.0,12.8029,12.8029,12.7864,12.7919,33400.0
2006-03-21 14:35:00,23.18,23.2,23.18,23.2,31800.0,12.7919,12.8029,12.7919,12.8029,31800.0
2006-03-21 14:40:00,23.2,23.2,23.18,23.19,32600.0,12.8029,12.8029,12.7919,12.7974,32600.0
2006-03-21 14:45:00,23.19,23.19,23.18,23.18,14800.0,12.7974,12.7974,12.7919,12.7919,14800.0
2006-03-21 14:50:00,23.18,23.19,23.18,23.18,29600.0,12.7919,12.7974,12.7919,12.7919,29600.0
2006-03-21 14:55:00,23.18,23.18,23.18,23.18,31600.0,12.7919,12.7919,12.7919,12.7919,31600.0
2006-03-21 15:00:00,23.18,23.18,23.18,23.18,34200.0,12.7919,12.7919,12.7919,12.7919,34200.0
2006-03-21 15:05:00,23.18,23.18,23.18,23.18,32200.0,12.7919,12.7919,12.7919,12.7919,32200.0
2006-03-21 15:10:00,23.18,23.19,23.18,23.18,25800.0,12.7919,12.7974,12.7919,12.7919,25800.0
2006-03-21 15:15:00,23.18,23.19,23.18,23.18,9400.0,12.7919,12.7974,12.7919,12.7919,9400.0
2006-03-21 15:20:00,23.18,23.18,23.16,23.16,60600.0,12.7919,12.7919,12.7808,12.7808,60600.0
2006-03-21 15:25:00,23.16,23.18,23.16,23.18,123200.0,12.7808,12.7919,12.7808,12.7919,123200.0
2006-03-21 15:30:00,23.18,23.18,23.17,23.17,35200.0,12.7919,12.7919,12.7864,12.7864,35200.0
2006-03-21 15:35:00,23.17,23.18,23.17,23.18,45000.0,12.7864,12.7919,12.7864,12.7919,45000.0
2006-03-21 15:40:00,23.18,23.18,23.18,23.18,12200.0,12.7919,12.7919,12.7919,12.7919,12200.0
2006-03-21 15:45:00,23.18,23.2,23.18,23.18,50400.0,12.7919,12.8029,12.7919,12.7919,50400.0
2006-03-21 15:50:00,23.18,23.19,23.16,23.16,80000.0,12.7919,12.7974,12.7808,12.7808,80000.0
2006-03-21 15:55:00,23.16,23.18,23.16,23.18,208400.0,12.7808,12.7919,12.7808,12.7919,208400.0
2006-03-22 09:30:00,23.13,23.16,23.1,23.11,30000.0,12.7643,12.7808,12.7477,12.7533,30000.0
2006-03-22 09:35:00,23.11,23.11,23.06,23.06,5800.0,12.7533,12.7533,12.7257,12.7257,5800.0
2006-03-22 09:40:00,23.06,23.06,23.0,23.0,19400.0,12.7257,12.7257,12.6926,12.6926,19400.0
2006-03-22 09:45:00,23.03,23.05,23.02,23.05,9400.0,12.7091,12.7201,12.7036,12.7201,9400.0
2006-03-22 09:50:00,23.05,23.05,23.02,23.02,13200.0,12.7201,12.7201,12.7036,12.7036,13200.0
2006-03-22 09:55:00,23.02,23.02,23.0,23.01,29600.0,12.7036,12.7036,12.6926,12.6981,29600.0
2006-03-22 10:00:00,23.01,23.04,23.0,23.04,53600.0,12.6981,12.7146,12.6926,12.7146,53600.0
2006-03-22 10:05:00,23.04,23.11,23.04,23.1,18000.0,12.7146,12.7533,12.7146,12.7477,18000.0
2006-03-22 10:10:00,23.11,23.13,23.09,23.09,14200.0,12.7533,12.7643,12.7422,12.7422,14200.0
2006-03-22 10:15:00,23.09,23.09,23.08,23.08,8200.0,12.7422,12.7422,12.7367,12.7367,8200.0
2006-03-22 10:20:00,23.07,23.07,23.01,23.02,15600.0,12.7312,12.7312,12.6981,12.7036,15600.0
2006-03-22 10:25:00,23.02,23.05,23.0,23.03,26800.0,12.7036,12.7201,12.6926,12.7091,26800.0
2006-03-22 10:30:00,23.05,23.08,23.05,23.06,54800.0,12.7201,12.7367,12.7201,12.7257,54800.0
2006-03-22 10:35:00,23.06,23.07,23.04,23.07,13400.0,12.7257,12.7312,12.7146,12.7312,13400.0
2006-03-22 10:40:00,23.07,23.07,23.04,23.07,16200.0,12.7312,12.7312,12.7146,12.7312,16200.0
2006-03-22 10:45:00,23.06,23.08,23.06,23.07,12200.0,12.7257,12.7367,12.7257,12.7312,12200.0
2006-03-22 10:50:00,23.07,23.07,23.05,23.05,18000.0,12.7312,12.7312,12.7201,12.7201,18000.0
2006-03-22 10:55:00,23.05,23.06,23.03,23.05,17000.0,12.7201,12.7257,12.7091,12.7201,17000.0
2006-03-22 11:00:00,23.05,23.06,23.04,23.05,17200.0,12.7201,12.7257,12.7146,12.7201,17200.0
2006-03-22 11:05:00,23.04,23.04,23.01,23.01,43400.0,12.7146,12.7146,12.6981,12.6981,43400.0
2006-03-22 11:10:00,23.01,23.04,23.0,23.01,39800.0,12.6981,12.7146,12.6926,12.6981,39800.0
2006-03-22 11:15:00,23.02,23.02,23.01,23.01,6200.0,12.7036,12.7036,12.6981,12.6981,6200.0
2006-03-22 11:20:00,23.0,23.0,22.99,23.0,10400.0,12.6926,12.6926,12.687,12.6926,10400.0
2006-03-22 11:25:00,22.99,23.0,22.98,23.0,9000.0,12.687,12.6926,12.6815,12.6926,9000.0
2006-03-22 11:30:00,22.99,22.99,22.99,22.99,4400.0,12.687,12.687,12.687,12.687,4400.0
2006-03-22 11:35:00,22.99,23.0,22.99,23.0,7400.0,12.687,12.6926,12.687,12.6926,7400.0
2006-03-22 11:40:00,23.0,23.01,23.0,23.01,10000.0,12.6926,12.6981,12.6926,12.6981,10000.0
2006-03-22 11:45:00,23.01,23.03,23.01,23.03,6400.0,12.6981,12.7091,12.6981,12.7091,6400.0
2006-03-22 11:50:00,23.03,23.03,23.02,23.03,11200.0,12.7091,12.7091,12.7036,12.7091,11200.0
2006-03-22 11:55:00,23.03,23.03,23.0,23.01,6800.0,12.7091,12.7091,12.6926,12.6981,6800.0
2006-03-22 12:00:00,23.01,23.04,23.01,23.04,12400.0,12.6981,12.7146,12.6981,12.7146,12400.0
2006-03-22 12:05:00,23.04,23.05,23.04,23.04,3600.0,12.7146,12.7201,12.7146,12.7146,3600.0
2006-03-22 12:10:00,23.04,23.04,23.04,23.04,5200.0,12.7146,12.7146,12.7146,12.7146,5200.0
2006-03-22 12:15:00,23.05,23.06,23.05,23.06,12400.0,12.7201,12.7257,12.7201,12.7257,12400.0
2006-03-22 12:20:00,23.05,23.06,23.05,23.06,4800.0,12.7201,12.7257,12.7201,12.7257,4800.0
2006-03-22 12:25:00,23.06,23.07,23.06,23.07,7200.0,12.7257,12.7312,12.7257,12.7312,7200.0
2006-03-22 12:30:00,23.07,23.07,23.06,23.06,5000.0,12.7312,12.7312,12.7257,12.7257,5000.0
2006-03-22 12:35:00,23.06,23.07,23.06,23.07,8000.0,12.7257,12.7312,12.7257,12.7312,8000.0
2006-03-22 12:40:00,23.07,23.08,23.06,23.07,9000.0,12.7312,12.7367,12.7257,12.7312,9000.0
2006-03-22 12:45:00,23.07,23.08,23.07,23.08,5800.0,12.7312,12.7367,12.7312,12.7367,5800.0
2006-03-22 12:50:00,23.07,23.09,23.07,23.08,2800.0,12.7312,12.7422,12.7312,12.7367,2800.0
2006-03-22 12:55:00,23.08,23.08,23.08,23.08,2200.0,12.7367,12.7367,12.7367,12.7367,2200.0
2006-03-22 13:00:00,23.08,23.1,23.07,23.08,23400.0,12.7367,12.7477,12.7312,12.7367,23400.0
2006-03-22 13:05:00,23.08,23.11,23.08,23.11,11000.0,12.7367,12.7533,12.7367,12.7533,11000.0
2006-03-22 13:10:00,23.13,23.13,23.11,23.12,6000.0,12.7643,12.7643,12.7533,12.7588,6000.0
2006-03-22 13:15:00,23.12,23.13,23.12,23.12,6000.0,12.7588,12.7643,12.7588,12.7588,6000.0
2006-03-22 13:20:00,23.12,23.14,23.12,23.14,6400.0,12.7588,12.7698,12.7588,12.7698,6400.0
2006-03-22 13:25:00,23.14,23.15,23.14,23.15,5000.0,12.7698,12.7753,12.7698,12.7753,5000.0
2006-03-22 13:30:00,23.15,23.17,23.14,23.16,28600.0,12.7753,12.7864,12.7698,12.7808,28600.0
2006-03-22 13:35:00,23.16,23.16,23.15,23.16,14000.0,12.7808,12.7808,12.7753,12.7808,14000.0
2006-03-22 13:40:00,23.16,23.18,23.16,23.18,5800.0,12.7808,12.7919,12.7808,12.7919,5800.0
2006-03-22 13:45:00,23.17,23.18,23.17,23.17,17000.0,12.7864,12.7919,12.7864,12.7864,17000.0
2006-03-22 13:50:00,23.18,23.19,23.18,23.19,8400.0,12.7919,12.7974,12.7919,12.7974,8400.0
2006-03-22 13:55:00,23.19,23.19,23.18,23.18,16200.0,12.7974,12.7974,12.7919,12.7919,16200.0
2006-03-22 14:00:00,23.19,23.21,23.18,23.2,15200.0,12.7974,12.8084,12.7919,12.8029,15200.0
2006-03-22 14:05:00,23.21,23.22,23.2,23.22,19200.0,12.8084,12.814,12.8029,12.814,19200.0
2006-03-22 14:10:00,23.23,23.23,23.2,23.2,15400.0,12.8195,12.8195,12.8029,12.8029,15400.0
2006-03-22 14:15:00,23.19,23.2,23.19,23.19,24800.0,12.7974,12.8029,12.7974,12.7974,24800.0
2006-03-22 14:20:00,23.2,23.2,23.18,23.2,1600.0,12.8029,12.8029,12.7919,12.8029,1600.0
2006-03-22 14:25:00,23.2,23.2,23.18,23.18,14200.0,12.8029,12.8029,12.7919,12.7919,14200.0
2006-03-22 14:30:00,23.18,23.18,23.17,23.18,28000.0,12.7919,12.7919,12.7864,12.7919,28000.0
2006-03-22 14:35:00,23.18,23.2,23.18,23.2,21600.0,12.7919,12.8029,12.7919,12.8029,21600.0
2006-03-22 14:40:00,23.2,23.2,23.19,23.2,9600.0,12.8029,12.8029,12.7974,12.8029,9600.0
2006-03-22 14:45:00,23.2,23.2,23.19,23.2,19800.0,12.8029,12.8029,12.7974,12.8029,19800.0
2006-03-22 14:50:00,23.19,23.2,23.18,23.18,29000.0,12.7974,12.8029,12.7919,12.7919,29000.0
2006-03-22 14:55:00,23.18,23.18,23.17,23.18,30200.0,12.7919,12.7919,12.7864,12.7919,30200.0
2006-03-22 15:00:00,23.18,23.18,23.17,23.17,29600.0,12.7919,12.7919,12.7864,12.7864,29600.0
2006-03-22 15:05:00,23.18,23.18,23.16,23.16,34800.0,12.7919,12.7919,12.7808,12.7808,34800.0
2006-03-22 15:10:00,23.16,23.16,23.15,23.15,6000.0,12.7808,12.7808,12.7753,12.7753,6000.0
2006-03-22 15:15:00,23.15,23.15,23.11,23.15,94400.0,12.7753,12.7753,12.7533,12.7753,94400.0
2006-03-22 15:20:00,23.15,23.18,23.15,23.18,32000.0,12.7753,12.7919,12.7753,12.7919,32000.0
2006-03-22 15:25:00,23.18,23.18,23.17,23.18,32400.0,12.7919,12.7919,12.7864,12.7919,32400.0
2006-03-22 15:30:00,23.18,23.19,23.17,23.18,53400.0,12.7919,12.7974,12.7864,12.7919,53400.0
2006-03-22 15:35:00,23.18,23.2,23.17,23.2,31400.0,12.7919,12.8029,12.7864,12.8029,31400.0
2006-03-22 15:40:00,23.2,23.23,23.2,23.22,29200.0,12.8029,12.8195,12.8029,12.814,29200.0
2006-03-22 15:45:00,23.21,23.24,23.21,23.23,34800.0,12.8084,12.825,12.8084,12.8195,34800.0
2006-03-22 15:50:00,23.23,23.24,23.22,23.23,21400.0,12.8195,12.825,12.814,12.8195,21400.0
2006-03-22 15:55:00,23.23,23.23,23.2,23.2,25600.0,12.8195,12.8195,12.8029,12.8029,25600.0
2006-03-23 09:30:00,23.15,23.22,23.13,23.15,26600.0,12.7753,12.814,12.7643,12.7753,26600.0
2006-03-23 09:35:00,23.16,23.17,23.08,23.13,11000.0,12.7808,12.7864,12.7367,12.7643,11000.0
2006-03-23 09:40:00,23.13,23.2,23.13,23.2,43600.0,12.7643,12.8029,12.7643,12.8029,43600.0
2006-03-23 09:45:00,23.21,23.21,23.15,23.15,36000.0,12.8084,12.8084,12.7753,12.7753,36000.0
2006-03-23 09:50:00,23.15,23.17,23.12,23.16,22200.0,12.7753,12.7864,12.7588,12.7808,22200.0
2006-03-23 09:55:00,23.17,23.18,23.14,23.15,9600.0,12.7864,12.7919,12.7698,12.7753,9600.0
2006-03-23 10:00:00,23.17,23.18,23.13,23.14,10600.0,12.7864,12.7919,12.7643,12.7698,10600.0
2006-03-23 10:05:00,23.14,23.14,23.11,23.12,18800.0,12.7698,12.7698,12.7533,12.7588,18800.0
2006-03-23 10:10:00,23.13,23.13,23.09,23.09,14400.0,12.7643,12.7643,12.7422,12.7422,14400.0
2006-03-23 10:15:00,23.09,23.12,23.09,23.12,11200.0,12.7422,12.7588,12.7422,12.7588,11200.0
2006-03-23 10:20:00,23.12,23.13,23.11,23.12,1000.0,12.7588,12.7643,12.7533,12.7588,1000.0
2006-03-23 10:25:00,23.13,23.14,23.12,23.14,15600.0,12.7643,12.7698,12.7588,12.7698,15600.0
2006-03-23 10:30:00,23.14,23.17,23.11,23.12,33000.0,12.7698,12.7864,12.7533,12.7588,33000.0
2006-03-23 10:35:00,23.13,23.15,23.11,23.14,20000.0,12.7643,12.7753,12.7533,12.7698,20000.0
2006-03-23 10:40:00,23.14,23.15,23.11,23.11,8800.0,12.7698,12.7753,12.7533,12.7533,8800.0
2006-03-23 10:45:00,23.13,23.13,23.11,23.13,3600.0,12.7643,12.7643,12.7533,12.7643,3600.0
2006-03-23 10:50:00,23.13,23.14,23.11,23.12,8600.0,12.7643,12.7698,12.7533,12.7588,8600.0
2006-03-23 10:55:00,23.12,23.14,23.1,23.11,18600.0,12.7588,12.7698,12.7477,12.7533,18600.0
2006-03-23 11:00:00,23.11,23.11,23.07,23.08,26800.0,12.7533,12.7533,12.7312,12.7367,26800.0
2006-03-23 11:05:00,23.07,23.08,23.05,23.06,18400.0,12.7312,12.7367,12.7201,12.7257,18400.0
2006-03-23 11:10:00,23.06,23.08,23.05,23.05,18200.0,12.7257,12.7367,12.7201,12.7201,18200.0
2006-03-23 11:15:00,23.05,23.08,23.05,23.08,11000.0,12.7201,12.7367,12.7201,12.7367,11000.0
2006-03-23 11:20:00,23.08,23.08,23.07,23.08,8000.0,12.7367,12.7367,12.7312,12.7367,8000.0
2006-03-23 11:25:00,23.08,23.08,23.07,23.07,2800.0,12.7367,12.7367,12.7312,12.7312,2800.0
2006-03-23 11:30:00,23.07,23.08,23.07,23.08,6200.0,12.7312,12.7367,12.7312,12.7367,6200.0
2006-03-23 11:35:00,23.08,23.09,23.07,23.08,6800.0,12.7367,12.7422,12.7312,12.7367,6800.0
2006-03-23 11:40:00,23.08,23.08,23.07,23.07,13200.0,12.7367,12.7367,12.7312,12.7312,13200.0
2006-03-23 11:45:00,23.07,23.08,23.06,23.06,6400.0,12.7312,12.7367,12.7257,12.7257,6400.0
2006-03-23 11:50:00,23.05,23.09,23.05,23.09,34800.0,12.7201,12.7422,12.7201,12.7422,34800.0
2006-03-23 11:55:00,23.09,23.11,23.09,23.1,34600.0,12.7422,12.7533,12.7422,12.7477,34600.0
2006-03-23 12:00:00,23.11,23.11,23.1,23.11,23800.0,12.7533,12.7533,12.7477,12.7533,23800.0
2006-03-23 12:05:00,23.1,23.11,23.1,23.11,36400.0,12.7477,12.7533,12.7477,12.7533,36400.0
2006-03-23 12:10:00,23.11,23.12,23.11,23.11,1600.0,12.7533,12.7588,12.7533,12.7533,1600.0
2006-03-23 12:15:00,23.12,23.12,23.1,23.1,5000.0,12.7588,12.7588,12.7477,12.7477,5000.0
2006-03-23 12:20:00,23.1,23.11,23.09,23.11,5800.0,12.7477,12.7533,12.7422,12.7533,5800.0
2006-03-23 12:25:00,23.13,23.15,23.12,23.15,20600.0,12.7643,12.7753,12.7588,12.7753,20600.0
2006-03-23 12:30:00,23.15,23.16,23.15,23.15,7400.0,12.7753,12.7808,12.7753,12.7753,7400.0
2006-03-23 12:35:00,23.15,23.17,23.15,23.17,10400.0,12.7753,12.7864,12.7753,12.7864,10400.0
2006-03-23 12:40:00,23.17,23.2,23.15,23.2,27200.0,12.7864,12.8029,12.7753,12.8029,27200.0
2006-03-23 12:45:00,23.21,23.22,23.18,23.2,10000.0,12.8084,12.814,12.7919,12.8029,10000.0
2006-03-23 12:50:00,23.21,23.22,23.2,23.21,8600.0,12.8084,12.814,12.8029,12.8084,8600.0
2006-03-23 12:55:00,23.22,23.22,23.2,23.2,3600.0,12.814,12.814,12.8029,12.8029,3600.0
2006-03-23 13:00:00,23.21,23.24,23.21,23.24,20600.0,12.8084,12.825,12.8084,12.825,20600.0
2006-03-23 13:05:00,23.24,23.25,23.24,23.25,20000.0,12.825,12.8305,12.825,12.8305,20000.0
2006-03-23 13:10:00,23.25,23.25,23.22,23.22,13600.0,12.8305,12.8305,12.814,12.814,13600.0
2006-03-23 13:15:00,23.24,23.25,23.21,23.24,21000.0,12.825,12.8305,12.8084,12.825,21000.0
2006-03-23 13:20:00,23.24,23.26,23.23,23.26,7200.0,12.825,12.836,12.8195,12.836,7200.0
2006-03-23 13:25:00,23.25,23.27,23.24,23.25,9000.0,12.8305,12.8415,12.825,12.8305,9000.0
2006-03-23 13:30:00,23.26,23.26,23.25,23.26,6000.0,12.836,12.836,12.8305,12.836,6000.0
2006-03-23 13:35:00,23.26,23.26,23.23,23.23,16000.0,12.836,12.836,12.8195,12.8195,16000.0
2006-03-23 13:40:00,23.24,23.27,23.24,23.25,10400.0,12.825,12.8415,12.825,12.8305,10400.0
2006-03-23 13:45:00,23.25,23.29,23.25,23.28,17000.0,12.8305,12.8526,12.8305,12.8471,17000.0
2006-03-23 13:50:00,23.27,23.28,23.27,23.27,3200.0,12.8415,12.8471,12.8415,12.8415,3200.0
2006-03-23 13:55:00,23.27,23.3,23.25,23.28,11600.0,12.8415,12.8581,12.8305,12.8471,11600.0
2006-03-23 14:00:00,23.28,23.28,23.27,23.27,8600.0,12.8471,12.8471,12.8415,12.8415,8600.0
2006-03-23 14:05:00,23.28,23.29,23.26,23.29,28600.0,12.8471,12.8526,12.836,12.8526,28600.0
2006-03-23 14:10:00,23.28,23.31,23.28,23.3,65200.0,12.8471,12.8636,12.8471,12.8581,65200.0
2006-03-23 14:15:00,23.31,23.33,23.27,23.33,35000.0,12.8636,12.8747,12.8415,12.8747,35000.0
2006-03-23 14:20:00,23.31,23.36,23.31,23.36,40600.0,12.8636,12.8912,12.8636,12.8912,40600.0
2006-03-23 14:25:00,23.36,23.36,23.34,23.36,22400.0,12.8912,12.8912,12.8802,12.8912,22400.0
2006-03-23 14:30:00,23.36,23.38,23.35,23.37,65600.0,12.8912,12.9023,12.8857,12.8967,65600.0
2006-03-23 14:35:00,23.37,23.38,23.36,23.36,18400.0,12.8967,12.9023,12.8912,12.8912,18400.0
2006-03-23 14:40:00,23.36,23.39,23.36,23.36,38800.0,12.8912,12.9078,12.8912,12.8912,38800.0
2006-03-23 14:45:00,23.36,23.38,23.36,23.38,30600.0,12.8912,12.9023,12.8912,12.9023,30600.0
2006-03-23 14:50:00,23.38,23.38,23.35,23.38,45000.0,12.9023,12.9023,12.8857,12.9023,45000.0
2006-03-23 14:55:00,23.38,23.38,23.34,23.38,49200.0,12.9023,12.9023,12.8802,12.9023,49200.0
2006-03-23 15:00:00,23.38,23.38,23.36,23.38,23000.0,12.9023,12.9023,12.8912,12.9023,23000.0
2006-03-23 15:05:00,23.38,23.4,23.36,23.4,35000.0,12.9023,12.9133,12.8912,12.9133,35000.0
2006-03-23 15:10:00,23.39,23.43,23.39,23.43,68200.0,12.9078,12.9298,12.9078,12.9298,68200.0
2006-03-23 15:15:00,23.43,23.45,23.43,23.45,24600.0,12.9298,12.9409,12.9298,12.9409,24600.0
2006-03-23 15:20:00,23.45,23.48,23.44,23.47,56800.0,12.9409,12.9574,12.9354,12.9519,56800.0
2006-03-23 15:25:00,23.47,23.49,23.45,23.49,47600.0,12.9519,12.963,12.9409,12.963,47600.0
2006-03-23 15:30:00,23.49,23.5,23.47,23.5,41400.0,12.963,12.9685,12.9519,12.9685,41400.0
2006-03-23 15:35:00,23.5,23.5,23.46,23.46,11000.0,12.9685,12.9685,12.9464,12.9464,11000.0
2006-03-23 15:40:00,23.46,23.46,23.43,23.44,25000.0,12.9464,12.9464,12.9298,12.9354,25000.0
2006-03-23 15:45:00,23.44,23.48,23.44,23.47,26400.0,12.9354,12.9574,12.9354,12.9519,26400.0
2006-03-23 15:50:00,23.46,23.47,23.45,23.46,53600.0,12.9464,12.9519,12.9409,12.9464,53600.0
2006-03-23 15:55:00,23.45,23.46,23.44,23.46,49800.0,12.9409,12.9464,12.9354,12.9464,49800.0
2006-03-24 09:30:00,23.38,23.42,23.28,23.31,41600.0,12.9023,12.9243,12.8471,12.8636,41600.0
2006-03-24 09:35:00,23.31,23.35,23.28,23.28,12800.0,12.8636,12.8857,12.8471,12.8471,12800.0
2006-03-24 09:40:00,23.28,23.31,23.23,23.31,15800.0,12.8471,12.8636,12.8195,12.8636,15800.0
2006-03-24 09:45:00,23.28,23.33,23.24,23.33,43000.0,12.8471,12.8747,12.825,12.8747,43000.0
2006-03-24 09:50:00,23.33,23.35,23.3,23.35,19600.0,12.8747,12.8857,12.8581,12.8857,19600.0
2006-03-24 09:55:00,23.33,23.35,23.31,23.33,15000.0,12.8747,12.8857,12.8636,12.8747,15000.0
2006-03-24 10:00:00,23.33,23.36,23.33,23.35,14000.0,12.8747,12.8912,12.8747,12.8857,14000.0
2006-03-24 10:05:00,23.36,23.4,23.36,23.39,17200.0,12.8912,12.9133,12.8912,12.9078,17200.0
2006-03-24 10:10:00,23.39,23.44,23.39,23.42,18200.0,12.9078,12.9354,12.9078,12.9243,18200.0
2006-03-24 10:15:00,23.42,23.45,23.42,23.45,13800.0,12.9243,12.9409,12.9243,12.9409,13800.0
2006-03-24 10:20:00,23.45,23.45,23.41,23.41,4000.0,12.9409,12.9409,12.9188,12.9188,4000.0
2006-03-24 10:25:00,23.4,23.43,23.39,23.43,12600.0,12.9133,12.9298,12.9078,12.9298,12600.0
2006-03-24 10:30:00,23.44,23.44,23.42,23.42,9800.0,12.9354,12.9354,12.9243,12.9243,9800.0
2006-03-24 10:35:00,23.41,23.41,23.41,23.41,19600.0,12.9188,12.9188,12.9188,12.9188,19600.0
2006-03-24 10:40:00,23.4,23.43,23.4,23.4,15800.0,12.9133,12.9298,12.9133,12.9133,15800.0
2006-03-24 10:45:00,23.4,23.41,23.39,23.39,2600.0,12.9133,12.9188,12.9078,12.9078,2600.0
2006-03-24 10:50:00,23.38,23.39,23.38,23.38,4600.0,12.9023,12.9078,12.9023,12.9023,4600.0
2006-03-24 10:55:00,23.37,23.39,23.37,23.39,8000.0,12.8967,12.9078,12.8967,12.9078,8000.0
2006-03-24 11:00:00,23.39,23.39,23.36,23.38,8000.0,12.9078,12.9078,12.8912,12.9023,8000.0
2006-03-24 11:05:00,23.38,23.39,23.36,23.39,22800.0,12.9023,12.9078,12.8912,12.9078,22800.0
2006-03-24 11:10:00,23.38,23.39,23.37,23.37,7200.0,12.9023,12.9078,12.8967,12.8967,7200.0
2006-03-24 11:15:00,23.38,23.38,23.36,23.36,6400.0,12.9023,12.9023,12.8912,12.8912,6400.0
2006-03-24 11:20:00,23.36,23.38,23.36,23.38,5200.0,12.8912,12.9023,12.8912,12.9023,5200.0
2006-03-24 11:25:00,23.37,23.38,23.36,23.38,7600.0,12.8967,12.9023,12.8912,12.9023,7600.0
2006-03-24 11:30:00,23.38,23.4,23.37,23.38,16600.0,12.9023,12.9133,12.8967,12.9023,16600.0
2006-03-24 11:35:00,23.38,23.4,23.38,23.4,10600.0,12.9023,12.9133,12.9023,12.9133,10600.0
2006-03-24 11:40:00,23.4,23.4,23.38,23.39,5800.0,12.9133,12.9133,12.9023,12.9078,5800.0
2006-03-24 11:45:00,23.38,23.4,23.38,23.4,7800.0,12.9023,12.9133,12.9023,12.9133,7800.0
2006-03-24 11:50:00,23.4,23.41,23.39,23.41,9400.0,12.9133,12.9188,12.9078,12.9188,9400.0
2006-03-24 11:55:00,23.41,23.41,23.4,23.41,6200.0,12.9188,12.9188,12.9133,12.9188,6200.0
2006-03-24 12:00:00,23.4,23.42,23.4,23.42,166400.0,12.9133,12.9243,12.9133,12.9243,166400.0
2006-03-24 12:05:00,23.41,23.41,23.4,23.4,5000.0,12.9188,12.9188,12.9133,12.9133,5000.0
2006-03-24 12:10:00,23.41,23.41,23.41,23.41,54000.0,12.9188,12.9188,12.9188,12.9188,54000.0
2006-03-24 12:15:00,23.41,23.42,23.41,23.41,3600.0,12.9188,12.9243,12.9188,12.9188,3600.0
2006-03-24 12:20:00,23.41,23.41,23.41,23.41,3800.0,12.9188,12.9188,12.9188,12.9188,3800.0
2006-03-24 12:25:00,23.41,23.41,23.41,23.41,5200.0,12.9188,12.9188,12.9188,12.9188,5200.0
2006-03-24 12:30:00,23.42,23.43,23.42,23.42,6200.0,12.9243,12.9298,12.9243,12.9243,6200.0
2006-03-24 12:35:00,23.42,23.42,23.4,23.42,9400.0,12.9243,12.9243,12.9133,12.9243,9400.0
2006-03-24 12:40:00,23.42,23.42,23.41,23.41,5400.0,12.9243,12.9243,12.9188,12.9188,5400.0
2006-03-24 12:45:00,23.41,23.43,23.41,23.43,3800.0,12.9188,12.9298,12.9188,12.9298,3800.0
2006-03-24 12:50:00,23.42,23.42,23.4,23.4,11800.0,12.9243,12.9243,12.9133,12.9133,11800.0
2006-03-24 12:55:00,23.4,23.42,23.39,23.42,14000.0,12.9133,12.9243,12.9078,12.9243,14000.0
2006-03-24 13:00:00,23.42,23.43,23.42,23.42,24800.0,12.9243,12.9298,12.9243,12.9243,24800.0
2006-03-24 13:05:00,23.43,23.43,23.42,23.42,13800.0,12.9298,12.9298,12.9243,12.9243,13800.0
2006-03-24 13:10:00,23.42,23.42,23.4,23.4,8000.0,12.9243,12.9243,12.9133,12.9133,8000.0
2006-03-24 13:15:00,23.4,23.42,23.4,23.41,13200.0,12.9133,12.9243,12.9133,12.9188,13200.0
2006-03-24 13:20:00,23.41,23.41,23.39,23.4,13600.0,12.9188,12.9188,12.9078,12.9133,13600.0
2006-03-24 13:25:00,23.4,23.42,23.4,23.42,5400.0,12.9133,12.9243,12.9133,12.9243,5400.0
2006-03-24 13:30:00,23.42,23.42,23.4,23.4,16400.0,12.9243,12.9243,12.9133,12.9133,16400.0
2006-03-24 13:35:00,23.4,23.43,23.4,23.43,17600.0,12.9133,12.9298,12.9133,12.9298,17600.0
2006-03-24 13:40:00,23.43,23.43,23.42,23.43,22200.0,12.9298,12.9298,12.9243,12.9298,22200.0
2006-03-24 13:45:00,23.43,23.47,23.43,23.46,48200.0,12.9298,12.9519,12.9298,12.9464,48200.0
2006-03-24 13:50:00,23.45,23.48,23.45,23.48,10800.0,12.9409,12.9574,12.9409,12.9574,10800.0
2006-03-24 13:55:00,23.48,23.5,23.47,23.47,17200.0,12.9574,12.9685,12.9519,12.9519,17200.0
2006-03-24 14:00:00,23.47,23.47,23.46,23.46,19200.0,12.9519,12.9519,12.9464,12.9464,19200.0
2006-03-24 14:05:00,23.46,23.47,23.46,23.46,13600.0,12.9464,12.9519,12.9464,12.9464,13600.0
2006-03-24 14:10:00,23.46,23.47,23.45,23.47,15800.0,12.9464,12.9519,12.9409,12.9519,15800.0
2006-03-24 14:15:00,23.48,23.5,23.48,23.48,10200.0,12.9574,12.9685,12.9574,12.9574,10200.0
2006-03-24 14:20:00,23.47,23.47,23.45,23.47,5800.0,12.9519,12.9519,12.9409,12.9519,5800.0
2006-03-24 14:25:00,23.46,23.46,23.46,23.46,6400.0,12.9464,12.9464,12.9464,12.9464,6400.0
2006-03-24 14:30:00,23.45,23.47,23.45,23.47,29000.0,12.9409,12.9519,12.9409,12.9519,29000.0
2006-03-24 14:35:00,23.47,23.47,23.46,23.47,13600.0,12.9519,12.9519,12.9464,12.9519,13600.0
2006-03-24 14:40:00,23.47,23.5,23.46,23.5,23600.0,12.9519,12.9685,12.9464,12.9685,23600.0
2006-03-24 14:45:00,23.5,23.54,23.5,23.53,63800.0,12.9685,12.9905,12.9685,12.985,63800.0
2006-03-24 14:50:00,23.53,23.53,23.52,23.53,23200.0,12.985,12.985,12.9795,12.985,23200.0
2006-03-24 14:55:00,23.52,23.54,23.5,23.5,16000.0,12.9795,12.9905,12.9685,12.9685,16000.0
2006-03-24 15:00:00,23.5,23.53,23.5,23.53,15600.0,12.9685,12.985,12.9685,12.985,15600.0
2006-03-24 15:05:00,23.52,23.53,23.52,23.53,7800.0,12.9795,12.985,12.9795,12.985,7800.0
2006-03-24 15:10:00,23.53,23.54,23.52,23.54,13600.0,12.985,12.9905,12.9795,12.9905,13600.0
2006-03-24 15:15:00,23.52,23.53,23.52,23.52,19800.0,12.9795,12.985,12.9795,12.9795,19800.0
2006-03-24 15:20:00,23.53,23.53,23.52,23.53,11200.0,12.985,12.985,12.9795,12.985,11200.0
2006-03-24 15:25:00,23.53,23.54,23.52,23.52,17400.0,12.985,12.9905,12.9795,12.9795,17400.0
2006-03-24 15:30:00,23.53,23.53,23.52,23.53,30600.0,12.985,12.985,12.9795,12.985,30600.0
2006-03-24 15:35:00,23.53,23.55,23.52,23.53,15800.0,12.985,12.9961,12.9795,12.985,15800.0
2006-03-24 15:40:00,23.53,23.56,23.53,23.53,23200.0,12.985,13.0016,12.985,12.985,23200.0
2006-03-24 15:45:00,23.54,23.56,23.53,23.56,24600.0,12.9905,13.0016,12.985,13.0016,24600.0
2006-03-24 15:50:00,23.56,23.59,23.56,23.59,54400.0,13.0016,13.0181,13.0016,13.0181,54400.0
2006-03-24 15:55:00,23.59,23.59,23.58,23.59,112400.0,13.0181,13.0181,13.0126,13.0181,112400.0
2006-03-27 09:30:00,23.55,23.55,23.47,23.55,26800.0,12.9961,12.9961,12.9519,12.9961,26800.0
2006-03-27 09:35:00,23.46,23.53,23.43,23.45,13000.0,12.9464,12.985,12.9298,12.9409,13000.0
2006-03-27 09:40:00,23.43,23.47,23.43,23.45,26200.0,12.9298,12.9519,12.9298,12.9409,26200.0
2006-03-27 09:45:00,23.45,23.5,23.45,23.5,54400.0,12.9409,12.9685,12.9409,12.9685,54400.0
2006-03-27 09:50:00,23.5,23.5,23.43,23.46,25400.0,12.9685,12.9685,12.9298,12.9464,25400.0
2006-03-27 09:55:00,23.46,23.48,23.44,23.45,54400.0,12.9464,12.9574,12.9354,12.9409,54400.0
2006-03-27 10:00:00,23.45,23.47,23.43,23.47,49400.0,12.9409,12.9519,12.9298,12.9519,49400.0
2006-03-27 10:05:00,23.47,23.47,23.41,23.43,20200.0,12.9519,12.9519,12.9188,12.9298,20200.0
2006-03-27 10:10:00,23.43,23.43,23.39,23.4,40400.0,12.9298,12.9298,12.9078,12.9133,40400.0
2006-03-27 10:15:00,23.4,23.42,23.4,23.4,21600.0,12.9133,12.9243,12.9133,12.9133,21600.0
2006-03-27 10:20:00,23.41,23.43,23.41,23.43,23000.0,12.9188,12.9298,12.9188,12.9298,23000.0
2006-03-27 10:25:00,23.42,23.43,23.42,23.43,49200.0,12.9243,12.9298,12.9243,12.9298,49200.0
2006-03-27 10:30:00,23.43,23.43,23.42,23.43,49800.0,12.9298,12.9298,12.9243,12.9298,49800.0
2006-03-27 10:35:00,23.43,23.45,23.41,23.44,38200.0,12.9298,12.9409,12.9188,12.9354,38200.0
2006-03-27 10:40:00,23.45,23.45,23.43,23.45,19200.0,12.9409,12.9409,12.9298,12.9409,19200.0
2006-03-27 10:45:00,23.45,23.45,23.42,23.45,18000.0,12.9409,12.9409,12.9243,12.9409,18000.0
2006-03-27 10:50:00,23.45,23.45,23.42,23.45,30800.0,12.9409,12.9409,12.9243,12.9409,30800.0
2006-03-27 10:55:00,23.45,23.46,23.44,23.44,21600.0,12.9409,12.9464,12.9354,12.9354,21600.0
2006-03-27 11:00:00,23.45,23.46,23.41,23.41,25800.0,12.9409,12.9464,12.9188,12.9188,25800.0
2006-03-27 11:05:00,23.42,23.42,23.38,23.38,17400.0,12.9243,12.9243,12.9023,12.9023,17400.0
2006-03-27 11:10:00,23.38,23.38,23.33,23.35,21400.0,12.9023,12.9023,12.8747,12.8857,21400.0
2006-03-27 11:15:00,23.35,23.35,23.34,23.34,6200.0,12.8857,12.8857,12.8802,12.8802,6200.0
2006-03-27 11:20:00,23.32,23.33,23.31,23.31,2000.0,12.8691,12.8747,12.8636,12.8636,2000.0
2006-03-27 11:25:00,23.31,23.34,23.31,23.33,27400.0,12.8636,12.8802,12.8636,12.8747,27400.0
2006-03-27 11:30:00,23.33,23.36,23.31,23.34,41200.0,12.8747,12.8912,12.8636,12.8802,41200.0
2006-03-27 11:35:00,23.34,23.34,23.32,23.33,9400.0,12.8802,12.8802,12.8691,12.8747,9400.0
2006-03-27 11:40:00,23.33,23.35,23.32,23.35,15800.0,12.8747,12.8857,12.8691,12.8857,15800.0
2006-03-27 11:45:00,23.34,23.34,23.33,23.33,2000.0,12.8802,12.8802,12.8747,12.8747,2000.0
2006-03-27 11:50:00,23.33,23.33,23.31,23.33,16000.0,12.8747,12.8747,12.8636,12.8747,16000.0
2006-03-27 11:55:00,23.33,23.33,23.31,23.32,16000.0,12.8747,12.8747,12.8636,12.8691,16000.0
2006-03-27 12:00:00,23.33,23.33,23.32,23.33,25600.0,12.8747,12.8747,12.8691,12.8747,25600.0
2006-03-27 12:05:00,23.33,23.33,23.32,23.32,8800.0,12.8747,12.8747,12.8691,12.8691,8800.0
2006-03-27 12:10:00,23.31,23.32,23.31,23.31,2600.0,12.8636,12.8691,12.8636,12.8636,2600.0
2006-03-27 12:15:00,23.31,23.31,23.29,23.29,11000.0,12.8636,12.8636,12.8526,12.8526,11000.0
2006-03-27 12:20:00,23.3,23.3,23.27,23.27,13800.0,12.8581,12.8581,12.8415,12.8415,13800.0
2006-03-27 12:25:00,23.28,23.28,23.27,23.27,6000.0,12.8471,12.8471,12.8415,12.8415,6000.0
2006-03-27 12:30:00,23.27,23.28,23.27,23.27,7800.0,12.8415,12.8471,12.8415,12.8415,7800.0
2006-03-27 12:35:00,23.28,23.28,23.27,23.27,5800.0,12.8471,12.8471,12.8415,12.8415,5800.0
2006-03-27 12:40:00,23.27,23.3,23.27,23.28,35800.0,12.8415,12.8581,12.8415,12.8471,35800.0
2006-03-27 12:45:00,23.28,23.28,23.26,23.28,11600.0,12.8471,12.8471,12.836,12.8471,11600.0
2006-03-27 12:50:00,23.29,23.29,23.28,23.29,5600.0,12.8526,12.8526,12.8471,12.8526,5600.0
2006-03-27 12:55:00,23.28,23.3,23.28,23.28,11800.0,12.8471,12.8581,12.8471,12.8471,11800.0
2006-03-27 13:00:00,23.29,23.29,23.28,23.28,11200.0,12.8526,12.8526,12.8471,12.8471,11200.0
2006-03-27 13:05:00,23.28,23.28,23.26,23.26,10400.0,12.8471,12.8471,12.836,12.836,10400.0
2006-03-27 13:10:00,23.25,23.27,23.25,23.27,14000.0,12.8305,12.8415,12.8305,12.8415,14000.0
2006-03-27 13:15:00,23.27,23.28,23.27,23.28,19400.0,12.8415,12.8471,12.8415,12.8471,19400.0
2006-03-27 13:20:00,23.28,23.28,23.26,23.26,15400.0,12.8471,12.8471,12.836,12.836,15400.0
2006-03-27 13:25:00,23.27,23.3,23.27,23.29,79200.0,12.8415,12.8581,12.8415,12.8526,79200.0
2006-03-27 13:30:00,23.29,23.29,23.25,23.26,12200.0,12.8526,12.8526,12.8305,12.836,12200.0
2006-03-27 13:35:00,23.25,23.25,23.21,23.23,11200.0,12.8305,12.8305,12.8084,12.8195,11200.0
2006-03-27 13:40:00,23.22,23.23,23.22,23.23,4800.0,12.814,12.8195,12.814,12.8195,4800.0
2006-03-27 13:45:00,23.23,23.23,23.23,23.23,9400.0,12.8195,12.8195,12.8195,12.8195,9400.0
2006-03-27 13:50:00,23.23,23.25,23.23,23.25,11400.0,12.8195,12.8305,12.8195,12.8305,11400.0
2006-03-27 13:55:00,23.25,23.25,23.25,23.25,5200.0,12.8305,12.8305,12.8305,12.8305,5200.0
2006-03-27 14:00:00,23.25,23.26,23.24,23.24,7400.0,12.8305,12.836,12.825,12.825,7400.0
2006-03-27 14:05:00,23.24,23.24,23.23,23.23,2600.0,12.825,12.825,12.8195,12.8195,2600.0
2006-03-27 14:10:00,23.23,23.23,23.23,23.23,7200.0,12.8195,12.8195,12.8195,12.8195,7200.0
2006-03-27 14:15:00,23.23,23.23,23.22,23.23,15200.0,12.8195,12.8195,12.814,12.8195,15200.0
2006-03-27 14:20:00,23.23,23.24,23.22,23.23,21400.0,12.8195,12.825,12.814,12.8195,21400.0
2006-03-27 14:25:00,23.23,23.23,23.21,23.21,9400.0,12.8195,12.8195,12.8084,12.8084,9400.0
2006-03-27 14:30:00,23.21,23.23,23.21,23.23,25600.0,12.8084,12.8195,12.8084,12.8195,25600.0
2006-03-27 14:35:00,23.23,23.23,23.22,23.22,9200.0,12.8195,12.8195,12.814,12.814,9200.0
2006-03-27 14:40:00,23.22,23.24,23.22,23.23,20800.0,12.814,12.825,12.814,12.8195,20800.0
2006-03-27 14:45:00,23.24,23.24,23.23,23.24,30400.0,12.825,12.825,12.8195,12.825,30400.0
2006-03-27 14:50:00,23.24,23.25,23.24,23.25,73400.0,12.825,12.8305,12.825,12.8305,73400.0
2006-03-27 14:55:00,23.25,23.27,23.25,23.27,33600.0,12.8305,12.8415,12.8305,12.8415,33600.0
2006-03-27 15:00:00,23.27,23.28,23.25,23.28,49200.0,12.8415,12.8471,12.8305,12.8471,49200.0
2006-03-27 15:05:00,23.28,23.31,23.27,23.31,14800.0,12.8471,12.8636,12.8415,12.8636,14800.0
2006-03-27 15:10:00,23.29,23.29,23.27,23.27,12800.0,12.8526,12.8526,12.8415,12.8415,12800.0
2006-03-27 15:15:00,23.27,23.28,23.27,23.28,7200.0,12.8415,12.8471,12.8415,12.8471,7200.0
2006-03-27 15:20:00,23.28,23.28,23.27,23.27,18400.0,12.8471,12.8471,12.8415,12.8415,18400.0
2006-03-27 15:25:00,23.27,23.28,23.27,23.28,42400.0,12.8415,12.8471,12.8415,12.8471,42400.0
2006-03-27 15:30:00,23.28,23.31,23.28,23.3,23400.0,12.8471,12.8636,12.8471,12.8581,23400.0
2006-03-27 15:35:00,23.29,23.3,23.28,23.29,18400.0,12.8526,12.8581,12.8471,12.8526,18400.0
2006-03-27 15:40:00,23.3,23.3,23.28,23.3,16200.0,12.8581,12.8581,12.8471,12.8581,16200.0
2006-03-27 15:45:00,23.3,23.34,23.3,23.34,24200.0,12.8581,12.8802,12.8581,12.8802,24200.0
2006-03-27 15:50:00,23.34,23.35,23.33,23.34,45400.0,12.8802,12.8857,12.8747,12.8802,45400.0
2006-03-27 15:55:00,23.34,23.34,23.33,23.34,33600.0,12.8802,12.8802,12.8747,12.8802,33600.0
2006-03-28 09:30:00,23.25,23.25,23.22,23.23,16200.0,12.8305,12.8305,12.814,12.8195,16200.0
2006-03-28 09:35:00,23.23,23.23,23.11,23.11,11000.0,12.8195,12.8195,12.7533,12.7533,11000.0
2006-03-28 09:40:00,23.11,23.11,23.03,23.07,27200.0,12.7533,12.7533,12.7091,12.7312,27200.0
2006-03-28 09:45:00,23.07,23.08,23.02,23.02,13400.0,12.7312,12.7367,12.7036,12.7036,13400.0
2006-03-28 09:50:00,23.02,23.07,23.02,23.05,43600.0,12.7036,12.7312,12.7036,12.7201,43600.0
2006-03-28 09:55:00,23.05,23.07,23.03,23.07,18800.0,12.7201,12.7312,12.7091,12.7312,18800.0
2006-03-28 10:00:00,23.08,23.09,23.04,23.07,45600.0,12.7367,12.7422,12.7146,12.7312,45600.0
2006-03-28 10:05:00,23.07,23.1,23.06,23.07,12400.0,12.7312,12.7477,12.7257,12.7312,12400.0
2006-03-28 10:10:00,23.07,23.12,23.07,23.11,12400.0,12.7312,12.7588,12.7312,12.7533,12400.0
2006-03-28 10:15:00,23.11,23.11,23.09,23.11,10400.0,12.7533,12.7533,12.7422,12.7533,10400.0
2006-03-28 10:20:00,23.11,23.13,23.1,23.12,25400.0,12.7533,12.7643,12.7477,12.7588,25400.0
2006-03-28 10:25:00,23.12,23.15,23.11,23.14,10000.0,12.7588,12.7753,12.7533,12.7698,10000.0
2006-03-28 10:30:00,23.14,23.14,23.13,23.14,4200.0,12.7698,12.7698,12.7643,12.7698,4200.0
2006-03-28 10:35:00,23.15,23.15,23.13,23.15,17600.0,12.7753,12.7753,12.7643,12.7753,17600.0
2006-03-28 10:40:00,23.15,23.16,23.15,23.16,20400.0,12.7753,12.7808,12.7753,12.7808,20400.0
2006-03-28 10:45:00,23.15,23.18,23.15,23.18,8600.0,12.7753,12.7919,12.7753,12.7919,8600.0
2006-03-28 10:50:00,23.18,23.2,23.18,23.2,7000.0,12.7919,12.8029,12.7919,12.8029,7000.0
2006-03-28 10:55:00,23.18,23.21,23.18,23.21,11800.0,12.7919,12.8084,12.7919,12.8084,11800.0
2006-03-28 11:00:00,23.21,23.22,23.21,23.22,108600.0,12.8084,12.814,12.8084,12.814,108600.0
2006-03-28 11:05:00,23.22,23.24,23.22,23.24,30000.0,12.814,12.825,12.814,12.825,30000.0
2006-03-28 11:10:00,23.24,23.26,23.24,23.26,12200.0,12.825,12.836,12.825,12.836,12200.0
2006-03-28 11:15:00,23.27,23.27,23.25,23.25,19400.0,12.8415,12.8415,12.8305,12.8305,19400.0
2006-03-28 11:20:00,23.25,23.25,23.25,23.25,5600.0,12.8305,12.8305,12.8305,12.8305,5600.0
2006-03-28 11:25:00,23.25,23.27,23.25,23.25,27000.0,12.8305,12.8415,12.8305,12.8305,27000.0
2006-03-28 11:30:00,23.25,23.26,23.25,23.25,12800.0,12.8305,12.836,12.8305,12.8305,12800.0
2006-03-28 11:35:00,23.25,23.26,23.25,23.25,9400.0,12.8305,12.836,12.8305,12.8305,9400.0
2006-03-28 11:40:00,23.25,23.27,23.25,23.27,14400.0,12.8305,12.8415,12.8305,12.8415,14400.0
2006-03-28 11:45:00,23.27,23.3,23.27,23.3,13400.0,12.8415,12.8581,12.8415,12.8581,13400.0
2006-03-28 11:50:00,23.3,23.31,23.29,23.3,20200.0,12.8581,12.8636,12.8526,12.8581,20200.0
2006-03-28 11:55:00,23.29,23.32,23.29,23.31,13800.0,12.8526,12.8691,12.8526,12.8636,13800.0
2006-03-28 12:00:00,23.31,23.31,23.29,23.29,15800.0,12.8636,12.8636,12.8526,12.8526,15800.0
2006-03-28 12:05:00,23.29,23.29,23.28,23.29,8400.0,12.8526,12.8526,12.8471,12.8526,8400.0
2006-03-28 12:10:00,23.29,23.31,23.29,23.31,12000.0,12.8526,12.8636,12.8526,12.8636,12000.0
2006-03-28 12:15:00,23.31,23.35,23.31,23.33,20000.0,12.8636,12.8857,12.8636,12.8747,20000.0
2006-03-28 12:20:00,23.33,23.33,23.31,23.32,12800.0,12.8747,12.8747,12.8636,12.8691,12800.0
2006-03-28 12:25:00,23.32,23.33,23.32,23.33,9200.0,12.8691,12.8747,12.8691,12.8747,9200.0
2006-03-28 12:30:00,23.32,23.36,23.3,23.32,28400.0,12.8691,12.8912,12.8581,12.8691,28400.0
2006-03-28 12:35:00,23.31,23.34,23.31,23.34,18400.0,12.8636,12.8802,12.8636,12.8802,18400.0
2006-03-28 12:40:00,23.34,23.36,23.33,23.34,17600.0,12.8802,12.8912,12.8747,12.8802,17600.0
2006-03-28 12:45:00,23.34,23.35,23.34,23.35,19400.0,12.8802,12.8857,12.8802,12.8857,19400.0
2006-03-28 12:50:00,23.36,23.37,23.35,23.37,7800.0,12.8912,12.8967,12.8857,12.8967,7800.0
2006-03-28 12:55:00,23.37,23.39,23.37,23.39,7600.0,12.8967,12.9078,12.8967,12.9078,7600.0
2006-03-28 13:00:00,23.39,23.4,23.39,23.39,4400.0,12.9078,12.9133,12.9078,12.9078,4400.0
2006-03-28 13:05:00,23.39,23.39,23.39,23.39,7200.0,12.9078,12.9078,12.9078,12.9078,7200.0
2006-03-28 13:10:00,23.39,23.41,23.39,23.41,14000.0,12.9078,12.9188,12.9078,12.9188,14000.0
2006-03-28 13:15:00,23.4,23.41,23.4,23.4,6400.0,12.9133,12.9188,12.9133,12.9133,6400.0
2006-03-28 13:20:00,23.4,23.41,23.4,23.41,5600.0,12.9133,12.9188,12.9133,12.9188,5600.0
2006-03-28 13:25:00,23.41,23.43,23.41,23.41,2600.0,12.9188,12.9298,12.9188,12.9188,2600.0
2006-03-28 13:30:00,23.41,23.41,23.4,23.41,12000.0,12.9188,12.9188,12.9133,12.9188,12000.0
2006-03-28 13:35:00,23.41,23.41,23.4,23.41,5200.0,12.9188,12.9188,12.9133,12.9188,5200.0
2006-03-28 13:40:00,23.41,23.41,23.39,23.39,15600.0,12.9188,12.9188,12.9078,12.9078,15600.0
2006-03-28 13:45:00,23.39,23.41,23.39,23.4,21400.0,12.9078,12.9188,12.9078,12.9133,21400.0
2006-03-28 13:50:00,23.4,23.4,23.39,23.39,10800.0,12.9133,12.9133,12.9078,12.9078,10800.0
2006-03-28 13:55:00,23.39,23.41,23.39,23.41,14600.0,12.9078,12.9188,12.9078,12.9188,14600.0
2006-03-28 14:00:00,23.4,23.41,23.39,23.41,22000.0,12.9133,12.9188,12.9078,12.9188,22000.0
2006-03-28 14:05:00,23.41,23.42,23.39,23.42,14800.0,12.9188,12.9243,12.9078,12.9243,14800.0
2006-03-28 14:10:00,23.42,23.43,23.4,23.42,26400.0,12.9243,12.9298,12.9133,12.9243,26400.0
2006-03-28 14:15:00,23.42,23.42,23.3,23.3,23000.0,12.9243,12.9243,12.8581,12.8581,23000.0
2006-03-28 14:20:00,23.3,23.36,23.26,23.27,54200.0,12.8581,12.8912,12.836,12.8415,54200.0
2006-03-28 14:25:00,23.27,23.33,23.27,23.33,60800.0,12.8415,12.8747,12.8415,12.8747,60800.0
2006-03-28 14:30:00,23.33,23.38,23.29,23.38,116600.0,12.8747,12.9023,12.8526,12.9023,116600.0
2006-03-28 14:35:00,23.38,23.38,23.29,23.33,54400.0,12.9023,12.9023,12.8526,12.8747,54400.0
2006-03-28 14:40:00,23.33,23.39,23.33,23.36,68800.0,12.8747,12.9078,12.8747,12.8912,68800.0
2006-03-28 14:45:00,23.36,23.41,23.34,23.41,35800.0,12.8912,12.9188,12.8802,12.9188,35800.0
2006-03-28 14:50:00,23.41,23.42,23.36,23.39,34000.0,12.9188,12.9243,12.8912,12.9078,34000.0
2006-03-28 14:55:00,23.38,23.38,23.33,23.33,21400.0,12.9023,12.9023,12.8747,12.8747,21400.0
2006-03-28 15:00:00,23.32,23.36,23.32,23.36,51000.0,12.8691,12.8912,12.8691,12.8912,51000.0
2006-03-28 15:05:00,23.35,23.36,23.33,23.35,32800.0,12.8857,12.8912,12.8747,12.8857,32800.0
2006-03-28 15:10:00,23.35,23.36,23.34,23.36,173800.0,12.8857,12.8912,12.8802,12.8912,173800.0
2006-03-28 15:15:00,23.35,23.38,23.35,23.36,32000.0,12.8857,12.9023,12.8857,12.8912,32000.0
2006-03-28 15:20:00,23.36,23.4,23.36,23.38,52200.0,12.8912,12.9133,12.8912,12.9023,52200.0
2006-03-28 15:25:00,23.38,23.38,23.36,23.37,40000.0,12.9023,12.9023,12.8912,12.8967,40000.0
2006-03-28 15:30:00,23.38,23.38,23.37,23.38,39400.0,12.9023,12.9023,12.8967,12.9023,39400.0
2006-03-28 15:35:00,23.38,23.43,23.36,23.42,63400.0,12.9023,12.9298,12.8912,12.9243,63400.0
2006-03-28 15:40:00,23.42,23.42,23.39,23.4,108600.0,12.9243,12.9243,12.9078,12.9133,108600.0
2006-03-28 15:45:00,23.4,23.42,23.39,23.42,35800.0,12.9133,12.9243,12.9078,12.9243,35800.0
2006-03-28 15:50:00,23.41,23.41,23.38,23.39,36200.0,12.9188,12.9188,12.9023,12.9078,36200.0
2006-03-28 15:55:00,23.38,23.39,23.36,23.38,43200.0,12.9023,12.9078,12.8912,12.9023,43200.0
2006-03-29 09:30:00,23.33,23.36,23.3,23.33,33600.0,12.8747,12.8912,12.8581,12.8747,33600.0
2006-03-29 09:35:00,23.33,23.4,23.32,23.33,13800.0,12.8747,12.9133,12.8691,12.8747,13800.0
2006-03-29 09:40:00,23.33,23.36,23.33,23.33,25000.0,12.8747,12.8912,12.8747,12.8747,25000.0
2006-03-29 09:45:00,23.33,23.36,23.32,23.33,46400.0,12.8747,12.8912,12.8691,12.8747,46400.0
2006-03-29 09:50:00,23.32,23.35,23.32,23.33,40200.0,12.8691,12.8857,12.8691,12.8747,40200.0
2006-03-29 09:55:00,23.33,23.33,23.29,23.32,29600.0,12.8747,12.8747,12.8526,12.8691,29600.0
2006-03-29 10:00:00,23.3,23.32,23.29,23.29,20200.0,12.8581,12.8691,12.8526,12.8526,20200.0
2006-03-29 10:05:00,23.29,23.29,23.29,23.29,16000.0,12.8526,12.8526,12.8526,12.8526,16000.0
2006-03-29 10:10:00,23.29,23.29,23.27,23.29,27800.0,12.8526,12.8526,12.8415,12.8526,27800.0
2006-03-29 10:15:00,23.29,23.31,23.29,23.31,27000.0,12.8526,12.8636,12.8526,12.8636,27000.0
2006-03-29 10:20:00,23.31,23.32,23.3,23.31,23800.0,12.8636,12.8691,12.8581,12.8636,23800.0
2006-03-29 10:25:00,23.31,23.32,23.29,23.31,25800.0,12.8636,12.8691,12.8526,12.8636,25800.0
2006-03-29 10:30:00,23.31,23.31,23.29,23.29,24400.0,12.8636,12.8636,12.8526,12.8526,24400.0
2006-03-29 10:35:00,23.29,23.29,23.28,23.29,29400.0,12.8526,12.8526,12.8471,12.8526,29400.0
2006-03-29 10:40:00,23.28,23.29,23.27,23.27,30200.0,12.8471,12.8526,12.8415,12.8415,30200.0
2006-03-29 10:45:00,23.28,23.28,23.27,23.28,26000.0,12.8471,12.8471,12.8415,12.8471,26000.0
2006-03-29 10:50:00,23.28,23.28,23.27,23.27,22400.0,12.8471,12.8471,12.8415,12.8415,22400.0
2006-03-29 10:55:00,23.27,23.27,23.25,23.25,23000.0,12.8415,12.8415,12.8305,12.8305,23000.0
2006-03-29 11:00:00,23.25,23.25,23.24,23.24,11400.0,12.8305,12.8305,12.825,12.825,11400.0
2006-03-29 11:05:00,23.24,23.28,23.24,23.27,44000.0,12.825,12.8471,12.825,12.8415,44000.0
2006-03-29 11:10:00,23.28,23.28,23.26,23.28,25200.0,12.8471,12.8471,12.836,12.8471,25200.0
2006-03-29 11:15:00,23.29,23.34,23.29,23.34,17600.0,12.8526,12.8802,12.8526,12.8802,17600.0
2006-03-29 11:20:00,23.35,23.37,23.35,23.36,29800.0,12.8857,12.8967,12.8857,12.8912,29800.0
2006-03-29 11:25:00,23.36,23.36,23.35,23.36,11800.0,12.8912,12.8912,12.8857,12.8912,11800.0
2006-03-29 11:30:00,23.36,23.42,23.36,23.38,38800.0,12.8912,12.9243,12.8912,12.9023,38800.0
2006-03-29 11:35:00,23.38,23.4,23.36,23.38,14400.0,12.9023,12.9133,12.8912,12.9023,14400.0
2006-03-29 11:40:00,23.38,23.39,23.36,23.38,17400.0,12.9023,12.9078,12.8912,12.9023,17400.0
2006-03-29 11:45:00,23.37,23.4,23.36,23.36,10400.0,12.8967,12.9133,12.8912,12.8912,10400.0
2006-03-29 11:50:00,23.36,23.36,23.34,23.34,18600.0,12.8912,12.8912,12.8802,12.8802,18600.0
2006-03-29 11:55:00,23.34,23.36,23.33,23.35,17800.0,12.8802,12.8912,12.8747,12.8857,17800.0
2006-03-29 12:00:00,23.35,23.37,23.35,23.37,23000.0,12.8857,12.8967,12.8857,12.8967,23000.0
2006-03-29 12:05:00,23.38,23.38,23.38,23.38,15200.0,12.9023,12.9023,12.9023,12.9023,15200.0
2006-03-29 12:10:00,23.38,23.39,23.38,23.39,9400.0,12.9023,12.9078,12.9023,12.9078,9400.0
2006-03-29 12:15:00,23.38,23.4,23.38,23.38,12000.0,12.9023,12.9133,12.9023,12.9023,12000.0
2006-03-29 12:20:00,23.38,23.39,23.38,23.38,36200.0,12.9023,12.9078,12.9023,12.9023,36200.0
2006-03-29 12:25:00,23.38,23.39,23.36,23.36,11000.0,12.9023,12.9078,12.8912,12.8912,11000.0
2006-03-29 12:30:00,23.37,23.4,23.36,23.4,23200.0,12.8967,12.9133,12.8912,12.9133,23200.0
2006-03-29 12:35:00,23.4,23.4,23.39,23.39,53600.0,12.9133,12.9133,12.9078,12.9078,53600.0
2006-03-29 12:40:00,23.39,23.39,23.36,23.36,11600.0,12.9078,12.9078,12.8912,12.8912,11600.0
2006-03-29 12:45:00,23.37,23.39,23.35,23.36,15800.0,12.8967,12.9078,12.8857,12.8912,15800.0
2006-03-29 12:50:00,23.36,23.37,23.36,23.37,8800.0,12.8912,12.8967,12.8912,12.8967,8800.0
2006-03-29 12:55:00,23.37,23.37,23.35,23.36,6000.0,12.8967,12.8967,12.8857,12.8912,6000.0
2006-03-29 13:00:00,23.36,23.37,23.35,23.36,5200.0,12.8912,12.8967,12.8857,12.8912,5200.0
2006-03-29 13:05:00,23.35,23.36,23.33,23.34,17400.0,12.8857,12.8912,12.8747,12.8802,17400.0
2006-03-29 13:10:00,23.34,23.37,23.34,23.36,14400.0,12.8802,12.8967,12.8802,12.8912,14400.0
2006-03-29 13:15:00,23.36,23.4,23.34,23.4,24400.0,12.8912,12.9133,12.8802,12.9133,24400.0
2006-03-29 13:20:00,23.4,23.45,23.4,23.4,24000.0,12.9133,12.9409,12.9133,12.9133,24000.0
2006-03-29 13:25:00,23.39,23.41,23.39,23.4,14400.0,12.9078,12.9188,12.9078,12.9133,14400.0
2006-03-29 13:30:00,23.4,23.41,23.39,23.39,23800.0,12.9133,12.9188,12.9078,12.9078,23800.0
2006-03-29 13:35:00,23.4,23.4,23.37,23.38,12600.0,12.9133,12.9133,12.8967,12.9023,12600.0
2006-03-29 13:40:00,23.38,23.4,23.37,23.37,21000.0,12.9023,12.9133,12.8967,12.8967,21000.0
2006-03-29 13:45:00,23.38,23.39,23.37,23.39,12000.0,12.9023,12.9078,12.8967,12.9078,12000.0
2006-03-29 13:50:00,23.39,23.4,23.36,23.4,44200.0,12.9078,12.9133,12.8912,12.9133,44200.0
2006-03-29 13:55:00,23.4,23.41,23.39,23.41,20800.0,12.9133,12.9188,12.9078,12.9188,20800.0
2006-03-29 14:00:00,23.4,23.4,23.39,23.4,23000.0,12.9133,12.9133,12.9078,12.9133,23000.0
2006-03-29 14:05:00,23.4,23.41,23.39,23.41,23600.0,12.9133,12.9188,12.9078,12.9188,23600.0
2006-03-29 14:10:00,23.41,23.41,23.36,23.38,14200.0,12.9188,12.9188,12.8912,12.9023,14200.0
2006-03-29 14:15:00,23.38,23.4,23.36,23.36,23200.0,12.9023,12.9133,12.8912,12.8912,23200.0
2006-03-29 14:20:00,23.37,23.38,23.36,23.36,21200.0,12.8967,12.9023,12.8912,12.8912,21200.0
2006-03-29 14:25:00,23.36,23.38,23.36,23.36,25000.0,12.8912,12.9023,12.8912,12.8912,25000.0
2006-03-29 14:30:00,23.36,23.38,23.36,23.36,22000.0,12.8912,12.9023,12.8912,12.8912,22000.0
2006-03-29 14:35:00,23.36,23.36,23.34,23.35,19200.0,12.8912,12.8912,12.8802,12.8857,19200.0
2006-03-29 14:40:00,23.35,23.36,23.35,23.36,36000.0,12.8857,12.8912,12.8857,12.8912,36000.0
2006-03-29 14:45:00,23.36,23.36,23.34,23.36,26400.0,12.8912,12.8912,12.8802,12.8912,26400.0
2006-03-29 14:50:00,23.35,23.36,23.35,23.36,30200.0,12.8857,12.8912,12.8857,12.8912,30200.0
2006-03-29 14:55:00,23.36,23.38,23.34,23.35,20400.0,12.8912,12.9023,12.8802,12.8857,20400.0
2006-03-29 15:00:00,23.36,23.36,23.35,23.36,34000.0,12.8912,12.8912,12.8857,12.8912,34000.0
2006-03-29 15:05:00,23.36,23.36,23.35,23.36,27000.0,12.8912,12.8912,12.8857,12.8912,27000.0
2006-03-29 15:10:00,23.36,23.36,23.33,23.35,25400.0,12.8912,12.8912,12.8747,12.8857,25400.0
2006-03-29 15:15:00,23.35,23.37,23.35,23.36,36400.0,12.8857,12.8967,12.8857,12.8912,36400.0
2006-03-29 15:20:00,23.36,23.39,23.35,23.36,33400.0,12.8912,12.9078,12.8857,12.8912,33400.0
2006-03-29 15:25:00,23.36,23.38,23.35,23.36,46600.0,12.8912,12.9023,12.8857,12.8912,46600.0
2006-03-29 15:30:00,23.36,23.36,23.35,23.36,25800.0,12.8912,12.8912,12.8857,12.8912,25800.0
2006-03-29 15:35:00,23.36,23.38,23.34,23.37,38600.0,12.8912,12.9023,12.8802,12.8967,38600.0
2006-03-29 15:40:00,23.37,23.37,23.35,23.35,34000.0,12.8967,12.8967,12.8857,12.8857,34000.0
2006-03-29 15:45:00,23.35,23.36,23.35,23.36,24200.0,12.8857,12.8912,12.8857,12.8912,24200.0
2006-03-29 15:50:00,23.36,23.36,23.35,23.35,57000.0,12.8912,12.8912,12.8857,12.8857,57000.0
2006-03-29 15:55:00,23.36,23.36,23.35,23.36,38000.0,12.8912,12.8912,12.8857,12.8912,38000.0
2006-03-30 09:30:00,23.36,23.36,23.23,23.36,46400.0,12.8912,12.8912,12.8195,12.8912,46400.0
2006-03-30 09:35:00,23.36,23.43,23.32,23.41,24400.0,12.8912,12.9298,12.8691,12.9188,24400.0
2006-03-30 09:40:00,23.41,23.47,23.35,23.4,37000.0,12.9188,12.9519,12.8857,12.9133,37000.0
2006-03-30 09:45:00,23.4,23.43,23.35,23.43,41800.0,12.9133,12.9298,12.8857,12.9298,41800.0
2006-03-30 09:50:00,23.42,23.42,23.36,23.4,50000.0,12.9243,12.9243,12.8912,12.9133,50000.0
2006-03-30 09:55:00,23.39,23.43,23.39,23.41,42600.0,12.9078,12.9298,12.9078,12.9188,42600.0
2006-03-30 10:00:00,23.42,23.43,23.39,23.41,46800.0,12.9243,12.9298,12.9078,12.9188,46800.0
2006-03-30 10:05:00,23.41,23.48,23.38,23.43,39400.0,12.9188,12.9574,12.9023,12.9298,39400.0
2006-03-30 10:10:00,23.43,23.45,23.41,23.45,29200.0,12.9298,12.9409,12.9188,12.9409,29200.0
2006-03-30 10:15:00,23.46,23.47,23.38,23.4,22400.0,12.9464,12.9519,12.9023,12.9133,22400.0
2006-03-30 10:20:00,23.4,23.43,23.4,23.42,23400.0,12.9133,12.9298,12.9133,12.9243,23400.0
2006-03-30 10:25:00,23.42,23.42,23.34,23.36,34600.0,12.9243,12.9243,12.8802,12.8912,34600.0
2006-03-30 10:30:00,23.36,23.4,23.36,23.38,31600.0,12.8912,12.9133,12.8912,12.9023,31600.0
2006-03-30 10:35:00,23.39,23.39,23.34,23.36,47000.0,12.9078,12.9078,12.8802,12.8912,47000.0
2006-03-30 10:40:00,23.36,23.37,23.34,23.36,53600.0,12.8912,12.8967,12.8802,12.8912,53600.0
2006-03-30 10:45:00,23.35,23.38,23.34,23.38,19400.0,12.8857,12.9023,12.8802,12.9023,19400.0
2006-03-30 10:50:00,23.37,23.39,23.36,23.36,23200.0,12.8967,12.9078,12.8912,12.8912,23200.0
2006-03-30 10:55:00,23.36,23.36,23.31,23.36,28200.0,12.8912,12.8912,12.8636,12.8912,28200.0
2006-03-30 11:00:00,23.36,23.39,23.34,23.36,31200.0,12.8912,12.9078,12.8802,12.8912,31200.0
2006-03-30 11:05:00,23.36,23.36,23.34,23.34,18600.0,12.8912,12.8912,12.8802,12.8802,18600.0
2006-03-30 11:10:00,23.35,23.36,23.33,23.34,37200.0,12.8857,12.8912,12.8747,12.8802,37200.0
2006-03-30 11:15:00,23.33,23.34,23.31,23.31,26000.0,12.8747,12.8802,12.8636,12.8636,26000.0
2006-03-30 11:20:00,23.3,23.31,23.3,23.3,14400.0,12.8581,12.8636,12.8581,12.8581,14400.0
2006-03-30 11:25:00,23.3,23.36,23.3,23.36,29400.0,12.8581,12.8912,12.8581,12.8912,29400.0
2006-03-30 11:30:00,23.34,23.36,23.34,23.36,15600.0,12.8802,12.8912,12.8802,12.8912,15600.0
2006-03-30 11:35:00,23.35,23.35,23.32,23.34,23600.0,12.8857,12.8857,12.8691,12.8802,23600.0
2006-03-30 11:40:00,23.34,23.38,23.34,23.34,21400.0,12.8802,12.9023,12.8802,12.8802,21400.0
2006-03-30 11:45:00,23.34,23.38,23.34,23.36,18600.0,12.8802,12.9023,12.8802,12.8912,18600.0
2006-03-30 11:50:00,23.36,23.38,23.36,23.38,20400.0,12.8912,12.9023,12.8912,12.9023,20400.0
2006-03-30 11:55:00,23.38,23.4,23.36,23.36,20800.0,12.9023,12.9133,12.8912,12.8912,20800.0
2006-03-30 12:00:00,23.36,23.38,23.35,23.36,18000.0,12.8912,12.9023,12.8857,12.8912,18000.0
2006-03-30 12:05:00,23.36,23.38,23.36,23.37,6600.0,12.8912,12.9023,12.8912,12.8967,6600.0
2006-03-30 12:10:00,23.37,23.37,23.35,23.35,15200.0,12.8967,12.8967,12.8857,12.8857,15200.0
2006-03-30 12:15:00,23.35,23.36,23.32,23.35,18800.0,12.8857,12.8912,12.8691,12.8857,18800.0
2006-03-30 12:20:00,23.36,23.36,23.35,23.36,12400.0,12.8912,12.8912,12.8857,12.8912,12400.0
2006-03-30 12:25:00,23.36,23.36,23.35,23.36,6400.0,12.8912,12.8912,12.8857,12.8912,6400.0
2006-03-30 12:30:00,23.36,23.38,23.35,23.35,27200.0,12.8912,12.9023,12.8857,12.8857,27200.0
2006-03-30 12:35:00,23.35,23.35,23.3,23.3,26000.0,12.8857,12.8857,12.8581,12.8581,26000.0
2006-03-30 12:40:00,23.31,23.31,23.3,23.3,27800.0,12.8636,12.8636,12.8581,12.8581,27800.0
2006-03-30 12:45:00,23.28,23.3,23.28,23.28,17400.0,12.8471,12.8581,12.8471,12.8471,17400.0
2006-03-30 12:50:00,23.28,23.3,23.27,23.3,16600.0,12.8471,12.8581,12.8415,12.8581,16600.0
2006-03-30 12:55:00,23.3,23.33,23.3,23.32,8000.0,12.8581,12.8747,12.8581,12.8691,8000.0
2006-03-30 13:00:00,23.32,23.32,23.28,23.32,25400.0,12.8691,12.8691,12.8471,12.8691,25400.0
2006-03-30 13:05:00,23.31,23.31,23.3,23.31,8400.0,12.8636,12.8636,12.8581,12.8636,8400.0
2006-03-30 13:10:00,23.31,23.31,23.25,23.27,32000.0,12.8636,12.8636,12.8305,12.8415,32000.0
2006-03-30 13:15:00,23.28,23.28,23.26,23.27,19000.0,12.8471,12.8471,12.836,12.8415,19000.0
2006-03-30 13:20:00,23.27,23.29,23.26,23.26,39400.0,12.8415,12.8526,12.836,12.836,39400.0
2006-03-30 13:25:00,23.26,23.27,23.24,23.24,23200.0,12.836,12.8415,12.825,12.825,23200.0
2006-03-30 13:30:00,23.24,23.24,23.2,23.23,47000.0,12.825,12.825,12.8029,12.8195,47000.0
2006-03-30 13:35:00,23.23,23.25,23.22,23.22,27400.0,12.8195,12.8305,12.814,12.814,27400.0
2006-03-30 13:40:00,23.21,23.21,23.18,23.21,31000.0,12.8084,12.8084,12.7919,12.8084,31000.0
2006-03-30 13:45:00,23.21,23.22,23.18,23.19,19200.0,12.8084,12.814,12.7919,12.7974,19200.0
2006-03-30 13:50:00,23.2,23.21,23.18,23.2,16600.0,12.8029,12.8084,12.7919,12.8029,16600.0
2006-03-30 13:55:00,23.21,23.21,23.19,23.21,52000.0,12.8084,12.8084,12.7974,12.8084,52000.0
2006-03-30 14:00:00,23.21,23.25,23.21,23.24,19200.0,12.8084,12.8305,12.8084,12.825,19200.0
2006-03-30 14:05:00,23.24,23.24,23.22,23.23,16200.0,12.825,12.825,12.814,12.8195,16200.0
2006-03-30 14:10:00,23.23,23.24,23.22,23.24,9600.0,12.8195,12.825,12.814,12.825,9600.0
2006-03-30 14:15:00,23.23,23.25,23.23,23.24,12600.0,12.8195,12.8305,12.8195,12.825,12600.0
2006-03-30 14:20:00,23.23,23.24,23.2,23.21,18800.0,12.8195,12.825,12.8029,12.8084,18800.0
2006-03-30 14:25:00,23.21,23.25,23.2,23.23,19800.0,12.8084,12.8305,12.8029,12.8195,19800.0
2006-03-30 14:30:00,23.23,23.25,23.23,23.24,8000.0,12.8195,12.8305,12.8195,12.825,8000.0
2006-03-30 14:35:00,23.25,23.25,23.24,23.25,10400.0,12.8305,12.8305,12.825,12.8305,10400.0
2006-03-30 14:40:00,23.25,23.27,23.23,23.25,32800.0,12.8305,12.8415,12.8195,12.8305,32800.0
2006-03-30 14:45:00,23.25,23.27,23.24,23.25,20600.0,12.8305,12.8415,12.825,12.8305,20600.0
2006-03-30 14:50:00,23.25,23.25,23.21,23.23,52000.0,12.8305,12.8305,12.8084,12.8195,52000.0
2006-03-30 14:55:00,23.22,23.25,23.22,23.25,27000.0,12.814,12.8305,12.814,12.8305,27000.0
2006-03-30 15:00:00,23.25,23.26,23.21,23.21,41600.0,12.8305,12.836,12.8084,12.8084,41600.0
2006-03-30 15:05:00,23.22,23.24,23.22,23.24,29200.0,12.814,12.825,12.814,12.825,29200.0
2006-03-30 15:10:00,23.24,23.25,23.23,23.24,19400.0,12.825,12.8305,12.8195,12.825,19400.0
2006-03-30 15:15:00,23.25,23.25,23.23,23.24,9800.0,12.8305,12.8305,12.8195,12.825,9800.0
2006-03-30 15:20:00,23.23,23.29,23.23,23.29,12200.0,12.8195,12.8526,12.8195,12.8526,12200.0
2006-03-30 15:25:00,23.3,23.3,23.28,23.29,11200.0,12.8581,12.8581,12.8471,12.8526,11200.0
2006-03-30 15:30:00,23.28,23.29,23.28,23.28,13000.0,12.8471,12.8526,12.8471,12.8471,13000.0
2006-03-30 15:35:00,23.28,23.29,23.28,23.29,23600.0,12.8471,12.8526,12.8471,12.8526,23600.0
2006-03-30 15:40:00,23.28,23.28,23.25,23.26,33800.0,12.8471,12.8471,12.8305,12.836,33800.0
2006-03-30 15:45:00,23.27,23.27,23.23,23.24,39600.0,12.8415,12.8415,12.8195,12.825,39600.0
2006-03-30 15:50:00,23.24,23.28,23.24,23.28,77200.0,12.825,12.8471,12.825,12.8471,77200.0
2006-03-30 15:55:00,23.27,23.28,23.25,23.27,39800.0,12.8415,12.8471,12.8305,12.8415,39800.0
2006-03-31 09:30:00,23.26,23.28,23.25,23.25,24800.0,12.836,12.8471,12.8305,12.8305,24800.0
2006-03-31 09:35:00,23.29,23.41,23.29,23.39,24000.0,12.8526,12.9188,12.8526,12.9078,24000.0
2006-03-31 09:40:00,23.4,23.4,23.31,23.33,18600.0,12.9133,12.9133,12.8636,12.8747,18600.0
2006-03-31 09:45:00,23.33,23.36,23.33,23.34,23800.0,12.8747,12.8912,12.8747,12.8802,23800.0
2006-03-31 09:50:00,23.34,23.34,23.25,23.28,17200.0,12.8802,12.8802,12.8305,12.8471,17200.0
2006-03-31 09:55:00,23.3,23.32,23.23,23.26,19800.0,12.8581,12.8691,12.8195,12.836,19800.0
2006-03-31 10:00:00,23.24,23.26,23.21,23.23,23200.0,12.825,12.836,12.8084,12.8195,23200.0
2006-03-31 10:05:00,23.24,23.26,23.2,23.22,30400.0,12.825,12.836,12.8029,12.814,30400.0
2006-03-31 10:10:00,23.22,23.26,23.22,23.25,19200.0,12.814,12.836,12.814,12.8305,19200.0
2006-03-31 10:15:00,23.25,23.27,23.24,23.25,23800.0,12.8305,12.8415,12.825,12.8305,23800.0
2006-03-31 10:20:00,23.25,23.25,23.23,23.25,39200.0,12.8305,12.8305,12.8195,12.8305,39200.0
2006-03-31 10:25:00,23.25,23.27,23.25,23.26,29800.0,12.8305,12.8415,12.8305,12.836,29800.0
2006-03-31 10:30:00,23.25,23.28,23.25,23.27,50000.0,12.8305,12.8471,12.8305,12.8415,50000.0
2006-03-31 10:35:00,23.27,23.27,23.25,23.27,44000.0,12.8415,12.8415,12.8305,12.8415,44000.0
2006-03-31 10:40:00,23.27,23.29,23.27,23.29,15600.0,12.8415,12.8526,12.8415,12.8526,15600.0
2006-03-31 10:45:00,23.28,23.29,23.28,23.29,12400.0,12.8471,12.8526,12.8471,12.8526,12400.0
2006-03-31 10:50:00,23.29,23.29,23.27,23.27,15000.0,12.8526,12.8526,12.8415,12.8415,15000.0
2006-03-31 10:55:00,23.28,23.28,23.26,23.27,7400.0,12.8471,12.8471,12.836,12.8415,7400.0
2006-03-31 11:00:00,23.26,23.26,23.25,23.25,29000.0,12.836,12.836,12.8305,12.8305,29000.0
2006-03-31 11:05:00,23.25,23.26,23.24,23.25,17400.0,12.8305,12.836,12.825,12.8305,17400.0
2006-03-31 11:10:00,23.24,23.27,23.24,23.26,13800.0,12.825,12.8415,12.825,12.836,13800.0
2006-03-31 11:15:00,23.25,23.25,23.25,23.25,5400.0,12.8305,12.8305,12.8305,12.8305,5400.0
2006-03-31 11:20:00,23.25,23.25,23.24,23.24,21000.0,12.8305,12.8305,12.825,12.825,21000.0
2006-03-31 11:25:00,23.24,23.25,23.23,23.23,22800.0,12.825,12.8305,12.8195,12.8195,22800.0
2006-03-31 11:30:00,23.23,23.23,23.2,23.21,19600.0,12.8195,12.8195,12.8029,12.8084,19600.0
2006-03-31 11:35:00,23.21,23.21,23.2,23.21,28400.0,12.8084,12.8084,12.8029,12.8084,28400.0
2006-03-31 11:40:00,23.21,23.21,23.18,23.21,53800.0,12.8084,12.8084,12.7919,12.8084,53800.0
2006-03-31 11:45:00,23.21,23.24,23.21,23.24,18000.0,12.8084,12.825,12.8084,12.825,18000.0
2006-03-31 11:50:00,23.23,23.24,23.22,23.23,8400.0,12.8195,12.825,12.814,12.8195,8400.0
2006-03-31 11:55:00,23.23,23.23,23.22,23.22,7000.0,12.8195,12.8195,12.814,12.814,7000.0
2006-03-31 12:00:00,23.22,23.22,23.2,23.2,17400.0,12.814,12.814,12.8029,12.8029,17400.0
2006-03-31 12:05:00,23.21,23.21,23.18,23.18,4800.0,12.8084,12.8084,12.7919,12.7919,4800.0
2006-03-31 12:10:00,23.18,23.2,23.18,23.2,13600.0,12.7919,12.8029,12.7919,12.8029,13600.0
2006-03-31 12:15:00,23.19,23.2,23.17,23.17,14600.0,12.7974,12.8029,12.7864,12.7864,14600.0
2006-03-31 12:20:00,23.18,23.18,23.17,23.18,17000.0,12.7919,12.7919,12.7864,12.7919,17000.0
2006-03-31 12:25:00,23.18,23.2,23.18,23.19,11000.0,12.7919,12.8029,12.7919,12.7974,11000.0
2006-03-31 12:30:00,23.2,23.2,23.18,23.2,5400.0,12.8029,12.8029,12.7919,12.8029,5400.0
2006-03-31 12:35:00,23.2,23.2,23.18,23.19,6200.0,12.8029,12.8029,12.7919,12.7974,6200.0
2006-03-31 12:40:00,23.19,23.19,23.18,23.18,15000.0,12.7974,12.7974,12.7919,12.7919,15000.0
2006-03-31 12:45:00,23.18,23.2,23.18,23.19,15800.0,12.7919,12.8029,12.7919,12.7974,15800.0
2006-03-31 12:50:00,23.19,23.2,23.18,23.18,6600.0,12.7974,12.8029,12.7919,12.7919,6600.0
2006-03-31 12:55:00,23.18,23.19,23.18,23.18,6000.0,12.7919,12.7974,12.7919,12.7919,6000.0
2006-03-31 13:00:00,23.18,23.18,23.17,23.17,33200.0,12.7919,12.7919,12.7864,12.7864,33200.0
2006-03-31 13:05:00,23.17,23.17,23.16,23.17,18000.0,12.7864,12.7864,12.7808,12.7864,18000.0
2006-03-31 13:10:00,23.17,23.17,23.15,23.16,24200.0,12.7864,12.7864,12.7753,12.7808,24200.0
2006-03-31 13:15:00,23.16,23.17,23.14,23.15,26600.0,12.7808,12.7864,12.7698,12.7753,26600.0
2006-03-31 13:20:00,23.15,23.16,23.14,23.15,19400.0,12.7753,12.7808,12.7698,12.7753,19400.0
2006-03-31 13:25:00,23.15,23.15,23.14,23.15,31000.0,12.7753,12.7753,12.7698,12.7753,31000.0
2006-03-31 13:30:00,23.15,23.15,23.12,23.12,18000.0,12.7753,12.7753,12.7588,12.7588,18000.0
2006-03-31 13:35:00,23.12,23.12,23.11,23.11,19000.0,12.7588,12.7588,12.7533,12.7533,19000.0
2006-03-31 13:40:00,23.11,23.11,23.1,23.1,21200.0,12.7533,12.7533,12.7477,12.7477,21200.0
2006-03-31 13:45:00,23.1,23.11,23.09,23.11,48600.0,12.7477,12.7533,12.7422,12.7533,48600.0
2006-03-31 13:50:00,23.11,23.12,23.11,23.11,14400.0,12.7533,12.7588,12.7533,12.7533,14400.0
2006-03-31 13:55:00,23.11,23.13,23.11,23.12,11400.0,12.7533,12.7643,12.7533,12.7588,11400.0
2006-03-31 14:00:00,23.12,23.13,23.11,23.11,12600.0,12.7588,12.7643,12.7533,12.7533,12600.0
2006-03-31 14:05:00,23.11,23.11,23.1,23.11,8800.0,12.7533,12.7533,12.7477,12.7533,8800.0
2006-03-31 14:10:00,23.11,23.11,23.1,23.1,20000.0,12.7533,12.7533,12.7477,12.7477,20000.0
2006-03-31 14:15:00,23.1,23.12,23.1,23.11,26800.0,12.7477,12.7588,12.7477,12.7533,26800.0
2006-03-31 14:20:00,23.11,23.12,23.11,23.11,12600.0,12.7533,12.7588,12.7533,12.7533,12600.0
2006-03-31 14:25:00,23.11,23.12,23.11,23.12,12600.0,12.7533,12.7588,12.7533,12.7588,12600.0
2006-03-31 14:30:00,23.12,23.12,23.11,23.11,45800.0,12.7588,12.7588,12.7533,12.7533,45800.0
2006-03-31 14:35:00,23.11,23.14,23.11,23.14,24200.0,12.7533,12.7698,12.7533,12.7698,24200.0
2006-03-31 14:40:00,23.14,23.14,23.13,23.13,6800.0,12.7698,12.7698,12.7643,12.7643,6800.0
2006-03-31 14:45:00,23.13,23.14,23.13,23.14,12800.0,12.7643,12.7698,12.7643,12.7698,12800.0
2006-03-31 14:50:00,23.14,23.16,23.13,23.15,22600.0,12.7698,12.7808,12.7643,12.7753,22600.0
2006-03-31 14:55:00,23.15,23.21,23.14,23.18,40400.0,12.7753,12.8084,12.7698,12.7919,40400.0
2006-03-31 15:00:00,23.18,23.19,23.17,23.17,15000.0,12.7919,12.7974,12.7864,12.7864,15000.0
2006-03-31 15:05:00,23.17,23.17,23.16,23.16,11200.0,12.7864,12.7864,12.7808,12.7808,11200.0
2006-03-31 15:10:00,23.16,23.17,23.15,23.17,35800.0,12.7808,12.7864,12.7753,12.7864,35800.0
2006-03-31 15:15:00,23.17,23.17,23.16,23.17,43200.0,12.7864,12.7864,12.7808,12.7864,43200.0
2006-03-31 15:20:00,23.17,23.18,23.17,23.18,61600.0,12.7864,12.7919,12.7864,12.7919,61600.0
2006-03-31 15:25:00,23.18,23.18,23.18,23.18,20000.0,12.7919,12.7919,12.7919,12.7919,20000.0
2006-03-31 15:30:00,23.18,23.19,22.68,23.19,62200.0,12.7919,12.7974,12.516,12.7974,62200.0
2006-03-31 15:35:00,23.19,23.21,23.18,23.21,19200.0,12.7974,12.8084,12.7919,12.8084,19200.0
2006-03-31 15:40:00,23.21,23.27,23.21,23.27,113600.0,12.8084,12.8415,12.8084,12.8415,113600.0
2006-03-31 15:45:00,23.27,23.27,23.25,23.25,54800.0,12.8415,12.8415,12.8305,12.8305,54800.0
2006-03-31 15:50:00,23.25,23.27,23.25,23.26,80800.0,12.8305,12.8415,12.8305,12.836,80800.0
2006-03-31 15:55:00,23.26,23.26,23.22,23.23,62000.0,12.836,12.836,12.814,12.8195,62000.0
2006-04-03 09:30:00,23.36,23.38,23.3,23.34,40800.0,12.8912,12.9023,12.8581,12.8802,40800.0
2006-04-03 09:35:00,23.32,23.4,23.32,23.4,22800.0,12.8691,12.9133,12.8691,12.9133,22800.0
2006-04-03 09:40:00,23.36,23.37,23.36,23.37,4200.0,12.8912,12.8967,12.8912,12.8967,4200.0
2006-04-03 09:45:00,23.37,23.39,23.34,23.36,28800.0,12.8967,12.9078,12.8802,12.8912,28800.0
2006-04-03 09:50:00,23.36,23.36,23.32,23.32,27400.0,12.8912,12.8912,12.8691,12.8691,27400.0
2006-04-03 09:55:00,23.33,23.36,23.32,23.36,22600.0,12.8747,12.8912,12.8691,12.8912,22600.0
2006-04-03 10:00:00,23.36,23.39,23.32,23.37,25200.0,12.8912,12.9078,12.8691,12.8967,25200.0
2006-04-03 10:05:00,23.37,23.37,23.31,23.31,18600.0,12.8967,12.8967,12.8636,12.8636,18600.0
2006-04-03 10:10:00,23.32,23.35,23.32,23.34,20600.0,12.8691,12.8857,12.8691,12.8802,20600.0
2006-04-03 10:15:00,23.34,23.35,23.3,23.31,25800.0,12.8802,12.8857,12.8581,12.8636,25800.0
2006-04-03 10:20:00,23.31,23.36,23.31,23.36,31800.0,12.8636,12.8912,12.8636,12.8912,31800.0
2006-04-03 10:25:00,23.35,23.4,23.35,23.39,21400.0,12.8857,12.9133,12.8857,12.9078,21400.0
2006-04-03 10:30:00,23.39,23.42,23.39,23.41,26400.0,12.9078,12.9243,12.9078,12.9188,26400.0
2006-04-03 10:35:00,23.4,23.42,23.38,23.42,23800.0,12.9133,12.9243,12.9023,12.9243,23800.0
2006-04-03 10:40:00,23.41,23.43,23.41,23.43,25400.0,12.9188,12.9298,12.9188,12.9298,25400.0
2006-04-03 10:45:00,23.44,23.47,23.42,23.43,28800.0,12.9354,12.9519,12.9243,12.9298,28800.0
2006-04-03 10:50:00,23.42,23.42,23.4,23.4,24200.0,12.9243,12.9243,12.9133,12.9133,24200.0
2006-04-03 10:55:00,23.4,23.4,23.38,23.38,28200.0,12.9133,12.9133,12.9023,12.9023,28200.0
2006-04-03 11:00:00,23.38,23.38,23.36,23.36,14200.0,12.9023,12.9023,12.8912,12.8912,14200.0
2006-04-03 11:05:00,23.36,23.36,23.33,23.33,13400.0,12.8912,12.8912,12.8747,12.8747,13400.0
2006-04-03 11:10:00,23.33,23.34,23.32,23.33,14000.0,12.8747,12.8802,12.8691,12.8747,14000.0
2006-04-03 11:15:00,23.34,23.34,23.32,23.33,9400.0,12.8802,12.8802,12.8691,12.8747,9400.0
2006-04-03 11:20:00,23.32,23.33,23.32,23.32,7400.0,12.8691,12.8747,12.8691,12.8691,7400.0
2006-04-03 11:25:00,23.32,23.36,23.32,23.35,20000.0,12.8691,12.8912,12.8691,12.8857,20000.0
2006-04-03 11:30:00,23.34,23.35,23.33,23.34,5200.0,12.8802,12.8857,12.8747,12.8802,5200.0
2006-04-03 11:35:00,23.34,23.35,23.34,23.34,6600.0,12.8802,12.8857,12.8802,12.8802,6600.0
2006-04-03 11:40:00,23.33,23.34,23.32,23.34,11400.0,12.8747,12.8802,12.8691,12.8802,11400.0
2006-04-03 11:45:00,23.33,23.36,23.33,23.35,21800.0,12.8747,12.8912,12.8747,12.8857,21800.0
2006-04-03 11:50:00,23.35,23.36,23.34,23.36,11000.0,12.8857,12.8912,12.8802,12.8912,11000.0
2006-04-03 11:55:00,23.36,23.36,23.35,23.35,7200.0,12.8912,12.8912,12.8857,12.8857,7200.0
2006-04-03 12:00:00,23.35,23.35,23.35,23.35,3600.0,12.8857,12.8857,12.8857,12.8857,3600.0
2006-04-03 12:05:00,23.35,23.35,23.32,23.33,16000.0,12.8857,12.8857,12.8691,12.8747,16000.0
2006-04-03 12:10:00,23.33,23.34,23.32,23.34,23200.0,12.8747,12.8802,12.8691,12.8802,23200.0
2006-04-03 12:15:00,23.34,23.34,23.33,23.34,7800.0,12.8802,12.8802,12.8747,12.8802,7800.0
2006-04-03 12:20:00,23.35,23.35,23.34,23.35,12800.0,12.8857,12.8857,12.8802,12.8857,12800.0
2006-04-03 12:25:00,23.35,23.36,23.34,23.36,7400.0,12.8857,12.8912,12.8802,12.8912,7400.0
2006-04-03 12:30:00,23.36,23.36,23.35,23.36,6000.0,12.8912,12.8912,12.8857,12.8912,6000.0
2006-04-03 12:35:00,23.36,23.36,23.34,23.35,10600.0,12.8912,12.8912,12.8802,12.8857,10600.0
2006-04-03 12:40:00,23.35,23.35,23.34,23.35,3000.0,12.8857,12.8857,12.8802,12.8857,3000.0
2006-04-03 12:45:00,23.35,23.35,23.34,23.35,23000.0,12.8857,12.8857,12.8802,12.8857,23000.0
2006-04-03 12:50:00,23.35,23.36,23.35,23.36,14600.0,12.8857,12.8912,12.8857,12.8912,14600.0
2006-04-03 12:55:00,23.37,23.37,23.36,23.36,13800.0,12.8967,12.8967,12.8912,12.8912,13800.0
2006-04-03 13:00:00,23.36,23.36,23.35,23.36,10400.0,12.8912,12.8912,12.8857,12.8912,10400.0
2006-04-03 13:05:00,23.35,23.36,23.35,23.35,11200.0,12.8857,12.8912,12.8857,12.8857,11200.0
2006-04-03 13:10:00,23.35,23.36,23.34,23.35,17400.0,12.8857,12.8912,12.8802,12.8857,17400.0
2006-04-03 13:15:00,23.35,23.35,23.34,23.35,6200.0,12.8857,12.8857,12.8802,12.8857,6200.0
2006-04-03 13:20:00,23.35,23.35,23.34,23.35,32800.0,12.8857,12.8857,12.8802,12.8857,32800.0
2006-04-03 13:25:00,23.36,23.37,23.35,23.37,11000.0,12.8912,12.8967,12.8857,12.8967,11000.0
2006-04-03 13:30:00,23.37,23.38,23.37,23.38,8000.0,12.8967,12.9023,12.8967,12.9023,8000.0
2006-04-03 13:35:00,23.38,23.39,23.38,23.39,11600.0,12.9023,12.9078,12.9023,12.9078,11600.0
2006-04-03 13:40:00,23.39,23.39,23.38,23.39,14400.0,12.9078,12.9078,12.9023,12.9078,14400.0
2006-04-03 13:45:00,23.39,23.39,23.38,23.38,12600.0,12.9078,12.9078,12.9023,12.9023,12600.0
2006-04-03 13:50:00,23.38,23.41,23.38,23.41,22800.0,12.9023,12.9188,12.9023,12.9188,22800.0
2006-04-03 13:55:00,23.41,23.42,23.4,23.42,11000.0,12.9188,12.9243,12.9133,12.9243,11000.0
2006-04-03 14:00:00,23.42,23.42,23.4,23.41,19200.0,12.9243,12.9243,12.9133,12.9188,19200.0
2006-04-03 14:05:00,23.41,23.41,23.39,23.4,15200.0,12.9188,12.9188,12.9078,12.9133,15200.0
2006-04-03 14:10:00,23.4,23.4,23.38,23.38,21600.0,12.9133,12.9133,12.9023,12.9023,21600.0
2006-04-03 14:15:00,23.38,23.39,23.36,23.36,28600.0,12.9023,12.9078,12.8912,12.8912,28600.0
2006-04-03 14:20:00,23.36,23.36,23.34,23.35,67600.0,12.8912,12.8912,12.8802,12.8857,67600.0
2006-04-03 14:25:00,23.35,23.35,23.34,23.35,18000.0,12.8857,12.8857,12.8802,12.8857,18000.0
2006-04-03 14:30:00,23.35,23.35,23.32,23.34,26000.0,12.8857,12.8857,12.8691,12.8802,26000.0
2006-04-03 14:35:00,23.33,23.34,23.33,23.34,20000.0,12.8747,12.8802,12.8747,12.8802,20000.0
2006-04-03 14:40:00,23.33,23.36,23.32,23.35,38800.0,12.8747,12.8912,12.8691,12.8857,38800.0
2006-04-03 14:45:00,23.35,23.35,23.34,23.34,31000.0,12.8857,12.8857,12.8802,12.8802,31000.0
2006-04-03 14:50:00,23.34,23.34,23.31,23.32,18400.0,12.8802,12.8802,12.8636,12.8691,18400.0
2006-04-03 14:55:00,23.32,23.33,23.31,23.32,63000.0,12.8691,12.8747,12.8636,12.8691,63000.0
2006-04-03 15:00:00,23.32,23.34,23.31,23.33,15000.0,12.8691,12.8802,12.8636,12.8747,15000.0
2006-04-03 15:05:00,23.33,23.33,23.32,23.33,18200.0,12.8747,12.8747,12.8691,12.8747,18200.0
2006-04-03 15:10:00,23.33,23.35,23.33,23.35,47200.0,12.8747,12.8857,12.8747,12.8857,47200.0
2006-04-03 15:15:00,23.35,23.37,23.35,23.36,18000.0,12.8857,12.8967,12.8857,12.8912,18000.0
2006-04-03 15:20:00,23.36,23.36,23.36,23.36,10600.0,12.8912,12.8912,12.8912,12.8912,10600.0
2006-04-03 15:25:00,23.36,23.39,23.36,23.37,24200.0,12.8912,12.9078,12.8912,12.8967,24200.0
2006-04-03 15:30:00,23.36,23.36,23.34,23.36,21200.0,12.8912,12.8912,12.8802,12.8912,21200.0
2006-04-03 15:35:00,23.35,23.35,23.29,23.3,75200.0,12.8857,12.8857,12.8526,12.8581,75200.0
2006-04-03 15:40:00,23.3,23.3,23.27,23.28,36400.0,12.8581,12.8581,12.8415,12.8471,36400.0
2006-04-03 15:45:00,23.28,23.28,23.24,23.25,81200.0,12.8471,12.8471,12.825,12.8305,81200.0
2006-04-03 15:50:00,23.25,23.27,23.25,23.25,66200.0,12.8305,12.8415,12.8305,12.8305,66200.0
2006-04-03 15:55:00,23.25,23.28,23.25,23.25,103000.0,12.8305,12.8471,12.8305,12.8305,103000.0
2006-04-04 09:30:00,23.28,23.28,23.21,23.21,16000.0,12.8471,12.8471,12.8084,12.8084,16000.0
2006-04-04 09:35:00,23.22,23.25,23.22,23.22,11400.0,12.814,12.8305,12.814,12.814,11400.0
2006-04-04 09:40:00,23.22,23.24,23.2,23.21,19000.0,12.814,12.825,12.8029,12.8084,19000.0
2006-04-04 09:45:00,23.22,23.28,23.2,23.25,28200.0,12.814,12.8471,12.8029,12.8305,28200.0
2006-04-04 09:50:00,23.25,23.3,23.24,23.29,16000.0,12.8305,12.8581,12.825,12.8526,16000.0
2006-04-04 09:55:00,23.29,23.31,23.25,23.31,18400.0,12.8526,12.8636,12.8305,12.8636,18400.0
2006-04-04 10:00:00,23.29,23.32,23.29,23.32,17000.0,12.8526,12.8691,12.8526,12.8691,17000.0
2006-04-04 10:05:00,23.32,23.35,23.32,23.34,22400.0,12.8691,12.8857,12.8691,12.8802,22400.0
2006-04-04 10:10:00,23.33,23.34,23.32,23.32,56000.0,12.8747,12.8802,12.8691,12.8691,56000.0
2006-04-04 10:15:00,23.32,23.32,23.29,23.32,14000.0,12.8691,12.8691,12.8526,12.8691,14000.0
2006-04-04 10:20:00,23.33,23.36,23.33,23.36,36800.0,12.8747,12.8912,12.8747,12.8912,36800.0
2006-04-04 10:25:00,23.36,23.37,23.33,23.34,13800.0,12.8912,12.8967,12.8747,12.8802,13800.0
2006-04-04 10:30:00,23.33,23.36,23.32,23.36,12600.0,12.8747,12.8912,12.8691,12.8912,12600.0
2006-04-04 10:35:00,23.36,23.36,23.32,23.34,10200.0,12.8912,12.8912,12.8691,12.8802,10200.0
2006-04-04 10:40:00,23.33,23.33,23.33,23.33,8800.0,12.8747,12.8747,12.8747,12.8747,8800.0
2006-04-04 10:45:00,23.33,23.35,23.33,23.34,2600.0,12.8747,12.8857,12.8747,12.8802,2600.0
2006-04-04 10:50:00,23.35,23.35,23.33,23.33,10200.0,12.8857,12.8857,12.8747,12.8747,10200.0
2006-04-04 10:55:00,23.32,23.32,23.29,23.29,4200.0,12.8691,12.8691,12.8526,12.8526,4200.0
2006-04-04 11:00:00,23.28,23.29,23.25,23.26,25400.0,12.8471,12.8526,12.8305,12.836,25400.0
2006-04-04 11:05:00,23.25,23.27,23.24,23.27,14800.0,12.8305,12.8415,12.825,12.8415,14800.0
2006-04-04 11:10:00,23.27,23.29,23.26,23.27,19800.0,12.8415,12.8526,12.836,12.8415,19800.0
2006-04-04 11:15:00,23.27,23.28,23.25,23.25,11200.0,12.8415,12.8471,12.8305,12.8305,11200.0
2006-04-04 11:20:00,23.25,23.25,23.24,23.25,6600.0,12.8305,12.8305,12.825,12.8305,6600.0
2006-04-04 11:25:00,23.24,23.28,23.24,23.27,11400.0,12.825,12.8471,12.825,12.8415,11400.0
2006-04-04 11:30:00,23.27,23.28,23.25,23.27,12600.0,12.8415,12.8471,12.8305,12.8415,12600.0
2006-04-04 11:35:00,23.27,23.31,23.27,23.31,15400.0,12.8415,12.8636,12.8415,12.8636,15400.0
2006-04-04 11:40:00,23.31,23.35,23.3,23.34,15000.0,12.8636,12.8857,12.8581,12.8802,15000.0
2006-04-04 11:45:00,23.35,23.37,23.35,23.36,8600.0,12.8857,12.8967,12.8857,12.8912,8600.0
2006-04-04 11:50:00,23.36,23.38,23.36,23.38,9400.0,12.8912,12.9023,12.8912,12.9023,9400.0
2006-04-04 11:55:00,23.38,23.38,23.36,23.37,4000.0,12.9023,12.9023,12.8912,12.8967,4000.0
2006-04-04 12:00:00,23.36,23.38,23.36,23.36,12000.0,12.8912,12.9023,12.8912,12.8912,12000.0
2006-04-04 12:05:00,23.36,23.39,23.36,23.38,18200.0,12.8912,12.9078,12.8912,12.9023,18200.0
2006-04-04 12:10:00,23.38,23.39,23.37,23.39,10000.0,12.9023,12.9078,12.8967,12.9078,10000.0
2006-04-04 12:15:00,23.39,23.41,23.36,23.38,33800.0,12.9078,12.9188,12.8912,12.9023,33800.0
2006-04-04 12:20:00,23.36,23.38,23.35,23.36,19400.0,12.8912,12.9023,12.8857,12.8912,19400.0
2006-04-04 12:25:00,23.37,23.38,23.37,23.38,6600.0,12.8967,12.9023,12.8967,12.9023,6600.0
2006-04-04 12:30:00,23.38,23.38,23.35,23.38,31800.0,12.9023,12.9023,12.8857,12.9023,31800.0
2006-04-04 12:35:00,23.38,23.39,23.37,23.39,5400.0,12.9023,12.9078,12.8967,12.9078,5400.0
2006-04-04 12:40:00,23.39,23.4,23.39,23.4,6200.0,12.9078,12.9133,12.9078,12.9133,6200.0
2006-04-04 12:45:00,23.4,23.41,23.37,23.37,15800.0,12.9133,12.9188,12.8967,12.8967,15800.0
2006-04-04 12:50:00,23.38,23.39,23.37,23.39,27000.0,12.9023,12.9078,12.8967,12.9078,27000.0
2006-04-04 12:55:00,23.39,23.4,23.39,23.4,10800.0,12.9078,12.9133,12.9078,12.9133,10800.0
2006-04-04 13:00:00,23.4,23.4,23.39,23.39,16200.0,12.9133,12.9133,12.9078,12.9078,16200.0
2006-04-04 13:05:00,23.39,23.39,23.39,23.39,8400.0,12.9078,12.9078,12.9078,12.9078,8400.0
2006-04-04 13:10:00,23.38,23.38,23.36,23.36,15800.0,12.9023,12.9023,12.8912,12.8912,15800.0
2006-04-04 13:15:00,23.36,23.36,23.34,23.34,25000.0,12.8912,12.8912,12.8802,12.8802,25000.0
2006-04-04 13:20:00,23.34,23.34,23.32,23.33,12800.0,12.8802,12.8802,12.8691,12.8747,12800.0
2006-04-04 13:25:00,23.33,23.33,23.29,23.29,14600.0,12.8747,12.8747,12.8526,12.8526,14600.0
2006-04-04 13:30:00,23.29,23.31,23.28,23.31,29000.0,12.8526,12.8636,12.8471,12.8636,29000.0
2006-04-04 13:35:00,23.31,23.31,23.29,23.3,18000.0,12.8636,12.8636,12.8526,12.8581,18000.0
2006-04-04 13:40:00,23.3,23.31,23.29,23.31,8600.0,12.8581,12.8636,12.8526,12.8636,8600.0
2006-04-04 13:45:00,23.31,23.32,23.28,23.29,12600.0,12.8636,12.8691,12.8471,12.8526,12600.0
2006-04-04 13:50:00,23.29,23.3,23.27,23.29,27400.0,12.8526,12.8581,12.8415,12.8526,27400.0
2006-04-04 13:55:00,23.28,23.3,23.28,23.28,8800.0,12.8471,12.8581,12.8471,12.8471,8800.0
2006-04-04 14:00:00,23.28,23.28,23.26,23.27,20800.0,12.8471,12.8471,12.836,12.8415,20800.0
2006-04-04 14:05:00,23.27,23.27,23.25,23.26,6200.0,12.8415,12.8415,12.8305,12.836,6200.0
2006-04-04 14:10:00,23.25,23.25,23.23,23.24,34000.0,12.8305,12.8305,12.8195,12.825,34000.0
2006-04-04 14:15:00,23.24,23.28,23.24,23.28,32400.0,12.825,12.8471,12.825,12.8471,32400.0
2006-04-04 14:20:00,23.28,23.33,23.27,23.3,49800.0,12.8471,12.8747,12.8415,12.8581,49800.0
2006-04-04 14:25:00,23.3,23.31,23.29,23.29,24200.0,12.8581,12.8636,12.8526,12.8526,24200.0
2006-04-04 14:30:00,23.3,23.3,23.28,23.28,32000.0,12.8581,12.8581,12.8471,12.8471,32000.0
2006-04-04 14:35:00,23.29,23.29,23.25,23.25,16400.0,12.8526,12.8526,12.8305,12.8305,16400.0
2006-04-04 14:40:00,23.25,23.27,23.25,23.25,33000.0,12.8305,12.8415,12.8305,12.8305,33000.0
2006-04-04 14:45:00,23.25,23.25,23.24,23.25,35600.0,12.8305,12.8305,12.825,12.8305,35600.0
2006-04-04 14:50:00,23.25,23.25,23.25,23.25,54800.0,12.8305,12.8305,12.8305,12.8305,54800.0
2006-04-04 14:55:00,23.25,23.27,23.25,23.25,33800.0,12.8305,12.8415,12.8305,12.8305,33800.0
2006-04-04 15:00:00,23.26,23.27,23.25,23.25,37400.0,12.836,12.8415,12.8305,12.8305,37400.0
2006-04-04 15:05:00,23.24,23.26,23.24,23.26,109200.0,12.825,12.836,12.825,12.836,109200.0
2006-04-04 15:10:00,23.25,23.29,23.25,23.28,28600.0,12.8305,12.8526,12.8305,12.8471,28600.0
2006-04-04 15:15:00,23.29,23.3,23.28,23.29,42000.0,12.8526,12.8581,12.8471,12.8526,42000.0
2006-04-04 15:20:00,23.29,23.33,23.29,23.32,140200.0,12.8526,12.8747,12.8526,12.8691,140200.0
2006-04-04 15:25:00,23.32,23.32,23.3,23.31,24200.0,12.8691,12.8691,12.8581,12.8636,24200.0
2006-04-04 15:30:00,23.31,23.31,23.29,23.29,81000.0,12.8636,12.8636,12.8526,12.8526,81000.0
2006-04-04 15:35:00,23.3,23.31,23.29,23.31,41200.0,12.8581,12.8636,12.8526,12.8636,41200.0
2006-04-04 15:40:00,23.31,23.35,23.31,23.34,29800.0,12.8636,12.8857,12.8636,12.8802,29800.0
2006-04-04 15:45:00,23.34,23.34,23.3,23.3,33800.0,12.8802,12.8802,12.8581,12.8581,33800.0
2006-04-04 15:50:00,23.3,23.3,23.22,23.22,37800.0,12.8581,12.8581,12.814,12.814,37800.0
2006-04-04 15:55:00,23.23,23.28,23.23,23.27,36400.0,12.8195,12.8471,12.8195,12.8415,36400.0
2006-04-05 09:30:00,23.26,23.35,23.26,23.3,20400.0,12.836,12.8857,12.836,12.8581,20400.0
2006-04-05 09:35:00,23.32,23.33,23.3,23.32,5200.0,12.8691,12.8747,12.8581,12.8691,5200.0
2006-04-05 09:40:00,23.32,23.32,23.29,23.32,3600.0,12.8691,12.8691,12.8526,12.8691,3600.0
2006-04-05 09:45:00,23.31,23.31,23.23,23.28,22000.0,12.8636,12.8636,12.8195,12.8471,22000.0
2006-04-05 09:50:00,23.29,23.3,23.24,23.27,9400.0,12.8526,12.8581,12.825,12.8415,9400.0
2006-04-05 09:55:00,23.25,23.28,23.25,23.25,10000.0,12.8305,12.8471,12.8305,12.8305,10000.0
2006-04-05 10:00:00,23.27,23.28,23.25,23.25,7800.0,12.8415,12.8471,12.8305,12.8305,7800.0
2006-04-05 10:05:00,23.25,23.25,23.23,23.23,10400.0,12.8305,12.8305,12.8195,12.8195,10400.0
2006-04-05 10:10:00,23.23,23.25,23.23,23.23,13600.0,12.8195,12.8305,12.8195,12.8195,13600.0
2006-04-05 10:15:00,23.23,23.23,23.2,23.21,11600.0,12.8195,12.8195,12.8029,12.8084,11600.0
2006-04-05 10:20:00,23.2,23.22,23.2,23.21,12000.0,12.8029,12.814,12.8029,12.8084,12000.0
2006-04-05 10:25:00,23.21,23.22,23.18,23.18,13000.0,12.8084,12.814,12.7919,12.7919,13000.0
2006-04-05 10:30:00,23.19,23.21,23.18,23.2,28400.0,12.7974,12.8084,12.7919,12.8029,28400.0
2006-04-05 10:35:00,23.21,23.25,23.21,23.23,16600.0,12.8084,12.8305,12.8084,12.8195,16600.0
2006-04-05 10:40:00,23.23,23.25,23.23,23.25,5200.0,12.8195,12.8305,12.8195,12.8305,5200.0
2006-04-05 10:45:00,23.25,23.28,23.25,23.25,16000.0,12.8305,12.8471,12.8305,12.8305,16000.0
2006-04-05 10:50:00,23.26,23.26,23.21,23.21,7600.0,12.836,12.836,12.8084,12.8084,7600.0
2006-04-05 10:55:00,23.22,23.23,23.18,23.2,18600.0,12.814,12.8195,12.7919,12.8029,18600.0
2006-04-05 11:00:00,23.2,23.2,23.18,23.19,6600.0,12.8029,12.8029,12.7919,12.7974,6600.0
2006-04-05 11:05:00,23.19,23.19,23.17,23.17,8600.0,12.7974,12.7974,12.7864,12.7864,8600.0
2006-04-05 11:10:00,23.17,23.18,23.12,23.16,59400.0,12.7864,12.7919,12.7588,12.7808,59400.0
2006-04-05 11:15:00,23.16,23.18,23.16,23.17,19800.0,12.7808,12.7919,12.7808,12.7864,19800.0
2006-04-05 11:20:00,23.17,23.18,23.17,23.17,24200.0,12.7864,12.7919,12.7864,12.7864,24200.0
2006-04-05 11:25:00,23.17,23.18,23.16,23.16,3400.0,12.7864,12.7919,12.7808,12.7808,3400.0
2006-04-05 11:30:00,23.16,23.16,23.16,23.16,5800.0,12.7808,12.7808,12.7808,12.7808,5800.0
2006-04-05 11:35:00,23.16,23.16,23.13,23.16,16800.0,12.7808,12.7808,12.7643,12.7808,16800.0
2006-04-05 11:40:00,23.16,23.17,23.15,23.15,14400.0,12.7808,12.7864,12.7753,12.7753,14400.0
2006-04-05 11:45:00,23.16,23.16,23.15,23.16,4600.0,12.7808,12.7808,12.7753,12.7808,4600.0
2006-04-05 11:50:00,23.16,23.17,23.15,23.17,5800.0,12.7808,12.7864,12.7753,12.7864,5800.0
2006-04-05 11:55:00,23.17,23.18,23.16,23.17,9200.0,12.7864,12.7919,12.7808,12.7864,9200.0
2006-04-05 12:00:00,23.17,23.17,23.15,23.15,6600.0,12.7864,12.7864,12.7753,12.7753,6600.0
2006-04-05 12:05:00,23.15,23.17,23.15,23.17,6400.0,12.7753,12.7864,12.7753,12.7864,6400.0
2006-04-05 12:10:00,23.17,23.17,23.14,23.16,18400.0,12.7864,12.7864,12.7698,12.7808,18400.0
2006-04-05 12:15:00,23.15,23.16,23.15,23.16,5200.0,12.7753,12.7808,12.7753,12.7808,5200.0
2006-04-05 12:20:00,23.16,23.16,23.14,23.16,17800.0,12.7808,12.7808,12.7698,12.7808,17800.0
2006-04-05 12:25:00,23.16,23.16,23.14,23.15,3600.0,12.7808,12.7808,12.7698,12.7753,3600.0
2006-04-05 12:30:00,23.15,23.16,23.15,23.16,6400.0,12.7753,12.7808,12.7753,12.7808,6400.0
2006-04-05 12:35:00,23.15,23.15,23.13,23.13,13800.0,12.7753,12.7753,12.7643,12.7643,13800.0
2006-04-05 12:40:00,23.12,23.12,23.06,23.06,23600.0,12.7588,12.7588,12.7257,12.7257,23600.0
2006-04-05 12:45:00,23.06,23.11,23.06,23.11,26800.0,12.7257,12.7533,12.7257,12.7533,26800.0
2006-04-05 12:50:00,23.11,23.13,23.1,23.11,17800.0,12.7533,12.7643,12.7477,12.7533,17800.0
2006-04-05 12:55:00,23.11,23.15,23.11,23.13,26000.0,12.7533,12.7753,12.7533,12.7643,26000.0
2006-04-05 13:00:00,23.13,23.18,23.13,23.17,32400.0,12.7643,12.7919,12.7643,12.7864,32400.0
2006-04-05 13:05:00,23.17,23.17,23.13,23.13,25800.0,12.7864,12.7864,12.7643,12.7643,25800.0
2006-04-05 13:10:00,23.13,23.17,23.13,23.17,17800.0,12.7643,12.7864,12.7643,12.7864,17800.0
2006-04-05 13:15:00,23.17,23.18,23.17,23.17,12400.0,12.7864,12.7919,12.7864,12.7864,12400.0
2006-04-05 13:20:00,23.17,23.18,23.17,23.18,6800.0,12.7864,12.7919,12.7864,12.7919,6800.0
2006-04-05 13:25:00,23.17,23.18,23.17,23.18,13200.0,12.7864,12.7919,12.7864,12.7919,13200.0
2006-04-05 13:30:00,23.18,23.19,23.18,23.18,5800.0,12.7919,12.7974,12.7919,12.7919,5800.0
2006-04-05 13:35:00,23.18,23.22,23.18,23.2,21400.0,12.7919,12.814,12.7919,12.8029,21400.0
2006-04-05 13:40:00,23.18,23.22,23.18,23.22,15800.0,12.7919,12.814,12.7919,12.814,15800.0
2006-04-05 13:45:00,23.22,23.23,23.21,23.23,16000.0,12.814,12.8195,12.8084,12.8195,16000.0
2006-04-05 13:50:00,23.23,23.27,23.23,23.27,15600.0,12.8195,12.8415,12.8195,12.8415,15600.0
2006-04-05 13:55:00,23.27,23.27,23.26,23.27,7600.0,12.8415,12.8415,12.836,12.8415,7600.0
2006-04-05 14:00:00,23.26,23.27,23.25,23.27,12200.0,12.836,12.8415,12.8305,12.8415,12200.0
2006-04-05 14:05:00,23.26,23.3,23.26,23.3,12200.0,12.836,12.8581,12.836,12.8581,12200.0
2006-04-05 14:10:00,23.3,23.34,23.3,23.33,21600.0,12.8581,12.8802,12.8581,12.8747,21600.0
2006-04-05 14:15:00,23.33,23.36,23.33,23.36,18200.0,12.8747,12.8912,12.8747,12.8912,18200.0
2006-04-05 14:20:00,23.36,23.38,23.36,23.38,18000.0,12.8912,12.9023,12.8912,12.9023,18000.0
2006-04-05 14:25:00,23.38,23.42,23.37,23.41,19600.0,12.9023,12.9243,12.8967,12.9188,19600.0
2006-04-05 14:30:00,23.41,23.43,23.41,23.41,17800.0,12.9188,12.9298,12.9188,12.9188,17800.0
2006-04-05 14:35:00,23.42,23.46,23.41,23.46,35400.0,12.9243,12.9464,12.9188,12.9464,35400.0
2006-04-05 14:40:00,23.46,23.49,23.46,23.49,14600.0,12.9464,12.963,12.9464,12.963,14600.0
2006-04-05 14:45:00,23.48,23.5,23.47,23.5,35800.0,12.9574,12.9685,12.9519,12.9685,35800.0
2006-04-05 14:50:00,23.49,23.5,23.48,23.5,19400.0,12.963,12.9685,12.9574,12.9685,19400.0
2006-04-05 14:55:00,23.5,23.56,23.49,23.56,30000.0,12.9685,13.0016,12.963,13.0016,30000.0
2006-04-05 15:00:00,23.55,23.56,23.54,23.56,42600.0,12.9961,13.0016,12.9905,13.0016,42600.0
2006-04-05 15:05:00,23.56,23.57,23.55,23.56,16600.0,13.0016,13.0071,12.9961,13.0016,16600.0
2006-04-05 15:10:00,23.56,23.56,23.55,23.56,9600.0,13.0016,13.0016,12.9961,13.0016,9600.0
2006-04-05 15:15:00,23.56,23.58,23.56,23.56,12400.0,13.0016,13.0126,13.0016,13.0016,12400.0
2006-04-05 15:20:00,23.57,23.61,23.57,23.6,14200.0,13.0071,13.0292,13.0071,13.0237,14200.0
2006-04-05 15:25:00,23.6,23.61,23.6,23.61,26400.0,13.0237,13.0292,13.0237,13.0292,26400.0
2006-04-05 15:30:00,23.61,23.65,23.61,23.64,42400.0,13.0292,13.0513,13.0292,13.0457,42400.0
2006-04-05 15:35:00,23.63,23.63,23.59,23.6,33800.0,13.0402,13.0402,13.0181,13.0237,33800.0
2006-04-05 15:40:00,23.6,23.61,23.59,23.59,24600.0,13.0237,13.0292,13.0181,13.0181,24600.0
2006-04-05 15:45:00,23.59,23.59,23.57,23.57,29200.0,13.0181,13.0181,13.0071,13.0071,29200.0
2006-04-05 15:50:00,23.56,23.57,23.55,23.56,14200.0,13.0016,13.0071,12.9961,13.0016,14200.0
2006-04-05 15:55:00,23.56,23.56,23.54,23.55,56000.0,13.0016,13.0016,12.9905,12.9961,56000.0
2006-04-06 09:30:00,23.38,23.43,23.38,23.43,36800.0,12.9023,12.9298,12.9023,12.9298,36800.0
2006-04-06 09:35:00,23.43,23.45,23.38,23.41,23800.0,12.9298,12.9409,12.9023,12.9188,23800.0
2006-04-06 09:40:00,23.43,23.43,23.36,23.37,36000.0,12.9298,12.9298,12.8912,12.8967,36000.0
2006-04-06 09:45:00,23.37,23.4,23.32,23.32,25600.0,12.8967,12.9133,12.8691,12.8691,25600.0
2006-04-06 09:50:00,23.32,23.35,23.31,23.33,20600.0,12.8691,12.8857,12.8636,12.8747,20600.0
2006-04-06 09:55:00,23.33,23.34,23.31,23.33,14000.0,12.8747,12.8802,12.8636,12.8747,14000.0
2006-04-06 10:00:00,23.33,23.34,23.31,23.33,19000.0,12.8747,12.8802,12.8636,12.8747,19000.0
2006-04-06 10:05:00,23.33,23.39,23.32,23.38,68000.0,12.8747,12.9078,12.8691,12.9023,68000.0
2006-04-06 10:10:00,23.39,23.39,23.36,23.39,55600.0,12.9078,12.9078,12.8912,12.9078,55600.0
2006-04-06 10:15:00,23.38,23.38,23.36,23.36,16800.0,12.9023,12.9023,12.8912,12.8912,16800.0
2006-04-06 10:20:00,23.36,23.38,23.35,23.35,13600.0,12.8912,12.9023,12.8857,12.8857,13600.0
2006-04-06 10:25:00,23.36,23.36,23.33,23.34,10600.0,12.8912,12.8912,12.8747,12.8802,10600.0
2006-04-06 10:30:00,23.33,23.36,23.33,23.34,8800.0,12.8747,12.8912,12.8747,12.8802,8800.0
2006-04-06 10:35:00,23.33,23.36,23.32,23.36,18000.0,12.8747,12.8912,12.8691,12.8912,18000.0
2006-04-06 10:40:00,23.36,23.38,23.36,23.36,21200.0,12.8912,12.9023,12.8912,12.8912,21200.0
2006-04-06 10:45:00,23.37,23.4,23.36,23.4,20400.0,12.8967,12.9133,12.8912,12.9133,20400.0
2006-04-06 10:50:00,23.4,23.41,23.39,23.41,55800.0,12.9133,12.9188,12.9078,12.9188,55800.0
2006-04-06 10:55:00,23.41,23.41,23.38,23.39,40200.0,12.9188,12.9188,12.9023,12.9078,40200.0
2006-04-06 11:00:00,23.39,23.39,23.38,23.39,8200.0,12.9078,12.9078,12.9023,12.9078,8200.0
2006-04-06 11:05:00,23.39,23.42,23.39,23.4,12400.0,12.9078,12.9243,12.9078,12.9133,12400.0
2006-04-06 11:10:00,23.4,23.42,23.39,23.42,9200.0,12.9133,12.9243,12.9078,12.9243,9200.0
2006-04-06 11:15:00,23.41,23.41,23.4,23.4,10600.0,12.9188,12.9188,12.9133,12.9133,10600.0
2006-04-06 11:20:00,23.4,23.4,23.38,23.39,7400.0,12.9133,12.9133,12.9023,12.9078,7400.0
2006-04-06 11:25:00,23.38,23.39,23.36,23.38,19400.0,12.9023,12.9078,12.8912,12.9023,19400.0
2006-04-06 11:30:00,23.38,23.39,23.37,23.37,4600.0,12.9023,12.9078,12.8967,12.8967,4600.0
2006-04-06 11:35:00,23.37,23.37,23.36,23.36,4600.0,12.8967,12.8967,12.8912,12.8912,4600.0
2006-04-06 11:40:00,23.36,23.36,23.35,23.35,13600.0,12.8912,12.8912,12.8857,12.8857,13600.0
2006-04-06 11:45:00,23.36,23.36,23.35,23.35,8400.0,12.8912,12.8912,12.8857,12.8857,8400.0
2006-04-06 11:50:00,23.35,23.35,23.31,23.31,12000.0,12.8857,12.8857,12.8636,12.8636,12000.0
2006-04-06 11:55:00,23.3,23.3,23.3,23.3,10000.0,12.8581,12.8581,12.8581,12.8581,10000.0
2006-04-06 12:00:00,23.3,23.3,23.29,23.3,21600.0,12.8581,12.8581,12.8526,12.8581,21600.0
2006-04-06 12:05:00,23.29,23.3,23.26,23.26,21000.0,12.8526,12.8581,12.836,12.836,21000.0
2006-04-06 12:10:00,23.27,23.29,23.27,23.27,20000.0,12.8415,12.8526,12.8415,12.8415,20000.0
2006-04-06 12:15:00,23.28,23.29,23.25,23.25,22000.0,12.8471,12.8526,12.8305,12.8305,22000.0
2006-04-06 12:20:00,23.25,23.27,23.25,23.25,16200.0,12.8305,12.8415,12.8305,12.8305,16200.0
2006-04-06 12:25:00,23.25,23.25,23.22,23.24,118800.0,12.8305,12.8305,12.814,12.825,118800.0
2006-04-06 12:30:00,23.25,23.25,23.24,23.25,34800.0,12.8305,12.8305,12.825,12.8305,34800.0
2006-04-06 12:35:00,23.25,23.28,23.25,23.25,20800.0,12.8305,12.8471,12.8305,12.8305,20800.0
2006-04-06 12:40:00,23.25,23.29,23.25,23.27,18200.0,12.8305,12.8526,12.8305,12.8415,18200.0
2006-04-06 12:45:00,23.27,23.32,23.27,23.31,21000.0,12.8415,12.8691,12.8415,12.8636,21000.0
2006-04-06 12:50:00,23.32,23.33,23.31,23.33,17600.0,12.8691,12.8747,12.8636,12.8747,17600.0
2006-04-06 12:55:00,23.33,23.34,23.32,23.33,16000.0,12.8747,12.8802,12.8691,12.8747,16000.0
2006-04-06 13:00:00,23.33,23.33,23.29,23.3,22200.0,12.8747,12.8747,12.8526,12.8581,22200.0
2006-04-06 13:05:00,23.3,23.3,23.28,23.28,11000.0,12.8581,12.8581,12.8471,12.8471,11000.0
2006-04-06 13:10:00,23.29,23.29,23.28,23.29,9600.0,12.8526,12.8526,12.8471,12.8526,9600.0
2006-04-06 13:15:00,23.29,23.3,23.28,23.3,9200.0,12.8526,12.8581,12.8471,12.8581,9200.0
2006-04-06 13:20:00,23.3,23.33,23.3,23.31,20200.0,12.8581,12.8747,12.8581,12.8636,20200.0
2006-04-06 13:25:00,23.31,23.35,23.3,23.35,24000.0,12.8636,12.8857,12.8581,12.8857,24000.0
2006-04-06 13:30:00,23.35,23.35,23.33,23.33,9000.0,12.8857,12.8857,12.8747,12.8747,9000.0
2006-04-06 13:35:00,23.34,23.35,23.34,23.35,17400.0,12.8802,12.8857,12.8802,12.8857,17400.0
2006-04-06 13:40:00,23.35,23.36,23.34,23.34,18400.0,12.8857,12.8912,12.8802,12.8802,18400.0
2006-04-06 13:45:00,23.35,23.37,23.35,23.36,36600.0,12.8857,12.8967,12.8857,12.8912,36600.0
2006-04-06 13:50:00,23.36,23.37,23.36,23.36,22600.0,12.8912,12.8967,12.8912,12.8912,22600.0
2006-04-06 13:55:00,23.36,23.38,23.36,23.38,30400.0,12.8912,12.9023,12.8912,12.9023,30400.0
2006-04-06 14:00:00,23.37,23.39,23.37,23.38,10400.0,12.8967,12.9078,12.8967,12.9023,10400.0
2006-04-06 14:05:00,23.36,23.38,23.36,23.38,11000.0,12.8912,12.9023,12.8912,12.9023,11000.0
2006-04-06 14:10:00,23.43,23.43,23.4,23.4,70000.0,12.9298,12.9298,12.9133,12.9133,70000.0
2006-04-06 14:15:00,23.4,23.45,23.4,23.45,39400.0,12.9133,12.9409,12.9133,12.9409,39400.0
2006-04-06 14:20:00,23.45,23.45,23.43,23.43,31000.0,12.9409,12.9409,12.9298,12.9298,31000.0
2006-04-06 14:25:00,23.44,23.44,23.42,23.43,19200.0,12.9354,12.9354,12.9243,12.9298,19200.0
2006-04-06 14:30:00,23.43,23.43,23.4,23.4,14400.0,12.9298,12.9298,12.9133,12.9133,14400.0
2006-04-06 14:35:00,23.4,23.41,23.39,23.39,13000.0,12.9133,12.9188,12.9078,12.9078,13000.0
2006-04-06 14:40:00,23.4,23.41,23.39,23.4,13800.0,12.9133,12.9188,12.9078,12.9133,13800.0
2006-04-06 14:45:00,23.4,23.41,23.38,23.39,12200.0,12.9133,12.9188,12.9023,12.9078,12200.0
2006-04-06 14:50:00,23.39,23.4,23.38,23.4,6800.0,12.9078,12.9133,12.9023,12.9133,6800.0
2006-04-06 14:55:00,23.39,23.41,23.39,23.41,7800.0,12.9078,12.9188,12.9078,12.9188,7800.0
2006-04-06 15:00:00,23.41,23.43,23.38,23.39,9600.0,12.9188,12.9298,12.9023,12.9078,9600.0
2006-04-06 15:05:00,23.39,23.4,23.38,23.4,7200.0,12.9078,12.9133,12.9023,12.9133,7200.0
2006-04-06 15:10:00,23.4,23.4,23.37,23.37,7000.0,12.9133,12.9133,12.8967,12.8967,7000.0
2006-04-06 15:15:00,23.36,23.39,23.36,23.37,9000.0,12.8912,12.9078,12.8912,12.8967,9000.0
2006-04-06 15:20:00,23.37,23.4,23.37,23.4,20400.0,12.8967,12.9133,12.8967,12.9133,20400.0
2006-04-06 15:25:00,23.4,23.4,23.38,23.4,10400.0,12.9133,12.9133,12.9023,12.9133,10400.0
2006-04-06 15:30:00,23.39,23.4,23.36,23.38,21400.0,12.9078,12.9133,12.8912,12.9023,21400.0
2006-04-06 15:35:00,23.37,23.38,23.36,23.36,14400.0,12.8967,12.9023,12.8912,12.8912,14400.0
2006-04-06 15:40:00,23.36,23.36,23.34,23.34,15600.0,12.8912,12.8912,12.8802,12.8802,15600.0
2006-04-06 15:45:00,23.34,23.4,23.34,23.39,21200.0,12.8802,12.9133,12.8802,12.9078,21200.0
2006-04-06 15:50:00,23.38,23.38,23.36,23.36,21400.0,12.9023,12.9023,12.8912,12.8912,21400.0
2006-04-06 15:55:00,23.36,23.36,23.34,23.35,23400.0,12.8912,12.8912,12.8802,12.8857,23400.0
2006-04-07 09:30:00,23.37,23.38,23.37,23.38,16800.0,12.8967,12.9023,12.8967,12.9023,16800.0
2006-04-07 09:35:00,23.39,23.47,23.39,23.42,13800.0,12.9078,12.9519,12.9078,12.9243,13800.0
2006-04-07 09:40:00,23.4,23.4,23.31,23.36,15400.0,12.9133,12.9133,12.8636,12.8912,15400.0
2006-04-07 09:45:00,23.32,23.34,23.26,23.27,16400.0,12.8691,12.8802,12.836,12.8415,16400.0
2006-04-07 09:50:00,23.24,23.29,23.2,23.23,12400.0,12.825,12.8526,12.8029,12.8195,12400.0
2006-04-07 09:55:00,23.22,23.24,23.2,23.2,3800.0,12.814,12.825,12.8029,12.8029,3800.0
2006-04-07 10:00:00,23.18,23.18,23.06,23.07,37000.0,12.7919,12.7919,12.7257,12.7312,37000.0
2006-04-07 10:05:00,23.06,23.11,23.04,23.09,16000.0,12.7257,12.7533,12.7146,12.7422,16000.0
2006-04-07 10:10:00,23.08,23.11,23.06,23.11,23000.0,12.7367,12.7533,12.7257,12.7533,23000.0
2006-04-07 10:15:00,23.09,23.11,23.08,23.08,22400.0,12.7422,12.7533,12.7367,12.7367,22400.0
2006-04-07 10:20:00,23.09,23.09,23.04,23.07,11200.0,12.7422,12.7422,12.7146,12.7312,11200.0
2006-04-07 10:25:00,23.06,23.11,23.06,23.1,21000.0,12.7257,12.7533,12.7257,12.7477,21000.0
2006-04-07 10:30:00,23.1,23.1,23.06,23.07,9600.0,12.7477,12.7477,12.7257,12.7312,9600.0
2006-04-07 10:35:00,23.05,23.06,23.03,23.06,12400.0,12.7201,12.7257,12.7091,12.7257,12400.0
2006-04-07 10:40:00,23.07,23.1,23.05,23.08,9800.0,12.7312,12.7477,12.7201,12.7367,9800.0
2006-04-07 10:45:00,23.07,23.07,22.98,22.99,29400.0,12.7312,12.7312,12.6815,12.687,29400.0
2006-04-07 10:50:00,22.99,23.02,22.99,23.0,9800.0,12.687,12.7036,12.687,12.6926,9800.0
2006-04-07 10:55:00,23.0,23.02,22.98,23.02,16600.0,12.6926,12.7036,12.6815,12.7036,16600.0
2006-04-07 11:00:00,23.01,23.03,23.0,23.03,10200.0,12.6981,12.7091,12.6926,12.7091,10200.0
2006-04-07 11:05:00,23.01,23.01,23.0,23.0,18000.0,12.6981,12.6981,12.6926,12.6926,18000.0
2006-04-07 11:10:00,23.0,23.02,23.0,23.02,13000.0,12.6926,12.7036,12.6926,12.7036,13000.0
2006-04-07 11:15:00,23.02,23.04,23.02,23.03,7200.0,12.7036,12.7146,12.7036,12.7091,7200.0
2006-04-07 11:20:00,23.03,23.03,23.02,23.03,10200.0,12.7091,12.7091,12.7036,12.7091,10200.0
2006-04-07 11:25:00,23.03,23.04,23.0,23.03,15000.0,12.7091,12.7146,12.6926,12.7091,15000.0
2006-04-07 11:30:00,23.03,23.03,22.96,22.97,23800.0,12.7091,12.7091,12.6705,12.676,23800.0
2006-04-07 11:35:00,22.97,23.0,22.96,22.98,22000.0,12.676,12.6926,12.6705,12.6815,22000.0
2006-04-07 11:40:00,22.98,22.99,22.97,22.98,31800.0,12.6815,12.687,12.676,12.6815,31800.0
2006-04-07 11:45:00,22.97,22.98,22.93,22.95,35600.0,12.676,12.6815,12.6539,12.665,35600.0
2006-04-07 11:50:00,22.95,22.98,22.95,22.97,21000.0,12.665,12.6815,12.665,12.676,21000.0
2006-04-07 11:55:00,22.98,22.98,22.93,22.95,9200.0,12.6815,12.6815,12.6539,12.665,9200.0
2006-04-07 12:00:00,22.93,22.94,22.92,22.93,7200.0,12.6539,12.6594,12.6484,12.6539,7200.0
2006-04-07 12:05:00,22.95,22.97,22.93,22.96,8000.0,12.665,12.676,12.6539,12.6705,8000.0
2006-04-07 12:10:00,22.96,22.97,22.95,22.96,78400.0,12.6705,12.676,12.665,12.6705,78400.0
2006-04-07 12:15:00,22.96,23.0,22.96,22.98,35800.0,12.6705,12.6926,12.6705,12.6815,35800.0
2006-04-07 12:20:00,22.98,23.03,22.98,23.01,35600.0,12.6815,12.7091,12.6815,12.6981,35600.0
2006-04-07 12:25:00,23.02,23.04,23.01,23.03,25200.0,12.7036,12.7146,12.6981,12.7091,25200.0
2006-04-07 12:30:00,23.03,23.03,23.0,23.02,4600.0,12.7091,12.7091,12.6926,12.7036,4600.0
2006-04-07 12:35:00,23.02,23.02,22.97,22.97,11800.0,12.7036,12.7036,12.676,12.676,11800.0
2006-04-07 12:40:00,22.98,22.98,22.96,22.97,10800.0,12.6815,12.6815,12.6705,12.676,10800.0
2006-04-07 12:45:00,22.97,22.99,22.97,22.99,3600.0,12.676,12.687,12.676,12.687,3600.0
2006-04-07 12:50:00,22.97,22.98,22.96,22.96,9800.0,12.676,12.6815,12.6705,12.6705,9800.0
2006-04-07 12:55:00,22.96,22.97,22.95,22.95,3600.0,12.6705,12.676,12.665,12.665,3600.0
2006-04-07 13:00:00,22.95,22.95,22.92,22.93,16600.0,12.665,12.665,12.6484,12.6539,16600.0
2006-04-07 13:05:00,22.93,22.97,22.93,22.97,13800.0,12.6539,12.676,12.6539,12.676,13800.0
2006-04-07 13:10:00,22.96,22.98,22.96,22.97,5800.0,12.6705,12.6815,12.6705,12.676,5800.0
2006-04-07 13:15:00,22.98,22.99,22.96,22.97,12200.0,12.6815,12.687,12.6705,12.676,12200.0
2006-04-07 13:20:00,22.97,22.97,22.95,22.95,9400.0,12.676,12.676,12.665,12.665,9400.0
2006-04-07 13:25:00,22.95,22.95,22.93,22.94,7400.0,12.665,12.665,12.6539,12.6594,7400.0
2006-04-07 13:30:00,22.94,22.95,22.93,22.95,9400.0,12.6594,12.665,12.6539,12.665,9400.0
2006-04-07 13:35:00,22.95,22.95,22.91,22.93,24400.0,12.665,12.665,12.6429,12.6539,24400.0
2006-04-07 13:40:00,22.93,22.93,22.91,22.92,12800.0,12.6539,12.6539,12.6429,12.6484,12800.0
2006-04-07 13:45:00,22.93,22.93,22.92,22.93,315200.0,12.6539,12.6539,12.6484,12.6539,315200.0
2006-04-07 13:50:00,22.92,22.94,22.92,22.93,9600.0,12.6484,12.6594,12.6484,12.6539,9600.0
2006-04-07 13:55:00,22.93,22.94,22.91,22.94,14400.0,12.6539,12.6594,12.6429,12.6594,14400.0
2006-04-07 14:00:00,22.95,22.97,22.93,22.97,9400.0,12.665,12.676,12.6539,12.676,9400.0
2006-04-07 14:05:00,22.95,22.98,22.95,22.98,8800.0,12.665,12.6815,12.665,12.6815,8800.0
2006-04-07 14:10:00,22.98,23.0,22.96,22.96,13600.0,12.6815,12.6926,12.6705,12.6705,13600.0
2006-04-07 14:15:00,22.96,22.99,22.96,22.96,12200.0,12.6705,12.687,12.6705,12.6705,12200.0
2006-04-07 14:20:00,22.96,23.0,22.94,22.96,30200.0,12.6705,12.6926,12.6594,12.6705,30200.0
2006-04-07 14:25:00,22.96,22.97,22.95,22.97,3400.0,12.6705,12.676,12.665,12.676,3400.0
2006-04-07 14:30:00,22.98,22.99,22.97,22.99,7600.0,12.6815,12.687,12.676,12.687,7600.0
2006-04-07 14:35:00,22.98,22.99,22.97,22.99,6400.0,12.6815,12.687,12.676,12.687,6400.0
2006-04-07 14:40:00,22.99,23.04,22.99,23.03,18200.0,12.687,12.7146,12.687,12.7091,18200.0
2006-04-07 14:45:00,23.02,23.03,23.01,23.03,11000.0,12.7036,12.7091,12.6981,12.7091,11000.0
2006-04-07 14:50:00,23.05,23.05,23.01,23.02,8400.0,12.7201,12.7201,12.6981,12.7036,8400.0
2006-04-07 14:55:00,23.02,23.02,22.98,22.98,7800.0,12.7036,12.7036,12.6815,12.6815,7800.0
2006-04-07 15:00:00,22.98,22.99,22.95,22.98,13200.0,12.6815,12.687,12.665,12.6815,13200.0
2006-04-07 15:05:00,22.98,22.99,22.96,22.98,12800.0,12.6815,12.687,12.6705,12.6815,12800.0
2006-04-07 15:10:00,22.98,22.98,22.96,22.97,7400.0,12.6815,12.6815,12.6705,12.676,7400.0
2006-04-07 15:15:00,22.97,22.98,22.95,22.96,16200.0,12.676,12.6815,12.665,12.6705,16200.0
2006-04-07 15:20:00,22.95,22.95,22.92,22.93,119400.0,12.665,12.665,12.6484,12.6539,119400.0
2006-04-07 15:25:00,22.93,22.94,22.9,22.9,30000.0,12.6539,12.6594,12.6374,12.6374,30000.0
2006-04-07 15:30:00,22.9,22.94,22.9,22.93,25200.0,12.6374,12.6594,12.6374,12.6539,25200.0
2006-04-07 15:35:00,22.93,22.95,22.92,22.95,28000.0,12.6539,12.665,12.6484,12.665,28000.0
2006-04-07 15:40:00,22.93,22.95,22.89,22.93,35600.0,12.6539,12.665,12.6318,12.6539,35600.0
2006-04-07 15:45:00,22.93,22.93,22.91,22.92,31800.0,12.6539,12.6539,12.6429,12.6484,31800.0
2006-04-07 15:50:00,22.92,22.94,22.92,22.92,39000.0,12.6484,12.6594,12.6484,12.6484,39000.0
2006-04-07 15:55:00,22.92,22.93,22.91,22.92,157200.0,12.6484,12.6539,12.6429,12.6484,157200.0
2006-04-10 09:30:00,23.0,23.0,22.94,22.97,32200.0,12.6926,12.6926,12.6594,12.676,32200.0
2006-04-10 09:35:00,22.97,23.0,22.93,22.93,30000.0,12.676,12.6926,12.6539,12.6539,30000.0
2006-04-10 09:40:00,22.93,22.98,22.91,22.91,18800.0,12.6539,12.6815,12.6429,12.6429,18800.0
2006-04-10 09:45:00,22.89,22.91,22.88,22.89,10000.0,12.6318,12.6429,12.6263,12.6318,10000.0
2006-04-10 09:50:00,22.9,22.95,22.9,22.95,7600.0,12.6374,12.665,12.6374,12.665,7600.0
2006-04-10 09:55:00,22.94,22.94,22.9,22.93,8200.0,12.6594,12.6594,12.6374,12.6539,8200.0
2006-04-10 10:00:00,22.91,22.93,22.91,22.92,9200.0,12.6429,12.6539,12.6429,12.6484,9200.0
2006-04-10 10:05:00,22.91,22.92,22.9,22.91,5400.0,12.6429,12.6484,12.6374,12.6429,5400.0
2006-04-10 10:10:00,22.91,22.92,22.91,22.92,15400.0,12.6429,12.6484,12.6429,12.6484,15400.0
2006-04-10 10:15:00,22.92,22.92,22.91,22.92,7200.0,12.6484,12.6484,12.6429,12.6484,7200.0
2006-04-10 10:20:00,22.92,22.93,22.92,22.92,14400.0,12.6484,12.6539,12.6484,12.6484,14400.0
2006-04-10 10:25:00,22.91,22.91,22.87,22.88,16000.0,12.6429,12.6429,12.6208,12.6263,16000.0
2006-04-10 10:30:00,22.86,22.86,22.84,22.85,14400.0,12.6153,12.6153,12.6043,12.6098,14400.0
2006-04-10 10:35:00,22.85,22.88,22.85,22.88,18400.0,12.6098,12.6263,12.6098,12.6263,18400.0
2006-04-10 10:40:00,22.87,22.9,22.87,22.89,7800.0,12.6208,12.6374,12.6208,12.6318,7800.0
2006-04-10 10:45:00,22.9,22.9,22.9,22.9,11000.0,12.6374,12.6374,12.6374,12.6374,11000.0
2006-04-10 10:50:00,22.9,22.92,22.9,22.9,31200.0,12.6374,12.6484,12.6374,12.6374,31200.0
2006-04-10 10:55:00,22.91,22.91,22.9,22.91,12000.0,12.6429,12.6429,12.6374,12.6429,12000.0
2006-04-10 11:00:00,22.91,22.91,22.89,22.91,10200.0,12.6429,12.6429,12.6318,12.6429,10200.0
2006-04-10 11:05:00,22.91,22.93,22.91,22.91,42400.0,12.6429,12.6539,12.6429,12.6429,42400.0
2006-04-10 11:10:00,22.91,22.92,22.91,22.91,55400.0,12.6429,12.6484,12.6429,12.6429,55400.0
2006-04-10 11:15:00,22.91,22.93,22.91,22.92,52000.0,12.6429,12.6539,12.6429,12.6484,52000.0
2006-04-10 11:20:00,22.92,22.95,22.92,22.93,30800.0,12.6484,12.665,12.6484,12.6539,30800.0
2006-04-10 11:25:00,22.93,22.93,22.91,22.91,16200.0,12.6539,12.6539,12.6429,12.6429,16200.0
2006-04-10 11:30:00,22.92,22.93,22.9,22.91,19400.0,12.6484,12.6539,12.6374,12.6429,19400.0
2006-04-10 11:35:00,22.91,22.92,22.91,22.92,6800.0,12.6429,12.6484,12.6429,12.6484,6800.0
2006-04-10 11:40:00,22.92,22.95,22.92,22.93,8800.0,12.6484,12.665,12.6484,12.6539,8800.0
2006-04-10 11:45:00,22.93,22.94,22.93,22.93,12200.0,12.6539,12.6594,12.6539,12.6539,12200.0
2006-04-10 11:50:00,22.93,22.93,22.91,22.92,12000.0,12.6539,12.6539,12.6429,12.6484,12000.0
2006-04-10 11:55:00,22.92,22.92,22.91,22.91,4600.0,12.6484,12.6484,12.6429,12.6429,4600.0
2006-04-10 12:00:00,22.92,22.93,22.91,22.92,14400.0,12.6484,12.6539,12.6429,12.6484,14400.0
2006-04-10 12:05:00,22.92,22.93,22.91,22.93,11000.0,12.6484,12.6539,12.6429,12.6539,11000.0
2006-04-10 12:10:00,22.93,22.95,22.93,22.94,6200.0,12.6539,12.665,12.6539,12.6594,6200.0
2006-04-10 12:15:00,22.95,22.95,22.92,22.92,6200.0,12.665,12.665,12.6484,12.6484,6200.0
2006-04-10 12:20:00,22.92,22.93,22.91,22.93,13200.0,12.6484,12.6539,12.6429,12.6539,13200.0
2006-04-10 12:25:00,22.92,22.94,22.92,22.92,13400.0,12.6484,12.6594,12.6484,12.6484,13400.0
2006-04-10 12:30:00,22.92,22.93,22.92,22.93,7400.0,12.6484,12.6539,12.6484,12.6539,7400.0
2006-04-10 12:35:00,22.93,22.93,22.92,22.93,12400.0,12.6539,12.6539,12.6484,12.6539,12400.0
2006-04-10 12:40:00,22.92,22.93,22.91,22.91,8400.0,12.6484,12.6539,12.6429,12.6429,8400.0
2006-04-10 12:45:00,22.91,22.91,22.89,22.9,16000.0,12.6429,12.6429,12.6318,12.6374,16000.0
2006-04-10 12:50:00,22.9,22.91,22.9,22.91,2200.0,12.6374,12.6429,12.6374,12.6429,2200.0
2006-04-10 12:55:00,22.91,22.91,22.9,22.91,8200.0,12.6429,12.6429,12.6374,12.6429,8200.0
2006-04-10 13:00:00,22.91,22.91,22.91,22.91,8200.0,12.6429,12.6429,12.6429,12.6429,8200.0
2006-04-10 13:05:00,22.9,22.9,22.89,22.9,5600.0,12.6374,12.6374,12.6318,12.6374,5600.0
2006-04-10 13:10:00,22.9,22.9,22.87,22.89,4600.0,12.6374,12.6374,12.6208,12.6318,4600.0
2006-04-10 13:15:00,22.88,22.89,22.87,22.89,7400.0,12.6263,12.6318,12.6208,12.6318,7400.0
2006-04-10 13:20:00,22.88,22.89,22.88,22.88,4400.0,12.6263,12.6318,12.6263,12.6263,4400.0
2006-04-10 13:25:00,22.88,22.89,22.88,22.89,1800.0,12.6263,12.6318,12.6263,12.6318,1800.0
2006-04-10 13:30:00,22.88,22.88,22.86,22.86,7800.0,12.6263,12.6263,12.6153,12.6153,7800.0
2006-04-10 13:35:00,22.86,22.86,22.84,22.84,6800.0,12.6153,12.6153,12.6043,12.6043,6800.0
2006-04-10 13:40:00,22.84,22.86,22.84,22.85,11800.0,12.6043,12.6153,12.6043,12.6098,11800.0
2006-04-10 13:45:00,22.84,22.84,22.83,22.83,8000.0,12.6043,12.6043,12.5987,12.5987,8000.0
2006-04-10 13:50:00,22.83,22.84,22.82,22.83,20400.0,12.5987,12.6043,12.5932,12.5987,20400.0
2006-04-10 13:55:00,22.83,22.85,22.82,22.84,12600.0,12.5987,12.6098,12.5932,12.6043,12600.0
2006-04-10 14:00:00,22.84,22.84,22.82,22.82,15000.0,12.6043,12.6043,12.5932,12.5932,15000.0
2006-04-10 14:05:00,22.83,22.83,22.81,22.81,16600.0,12.5987,12.5987,12.5877,12.5877,16600.0
2006-04-10 14:10:00,22.81,22.81,22.8,22.8,40400.0,12.5877,12.5877,12.5822,12.5822,40400.0
2006-04-10 14:15:00,22.8,22.8,22.79,22.79,24600.0,12.5822,12.5822,12.5767,12.5767,24600.0
2006-04-10 14:20:00,22.79,22.8,22.78,22.79,36800.0,12.5767,12.5822,12.5711,12.5767,36800.0
2006-04-10 14:25:00,22.79,22.79,22.75,22.76,14800.0,12.5767,12.5767,12.5546,12.5601,14800.0
2006-04-10 14:30:00,22.77,22.78,22.77,22.78,11800.0,12.5656,12.5711,12.5656,12.5711,11800.0
2006-04-10 14:35:00,22.77,22.77,22.75,22.76,16600.0,12.5656,12.5656,12.5546,12.5601,16600.0
2006-04-10 14:40:00,22.76,22.8,22.74,22.74,204200.0,12.5601,12.5822,12.5491,12.5491,204200.0
2006-04-10 14:45:00,22.74,22.74,22.73,22.73,31600.0,12.5491,12.5491,12.5436,12.5436,31600.0
2006-04-10 14:50:00,22.73,22.74,22.72,22.72,13400.0,12.5436,12.5491,12.538,12.538,13400.0
2006-04-10 14:55:00,22.72,22.72,22.7,22.7,33400.0,12.538,12.538,12.527,12.527,33400.0
2006-04-10 15:00:00,22.7,22.71,22.69,22.7,48400.0,12.527,12.5325,12.5215,12.527,48400.0
2006-04-10 15:05:00,22.7,22.7,22.68,22.7,61000.0,12.527,12.527,12.516,12.527,61000.0
2006-04-10 15:10:00,22.7,22.73,22.69,22.71,38400.0,12.527,12.5436,12.5215,12.5325,38400.0
2006-04-10 15:15:00,22.7,22.73,22.7,22.73,32000.0,12.527,12.5436,12.527,12.5436,32000.0
2006-04-10 15:20:00,22.73,22.75,22.73,22.75,22200.0,12.5436,12.5546,12.5436,12.5546,22200.0
2006-04-10 15:25:00,22.75,22.77,22.75,22.77,12600.0,12.5546,12.5656,12.5546,12.5656,12600.0
2006-04-10 15:30:00,22.76,22.78,22.72,22.75,23400.0,12.5601,12.5711,12.538,12.5546,23400.0
2006-04-10 15:35:00,22.75,22.78,22.74,22.77,16800.0,12.5546,12.5711,12.5491,12.5656,16800.0
2006-04-10 15:40:00,22.77,22.77,22.74,22.75,27400.0,12.5656,12.5656,12.5491,12.5546,27400.0
2006-04-10 15:45:00,22.75,22.75,22.73,22.74,19200.0,12.5546,12.5546,12.5436,12.5491,19200.0
2006-04-10 15:50:00,22.74,22.74,22.7,22.72,70400.0,12.5491,12.5491,12.527,12.538,70400.0
2006-04-10 15:55:00,22.72,22.75,22.72,22.74,50200.0,12.538,12.5546,12.538,12.5491,50200.0
2006-04-11 09:30:00,22.74,22.8,22.72,22.75,54000.0,12.5491,12.5822,12.538,12.5546,54000.0
2006-04-11 09:35:00,22.75,22.77,22.71,22.74,8000.0,12.5546,12.5656,12.5325,12.5491,8000.0
2006-04-11 09:40:00,22.74,22.75,22.68,22.69,34600.0,12.5491,12.5546,12.516,12.5215,34600.0
2006-04-11 09:45:00,22.68,22.69,22.63,22.64,78400.0,12.516,12.5215,12.4884,12.4939,78400.0
2006-04-11 09:50:00,22.64,22.64,22.58,22.6,46400.0,12.4939,12.4939,12.4608,12.4718,46400.0
2006-04-11 09:55:00,22.59,22.6,22.58,22.58,31200.0,12.4663,12.4718,12.4608,12.4608,31200.0
2006-04-11 10:00:00,22.58,22.58,22.56,22.58,14400.0,12.4608,12.4608,12.4497,12.4608,14400.0
2006-04-11 10:05:00,22.58,22.58,22.54,22.54,32800.0,12.4608,12.4608,12.4387,12.4387,32800.0
2006-04-11 10:10:00,22.54,22.57,22.53,22.53,19800.0,12.4387,12.4553,12.4332,12.4332,19800.0
2006-04-11 10:15:00,22.53,22.53,22.43,22.48,102000.0,12.4332,12.4332,12.378,12.4056,102000.0
2006-04-11 10:20:00,22.48,22.49,22.38,22.42,82200.0,12.4056,12.4111,12.3504,12.3725,82200.0
2006-04-11 10:25:00,22.43,22.48,22.42,22.47,42000.0,12.378,12.4056,12.3725,12.4001,42000.0
2006-04-11 10:30:00,22.47,22.49,22.46,22.49,36600.0,12.4001,12.4111,12.3946,12.4111,36600.0
2006-04-11 10:35:00,22.49,22.5,22.48,22.49,40000.0,12.4111,12.4166,12.4056,12.4111,40000.0
2006-04-11 10:40:00,22.48,22.48,22.41,22.42,46400.0,12.4056,12.4056,12.367,12.3725,46400.0
2006-04-11 10:45:00,22.42,22.42,22.36,22.37,36800.0,12.3725,12.3725,12.3394,12.3449,36800.0
2006-04-11 10:50:00,22.37,22.43,22.37,22.43,17800.0,12.3449,12.378,12.3449,12.378,17800.0
2006-04-11 10:55:00,22.45,22.56,22.43,22.45,66800.0,12.389,12.4497,12.378,12.389,66800.0
2006-04-11 11:00:00,22.45,22.45,22.44,22.45,28200.0,12.389,12.389,12.3835,12.389,28200.0
2006-04-11 11:05:00,22.45,22.45,22.43,22.45,14000.0,12.389,12.389,12.378,12.389,14000.0
2006-04-11 11:10:00,22.43,22.45,22.43,22.43,16800.0,12.378,12.389,12.378,12.378,16800.0
2006-04-11 11:15:00,22.43,22.45,22.43,22.45,14600.0,12.378,12.389,12.378,12.389,14600.0
2006-04-11 11:20:00,22.45,22.45,22.45,22.45,13800.0,12.389,12.389,12.389,12.389,13800.0
2006-04-11 11:25:00,22.45,22.45,22.42,22.43,71600.0,12.389,12.389,12.3725,12.378,71600.0
2006-04-11 11:30:00,22.43,22.44,22.42,22.43,11400.0,12.378,12.3835,12.3725,12.378,11400.0
2006-04-11 11:35:00,22.43,22.44,22.4,22.43,30200.0,12.378,12.3835,12.3614,12.378,30200.0
2006-04-11 11:40:00,22.43,22.44,22.4,22.4,14200.0,12.378,12.3835,12.3614,12.3614,14200.0
2006-04-11 11:45:00,22.41,22.41,22.33,22.36,67400.0,12.367,12.367,12.3228,12.3394,67400.0
2006-04-11 11:50:00,22.36,22.39,22.36,22.38,22800.0,12.3394,12.3559,12.3394,12.3504,22800.0
2006-04-11 11:55:00,22.39,22.39,22.38,22.39,8400.0,12.3559,12.3559,12.3504,12.3559,8400.0
2006-04-11 12:00:00,22.39,22.4,22.39,22.39,33400.0,12.3559,12.3614,12.3559,12.3559,33400.0
2006-04-11 12:05:00,22.37,22.4,22.36,22.39,14600.0,12.3449,12.3614,12.3394,12.3559,14600.0
2006-04-11 12:10:00,22.39,22.4,22.36,22.4,27400.0,12.3559,12.3614,12.3394,12.3614,27400.0
2006-04-11 12:15:00,22.4,22.4,22.36,22.39,27800.0,12.3614,12.3614,12.3394,12.3559,27800.0
2006-04-11 12:20:00,22.39,22.4,22.36,22.39,15800.0,12.3559,12.3614,12.3394,12.3559,15800.0
2006-04-11 12:25:00,22.38,22.39,22.38,22.38,6600.0,12.3504,12.3559,12.3504,12.3504,6600.0
2006-04-11 12:30:00,22.39,22.39,22.37,22.39,11000.0,12.3559,12.3559,12.3449,12.3559,11000.0
2006-04-11 12:35:00,22.39,22.4,22.38,22.4,20400.0,12.3559,12.3614,12.3504,12.3614,20400.0
2006-04-11 12:40:00,22.4,22.41,22.4,22.41,10800.0,12.3614,12.367,12.3614,12.367,10800.0
2006-04-11 12:45:00,22.42,22.42,22.39,22.4,13400.0,12.3725,12.3725,12.3559,12.3614,13400.0
2006-04-11 12:50:00,22.4,22.42,22.4,22.42,6800.0,12.3614,12.3725,12.3614,12.3725,6800.0
2006-04-11 12:55:00,22.42,22.42,22.41,22.41,9600.0,12.3725,12.3725,12.367,12.367,9600.0
2006-04-11 13:00:00,22.41,22.43,22.4,22.43,11000.0,12.367,12.378,12.3614,12.378,11000.0
2006-04-11 13:05:00,22.42,22.43,22.41,22.43,10200.0,12.3725,12.378,12.367,12.378,10200.0
2006-04-11 13:10:00,22.43,22.43,22.42,22.43,15400.0,12.378,12.378,12.3725,12.378,15400.0
2006-04-11 13:15:00,22.43,22.43,22.4,22.42,7400.0,12.378,12.378,12.3614,12.3725,7400.0
2006-04-11 13:20:00,22.41,22.43,22.41,22.43,5600.0,12.367,12.378,12.367,12.378,5600.0
2006-04-11 13:25:00,22.43,22.44,22.41,22.42,10200.0,12.378,12.3835,12.367,12.3725,10200.0
2006-04-11 13:30:00,22.41,22.41,22.37,22.39,19000.0,12.367,12.367,12.3449,12.3559,19000.0
2006-04-11 13:35:00,22.38,22.38,22.35,22.36,16200.0,12.3504,12.3504,12.3338,12.3394,16200.0
2006-04-11 13:40:00,22.36,22.36,22.33,22.34,31400.0,12.3394,12.3394,12.3228,12.3283,31400.0
2006-04-11 13:45:00,22.33,22.35,22.3,22.35,41400.0,12.3228,12.3338,12.3063,12.3338,41400.0
2006-04-11 13:50:00,22.35,22.35,22.34,22.35,6600.0,12.3338,12.3338,12.3283,12.3338,6600.0
2006-04-11 13:55:00,22.35,22.35,22.33,22.35,15800.0,12.3338,12.3338,12.3228,12.3338,15800.0
2006-04-11 14:00:00,22.33,22.35,22.33,22.35,8000.0,12.3228,12.3338,12.3228,12.3338,8000.0
2006-04-11 14:05:00,22.35,22.35,22.32,22.34,31600.0,12.3338,12.3338,12.3173,12.3283,31600.0
2006-04-11 14:10:00,22.33,22.34,22.32,22.34,17000.0,12.3228,12.3283,12.3173,12.3283,17000.0
2006-04-11 14:15:00,22.34,22.34,22.32,22.33,10800.0,12.3283,12.3283,12.3173,12.3228,10800.0
2006-04-11 14:20:00,22.32,22.33,22.29,22.31,24000.0,12.3173,12.3228,12.3007,12.3118,24000.0
2006-04-11 14:25:00,22.3,22.34,22.27,22.33,56400.0,12.3063,12.3283,12.2897,12.3228,56400.0
2006-04-11 14:30:00,22.34,22.35,22.33,22.33,13200.0,12.3283,12.3338,12.3228,12.3228,13200.0
2006-04-11 14:35:00,22.33,22.35,22.32,22.33,77200.0,12.3228,12.3338,12.3173,12.3228,77200.0
2006-04-11 14:40:00,22.33,22.34,22.3,22.31,67800.0,12.3228,12.3283,12.3063,12.3118,67800.0
2006-04-11 14:45:00,22.3,22.3,22.28,22.3,24600.0,12.3063,12.3063,12.2952,12.3063,24600.0
2006-04-11 14:50:00,22.29,22.32,22.29,22.31,22000.0,12.3007,12.3173,12.3007,12.3118,22000.0
2006-04-11 14:55:00,22.31,22.31,22.3,22.31,10800.0,12.3118,12.3118,12.3063,12.3118,10800.0
2006-04-11 15:00:00,22.31,22.32,22.3,22.3,25000.0,12.3118,12.3173,12.3063,12.3063,25000.0
2006-04-11 15:05:00,22.29,22.3,22.23,22.27,70800.0,12.3007,12.3063,12.2676,12.2897,70800.0
2006-04-11 15:10:00,22.27,22.28,22.27,22.27,16800.0,12.2897,12.2952,12.2897,12.2897,16800.0
2006-04-11 15:15:00,22.27,22.27,22.25,22.25,23800.0,12.2897,12.2897,12.2787,12.2787,23800.0
2006-04-11 15:20:00,22.25,22.25,22.23,22.25,28000.0,12.2787,12.2787,12.2676,12.2787,28000.0
2006-04-11 15:25:00,22.25,22.27,22.25,22.25,28000.0,12.2787,12.2897,12.2787,12.2787,28000.0
2006-04-11 15:30:00,22.25,22.28,22.25,22.28,23000.0,12.2787,12.2952,12.2787,12.2952,23000.0
2006-04-11 15:35:00,22.28,22.31,22.28,22.31,46600.0,12.2952,12.3118,12.2952,12.3118,46600.0
2006-04-11 15:40:00,22.32,22.32,22.29,22.3,52200.0,12.3173,12.3173,12.3007,12.3063,52200.0
2006-04-11 15:45:00,22.3,22.3,22.29,22.3,31400.0,12.3063,12.3063,12.3007,12.3063,31400.0
2006-04-11 15:50:00,22.3,22.3,22.29,22.29,44200.0,12.3063,12.3063,12.3007,12.3007,44200.0
2006-04-11 15:55:00,22.29,22.32,22.29,22.31,54400.0,12.3007,12.3173,12.3007,12.3118,54400.0
2006-04-12 09:30:00,22.34,22.38,22.34,22.36,26800.0,12.3283,12.3504,12.3283,12.3394,26800.0
2006-04-12 09:35:00,22.38,22.46,22.38,22.45,16800.0,12.3504,12.3946,12.3504,12.389,16800.0
2006-04-12 09:40:00,22.46,22.46,22.43,22.43,8600.0,12.3946,12.3946,12.378,12.378,8600.0
2006-04-12 09:45:00,22.44,22.45,22.4,22.43,8200.0,12.3835,12.389,12.3614,12.378,8200.0
2006-04-12 09:50:00,22.43,22.45,22.42,22.44,12200.0,12.378,12.389,12.3725,12.3835,12200.0
2006-04-12 09:55:00,22.44,22.44,22.33,22.33,20400.0,12.3835,12.3835,12.3228,12.3228,20400.0
2006-04-12 10:00:00,22.36,22.36,22.33,22.35,4800.0,12.3394,12.3394,12.3228,12.3338,4800.0
2006-04-12 10:05:00,22.36,22.42,22.36,22.4,15800.0,12.3394,12.3725,12.3394,12.3614,15800.0
2006-04-12 10:10:00,22.4,22.41,22.39,22.39,4000.0,12.3614,12.367,12.3559,12.3559,4000.0
2006-04-12 10:15:00,22.41,22.41,22.4,22.41,7600.0,12.367,12.367,12.3614,12.367,7600.0
2006-04-12 10:20:00,22.42,22.43,22.41,22.43,6800.0,12.3725,12.378,12.367,12.378,6800.0
2006-04-12 10:25:00,22.43,22.43,22.4,22.41,12800.0,12.378,12.378,12.3614,12.367,12800.0
2006-04-12 10:30:00,22.41,22.41,22.4,22.4,27600.0,12.367,12.367,12.3614,12.3614,27600.0
2006-04-12 10:35:00,22.4,22.4,22.39,22.4,13200.0,12.3614,12.3614,12.3559,12.3614,13200.0
2006-04-12 10:40:00,22.39,22.4,22.39,22.39,17400.0,12.3559,12.3614,12.3559,12.3559,17400.0
2006-04-12 10:45:00,22.39,22.39,22.36,22.36,13600.0,12.3559,12.3559,12.3394,12.3394,13600.0
2006-04-12 10:50:00,22.36,22.39,22.33,22.39,32000.0,12.3394,12.3559,12.3228,12.3559,32000.0
2006-04-12 10:55:00,22.4,22.41,22.4,22.41,27800.0,12.3614,12.367,12.3614,12.367,27800.0
2006-04-12 11:00:00,22.41,22.45,22.41,22.45,26000.0,12.367,12.389,12.367,12.389,26000.0
2006-04-12 11:05:00,22.45,22.45,22.44,22.45,9000.0,12.389,12.389,12.3835,12.389,9000.0
2006-04-12 11:10:00,22.45,22.45,22.45,22.45,9600.0,12.389,12.389,12.389,12.389,9600.0
2006-04-12 11:15:00,22.45,22.45,22.44,22.45,21000.0,12.389,12.389,12.3835,12.389,21000.0
2006-04-12 11:20:00,22.45,22.48,22.45,22.47,31000.0,12.389,12.4056,12.389,12.4001,31000.0
2006-04-12 11:25:00,22.47,22.49,22.47,22.47,9600.0,12.4001,12.4111,12.4001,12.4001,9600.0
2006-04-12 11:30:00,22.47,22.48,22.47,22.47,5600.0,12.4001,12.4056,12.4001,12.4001,5600.0
2006-04-12 11:35:00,22.47,22.47,22.44,22.45,26800.0,12.4001,12.4001,12.3835,12.389,26800.0
2006-04-12 11:40:00,22.45,22.47,22.45,22.47,15800.0,12.389,12.4001,12.389,12.4001,15800.0
2006-04-12 11:45:00,22.47,22.49,22.47,22.48,20600.0,12.4001,12.4111,12.4001,12.4056,20600.0
2006-04-12 11:50:00,22.48,22.48,22.45,22.46,17400.0,12.4056,12.4056,12.389,12.3946,17400.0
2006-04-12 11:55:00,22.47,22.48,22.47,22.47,11200.0,12.4001,12.4056,12.4001,12.4001,11200.0
2006-04-12 12:00:00,22.46,22.46,22.45,22.45,17800.0,12.3946,12.3946,12.389,12.389,17800.0
2006-04-12 12:05:00,22.46,22.46,22.46,22.46,8000.0,12.3946,12.3946,12.3946,12.3946,8000.0
2006-04-12 12:10:00,22.46,22.47,22.45,22.46,13800.0,12.3946,12.4001,12.389,12.3946,13800.0
2006-04-12 12:15:00,22.46,22.48,22.45,22.47,40600.0,12.3946,12.4056,12.389,12.4001,40600.0
2006-04-12 12:20:00,22.47,22.48,22.45,22.46,15200.0,12.4001,12.4056,12.389,12.3946,15200.0
2006-04-12 12:25:00,22.46,22.48,22.46,22.46,14400.0,12.3946,12.4056,12.3946,12.3946,14400.0
2006-04-12 12:30:00,22.46,22.48,22.44,22.48,23000.0,12.3946,12.4056,12.3835,12.4056,23000.0
2006-04-12 12:35:00,22.46,22.48,22.46,22.46,19400.0,12.3946,12.4056,12.3946,12.3946,19400.0
2006-04-12 12:40:00,22.46,22.46,22.44,22.46,10000.0,12.3946,12.3946,12.3835,12.3946,10000.0
2006-04-12 12:45:00,22.46,22.47,22.44,22.46,21800.0,12.3946,12.4001,12.3835,12.3946,21800.0
2006-04-12 12:50:00,22.46,22.49,22.46,22.48,13800.0,12.3946,12.4111,12.3946,12.4056,13800.0
2006-04-12 12:55:00,22.48,22.48,22.44,22.45,20000.0,12.4056,12.4056,12.3835,12.389,20000.0
2006-04-12 13:00:00,22.45,22.46,22.44,22.44,18400.0,12.389,12.3946,12.3835,12.3835,18400.0
2006-04-12 13:05:00,22.45,22.48,22.45,22.47,43400.0,12.389,12.4056,12.389,12.4001,43400.0
2006-04-12 13:10:00,22.47,22.47,22.45,22.45,13800.0,12.4001,12.4001,12.389,12.389,13800.0
2006-04-12 13:15:00,22.45,22.46,22.43,22.46,26800.0,12.389,12.3946,12.378,12.3946,26800.0
2006-04-12 13:20:00,22.46,22.46,22.43,22.43,27800.0,12.3946,12.3946,12.378,12.378,27800.0
2006-04-12 13:25:00,22.43,22.43,22.42,22.42,27400.0,12.378,12.378,12.3725,12.3725,27400.0
2006-04-12 13:30:00,22.42,22.43,22.41,22.42,19400.0,12.3725,12.378,12.367,12.3725,19400.0
2006-04-12 13:35:00,22.42,22.43,22.41,22.43,26800.0,12.3725,12.378,12.367,12.378,26800.0
2006-04-12 13:40:00,22.42,22.43,22.4,22.43,25600.0,12.3725,12.378,12.3614,12.378,25600.0
2006-04-12 13:45:00,22.42,22.44,22.41,22.42,18400.0,12.3725,12.3835,12.367,12.3725,18400.0
2006-04-12 13:50:00,22.43,22.44,22.43,22.44,9000.0,12.378,12.3835,12.378,12.3835,9000.0
2006-04-12 13:55:00,22.45,22.45,22.43,22.44,12800.0,12.389,12.389,12.378,12.3835,12800.0
2006-04-12 14:00:00,22.45,22.47,22.45,22.47,8400.0,12.389,12.4001,12.389,12.4001,8400.0
2006-04-12 14:05:00,22.47,22.47,22.43,22.43,5400.0,12.4001,12.4001,12.378,12.378,5400.0
2006-04-12 14:10:00,22.44,22.46,22.44,22.46,6200.0,12.3835,12.3946,12.3835,12.3946,6200.0
2006-04-12 14:15:00,22.45,22.45,22.43,22.45,12400.0,12.389,12.389,12.378,12.389,12400.0
2006-04-12 14:20:00,22.45,22.46,22.44,22.45,6400.0,12.389,12.3946,12.3835,12.389,6400.0
2006-04-12 14:25:00,22.45,22.46,22.43,22.45,12200.0,12.389,12.3946,12.378,12.389,12200.0
2006-04-12 14:30:00,22.43,22.44,22.43,22.43,4600.0,12.378,12.3835,12.378,12.378,4600.0
2006-04-12 14:35:00,22.44,22.46,22.44,22.44,14200.0,12.3835,12.3946,12.3835,12.3835,14200.0
2006-04-12 14:40:00,22.46,22.47,22.44,22.44,7600.0,12.3946,12.4001,12.3835,12.3835,7600.0
2006-04-12 14:45:00,22.44,22.46,22.44,22.45,13000.0,12.3835,12.3946,12.3835,12.389,13000.0
2006-04-12 14:50:00,22.45,22.45,22.43,22.45,10000.0,12.389,12.389,12.378,12.389,10000.0
2006-04-12 14:55:00,22.45,22.46,22.44,22.45,11600.0,12.389,12.3946,12.3835,12.389,11600.0
2006-04-12 15:00:00,22.45,22.46,22.44,22.44,18200.0,12.389,12.3946,12.3835,12.3835,18200.0
2006-04-12 15:05:00,22.44,22.45,22.43,22.45,7800.0,12.3835,12.389,12.378,12.389,7800.0
2006-04-12 15:10:00,22.45,22.48,22.45,22.47,8400.0,12.389,12.4056,12.389,12.4001,8400.0
2006-04-12 15:15:00,22.47,22.48,22.47,22.48,13800.0,12.4001,12.4056,12.4001,12.4056,13800.0
2006-04-12 15:20:00,22.48,22.48,22.47,22.48,6800.0,12.4056,12.4056,12.4001,12.4056,6800.0
2006-04-12 15:25:00,22.47,22.5,22.47,22.5,15200.0,12.4001,12.4166,12.4001,12.4166,15200.0
2006-04-12 15:30:00,22.5,22.5,22.5,22.5,27800.0,12.4166,12.4166,12.4166,12.4166,27800.0
2006-04-12 15:35:00,22.49,22.52,22.49,22.52,46600.0,12.4111,12.4277,12.4111,12.4277,46600.0
2006-04-12 15:40:00,22.52,22.55,22.52,22.55,37800.0,12.4277,12.4442,12.4277,12.4442,37800.0
2006-04-12 15:45:00,22.55,22.56,22.54,22.56,36400.0,12.4442,12.4497,12.4387,12.4497,36400.0
2006-04-12 15:50:00,22.56,22.57,22.53,22.53,59800.0,12.4497,12.4553,12.4332,12.4332,59800.0
2006-04-12 15:55:00,22.53,22.56,22.53,22.54,81000.0,12.4332,12.4497,12.4332,12.4387,81000.0
2006-04-13 09:30:00,22.46,22.49,22.44,22.49,16600.0,12.3946,12.4111,12.3835,12.4111,16600.0
2006-04-13 09:35:00,22.49,22.53,22.44,22.44,10000.0,12.4111,12.4332,12.3835,12.3835,10000.0
2006-04-13 09:40:00,22.44,22.45,22.4,22.4,9000.0,12.3835,12.389,12.3614,12.3614,9000.0
2006-04-13 09:45:00,22.4,22.4,22.35,22.35,7400.0,12.3614,12.3614,12.3338,12.3338,7400.0
2006-04-13 09:50:00,22.36,22.37,22.33,22.35,7000.0,12.3394,12.3449,12.3228,12.3338,7000.0
2006-04-13 09:55:00,22.33,22.36,22.3,22.34,7600.0,12.3228,12.3394,12.3063,12.3283,7600.0
2006-04-13 10:00:00,22.34,22.4,22.34,22.4,9600.0,12.3283,12.3614,12.3283,12.3614,9600.0
2006-04-13 10:05:00,22.41,22.48,22.41,22.41,13400.0,12.367,12.4056,12.367,12.367,13400.0
2006-04-13 10:10:00,22.42,22.43,22.36,22.36,8200.0,12.3725,12.378,12.3394,12.3394,8200.0
2006-04-13 10:15:00,22.36,22.39,22.34,22.35,9000.0,12.3394,12.3559,12.3283,12.3338,9000.0
2006-04-13 10:20:00,22.34,22.35,22.33,22.34,12200.0,12.3283,12.3338,12.3228,12.3283,12200.0
2006-04-13 10:25:00,22.34,22.35,22.33,22.34,6600.0,12.3283,12.3338,12.3228,12.3283,6600.0
2006-04-13 10:30:00,22.35,22.38,22.34,22.37,4800.0,12.3338,12.3504,12.3283,12.3449,4800.0
2006-04-13 10:35:00,22.37,22.37,22.35,22.36,8400.0,12.3449,12.3449,12.3338,12.3394,8400.0
2006-04-13 10:40:00,22.36,22.4,22.36,22.36,6600.0,12.3394,12.3614,12.3394,12.3394,6600.0
2006-04-13 10:45:00,22.36,22.43,22.36,22.43,11800.0,12.3394,12.378,12.3394,12.378,11800.0
2006-04-13 10:50:00,22.44,22.44,22.41,22.43,11600.0,12.3835,12.3835,12.367,12.378,11600.0
2006-04-13 10:55:00,22.43,22.44,22.42,22.42,2600.0,12.378,12.3835,12.3725,12.3725,2600.0
2006-04-13 11:00:00,22.43,22.43,22.39,22.4,8600.0,12.378,12.378,12.3559,12.3614,8600.0
2006-04-13 11:05:00,22.38,22.4,22.38,22.39,5000.0,12.3504,12.3614,12.3504,12.3559,5000.0
2006-04-13 11:10:00,22.39,22.41,22.39,22.4,8600.0,12.3559,12.367,12.3559,12.3614,8600.0
2006-04-13 11:15:00,22.39,22.39,22.35,22.36,8600.0,12.3559,12.3559,12.3338,12.3394,8600.0
2006-04-13 11:20:00,22.36,22.36,22.35,22.35,6600.0,12.3394,12.3394,12.3338,12.3338,6600.0
2006-04-13 11:25:00,22.35,22.36,22.34,22.36,9200.0,12.3338,12.3394,12.3283,12.3394,9200.0
2006-04-13 11:30:00,22.36,22.36,22.34,22.34,15400.0,12.3394,12.3394,12.3283,12.3283,15400.0
2006-04-13 11:35:00,22.36,22.36,22.34,22.34,5200.0,12.3394,12.3394,12.3283,12.3283,5200.0
2006-04-13 11:40:00,22.34,22.35,22.33,22.35,21600.0,12.3283,12.3338,12.3228,12.3338,21600.0
2006-04-13 11:45:00,22.37,22.37,22.34,22.36,6800.0,12.3449,12.3449,12.3283,12.3394,6800.0
2006-04-13 11:50:00,22.35,22.37,22.35,22.37,15000.0,12.3338,12.3449,12.3338,12.3449,15000.0
2006-04-13 11:55:00,22.37,22.39,22.36,22.38,17000.0,12.3449,12.3559,12.3394,12.3504,17000.0
2006-04-13 12:00:00,22.38,22.39,22.38,22.39,4600.0,12.3504,12.3559,12.3504,12.3559,4600.0
2006-04-13 12:05:00,22.38,22.39,22.37,22.39,6600.0,12.3504,12.3559,12.3449,12.3559,6600.0
2006-04-13 12:10:00,22.39,22.41,22.38,22.41,5600.0,12.3559,12.367,12.3504,12.367,5600.0
2006-04-13 12:15:00,22.39,22.4,22.39,22.39,7400.0,12.3559,12.3614,12.3559,12.3559,7400.0
2006-04-13 12:20:00,22.39,22.39,22.38,22.38,33400.0,12.3559,12.3559,12.3504,12.3504,33400.0
2006-04-13 12:25:00,22.38,22.39,22.38,22.39,81600.0,12.3504,12.3559,12.3504,12.3559,81600.0
2006-04-13 12:30:00,22.4,22.4,22.39,22.39,3000.0,12.3614,12.3614,12.3559,12.3559,3000.0
2006-04-13 12:35:00,22.39,22.39,22.38,22.38,11800.0,12.3559,12.3559,12.3504,12.3504,11800.0
2006-04-13 12:40:00,22.38,22.39,22.38,22.38,13800.0,12.3504,12.3559,12.3504,12.3504,13800.0
2006-04-13 12:45:00,22.38,22.38,22.38,22.38,12400.0,12.3504,12.3504,12.3504,12.3504,12400.0
2006-04-13 12:50:00,22.38,22.38,22.33,22.34,25200.0,12.3504,12.3504,12.3228,12.3283,25200.0
2006-04-13 12:55:00,22.35,22.35,22.35,22.35,6000.0,12.3338,12.3338,12.3338,12.3338,6000.0
2006-04-13 13:00:00,22.34,22.34,22.33,22.33,5800.0,12.3283,12.3283,12.3228,12.3228,5800.0
2006-04-13 13:05:00,22.33,22.33,22.32,22.32,5800.0,12.3228,12.3228,12.3173,12.3173,5800.0
2006-04-13 13:10:00,22.33,22.33,22.31,22.31,6200.0,12.3228,12.3228,12.3118,12.3118,6200.0
2006-04-13 13:15:00,22.31,22.32,22.31,22.31,14600.0,12.3118,12.3173,12.3118,12.3118,14600.0
2006-04-13 13:20:00,22.32,22.32,22.3,22.32,30600.0,12.3173,12.3173,12.3063,12.3173,30600.0
2006-04-13 13:25:00,22.32,22.32,22.31,22.32,6200.0,12.3173,12.3173,12.3118,12.3173,6200.0
2006-04-13 13:30:00,22.31,22.33,22.31,22.33,5200.0,12.3118,12.3228,12.3118,12.3228,5200.0
2006-04-13 13:35:00,22.32,22.32,22.31,22.31,19000.0,12.3173,12.3173,12.3118,12.3118,19000.0
2006-04-13 13:40:00,22.31,22.32,22.31,22.32,5200.0,12.3118,12.3173,12.3118,12.3173,5200.0
2006-04-13 13:45:00,22.32,22.32,22.31,22.31,4800.0,12.3173,12.3173,12.3118,12.3118,4800.0
2006-04-13 13:50:00,22.31,22.32,22.31,22.31,8800.0,12.3118,12.3173,12.3118,12.3118,8800.0
2006-04-13 13:55:00,22.31,22.31,22.3,22.3,4800.0,12.3118,12.3118,12.3063,12.3063,4800.0
2006-04-13 14:00:00,22.3,22.3,22.29,22.29,3200.0,12.3063,12.3063,12.3007,12.3007,3200.0
2006-04-13 14:05:00,22.29,22.3,22.29,22.29,11000.0,12.3007,12.3063,12.3007,12.3007,11000.0
2006-04-13 14:10:00,22.29,22.3,22.28,22.29,12200.0,12.3007,12.3063,12.2952,12.3007,12200.0
2006-04-13 14:15:00,22.29,22.29,22.28,22.28,9600.0,12.3007,12.3007,12.2952,12.2952,9600.0
2006-04-13 14:20:00,22.28,22.28,22.27,22.28,5400.0,12.2952,12.2952,12.2897,12.2952,5400.0
2006-04-13 14:25:00,22.27,22.28,22.27,22.27,3200.0,12.2897,12.2952,12.2897,12.2897,3200.0
2006-04-13 14:30:00,22.27,22.27,22.25,22.25,10800.0,12.2897,12.2897,12.2787,12.2787,10800.0
2006-04-13 14:35:00,22.25,22.25,22.25,22.25,3000.0,12.2787,12.2787,12.2787,12.2787,3000.0
2006-04-13 14:40:00,22.25,22.25,22.25,22.25,11000.0,12.2787,12.2787,12.2787,12.2787,11000.0
2006-04-13 14:45:00,22.25,22.25,22.24,22.24,5200.0,12.2787,12.2787,12.2731,12.2731,5200.0
2006-04-13 14:50:00,22.24,22.24,22.23,22.23,5200.0,12.2731,12.2731,12.2676,12.2676,5200.0
2006-04-13 14:55:00,22.23,22.24,22.23,22.24,14600.0,12.2676,12.2731,12.2676,12.2731,14600.0
2006-04-13 15:00:00,22.23,22.24,22.23,22.24,4000.0,12.2676,12.2731,12.2676,12.2731,4000.0
2006-04-13 15:05:00,22.24,22.24,22.23,22.23,8800.0,12.2731,12.2731,12.2676,12.2676,8800.0
2006-04-13 15:10:00,22.22,22.24,22.22,22.24,10400.0,12.2621,12.2731,12.2621,12.2731,10400.0
2006-04-13 15:15:00,22.24,22.25,22.24,22.25,21600.0,12.2731,12.2787,12.2731,12.2787,21600.0
2006-04-13 15:20:00,22.25,22.28,22.24,22.28,21200.0,12.2787,12.2952,12.2731,12.2952,21200.0
2006-04-13 15:25:00,22.27,22.28,22.27,22.28,28400.0,12.2897,12.2952,12.2897,12.2952,28400.0
2006-04-13 15:30:00,22.29,22.31,22.28,22.29,20200.0,12.3007,12.3118,12.2952,12.3007,20200.0
2006-04-13 15:35:00,22.29,22.31,22.29,22.3,12600.0,12.3007,12.3118,12.3007,12.3063,12600.0
2006-04-13 15:40:00,22.31,22.33,22.31,22.32,29000.0,12.3118,12.3228,12.3118,12.3173,29000.0
2006-04-13 15:45:00,22.32,22.34,22.32,22.34,20000.0,12.3173,12.3283,12.3173,12.3283,20000.0
2006-04-13 15:50:00,22.34,22.34,22.32,22.32,25400.0,12.3283,12.3283,12.3173,12.3173,25400.0
2006-04-13 15:55:00,22.32,22.32,22.31,22.32,12800.0,12.3173,12.3173,12.3118,12.3173,12800.0
2006-04-17 09:30:00,22.35,22.35,22.28,22.3,42600.0,12.3338,12.3338,12.2952,12.3063,42600.0
2006-04-17 09:35:00,22.3,22.35,22.3,22.35,72400.0,12.3063,12.3338,12.3063,12.3338,72400.0
2006-04-17 09:40:00,22.35,22.38,22.35,22.36,12200.0,12.3338,12.3504,12.3338,12.3394,12200.0
2006-04-17 09:45:00,22.36,22.38,22.36,22.36,7600.0,12.3394,12.3504,12.3394,12.3394,7600.0
2006-04-17 09:50:00,22.36,22.39,22.35,22.35,11800.0,12.3394,12.3559,12.3338,12.3338,11800.0
2006-04-17 09:55:00,22.36,22.36,22.34,22.36,6400.0,12.3394,12.3394,12.3283,12.3394,6400.0
2006-04-17 10:00:00,22.36,22.36,22.3,22.33,37000.0,12.3394,12.3394,12.3063,12.3228,37000.0
2006-04-17 10:05:00,22.32,22.33,22.31,22.33,44200.0,12.3173,12.3228,12.3118,12.3228,44200.0
2006-04-17 10:10:00,22.33,22.35,22.31,22.35,15200.0,12.3228,12.3338,12.3118,12.3338,15200.0
2006-04-17 10:15:00,22.34,22.34,22.31,22.33,4600.0,12.3283,12.3283,12.3118,12.3228,4600.0
2006-04-17 10:20:00,22.34,22.36,22.31,22.32,26200.0,12.3283,12.3394,12.3118,12.3173,26200.0
2006-04-17 10:25:00,22.32,22.36,22.32,22.34,13800.0,12.3173,12.3394,12.3173,12.3283,13800.0
2006-04-17 10:30:00,22.34,22.34,22.33,22.34,5200.0,12.3283,12.3283,12.3228,12.3283,5200.0
2006-04-17 10:35:00,22.34,22.35,22.32,22.35,23800.0,12.3283,12.3338,12.3173,12.3338,23800.0
2006-04-17 10:40:00,22.35,22.35,22.33,22.34,16600.0,12.3338,12.3338,12.3228,12.3283,16600.0
2006-04-17 10:45:00,22.34,22.34,22.31,22.31,9200.0,12.3283,12.3283,12.3118,12.3118,9200.0
2006-04-17 10:50:00,22.31,22.31,22.29,22.3,13000.0,12.3118,12.3118,12.3007,12.3063,13000.0
2006-04-17 10:55:00,22.3,22.32,22.29,22.3,10000.0,12.3063,12.3173,12.3007,12.3063,10000.0
2006-04-17 11:00:00,22.3,22.3,22.26,22.28,12000.0,12.3063,12.3063,12.2842,12.2952,12000.0
2006-04-17 11:05:00,22.28,22.3,22.28,22.3,10400.0,12.2952,12.3063,12.2952,12.3063,10400.0
2006-04-17 11:10:00,22.3,22.32,22.29,22.31,11200.0,12.3063,12.3173,12.3007,12.3118,11200.0
2006-04-17 11:15:00,22.3,22.31,22.28,22.29,12800.0,12.3063,12.3118,12.2952,12.3007,12800.0
2006-04-17 11:20:00,22.28,22.31,22.28,22.31,19600.0,12.2952,12.3118,12.2952,12.3118,19600.0
2006-04-17 11:25:00,22.31,22.33,22.29,22.33,17600.0,12.3118,12.3228,12.3007,12.3228,17600.0
2006-04-17 11:30:00,22.33,22.33,22.3,22.3,11800.0,12.3228,12.3228,12.3063,12.3063,11800.0
2006-04-17 11:35:00,22.3,22.31,22.29,22.29,7800.0,12.3063,12.3118,12.3007,12.3007,7800.0
2006-04-17 11:40:00,22.27,22.3,22.27,22.3,28200.0,12.2897,12.3063,12.2897,12.3063,28200.0
2006-04-17 11:45:00,22.3,22.31,22.29,22.3,15200.0,12.3063,12.3118,12.3007,12.3063,15200.0
2006-04-17 11:50:00,22.29,22.3,22.29,22.3,4600.0,12.3007,12.3063,12.3007,12.3063,4600.0
2006-04-17 11:55:00,22.29,22.31,22.29,22.3,9800.0,12.3007,12.3118,12.3007,12.3063,9800.0
2006-04-17 12:00:00,22.29,22.31,22.28,22.29,17000.0,12.3007,12.3118,12.2952,12.3007,17000.0
2006-04-17 12:05:00,22.29,22.29,22.27,22.28,7600.0,12.3007,12.3007,12.2897,12.2952,7600.0
2006-04-17 12:10:00,22.28,22.3,22.28,22.28,11000.0,12.2952,12.3063,12.2952,12.2952,11000.0
2006-04-17 12:15:00,22.28,22.29,22.27,22.28,4800.0,12.2952,12.3007,12.2897,12.2952,4800.0
2006-04-17 12:20:00,22.27,22.28,22.26,22.27,4200.0,12.2897,12.2952,12.2842,12.2897,4200.0
2006-04-17 12:25:00,22.29,22.29,22.25,22.27,8800.0,12.3007,12.3007,12.2787,12.2897,8800.0
2006-04-17 12:30:00,22.27,22.27,22.25,22.26,21600.0,12.2897,12.2897,12.2787,12.2842,21600.0
2006-04-17 12:35:00,22.25,22.28,22.25,22.27,29000.0,12.2787,12.2952,12.2787,12.2897,29000.0
2006-04-17 12:40:00,22.27,22.28,22.23,22.23,9000.0,12.2897,12.2952,12.2676,12.2676,9000.0
2006-04-17 12:45:00,22.23,22.23,22.2,22.21,26200.0,12.2676,12.2676,12.2511,12.2566,26200.0
2006-04-17 12:50:00,22.2,22.22,22.2,22.22,12000.0,12.2511,12.2621,12.2511,12.2621,12000.0
2006-04-17 12:55:00,22.22,22.23,22.22,22.22,8000.0,12.2621,12.2676,12.2621,12.2621,8000.0
2006-04-17 13:00:00,22.22,22.22,22.2,22.2,6800.0,12.2621,12.2621,12.2511,12.2511,6800.0
2006-04-17 13:05:00,22.2,22.21,22.18,22.21,128200.0,12.2511,12.2566,12.24,12.2566,128200.0
2006-04-17 13:10:00,22.21,22.22,22.16,22.2,41600.0,12.2566,12.2621,12.229,12.2511,41600.0
2006-04-17 13:15:00,22.2,22.21,22.19,22.2,6400.0,12.2511,12.2566,12.2456,12.2511,6400.0
2006-04-17 13:20:00,22.2,22.22,22.18,22.21,8600.0,12.2511,12.2621,12.24,12.2566,8600.0
2006-04-17 13:25:00,22.2,22.22,22.2,22.22,5200.0,12.2511,12.2621,12.2511,12.2621,5200.0
2006-04-17 13:30:00,22.23,22.24,22.22,22.23,10200.0,12.2676,12.2731,12.2621,12.2676,10200.0
2006-04-17 13:35:00,22.22,22.24,22.21,22.23,16800.0,12.2621,12.2731,12.2566,12.2676,16800.0
2006-04-17 13:40:00,22.22,22.23,22.21,22.23,9800.0,12.2621,12.2676,12.2566,12.2676,9800.0
2006-04-17 13:45:00,22.23,22.23,22.2,22.22,21800.0,12.2676,12.2676,12.2511,12.2621,21800.0
2006-04-17 13:50:00,22.22,22.22,22.19,22.2,39000.0,12.2621,12.2621,12.2456,12.2511,39000.0
2006-04-17 13:55:00,22.2,22.21,22.19,22.19,15800.0,12.2511,12.2566,12.2456,12.2456,15800.0
2006-04-17 14:00:00,22.19,22.2,22.19,22.19,22800.0,12.2456,12.2511,12.2456,12.2456,22800.0
2006-04-17 14:05:00,22.19,22.21,22.19,22.2,57000.0,12.2456,12.2566,12.2456,12.2511,57000.0
2006-04-17 14:10:00,22.21,22.21,22.19,22.2,69200.0,12.2566,12.2566,12.2456,12.2511,69200.0
2006-04-17 14:15:00,22.2,22.22,22.2,22.21,23200.0,12.2511,12.2621,12.2511,12.2566,23200.0
2006-04-17 14:20:00,22.2,22.21,22.2,22.21,10200.0,12.2511,12.2566,12.2511,12.2566,10200.0
2006-04-17 14:25:00,22.2,22.21,22.2,22.2,12400.0,12.2511,12.2566,12.2511,12.2511,12400.0
2006-04-17 14:30:00,22.2,22.22,22.2,22.2,7200.0,12.2511,12.2621,12.2511,12.2511,7200.0
2006-04-17 14:35:00,22.2,22.21,22.19,22.21,16400.0,12.2511,12.2566,12.2456,12.2566,16400.0
2006-04-17 14:40:00,22.21,22.21,22.19,22.19,16400.0,12.2566,12.2566,12.2456,12.2456,16400.0
2006-04-17 14:45:00,22.19,22.21,22.18,22.2,34200.0,12.2456,12.2566,12.24,12.2511,34200.0
2006-04-17 14:50:00,22.21,22.21,22.18,22.18,71400.0,12.2566,12.2566,12.24,12.24,71400.0
2006-04-17 14:55:00,22.19,22.2,22.18,22.19,9400.0,12.2456,12.2511,12.24,12.2456,9400.0
2006-04-17 15:00:00,22.19,22.21,22.19,22.2,12800.0,12.2456,12.2566,12.2456,12.2511,12800.0
2006-04-17 15:05:00,22.21,22.22,22.19,22.21,7600.0,12.2566,12.2621,12.2456,12.2566,7600.0
2006-04-17 15:10:00,22.22,22.22,22.2,22.2,7000.0,12.2621,12.2621,12.2511,12.2511,7000.0
2006-04-17 15:15:00,22.2,22.22,22.19,22.22,10600.0,12.2511,12.2621,12.2456,12.2621,10600.0
2006-04-17 15:20:00,22.23,22.27,22.22,22.27,11200.0,12.2676,12.2897,12.2621,12.2897,11200.0
2006-04-17 15:25:00,22.27,22.31,22.27,22.31,37800.0,12.2897,12.3118,12.2897,12.3118,37800.0
2006-04-17 15:30:00,22.31,22.33,22.3,22.33,21800.0,12.3118,12.3228,12.3063,12.3228,21800.0
2006-04-17 15:35:00,22.33,22.33,22.31,22.32,14600.0,12.3228,12.3228,12.3118,12.3173,14600.0
2006-04-17 15:40:00,22.32,22.34,22.31,22.33,13000.0,12.3173,12.3283,12.3118,12.3228,13000.0
2006-04-17 15:45:00,22.33,22.34,22.33,22.33,38000.0,12.3228,12.3283,12.3228,12.3228,38000.0
2006-04-17 15:50:00,22.34,22.34,22.28,22.34,95200.0,12.3283,12.3283,12.2952,12.3283,95200.0
2006-04-17 15:55:00,22.33,22.35,22.32,22.35,28800.0,12.3228,12.3338,12.3173,12.3338,28800.0
2006-04-18 09:30:00,22.53,22.56,22.5,22.56,72400.0,12.4332,12.4497,12.4166,12.4497,72400.0
2006-04-18 09:35:00,22.57,22.6,22.47,22.48,96200.0,12.4553,12.4718,12.4001,12.4056,96200.0
2006-04-18 09:40:00,22.5,22.5,22.4,22.46,48800.0,12.4166,12.4166,12.3614,12.3946,48800.0
2006-04-18 09:45:00,22.47,22.51,22.42,22.5,35800.0,12.4001,12.4221,12.3725,12.4166,35800.0
2006-04-18 09:50:00,22.51,22.52,22.49,22.5,41600.0,12.4221,12.4277,12.4111,12.4166,41600.0
2006-04-18 09:55:00,22.5,22.59,22.5,22.58,45800.0,12.4166,12.4663,12.4166,12.4608,45800.0
2006-04-18 10:00:00,22.58,22.61,22.57,22.61,87400.0,12.4608,12.4773,12.4553,12.4773,87400.0
2006-04-18 10:05:00,22.6,22.66,22.59,22.6,69800.0,12.4718,12.5049,12.4663,12.4718,69800.0
2006-04-18 10:10:00,22.59,22.61,22.57,22.59,47800.0,12.4663,12.4773,12.4553,12.4663,47800.0
2006-04-18 10:15:00,22.58,22.59,22.54,22.54,67200.0,12.4608,12.4663,12.4387,12.4387,67200.0
2006-04-18 10:20:00,22.54,22.55,22.51,22.52,57000.0,12.4387,12.4442,12.4221,12.4277,57000.0
2006-04-18 10:25:00,22.51,22.53,22.5,22.52,41000.0,12.4221,12.4332,12.4166,12.4277,41000.0
2006-04-18 10:30:00,22.52,22.56,22.5,22.55,32400.0,12.4277,12.4497,12.4166,12.4442,32400.0
2006-04-18 10:35:00,22.55,22.56,22.5,22.53,63400.0,12.4442,12.4497,12.4166,12.4332,63400.0
2006-04-18 10:40:00,22.52,22.56,22.52,22.55,39000.0,12.4277,12.4497,12.4277,12.4442,39000.0
2006-04-18 10:45:00,22.56,22.57,22.55,22.56,21600.0,12.4497,12.4553,12.4442,12.4497,21600.0
2006-04-18 10:50:00,22.55,22.61,22.55,22.6,234600.0,12.4442,12.4773,12.4442,12.4718,234600.0
2006-04-18 10:55:00,22.6,22.63,22.58,22.61,46000.0,12.4718,12.4884,12.4608,12.4773,46000.0
2006-04-18 11:00:00,22.61,22.65,22.61,22.65,39200.0,12.4773,12.4994,12.4773,12.4994,39200.0
2006-04-18 11:05:00,22.65,22.65,22.58,22.62,71200.0,12.4994,12.4994,12.4608,12.4828,71200.0
2006-04-18 11:10:00,22.61,22.63,22.61,22.62,37600.0,12.4773,12.4884,12.4773,12.4828,37600.0
2006-04-18 11:15:00,22.62,22.63,22.59,22.62,25800.0,12.4828,12.4884,12.4663,12.4828,25800.0
2006-04-18 11:20:00,22.61,22.65,22.61,22.65,15400.0,12.4773,12.4994,12.4773,12.4994,15400.0
2006-04-18 11:25:00,22.66,22.66,22.61,22.63,29800.0,12.5049,12.5049,12.4773,12.4884,29800.0
2006-04-18 11:30:00,22.63,22.64,22.61,22.63,104200.0,12.4884,12.4939,12.4773,12.4884,104200.0
2006-04-18 11:35:00,22.64,22.68,22.63,22.68,30000.0,12.4939,12.516,12.4884,12.516,30000.0
2006-04-18 11:40:00,22.68,22.72,22.68,22.71,14200.0,12.516,12.538,12.516,12.5325,14200.0
2006-04-18 11:45:00,22.72,22.8,22.72,22.79,29600.0,12.538,12.5822,12.538,12.5767,29600.0
2006-04-18 11:50:00,22.79,22.87,22.79,22.87,25200.0,12.5767,12.6208,12.5767,12.6208,25200.0
2006-04-18 11:55:00,22.87,22.88,22.83,22.85,50600.0,12.6208,12.6263,12.5987,12.6098,50600.0
2006-04-18 12:00:00,22.84,22.85,22.79,22.79,28200.0,12.6043,12.6098,12.5767,12.5767,28200.0
2006-04-18 12:05:00,22.79,22.79,22.73,22.79,81200.0,12.5767,12.5767,12.5436,12.5767,81200.0
2006-04-18 12:10:00,22.8,22.86,22.8,22.86,18400.0,12.5822,12.6153,12.5822,12.6153,18400.0
2006-04-18 12:15:00,22.87,22.92,22.86,22.9,38800.0,12.6208,12.6484,12.6153,12.6374,38800.0
2006-04-18 12:20:00,22.9,22.9,22.88,22.9,20400.0,12.6374,12.6374,12.6263,12.6374,20400.0
2006-04-18 12:25:00,22.9,22.9,22.88,22.88,14400.0,12.6374,12.6374,12.6263,12.6263,14400.0
2006-04-18 12:30:00,22.87,22.87,22.82,22.83,19200.0,12.6208,12.6208,12.5932,12.5987,19200.0
2006-04-18 12:35:00,22.82,22.83,22.79,22.82,49000.0,12.5932,12.5987,12.5767,12.5932,49000.0
2006-04-18 12:40:00,22.82,22.82,22.8,22.81,24400.0,12.5932,12.5932,12.5822,12.5877,24400.0
2006-04-18 12:45:00,22.82,22.82,22.81,22.81,19200.0,12.5932,12.5932,12.5877,12.5877,19200.0
2006-04-18 12:50:00,22.8,22.82,22.8,22.82,64800.0,12.5822,12.5932,12.5822,12.5932,64800.0
2006-04-18 12:55:00,22.82,22.85,22.82,22.85,9600.0,12.5932,12.6098,12.5932,12.6098,9600.0
2006-04-18 13:00:00,22.85,22.87,22.81,22.81,31400.0,12.6098,12.6208,12.5877,12.5877,31400.0
2006-04-18 13:05:00,22.82,22.83,22.75,22.78,45400.0,12.5932,12.5987,12.5546,12.5711,45400.0
2006-04-18 13:10:00,22.76,22.79,22.75,22.78,27600.0,12.5601,12.5767,12.5546,12.5711,27600.0
2006-04-18 13:15:00,22.78,22.8,22.77,22.79,86800.0,12.5711,12.5822,12.5656,12.5767,86800.0
2006-04-18 13:20:00,22.79,22.79,22.75,22.76,24800.0,12.5767,12.5767,12.5546,12.5601,24800.0
2006-04-18 13:25:00,22.76,22.78,22.75,22.77,8200.0,12.5601,12.5711,12.5546,12.5656,8200.0
2006-04-18 13:30:00,22.77,22.78,22.76,22.77,8800.0,12.5656,12.5711,12.5601,12.5656,8800.0
2006-04-18 13:35:00,22.77,22.79,22.77,22.77,18200.0,12.5656,12.5767,12.5656,12.5656,18200.0
2006-04-18 13:40:00,22.77,22.77,22.73,22.75,48000.0,12.5656,12.5656,12.5436,12.5546,48000.0
2006-04-18 13:45:00,22.75,22.76,22.68,22.71,30000.0,12.5546,12.5601,12.516,12.5325,30000.0
2006-04-18 13:50:00,22.71,22.72,22.7,22.7,41000.0,12.5325,12.538,12.527,12.527,41000.0
2006-04-18 13:55:00,22.7,22.73,22.68,22.73,43400.0,12.527,12.5436,12.516,12.5436,43400.0
2006-04-18 14:00:00,22.73,22.86,22.73,22.85,65600.0,12.5436,12.6153,12.5436,12.6098,65600.0
2006-04-18 14:05:00,22.86,22.88,22.86,22.86,44000.0,12.6153,12.6263,12.6153,12.6153,44000.0
2006-04-18 14:10:00,22.86,22.89,22.86,22.87,52000.0,12.6153,12.6318,12.6153,12.6208,52000.0
2006-04-18 14:15:00,22.87,22.87,22.83,22.85,29400.0,12.6208,12.6208,12.5987,12.6098,29400.0
2006-04-18 14:20:00,22.85,22.87,22.84,22.86,40800.0,12.6098,12.6208,12.6043,12.6153,40800.0
2006-04-18 14:25:00,22.87,22.89,22.87,22.88,35200.0,12.6208,12.6318,12.6208,12.6263,35200.0
2006-04-18 14:30:00,22.88,22.89,22.86,22.88,20200.0,12.6263,12.6318,12.6153,12.6263,20200.0
2006-04-18 14:35:00,22.89,22.92,22.88,22.92,44200.0,12.6318,12.6484,12.6263,12.6484,44200.0
2006-04-18 14:40:00,22.92,22.93,22.91,22.91,19200.0,12.6484,12.6539,12.6429,12.6429,19200.0
2006-04-18 14:45:00,22.91,22.96,22.91,22.93,48600.0,12.6429,12.6705,12.6429,12.6539,48600.0
2006-04-18 14:50:00,22.93,22.96,22.91,22.96,21200.0,12.6539,12.6705,12.6429,12.6705,21200.0
2006-04-18 14:55:00,22.96,22.97,22.95,22.96,15800.0,12.6705,12.676,12.665,12.6705,15800.0
2006-04-18 15:00:00,22.96,23.0,22.96,22.99,20400.0,12.6705,12.6926,12.6705,12.687,20400.0
2006-04-18 15:05:00,22.98,23.0,22.97,23.0,23800.0,12.6815,12.6926,12.676,12.6926,23800.0
2006-04-18 15:10:00,23.0,23.05,23.0,23.03,78000.0,12.6926,12.7201,12.6926,12.7091,78000.0
2006-04-18 15:15:00,23.02,23.11,23.02,23.11,72600.0,12.7036,12.7533,12.7036,12.7533,72600.0
2006-04-18 15:20:00,23.11,23.14,23.1,23.13,64000.0,12.7533,12.7698,12.7477,12.7643,64000.0
2006-04-18 15:25:00,23.13,23.14,23.11,23.12,106000.0,12.7643,12.7698,12.7533,12.7588,106000.0
2006-04-18 15:30:00,23.12,23.12,23.09,23.1,83400.0,12.7588,12.7588,12.7422,12.7477,83400.0
2006-04-18 15:35:00,23.1,23.11,23.08,23.1,137000.0,12.7477,12.7533,12.7367,12.7477,137000.0
2006-04-18 15:40:00,23.09,23.11,23.09,23.11,61800.0,12.7422,12.7533,12.7422,12.7533,61800.0
2006-04-18 15:45:00,23.11,23.11,23.08,23.11,96400.0,12.7533,12.7533,12.7367,12.7533,96400.0
2006-04-18 15:50:00,23.11,23.13,23.09,23.13,143000.0,12.7533,12.7643,12.7422,12.7643,143000.0
2006-04-18 15:55:00,23.12,23.16,23.12,23.14,107000.0,12.7588,12.7808,12.7588,12.7698,107000.0
2006-04-19 09:30:00,23.16,23.17,23.07,23.1,38200.0,12.7808,12.7864,12.7312,12.7477,38200.0
2006-04-19 09:35:00,23.06,23.18,23.06,23.17,21800.0,12.7257,12.7919,12.7257,12.7864,21800.0
2006-04-19 09:40:00,23.16,23.17,23.14,23.14,40000.0,12.7808,12.7864,12.7698,12.7698,40000.0
2006-04-19 09:45:00,23.13,23.13,23.09,23.11,28200.0,12.7643,12.7643,12.7422,12.7533,28200.0
2006-04-19 09:50:00,23.11,23.13,23.1,23.13,30400.0,12.7533,12.7643,12.7477,12.7643,30400.0
2006-04-19 09:55:00,23.12,23.15,23.1,23.14,17000.0,12.7588,12.7753,12.7477,12.7698,17000.0
2006-04-19 10:00:00,23.15,23.17,23.13,23.14,13600.0,12.7753,12.7864,12.7643,12.7698,13600.0
2006-04-19 10:05:00,23.13,23.14,23.1,23.1,15800.0,12.7643,12.7698,12.7477,12.7477,15800.0
2006-04-19 10:10:00,23.09,23.1,23.08,23.08,24600.0,12.7422,12.7477,12.7367,12.7367,24600.0
2006-04-19 10:15:00,23.09,23.1,23.09,23.1,20200.0,12.7422,12.7477,12.7422,12.7477,20200.0
2006-04-19 10:20:00,23.1,23.1,23.03,23.04,19400.0,12.7477,12.7477,12.7091,12.7146,19400.0
2006-04-19 10:25:00,23.04,23.04,23.03,23.04,6200.0,12.7146,12.7146,12.7091,12.7146,6200.0
2006-04-19 10:30:00,23.04,23.04,22.99,23.0,17600.0,12.7146,12.7146,12.687,12.6926,17600.0
2006-04-19 10:35:00,23.0,23.02,22.99,22.99,23200.0,12.6926,12.7036,12.687,12.687,23200.0
2006-04-19 10:40:00,22.99,23.09,22.98,23.08,34200.0,12.687,12.7422,12.6815,12.7367,34200.0
2006-04-19 10:45:00,23.08,23.09,23.07,23.08,15400.0,12.7367,12.7422,12.7312,12.7367,15400.0
2006-04-19 10:50:00,23.07,23.07,23.05,23.06,20600.0,12.7312,12.7312,12.7201,12.7257,20600.0
2006-04-19 10:55:00,23.05,23.06,23.03,23.03,21000.0,12.7201,12.7257,12.7091,12.7091,21000.0
2006-04-19 11:00:00,23.03,23.03,23.0,23.01,16000.0,12.7091,12.7091,12.6926,12.6981,16000.0
2006-04-19 11:05:00,23.02,23.02,23.0,23.0,31600.0,12.7036,12.7036,12.6926,12.6926,31600.0
2006-04-19 11:10:00,23.0,23.0,22.95,22.97,14600.0,12.6926,12.6926,12.665,12.676,14600.0
2006-04-19 11:15:00,22.96,22.97,22.92,22.92,20400.0,12.6705,12.676,12.6484,12.6484,20400.0
2006-04-19 11:20:00,22.92,22.95,22.91,22.95,16800.0,12.6484,12.665,12.6429,12.665,16800.0
2006-04-19 11:25:00,22.93,22.94,22.91,22.92,7200.0,12.6539,12.6594,12.6429,12.6484,7200.0
2006-04-19 11:30:00,22.93,22.93,22.9,22.9,14800.0,12.6539,12.6539,12.6374,12.6374,14800.0
2006-04-19 11:35:00,22.9,22.92,22.89,22.91,20000.0,12.6374,12.6484,12.6318,12.6429,20000.0
2006-04-19 11:40:00,22.91,22.93,22.91,22.92,12000.0,12.6429,12.6539,12.6429,12.6484,12000.0
2006-04-19 11:45:00,22.93,22.97,22.92,22.96,35800.0,12.6539,12.676,12.6484,12.6705,35800.0
2006-04-19 11:50:00,22.96,22.96,22.95,22.96,7400.0,12.6705,12.6705,12.665,12.6705,7400.0
2006-04-19 11:55:00,22.96,22.96,22.95,22.95,19600.0,12.6705,12.6705,12.665,12.665,19600.0
2006-04-19 12:00:00,22.96,22.96,22.94,22.95,6800.0,12.6705,12.6705,12.6594,12.665,6800.0
2006-04-19 12:05:00,22.93,22.97,22.93,22.97,22400.0,12.6539,12.676,12.6539,12.676,22400.0
2006-04-19 12:10:00,22.97,22.99,22.97,22.99,9200.0,12.676,12.687,12.676,12.687,9200.0
2006-04-19 12:15:00,22.99,22.99,22.97,22.99,19400.0,12.687,12.687,12.676,12.687,19400.0
2006-04-19 12:20:00,22.99,23.03,22.99,23.03,35400.0,12.687,12.7091,12.687,12.7091,35400.0
2006-04-19 12:25:00,23.02,23.03,23.01,23.02,8200.0,12.7036,12.7091,12.6981,12.7036,8200.0
2006-04-19 12:30:00,23.02,23.02,22.97,22.98,24600.0,12.7036,12.7036,12.676,12.6815,24600.0
2006-04-19 12:35:00,22.98,22.99,22.97,22.98,25600.0,12.6815,12.687,12.676,12.6815,25600.0
2006-04-19 12:40:00,22.98,22.98,22.96,22.97,11200.0,12.6815,12.6815,12.6705,12.676,11200.0
2006-04-19 12:45:00,22.96,22.96,22.92,22.92,6800.0,12.6705,12.6705,12.6484,12.6484,6800.0
2006-04-19 12:50:00,22.92,22.92,22.88,22.9,13600.0,12.6484,12.6484,12.6263,12.6374,13600.0
2006-04-19 12:55:00,22.89,22.89,22.86,22.88,11200.0,12.6318,12.6318,12.6153,12.6263,11200.0
2006-04-19 13:00:00,22.89,22.9,22.86,22.87,16400.0,12.6318,12.6374,12.6153,12.6208,16400.0
2006-04-19 13:05:00,22.86,22.86,22.82,22.83,30600.0,12.6153,12.6153,12.5932,12.5987,30600.0
2006-04-19 13:10:00,22.84,22.85,22.83,22.84,13400.0,12.6043,12.6098,12.5987,12.6043,13400.0
2006-04-19 13:15:00,22.84,22.87,22.84,22.87,27000.0,12.6043,12.6208,12.6043,12.6208,27000.0
2006-04-19 13:20:00,22.87,22.88,22.85,22.85,9000.0,12.6208,12.6263,12.6098,12.6098,9000.0
2006-04-19 13:25:00,22.85,22.85,22.82,22.83,17000.0,12.6098,12.6098,12.5932,12.5987,17000.0
2006-04-19 13:30:00,22.82,22.86,22.82,22.85,11200.0,12.5932,12.6153,12.5932,12.6098,11200.0
2006-04-19 13:35:00,22.86,22.86,22.8,22.83,16600.0,12.6153,12.6153,12.5822,12.5987,16600.0
2006-04-19 13:40:00,22.83,22.85,22.83,22.84,12200.0,12.5987,12.6098,12.5987,12.6043,12200.0
2006-04-19 13:45:00,22.84,22.85,22.82,22.84,7400.0,12.6043,12.6098,12.5932,12.6043,7400.0
2006-04-19 13:50:00,22.84,22.85,22.8,22.82,35800.0,12.6043,12.6098,12.5822,12.5932,35800.0
2006-04-19 13:55:00,22.83,22.86,22.82,22.86,16600.0,12.5987,12.6153,12.5932,12.6153,16600.0
2006-04-19 14:00:00,22.86,22.86,22.81,22.82,29200.0,12.6153,12.6153,12.5877,12.5932,29200.0
2006-04-19 14:05:00,22.82,22.83,22.77,22.79,33400.0,12.5932,12.5987,12.5656,12.5767,33400.0
2006-04-19 14:10:00,22.79,22.82,22.79,22.82,17200.0,12.5767,12.5932,12.5767,12.5932,17200.0
2006-04-19 14:15:00,22.81,22.81,22.79,22.81,18200.0,12.5877,12.5877,12.5767,12.5877,18200.0
2006-04-19 14:20:00,22.81,22.82,22.8,22.81,45600.0,12.5877,12.5932,12.5822,12.5877,45600.0
2006-04-19 14:25:00,22.82,22.86,22.81,22.85,39400.0,12.5932,12.6153,12.5877,12.6098,39400.0
2006-04-19 14:30:00,22.85,22.86,22.84,22.85,19200.0,12.6098,12.6153,12.6043,12.6098,19200.0
2006-04-19 14:35:00,22.85,22.85,22.81,22.83,47600.0,12.6098,12.6098,12.5877,12.5987,47600.0
2006-04-19 14:40:00,22.83,22.89,22.83,22.86,35400.0,12.5987,12.6318,12.5987,12.6153,35400.0
2006-04-19 14:45:00,22.87,22.87,22.85,22.86,16200.0,12.6208,12.6208,12.6098,12.6153,16200.0
2006-04-19 14:50:00,22.86,22.86,22.84,22.85,26400.0,12.6153,12.6153,12.6043,12.6098,26400.0
2006-04-19 14:55:00,22.85,22.87,22.85,22.85,13200.0,12.6098,12.6208,12.6098,12.6098,13200.0
2006-04-19 15:00:00,22.85,22.86,22.84,22.86,12000.0,12.6098,12.6153,12.6043,12.6153,12000.0
2006-04-19 15:05:00,22.86,22.86,22.84,22.85,16600.0,12.6153,12.6153,12.6043,12.6098,16600.0
2006-04-19 15:10:00,22.84,22.86,22.84,22.86,19400.0,12.6043,12.6153,12.6043,12.6153,19400.0
2006-04-19 15:15:00,22.86,22.87,22.85,22.86,12600.0,12.6153,12.6208,12.6098,12.6153,12600.0
2006-04-19 15:20:00,22.86,22.86,22.85,22.86,18000.0,12.6153,12.6153,12.6098,12.6153,18000.0
2006-04-19 15:25:00,22.86,22.87,22.85,22.85,11800.0,12.6153,12.6208,12.6098,12.6098,11800.0
2006-04-19 15:30:00,22.85,22.86,22.84,22.86,13000.0,12.6098,12.6153,12.6043,12.6153,13000.0
2006-04-19 15:35:00,22.85,22.87,22.85,22.86,18200.0,12.6098,12.6208,12.6098,12.6153,18200.0
2006-04-19 15:40:00,22.86,22.87,22.85,22.85,14000.0,12.6153,12.6208,12.6098,12.6098,14000.0
2006-04-19 15:45:00,22.85,22.86,22.84,22.86,19800.0,12.6098,12.6153,12.6043,12.6153,19800.0
2006-04-19 15:50:00,22.85,22.86,22.84,22.84,37600.0,12.6098,12.6153,12.6043,12.6043,37600.0
2006-04-19 15:55:00,22.85,22.85,22.84,22.84,59400.0,12.6098,12.6098,12.6043,12.6043,59400.0
2006-04-20 09:30:00,22.76,22.83,22.75,22.79,98800.0,12.5601,12.5987,12.5546,12.5767,98800.0
2006-04-20 09:35:00,22.79,22.85,22.79,22.85,30200.0,12.5767,12.6098,12.5767,12.6098,30200.0
2006-04-20 09:40:00,22.83,22.87,22.75,22.78,57800.0,12.5987,12.6208,12.5546,12.5711,57800.0
2006-04-20 09:45:00,22.8,22.85,22.8,22.84,23400.0,12.5822,12.6098,12.5822,12.6043,23400.0
2006-04-20 09:50:00,22.84,22.85,22.81,22.81,31600.0,12.6043,12.6098,12.5877,12.5877,31600.0
2006-04-20 09:55:00,22.81,22.81,22.79,22.8,28200.0,12.5877,12.5877,12.5767,12.5822,28200.0
2006-04-20 10:00:00,22.8,22.86,22.8,22.86,29000.0,12.5822,12.6153,12.5822,12.6153,29000.0
2006-04-20 10:05:00,22.86,22.88,22.86,22.86,22800.0,12.6153,12.6263,12.6153,12.6153,22800.0
2006-04-20 10:10:00,22.86,22.92,22.86,22.91,22600.0,12.6153,12.6484,12.6153,12.6429,22600.0
2006-04-20 10:15:00,22.92,22.97,22.92,22.93,14800.0,12.6484,12.676,12.6484,12.6539,14800.0
2006-04-20 10:20:00,22.93,23.0,22.93,23.0,37200.0,12.6539,12.6926,12.6539,12.6926,37200.0
2006-04-20 10:25:00,23.0,23.05,23.0,23.03,31400.0,12.6926,12.7201,12.6926,12.7091,31400.0
2006-04-20 10:30:00,23.02,23.02,23.0,23.01,15000.0,12.7036,12.7036,12.6926,12.6981,15000.0
2006-04-20 10:35:00,23.01,23.01,23.0,23.0,15200.0,12.6981,12.6981,12.6926,12.6926,15200.0
2006-04-20 10:40:00,23.0,23.0,22.96,22.96,17600.0,12.6926,12.6926,12.6705,12.6705,17600.0
2006-04-20 10:45:00,22.94,22.94,22.89,22.89,27400.0,12.6594,12.6594,12.6318,12.6318,27400.0
2006-04-20 10:50:00,22.89,22.91,22.82,22.83,32800.0,12.6318,12.6429,12.5932,12.5987,32800.0
2006-04-20 10:55:00,22.82,22.84,22.81,22.82,15000.0,12.5932,12.6043,12.5877,12.5932,15000.0
2006-04-20 11:00:00,22.82,22.83,22.81,22.83,42200.0,12.5932,12.5987,12.5877,12.5987,42200.0
2006-04-20 11:05:00,22.82,22.83,22.81,22.83,20200.0,12.5932,12.5987,12.5877,12.5987,20200.0
2006-04-20 11:10:00,22.82,22.83,22.81,22.82,28400.0,12.5932,12.5987,12.5877,12.5932,28400.0
2006-04-20 11:15:00,22.82,22.82,22.73,22.74,35000.0,12.5932,12.5932,12.5436,12.5491,35000.0
2006-04-20 11:20:00,22.74,22.79,22.73,22.78,29400.0,12.5491,12.5767,12.5436,12.5711,29400.0
2006-04-20 11:25:00,22.78,22.81,22.78,22.81,12200.0,12.5711,12.5877,12.5711,12.5877,12200.0
2006-04-20 11:30:00,22.81,22.86,22.81,22.83,41800.0,12.5877,12.6153,12.5877,12.5987,41800.0
2006-04-20 11:35:00,22.83,22.86,22.81,22.85,14000.0,12.5987,12.6153,12.5877,12.6098,14000.0
2006-04-20 11:40:00,22.85,22.85,22.82,22.82,19800.0,12.6098,12.6098,12.5932,12.5932,19800.0
2006-04-20 11:45:00,22.82,22.84,22.78,22.8,20200.0,12.5932,12.6043,12.5711,12.5822,20200.0
2006-04-20 11:50:00,22.78,22.79,22.78,22.78,8200.0,12.5711,12.5767,12.5711,12.5711,8200.0
2006-04-20 11:55:00,22.79,22.82,22.79,22.82,9800.0,12.5767,12.5932,12.5767,12.5932,9800.0
2006-04-20 12:00:00,22.82,22.82,22.78,22.78,22800.0,12.5932,12.5932,12.5711,12.5711,22800.0
2006-04-20 12:05:00,22.79,22.81,22.79,22.8,31800.0,12.5767,12.5877,12.5767,12.5822,31800.0
2006-04-20 12:10:00,22.81,22.83,22.79,22.83,16800.0,12.5877,12.5987,12.5767,12.5987,16800.0
2006-04-20 12:15:00,22.82,22.86,22.81,22.85,43000.0,12.5932,12.6153,12.5877,12.6098,43000.0
2006-04-20 12:20:00,22.85,22.88,22.85,22.86,25600.0,12.6098,12.6263,12.6098,12.6153,25600.0
2006-04-20 12:25:00,22.86,22.86,22.84,22.86,14000.0,12.6153,12.6153,12.6043,12.6153,14000.0
2006-04-20 12:30:00,22.86,22.89,22.86,22.86,39600.0,12.6153,12.6318,12.6153,12.6153,39600.0
2006-04-20 12:35:00,22.89,22.9,22.86,22.86,14400.0,12.6318,12.6374,12.6153,12.6153,14400.0
2006-04-20 12:40:00,22.86,22.88,22.85,22.85,12600.0,12.6153,12.6263,12.6098,12.6098,12600.0
2006-04-20 12:45:00,22.85,22.86,22.84,22.85,11600.0,12.6098,12.6153,12.6043,12.6098,11600.0
2006-04-20 12:50:00,22.86,22.86,22.84,22.85,4400.0,12.6153,12.6153,12.6043,12.6098,4400.0
2006-04-20 12:55:00,22.85,22.88,22.83,22.88,9800.0,12.6098,12.6263,12.5987,12.6263,9800.0
2006-04-20 13:00:00,22.87,22.88,22.85,22.85,10800.0,12.6208,12.6263,12.6098,12.6098,10800.0
2006-04-20 13:05:00,22.85,22.86,22.83,22.84,4400.0,12.6098,12.6153,12.5987,12.6043,4400.0
2006-04-20 13:10:00,22.82,22.83,22.8,22.82,11800.0,12.5932,12.5987,12.5822,12.5932,11800.0
2006-04-20 13:15:00,22.82,22.82,22.8,22.82,20400.0,12.5932,12.5932,12.5822,12.5932,20400.0
2006-04-20 13:20:00,22.82,22.82,22.77,22.8,41400.0,12.5932,12.5932,12.5656,12.5822,41400.0
2006-04-20 13:25:00,22.8,22.84,22.8,22.84,21800.0,12.5822,12.6043,12.5822,12.6043,21800.0
2006-04-20 13:30:00,22.83,22.87,22.83,22.87,32400.0,12.5987,12.6208,12.5987,12.6208,32400.0
2006-04-20 13:35:00,22.88,22.88,22.85,22.85,34200.0,12.6263,12.6263,12.6098,12.6098,34200.0
2006-04-20 13:40:00,22.86,22.87,22.85,22.87,13400.0,12.6153,12.6208,12.6098,12.6208,13400.0
2006-04-20 13:45:00,22.86,22.88,22.86,22.86,9000.0,12.6153,12.6263,12.6153,12.6153,9000.0
2006-04-20 13:50:00,22.86,22.87,22.85,22.87,6600.0,12.6153,12.6208,12.6098,12.6208,6600.0
2006-04-20 13:55:00,22.87,22.89,22.86,22.86,28000.0,12.6208,12.6318,12.6153,12.6153,28000.0
2006-04-20 14:00:00,22.85,22.86,22.85,22.86,12000.0,12.6098,12.6153,12.6098,12.6153,12000.0
2006-04-20 14:05:00,22.86,22.89,22.86,22.89,33600.0,12.6153,12.6318,12.6153,12.6318,33600.0
2006-04-20 14:10:00,22.88,22.91,22.88,22.91,33800.0,12.6263,12.6429,12.6263,12.6429,33800.0
2006-04-20 14:15:00,22.91,22.92,22.9,22.91,12800.0,12.6429,12.6484,12.6374,12.6429,12800.0
2006-04-20 14:20:00,22.91,22.93,22.91,22.92,14800.0,12.6429,12.6539,12.6429,12.6484,14800.0
2006-04-20 14:25:00,22.93,22.93,22.93,22.93,13400.0,12.6539,12.6539,12.6539,12.6539,13400.0
2006-04-20 14:30:00,22.93,22.95,22.91,22.95,18400.0,12.6539,12.665,12.6429,12.665,18400.0
2006-04-20 14:35:00,22.95,22.95,22.9,22.9,13000.0,12.665,12.665,12.6374,12.6374,13000.0
2006-04-20 14:40:00,22.9,22.9,22.86,22.86,19600.0,12.6374,12.6374,12.6153,12.6153,19600.0
2006-04-20 14:45:00,22.86,22.86,22.84,22.85,10800.0,12.6153,12.6153,12.6043,12.6098,10800.0
2006-04-20 14:50:00,22.84,22.85,22.84,22.84,7200.0,12.6043,12.6098,12.6043,12.6043,7200.0
2006-04-20 14:55:00,22.84,22.86,22.83,22.86,15000.0,12.6043,12.6153,12.5987,12.6153,15000.0
2006-04-20 15:00:00,22.86,22.88,22.86,22.88,11800.0,12.6153,12.6263,12.6153,12.6263,11800.0
2006-04-20 15:05:00,22.87,22.93,22.87,22.93,15600.0,12.6208,12.6539,12.6208,12.6539,15600.0
2006-04-20 15:10:00,22.93,22.93,22.92,22.92,6200.0,12.6539,12.6539,12.6484,12.6484,6200.0
2006-04-20 15:15:00,22.93,22.93,22.91,22.91,6200.0,12.6539,12.6539,12.6429,12.6429,6200.0
2006-04-20 15:20:00,22.91,22.92,22.91,22.92,13800.0,12.6429,12.6484,12.6429,12.6484,13800.0
2006-04-20 15:25:00,22.92,22.92,22.91,22.92,12000.0,12.6484,12.6484,12.6429,12.6484,12000.0
2006-04-20 15:30:00,22.92,22.93,22.9,22.9,12600.0,12.6484,12.6539,12.6374,12.6374,12600.0
2006-04-20 15:35:00,22.9,22.91,22.9,22.91,13200.0,12.6374,12.6429,12.6374,12.6429,13200.0
2006-04-20 15:40:00,22.91,22.92,22.9,22.9,84200.0,12.6429,12.6484,12.6374,12.6374,84200.0
2006-04-20 15:45:00,22.91,22.91,22.89,22.9,52600.0,12.6429,12.6429,12.6318,12.6374,52600.0
2006-04-20 15:50:00,22.89,22.9,22.89,22.89,15000.0,12.6318,12.6374,12.6318,12.6318,15000.0
2006-04-20 15:55:00,22.89,22.9,22.89,22.89,31200.0,12.6318,12.6374,12.6318,12.6318,31200.0
2006-04-21 09:30:00,23.05,23.05,22.95,23.0,158600.0,12.7201,12.7201,12.665,12.6926,158600.0
2006-04-21 09:35:00,22.99,23.15,22.98,23.14,31800.0,12.687,12.7753,12.6815,12.7698,31800.0
2006-04-21 09:40:00,23.14,23.14,23.06,23.06,27200.0,12.7698,12.7698,12.7257,12.7257,27200.0
2006-04-21 09:45:00,23.04,23.07,23.0,23.04,17400.0,12.7146,12.7312,12.6926,12.7146,17400.0
2006-04-21 09:50:00,23.04,23.11,23.04,23.07,24600.0,12.7146,12.7533,12.7146,12.7312,24600.0
2006-04-21 09:55:00,23.08,23.08,23.03,23.03,42600.0,12.7367,12.7367,12.7091,12.7091,42600.0
2006-04-21 10:00:00,23.04,23.05,23.0,23.0,33400.0,12.7146,12.7201,12.6926,12.6926,33400.0
2006-04-21 10:05:00,22.99,23.0,22.97,22.99,9600.0,12.687,12.6926,12.676,12.687,9600.0
2006-04-21 10:10:00,22.99,23.01,22.99,23.0,56600.0,12.687,12.6981,12.687,12.6926,56600.0
2006-04-21 10:15:00,23.01,23.03,23.0,23.02,13600.0,12.6981,12.7091,12.6926,12.7036,13600.0
2006-04-21 10:20:00,23.0,23.06,23.0,23.04,9000.0,12.6926,12.7257,12.6926,12.7146,9000.0
2006-04-21 10:25:00,23.04,23.04,22.99,23.0,10400.0,12.7146,12.7146,12.687,12.6926,10400.0
2006-04-21 10:30:00,23.01,23.02,23.0,23.02,8000.0,12.6981,12.7036,12.6926,12.7036,8000.0
2006-04-21 10:35:00,23.02,23.04,23.01,23.01,9000.0,12.7036,12.7146,12.6981,12.6981,9000.0
2006-04-21 10:40:00,23.01,23.04,23.0,23.03,26800.0,12.6981,12.7146,12.6926,12.7091,26800.0
2006-04-21 10:45:00,23.02,23.04,23.0,23.03,15000.0,12.7036,12.7146,12.6926,12.7091,15000.0
2006-04-21 10:50:00,23.03,23.04,23.0,23.04,14400.0,12.7091,12.7146,12.6926,12.7146,14400.0
2006-04-21 10:55:00,23.05,23.05,22.97,22.98,7400.0,12.7201,12.7201,12.676,12.6815,7400.0
2006-04-21 11:00:00,22.98,23.05,22.98,23.05,11200.0,12.6815,12.7201,12.6815,12.7201,11200.0
2006-04-21 11:05:00,23.05,23.05,23.0,23.0,8600.0,12.7201,12.7201,12.6926,12.6926,8600.0
2006-04-21 11:10:00,22.99,22.99,22.93,22.95,36000.0,12.687,12.687,12.6539,12.665,36000.0
2006-04-21 11:15:00,22.95,22.96,22.92,22.96,15800.0,12.665,12.6705,12.6484,12.6705,15800.0
2006-04-21 11:20:00,22.95,22.96,22.93,22.93,48600.0,12.665,12.6705,12.6539,12.6539,48600.0
2006-04-21 11:25:00,22.93,22.94,22.91,22.91,71400.0,12.6539,12.6594,12.6429,12.6429,71400.0
2006-04-21 11:30:00,22.93,22.93,22.91,22.92,9400.0,12.6539,12.6539,12.6429,12.6484,9400.0
2006-04-21 11:35:00,22.91,22.91,22.9,22.9,23000.0,12.6429,12.6429,12.6374,12.6374,23000.0
2006-04-21 11:40:00,22.9,22.91,22.9,22.9,15800.0,12.6374,12.6429,12.6374,12.6374,15800.0
2006-04-21 11:45:00,22.9,22.92,22.9,22.92,25000.0,12.6374,12.6484,12.6374,12.6484,25000.0
2006-04-21 11:50:00,22.93,22.94,22.92,22.94,23400.0,12.6539,12.6594,12.6484,12.6594,23400.0
2006-04-21 11:55:00,22.93,22.95,22.9,22.9,62600.0,12.6539,12.665,12.6374,12.6374,62600.0
2006-04-21 12:00:00,22.9,22.94,22.9,22.93,25000.0,12.6374,12.6594,12.6374,12.6539,25000.0
2006-04-21 12:05:00,22.93,22.93,22.92,22.93,8800.0,12.6539,12.6539,12.6484,12.6539,8800.0
2006-04-21 12:10:00,22.93,22.95,22.93,22.95,7600.0,12.6539,12.665,12.6539,12.665,7600.0
2006-04-21 12:15:00,22.93,22.96,22.92,22.95,21200.0,12.6539,12.6705,12.6484,12.665,21200.0
2006-04-21 12:20:00,22.95,23.01,22.95,23.01,13200.0,12.665,12.6981,12.665,12.6981,13200.0
2006-04-21 12:25:00,23.0,23.05,22.95,23.05,13800.0,12.6926,12.7201,12.665,12.7201,13800.0
2006-04-21 12:30:00,23.05,23.05,23.03,23.04,25400.0,12.7201,12.7201,12.7091,12.7146,25400.0
2006-04-21 12:35:00,23.05,23.05,23.04,23.05,5200.0,12.7201,12.7201,12.7146,12.7201,5200.0
2006-04-21 12:40:00,23.05,23.05,23.04,23.05,9000.0,12.7201,12.7201,12.7146,12.7201,9000.0
2006-04-21 12:45:00,23.05,23.05,23.04,23.05,9000.0,12.7201,12.7201,12.7146,12.7201,9000.0
2006-04-21 12:50:00,23.05,23.06,23.02,23.02,11000.0,12.7201,12.7257,12.7036,12.7036,11000.0
2006-04-21 12:55:00,23.02,23.03,23.02,23.03,4400.0,12.7036,12.7091,12.7036,12.7091,4400.0
2006-04-21 13:00:00,23.03,23.04,23.03,23.04,8000.0,12.7091,12.7146,12.7091,12.7146,8000.0
2006-04-21 13:05:00,23.03,23.04,23.02,23.02,5400.0,12.7091,12.7146,12.7036,12.7036,5400.0
2006-04-21 13:10:00,23.02,23.04,23.01,23.01,11000.0,12.7036,12.7146,12.6981,12.6981,11000.0
2006-04-21 13:15:00,23.01,23.01,22.99,22.99,6800.0,12.6981,12.6981,12.687,12.687,6800.0
2006-04-21 13:20:00,22.99,23.0,22.98,22.99,10200.0,12.687,12.6926,12.6815,12.687,10200.0
2006-04-21 13:25:00,22.99,23.0,22.99,22.99,5200.0,12.687,12.6926,12.687,12.687,5200.0
2006-04-21 13:30:00,23.0,23.0,22.99,23.0,8200.0,12.6926,12.6926,12.687,12.6926,8200.0
2006-04-21 13:35:00,23.0,23.01,23.0,23.01,4800.0,12.6926,12.6981,12.6926,12.6981,4800.0
2006-04-21 13:40:00,23.01,23.02,23.0,23.0,14200.0,12.6981,12.7036,12.6926,12.6926,14200.0
2006-04-21 13:45:00,23.0,23.01,23.0,23.0,6200.0,12.6926,12.6981,12.6926,12.6926,6200.0
2006-04-21 13:50:00,23.0,23.02,23.0,23.02,10200.0,12.6926,12.7036,12.6926,12.7036,10200.0
2006-04-21 13:55:00,23.01,23.02,22.99,22.99,22800.0,12.6981,12.7036,12.687,12.687,22800.0
2006-04-21 14:00:00,23.0,23.0,22.95,22.98,18800.0,12.6926,12.6926,12.665,12.6815,18800.0
2006-04-21 14:05:00,22.98,22.98,22.96,22.96,16000.0,12.6815,12.6815,12.6705,12.6705,16000.0
2006-04-21 14:10:00,22.96,22.97,22.96,22.97,10200.0,12.6705,12.676,12.6705,12.676,10200.0
2006-04-21 14:15:00,22.97,22.97,22.94,22.95,26800.0,12.676,12.676,12.6594,12.665,26800.0
2006-04-21 14:20:00,22.95,22.96,22.95,22.95,23200.0,12.665,12.6705,12.665,12.665,23200.0
2006-04-21 14:25:00,22.95,22.95,22.92,22.93,22000.0,12.665,12.665,12.6484,12.6539,22000.0
2006-04-21 14:30:00,22.93,22.93,22.89,22.89,14400.0,12.6539,12.6539,12.6318,12.6318,14400.0
2006-04-21 14:35:00,22.89,22.9,22.88,22.89,21400.0,12.6318,12.6374,12.6263,12.6318,21400.0
2006-04-21 14:40:00,22.89,22.89,22.88,22.89,13600.0,12.6318,12.6318,12.6263,12.6318,13600.0
2006-04-21 14:45:00,22.89,22.91,22.88,22.91,31000.0,12.6318,12.6429,12.6263,12.6429,31000.0
2006-04-21 14:50:00,22.91,22.94,22.91,22.94,19200.0,12.6429,12.6594,12.6429,12.6594,19200.0
2006-04-21 14:55:00,22.94,22.95,22.93,22.93,15400.0,12.6594,12.665,12.6539,12.6539,15400.0
2006-04-21 15:00:00,22.93,22.95,22.9,22.91,12800.0,12.6539,12.665,12.6374,12.6429,12800.0
2006-04-21 15:05:00,22.92,22.95,22.92,22.94,12400.0,12.6484,12.665,12.6484,12.6594,12400.0
2006-04-21 15:10:00,22.94,22.95,22.93,22.93,14800.0,12.6594,12.665,12.6539,12.6539,14800.0
2006-04-21 15:15:00,22.93,22.95,22.91,22.95,14600.0,12.6539,12.665,12.6429,12.665,14600.0
2006-04-21 15:20:00,22.95,22.95,22.94,22.95,6400.0,12.665,12.665,12.6594,12.665,6400.0
2006-04-21 15:25:00,22.95,22.95,22.93,22.95,10800.0,12.665,12.665,12.6539,12.665,10800.0
2006-04-21 15:30:00,22.95,22.99,22.95,22.98,16000.0,12.665,12.687,12.665,12.6815,16000.0
2006-04-21 15:35:00,22.98,22.99,22.96,22.98,14800.0,12.6815,12.687,12.6705,12.6815,14800.0
2006-04-21 15:40:00,22.97,22.99,22.96,22.99,32600.0,12.676,12.687,12.6705,12.687,32600.0
2006-04-21 15:45:00,22.98,22.98,22.94,22.96,20400.0,12.6815,12.6815,12.6594,12.6705,20400.0
2006-04-21 15:50:00,22.96,22.97,22.95,22.97,45000.0,12.6705,12.676,12.665,12.676,45000.0
2006-04-21 15:55:00,22.96,22.97,22.95,22.96,45000.0,12.6705,12.676,12.665,12.6705,45000.0
2006-04-24 09:30:00,22.9,22.93,22.83,22.83,32600.0,12.6374,12.6539,12.5987,12.5987,32600.0
2006-04-24 09:35:00,22.83,22.83,22.73,22.76,33800.0,12.5987,12.5987,12.5436,12.5601,33800.0
2006-04-24 09:40:00,22.75,22.9,22.71,22.86,98600.0,12.5546,12.6374,12.5325,12.6153,98600.0
2006-04-24 09:45:00,22.86,22.86,22.78,22.78,39600.0,12.6153,12.6153,12.5711,12.5711,39600.0
2006-04-24 09:50:00,22.78,22.82,22.77,22.77,26600.0,12.5711,12.5932,12.5656,12.5656,26600.0
2006-04-24 09:55:00,22.77,22.78,22.66,22.72,79200.0,12.5656,12.5711,12.5049,12.538,79200.0
2006-04-24 10:00:00,22.73,22.75,22.7,22.75,49400.0,12.5436,12.5546,12.527,12.5546,49400.0
2006-04-24 10:05:00,22.77,22.77,22.72,22.74,34600.0,12.5656,12.5656,12.538,12.5491,34600.0
2006-04-24 10:10:00,22.75,22.77,22.74,22.75,10000.0,12.5546,12.5656,12.5491,12.5546,10000.0
2006-04-24 10:15:00,22.75,22.77,22.73,22.77,28000.0,12.5546,12.5656,12.5436,12.5656,28000.0
2006-04-24 10:20:00,22.78,22.83,22.78,22.82,19400.0,12.5711,12.5987,12.5711,12.5932,19400.0
2006-04-24 10:25:00,22.82,22.86,22.82,22.86,22800.0,12.5932,12.6153,12.5932,12.6153,22800.0
2006-04-24 10:30:00,22.86,22.91,22.86,22.89,20600.0,12.6153,12.6429,12.6153,12.6318,20600.0
2006-04-24 10:35:00,22.89,22.91,22.89,22.91,19000.0,12.6318,12.6429,12.6318,12.6429,19000.0
2006-04-24 10:40:00,22.92,22.92,22.91,22.91,9200.0,12.6484,12.6484,12.6429,12.6429,9200.0
2006-04-24 10:45:00,22.91,22.92,22.9,22.9,23800.0,12.6429,12.6484,12.6374,12.6374,23800.0
2006-04-24 10:50:00,22.9,22.9,22.88,22.88,16400.0,12.6374,12.6374,12.6263,12.6263,16400.0
2006-04-24 10:55:00,22.88,22.88,22.85,22.86,18000.0,12.6263,12.6263,12.6098,12.6153,18000.0
2006-04-24 11:00:00,22.86,22.86,22.83,22.83,9200.0,12.6153,12.6153,12.5987,12.5987,9200.0
2006-04-24 11:05:00,22.83,22.83,22.79,22.79,22400.0,12.5987,12.5987,12.5767,12.5767,22400.0
2006-04-24 11:10:00,22.79,22.83,22.79,22.82,10400.0,12.5767,12.5987,12.5767,12.5932,10400.0
2006-04-24 11:15:00,22.82,22.83,22.8,22.8,10200.0,12.5932,12.5987,12.5822,12.5822,10200.0
2006-04-24 11:20:00,22.8,22.81,22.79,22.8,17600.0,12.5822,12.5877,12.5767,12.5822,17600.0
2006-04-24 11:25:00,22.81,22.83,22.81,22.81,15200.0,12.5877,12.5987,12.5877,12.5877,15200.0
2006-04-24 11:30:00,22.81,22.85,22.8,22.83,17400.0,12.5877,12.6098,12.5822,12.5987,17400.0
2006-04-24 11:35:00,22.84,22.84,22.82,22.82,9000.0,12.6043,12.6043,12.5932,12.5932,9000.0
2006-04-24 11:40:00,22.82,22.83,22.81,22.81,5200.0,12.5932,12.5987,12.5877,12.5877,5200.0
2006-04-24 11:45:00,22.81,22.84,22.81,22.83,4000.0,12.5877,12.6043,12.5877,12.5987,4000.0
2006-04-24 11:50:00,22.83,22.83,22.82,22.82,8400.0,12.5987,12.5987,12.5932,12.5932,8400.0
2006-04-24 11:55:00,22.81,22.84,22.81,22.84,8600.0,12.5877,12.6043,12.5877,12.6043,8600.0
2006-04-24 12:00:00,22.85,22.86,22.85,22.85,15000.0,12.6098,12.6153,12.6098,12.6098,15000.0
2006-04-24 12:05:00,22.85,22.86,22.85,22.85,7200.0,12.6098,12.6153,12.6098,12.6098,7200.0
2006-04-24 12:10:00,22.85,22.88,22.85,22.86,7000.0,12.6098,12.6263,12.6098,12.6153,7000.0
2006-04-24 12:15:00,22.86,22.87,22.86,22.86,5800.0,12.6153,12.6208,12.6153,12.6153,5800.0
2006-04-24 12:20:00,22.86,22.86,22.85,22.86,19200.0,12.6153,12.6153,12.6098,12.6153,19200.0
2006-04-24 12:25:00,22.85,22.9,22.85,22.89,12600.0,12.6098,12.6374,12.6098,12.6318,12600.0
2006-04-24 12:30:00,22.89,22.89,22.87,22.87,21000.0,12.6318,12.6318,12.6208,12.6208,21000.0
2006-04-24 12:35:00,22.88,22.89,22.87,22.89,12600.0,12.6263,12.6318,12.6208,12.6318,12600.0
2006-04-24 12:40:00,22.88,22.93,22.88,22.91,10400.0,12.6263,12.6539,12.6263,12.6429,10400.0
2006-04-24 12:45:00,22.91,22.93,22.91,22.92,13600.0,12.6429,12.6539,12.6429,12.6484,13600.0
2006-04-24 12:50:00,22.91,22.95,22.91,22.93,33000.0,12.6429,12.665,12.6429,12.6539,33000.0
2006-04-24 12:55:00,22.94,22.96,22.93,22.95,12200.0,12.6594,12.6705,12.6539,12.665,12200.0
2006-04-24 13:00:00,22.95,22.95,22.91,22.91,14800.0,12.665,12.665,12.6429,12.6429,14800.0
2006-04-24 13:05:00,22.91,22.95,22.91,22.94,7800.0,12.6429,12.665,12.6429,12.6594,7800.0
2006-04-24 13:10:00,22.94,22.94,22.92,22.92,8600.0,12.6594,12.6594,12.6484,12.6484,8600.0
2006-04-24 13:15:00,22.91,22.92,22.91,22.91,4800.0,12.6429,12.6484,12.6429,12.6429,4800.0
2006-04-24 13:20:00,22.92,22.93,22.91,22.91,7000.0,12.6484,12.6539,12.6429,12.6429,7000.0
2006-04-24 13:25:00,22.92,22.92,22.9,22.9,12200.0,12.6484,12.6484,12.6374,12.6374,12200.0
2006-04-24 13:30:00,22.9,22.91,22.9,22.9,12400.0,12.6374,12.6429,12.6374,12.6374,12400.0
2006-04-24 13:35:00,22.9,22.91,22.9,22.91,14400.0,12.6374,12.6429,12.6374,12.6429,14400.0
2006-04-24 13:40:00,22.92,22.92,22.91,22.92,8200.0,12.6484,12.6484,12.6429,12.6484,8200.0
2006-04-24 13:45:00,22.92,22.92,22.91,22.91,7600.0,12.6484,12.6484,12.6429,12.6429,7600.0
2006-04-24 13:50:00,22.91,22.94,22.91,22.93,24000.0,12.6429,12.6594,12.6429,12.6539,24000.0
2006-04-24 13:55:00,22.93,22.95,22.93,22.95,22800.0,12.6539,12.665,12.6539,12.665,22800.0
2006-04-24 14:00:00,22.94,22.95,22.93,22.93,29000.0,12.6594,12.665,12.6539,12.6539,29000.0
2006-04-24 14:05:00,22.94,22.94,22.93,22.94,6800.0,12.6594,12.6594,12.6539,12.6594,6800.0
2006-04-24 14:10:00,22.93,22.93,22.92,22.93,23200.0,12.6539,12.6539,12.6484,12.6539,23200.0
2006-04-24 14:15:00,22.92,22.93,22.91,22.93,12400.0,12.6484,12.6539,12.6429,12.6539,12400.0
2006-04-24 14:20:00,22.93,22.95,22.91,22.91,16800.0,12.6539,12.665,12.6429,12.6429,16800.0
2006-04-24 14:25:00,22.91,22.93,22.9,22.91,9000.0,12.6429,12.6539,12.6374,12.6429,9000.0
2006-04-24 14:30:00,22.92,22.92,22.9,22.92,16600.0,12.6484,12.6484,12.6374,12.6484,16600.0
2006-04-24 14:35:00,22.91,22.93,22.9,22.92,23600.0,12.6429,12.6539,12.6374,12.6484,23600.0
2006-04-24 14:40:00,22.91,22.91,22.9,22.9,20600.0,12.6429,12.6429,12.6374,12.6374,20600.0
2006-04-24 14:45:00,22.91,22.93,22.9,22.92,15800.0,12.6429,12.6539,12.6374,12.6484,15800.0
2006-04-24 14:50:00,22.93,22.95,22.92,22.95,20200.0,12.6539,12.665,12.6484,12.665,20200.0
2006-04-24 14:55:00,22.95,22.96,22.94,22.95,15000.0,12.665,12.6705,12.6594,12.665,15000.0
2006-04-24 15:00:00,22.95,22.98,22.94,22.97,15600.0,12.665,12.6815,12.6594,12.676,15600.0
2006-04-24 15:05:00,22.97,23.0,22.97,23.0,33000.0,12.676,12.6926,12.676,12.6926,33000.0
2006-04-24 15:10:00,23.0,23.02,23.0,23.02,21600.0,12.6926,12.7036,12.6926,12.7036,21600.0
2006-04-24 15:15:00,23.02,23.05,23.02,23.04,23400.0,12.7036,12.7201,12.7036,12.7146,23400.0
2006-04-24 15:20:00,23.04,23.05,23.03,23.04,55000.0,12.7146,12.7201,12.7091,12.7146,55000.0
2006-04-24 15:25:00,23.04,23.05,23.0,23.01,39000.0,12.7146,12.7201,12.6926,12.6981,39000.0
2006-04-24 15:30:00,23.01,23.08,23.01,23.05,35800.0,12.6981,12.7367,12.6981,12.7201,35800.0
2006-04-24 15:35:00,23.05,23.09,23.02,23.09,35600.0,12.7201,12.7422,12.7036,12.7422,35600.0
2006-04-24 15:40:00,23.09,23.1,23.07,23.08,28800.0,12.7422,12.7477,12.7312,12.7367,28800.0
2006-04-24 15:45:00,23.09,23.13,23.08,23.13,38000.0,12.7422,12.7643,12.7367,12.7643,38000.0
2006-04-24 15:50:00,23.13,23.13,23.1,23.11,32600.0,12.7643,12.7643,12.7477,12.7533,32600.0
2006-04-24 15:55:00,23.11,23.12,23.09,23.1,48600.0,12.7533,12.7588,12.7422,12.7477,48600.0
2006-04-25 09:30:00,22.9,22.95,22.86,22.87,81200.0,12.6374,12.665,12.6153,12.6208,81200.0
2006-04-25 09:35:00,22.86,22.89,22.77,22.79,43200.0,12.6153,12.6318,12.5656,12.5767,43200.0
2006-04-25 09:40:00,22.79,22.81,22.75,22.81,136400.0,12.5767,12.5877,12.5546,12.5877,136400.0
2006-04-25 09:45:00,22.82,22.84,22.76,22.78,36200.0,12.5932,12.6043,12.5601,12.5711,36200.0
2006-04-25 09:50:00,22.78,22.85,22.77,22.82,27000.0,12.5711,12.6098,12.5656,12.5932,27000.0
2006-04-25 09:55:00,22.83,22.83,22.75,22.75,27800.0,12.5987,12.5987,12.5546,12.5546,27800.0
2006-04-25 10:00:00,22.78,22.79,22.75,22.76,132600.0,12.5711,12.5767,12.5546,12.5601,132600.0
2006-04-25 10:05:00,22.77,22.77,22.64,22.64,30600.0,12.5656,12.5656,12.4939,12.4939,30600.0
2006-04-25 10:10:00,22.65,22.66,22.59,22.64,61200.0,12.4994,12.5049,12.4663,12.4939,61200.0
2006-04-25 10:15:00,22.66,22.7,22.65,22.68,33200.0,12.5049,12.527,12.4994,12.516,33200.0
2006-04-25 10:20:00,22.68,22.68,22.61,22.62,59600.0,12.516,12.516,12.4773,12.4828,59600.0
2006-04-25 10:25:00,22.64,22.7,22.61,22.68,46600.0,12.4939,12.527,12.4773,12.516,46600.0
2006-04-25 10:30:00,22.68,22.7,22.67,22.68,40000.0,12.516,12.527,12.5104,12.516,40000.0
2006-04-25 10:35:00,22.67,22.74,22.66,22.74,40400.0,12.5104,12.5491,12.5049,12.5491,40400.0
2006-04-25 10:40:00,22.74,22.74,22.71,22.73,29600.0,12.5491,12.5491,12.5325,12.5436,29600.0
2006-04-25 10:45:00,22.72,22.77,22.72,22.74,38200.0,12.538,12.5656,12.538,12.5491,38200.0
2006-04-25 10:50:00,22.74,22.76,22.73,22.75,34200.0,12.5491,12.5601,12.5436,12.5546,34200.0
2006-04-25 10:55:00,22.75,22.75,22.73,22.73,21800.0,12.5546,12.5546,12.5436,12.5436,21800.0
2006-04-25 11:00:00,22.73,22.77,22.73,22.77,31000.0,12.5436,12.5656,12.5436,12.5656,31000.0
2006-04-25 11:05:00,22.77,22.77,22.75,22.76,27600.0,12.5656,12.5656,12.5546,12.5601,27600.0
2006-04-25 11:10:00,22.76,22.76,22.73,22.73,29600.0,12.5601,12.5601,12.5436,12.5436,29600.0
2006-04-25 11:15:00,22.72,22.76,22.72,22.75,23000.0,12.538,12.5601,12.538,12.5546,23000.0
2006-04-25 11:20:00,22.75,22.78,22.75,22.76,63800.0,12.5546,12.5711,12.5546,12.5601,63800.0
2006-04-25 11:25:00,22.76,22.77,22.75,22.76,51800.0,12.5601,12.5656,12.5546,12.5601,51800.0
2006-04-25 11:30:00,22.75,22.77,22.73,22.76,25400.0,12.5546,12.5656,12.5436,12.5601,25400.0
2006-04-25 11:35:00,22.75,22.75,22.73,22.74,37800.0,12.5546,12.5546,12.5436,12.5491,37800.0
2006-04-25 11:40:00,22.72,22.73,22.7,22.71,42600.0,12.538,12.5436,12.527,12.5325,42600.0
2006-04-25 11:45:00,22.71,22.71,22.68,22.68,35400.0,12.5325,12.5325,12.516,12.516,35400.0
2006-04-25 11:50:00,22.68,22.68,22.64,22.64,32000.0,12.516,12.516,12.4939,12.4939,32000.0
2006-04-25 11:55:00,22.64,22.66,22.63,22.63,22600.0,12.4939,12.5049,12.4884,12.4884,22600.0
2006-04-25 12:00:00,22.64,22.64,22.58,22.6,17600.0,12.4939,12.4939,12.4608,12.4718,17600.0
2006-04-25 12:05:00,22.61,22.63,22.59,22.61,10200.0,12.4773,12.4884,12.4663,12.4773,10200.0
2006-04-25 12:10:00,22.63,22.64,22.61,22.64,13400.0,12.4884,12.4939,12.4773,12.4939,13400.0
2006-04-25 12:15:00,22.63,22.65,22.63,22.65,26200.0,12.4884,12.4994,12.4884,12.4994,26200.0
2006-04-25 12:20:00,22.64,22.66,22.64,22.66,8200.0,12.4939,12.5049,12.4939,12.5049,8200.0
2006-04-25 12:25:00,22.65,22.7,22.65,22.7,11200.0,12.4994,12.527,12.4994,12.527,11200.0
2006-04-25 12:30:00,22.68,22.73,22.68,22.73,12600.0,12.516,12.5436,12.516,12.5436,12600.0
2006-04-25 12:35:00,22.73,22.73,22.72,22.72,7200.0,12.5436,12.5436,12.538,12.538,7200.0
2006-04-25 12:40:00,22.73,22.76,22.72,22.76,18800.0,12.5436,12.5601,12.538,12.5601,18800.0
2006-04-25 12:45:00,22.76,22.8,22.76,22.79,17400.0,12.5601,12.5822,12.5601,12.5767,17400.0
2006-04-25 12:50:00,22.79,22.81,22.79,22.81,12800.0,12.5767,12.5877,12.5767,12.5877,12800.0
2006-04-25 12:55:00,22.81,22.81,22.78,22.8,18600.0,12.5877,12.5877,12.5711,12.5822,18600.0
2006-04-25 13:00:00,22.8,22.8,22.76,22.77,17800.0,12.5822,12.5822,12.5601,12.5656,17800.0
2006-04-25 13:05:00,22.78,22.78,22.75,22.75,11800.0,12.5711,12.5711,12.5546,12.5546,11800.0
2006-04-25 13:10:00,22.75,22.75,22.73,22.74,9600.0,12.5546,12.5546,12.5436,12.5491,9600.0
2006-04-25 13:15:00,22.74,22.76,22.73,22.76,14800.0,12.5491,12.5601,12.5436,12.5601,14800.0
2006-04-25 13:20:00,22.76,22.76,22.74,22.75,15400.0,12.5601,12.5601,12.5491,12.5546,15400.0
2006-04-25 13:25:00,22.75,22.75,22.72,22.73,10000.0,12.5546,12.5546,12.538,12.5436,10000.0
2006-04-25 13:30:00,22.73,22.79,22.73,22.79,15800.0,12.5436,12.5767,12.5436,12.5767,15800.0
2006-04-25 13:35:00,22.79,22.8,22.79,22.79,8000.0,12.5767,12.5822,12.5767,12.5767,8000.0
2006-04-25 13:40:00,22.79,22.79,22.77,22.77,6800.0,12.5767,12.5767,12.5656,12.5656,6800.0
2006-04-25 13:45:00,22.77,22.82,22.76,22.81,12200.0,12.5656,12.5932,12.5601,12.5877,12200.0
2006-04-25 13:50:00,22.8,22.84,22.8,22.81,13000.0,12.5822,12.6043,12.5822,12.5877,13000.0
2006-04-25 13:55:00,22.81,22.81,22.79,22.8,13200.0,12.5877,12.5877,12.5767,12.5822,13200.0
2006-04-25 14:00:00,22.79,22.81,22.78,22.79,12000.0,12.5767,12.5877,12.5711,12.5767,12000.0
2006-04-25 14:05:00,22.79,22.79,22.78,22.79,16000.0,12.5767,12.5767,12.5711,12.5767,16000.0
2006-04-25 14:10:00,22.79,22.83,22.79,22.82,16800.0,12.5767,12.5987,12.5767,12.5932,16800.0
2006-04-25 14:15:00,22.82,22.84,22.82,22.83,18400.0,12.5932,12.6043,12.5932,12.5987,18400.0
2006-04-25 14:20:00,22.83,22.85,22.83,22.85,17400.0,12.5987,12.6098,12.5987,12.6098,17400.0
2006-04-25 14:25:00,22.85,22.86,22.83,22.85,13600.0,12.6098,12.6153,12.5987,12.6098,13600.0
2006-04-25 14:30:00,22.85,22.85,22.81,22.81,23600.0,12.6098,12.6098,12.5877,12.5877,23600.0
2006-04-25 14:35:00,22.81,22.81,22.8,22.81,12400.0,12.5877,12.5877,12.5822,12.5877,12400.0
2006-04-25 14:40:00,22.81,22.83,22.8,22.81,9200.0,12.5877,12.5987,12.5822,12.5877,9200.0
2006-04-25 14:45:00,22.81,22.86,22.81,22.84,22800.0,12.5877,12.6153,12.5877,12.6043,22800.0
2006-04-25 14:50:00,22.85,22.85,22.79,22.8,24600.0,12.6098,12.6098,12.5767,12.5822,24600.0
2006-04-25 14:55:00,22.8,22.81,22.79,22.79,18200.0,12.5822,12.5877,12.5767,12.5767,18200.0
2006-04-25 15:00:00,22.79,22.83,22.79,22.81,31600.0,12.5767,12.5987,12.5767,12.5877,31600.0
2006-04-25 15:05:00,22.81,22.82,22.8,22.81,20400.0,12.5877,12.5932,12.5822,12.5877,20400.0
2006-04-25 15:10:00,22.81,22.81,22.8,22.8,11600.0,12.5877,12.5877,12.5822,12.5822,11600.0
2006-04-25 15:15:00,22.81,22.84,22.79,22.83,46000.0,12.5877,12.6043,12.5767,12.5987,46000.0
2006-04-25 15:20:00,22.83,22.84,22.83,22.84,28000.0,12.5987,12.6043,12.5987,12.6043,28000.0
2006-04-25 15:25:00,22.83,22.83,22.81,22.82,23200.0,12.5987,12.5987,12.5877,12.5932,23200.0
2006-04-25 15:30:00,22.81,22.86,22.81,22.85,27800.0,12.5877,12.6153,12.5877,12.6098,27800.0
2006-04-25 15:35:00,22.85,22.85,22.8,22.81,23800.0,12.6098,12.6098,12.5822,12.5877,23800.0
2006-04-25 15:40:00,22.82,22.82,22.79,22.79,14600.0,12.5932,12.5932,12.5767,12.5767,14600.0
2006-04-25 15:45:00,22.79,22.79,22.76,22.76,16800.0,12.5767,12.5767,12.5601,12.5601,16800.0
2006-04-25 15:50:00,22.75,22.76,22.74,22.75,23400.0,12.5546,12.5601,12.5491,12.5546,23400.0
2006-04-25 15:55:00,22.75,22.78,22.75,22.75,23600.0,12.5546,12.5711,12.5546,12.5546,23600.0
2006-04-26 09:30:00,22.75,22.88,22.75,22.87,62800.0,12.5546,12.6263,12.5546,12.6208,62800.0
2006-04-26 09:35:00,22.86,22.87,22.75,22.82,22400.0,12.6153,12.6208,12.5546,12.5932,22400.0
2006-04-26 09:40:00,22.77,22.82,22.77,22.79,13800.0,12.5656,12.5932,12.5656,12.5767,13800.0
2006-04-26 09:45:00,22.78,22.78,22.75,22.75,9000.0,12.5711,12.5711,12.5546,12.5546,9000.0
2006-04-26 09:50:00,22.77,22.77,22.7,22.74,16800.0,12.5656,12.5656,12.527,12.5491,16800.0
2006-04-26 09:55:00,22.75,22.8,22.73,22.78,12000.0,12.5546,12.5822,12.5436,12.5711,12000.0
2006-04-26 10:00:00,22.75,22.75,22.69,22.69,19600.0,12.5546,12.5546,12.5215,12.5215,19600.0
2006-04-26 10:05:00,22.69,22.75,22.68,22.74,29200.0,12.5215,12.5546,12.516,12.5491,29200.0
2006-04-26 10:10:00,22.74,22.75,22.73,22.75,11200.0,12.5491,12.5546,12.5436,12.5546,11200.0
2006-04-26 10:15:00,22.75,22.76,22.74,22.76,5600.0,12.5546,12.5601,12.5491,12.5601,5600.0
2006-04-26 10:20:00,22.75,22.78,22.74,22.78,8600.0,12.5546,12.5711,12.5491,12.5711,8600.0
2006-04-26 10:25:00,22.78,22.81,22.78,22.8,14000.0,12.5711,12.5877,12.5711,12.5822,14000.0
2006-04-26 10:30:00,22.8,22.83,22.8,22.82,12400.0,12.5822,12.5987,12.5822,12.5932,12400.0
2006-04-26 10:35:00,22.82,22.84,22.81,22.82,14600.0,12.5932,12.6043,12.5877,12.5932,14600.0
2006-04-26 10:40:00,22.82,22.83,22.81,22.81,7400.0,12.5932,12.5987,12.5877,12.5877,7400.0
2006-04-26 10:45:00,22.81,22.82,22.8,22.8,5400.0,12.5877,12.5932,12.5822,12.5822,5400.0
2006-04-26 10:50:00,22.79,22.82,22.79,22.79,9800.0,12.5767,12.5932,12.5767,12.5767,9800.0
2006-04-26 10:55:00,22.78,22.8,22.77,22.79,8200.0,12.5711,12.5822,12.5656,12.5767,8200.0
2006-04-26 11:00:00,22.78,22.79,22.78,22.79,5400.0,12.5711,12.5767,12.5711,12.5767,5400.0
2006-04-26 11:05:00,22.78,22.8,22.78,22.79,15200.0,12.5711,12.5822,12.5711,12.5767,15200.0
2006-04-26 11:10:00,22.79,22.82,22.78,22.8,34200.0,12.5767,12.5932,12.5711,12.5822,34200.0
2006-04-26 11:15:00,22.8,22.8,22.79,22.79,5000.0,12.5822,12.5822,12.5767,12.5767,5000.0
2006-04-26 11:20:00,22.79,22.79,22.76,22.76,4800.0,12.5767,12.5767,12.5601,12.5601,4800.0
2006-04-26 11:25:00,22.76,22.77,22.74,22.76,14400.0,12.5601,12.5656,12.5491,12.5601,14400.0
2006-04-26 11:30:00,22.75,22.79,22.75,22.79,15600.0,12.5546,12.5767,12.5546,12.5767,15600.0
2006-04-26 11:35:00,22.79,22.81,22.78,22.8,11200.0,12.5767,12.5877,12.5711,12.5822,11200.0
2006-04-26 11:40:00,22.79,22.82,22.79,22.82,4200.0,12.5767,12.5932,12.5767,12.5932,4200.0
2006-04-26 11:45:00,22.8,22.81,22.79,22.81,15600.0,12.5822,12.5877,12.5767,12.5877,15600.0
2006-04-26 11:50:00,22.8,22.84,22.8,22.84,23800.0,12.5822,12.6043,12.5822,12.6043,23800.0
2006-04-26 11:55:00,22.84,22.86,22.84,22.86,24400.0,12.6043,12.6153,12.6043,12.6153,24400.0
2006-04-26 12:00:00,22.86,22.86,22.85,22.86,19400.0,12.6153,12.6153,12.6098,12.6153,19400.0
2006-04-26 12:05:00,22.88,22.9,22.87,22.88,28400.0,12.6263,12.6374,12.6208,12.6263,28400.0
2006-04-26 12:10:00,22.88,22.89,22.87,22.89,12000.0,12.6263,12.6318,12.6208,12.6318,12000.0
2006-04-26 12:15:00,22.88,22.9,22.88,22.89,9800.0,12.6263,12.6374,12.6263,12.6318,9800.0
2006-04-26 12:20:00,22.89,22.9,22.87,22.9,13000.0,12.6318,12.6374,12.6208,12.6374,13000.0
2006-04-26 12:25:00,22.9,22.9,22.88,22.89,19400.0,12.6374,12.6374,12.6263,12.6318,19400.0
2006-04-26 12:30:00,22.89,22.9,22.88,22.9,14400.0,12.6318,12.6374,12.6263,12.6374,14400.0
2006-04-26 12:35:00,22.89,22.9,22.89,22.89,18000.0,12.6318,12.6374,12.6318,12.6318,18000.0
2006-04-26 12:40:00,22.89,22.89,22.88,22.89,12400.0,12.6318,12.6318,12.6263,12.6318,12400.0
2006-04-26 12:45:00,22.89,22.89,22.88,22.89,2800.0,12.6318,12.6318,12.6263,12.6318,2800.0
2006-04-26 12:50:00,22.88,22.88,22.86,22.86,17400.0,12.6263,12.6263,12.6153,12.6153,17400.0
2006-04-26 12:55:00,22.85,22.86,22.82,22.82,29200.0,12.6098,12.6153,12.5932,12.5932,29200.0
2006-04-26 13:00:00,22.82,22.82,22.79,22.81,9200.0,12.5932,12.5932,12.5767,12.5877,9200.0
2006-04-26 13:05:00,22.79,22.8,22.79,22.8,1200.0,12.5767,12.5822,12.5767,12.5822,1200.0
2006-04-26 13:10:00,22.8,22.81,22.78,22.8,11400.0,12.5822,12.5877,12.5711,12.5822,11400.0
2006-04-26 13:15:00,22.79,23.29,22.76,22.77,20400.0,12.5767,12.8526,12.5601,12.5656,20400.0
2006-04-26 13:20:00,22.77,22.78,22.75,22.75,10600.0,12.5656,12.5711,12.5546,12.5546,10600.0
2006-04-26 13:25:00,22.75,22.75,22.72,22.74,19800.0,12.5546,12.5546,12.538,12.5491,19800.0
2006-04-26 13:30:00,22.74,22.75,22.73,22.75,6400.0,12.5491,12.5546,12.5436,12.5546,6400.0
2006-04-26 13:35:00,22.75,22.75,22.74,22.75,12000.0,12.5546,12.5546,12.5491,12.5546,12000.0
2006-04-26 13:40:00,22.75,22.75,22.74,22.74,21000.0,12.5546,12.5546,12.5491,12.5491,21000.0
2006-04-26 13:45:00,22.74,22.75,22.73,22.74,9000.0,12.5491,12.5546,12.5436,12.5491,9000.0
2006-04-26 13:50:00,22.74,22.75,22.74,22.75,4200.0,12.5491,12.5546,12.5491,12.5546,4200.0
2006-04-26 13:55:00,22.74,22.76,22.74,22.76,7600.0,12.5491,12.5601,12.5491,12.5601,7600.0
2006-04-26 14:00:00,22.75,22.77,22.72,22.72,12200.0,12.5546,12.5656,12.538,12.538,12200.0
2006-04-26 14:05:00,22.73,22.75,22.71,22.75,18200.0,12.5436,12.5546,12.5325,12.5546,18200.0
2006-04-26 14:10:00,22.74,22.75,22.74,22.75,9400.0,12.5491,12.5546,12.5491,12.5546,9400.0
2006-04-26 14:15:00,22.74,22.75,22.74,22.75,12800.0,12.5491,12.5546,12.5491,12.5546,12800.0
2006-04-26 14:20:00,22.75,22.75,22.74,22.74,14600.0,12.5546,12.5546,12.5491,12.5491,14600.0
2006-04-26 14:25:00,22.74,22.75,22.73,22.75,24000.0,12.5491,12.5546,12.5436,12.5546,24000.0
2006-04-26 14:30:00,22.74,22.78,22.74,22.76,12600.0,12.5491,12.5711,12.5491,12.5601,12600.0
2006-04-26 14:35:00,22.76,22.77,22.75,22.77,8200.0,12.5601,12.5656,12.5546,12.5656,8200.0
2006-04-26 14:40:00,22.77,22.79,22.76,22.76,16200.0,12.5656,12.5767,12.5601,12.5601,16200.0
2006-04-26 14:45:00,22.78,22.79,22.75,22.75,16400.0,12.5711,12.5767,12.5546,12.5546,16400.0
2006-04-26 14:50:00,22.75,22.77,22.73,22.76,23400.0,12.5546,12.5656,12.5436,12.5601,23400.0
2006-04-26 14:55:00,22.77,22.77,22.75,22.77,17200.0,12.5656,12.5656,12.5546,12.5656,17200.0
2006-04-26 15:00:00,22.77,22.79,22.75,22.76,13200.0,12.5656,12.5767,12.5546,12.5601,13200.0
2006-04-26 15:05:00,22.75,22.77,22.75,22.75,11600.0,12.5546,12.5656,12.5546,12.5546,11600.0
2006-04-26 15:10:00,22.75,22.75,22.73,22.73,14000.0,12.5546,12.5546,12.5436,12.5436,14000.0
2006-04-26 15:15:00,22.73,22.73,22.71,22.72,17800.0,12.5436,12.5436,12.5325,12.538,17800.0
2006-04-26 15:20:00,22.71,22.72,22.68,22.72,22400.0,12.5325,12.538,12.516,12.538,22400.0
2006-04-26 15:25:00,22.72,22.73,22.71,22.73,13200.0,12.538,12.5436,12.5325,12.5436,13200.0
2006-04-26 15:30:00,22.73,22.75,22.73,22.74,20400.0,12.5436,12.5546,12.5436,12.5491,20400.0
2006-04-26 15:35:00,22.75,22.75,22.72,22.74,27600.0,12.5546,12.5546,12.538,12.5491,27600.0
2006-04-26 15:40:00,22.75,22.77,22.75,22.77,25200.0,12.5546,12.5656,12.5546,12.5656,25200.0
2006-04-26 15:45:00,22.77,22.78,22.75,22.77,13800.0,12.5656,12.5711,12.5546,12.5656,13800.0
2006-04-26 15:50:00,22.77,22.79,22.75,22.76,37000.0,12.5656,12.5767,12.5546,12.5601,37000.0
2006-04-26 15:55:00,22.77,22.8,22.75,22.75,73000.0,12.5656,12.5822,12.5546,12.5546,73000.0
2006-04-27 09:30:00,22.78,22.78,22.71,22.71,32800.0,12.5711,12.5711,12.5325,12.5325,32800.0
2006-04-27 09:35:00,22.71,22.75,22.67,22.73,21200.0,12.5325,12.5546,12.5104,12.5436,21200.0
2006-04-27 09:40:00,22.72,22.72,22.65,22.65,35400.0,12.538,12.538,12.4994,12.4994,35400.0
2006-04-27 09:45:00,22.65,22.66,22.63,22.65,20000.0,12.4994,12.5049,12.4884,12.4994,20000.0
2006-04-27 09:50:00,22.65,22.67,22.65,22.65,27600.0,12.4994,12.5104,12.4994,12.4994,27600.0
2006-04-27 09:55:00,22.66,22.68,22.62,22.67,14600.0,12.5049,12.516,12.4828,12.5104,14600.0
2006-04-27 10:00:00,22.67,22.99,22.67,22.99,66000.0,12.5104,12.687,12.5104,12.687,66000.0
2006-04-27 10:05:00,22.99,23.11,22.95,23.11,62400.0,12.687,12.7533,12.665,12.7533,62400.0
2006-04-27 10:10:00,23.11,23.17,23.11,23.16,91200.0,12.7533,12.7864,12.7533,12.7808,91200.0
2006-04-27 10:15:00,23.16,23.25,23.16,23.18,38000.0,12.7808,12.8305,12.7808,12.7919,38000.0
2006-04-27 10:20:00,23.18,23.19,23.05,23.09,37200.0,12.7919,12.7974,12.7201,12.7422,37200.0
2006-04-27 10:25:00,23.11,23.14,23.08,23.08,28800.0,12.7533,12.7698,12.7367,12.7367,28800.0
2006-04-27 10:30:00,23.08,23.08,22.92,22.92,31600.0,12.7367,12.7367,12.6484,12.6484,31600.0
2006-04-27 10:35:00,22.92,22.99,22.89,22.98,35400.0,12.6484,12.687,12.6318,12.6815,35400.0
2006-04-27 10:40:00,22.98,22.98,22.89,22.89,31800.0,12.6815,12.6815,12.6318,12.6318,31800.0
2006-04-27 10:45:00,22.89,22.94,22.86,22.94,24000.0,12.6318,12.6594,12.6153,12.6594,24000.0
2006-04-27 10:50:00,22.96,22.99,22.93,22.99,26600.0,12.6705,12.687,12.6539,12.687,26600.0
2006-04-27 10:55:00,22.98,23.02,22.98,22.98,14600.0,12.6815,12.7036,12.6815,12.6815,14600.0
2006-04-27 11:00:00,22.98,23.06,22.98,23.06,16800.0,12.6815,12.7257,12.6815,12.7257,16800.0
2006-04-27 11:05:00,23.05,23.1,23.05,23.09,17400.0,12.7201,12.7477,12.7201,12.7422,17400.0
2006-04-27 11:10:00,23.09,23.11,23.09,23.11,34000.0,12.7422,12.7533,12.7422,12.7533,34000.0
2006-04-27 11:15:00,23.11,23.13,23.08,23.08,15800.0,12.7533,12.7643,12.7367,12.7367,15800.0
2006-04-27 11:20:00,23.07,23.15,23.07,23.15,11400.0,12.7312,12.7753,12.7312,12.7753,11400.0
2006-04-27 11:25:00,23.15,23.17,23.15,23.15,11000.0,12.7753,12.7864,12.7753,12.7753,11000.0
2006-04-27 11:30:00,23.15,23.15,23.1,23.12,21000.0,12.7753,12.7753,12.7477,12.7588,21000.0
2006-04-27 11:35:00,23.11,23.12,23.06,23.06,27600.0,12.7533,12.7588,12.7257,12.7257,27600.0
2006-04-27 11:40:00,23.06,23.07,23.05,23.07,12600.0,12.7257,12.7312,12.7201,12.7312,12600.0
2006-04-27 11:45:00,23.07,23.11,23.07,23.1,13800.0,12.7312,12.7533,12.7312,12.7477,13800.0
2006-04-27 11:50:00,23.1,23.13,23.1,23.13,12600.0,12.7477,12.7643,12.7477,12.7643,12600.0
2006-04-27 11:55:00,23.14,23.16,23.09,23.11,17400.0,12.7698,12.7808,12.7422,12.7533,17400.0
2006-04-27 12:00:00,23.11,23.18,23.11,23.17,20000.0,12.7533,12.7919,12.7533,12.7864,20000.0
2006-04-27 12:05:00,23.17,23.17,23.07,23.07,19200.0,12.7864,12.7864,12.7312,12.7312,19200.0
2006-04-27 12:10:00,23.07,23.11,23.06,23.1,15800.0,12.7312,12.7533,12.7257,12.7477,15800.0
2006-04-27 12:15:00,23.11,23.14,23.1,23.14,13200.0,12.7533,12.7698,12.7477,12.7698,13200.0
2006-04-27 12:20:00,23.14,23.14,23.12,23.13,11400.0,12.7698,12.7698,12.7588,12.7643,11400.0
2006-04-27 12:25:00,23.13,23.16,23.11,23.16,14200.0,12.7643,12.7808,12.7533,12.7808,14200.0
2006-04-27 12:30:00,23.15,23.15,23.14,23.14,10600.0,12.7753,12.7753,12.7698,12.7698,10600.0
2006-04-27 12:35:00,23.14,23.17,23.14,23.17,14800.0,12.7698,12.7864,12.7698,12.7864,14800.0
2006-04-27 12:40:00,23.17,23.17,23.16,23.16,8400.0,12.7864,12.7864,12.7808,12.7808,8400.0
2006-04-27 12:45:00,23.16,23.18,23.16,23.17,5200.0,12.7808,12.7919,12.7808,12.7864,5200.0
2006-04-27 12:50:00,23.17,23.17,23.16,23.17,10800.0,12.7864,12.7864,12.7808,12.7864,10800.0
2006-04-27 12:55:00,23.16,23.19,23.16,23.19,15400.0,12.7808,12.7974,12.7808,12.7974,15400.0
2006-04-27 13:00:00,23.18,23.18,23.14,23.15,32000.0,12.7919,12.7919,12.7698,12.7753,32000.0
2006-04-27 13:05:00,23.15,23.17,23.13,23.17,32000.0,12.7753,12.7864,12.7643,12.7864,32000.0
2006-04-27 13:10:00,23.18,23.2,23.17,23.18,30000.0,12.7919,12.8029,12.7864,12.7919,30000.0
2006-04-27 13:15:00,23.18,23.19,23.16,23.16,14800.0,12.7919,12.7974,12.7808,12.7808,14800.0
2006-04-27 13:20:00,23.17,23.18,23.14,23.18,30200.0,12.7864,12.7919,12.7698,12.7919,30200.0
2006-04-27 13:25:00,23.17,23.18,23.15,23.16,15200.0,12.7864,12.7919,12.7753,12.7808,15200.0
2006-04-27 13:30:00,23.16,23.18,23.15,23.16,7600.0,12.7808,12.7919,12.7753,12.7808,7600.0
2006-04-27 13:35:00,23.16,23.16,23.13,23.14,18800.0,12.7808,12.7808,12.7643,12.7698,18800.0
2006-04-27 13:40:00,23.14,23.15,23.14,23.14,5200.0,12.7698,12.7753,12.7698,12.7698,5200.0
2006-04-27 13:45:00,23.14,23.15,23.11,23.11,20200.0,12.7698,12.7753,12.7533,12.7533,20200.0
2006-04-27 13:50:00,23.11,23.14,23.11,23.13,18400.0,12.7533,12.7698,12.7533,12.7643,18400.0
2006-04-27 13:55:00,23.13,23.14,23.12,23.12,12000.0,12.7643,12.7698,12.7588,12.7588,12000.0
2006-04-27 14:00:00,23.11,23.12,23.11,23.11,9200.0,12.7533,12.7588,12.7533,12.7533,9200.0
2006-04-27 14:05:00,23.11,23.11,23.09,23.1,34800.0,12.7533,12.7533,12.7422,12.7477,34800.0
2006-04-27 14:10:00,23.09,23.1,23.05,23.06,26200.0,12.7422,12.7477,12.7201,12.7257,26200.0
2006-04-27 14:15:00,23.06,23.06,23.04,23.04,20200.0,12.7257,12.7257,12.7146,12.7146,20200.0
2006-04-27 14:20:00,23.04,23.05,23.03,23.03,15400.0,12.7146,12.7201,12.7091,12.7091,15400.0
2006-04-27 14:25:00,23.04,23.05,23.03,23.04,15000.0,12.7146,12.7201,12.7091,12.7146,15000.0
2006-04-27 14:30:00,23.04,23.04,23.03,23.04,21600.0,12.7146,12.7146,12.7091,12.7146,21600.0
2006-04-27 14:35:00,23.03,23.08,23.03,23.07,25200.0,12.7091,12.7367,12.7091,12.7312,25200.0
2006-04-27 14:40:00,23.07,23.08,23.06,23.07,23600.0,12.7312,12.7367,12.7257,12.7312,23600.0
2006-04-27 14:45:00,23.07,23.1,23.07,23.09,24600.0,12.7312,12.7477,12.7312,12.7422,24600.0
2006-04-27 14:50:00,23.09,23.12,23.09,23.12,12200.0,12.7422,12.7588,12.7422,12.7588,12200.0
2006-04-27 14:55:00,23.12,23.13,23.12,23.12,12000.0,12.7588,12.7643,12.7588,12.7588,12000.0
2006-04-27 15:00:00,23.13,23.14,23.12,23.13,18600.0,12.7643,12.7698,12.7588,12.7643,18600.0
2006-04-27 15:05:00,23.13,23.17,23.13,23.17,20200.0,12.7643,12.7864,12.7643,12.7864,20200.0
2006-04-27 15:10:00,23.16,23.18,23.16,23.18,27600.0,12.7808,12.7919,12.7808,12.7919,27600.0
2006-04-27 15:15:00,23.17,23.17,23.15,23.15,32000.0,12.7864,12.7864,12.7753,12.7753,32000.0
2006-04-27 15:20:00,23.15,23.15,23.13,23.13,29800.0,12.7753,12.7753,12.7643,12.7643,29800.0
2006-04-27 15:25:00,23.13,23.13,23.1,23.11,27600.0,12.7643,12.7643,12.7477,12.7533,27600.0
2006-04-27 15:30:00,23.11,23.13,23.11,23.11,29800.0,12.7533,12.7643,12.7533,12.7533,29800.0
2006-04-27 15:35:00,23.11,23.13,23.1,23.12,43000.0,12.7533,12.7643,12.7477,12.7588,43000.0
2006-04-27 15:40:00,23.13,23.13,23.11,23.11,37800.0,12.7643,12.7643,12.7533,12.7533,37800.0
2006-04-27 15:45:00,23.11,23.11,23.1,23.1,180200.0,12.7533,12.7533,12.7477,12.7477,180200.0
2006-04-27 15:50:00,23.11,23.11,23.05,23.05,57000.0,12.7533,12.7533,12.7201,12.7201,57000.0
2006-04-27 15:55:00,23.06,23.11,23.06,23.08,44000.0,12.7257,12.7533,12.7257,12.7367,44000.0
2006-04-28 09:30:00,22.94,22.98,22.94,22.98,32600.0,12.6594,12.6815,12.6594,12.6815,32600.0
2006-04-28 09:35:00,22.98,22.98,22.84,22.86,29000.0,12.6815,12.6815,12.6043,12.6153,29000.0
2006-04-28 09:40:00,22.86,22.86,22.77,22.8,23400.0,12.6153,12.6153,12.5656,12.5822,23400.0
2006-04-28 09:45:00,22.81,22.84,22.77,22.81,27000.0,12.5877,12.6043,12.5656,12.5877,27000.0
2006-04-28 09:50:00,22.8,22.86,22.8,22.84,33600.0,12.5822,12.6153,12.5822,12.6043,33600.0
2006-04-28 09:55:00,22.84,22.86,22.84,22.85,27400.0,12.6043,12.6153,12.6043,12.6098,27400.0
2006-04-28 10:00:00,22.85,22.92,22.84,22.91,82800.0,12.6098,12.6484,12.6043,12.6429,82800.0
2006-04-28 10:05:00,22.9,22.91,22.84,22.86,43200.0,12.6374,12.6429,12.6043,12.6153,43200.0
2006-04-28 10:10:00,22.84,22.98,22.84,22.98,16200.0,12.6043,12.6815,12.6043,12.6815,16200.0
2006-04-28 10:15:00,22.98,23.06,22.96,23.06,69000.0,12.6815,12.7257,12.6705,12.7257,69000.0
2006-04-28 10:20:00,23.05,23.07,23.05,23.05,24400.0,12.7201,12.7312,12.7201,12.7201,24400.0
2006-04-28 10:25:00,23.05,23.06,23.04,23.05,25000.0,12.7201,12.7257,12.7146,12.7201,25000.0
2006-04-28 10:30:00,23.05,23.06,23.04,23.05,21400.0,12.7201,12.7257,12.7146,12.7201,21400.0
2006-04-28 10:35:00,23.05,23.08,23.04,23.08,18800.0,12.7201,12.7367,12.7146,12.7367,18800.0
2006-04-28 10:40:00,23.08,23.08,23.03,23.03,19800.0,12.7367,12.7367,12.7091,12.7091,19800.0
2006-04-28 10:45:00,23.03,23.03,23.0,23.0,8400.0,12.7091,12.7091,12.6926,12.6926,8400.0
2006-04-28 10:50:00,23.01,23.02,23.0,23.0,7000.0,12.6981,12.7036,12.6926,12.6926,7000.0
2006-04-28 10:55:00,23.01,23.02,23.0,23.0,10000.0,12.6981,12.7036,12.6926,12.6926,10000.0
2006-04-28 11:00:00,23.0,23.01,22.98,23.01,8000.0,12.6926,12.6981,12.6815,12.6981,8000.0
2006-04-28 11:05:00,23.0,23.02,23.0,23.0,10600.0,12.6926,12.7036,12.6926,12.6926,10600.0
2006-04-28 11:10:00,23.0,23.04,23.0,23.04,16200.0,12.6926,12.7146,12.6926,12.7146,16200.0
2006-04-28 11:15:00,23.04,23.06,23.03,23.03,15000.0,12.7146,12.7257,12.7091,12.7091,15000.0
2006-04-28 11:20:00,23.02,23.02,22.99,23.0,5800.0,12.7036,12.7036,12.687,12.6926,5800.0
2006-04-28 11:25:00,23.0,23.02,22.99,22.99,13000.0,12.6926,12.7036,12.687,12.687,13000.0
2006-04-28 11:30:00,23.0,23.0,22.97,23.0,7200.0,12.6926,12.6926,12.676,12.6926,7200.0
2006-04-28 11:35:00,23.0,23.0,22.98,22.98,10200.0,12.6926,12.6926,12.6815,12.6815,10200.0
2006-04-28 11:40:00,22.99,23.0,22.98,23.0,7600.0,12.687,12.6926,12.6815,12.6926,7600.0
2006-04-28 11:45:00,23.0,23.01,22.99,23.0,11800.0,12.6926,12.6981,12.687,12.6926,11800.0
2006-04-28 11:50:00,23.0,23.02,23.0,23.02,11400.0,12.6926,12.7036,12.6926,12.7036,11400.0
2006-04-28 11:55:00,23.02,23.03,23.0,23.02,21400.0,12.7036,12.7091,12.6926,12.7036,21400.0
2006-04-28 12:00:00,23.01,23.02,22.98,22.98,20000.0,12.6981,12.7036,12.6815,12.6815,20000.0
2006-04-28 12:05:00,22.97,22.99,22.97,22.99,8200.0,12.676,12.687,12.676,12.687,8200.0
2006-04-28 12:10:00,22.97,23.02,22.97,23.0,8200.0,12.676,12.7036,12.676,12.6926,8200.0
2006-04-28 12:15:00,23.01,23.02,23.0,23.0,14600.0,12.6981,12.7036,12.6926,12.6926,14600.0
2006-04-28 12:20:00,23.0,23.01,22.98,23.0,16400.0,12.6926,12.6981,12.6815,12.6926,16400.0
2006-04-28 12:25:00,23.0,23.01,22.99,22.99,10000.0,12.6926,12.6981,12.687,12.687,10000.0
2006-04-28 12:30:00,23.01,23.01,22.99,23.0,15800.0,12.6981,12.6981,12.687,12.6926,15800.0
2006-04-28 12:35:00,23.0,23.01,22.98,23.0,15200.0,12.6926,12.6981,12.6815,12.6926,15200.0
2006-04-28 12:40:00,22.99,22.99,22.95,22.95,5800.0,12.687,12.687,12.665,12.665,5800.0
2006-04-28 12:45:00,22.97,22.97,22.93,22.95,8400.0,12.676,12.676,12.6539,12.665,8400.0
2006-04-28 12:50:00,22.95,22.96,22.95,22.96,6400.0,12.665,12.6705,12.665,12.6705,6400.0
2006-04-28 12:55:00,22.96,22.97,22.96,22.96,5800.0,12.6705,12.676,12.6705,12.6705,5800.0
2006-04-28 13:00:00,22.96,22.99,22.96,22.98,8200.0,12.6705,12.687,12.6705,12.6815,8200.0
2006-04-28 13:05:00,22.98,23.02,22.98,23.0,22200.0,12.6815,12.7036,12.6815,12.6926,22200.0
2006-04-28 13:10:00,23.01,23.01,22.97,22.98,26600.0,12.6981,12.6981,12.676,12.6815,26600.0
2006-04-28 13:15:00,22.99,22.99,22.99,22.99,6800.0,12.687,12.687,12.687,12.687,6800.0
2006-04-28 13:20:00,22.99,23.0,22.97,22.97,11000.0,12.687,12.6926,12.676,12.676,11000.0
2006-04-28 13:25:00,22.97,23.02,22.97,23.02,21200.0,12.676,12.7036,12.676,12.7036,21200.0
2006-04-28 13:30:00,23.0,23.0,22.98,23.0,30400.0,12.6926,12.6926,12.6815,12.6926,30400.0
2006-04-28 13:35:00,22.99,23.0,22.99,23.0,2000.0,12.687,12.6926,12.687,12.6926,2000.0
2006-04-28 13:40:00,23.0,23.01,22.99,22.99,15800.0,12.6926,12.6981,12.687,12.687,15800.0
2006-04-28 13:45:00,22.98,22.98,22.96,22.98,9000.0,12.6815,12.6815,12.6705,12.6815,9000.0
2006-04-28 13:50:00,22.98,23.0,22.97,23.0,12200.0,12.6815,12.6926,12.676,12.6926,12200.0
2006-04-28 13:55:00,23.0,23.0,22.99,23.0,12600.0,12.6926,12.6926,12.687,12.6926,12600.0
2006-04-28 14:00:00,23.0,23.0,22.99,23.0,14800.0,12.6926,12.6926,12.687,12.6926,14800.0
2006-04-28 14:05:00,23.0,23.01,23.0,23.0,20400.0,12.6926,12.6981,12.6926,12.6926,20400.0
2006-04-28 14:10:00,23.0,23.03,22.99,22.99,34200.0,12.6926,12.7091,12.687,12.687,34200.0
2006-04-28 14:15:00,23.0,23.01,22.98,22.98,19800.0,12.6926,12.6981,12.6815,12.6815,19800.0
2006-04-28 14:20:00,22.98,23.0,22.98,22.99,10600.0,12.6815,12.6926,12.6815,12.687,10600.0
2006-04-28 14:25:00,22.99,23.02,22.99,23.02,12600.0,12.687,12.7036,12.687,12.7036,12600.0
2006-04-28 14:30:00,23.0,23.02,23.0,23.0,14400.0,12.6926,12.7036,12.6926,12.6926,14400.0
2006-04-28 14:35:00,23.0,23.03,23.0,23.0,23000.0,12.6926,12.7091,12.6926,12.6926,23000.0
2006-04-28 14:40:00,23.01,23.01,22.99,23.0,16600.0,12.6981,12.6981,12.687,12.6926,16600.0
2006-04-28 14:45:00,23.01,23.01,23.0,23.01,15200.0,12.6981,12.6981,12.6926,12.6981,15200.0
2006-04-28 14:50:00,23.0,23.02,23.0,23.02,22000.0,12.6926,12.7036,12.6926,12.7036,22000.0
2006-04-28 14:55:00,23.01,23.03,22.99,23.01,21200.0,12.6981,12.7091,12.687,12.6981,21200.0
2006-04-28 15:00:00,23.0,23.01,23.0,23.0,21600.0,12.6926,12.6981,12.6926,12.6926,21600.0
2006-04-28 15:05:00,23.0,23.0,22.98,22.99,24200.0,12.6926,12.6926,12.6815,12.687,24200.0
2006-04-28 15:10:00,23.0,23.03,22.99,23.02,35000.0,12.6926,12.7091,12.687,12.7036,35000.0
2006-04-28 15:15:00,23.02,23.02,23.0,23.0,21200.0,12.7036,12.7036,12.6926,12.6926,21200.0
2006-04-28 15:20:00,23.0,23.02,23.0,23.01,36600.0,12.6926,12.7036,12.6926,12.6981,36600.0
2006-04-28 15:25:00,23.02,23.02,23.0,23.0,20800.0,12.7036,12.7036,12.6926,12.6926,20800.0
2006-04-28 15:30:00,23.0,23.01,22.99,23.0,26600.0,12.6926,12.6981,12.687,12.6926,26600.0
2006-04-28 15:35:00,23.0,23.01,23.0,23.0,27800.0,12.6926,12.6981,12.6926,12.6926,27800.0
2006-04-28 15:40:00,23.0,23.0,22.99,22.99,28200.0,12.6926,12.6926,12.687,12.687,28200.0
2006-04-28 15:45:00,22.99,23.0,22.99,23.0,55000.0,12.687,12.6926,12.687,12.6926,55000.0
2006-04-28 15:50:00,23.0,23.04,23.0,23.0,67000.0,12.6926,12.7146,12.6926,12.6926,67000.0
2006-04-28 15:55:00,23.0,23.04,23.0,23.03,55000.0,12.6926,12.7146,12.6926,12.7091,55000.0
2006-05-01 09:30:00,22.92,23.0,22.92,22.97,49400.0,12.6484,12.6926,12.6484,12.676,49400.0
2006-05-01 09:35:00,22.96,23.08,22.93,23.06,16200.0,12.6705,12.7367,12.6539,12.7257,16200.0
2006-05-01 09:40:00,23.08,23.1,23.07,23.07,19600.0,12.7367,12.7477,12.7312,12.7312,19600.0
2006-05-01 09:45:00,23.09,23.09,23.0,23.0,20800.0,12.7422,12.7422,12.6926,12.6926,20800.0
2006-05-01 09:50:00,23.0,23.08,23.0,23.07,24600.0,12.6926,12.7367,12.6926,12.7312,24600.0
2006-05-01 09:55:00,23.05,23.08,23.05,23.08,17800.0,12.7201,12.7367,12.7201,12.7367,17800.0
2006-05-01 10:00:00,23.08,23.09,22.98,23.0,16800.0,12.7367,12.7422,12.6815,12.6926,16800.0
2006-05-01 10:05:00,23.0,23.08,22.99,23.08,22000.0,12.6926,12.7367,12.687,12.7367,22000.0
2006-05-01 10:10:00,23.09,23.1,23.0,23.0,19000.0,12.7422,12.7477,12.6926,12.6926,19000.0
2006-05-01 10:15:00,23.0,23.04,22.98,23.03,6800.0,12.6926,12.7146,12.6815,12.7091,6800.0
2006-05-01 10:20:00,23.04,23.06,23.02,23.05,17000.0,12.7146,12.7257,12.7036,12.7201,17000.0
2006-05-01 10:25:00,23.05,23.06,22.96,22.98,37400.0,12.7201,12.7257,12.6705,12.6815,37400.0
2006-05-01 10:30:00,22.99,23.02,22.97,22.99,15600.0,12.687,12.7036,12.676,12.687,15600.0
2006-05-01 10:35:00,23.0,23.01,22.97,22.99,9800.0,12.6926,12.6981,12.676,12.687,9800.0
2006-05-01 10:40:00,22.99,23.0,22.98,22.99,12400.0,12.687,12.6926,12.6815,12.687,12400.0
2006-05-01 10:45:00,22.99,23.07,22.99,23.07,25000.0,12.687,12.7312,12.687,12.7312,25000.0
2006-05-01 10:50:00,23.07,23.07,23.0,23.03,13800.0,12.7312,12.7312,12.6926,12.7091,13800.0
2006-05-01 10:55:00,23.02,23.03,23.01,23.03,80400.0,12.7036,12.7091,12.6981,12.7091,80400.0
2006-05-01 11:00:00,23.03,23.06,23.03,23.04,46400.0,12.7091,12.7257,12.7091,12.7146,46400.0
2006-05-01 11:05:00,23.04,23.04,23.02,23.02,91600.0,12.7146,12.7146,12.7036,12.7036,91600.0
2006-05-01 11:10:00,23.01,23.04,23.01,23.03,33600.0,12.6981,12.7146,12.6981,12.7091,33600.0
2006-05-01 11:15:00,23.03,23.07,23.03,23.05,50800.0,12.7091,12.7312,12.7091,12.7201,50800.0
2006-05-01 11:20:00,23.05,23.05,23.03,23.03,6600.0,12.7201,12.7201,12.7091,12.7091,6600.0
2006-05-01 11:25:00,23.04,23.05,23.03,23.04,9800.0,12.7146,12.7201,12.7091,12.7146,9800.0
2006-05-01 11:30:00,23.03,23.03,23.01,23.02,10400.0,12.7091,12.7091,12.6981,12.7036,10400.0
2006-05-01 11:35:00,23.03,23.03,23.02,23.02,1800.0,12.7091,12.7091,12.7036,12.7036,1800.0
2006-05-01 11:40:00,23.02,23.02,23.0,23.01,8000.0,12.7036,12.7036,12.6926,12.6981,8000.0
2006-05-01 11:45:00,23.0,23.02,23.0,23.02,6800.0,12.6926,12.7036,12.6926,12.7036,6800.0
2006-05-01 11:50:00,23.02,23.03,23.01,23.02,2600.0,12.7036,12.7091,12.6981,12.7036,2600.0
2006-05-01 11:55:00,23.03,23.03,23.02,23.02,6400.0,12.7091,12.7091,12.7036,12.7036,6400.0
2006-05-01 12:00:00,23.02,23.02,23.02,23.02,13600.0,12.7036,12.7036,12.7036,12.7036,13600.0
2006-05-01 12:05:00,23.02,23.02,23.01,23.02,3200.0,12.7036,12.7036,12.6981,12.7036,3200.0
2006-05-01 12:10:00,23.02,23.03,23.0,23.0,23000.0,12.7036,12.7091,12.6926,12.6926,23000.0
2006-05-01 12:15:00,23.02,23.02,23.0,23.0,5400.0,12.7036,12.7036,12.6926,12.6926,5400.0
2006-05-01 12:20:00,23.02,23.02,23.0,23.0,11000.0,12.7036,12.7036,12.6926,12.6926,11000.0
2006-05-01 12:25:00,23.0,23.0,22.99,23.0,5200.0,12.6926,12.6926,12.687,12.6926,5200.0
2006-05-01 12:30:00,23.0,23.0,22.98,23.0,5400.0,12.6926,12.6926,12.6815,12.6926,5400.0
2006-05-01 12:35:00,23.0,23.03,23.0,23.02,15200.0,12.6926,12.7091,12.6926,12.7036,15200.0
2006-05-01 12:40:00,23.02,23.03,23.02,23.03,4800.0,12.7036,12.7091,12.7036,12.7091,4800.0
2006-05-01 12:45:00,23.03,23.04,23.03,23.03,5000.0,12.7091,12.7146,12.7091,12.7091,5000.0
2006-05-01 12:50:00,23.03,23.03,23.0,23.01,6400.0,12.7091,12.7091,12.6926,12.6981,6400.0
2006-05-01 12:55:00,23.01,23.02,23.0,23.02,4400.0,12.6981,12.7036,12.6926,12.7036,4400.0
2006-05-01 13:00:00,23.01,23.01,22.98,22.99,13600.0,12.6981,12.6981,12.6815,12.687,13600.0
2006-05-01 13:05:00,22.99,23.02,22.99,23.02,6400.0,12.687,12.7036,12.687,12.7036,6400.0
2006-05-01 13:10:00,23.03,23.03,23.02,23.03,3000.0,12.7091,12.7091,12.7036,12.7091,3000.0
2006-05-01 13:15:00,23.03,23.03,23.03,23.03,8400.0,12.7091,12.7091,12.7091,12.7091,8400.0
2006-05-01 13:20:00,23.04,23.04,23.02,23.02,12800.0,12.7146,12.7146,12.7036,12.7036,12800.0
2006-05-01 13:25:00,23.03,23.04,23.02,23.02,5400.0,12.7091,12.7146,12.7036,12.7036,5400.0
2006-05-01 13:30:00,23.01,23.02,22.98,22.98,10800.0,12.6981,12.7036,12.6815,12.6815,10800.0
2006-05-01 13:35:00,22.99,23.0,22.98,23.0,7200.0,12.687,12.6926,12.6815,12.6926,7200.0
2006-05-01 13:40:00,23.0,23.0,23.0,23.0,1800.0,12.6926,12.6926,12.6926,12.6926,1800.0
2006-05-01 13:45:00,23.0,23.03,23.0,23.03,17600.0,12.6926,12.7091,12.6926,12.7091,17600.0
2006-05-01 13:50:00,23.03,23.04,23.02,23.02,14000.0,12.7091,12.7146,12.7036,12.7036,14000.0
2006-05-01 13:55:00,23.02,23.03,23.01,23.03,12400.0,12.7036,12.7091,12.6981,12.7091,12400.0
2006-05-01 14:00:00,23.03,23.03,23.0,23.0,22800.0,12.7091,12.7091,12.6926,12.6926,22800.0
2006-05-01 14:05:00,23.0,23.0,23.0,23.0,7200.0,12.6926,12.6926,12.6926,12.6926,7200.0
2006-05-01 14:10:00,23.0,23.02,22.99,23.0,21600.0,12.6926,12.7036,12.687,12.6926,21600.0
2006-05-01 14:15:00,23.0,23.02,23.0,23.02,7200.0,12.6926,12.7036,12.6926,12.7036,7200.0
2006-05-01 14:20:00,23.02,23.03,23.01,23.02,10600.0,12.7036,12.7091,12.6981,12.7036,10600.0
2006-05-01 14:25:00,23.02,23.05,23.02,23.05,19400.0,12.7036,12.7201,12.7036,12.7201,19400.0
2006-05-01 14:30:00,23.05,23.05,23.03,23.04,22200.0,12.7201,12.7201,12.7091,12.7146,22200.0
2006-05-01 14:35:00,23.03,23.05,23.03,23.04,38000.0,12.7091,12.7201,12.7091,12.7146,38000.0
2006-05-01 14:40:00,23.03,23.05,23.03,23.04,45400.0,12.7091,12.7201,12.7091,12.7146,45400.0
2006-05-01 14:45:00,23.04,23.05,23.04,23.05,20600.0,12.7146,12.7201,12.7146,12.7201,20600.0
2006-05-01 14:50:00,23.05,23.05,23.05,23.05,10400.0,12.7201,12.7201,12.7201,12.7201,10400.0
2006-05-01 14:55:00,23.05,23.05,23.03,23.03,7000.0,12.7201,12.7201,12.7091,12.7091,7000.0
2006-05-01 15:00:00,23.03,23.05,23.03,23.05,24800.0,12.7091,12.7201,12.7091,12.7201,24800.0
2006-05-01 15:05:00,23.05,23.06,23.04,23.04,9800.0,12.7201,12.7257,12.7146,12.7146,9800.0
2006-05-01 15:10:00,23.04,23.06,23.04,23.04,8000.0,12.7146,12.7257,12.7146,12.7146,8000.0
2006-05-01 15:15:00,23.05,23.08,22.98,22.98,149000.0,12.7201,12.7367,12.6815,12.6815,149000.0
2006-05-01 15:20:00,22.98,22.98,22.91,22.91,38000.0,12.6815,12.6815,12.6429,12.6429,38000.0
2006-05-01 15:25:00,22.9,22.97,22.9,22.95,25600.0,12.6374,12.676,12.6374,12.665,25600.0
2006-05-01 15:30:00,22.97,22.97,22.9,22.92,35600.0,12.676,12.676,12.6374,12.6484,35600.0
2006-05-01 15:35:00,22.92,22.95,22.89,22.95,51600.0,12.6484,12.665,12.6318,12.665,51600.0
2006-05-01 15:40:00,22.95,22.97,22.92,22.93,63400.0,12.665,12.676,12.6484,12.6539,63400.0
2006-05-01 15:45:00,22.94,23.06,22.94,23.05,50600.0,12.6594,12.7257,12.6594,12.7201,50600.0
2006-05-01 15:50:00,23.05,23.1,23.05,23.09,67200.0,12.7201,12.7477,12.7201,12.7422,67200.0
2006-05-01 15:55:00,23.09,23.1,23.05,23.06,91200.0,12.7422,12.7477,12.7201,12.7257,91200.0
2006-05-02 09:30:00,23.14,23.25,23.05,23.18,26400.0,12.7698,12.8305,12.7201,12.7919,26400.0
2006-05-02 09:35:00,23.18,23.19,23.08,23.09,32600.0,12.7919,12.7974,12.7367,12.7422,32600.0
2006-05-02 09:40:00,23.09,23.1,22.9,22.9,114000.0,12.7422,12.7477,12.6374,12.6374,114000.0
2006-05-02 09:45:00,22.89,22.9,22.82,22.84,318600.0,12.6318,12.6374,12.5932,12.6043,318600.0
2006-05-02 09:50:00,22.84,23.06,22.84,22.98,78200.0,12.6043,12.7257,12.6043,12.6815,78200.0
2006-05-02 09:55:00,23.0,23.0,22.89,22.95,47000.0,12.6926,12.6926,12.6318,12.665,47000.0
2006-05-02 10:00:00,22.95,23.0,22.91,22.95,239600.0,12.665,12.6926,12.6429,12.665,239600.0
2006-05-02 10:05:00,22.95,22.96,22.91,22.95,29600.0,12.665,12.6705,12.6429,12.665,29600.0
2006-05-02 10:10:00,22.93,23.0,22.92,22.99,53800.0,12.6539,12.6926,12.6484,12.687,53800.0
2006-05-02 10:15:00,22.97,23.03,22.93,23.03,70400.0,12.676,12.7091,12.6539,12.7091,70400.0
2006-05-02 10:20:00,23.03,23.03,23.0,23.0,71800.0,12.7091,12.7091,12.6926,12.6926,71800.0
2006-05-02 10:25:00,23.0,23.0,22.96,23.0,93800.0,12.6926,12.6926,12.6705,12.6926,93800.0
2006-05-02 10:30:00,22.98,23.0,22.97,22.97,22600.0,12.6815,12.6926,12.676,12.676,22600.0
2006-05-02 10:35:00,22.99,23.0,22.98,22.98,51600.0,12.687,12.6926,12.6815,12.6815,51600.0
2006-05-02 10:40:00,22.98,22.99,22.95,22.95,42000.0,12.6815,12.687,12.665,12.665,42000.0
2006-05-02 10:45:00,22.96,22.99,22.95,22.99,20200.0,12.6705,12.687,12.665,12.687,20200.0
2006-05-02 10:50:00,22.99,22.99,22.92,22.92,12200.0,12.687,12.687,12.6484,12.6484,12200.0
2006-05-02 10:55:00,22.92,22.92,22.88,22.89,61200.0,12.6484,12.6484,12.6263,12.6318,61200.0
2006-05-02 11:00:00,22.89,22.9,22.88,22.9,17400.0,12.6318,12.6374,12.6263,12.6374,17400.0
2006-05-02 11:05:00,22.9,22.9,22.88,22.89,13000.0,12.6374,12.6374,12.6263,12.6318,13000.0
2006-05-02 11:10:00,22.88,22.92,22.88,22.92,32000.0,12.6263,12.6484,12.6263,12.6484,32000.0
2006-05-02 11:15:00,22.92,22.96,22.92,22.95,20800.0,12.6484,12.6705,12.6484,12.665,20800.0
2006-05-02 11:20:00,22.95,22.98,22.95,22.98,33800.0,12.665,12.6815,12.665,12.6815,33800.0
2006-05-02 11:25:00,22.97,22.97,22.97,22.97,23800.0,12.676,12.676,12.676,12.676,23800.0
2006-05-02 11:30:00,22.97,22.98,22.96,22.98,12600.0,12.676,12.6815,12.6705,12.6815,12600.0
2006-05-02 11:35:00,22.98,22.99,22.97,22.99,29800.0,12.6815,12.687,12.676,12.687,29800.0
2006-05-02 11:40:00,22.99,23.02,22.98,23.02,20200.0,12.687,12.7036,12.6815,12.7036,20200.0
2006-05-02 11:45:00,23.03,23.08,23.03,23.06,65400.0,12.7091,12.7367,12.7091,12.7257,65400.0
2006-05-02 11:50:00,23.05,23.06,22.98,23.0,133600.0,12.7201,12.7257,12.6815,12.6926,133600.0
2006-05-02 11:55:00,22.99,23.0,22.99,23.0,3600.0,12.687,12.6926,12.687,12.6926,3600.0
2006-05-02 12:00:00,22.99,22.99,22.97,22.97,3400.0,12.687,12.687,12.676,12.676,3400.0
2006-05-02 12:05:00,22.97,23.03,22.97,23.0,77000.0,12.676,12.7091,12.676,12.6926,77000.0
2006-05-02 12:10:00,23.0,23.0,22.99,22.99,12400.0,12.6926,12.6926,12.687,12.687,12400.0
2006-05-02 12:15:00,22.99,23.0,22.99,22.99,1800.0,12.687,12.6926,12.687,12.687,1800.0
2006-05-02 12:20:00,22.99,23.0,22.99,22.99,5000.0,12.687,12.6926,12.687,12.687,5000.0
2006-05-02 12:25:00,22.98,22.98,22.98,22.98,1600.0,12.6815,12.6815,12.6815,12.6815,1600.0
2006-05-02 12:30:00,22.98,23.0,22.98,23.0,14400.0,12.6815,12.6926,12.6815,12.6926,14400.0
2006-05-02 12:35:00,23.0,23.05,23.0,23.04,16200.0,12.6926,12.7201,12.6926,12.7146,16200.0
2006-05-02 12:40:00,23.04,23.04,23.03,23.03,800.0,12.7146,12.7146,12.7091,12.7091,800.0
2006-05-02 12:45:00,23.02,23.02,22.99,23.0,3200.0,12.7036,12.7036,12.687,12.6926,3200.0
2006-05-02 12:50:00,23.0,23.01,22.99,23.0,5600.0,12.6926,12.6981,12.687,12.6926,5600.0
2006-05-02 12:55:00,23.01,23.01,23.0,23.0,3400.0,12.6981,12.6981,12.6926,12.6926,3400.0
2006-05-02 13:00:00,23.0,23.0,23.0,23.0,6400.0,12.6926,12.6926,12.6926,12.6926,6400.0
2006-05-02 13:05:00,23.0,23.02,23.0,23.01,4400.0,12.6926,12.7036,12.6926,12.6981,4400.0
2006-05-02 13:10:00,23.01,23.01,22.98,23.0,6200.0,12.6981,12.6981,12.6815,12.6926,6200.0
2006-05-02 13:15:00,22.99,23.0,22.99,23.0,4000.0,12.687,12.6926,12.687,12.6926,4000.0
2006-05-02 13:20:00,23.0,23.0,22.99,23.0,7200.0,12.6926,12.6926,12.687,12.6926,7200.0
2006-05-02 13:25:00,23.0,23.0,22.99,23.0,6800.0,12.6926,12.6926,12.687,12.6926,6800.0
2006-05-02 13:30:00,22.99,22.99,22.97,22.97,24800.0,12.687,12.687,12.676,12.676,24800.0
2006-05-02 13:35:00,22.97,22.98,22.96,22.97,15400.0,12.676,12.6815,12.6705,12.676,15400.0
2006-05-02 13:40:00,22.97,22.99,22.97,22.98,18000.0,12.676,12.687,12.676,12.6815,18000.0
2006-05-02 13:45:00,22.99,22.99,22.95,22.95,128200.0,12.687,12.687,12.665,12.665,128200.0
2006-05-02 13:50:00,22.95,22.95,22.94,22.95,20400.0,12.665,12.665,12.6594,12.665,20400.0
2006-05-02 13:55:00,22.95,22.95,22.93,22.94,8800.0,12.665,12.665,12.6539,12.6594,8800.0
2006-05-02 14:00:00,22.95,22.95,22.92,22.93,25400.0,12.665,12.665,12.6484,12.6539,25400.0
2006-05-02 14:05:00,22.93,22.93,22.89,22.9,20800.0,12.6539,12.6539,12.6318,12.6374,20800.0
2006-05-02 14:10:00,22.89,22.92,22.88,22.92,16800.0,12.6318,12.6484,12.6263,12.6484,16800.0
2006-05-02 14:15:00,22.92,22.92,22.86,22.87,14400.0,12.6484,12.6484,12.6153,12.6208,14400.0
2006-05-02 14:20:00,22.87,22.87,22.85,22.86,12400.0,12.6208,12.6208,12.6098,12.6153,12400.0
2006-05-02 14:25:00,22.85,22.86,22.82,22.82,15800.0,12.6098,12.6153,12.5932,12.5932,15800.0
2006-05-02 14:30:00,22.83,22.88,22.83,22.88,35000.0,12.5987,12.6263,12.5987,12.6263,35000.0
2006-05-02 14:35:00,22.88,22.93,22.86,22.89,46200.0,12.6263,12.6539,12.6153,12.6318,46200.0
2006-05-02 14:40:00,22.9,22.92,22.89,22.92,69200.0,12.6374,12.6484,12.6318,12.6484,69200.0
2006-05-02 14:45:00,22.93,22.99,22.93,22.98,53000.0,12.6539,12.687,12.6539,12.6815,53000.0
2006-05-02 14:50:00,22.98,23.0,22.95,22.96,96200.0,12.6815,12.6926,12.665,12.6705,96200.0
2006-05-02 14:55:00,22.96,22.97,22.92,22.93,21400.0,12.6705,12.676,12.6484,12.6539,21400.0
2006-05-02 15:00:00,22.93,22.95,22.9,22.92,29000.0,12.6539,12.665,12.6374,12.6484,29000.0
2006-05-02 15:05:00,22.92,22.93,22.88,22.9,75000.0,12.6484,12.6539,12.6263,12.6374,75000.0
2006-05-02 15:10:00,22.89,22.89,22.83,22.83,15800.0,12.6318,12.6318,12.5987,12.5987,15800.0
2006-05-02 15:15:00,22.83,22.88,22.83,22.88,117800.0,12.5987,12.6263,12.5987,12.6263,117800.0
2006-05-02 15:20:00,22.88,22.9,22.83,22.84,105000.0,12.6263,12.6374,12.5987,12.6043,105000.0
2006-05-02 15:25:00,22.84,22.85,22.83,22.84,67200.0,12.6043,12.6098,12.5987,12.6043,67200.0
2006-05-02 15:30:00,22.84,22.9,22.84,22.9,43800.0,12.6043,12.6374,12.6043,12.6374,43800.0
2006-05-02 15:35:00,22.9,22.93,22.88,22.88,51600.0,12.6374,12.6539,12.6263,12.6263,51600.0
2006-05-02 15:40:00,22.88,22.89,22.86,22.86,147200.0,12.6263,12.6318,12.6153,12.6153,147200.0
2006-05-02 15:45:00,22.86,22.86,22.8,22.8,61000.0,12.6153,12.6153,12.5822,12.5822,61000.0
2006-05-02 15:50:00,22.8,22.81,22.73,22.74,153400.0,12.5822,12.5877,12.5436,12.5491,153400.0
2006-05-02 15:55:00,22.74,22.77,22.66,22.67,218200.0,12.5491,12.5656,12.5049,12.5104,218200.0
2006-05-03 09:30:00,22.54,22.57,22.54,22.57,39000.0,12.4387,12.4553,12.4387,12.4553,39000.0
2006-05-03 09:35:00,22.57,22.65,22.57,22.58,102800.0,12.4553,12.4994,12.4553,12.4608,102800.0
2006-05-03 09:40:00,22.58,22.58,22.5,22.5,57200.0,12.4608,12.4608,12.4166,12.4166,57200.0
2006-05-03 09:45:00,22.5,22.53,22.48,22.5,69200.0,12.4166,12.4332,12.4056,12.4166,69200.0
2006-05-03 09:50:00,22.49,22.5,22.43,22.43,48800.0,12.4111,12.4166,12.378,12.378,48800.0
2006-05-03 09:55:00,22.42,22.43,22.34,22.39,66200.0,12.3725,12.378,12.3283,12.3559,66200.0
2006-05-03 10:00:00,22.36,22.39,22.31,22.36,68200.0,12.3394,12.3559,12.3118,12.3394,68200.0
2006-05-03 10:05:00,22.36,22.43,22.36,22.42,37000.0,12.3394,12.378,12.3394,12.3725,37000.0
2006-05-03 10:10:00,22.42,22.42,22.38,22.39,108400.0,12.3725,12.3725,12.3504,12.3559,108400.0
2006-05-03 10:15:00,22.38,22.45,22.36,22.45,71400.0,12.3504,12.389,12.3394,12.389,71400.0
2006-05-03 10:20:00,22.45,22.45,22.38,22.41,36200.0,12.389,12.389,12.3504,12.367,36200.0
2006-05-03 10:25:00,22.42,22.46,22.38,22.46,48000.0,12.3725,12.3946,12.3504,12.3946,48000.0
2006-05-03 10:30:00,22.48,22.54,22.46,22.52,28200.0,12.4056,12.4387,12.3946,12.4277,28200.0
2006-05-03 10:35:00,22.52,22.53,22.48,22.5,29400.0,12.4277,12.4332,12.4056,12.4166,29400.0
2006-05-03 10:40:00,22.5,22.5,22.38,22.44,82200.0,12.4166,12.4166,12.3504,12.3835,82200.0
2006-05-03 10:45:00,22.44,22.45,22.43,22.43,22400.0,12.3835,12.389,12.378,12.378,22400.0
2006-05-03 10:50:00,22.43,22.45,22.43,22.43,27600.0,12.378,12.389,12.378,12.378,27600.0
2006-05-03 10:55:00,22.43,22.46,22.43,22.45,52200.0,12.378,12.3946,12.378,12.389,52200.0
2006-05-03 11:00:00,22.46,22.56,22.45,22.56,62400.0,12.3946,12.4497,12.389,12.4497,62400.0
2006-05-03 11:05:00,22.56,22.58,22.56,22.56,18800.0,12.4497,12.4608,12.4497,12.4497,18800.0
2006-05-03 11:10:00,22.56,22.59,22.56,22.56,45800.0,12.4497,12.4663,12.4497,12.4497,45800.0
2006-05-03 11:15:00,22.56,22.56,22.54,22.56,33200.0,12.4497,12.4497,12.4387,12.4497,33200.0
2006-05-03 11:20:00,22.56,22.57,22.55,22.57,33000.0,12.4497,12.4553,12.4442,12.4553,33000.0
2006-05-03 11:25:00,22.56,22.56,22.52,22.53,22000.0,12.4497,12.4497,12.4277,12.4332,22000.0
2006-05-03 11:30:00,22.54,22.54,22.5,22.51,19600.0,12.4387,12.4387,12.4166,12.4221,19600.0
2006-05-03 11:35:00,22.53,22.56,22.52,22.56,13800.0,12.4332,12.4497,12.4277,12.4497,13800.0
2006-05-03 11:40:00,22.56,22.59,22.55,22.58,12000.0,12.4497,12.4663,12.4442,12.4608,12000.0
2006-05-03 11:45:00,22.58,22.63,22.58,22.63,17400.0,12.4608,12.4884,12.4608,12.4884,17400.0
2006-05-03 11:50:00,22.63,22.65,22.63,22.64,19600.0,12.4884,12.4994,12.4884,12.4939,19600.0
2006-05-03 11:55:00,22.64,22.65,22.63,22.64,20200.0,12.4939,12.4994,12.4884,12.4939,20200.0
2006-05-03 12:00:00,22.65,22.66,22.64,22.65,24000.0,12.4994,12.5049,12.4939,12.4994,24000.0
2006-05-03 12:05:00,22.65,22.68,22.64,22.66,35000.0,12.4994,12.516,12.4939,12.5049,35000.0
2006-05-03 12:10:00,22.67,22.67,22.65,22.66,10000.0,12.5104,12.5104,12.4994,12.5049,10000.0
2006-05-03 12:15:00,22.66,22.71,22.66,22.7,27600.0,12.5049,12.5325,12.5049,12.527,27600.0
2006-05-03 12:20:00,22.7,22.71,22.7,22.71,28200.0,12.527,12.5325,12.527,12.5325,28200.0
2006-05-03 12:25:00,22.71,22.71,22.68,22.68,15800.0,12.5325,12.5325,12.516,12.516,15800.0
2006-05-03 12:30:00,22.69,22.7,22.67,22.68,20800.0,12.5215,12.527,12.5104,12.516,20800.0
2006-05-03 12:35:00,22.67,22.68,22.66,22.66,24400.0,12.5104,12.516,12.5049,12.5049,24400.0
2006-05-03 12:40:00,22.66,22.68,22.66,22.67,19400.0,12.5049,12.516,12.5049,12.5104,19400.0
2006-05-03 12:45:00,22.68,22.71,22.68,22.69,15600.0,12.516,12.5325,12.516,12.5215,15600.0
2006-05-03 12:50:00,22.69,22.69,22.67,22.67,30800.0,12.5215,12.5215,12.5104,12.5104,30800.0
2006-05-03 12:55:00,22.68,22.68,22.66,22.66,7200.0,12.516,12.516,12.5049,12.5049,7200.0
2006-05-03 13:00:00,22.66,22.68,22.66,22.68,19600.0,12.5049,12.516,12.5049,12.516,19600.0
2006-05-03 13:05:00,22.68,22.68,22.68,22.68,14600.0,12.516,12.516,12.516,12.516,14600.0
2006-05-03 13:10:00,22.68,22.7,22.68,22.7,14200.0,12.516,12.527,12.516,12.527,14200.0
2006-05-03 13:15:00,22.7,22.7,22.68,22.69,14400.0,12.527,12.527,12.516,12.5215,14400.0
2006-05-03 13:20:00,22.69,22.7,22.69,22.69,20600.0,12.5215,12.527,12.5215,12.5215,20600.0
2006-05-03 13:25:00,22.69,22.7,22.68,22.69,25200.0,12.5215,12.527,12.516,12.5215,25200.0
2006-05-03 13:30:00,22.69,22.69,22.68,22.68,10200.0,12.5215,12.5215,12.516,12.516,10200.0
2006-05-03 13:35:00,22.68,22.68,22.66,22.66,25400.0,12.516,12.516,12.5049,12.5049,25400.0
2006-05-03 13:40:00,22.67,22.67,22.66,22.66,18600.0,12.5104,12.5104,12.5049,12.5049,18600.0
2006-05-03 13:45:00,22.66,22.66,22.64,22.64,24000.0,12.5049,12.5049,12.4939,12.4939,24000.0
2006-05-03 13:50:00,22.64,22.67,22.64,22.67,16000.0,12.4939,12.5104,12.4939,12.5104,16000.0
2006-05-03 13:55:00,22.67,22.68,22.67,22.67,14400.0,12.5104,12.516,12.5104,12.5104,14400.0
2006-05-03 14:00:00,22.67,22.68,22.66,22.67,29000.0,12.5104,12.516,12.5049,12.5104,29000.0
2006-05-03 14:05:00,22.66,22.67,22.6,22.6,40000.0,12.5049,12.5104,12.4718,12.4718,40000.0
2006-05-03 14:10:00,22.59,22.6,22.58,22.6,25400.0,12.4663,12.4718,12.4608,12.4718,25400.0
2006-05-03 14:15:00,22.59,22.6,22.57,22.57,29600.0,12.4663,12.4718,12.4553,12.4553,29600.0
2006-05-03 14:20:00,22.57,22.58,22.55,22.56,18000.0,12.4553,12.4608,12.4442,12.4497,18000.0
2006-05-03 14:25:00,22.56,22.57,22.53,22.53,23200.0,12.4497,12.4553,12.4332,12.4332,23200.0
2006-05-03 14:30:00,22.54,22.56,22.52,22.56,19000.0,12.4387,12.4497,12.4277,12.4497,19000.0
2006-05-03 14:35:00,22.56,22.57,22.53,22.54,34800.0,12.4497,12.4553,12.4332,12.4387,34800.0
2006-05-03 14:40:00,22.54,22.59,22.54,22.57,32000.0,12.4387,12.4663,12.4387,12.4553,32000.0
2006-05-03 14:45:00,22.57,22.57,22.53,22.53,32400.0,12.4553,12.4553,12.4332,12.4332,32400.0
2006-05-03 14:50:00,22.54,22.55,22.52,22.54,19200.0,12.4387,12.4442,12.4277,12.4387,19200.0
2006-05-03 14:55:00,22.53,22.55,22.53,22.54,14000.0,12.4332,12.4442,12.4332,12.4387,14000.0
2006-05-03 15:00:00,22.55,22.55,22.52,22.55,37600.0,12.4442,12.4442,12.4277,12.4442,37600.0
2006-05-03 15:05:00,22.55,22.58,22.55,22.57,62000.0,12.4442,12.4608,12.4442,12.4553,62000.0
2006-05-03 15:10:00,22.57,22.59,22.57,22.57,14800.0,12.4553,12.4663,12.4553,12.4553,14800.0
2006-05-03 15:15:00,22.58,22.58,22.57,22.57,21800.0,12.4608,12.4608,12.4553,12.4553,21800.0
2006-05-03 15:20:00,22.57,22.58,22.57,22.57,28800.0,12.4553,12.4608,12.4553,12.4553,28800.0
2006-05-03 15:25:00,22.58,22.59,22.57,22.59,40000.0,12.4608,12.4663,12.4553,12.4663,40000.0
2006-05-03 15:30:00,22.59,22.68,22.59,22.66,35400.0,12.4663,12.516,12.4663,12.5049,35400.0
2006-05-03 15:35:00,22.67,22.68,22.66,22.66,29200.0,12.5104,12.516,12.5049,12.5049,29200.0
2006-05-03 15:40:00,22.67,22.67,22.66,22.67,36400.0,12.5104,12.5104,12.5049,12.5104,36400.0
2006-05-03 15:45:00,22.66,22.68,22.65,22.67,41200.0,12.5049,12.516,12.4994,12.5104,41200.0
2006-05-03 15:50:00,22.67,22.69,22.67,22.68,47000.0,12.5104,12.5215,12.5104,12.516,47000.0
2006-05-03 15:55:00,22.68,22.68,22.64,22.64,32400.0,12.516,12.516,12.4939,12.4939,32400.0
2006-05-04 09:30:00,22.75,22.75,22.69,22.7,38000.0,12.5546,12.5546,12.5215,12.527,38000.0
2006-05-04 09:35:00,22.72,22.82,22.72,22.75,27600.0,12.538,12.5932,12.538,12.5546,27600.0
2006-05-04 09:40:00,22.75,22.88,22.75,22.86,17000.0,12.5546,12.6263,12.5546,12.6153,17000.0
2006-05-04 09:45:00,22.87,22.89,22.8,22.8,33600.0,12.6208,12.6318,12.5822,12.5822,33600.0
2006-05-04 09:50:00,22.81,22.86,22.8,22.82,15400.0,12.5877,12.6153,12.5822,12.5932,15400.0
2006-05-04 09:55:00,22.82,22.88,22.82,22.86,36600.0,12.5932,12.6263,12.5932,12.6153,36600.0
2006-05-04 10:00:00,22.88,22.91,22.86,22.86,28600.0,12.6263,12.6429,12.6153,12.6153,28600.0
2006-05-04 10:05:00,22.86,22.93,22.86,22.9,34600.0,12.6153,12.6539,12.6153,12.6374,34600.0
2006-05-04 10:10:00,22.9,22.92,22.89,22.9,19200.0,12.6374,12.6484,12.6318,12.6374,19200.0
2006-05-04 10:15:00,22.9,22.92,22.86,22.88,20000.0,12.6374,12.6484,12.6153,12.6263,20000.0
2006-05-04 10:20:00,22.87,22.92,22.87,22.92,9800.0,12.6208,12.6484,12.6208,12.6484,9800.0
2006-05-04 10:25:00,22.92,22.92,22.9,22.9,16400.0,12.6484,12.6484,12.6374,12.6374,16400.0
2006-05-04 10:30:00,22.9,22.91,22.89,22.89,21600.0,12.6374,12.6429,12.6318,12.6318,21600.0
2006-05-04 10:35:00,22.89,22.93,22.89,22.93,20400.0,12.6318,12.6539,12.6318,12.6539,20400.0
2006-05-04 10:40:00,22.92,22.95,22.92,22.92,10000.0,12.6484,12.665,12.6484,12.6484,10000.0
2006-05-04 10:45:00,22.93,22.95,22.91,22.94,17200.0,12.6539,12.665,12.6429,12.6594,17200.0
2006-05-04 10:50:00,22.95,22.97,22.93,22.97,13000.0,12.665,12.676,12.6539,12.676,13000.0
2006-05-04 10:55:00,22.96,22.96,22.93,22.93,19000.0,12.6705,12.6705,12.6539,12.6539,19000.0
2006-05-04 11:00:00,22.93,22.97,22.93,22.96,17200.0,12.6539,12.676,12.6539,12.6705,17200.0
2006-05-04 11:05:00,22.96,22.96,22.95,22.95,23200.0,12.6705,12.6705,12.665,12.665,23200.0
2006-05-04 11:10:00,22.95,22.96,22.95,22.95,16800.0,12.665,12.6705,12.665,12.665,16800.0
2006-05-04 11:15:00,22.96,22.96,22.93,22.95,25000.0,12.6705,12.6705,12.6539,12.665,25000.0
2006-05-04 11:20:00,22.95,22.97,22.95,22.96,23600.0,12.665,12.676,12.665,12.6705,23600.0
2006-05-04 11:25:00,22.96,22.97,22.96,22.96,18600.0,12.6705,12.676,12.6705,12.6705,18600.0
2006-05-04 11:30:00,22.96,22.96,22.93,22.95,20000.0,12.6705,12.6705,12.6539,12.665,20000.0
2006-05-04 11:35:00,22.96,22.98,22.95,22.98,19400.0,12.6705,12.6815,12.665,12.6815,19400.0
2006-05-04 11:40:00,22.98,22.99,22.95,22.95,29000.0,12.6815,12.687,12.665,12.665,29000.0
2006-05-04 11:45:00,22.95,22.95,22.93,22.93,16600.0,12.665,12.665,12.6539,12.6539,16600.0
2006-05-04 11:50:00,22.93,22.94,22.92,22.94,63600.0,12.6539,12.6594,12.6484,12.6594,63600.0
2006-05-04 11:55:00,22.95,22.95,22.94,22.95,21800.0,12.665,12.665,12.6594,12.665,21800.0
2006-05-04 12:00:00,22.95,22.97,22.95,22.97,28000.0,12.665,12.676,12.665,12.676,28000.0
2006-05-04 12:05:00,22.96,23.0,22.96,23.0,21800.0,12.6705,12.6926,12.6705,12.6926,21800.0
2006-05-04 12:10:00,23.0,23.0,23.0,23.0,21800.0,12.6926,12.6926,12.6926,12.6926,21800.0
2006-05-04 12:15:00,22.99,23.0,22.98,22.98,29000.0,12.687,12.6926,12.6815,12.6815,29000.0
2006-05-04 12:20:00,22.98,23.0,22.98,23.0,66600.0,12.6815,12.6926,12.6815,12.6926,66600.0
2006-05-04 12:25:00,23.0,23.0,23.0,23.0,99800.0,12.6926,12.6926,12.6926,12.6926,99800.0
2006-05-04 12:30:00,23.0,23.03,23.0,23.03,93200.0,12.6926,12.7091,12.6926,12.7091,93200.0
2006-05-04 12:35:00,23.02,23.05,23.02,23.04,57400.0,12.7036,12.7201,12.7036,12.7146,57400.0
2006-05-04 12:40:00,23.04,23.11,23.04,23.11,70200.0,12.7146,12.7533,12.7146,12.7533,70200.0
2006-05-04 12:45:00,23.11,23.15,23.11,23.13,43400.0,12.7533,12.7753,12.7533,12.7643,43400.0
2006-05-04 12:50:00,23.14,23.14,23.12,23.13,46200.0,12.7698,12.7698,12.7588,12.7643,46200.0
2006-05-04 12:55:00,23.13,23.13,23.12,23.13,30000.0,12.7643,12.7643,12.7588,12.7643,30000.0
2006-05-04 13:00:00,23.13,23.13,23.13,23.13,19600.0,12.7643,12.7643,12.7643,12.7643,19600.0
2006-05-04 13:05:00,23.13,23.14,23.13,23.13,18200.0,12.7643,12.7698,12.7643,12.7643,18200.0
2006-05-04 13:10:00,23.13,23.13,23.11,23.11,28600.0,12.7643,12.7643,12.7533,12.7533,28600.0
2006-05-04 13:15:00,23.11,23.11,23.09,23.09,19200.0,12.7533,12.7533,12.7422,12.7422,19200.0
2006-05-04 13:20:00,23.09,23.09,23.05,23.07,59200.0,12.7422,12.7422,12.7201,12.7312,59200.0
2006-05-04 13:25:00,23.07,23.08,23.02,23.05,65400.0,12.7312,12.7367,12.7036,12.7201,65400.0
2006-05-04 13:30:00,23.04,23.04,23.02,23.02,28400.0,12.7146,12.7146,12.7036,12.7036,28400.0
2006-05-04 13:35:00,23.02,23.02,22.99,23.0,37600.0,12.7036,12.7036,12.687,12.6926,37600.0
2006-05-04 13:40:00,22.99,23.0,22.97,22.97,15800.0,12.687,12.6926,12.676,12.676,15800.0
2006-05-04 13:45:00,22.97,23.0,22.97,22.98,28000.0,12.676,12.6926,12.676,12.6815,28000.0
2006-05-04 13:50:00,22.98,22.98,22.97,22.98,50600.0,12.6815,12.6815,12.676,12.6815,50600.0
2006-05-04 13:55:00,22.97,22.98,22.93,22.94,65400.0,12.676,12.6815,12.6539,12.6594,65400.0
2006-05-04 14:00:00,22.94,22.95,22.93,22.95,41200.0,12.6594,12.665,12.6539,12.665,41200.0
2006-05-04 14:05:00,22.95,22.95,22.94,22.95,45200.0,12.665,12.665,12.6594,12.665,45200.0
2006-05-04 14:10:00,22.95,22.95,22.95,22.95,33400.0,12.665,12.665,12.665,12.665,33400.0
2006-05-04 14:15:00,22.95,22.95,22.94,22.95,43000.0,12.665,12.665,12.6594,12.665,43000.0
2006-05-04 14:20:00,22.95,22.95,22.95,22.95,47400.0,12.665,12.665,12.665,12.665,47400.0
2006-05-04 14:25:00,22.95,22.95,22.94,22.95,31600.0,12.665,12.665,12.6594,12.665,31600.0
2006-05-04 14:30:00,22.95,22.96,22.94,22.96,43200.0,12.665,12.6705,12.6594,12.6705,43200.0
2006-05-04 14:35:00,22.96,22.96,22.93,22.94,20600.0,12.6705,12.6705,12.6539,12.6594,20600.0
2006-05-04 14:40:00,22.93,22.94,22.93,22.94,28200.0,12.6539,12.6594,12.6539,12.6594,28200.0
2006-05-04 14:45:00,22.94,22.95,22.93,22.93,26000.0,12.6594,12.665,12.6539,12.6539,26000.0
2006-05-04 14:50:00,22.93,22.93,22.92,22.92,28400.0,12.6539,12.6539,12.6484,12.6484,28400.0
2006-05-04 14:55:00,22.92,22.95,22.92,22.94,11800.0,12.6484,12.665,12.6484,12.6594,11800.0
2006-05-04 15:00:00,22.95,22.98,22.95,22.98,16800.0,12.665,12.6815,12.665,12.6815,16800.0
2006-05-04 15:05:00,22.97,22.97,22.95,22.96,26000.0,12.676,12.676,12.665,12.6705,26000.0
2006-05-04 15:10:00,22.95,22.96,22.94,22.95,26000.0,12.665,12.6705,12.6594,12.665,26000.0
2006-05-04 15:15:00,22.94,22.96,22.94,22.96,27000.0,12.6594,12.6705,12.6594,12.6705,27000.0
2006-05-04 15:20:00,22.96,22.98,22.95,22.98,44000.0,12.6705,12.6815,12.665,12.6815,44000.0
2006-05-04 15:25:00,22.98,23.0,22.98,23.0,20800.0,12.6815,12.6926,12.6815,12.6926,20800.0
2006-05-04 15:30:00,23.0,23.0,22.99,23.0,39800.0,12.6926,12.6926,12.687,12.6926,39800.0
2006-05-04 15:35:00,23.0,23.0,22.99,23.0,26400.0,12.6926,12.6926,12.687,12.6926,26400.0
2006-05-04 15:40:00,23.0,23.0,23.0,23.0,39800.0,12.6926,12.6926,12.6926,12.6926,39800.0
2006-05-04 15:45:00,23.0,23.0,22.99,22.99,38400.0,12.6926,12.6926,12.687,12.687,38400.0
2006-05-04 15:50:00,23.0,23.0,22.99,22.99,27400.0,12.6926,12.6926,12.687,12.687,27400.0
2006-05-04 15:55:00,22.99,23.0,22.98,22.99,48800.0,12.687,12.6926,12.6815,12.687,48800.0
2006-05-05 09:40:00,23.13,23.14,23.1,23.13,73200.0,12.7643,12.7698,12.7477,12.7643,73200.0
2006-05-05 09:45:00,23.14,23.2,23.13,23.2,30400.0,12.7698,12.8029,12.7643,12.8029,30400.0
2006-05-05 09:50:00,23.18,23.2,23.16,23.2,19800.0,12.7919,12.8029,12.7808,12.8029,19800.0
2006-05-05 09:55:00,23.18,23.2,23.17,23.17,15400.0,12.7919,12.8029,12.7864,12.7864,15400.0
2006-05-05 10:00:00,23.18,23.18,23.16,23.17,11600.0,12.7919,12.7919,12.7808,12.7864,11600.0
2006-05-05 10:05:00,23.17,23.19,23.16,23.18,19600.0,12.7864,12.7974,12.7808,12.7919,19600.0
2006-05-05 10:10:00,23.18,23.18,23.14,23.16,43200.0,12.7919,12.7919,12.7698,12.7808,43200.0
2006-05-05 10:15:00,23.16,23.19,23.15,23.18,20000.0,12.7808,12.7974,12.7753,12.7919,20000.0
2006-05-05 10:20:00,23.18,23.18,23.15,23.16,49000.0,12.7919,12.7919,12.7753,12.7808,49000.0
2006-05-05 10:25:00,23.16,23.16,23.13,23.13,26800.0,12.7808,12.7808,12.7643,12.7643,26800.0
2006-05-05 10:30:00,23.13,23.14,23.11,23.11,22200.0,12.7643,12.7698,12.7533,12.7533,22200.0
2006-05-05 10:35:00,23.11,23.12,23.1,23.11,50200.0,12.7533,12.7588,12.7477,12.7533,50200.0
2006-05-05 10:40:00,23.11,23.11,23.1,23.1,53000.0,12.7533,12.7533,12.7477,12.7477,53000.0
2006-05-05 10:45:00,23.1,23.11,23.09,23.09,19400.0,12.7477,12.7533,12.7422,12.7422,19400.0
2006-05-05 10:50:00,23.1,23.1,23.08,23.08,25400.0,12.7477,12.7477,12.7367,12.7367,25400.0
2006-05-05 10:55:00,23.1,23.1,23.08,23.1,22600.0,12.7477,12.7477,12.7367,12.7477,22600.0
2006-05-05 11:00:00,23.1,23.1,23.09,23.1,27800.0,12.7477,12.7477,12.7422,12.7477,27800.0
2006-05-05 11:05:00,23.1,23.1,23.05,23.05,28000.0,12.7477,12.7477,12.7201,12.7201,28000.0
2006-05-05 11:10:00,23.05,23.08,23.05,23.06,14200.0,12.7201,12.7367,12.7201,12.7257,14200.0
2006-05-05 11:15:00,23.05,23.06,23.04,23.05,15200.0,12.7201,12.7257,12.7146,12.7201,15200.0
2006-05-05 11:20:00,23.05,23.07,23.04,23.05,15800.0,12.7201,12.7312,12.7146,12.7201,15800.0
2006-05-05 11:25:00,23.05,23.05,23.05,23.05,29200.0,12.7201,12.7201,12.7201,12.7201,29200.0
2006-05-05 11:30:00,23.05,23.05,23.04,23.05,42800.0,12.7201,12.7201,12.7146,12.7201,42800.0
2006-05-05 11:35:00,23.05,23.05,23.04,23.05,19800.0,12.7201,12.7201,12.7146,12.7201,19800.0
2006-05-05 11:40:00,23.05,23.08,23.05,23.08,14800.0,12.7201,12.7367,12.7201,12.7367,14800.0
2006-05-05 11:45:00,23.08,23.09,23.07,23.08,16800.0,12.7367,12.7422,12.7312,12.7367,16800.0
2006-05-05 11:50:00,23.08,23.1,23.08,23.09,16400.0,12.7367,12.7477,12.7367,12.7422,16400.0
2006-05-05 11:55:00,23.09,23.11,23.09,23.1,11200.0,12.7422,12.7533,12.7422,12.7477,11200.0
2006-05-05 12:00:00,23.11,23.12,23.11,23.12,14600.0,12.7533,12.7588,12.7533,12.7588,14600.0
2006-05-05 12:05:00,23.11,23.13,23.11,23.12,25400.0,12.7533,12.7643,12.7533,12.7588,25400.0
2006-05-05 12:10:00,23.12,23.12,23.11,23.11,23200.0,12.7588,12.7588,12.7533,12.7533,23200.0
2006-05-05 12:15:00,23.11,23.14,23.11,23.13,20800.0,12.7533,12.7698,12.7533,12.7643,20800.0
2006-05-05 12:20:00,23.13,23.14,23.13,23.14,9800.0,12.7643,12.7698,12.7643,12.7698,9800.0
2006-05-05 12:25:00,23.14,23.14,23.11,23.13,9000.0,12.7698,12.7698,12.7533,12.7643,9000.0
2006-05-05 12:30:00,23.13,23.15,23.13,23.15,21600.0,12.7643,12.7753,12.7643,12.7753,21600.0
2006-05-05 12:35:00,23.15,23.17,23.15,23.15,12400.0,12.7753,12.7864,12.7753,12.7753,12400.0
2006-05-05 12:40:00,23.15,23.18,23.15,23.18,5000.0,12.7753,12.7919,12.7753,12.7919,5000.0
2006-05-05 12:45:00,23.18,23.23,23.18,23.22,10200.0,12.7919,12.8195,12.7919,12.814,10200.0
2006-05-05 12:50:00,23.21,23.22,23.2,23.22,8200.0,12.8084,12.814,12.8029,12.814,8200.0
2006-05-05 12:55:00,23.23,23.23,23.22,23.22,13400.0,12.8195,12.8195,12.814,12.814,13400.0
2006-05-05 13:00:00,23.22,23.23,23.16,23.22,27600.0,12.814,12.8195,12.7808,12.814,27600.0
2006-05-05 13:05:00,23.22,23.23,23.22,23.23,7800.0,12.814,12.8195,12.814,12.8195,7800.0
2006-05-05 13:10:00,23.23,23.25,23.23,23.25,10600.0,12.8195,12.8305,12.8195,12.8305,10600.0
2006-05-05 13:15:00,23.25,23.28,23.25,23.27,15800.0,12.8305,12.8471,12.8305,12.8415,15800.0
2006-05-05 13:20:00,23.28,23.31,23.28,23.31,9200.0,12.8471,12.8636,12.8471,12.8636,9200.0
2006-05-05 13:25:00,23.31,23.31,23.28,23.29,11800.0,12.8636,12.8636,12.8471,12.8526,11800.0
2006-05-05 13:30:00,23.29,23.31,23.28,23.31,22800.0,12.8526,12.8636,12.8471,12.8636,22800.0
2006-05-05 13:35:00,23.31,23.31,23.29,23.3,10800.0,12.8636,12.8636,12.8526,12.8581,10800.0
2006-05-05 13:40:00,23.3,23.31,23.3,23.31,11200.0,12.8581,12.8636,12.8581,12.8636,11200.0
2006-05-05 13:45:00,23.32,23.33,23.31,23.32,8000.0,12.8691,12.8747,12.8636,12.8691,8000.0
2006-05-05 13:50:00,23.32,23.34,23.32,23.34,5800.0,12.8691,12.8802,12.8691,12.8802,5800.0
2006-05-05 13:55:00,23.32,23.34,23.31,23.33,9200.0,12.8691,12.8802,12.8636,12.8747,9200.0
2006-05-05 14:00:00,23.33,23.34,23.32,23.33,14000.0,12.8747,12.8802,12.8691,12.8747,14000.0
2006-05-05 14:05:00,23.32,23.33,23.3,23.32,12600.0,12.8691,12.8747,12.8581,12.8691,12600.0
2006-05-05 14:10:00,23.32,23.34,23.31,23.34,11400.0,12.8691,12.8802,12.8636,12.8802,11400.0
2006-05-05 14:15:00,23.35,23.36,23.34,23.34,7400.0,12.8857,12.8912,12.8802,12.8802,7400.0
2006-05-05 14:20:00,23.34,23.36,23.34,23.36,13000.0,12.8802,12.8912,12.8802,12.8912,13000.0
2006-05-05 14:25:00,23.36,23.37,23.36,23.36,11200.0,12.8912,12.8967,12.8912,12.8912,11200.0
2006-05-05 14:30:00,23.37,23.37,23.35,23.37,15800.0,12.8967,12.8967,12.8857,12.8967,15800.0
2006-05-05 14:35:00,23.37,23.4,23.36,23.39,11600.0,12.8967,12.9133,12.8912,12.9078,11600.0
2006-05-05 14:40:00,23.39,23.39,23.38,23.38,8000.0,12.9078,12.9078,12.9023,12.9023,8000.0
2006-05-05 14:45:00,23.38,23.43,23.38,23.43,34600.0,12.9023,12.9298,12.9023,12.9298,34600.0
2006-05-05 14:50:00,23.43,23.43,23.4,23.41,20000.0,12.9298,12.9298,12.9133,12.9188,20000.0
2006-05-05 14:55:00,23.4,23.42,23.38,23.42,14200.0,12.9133,12.9243,12.9023,12.9243,14200.0
2006-05-05 15:00:00,23.43,23.43,23.4,23.4,16600.0,12.9298,12.9298,12.9133,12.9133,16600.0
2006-05-05 15:05:00,23.4,23.42,23.39,23.4,16200.0,12.9133,12.9243,12.9078,12.9133,16200.0
2006-05-05 15:10:00,23.38,23.43,23.38,23.43,20800.0,12.9023,12.9298,12.9023,12.9298,20800.0
2006-05-05 15:15:00,23.42,23.42,23.4,23.4,10400.0,12.9243,12.9243,12.9133,12.9133,10400.0
2006-05-05 15:20:00,23.4,23.4,23.38,23.38,22600.0,12.9133,12.9133,12.9023,12.9023,22600.0
2006-05-05 15:25:00,23.38,23.4,23.37,23.37,17400.0,12.9023,12.9133,12.8967,12.8967,17400.0
2006-05-05 15:30:00,23.37,23.41,23.37,23.41,18000.0,12.8967,12.9188,12.8967,12.9188,18000.0
2006-05-05 15:35:00,23.39,23.45,23.39,23.45,24000.0,12.9078,12.9409,12.9078,12.9409,24000.0
2006-05-05 15:40:00,23.44,23.46,23.43,23.45,16400.0,12.9354,12.9464,12.9298,12.9409,16400.0
2006-05-05 15:45:00,23.44,23.48,23.44,23.46,27200.0,12.9354,12.9574,12.9354,12.9464,27200.0
2006-05-05 15:50:00,23.46,23.5,23.46,23.48,42400.0,12.9464,12.9685,12.9464,12.9574,42400.0
2006-05-05 15:55:00,23.49,23.5,23.48,23.48,67000.0,12.963,12.9685,12.9574,12.9574,67000.0
2006-05-08 09:35:00,23.5,23.5,23.48,23.48,63600.0,12.9685,12.9685,12.9574,12.9574,63600.0
2006-05-08 09:40:00,23.48,23.48,23.44,23.47,38800.0,12.9574,12.9574,12.9354,12.9519,38800.0
2006-05-08 09:45:00,23.49,23.51,23.48,23.51,19800.0,12.963,12.974,12.9574,12.974,19800.0
2006-05-08 09:50:00,23.5,23.57,23.5,23.57,30800.0,12.9685,13.0071,12.9685,13.0071,30800.0
2006-05-08 09:55:00,23.57,23.58,23.56,23.56,17800.0,13.0071,13.0126,13.0016,13.0016,17800.0
2006-05-08 10:00:00,23.56,23.58,23.55,23.58,26400.0,13.0016,13.0126,12.9961,13.0126,26400.0
2006-05-08 10:05:00,23.58,23.6,23.57,23.58,51400.0,13.0126,13.0237,13.0071,13.0126,51400.0
2006-05-08 10:10:00,23.58,23.59,23.57,23.58,59200.0,13.0126,13.0181,13.0071,13.0126,59200.0
2006-05-08 10:15:00,23.58,23.59,23.57,23.58,29600.0,13.0126,13.0181,13.0071,13.0126,29600.0
2006-05-08 10:20:00,23.58,23.58,23.57,23.58,25200.0,13.0126,13.0126,13.0071,13.0126,25200.0
2006-05-08 10:25:00,23.58,23.58,23.55,23.55,26200.0,13.0126,13.0126,12.9961,12.9961,26200.0
2006-05-08 10:30:00,23.54,23.55,23.49,23.5,14200.0,12.9905,12.9961,12.963,12.9685,14200.0
2006-05-08 10:35:00,23.5,23.52,23.5,23.5,17600.0,12.9685,12.9795,12.9685,12.9685,17600.0
2006-05-08 10:40:00,23.51,23.51,23.5,23.5,21200.0,12.974,12.974,12.9685,12.9685,21200.0
2006-05-08 10:45:00,23.5,23.5,23.48,23.49,16400.0,12.9685,12.9685,12.9574,12.963,16400.0
2006-05-08 10:50:00,23.5,23.5,23.47,23.47,13000.0,12.9685,12.9685,12.9519,12.9519,13000.0
2006-05-08 10:55:00,23.47,23.47,23.43,23.43,13200.0,12.9519,12.9519,12.9298,12.9298,13200.0
2006-05-08 11:00:00,23.43,23.46,23.43,23.46,10200.0,12.9298,12.9464,12.9298,12.9464,10200.0
2006-05-08 11:05:00,23.46,23.46,23.45,23.46,13800.0,12.9464,12.9464,12.9409,12.9464,13800.0
2006-05-08 11:10:00,23.46,23.47,23.46,23.47,10200.0,12.9464,12.9519,12.9464,12.9519,10200.0
2006-05-08 11:15:00,23.47,23.47,23.43,23.45,12200.0,12.9519,12.9519,12.9298,12.9409,12200.0
2006-05-08 11:20:00,23.44,23.45,23.43,23.43,12000.0,12.9354,12.9409,12.9298,12.9298,12000.0
2006-05-08 11:25:00,23.43,23.47,23.43,23.46,10600.0,12.9298,12.9519,12.9298,12.9464,10600.0
2006-05-08 11:30:00,23.45,23.46,23.45,23.45,8600.0,12.9409,12.9464,12.9409,12.9409,8600.0
2006-05-08 11:35:00,23.45,23.46,23.43,23.43,11600.0,12.9409,12.9464,12.9298,12.9298,11600.0
2006-05-08 11:40:00,23.43,23.43,23.4,23.4,16400.0,12.9298,12.9298,12.9133,12.9133,16400.0
2006-05-08 11:45:00,23.4,23.4,23.39,23.4,13800.0,12.9133,12.9133,12.9078,12.9133,13800.0
2006-05-08 11:50:00,23.4,23.4,23.39,23.4,11000.0,12.9133,12.9133,12.9078,12.9133,11000.0
2006-05-08 11:55:00,23.39,23.4,23.36,23.36,18400.0,12.9078,12.9133,12.8912,12.8912,18400.0
2006-05-08 12:00:00,23.36,23.36,23.34,23.34,28200.0,12.8912,12.8912,12.8802,12.8802,28200.0
2006-05-08 12:05:00,23.34,23.35,23.33,23.35,13200.0,12.8802,12.8857,12.8747,12.8857,13200.0
2006-05-08 12:10:00,23.35,23.35,23.33,23.33,10000.0,12.8857,12.8857,12.8747,12.8747,10000.0
2006-05-08 12:15:00,23.33,23.33,23.31,23.32,20600.0,12.8747,12.8747,12.8636,12.8691,20600.0
2006-05-08 12:20:00,23.31,23.33,23.31,23.33,16200.0,12.8636,12.8747,12.8636,12.8747,16200.0
2006-05-08 12:25:00,23.32,23.33,23.32,23.32,8800.0,12.8691,12.8747,12.8691,12.8691,8800.0
2006-05-08 12:30:00,23.33,23.34,23.33,23.33,21000.0,12.8747,12.8802,12.8747,12.8747,21000.0
2006-05-08 12:35:00,23.34,23.34,23.32,23.32,21400.0,12.8802,12.8802,12.8691,12.8691,21400.0
2006-05-08 12:40:00,23.32,23.32,23.31,23.31,13400.0,12.8691,12.8691,12.8636,12.8636,13400.0
2006-05-08 12:45:00,23.31,23.33,23.31,23.33,16400.0,12.8636,12.8747,12.8636,12.8747,16400.0
2006-05-08 12:50:00,23.33,23.33,23.3,23.3,8400.0,12.8747,12.8747,12.8581,12.8581,8400.0
2006-05-08 12:55:00,23.31,23.32,23.3,23.31,17200.0,12.8636,12.8691,12.8581,12.8636,17200.0
2006-05-08 13:00:00,23.31,23.34,23.31,23.33,8000.0,12.8636,12.8802,12.8636,12.8747,8000.0
2006-05-08 13:05:00,23.33,23.34,23.33,23.33,10600.0,12.8747,12.8802,12.8747,12.8747,10600.0
2006-05-08 13:10:00,23.34,23.36,23.33,23.34,10000.0,12.8802,12.8912,12.8747,12.8802,10000.0
2006-05-08 13:15:00,23.35,23.36,23.34,23.34,10800.0,12.8857,12.8912,12.8802,12.8802,10800.0
2006-05-08 13:20:00,23.34,23.36,23.34,23.35,10800.0,12.8802,12.8912,12.8802,12.8857,10800.0
2006-05-08 13:25:00,23.34,23.36,23.34,23.36,17600.0,12.8802,12.8912,12.8802,12.8912,17600.0
2006-05-08 13:30:00,23.35,23.36,23.32,23.32,62600.0,12.8857,12.8912,12.8691,12.8691,62600.0
2006-05-08 13:35:00,23.33,23.34,23.32,23.32,34200.0,12.8747,12.8802,12.8691,12.8691,34200.0
2006-05-08 13:40:00,23.31,23.32,23.28,23.29,41400.0,12.8636,12.8691,12.8471,12.8526,41400.0
2006-05-08 13:45:00,23.28,23.29,23.25,23.26,17800.0,12.8471,12.8526,12.8305,12.836,17800.0
2006-05-08 13:50:00,23.27,23.27,23.25,23.25,17600.0,12.8415,12.8415,12.8305,12.8305,17600.0
2006-05-08 13:55:00,23.26,23.27,23.25,23.27,17200.0,12.836,12.8415,12.8305,12.8415,17200.0
2006-05-08 14:00:00,23.27,23.27,23.25,23.25,25200.0,12.8415,12.8415,12.8305,12.8305,25200.0
2006-05-08 14:05:00,23.25,23.25,23.24,23.24,11600.0,12.8305,12.8305,12.825,12.825,11600.0
2006-05-08 14:10:00,23.24,23.25,23.24,23.25,15600.0,12.825,12.8305,12.825,12.8305,15600.0
2006-05-08 14:15:00,23.25,23.25,23.24,23.25,16400.0,12.8305,12.8305,12.825,12.8305,16400.0
2006-05-08 14:20:00,23.25,23.25,23.25,23.25,18200.0,12.8305,12.8305,12.8305,12.8305,18200.0
2006-05-08 14:25:00,23.25,23.26,23.24,23.25,25600.0,12.8305,12.836,12.825,12.8305,25600.0
2006-05-08 14:30:00,23.25,23.25,23.24,23.24,35600.0,12.8305,12.8305,12.825,12.825,35600.0
2006-05-08 14:35:00,23.24,23.24,23.23,23.23,36800.0,12.825,12.825,12.8195,12.8195,36800.0
2006-05-08 14:40:00,23.23,23.23,23.22,23.23,25200.0,12.8195,12.8195,12.814,12.8195,25200.0
2006-05-08 14:45:00,23.24,23.24,23.23,23.24,31000.0,12.825,12.825,12.8195,12.825,31000.0
2006-05-08 14:50:00,23.24,23.25,23.23,23.24,20600.0,12.825,12.8305,12.8195,12.825,20600.0
2006-05-08 14:55:00,23.25,23.27,23.24,23.27,22600.0,12.8305,12.8415,12.825,12.8415,22600.0
2006-05-08 15:00:00,23.27,23.28,23.26,23.28,21400.0,12.8415,12.8471,12.836,12.8471,21400.0
2006-05-08 15:05:00,23.28,23.28,23.25,23.25,28800.0,12.8471,12.8471,12.8305,12.8305,28800.0
2006-05-08 15:10:00,23.25,23.27,23.24,23.27,17400.0,12.8305,12.8415,12.825,12.8415,17400.0
2006-05-08 15:15:00,23.27,23.28,23.25,23.27,30400.0,12.8415,12.8471,12.8305,12.8415,30400.0
2006-05-08 15:20:00,23.25,23.27,23.24,23.25,40600.0,12.8305,12.8415,12.825,12.8305,40600.0
2006-05-08 15:25:00,23.25,23.26,23.24,23.25,16000.0,12.8305,12.836,12.825,12.8305,16000.0
2006-05-08 15:30:00,23.25,23.28,23.25,23.25,42200.0,12.8305,12.8471,12.8305,12.8305,42200.0
2006-05-08 15:35:00,23.25,23.27,23.25,23.25,14800.0,12.8305,12.8415,12.8305,12.8305,14800.0
2006-05-08 15:40:00,23.25,23.26,23.21,23.21,85000.0,12.8305,12.836,12.8084,12.8084,85000.0
2006-05-08 15:45:00,23.21,23.23,23.2,23.21,20400.0,12.8084,12.8195,12.8029,12.8084,20400.0
2006-05-08 15:50:00,23.22,23.24,23.21,23.22,30400.0,12.814,12.825,12.8084,12.814,30400.0
2006-05-08 15:55:00,23.23,23.24,23.21,23.22,59000.0,12.8195,12.825,12.8084,12.814,59000.0
2006-05-09 09:30:00,23.24,23.25,23.2,23.25,24800.0,12.825,12.8305,12.8029,12.8305,24800.0
2006-05-09 09:35:00,23.33,23.33,23.22,23.23,14800.0,12.8747,12.8747,12.814,12.8195,14800.0
2006-05-09 09:40:00,23.22,23.23,23.13,23.14,46600.0,12.814,12.8195,12.7643,12.7698,46600.0
2006-05-09 09:45:00,23.14,23.14,23.1,23.14,38800.0,12.7698,12.7698,12.7477,12.7698,38800.0
2006-05-09 09:50:00,23.13,23.13,23.03,23.05,41000.0,12.7643,12.7643,12.7091,12.7201,41000.0
2006-05-09 09:55:00,23.08,23.12,23.07,23.1,47200.0,12.7367,12.7588,12.7312,12.7477,47200.0
2006-05-09 10:00:00,23.09,23.11,23.09,23.1,96200.0,12.7422,12.7533,12.7422,12.7477,96200.0
2006-05-09 10:05:00,23.11,23.13,23.09,23.11,24200.0,12.7533,12.7643,12.7422,12.7533,24200.0
2006-05-09 10:10:00,23.11,23.12,23.09,23.12,40400.0,12.7533,12.7588,12.7422,12.7588,40400.0
2006-05-09 10:15:00,23.11,23.13,23.1,23.11,36600.0,12.7533,12.7643,12.7477,12.7533,36600.0
2006-05-09 10:20:00,23.1,23.1,23.05,23.06,20800.0,12.7477,12.7477,12.7201,12.7257,20800.0
2006-05-09 10:25:00,23.05,23.06,23.03,23.06,15200.0,12.7201,12.7257,12.7091,12.7257,15200.0
2006-05-09 10:30:00,23.06,23.06,23.04,23.04,15200.0,12.7257,12.7257,12.7146,12.7146,15200.0
2006-05-09 10:35:00,23.04,23.07,23.03,23.05,17000.0,12.7146,12.7312,12.7091,12.7201,17000.0
2006-05-09 10:40:00,23.06,23.07,23.05,23.07,12000.0,12.7257,12.7312,12.7201,12.7312,12000.0
2006-05-09 10:45:00,23.07,23.07,23.02,23.03,15000.0,12.7312,12.7312,12.7036,12.7091,15000.0
2006-05-09 10:50:00,23.03,23.05,23.01,23.05,30200.0,12.7091,12.7201,12.6981,12.7201,30200.0
2006-05-09 10:55:00,23.05,23.05,23.03,23.04,18400.0,12.7201,12.7201,12.7091,12.7146,18400.0
2006-05-09 11:00:00,23.03,23.06,23.03,23.06,14800.0,12.7091,12.7257,12.7091,12.7257,14800.0
2006-05-09 11:05:00,23.06,23.06,23.03,23.04,7600.0,12.7257,12.7257,12.7091,12.7146,7600.0
2006-05-09 11:10:00,23.03,23.04,23.0,23.0,19400.0,12.7091,12.7146,12.6926,12.6926,19400.0
2006-05-09 11:15:00,23.01,23.01,23.0,23.0,22200.0,12.6981,12.6981,12.6926,12.6926,22200.0
2006-05-09 11:20:00,23.0,23.0,22.99,22.99,12000.0,12.6926,12.6926,12.687,12.687,12000.0
2006-05-09 11:25:00,23.0,23.0,22.98,23.0,15200.0,12.6926,12.6926,12.6815,12.6926,15200.0
2006-05-09 11:30:00,23.0,23.0,22.98,22.99,10000.0,12.6926,12.6926,12.6815,12.687,10000.0
2006-05-09 11:35:00,22.99,22.99,22.96,22.96,18200.0,12.687,12.687,12.6705,12.6705,18200.0
2006-05-09 11:40:00,22.97,23.0,22.96,22.98,19000.0,12.676,12.6926,12.6705,12.6815,19000.0
2006-05-09 11:45:00,22.99,22.99,22.98,22.98,31600.0,12.687,12.687,12.6815,12.6815,31600.0
2006-05-09 11:50:00,22.98,22.99,22.96,22.96,15200.0,12.6815,12.687,12.6705,12.6705,15200.0
2006-05-09 11:55:00,22.96,22.96,22.95,22.95,21000.0,12.6705,12.6705,12.665,12.665,21000.0
2006-05-09 12:00:00,22.95,22.97,22.94,22.97,31800.0,12.665,12.676,12.6594,12.676,31800.0
2006-05-09 12:05:00,22.97,22.98,22.96,22.97,26000.0,12.676,12.6815,12.6705,12.676,26000.0
2006-05-09 12:10:00,22.98,22.98,22.95,22.96,14600.0,12.6815,12.6815,12.665,12.6705,14600.0
2006-05-09 12:15:00,22.96,22.96,22.91,22.92,22800.0,12.6705,12.6705,12.6429,12.6484,22800.0
2006-05-09 12:20:00,22.92,22.92,22.88,22.88,43200.0,12.6484,12.6484,12.6263,12.6263,43200.0
2006-05-09 12:25:00,22.88,22.88,22.86,22.86,27800.0,12.6263,12.6263,12.6153,12.6153,27800.0
2006-05-09 12:30:00,22.86,22.88,22.86,22.86,29800.0,12.6153,12.6263,12.6153,12.6153,29800.0
2006-05-09 12:35:00,22.86,22.86,22.85,22.85,17600.0,12.6153,12.6153,12.6098,12.6098,17600.0
2006-05-09 12:40:00,22.85,22.89,22.84,22.89,36200.0,12.6098,12.6318,12.6043,12.6318,36200.0
2006-05-09 12:45:00,22.89,22.89,22.86,22.89,24000.0,12.6318,12.6318,12.6153,12.6318,24000.0
2006-05-09 12:50:00,22.88,22.89,22.87,22.88,19400.0,12.6263,12.6318,12.6208,12.6263,19400.0
2006-05-09 12:55:00,22.88,22.89,22.88,22.88,26200.0,12.6263,12.6318,12.6263,12.6263,26200.0
2006-05-09 13:00:00,22.88,22.91,22.88,22.91,34800.0,12.6263,12.6429,12.6263,12.6429,34800.0
2006-05-09 13:05:00,22.91,22.92,22.9,22.91,25800.0,12.6429,12.6484,12.6374,12.6429,25800.0
2006-05-09 13:10:00,22.91,22.91,22.9,22.91,9400.0,12.6429,12.6429,12.6374,12.6429,9400.0
2006-05-09 13:15:00,22.9,22.9,22.86,22.88,15400.0,12.6374,12.6374,12.6153,12.6263,15400.0
2006-05-09 13:20:00,22.87,22.87,22.84,22.85,29400.0,12.6208,12.6208,12.6043,12.6098,29400.0
2006-05-09 13:25:00,22.84,22.84,22.82,22.83,12400.0,12.6043,12.6043,12.5932,12.5987,12400.0
2006-05-09 13:30:00,22.83,22.83,22.8,22.82,24200.0,12.5987,12.5987,12.5822,12.5932,24200.0
2006-05-09 13:35:00,22.82,22.83,22.82,22.83,21200.0,12.5932,12.5987,12.5932,12.5987,21200.0
2006-05-09 13:40:00,22.83,22.83,22.82,22.82,12600.0,12.5987,12.5987,12.5932,12.5932,12600.0
2006-05-09 13:45:00,22.82,22.83,22.82,22.82,9200.0,12.5932,12.5987,12.5932,12.5932,9200.0
2006-05-09 13:50:00,22.82,22.83,22.81,22.82,20200.0,12.5932,12.5987,12.5877,12.5932,20200.0
2006-05-09 13:55:00,22.82,22.82,22.81,22.82,24800.0,12.5932,12.5932,12.5877,12.5932,24800.0
2006-05-09 14:00:00,22.82,22.82,22.8,22.8,14000.0,12.5932,12.5932,12.5822,12.5822,14000.0
2006-05-09 14:05:00,22.8,22.8,22.76,22.78,50200.0,12.5822,12.5822,12.5601,12.5711,50200.0
2006-05-09 14:10:00,22.78,22.79,22.77,22.78,13000.0,12.5711,12.5767,12.5656,12.5711,13000.0
2006-05-09 14:15:00,22.78,22.78,22.75,22.77,24000.0,12.5711,12.5711,12.5546,12.5656,24000.0
2006-05-09 14:20:00,22.77,22.81,22.76,22.8,63600.0,12.5656,12.5877,12.5601,12.5822,63600.0
2006-05-09 14:25:00,22.81,22.82,22.79,22.8,54400.0,12.5877,12.5932,12.5767,12.5822,54400.0
2006-05-09 14:30:00,22.8,22.8,22.78,22.78,22600.0,12.5822,12.5822,12.5711,12.5711,22600.0
2006-05-09 14:35:00,22.79,22.79,22.77,22.78,25000.0,12.5767,12.5767,12.5656,12.5711,25000.0
2006-05-09 14:40:00,22.77,22.78,22.77,22.77,41600.0,12.5656,12.5711,12.5656,12.5656,41600.0
2006-05-09 14:45:00,22.78,22.78,22.77,22.77,29400.0,12.5711,12.5711,12.5656,12.5656,29400.0
2006-05-09 14:50:00,22.77,22.77,22.75,22.76,21600.0,12.5656,12.5656,12.5546,12.5601,21600.0
2006-05-09 14:55:00,22.76,22.77,22.69,22.73,48400.0,12.5601,12.5656,12.5215,12.5436,48400.0
2006-05-09 15:00:00,22.73,22.73,22.71,22.71,42400.0,12.5436,12.5436,12.5325,12.5325,42400.0
2006-05-09 15:05:00,22.72,22.72,22.7,22.71,46800.0,12.538,12.538,12.527,12.5325,46800.0
2006-05-09 15:10:00,22.71,22.71,22.69,22.69,33800.0,12.5325,12.5325,12.5215,12.5215,33800.0
2006-05-09 15:15:00,22.7,22.71,22.68,22.7,35800.0,12.527,12.5325,12.516,12.527,35800.0
2006-05-09 15:20:00,22.7,22.71,22.69,22.7,79200.0,12.527,12.5325,12.5215,12.527,79200.0
2006-05-09 15:25:00,22.71,22.72,22.67,22.68,81800.0,12.5325,12.538,12.5104,12.516,81800.0
2006-05-09 15:30:00,22.68,22.68,22.66,22.67,37200.0,12.516,12.516,12.5049,12.5104,37200.0
2006-05-09 15:35:00,22.66,22.7,22.65,22.7,86400.0,12.5049,12.527,12.4994,12.527,86400.0
2006-05-09 15:40:00,22.68,22.77,22.68,22.75,109400.0,12.516,12.5656,12.516,12.5546,109400.0
2006-05-09 15:45:00,22.75,22.78,22.73,22.74,69600.0,12.5546,12.5711,12.5436,12.5491,69600.0
2006-05-09 15:50:00,22.74,22.75,22.71,22.71,49400.0,12.5491,12.5546,12.5325,12.5325,49400.0
2006-05-09 15:55:00,22.71,22.71,22.67,22.69,126200.0,12.5325,12.5325,12.5104,12.5215,126200.0
2006-05-10 09:30:00,22.61,22.73,22.6,22.73,33600.0,12.4773,12.5436,12.4718,12.5436,33600.0
2006-05-10 09:35:00,22.75,22.88,22.75,22.88,23600.0,12.5546,12.6263,12.5546,12.6263,23600.0
2006-05-10 09:40:00,22.88,22.94,22.88,22.94,36000.0,12.6263,12.6594,12.6263,12.6594,36000.0
2006-05-10 09:45:00,22.93,23.0,22.93,23.0,73000.0,12.6539,12.6926,12.6539,12.6926,73000.0
2006-05-10 09:50:00,23.0,23.0,22.86,22.86,47800.0,12.6926,12.6926,12.6153,12.6153,47800.0
2006-05-10 09:55:00,22.88,22.89,22.86,22.88,4600.0,12.6263,12.6318,12.6153,12.6263,4600.0
2006-05-10 10:00:00,22.88,22.89,22.87,22.89,8000.0,12.6263,12.6318,12.6208,12.6318,8000.0
2006-05-10 10:05:00,22.89,22.89,22.86,22.86,17000.0,12.6318,12.6318,12.6153,12.6153,17000.0
2006-05-10 10:10:00,22.86,22.89,22.86,22.86,13800.0,12.6153,12.6318,12.6153,12.6153,13800.0
2006-05-10 10:15:00,22.86,22.86,22.83,22.83,27400.0,12.6153,12.6153,12.5987,12.5987,27400.0
2006-05-10 10:20:00,22.84,22.84,22.82,22.82,13000.0,12.6043,12.6043,12.5932,12.5932,13000.0
2006-05-10 10:25:00,22.83,22.84,22.82,22.84,44400.0,12.5987,12.6043,12.5932,12.6043,44400.0
2006-05-10 10:30:00,22.84,22.86,22.84,22.86,16800.0,12.6043,12.6153,12.6043,12.6153,16800.0
2006-05-10 10:35:00,22.86,22.86,22.85,22.85,9800.0,12.6153,12.6153,12.6098,12.6098,9800.0
2006-05-10 10:40:00,22.86,22.86,22.85,22.85,14000.0,12.6153,12.6153,12.6098,12.6098,14000.0
2006-05-10 10:45:00,22.85,22.88,22.85,22.88,18200.0,12.6098,12.6263,12.6098,12.6263,18200.0
2006-05-10 10:50:00,22.9,22.9,22.86,22.87,8600.0,12.6374,12.6374,12.6153,12.6208,8600.0
2006-05-10 10:55:00,22.86,22.86,22.81,22.83,31600.0,12.6153,12.6153,12.5877,12.5987,31600.0
2006-05-10 11:00:00,22.83,22.84,22.83,22.84,18800.0,12.5987,12.6043,12.5987,12.6043,18800.0
2006-05-10 11:05:00,22.83,22.85,22.83,22.84,22600.0,12.5987,12.6098,12.5987,12.6043,22600.0
2006-05-10 11:10:00,22.84,22.85,22.84,22.85,36600.0,12.6043,12.6098,12.6043,12.6098,36600.0
2006-05-10 11:15:00,22.84,22.86,22.84,22.86,3800.0,12.6043,12.6153,12.6043,12.6153,3800.0
2006-05-10 11:20:00,22.85,22.85,22.84,22.85,5000.0,12.6098,12.6098,12.6043,12.6098,5000.0
2006-05-10 11:25:00,22.85,22.86,22.84,22.84,6800.0,12.6098,12.6153,12.6043,12.6043,6800.0
2006-05-10 11:30:00,22.85,22.86,22.85,22.86,4000.0,12.6098,12.6153,12.6098,12.6153,4000.0
2006-05-10 11:35:00,22.86,22.86,22.85,22.86,11400.0,12.6153,12.6153,12.6098,12.6153,11400.0
2006-05-10 11:40:00,22.86,22.86,22.85,22.85,5400.0,12.6153,12.6153,12.6098,12.6098,5400.0
2006-05-10 11:45:00,22.86,22.86,22.86,22.86,4400.0,12.6153,12.6153,12.6153,12.6153,4400.0
2006-05-10 11:50:00,22.86,22.86,22.85,22.86,6800.0,12.6153,12.6153,12.6098,12.6153,6800.0
2006-05-10 11:55:00,22.86,22.86,22.85,22.85,5400.0,12.6153,12.6153,12.6098,12.6098,5400.0
2006-05-10 12:00:00,22.85,22.86,22.85,22.86,3800.0,12.6098,12.6153,12.6098,12.6153,3800.0
2006-05-10 12:05:00,22.86,22.86,22.85,22.85,7800.0,12.6153,12.6153,12.6098,12.6098,7800.0
2006-05-10 12:10:00,22.86,22.86,22.85,22.86,5200.0,12.6153,12.6153,12.6098,12.6153,5200.0
2006-05-10 12:15:00,22.86,22.87,22.86,22.86,3800.0,12.6153,12.6208,12.6153,12.6153,3800.0
2006-05-10 12:20:00,22.86,22.87,22.86,22.86,7600.0,12.6153,12.6208,12.6153,12.6153,7600.0
2006-05-10 12:25:00,22.87,22.87,22.86,22.87,1800.0,12.6208,12.6208,12.6153,12.6208,1800.0
2006-05-10 12:30:00,22.87,22.88,22.87,22.88,4000.0,12.6208,12.6263,12.6208,12.6263,4000.0
2006-05-10 12:35:00,22.87,22.91,22.87,22.91,12200.0,12.6208,12.6429,12.6208,12.6429,12200.0
2006-05-10 12:40:00,22.9,22.9,22.88,22.88,13400.0,12.6374,12.6374,12.6263,12.6263,13400.0
2006-05-10 12:45:00,22.88,22.9,22.88,22.9,14600.0,12.6263,12.6374,12.6263,12.6374,14600.0
2006-05-10 12:50:00,22.9,22.91,22.89,22.9,12200.0,12.6374,12.6429,12.6318,12.6374,12200.0
2006-05-10 12:55:00,22.91,22.92,22.9,22.91,4200.0,12.6429,12.6484,12.6374,12.6429,4200.0
2006-05-10 13:00:00,22.92,22.92,22.91,22.91,4000.0,12.6484,12.6484,12.6429,12.6429,4000.0
2006-05-10 13:05:00,22.92,22.92,22.91,22.91,7400.0,12.6484,12.6484,12.6429,12.6429,7400.0
2006-05-10 13:10:00,22.91,22.92,22.91,22.92,6800.0,12.6429,12.6484,12.6429,12.6484,6800.0
2006-05-10 13:15:00,22.91,22.93,22.91,22.93,7000.0,12.6429,12.6539,12.6429,12.6539,7000.0
2006-05-10 13:20:00,22.92,22.94,22.92,22.93,14200.0,12.6484,12.6594,12.6484,12.6539,14200.0
2006-05-10 13:25:00,22.92,22.92,22.91,22.92,2800.0,12.6484,12.6484,12.6429,12.6484,2800.0
2006-05-10 13:30:00,22.91,22.92,22.91,22.92,4000.0,12.6429,12.6484,12.6429,12.6484,4000.0
2006-05-10 13:35:00,22.92,22.93,22.9,22.92,9200.0,12.6484,12.6539,12.6374,12.6484,9200.0
2006-05-10 13:40:00,22.93,22.93,22.92,22.93,7400.0,12.6539,12.6539,12.6484,12.6539,7400.0
2006-05-10 13:45:00,22.93,22.95,22.93,22.94,14600.0,12.6539,12.665,12.6539,12.6594,14600.0
2006-05-10 13:50:00,22.94,22.95,22.93,22.93,3600.0,12.6594,12.665,12.6539,12.6539,3600.0
2006-05-10 13:55:00,22.93,22.96,22.93,22.95,20200.0,12.6539,12.6705,12.6539,12.665,20200.0
2006-05-10 14:00:00,22.95,22.95,22.9,22.9,10800.0,12.665,12.665,12.6374,12.6374,10800.0
2006-05-10 14:05:00,22.91,22.93,22.9,22.9,5600.0,12.6429,12.6539,12.6374,12.6374,5600.0
2006-05-10 14:10:00,22.9,22.9,22.84,22.86,27800.0,12.6374,12.6374,12.6043,12.6153,27800.0
2006-05-10 14:15:00,22.85,22.9,22.79,22.86,37800.0,12.6098,12.6374,12.5767,12.6153,37800.0
2006-05-10 14:20:00,22.85,22.94,22.81,22.84,33000.0,12.6098,12.6594,12.5877,12.6043,33000.0
2006-05-10 14:25:00,22.84,22.85,22.75,22.75,24800.0,12.6043,12.6098,12.5546,12.5546,24800.0
2006-05-10 14:30:00,22.76,22.79,22.73,22.79,32400.0,12.5601,12.5767,12.5436,12.5767,32400.0
2006-05-10 14:35:00,22.8,22.83,22.79,22.83,22200.0,12.5822,12.5987,12.5767,12.5987,22200.0
2006-05-10 14:40:00,22.81,22.89,22.8,22.89,14800.0,12.5877,12.6318,12.5822,12.6318,14800.0
2006-05-10 14:45:00,22.89,22.9,22.88,22.88,13400.0,12.6318,12.6374,12.6263,12.6263,13400.0
2006-05-10 14:50:00,22.88,22.89,22.86,22.87,8200.0,12.6263,12.6318,12.6153,12.6208,8200.0
2006-05-10 14:55:00,22.87,22.88,22.85,22.87,12600.0,12.6208,12.6263,12.6098,12.6208,12600.0
2006-05-10 15:00:00,22.88,22.89,22.86,22.87,7000.0,12.6263,12.6318,12.6153,12.6208,7000.0
2006-05-10 15:05:00,22.87,22.9,22.86,22.89,13800.0,12.6208,12.6374,12.6153,12.6318,13800.0
2006-05-10 15:10:00,22.9,22.91,22.89,22.91,9600.0,12.6374,12.6429,12.6318,12.6429,9600.0
2006-05-10 15:15:00,22.91,22.93,22.91,22.93,8000.0,12.6429,12.6539,12.6429,12.6539,8000.0
2006-05-10 15:20:00,22.93,22.97,22.93,22.95,19600.0,12.6539,12.676,12.6539,12.665,19600.0
2006-05-10 15:25:00,22.95,22.96,22.9,22.91,20800.0,12.665,12.6705,12.6374,12.6429,20800.0
2006-05-10 15:30:00,22.9,22.92,22.87,22.87,20000.0,12.6374,12.6484,12.6208,12.6208,20000.0
2006-05-10 15:35:00,22.87,22.9,22.87,22.9,17400.0,12.6208,12.6374,12.6208,12.6374,17400.0
2006-05-10 15:40:00,22.9,22.9,22.89,22.89,13000.0,12.6374,12.6374,12.6318,12.6318,13000.0
2006-05-10 15:45:00,22.89,22.89,22.86,22.89,15000.0,12.6318,12.6318,12.6153,12.6318,15000.0
2006-05-10 15:50:00,22.89,22.91,22.88,22.9,14600.0,12.6318,12.6429,12.6263,12.6374,14600.0
2006-05-10 15:55:00,22.9,22.93,22.89,22.9,22200.0,12.6374,12.6539,12.6318,12.6374,22200.0
2006-05-11 09:30:00,22.84,22.85,22.79,22.79,18600.0,12.6043,12.6098,12.5767,12.5767,18600.0
2006-05-11 09:35:00,22.79,22.8,22.71,22.75,11600.0,12.5767,12.5822,12.5325,12.5546,11600.0
2006-05-11 09:40:00,22.75,22.82,22.71,22.71,22000.0,12.5546,12.5932,12.5325,12.5325,22000.0
2006-05-11 09:45:00,22.71,22.73,22.7,22.7,10400.0,12.5325,12.5436,12.527,12.527,10400.0
2006-05-11 09:50:00,22.7,22.74,22.7,22.71,19600.0,12.527,12.5491,12.527,12.5325,19600.0
2006-05-11 09:55:00,22.73,22.77,22.72,22.72,14000.0,12.5436,12.5656,12.538,12.538,14000.0
2006-05-11 10:00:00,22.72,22.77,22.7,22.75,15200.0,12.538,12.5656,12.527,12.5546,15200.0
2006-05-11 10:05:00,22.75,22.79,22.75,22.75,22000.0,12.5546,12.5767,12.5546,12.5546,22000.0
2006-05-11 10:10:00,22.75,22.76,22.73,22.73,13600.0,12.5546,12.5601,12.5436,12.5436,13600.0
2006-05-11 10:15:00,22.72,22.73,22.71,22.72,9400.0,12.538,12.5436,12.5325,12.538,9400.0
2006-05-11 10:20:00,22.71,22.75,22.71,22.74,9400.0,12.5325,12.5546,12.5325,12.5491,9400.0
2006-05-11 10:25:00,22.73,22.74,22.7,22.71,5200.0,12.5436,12.5491,12.527,12.5325,5200.0
2006-05-11 10:30:00,22.71,22.74,22.71,22.73,17600.0,12.5325,12.5491,12.5325,12.5436,17600.0
2006-05-11 10:35:00,22.72,22.73,22.71,22.73,7600.0,12.538,12.5436,12.5325,12.5436,7600.0
2006-05-11 10:40:00,22.74,22.74,22.7,22.7,22600.0,12.5491,12.5491,12.527,12.527,22600.0
2006-05-11 10:45:00,22.7,22.74,22.69,22.72,15800.0,12.527,12.5491,12.5215,12.538,15800.0
2006-05-11 10:50:00,22.73,22.73,22.71,22.73,9800.0,12.5436,12.5436,12.5325,12.5436,9800.0
2006-05-11 10:55:00,22.74,22.74,22.72,22.72,4400.0,12.5491,12.5491,12.538,12.538,4400.0
2006-05-11 11:00:00,22.73,22.75,22.73,22.75,9200.0,12.5436,12.5546,12.5436,12.5546,9200.0
2006-05-11 11:05:00,22.74,22.78,22.74,22.78,10000.0,12.5491,12.5711,12.5491,12.5711,10000.0
2006-05-11 11:10:00,22.77,22.77,22.72,22.72,10800.0,12.5656,12.5656,12.538,12.538,10800.0
2006-05-11 11:15:00,22.73,22.74,22.72,22.74,8800.0,12.5436,12.5491,12.538,12.5491,8800.0
2006-05-11 11:20:00,22.73,22.75,22.72,22.72,16400.0,12.5436,12.5546,12.538,12.538,16400.0
2006-05-11 11:25:00,22.73,22.73,22.65,22.67,21000.0,12.5436,12.5436,12.4994,12.5104,21000.0
2006-05-11 11:30:00,22.67,22.68,22.64,22.64,21400.0,12.5104,12.516,12.4939,12.4939,21400.0
2006-05-11 11:35:00,22.65,22.67,22.64,22.64,169400.0,12.4994,12.5104,12.4939,12.4939,169400.0
2006-05-11 11:40:00,22.65,22.65,22.63,22.64,7600.0,12.4994,12.4994,12.4884,12.4939,7600.0
2006-05-11 11:45:00,22.64,22.64,22.61,22.61,8800.0,12.4939,12.4939,12.4773,12.4773,8800.0
2006-05-11 11:50:00,22.61,22.61,22.59,22.6,13600.0,12.4773,12.4773,12.4663,12.4718,13600.0
2006-05-11 11:55:00,22.59,22.6,22.59,22.59,10400.0,12.4663,12.4718,12.4663,12.4663,10400.0
2006-05-11 12:00:00,22.59,22.61,22.59,22.6,14000.0,12.4663,12.4773,12.4663,12.4718,14000.0
2006-05-11 12:05:00,22.6,22.61,22.56,22.56,34200.0,12.4718,12.4773,12.4497,12.4497,34200.0
2006-05-11 12:10:00,22.56,22.56,22.53,22.53,4200.0,12.4497,12.4497,12.4332,12.4332,4200.0
2006-05-11 12:15:00,22.53,22.55,22.52,22.55,9600.0,12.4332,12.4442,12.4277,12.4442,9600.0
2006-05-11 12:20:00,22.54,22.55,22.54,22.54,3600.0,12.4387,12.4442,12.4387,12.4387,3600.0
2006-05-11 12:25:00,22.54,22.56,22.54,22.56,6600.0,12.4387,12.4497,12.4387,12.4497,6600.0
2006-05-11 12:30:00,22.55,22.55,22.54,22.55,8200.0,12.4442,12.4442,12.4387,12.4442,8200.0
2006-05-11 12:35:00,22.55,22.58,22.54,22.58,11000.0,12.4442,12.4608,12.4387,12.4608,11000.0
2006-05-11 12:40:00,22.58,22.59,22.58,22.58,13000.0,12.4608,12.4663,12.4608,12.4608,13000.0
2006-05-11 12:45:00,22.58,22.58,22.56,22.57,8600.0,12.4608,12.4608,12.4497,12.4553,8600.0
2006-05-11 12:50:00,22.56,22.57,22.56,22.57,8400.0,12.4497,12.4553,12.4497,12.4553,8400.0
2006-05-11 12:55:00,22.57,22.59,22.57,22.59,3000.0,12.4553,12.4663,12.4553,12.4663,3000.0
2006-05-11 13:00:00,22.59,22.6,22.58,22.58,6400.0,12.4663,12.4718,12.4608,12.4608,6400.0
2006-05-11 13:05:00,22.6,22.6,22.58,22.58,15200.0,12.4718,12.4718,12.4608,12.4608,15200.0
2006-05-11 13:10:00,22.57,22.57,22.54,22.54,7800.0,12.4553,12.4553,12.4387,12.4387,7800.0
2006-05-11 13:15:00,22.55,22.55,22.53,22.54,26000.0,12.4442,12.4442,12.4332,12.4387,26000.0
2006-05-11 13:20:00,22.54,22.55,22.52,22.54,19200.0,12.4387,12.4442,12.4277,12.4387,19200.0
2006-05-11 13:25:00,22.54,22.55,22.54,22.55,4200.0,12.4387,12.4442,12.4387,12.4442,4200.0
2006-05-11 13:30:00,22.56,22.56,22.52,22.52,15400.0,12.4497,12.4497,12.4277,12.4277,15400.0
2006-05-11 13:35:00,22.52,22.53,22.51,22.53,10800.0,12.4277,12.4332,12.4221,12.4332,10800.0
2006-05-11 13:40:00,22.52,22.54,22.52,22.54,17400.0,12.4277,12.4387,12.4277,12.4387,17400.0
2006-05-11 13:45:00,22.54,22.55,22.51,22.52,25600.0,12.4387,12.4442,12.4221,12.4277,25600.0
2006-05-11 13:50:00,22.53,22.56,22.53,22.55,14800.0,12.4332,12.4497,12.4332,12.4442,14800.0
2006-05-11 13:55:00,22.55,22.58,22.54,22.58,10600.0,12.4442,12.4608,12.4387,12.4608,10600.0
2006-05-11 14:00:00,22.58,22.6,22.57,22.6,12200.0,12.4608,12.4718,12.4553,12.4718,12200.0
2006-05-11 14:05:00,22.58,22.59,22.58,22.58,8400.0,12.4608,12.4663,12.4608,12.4608,8400.0
2006-05-11 14:10:00,22.58,22.59,22.57,22.59,20200.0,12.4608,12.4663,12.4553,12.4663,20200.0
2006-05-11 14:15:00,22.58,22.59,22.57,22.57,18200.0,12.4608,12.4663,12.4553,12.4553,18200.0
2006-05-11 14:20:00,22.57,22.59,22.57,22.58,5400.0,12.4553,12.4663,12.4553,12.4608,5400.0
2006-05-11 14:25:00,22.59,22.6,22.57,22.57,13600.0,12.4663,12.4718,12.4553,12.4553,13600.0
2006-05-11 14:30:00,22.57,22.57,22.56,22.56,10800.0,12.4553,12.4553,12.4497,12.4497,10800.0
2006-05-11 14:35:00,22.56,22.58,22.56,22.58,13200.0,12.4497,12.4608,12.4497,12.4608,13200.0
2006-05-11 14:40:00,22.58,22.59,22.57,22.57,25200.0,12.4608,12.4663,12.4553,12.4553,25200.0
2006-05-11 14:45:00,22.57,22.59,22.56,22.57,13400.0,12.4553,12.4663,12.4497,12.4553,13400.0
2006-05-11 14:50:00,22.56,22.56,22.53,22.53,20800.0,12.4497,12.4497,12.4332,12.4332,20800.0
2006-05-11 14:55:00,22.52,22.55,22.51,22.55,14000.0,12.4277,12.4442,12.4221,12.4442,14000.0
2006-05-11 15:00:00,22.56,22.57,22.54,22.54,16200.0,12.4497,12.4553,12.4387,12.4387,16200.0
2006-05-11 15:05:00,22.54,22.55,22.53,22.55,10000.0,12.4387,12.4442,12.4332,12.4442,10000.0
2006-05-11 15:10:00,22.55,22.61,22.55,22.6,12600.0,12.4442,12.4773,12.4442,12.4718,12600.0
2006-05-11 15:15:00,22.6,22.61,22.58,22.59,10200.0,12.4718,12.4773,12.4608,12.4663,10200.0
2006-05-11 15:20:00,22.58,22.58,22.55,22.57,14800.0,12.4608,12.4608,12.4442,12.4553,14800.0
2006-05-11 15:25:00,22.57,22.58,22.54,22.55,15400.0,12.4553,12.4608,12.4387,12.4442,15400.0
2006-05-11 15:30:00,22.54,22.55,22.51,22.53,16400.0,12.4387,12.4442,12.4221,12.4332,16400.0
2006-05-11 15:35:00,22.52,22.54,22.52,22.53,9000.0,12.4277,12.4387,12.4277,12.4332,9000.0
2006-05-11 15:40:00,22.53,22.54,22.51,22.53,21200.0,12.4332,12.4387,12.4221,12.4332,21200.0
2006-05-11 15:45:00,22.53,22.55,22.53,22.54,10800.0,12.4332,12.4442,12.4332,12.4387,10800.0
2006-05-11 15:50:00,22.54,22.58,22.53,22.57,19600.0,12.4387,12.4608,12.4332,12.4553,19600.0
2006-05-11 15:55:00,22.57,22.58,22.56,22.56,40200.0,12.4553,12.4608,12.4497,12.4497,40200.0
2006-05-12 09:30:00,22.4,22.48,22.4,22.46,46600.0,12.3614,12.4056,12.3614,12.3946,46600.0
2006-05-12 09:35:00,22.48,22.48,22.45,22.48,13800.0,12.4056,12.4056,12.389,12.4056,13800.0
2006-05-12 09:40:00,22.46,22.46,22.35,22.43,33800.0,12.3946,12.3946,12.3338,12.378,33800.0
2006-05-12 09:45:00,22.43,22.44,22.41,22.43,26400.0,12.378,12.3835,12.367,12.378,26400.0
2006-05-12 09:50:00,22.43,22.46,22.42,22.43,43600.0,12.378,12.3946,12.3725,12.378,43600.0
2006-05-12 09:55:00,22.43,22.58,22.4,22.58,70600.0,12.378,12.4608,12.3614,12.4608,70600.0
2006-05-12 10:00:00,22.57,22.57,22.54,22.57,28200.0,12.4553,12.4553,12.4387,12.4553,28200.0
2006-05-12 10:05:00,22.56,22.61,22.56,22.6,34400.0,12.4497,12.4773,12.4497,12.4718,34400.0
2006-05-12 10:10:00,22.6,22.61,22.58,22.59,36200.0,12.4718,12.4773,12.4608,12.4663,36200.0
2006-05-12 10:15:00,22.6,22.6,22.49,22.5,36600.0,12.4718,12.4718,12.4111,12.4166,36600.0
2006-05-12 10:20:00,22.5,22.53,22.46,22.48,20200.0,12.4166,12.4332,12.3946,12.4056,20200.0
2006-05-12 10:25:00,22.47,22.5,22.47,22.48,5400.0,12.4001,12.4166,12.4001,12.4056,5400.0
2006-05-12 10:30:00,22.47,22.5,22.46,22.5,11000.0,12.4001,12.4166,12.3946,12.4166,11000.0
2006-05-12 10:35:00,22.49,22.5,22.48,22.49,16200.0,12.4111,12.4166,12.4056,12.4111,16200.0
2006-05-12 10:40:00,22.49,22.52,22.48,22.49,18600.0,12.4111,12.4277,12.4056,12.4111,18600.0
2006-05-12 10:45:00,22.48,22.49,22.45,22.46,17400.0,12.4056,12.4111,12.389,12.3946,17400.0
2006-05-12 10:50:00,22.47,22.52,22.47,22.5,27400.0,12.4001,12.4277,12.4001,12.4166,27400.0
2006-05-12 10:55:00,22.51,22.51,22.47,22.5,41800.0,12.4221,12.4221,12.4001,12.4166,41800.0
2006-05-12 11:00:00,22.51,22.55,22.5,22.55,11600.0,12.4221,12.4442,12.4166,12.4442,11600.0
2006-05-12 11:05:00,22.55,22.55,22.5,22.5,36000.0,12.4442,12.4442,12.4166,12.4166,36000.0
2006-05-12 11:10:00,22.5,22.5,22.46,22.47,22000.0,12.4166,12.4166,12.3946,12.4001,22000.0
2006-05-12 11:15:00,22.47,22.5,22.45,22.5,32400.0,12.4001,12.4166,12.389,12.4166,32400.0
2006-05-12 11:20:00,22.5,22.55,22.49,22.53,22800.0,12.4166,12.4442,12.4111,12.4332,22800.0
2006-05-12 11:25:00,22.53,22.55,22.52,22.55,182800.0,12.4332,12.4442,12.4277,12.4442,182800.0
2006-05-12 11:30:00,22.53,22.55,22.5,22.52,98000.0,12.4332,12.4442,12.4166,12.4277,98000.0
2006-05-12 11:35:00,22.5,22.5,22.48,22.48,6200.0,12.4166,12.4166,12.4056,12.4056,6200.0
2006-05-12 11:40:00,22.48,22.49,22.45,22.45,10800.0,12.4056,12.4111,12.389,12.389,10800.0
2006-05-12 11:45:00,22.45,22.46,22.44,22.44,5000.0,12.389,12.3946,12.3835,12.3835,5000.0
2006-05-12 11:50:00,22.43,22.43,22.41,22.43,14400.0,12.378,12.378,12.367,12.378,14400.0
2006-05-12 11:55:00,22.43,22.44,22.43,22.43,15000.0,12.378,12.3835,12.378,12.378,15000.0
2006-05-12 12:00:00,22.43,22.49,22.43,22.48,19200.0,12.378,12.4111,12.378,12.4056,19200.0
2006-05-12 12:05:00,22.46,22.48,22.43,22.43,11000.0,12.3946,12.4056,12.378,12.378,11000.0
2006-05-12 12:10:00,22.43,22.43,22.41,22.42,12400.0,12.378,12.378,12.367,12.3725,12400.0
2006-05-12 12:15:00,22.41,22.42,22.39,22.4,8000.0,12.367,12.3725,12.3559,12.3614,8000.0
2006-05-12 12:20:00,22.4,22.4,22.38,22.4,8200.0,12.3614,12.3614,12.3504,12.3614,8200.0
2006-05-12 12:25:00,22.39,22.39,22.36,22.36,10800.0,12.3559,12.3559,12.3394,12.3394,10800.0
2006-05-12 12:30:00,22.36,22.36,22.29,22.3,33400.0,12.3394,12.3394,12.3007,12.3063,33400.0
2006-05-12 12:35:00,22.3,22.33,22.28,22.32,23000.0,12.3063,12.3228,12.2952,12.3173,23000.0
2006-05-12 12:40:00,22.33,22.36,22.31,22.35,9200.0,12.3228,12.3394,12.3118,12.3338,9200.0
2006-05-12 12:45:00,22.36,22.4,22.36,22.4,16800.0,12.3394,12.3614,12.3394,12.3614,16800.0
2006-05-12 12:50:00,22.4,22.4,22.27,22.27,12200.0,12.3614,12.3614,12.2897,12.2897,12200.0
2006-05-12 12:55:00,22.28,22.31,22.28,22.31,12200.0,12.2952,12.3118,12.2952,12.3118,12200.0
2006-05-12 13:00:00,22.32,22.32,22.27,22.3,26400.0,12.3173,12.3173,12.2897,12.3063,26400.0
2006-05-12 13:05:00,22.3,22.31,22.27,22.27,12600.0,12.3063,12.3118,12.2897,12.2897,12600.0
2006-05-12 13:10:00,22.27,22.3,22.26,22.3,13800.0,12.2897,12.3063,12.2842,12.3063,13800.0
2006-05-12 13:15:00,22.3,22.31,22.27,22.31,16200.0,12.3063,12.3118,12.2897,12.3118,16200.0
2006-05-12 13:20:00,22.31,22.32,22.31,22.32,3600.0,12.3118,12.3173,12.3118,12.3173,3600.0
2006-05-12 13:25:00,22.32,22.34,22.3,22.3,10600.0,12.3173,12.3283,12.3063,12.3063,10600.0
2006-05-12 13:30:00,22.3,22.33,22.3,22.33,6800.0,12.3063,12.3228,12.3063,12.3228,6800.0
2006-05-12 13:35:00,22.33,22.34,22.32,22.33,2800.0,12.3228,12.3283,12.3173,12.3228,2800.0
2006-05-12 13:40:00,22.33,22.34,22.32,22.32,2800.0,12.3228,12.3283,12.3173,12.3173,2800.0
2006-05-12 13:45:00,22.31,22.33,22.3,22.31,6000.0,12.3118,12.3228,12.3063,12.3118,6000.0
2006-05-12 13:50:00,22.31,22.31,22.28,22.28,8000.0,12.3118,12.3118,12.2952,12.2952,8000.0
2006-05-12 13:55:00,22.29,22.3,22.28,22.28,6000.0,12.3007,12.3063,12.2952,12.2952,6000.0
2006-05-12 14:00:00,22.28,22.29,22.27,22.28,8200.0,12.2952,12.3007,12.2897,12.2952,8200.0
2006-05-12 14:05:00,22.28,22.32,22.28,22.3,16800.0,12.2952,12.3173,12.2952,12.3063,16800.0
2006-05-12 14:10:00,22.29,22.39,22.29,22.38,12600.0,12.3007,12.3559,12.3007,12.3504,12600.0
2006-05-12 14:15:00,22.39,22.39,22.34,22.34,12400.0,12.3559,12.3559,12.3283,12.3283,12400.0
2006-05-12 14:20:00,22.34,22.34,22.32,22.34,18200.0,12.3283,12.3283,12.3173,12.3283,18200.0
2006-05-12 14:25:00,22.34,22.34,22.3,22.32,15800.0,12.3283,12.3283,12.3063,12.3173,15800.0
2006-05-12 14:30:00,22.31,22.31,22.28,22.28,24000.0,12.3118,12.3118,12.2952,12.2952,24000.0
2006-05-12 14:35:00,22.28,22.29,22.27,22.28,23200.0,12.2952,12.3007,12.2897,12.2952,23200.0
2006-05-12 14:40:00,22.29,22.29,22.27,22.28,13400.0,12.3007,12.3007,12.2897,12.2952,13400.0
2006-05-12 14:45:00,22.27,22.28,22.25,22.26,16800.0,12.2897,12.2952,12.2787,12.2842,16800.0
2006-05-12 14:50:00,22.26,22.26,22.24,22.24,34400.0,12.2842,12.2842,12.2731,12.2731,34400.0
2006-05-12 14:55:00,22.24,22.24,22.22,22.22,16200.0,12.2731,12.2731,12.2621,12.2621,16200.0
2006-05-12 15:00:00,22.21,22.25,22.21,22.25,26600.0,12.2566,12.2787,12.2566,12.2787,26600.0
2006-05-12 15:05:00,22.25,22.25,22.24,22.24,8600.0,12.2787,12.2787,12.2731,12.2731,8600.0
2006-05-12 15:10:00,22.24,22.25,22.23,22.25,9400.0,12.2731,12.2787,12.2676,12.2787,9400.0
2006-05-12 15:15:00,22.25,22.25,22.24,22.25,15400.0,12.2787,12.2787,12.2731,12.2787,15400.0
2006-05-12 15:20:00,22.25,22.25,22.22,22.23,20800.0,12.2787,12.2787,12.2621,12.2676,20800.0
2006-05-12 15:25:00,22.23,22.23,22.22,22.22,16800.0,12.2676,12.2676,12.2621,12.2621,16800.0
2006-05-12 15:30:00,22.22,22.22,22.19,22.19,40400.0,12.2621,12.2621,12.2456,12.2456,40400.0
2006-05-12 15:35:00,22.19,22.24,22.18,22.23,20000.0,12.2456,12.2731,12.24,12.2676,20000.0
2006-05-12 15:40:00,22.23,22.24,22.22,22.23,24200.0,12.2676,12.2731,12.2621,12.2676,24200.0
2006-05-12 15:45:00,22.24,22.24,22.22,22.22,22600.0,12.2731,12.2731,12.2621,12.2621,22600.0
2006-05-12 15:50:00,22.22,22.24,22.2,22.21,35600.0,12.2621,12.2731,12.2511,12.2566,35600.0
2006-05-12 15:55:00,22.2,22.21,22.17,22.18,47800.0,12.2511,12.2566,12.2345,12.24,47800.0
2006-05-15 09:30:00,22.2,22.23,22.17,22.22,25000.0,12.2511,12.2676,12.2345,12.2621,25000.0
2006-05-15 09:35:00,22.22,22.28,22.22,22.28,13000.0,12.2621,12.2952,12.2621,12.2952,13000.0
2006-05-15 09:40:00,22.28,22.33,22.27,22.31,36200.0,12.2952,12.3228,12.2897,12.3118,36200.0
2006-05-15 09:45:00,22.31,22.31,22.24,22.24,28800.0,12.3118,12.3118,12.2731,12.2731,28800.0
2006-05-15 09:50:00,22.24,22.24,22.15,22.15,34400.0,12.2731,12.2731,12.2235,12.2235,34400.0
2006-05-15 09:55:00,22.15,22.17,22.12,22.16,24600.0,12.2235,12.2345,12.2069,12.229,24600.0
2006-05-15 10:00:00,22.15,22.15,22.1,22.15,29000.0,12.2235,12.2235,12.1959,12.2235,29000.0
2006-05-15 10:05:00,22.15,22.31,22.15,22.3,43200.0,12.2235,12.3118,12.2235,12.3063,43200.0
2006-05-15 10:10:00,22.3,22.34,22.29,22.34,40200.0,12.3063,12.3283,12.3007,12.3283,40200.0
2006-05-15 10:15:00,22.35,22.42,22.34,22.4,23800.0,12.3338,12.3725,12.3283,12.3614,23800.0
2006-05-15 10:20:00,22.39,22.41,22.35,22.36,25600.0,12.3559,12.367,12.3338,12.3394,25600.0
2006-05-15 10:25:00,22.35,22.35,22.31,22.32,14400.0,12.3338,12.3338,12.3118,12.3173,14400.0
2006-05-15 10:30:00,22.32,22.38,22.3,22.38,20600.0,12.3173,12.3504,12.3063,12.3504,20600.0
2006-05-15 10:35:00,22.38,22.38,22.35,22.38,13400.0,12.3504,12.3504,12.3338,12.3504,13400.0
2006-05-15 10:40:00,22.4,22.43,22.4,22.41,23200.0,12.3614,12.378,12.3614,12.367,23200.0
2006-05-15 10:45:00,22.4,22.41,22.34,22.34,17200.0,12.3614,12.367,12.3283,12.3283,17200.0
2006-05-15 10:50:00,22.35,22.39,22.34,22.39,20200.0,12.3338,12.3559,12.3283,12.3559,20200.0
2006-05-15 10:55:00,22.39,22.4,22.36,22.36,15600.0,12.3559,12.3614,12.3394,12.3394,15600.0
2006-05-15 11:00:00,22.36,22.41,22.35,22.4,12200.0,12.3394,12.367,12.3338,12.3614,12200.0
2006-05-15 11:05:00,22.41,22.47,22.41,22.42,13200.0,12.367,12.4001,12.367,12.3725,13200.0
2006-05-15 11:10:00,22.42,22.45,22.42,22.45,12600.0,12.3725,12.389,12.3725,12.389,12600.0
2006-05-15 11:15:00,22.45,22.45,22.4,22.43,17600.0,12.389,12.389,12.3614,12.378,17600.0
2006-05-15 11:20:00,22.43,22.43,22.37,22.37,10800.0,12.378,12.378,12.3449,12.3449,10800.0
2006-05-15 11:25:00,22.36,22.36,22.35,22.35,6400.0,12.3394,12.3394,12.3338,12.3338,6400.0
2006-05-15 11:30:00,22.35,22.37,22.35,22.35,8800.0,12.3338,12.3449,12.3338,12.3338,8800.0
2006-05-15 11:35:00,22.34,22.34,22.31,22.31,8600.0,12.3283,12.3283,12.3118,12.3118,8600.0
2006-05-15 11:40:00,22.31,22.34,22.31,22.32,12600.0,12.3118,12.3283,12.3118,12.3173,12600.0
2006-05-15 11:45:00,22.31,22.32,22.29,22.31,11000.0,12.3118,12.3173,12.3007,12.3118,11000.0
2006-05-15 11:50:00,22.31,22.37,22.3,22.36,13400.0,12.3118,12.3449,12.3063,12.3394,13400.0
2006-05-15 11:55:00,22.36,22.36,22.36,22.36,2000.0,12.3394,12.3394,12.3394,12.3394,2000.0
2006-05-15 12:00:00,22.36,22.36,22.36,22.36,6600.0,12.3394,12.3394,12.3394,12.3394,6600.0
2006-05-15 12:05:00,22.36,22.36,22.35,22.35,5600.0,12.3394,12.3394,12.3338,12.3338,5600.0
2006-05-15 12:10:00,22.36,22.36,22.34,22.34,6000.0,12.3394,12.3394,12.3283,12.3283,6000.0
2006-05-15 12:15:00,22.35,22.35,22.34,22.34,3400.0,12.3338,12.3338,12.3283,12.3283,3400.0
2006-05-15 12:20:00,22.34,22.35,22.33,22.34,13000.0,12.3283,12.3338,12.3228,12.3283,13000.0
2006-05-15 12:25:00,22.33,22.35,22.33,22.35,5600.0,12.3228,12.3338,12.3228,12.3338,5600.0
2006-05-15 12:30:00,22.35,22.36,22.35,22.36,8800.0,12.3338,12.3394,12.3338,12.3394,8800.0
2006-05-15 12:35:00,22.36,22.36,22.35,22.35,9400.0,12.3394,12.3394,12.3338,12.3338,9400.0
2006-05-15 12:40:00,22.35,22.36,22.34,22.35,17600.0,12.3338,12.3394,12.3283,12.3338,17600.0
2006-05-15 12:45:00,22.35,22.36,22.35,22.35,8600.0,12.3338,12.3394,12.3338,12.3338,8600.0
2006-05-15 12:50:00,22.34,22.35,22.34,22.35,3600.0,12.3283,12.3338,12.3283,12.3338,3600.0
2006-05-15 12:55:00,22.34,22.34,22.33,22.34,7200.0,12.3283,12.3283,12.3228,12.3283,7200.0
2006-05-15 13:00:00,22.33,22.35,22.32,22.32,19000.0,12.3228,12.3338,12.3173,12.3173,19000.0
2006-05-15 13:05:00,22.32,22.32,22.31,22.31,4000.0,12.3173,12.3173,12.3118,12.3118,4000.0
2006-05-15 13:10:00,22.32,22.32,22.3,22.3,7000.0,12.3173,12.3173,12.3063,12.3063,7000.0
2006-05-15 13:15:00,22.3,22.31,22.26,22.27,10200.0,12.3063,12.3118,12.2842,12.2897,10200.0
2006-05-15 13:20:00,22.27,22.27,22.23,22.24,22400.0,12.2897,12.2897,12.2676,12.2731,22400.0
2006-05-15 13:25:00,22.23,22.25,22.21,22.23,19400.0,12.2676,12.2787,12.2566,12.2676,19400.0
2006-05-15 13:30:00,22.23,22.23,22.2,22.21,9800.0,12.2676,12.2676,12.2511,12.2566,9800.0
2006-05-15 13:35:00,22.22,22.22,22.2,22.21,4800.0,12.2621,12.2621,12.2511,12.2566,4800.0
2006-05-15 13:40:00,22.21,22.22,22.17,22.17,15400.0,12.2566,12.2621,12.2345,12.2345,15400.0
2006-05-15 13:45:00,22.18,22.18,22.14,22.17,40000.0,12.24,12.24,12.218,12.2345,40000.0
2006-05-15 13:50:00,22.17,22.2,22.16,22.18,31400.0,12.2345,12.2511,12.229,12.24,31400.0
2006-05-15 13:55:00,22.18,22.22,22.18,22.21,37800.0,12.24,12.2621,12.24,12.2566,37800.0
2006-05-15 14:00:00,22.23,22.25,22.23,22.24,22400.0,12.2676,12.2787,12.2676,12.2731,22400.0
2006-05-15 14:05:00,22.24,22.25,22.24,22.25,10000.0,12.2731,12.2787,12.2731,12.2787,10000.0
2006-05-15 14:10:00,22.25,22.25,22.2,22.2,31800.0,12.2787,12.2787,12.2511,12.2511,31800.0
2006-05-15 14:15:00,22.2,22.21,22.17,22.2,14400.0,12.2511,12.2566,12.2345,12.2511,14400.0
2006-05-15 14:20:00,22.21,22.25,22.2,22.25,13400.0,12.2566,12.2787,12.2511,12.2787,13400.0
2006-05-15 14:25:00,22.25,22.29,22.25,22.28,19000.0,12.2787,12.3007,12.2787,12.2952,19000.0
2006-05-15 14:30:00,22.28,22.36,22.28,22.35,18200.0,12.2952,12.3394,12.2952,12.3338,18200.0
2006-05-15 14:35:00,22.35,22.36,22.33,22.36,16200.0,12.3338,12.3394,12.3228,12.3394,16200.0
2006-05-15 14:40:00,22.35,22.35,22.32,22.32,15600.0,12.3338,12.3338,12.3173,12.3173,15600.0
2006-05-15 14:45:00,22.32,22.32,22.27,22.28,25000.0,12.3173,12.3173,12.2897,12.2952,25000.0
2006-05-15 14:50:00,22.29,22.3,22.28,22.29,15000.0,12.3007,12.3063,12.2952,12.3007,15000.0
2006-05-15 14:55:00,22.29,22.29,22.26,22.27,28200.0,12.3007,12.3007,12.2842,12.2897,28200.0
2006-05-15 15:00:00,22.28,22.28,22.25,22.25,22000.0,12.2952,12.2952,12.2787,12.2787,22000.0
2006-05-15 15:05:00,22.25,22.3,22.25,22.29,35800.0,12.2787,12.3063,12.2787,12.3007,35800.0
2006-05-15 15:10:00,22.29,22.36,22.28,22.36,14000.0,12.3007,12.3394,12.2952,12.3394,14000.0
2006-05-15 15:15:00,22.36,22.38,22.34,22.38,22200.0,12.3394,12.3504,12.3283,12.3504,22200.0
2006-05-15 15:20:00,22.38,22.39,22.36,22.37,13400.0,12.3504,12.3559,12.3394,12.3449,13400.0
2006-05-15 15:25:00,22.36,22.36,22.35,22.35,15200.0,12.3394,12.3394,12.3338,12.3338,15200.0
2006-05-15 15:30:00,22.35,22.38,22.35,22.38,13800.0,12.3338,12.3504,12.3338,12.3504,13800.0
2006-05-15 15:35:00,22.37,22.38,22.35,22.36,19200.0,12.3449,12.3504,12.3338,12.3394,19200.0
2006-05-15 15:40:00,22.36,22.36,22.35,22.36,29800.0,12.3394,12.3394,12.3338,12.3394,29800.0
2006-05-15 15:45:00,22.36,22.43,22.36,22.42,29000.0,12.3394,12.378,12.3394,12.3725,29000.0
2006-05-15 15:50:00,22.43,22.45,22.42,22.45,35800.0,12.378,12.389,12.3725,12.389,35800.0
2006-05-15 15:55:00,22.44,22.46,22.44,22.45,38000.0,12.3835,12.3946,12.3835,12.389,38000.0
2006-05-16 09:30:00,22.5,22.52,22.5,22.5,21200.0,12.4166,12.4277,12.4166,12.4166,21200.0
2006-05-16 09:35:00,22.48,22.5,22.46,22.49,21800.0,12.4056,12.4166,12.3946,12.4111,21800.0
2006-05-16 09:40:00,22.48,22.48,22.4,22.43,20000.0,12.4056,12.4056,12.3614,12.378,20000.0
2006-05-16 09:45:00,22.43,22.43,22.4,22.43,19600.0,12.378,12.378,12.3614,12.378,19600.0
2006-05-16 09:50:00,22.43,22.49,22.43,22.48,19800.0,12.378,12.4111,12.378,12.4056,19800.0
2006-05-16 09:55:00,22.47,22.47,22.38,22.39,13600.0,12.4001,12.4001,12.3504,12.3559,13600.0
2006-05-16 10:00:00,22.4,22.4,22.36,22.37,16200.0,12.3614,12.3614,12.3394,12.3449,16200.0
2006-05-16 10:05:00,22.39,22.41,22.35,22.35,16600.0,12.3559,12.367,12.3338,12.3338,16600.0
2006-05-16 10:10:00,22.35,22.36,22.35,22.36,18200.0,12.3338,12.3394,12.3338,12.3394,18200.0
2006-05-16 10:15:00,22.36,22.36,22.35,22.35,8200.0,12.3394,12.3394,12.3338,12.3338,8200.0
2006-05-16 10:20:00,22.36,22.43,22.36,22.43,32400.0,12.3394,12.378,12.3394,12.378,32400.0
2006-05-16 10:25:00,22.44,22.46,22.42,22.43,14200.0,12.3835,12.3946,12.3725,12.378,14200.0
2006-05-16 10:30:00,22.43,22.43,22.37,22.4,18200.0,12.378,12.378,12.3449,12.3614,18200.0
2006-05-16 10:35:00,22.4,22.4,22.37,22.37,141400.0,12.3614,12.3614,12.3449,12.3449,141400.0
2006-05-16 10:40:00,22.36,22.38,22.35,22.37,7600.0,12.3394,12.3504,12.3338,12.3449,7600.0
2006-05-16 10:45:00,22.36,22.4,22.36,22.39,66200.0,12.3394,12.3614,12.3394,12.3559,66200.0
2006-05-16 10:50:00,22.39,22.39,22.36,22.37,14400.0,12.3559,12.3559,12.3394,12.3449,14400.0
2006-05-16 10:55:00,22.37,22.38,22.36,22.37,27800.0,12.3449,12.3504,12.3394,12.3449,27800.0
2006-05-16 11:00:00,22.37,22.38,22.36,22.38,24000.0,12.3449,12.3504,12.3394,12.3504,24000.0
2006-05-16 11:05:00,22.37,22.4,22.37,22.4,119800.0,12.3449,12.3614,12.3449,12.3614,119800.0
2006-05-16 11:10:00,22.4,22.4,22.36,22.37,82000.0,12.3614,12.3614,12.3394,12.3449,82000.0
2006-05-16 11:15:00,22.38,22.38,22.36,22.36,8400.0,12.3504,12.3504,12.3394,12.3394,8400.0
2006-05-16 11:20:00,22.35,22.36,22.33,22.33,20400.0,12.3338,12.3394,12.3228,12.3228,20400.0
2006-05-16 11:25:00,22.32,22.32,22.3,22.32,21200.0,12.3173,12.3173,12.3063,12.3173,21200.0
2006-05-16 11:30:00,22.32,22.32,22.29,22.29,6800.0,12.3173,12.3173,12.3007,12.3007,6800.0
2006-05-16 11:35:00,22.28,22.28,22.26,22.27,14800.0,12.2952,12.2952,12.2842,12.2897,14800.0
2006-05-16 11:40:00,22.27,22.27,22.2,22.2,7800.0,12.2897,12.2897,12.2511,12.2511,7800.0
2006-05-16 11:45:00,22.21,22.23,22.2,22.2,17400.0,12.2566,12.2676,12.2511,12.2511,17400.0
2006-05-16 11:50:00,22.21,22.25,22.21,22.25,45600.0,12.2566,12.2787,12.2566,12.2787,45600.0
2006-05-16 11:55:00,22.25,22.3,22.24,22.29,9800.0,12.2787,12.3063,12.2731,12.3007,9800.0
2006-05-16 12:00:00,22.3,22.3,22.28,22.28,7400.0,12.3063,12.3063,12.2952,12.2952,7400.0
2006-05-16 12:05:00,22.29,22.32,22.28,22.3,7200.0,12.3007,12.3173,12.2952,12.3063,7200.0
2006-05-16 12:10:00,22.3,22.32,22.29,22.29,17200.0,12.3063,12.3173,12.3007,12.3007,17200.0
2006-05-16 12:15:00,22.3,22.3,22.27,22.27,21800.0,12.3063,12.3063,12.2897,12.2897,21800.0
2006-05-16 12:20:00,22.28,22.29,22.26,22.28,9000.0,12.2952,12.3007,12.2842,12.2952,9000.0
2006-05-16 12:25:00,22.28,22.28,22.27,22.28,5400.0,12.2952,12.2952,12.2897,12.2952,5400.0
2006-05-16 12:30:00,22.28,22.29,22.28,22.28,9200.0,12.2952,12.3007,12.2952,12.2952,9200.0
2006-05-16 12:35:00,22.29,22.3,22.28,22.29,13600.0,12.3007,12.3063,12.2952,12.3007,13600.0
2006-05-16 12:40:00,22.29,22.3,22.29,22.29,3400.0,12.3007,12.3063,12.3007,12.3007,3400.0
2006-05-16 12:45:00,22.29,22.29,22.27,22.28,3600.0,12.3007,12.3007,12.2897,12.2952,3600.0
2006-05-16 12:50:00,22.29,22.31,22.28,22.31,17400.0,12.3007,12.3118,12.2952,12.3118,17400.0
2006-05-16 12:55:00,22.31,22.34,22.31,22.33,12200.0,12.3118,12.3283,12.3118,12.3228,12200.0
2006-05-16 13:00:00,22.35,22.35,22.3,22.3,16200.0,12.3338,12.3338,12.3063,12.3063,16200.0
2006-05-16 13:05:00,22.31,22.32,22.3,22.32,80200.0,12.3118,12.3173,12.3063,12.3173,80200.0
2006-05-16 13:10:00,22.32,22.35,22.32,22.34,4800.0,12.3173,12.3338,12.3173,12.3283,4800.0
2006-05-16 13:15:00,22.34,22.34,22.31,22.31,3600.0,12.3283,12.3283,12.3118,12.3118,3600.0
2006-05-16 13:20:00,22.32,22.33,22.31,22.32,10400.0,12.3173,12.3228,12.3118,12.3173,10400.0
2006-05-16 13:25:00,22.32,22.32,22.3,22.3,6600.0,12.3173,12.3173,12.3063,12.3063,6600.0
2006-05-16 13:30:00,22.31,22.32,22.3,22.31,6600.0,12.3118,12.3173,12.3063,12.3118,6600.0
2006-05-16 13:35:00,22.31,22.34,22.31,22.33,10800.0,12.3118,12.3283,12.3118,12.3228,10800.0
2006-05-16 13:40:00,22.33,22.33,22.29,22.29,10800.0,12.3228,12.3228,12.3007,12.3007,10800.0
2006-05-16 13:45:00,22.3,22.32,22.29,22.29,18600.0,12.3063,12.3173,12.3007,12.3007,18600.0
2006-05-16 13:50:00,22.29,22.3,22.28,22.3,11400.0,12.3007,12.3063,12.2952,12.3063,11400.0
2006-05-16 13:55:00,22.29,22.3,22.29,22.29,7200.0,12.3007,12.3063,12.3007,12.3007,7200.0
2006-05-16 14:00:00,22.28,22.28,22.25,22.25,5400.0,12.2952,12.2952,12.2787,12.2787,5400.0
2006-05-16 14:05:00,22.25,22.26,22.24,22.24,10200.0,12.2787,12.2842,12.2731,12.2731,10200.0
2006-05-16 14:10:00,22.25,22.25,22.21,22.21,11000.0,12.2787,12.2787,12.2566,12.2566,11000.0
2006-05-16 14:15:00,22.21,22.21,22.2,22.21,6400.0,12.2566,12.2566,12.2511,12.2566,6400.0
2006-05-16 14:20:00,22.2,22.22,22.2,22.22,17200.0,12.2511,12.2621,12.2511,12.2621,17200.0
2006-05-16 14:25:00,22.22,22.23,22.21,22.22,22000.0,12.2621,12.2676,12.2566,12.2621,22000.0
2006-05-16 14:30:00,22.23,22.25,22.23,22.23,13000.0,12.2676,12.2787,12.2676,12.2676,13000.0
2006-05-16 14:35:00,22.23,22.24,22.23,22.24,8800.0,12.2676,12.2731,12.2676,12.2731,8800.0
2006-05-16 14:40:00,22.23,22.24,22.23,22.23,15800.0,12.2676,12.2731,12.2676,12.2676,15800.0
2006-05-16 14:45:00,22.23,22.24,22.23,22.24,9800.0,12.2676,12.2731,12.2676,12.2731,9800.0
2006-05-16 14:50:00,22.24,22.25,22.24,22.25,13400.0,12.2731,12.2787,12.2731,12.2787,13400.0
2006-05-16 14:55:00,22.25,22.26,22.25,22.25,14600.0,12.2787,12.2842,12.2787,12.2787,14600.0
2006-05-16 15:00:00,22.25,22.28,22.25,22.28,15200.0,12.2787,12.2952,12.2787,12.2952,15200.0
2006-05-16 15:05:00,22.28,22.28,22.25,22.28,11400.0,12.2952,12.2952,12.2787,12.2952,11400.0
2006-05-16 15:10:00,22.27,22.27,22.22,22.23,14800.0,12.2897,12.2897,12.2621,12.2676,14800.0
2006-05-16 15:15:00,22.23,22.23,22.21,22.22,13400.0,12.2676,12.2676,12.2566,12.2621,13400.0
2006-05-16 15:20:00,22.21,22.21,22.19,22.19,5400.0,12.2566,12.2566,12.2456,12.2456,5400.0
2006-05-16 15:25:00,22.19,22.2,22.18,22.18,18600.0,12.2456,12.2511,12.24,12.24,18600.0
2006-05-16 15:30:00,22.18,22.18,22.17,22.18,11800.0,12.24,12.24,12.2345,12.24,11800.0
2006-05-16 15:35:00,22.18,22.18,22.16,22.16,20000.0,12.24,12.24,12.229,12.229,20000.0
2006-05-16 15:40:00,22.16,22.18,22.16,22.17,23800.0,12.229,12.24,12.229,12.2345,23800.0
2006-05-16 15:45:00,22.17,22.18,22.16,22.18,92600.0,12.2345,12.24,12.229,12.24,92600.0
2006-05-16 15:50:00,22.18,22.18,22.15,22.16,26800.0,12.24,12.24,12.2235,12.229,26800.0
2006-05-16 15:55:00,22.16,22.18,22.15,22.17,44600.0,12.229,12.24,12.2235,12.2345,44600.0
2006-05-17 09:40:00,22.0,22.12,22.0,22.12,71400.0,12.1407,12.2069,12.1407,12.2069,71400.0
2006-05-17 09:45:00,22.12,22.22,22.12,22.22,27200.0,12.2069,12.2621,12.2069,12.2621,27200.0
2006-05-17 09:50:00,22.23,22.23,22.15,22.17,26400.0,12.2676,12.2676,12.2235,12.2345,26400.0
2006-05-17 09:55:00,22.17,22.17,22.1,22.11,30400.0,12.2345,12.2345,12.1959,12.2014,30400.0
2006-05-17 10:00:00,22.1,22.1,22.05,22.08,37000.0,12.1959,12.1959,12.1683,12.1848,37000.0
2006-05-17 10:05:00,22.09,22.17,22.09,22.11,35000.0,12.1904,12.2345,12.1904,12.2014,35000.0
2006-05-17 10:10:00,22.1,22.12,22.1,22.12,5600.0,12.1959,12.2069,12.1959,12.2069,5600.0
2006-05-17 10:15:00,22.11,22.11,22.07,22.09,17600.0,12.2014,12.2014,12.1793,12.1904,17600.0
2006-05-17 10:20:00,22.09,22.13,22.06,22.07,17800.0,12.1904,12.2124,12.1738,12.1793,17800.0
2006-05-17 10:25:00,22.07,22.1,22.06,22.07,18800.0,12.1793,12.1959,12.1738,12.1793,18800.0
2006-05-17 10:30:00,22.07,22.07,22.02,22.02,59600.0,12.1793,12.1793,12.1517,12.1517,59600.0
2006-05-17 10:35:00,22.02,22.04,22.02,22.03,52600.0,12.1517,12.1628,12.1517,12.1573,52600.0
2006-05-17 10:40:00,22.03,22.03,22.0,22.01,58600.0,12.1573,12.1573,12.1407,12.1462,58600.0
2006-05-17 10:45:00,22.0,22.06,22.0,22.05,35000.0,12.1407,12.1738,12.1407,12.1683,35000.0
2006-05-17 10:50:00,22.05,22.05,22.0,22.02,26000.0,12.1683,12.1683,12.1407,12.1517,26000.0
2006-05-17 10:55:00,22.02,22.03,22.0,22.01,19600.0,12.1517,12.1573,12.1407,12.1462,19600.0
2006-05-17 11:00:00,22.0,22.01,21.98,21.99,22800.0,12.1407,12.1462,12.1297,12.1352,22800.0
2006-05-17 11:05:00,21.98,22.02,21.98,21.99,33600.0,12.1297,12.1517,12.1297,12.1352,33600.0
2006-05-17 11:10:00,22.0,22.0,21.92,21.92,18400.0,12.1407,12.1407,12.0966,12.0966,18400.0
2006-05-17 11:15:00,21.91,21.92,21.86,21.9,44800.0,12.091,12.0966,12.0634,12.0855,44800.0
2006-05-17 11:20:00,21.89,21.92,21.88,21.9,26200.0,12.08,12.0966,12.0745,12.0855,26200.0
2006-05-17 11:25:00,21.9,21.9,21.75,21.77,36400.0,12.0855,12.0855,12.0027,12.0138,36400.0
2006-05-17 11:30:00,21.76,21.84,21.74,21.83,53400.0,12.0083,12.0524,11.9972,12.0469,53400.0
2006-05-17 11:35:00,21.83,21.84,21.82,21.84,27200.0,12.0469,12.0524,12.0414,12.0524,27200.0
2006-05-17 11:40:00,21.84,21.85,21.82,21.84,13600.0,12.0524,12.0579,12.0414,12.0524,13600.0
2006-05-17 11:45:00,21.85,21.86,21.85,21.85,10200.0,12.0579,12.0634,12.0579,12.0579,10200.0
2006-05-17 11:50:00,21.83,21.84,21.81,21.81,12000.0,12.0469,12.0524,12.0358,12.0358,12000.0
2006-05-17 11:55:00,21.81,21.83,21.81,21.82,5800.0,12.0358,12.0469,12.0358,12.0414,5800.0
2006-05-17 12:00:00,21.82,21.82,21.77,21.79,11000.0,12.0414,12.0414,12.0138,12.0248,11000.0
2006-05-17 12:05:00,21.79,21.83,21.79,21.82,22400.0,12.0248,12.0469,12.0248,12.0414,22400.0
2006-05-17 12:10:00,21.82,21.85,21.82,21.84,23000.0,12.0414,12.0579,12.0414,12.0524,23000.0
2006-05-17 12:15:00,21.84,21.84,21.8,21.81,14000.0,12.0524,12.0524,12.0303,12.0358,14000.0
2006-05-17 12:20:00,21.8,21.8,21.77,21.79,16000.0,12.0303,12.0303,12.0138,12.0248,16000.0
2006-05-17 12:25:00,21.77,21.77,21.73,21.74,27000.0,12.0138,12.0138,11.9917,11.9972,27000.0
2006-05-17 12:30:00,21.74,21.75,21.73,21.74,33200.0,11.9972,12.0027,11.9917,11.9972,33200.0
2006-05-17 12:35:00,21.74,21.75,21.73,21.75,27000.0,11.9972,12.0027,11.9917,12.0027,27000.0
2006-05-17 12:40:00,21.75,21.76,21.75,21.75,13600.0,12.0027,12.0083,12.0027,12.0027,13600.0
2006-05-17 12:45:00,21.74,21.75,21.72,21.72,17200.0,11.9972,12.0027,11.9862,11.9862,17200.0
2006-05-17 12:50:00,21.72,21.73,21.67,21.73,22200.0,11.9862,11.9917,11.9586,11.9917,22200.0
2006-05-17 12:55:00,21.73,21.75,21.71,21.75,14200.0,11.9917,12.0027,11.9807,12.0027,14200.0
2006-05-17 13:00:00,21.75,21.78,21.75,21.75,36600.0,12.0027,12.0193,12.0027,12.0027,36600.0
2006-05-17 13:05:00,21.75,21.75,21.72,21.74,18600.0,12.0027,12.0027,11.9862,11.9972,18600.0
2006-05-17 13:10:00,21.73,21.74,21.7,21.7,16200.0,11.9917,11.9972,11.9751,11.9751,16200.0
2006-05-17 13:15:00,21.7,21.71,21.68,21.71,22400.0,11.9751,11.9807,11.9641,11.9807,22400.0
2006-05-17 13:20:00,21.71,21.72,21.68,21.68,27000.0,11.9807,11.9862,11.9641,11.9641,27000.0
2006-05-17 13:25:00,21.68,21.7,21.64,21.65,18400.0,11.9641,11.9751,11.942,11.9476,18400.0
2006-05-17 13:30:00,21.65,21.71,21.65,21.7,33800.0,11.9476,11.9807,11.9476,11.9751,33800.0
2006-05-17 13:35:00,21.7,21.71,21.67,21.7,32600.0,11.9751,11.9807,11.9586,11.9751,32600.0
2006-05-17 13:40:00,21.7,21.71,21.68,21.71,24000.0,11.9751,11.9807,11.9641,11.9807,24000.0
2006-05-17 13:45:00,21.71,21.73,21.71,21.73,17200.0,11.9807,11.9917,11.9807,11.9917,17200.0
2006-05-17 13:50:00,21.73,21.77,21.72,21.76,24600.0,11.9917,12.0138,11.9862,12.0083,24600.0
2006-05-17 13:55:00,21.76,21.77,21.71,21.71,24400.0,12.0083,12.0138,11.9807,11.9807,24400.0
2006-05-17 14:00:00,21.71,21.72,21.71,21.72,17800.0,11.9807,11.9862,11.9807,11.9862,17800.0
2006-05-17 14:05:00,21.72,21.73,21.72,21.72,24600.0,11.9862,11.9917,11.9862,11.9862,24600.0
2006-05-17 14:10:00,21.72,21.73,21.69,21.7,32000.0,11.9862,11.9917,11.9696,11.9751,32000.0
2006-05-17 14:15:00,21.7,21.7,21.65,21.67,20600.0,11.9751,11.9751,11.9476,11.9586,20600.0
2006-05-17 14:20:00,21.67,21.7,21.67,21.68,15400.0,11.9586,11.9751,11.9586,11.9641,15400.0
2006-05-17 14:25:00,21.68,21.7,21.68,21.69,20000.0,11.9641,11.9751,11.9641,11.9696,20000.0
2006-05-17 14:30:00,21.7,21.71,21.69,21.7,20200.0,11.9751,11.9807,11.9696,11.9751,20200.0
2006-05-17 14:35:00,21.7,21.7,21.68,21.68,7400.0,11.9751,11.9751,11.9641,11.9641,7400.0
2006-05-17 14:40:00,21.68,21.68,21.66,21.68,22000.0,11.9641,11.9641,11.9531,11.9641,22000.0
2006-05-17 14:45:00,21.67,21.7,21.65,21.66,31200.0,11.9586,11.9751,11.9476,11.9531,31200.0
2006-05-17 14:50:00,21.65,21.68,21.65,21.68,18600.0,11.9476,11.9641,11.9476,11.9641,18600.0
2006-05-17 14:55:00,21.68,21.77,21.68,21.74,27000.0,11.9641,12.0138,11.9641,11.9972,27000.0
2006-05-17 15:00:00,21.75,21.77,21.74,21.75,15600.0,12.0027,12.0138,11.9972,12.0027,15600.0
2006-05-17 15:05:00,21.75,21.82,21.75,21.82,22000.0,12.0027,12.0414,12.0027,12.0414,22000.0
2006-05-17 15:10:00,21.82,21.82,21.75,21.75,22800.0,12.0414,12.0414,12.0027,12.0027,22800.0
2006-05-17 15:15:00,21.75,21.8,21.75,21.8,31000.0,12.0027,12.0303,12.0027,12.0303,31000.0
2006-05-17 15:20:00,21.79,21.81,21.76,21.81,16000.0,12.0248,12.0358,12.0083,12.0358,16000.0
2006-05-17 15:25:00,21.8,21.8,21.79,21.79,20200.0,12.0303,12.0303,12.0248,12.0248,20200.0
2006-05-17 15:30:00,21.79,21.79,21.75,21.77,32800.0,12.0248,12.0248,12.0027,12.0138,32800.0
2006-05-17 15:35:00,21.77,21.82,21.75,21.81,64000.0,12.0138,12.0414,12.0027,12.0358,64000.0
2006-05-17 15:40:00,21.81,21.81,21.77,21.77,20400.0,12.0358,12.0358,12.0138,12.0138,20400.0
2006-05-17 15:45:00,21.77,21.77,21.71,21.71,15200.0,12.0138,12.0138,11.9807,11.9807,15200.0
2006-05-17 15:50:00,21.71,21.71,21.69,21.7,82200.0,11.9807,11.9807,11.9696,11.9751,82200.0
2006-05-17 15:55:00,21.7,21.71,21.68,21.69,27000.0,11.9751,11.9807,11.9641,11.9696,27000.0
2006-05-18 09:30:00,21.68,21.77,21.68,21.77,14400.0,11.9641,12.0138,11.9641,12.0138,14400.0
2006-05-18 09:35:00,21.78,21.88,21.78,21.88,39000.0,12.0193,12.0745,12.0193,12.0745,39000.0
2006-05-18 09:40:00,21.83,21.86,21.8,21.85,32400.0,12.0469,12.0634,12.0303,12.0579,32400.0
2006-05-18 09:45:00,21.85,21.92,21.85,21.9,18600.0,12.0579,12.0966,12.0579,12.0855,18600.0
2006-05-18 09:50:00,21.9,21.97,21.9,21.94,40000.0,12.0855,12.1241,12.0855,12.1076,40000.0
2006-05-18 09:55:00,21.94,21.95,21.86,21.88,17600.0,12.1076,12.1131,12.0634,12.0745,17600.0
2006-05-18 10:00:00,21.86,21.93,21.86,21.93,27600.0,12.0634,12.1021,12.0634,12.1021,27600.0
2006-05-18 10:05:00,21.93,21.95,21.9,21.9,17600.0,12.1021,12.1131,12.0855,12.0855,17600.0
2006-05-18 10:10:00,21.9,21.93,21.89,21.9,12200.0,12.0855,12.1021,12.08,12.0855,12200.0
2006-05-18 10:15:00,21.9,21.92,21.86,21.92,18400.0,12.0855,12.0966,12.0634,12.0966,18400.0
2006-05-18 10:20:00,21.92,21.95,21.92,21.93,12400.0,12.0966,12.1131,12.0966,12.1021,12400.0
2006-05-18 10:25:00,21.93,21.99,21.93,21.94,15600.0,12.1021,12.1352,12.1021,12.1076,15600.0
2006-05-18 10:30:00,21.97,21.98,21.88,21.89,8600.0,12.1241,12.1297,12.0745,12.08,8600.0
2006-05-18 10:35:00,21.89,21.92,21.86,21.92,14400.0,12.08,12.0966,12.0634,12.0966,14400.0
2006-05-18 10:40:00,21.92,21.94,21.89,21.9,13000.0,12.0966,12.1076,12.08,12.0855,13000.0
2006-05-18 10:45:00,21.9,21.9,21.88,21.88,9400.0,12.0855,12.0855,12.0745,12.0745,9400.0
2006-05-18 10:50:00,21.87,21.89,21.86,21.88,11200.0,12.069,12.08,12.0634,12.0745,11200.0
2006-05-18 10:55:00,21.88,21.89,21.86,21.88,9400.0,12.0745,12.08,12.0634,12.0745,9400.0
2006-05-18 11:00:00,21.89,21.89,21.88,21.89,5800.0,12.08,12.08,12.0745,12.08,5800.0
2006-05-18 11:05:00,21.88,21.88,21.85,21.86,10400.0,12.0745,12.0745,12.0579,12.0634,10400.0
2006-05-18 11:10:00,21.87,21.87,21.83,21.83,13600.0,12.069,12.069,12.0469,12.0469,13600.0
2006-05-18 11:15:00,21.84,21.88,21.84,21.85,8800.0,12.0524,12.0745,12.0524,12.0579,8800.0
2006-05-18 11:20:00,21.85,21.85,21.82,21.85,8400.0,12.0579,12.0579,12.0414,12.0579,8400.0
2006-05-18 11:25:00,21.84,21.91,21.84,21.9,29800.0,12.0524,12.091,12.0524,12.0855,29800.0
2006-05-18 11:30:00,21.91,21.95,21.9,21.93,11800.0,12.091,12.1131,12.0855,12.1021,11800.0
2006-05-18 11:35:00,21.93,21.93,21.91,21.93,7400.0,12.1021,12.1021,12.091,12.1021,7400.0
2006-05-18 11:40:00,21.93,21.95,21.93,21.95,7600.0,12.1021,12.1131,12.1021,12.1131,7600.0
2006-05-18 11:45:00,21.95,21.98,21.95,21.97,19800.0,12.1131,12.1297,12.1131,12.1241,19800.0
2006-05-18 11:50:00,21.96,22.0,21.9,21.9,28800.0,12.1186,12.1407,12.0855,12.0855,28800.0
2006-05-18 11:55:00,21.87,21.92,21.87,21.91,16800.0,12.069,12.0966,12.069,12.091,16800.0
2006-05-18 12:00:00,21.9,21.95,21.87,21.94,18400.0,12.0855,12.1131,12.069,12.1076,18400.0
2006-05-18 12:05:00,21.95,22.0,21.94,21.99,12800.0,12.1131,12.1407,12.1076,12.1352,12800.0
2006-05-18 12:10:00,21.99,22.0,21.95,22.0,20400.0,12.1352,12.1407,12.1131,12.1407,20400.0
2006-05-18 12:15:00,21.99,22.0,21.95,21.95,13600.0,12.1352,12.1407,12.1131,12.1131,13600.0
2006-05-18 12:20:00,21.93,21.93,21.9,21.9,15800.0,12.1021,12.1021,12.0855,12.0855,15800.0
2006-05-18 12:25:00,21.92,21.96,21.92,21.96,4400.0,12.0966,12.1186,12.0966,12.1186,4400.0
2006-05-18 12:30:00,21.96,21.98,21.95,21.98,9400.0,12.1186,12.1297,12.1131,12.1297,9400.0
2006-05-18 12:35:00,21.97,21.99,21.96,21.96,5200.0,12.1241,12.1352,12.1186,12.1186,5200.0
2006-05-18 12:40:00,21.96,21.97,21.95,21.96,10600.0,12.1186,12.1241,12.1131,12.1186,10600.0
2006-05-18 12:45:00,21.96,21.98,21.95,21.97,3800.0,12.1186,12.1297,12.1131,12.1241,3800.0
2006-05-18 12:50:00,21.97,22.0,21.97,22.0,15400.0,12.1241,12.1407,12.1241,12.1407,15400.0
2006-05-18 12:55:00,22.0,22.0,21.98,21.98,12600.0,12.1407,12.1407,12.1297,12.1297,12600.0
2006-05-18 13:00:00,21.98,21.98,21.96,21.96,8200.0,12.1297,12.1297,12.1186,12.1186,8200.0
2006-05-18 13:05:00,21.96,21.98,21.95,21.95,7000.0,12.1186,12.1297,12.1131,12.1131,7000.0
2006-05-18 13:10:00,21.96,21.96,21.93,21.93,10200.0,12.1186,12.1186,12.1021,12.1021,10200.0
2006-05-18 13:15:00,21.93,21.95,21.93,21.94,8800.0,12.1021,12.1131,12.1021,12.1076,8800.0
2006-05-18 13:20:00,21.95,21.95,21.93,21.95,3600.0,12.1131,12.1131,12.1021,12.1131,3600.0
2006-05-18 13:25:00,21.95,21.98,21.95,21.96,12000.0,12.1131,12.1297,12.1131,12.1186,12000.0
2006-05-18 13:30:00,21.96,21.96,21.93,21.93,6000.0,12.1186,12.1186,12.1021,12.1021,6000.0
2006-05-18 13:35:00,21.94,21.96,21.93,21.94,11400.0,12.1076,12.1186,12.1021,12.1076,11400.0
2006-05-18 13:40:00,21.94,21.94,21.92,21.94,6600.0,12.1076,12.1076,12.0966,12.1076,6600.0
2006-05-18 13:45:00,21.93,21.94,21.92,21.92,8400.0,12.1021,12.1076,12.0966,12.0966,8400.0
2006-05-18 13:50:00,21.93,21.93,21.93,21.93,5400.0,12.1021,12.1021,12.1021,12.1021,5400.0
2006-05-18 13:55:00,21.94,21.96,21.94,21.95,9000.0,12.1076,12.1186,12.1076,12.1131,9000.0
2006-05-18 14:00:00,21.96,21.97,21.92,21.97,10000.0,12.1186,12.1241,12.0966,12.1241,10000.0
2006-05-18 14:05:00,21.96,21.96,21.93,21.93,4000.0,12.1186,12.1186,12.1021,12.1021,4000.0
2006-05-18 14:10:00,21.94,21.96,21.93,21.93,12000.0,12.1076,12.1186,12.1021,12.1021,12000.0
2006-05-18 14:15:00,21.93,21.95,21.93,21.95,5800.0,12.1021,12.1131,12.1021,12.1131,5800.0
2006-05-18 14:20:00,21.95,21.97,21.95,21.96,14200.0,12.1131,12.1241,12.1131,12.1186,14200.0
2006-05-18 14:25:00,21.96,21.96,21.92,21.92,20200.0,12.1186,12.1186,12.0966,12.0966,20200.0
2006-05-18 14:30:00,21.92,21.93,21.92,21.93,18800.0,12.0966,12.1021,12.0966,12.1021,18800.0
2006-05-18 14:35:00,21.93,21.97,21.93,21.97,10200.0,12.1021,12.1241,12.1021,12.1241,10200.0
2006-05-18 14:40:00,21.97,21.97,21.9,21.91,23200.0,12.1241,12.1241,12.0855,12.091,23200.0
2006-05-18 14:45:00,21.92,21.95,21.92,21.93,17800.0,12.0966,12.1131,12.0966,12.1021,17800.0
2006-05-18 14:50:00,21.93,21.96,21.93,21.94,20600.0,12.1021,12.1186,12.1021,12.1076,20600.0
2006-05-18 14:55:00,21.94,21.94,21.89,21.91,18200.0,12.1076,12.1076,12.08,12.091,18200.0
2006-05-18 15:00:00,21.91,21.95,21.89,21.93,15600.0,12.091,12.1131,12.08,12.1021,15600.0
2006-05-18 15:05:00,21.93,21.95,21.91,21.93,18000.0,12.1021,12.1131,12.091,12.1021,18000.0
2006-05-18 15:10:00,21.93,21.93,21.88,21.9,12800.0,12.1021,12.1021,12.0745,12.0855,12800.0
2006-05-18 15:15:00,21.89,21.9,21.87,21.87,6800.0,12.08,12.0855,12.069,12.069,6800.0
2006-05-18 15:20:00,21.86,21.87,21.83,21.83,28200.0,12.0634,12.069,12.0469,12.0469,28200.0
2006-05-18 15:25:00,21.83,21.83,21.8,21.82,31400.0,12.0469,12.0469,12.0303,12.0414,31400.0
2006-05-18 15:30:00,21.82,21.85,21.81,21.82,34000.0,12.0414,12.0579,12.0358,12.0414,34000.0
2006-05-18 15:35:00,21.82,21.83,21.8,21.82,32800.0,12.0414,12.0469,12.0303,12.0414,32800.0
2006-05-18 15:40:00,21.82,21.82,21.77,21.77,35800.0,12.0414,12.0414,12.0138,12.0138,35800.0
2006-05-18 15:45:00,21.77,21.84,21.77,21.84,44000.0,12.0138,12.0524,12.0138,12.0524,44000.0
2006-05-18 15:50:00,21.84,21.85,21.83,21.85,51400.0,12.0524,12.0579,12.0469,12.0579,51400.0
2006-05-18 15:55:00,21.85,21.85,21.82,21.82,82000.0,12.0579,12.0579,12.0414,12.0414,82000.0
2006-05-19 09:30:00,22.0,22.0,21.96,21.96,260200.0,12.1407,12.1407,12.1186,12.1186,260200.0
2006-05-19 09:35:00,21.96,21.99,21.93,21.99,134200.0,12.1186,12.1352,12.1021,12.1352,134200.0
2006-05-19 09:40:00,22.0,22.11,22.0,22.04,52800.0,12.1407,12.2014,12.1407,12.1628,52800.0
2006-05-19 09:45:00,22.04,22.07,22.03,22.06,38200.0,12.1628,12.1793,12.1573,12.1738,38200.0
2006-05-19 09:50:00,22.05,22.09,22.02,22.02,48800.0,12.1683,12.1904,12.1517,12.1517,48800.0
2006-05-19 09:55:00,22.02,22.06,21.97,22.0,45000.0,12.1517,12.1738,12.1241,12.1407,45000.0
2006-05-19 10:00:00,22.0,22.0,21.96,21.99,18200.0,12.1407,12.1407,12.1186,12.1352,18200.0
2006-05-19 10:05:00,21.99,22.0,21.96,21.99,22200.0,12.1352,12.1407,12.1186,12.1352,22200.0
2006-05-19 10:10:00,21.98,22.0,21.96,21.96,32200.0,12.1297,12.1407,12.1186,12.1186,32200.0
2006-05-19 10:15:00,21.96,22.0,21.96,21.97,16000.0,12.1186,12.1407,12.1186,12.1241,16000.0
2006-05-19 10:20:00,21.96,22.0,21.96,22.0,26600.0,12.1186,12.1407,12.1186,12.1407,26600.0
2006-05-19 10:25:00,22.0,22.0,21.93,21.99,25600.0,12.1407,12.1407,12.1021,12.1352,25600.0
2006-05-19 10:30:00,22.0,22.02,21.93,21.98,40000.0,12.1407,12.1517,12.1021,12.1297,40000.0
2006-05-19 10:35:00,21.98,22.02,21.97,21.98,17200.0,12.1297,12.1517,12.1241,12.1297,17200.0
2006-05-19 10:40:00,21.98,22.0,21.94,21.98,28400.0,12.1297,12.1407,12.1076,12.1297,28400.0
2006-05-19 10:45:00,21.99,22.0,21.96,21.98,17000.0,12.1352,12.1407,12.1186,12.1297,17000.0
2006-05-19 10:50:00,21.99,21.99,21.96,21.96,11000.0,12.1352,12.1352,12.1186,12.1186,11000.0
2006-05-19 10:55:00,21.98,21.98,21.93,21.96,25000.0,12.1297,12.1297,12.1021,12.1186,25000.0
2006-05-19 11:00:00,21.96,21.96,21.94,21.94,25200.0,12.1186,12.1186,12.1076,12.1076,25200.0
2006-05-19 11:05:00,21.93,21.95,21.9,21.91,37000.0,12.1021,12.1131,12.0855,12.091,37000.0
2006-05-19 11:10:00,21.91,21.91,21.83,21.85,41600.0,12.091,12.091,12.0469,12.0579,41600.0
2006-05-19 11:15:00,21.84,21.93,21.81,21.9,59600.0,12.0524,12.1021,12.0358,12.0855,59600.0
2006-05-19 11:20:00,21.9,22.0,21.89,21.93,65200.0,12.0855,12.1407,12.08,12.1021,65200.0
2006-05-19 11:25:00,21.93,21.97,21.92,21.93,27600.0,12.1021,12.1241,12.0966,12.1021,27600.0
2006-05-19 11:30:00,21.94,21.95,21.91,21.92,29600.0,12.1076,12.1131,12.091,12.0966,29600.0
2006-05-19 11:35:00,21.91,21.92,21.88,21.9,27000.0,12.091,12.0966,12.0745,12.0855,27000.0
2006-05-19 11:40:00,21.92,21.93,21.89,21.9,34400.0,12.0966,12.1021,12.08,12.0855,34400.0
2006-05-19 11:45:00,21.91,21.94,21.91,21.92,19000.0,12.091,12.1076,12.091,12.0966,19000.0
2006-05-19 11:50:00,21.92,21.92,21.89,21.89,27400.0,12.0966,12.0966,12.08,12.08,27400.0
2006-05-19 11:55:00,21.89,21.96,21.88,21.96,25600.0,12.08,12.1186,12.0745,12.1186,25600.0
2006-05-19 12:00:00,21.96,22.0,21.95,21.99,38800.0,12.1186,12.1407,12.1131,12.1352,38800.0
2006-05-19 12:05:00,22.0,22.0,21.97,21.99,47200.0,12.1407,12.1407,12.1241,12.1352,47200.0
2006-05-19 12:10:00,21.98,21.99,21.97,21.98,53000.0,12.1297,12.1352,12.1241,12.1297,53000.0
2006-05-19 12:15:00,21.97,21.97,21.95,21.96,7800.0,12.1241,12.1241,12.1131,12.1186,7800.0
2006-05-19 12:20:00,21.96,21.96,21.93,21.93,5000.0,12.1186,12.1186,12.1021,12.1021,5000.0
2006-05-19 12:25:00,21.93,21.99,21.93,21.99,9600.0,12.1021,12.1352,12.1021,12.1352,9600.0
2006-05-19 12:30:00,22.0,22.03,22.0,22.02,13200.0,12.1407,12.1573,12.1407,12.1517,13200.0
2006-05-19 12:35:00,22.02,22.06,21.99,22.06,135800.0,12.1517,12.1738,12.1352,12.1738,135800.0
2006-05-19 12:40:00,22.06,22.07,22.04,22.06,23400.0,12.1738,12.1793,12.1628,12.1738,23400.0
2006-05-19 12:45:00,22.06,22.06,22.03,22.06,49200.0,12.1738,12.1738,12.1573,12.1738,49200.0
2006-05-19 12:50:00,22.06,22.07,22.06,22.07,21800.0,12.1738,12.1793,12.1738,12.1793,21800.0
2006-05-19 12:55:00,22.07,22.07,22.05,22.07,7800.0,12.1793,12.1793,12.1683,12.1793,7800.0
2006-05-19 13:00:00,22.07,22.07,22.03,22.04,25800.0,12.1793,12.1793,12.1573,12.1628,25800.0
2006-05-19 13:05:00,22.04,22.04,22.02,22.03,21000.0,12.1628,12.1628,12.1517,12.1573,21000.0
2006-05-19 13:10:00,22.04,22.04,22.03,22.03,7800.0,12.1628,12.1628,12.1573,12.1573,7800.0
2006-05-19 13:15:00,22.05,22.07,22.03,22.07,7200.0,12.1683,12.1793,12.1573,12.1793,7200.0
2006-05-19 13:20:00,22.07,22.1,22.04,22.09,12200.0,12.1793,12.1959,12.1628,12.1904,12200.0
2006-05-19 13:25:00,22.1,22.17,22.1,22.16,20600.0,12.1959,12.2345,12.1959,12.229,20600.0
2006-05-19 13:30:00,22.15,22.19,22.14,22.17,15800.0,12.2235,12.2456,12.218,12.2345,15800.0
2006-05-19 13:35:00,22.17,22.18,22.15,22.18,22600.0,12.2345,12.24,12.2235,12.24,22600.0
2006-05-19 13:40:00,22.18,22.2,22.17,22.18,21000.0,12.24,12.2511,12.2345,12.24,21000.0
2006-05-19 13:45:00,22.19,22.25,22.18,22.22,15600.0,12.2456,12.2787,12.24,12.2621,15600.0
2006-05-19 13:50:00,22.21,22.24,22.18,22.2,8800.0,12.2566,12.2731,12.24,12.2511,8800.0
2006-05-19 13:55:00,22.19,22.21,22.17,22.18,13400.0,12.2456,12.2566,12.2345,12.24,13400.0
2006-05-19 14:00:00,22.18,22.22,22.18,22.18,16400.0,12.24,12.2621,12.24,12.24,16400.0
2006-05-19 14:05:00,22.18,22.19,22.18,22.18,11200.0,12.24,12.2456,12.24,12.24,11200.0
2006-05-19 14:10:00,22.18,22.18,22.16,22.17,15800.0,12.24,12.24,12.229,12.2345,15800.0
2006-05-19 14:15:00,22.17,22.17,22.17,22.17,15600.0,12.2345,12.2345,12.2345,12.2345,15600.0
2006-05-19 14:20:00,22.16,22.17,22.15,22.17,19400.0,12.229,12.2345,12.2235,12.2345,19400.0
2006-05-19 14:25:00,22.17,22.17,22.15,22.16,46400.0,12.2345,12.2345,12.2235,12.229,46400.0
2006-05-19 14:30:00,22.16,22.16,22.08,22.08,25000.0,12.229,12.229,12.1848,12.1848,25000.0
2006-05-19 14:35:00,22.07,22.07,22.03,22.03,13400.0,12.1793,12.1793,12.1573,12.1573,13400.0
2006-05-19 14:40:00,22.03,22.08,22.02,22.08,27200.0,12.1573,12.1848,12.1517,12.1848,27200.0
2006-05-19 14:45:00,22.09,22.09,22.04,22.04,9200.0,12.1904,12.1904,12.1628,12.1628,9200.0
2006-05-19 14:50:00,22.04,22.04,22.0,22.02,18000.0,12.1628,12.1628,12.1407,12.1517,18000.0
2006-05-19 14:55:00,22.01,22.07,22.01,22.04,13800.0,12.1462,12.1793,12.1462,12.1628,13800.0
2006-05-19 15:00:00,22.05,22.06,22.01,22.02,16200.0,12.1683,12.1738,12.1462,12.1517,16200.0
2006-05-19 15:05:00,22.0,22.04,21.99,22.04,18400.0,12.1407,12.1628,12.1352,12.1628,18400.0
2006-05-19 15:10:00,22.04,22.04,21.99,22.01,34200.0,12.1628,12.1628,12.1352,12.1462,34200.0
2006-05-19 15:15:00,22.01,22.03,21.99,22.01,22600.0,12.1462,12.1573,12.1352,12.1462,22600.0
2006-05-19 15:20:00,22.02,22.04,21.99,22.01,39000.0,12.1517,12.1628,12.1352,12.1462,39000.0
2006-05-19 15:25:00,22.01,22.04,22.0,22.04,23600.0,12.1462,12.1628,12.1407,12.1628,23600.0
2006-05-19 15:30:00,22.04,22.05,22.0,22.03,24600.0,12.1628,12.1683,12.1407,12.1573,24600.0
2006-05-19 15:35:00,22.02,22.02,22.0,22.01,24800.0,12.1517,12.1517,12.1407,12.1462,24800.0
2006-05-19 15:40:00,22.01,22.03,22.0,22.03,25000.0,12.1462,12.1573,12.1407,12.1573,25000.0
2006-05-19 15:45:00,22.03,22.06,22.03,22.03,17000.0,12.1573,12.1738,12.1573,12.1573,17000.0
2006-05-19 15:50:00,22.04,22.06,22.03,22.05,30000.0,12.1628,12.1738,12.1573,12.1683,30000.0
2006-05-19 15:55:00,22.06,22.06,22.02,22.02,97200.0,12.1738,12.1738,12.1517,12.1517,97200.0
2006-05-22 09:30:00,22.02,22.05,21.95,22.05,37800.0,12.1517,12.1683,12.1131,12.1683,37800.0
2006-05-22 09:35:00,22.05,22.16,22.05,22.16,45400.0,12.1683,12.229,12.1683,12.229,45400.0
2006-05-22 09:40:00,22.16,22.25,22.15,22.25,64200.0,12.229,12.2787,12.2235,12.2787,64200.0
2006-05-22 09:45:00,22.24,22.28,22.22,22.26,61000.0,12.2731,12.2952,12.2621,12.2842,61000.0
2006-05-22 09:50:00,22.28,22.33,22.28,22.33,61400.0,12.2952,12.3228,12.2952,12.3228,61400.0
2006-05-22 09:55:00,22.33,22.33,22.27,22.28,31000.0,12.3228,12.3228,12.2897,12.2952,31000.0
2006-05-22 10:00:00,22.28,22.3,22.25,22.3,39600.0,12.2952,12.3063,12.2787,12.3063,39600.0
2006-05-22 10:05:00,22.3,22.39,22.29,22.39,66800.0,12.3063,12.3559,12.3007,12.3559,66800.0
2006-05-22 10:10:00,22.39,22.41,22.31,22.31,48800.0,12.3559,12.367,12.3118,12.3118,48800.0
2006-05-22 10:15:00,22.31,22.31,22.29,22.31,24600.0,12.3118,12.3118,12.3007,12.3118,24600.0
2006-05-22 10:20:00,22.3,22.31,22.29,22.3,22600.0,12.3063,12.3118,12.3007,12.3063,22600.0
2006-05-22 10:25:00,22.3,22.31,22.29,22.31,42800.0,12.3063,12.3118,12.3007,12.3118,42800.0
2006-05-22 10:30:00,22.3,22.34,22.3,22.34,47200.0,12.3063,12.3283,12.3063,12.3283,47200.0
2006-05-22 10:35:00,22.35,22.45,22.35,22.43,34600.0,12.3338,12.389,12.3338,12.378,34600.0
2006-05-22 10:40:00,22.42,22.45,22.41,22.45,22000.0,12.3725,12.389,12.367,12.389,22000.0
2006-05-22 10:45:00,22.45,22.55,22.45,22.54,44000.0,12.389,12.4442,12.389,12.4387,44000.0
2006-05-22 10:50:00,22.54,22.61,22.53,22.61,54600.0,12.4387,12.4773,12.4332,12.4773,54600.0
2006-05-22 10:55:00,22.63,22.63,22.56,22.57,44600.0,12.4884,12.4884,12.4497,12.4553,44600.0
2006-05-22 11:00:00,22.57,22.58,22.52,22.55,23600.0,12.4553,12.4608,12.4277,12.4442,23600.0
2006-05-22 11:05:00,22.55,22.59,22.53,22.57,37400.0,12.4442,12.4663,12.4332,12.4553,37400.0
2006-05-22 11:10:00,22.57,22.59,22.54,22.54,54400.0,12.4553,12.4663,12.4387,12.4387,54400.0
2006-05-22 11:15:00,22.53,22.54,22.47,22.47,72000.0,12.4332,12.4387,12.4001,12.4001,72000.0
2006-05-22 11:20:00,22.47,22.49,22.44,22.46,72800.0,12.4001,12.4111,12.3835,12.3946,72800.0
2006-05-22 11:25:00,22.46,22.49,22.45,22.49,17600.0,12.3946,12.4111,12.389,12.4111,17600.0
2006-05-22 11:30:00,22.49,22.52,22.48,22.5,55200.0,12.4111,12.4277,12.4056,12.4166,55200.0
2006-05-22 11:35:00,22.5,22.5,22.44,22.44,23000.0,12.4166,12.4166,12.3835,12.3835,23000.0
2006-05-22 11:40:00,22.45,22.48,22.42,22.42,15800.0,12.389,12.4056,12.3725,12.3725,15800.0
2006-05-22 11:45:00,22.42,22.44,22.38,22.41,22400.0,12.3725,12.3835,12.3504,12.367,22400.0
2006-05-22 11:50:00,22.41,22.41,22.33,22.37,26600.0,12.367,12.367,12.3228,12.3449,26600.0
2006-05-22 11:55:00,22.38,22.51,22.37,22.49,74600.0,12.3504,12.4221,12.3449,12.4111,74600.0
2006-05-22 12:00:00,22.48,22.51,22.47,22.5,57400.0,12.4056,12.4221,12.4001,12.4166,57400.0
2006-05-22 12:05:00,22.5,22.54,22.49,22.54,78000.0,12.4166,12.4387,12.4111,12.4387,78000.0
2006-05-22 12:10:00,22.53,22.57,22.5,22.5,39800.0,12.4332,12.4553,12.4166,12.4166,39800.0
2006-05-22 12:15:00,22.5,22.54,22.5,22.52,23600.0,12.4166,12.4387,12.4166,12.4277,23600.0
2006-05-22 12:20:00,22.52,22.55,22.5,22.5,18200.0,12.4277,12.4442,12.4166,12.4166,18200.0
2006-05-22 12:25:00,22.5,22.5,22.47,22.49,23600.0,12.4166,12.4166,12.4001,12.4111,23600.0
2006-05-22 12:30:00,22.5,22.58,22.49,22.53,40400.0,12.4166,12.4608,12.4111,12.4332,40400.0
2006-05-22 12:35:00,22.54,22.54,22.49,22.5,39000.0,12.4387,12.4387,12.4111,12.4166,39000.0
2006-05-22 12:40:00,22.5,22.54,22.49,22.52,35200.0,12.4166,12.4387,12.4111,12.4277,35200.0
2006-05-22 12:45:00,22.52,22.56,22.52,22.53,27200.0,12.4277,12.4497,12.4277,12.4332,27200.0
2006-05-22 12:50:00,22.54,22.57,22.5,22.55,28800.0,12.4387,12.4553,12.4166,12.4442,28800.0
2006-05-22 12:55:00,22.55,22.55,22.48,22.5,32200.0,12.4442,12.4442,12.4056,12.4166,32200.0
2006-05-22 13:00:00,22.5,22.55,22.5,22.52,36000.0,12.4166,12.4442,12.4166,12.4277,36000.0
2006-05-22 13:05:00,22.53,22.53,22.5,22.5,24400.0,12.4332,12.4332,12.4166,12.4166,24400.0
2006-05-22 13:10:00,22.5,22.56,22.5,22.55,39400.0,12.4166,12.4497,12.4166,12.4442,39400.0
2006-05-22 13:15:00,22.56,22.58,22.53,22.53,21600.0,12.4497,12.4608,12.4332,12.4332,21600.0
2006-05-22 13:20:00,22.54,22.58,22.54,22.55,55600.0,12.4387,12.4608,12.4387,12.4442,55600.0
2006-05-22 13:25:00,22.56,22.61,22.56,22.58,31600.0,12.4497,12.4773,12.4497,12.4608,31600.0
2006-05-22 13:30:00,22.59,22.59,22.56,22.56,9800.0,12.4663,12.4663,12.4497,12.4497,9800.0
2006-05-22 13:35:00,22.55,22.55,22.5,22.53,28800.0,12.4442,12.4442,12.4166,12.4332,28800.0
2006-05-22 13:40:00,22.53,22.55,22.52,22.53,25400.0,12.4332,12.4442,12.4277,12.4332,25400.0
2006-05-22 13:45:00,22.53,22.57,22.52,22.53,29400.0,12.4332,12.4553,12.4277,12.4332,29400.0
2006-05-22 13:50:00,22.53,22.57,22.52,22.54,30600.0,12.4332,12.4553,12.4277,12.4387,30600.0
2006-05-22 13:55:00,22.55,22.57,22.53,22.55,31000.0,12.4442,12.4553,12.4332,12.4442,31000.0
2006-05-22 14:00:00,22.54,22.54,22.5,22.51,14400.0,12.4387,12.4387,12.4166,12.4221,14400.0
2006-05-22 14:05:00,22.51,22.54,22.5,22.54,34800.0,12.4221,12.4387,12.4166,12.4387,34800.0
2006-05-22 14:10:00,22.54,22.63,22.52,22.6,33200.0,12.4387,12.4884,12.4277,12.4718,33200.0
2006-05-22 14:15:00,22.61,22.68,22.6,22.66,59800.0,12.4773,12.516,12.4718,12.5049,59800.0
2006-05-22 14:20:00,22.66,22.67,22.63,22.66,51600.0,12.5049,12.5104,12.4884,12.5049,51600.0
2006-05-22 14:25:00,22.66,22.68,22.65,22.65,35400.0,12.5049,12.516,12.4994,12.4994,35400.0
2006-05-22 14:30:00,22.63,22.65,22.61,22.65,22800.0,12.4884,12.4994,12.4773,12.4994,22800.0
2006-05-22 14:35:00,22.65,22.67,22.64,22.67,13400.0,12.4994,12.5104,12.4939,12.5104,13400.0
2006-05-22 14:40:00,22.66,22.66,22.63,22.63,36600.0,12.5049,12.5049,12.4884,12.4884,36600.0
2006-05-22 14:45:00,22.62,22.64,22.61,22.64,12200.0,12.4828,12.4939,12.4773,12.4939,12200.0
2006-05-22 14:50:00,22.64,22.66,22.64,22.65,27600.0,12.4939,12.5049,12.4939,12.4994,27600.0
2006-05-22 14:55:00,22.64,22.66,22.62,22.66,24400.0,12.4939,12.5049,12.4828,12.5049,24400.0
2006-05-22 15:00:00,22.65,22.69,22.65,22.69,38000.0,12.4994,12.5215,12.4994,12.5215,38000.0
2006-05-22 15:05:00,22.68,22.72,22.68,22.72,32600.0,12.516,12.538,12.516,12.538,32600.0
2006-05-22 15:10:00,22.72,22.75,22.7,22.7,34200.0,12.538,12.5546,12.527,12.527,34200.0
2006-05-22 15:15:00,22.68,22.72,22.68,22.71,33200.0,12.516,12.538,12.516,12.5325,33200.0
2006-05-22 15:20:00,22.71,22.79,22.71,22.78,35800.0,12.5325,12.5767,12.5325,12.5711,35800.0
2006-05-22 15:25:00,22.78,22.81,22.77,22.79,35000.0,12.5711,12.5877,12.5656,12.5767,35000.0
2006-05-22 15:30:00,22.8,22.83,22.77,22.82,55400.0,12.5822,12.5987,12.5656,12.5932,55400.0
2006-05-22 15:35:00,22.83,22.83,22.79,22.8,36000.0,12.5987,12.5987,12.5767,12.5822,36000.0
2006-05-22 15:40:00,22.8,22.81,22.74,22.74,44400.0,12.5822,12.5877,12.5491,12.5491,44400.0
2006-05-22 15:45:00,22.74,22.75,22.73,22.75,28000.0,12.5491,12.5546,12.5436,12.5546,28000.0
2006-05-22 15:50:00,22.74,22.75,22.69,22.69,28200.0,12.5491,12.5546,12.5215,12.5215,28200.0
2006-05-22 15:55:00,22.69,22.69,22.66,22.67,43800.0,12.5215,12.5215,12.5049,12.5104,43800.0
2006-05-23 09:35:00,22.51,22.6,22.51,22.55,75400.0,12.4221,12.4718,12.4221,12.4442,75400.0
2006-05-23 09:40:00,22.55,22.55,22.5,22.52,59600.0,12.4442,12.4442,12.4166,12.4277,59600.0
2006-05-23 09:45:00,22.52,22.54,22.51,22.52,118600.0,12.4277,12.4387,12.4221,12.4277,118600.0
2006-05-23 09:50:00,22.52,22.61,22.51,22.61,252200.0,12.4277,12.4773,12.4221,12.4773,252200.0
2006-05-23 09:55:00,22.63,22.75,22.63,22.7,101200.0,12.4884,12.5546,12.4884,12.527,101200.0
2006-05-23 10:00:00,22.71,22.84,22.7,22.83,43400.0,12.5325,12.6043,12.527,12.5987,43400.0
2006-05-23 10:05:00,22.83,22.85,22.81,22.81,37400.0,12.5987,12.6098,12.5877,12.5877,37400.0
2006-05-23 10:10:00,22.82,22.83,22.79,22.82,47400.0,12.5932,12.5987,12.5767,12.5932,47400.0
2006-05-23 10:15:00,22.82,22.82,22.78,22.8,38400.0,12.5932,12.5932,12.5711,12.5822,38400.0
2006-05-23 10:20:00,22.8,22.85,22.79,22.84,75400.0,12.5822,12.6098,12.5767,12.6043,75400.0
2006-05-23 10:25:00,22.84,22.85,22.82,22.82,35800.0,12.6043,12.6098,12.5932,12.5932,35800.0
2006-05-23 10:30:00,22.82,22.82,22.79,22.8,36200.0,12.5932,12.5932,12.5767,12.5822,36200.0
2006-05-23 10:35:00,22.79,22.81,22.78,22.78,18800.0,12.5767,12.5877,12.5711,12.5711,18800.0
2006-05-23 10:40:00,22.77,22.79,22.75,22.75,26200.0,12.5656,12.5767,12.5546,12.5546,26200.0
2006-05-23 10:45:00,22.75,22.75,22.7,22.7,16400.0,12.5546,12.5546,12.527,12.527,16400.0
2006-05-23 10:50:00,22.7,22.7,22.68,22.68,18400.0,12.527,12.527,12.516,12.516,18400.0
2006-05-23 10:55:00,22.67,22.7,22.67,22.68,25600.0,12.5104,12.527,12.5104,12.516,25600.0
2006-05-23 11:00:00,22.68,22.68,22.63,22.64,22000.0,12.516,12.516,12.4884,12.4939,22000.0
2006-05-23 11:05:00,22.64,22.64,22.6,22.6,33600.0,12.4939,12.4939,12.4718,12.4718,33600.0
2006-05-23 11:10:00,22.59,22.61,22.59,22.61,74800.0,12.4663,12.4773,12.4663,12.4773,74800.0
2006-05-23 11:15:00,22.61,22.61,22.59,22.6,50000.0,12.4773,12.4773,12.4663,12.4718,50000.0
2006-05-23 11:20:00,22.6,22.61,22.6,22.6,50400.0,12.4718,12.4773,12.4718,12.4718,50400.0
2006-05-23 11:25:00,22.6,22.61,22.6,22.61,18000.0,12.4718,12.4773,12.4718,12.4773,18000.0
2006-05-23 11:30:00,22.61,22.62,22.61,22.61,10000.0,12.4773,12.4828,12.4773,12.4773,10000.0
2006-05-23 11:35:00,22.61,22.63,22.61,22.63,34000.0,12.4773,12.4884,12.4773,12.4884,34000.0
2006-05-23 11:40:00,22.62,22.63,22.6,22.62,23000.0,12.4828,12.4884,12.4718,12.4828,23000.0
2006-05-23 11:45:00,22.63,22.63,22.6,22.61,8000.0,12.4884,12.4884,12.4718,12.4773,8000.0
2006-05-23 11:50:00,22.61,22.61,22.58,22.58,23200.0,12.4773,12.4773,12.4608,12.4608,23200.0
2006-05-23 11:55:00,22.57,22.58,22.57,22.58,16600.0,12.4553,12.4608,12.4553,12.4608,16600.0
2006-05-23 12:00:00,22.59,22.59,22.56,22.56,24600.0,12.4663,12.4663,12.4497,12.4497,24600.0
2006-05-23 12:05:00,22.56,22.62,22.56,22.61,25600.0,12.4497,12.4828,12.4497,12.4773,25600.0
2006-05-23 12:10:00,22.61,22.63,22.61,22.63,6200.0,12.4773,12.4884,12.4773,12.4884,6200.0
2006-05-23 12:15:00,22.63,22.64,22.63,22.64,209600.0,12.4884,12.4939,12.4884,12.4939,209600.0
2006-05-23 12:20:00,22.64,22.64,22.6,22.6,91400.0,12.4939,12.4939,12.4718,12.4718,91400.0
2006-05-23 12:25:00,22.58,22.6,22.57,22.6,28000.0,12.4608,12.4718,12.4553,12.4718,28000.0
2006-05-23 12:30:00,22.59,22.6,22.58,22.59,13400.0,12.4663,12.4718,12.4608,12.4663,13400.0
2006-05-23 12:35:00,22.58,22.63,22.58,22.63,218400.0,12.4608,12.4884,12.4608,12.4884,218400.0
2006-05-23 12:40:00,22.62,22.66,22.62,22.66,7400.0,12.4828,12.5049,12.4828,12.5049,7400.0
2006-05-23 12:45:00,22.65,22.66,22.61,22.61,13200.0,12.4994,12.5049,12.4773,12.4773,13200.0
2006-05-23 12:50:00,22.61,22.61,22.58,22.59,18200.0,12.4773,12.4773,12.4608,12.4663,18200.0
2006-05-23 12:55:00,22.6,22.61,22.6,22.6,7400.0,12.4718,12.4773,12.4718,12.4718,7400.0
2006-05-23 13:00:00,22.6,22.63,22.6,22.6,10400.0,12.4718,12.4884,12.4718,12.4718,10400.0
2006-05-23 13:05:00,22.6,22.6,22.59,22.59,5600.0,12.4718,12.4718,12.4663,12.4663,5600.0
2006-05-23 13:10:00,22.59,22.6,22.59,22.6,7600.0,12.4663,12.4718,12.4663,12.4718,7600.0
2006-05-23 13:15:00,22.59,22.6,22.59,22.6,13400.0,12.4663,12.4718,12.4663,12.4718,13400.0
2006-05-23 13:20:00,22.6,22.6,22.59,22.59,7400.0,12.4718,12.4718,12.4663,12.4663,7400.0
2006-05-23 13:25:00,22.59,22.6,22.57,22.57,22800.0,12.4663,12.4718,12.4553,12.4553,22800.0
2006-05-23 13:30:00,22.57,22.58,22.57,22.57,15000.0,12.4553,12.4608,12.4553,12.4553,15000.0
2006-05-23 13:35:00,22.57,22.57,22.53,22.53,16000.0,12.4553,12.4553,12.4332,12.4332,16000.0
2006-05-23 13:40:00,22.52,22.53,22.52,22.53,20600.0,12.4277,12.4332,12.4277,12.4332,20600.0
2006-05-23 13:45:00,22.54,22.54,22.53,22.54,9000.0,12.4387,12.4387,12.4332,12.4387,9000.0
2006-05-23 13:50:00,22.54,22.55,22.53,22.53,13800.0,12.4387,12.4442,12.4332,12.4332,13800.0
2006-05-23 13:55:00,22.53,22.53,22.52,22.52,10000.0,12.4332,12.4332,12.4277,12.4277,10000.0
2006-05-23 14:00:00,22.53,22.53,22.51,22.52,212200.0,12.4332,12.4332,12.4221,12.4277,212200.0
2006-05-23 14:05:00,22.53,22.53,22.47,22.47,14800.0,12.4332,12.4332,12.4001,12.4001,14800.0
2006-05-23 14:10:00,22.48,22.5,22.45,22.48,17800.0,12.4056,12.4166,12.389,12.4056,17800.0
2006-05-23 14:15:00,22.49,22.5,22.47,22.47,9600.0,12.4111,12.4166,12.4001,12.4001,9600.0
2006-05-23 14:20:00,22.47,22.47,22.44,22.46,14000.0,12.4001,12.4001,12.3835,12.3946,14000.0
2006-05-23 14:25:00,22.46,22.48,22.46,22.47,13600.0,12.3946,12.4056,12.3946,12.4001,13600.0
2006-05-23 14:30:00,22.46,22.48,22.46,22.47,29600.0,12.3946,12.4056,12.3946,12.4001,29600.0
2006-05-23 14:35:00,22.47,22.48,22.44,22.44,45000.0,12.4001,12.4056,12.3835,12.3835,45000.0
2006-05-23 14:40:00,22.45,22.45,22.41,22.43,40600.0,12.389,12.389,12.367,12.378,40600.0
2006-05-23 14:45:00,22.43,22.46,22.42,22.45,67400.0,12.378,12.3946,12.3725,12.389,67400.0
2006-05-23 14:50:00,22.46,22.49,22.42,22.43,35200.0,12.3946,12.4111,12.3725,12.378,35200.0
2006-05-23 14:55:00,22.4,22.43,22.4,22.41,21200.0,12.3614,12.378,12.3614,12.367,21200.0
2006-05-23 15:00:00,22.41,22.41,22.36,22.38,48200.0,12.367,12.367,12.3394,12.3504,48200.0
2006-05-23 15:05:00,22.38,22.41,22.38,22.41,17200.0,12.3504,12.367,12.3504,12.367,17200.0
2006-05-23 15:10:00,22.41,22.47,22.4,22.47,20600.0,12.367,12.4001,12.3614,12.4001,20600.0
2006-05-23 15:15:00,22.46,22.5,22.44,22.5,26400.0,12.3946,12.4166,12.3835,12.4166,26400.0
2006-05-23 15:20:00,22.5,22.5,22.44,22.45,19600.0,12.4166,12.4166,12.3835,12.389,19600.0
2006-05-23 15:25:00,22.44,22.45,22.42,22.43,13600.0,12.3835,12.389,12.3725,12.378,13600.0
2006-05-23 15:30:00,22.43,22.47,22.41,22.47,32200.0,12.378,12.4001,12.367,12.4001,32200.0
2006-05-23 15:35:00,22.47,22.5,22.45,22.49,31600.0,12.4001,12.4166,12.389,12.4111,31600.0
2006-05-23 15:40:00,22.48,22.48,22.41,22.41,30600.0,12.4056,12.4056,12.367,12.367,30600.0
2006-05-23 15:45:00,22.41,22.43,22.38,22.4,58800.0,12.367,12.378,12.3504,12.3614,58800.0
2006-05-23 15:50:00,22.41,22.41,22.38,22.38,90200.0,12.367,12.367,12.3504,12.3504,90200.0
2006-05-23 15:55:00,22.39,22.41,22.38,22.4,118200.0,12.3559,12.367,12.3504,12.3614,118200.0
2006-05-24 09:35:00,22.39,22.4,22.36,22.36,48800.0,12.3559,12.3614,12.3394,12.3394,48800.0
2006-05-24 09:40:00,22.36,22.4,22.35,22.38,50200.0,12.3394,12.3614,12.3338,12.3504,50200.0
2006-05-24 09:45:00,22.38,22.48,22.38,22.48,20800.0,12.3504,12.4056,12.3504,12.4056,20800.0
2006-05-24 09:50:00,22.5,22.53,22.5,22.5,221600.0,12.4166,12.4332,12.4166,12.4166,221600.0
2006-05-24 09:55:00,22.48,22.5,22.47,22.47,23600.0,12.4056,12.4166,12.4001,12.4001,23600.0
2006-05-24 10:00:00,22.46,22.57,22.44,22.45,44600.0,12.3946,12.4553,12.3835,12.389,44600.0
2006-05-24 10:05:00,22.43,22.43,22.39,22.42,56400.0,12.378,12.378,12.3559,12.3725,56400.0
2006-05-24 10:10:00,22.42,22.44,22.39,22.41,10400.0,12.3725,12.3835,12.3559,12.367,10400.0
2006-05-24 10:15:00,22.4,22.41,22.36,22.36,35200.0,12.3614,12.367,12.3394,12.3394,35200.0
2006-05-24 10:20:00,22.36,22.36,22.34,22.35,83600.0,12.3394,12.3394,12.3283,12.3338,83600.0
2006-05-24 10:25:00,22.35,22.41,22.35,22.39,26400.0,12.3338,12.367,12.3338,12.3559,26400.0
2006-05-24 10:30:00,22.39,22.45,22.38,22.38,74400.0,12.3559,12.389,12.3504,12.3504,74400.0
2006-05-24 10:35:00,22.38,22.44,22.38,22.41,42800.0,12.3504,12.3835,12.3504,12.367,42800.0
2006-05-24 10:40:00,22.4,22.41,22.38,22.38,30400.0,12.3614,12.367,12.3504,12.3504,30400.0
2006-05-24 10:45:00,22.38,22.38,22.37,22.38,28800.0,12.3504,12.3504,12.3449,12.3504,28800.0
2006-05-24 10:50:00,22.38,22.41,22.36,22.37,99600.0,12.3504,12.367,12.3394,12.3449,99600.0
2006-05-24 10:55:00,22.37,22.4,22.36,22.37,43200.0,12.3449,12.3614,12.3394,12.3449,43200.0
2006-05-24 11:00:00,22.37,22.4,22.36,22.36,28000.0,12.3449,12.3614,12.3394,12.3394,28000.0
2006-05-24 11:05:00,22.37,22.39,22.36,22.36,17200.0,12.3449,12.3559,12.3394,12.3394,17200.0
2006-05-24 11:10:00,22.36,22.38,22.35,22.35,27200.0,12.3394,12.3504,12.3338,12.3338,27200.0
2006-05-24 11:15:00,22.36,22.36,22.35,22.35,33400.0,12.3394,12.3394,12.3338,12.3338,33400.0
2006-05-24 11:20:00,22.34,22.34,22.29,22.31,33000.0,12.3283,12.3283,12.3007,12.3118,33000.0
2006-05-24 11:25:00,22.34,22.35,22.32,22.33,24400.0,12.3283,12.3338,12.3173,12.3228,24400.0
2006-05-24 11:30:00,22.32,22.33,22.32,22.33,39400.0,12.3173,12.3228,12.3173,12.3228,39400.0
2006-05-24 11:35:00,22.32,22.34,22.29,22.29,26200.0,12.3173,12.3283,12.3007,12.3007,26200.0
2006-05-24 11:40:00,22.29,22.3,22.26,22.29,23400.0,12.3007,12.3063,12.2842,12.3007,23400.0
2006-05-24 11:45:00,22.29,22.31,22.27,22.28,21200.0,12.3007,12.3118,12.2897,12.2952,21200.0
2006-05-24 11:50:00,22.27,22.3,22.26,22.3,34200.0,12.2897,12.3063,12.2842,12.3063,34200.0
2006-05-24 11:55:00,22.31,22.33,22.25,22.25,19000.0,12.3118,12.3228,12.2787,12.2787,19000.0
2006-05-24 12:00:00,22.26,22.27,22.22,22.26,25600.0,12.2842,12.2897,12.2621,12.2842,25600.0
2006-05-24 12:05:00,22.26,22.27,22.23,22.25,27800.0,12.2842,12.2897,12.2676,12.2787,27800.0
2006-05-24 12:10:00,22.25,22.25,22.2,22.2,23600.0,12.2787,12.2787,12.2511,12.2511,23600.0
2006-05-24 12:15:00,22.19,22.23,22.19,22.19,15000.0,12.2456,12.2676,12.2456,12.2456,15000.0
2006-05-24 12:20:00,22.19,22.2,22.16,22.18,19400.0,12.2456,12.2511,12.229,12.24,19400.0
2006-05-24 12:25:00,22.18,22.18,22.13,22.15,22800.0,12.24,12.24,12.2124,12.2235,22800.0
2006-05-24 12:30:00,22.13,22.15,22.1,22.1,10600.0,12.2124,12.2235,12.1959,12.1959,10600.0
2006-05-24 12:35:00,22.1,22.11,22.07,22.08,14600.0,12.1959,12.2014,12.1793,12.1848,14600.0
2006-05-24 12:40:00,22.07,22.09,22.06,22.06,28600.0,12.1793,12.1904,12.1738,12.1738,28600.0
2006-05-24 12:45:00,22.07,22.09,22.05,22.09,31600.0,12.1793,12.1904,12.1683,12.1904,31600.0
2006-05-24 12:50:00,22.11,22.11,22.1,22.11,22000.0,12.2014,12.2014,12.1959,12.2014,22000.0
2006-05-24 12:55:00,22.11,22.13,22.08,22.09,20800.0,12.2014,12.2124,12.1848,12.1904,20800.0
2006-05-24 13:00:00,22.09,22.1,22.06,22.08,25200.0,12.1904,12.1959,12.1738,12.1848,25200.0
2006-05-24 13:05:00,22.07,22.14,22.07,22.11,14400.0,12.1793,12.218,12.1793,12.2014,14400.0
2006-05-24 13:10:00,22.14,22.16,22.14,22.16,16600.0,12.218,12.229,12.218,12.229,16600.0
2006-05-24 13:15:00,22.15,22.16,22.11,22.12,52400.0,12.2235,12.229,12.2014,12.2069,52400.0
2006-05-24 13:20:00,22.12,22.15,22.12,22.14,22000.0,12.2069,12.2235,12.2069,12.218,22000.0
2006-05-24 13:25:00,22.14,22.15,22.09,22.09,16600.0,12.218,12.2235,12.1904,12.1904,16600.0
2006-05-24 13:30:00,22.08,22.1,22.06,22.07,39000.0,12.1848,12.1959,12.1738,12.1793,39000.0
2006-05-24 13:35:00,22.06,22.17,22.06,22.16,20800.0,12.1738,12.2345,12.1738,12.229,20800.0
2006-05-24 13:40:00,22.14,22.16,22.05,22.16,25600.0,12.218,12.229,12.1683,12.229,25600.0
2006-05-24 13:45:00,22.16,22.23,22.14,22.18,33800.0,12.229,12.2676,12.218,12.24,33800.0
2006-05-24 13:50:00,22.18,22.18,22.14,22.18,25000.0,12.24,12.24,12.218,12.24,25000.0
2006-05-24 13:55:00,22.17,22.24,22.16,22.2,19200.0,12.2345,12.2731,12.229,12.2511,19200.0
2006-05-24 14:00:00,22.19,22.22,22.17,22.21,26800.0,12.2456,12.2621,12.2345,12.2566,26800.0
2006-05-24 14:05:00,22.21,22.22,22.13,22.14,26800.0,12.2566,12.2621,12.2124,12.218,26800.0
2006-05-24 14:10:00,22.14,22.25,22.13,22.25,38200.0,12.218,12.2787,12.2124,12.2787,38200.0
2006-05-24 14:15:00,22.25,22.32,22.22,22.3,47000.0,12.2787,12.3173,12.2621,12.3063,47000.0
2006-05-24 14:20:00,22.29,22.29,22.18,22.2,31200.0,12.3007,12.3007,12.24,12.2511,31200.0
2006-05-24 14:25:00,22.18,22.22,22.16,22.2,18600.0,12.24,12.2621,12.229,12.2511,18600.0
2006-05-24 14:30:00,22.19,22.27,22.17,22.25,20000.0,12.2456,12.2897,12.2345,12.2787,20000.0
2006-05-24 14:35:00,22.24,22.36,22.24,22.35,30800.0,12.2731,12.3394,12.2731,12.3338,30800.0
2006-05-24 14:40:00,22.35,22.39,22.32,22.34,24600.0,12.3338,12.3559,12.3173,12.3283,24600.0
2006-05-24 14:45:00,22.36,22.39,22.33,22.39,36400.0,12.3394,12.3559,12.3228,12.3559,36400.0
2006-05-24 14:50:00,22.38,22.38,22.3,22.3,24200.0,12.3504,12.3504,12.3063,12.3063,24200.0
2006-05-24 14:55:00,22.31,22.35,22.29,22.31,19600.0,12.3118,12.3338,12.3007,12.3118,19600.0
2006-05-24 15:00:00,22.33,22.4,22.32,22.36,25600.0,12.3228,12.3614,12.3173,12.3394,25600.0
2006-05-24 15:05:00,22.36,22.39,22.32,22.34,20800.0,12.3394,12.3559,12.3173,12.3283,20800.0
2006-05-24 15:10:00,22.34,22.34,22.29,22.32,24400.0,12.3283,12.3283,12.3007,12.3173,24400.0
2006-05-24 15:15:00,22.32,22.34,22.31,22.33,21400.0,12.3173,12.3283,12.3118,12.3228,21400.0
2006-05-24 15:20:00,22.32,22.32,22.25,22.29,34800.0,12.3173,12.3173,12.2787,12.3007,34800.0
2006-05-24 15:25:00,22.31,22.32,22.29,22.3,19000.0,12.3118,12.3173,12.3007,12.3063,19000.0
2006-05-24 15:30:00,22.32,22.37,22.31,22.34,28800.0,12.3173,12.3449,12.3118,12.3283,28800.0
2006-05-24 15:35:00,22.32,22.39,22.32,22.39,36600.0,12.3173,12.3559,12.3173,12.3559,36600.0
2006-05-24 15:40:00,22.39,22.45,22.36,22.45,19400.0,12.3559,12.389,12.3394,12.389,19400.0
2006-05-24 15:45:00,22.46,22.49,22.42,22.44,32800.0,12.3946,12.4111,12.3725,12.3835,32800.0
2006-05-24 15:50:00,22.44,22.44,22.39,22.4,30200.0,12.3835,12.3835,12.3559,12.3614,30200.0
2006-05-24 15:55:00,22.4,22.4,22.39,22.4,44600.0,12.3614,12.3614,12.3559,12.3614,44600.0
2006-05-25 09:35:00,22.48,22.48,22.43,22.43,27000.0,12.4056,12.4056,12.378,12.378,27000.0
2006-05-25 09:40:00,22.43,22.43,22.36,22.38,21000.0,12.378,12.378,12.3394,12.3504,21000.0
2006-05-25 09:45:00,22.38,22.46,22.38,22.42,21200.0,12.3504,12.3946,12.3504,12.3725,21200.0
2006-05-25 09:50:00,22.42,22.49,22.4,22.43,35400.0,12.3725,12.4111,12.3614,12.378,35400.0
2006-05-25 09:55:00,22.43,22.49,22.4,22.48,21600.0,12.378,12.4111,12.3614,12.4056,21600.0
2006-05-25 10:00:00,22.46,22.47,22.44,22.44,37200.0,12.3946,12.4001,12.3835,12.3835,37200.0
2006-05-25 10:05:00,22.44,22.5,22.44,22.5,24000.0,12.3835,12.4166,12.3835,12.4166,24000.0
2006-05-25 10:10:00,22.5,22.5,22.48,22.48,24800.0,12.4166,12.4166,12.4056,12.4056,24800.0
2006-05-25 10:15:00,22.48,22.5,22.48,22.5,235000.0,12.4056,12.4166,12.4056,12.4166,235000.0
2006-05-25 10:20:00,22.5,22.5,22.47,22.49,41600.0,12.4166,12.4166,12.4001,12.4111,41600.0
2006-05-25 10:25:00,22.49,22.5,22.47,22.49,12800.0,12.4111,12.4166,12.4001,12.4111,12800.0
2006-05-25 10:30:00,22.49,22.5,22.47,22.49,11200.0,12.4111,12.4166,12.4001,12.4111,11200.0
2006-05-25 10:35:00,22.5,22.5,22.46,22.46,12600.0,12.4166,12.4166,12.3946,12.3946,12600.0
2006-05-25 10:40:00,22.47,22.55,22.46,22.54,25200.0,12.4001,12.4442,12.3946,12.4387,25200.0
2006-05-25 10:45:00,22.54,22.57,22.53,22.56,20200.0,12.4387,12.4553,12.4332,12.4497,20200.0
2006-05-25 10:50:00,22.55,22.56,22.53,22.55,6600.0,12.4442,12.4497,12.4332,12.4442,6600.0
2006-05-25 10:55:00,22.55,22.57,22.53,22.54,17600.0,12.4442,12.4553,12.4332,12.4387,17600.0
2006-05-25 11:00:00,22.54,22.54,22.5,22.5,23000.0,12.4387,12.4387,12.4166,12.4166,23000.0
2006-05-25 11:05:00,22.5,22.56,22.5,22.56,44200.0,12.4166,12.4497,12.4166,12.4497,44200.0
2006-05-25 11:10:00,22.56,22.58,22.55,22.58,25200.0,12.4497,12.4608,12.4442,12.4608,25200.0
2006-05-25 11:15:00,22.57,22.57,22.55,22.57,13400.0,12.4553,12.4553,12.4442,12.4553,13400.0
2006-05-25 11:20:00,22.57,22.59,22.55,22.55,18800.0,12.4553,12.4663,12.4442,12.4442,18800.0
2006-05-25 11:25:00,22.56,22.57,22.56,22.57,8600.0,12.4497,12.4553,12.4497,12.4553,8600.0
2006-05-25 11:30:00,22.56,22.58,22.54,22.54,15200.0,12.4497,12.4608,12.4387,12.4387,15200.0
2006-05-25 11:35:00,22.54,22.58,22.54,22.58,5600.0,12.4387,12.4608,12.4387,12.4608,5600.0
2006-05-25 11:40:00,22.59,22.62,22.59,22.61,9800.0,12.4663,12.4828,12.4663,12.4773,9800.0
2006-05-25 11:45:00,22.61,22.62,22.61,22.62,11400.0,12.4773,12.4828,12.4773,12.4828,11400.0
2006-05-25 11:50:00,22.61,22.61,22.6,22.6,8000.0,12.4773,12.4773,12.4718,12.4718,8000.0
2006-05-25 11:55:00,22.6,22.65,22.59,22.65,12400.0,12.4718,12.4994,12.4663,12.4994,12400.0
2006-05-25 12:00:00,22.65,22.68,22.65,22.65,11400.0,12.4994,12.516,12.4994,12.4994,11400.0
2006-05-25 12:05:00,22.65,22.65,22.64,22.65,8200.0,12.4994,12.4994,12.4939,12.4994,8200.0
2006-05-25 12:10:00,22.65,22.65,22.63,22.63,4000.0,12.4994,12.4994,12.4884,12.4884,4000.0
2006-05-25 12:15:00,22.63,22.64,22.62,22.62,4000.0,12.4884,12.4939,12.4828,12.4828,4000.0
2006-05-25 12:20:00,22.63,22.63,22.6,22.61,14600.0,12.4884,12.4884,12.4718,12.4773,14600.0
2006-05-25 12:25:00,22.61,22.61,22.57,22.57,10600.0,12.4773,12.4773,12.4553,12.4553,10600.0
2006-05-25 12:30:00,22.58,22.58,22.53,22.53,12800.0,12.4608,12.4608,12.4332,12.4332,12800.0
2006-05-25 12:35:00,22.54,22.54,22.52,22.53,5200.0,12.4387,12.4387,12.4277,12.4332,5200.0
2006-05-25 12:40:00,22.54,22.56,22.53,22.55,7000.0,12.4387,12.4497,12.4332,12.4442,7000.0
2006-05-25 12:45:00,22.54,22.56,22.54,22.55,2600.0,12.4387,12.4497,12.4387,12.4442,2600.0
2006-05-25 12:50:00,22.55,22.55,22.53,22.54,4200.0,12.4442,12.4442,12.4332,12.4387,4200.0
2006-05-25 12:55:00,22.53,22.54,22.53,22.53,10400.0,12.4332,12.4387,12.4332,12.4332,10400.0
2006-05-25 13:00:00,22.53,22.54,22.53,22.54,4800.0,12.4332,12.4387,12.4332,12.4387,4800.0
2006-05-25 13:05:00,22.53,22.54,22.5,22.54,5000.0,12.4332,12.4387,12.4166,12.4387,5000.0
2006-05-25 13:10:00,22.54,22.54,22.52,22.52,7400.0,12.4387,12.4387,12.4277,12.4277,7400.0
2006-05-25 13:15:00,22.52,22.53,22.52,22.53,4800.0,12.4277,12.4332,12.4277,12.4332,4800.0
2006-05-25 13:20:00,22.53,22.53,22.5,22.5,12000.0,12.4332,12.4332,12.4166,12.4166,12000.0
2006-05-25 13:25:00,22.5,22.5,22.5,22.5,6600.0,12.4166,12.4166,12.4166,12.4166,6600.0
2006-05-25 13:30:00,22.5,22.51,22.49,22.51,19800.0,12.4166,12.4221,12.4111,12.4221,19800.0
2006-05-25 13:35:00,22.5,22.5,22.5,22.5,4800.0,12.4166,12.4166,12.4166,12.4166,4800.0
2006-05-25 13:40:00,22.5,22.54,22.49,22.53,35000.0,12.4166,12.4387,12.4111,12.4332,35000.0
2006-05-25 13:45:00,22.53,22.53,22.52,22.52,53400.0,12.4332,12.4332,12.4277,12.4277,53400.0
2006-05-25 13:50:00,22.53,22.53,22.49,22.5,11200.0,12.4332,12.4332,12.4111,12.4166,11200.0
2006-05-25 13:55:00,22.5,22.52,22.49,22.52,119000.0,12.4166,12.4277,12.4111,12.4277,119000.0
2006-05-25 14:00:00,22.5,22.52,22.5,22.52,5600.0,12.4166,12.4277,12.4166,12.4277,5600.0
2006-05-25 14:05:00,22.52,22.53,22.52,22.53,6800.0,12.4277,12.4332,12.4277,12.4332,6800.0
2006-05-25 14:10:00,22.54,22.54,22.52,22.52,11400.0,12.4387,12.4387,12.4277,12.4277,11400.0
2006-05-25 14:15:00,22.52,22.62,22.52,22.61,37000.0,12.4277,12.4828,12.4277,12.4773,37000.0
2006-05-25 14:20:00,22.61,22.64,22.6,22.63,13800.0,12.4773,12.4939,12.4718,12.4884,13800.0
2006-05-25 14:25:00,22.62,22.63,22.58,22.6,15800.0,12.4828,12.4884,12.4608,12.4718,15800.0
2006-05-25 14:30:00,22.59,22.6,22.57,22.59,7000.0,12.4663,12.4718,12.4553,12.4663,7000.0
2006-05-25 14:35:00,22.59,22.61,22.59,22.6,15600.0,12.4663,12.4773,12.4663,12.4718,15600.0
2006-05-25 14:40:00,22.6,22.61,22.59,22.61,17400.0,12.4718,12.4773,12.4663,12.4773,17400.0
2006-05-25 14:45:00,22.6,22.61,22.6,22.61,11000.0,12.4718,12.4773,12.4718,12.4773,11000.0
2006-05-25 14:50:00,22.61,22.61,22.6,22.61,9400.0,12.4773,12.4773,12.4718,12.4773,9400.0
2006-05-25 14:55:00,22.59,22.61,22.59,22.61,9400.0,12.4663,12.4773,12.4663,12.4773,9400.0
2006-05-25 15:00:00,22.61,22.61,22.56,22.57,12000.0,12.4773,12.4773,12.4497,12.4553,12000.0
2006-05-25 15:05:00,22.56,22.57,22.53,22.53,20600.0,12.4497,12.4553,12.4332,12.4332,20600.0
2006-05-25 15:10:00,22.53,22.54,22.52,22.54,61000.0,12.4332,12.4387,12.4277,12.4387,61000.0
2006-05-25 15:15:00,22.54,22.55,22.54,22.54,12400.0,12.4387,12.4442,12.4387,12.4387,12400.0
2006-05-25 15:20:00,22.54,22.55,22.53,22.55,11400.0,12.4387,12.4442,12.4332,12.4442,11400.0
2006-05-25 15:25:00,22.56,22.56,22.54,22.55,22000.0,12.4497,12.4497,12.4387,12.4442,22000.0
2006-05-25 15:30:00,22.55,22.57,22.55,22.56,15600.0,12.4442,12.4553,12.4442,12.4497,15600.0
2006-05-25 15:35:00,22.56,22.56,22.53,22.53,11600.0,12.4497,12.4497,12.4332,12.4332,11600.0
2006-05-25 15:40:00,22.53,22.55,22.53,22.53,20400.0,12.4332,12.4442,12.4332,12.4332,20400.0
2006-05-25 15:45:00,22.53,22.55,22.52,22.52,31400.0,12.4332,12.4442,12.4277,12.4277,31400.0
2006-05-25 15:50:00,22.52,22.57,22.51,22.55,31600.0,12.4277,12.4553,12.4221,12.4442,31600.0
2006-05-25 15:55:00,22.55,22.61,22.54,22.61,63000.0,12.4442,12.4773,12.4387,12.4773,63000.0
2006-05-26 09:30:00,22.75,22.75,22.68,22.68,20200.0,12.5546,12.5546,12.516,12.516,20200.0
2006-05-26 09:35:00,22.67,22.67,22.64,22.66,100200.0,12.5104,12.5104,12.4939,12.5049,100200.0
2006-05-26 09:40:00,22.68,22.68,22.63,22.63,6600.0,12.516,12.516,12.4884,12.4884,6600.0
2006-05-26 09:45:00,22.61,22.67,22.59,22.66,13400.0,12.4773,12.5104,12.4663,12.5049,13400.0
2006-05-26 09:50:00,22.66,22.66,22.61,22.62,5600.0,12.5049,12.5049,12.4773,12.4828,5600.0
2006-05-26 09:55:00,22.61,22.64,22.61,22.64,102400.0,12.4773,12.4939,12.4773,12.4939,102400.0
2006-05-26 10:00:00,22.65,22.65,22.61,22.61,8200.0,12.4994,12.4994,12.4773,12.4773,8200.0
2006-05-26 10:05:00,22.61,22.61,22.56,22.58,15400.0,12.4773,12.4773,12.4497,12.4608,15400.0
2006-05-26 10:10:00,22.59,22.6,22.58,22.59,8200.0,12.4663,12.4718,12.4608,12.4663,8200.0
2006-05-26 10:15:00,22.6,22.62,22.6,22.61,2800.0,12.4718,12.4828,12.4718,12.4773,2800.0
2006-05-26 10:20:00,22.62,22.62,22.58,22.59,10800.0,12.4828,12.4828,12.4608,12.4663,10800.0
2006-05-26 10:25:00,22.6,22.63,22.59,22.62,89800.0,12.4718,12.4884,12.4663,12.4828,89800.0
2006-05-26 10:30:00,22.61,22.62,22.6,22.6,8200.0,12.4773,12.4828,12.4718,12.4718,8200.0
2006-05-26 10:35:00,22.61,22.61,22.56,22.56,19000.0,12.4773,12.4773,12.4497,12.4497,19000.0
2006-05-26 10:40:00,22.56,22.58,22.56,22.57,12800.0,12.4497,12.4608,12.4497,12.4553,12800.0
2006-05-26 10:45:00,22.57,22.57,22.5,22.54,34400.0,12.4553,12.4553,12.4166,12.4387,34400.0
2006-05-26 10:50:00,22.54,22.55,22.54,22.55,20000.0,12.4387,12.4442,12.4387,12.4442,20000.0
2006-05-26 10:55:00,22.55,22.56,22.5,22.5,36600.0,12.4442,12.4497,12.4166,12.4166,36600.0
2006-05-26 11:00:00,22.5,22.52,22.5,22.5,11200.0,12.4166,12.4277,12.4166,12.4166,11200.0
2006-05-26 11:05:00,22.51,22.52,22.5,22.52,17600.0,12.4221,12.4277,12.4166,12.4277,17600.0
2006-05-26 11:10:00,22.52,22.53,22.5,22.5,98200.0,12.4277,12.4332,12.4166,12.4166,98200.0
2006-05-26 11:15:00,22.5,22.5,22.46,22.47,25800.0,12.4166,12.4166,12.3946,12.4001,25800.0
2006-05-26 11:20:00,22.47,22.5,22.47,22.5,14600.0,12.4001,12.4166,12.4001,12.4166,14600.0
2006-05-26 11:25:00,22.5,22.52,22.5,22.5,10000.0,12.4166,12.4277,12.4166,12.4166,10000.0
2006-05-26 11:30:00,22.5,22.5,22.48,22.5,18000.0,12.4166,12.4166,12.4056,12.4166,18000.0
2006-05-26 11:35:00,22.5,22.5,22.49,22.49,20400.0,12.4166,12.4166,12.4111,12.4111,20400.0
2006-05-26 11:40:00,22.49,22.5,22.47,22.47,11200.0,12.4111,12.4166,12.4001,12.4001,11200.0
2006-05-26 11:45:00,22.47,22.48,22.47,22.48,20000.0,12.4001,12.4056,12.4001,12.4056,20000.0
2006-05-26 11:50:00,22.48,22.5,22.48,22.48,23600.0,12.4056,12.4166,12.4056,12.4056,23600.0
2006-05-26 11:55:00,22.48,22.5,22.48,22.49,22000.0,12.4056,12.4166,12.4056,12.4111,22000.0
2006-05-26 12:00:00,22.49,22.5,22.49,22.5,7200.0,12.4111,12.4166,12.4111,12.4166,7200.0
2006-05-26 12:05:00,22.49,22.49,22.47,22.48,23200.0,12.4111,12.4111,12.4001,12.4056,23200.0
2006-05-26 12:10:00,22.48,22.49,22.47,22.49,11600.0,12.4056,12.4111,12.4001,12.4111,11600.0
2006-05-26 12:15:00,22.49,22.5,22.49,22.5,12000.0,12.4111,12.4166,12.4111,12.4166,12000.0
2006-05-26 12:20:00,22.51,22.52,22.5,22.51,8800.0,12.4221,12.4277,12.4166,12.4221,8800.0
2006-05-26 12:25:00,22.52,22.52,22.5,22.5,16000.0,12.4277,12.4277,12.4166,12.4166,16000.0
2006-05-26 12:30:00,22.5,22.54,22.5,22.53,22200.0,12.4166,12.4387,12.4166,12.4332,22200.0
2006-05-26 12:35:00,22.53,22.54,22.52,22.54,40600.0,12.4332,12.4387,12.4277,12.4387,40600.0
2006-05-26 12:40:00,22.54,22.54,22.53,22.53,44000.0,12.4387,12.4387,12.4332,12.4332,44000.0
2006-05-26 12:45:00,22.52,22.53,22.52,22.53,17000.0,12.4277,12.4332,12.4277,12.4332,17000.0
2006-05-26 12:50:00,22.53,22.53,22.5,22.5,11400.0,12.4332,12.4332,12.4166,12.4166,11400.0
2006-05-26 12:55:00,22.52,22.52,22.5,22.51,5400.0,12.4277,12.4277,12.4166,12.4221,5400.0
2006-05-26 13:00:00,22.5,22.5,22.5,22.5,17600.0,12.4166,12.4166,12.4166,12.4166,17600.0
2006-05-26 13:05:00,22.51,22.53,22.5,22.53,10600.0,12.4221,12.4332,12.4166,12.4332,10600.0
2006-05-26 13:10:00,22.53,22.53,22.51,22.52,9400.0,12.4332,12.4332,12.4221,12.4277,9400.0
2006-05-26 13:15:00,22.52,22.52,22.5,22.5,5200.0,12.4277,12.4277,12.4166,12.4166,5200.0
2006-05-26 13:20:00,22.5,22.53,22.5,22.51,8800.0,12.4166,12.4332,12.4166,12.4221,8800.0
2006-05-26 13:25:00,22.52,22.53,22.5,22.52,14000.0,12.4277,12.4332,12.4166,12.4277,14000.0
2006-05-26 13:30:00,22.53,22.53,22.52,22.52,11000.0,12.4332,12.4332,12.4277,12.4277,11000.0
2006-05-26 13:35:00,22.52,22.52,22.5,22.5,22200.0,12.4277,12.4277,12.4166,12.4166,22200.0
2006-05-26 13:40:00,22.5,22.52,22.49,22.51,18600.0,12.4166,12.4277,12.4111,12.4221,18600.0
2006-05-26 13:45:00,22.5,22.53,22.5,22.52,19800.0,12.4166,12.4332,12.4166,12.4277,19800.0
2006-05-26 13:50:00,22.52,22.52,22.5,22.5,31200.0,12.4277,12.4277,12.4166,12.4166,31200.0
2006-05-26 13:55:00,22.5,22.5,22.49,22.5,18200.0,12.4166,12.4166,12.4111,12.4166,18200.0
2006-05-26 14:00:00,22.5,22.5,22.49,22.5,11400.0,12.4166,12.4166,12.4111,12.4166,11400.0
2006-05-26 14:05:00,22.5,22.52,22.5,22.52,16000.0,12.4166,12.4277,12.4166,12.4277,16000.0
2006-05-26 14:10:00,22.52,22.52,22.5,22.5,18000.0,12.4277,12.4277,12.4166,12.4166,18000.0
2006-05-26 14:15:00,22.5,22.51,22.49,22.5,13800.0,12.4166,12.4221,12.4111,12.4166,13800.0
2006-05-26 14:20:00,22.5,22.52,22.5,22.51,20200.0,12.4166,12.4277,12.4166,12.4221,20200.0
2006-05-26 14:25:00,22.52,22.53,22.49,22.5,21200.0,12.4277,12.4332,12.4111,12.4166,21200.0
2006-05-26 14:30:00,22.5,22.53,22.5,22.52,16000.0,12.4166,12.4332,12.4166,12.4277,16000.0
2006-05-26 14:35:00,22.53,22.53,22.5,22.52,23200.0,12.4332,12.4332,12.4166,12.4277,23200.0
2006-05-26 14:40:00,22.5,22.52,22.48,22.49,26600.0,12.4166,12.4277,12.4056,12.4111,26600.0
2006-05-26 14:45:00,22.5,22.52,22.49,22.51,22800.0,12.4166,12.4277,12.4111,12.4221,22800.0
2006-05-26 14:50:00,22.52,22.52,22.49,22.5,14400.0,12.4277,12.4277,12.4111,12.4166,14400.0
2006-05-26 14:55:00,22.5,22.5,22.48,22.48,10800.0,12.4166,12.4166,12.4056,12.4056,10800.0
2006-05-26 15:00:00,22.47,22.49,22.47,22.49,10400.0,12.4001,12.4111,12.4001,12.4111,10400.0
2006-05-26 15:05:00,22.49,22.5,22.48,22.49,111200.0,12.4111,12.4166,12.4056,12.4111,111200.0
2006-05-26 15:10:00,22.49,22.53,22.49,22.52,12000.0,12.4111,12.4332,12.4111,12.4277,12000.0
2006-05-26 15:15:00,22.52,22.55,22.52,22.54,16000.0,12.4277,12.4442,12.4277,12.4387,16000.0
2006-05-26 15:20:00,22.54,22.55,22.53,22.55,9000.0,12.4387,12.4442,12.4332,12.4442,9000.0
2006-05-26 15:25:00,22.55,22.57,22.54,22.55,18400.0,12.4442,12.4553,12.4387,12.4442,18400.0
2006-05-26 15:30:00,22.55,22.57,22.54,22.54,20400.0,12.4442,12.4553,12.4387,12.4387,20400.0
2006-05-26 15:35:00,22.54,22.59,22.53,22.58,23200.0,12.4387,12.4663,12.4332,12.4608,23200.0
2006-05-26 15:40:00,22.58,22.61,22.58,22.59,17600.0,12.4608,12.4773,12.4608,12.4663,17600.0
2006-05-26 15:45:00,22.61,22.61,22.58,22.6,15800.0,12.4773,12.4773,12.4608,12.4718,15800.0
2006-05-26 15:50:00,22.61,22.61,22.59,22.6,22400.0,12.4773,12.4773,12.4663,12.4718,22400.0
2006-05-26 15:55:00,22.59,22.6,22.57,22.59,30600.0,12.4663,12.4718,12.4553,12.4663,30600.0
2006-05-30 09:30:00,22.59,22.59,22.49,22.5,24800.0,12.4663,12.4663,12.4111,12.4166,24800.0
2006-05-30 09:35:00,22.52,22.58,22.47,22.5,15800.0,12.4277,12.4608,12.4001,12.4166,15800.0
2006-05-30 09:40:00,22.55,22.62,22.55,22.61,22400.0,12.4442,12.4828,12.4442,12.4773,22400.0
2006-05-30 09:45:00,22.6,22.65,22.53,22.65,42600.0,12.4718,12.4994,12.4332,12.4994,42600.0
2006-05-30 09:50:00,22.64,22.64,22.57,22.63,19000.0,12.4939,12.4939,12.4553,12.4884,19000.0
2006-05-30 09:55:00,22.61,22.61,22.55,22.59,25000.0,12.4773,12.4773,12.4442,12.4663,25000.0
2006-05-30 10:00:00,22.59,22.59,22.48,22.53,20600.0,12.4663,12.4663,12.4056,12.4332,20600.0
2006-05-30 10:05:00,22.52,22.55,22.49,22.49,27000.0,12.4277,12.4442,12.4111,12.4111,27000.0
2006-05-30 10:10:00,22.5,22.54,22.5,22.52,17200.0,12.4166,12.4387,12.4166,12.4277,17200.0
2006-05-30 10:15:00,22.5,22.52,22.48,22.48,14000.0,12.4166,12.4277,12.4056,12.4056,14000.0
2006-05-30 10:20:00,22.48,22.52,22.47,22.52,19800.0,12.4056,12.4277,12.4001,12.4277,19800.0
2006-05-30 10:25:00,22.5,22.52,22.48,22.49,20200.0,12.4166,12.4277,12.4056,12.4111,20200.0
2006-05-30 10:30:00,22.49,22.5,22.48,22.48,14400.0,12.4111,12.4166,12.4056,12.4056,14400.0
2006-05-30 10:35:00,22.48,22.5,22.48,22.5,24000.0,12.4056,12.4166,12.4056,12.4166,24000.0
2006-05-30 10:40:00,22.5,22.51,22.46,22.5,30600.0,12.4166,12.4221,12.3946,12.4166,30600.0
2006-05-30 10:45:00,22.52,22.53,22.52,22.52,11400.0,12.4277,12.4332,12.4277,12.4277,11400.0
2006-05-30 10:50:00,22.52,22.54,22.51,22.53,15200.0,12.4277,12.4387,12.4221,12.4332,15200.0
2006-05-30 10:55:00,22.52,22.52,22.49,22.49,11000.0,12.4277,12.4277,12.4111,12.4111,11000.0
2006-05-30 11:00:00,22.49,22.49,22.47,22.47,13400.0,12.4111,12.4111,12.4001,12.4001,13400.0
2006-05-30 11:05:00,22.48,22.49,22.48,22.48,10200.0,12.4056,12.4111,12.4056,12.4056,10200.0
2006-05-30 11:10:00,22.48,22.48,22.46,22.46,9200.0,12.4056,12.4056,12.3946,12.3946,9200.0
2006-05-30 11:15:00,22.46,22.47,22.45,22.45,25800.0,12.3946,12.4001,12.389,12.389,25800.0
2006-05-30 11:20:00,22.45,22.45,22.43,22.44,34200.0,12.389,12.389,12.378,12.3835,34200.0
2006-05-30 11:25:00,22.44,22.47,22.43,22.46,15000.0,12.3835,12.4001,12.378,12.3946,15000.0
2006-05-30 11:30:00,22.47,22.49,22.47,22.49,16000.0,12.4001,12.4111,12.4001,12.4111,16000.0
2006-05-30 11:35:00,22.49,22.49,22.46,22.48,18800.0,12.4111,12.4111,12.3946,12.4056,18800.0
2006-05-30 11:40:00,22.48,22.48,22.45,22.46,8200.0,12.4056,12.4056,12.389,12.3946,8200.0
2006-05-30 11:45:00,22.46,22.46,22.43,22.43,8800.0,12.3946,12.3946,12.378,12.378,8800.0
2006-05-30 11:50:00,22.43,22.45,22.42,22.44,37200.0,12.378,12.389,12.3725,12.3835,37200.0
2006-05-30 11:55:00,22.44,22.48,22.44,22.48,18000.0,12.3835,12.4056,12.3835,12.4056,18000.0
2006-05-30 12:00:00,22.48,22.48,22.43,22.43,4800.0,12.4056,12.4056,12.378,12.378,4800.0
2006-05-30 12:05:00,22.43,22.44,22.38,22.4,35800.0,12.378,12.3835,12.3504,12.3614,35800.0
2006-05-30 12:10:00,22.4,22.4,22.38,22.39,8400.0,12.3614,12.3614,12.3504,12.3559,8400.0
2006-05-30 12:15:00,22.4,22.41,22.39,22.39,13000.0,12.3614,12.367,12.3559,12.3559,13000.0
2006-05-30 12:20:00,22.4,22.4,22.39,22.4,15600.0,12.3614,12.3614,12.3559,12.3614,15600.0
2006-05-30 12:25:00,22.39,22.43,22.39,22.43,23000.0,12.3559,12.378,12.3559,12.378,23000.0
2006-05-30 12:30:00,22.43,22.44,22.43,22.43,9800.0,12.378,12.3835,12.378,12.378,9800.0
2006-05-30 12:35:00,22.43,22.43,22.42,22.42,7800.0,12.378,12.378,12.3725,12.3725,7800.0
2006-05-30 12:40:00,22.42,22.42,22.41,22.42,4600.0,12.3725,12.3725,12.367,12.3725,4600.0
2006-05-30 12:45:00,22.41,22.41,22.39,22.41,11600.0,12.367,12.367,12.3559,12.367,11600.0
2006-05-30 12:50:00,22.41,22.41,22.38,22.38,12400.0,12.367,12.367,12.3504,12.3504,12400.0
2006-05-30 12:55:00,22.38,22.38,22.38,22.38,30000.0,12.3504,12.3504,12.3504,12.3504,30000.0
2006-05-30 13:00:00,22.38,22.4,22.38,22.4,21000.0,12.3504,12.3614,12.3504,12.3614,21000.0
2006-05-30 13:05:00,22.41,22.43,22.41,22.43,16600.0,12.367,12.378,12.367,12.378,16600.0
2006-05-30 13:10:00,22.43,22.43,22.4,22.4,15800.0,12.378,12.378,12.3614,12.3614,15800.0
2006-05-30 13:15:00,22.4,22.41,22.39,22.4,10600.0,12.3614,12.367,12.3559,12.3614,10600.0
2006-05-30 13:20:00,22.4,22.4,22.38,22.4,13200.0,12.3614,12.3614,12.3504,12.3614,13200.0
2006-05-30 13:25:00,22.39,22.4,22.39,22.4,21600.0,12.3559,12.3614,12.3559,12.3614,21600.0
2006-05-30 13:30:00,22.4,22.46,22.4,22.44,21800.0,12.3614,12.3946,12.3614,12.3835,21800.0
2006-05-30 13:35:00,22.44,22.46,22.43,22.43,8600.0,12.3835,12.3946,12.378,12.378,8600.0
2006-05-30 13:40:00,22.43,22.43,22.4,22.4,25600.0,12.378,12.378,12.3614,12.3614,25600.0
2006-05-30 13:45:00,22.41,22.41,22.38,22.38,35400.0,12.367,12.367,12.3504,12.3504,35400.0
2006-05-30 13:50:00,22.39,22.41,22.39,22.41,13200.0,12.3559,12.367,12.3559,12.367,13200.0
2006-05-30 13:55:00,22.4,22.42,22.4,22.4,16200.0,12.3614,12.3725,12.3614,12.3614,16200.0
2006-05-30 14:00:00,22.4,22.41,22.38,22.39,6600.0,12.3614,12.367,12.3504,12.3559,6600.0
2006-05-30 14:05:00,22.39,22.4,22.38,22.4,17000.0,12.3559,12.3614,12.3504,12.3614,17000.0
2006-05-30 14:10:00,22.4,22.42,22.4,22.41,21000.0,12.3614,12.3725,12.3614,12.367,21000.0
2006-05-30 14:15:00,22.41,22.44,22.41,22.44,39600.0,12.367,12.3835,12.367,12.3835,39600.0
2006-05-30 14:20:00,22.43,22.43,22.39,22.39,18600.0,12.378,12.378,12.3559,12.3559,18600.0
2006-05-30 14:25:00,22.4,22.4,22.39,22.4,10200.0,12.3614,12.3614,12.3559,12.3614,10200.0
2006-05-30 14:30:00,22.39,22.4,22.39,22.4,23800.0,12.3559,12.3614,12.3559,12.3614,23800.0
2006-05-30 14:35:00,22.4,22.4,22.39,22.39,10200.0,12.3614,12.3614,12.3559,12.3559,10200.0
2006-05-30 14:40:00,22.4,22.42,22.39,22.4,17000.0,12.3614,12.3725,12.3559,12.3614,17000.0
2006-05-30 14:45:00,22.41,22.41,22.4,22.4,5400.0,12.367,12.367,12.3614,12.3614,5400.0
2006-05-30 14:50:00,22.4,22.4,22.37,22.37,10600.0,12.3614,12.3614,12.3449,12.3449,10600.0
2006-05-30 14:55:00,22.38,22.38,22.36,22.38,9600.0,12.3504,12.3504,12.3394,12.3504,9600.0
2006-05-30 15:00:00,22.38,22.38,22.36,22.36,20400.0,12.3504,12.3504,12.3394,12.3394,20400.0
2006-05-30 15:05:00,22.36,22.36,22.34,22.35,23400.0,12.3394,12.3394,12.3283,12.3338,23400.0
2006-05-30 15:10:00,22.34,22.35,22.33,22.33,22000.0,12.3283,12.3338,12.3228,12.3228,22000.0
2006-05-30 15:15:00,22.33,22.34,22.31,22.31,20800.0,12.3228,12.3283,12.3118,12.3118,20800.0
2006-05-30 15:20:00,22.31,22.36,22.31,22.36,41400.0,12.3118,12.3394,12.3118,12.3394,41400.0
2006-05-30 15:25:00,22.36,22.37,22.36,22.36,27400.0,12.3394,12.3449,12.3394,12.3394,27400.0
2006-05-30 15:30:00,22.36,22.37,22.32,22.32,47000.0,12.3394,12.3449,12.3173,12.3173,47000.0
2006-05-30 15:35:00,22.32,22.34,22.32,22.34,51400.0,12.3173,12.3283,12.3173,12.3283,51400.0
2006-05-30 15:40:00,22.34,22.34,22.33,22.33,49800.0,12.3283,12.3283,12.3228,12.3228,49800.0
2006-05-30 15:45:00,22.33,22.34,22.28,22.28,34200.0,12.3228,12.3283,12.2952,12.2952,34200.0
2006-05-30 15:50:00,22.28,22.33,22.28,22.33,38000.0,12.2952,12.3228,12.2952,12.3228,38000.0
2006-05-30 15:55:00,22.33,22.34,22.32,22.34,55200.0,12.3228,12.3283,12.3173,12.3283,55200.0
2006-05-31 09:30:00,22.42,22.48,22.36,22.36,23000.0,12.3725,12.4056,12.3394,12.3394,23000.0
2006-05-31 09:35:00,22.41,22.61,22.41,22.59,41200.0,12.367,12.4773,12.367,12.4663,41200.0
2006-05-31 09:40:00,22.58,22.58,22.5,22.56,31000.0,12.4608,12.4608,12.4166,12.4497,31000.0
2006-05-31 09:45:00,22.54,22.62,22.53,22.53,17800.0,12.4387,12.4828,12.4332,12.4332,17800.0
2006-05-31 09:50:00,22.53,22.54,22.46,22.5,48600.0,12.4332,12.4387,12.3946,12.4166,48600.0
2006-05-31 09:55:00,22.52,22.52,22.47,22.5,28800.0,12.4277,12.4277,12.4001,12.4166,28800.0
2006-05-31 10:00:00,22.52,22.55,22.51,22.54,25000.0,12.4277,12.4442,12.4221,12.4387,25000.0
2006-05-31 10:05:00,22.57,22.58,22.55,22.58,28800.0,12.4553,12.4608,12.4442,12.4608,28800.0
2006-05-31 10:10:00,22.58,22.65,22.58,22.65,41000.0,12.4608,12.4994,12.4608,12.4994,41000.0
2006-05-31 10:15:00,22.66,22.67,22.61,22.65,23400.0,12.5049,12.5104,12.4773,12.4994,23400.0
2006-05-31 10:20:00,22.65,22.65,22.57,22.64,32400.0,12.4994,12.4994,12.4553,12.4939,32400.0
2006-05-31 10:25:00,22.64,22.66,22.63,22.66,14000.0,12.4939,12.5049,12.4884,12.5049,14000.0
2006-05-31 10:30:00,22.67,22.75,22.67,22.73,87400.0,12.5104,12.5546,12.5104,12.5436,87400.0
2006-05-31 10:35:00,22.74,22.74,22.69,22.72,32200.0,12.5491,12.5491,12.5215,12.538,32200.0
2006-05-31 10:40:00,22.72,22.72,22.68,22.68,22400.0,12.538,12.538,12.516,12.516,22400.0
2006-05-31 10:45:00,22.7,22.72,22.69,22.7,13200.0,12.527,12.538,12.5215,12.527,13200.0
2006-05-31 10:50:00,22.7,22.72,22.68,22.72,23600.0,12.527,12.538,12.516,12.538,23600.0
2006-05-31 10:55:00,22.7,22.7,22.68,22.68,14800.0,12.527,12.527,12.516,12.516,14800.0
2006-05-31 11:00:00,22.68,22.68,22.66,22.66,14600.0,12.516,12.516,12.5049,12.5049,14600.0
2006-05-31 11:05:00,22.66,22.68,22.6,22.61,15200.0,12.5049,12.516,12.4718,12.4773,15200.0
2006-05-31 11:10:00,22.6,22.7,22.52,22.53,70800.0,12.4718,12.527,12.4277,12.4332,70800.0
2006-05-31 11:15:00,22.53,22.55,22.53,22.54,12000.0,12.4332,12.4442,12.4332,12.4387,12000.0
2006-05-31 11:20:00,22.55,22.61,22.55,22.6,17800.0,12.4442,12.4773,12.4442,12.4718,17800.0
2006-05-31 11:25:00,22.6,22.61,22.59,22.61,5400.0,12.4718,12.4773,12.4663,12.4773,5400.0
2006-05-31 11:30:00,22.61,22.62,22.6,22.62,17200.0,12.4773,12.4828,12.4718,12.4828,17200.0
2006-05-31 11:35:00,22.63,22.65,22.63,22.63,10600.0,12.4884,12.4994,12.4884,12.4884,10600.0
2006-05-31 11:40:00,22.63,22.63,22.61,22.63,6600.0,12.4884,12.4884,12.4773,12.4884,6600.0
2006-05-31 11:45:00,22.63,22.63,22.61,22.63,11600.0,12.4884,12.4884,12.4773,12.4884,11600.0
2006-05-31 11:50:00,22.62,22.63,22.59,22.59,16400.0,12.4828,12.4884,12.4663,12.4663,16400.0
2006-05-31 11:55:00,22.6,22.6,22.57,22.57,11000.0,12.4718,12.4718,12.4553,12.4553,11000.0
2006-05-31 12:00:00,22.57,22.57,22.53,22.54,53600.0,12.4553,12.4553,12.4332,12.4387,53600.0
2006-05-31 12:05:00,22.54,22.54,22.51,22.52,17200.0,12.4387,12.4387,12.4221,12.4277,17200.0
2006-05-31 12:10:00,22.51,22.55,22.51,22.53,15000.0,12.4221,12.4442,12.4221,12.4332,15000.0
2006-05-31 12:15:00,22.54,22.55,22.52,22.52,10400.0,12.4387,12.4442,12.4277,12.4277,10400.0
2006-05-31 12:20:00,22.52,22.53,22.51,22.52,15600.0,12.4277,12.4332,12.4221,12.4277,15600.0
2006-05-31 12:25:00,22.52,22.52,22.5,22.5,6400.0,12.4277,12.4277,12.4166,12.4166,6400.0
2006-05-31 12:30:00,22.5,22.51,22.49,22.49,17200.0,12.4166,12.4221,12.4111,12.4111,17200.0
2006-05-31 12:35:00,22.49,22.5,22.48,22.5,8800.0,12.4111,12.4166,12.4056,12.4166,8800.0
2006-05-31 12:40:00,22.49,22.5,22.49,22.5,7200.0,12.4111,12.4166,12.4111,12.4166,7200.0
2006-05-31 12:45:00,22.5,22.52,22.5,22.51,5000.0,12.4166,12.4277,12.4166,12.4221,5000.0
2006-05-31 12:50:00,22.51,22.51,22.5,22.5,6200.0,12.4221,12.4221,12.4166,12.4166,6200.0
2006-05-31 12:55:00,22.5,22.51,22.5,22.5,7600.0,12.4166,12.4221,12.4166,12.4166,7600.0
2006-05-31 13:00:00,22.5,22.51,22.49,22.49,10400.0,12.4166,12.4221,12.4111,12.4111,10400.0
2006-05-31 13:05:00,22.49,22.49,22.45,22.45,12600.0,12.4111,12.4111,12.389,12.389,12600.0
2006-05-31 13:10:00,22.46,22.46,22.44,22.44,10800.0,12.3946,12.3946,12.3835,12.3835,10800.0
2006-05-31 13:15:00,22.43,22.46,22.43,22.45,21800.0,12.378,12.3946,12.378,12.389,21800.0
2006-05-31 13:20:00,22.45,22.45,22.43,22.43,13400.0,12.389,12.389,12.378,12.378,13400.0
2006-05-31 13:25:00,22.43,22.43,22.42,22.42,18600.0,12.378,12.378,12.3725,12.3725,18600.0
2006-05-31 13:30:00,22.42,22.43,22.42,22.43,12400.0,12.3725,12.378,12.3725,12.378,12400.0
2006-05-31 13:35:00,22.42,22.43,22.42,22.43,9600.0,12.3725,12.378,12.3725,12.378,9600.0
2006-05-31 13:40:00,22.43,22.43,22.42,22.43,18000.0,12.378,12.378,12.3725,12.378,18000.0
2006-05-31 13:45:00,22.43,22.43,22.42,22.43,8600.0,12.378,12.378,12.3725,12.378,8600.0
2006-05-31 13:50:00,22.43,22.43,22.4,22.4,15400.0,12.378,12.378,12.3614,12.3614,15400.0
2006-05-31 13:55:00,22.4,22.4,22.37,22.38,21800.0,12.3614,12.3614,12.3449,12.3504,21800.0
2006-05-31 14:00:00,22.37,22.43,22.34,22.39,38600.0,12.3449,12.378,12.3283,12.3559,38600.0
2006-05-31 14:05:00,22.39,22.43,22.36,22.37,29200.0,12.3559,12.378,12.3394,12.3449,29200.0
2006-05-31 14:10:00,22.38,22.39,22.31,22.31,33800.0,12.3504,12.3559,12.3118,12.3118,33800.0
2006-05-31 14:15:00,22.31,22.32,22.27,22.28,35200.0,12.3118,12.3173,12.2897,12.2952,35200.0
2006-05-31 14:20:00,22.27,22.35,22.25,22.34,43000.0,12.2897,12.3338,12.2787,12.3283,43000.0
2006-05-31 14:25:00,22.34,22.36,22.29,22.33,33200.0,12.3283,12.3394,12.3007,12.3228,33200.0
2006-05-31 14:30:00,22.33,22.39,22.33,22.35,21800.0,12.3228,12.3559,12.3228,12.3338,21800.0
2006-05-31 14:35:00,22.35,22.4,22.35,22.36,31600.0,12.3338,12.3614,12.3338,12.3394,31600.0
2006-05-31 14:40:00,22.36,22.36,22.33,22.33,30800.0,12.3394,12.3394,12.3228,12.3228,30800.0
2006-05-31 14:45:00,22.34,22.36,22.32,22.35,53800.0,12.3283,12.3394,12.3173,12.3338,53800.0
2006-05-31 14:50:00,22.35,22.36,22.33,22.35,38800.0,12.3338,12.3394,12.3228,12.3338,38800.0
2006-05-31 14:55:00,22.36,22.36,22.33,22.34,36200.0,12.3394,12.3394,12.3228,12.3283,36200.0
2006-05-31 15:00:00,22.35,22.36,22.34,22.36,27800.0,12.3338,12.3394,12.3283,12.3394,27800.0
2006-05-31 15:05:00,22.36,22.36,22.32,22.32,28000.0,12.3394,12.3394,12.3173,12.3173,28000.0
2006-05-31 15:10:00,22.33,22.36,22.33,22.34,23600.0,12.3228,12.3394,12.3228,12.3283,23600.0
2006-05-31 15:15:00,22.34,22.35,22.32,22.33,23600.0,12.3283,12.3338,12.3173,12.3228,23600.0
2006-05-31 15:20:00,22.33,22.38,22.33,22.37,25200.0,12.3228,12.3504,12.3228,12.3449,25200.0
2006-05-31 15:25:00,22.36,22.39,22.36,22.38,32600.0,12.3394,12.3559,12.3394,12.3504,32600.0
2006-05-31 15:30:00,22.38,22.41,22.38,22.38,93000.0,12.3504,12.367,12.3504,12.3504,93000.0
2006-05-31 15:35:00,22.39,22.41,22.38,22.4,23800.0,12.3559,12.367,12.3504,12.3614,23800.0
2006-05-31 15:40:00,22.4,22.48,22.4,22.48,47400.0,12.3614,12.4056,12.3614,12.4056,47400.0
2006-05-31 15:45:00,22.47,22.48,22.46,22.46,27200.0,12.4001,12.4056,12.3946,12.3946,27200.0
2006-05-31 15:50:00,22.46,22.46,22.44,22.45,43800.0,12.3946,12.3946,12.3835,12.389,43800.0
2006-05-31 15:55:00,22.45,22.48,22.43,22.47,97000.0,12.389,12.4056,12.378,12.4001,97000.0
2006-06-01 09:30:00,22.57,22.57,22.45,22.45,23000.0,12.4553,12.4553,12.389,12.389,23000.0
2006-06-01 09:35:00,22.49,22.53,22.48,22.48,17400.0,12.4111,12.4332,12.4056,12.4056,17400.0
2006-06-01 09:40:00,22.48,22.49,22.4,22.42,23400.0,12.4056,12.4111,12.3614,12.3725,23400.0
2006-06-01 09:45:00,22.43,22.52,22.43,22.52,40200.0,12.378,12.4277,12.378,12.4277,40200.0
2006-06-01 09:50:00,22.52,22.54,22.4,22.41,27000.0,12.4277,12.4387,12.3614,12.367,27000.0
2006-06-01 09:55:00,22.45,22.46,22.36,22.45,22600.0,12.389,12.3946,12.3394,12.389,22600.0
2006-06-01 10:00:00,22.46,22.48,22.42,22.48,23600.0,12.3946,12.4056,12.3725,12.4056,23600.0
2006-06-01 10:05:00,22.46,22.48,22.38,22.41,19000.0,12.3946,12.4056,12.3504,12.367,19000.0
2006-06-01 10:10:00,22.41,22.47,22.4,22.47,9400.0,12.367,12.4001,12.3614,12.4001,9400.0
2006-06-01 10:15:00,22.48,22.49,22.46,22.48,8200.0,12.4056,12.4111,12.3946,12.4056,8200.0
2006-06-01 10:20:00,22.48,22.5,22.47,22.49,13600.0,12.4056,12.4166,12.4001,12.4111,13600.0
2006-06-01 10:25:00,22.49,22.54,22.49,22.54,41600.0,12.4111,12.4387,12.4111,12.4387,41600.0
2006-06-01 10:30:00,22.54,22.57,22.53,22.56,28600.0,12.4387,12.4553,12.4332,12.4497,28600.0
2006-06-01 10:35:00,22.55,22.57,22.54,22.57,20200.0,12.4442,12.4553,12.4387,12.4553,20200.0
2006-06-01 10:40:00,22.56,22.56,22.54,22.54,31000.0,12.4497,12.4497,12.4387,12.4387,31000.0
2006-06-01 10:45:00,22.54,22.55,22.5,22.53,44200.0,12.4387,12.4442,12.4166,12.4332,44200.0
2006-06-01 10:50:00,22.54,22.55,22.52,22.55,19000.0,12.4387,12.4442,12.4277,12.4442,19000.0
2006-06-01 10:55:00,22.54,22.55,22.53,22.53,16600.0,12.4387,12.4442,12.4332,12.4332,16600.0
2006-06-01 11:00:00,22.53,22.53,22.51,22.52,9400.0,12.4332,12.4332,12.4221,12.4277,9400.0
2006-06-01 11:05:00,22.53,22.55,22.52,22.55,16600.0,12.4332,12.4442,12.4277,12.4442,16600.0
2006-06-01 11:10:00,22.54,22.59,22.54,22.59,15800.0,12.4387,12.4663,12.4387,12.4663,15800.0
2006-06-01 11:15:00,22.59,22.63,22.59,22.61,22400.0,12.4663,12.4884,12.4663,12.4773,22400.0
2006-06-01 11:20:00,22.61,22.62,22.61,22.62,15600.0,12.4773,12.4828,12.4773,12.4828,15600.0
2006-06-01 11:25:00,22.62,22.63,22.61,22.62,17200.0,12.4828,12.4884,12.4773,12.4828,17200.0
2006-06-01 11:30:00,22.62,22.65,22.61,22.64,6800.0,12.4828,12.4994,12.4773,12.4939,6800.0
2006-06-01 11:35:00,22.64,22.65,22.59,22.59,21600.0,12.4939,12.4994,12.4663,12.4663,21600.0
2006-06-01 11:40:00,22.59,22.61,22.59,22.6,9600.0,12.4663,12.4773,12.4663,12.4718,9600.0
2006-06-01 11:45:00,22.6,22.6,22.57,22.58,8800.0,12.4718,12.4718,12.4553,12.4608,8800.0
2006-06-01 11:50:00,22.58,22.6,22.58,22.59,14600.0,12.4608,12.4718,12.4608,12.4663,14600.0
2006-06-01 11:55:00,22.58,22.58,22.53,22.53,13800.0,12.4608,12.4608,12.4332,12.4332,13800.0
2006-06-01 12:00:00,22.54,22.55,22.53,22.55,11000.0,12.4387,12.4442,12.4332,12.4442,11000.0
2006-06-01 12:05:00,22.55,22.56,22.54,22.55,7600.0,12.4442,12.4497,12.4387,12.4442,7600.0
2006-06-01 12:10:00,22.53,22.54,22.53,22.53,13200.0,12.4332,12.4387,12.4332,12.4332,13200.0
2006-06-01 12:15:00,22.52,22.55,22.52,22.55,22000.0,12.4277,12.4442,12.4277,12.4442,22000.0
2006-06-01 12:20:00,22.55,22.55,22.54,22.54,12800.0,12.4442,12.4442,12.4387,12.4387,12800.0
2006-06-01 12:25:00,22.54,22.56,22.53,22.54,16600.0,12.4387,12.4497,12.4332,12.4387,16600.0
2006-06-01 12:30:00,22.55,22.55,22.52,22.55,26400.0,12.4442,12.4442,12.4277,12.4442,26400.0
2006-06-01 12:35:00,22.55,22.57,22.52,22.53,23800.0,12.4442,12.4553,12.4277,12.4332,23800.0
2006-06-01 12:40:00,22.52,22.54,22.52,22.53,29000.0,12.4277,12.4387,12.4277,12.4332,29000.0
2006-06-01 12:45:00,22.54,22.54,22.51,22.53,40800.0,12.4387,12.4387,12.4221,12.4332,40800.0
2006-06-01 12:50:00,22.54,22.54,22.52,22.52,18600.0,12.4387,12.4387,12.4277,12.4277,18600.0
2006-06-01 12:55:00,22.52,22.54,22.52,22.52,21000.0,12.4277,12.4387,12.4277,12.4277,21000.0
2006-06-01 13:00:00,22.52,22.53,22.52,22.53,16200.0,12.4277,12.4332,12.4277,12.4332,16200.0
2006-06-01 13:05:00,22.53,22.55,22.52,22.53,17800.0,12.4332,12.4442,12.4277,12.4332,17800.0
2006-06-01 13:10:00,22.53,22.53,22.53,22.53,11600.0,12.4332,12.4332,12.4332,12.4332,11600.0
2006-06-01 13:15:00,22.53,22.54,22.53,22.54,12600.0,12.4332,12.4387,12.4332,12.4387,12600.0
2006-06-01 13:20:00,22.54,22.54,22.53,22.54,5600.0,12.4387,12.4387,12.4332,12.4387,5600.0
2006-06-01 13:25:00,22.53,22.54,22.52,22.53,9200.0,12.4332,12.4387,12.4277,12.4332,9200.0
2006-06-01 13:30:00,22.53,22.54,22.53,22.53,31800.0,12.4332,12.4387,12.4332,12.4332,31800.0
2006-06-01 13:35:00,22.53,22.54,22.53,22.54,15600.0,12.4332,12.4387,12.4332,12.4387,15600.0
2006-06-01 13:40:00,22.54,22.54,22.53,22.54,12400.0,12.4387,12.4387,12.4332,12.4387,12400.0
2006-06-01 13:45:00,22.54,22.55,22.54,22.54,17400.0,12.4387,12.4442,12.4387,12.4387,17400.0
2006-06-01 13:50:00,22.54,22.55,22.53,22.54,9200.0,12.4387,12.4442,12.4332,12.4387,9200.0
2006-06-01 13:55:00,22.54,22.55,22.53,22.54,35000.0,12.4387,12.4442,12.4332,12.4387,35000.0
2006-06-01 14:00:00,22.54,22.56,22.54,22.56,155000.0,12.4387,12.4497,12.4387,12.4497,155000.0
2006-06-01 14:05:00,22.55,22.56,22.54,22.54,32600.0,12.4442,12.4497,12.4387,12.4387,32600.0
2006-06-01 14:10:00,22.54,22.55,22.52,22.52,21400.0,12.4387,12.4442,12.4277,12.4277,21400.0
2006-06-01 14:15:00,22.53,22.56,22.52,22.55,31400.0,12.4332,12.4497,12.4277,12.4442,31400.0
2006-06-01 14:20:00,22.55,22.57,22.54,22.55,15000.0,12.4442,12.4553,12.4387,12.4442,15000.0
2006-06-01 14:25:00,22.56,22.56,22.53,22.53,7400.0,12.4497,12.4497,12.4332,12.4332,7400.0
2006-06-01 14:30:00,22.53,22.54,22.53,22.53,21400.0,12.4332,12.4387,12.4332,12.4332,21400.0
2006-06-01 14:35:00,22.53,22.56,22.51,22.51,27000.0,12.4332,12.4497,12.4221,12.4221,27000.0
2006-06-01 14:40:00,22.5,22.5,22.5,22.5,22400.0,12.4166,12.4166,12.4166,12.4166,22400.0
2006-06-01 14:45:00,22.5,22.53,22.5,22.52,38800.0,12.4166,12.4332,12.4166,12.4277,38800.0
2006-06-01 14:50:00,22.52,22.53,22.5,22.52,23800.0,12.4277,12.4332,12.4166,12.4277,23800.0
2006-06-01 14:55:00,22.53,22.54,22.52,22.53,28000.0,12.4332,12.4387,12.4277,12.4332,28000.0
2006-06-01 15:00:00,22.53,22.54,22.53,22.53,25200.0,12.4332,12.4387,12.4332,12.4332,25200.0
2006-06-01 15:05:00,22.53,22.53,22.53,22.53,20200.0,12.4332,12.4332,12.4332,12.4332,20200.0
2006-06-01 15:10:00,22.53,22.53,22.53,22.53,27000.0,12.4332,12.4332,12.4332,12.4332,27000.0
2006-06-01 15:15:00,22.53,22.57,22.53,22.54,54000.0,12.4332,12.4553,12.4332,12.4387,54000.0
2006-06-01 15:20:00,22.54,22.59,22.53,22.59,33400.0,12.4387,12.4663,12.4332,12.4663,33400.0
2006-06-01 15:25:00,22.58,22.59,22.55,22.55,19800.0,12.4608,12.4663,12.4442,12.4442,19800.0
2006-06-01 15:30:00,22.55,22.56,22.54,22.56,29800.0,12.4442,12.4497,12.4387,12.4497,29800.0
2006-06-01 15:35:00,22.56,22.61,22.56,22.57,31600.0,12.4497,12.4773,12.4497,12.4553,31600.0
2006-06-01 15:40:00,22.57,22.59,22.56,22.57,47200.0,12.4553,12.4663,12.4497,12.4553,47200.0
2006-06-01 15:45:00,22.57,22.6,22.57,22.6,50200.0,12.4553,12.4718,12.4553,12.4718,50200.0
2006-06-01 15:50:00,22.59,22.63,22.59,22.61,73400.0,12.4663,12.4884,12.4663,12.4773,73400.0
2006-06-01 15:55:00,22.61,22.61,22.56,22.56,80200.0,12.4773,12.4773,12.4497,12.4497,80200.0
2006-06-02 09:35:00,22.54,22.62,22.53,22.57,66000.0,12.4387,12.4828,12.4332,12.4553,66000.0
2006-06-02 09:40:00,22.57,22.65,22.57,22.62,18400.0,12.4553,12.4994,12.4553,12.4828,18400.0
2006-06-02 09:45:00,22.62,22.66,22.57,22.64,21400.0,12.4828,12.5049,12.4553,12.4939,21400.0
2006-06-02 09:50:00,22.66,22.66,22.58,22.6,11200.0,12.5049,12.5049,12.4608,12.4718,11200.0
2006-06-02 09:55:00,22.59,22.61,22.56,22.61,12400.0,12.4663,12.4773,12.4497,12.4773,12400.0
2006-06-02 10:00:00,22.6,22.67,22.6,22.63,30000.0,12.4718,12.5104,12.4718,12.4884,30000.0
2006-06-02 10:05:00,22.63,22.67,22.6,22.65,31000.0,12.4884,12.5104,12.4718,12.4994,31000.0
2006-06-02 10:10:00,22.63,22.66,22.62,22.64,17400.0,12.4884,12.5049,12.4828,12.4939,17400.0
2006-06-02 10:15:00,22.63,22.66,22.62,22.63,27400.0,12.4884,12.5049,12.4828,12.4884,27400.0
2006-06-02 10:20:00,22.63,22.67,22.59,22.6,22200.0,12.4884,12.5104,12.4663,12.4718,22200.0
2006-06-02 10:25:00,22.6,22.63,22.6,22.63,8400.0,12.4718,12.4884,12.4718,12.4884,8400.0
2006-06-02 10:30:00,22.61,22.63,22.6,22.61,25600.0,12.4773,12.4884,12.4718,12.4773,25600.0
2006-06-02 10:35:00,22.61,22.63,22.6,22.61,10400.0,12.4773,12.4884,12.4718,12.4773,10400.0
2006-06-02 10:40:00,22.61,22.68,22.61,22.67,23200.0,12.4773,12.516,12.4773,12.5104,23200.0
2006-06-02 10:45:00,22.67,22.7,22.67,22.7,12600.0,12.5104,12.527,12.5104,12.527,12600.0
2006-06-02 10:50:00,22.69,22.7,22.67,22.68,20000.0,12.5215,12.527,12.5104,12.516,20000.0
2006-06-02 10:55:00,22.68,22.7,22.67,22.69,33400.0,12.516,12.527,12.5104,12.5215,33400.0
2006-06-02 11:00:00,22.7,22.72,22.7,22.71,21200.0,12.527,12.538,12.527,12.5325,21200.0
2006-06-02 11:05:00,22.71,22.72,22.68,22.7,28000.0,12.5325,12.538,12.516,12.527,28000.0
2006-06-02 11:10:00,22.7,22.72,22.68,22.7,17000.0,12.527,12.538,12.516,12.527,17000.0
2006-06-02 11:15:00,22.7,22.71,22.68,22.69,6800.0,12.527,12.5325,12.516,12.5215,6800.0
2006-06-02 11:20:00,22.69,22.74,22.69,22.74,22600.0,12.5215,12.5491,12.5215,12.5491,22600.0
2006-06-02 11:25:00,22.74,22.74,22.69,22.7,20400.0,12.5491,12.5491,12.5215,12.527,20400.0
2006-06-02 11:30:00,22.7,22.74,22.7,22.73,22200.0,12.527,12.5491,12.527,12.5436,22200.0
2006-06-02 11:35:00,22.73,22.8,22.72,22.8,67000.0,12.5436,12.5822,12.538,12.5822,67000.0
2006-06-02 11:40:00,22.8,22.82,22.74,22.74,29800.0,12.5822,12.5932,12.5491,12.5491,29800.0
2006-06-02 11:45:00,22.74,22.75,22.74,22.74,22000.0,12.5491,12.5546,12.5491,12.5491,22000.0
2006-06-02 11:50:00,22.74,22.76,22.74,22.76,23200.0,12.5491,12.5601,12.5491,12.5601,23200.0
2006-06-02 11:55:00,22.75,22.77,22.74,22.76,10000.0,12.5546,12.5656,12.5491,12.5601,10000.0
2006-06-02 12:00:00,22.76,22.8,22.76,22.8,15600.0,12.5601,12.5822,12.5601,12.5822,15600.0
2006-06-02 12:05:00,22.79,22.83,22.79,22.82,12600.0,12.5767,12.5987,12.5767,12.5932,12600.0
2006-06-02 12:10:00,22.82,22.86,22.81,22.86,23000.0,12.5932,12.6153,12.5877,12.6153,23000.0
2006-06-02 12:15:00,22.86,22.86,22.85,22.85,11400.0,12.6153,12.6153,12.6098,12.6098,11400.0
2006-06-02 12:20:00,22.85,22.88,22.85,22.88,20600.0,12.6098,12.6263,12.6098,12.6263,20600.0
2006-06-02 12:25:00,22.86,22.88,22.84,22.85,11800.0,12.6153,12.6263,12.6043,12.6098,11800.0
2006-06-02 12:30:00,22.85,22.87,22.83,22.87,18800.0,12.6098,12.6208,12.5987,12.6208,18800.0
2006-06-02 12:35:00,22.87,22.91,22.87,22.9,28000.0,12.6208,12.6429,12.6208,12.6374,28000.0
2006-06-02 12:40:00,22.9,22.92,22.9,22.92,38000.0,12.6374,12.6484,12.6374,12.6484,38000.0
2006-06-02 12:45:00,22.92,22.93,22.91,22.92,9400.0,12.6484,12.6539,12.6429,12.6484,9400.0
2006-06-02 12:50:00,22.92,22.95,22.92,22.94,8200.0,12.6484,12.665,12.6484,12.6594,8200.0
2006-06-02 12:55:00,22.94,22.95,22.9,22.91,10600.0,12.6594,12.665,12.6374,12.6429,10600.0
2006-06-02 13:00:00,22.91,22.93,22.91,22.92,4000.0,12.6429,12.6539,12.6429,12.6484,4000.0
2006-06-02 13:05:00,22.92,22.95,22.92,22.95,13600.0,12.6484,12.665,12.6484,12.665,13600.0
2006-06-02 13:10:00,22.94,22.95,22.92,22.95,4400.0,12.6594,12.665,12.6484,12.665,4400.0
2006-06-02 13:15:00,22.95,22.96,22.93,22.95,14000.0,12.665,12.6705,12.6539,12.665,14000.0
2006-06-02 13:20:00,22.96,22.97,22.95,22.96,13800.0,12.6705,12.676,12.665,12.6705,13800.0
2006-06-02 13:25:00,22.97,23.0,22.97,23.0,13200.0,12.676,12.6926,12.676,12.6926,13200.0
2006-06-02 13:30:00,23.0,23.03,23.0,23.0,26000.0,12.6926,12.7091,12.6926,12.6926,26000.0
2006-06-02 13:35:00,23.0,23.03,22.99,23.02,15000.0,12.6926,12.7091,12.687,12.7036,15000.0
2006-06-02 13:40:00,23.02,23.05,23.0,23.02,20800.0,12.7036,12.7201,12.6926,12.7036,20800.0
2006-06-02 13:45:00,23.02,23.03,22.99,23.03,20000.0,12.7036,12.7091,12.687,12.7091,20000.0
2006-06-02 13:50:00,23.02,23.03,23.0,23.01,11200.0,12.7036,12.7091,12.6926,12.6981,11200.0
2006-06-02 13:55:00,23.01,23.04,23.0,23.04,11800.0,12.6981,12.7146,12.6926,12.7146,11800.0
2006-06-02 14:00:00,23.03,23.04,23.02,23.04,10200.0,12.7091,12.7146,12.7036,12.7146,10200.0
2006-06-02 14:05:00,23.04,23.06,23.03,23.03,22800.0,12.7146,12.7257,12.7091,12.7091,22800.0
2006-06-02 14:10:00,23.04,23.05,23.03,23.03,8600.0,12.7146,12.7201,12.7091,12.7091,8600.0
2006-06-02 14:15:00,23.04,23.04,23.0,23.04,14600.0,12.7146,12.7146,12.6926,12.7146,14600.0
2006-06-02 14:20:00,23.04,23.04,23.0,23.03,12800.0,12.7146,12.7146,12.6926,12.7091,12800.0
2006-06-02 14:25:00,23.04,23.05,23.02,23.02,10200.0,12.7146,12.7201,12.7036,12.7036,10200.0
2006-06-02 14:30:00,23.02,23.06,23.02,23.06,12800.0,12.7036,12.7257,12.7036,12.7257,12800.0
2006-06-02 14:35:00,23.07,23.09,23.06,23.07,17400.0,12.7312,12.7422,12.7257,12.7312,17400.0
2006-06-02 14:40:00,23.07,23.09,23.04,23.04,20400.0,12.7312,12.7422,12.7146,12.7146,20400.0
2006-06-02 14:45:00,23.05,23.07,23.05,23.05,21600.0,12.7201,12.7312,12.7201,12.7201,21600.0
2006-06-02 14:50:00,23.05,23.06,23.0,23.0,41000.0,12.7201,12.7257,12.6926,12.6926,41000.0
2006-06-02 14:55:00,23.0,23.03,22.99,23.0,6600.0,12.6926,12.7091,12.687,12.6926,6600.0
2006-06-02 15:00:00,23.0,23.02,22.98,23.01,19000.0,12.6926,12.7036,12.6815,12.6981,19000.0
2006-06-02 15:05:00,23.0,23.0,22.97,22.98,24600.0,12.6926,12.6926,12.676,12.6815,24600.0
2006-06-02 15:10:00,22.99,23.0,22.97,22.99,17800.0,12.687,12.6926,12.676,12.687,17800.0
2006-06-02 15:15:00,23.0,23.0,22.99,23.0,10600.0,12.6926,12.6926,12.687,12.6926,10600.0
2006-06-02 15:20:00,22.99,23.02,22.99,23.0,22200.0,12.687,12.7036,12.687,12.6926,22200.0
2006-06-02 15:25:00,23.01,23.01,22.97,22.97,25600.0,12.6981,12.6981,12.676,12.676,25600.0
2006-06-02 15:30:00,22.97,23.0,22.97,23.0,37000.0,12.676,12.6926,12.676,12.6926,37000.0
2006-06-02 15:35:00,23.01,23.05,22.99,23.01,14200.0,12.6981,12.7201,12.687,12.6981,14200.0
2006-06-02 15:40:00,23.01,23.03,23.01,23.03,10800.0,12.6981,12.7091,12.6981,12.7091,10800.0
2006-06-02 15:45:00,23.03,23.06,23.02,23.06,34800.0,12.7091,12.7257,12.7036,12.7257,34800.0
2006-06-02 15:50:00,23.05,23.05,23.0,23.03,61400.0,12.7201,12.7201,12.6926,12.7091,61400.0
2006-06-02 15:55:00,23.03,23.04,23.03,23.03,35000.0,12.7091,12.7146,12.7091,12.7091,35000.0
2006-06-05 09:30:00,22.9,22.91,22.89,22.9,22800.0,12.6374,12.6429,12.6318,12.6374,22800.0
2006-06-05 09:35:00,22.88,22.88,22.84,22.85,8200.0,12.6263,12.6263,12.6043,12.6098,8200.0
2006-06-05 09:40:00,22.84,22.92,22.83,22.92,11600.0,12.6043,12.6484,12.5987,12.6484,11600.0
2006-06-05 09:45:00,22.92,22.92,22.81,22.85,11400.0,12.6484,12.6484,12.5877,12.6098,11400.0
2006-06-05 09:50:00,22.84,22.86,22.83,22.85,12400.0,12.6043,12.6153,12.5987,12.6098,12400.0
2006-06-05 09:55:00,22.83,22.85,22.82,22.83,8400.0,12.5987,12.6098,12.5932,12.5987,8400.0
2006-06-05 10:00:00,22.82,22.83,22.75,22.78,17200.0,12.5932,12.5987,12.5546,12.5711,17200.0
2006-06-05 10:05:00,22.77,22.81,22.77,22.78,23200.0,12.5656,12.5877,12.5656,12.5711,23200.0
2006-06-05 10:10:00,22.78,22.81,22.77,22.8,9800.0,12.5711,12.5877,12.5656,12.5822,9800.0
2006-06-05 10:15:00,22.8,22.83,22.8,22.82,8600.0,12.5822,12.5987,12.5822,12.5932,8600.0
2006-06-05 10:20:00,22.82,22.84,22.81,22.83,12400.0,12.5932,12.6043,12.5877,12.5987,12400.0
2006-06-05 10:25:00,22.83,22.83,22.8,22.81,12600.0,12.5987,12.5987,12.5822,12.5877,12600.0
2006-06-05 10:30:00,22.81,22.81,22.8,22.8,16200.0,12.5877,12.5877,12.5822,12.5822,16200.0
2006-06-05 10:35:00,22.8,22.84,22.8,22.84,32600.0,12.5822,12.6043,12.5822,12.6043,32600.0
2006-06-05 10:40:00,22.84,22.84,22.8,22.82,19000.0,12.6043,12.6043,12.5822,12.5932,19000.0
2006-06-05 10:45:00,22.81,22.83,22.81,22.83,9400.0,12.5877,12.5987,12.5877,12.5987,9400.0
2006-06-05 10:50:00,22.82,22.84,22.82,22.84,6600.0,12.5932,12.6043,12.5932,12.6043,6600.0
2006-06-05 10:55:00,22.85,22.86,22.83,22.86,9400.0,12.6098,12.6153,12.5987,12.6153,9400.0
2006-06-05 11:00:00,22.86,22.88,22.86,22.88,6800.0,12.6153,12.6263,12.6153,12.6263,6800.0
2006-06-05 11:05:00,22.88,22.9,22.88,22.9,14000.0,12.6263,12.6374,12.6263,12.6374,14000.0
2006-06-05 11:10:00,22.9,22.9,22.86,22.86,10400.0,12.6374,12.6374,12.6153,12.6153,10400.0
2006-06-05 11:15:00,22.87,22.88,22.86,22.86,5400.0,12.6208,12.6263,12.6153,12.6153,5400.0
2006-06-05 11:20:00,22.86,22.86,22.84,22.86,11400.0,12.6153,12.6153,12.6043,12.6153,11400.0
2006-06-05 11:25:00,22.86,22.88,22.86,22.87,6800.0,12.6153,12.6263,12.6153,12.6208,6800.0
2006-06-05 11:30:00,22.86,22.87,22.86,22.86,8400.0,12.6153,12.6208,12.6153,12.6153,8400.0
2006-06-05 11:35:00,22.86,22.86,22.82,22.83,18400.0,12.6153,12.6153,12.5932,12.5987,18400.0
2006-06-05 11:40:00,22.83,22.84,22.83,22.84,5400.0,12.5987,12.6043,12.5987,12.6043,5400.0
2006-06-05 11:45:00,22.84,22.84,22.83,22.84,5600.0,12.6043,12.6043,12.5987,12.6043,5600.0
2006-06-05 11:50:00,22.84,22.84,22.83,22.83,6400.0,12.6043,12.6043,12.5987,12.5987,6400.0
2006-06-05 11:55:00,22.84,22.86,22.83,22.85,7200.0,12.6043,12.6153,12.5987,12.6098,7200.0
2006-06-05 12:00:00,22.86,22.87,22.85,22.86,18600.0,12.6153,12.6208,12.6098,12.6153,18600.0
2006-06-05 12:05:00,22.86,22.86,22.85,22.86,8200.0,12.6153,12.6153,12.6098,12.6153,8200.0
2006-06-05 12:10:00,22.86,22.86,22.84,22.86,8600.0,12.6153,12.6153,12.6043,12.6153,8600.0
2006-06-05 12:15:00,22.86,22.88,22.85,22.88,5600.0,12.6153,12.6263,12.6098,12.6263,5600.0
2006-06-05 12:20:00,22.88,22.88,22.86,22.86,4800.0,12.6263,12.6263,12.6153,12.6153,4800.0
2006-06-05 12:25:00,22.86,22.86,22.86,22.86,4800.0,12.6153,12.6153,12.6153,12.6153,4800.0
2006-06-05 12:30:00,22.86,22.87,22.85,22.86,12600.0,12.6153,12.6208,12.6098,12.6153,12600.0
2006-06-05 12:35:00,22.86,22.88,22.85,22.86,13400.0,12.6153,12.6263,12.6098,12.6153,13400.0
2006-06-05 12:40:00,22.87,22.9,22.87,22.89,5200.0,12.6208,12.6374,12.6208,12.6318,5200.0
2006-06-05 12:45:00,22.89,22.89,22.88,22.89,5200.0,12.6318,12.6318,12.6263,12.6318,5200.0
2006-06-05 12:50:00,22.87,22.91,22.87,22.88,5200.0,12.6208,12.6429,12.6208,12.6263,5200.0
2006-06-05 12:55:00,22.89,22.91,22.89,22.91,1800.0,12.6318,12.6429,12.6318,12.6429,1800.0
2006-06-05 13:00:00,22.91,22.91,22.9,22.91,7000.0,12.6429,12.6429,12.6374,12.6429,7000.0
2006-06-05 13:05:00,22.91,22.91,22.9,22.9,5600.0,12.6429,12.6429,12.6374,12.6374,5600.0
2006-06-05 13:10:00,22.9,22.91,22.89,22.89,5400.0,12.6374,12.6429,12.6318,12.6318,5400.0
2006-06-05 13:15:00,22.89,22.9,22.87,22.9,12000.0,12.6318,12.6374,12.6208,12.6374,12000.0
2006-06-05 13:20:00,22.9,22.9,22.86,22.87,7600.0,12.6374,12.6374,12.6153,12.6208,7600.0
2006-06-05 13:25:00,22.85,22.87,22.85,22.86,7600.0,12.6098,12.6208,12.6098,12.6153,7600.0
2006-06-05 13:30:00,22.86,22.88,22.86,22.86,11200.0,12.6153,12.6263,12.6153,12.6153,11200.0
2006-06-05 13:35:00,22.86,22.86,22.85,22.86,8000.0,12.6153,12.6153,12.6098,12.6153,8000.0
2006-06-05 13:40:00,22.86,22.86,22.85,22.86,8600.0,12.6153,12.6153,12.6098,12.6153,8600.0
2006-06-05 13:45:00,22.85,22.86,22.85,22.86,4800.0,12.6098,12.6153,12.6098,12.6153,4800.0
2006-06-05 13:50:00,22.87,22.87,22.86,22.86,4800.0,12.6208,12.6208,12.6153,12.6153,4800.0
2006-06-05 13:55:00,22.86,22.88,22.86,22.88,7600.0,12.6153,12.6263,12.6153,12.6263,7600.0
2006-06-05 14:00:00,22.86,22.86,22.84,22.85,14200.0,12.6153,12.6153,12.6043,12.6098,14200.0
2006-06-05 14:05:00,22.85,22.85,22.83,22.83,18200.0,12.6098,12.6098,12.5987,12.5987,18200.0
2006-06-05 14:10:00,22.83,22.83,22.81,22.82,17800.0,12.5987,12.5987,12.5877,12.5932,17800.0
2006-06-05 14:15:00,22.82,22.82,22.77,22.77,51600.0,12.5932,12.5932,12.5656,12.5656,51600.0
2006-06-05 14:20:00,22.77,22.81,22.75,22.81,28200.0,12.5656,12.5877,12.5546,12.5877,28200.0
2006-06-05 14:25:00,22.82,22.85,22.78,22.84,29000.0,12.5932,12.6098,12.5711,12.6043,29000.0
2006-06-05 14:30:00,22.83,22.83,22.74,22.74,26200.0,12.5987,12.5987,12.5491,12.5491,26200.0
2006-06-05 14:35:00,22.74,22.75,22.68,22.68,29800.0,12.5491,12.5546,12.516,12.516,29800.0
2006-06-05 14:40:00,22.68,22.78,22.67,22.77,38400.0,12.516,12.5711,12.5104,12.5656,38400.0
2006-06-05 14:45:00,22.77,22.81,22.77,22.8,21200.0,12.5656,12.5877,12.5656,12.5822,21200.0
2006-06-05 14:50:00,22.79,22.79,22.74,22.75,23200.0,12.5767,12.5767,12.5491,12.5546,23200.0
2006-06-05 14:55:00,22.75,22.75,22.73,22.75,10000.0,12.5546,12.5546,12.5436,12.5546,10000.0
2006-06-05 15:00:00,22.75,22.75,22.71,22.72,13800.0,12.5546,12.5546,12.5325,12.538,13800.0
2006-06-05 15:05:00,22.72,22.73,22.7,22.71,20600.0,12.538,12.5436,12.527,12.5325,20600.0
2006-06-05 15:10:00,22.71,22.71,22.66,22.67,22000.0,12.5325,12.5325,12.5049,12.5104,22000.0
2006-06-05 15:15:00,22.67,22.74,22.67,22.73,30600.0,12.5104,12.5491,12.5104,12.5436,30600.0
2006-06-05 15:20:00,22.73,22.74,22.71,22.72,31800.0,12.5436,12.5491,12.5325,12.538,31800.0
2006-06-05 15:25:00,22.71,22.72,22.66,22.67,38600.0,12.5325,12.538,12.5049,12.5104,38600.0
2006-06-05 15:30:00,22.66,22.68,22.64,22.65,40000.0,12.5049,12.516,12.4939,12.4994,40000.0
2006-06-05 15:35:00,22.65,22.65,22.64,22.65,37400.0,12.4994,12.4994,12.4939,12.4994,37400.0
2006-06-05 15:40:00,22.65,22.65,22.61,22.63,81200.0,12.4994,12.4994,12.4773,12.4884,81200.0
2006-06-05 15:45:00,22.63,22.63,22.57,22.57,42400.0,12.4884,12.4884,12.4553,12.4553,42400.0
2006-06-05 15:50:00,22.57,22.6,22.55,22.58,87800.0,12.4553,12.4718,12.4442,12.4608,87800.0
2006-06-05 15:55:00,22.58,22.58,22.55,22.56,65800.0,12.4608,12.4608,12.4442,12.4497,65800.0
2006-06-06 09:30:00,22.52,22.6,22.52,22.57,55000.0,12.4277,12.4718,12.4277,12.4553,55000.0
2006-06-06 09:35:00,22.56,22.57,22.52,22.52,14200.0,12.4497,12.4553,12.4277,12.4277,14200.0
2006-06-06 09:40:00,22.55,22.57,22.5,22.54,19000.0,12.4442,12.4553,12.4166,12.4387,19000.0
2006-06-06 09:45:00,22.53,22.53,22.48,22.5,35800.0,12.4332,12.4332,12.4056,12.4166,35800.0
2006-06-06 09:50:00,22.5,22.54,22.5,22.52,11000.0,12.4166,12.4387,12.4166,12.4277,11000.0
2006-06-06 09:55:00,22.52,22.53,22.48,22.5,42400.0,12.4277,12.4332,12.4056,12.4166,42400.0
2006-06-06 10:00:00,22.48,22.48,22.43,22.44,37800.0,12.4056,12.4056,12.378,12.3835,37800.0
2006-06-06 10:05:00,22.43,22.44,22.36,22.38,39600.0,12.378,12.3835,12.3394,12.3504,39600.0
2006-06-06 10:10:00,22.38,22.39,22.34,22.36,46400.0,12.3504,12.3559,12.3283,12.3394,46400.0
2006-06-06 10:15:00,22.36,22.42,22.36,22.38,21600.0,12.3394,12.3725,12.3394,12.3504,21600.0
2006-06-06 10:20:00,22.39,22.43,22.38,22.39,28200.0,12.3559,12.378,12.3504,12.3559,28200.0
2006-06-06 10:25:00,22.38,22.42,22.38,22.42,20400.0,12.3504,12.3725,12.3504,12.3725,20400.0
2006-06-06 10:30:00,22.41,22.43,22.4,22.4,23800.0,12.367,12.378,12.3614,12.3614,23800.0
2006-06-06 10:35:00,22.41,22.43,22.38,22.41,28600.0,12.367,12.378,12.3504,12.367,28600.0
2006-06-06 10:40:00,22.39,22.42,22.38,22.41,10800.0,12.3559,12.3725,12.3504,12.367,10800.0
2006-06-06 10:45:00,22.41,22.41,22.36,22.38,30600.0,12.367,12.367,12.3394,12.3504,30600.0
2006-06-06 10:50:00,22.38,22.43,22.38,22.42,18400.0,12.3504,12.378,12.3504,12.3725,18400.0
2006-06-06 10:55:00,22.42,22.43,22.39,22.4,32000.0,12.3725,12.378,12.3559,12.3614,32000.0
2006-06-06 11:00:00,22.4,22.41,22.37,22.37,33800.0,12.3614,12.367,12.3449,12.3449,33800.0
2006-06-06 11:05:00,22.37,22.37,22.36,22.36,12000.0,12.3449,12.3449,12.3394,12.3394,12000.0
2006-06-06 11:10:00,22.36,22.37,22.34,22.34,85400.0,12.3394,12.3449,12.3283,12.3283,85400.0
2006-06-06 11:15:00,22.34,22.39,22.33,22.37,63000.0,12.3283,12.3559,12.3228,12.3449,63000.0
2006-06-06 11:20:00,22.37,22.38,22.34,22.34,37000.0,12.3449,12.3504,12.3283,12.3283,37000.0
2006-06-06 11:25:00,22.34,22.34,22.33,22.33,18600.0,12.3283,12.3283,12.3228,12.3228,18600.0
2006-06-06 11:30:00,22.33,22.35,22.33,22.33,17600.0,12.3228,12.3338,12.3228,12.3228,17600.0
2006-06-06 11:35:00,22.33,22.33,22.27,22.27,39200.0,12.3228,12.3228,12.2897,12.2897,39200.0
2006-06-06 11:40:00,22.26,22.27,22.24,22.26,32800.0,12.2842,12.2897,12.2731,12.2842,32800.0
2006-06-06 11:45:00,22.26,22.29,22.23,22.25,44000.0,12.2842,12.3007,12.2676,12.2787,44000.0
2006-06-06 11:50:00,22.23,22.27,22.23,22.25,31800.0,12.2676,12.2897,12.2676,12.2787,31800.0
2006-06-06 11:55:00,22.25,22.27,22.23,22.25,30400.0,12.2787,12.2897,12.2676,12.2787,30400.0
2006-06-06 12:00:00,22.25,22.27,22.24,22.25,32800.0,12.2787,12.2897,12.2731,12.2787,32800.0
2006-06-06 12:05:00,22.25,22.27,22.23,22.23,23400.0,12.2787,12.2897,12.2676,12.2676,23400.0
2006-06-06 12:10:00,22.24,22.34,22.23,22.32,41200.0,12.2731,12.3283,12.2676,12.3173,41200.0
2006-06-06 12:15:00,22.32,22.4,22.32,22.39,21000.0,12.3173,12.3614,12.3173,12.3559,21000.0
2006-06-06 12:20:00,22.39,22.4,22.36,22.36,19800.0,12.3559,12.3614,12.3394,12.3394,19800.0
2006-06-06 12:25:00,22.36,22.36,22.33,22.33,5800.0,12.3394,12.3394,12.3228,12.3228,5800.0
2006-06-06 12:30:00,22.31,22.34,22.3,22.33,32200.0,12.3118,12.3283,12.3063,12.3228,32200.0
2006-06-06 12:35:00,22.33,22.38,22.33,22.38,23600.0,12.3228,12.3504,12.3228,12.3504,23600.0
2006-06-06 12:40:00,22.38,22.43,22.38,22.43,96000.0,12.3504,12.378,12.3504,12.378,96000.0
2006-06-06 12:45:00,22.42,22.44,22.42,22.42,46600.0,12.3725,12.3835,12.3725,12.3725,46600.0
2006-06-06 12:50:00,22.41,22.41,22.36,22.4,34800.0,12.367,12.367,12.3394,12.3614,34800.0
2006-06-06 12:55:00,22.38,22.5,22.38,22.5,48000.0,12.3504,12.4166,12.3504,12.4166,48000.0
2006-06-06 13:00:00,22.51,22.51,22.44,22.44,48000.0,12.4221,12.4221,12.3835,12.3835,48000.0
2006-06-06 13:05:00,22.43,22.44,22.41,22.43,39600.0,12.378,12.3835,12.367,12.378,39600.0
2006-06-06 13:10:00,22.41,22.41,22.39,22.4,10000.0,12.367,12.367,12.3559,12.3614,10000.0
2006-06-06 13:15:00,22.39,22.39,22.36,22.36,16400.0,12.3559,12.3559,12.3394,12.3394,16400.0
2006-06-06 13:20:00,22.36,22.45,22.36,22.45,40200.0,12.3394,12.389,12.3394,12.389,40200.0
2006-06-06 13:25:00,22.44,22.46,22.42,22.42,34200.0,12.3835,12.3946,12.3725,12.3725,34200.0
2006-06-06 13:30:00,22.42,22.46,22.42,22.45,28600.0,12.3725,12.3946,12.3725,12.389,28600.0
2006-06-06 13:35:00,22.45,22.45,22.42,22.45,75800.0,12.389,12.389,12.3725,12.389,75800.0
2006-06-06 13:40:00,22.43,22.44,22.36,22.36,20400.0,12.378,12.3835,12.3394,12.3394,20400.0
2006-06-06 13:45:00,22.36,22.36,22.34,22.36,16400.0,12.3394,12.3394,12.3283,12.3394,16400.0
2006-06-06 13:50:00,22.36,22.39,22.36,22.37,17000.0,12.3394,12.3559,12.3394,12.3449,17000.0
2006-06-06 13:55:00,22.36,22.38,22.34,22.36,21200.0,12.3394,12.3504,12.3283,12.3394,21200.0
2006-06-06 14:00:00,22.37,22.38,22.35,22.36,12000.0,12.3449,12.3504,12.3338,12.3394,12000.0
2006-06-06 14:05:00,22.36,22.37,22.32,22.32,15600.0,12.3394,12.3449,12.3173,12.3173,15600.0
2006-06-06 14:10:00,22.33,22.33,22.29,22.29,11200.0,12.3228,12.3228,12.3007,12.3007,11200.0
2006-06-06 14:15:00,22.31,22.33,22.29,22.31,24000.0,12.3118,12.3228,12.3007,12.3118,24000.0
2006-06-06 14:20:00,22.31,22.35,22.31,22.35,31200.0,12.3118,12.3338,12.3118,12.3338,31200.0
2006-06-06 14:25:00,22.35,22.37,22.3,22.31,28800.0,12.3338,12.3449,12.3063,12.3118,28800.0
2006-06-06 14:30:00,22.32,22.36,22.32,22.33,24000.0,12.3173,12.3394,12.3173,12.3228,24000.0
2006-06-06 14:35:00,22.33,22.35,22.32,22.33,15800.0,12.3228,12.3338,12.3173,12.3228,15800.0
2006-06-06 14:40:00,22.33,22.34,22.3,22.3,32200.0,12.3228,12.3283,12.3063,12.3063,32200.0
2006-06-06 14:45:00,22.31,22.34,22.3,22.33,39000.0,12.3118,12.3283,12.3063,12.3228,39000.0
2006-06-06 14:50:00,22.33,22.35,22.31,22.32,15000.0,12.3228,12.3338,12.3118,12.3173,15000.0
2006-06-06 14:55:00,22.33,22.36,22.32,22.33,14400.0,12.3228,12.3394,12.3173,12.3228,14400.0
2006-06-06 15:00:00,22.33,22.37,22.32,22.36,32800.0,12.3228,12.3449,12.3173,12.3394,32800.0
2006-06-06 15:05:00,22.36,22.37,22.35,22.35,14800.0,12.3394,12.3449,12.3338,12.3338,14800.0
2006-06-06 15:10:00,22.36,22.36,22.32,22.35,54000.0,12.3394,12.3394,12.3173,12.3338,54000.0
2006-06-06 15:15:00,22.36,22.36,22.3,22.3,54400.0,12.3394,12.3394,12.3063,12.3063,54400.0
2006-06-06 15:20:00,22.31,22.35,22.31,22.34,13200.0,12.3118,12.3338,12.3118,12.3283,13200.0
2006-06-06 15:25:00,22.33,22.34,22.33,22.34,8200.0,12.3228,12.3283,12.3228,12.3283,8200.0
2006-06-06 15:30:00,22.34,22.39,22.33,22.39,23400.0,12.3283,12.3559,12.3228,12.3559,23400.0
2006-06-06 15:35:00,22.38,22.43,22.37,22.42,30800.0,12.3504,12.378,12.3449,12.3725,30800.0
2006-06-06 15:40:00,22.42,22.43,22.36,22.39,49400.0,12.3725,12.378,12.3394,12.3559,49400.0
2006-06-06 15:45:00,22.39,22.45,22.39,22.45,31000.0,12.3559,12.389,12.3559,12.389,31000.0
2006-06-06 15:50:00,22.46,22.5,22.4,22.5,24200.0,12.3946,12.4166,12.3614,12.4166,24200.0
2006-06-06 15:55:00,22.5,22.5,22.47,22.47,55600.0,12.4166,12.4166,12.4001,12.4001,55600.0
2006-06-07 09:30:00,22.53,22.53,22.48,22.49,20200.0,12.4332,12.4332,12.4056,12.4111,20200.0
2006-06-07 09:35:00,22.48,22.48,22.46,22.47,12800.0,12.4056,12.4056,12.3946,12.4001,12800.0
2006-06-07 09:40:00,22.47,22.47,22.41,22.41,8400.0,12.4001,12.4001,12.367,12.367,8400.0
2006-06-07 09:45:00,22.4,22.4,22.36,22.4,18800.0,12.3614,12.3614,12.3394,12.3614,18800.0
2006-06-07 09:50:00,22.41,22.42,22.38,22.41,12600.0,12.367,12.3725,12.3504,12.367,12600.0
2006-06-07 09:55:00,22.41,22.43,22.39,22.43,12600.0,12.367,12.378,12.3559,12.378,12600.0
2006-06-07 10:00:00,22.44,22.49,22.44,22.49,32800.0,12.3835,12.4111,12.3835,12.4111,32800.0
2006-06-07 10:05:00,22.49,22.5,22.47,22.49,24600.0,12.4111,12.4166,12.4001,12.4111,24600.0
2006-06-07 10:10:00,22.48,22.53,22.47,22.52,23000.0,12.4056,12.4332,12.4001,12.4277,23000.0
2006-06-07 10:15:00,22.53,22.53,22.46,22.46,42200.0,12.4332,12.4332,12.3946,12.3946,42200.0
2006-06-07 10:20:00,22.48,22.5,22.45,22.48,46000.0,12.4056,12.4166,12.389,12.4056,46000.0
2006-06-07 10:25:00,22.48,22.5,22.47,22.5,11800.0,12.4056,12.4166,12.4001,12.4166,11800.0
2006-06-07 10:30:00,22.5,22.5,22.47,22.5,30600.0,12.4166,12.4166,12.4001,12.4166,30600.0
2006-06-07 10:35:00,22.5,22.5,22.49,22.5,27600.0,12.4166,12.4166,12.4111,12.4166,27600.0
2006-06-07 10:40:00,22.5,22.5,22.49,22.5,18000.0,12.4166,12.4166,12.4111,12.4166,18000.0
2006-06-07 10:45:00,22.5,22.5,22.49,22.5,15200.0,12.4166,12.4166,12.4111,12.4166,15200.0
2006-06-07 10:50:00,22.5,22.5,22.48,22.5,18400.0,12.4166,12.4166,12.4056,12.4166,18400.0
2006-06-07 10:55:00,22.5,22.5,22.49,22.49,26400.0,12.4166,12.4166,12.4111,12.4111,26400.0
2006-06-07 11:00:00,22.49,22.5,22.49,22.5,21000.0,12.4111,12.4166,12.4111,12.4166,21000.0
2006-06-07 11:05:00,22.5,22.5,22.47,22.47,31600.0,12.4166,12.4166,12.4001,12.4001,31600.0
2006-06-07 11:10:00,22.47,22.5,22.46,22.5,12000.0,12.4001,12.4166,12.3946,12.4166,12000.0
2006-06-07 11:15:00,22.5,22.52,22.49,22.49,7000.0,12.4166,12.4277,12.4111,12.4111,7000.0
2006-06-07 11:20:00,22.49,22.49,22.47,22.48,14800.0,12.4111,12.4111,12.4001,12.4056,14800.0
2006-06-07 11:25:00,22.47,22.47,22.42,22.43,10600.0,12.4001,12.4001,12.3725,12.378,10600.0
2006-06-07 11:30:00,22.42,22.46,22.42,22.46,8000.0,12.3725,12.3946,12.3725,12.3946,8000.0
2006-06-07 11:35:00,22.46,22.49,22.45,22.49,11400.0,12.3946,12.4111,12.389,12.4111,11400.0
2006-06-07 11:40:00,22.49,22.51,22.49,22.5,6800.0,12.4111,12.4221,12.4111,12.4166,6800.0
2006-06-07 11:45:00,22.5,22.5,22.49,22.5,10000.0,12.4166,12.4166,12.4111,12.4166,10000.0
2006-06-07 11:50:00,22.5,22.5,22.49,22.5,8400.0,12.4166,12.4166,12.4111,12.4166,8400.0
2006-06-07 11:55:00,22.49,22.5,22.49,22.49,59400.0,12.4111,12.4166,12.4111,12.4111,59400.0
2006-06-07 12:00:00,22.49,22.5,22.48,22.5,26000.0,12.4111,12.4166,12.4056,12.4166,26000.0
2006-06-07 12:05:00,22.5,22.53,22.48,22.5,33000.0,12.4166,12.4332,12.4056,12.4166,33000.0
2006-06-07 12:10:00,22.49,22.5,22.49,22.5,800.0,12.4111,12.4166,12.4111,12.4166,800.0
2006-06-07 12:15:00,22.49,22.5,22.48,22.48,16000.0,12.4111,12.4166,12.4056,12.4056,16000.0
2006-06-07 12:20:00,22.49,22.5,22.47,22.49,8000.0,12.4111,12.4166,12.4001,12.4111,8000.0
2006-06-07 12:25:00,22.49,22.5,22.49,22.5,4400.0,12.4111,12.4166,12.4111,12.4166,4400.0
2006-06-07 12:30:00,22.5,22.5,22.48,22.5,15400.0,12.4166,12.4166,12.4056,12.4166,15400.0
2006-06-07 12:35:00,22.5,22.5,22.49,22.49,5200.0,12.4166,12.4166,12.4111,12.4111,5200.0
2006-06-07 12:40:00,22.49,22.5,22.48,22.5,6400.0,12.4111,12.4166,12.4056,12.4166,6400.0
2006-06-07 12:45:00,22.5,22.5,22.49,22.49,9400.0,12.4166,12.4166,12.4111,12.4111,9400.0
2006-06-07 12:50:00,22.49,22.5,22.46,22.5,14400.0,12.4111,12.4166,12.3946,12.4166,14400.0
2006-06-07 12:55:00,22.5,22.5,22.48,22.48,8200.0,12.4166,12.4166,12.4056,12.4056,8200.0
2006-06-07 13:00:00,22.49,22.5,22.47,22.5,6000.0,12.4111,12.4166,12.4001,12.4166,6000.0
2006-06-07 13:05:00,22.5,22.5,22.49,22.49,6000.0,12.4166,12.4166,12.4111,12.4111,6000.0
2006-06-07 13:10:00,22.49,22.49,22.47,22.47,11000.0,12.4111,12.4111,12.4001,12.4001,11000.0
2006-06-07 13:15:00,22.47,22.48,22.46,22.48,2000.0,12.4001,12.4056,12.3946,12.4056,2000.0
2006-06-07 13:20:00,22.48,22.49,22.47,22.49,11600.0,12.4056,12.4111,12.4001,12.4111,11600.0
2006-06-07 13:25:00,22.49,22.5,22.47,22.5,2200.0,12.4111,12.4166,12.4001,12.4166,2200.0
2006-06-07 13:30:00,22.49,22.5,22.47,22.48,8600.0,12.4111,12.4166,12.4001,12.4056,8600.0
2006-06-07 13:35:00,22.48,22.49,22.42,22.43,18800.0,12.4056,12.4111,12.3725,12.378,18800.0
2006-06-07 13:40:00,22.43,22.45,22.43,22.43,10800.0,12.378,12.389,12.378,12.378,10800.0
2006-06-07 13:45:00,22.43,22.43,22.41,22.41,12000.0,12.378,12.378,12.367,12.367,12000.0
2006-06-07 13:50:00,22.41,22.45,22.41,22.43,15400.0,12.367,12.389,12.367,12.378,15400.0
2006-06-07 13:55:00,22.43,22.45,22.43,22.44,13400.0,12.378,12.389,12.378,12.3835,13400.0
2006-06-07 14:00:00,22.42,22.42,22.38,22.39,15200.0,12.3725,12.3725,12.3504,12.3559,15200.0
2006-06-07 14:05:00,22.39,22.39,22.35,22.35,9800.0,12.3559,12.3559,12.3338,12.3338,9800.0
2006-06-07 14:10:00,22.36,22.39,22.36,22.39,8400.0,12.3394,12.3559,12.3394,12.3559,8400.0
2006-06-07 14:15:00,22.4,22.41,22.35,22.36,21200.0,12.3614,12.367,12.3338,12.3394,21200.0
2006-06-07 14:20:00,22.35,22.36,22.34,22.36,12600.0,12.3338,12.3394,12.3283,12.3394,12600.0
2006-06-07 14:25:00,22.36,22.42,22.36,22.41,15800.0,12.3394,12.3725,12.3394,12.367,15800.0
2006-06-07 14:30:00,22.4,22.43,22.4,22.41,12400.0,12.3614,12.378,12.3614,12.367,12400.0
2006-06-07 14:35:00,22.42,22.43,22.4,22.4,21000.0,12.3725,12.378,12.3614,12.3614,21000.0
2006-06-07 14:40:00,22.39,22.39,22.38,22.38,13200.0,12.3559,12.3559,12.3504,12.3504,13200.0
2006-06-07 14:45:00,22.38,22.38,22.33,22.34,16400.0,12.3504,12.3504,12.3228,12.3283,16400.0
2006-06-07 14:50:00,22.34,22.36,22.33,22.36,21000.0,12.3283,12.3394,12.3228,12.3394,21000.0
2006-06-07 14:55:00,22.36,22.36,22.32,22.33,22600.0,12.3394,12.3394,12.3173,12.3228,22600.0
2006-06-07 15:00:00,22.32,22.36,22.32,22.35,8200.0,12.3173,12.3394,12.3173,12.3338,8200.0
2006-06-07 15:05:00,22.35,22.36,22.3,22.32,9400.0,12.3338,12.3394,12.3063,12.3173,9400.0
2006-06-07 15:10:00,22.32,22.32,22.28,22.29,16800.0,12.3173,12.3173,12.2952,12.3007,16800.0
2006-06-07 15:15:00,22.29,22.31,22.28,22.3,7200.0,12.3007,12.3118,12.2952,12.3063,7200.0
2006-06-07 15:20:00,22.29,22.39,22.29,22.34,26000.0,12.3007,12.3559,12.3007,12.3283,26000.0
2006-06-07 15:25:00,22.34,22.34,22.26,22.28,18400.0,12.3283,12.3283,12.2842,12.2952,18400.0
2006-06-07 15:30:00,22.27,22.3,22.27,22.29,11400.0,12.2897,12.3063,12.2897,12.3007,11400.0
2006-06-07 15:35:00,22.29,22.32,22.29,22.32,11200.0,12.3007,12.3173,12.3007,12.3173,11200.0
2006-06-07 15:40:00,22.32,22.33,22.31,22.33,7800.0,12.3173,12.3228,12.3118,12.3228,7800.0
2006-06-07 15:45:00,22.33,22.34,22.27,22.27,19400.0,12.3228,12.3283,12.2897,12.2897,19400.0
2006-06-07 15:50:00,22.27,22.28,22.25,22.25,17600.0,12.2897,12.2952,12.2787,12.2787,17600.0
2006-06-07 15:55:00,22.27,22.28,22.22,22.22,66600.0,12.2897,12.2952,12.2621,12.2621,66600.0
2006-06-08 09:30:00,22.24,22.25,22.24,22.25,18400.0,12.2731,12.2787,12.2731,12.2787,18400.0
2006-06-08 09:35:00,22.23,22.23,22.16,22.2,12600.0,12.2676,12.2676,12.229,12.2511,12600.0
2006-06-08 09:40:00,22.2,22.23,22.15,22.21,19400.0,12.2511,12.2676,12.2235,12.2566,19400.0
2006-06-08 09:45:00,22.22,22.28,22.21,22.28,7000.0,12.2621,12.2952,12.2566,12.2952,7000.0
2006-06-08 09:50:00,22.27,22.27,22.21,22.21,5200.0,12.2897,12.2897,12.2566,12.2566,5200.0
2006-06-08 09:55:00,22.21,22.27,22.21,22.25,36400.0,12.2566,12.2897,12.2566,12.2787,36400.0
2006-06-08 10:00:00,22.27,22.27,22.22,22.25,23000.0,12.2897,12.2897,12.2621,12.2787,23000.0
2006-06-08 10:05:00,22.24,22.25,22.23,22.24,36000.0,12.2731,12.2787,12.2676,12.2731,36000.0
2006-06-08 10:10:00,22.24,22.28,22.24,22.27,57400.0,12.2731,12.2952,12.2731,12.2897,57400.0
2006-06-08 10:15:00,22.27,22.27,22.21,22.22,29200.0,12.2897,12.2897,12.2566,12.2621,29200.0
2006-06-08 10:20:00,22.22,22.28,22.22,22.25,41600.0,12.2621,12.2952,12.2621,12.2787,41600.0
2006-06-08 10:25:00,22.24,22.29,22.23,22.26,27600.0,12.2731,12.3007,12.2676,12.2842,27600.0
2006-06-08 10:30:00,22.27,22.3,22.24,22.28,33200.0,12.2897,12.3063,12.2731,12.2952,33200.0
2006-06-08 10:35:00,22.27,22.29,22.25,22.29,16000.0,12.2897,12.3007,12.2787,12.3007,16000.0
2006-06-08 10:40:00,22.3,22.35,22.29,22.35,29600.0,12.3063,12.3338,12.3007,12.3338,29600.0
2006-06-08 10:45:00,22.33,22.39,22.33,22.38,34400.0,12.3228,12.3559,12.3228,12.3504,34400.0
2006-06-08 10:50:00,22.4,22.4,22.33,22.33,23200.0,12.3614,12.3614,12.3228,12.3228,23200.0
2006-06-08 10:55:00,22.34,22.43,22.34,22.41,27000.0,12.3283,12.378,12.3283,12.367,27000.0
2006-06-08 11:00:00,22.4,22.46,22.37,22.46,38800.0,12.3614,12.3946,12.3449,12.3946,38800.0
2006-06-08 11:05:00,22.45,22.51,22.45,22.51,30400.0,12.389,12.4221,12.389,12.4221,30400.0
2006-06-08 11:10:00,22.52,22.52,22.48,22.48,40600.0,12.4277,12.4277,12.4056,12.4056,40600.0
2006-06-08 11:15:00,22.44,22.48,22.41,22.42,16000.0,12.3835,12.4056,12.367,12.3725,16000.0
2006-06-08 11:20:00,22.42,22.42,22.32,22.35,45200.0,12.3725,12.3725,12.3173,12.3338,45200.0
2006-06-08 11:25:00,22.36,22.39,22.32,22.33,30000.0,12.3394,12.3559,12.3173,12.3228,30000.0
2006-06-08 11:30:00,22.32,22.33,22.25,22.3,37200.0,12.3173,12.3228,12.2787,12.3063,37200.0
2006-06-08 11:35:00,22.31,22.36,22.29,22.34,26800.0,12.3118,12.3394,12.3007,12.3283,26800.0
2006-06-08 11:40:00,22.33,22.36,22.32,22.32,21200.0,12.3228,12.3394,12.3173,12.3173,21200.0
2006-06-08 11:45:00,22.32,22.36,22.32,22.33,35600.0,12.3173,12.3394,12.3173,12.3228,35600.0
2006-06-08 11:50:00,22.33,22.34,22.27,22.3,29000.0,12.3228,12.3283,12.2897,12.3063,29000.0
2006-06-08 11:55:00,22.3,22.36,22.3,22.36,22400.0,12.3063,12.3394,12.3063,12.3394,22400.0
2006-06-08 12:00:00,22.36,22.39,22.32,22.32,24600.0,12.3394,12.3559,12.3173,12.3173,24600.0
2006-06-08 12:05:00,22.31,22.34,22.29,22.33,23200.0,12.3118,12.3283,12.3007,12.3228,23200.0
2006-06-08 12:10:00,22.33,22.36,22.27,22.27,24800.0,12.3228,12.3394,12.2897,12.2897,24800.0
2006-06-08 12:15:00,22.28,22.32,22.25,22.27,17200.0,12.2952,12.3173,12.2787,12.2897,17200.0
2006-06-08 12:20:00,22.27,22.27,22.2,22.22,26200.0,12.2897,12.2897,12.2511,12.2621,26200.0
2006-06-08 12:25:00,22.21,22.25,22.21,22.24,32400.0,12.2566,12.2787,12.2566,12.2731,32400.0
2006-06-08 12:30:00,22.24,22.27,22.22,22.24,14200.0,12.2731,12.2897,12.2621,12.2731,14200.0
2006-06-08 12:35:00,22.25,22.28,22.23,22.27,15400.0,12.2787,12.2952,12.2676,12.2897,15400.0
2006-06-08 12:40:00,22.27,22.27,22.21,22.21,17600.0,12.2897,12.2897,12.2566,12.2566,17600.0
2006-06-08 12:45:00,22.21,22.24,22.21,22.24,34000.0,12.2566,12.2731,12.2566,12.2731,34000.0
2006-06-08 12:50:00,22.24,22.25,22.23,22.25,16200.0,12.2731,12.2787,12.2676,12.2787,16200.0
2006-06-08 12:55:00,22.25,22.25,22.22,22.22,11200.0,12.2787,12.2787,12.2621,12.2621,11200.0
2006-06-08 13:00:00,22.22,22.23,22.18,22.18,18200.0,12.2621,12.2676,12.24,12.24,18200.0
2006-06-08 13:05:00,22.18,22.2,22.16,22.19,14000.0,12.24,12.2511,12.229,12.2456,14000.0
2006-06-08 13:10:00,22.2,22.21,22.17,22.21,14400.0,12.2511,12.2566,12.2345,12.2566,14400.0
2006-06-08 13:15:00,22.22,22.25,22.18,22.2,16200.0,12.2621,12.2787,12.24,12.2511,16200.0
2006-06-08 13:20:00,22.18,22.21,22.15,22.21,17600.0,12.24,12.2566,12.2235,12.2566,17600.0
2006-06-08 13:25:00,22.21,22.24,22.21,22.24,9000.0,12.2566,12.2731,12.2566,12.2731,9000.0
2006-06-08 13:30:00,22.25,22.28,22.25,22.28,7200.0,12.2787,12.2952,12.2787,12.2952,7200.0
2006-06-08 13:35:00,22.26,22.32,22.25,22.29,12800.0,12.2842,12.3173,12.2787,12.3007,12800.0
2006-06-08 13:40:00,22.29,22.36,22.29,22.35,22000.0,12.3007,12.3394,12.3007,12.3338,22000.0
2006-06-08 13:45:00,22.36,22.36,22.3,22.31,35000.0,12.3394,12.3394,12.3063,12.3118,35000.0
2006-06-08 13:50:00,22.31,22.38,22.29,22.36,25000.0,12.3118,12.3504,12.3007,12.3394,25000.0
2006-06-08 13:55:00,22.36,22.37,22.35,22.36,19200.0,12.3394,12.3449,12.3338,12.3394,19200.0
2006-06-08 14:00:00,22.36,22.38,22.31,22.31,23200.0,12.3394,12.3504,12.3118,12.3118,23200.0
2006-06-08 14:05:00,22.32,22.32,22.24,22.24,28600.0,12.3173,12.3173,12.2731,12.2731,28600.0
2006-06-08 14:10:00,22.25,22.3,22.24,22.3,14200.0,12.2787,12.3063,12.2731,12.3063,14200.0
2006-06-08 14:15:00,22.3,22.32,22.27,22.32,16400.0,12.3063,12.3173,12.2897,12.3173,16400.0
2006-06-08 14:20:00,22.32,22.32,22.24,22.25,17200.0,12.3173,12.3173,12.2731,12.2787,17200.0
2006-06-08 14:25:00,22.25,22.31,22.25,22.28,17200.0,12.2787,12.3118,12.2787,12.2952,17200.0
2006-06-08 14:30:00,22.28,22.29,22.25,22.27,9000.0,12.2952,12.3007,12.2787,12.2897,9000.0
2006-06-08 14:35:00,22.28,22.33,22.28,22.33,26400.0,12.2952,12.3228,12.2952,12.3228,26400.0
2006-06-08 14:40:00,22.33,22.33,22.25,22.27,20000.0,12.3228,12.3228,12.2787,12.2897,20000.0
2006-06-08 14:45:00,22.26,22.3,22.24,22.25,20200.0,12.2842,12.3063,12.2731,12.2787,20200.0
2006-06-08 14:50:00,22.24,22.25,22.23,22.25,9800.0,12.2731,12.2787,12.2676,12.2787,9800.0
2006-06-08 14:55:00,22.26,22.27,22.25,22.27,16400.0,12.2842,12.2897,12.2787,12.2897,16400.0
2006-06-08 15:00:00,22.27,22.33,22.25,22.31,32600.0,12.2897,12.3228,12.2787,12.3118,32600.0
2006-06-08 15:05:00,22.3,22.34,22.29,22.32,19800.0,12.3063,12.3283,12.3007,12.3173,19800.0
2006-06-08 15:10:00,22.32,22.39,22.32,22.33,50000.0,12.3173,12.3559,12.3173,12.3228,50000.0
2006-06-08 15:15:00,22.33,22.35,22.33,22.34,14200.0,12.3228,12.3338,12.3228,12.3283,14200.0
2006-06-08 15:20:00,22.34,22.34,22.28,22.28,10400.0,12.3283,12.3283,12.2952,12.2952,10400.0
2006-06-08 15:25:00,22.3,22.32,22.29,22.32,14600.0,12.3063,12.3173,12.3007,12.3173,14600.0
2006-06-08 15:30:00,22.32,22.36,22.32,22.36,12200.0,12.3173,12.3394,12.3173,12.3394,12200.0
2006-06-08 15:35:00,22.36,22.4,22.36,22.4,36800.0,12.3394,12.3614,12.3394,12.3614,36800.0
2006-06-08 15:40:00,22.4,22.4,22.37,22.4,54600.0,12.3614,12.3614,12.3449,12.3614,54600.0
2006-06-08 15:45:00,22.4,22.4,22.38,22.39,68200.0,12.3614,12.3614,12.3504,12.3559,68200.0
2006-06-08 15:50:00,22.39,22.4,22.39,22.4,40000.0,12.3559,12.3614,12.3559,12.3614,40000.0
2006-06-08 15:55:00,22.4,22.41,22.4,22.4,70200.0,12.3614,12.367,12.3614,12.3614,70200.0
2006-06-09 09:35:00,22.28,22.3,22.27,22.3,30000.0,12.2952,12.3063,12.2897,12.3063,30000.0
2006-06-09 09:40:00,22.31,22.32,22.25,22.32,23200.0,12.3118,12.3173,12.2787,12.3173,23200.0
2006-06-09 09:45:00,22.33,22.38,22.32,22.38,17000.0,12.3228,12.3504,12.3173,12.3504,17000.0
2006-06-09 09:50:00,22.38,22.4,22.37,22.4,15200.0,12.3504,12.3614,12.3449,12.3614,15200.0
2006-06-09 09:55:00,22.4,22.45,22.39,22.45,10800.0,12.3614,12.389,12.3559,12.389,10800.0
2006-06-09 10:00:00,22.45,22.45,22.39,22.39,44000.0,12.389,12.389,12.3559,12.3559,44000.0
2006-06-09 10:05:00,22.4,22.43,22.39,22.43,29800.0,12.3614,12.378,12.3559,12.378,29800.0
2006-06-09 10:10:00,22.43,22.43,22.36,22.36,27000.0,12.378,12.378,12.3394,12.3394,27000.0
2006-06-09 10:15:00,22.37,22.37,22.33,22.34,18400.0,12.3449,12.3449,12.3228,12.3283,18400.0
2006-06-09 10:20:00,22.36,22.36,22.31,22.33,36600.0,12.3394,12.3394,12.3118,12.3228,36600.0
2006-06-09 10:25:00,22.33,22.36,22.31,22.33,33000.0,12.3228,12.3394,12.3118,12.3228,33000.0
2006-06-09 10:30:00,22.33,22.35,22.31,22.32,24800.0,12.3228,12.3338,12.3118,12.3173,24800.0
2006-06-09 10:35:00,22.33,22.35,22.33,22.35,50600.0,12.3228,12.3338,12.3228,12.3338,50600.0
2006-06-09 10:40:00,22.35,22.36,22.33,22.35,54800.0,12.3338,12.3394,12.3228,12.3338,54800.0
2006-06-09 10:45:00,22.35,22.36,22.33,22.34,12800.0,12.3338,12.3394,12.3228,12.3283,12800.0
2006-06-09 10:50:00,22.34,22.34,22.3,22.3,10200.0,12.3283,12.3283,12.3063,12.3063,10200.0
2006-06-09 10:55:00,22.31,22.33,22.29,22.3,24000.0,12.3118,12.3228,12.3007,12.3063,24000.0
2006-06-09 11:00:00,22.31,22.35,22.31,22.35,8400.0,12.3118,12.3338,12.3118,12.3338,8400.0
2006-06-09 11:05:00,22.35,22.37,22.34,22.35,16800.0,12.3338,12.3449,12.3283,12.3338,16800.0
2006-06-09 11:10:00,22.35,22.36,22.33,22.35,5200.0,12.3338,12.3394,12.3228,12.3338,5200.0
2006-06-09 11:15:00,22.34,22.34,22.34,22.34,4600.0,12.3283,12.3283,12.3283,12.3283,4600.0
2006-06-09 11:20:00,22.34,22.38,22.34,22.38,16000.0,12.3283,12.3504,12.3283,12.3504,16000.0
2006-06-09 11:25:00,22.38,22.38,22.36,22.36,11400.0,12.3504,12.3504,12.3394,12.3394,11400.0
2006-06-09 11:30:00,22.36,22.36,22.31,22.32,49400.0,12.3394,12.3394,12.3118,12.3173,49400.0
2006-06-09 11:35:00,22.31,22.31,22.28,22.28,33200.0,12.3118,12.3118,12.2952,12.2952,33200.0
2006-06-09 11:40:00,22.28,22.29,22.27,22.28,9400.0,12.2952,12.3007,12.2897,12.2952,9400.0
2006-06-09 11:45:00,22.29,22.29,22.26,22.27,18200.0,12.3007,12.3007,12.2842,12.2897,18200.0
2006-06-09 11:50:00,22.27,22.27,22.25,22.25,17000.0,12.2897,12.2897,12.2787,12.2787,17000.0
2006-06-09 11:55:00,22.25,22.29,22.25,22.28,10200.0,12.2787,12.3007,12.2787,12.2952,10200.0
2006-06-09 12:00:00,22.28,22.29,22.27,22.28,4400.0,12.2952,12.3007,12.2897,12.2952,4400.0
2006-06-09 12:05:00,22.28,22.34,22.28,22.34,25800.0,12.2952,12.3283,12.2952,12.3283,25800.0
2006-06-09 12:10:00,22.33,22.36,22.33,22.35,10400.0,12.3228,12.3394,12.3228,12.3338,10400.0
2006-06-09 12:15:00,22.35,22.35,22.33,22.34,8600.0,12.3338,12.3338,12.3228,12.3283,8600.0
2006-06-09 12:20:00,22.34,22.36,22.34,22.36,13400.0,12.3283,12.3394,12.3283,12.3394,13400.0
2006-06-09 12:25:00,22.36,22.36,22.31,22.31,23800.0,12.3394,12.3394,12.3118,12.3118,23800.0
2006-06-09 12:30:00,22.32,22.34,22.31,22.34,9000.0,12.3173,12.3283,12.3118,12.3283,9000.0
2006-06-09 12:35:00,22.34,22.35,22.33,22.33,14200.0,12.3283,12.3338,12.3228,12.3228,14200.0
2006-06-09 12:40:00,22.33,22.35,22.32,22.33,8000.0,12.3228,12.3338,12.3173,12.3228,8000.0
2006-06-09 12:45:00,22.33,22.33,22.31,22.33,6200.0,12.3228,12.3228,12.3118,12.3228,6200.0
2006-06-09 12:50:00,22.33,22.34,22.3,22.33,13000.0,12.3228,12.3283,12.3063,12.3228,13000.0
2006-06-09 12:55:00,22.33,22.33,22.28,22.28,12600.0,12.3228,12.3228,12.2952,12.2952,12600.0
2006-06-09 13:00:00,22.28,22.28,22.26,22.27,5600.0,12.2952,12.2952,12.2842,12.2897,5600.0
2006-06-09 13:05:00,22.27,22.29,22.25,22.29,9200.0,12.2897,12.3007,12.2787,12.3007,9200.0
2006-06-09 13:10:00,22.31,22.32,22.3,22.3,11600.0,12.3118,12.3173,12.3063,12.3063,11600.0
2006-06-09 13:15:00,22.3,22.31,22.29,22.29,15800.0,12.3063,12.3118,12.3007,12.3007,15800.0
2006-06-09 13:20:00,22.29,22.3,22.28,22.29,4000.0,12.3007,12.3063,12.2952,12.3007,4000.0
2006-06-09 13:25:00,22.3,22.31,22.29,22.29,7800.0,12.3063,12.3118,12.3007,12.3007,7800.0
2006-06-09 13:30:00,22.29,22.31,22.28,22.31,6200.0,12.3007,12.3118,12.2952,12.3118,6200.0
2006-06-09 13:35:00,22.31,22.33,22.31,22.32,14000.0,12.3118,12.3228,12.3118,12.3173,14000.0
2006-06-09 13:40:00,22.33,22.33,22.31,22.31,13600.0,12.3228,12.3228,12.3118,12.3118,13600.0
2006-06-09 13:45:00,22.31,22.32,22.31,22.31,4000.0,12.3118,12.3173,12.3118,12.3118,4000.0
2006-06-09 13:50:00,22.31,22.34,22.3,22.34,7600.0,12.3118,12.3283,12.3063,12.3283,7600.0
2006-06-09 13:55:00,22.34,22.35,22.33,22.34,5400.0,12.3283,12.3338,12.3228,12.3283,5400.0
2006-06-09 14:00:00,22.33,22.35,22.33,22.35,8600.0,12.3228,12.3338,12.3228,12.3338,8600.0
2006-06-09 14:05:00,22.35,22.38,22.35,22.36,17400.0,12.3338,12.3504,12.3338,12.3394,17400.0
2006-06-09 14:10:00,22.36,22.39,22.36,22.39,13400.0,12.3394,12.3559,12.3394,12.3559,13400.0
2006-06-09 14:15:00,22.39,22.39,22.37,22.38,14000.0,12.3559,12.3559,12.3449,12.3504,14000.0
2006-06-09 14:20:00,22.38,22.42,22.37,22.41,16400.0,12.3504,12.3725,12.3449,12.367,16400.0
2006-06-09 14:25:00,22.42,22.43,22.42,22.43,14400.0,12.3725,12.378,12.3725,12.378,14400.0
2006-06-09 14:30:00,22.43,22.43,22.41,22.42,34800.0,12.378,12.378,12.367,12.3725,34800.0
2006-06-09 14:35:00,22.42,22.42,22.4,22.42,17400.0,12.3725,12.3725,12.3614,12.3725,17400.0
2006-06-09 14:40:00,22.41,22.42,22.4,22.4,15400.0,12.367,12.3725,12.3614,12.3614,15400.0
2006-06-09 14:45:00,22.41,22.42,22.38,22.39,17400.0,12.367,12.3725,12.3504,12.3559,17400.0
2006-06-09 14:50:00,22.39,22.4,22.39,22.4,28600.0,12.3559,12.3614,12.3559,12.3614,28600.0
2006-06-09 14:55:00,22.39,22.4,22.34,22.35,47800.0,12.3559,12.3614,12.3283,12.3338,47800.0
2006-06-09 15:00:00,22.35,22.35,22.29,22.3,38600.0,12.3338,12.3338,12.3007,12.3063,38600.0
2006-06-09 15:05:00,22.3,22.34,22.3,22.34,15400.0,12.3063,12.3283,12.3063,12.3283,15400.0
2006-06-09 15:10:00,22.34,22.34,22.3,22.33,39800.0,12.3283,12.3283,12.3063,12.3228,39800.0
2006-06-09 15:15:00,22.33,22.4,22.33,22.38,62600.0,12.3228,12.3614,12.3228,12.3504,62600.0
2006-06-09 15:20:00,22.39,22.4,22.29,22.29,73000.0,12.3559,12.3614,12.3007,12.3007,73000.0
2006-06-09 15:25:00,22.31,22.34,22.3,22.33,30200.0,12.3118,12.3283,12.3063,12.3228,30200.0
2006-06-09 15:30:00,22.33,22.33,22.31,22.32,19000.0,12.3228,12.3228,12.3118,12.3173,19000.0
2006-06-09 15:35:00,22.32,22.35,22.31,22.35,19200.0,12.3173,12.3338,12.3118,12.3338,19200.0
2006-06-09 15:40:00,22.35,22.35,22.34,22.34,25600.0,12.3338,12.3338,12.3283,12.3283,25600.0
2006-06-09 15:45:00,22.34,22.36,22.34,22.36,13800.0,12.3283,12.3394,12.3283,12.3394,13800.0
2006-06-09 15:50:00,22.36,22.36,22.32,22.32,39400.0,12.3394,12.3394,12.3173,12.3173,39400.0
2006-06-09 15:55:00,22.33,22.34,22.3,22.31,29800.0,12.3228,12.3283,12.3063,12.3118,29800.0
2006-06-12 09:30:00,22.35,22.36,22.34,22.34,26000.0,12.3338,12.3394,12.3283,12.3283,26000.0
2006-06-12 09:35:00,22.34,22.39,22.34,22.38,8600.0,12.3283,12.3559,12.3283,12.3504,8600.0
2006-06-12 09:40:00,22.38,22.4,22.36,22.38,10600.0,12.3504,12.3614,12.3394,12.3504,10600.0
2006-06-12 09:45:00,22.39,22.42,22.34,22.34,19200.0,12.3559,12.3725,12.3283,12.3283,19200.0
2006-06-12 09:50:00,22.34,22.36,22.33,22.35,10000.0,12.3283,12.3394,12.3228,12.3338,10000.0
2006-06-12 09:55:00,22.36,22.38,22.34,22.38,14200.0,12.3394,12.3504,12.3283,12.3504,14200.0
2006-06-12 10:00:00,22.36,22.41,22.36,22.38,20600.0,12.3394,12.367,12.3394,12.3504,20600.0
2006-06-12 10:05:00,22.38,22.41,22.37,22.39,26600.0,12.3504,12.367,12.3449,12.3559,26600.0
2006-06-12 10:10:00,22.39,22.43,22.39,22.42,19800.0,12.3559,12.378,12.3559,12.3725,19800.0
2006-06-12 10:15:00,22.43,22.45,22.42,22.45,20200.0,12.378,12.389,12.3725,12.389,20200.0
2006-06-12 10:20:00,22.45,22.49,22.44,22.49,19600.0,12.389,12.4111,12.3835,12.4111,19600.0
2006-06-12 10:25:00,22.49,22.5,22.47,22.5,19000.0,12.4111,12.4166,12.4001,12.4166,19000.0
2006-06-12 10:30:00,22.5,22.52,22.49,22.5,22800.0,12.4166,12.4277,12.4111,12.4166,22800.0
2006-06-12 10:35:00,22.51,22.52,22.49,22.5,27400.0,12.4221,12.4277,12.4111,12.4166,27400.0
2006-06-12 10:40:00,22.5,22.5,22.49,22.49,18200.0,12.4166,12.4166,12.4111,12.4111,18200.0
2006-06-12 10:45:00,22.49,22.5,22.46,22.48,23800.0,12.4111,12.4166,12.3946,12.4056,23800.0
2006-06-12 10:50:00,22.47,22.5,22.47,22.49,43400.0,12.4001,12.4166,12.4001,12.4111,43400.0
2006-06-12 10:55:00,22.5,22.52,22.49,22.52,22000.0,12.4166,12.4277,12.4111,12.4277,22000.0
2006-06-12 11:00:00,22.51,22.52,22.48,22.48,18200.0,12.4221,12.4277,12.4056,12.4056,18200.0
2006-06-12 11:05:00,22.48,22.54,22.48,22.54,43200.0,12.4056,12.4387,12.4056,12.4387,43200.0
2006-06-12 11:10:00,22.54,22.58,22.54,22.57,19200.0,12.4387,12.4608,12.4387,12.4553,19200.0
2006-06-12 11:15:00,22.56,22.57,22.5,22.55,23000.0,12.4497,12.4553,12.4166,12.4442,23000.0
2006-06-12 11:20:00,22.55,22.55,22.5,22.52,19000.0,12.4442,12.4442,12.4166,12.4277,19000.0
2006-06-12 11:25:00,22.52,22.57,22.52,22.57,13000.0,12.4277,12.4553,12.4277,12.4553,13000.0
2006-06-12 11:30:00,22.57,22.6,22.57,22.6,22400.0,12.4553,12.4718,12.4553,12.4718,22400.0
2006-06-12 11:35:00,22.6,22.6,22.58,22.6,17400.0,12.4718,12.4718,12.4608,12.4718,17400.0
2006-06-12 11:40:00,22.6,22.61,22.59,22.59,13600.0,12.4718,12.4773,12.4663,12.4663,13600.0
2006-06-12 11:45:00,22.58,22.6,22.57,22.58,11400.0,12.4608,12.4718,12.4553,12.4608,11400.0
2006-06-12 11:50:00,22.58,22.6,22.56,22.56,39200.0,12.4608,12.4718,12.4497,12.4497,39200.0
2006-06-12 11:55:00,22.56,22.56,22.55,22.56,24000.0,12.4497,12.4497,12.4442,12.4497,24000.0
2006-06-12 12:00:00,22.57,22.59,22.56,22.59,16800.0,12.4553,12.4663,12.4497,12.4663,16800.0
2006-06-12 12:05:00,22.59,22.59,22.58,22.58,5400.0,12.4663,12.4663,12.4608,12.4608,5400.0
2006-06-12 12:10:00,22.58,22.59,22.54,22.54,285600.0,12.4608,12.4663,12.4387,12.4387,285600.0
2006-06-12 12:15:00,22.54,22.54,22.5,22.5,17800.0,12.4387,12.4387,12.4166,12.4166,17800.0
2006-06-12 12:20:00,22.5,22.5,22.48,22.5,39400.0,12.4166,12.4166,12.4056,12.4166,39400.0
2006-06-12 12:25:00,22.5,22.53,22.5,22.53,14200.0,12.4166,12.4332,12.4166,12.4332,14200.0
2006-06-12 12:30:00,22.52,22.53,22.51,22.52,11600.0,12.4277,12.4332,12.4221,12.4277,11600.0
2006-06-12 12:35:00,22.52,22.52,22.47,22.47,12000.0,12.4277,12.4277,12.4001,12.4001,12000.0
2006-06-12 12:40:00,22.46,22.5,22.46,22.49,23200.0,12.3946,12.4166,12.3946,12.4111,23200.0
2006-06-12 12:45:00,22.49,22.5,22.47,22.47,22000.0,12.4111,12.4166,12.4001,12.4001,22000.0
2006-06-12 12:50:00,22.47,22.49,22.43,22.45,61600.0,12.4001,12.4111,12.378,12.389,61600.0
2006-06-12 12:55:00,22.44,22.47,22.44,22.45,9200.0,12.3835,12.4001,12.3835,12.389,9200.0
2006-06-12 13:00:00,22.46,22.46,22.43,22.44,7600.0,12.3946,12.3946,12.378,12.3835,7600.0
2006-06-12 13:05:00,22.44,22.48,22.43,22.48,11800.0,12.3835,12.4056,12.378,12.4056,11800.0
2006-06-12 13:10:00,22.48,22.49,22.46,22.46,8600.0,12.4056,12.4111,12.3946,12.3946,8600.0
2006-06-12 13:15:00,22.47,22.47,22.45,22.45,5000.0,12.4001,12.4001,12.389,12.389,5000.0
2006-06-12 13:20:00,22.45,22.47,22.45,22.47,9200.0,12.389,12.4001,12.389,12.4001,9200.0
2006-06-12 13:25:00,22.46,22.46,22.44,22.44,6200.0,12.3946,12.3946,12.3835,12.3835,6200.0
2006-06-12 13:30:00,22.45,22.46,22.44,22.45,6600.0,12.389,12.3946,12.3835,12.389,6600.0
2006-06-12 13:35:00,22.45,22.45,22.4,22.4,10000.0,12.389,12.389,12.3614,12.3614,10000.0
2006-06-12 13:40:00,22.41,22.43,22.41,22.41,14000.0,12.367,12.378,12.367,12.367,14000.0
2006-06-12 13:45:00,22.42,22.45,22.4,22.45,10400.0,12.3725,12.389,12.3614,12.389,10400.0
2006-06-12 13:50:00,22.44,22.45,22.43,22.43,16800.0,12.3835,12.389,12.378,12.378,16800.0
2006-06-12 13:55:00,22.43,22.47,22.43,22.46,8000.0,12.378,12.4001,12.378,12.3946,8000.0
2006-06-12 14:00:00,22.47,22.47,22.43,22.43,15200.0,12.4001,12.4001,12.378,12.378,15200.0
2006-06-12 14:05:00,22.45,22.45,22.4,22.41,11600.0,12.389,12.389,12.3614,12.367,11600.0
2006-06-12 14:10:00,22.4,22.44,22.4,22.41,13800.0,12.3614,12.3835,12.3614,12.367,13800.0
2006-06-12 14:15:00,22.41,22.41,22.39,22.4,12400.0,12.367,12.367,12.3559,12.3614,12400.0
2006-06-12 14:20:00,22.41,22.42,22.38,22.41,7000.0,12.367,12.3725,12.3504,12.367,7000.0
2006-06-12 14:25:00,22.42,22.44,22.42,22.44,6200.0,12.3725,12.3835,12.3725,12.3835,6200.0
2006-06-12 14:30:00,22.43,22.43,22.41,22.43,10200.0,12.378,12.378,12.367,12.378,10200.0
2006-06-12 14:35:00,22.43,22.45,22.43,22.43,8600.0,12.378,12.389,12.378,12.378,8600.0
2006-06-12 14:40:00,22.43,22.43,22.38,22.39,10400.0,12.378,12.378,12.3504,12.3559,10400.0
2006-06-12 14:45:00,22.39,22.43,22.38,22.42,20400.0,12.3559,12.378,12.3504,12.3725,20400.0
2006-06-12 14:50:00,22.42,22.42,22.37,22.39,33400.0,12.3725,12.3725,12.3449,12.3559,33400.0
2006-06-12 14:55:00,22.4,22.41,22.39,22.4,8600.0,12.3614,12.367,12.3559,12.3614,8600.0
2006-06-12 15:00:00,22.41,22.43,22.4,22.42,16800.0,12.367,12.378,12.3614,12.3725,16800.0
2006-06-12 15:05:00,22.42,22.43,22.4,22.42,16800.0,12.3725,12.378,12.3614,12.3725,16800.0
2006-06-12 15:10:00,22.41,22.43,22.4,22.4,24000.0,12.367,12.378,12.3614,12.3614,24000.0
2006-06-12 15:15:00,22.4,22.42,22.33,22.33,60800.0,12.3614,12.3725,12.3228,12.3228,60800.0
2006-06-12 15:20:00,22.33,22.33,22.27,22.27,28600.0,12.3228,12.3228,12.2897,12.2897,28600.0
2006-06-12 15:25:00,22.27,22.3,22.24,22.29,55000.0,12.2897,12.3063,12.2731,12.3007,55000.0
2006-06-12 15:30:00,22.29,22.29,22.22,22.22,32400.0,12.3007,12.3007,12.2621,12.2621,32400.0
2006-06-12 15:35:00,22.23,22.34,22.22,22.33,62600.0,12.2676,12.3283,12.2621,12.3228,62600.0
2006-06-12 15:40:00,22.33,22.33,22.3,22.31,28600.0,12.3228,12.3228,12.3063,12.3118,28600.0
2006-06-12 15:45:00,22.31,22.34,22.3,22.3,47000.0,12.3118,12.3283,12.3063,12.3063,47000.0
2006-06-12 15:50:00,22.31,22.31,22.27,22.27,42000.0,12.3118,12.3118,12.2897,12.2897,42000.0
2006-06-12 15:55:00,22.27,22.28,22.25,22.25,84000.0,12.2897,12.2952,12.2787,12.2787,84000.0
2006-06-13 09:35:00,22.24,22.28,22.2,22.24,33600.0,12.2731,12.2952,12.2511,12.2731,33600.0
2006-06-13 09:40:00,22.28,22.38,22.28,22.37,40800.0,12.2952,12.3504,12.2952,12.3449,40800.0
2006-06-13 09:45:00,22.39,22.39,22.27,22.35,14600.0,12.3559,12.3559,12.2897,12.3338,14600.0
2006-06-13 09:50:00,22.35,22.38,22.34,22.36,35800.0,12.3338,12.3504,12.3283,12.3394,35800.0
2006-06-13 09:55:00,22.36,22.36,22.23,22.28,54600.0,12.3394,12.3394,12.2676,12.2952,54600.0
2006-06-13 10:00:00,22.28,22.3,22.24,22.25,23400.0,12.2952,12.3063,12.2731,12.2787,23400.0
2006-06-13 10:05:00,22.25,22.25,22.22,22.25,25600.0,12.2787,12.2787,12.2621,12.2787,25600.0
2006-06-13 10:10:00,22.27,22.29,22.24,22.24,28600.0,12.2897,12.3007,12.2731,12.2731,28600.0
2006-06-13 10:15:00,22.25,22.26,22.22,22.23,25600.0,12.2787,12.2842,12.2621,12.2676,25600.0
2006-06-13 10:20:00,22.23,22.25,22.2,22.21,14200.0,12.2676,12.2787,12.2511,12.2566,14200.0
2006-06-13 10:25:00,22.21,22.22,22.2,22.21,21000.0,12.2566,12.2621,12.2511,12.2566,21000.0
2006-06-13 10:30:00,22.22,22.26,22.21,22.24,31400.0,12.2621,12.2842,12.2566,12.2731,31400.0
2006-06-13 10:35:00,22.24,22.24,22.18,22.18,15800.0,12.2731,12.2731,12.24,12.24,15800.0
2006-06-13 10:40:00,22.18,22.22,22.15,22.16,25200.0,12.24,12.2621,12.2235,12.229,25200.0
2006-06-13 10:45:00,22.16,22.18,22.13,22.13,20000.0,12.229,12.24,12.2124,12.2124,20000.0
2006-06-13 10:50:00,22.13,22.18,22.13,22.15,29400.0,12.2124,12.24,12.2124,12.2235,29400.0
2006-06-13 10:55:00,22.15,22.18,22.13,22.14,22000.0,12.2235,12.24,12.2124,12.218,22000.0
2006-06-13 11:00:00,22.14,22.18,22.09,22.16,24000.0,12.218,12.24,12.1904,12.229,24000.0
2006-06-13 11:05:00,22.13,22.14,22.07,22.07,25600.0,12.2124,12.218,12.1793,12.1793,25600.0
2006-06-13 11:10:00,22.07,22.11,22.07,22.11,33200.0,12.1793,12.2014,12.1793,12.2014,33200.0
2006-06-13 11:15:00,22.12,22.16,22.11,22.15,18800.0,12.2069,12.229,12.2014,12.2235,18800.0
2006-06-13 11:20:00,22.15,22.15,22.11,22.13,15200.0,12.2235,12.2235,12.2014,12.2124,15200.0
2006-06-13 11:25:00,22.14,22.15,22.11,22.13,24600.0,12.218,12.2235,12.2014,12.2124,24600.0
2006-06-13 11:30:00,22.13,22.17,22.13,22.15,23600.0,12.2124,12.2345,12.2124,12.2235,23600.0
2006-06-13 11:35:00,22.15,22.15,22.11,22.14,11000.0,12.2235,12.2235,12.2014,12.218,11000.0
2006-06-13 11:40:00,22.14,22.15,22.13,22.14,9800.0,12.218,12.2235,12.2124,12.218,9800.0
2006-06-13 11:45:00,22.13,22.24,22.13,22.24,19200.0,12.2124,12.2731,12.2124,12.2731,19200.0
2006-06-13 11:50:00,22.23,22.23,22.2,22.23,18800.0,12.2676,12.2676,12.2511,12.2676,18800.0
2006-06-13 11:55:00,22.23,22.27,22.23,22.27,23400.0,12.2676,12.2897,12.2676,12.2897,23400.0
2006-06-13 12:00:00,22.26,22.26,22.23,22.24,10600.0,12.2842,12.2842,12.2676,12.2731,10600.0
2006-06-13 12:05:00,22.23,22.24,22.21,22.22,12400.0,12.2676,12.2731,12.2566,12.2621,12400.0
2006-06-13 12:10:00,22.23,22.25,22.23,22.25,14000.0,12.2676,12.2787,12.2676,12.2787,14000.0
2006-06-13 12:15:00,22.25,22.25,22.2,22.22,13000.0,12.2787,12.2787,12.2511,12.2621,13000.0
2006-06-13 12:20:00,22.23,22.23,22.18,22.19,7000.0,12.2676,12.2676,12.24,12.2456,7000.0
2006-06-13 12:25:00,22.18,22.2,22.17,22.17,18200.0,12.24,12.2511,12.2345,12.2345,18200.0
2006-06-13 12:30:00,22.17,22.19,22.17,22.18,19600.0,12.2345,12.2456,12.2345,12.24,19600.0
2006-06-13 12:35:00,22.18,22.21,22.18,22.18,6400.0,12.24,12.2566,12.24,12.24,6400.0
2006-06-13 12:40:00,22.18,22.21,22.17,22.2,9000.0,12.24,12.2566,12.2345,12.2511,9000.0
2006-06-13 12:45:00,22.2,22.2,22.18,22.19,6800.0,12.2511,12.2511,12.24,12.2456,6800.0
2006-06-13 12:50:00,22.19,22.2,22.17,22.17,8000.0,12.2456,12.2511,12.2345,12.2345,8000.0
2006-06-13 12:55:00,22.18,22.18,22.14,22.15,7000.0,12.24,12.24,12.218,12.2235,7000.0
2006-06-13 13:00:00,22.14,22.14,22.07,22.08,15600.0,12.218,12.218,12.1793,12.1848,15600.0
2006-06-13 13:05:00,22.09,22.09,22.03,22.03,16800.0,12.1904,12.1904,12.1573,12.1573,16800.0
2006-06-13 13:10:00,22.02,22.04,22.02,22.04,19800.0,12.1517,12.1628,12.1517,12.1628,19800.0
2006-06-13 13:15:00,22.04,22.05,22.02,22.04,11400.0,12.1628,12.1683,12.1517,12.1628,11400.0
2006-06-13 13:20:00,22.05,22.07,22.03,22.04,10000.0,12.1683,12.1793,12.1573,12.1628,10000.0
2006-06-13 13:25:00,22.03,22.05,22.03,22.04,6800.0,12.1573,12.1683,12.1573,12.1628,6800.0
2006-06-13 13:30:00,22.04,22.05,22.01,22.05,12400.0,12.1628,12.1683,12.1462,12.1683,12400.0
2006-06-13 13:35:00,22.05,22.07,22.04,22.06,8200.0,12.1683,12.1793,12.1628,12.1738,8200.0
2006-06-13 13:40:00,22.07,22.1,22.04,22.1,11600.0,12.1793,12.1959,12.1628,12.1959,11600.0
2006-06-13 13:45:00,22.09,22.16,22.09,22.15,10000.0,12.1904,12.229,12.1904,12.2235,10000.0
2006-06-13 13:50:00,22.15,22.18,22.14,22.14,11800.0,12.2235,12.24,12.218,12.218,11800.0
2006-06-13 13:55:00,22.14,22.16,22.13,22.16,9400.0,12.218,12.229,12.2124,12.229,9400.0
2006-06-13 14:00:00,22.15,22.16,22.14,22.15,9800.0,12.2235,12.229,12.218,12.2235,9800.0
2006-06-13 14:05:00,22.15,22.17,22.13,22.15,14400.0,12.2235,12.2345,12.2124,12.2235,14400.0
2006-06-13 14:10:00,22.15,22.15,22.11,22.11,10600.0,12.2235,12.2235,12.2014,12.2014,10600.0
2006-06-13 14:15:00,22.11,22.15,22.1,22.11,13400.0,12.2014,12.2235,12.1959,12.2014,13400.0
2006-06-13 14:20:00,22.11,22.11,22.06,22.06,10800.0,12.2014,12.2014,12.1738,12.1738,10800.0
2006-06-13 14:25:00,22.07,22.14,22.06,22.11,21600.0,12.1793,12.218,12.1738,12.2014,21600.0
2006-06-13 14:30:00,22.11,22.12,22.03,22.03,13000.0,12.2014,12.2069,12.1573,12.1573,13000.0
2006-06-13 14:35:00,22.03,22.03,21.99,21.99,26000.0,12.1573,12.1573,12.1352,12.1352,26000.0
2006-06-13 14:40:00,22.0,22.05,21.96,22.05,29800.0,12.1407,12.1683,12.1186,12.1683,29800.0
2006-06-13 14:45:00,22.03,22.05,21.95,21.97,18800.0,12.1573,12.1683,12.1131,12.1241,18800.0
2006-06-13 14:50:00,21.98,21.98,21.94,21.96,15400.0,12.1297,12.1297,12.1076,12.1186,15400.0
2006-06-13 14:55:00,21.96,21.98,21.96,21.96,18800.0,12.1186,12.1297,12.1186,12.1186,18800.0
2006-06-13 15:00:00,21.95,21.95,21.89,21.91,34400.0,12.1131,12.1131,12.08,12.091,34400.0
2006-06-13 15:05:00,21.91,21.91,21.88,21.89,16800.0,12.091,12.091,12.0745,12.08,16800.0
2006-06-13 15:10:00,21.88,21.92,21.86,21.86,28400.0,12.0745,12.0966,12.0634,12.0634,28400.0
2006-06-13 15:15:00,21.86,21.87,21.81,21.86,25000.0,12.0634,12.069,12.0358,12.0634,25000.0
2006-06-13 15:20:00,21.85,21.92,21.84,21.92,26800.0,12.0579,12.0966,12.0524,12.0966,26800.0
2006-06-13 15:25:00,21.92,22.07,21.92,22.0,40000.0,12.0966,12.1793,12.0966,12.1407,40000.0
2006-06-13 15:30:00,22.0,22.04,21.94,22.04,40000.0,12.1407,12.1628,12.1076,12.1628,40000.0
2006-06-13 15:35:00,22.04,22.04,21.95,21.96,39600.0,12.1628,12.1628,12.1131,12.1186,39600.0
2006-06-13 15:40:00,21.96,22.03,21.95,21.95,23000.0,12.1186,12.1573,12.1131,12.1131,23000.0
2006-06-13 15:45:00,21.96,21.96,21.88,21.89,34000.0,12.1186,12.1186,12.0745,12.08,34000.0
2006-06-13 15:50:00,21.9,21.92,21.86,21.86,32000.0,12.0855,12.0966,12.0634,12.0634,32000.0
2006-06-13 15:55:00,21.86,21.87,21.82,21.85,75600.0,12.0634,12.069,12.0414,12.0579,75600.0
2006-06-14 09:30:00,21.75,21.78,21.74,21.78,28000.0,12.0027,12.0193,11.9972,12.0193,28000.0
2006-06-14 09:35:00,21.79,21.93,21.79,21.83,38400.0,12.0248,12.1021,12.0248,12.0469,38400.0
2006-06-14 09:40:00,21.83,21.83,21.74,21.74,28800.0,12.0469,12.0469,11.9972,11.9972,28800.0
2006-06-14 09:45:00,21.75,21.78,21.73,21.75,22200.0,12.0027,12.0193,11.9917,12.0027,22200.0
2006-06-14 09:50:00,21.75,21.79,21.74,21.77,23800.0,12.0027,12.0248,11.9972,12.0138,23800.0
2006-06-14 09:55:00,21.77,21.77,21.73,21.77,21000.0,12.0138,12.0138,11.9917,12.0138,21000.0
2006-06-14 10:00:00,21.77,21.77,21.71,21.73,28800.0,12.0138,12.0138,11.9807,11.9917,28800.0
2006-06-14 10:05:00,21.73,21.76,21.73,21.75,23600.0,11.9917,12.0083,11.9917,12.0027,23600.0
2006-06-14 10:10:00,21.75,21.75,21.67,21.67,31400.0,12.0027,12.0027,11.9586,11.9586,31400.0
2006-06-14 10:15:00,21.67,21.67,21.64,21.66,18200.0,11.9586,11.9586,11.942,11.9531,18200.0
2006-06-14 10:20:00,21.64,21.68,21.63,21.66,22400.0,11.942,11.9641,11.9365,11.9531,22400.0
2006-06-14 10:25:00,21.66,21.67,21.61,21.66,22000.0,11.9531,11.9586,11.9255,11.9531,22000.0
2006-06-14 10:30:00,21.66,21.68,21.64,21.68,28800.0,11.9531,11.9641,11.942,11.9641,28800.0
2006-06-14 10:35:00,21.68,21.68,21.63,21.63,26200.0,11.9641,11.9641,11.9365,11.9365,26200.0
2006-06-14 10:40:00,21.66,21.68,21.65,21.65,26600.0,11.9531,11.9641,11.9476,11.9476,26600.0
2006-06-14 10:45:00,21.67,21.68,21.66,21.68,15200.0,11.9586,11.9641,11.9531,11.9641,15200.0
2006-06-14 10:50:00,21.69,21.72,21.66,21.71,24400.0,11.9696,11.9862,11.9531,11.9807,24400.0
2006-06-14 10:55:00,21.71,21.74,21.68,21.7,18200.0,11.9807,11.9972,11.9641,11.9751,18200.0
2006-06-14 11:00:00,21.7,21.73,21.67,21.67,20200.0,11.9751,11.9917,11.9586,11.9586,20200.0
2006-06-14 11:05:00,21.67,21.67,21.64,21.66,19200.0,11.9586,11.9586,11.942,11.9531,19200.0
2006-06-14 11:10:00,21.66,21.73,21.66,21.71,22800.0,11.9531,11.9917,11.9531,11.9807,22800.0
2006-06-14 11:15:00,21.71,21.72,21.67,21.67,23800.0,11.9807,11.9862,11.9586,11.9586,23800.0
2006-06-14 11:20:00,21.68,21.68,21.64,21.68,23200.0,11.9641,11.9641,11.942,11.9641,23200.0
2006-06-14 11:25:00,21.67,21.67,21.61,21.64,18600.0,11.9586,11.9586,11.9255,11.942,18600.0
2006-06-14 11:30:00,21.64,21.65,21.62,21.62,16600.0,11.942,11.9476,11.931,11.931,16600.0
2006-06-14 11:35:00,21.63,21.63,21.58,21.59,24400.0,11.9365,11.9365,11.9089,11.9144,24400.0
2006-06-14 11:40:00,21.58,21.59,21.57,21.58,6600.0,11.9089,11.9144,11.9034,11.9089,6600.0
2006-06-14 11:45:00,21.58,21.59,21.56,21.59,15400.0,11.9089,11.9144,11.8979,11.9144,15400.0
2006-06-14 11:50:00,21.58,21.58,21.56,21.56,12600.0,11.9089,11.9089,11.8979,11.8979,12600.0
2006-06-14 11:55:00,21.56,21.56,21.55,21.55,8800.0,11.8979,11.8979,11.8924,11.8924,8800.0
2006-06-14 12:00:00,21.57,21.58,21.54,21.57,9200.0,11.9034,11.9089,11.8868,11.9034,9200.0
2006-06-14 12:05:00,21.57,21.59,21.55,21.59,12400.0,11.9034,11.9144,11.8924,11.9144,12400.0
2006-06-14 12:10:00,21.6,21.61,21.59,21.61,11200.0,11.92,11.9255,11.9144,11.9255,11200.0
2006-06-14 12:15:00,21.63,21.65,21.61,21.64,21600.0,11.9365,11.9476,11.9255,11.942,21600.0
2006-06-14 12:20:00,21.65,21.68,21.64,21.67,13000.0,11.9476,11.9641,11.942,11.9586,13000.0
2006-06-14 12:25:00,21.67,21.67,21.66,21.66,7600.0,11.9586,11.9586,11.9531,11.9531,7600.0
2006-06-14 12:30:00,21.66,21.68,21.66,21.68,25800.0,11.9531,11.9641,11.9531,11.9641,25800.0
2006-06-14 12:35:00,21.68,21.68,21.66,21.67,28000.0,11.9641,11.9641,11.9531,11.9586,28000.0
2006-06-14 12:40:00,21.66,21.68,21.66,21.68,6400.0,11.9531,11.9641,11.9531,11.9641,6400.0
2006-06-14 12:45:00,21.68,21.69,21.67,21.67,8000.0,11.9641,11.9696,11.9586,11.9586,8000.0
2006-06-14 12:50:00,21.68,21.68,21.66,21.67,12400.0,11.9641,11.9641,11.9531,11.9586,12400.0
2006-06-14 12:55:00,21.67,21.68,21.66,21.68,15800.0,11.9586,11.9641,11.9531,11.9641,15800.0
2006-06-14 13:00:00,21.68,21.68,21.66,21.66,3800.0,11.9641,11.9641,11.9531,11.9531,3800.0
2006-06-14 13:05:00,21.66,21.66,21.64,21.64,10000.0,11.9531,11.9531,11.942,11.942,10000.0
2006-06-14 13:10:00,21.64,21.64,21.61,21.64,26600.0,11.942,11.942,11.9255,11.942,26600.0
2006-06-14 13:15:00,21.65,21.65,21.59,21.6,14400.0,11.9476,11.9476,11.9144,11.92,14400.0
2006-06-14 13:20:00,21.59,21.62,21.59,21.61,27200.0,11.9144,11.931,11.9144,11.9255,27200.0
2006-06-14 13:25:00,21.59,21.61,21.59,21.61,25400.0,11.9144,11.9255,11.9144,11.9255,25400.0
2006-06-14 13:30:00,21.62,21.62,21.59,21.6,7400.0,11.931,11.931,11.9144,11.92,7400.0
2006-06-14 13:35:00,21.6,21.61,21.58,21.58,10000.0,11.92,11.9255,11.9089,11.9089,10000.0
2006-06-14 13:40:00,21.6,21.63,21.6,21.63,15400.0,11.92,11.9365,11.92,11.9365,15400.0
2006-06-14 13:45:00,21.63,21.66,21.61,21.61,23400.0,11.9365,11.9531,11.9255,11.9255,23400.0
2006-06-14 13:50:00,21.61,21.65,21.6,21.65,16400.0,11.9255,11.9476,11.92,11.9476,16400.0
2006-06-14 13:55:00,21.64,21.68,21.64,21.68,16200.0,11.942,11.9641,11.942,11.9641,16200.0
2006-06-14 14:00:00,21.67,21.7,21.66,21.7,26000.0,11.9586,11.9751,11.9531,11.9751,26000.0
2006-06-14 14:05:00,21.7,21.73,21.7,21.73,39000.0,11.9751,11.9917,11.9751,11.9917,39000.0
2006-06-14 14:10:00,21.73,21.73,21.59,21.6,63400.0,11.9917,11.9917,11.9144,11.92,63400.0
2006-06-14 14:15:00,21.61,21.63,21.57,21.59,48400.0,11.9255,11.9365,11.9034,11.9144,48400.0
2006-06-14 14:20:00,21.59,21.6,21.57,21.57,35400.0,11.9144,11.92,11.9034,11.9034,35400.0
2006-06-14 14:25:00,21.57,21.58,21.56,21.56,31600.0,11.9034,11.9089,11.8979,11.8979,31600.0
2006-06-14 14:30:00,21.56,21.58,21.53,21.53,85800.0,11.8979,11.9089,11.8813,11.8813,85800.0
2006-06-14 14:35:00,21.53,21.56,21.52,21.53,28000.0,11.8813,11.8979,11.8758,11.8813,28000.0
2006-06-14 14:40:00,21.55,21.55,21.51,21.51,22800.0,11.8924,11.8924,11.8703,11.8703,22800.0
2006-06-14 14:45:00,21.5,21.5,21.45,21.49,60000.0,11.8648,11.8648,11.8372,11.8593,60000.0
2006-06-14 14:50:00,21.5,21.52,21.47,21.5,48000.0,11.8648,11.8758,11.8482,11.8648,48000.0
2006-06-14 14:55:00,21.51,21.55,21.48,21.54,33400.0,11.8703,11.8924,11.8537,11.8868,33400.0
2006-06-14 15:00:00,21.53,21.55,21.5,21.52,26000.0,11.8813,11.8924,11.8648,11.8758,26000.0
2006-06-14 15:05:00,21.53,21.56,21.52,21.54,27400.0,11.8813,11.8979,11.8758,11.8868,27400.0
2006-06-14 15:10:00,21.54,21.54,21.52,21.53,19400.0,11.8868,11.8868,11.8758,11.8813,19400.0
2006-06-14 15:15:00,21.53,21.55,21.5,21.52,47400.0,11.8813,11.8924,11.8648,11.8758,47400.0
2006-06-14 15:20:00,21.53,21.57,21.53,21.56,25400.0,11.8813,11.9034,11.8813,11.8979,25400.0
2006-06-14 15:25:00,21.56,21.58,21.54,21.56,25200.0,11.8979,11.9089,11.8868,11.8979,25200.0
2006-06-14 15:30:00,21.56,21.61,21.56,21.61,26800.0,11.8979,11.9255,11.8979,11.9255,26800.0
2006-06-14 15:35:00,21.61,21.64,21.61,21.64,36600.0,11.9255,11.942,11.9255,11.942,36600.0
2006-06-14 15:40:00,21.64,21.64,21.62,21.64,37200.0,11.942,11.942,11.931,11.942,37200.0
2006-06-14 15:45:00,21.64,21.64,21.61,21.63,95800.0,11.942,11.942,11.9255,11.9365,95800.0
2006-06-14 15:50:00,21.63,21.68,21.63,21.68,62600.0,11.9365,11.9641,11.9365,11.9641,62600.0
2006-06-14 15:55:00,21.68,21.68,21.65,21.68,37600.0,11.9641,11.9641,11.9476,11.9641,37600.0
2006-06-15 09:30:00,21.71,21.78,21.71,21.76,35800.0,11.9807,12.0193,11.9807,12.0083,35800.0
2006-06-15 09:35:00,21.76,21.77,21.76,21.76,14200.0,12.0083,12.0138,12.0083,12.0083,14200.0
2006-06-15 09:40:00,21.77,21.81,21.75,21.77,27800.0,12.0138,12.0358,12.0027,12.0138,27800.0
2006-06-15 09:45:00,21.77,21.8,21.77,21.8,51000.0,12.0138,12.0303,12.0138,12.0303,51000.0
2006-06-15 09:50:00,21.8,21.83,21.77,21.83,45200.0,12.0303,12.0469,12.0138,12.0469,45200.0
2006-06-15 09:55:00,21.83,21.83,21.79,21.79,19200.0,12.0469,12.0469,12.0248,12.0248,19200.0
2006-06-15 10:00:00,21.81,21.82,21.75,21.75,33600.0,12.0358,12.0414,12.0027,12.0027,33600.0
2006-06-15 10:05:00,21.75,21.81,21.75,21.8,18200.0,12.0027,12.0358,12.0027,12.0303,18200.0
2006-06-15 10:10:00,21.79,21.82,21.79,21.81,34400.0,12.0248,12.0414,12.0248,12.0358,34400.0
2006-06-15 10:15:00,21.82,21.83,21.76,21.78,36800.0,12.0414,12.0469,12.0083,12.0193,36800.0
2006-06-15 10:20:00,21.79,21.79,21.77,21.79,31400.0,12.0248,12.0248,12.0138,12.0248,31400.0
2006-06-15 10:25:00,21.78,21.79,21.77,21.78,27800.0,12.0193,12.0248,12.0138,12.0193,27800.0
2006-06-15 10:30:00,21.78,21.8,21.77,21.79,62600.0,12.0193,12.0303,12.0138,12.0248,62600.0
2006-06-15 10:35:00,21.81,21.81,21.77,21.78,20200.0,12.0358,12.0358,12.0138,12.0193,20200.0
2006-06-15 10:40:00,21.78,21.83,21.78,21.83,14400.0,12.0193,12.0469,12.0193,12.0469,14400.0
2006-06-15 10:45:00,21.83,21.84,21.81,21.83,24200.0,12.0469,12.0524,12.0358,12.0469,24200.0
2006-06-15 10:50:00,21.82,21.84,21.82,21.83,18600.0,12.0414,12.0524,12.0414,12.0469,18600.0
2006-06-15 10:55:00,21.83,21.85,21.83,21.84,23000.0,12.0469,12.0579,12.0469,12.0524,23000.0
2006-06-15 11:00:00,21.84,21.86,21.84,21.84,16600.0,12.0524,12.0634,12.0524,12.0524,16600.0
2006-06-15 11:05:00,21.85,21.85,21.81,21.82,31800.0,12.0579,12.0579,12.0358,12.0414,31800.0
2006-06-15 11:10:00,21.82,21.85,21.82,21.84,28800.0,12.0414,12.0579,12.0414,12.0524,28800.0
2006-06-15 11:15:00,21.84,21.85,21.84,21.85,10800.0,12.0524,12.0579,12.0524,12.0579,10800.0
2006-06-15 11:20:00,21.85,21.88,21.85,21.86,38400.0,12.0579,12.0745,12.0579,12.0634,38400.0
2006-06-15 11:25:00,21.86,21.86,21.85,21.85,17600.0,12.0634,12.0634,12.0579,12.0579,17600.0
2006-06-15 11:30:00,21.85,21.85,21.83,21.83,15000.0,12.0579,12.0579,12.0469,12.0469,15000.0
2006-06-15 11:35:00,21.83,21.85,21.82,21.85,13200.0,12.0469,12.0579,12.0414,12.0579,13200.0
2006-06-15 11:40:00,21.84,21.84,21.82,21.82,11000.0,12.0524,12.0524,12.0414,12.0414,11000.0
2006-06-15 11:45:00,21.83,21.85,21.82,21.85,16000.0,12.0469,12.0579,12.0414,12.0579,16000.0
2006-06-15 11:50:00,21.86,21.87,21.85,21.86,14000.0,12.0634,12.069,12.0579,12.0634,14000.0
2006-06-15 11:55:00,21.86,21.86,21.85,21.86,9200.0,12.0634,12.0634,12.0579,12.0634,9200.0
2006-06-15 12:00:00,21.86,21.87,21.84,21.87,25000.0,12.0634,12.069,12.0524,12.069,25000.0
2006-06-15 12:05:00,21.86,21.89,21.85,21.88,31000.0,12.0634,12.08,12.0579,12.0745,31000.0
2006-06-15 12:10:00,21.88,21.89,21.86,21.86,14000.0,12.0745,12.08,12.0634,12.0634,14000.0
2006-06-15 12:15:00,21.86,21.88,21.86,21.88,24600.0,12.0634,12.0745,12.0634,12.0745,24600.0
2006-06-15 12:20:00,21.88,21.88,21.86,21.87,28800.0,12.0745,12.0745,12.0634,12.069,28800.0
2006-06-15 12:25:00,21.86,21.87,21.86,21.86,9200.0,12.0634,12.069,12.0634,12.0634,9200.0
2006-06-15 12:30:00,21.85,21.86,21.85,21.86,32000.0,12.0579,12.0634,12.0579,12.0634,32000.0
2006-06-15 12:35:00,21.86,21.88,21.85,21.86,14400.0,12.0634,12.0745,12.0579,12.0634,14400.0
2006-06-15 12:40:00,21.88,21.88,21.85,21.85,15200.0,12.0745,12.0745,12.0579,12.0579,15200.0
2006-06-15 12:45:00,21.85,21.85,21.84,21.85,19000.0,12.0579,12.0579,12.0524,12.0579,19000.0
2006-06-15 12:50:00,21.85,21.85,21.84,21.85,9600.0,12.0579,12.0579,12.0524,12.0579,9600.0
2006-06-15 12:55:00,21.85,21.85,21.83,21.83,14000.0,12.0579,12.0579,12.0469,12.0469,14000.0
2006-06-15 13:00:00,21.84,21.85,21.83,21.85,19000.0,12.0524,12.0579,12.0469,12.0579,19000.0
2006-06-15 13:05:00,21.85,21.86,21.84,21.85,7200.0,12.0579,12.0634,12.0524,12.0579,7200.0
2006-06-15 13:10:00,21.85,21.86,21.85,21.85,9400.0,12.0579,12.0634,12.0579,12.0579,9400.0
2006-06-15 13:15:00,21.85,21.85,21.84,21.85,12200.0,12.0579,12.0579,12.0524,12.0579,12200.0
2006-06-15 13:20:00,21.85,21.86,21.84,21.84,6000.0,12.0579,12.0634,12.0524,12.0524,6000.0
2006-06-15 13:25:00,21.85,21.86,21.84,21.84,10000.0,12.0579,12.0634,12.0524,12.0524,10000.0
2006-06-15 13:30:00,21.85,21.85,21.82,21.82,10000.0,12.0579,12.0579,12.0414,12.0414,10000.0
2006-06-15 13:35:00,21.82,21.85,21.82,21.84,7600.0,12.0414,12.0579,12.0414,12.0524,7600.0
2006-06-15 13:40:00,21.85,21.87,21.84,21.87,31400.0,12.0579,12.069,12.0524,12.069,31400.0
2006-06-15 13:45:00,21.86,21.86,21.85,21.85,118800.0,12.0634,12.0634,12.0579,12.0579,118800.0
2006-06-15 13:50:00,21.85,21.86,21.85,21.85,65000.0,12.0579,12.0634,12.0579,12.0579,65000.0
2006-06-15 13:55:00,21.85,21.86,21.84,21.86,129400.0,12.0579,12.0634,12.0524,12.0634,129400.0
2006-06-15 14:00:00,21.87,21.93,21.86,21.92,21200.0,12.069,12.1021,12.0634,12.0966,21200.0
2006-06-15 14:05:00,21.92,21.93,21.88,21.88,21200.0,12.0966,12.1021,12.0745,12.0745,21200.0
2006-06-15 14:10:00,21.88,21.95,21.87,21.95,16000.0,12.0745,12.1131,12.069,12.1131,16000.0
2006-06-15 14:15:00,21.94,21.96,21.92,21.96,11600.0,12.1076,12.1186,12.0966,12.1186,11600.0
2006-06-15 14:20:00,21.97,21.97,21.92,21.92,29200.0,12.1241,12.1241,12.0966,12.0966,29200.0
2006-06-15 14:25:00,21.91,21.93,21.9,21.92,7400.0,12.091,12.1021,12.0855,12.0966,7400.0
2006-06-15 14:30:00,21.92,21.96,21.91,21.95,11400.0,12.0966,12.1186,12.091,12.1131,11400.0
2006-06-15 14:35:00,21.93,21.99,21.93,21.99,18400.0,12.1021,12.1352,12.1021,12.1352,18400.0
2006-06-15 14:40:00,22.0,22.05,21.99,22.05,12800.0,12.1407,12.1683,12.1352,12.1683,12800.0
2006-06-15 14:45:00,22.05,22.05,21.96,22.0,38800.0,12.1683,12.1683,12.1186,12.1407,38800.0
2006-06-15 14:50:00,21.99,22.02,21.99,22.02,11200.0,12.1352,12.1517,12.1352,12.1517,11200.0
2006-06-15 14:55:00,21.99,22.0,21.96,21.99,18400.0,12.1352,12.1407,12.1186,12.1352,18400.0
2006-06-15 15:00:00,21.99,21.99,21.95,21.96,18800.0,12.1352,12.1352,12.1131,12.1186,18800.0
2006-06-15 15:05:00,21.96,21.97,21.93,21.96,18800.0,12.1186,12.1241,12.1021,12.1186,18800.0
2006-06-15 15:10:00,21.96,21.96,21.93,21.94,8200.0,12.1186,12.1186,12.1021,12.1076,8200.0
2006-06-15 15:15:00,21.94,21.98,21.94,21.94,33200.0,12.1076,12.1297,12.1076,12.1076,33200.0
2006-06-15 15:20:00,21.95,21.96,21.93,21.95,46800.0,12.1131,12.1186,12.1021,12.1131,46800.0
2006-06-15 15:25:00,21.95,21.97,21.93,21.94,24200.0,12.1131,12.1241,12.1021,12.1076,24200.0
2006-06-15 15:30:00,21.93,21.98,21.93,21.97,39800.0,12.1021,12.1297,12.1021,12.1241,39800.0
2006-06-15 15:35:00,21.97,21.98,21.96,21.98,63400.0,12.1241,12.1297,12.1186,12.1297,63400.0
2006-06-15 15:40:00,21.98,22.02,21.97,22.02,120200.0,12.1297,12.1517,12.1241,12.1517,120200.0
2006-06-15 15:45:00,22.01,22.11,22.01,22.11,72800.0,12.1462,12.2014,12.1462,12.2014,72800.0
2006-06-15 15:50:00,22.11,22.11,22.04,22.04,68200.0,12.2014,12.2014,12.1628,12.1628,68200.0
2006-06-15 15:55:00,22.04,22.05,22.03,22.05,38400.0,12.1628,12.1683,12.1573,12.1683,38400.0
2006-06-16 09:30:00,21.96,22.07,21.96,22.07,393000.0,12.1186,12.1793,12.1186,12.1793,393000.0
2006-06-16 09:35:00,22.07,22.08,22.03,22.05,10800.0,12.1793,12.1848,12.1573,12.1683,10800.0
2006-06-16 09:40:00,22.05,22.15,22.05,22.1,35000.0,12.1683,12.2235,12.1683,12.1959,35000.0
2006-06-16 09:45:00,22.08,22.19,22.03,22.19,41200.0,12.1848,12.2456,12.1573,12.2456,41200.0
2006-06-16 09:50:00,22.17,22.25,22.17,22.18,21400.0,12.2345,12.2787,12.2345,12.24,21400.0
2006-06-16 09:55:00,22.18,22.22,22.1,22.21,115000.0,12.24,12.2621,12.1959,12.2566,115000.0
2006-06-16 10:00:00,22.2,22.22,22.11,22.13,39000.0,12.2511,12.2621,12.2014,12.2124,39000.0
2006-06-16 10:05:00,22.16,22.18,22.1,22.11,33800.0,12.229,12.24,12.1959,12.2014,33800.0
2006-06-16 10:10:00,22.11,22.17,22.11,22.16,41800.0,12.2014,12.2345,12.2014,12.229,41800.0
2006-06-16 10:15:00,22.16,22.2,22.12,22.12,37800.0,12.229,12.2511,12.2069,12.2069,37800.0
2006-06-16 10:20:00,22.12,22.17,22.12,22.15,30800.0,12.2069,12.2345,12.2069,12.2235,30800.0
2006-06-16 10:25:00,22.15,22.15,22.09,22.09,30800.0,12.2235,12.2235,12.1904,12.1904,30800.0
2006-06-16 10:30:00,22.09,22.16,22.08,22.13,29600.0,12.1904,12.229,12.1848,12.2124,29600.0
2006-06-16 10:35:00,22.13,22.18,22.13,22.17,17800.0,12.2124,12.24,12.2124,12.2345,17800.0
2006-06-16 10:40:00,22.17,22.17,22.13,22.13,12800.0,12.2345,12.2345,12.2124,12.2124,12800.0
2006-06-16 10:45:00,22.13,22.13,22.09,22.1,20000.0,12.2124,12.2124,12.1904,12.1959,20000.0
2006-06-16 10:50:00,22.08,22.14,22.08,22.13,9400.0,12.1848,12.218,12.1848,12.2124,9400.0
2006-06-16 10:55:00,22.14,22.14,22.11,22.13,21000.0,12.218,12.218,12.2014,12.2124,21000.0
2006-06-16 11:00:00,22.14,22.16,22.14,22.14,12600.0,12.218,12.229,12.218,12.218,12600.0
2006-06-16 11:05:00,22.15,22.21,22.14,22.19,21600.0,12.2235,12.2566,12.218,12.2456,21600.0
2006-06-16 11:10:00,22.2,22.2,22.18,22.18,8600.0,12.2511,12.2511,12.24,12.24,8600.0
2006-06-16 11:15:00,22.18,22.18,22.15,22.15,9800.0,12.24,12.24,12.2235,12.2235,9800.0
2006-06-16 11:20:00,22.15,22.16,22.11,22.11,16400.0,12.2235,12.229,12.2014,12.2014,16400.0
2006-06-16 11:25:00,22.1,22.11,22.09,22.09,11600.0,12.1959,12.2014,12.1904,12.1904,11600.0
2006-06-16 11:30:00,22.1,22.12,22.1,22.11,23800.0,12.1959,12.2069,12.1959,12.2014,23800.0
2006-06-16 11:35:00,22.11,22.22,22.11,22.22,20200.0,12.2014,12.2621,12.2014,12.2621,20200.0
2006-06-16 11:40:00,22.21,22.23,22.2,22.21,11000.0,12.2566,12.2676,12.2511,12.2566,11000.0
2006-06-16 11:45:00,22.21,22.24,22.18,22.18,11400.0,12.2566,12.2731,12.24,12.24,11400.0
2006-06-16 11:50:00,22.18,22.19,22.18,22.19,4200.0,12.24,12.2456,12.24,12.2456,4200.0
2006-06-16 11:55:00,22.18,22.18,22.16,22.16,2800.0,12.24,12.24,12.229,12.229,2800.0
2006-06-16 12:00:00,22.16,22.21,22.15,22.21,16000.0,12.229,12.2566,12.2235,12.2566,16000.0
2006-06-16 12:05:00,22.21,22.21,22.19,22.2,6200.0,12.2566,12.2566,12.2456,12.2511,6200.0
2006-06-16 12:10:00,22.2,22.23,22.15,22.15,18400.0,12.2511,12.2676,12.2235,12.2235,18400.0
2006-06-16 12:15:00,22.15,22.15,22.13,22.14,8800.0,12.2235,12.2235,12.2124,12.218,8800.0
2006-06-16 12:20:00,22.14,22.15,22.11,22.11,17800.0,12.218,12.2235,12.2014,12.2014,17800.0
2006-06-16 12:25:00,22.11,22.13,22.11,22.13,13600.0,12.2014,12.2124,12.2014,12.2124,13600.0
2006-06-16 12:30:00,22.12,22.15,22.12,22.14,23000.0,12.2069,12.2235,12.2069,12.218,23000.0
2006-06-16 12:35:00,22.14,22.14,22.11,22.11,11000.0,12.218,12.218,12.2014,12.2014,11000.0
2006-06-16 12:40:00,22.11,22.13,22.11,22.11,13600.0,12.2014,12.2124,12.2014,12.2014,13600.0
2006-06-16 12:45:00,22.11,22.13,22.11,22.11,14800.0,12.2014,12.2124,12.2014,12.2014,14800.0
2006-06-16 12:50:00,22.11,22.15,22.11,22.14,20400.0,12.2014,12.2235,12.2014,12.218,20400.0
2006-06-16 12:55:00,22.15,22.16,22.14,22.15,10000.0,12.2235,12.229,12.218,12.2235,10000.0
2006-06-16 13:00:00,22.15,22.16,22.14,22.15,5400.0,12.2235,12.229,12.218,12.2235,5400.0
2006-06-16 13:05:00,22.16,22.16,22.13,22.13,7400.0,12.229,12.229,12.2124,12.2124,7400.0
2006-06-16 13:10:00,22.13,22.13,22.13,22.13,10200.0,12.2124,12.2124,12.2124,12.2124,10200.0
2006-06-16 13:15:00,22.13,22.13,22.13,22.13,8400.0,12.2124,12.2124,12.2124,12.2124,8400.0
2006-06-16 13:20:00,22.13,22.13,22.12,22.12,14400.0,12.2124,12.2124,12.2069,12.2069,14400.0
2006-06-16 13:25:00,22.13,22.15,22.11,22.15,24600.0,12.2124,12.2235,12.2014,12.2235,24600.0
2006-06-16 13:30:00,22.15,22.18,22.15,22.16,33000.0,12.2235,12.24,12.2235,12.229,33000.0
2006-06-16 13:35:00,22.16,22.16,22.13,22.13,17000.0,12.229,12.229,12.2124,12.2124,17000.0
2006-06-16 13:40:00,22.12,22.13,22.11,22.13,13000.0,12.2069,12.2124,12.2014,12.2124,13000.0
2006-06-16 13:45:00,22.12,22.14,22.12,22.13,4000.0,12.2069,12.218,12.2069,12.2124,4000.0
2006-06-16 13:50:00,22.14,22.15,22.14,22.14,8000.0,12.218,12.2235,12.218,12.218,8000.0
2006-06-16 13:55:00,22.16,22.16,22.15,22.16,1400.0,12.229,12.229,12.2235,12.229,1400.0
2006-06-16 14:00:00,22.15,22.16,22.14,22.14,14000.0,12.2235,12.229,12.218,12.218,14000.0
2006-06-16 14:05:00,22.14,22.16,22.13,22.14,4800.0,12.218,12.229,12.2124,12.218,4800.0
2006-06-16 14:10:00,22.13,22.16,22.13,22.14,12200.0,12.2124,12.229,12.2124,12.218,12200.0
2006-06-16 14:15:00,22.14,22.22,22.14,22.19,26000.0,12.218,12.2621,12.218,12.2456,26000.0
2006-06-16 14:20:00,22.19,22.2,22.18,22.18,7600.0,12.2456,12.2511,12.24,12.24,7600.0
2006-06-16 14:25:00,22.18,22.18,22.13,22.14,17800.0,12.24,12.24,12.2124,12.218,17800.0
2006-06-16 14:30:00,22.14,22.16,22.13,22.13,11200.0,12.218,12.229,12.2124,12.2124,11200.0
2006-06-16 14:35:00,22.14,22.14,22.11,22.11,14000.0,12.218,12.218,12.2014,12.2014,14000.0
2006-06-16 14:40:00,22.12,22.13,22.11,22.11,7600.0,12.2069,12.2124,12.2014,12.2014,7600.0
2006-06-16 14:45:00,22.11,22.14,22.11,22.14,22400.0,12.2014,12.218,12.2014,12.218,22400.0
2006-06-16 14:50:00,22.14,22.14,22.13,22.13,10600.0,12.218,12.218,12.2124,12.2124,10600.0
2006-06-16 14:55:00,22.12,22.16,22.12,22.14,24400.0,12.2069,12.229,12.2069,12.218,24400.0
2006-06-16 15:00:00,22.14,22.18,22.14,22.16,16400.0,12.218,12.24,12.218,12.229,16400.0
2006-06-16 15:05:00,22.16,22.18,22.14,22.16,22000.0,12.229,12.24,12.218,12.229,22000.0
2006-06-16 15:10:00,22.16,22.17,22.15,22.17,17400.0,12.229,12.2345,12.2235,12.2345,17400.0
2006-06-16 15:15:00,22.17,22.17,22.15,22.16,7000.0,12.2345,12.2345,12.2235,12.229,7000.0
2006-06-16 15:20:00,22.16,22.17,22.16,22.17,9000.0,12.229,12.2345,12.229,12.2345,9000.0
2006-06-16 15:25:00,22.17,22.18,22.16,22.17,17600.0,12.2345,12.24,12.229,12.2345,17600.0
2006-06-16 15:30:00,22.17,22.22,22.16,22.22,13200.0,12.2345,12.2621,12.229,12.2621,13200.0
2006-06-16 15:35:00,22.22,22.24,22.17,22.17,24800.0,12.2621,12.2731,12.2345,12.2345,24800.0
2006-06-16 15:40:00,22.16,22.21,22.16,22.18,18800.0,12.229,12.2566,12.229,12.24,18800.0
2006-06-16 15:45:00,22.18,22.18,22.11,22.12,27200.0,12.24,12.24,12.2014,12.2069,27200.0
2006-06-16 15:50:00,22.12,22.19,22.12,22.18,24400.0,12.2069,12.2456,12.2069,12.24,24400.0
2006-06-16 15:55:00,22.18,22.19,22.18,22.18,35000.0,12.24,12.2456,12.24,12.24,35000.0
2006-06-19 09:30:00,22.27,22.27,22.25,22.26,29000.0,12.2897,12.2897,12.2787,12.2842,29000.0
2006-06-19 09:35:00,22.24,22.24,22.18,22.2,18200.0,12.2731,12.2731,12.24,12.2511,18200.0
2006-06-19 09:40:00,22.17,22.17,22.07,22.07,8000.0,12.2345,12.2345,12.1793,12.1793,8000.0
2006-06-19 09:45:00,22.07,22.11,22.07,22.11,33600.0,12.1793,12.2014,12.1793,12.2014,33600.0
2006-06-19 09:50:00,22.12,22.12,21.99,22.06,49400.0,12.2069,12.2069,12.1352,12.1738,49400.0
2006-06-19 09:55:00,22.06,22.06,21.96,22.03,34400.0,12.1738,12.1738,12.1186,12.1573,34400.0
2006-06-19 10:00:00,22.03,22.08,21.99,22.08,41000.0,12.1573,12.1848,12.1352,12.1848,41000.0
2006-06-19 10:05:00,22.1,22.1,22.06,22.08,27800.0,12.1959,12.1959,12.1738,12.1848,27800.0
2006-06-19 10:10:00,22.09,22.12,22.02,22.06,21800.0,12.1904,12.2069,12.1517,12.1738,21800.0
2006-06-19 10:15:00,22.05,22.07,22.02,22.04,12200.0,12.1683,12.1793,12.1517,12.1628,12200.0
2006-06-19 10:20:00,22.04,22.08,22.03,22.05,31000.0,12.1628,12.1848,12.1573,12.1683,31000.0
2006-06-19 10:25:00,22.04,22.11,22.04,22.1,29200.0,12.1628,12.2014,12.1628,12.1959,29200.0
2006-06-19 10:30:00,22.09,22.15,22.09,22.15,14400.0,12.1904,12.2235,12.1904,12.2235,14400.0
2006-06-19 10:35:00,22.13,22.13,22.09,22.09,20600.0,12.2124,12.2124,12.1904,12.1904,20600.0
2006-06-19 10:40:00,22.09,22.09,22.05,22.07,10800.0,12.1904,12.1904,12.1683,12.1793,10800.0
2006-06-19 10:45:00,22.08,22.08,22.04,22.05,28600.0,12.1848,12.1848,12.1628,12.1683,28600.0
2006-06-19 10:50:00,22.05,22.08,22.04,22.07,23800.0,12.1683,12.1848,12.1628,12.1793,23800.0
2006-06-19 10:55:00,22.07,22.07,22.05,22.07,20600.0,12.1793,12.1793,12.1683,12.1793,20600.0
2006-06-19 11:00:00,22.05,22.06,22.02,22.02,12600.0,12.1683,12.1738,12.1517,12.1517,12600.0
2006-06-19 11:05:00,22.02,22.03,21.98,21.98,41000.0,12.1517,12.1573,12.1297,12.1297,41000.0
2006-06-19 11:10:00,21.99,22.01,21.99,22.0,20000.0,12.1352,12.1462,12.1352,12.1407,20000.0
2006-06-19 11:15:00,22.0,22.0,21.97,22.0,12600.0,12.1407,12.1407,12.1241,12.1407,12600.0
2006-06-19 11:20:00,22.0,22.0,21.95,21.95,9000.0,12.1407,12.1407,12.1131,12.1131,9000.0
2006-06-19 11:25:00,21.95,21.97,21.93,21.95,20000.0,12.1131,12.1241,12.1021,12.1131,20000.0
2006-06-19 11:30:00,21.95,21.99,21.95,21.96,27600.0,12.1131,12.1352,12.1131,12.1186,27600.0
2006-06-19 11:35:00,21.96,21.96,21.95,21.95,6400.0,12.1186,12.1186,12.1131,12.1131,6400.0
2006-06-19 11:40:00,21.96,22.03,21.96,22.0,13400.0,12.1186,12.1573,12.1186,12.1407,13400.0
2006-06-19 11:45:00,22.0,22.0,21.98,22.0,3600.0,12.1407,12.1407,12.1297,12.1407,3600.0
2006-06-19 11:50:00,22.0,22.02,21.95,21.95,24600.0,12.1407,12.1517,12.1131,12.1131,24600.0
2006-06-19 11:55:00,21.95,21.97,21.95,21.97,10200.0,12.1131,12.1241,12.1131,12.1241,10200.0
2006-06-19 12:00:00,21.97,21.99,21.96,21.98,7400.0,12.1241,12.1352,12.1186,12.1297,7400.0
2006-06-19 12:05:00,21.99,22.0,21.99,21.99,6800.0,12.1352,12.1407,12.1352,12.1352,6800.0
2006-06-19 12:10:00,21.99,21.99,21.97,21.98,5200.0,12.1352,12.1352,12.1241,12.1297,5200.0
2006-06-19 12:15:00,21.99,22.0,21.99,21.99,9400.0,12.1352,12.1407,12.1352,12.1352,9400.0
2006-06-19 12:20:00,22.0,22.0,21.97,21.98,13400.0,12.1407,12.1407,12.1241,12.1297,13400.0
2006-06-19 12:25:00,21.99,22.0,21.93,21.94,17800.0,12.1352,12.1407,12.1021,12.1076,17800.0
2006-06-19 12:30:00,21.94,21.95,21.93,21.93,3600.0,12.1076,12.1131,12.1021,12.1021,3600.0
2006-06-19 12:35:00,21.93,21.95,21.93,21.95,5000.0,12.1021,12.1131,12.1021,12.1131,5000.0
2006-06-19 12:40:00,21.93,21.96,21.93,21.96,7600.0,12.1021,12.1186,12.1021,12.1186,7600.0
2006-06-19 12:45:00,21.96,21.98,21.96,21.98,6400.0,12.1186,12.1297,12.1186,12.1297,6400.0
2006-06-19 12:50:00,21.96,21.96,21.95,21.96,7800.0,12.1186,12.1186,12.1131,12.1186,7800.0
2006-06-19 12:55:00,21.96,21.96,21.95,21.95,5000.0,12.1186,12.1186,12.1131,12.1131,5000.0
2006-06-19 13:00:00,21.95,21.95,21.94,21.94,5200.0,12.1131,12.1131,12.1076,12.1076,5200.0
2006-06-19 13:05:00,21.94,21.95,21.93,21.94,13000.0,12.1076,12.1131,12.1021,12.1076,13000.0
2006-06-19 13:10:00,21.94,21.95,21.93,21.93,32000.0,12.1076,12.1131,12.1021,12.1021,32000.0
2006-06-19 13:15:00,21.93,21.95,21.92,21.93,6800.0,12.1021,12.1131,12.0966,12.1021,6800.0
2006-06-19 13:20:00,21.93,21.96,21.92,21.95,24600.0,12.1021,12.1186,12.0966,12.1131,24600.0
2006-06-19 13:25:00,21.96,21.97,21.93,21.96,23400.0,12.1186,12.1241,12.1021,12.1186,23400.0
2006-06-19 13:30:00,21.96,21.96,21.93,21.94,10800.0,12.1186,12.1186,12.1021,12.1076,10800.0
2006-06-19 13:35:00,21.94,21.94,21.9,21.9,50000.0,12.1076,12.1076,12.0855,12.0855,50000.0
2006-06-19 13:40:00,21.9,21.9,21.85,21.9,27200.0,12.0855,12.0855,12.0579,12.0855,27200.0
2006-06-19 13:45:00,21.9,21.93,21.9,21.91,13200.0,12.0855,12.1021,12.0855,12.091,13200.0
2006-06-19 13:50:00,21.93,21.93,21.86,21.88,16800.0,12.1021,12.1021,12.0634,12.0745,16800.0
2006-06-19 13:55:00,21.86,21.88,21.86,21.86,10000.0,12.0634,12.0745,12.0634,12.0634,10000.0
2006-06-19 14:00:00,21.86,21.86,21.85,21.85,24400.0,12.0634,12.0634,12.0579,12.0579,24400.0
2006-06-19 14:05:00,21.85,21.86,21.84,21.84,12000.0,12.0579,12.0634,12.0524,12.0524,12000.0
2006-06-19 14:10:00,21.86,21.9,21.86,21.9,23800.0,12.0634,12.0855,12.0634,12.0855,23800.0
2006-06-19 14:15:00,21.91,21.91,21.89,21.9,13200.0,12.091,12.091,12.08,12.0855,13200.0
2006-06-19 14:20:00,21.9,21.9,21.85,21.85,18400.0,12.0855,12.0855,12.0579,12.0579,18400.0
2006-06-19 14:25:00,21.85,21.89,21.85,21.89,34200.0,12.0579,12.08,12.0579,12.08,34200.0
2006-06-19 14:30:00,21.88,21.91,21.88,21.89,13600.0,12.0745,12.091,12.0745,12.08,13600.0
2006-06-19 14:35:00,21.89,21.91,21.89,21.9,13600.0,12.08,12.091,12.08,12.0855,13600.0
2006-06-19 14:40:00,21.91,21.91,21.89,21.89,16400.0,12.091,12.091,12.08,12.08,16400.0
2006-06-19 14:45:00,21.89,21.93,21.89,21.91,16400.0,12.08,12.1021,12.08,12.091,16400.0
2006-06-19 14:50:00,21.9,21.93,21.9,21.92,21400.0,12.0855,12.1021,12.0855,12.0966,21400.0
2006-06-19 14:55:00,21.92,21.92,21.89,21.91,9400.0,12.0966,12.0966,12.08,12.091,9400.0
2006-06-19 15:00:00,21.9,21.93,21.9,21.92,11000.0,12.0855,12.1021,12.0855,12.0966,11000.0
2006-06-19 15:05:00,21.92,21.93,21.92,21.92,13400.0,12.0966,12.1021,12.0966,12.0966,13400.0
2006-06-19 15:10:00,21.93,21.93,21.91,21.93,10000.0,12.1021,12.1021,12.091,12.1021,10000.0
2006-06-19 15:15:00,21.93,21.94,21.91,21.94,12400.0,12.1021,12.1076,12.091,12.1076,12400.0
2006-06-19 15:20:00,21.95,21.97,21.93,21.93,12200.0,12.1131,12.1241,12.1021,12.1021,12200.0
2006-06-19 15:25:00,21.93,21.99,21.93,21.99,22400.0,12.1021,12.1352,12.1021,12.1352,22400.0
2006-06-19 15:30:00,21.99,22.0,21.95,21.97,19600.0,12.1352,12.1407,12.1131,12.1241,19600.0
2006-06-19 15:35:00,21.97,22.01,21.97,22.0,37600.0,12.1241,12.1462,12.1241,12.1407,37600.0
2006-06-19 15:40:00,22.0,22.0,21.96,21.98,51800.0,12.1407,12.1407,12.1186,12.1297,51800.0
2006-06-19 15:45:00,21.98,22.0,21.97,21.98,52600.0,12.1297,12.1407,12.1241,12.1297,52600.0
2006-06-19 15:50:00,21.99,22.0,21.98,21.99,22400.0,12.1352,12.1407,12.1297,12.1352,22400.0
2006-06-19 15:55:00,21.99,21.99,21.97,21.97,28200.0,12.1352,12.1352,12.1241,12.1241,28200.0
2006-06-20 09:30:00,21.9,21.9,21.87,21.88,37800.0,12.1685,12.1685,12.1519,12.1574,37800.0
2006-06-20 09:35:00,21.86,21.88,21.83,21.86,30000.0,12.1463,12.1574,12.1296,12.1463,30000.0
2006-06-20 09:40:00,21.87,21.91,21.83,21.84,12400.0,12.1519,12.1741,12.1296,12.1352,12400.0
2006-06-20 09:45:00,21.83,21.85,21.82,21.85,15800.0,12.1296,12.1408,12.1241,12.1408,15800.0
2006-06-20 09:50:00,21.82,21.82,21.8,21.8,17000.0,12.1241,12.1241,12.113,12.113,17000.0
2006-06-20 09:55:00,21.81,21.83,21.8,21.82,18000.0,12.1185,12.1296,12.113,12.1241,18000.0
2006-06-20 10:00:00,21.82,21.84,21.81,21.81,16400.0,12.1241,12.1352,12.1185,12.1185,16400.0
2006-06-20 10:05:00,21.81,21.81,21.78,21.79,21000.0,12.1185,12.1185,12.1019,12.1074,21000.0
2006-06-20 10:10:00,21.8,21.8,21.77,21.79,8800.0,12.113,12.113,12.0963,12.1074,8800.0
2006-06-20 10:15:00,21.79,21.8,21.76,21.76,31400.0,12.1074,12.113,12.0907,12.0907,31400.0
2006-06-20 10:20:00,21.77,21.78,21.75,21.77,15600.0,12.0963,12.1019,12.0852,12.0963,15600.0
2006-06-20 10:25:00,21.77,21.77,21.75,21.77,18400.0,12.0963,12.0963,12.0852,12.0963,18400.0
2006-06-20 10:30:00,21.76,21.8,21.76,21.78,55200.0,12.0907,12.113,12.0907,12.1019,55200.0
2006-06-20 10:35:00,21.78,21.83,21.78,21.83,89200.0,12.1019,12.1296,12.1019,12.1296,89200.0
2006-06-20 10:40:00,21.84,21.84,21.8,21.8,19800.0,12.1352,12.1352,12.113,12.113,19800.0
2006-06-20 10:45:00,21.8,21.82,21.8,21.82,15800.0,12.113,12.1241,12.113,12.1241,15800.0
2006-06-20 10:50:00,21.82,21.84,21.81,21.84,11800.0,12.1241,12.1352,12.1185,12.1352,11800.0
2006-06-20 10:55:00,21.85,21.85,21.84,21.85,10800.0,12.1408,12.1408,12.1352,12.1408,10800.0
2006-06-20 11:00:00,21.84,21.91,21.84,21.91,8400.0,12.1352,12.1741,12.1352,12.1741,8400.0
2006-06-20 11:05:00,21.9,21.9,21.89,21.9,15200.0,12.1685,12.1685,12.163,12.1685,15200.0
2006-06-20 11:10:00,21.9,21.9,21.86,21.86,38600.0,12.1685,12.1685,12.1463,12.1463,38600.0
2006-06-20 11:15:00,21.86,21.86,21.82,21.82,9600.0,12.1463,12.1463,12.1241,12.1241,9600.0
2006-06-20 11:20:00,21.84,21.89,21.84,21.85,12000.0,12.1352,12.163,12.1352,12.1408,12000.0
2006-06-20 11:25:00,21.87,21.92,21.87,21.91,7800.0,12.1519,12.1797,12.1519,12.1741,7800.0
2006-06-20 11:30:00,21.91,21.93,21.9,21.92,11200.0,12.1741,12.1852,12.1685,12.1797,11200.0
2006-06-20 11:35:00,21.92,21.94,21.91,21.91,19800.0,12.1797,12.1908,12.1741,12.1741,19800.0
2006-06-20 11:40:00,21.91,21.91,21.86,21.87,25600.0,12.1741,12.1741,12.1463,12.1519,25600.0
2006-06-20 11:45:00,21.86,21.88,21.85,21.86,42200.0,12.1463,12.1574,12.1408,12.1463,42200.0
2006-06-20 11:50:00,21.87,21.87,21.85,21.85,52000.0,12.1519,12.1519,12.1408,12.1408,52000.0
2006-06-20 11:55:00,21.86,21.86,21.84,21.86,15600.0,12.1463,12.1463,12.1352,12.1463,15600.0
2006-06-20 12:00:00,21.86,21.88,21.86,21.88,10600.0,12.1463,12.1574,12.1463,12.1574,10600.0
2006-06-20 12:05:00,21.88,21.88,21.86,21.86,3400.0,12.1574,12.1574,12.1463,12.1463,3400.0
2006-06-20 12:10:00,21.88,21.88,21.87,21.88,2200.0,12.1574,12.1574,12.1519,12.1574,2200.0
2006-06-20 12:15:00,21.88,21.88,21.88,21.88,8000.0,12.1574,12.1574,12.1574,12.1574,8000.0
2006-06-20 12:20:00,21.88,21.91,21.88,21.91,10200.0,12.1574,12.1741,12.1574,12.1741,10200.0
2006-06-20 12:25:00,21.9,21.9,21.87,21.87,8000.0,12.1685,12.1685,12.1519,12.1519,8000.0
2006-06-20 12:30:00,21.88,21.88,21.86,21.86,5200.0,12.1574,12.1574,12.1463,12.1463,5200.0
2006-06-20 12:35:00,21.85,21.87,21.85,21.86,16400.0,12.1408,12.1519,12.1408,12.1463,16400.0
2006-06-20 12:40:00,21.86,21.86,21.86,21.86,3400.0,12.1463,12.1463,12.1463,12.1463,3400.0
2006-06-20 12:45:00,21.85,21.86,21.85,21.86,10400.0,12.1408,12.1463,12.1408,12.1463,10400.0
2006-06-20 12:50:00,21.86,21.86,21.82,21.82,14800.0,12.1463,12.1463,12.1241,12.1241,14800.0
2006-06-20 12:55:00,21.83,21.84,21.82,21.84,7600.0,12.1296,12.1352,12.1241,12.1352,7600.0
2006-06-20 13:00:00,21.84,21.85,21.83,21.85,8000.0,12.1352,12.1408,12.1296,12.1408,8000.0
2006-06-20 13:05:00,21.85,21.85,21.85,21.85,8000.0,12.1408,12.1408,12.1408,12.1408,8000.0
2006-06-20 13:10:00,21.85,21.85,21.81,21.82,86400.0,12.1408,12.1408,12.1185,12.1241,86400.0
2006-06-20 13:15:00,21.81,21.83,21.8,21.81,55600.0,12.1185,12.1296,12.113,12.1185,55600.0
2006-06-20 13:20:00,21.81,21.82,21.81,21.81,12400.0,12.1185,12.1241,12.1185,12.1185,12400.0
2006-06-20 13:25:00,21.81,21.81,21.8,21.8,10400.0,12.1185,12.1185,12.113,12.113,10400.0
2006-06-20 13:30:00,21.8,21.8,21.76,21.78,30600.0,12.113,12.113,12.0907,12.1019,30600.0
2006-06-20 13:35:00,21.77,21.78,21.77,21.77,6800.0,12.0963,12.1019,12.0963,12.0963,6800.0
2006-06-20 13:40:00,21.76,21.8,21.75,21.79,16800.0,12.0907,12.113,12.0852,12.1074,16800.0
2006-06-20 13:45:00,21.8,21.81,21.78,21.79,11200.0,12.113,12.1185,12.1019,12.1074,11200.0
2006-06-20 13:50:00,21.79,21.79,21.78,21.79,7600.0,12.1074,12.1074,12.1019,12.1074,7600.0
2006-06-20 13:55:00,21.79,21.79,21.75,21.76,18200.0,12.1074,12.1074,12.0852,12.0907,18200.0
2006-06-20 14:00:00,21.75,21.75,21.75,21.75,6600.0,12.0852,12.0852,12.0852,12.0852,6600.0
2006-06-20 14:05:00,21.75,21.75,21.75,21.75,9600.0,12.0852,12.0852,12.0852,12.0852,9600.0
2006-06-20 14:10:00,21.77,21.79,21.77,21.78,27200.0,12.0963,12.1074,12.0963,12.1019,27200.0
2006-06-20 14:15:00,21.78,21.78,21.75,21.75,21400.0,12.1019,12.1019,12.0852,12.0852,21400.0
2006-06-20 14:20:00,21.76,21.77,21.75,21.75,15400.0,12.0907,12.0963,12.0852,12.0852,15400.0
2006-06-20 14:25:00,21.75,21.76,21.74,21.74,22000.0,12.0852,12.0907,12.0796,12.0796,22000.0
2006-06-20 14:30:00,21.74,21.77,21.74,21.77,21600.0,12.0796,12.0963,12.0796,12.0963,21600.0
2006-06-20 14:35:00,21.75,21.8,21.75,21.8,8000.0,12.0852,12.113,12.0852,12.113,8000.0
2006-06-20 14:40:00,21.8,21.81,21.79,21.8,90800.0,12.113,12.1185,12.1074,12.113,90800.0
2006-06-20 14:45:00,21.79,21.79,21.78,21.78,5200.0,12.1074,12.1074,12.1019,12.1019,5200.0
2006-06-20 14:50:00,21.79,21.84,21.79,21.83,14600.0,12.1074,12.1352,12.1074,12.1296,14600.0
2006-06-20 14:55:00,21.83,21.84,21.83,21.84,6800.0,12.1296,12.1352,12.1296,12.1352,6800.0
2006-06-20 15:00:00,21.83,21.84,21.82,21.83,17400.0,12.1296,12.1352,12.1241,12.1296,17400.0
2006-06-20 15:05:00,21.84,21.84,21.83,21.83,21200.0,12.1352,12.1352,12.1296,12.1296,21200.0
2006-06-20 15:10:00,21.83,21.86,21.83,21.85,20600.0,12.1296,12.1463,12.1296,12.1408,20600.0
2006-06-20 15:15:00,21.84,21.84,21.82,21.84,21600.0,12.1352,12.1352,12.1241,12.1352,21600.0
2006-06-20 15:20:00,21.84,21.86,21.84,21.84,13400.0,12.1352,12.1463,12.1352,12.1352,13400.0
2006-06-20 15:25:00,21.85,21.86,21.84,21.86,19200.0,12.1408,12.1463,12.1352,12.1463,19200.0
2006-06-20 15:30:00,21.86,21.86,21.83,21.84,20200.0,12.1463,12.1463,12.1296,12.1352,20200.0
2006-06-20 15:35:00,21.83,21.85,21.83,21.84,69400.0,12.1296,12.1408,12.1296,12.1352,69400.0
2006-06-20 15:40:00,21.84,21.84,21.82,21.84,32400.0,12.1352,12.1352,12.1241,12.1352,32400.0
2006-06-20 15:45:00,21.85,21.85,21.83,21.83,12600.0,12.1408,12.1408,12.1296,12.1296,12600.0
2006-06-20 15:50:00,21.83,21.85,21.83,21.84,23200.0,12.1296,12.1408,12.1296,12.1352,23200.0
2006-06-20 15:55:00,21.84,21.85,21.83,21.84,21800.0,12.1352,12.1408,12.1296,12.1352,21800.0
2006-06-21 09:30:00,21.84,21.86,21.84,21.86,34200.0,12.1352,12.1463,12.1352,12.1463,34200.0
2006-06-21 09:35:00,21.86,21.96,21.81,21.93,12800.0,12.1463,12.2019,12.1185,12.1852,12800.0
2006-06-21 09:40:00,21.91,22.0,21.91,22.0,58400.0,12.1741,12.2241,12.1741,12.2241,58400.0
2006-06-21 09:45:00,22.0,22.01,21.95,21.98,30600.0,12.2241,12.2297,12.1963,12.213,30600.0
2006-06-21 09:50:00,22.0,22.05,21.98,22.03,29800.0,12.2241,12.2519,12.213,12.2408,29800.0
2006-06-21 09:55:00,22.04,22.04,21.95,21.98,30600.0,12.2463,12.2463,12.1963,12.213,30600.0
2006-06-21 10:00:00,21.98,21.99,21.95,21.95,32600.0,12.213,12.2185,12.1963,12.1963,32600.0
2006-06-21 10:05:00,21.94,21.98,21.93,21.93,41400.0,12.1908,12.213,12.1852,12.1852,41400.0
2006-06-21 10:10:00,21.93,21.93,21.88,21.88,26200.0,12.1852,12.1852,12.1574,12.1574,26200.0
2006-06-21 10:15:00,21.88,21.9,21.86,21.86,30600.0,12.1574,12.1685,12.1463,12.1463,30600.0
2006-06-21 10:20:00,21.86,21.87,21.86,21.86,18400.0,12.1463,12.1519,12.1463,12.1463,18400.0
2006-06-21 10:25:00,21.86,21.86,21.83,21.83,38200.0,12.1463,12.1463,12.1296,12.1296,38200.0
2006-06-21 10:30:00,21.84,21.92,21.84,21.91,36800.0,12.1352,12.1797,12.1352,12.1741,36800.0
2006-06-21 10:35:00,21.92,21.93,21.9,21.93,17000.0,12.1797,12.1852,12.1685,12.1852,17000.0
2006-06-21 10:40:00,21.92,21.96,21.92,21.93,28000.0,12.1797,12.2019,12.1797,12.1852,28000.0
2006-06-21 10:45:00,21.93,21.95,21.93,21.95,39800.0,12.1852,12.1963,12.1852,12.1963,39800.0
2006-06-21 10:50:00,21.94,21.94,21.91,21.94,39800.0,12.1908,12.1908,12.1741,12.1908,39800.0
2006-06-21 10:55:00,21.94,22.02,21.93,21.98,159200.0,12.1908,12.2352,12.1852,12.213,159200.0
2006-06-21 11:00:00,21.98,22.01,21.98,22.01,45000.0,12.213,12.2297,12.213,12.2297,45000.0
2006-06-21 11:05:00,22.01,22.05,22.0,22.02,46200.0,12.2297,12.2519,12.2241,12.2352,46200.0
2006-06-21 11:10:00,22.03,22.06,22.03,22.06,53000.0,12.2408,12.2574,12.2408,12.2574,53000.0
2006-06-21 11:15:00,22.06,22.14,22.06,22.14,78000.0,12.2574,12.3019,12.2574,12.3019,78000.0
2006-06-21 11:20:00,22.12,22.15,22.11,22.15,37200.0,12.2908,12.3074,12.2852,12.3074,37200.0
2006-06-21 11:25:00,22.14,22.2,22.14,22.19,19400.0,12.3019,12.3352,12.3019,12.3297,19400.0
2006-06-21 11:30:00,22.19,22.23,22.19,22.23,19600.0,12.3297,12.3519,12.3297,12.3519,19600.0
2006-06-21 11:35:00,22.23,22.25,22.23,22.24,28000.0,12.3519,12.363,12.3519,12.3575,28000.0
2006-06-21 11:40:00,22.24,22.3,22.24,22.3,27800.0,12.3575,12.3908,12.3575,12.3908,27800.0
2006-06-21 11:45:00,22.29,22.31,22.28,22.29,17200.0,12.3852,12.3964,12.3797,12.3852,17200.0
2006-06-21 11:50:00,22.28,22.29,22.24,22.24,11600.0,12.3797,12.3852,12.3575,12.3575,11600.0
2006-06-21 11:55:00,22.24,22.25,22.22,22.22,9800.0,12.3575,12.363,12.3463,12.3463,9800.0
2006-06-21 12:00:00,22.22,22.25,22.22,22.23,13600.0,12.3463,12.363,12.3463,12.3519,13600.0
2006-06-21 12:05:00,22.24,22.24,22.23,22.23,31800.0,12.3575,12.3575,12.3519,12.3519,31800.0
2006-06-21 12:10:00,22.23,22.24,22.23,22.24,10000.0,12.3519,12.3575,12.3519,12.3575,10000.0
2006-06-21 12:15:00,22.24,22.3,22.23,22.29,43000.0,12.3575,12.3908,12.3519,12.3852,43000.0
2006-06-21 12:20:00,22.29,22.32,22.23,22.24,28600.0,12.3852,12.4019,12.3519,12.3575,28600.0
2006-06-21 12:25:00,22.24,22.25,22.24,22.25,11600.0,12.3575,12.363,12.3575,12.363,11600.0
2006-06-21 12:30:00,22.25,22.27,22.25,22.27,20800.0,12.363,12.3741,12.363,12.3741,20800.0
2006-06-21 12:35:00,22.27,22.27,22.25,22.26,4800.0,12.3741,12.3741,12.363,12.3686,4800.0
2006-06-21 12:40:00,22.27,22.28,22.24,22.24,12200.0,12.3741,12.3797,12.3575,12.3575,12200.0
2006-06-21 12:45:00,22.24,22.25,22.23,22.25,10400.0,12.3575,12.363,12.3519,12.363,10400.0
2006-06-21 12:50:00,22.25,22.26,22.24,22.24,10400.0,12.363,12.3686,12.3575,12.3575,10400.0
2006-06-21 12:55:00,22.24,22.26,22.24,22.25,9800.0,12.3575,12.3686,12.3575,12.363,9800.0
2006-06-21 13:00:00,22.25,22.27,22.25,22.25,17800.0,12.363,12.3741,12.363,12.363,17800.0
2006-06-21 13:05:00,22.25,22.26,22.24,22.26,7400.0,12.363,12.3686,12.3575,12.3686,7400.0
2006-06-21 13:10:00,22.26,22.27,22.25,22.26,5800.0,12.3686,12.3741,12.363,12.3686,5800.0
2006-06-21 13:15:00,22.25,22.27,22.25,22.25,7200.0,12.363,12.3741,12.363,12.363,7200.0
2006-06-21 13:20:00,22.25,22.25,22.24,22.25,14000.0,12.363,12.363,12.3575,12.363,14000.0
2006-06-21 13:25:00,22.25,22.25,22.25,22.25,21600.0,12.363,12.363,12.363,12.363,21600.0
2006-06-21 13:30:00,22.25,22.27,22.25,22.25,35600.0,12.363,12.3741,12.363,12.363,35600.0
2006-06-21 13:35:00,22.25,22.26,22.25,22.25,16600.0,12.363,12.3686,12.363,12.363,16600.0
2006-06-21 13:40:00,22.25,22.26,22.22,22.22,13800.0,12.363,12.3686,12.3463,12.3463,13800.0
2006-06-21 13:45:00,22.22,22.23,22.22,22.22,7200.0,12.3463,12.3519,12.3463,12.3463,7200.0
2006-06-21 13:50:00,22.22,22.23,22.22,22.23,10000.0,12.3463,12.3519,12.3463,12.3519,10000.0
2006-06-21 13:55:00,22.23,22.26,22.22,22.24,30200.0,12.3519,12.3686,12.3463,12.3575,30200.0
2006-06-21 14:00:00,22.24,22.25,22.24,22.25,15200.0,12.3575,12.363,12.3575,12.363,15200.0
2006-06-21 14:05:00,22.25,22.27,22.25,22.27,16800.0,12.363,12.3741,12.363,12.3741,16800.0
2006-06-21 14:10:00,22.27,22.27,22.25,22.26,21800.0,12.3741,12.3741,12.363,12.3686,21800.0
2006-06-21 14:15:00,22.25,22.29,22.25,22.28,29800.0,12.363,12.3852,12.363,12.3797,29800.0
2006-06-21 14:20:00,22.29,22.29,22.27,22.27,18200.0,12.3852,12.3852,12.3741,12.3741,18200.0
2006-06-21 14:25:00,22.27,22.27,22.25,22.25,12600.0,12.3741,12.3741,12.363,12.363,12600.0
2006-06-21 14:30:00,22.25,22.27,22.25,22.27,17200.0,12.363,12.3741,12.363,12.3741,17200.0
2006-06-21 14:35:00,22.27,22.29,22.26,22.29,10200.0,12.3741,12.3852,12.3686,12.3852,10200.0
2006-06-21 14:40:00,22.29,22.32,22.29,22.3,23000.0,12.3852,12.4019,12.3852,12.3908,23000.0
2006-06-21 14:45:00,22.3,22.3,22.27,22.28,17800.0,12.3908,12.3908,12.3741,12.3797,17800.0
2006-06-21 14:50:00,22.28,22.31,22.27,22.31,24400.0,12.3797,12.3964,12.3741,12.3964,24400.0
2006-06-21 14:55:00,22.32,22.33,22.29,22.31,24600.0,12.4019,12.4075,12.3852,12.3964,24600.0
2006-06-21 15:00:00,22.31,22.31,22.24,22.24,32400.0,12.3964,12.3964,12.3575,12.3575,32400.0
2006-06-21 15:05:00,22.24,22.27,22.24,22.25,52000.0,12.3575,12.3741,12.3575,12.363,52000.0
2006-06-21 15:10:00,22.25,22.27,22.25,22.25,38600.0,12.363,12.3741,12.363,12.363,38600.0
2006-06-21 15:15:00,22.25,22.25,22.25,22.25,73800.0,12.363,12.363,12.363,12.363,73800.0
2006-06-21 15:20:00,22.25,22.26,22.25,22.25,43400.0,12.363,12.3686,12.363,12.363,43400.0
2006-06-21 15:25:00,22.25,22.25,22.22,22.22,47400.0,12.363,12.363,12.3463,12.3463,47400.0
2006-06-21 15:30:00,22.23,22.25,22.22,22.24,27400.0,12.3519,12.363,12.3463,12.3575,27400.0
2006-06-21 15:35:00,22.24,22.25,22.22,22.25,31200.0,12.3575,12.363,12.3463,12.363,31200.0
2006-06-21 15:40:00,22.25,22.29,22.23,22.23,50400.0,12.363,12.3852,12.3519,12.3519,50400.0
2006-06-21 15:45:00,22.23,22.23,22.2,22.21,48400.0,12.3519,12.3519,12.3352,12.3408,48400.0
2006-06-21 15:50:00,22.21,22.25,22.21,22.25,27600.0,12.3408,12.363,12.3408,12.363,27600.0
2006-06-21 15:55:00,22.24,22.24,22.2,22.21,59000.0,12.3575,12.3575,12.3352,12.3408,59000.0
2006-06-22 09:30:00,22.23,22.23,22.23,22.23,0.0,12.3519,12.3519,12.3519,12.3519,0.0
2006-06-22 09:35:00,22.21,22.21,22.17,22.18,46600.0,12.3408,12.3408,12.3186,12.3241,46600.0
2006-06-22 09:40:00,22.18,22.21,22.16,22.16,53000.0,12.3241,12.3408,12.313,12.313,53000.0
2006-06-22 09:45:00,22.15,22.33,22.14,22.15,125800.0,12.3074,12.4075,12.3019,12.3074,125800.0
2006-06-22 09:50:00,22.14,22.16,22.13,22.15,17200.0,12.3019,12.313,12.2963,12.3074,17200.0
2006-06-22 09:55:00,22.17,22.21,22.16,22.21,14400.0,12.3186,12.3408,12.313,12.3408,14400.0
2006-06-22 10:00:00,22.2,22.2,22.14,22.17,44000.0,12.3352,12.3352,12.3019,12.3186,44000.0
2006-06-22 10:05:00,22.16,22.18,22.14,22.15,14200.0,12.313,12.3241,12.3019,12.3074,14200.0
2006-06-22 10:10:00,22.15,22.17,22.14,22.17,13400.0,12.3074,12.3186,12.3019,12.3186,13400.0
2006-06-22 10:15:00,22.15,22.2,22.15,22.17,28000.0,12.3074,12.3352,12.3074,12.3186,28000.0
2006-06-22 10:20:00,22.17,22.17,22.13,22.14,25400.0,12.3186,12.3186,12.2963,12.3019,25400.0
2006-06-22 10:25:00,22.14,22.14,22.11,22.14,20000.0,12.3019,12.3019,12.2852,12.3019,20000.0
2006-06-22 10:30:00,22.15,22.17,22.13,22.15,30000.0,12.3074,12.3186,12.2963,12.3074,30000.0
2006-06-22 10:35:00,22.17,22.18,22.13,22.14,30600.0,12.3186,12.3241,12.2963,12.3019,30600.0
2006-06-22 10:40:00,22.15,22.16,22.15,22.15,17200.0,12.3074,12.313,12.3074,12.3074,17200.0
2006-06-22 10:45:00,22.15,22.15,22.12,22.13,13000.0,12.3074,12.3074,12.2908,12.2963,13000.0
2006-06-22 10:50:00,22.13,22.14,22.11,22.13,83000.0,12.2963,12.3019,12.2852,12.2963,83000.0
2006-06-22 10:55:00,22.11,22.11,22.1,22.1,14800.0,12.2852,12.2852,12.2797,12.2797,14800.0
2006-06-22 11:00:00,22.1,22.1,22.09,22.09,16400.0,12.2797,12.2797,12.2741,12.2741,16400.0
2006-06-22 11:05:00,22.09,22.11,22.09,22.1,25200.0,12.2741,12.2852,12.2741,12.2797,25200.0
2006-06-22 11:10:00,22.1,22.1,22.05,22.08,34400.0,12.2797,12.2797,12.2519,12.2686,34400.0
2006-06-22 11:15:00,22.07,22.08,22.06,22.06,10600.0,12.263,12.2686,12.2574,12.2574,10600.0
2006-06-22 11:20:00,22.07,22.07,22.05,22.05,8800.0,12.263,12.263,12.2519,12.2519,8800.0
2006-06-22 11:25:00,22.06,22.07,22.04,22.04,11000.0,12.2574,12.263,12.2463,12.2463,11000.0
2006-06-22 11:30:00,22.04,22.06,22.04,22.05,18000.0,12.2463,12.2574,12.2463,12.2519,18000.0
2006-06-22 11:35:00,22.04,22.04,22.03,22.03,8600.0,12.2463,12.2463,12.2408,12.2408,8600.0
2006-06-22 11:40:00,22.03,22.08,22.03,22.04,55800.0,12.2408,12.2686,12.2408,12.2463,55800.0
2006-06-22 11:45:00,22.04,22.05,22.03,22.04,24400.0,12.2463,12.2519,12.2408,12.2463,24400.0
2006-06-22 11:50:00,22.04,22.05,22.02,22.04,18400.0,12.2463,12.2519,12.2352,12.2463,18400.0
2006-06-22 11:55:00,22.04,22.04,22.04,22.04,6600.0,12.2463,12.2463,12.2463,12.2463,6600.0
2006-06-22 12:00:00,22.04,22.07,22.04,22.06,31200.0,12.2463,12.263,12.2463,12.2574,31200.0
2006-06-22 12:05:00,22.06,22.06,22.03,22.05,121800.0,12.2574,12.2574,12.2408,12.2519,121800.0
2006-06-22 12:10:00,22.04,22.05,22.02,22.03,18000.0,12.2463,12.2519,12.2352,12.2408,18000.0
2006-06-22 12:15:00,22.03,22.03,22.02,22.02,12200.0,12.2408,12.2408,12.2352,12.2352,12200.0
2006-06-22 12:20:00,22.0,22.0,21.99,22.0,20000.0,12.2241,12.2241,12.2185,12.2241,20000.0
2006-06-22 12:25:00,22.0,22.02,21.99,22.0,56800.0,12.2241,12.2352,12.2185,12.2241,56800.0
2006-06-22 12:30:00,22.0,22.0,21.98,21.98,9600.0,12.2241,12.2241,12.213,12.213,9600.0
2006-06-22 12:35:00,21.98,22.0,21.98,22.0,8000.0,12.213,12.2241,12.213,12.2241,8000.0
2006-06-22 12:40:00,22.0,22.0,21.98,21.98,45600.0,12.2241,12.2241,12.213,12.213,45600.0
2006-06-22 12:45:00,21.97,21.97,21.96,21.96,6000.0,12.2074,12.2074,12.2019,12.2019,6000.0
2006-06-22 12:50:00,21.96,21.99,21.95,21.95,17600.0,12.2019,12.2185,12.1963,12.1963,17600.0
2006-06-22 12:55:00,21.95,21.96,21.94,21.96,14200.0,12.1963,12.2019,12.1908,12.2019,14200.0
2006-06-22 13:00:00,21.96,21.97,21.96,21.96,11600.0,12.2019,12.2074,12.2019,12.2019,11600.0
2006-06-22 13:05:00,21.96,21.99,21.96,21.97,16200.0,12.2019,12.2185,12.2019,12.2074,16200.0
2006-06-22 13:10:00,21.97,21.97,21.96,21.96,76200.0,12.2074,12.2074,12.2019,12.2019,76200.0
2006-06-22 13:15:00,21.96,21.98,21.96,21.98,38600.0,12.2019,12.213,12.2019,12.213,38600.0
2006-06-22 13:20:00,21.97,21.99,21.97,21.98,11000.0,12.2074,12.2185,12.2074,12.213,11000.0
2006-06-22 13:25:00,21.99,22.0,21.99,22.0,10200.0,12.2185,12.2241,12.2185,12.2241,10200.0
2006-06-22 13:30:00,21.99,21.99,21.97,21.97,63200.0,12.2185,12.2185,12.2074,12.2074,63200.0
2006-06-22 13:35:00,21.97,21.98,21.96,21.96,4600.0,12.2074,12.213,12.2019,12.2019,4600.0
2006-06-22 13:40:00,21.97,21.98,21.95,21.95,16800.0,12.2074,12.213,12.1963,12.1963,16800.0
2006-06-22 13:45:00,21.94,21.97,21.94,21.94,3800.0,12.1908,12.2074,12.1908,12.1908,3800.0
2006-06-22 13:50:00,21.95,21.95,21.93,21.94,23400.0,12.1963,12.1963,12.1852,12.1908,23400.0
2006-06-22 13:55:00,21.94,21.95,21.92,21.93,30400.0,12.1908,12.1963,12.1797,12.1852,30400.0
2006-06-22 14:00:00,21.93,21.94,21.92,21.92,11200.0,12.1852,12.1908,12.1797,12.1797,11200.0
2006-06-22 14:05:00,21.92,21.94,21.91,21.92,12200.0,12.1797,12.1908,12.1741,12.1797,12200.0
2006-06-22 14:10:00,21.92,21.95,21.92,21.94,15400.0,12.1797,12.1963,12.1797,12.1908,15400.0
2006-06-22 14:15:00,21.94,21.95,21.92,21.93,18000.0,12.1908,12.1963,12.1797,12.1852,18000.0
2006-06-22 14:20:00,21.94,21.98,21.94,21.98,7800.0,12.1908,12.213,12.1908,12.213,7800.0
2006-06-22 14:25:00,21.98,21.99,21.95,21.95,159000.0,12.213,12.2185,12.1963,12.1963,159000.0
2006-06-22 14:30:00,21.95,21.96,21.95,21.95,11400.0,12.1963,12.2019,12.1963,12.1963,11400.0
2006-06-22 14:35:00,21.96,21.98,21.96,21.98,12600.0,12.2019,12.213,12.2019,12.213,12600.0
2006-06-22 14:40:00,21.99,22.0,21.96,22.0,35400.0,12.2185,12.2241,12.2019,12.2241,35400.0
2006-06-22 14:45:00,22.0,22.02,21.99,22.0,20400.0,12.2241,12.2352,12.2185,12.2241,20400.0
2006-06-22 14:50:00,22.0,22.03,22.0,22.02,10600.0,12.2241,12.2408,12.2241,12.2352,10600.0
2006-06-22 14:55:00,22.03,22.03,22.02,22.02,15400.0,12.2408,12.2408,12.2352,12.2352,15400.0
2006-06-22 15:00:00,22.02,22.03,22.0,22.0,86200.0,12.2352,12.2408,12.2241,12.2241,86200.0
2006-06-22 15:05:00,22.0,22.02,22.0,22.01,12200.0,12.2241,12.2352,12.2241,12.2297,12200.0
2006-06-22 15:10:00,22.02,22.05,22.02,22.05,24000.0,12.2352,12.2519,12.2352,12.2519,24000.0
2006-06-22 15:15:00,22.05,22.05,22.02,22.02,25400.0,12.2519,12.2519,12.2352,12.2352,25400.0
2006-06-22 15:20:00,22.02,22.03,22.0,22.03,19200.0,12.2352,12.2408,12.2241,12.2408,19200.0
2006-06-22 15:25:00,22.03,22.03,22.0,22.0,5800.0,12.2408,12.2408,12.2241,12.2241,5800.0
2006-06-22 15:30:00,22.02,22.04,22.0,22.0,16800.0,12.2352,12.2463,12.2241,12.2241,16800.0
2006-06-22 15:35:00,22.0,22.02,22.0,22.0,16600.0,12.2241,12.2352,12.2241,12.2241,16600.0
2006-06-22 15:40:00,22.0,22.03,21.98,22.02,31000.0,12.2241,12.2408,12.213,12.2352,31000.0
2006-06-22 15:45:00,22.02,22.08,22.02,22.07,23000.0,12.2352,12.2686,12.2352,12.263,23000.0
2006-06-22 15:50:00,22.08,22.11,22.07,22.11,38600.0,12.2686,12.2852,12.263,12.2852,38600.0
2006-06-22 15:55:00,22.11,22.11,22.1,22.1,33000.0,12.2852,12.2852,12.2797,12.2797,33000.0
2006-06-23 09:30:00,21.85,21.85,21.85,21.85,47800.0,12.1408,12.1408,12.1408,12.1408,47800.0
2006-06-23 09:35:00,21.88,22.02,21.88,21.94,35200.0,12.1574,12.2352,12.1574,12.1908,35200.0
2006-06-23 09:40:00,21.93,22.0,21.93,22.0,48800.0,12.1852,12.2241,12.1852,12.2241,48800.0
2006-06-23 09:45:00,22.0,22.02,21.96,21.99,38800.0,12.2241,12.2352,12.2019,12.2185,38800.0
2006-06-23 09:50:00,22.0,22.01,21.97,21.98,15000.0,12.2241,12.2297,12.2074,12.213,15000.0
2006-06-23 09:55:00,21.96,22.02,21.96,22.0,10600.0,12.2019,12.2352,12.2019,12.2241,10600.0
2006-06-23 10:00:00,22.0,22.01,21.99,22.01,6000.0,12.2241,12.2297,12.2185,12.2297,6000.0
2006-06-23 10:05:00,22.01,22.01,21.95,21.96,16400.0,12.2297,12.2297,12.1963,12.2019,16400.0
2006-06-23 10:10:00,21.96,21.96,21.93,21.93,16800.0,12.2019,12.2019,12.1852,12.1852,16800.0
2006-06-23 10:15:00,21.93,22.0,21.93,22.0,20400.0,12.1852,12.2241,12.1852,12.2241,20400.0
2006-06-23 10:20:00,22.0,22.03,21.99,22.02,22800.0,12.2241,12.2408,12.2185,12.2352,22800.0
2006-06-23 10:25:00,22.02,22.02,22.01,22.02,8600.0,12.2352,12.2352,12.2297,12.2352,8600.0
2006-06-23 10:30:00,22.03,22.04,22.02,22.02,10800.0,12.2408,12.2463,12.2352,12.2352,10800.0
2006-06-23 10:35:00,22.02,22.02,21.94,21.98,19600.0,12.2352,12.2352,12.1908,12.213,19600.0
2006-06-23 10:40:00,21.97,21.98,21.96,21.98,10800.0,12.2074,12.213,12.2019,12.213,10800.0
2006-06-23 10:45:00,21.98,21.99,21.96,21.97,6400.0,12.213,12.2185,12.2019,12.2074,6400.0
2006-06-23 10:50:00,21.99,22.04,21.98,22.04,13200.0,12.2185,12.2463,12.213,12.2463,13200.0
2006-06-23 10:55:00,22.04,22.05,22.03,22.05,12400.0,12.2463,12.2519,12.2408,12.2519,12400.0
2006-06-23 11:00:00,22.05,22.05,22.04,22.05,79800.0,12.2519,12.2519,12.2463,12.2519,79800.0
2006-06-23 11:05:00,22.05,22.05,21.99,22.02,15200.0,12.2519,12.2519,12.2185,12.2352,15200.0
2006-06-23 11:10:00,22.0,22.01,21.98,21.99,4800.0,12.2241,12.2297,12.213,12.2185,4800.0
2006-06-23 11:15:00,21.99,22.0,21.99,22.0,8400.0,12.2185,12.2241,12.2185,12.2241,8400.0
2006-06-23 11:20:00,22.0,22.02,22.0,22.01,17000.0,12.2241,12.2352,12.2241,12.2297,17000.0
2006-06-23 11:25:00,22.0,22.0,21.99,22.0,19200.0,12.2241,12.2241,12.2185,12.2241,19200.0
2006-06-23 11:30:00,22.0,22.0,21.98,21.99,11200.0,12.2241,12.2241,12.213,12.2185,11200.0
2006-06-23 11:35:00,22.0,22.0,21.95,21.95,5800.0,12.2241,12.2241,12.1963,12.1963,5800.0
2006-06-23 11:40:00,21.95,21.98,21.95,21.98,8600.0,12.1963,12.213,12.1963,12.213,8600.0
2006-06-23 11:45:00,21.99,22.0,21.99,21.99,3400.0,12.2185,12.2241,12.2185,12.2185,3400.0
2006-06-23 11:50:00,21.99,22.0,21.98,21.99,20600.0,12.2185,12.2241,12.213,12.2185,20600.0
2006-06-23 11:55:00,22.0,22.0,21.98,21.99,7200.0,12.2241,12.2241,12.213,12.2185,7200.0
2006-06-23 12:00:00,21.99,22.0,21.99,22.0,14400.0,12.2185,12.2241,12.2185,12.2241,14400.0
2006-06-23 12:05:00,21.99,21.99,21.95,21.96,88600.0,12.2185,12.2185,12.1963,12.2019,88600.0
2006-06-23 12:10:00,21.97,22.0,21.97,22.0,47800.0,12.2074,12.2241,12.2074,12.2241,47800.0
2006-06-23 12:15:00,22.0,22.03,21.98,22.03,27600.0,12.2241,12.2408,12.213,12.2408,27600.0
2006-06-23 12:20:00,22.03,22.05,22.02,22.05,23400.0,12.2408,12.2519,12.2352,12.2519,23400.0
2006-06-23 12:25:00,22.06,22.11,22.04,22.08,21800.0,12.2574,12.2852,12.2463,12.2686,21800.0
2006-06-23 12:30:00,22.08,22.11,22.07,22.11,33600.0,12.2686,12.2852,12.263,12.2852,33600.0
2006-06-23 12:35:00,22.11,22.14,22.11,22.13,12200.0,12.2852,12.3019,12.2852,12.2963,12200.0
2006-06-23 12:40:00,22.14,22.14,22.12,22.12,8400.0,12.3019,12.3019,12.2908,12.2908,8400.0
2006-06-23 12:45:00,22.12,22.12,22.1,22.11,12200.0,12.2908,12.2908,12.2797,12.2852,12200.0
2006-06-23 12:50:00,22.11,22.14,22.09,22.09,12000.0,12.2852,12.3019,12.2741,12.2741,12000.0
2006-06-23 12:55:00,22.08,22.08,22.04,22.06,24000.0,12.2686,12.2686,12.2463,12.2574,24000.0
2006-06-23 13:00:00,22.06,22.09,22.04,22.08,15400.0,12.2574,12.2741,12.2463,12.2686,15400.0
2006-06-23 13:05:00,22.08,22.1,22.07,22.1,8000.0,12.2686,12.2797,12.263,12.2797,8000.0
2006-06-23 13:10:00,22.1,22.13,22.1,22.11,12200.0,12.2797,12.2963,12.2797,12.2852,12200.0
2006-06-23 13:15:00,22.11,22.11,22.09,22.1,4200.0,12.2852,12.2852,12.2741,12.2797,4200.0
2006-06-23 13:20:00,22.1,22.11,22.09,22.09,5800.0,12.2797,12.2852,12.2741,12.2741,5800.0
2006-06-23 13:25:00,22.1,22.11,22.1,22.1,9800.0,12.2797,12.2852,12.2797,12.2797,9800.0
2006-06-23 13:30:00,22.11,22.11,22.11,22.11,4800.0,12.2852,12.2852,12.2852,12.2852,4800.0
2006-06-23 13:35:00,22.11,22.11,22.1,22.1,6400.0,12.2852,12.2852,12.2797,12.2797,6400.0
2006-06-23 13:40:00,22.11,22.12,22.11,22.12,8200.0,12.2852,12.2908,12.2852,12.2908,8200.0
2006-06-23 13:45:00,22.12,22.13,22.09,22.09,16800.0,12.2908,12.2963,12.2741,12.2741,16800.0
2006-06-23 13:50:00,22.09,22.1,22.09,22.09,3400.0,12.2741,12.2797,12.2741,12.2741,3400.0
2006-06-23 13:55:00,22.09,22.09,22.06,22.07,9000.0,12.2741,12.2741,12.2574,12.263,9000.0
2006-06-23 14:00:00,22.08,22.08,22.06,22.06,5800.0,12.2686,12.2686,12.2574,12.2574,5800.0
2006-06-23 14:05:00,22.06,22.07,22.05,22.07,7600.0,12.2574,12.263,12.2519,12.263,7600.0
2006-06-23 14:10:00,22.07,22.08,22.06,22.07,3400.0,12.263,12.2686,12.2574,12.263,3400.0
2006-06-23 14:15:00,22.07,22.1,22.07,22.09,9000.0,12.263,12.2797,12.263,12.2741,9000.0
2006-06-23 14:20:00,22.1,22.1,22.09,22.09,2600.0,12.2797,12.2797,12.2741,12.2741,2600.0
2006-06-23 14:25:00,22.09,22.1,22.09,22.1,7400.0,12.2741,12.2797,12.2741,12.2797,7400.0
2006-06-23 14:30:00,22.09,22.11,22.09,22.1,9600.0,12.2741,12.2852,12.2741,12.2797,9600.0
2006-06-23 14:35:00,22.1,22.1,22.07,22.08,8400.0,12.2797,12.2797,12.263,12.2686,8400.0
2006-06-23 14:40:00,22.08,22.08,22.07,22.07,8600.0,12.2686,12.2686,12.263,12.263,8600.0
2006-06-23 14:45:00,22.07,22.07,22.02,22.02,7600.0,12.263,12.263,12.2352,12.2352,7600.0
2006-06-23 14:50:00,22.0,22.04,22.0,22.04,8200.0,12.2241,12.2463,12.2241,12.2463,8200.0
2006-06-23 14:55:00,22.04,22.04,21.98,21.98,33600.0,12.2463,12.2463,12.213,12.213,33600.0
2006-06-23 15:00:00,21.98,21.98,21.95,21.95,41000.0,12.213,12.213,12.1963,12.1963,41000.0
2006-06-23 15:05:00,21.95,21.97,21.95,21.96,36400.0,12.1963,12.2074,12.1963,12.2019,36400.0
2006-06-23 15:10:00,21.96,21.96,21.91,21.91,21600.0,12.2019,12.2019,12.1741,12.1741,21600.0
2006-06-23 15:15:00,21.92,21.93,21.9,21.93,8600.0,12.1797,12.1852,12.1685,12.1852,8600.0
2006-06-23 15:20:00,21.93,21.94,21.91,21.91,12600.0,12.1852,12.1908,12.1741,12.1741,12600.0
2006-06-23 15:25:00,21.91,21.97,21.91,21.95,18600.0,12.1741,12.2074,12.1741,12.1963,18600.0
2006-06-23 15:30:00,21.93,21.93,21.91,21.93,45200.0,12.1852,12.1852,12.1741,12.1852,45200.0
2006-06-23 15:35:00,21.93,21.95,21.93,21.93,34000.0,12.1852,12.1963,12.1852,12.1852,34000.0
2006-06-23 15:40:00,21.95,21.96,21.93,21.96,21200.0,12.1963,12.2019,12.1852,12.2019,21200.0
2006-06-23 15:45:00,21.97,21.98,21.96,21.97,20800.0,12.2074,12.213,12.2019,12.2074,20800.0
2006-06-23 15:50:00,21.98,21.99,21.96,21.97,9000.0,12.213,12.2185,12.2019,12.2074,9000.0
2006-06-23 15:55:00,21.97,21.97,21.95,21.95,18200.0,12.2074,12.2074,12.1963,12.1963,18200.0
2006-06-26 09:30:00,21.95,22.03,21.95,22.03,15400.0,12.1963,12.2408,12.1963,12.2408,15400.0
2006-06-26 09:35:00,22.07,22.08,22.03,22.03,8200.0,12.263,12.2686,12.2408,12.2408,8200.0
2006-06-26 09:40:00,22.02,22.08,21.98,22.07,26600.0,12.2352,12.2686,12.213,12.263,26600.0
2006-06-26 09:45:00,22.08,22.15,22.08,22.12,15600.0,12.2686,12.3074,12.2686,12.2908,15600.0
2006-06-26 09:50:00,22.11,22.14,22.11,22.14,11600.0,12.2852,12.3019,12.2852,12.3019,11600.0
2006-06-26 09:55:00,22.14,22.15,22.09,22.11,18600.0,12.3019,12.3074,12.2741,12.2852,18600.0
2006-06-26 10:00:00,22.11,22.18,22.11,22.17,27000.0,12.2852,12.3241,12.2852,12.3186,27000.0
2006-06-26 10:05:00,22.18,22.18,22.12,22.12,8800.0,12.3241,12.3241,12.2908,12.2908,8800.0
2006-06-26 10:10:00,22.12,22.15,22.12,22.13,12800.0,12.2908,12.3074,12.2908,12.2963,12800.0
2006-06-26 10:15:00,22.13,22.14,22.08,22.13,15600.0,12.2963,12.3019,12.2686,12.2963,15600.0
2006-06-26 10:20:00,22.11,22.15,22.11,22.14,11800.0,12.2852,12.3074,12.2852,12.3019,11800.0
2006-06-26 10:25:00,22.14,22.15,22.13,22.13,7000.0,12.3019,12.3074,12.2963,12.2963,7000.0
2006-06-26 10:30:00,22.16,22.18,22.11,22.13,20600.0,12.313,12.3241,12.2852,12.2963,20600.0
2006-06-26 10:35:00,22.13,22.13,22.09,22.1,9000.0,12.2963,12.2963,12.2741,12.2797,9000.0
2006-06-26 10:40:00,22.1,22.13,22.1,22.13,8800.0,12.2797,12.2963,12.2797,12.2963,8800.0
2006-06-26 10:45:00,22.13,22.14,22.05,22.05,34600.0,12.2963,12.3019,12.2519,12.2519,34600.0
2006-06-26 10:50:00,22.05,22.1,22.05,22.09,10800.0,12.2519,12.2797,12.2519,12.2741,10800.0
2006-06-26 10:55:00,22.1,22.1,22.07,22.08,10800.0,12.2797,12.2797,12.263,12.2686,10800.0
2006-06-26 11:00:00,22.09,22.1,22.08,22.08,7200.0,12.2741,12.2797,12.2686,12.2686,7200.0
2006-06-26 11:05:00,22.09,22.09,22.05,22.09,12200.0,12.2741,12.2741,12.2519,12.2741,12200.0
2006-06-26 11:10:00,22.08,22.09,22.07,22.07,9200.0,12.2686,12.2741,12.263,12.263,9200.0
2006-06-26 11:15:00,22.08,22.11,22.08,22.11,13800.0,12.2686,12.2852,12.2686,12.2852,13800.0
2006-06-26 11:20:00,22.11,22.12,22.11,22.11,7200.0,12.2852,12.2908,12.2852,12.2852,7200.0
2006-06-26 11:25:00,22.1,22.11,22.09,22.1,5600.0,12.2797,12.2852,12.2741,12.2797,5600.0
2006-06-26 11:30:00,22.1,22.11,22.1,22.11,1600.0,12.2797,12.2852,12.2797,12.2852,1600.0
2006-06-26 11:35:00,22.11,22.11,22.11,22.11,8200.0,12.2852,12.2852,12.2852,12.2852,8200.0
2006-06-26 11:40:00,22.12,22.12,22.1,22.11,19000.0,12.2908,12.2908,12.2797,12.2852,19000.0
2006-06-26 11:45:00,22.11,22.11,22.09,22.1,7200.0,12.2852,12.2852,12.2741,12.2797,7200.0
2006-06-26 11:50:00,22.1,22.11,22.06,22.09,15200.0,12.2797,12.2852,12.2574,12.2741,15200.0
2006-06-26 11:55:00,22.09,22.11,22.08,22.11,10000.0,12.2741,12.2852,12.2686,12.2852,10000.0
2006-06-26 12:00:00,22.1,22.1,22.1,22.1,200.0,12.2797,12.2797,12.2797,12.2797,200.0
2006-06-26 12:05:00,22.11,22.11,22.1,22.11,5400.0,12.2852,12.2852,12.2797,12.2852,5400.0
2006-06-26 12:10:00,22.12,22.12,22.08,22.08,8200.0,12.2908,12.2908,12.2686,12.2686,8200.0
2006-06-26 12:15:00,22.09,22.09,22.06,22.07,21800.0,12.2741,12.2741,12.2574,12.263,21800.0
2006-06-26 12:20:00,22.07,22.08,22.07,22.08,7600.0,12.263,12.2686,12.263,12.2686,7600.0
2006-06-26 12:25:00,22.07,22.08,22.05,22.05,14600.0,12.263,12.2686,12.2519,12.2519,14600.0
2006-06-26 12:30:00,22.06,22.07,22.05,22.07,7800.0,12.2574,12.263,12.2519,12.263,7800.0
2006-06-26 12:35:00,22.05,22.08,22.02,22.07,18600.0,12.2519,12.2686,12.2352,12.263,18600.0
2006-06-26 12:40:00,22.07,22.08,22.04,22.06,18600.0,12.263,12.2686,12.2463,12.2574,18600.0
2006-06-26 12:45:00,22.06,22.09,22.0,22.04,28400.0,12.2574,12.2741,12.2241,12.2463,28400.0
2006-06-26 12:50:00,22.04,22.09,22.04,22.09,8600.0,12.2463,12.2741,12.2463,12.2741,8600.0
2006-06-26 12:55:00,22.08,22.09,22.06,22.07,6200.0,12.2686,12.2741,12.2574,12.263,6200.0
2006-06-26 13:00:00,22.07,22.09,22.07,22.09,21800.0,12.263,12.2741,12.263,12.2741,21800.0
2006-06-26 13:05:00,22.08,22.09,22.06,22.07,9400.0,12.2686,12.2741,12.2574,12.263,9400.0
2006-06-26 13:10:00,22.07,22.08,22.07,22.07,4800.0,12.263,12.2686,12.263,12.263,4800.0
2006-06-26 13:15:00,22.07,22.07,22.06,22.06,7200.0,12.263,12.263,12.2574,12.2574,7200.0
2006-06-26 13:20:00,22.06,22.07,22.06,22.07,2000.0,12.2574,12.263,12.2574,12.263,2000.0
2006-06-26 13:25:00,22.07,22.07,22.05,22.06,5600.0,12.263,12.263,12.2519,12.2574,5600.0
2006-06-26 13:30:00,22.05,22.05,22.05,22.05,2600.0,12.2519,12.2519,12.2519,12.2519,2600.0
2006-06-26 13:35:00,22.05,22.06,22.05,22.06,5800.0,12.2519,12.2574,12.2519,12.2574,5800.0
2006-06-26 13:40:00,22.06,22.06,22.05,22.06,4400.0,12.2574,12.2574,12.2519,12.2574,4400.0
2006-06-26 13:45:00,22.06,22.06,22.04,22.05,5800.0,12.2574,12.2574,12.2463,12.2519,5800.0
2006-06-26 13:50:00,22.05,22.07,22.05,22.07,10600.0,12.2519,12.263,12.2519,12.263,10600.0
2006-06-26 13:55:00,22.06,22.07,22.05,22.05,4400.0,12.2574,12.263,12.2519,12.2519,4400.0
2006-06-26 14:00:00,22.06,22.07,22.04,22.04,7800.0,12.2574,12.263,12.2463,12.2463,7800.0
2006-06-26 14:05:00,22.04,22.05,22.04,22.05,9600.0,12.2463,12.2519,12.2463,12.2519,9600.0
2006-06-26 14:10:00,22.05,22.05,22.03,22.05,7800.0,12.2519,12.2519,12.2408,12.2519,7800.0
2006-06-26 14:15:00,22.05,22.05,22.04,22.04,3400.0,12.2519,12.2519,12.2463,12.2463,3400.0
2006-06-26 14:20:00,22.04,22.05,22.03,22.03,10600.0,12.2463,12.2519,12.2408,12.2408,10600.0
2006-06-26 14:25:00,22.04,22.06,22.04,22.06,7600.0,12.2463,12.2574,12.2463,12.2574,7600.0
2006-06-26 14:30:00,22.06,22.06,22.04,22.05,5600.0,12.2574,12.2574,12.2463,12.2519,5600.0
2006-06-26 14:35:00,22.05,22.07,22.04,22.07,8400.0,12.2519,12.263,12.2463,12.263,8400.0
2006-06-26 14:40:00,22.07,22.07,22.04,22.04,13000.0,12.263,12.263,12.2463,12.2463,13000.0
2006-06-26 14:45:00,22.04,22.09,22.04,22.09,11800.0,12.2463,12.2741,12.2463,12.2741,11800.0
2006-06-26 14:50:00,22.09,22.09,22.07,22.07,7400.0,12.2741,12.2741,12.263,12.263,7400.0
2006-06-26 14:55:00,22.08,22.08,22.05,22.06,7000.0,12.2686,12.2686,12.2519,12.2574,7000.0
2006-06-26 15:00:00,22.06,22.06,22.03,22.04,9000.0,12.2574,12.2574,12.2408,12.2463,9000.0
2006-06-26 15:05:00,22.05,22.06,22.04,22.05,8600.0,12.2519,12.2574,12.2463,12.2519,8600.0
2006-06-26 15:10:00,22.05,22.07,22.04,22.06,11800.0,12.2519,12.263,12.2463,12.2574,11800.0
2006-06-26 15:15:00,22.06,22.07,22.06,22.06,10600.0,12.2574,12.263,12.2574,12.2574,10600.0
2006-06-26 15:20:00,22.05,22.06,22.05,22.06,9800.0,12.2519,12.2574,12.2519,12.2574,9800.0
2006-06-26 15:25:00,22.06,22.06,22.05,22.06,7400.0,12.2574,12.2574,12.2519,12.2574,7400.0
2006-06-26 15:30:00,22.06,22.06,22.06,22.06,11600.0,12.2574,12.2574,12.2574,12.2574,11600.0
2006-06-26 15:35:00,22.07,22.1,22.07,22.1,21600.0,12.263,12.2797,12.263,12.2797,21600.0
2006-06-26 15:40:00,22.09,22.11,22.09,22.11,22800.0,12.2741,12.2852,12.2741,12.2852,22800.0
2006-06-26 15:45:00,22.11,22.11,22.09,22.1,64200.0,12.2852,12.2852,12.2741,12.2797,64200.0
2006-06-26 15:50:00,22.11,22.11,22.1,22.1,32200.0,12.2852,12.2852,12.2797,12.2797,32200.0
2006-06-26 15:55:00,22.1,22.13,22.07,22.1,96200.0,12.2797,12.2963,12.263,12.2797,96200.0
2006-06-27 09:35:00,22.05,22.16,22.05,22.15,23800.0,12.2519,12.313,12.2519,12.3074,23800.0
2006-06-27 09:40:00,22.16,22.18,22.11,22.16,39000.0,12.313,12.3241,12.2852,12.313,39000.0
2006-06-27 09:45:00,22.16,22.17,22.08,22.08,25400.0,12.313,12.3186,12.2686,12.2686,25400.0
2006-06-27 09:50:00,22.09,22.12,22.08,22.1,18200.0,12.2741,12.2908,12.2686,12.2797,18200.0
2006-06-27 09:55:00,22.09,22.1,22.09,22.1,11800.0,12.2741,12.2797,12.2741,12.2797,11800.0
2006-06-27 10:00:00,22.1,22.11,22.04,22.09,39000.0,12.2797,12.2852,12.2463,12.2741,39000.0
2006-06-27 10:05:00,22.09,22.1,22.07,22.1,20000.0,12.2741,12.2797,12.263,12.2797,20000.0
2006-06-27 10:10:00,22.11,22.13,22.09,22.09,15200.0,12.2852,12.2963,12.2741,12.2741,15200.0
2006-06-27 10:15:00,22.1,22.11,22.07,22.11,16000.0,12.2797,12.2852,12.263,12.2852,16000.0
2006-06-27 10:20:00,22.1,22.17,22.1,22.15,18400.0,12.2797,12.3186,12.2797,12.3074,18400.0
2006-06-27 10:25:00,22.15,22.17,22.13,22.17,15200.0,12.3074,12.3186,12.2963,12.3186,15200.0
2006-06-27 10:30:00,22.17,22.2,22.16,22.18,23800.0,12.3186,12.3352,12.313,12.3241,23800.0
2006-06-27 10:35:00,22.18,22.24,22.18,22.21,25400.0,12.3241,12.3575,12.3241,12.3408,25400.0
2006-06-27 10:40:00,22.21,22.23,22.19,22.19,25600.0,12.3408,12.3519,12.3297,12.3297,25600.0
2006-06-27 10:45:00,22.19,22.19,22.16,22.19,25600.0,12.3297,12.3297,12.313,12.3297,25600.0
2006-06-27 10:50:00,22.2,22.2,22.15,22.18,37000.0,12.3352,12.3352,12.3074,12.3241,37000.0
2006-06-27 10:55:00,22.18,22.18,22.14,22.15,13200.0,12.3241,12.3241,12.3019,12.3074,13200.0
2006-06-27 11:00:00,22.15,22.15,22.13,22.13,10400.0,12.3074,12.3074,12.2963,12.2963,10400.0
2006-06-27 11:05:00,22.13,22.13,22.05,22.06,14000.0,12.2963,12.2963,12.2519,12.2574,14000.0
2006-06-27 11:10:00,22.06,22.06,22.0,22.0,21200.0,12.2574,12.2574,12.2241,12.2241,21200.0
2006-06-27 11:15:00,22.0,22.02,21.99,22.0,25000.0,12.2241,12.2352,12.2185,12.2241,25000.0
2006-06-27 11:20:00,22.0,22.03,21.99,22.03,16800.0,12.2241,12.2408,12.2185,12.2408,16800.0
2006-06-27 11:25:00,22.01,22.02,21.98,22.01,24400.0,12.2297,12.2352,12.213,12.2297,24400.0
2006-06-27 11:30:00,22.01,22.03,22.0,22.02,19800.0,12.2297,12.2408,12.2241,12.2352,19800.0
2006-06-27 11:35:00,22.03,22.04,22.0,22.02,15800.0,12.2408,12.2463,12.2241,12.2352,15800.0
2006-06-27 11:40:00,22.02,22.02,22.0,22.0,9400.0,12.2352,12.2352,12.2241,12.2241,9400.0
2006-06-27 11:45:00,22.0,22.0,21.97,21.98,9800.0,12.2241,12.2241,12.2074,12.213,9800.0
2006-06-27 11:50:00,21.97,22.0,21.97,22.0,21400.0,12.2074,12.2241,12.2074,12.2241,21400.0
2006-06-27 11:55:00,21.99,22.0,21.98,22.0,21600.0,12.2185,12.2241,12.213,12.2241,21600.0
2006-06-27 12:00:00,21.99,22.0,21.95,21.97,19000.0,12.2185,12.2241,12.1963,12.2074,19000.0
2006-06-27 12:05:00,21.97,21.97,21.93,21.93,17200.0,12.2074,12.2074,12.1852,12.1852,17200.0
2006-06-27 12:10:00,21.93,21.97,21.93,21.96,13400.0,12.1852,12.2074,12.1852,12.2019,13400.0
2006-06-27 12:15:00,21.96,21.97,21.95,21.95,13600.0,12.2019,12.2074,12.1963,12.1963,13600.0
2006-06-27 12:20:00,21.96,21.97,21.95,21.97,5600.0,12.2019,12.2074,12.1963,12.2074,5600.0
2006-06-27 12:25:00,21.97,21.98,21.97,21.97,3600.0,12.2074,12.213,12.2074,12.2074,3600.0
2006-06-27 12:30:00,21.96,21.96,21.94,21.95,9200.0,12.2019,12.2019,12.1908,12.1963,9200.0
2006-06-27 12:35:00,21.95,21.97,21.94,21.95,27800.0,12.1963,12.2074,12.1908,12.1963,27800.0
2006-06-27 12:40:00,21.94,21.96,21.93,21.96,6600.0,12.1908,12.2019,12.1852,12.2019,6600.0
2006-06-27 12:45:00,21.95,21.96,21.91,21.91,21400.0,12.1963,12.2019,12.1741,12.1741,21400.0
2006-06-27 12:50:00,21.91,21.91,21.86,21.87,15800.0,12.1741,12.1741,12.1463,12.1519,15800.0
2006-06-27 12:55:00,21.86,21.86,21.85,21.86,7800.0,12.1463,12.1463,12.1408,12.1463,7800.0
2006-06-27 13:00:00,21.86,21.86,21.83,21.83,7200.0,12.1463,12.1463,12.1296,12.1296,7200.0
2006-06-27 13:05:00,21.83,21.87,21.83,21.86,8800.0,12.1296,12.1519,12.1296,12.1463,8800.0
2006-06-27 13:10:00,21.86,21.88,21.86,21.88,6600.0,12.1463,12.1574,12.1463,12.1574,6600.0
2006-06-27 13:15:00,21.86,21.88,21.86,21.88,3400.0,12.1463,12.1574,12.1463,12.1574,3400.0
2006-06-27 13:20:00,21.88,21.89,21.86,21.89,8000.0,12.1574,12.163,12.1463,12.163,8000.0
2006-06-27 13:25:00,21.89,21.93,21.89,21.93,7200.0,12.163,12.1852,12.163,12.1852,7200.0
2006-06-27 13:30:00,21.93,21.94,21.93,21.94,9800.0,12.1852,12.1908,12.1852,12.1908,9800.0
2006-06-27 13:35:00,21.95,21.95,21.93,21.95,9600.0,12.1963,12.1963,12.1852,12.1963,9600.0
2006-06-27 13:40:00,21.95,21.95,21.93,21.94,9800.0,12.1963,12.1963,12.1852,12.1908,9800.0
2006-06-27 13:45:00,21.95,21.95,21.94,21.95,10800.0,12.1963,12.1963,12.1908,12.1963,10800.0
2006-06-27 13:50:00,21.95,21.95,21.94,21.95,6600.0,12.1963,12.1963,12.1908,12.1963,6600.0
2006-06-27 13:55:00,21.94,21.95,21.94,21.95,12800.0,12.1908,12.1963,12.1908,12.1963,12800.0
2006-06-27 14:00:00,21.95,21.96,21.95,21.95,11800.0,12.1963,12.2019,12.1963,12.1963,11800.0
2006-06-27 14:05:00,21.95,21.96,21.94,21.94,15000.0,12.1963,12.2019,12.1908,12.1908,15000.0
2006-06-27 14:10:00,21.94,21.96,21.93,21.94,18000.0,12.1908,12.2019,12.1852,12.1908,18000.0
2006-06-27 14:15:00,21.93,21.95,21.93,21.95,20000.0,12.1852,12.1963,12.1852,12.1963,20000.0
2006-06-27 14:20:00,21.94,21.95,21.92,21.93,16600.0,12.1908,12.1963,12.1797,12.1852,16600.0
2006-06-27 14:25:00,21.93,21.93,21.9,21.91,23000.0,12.1852,12.1852,12.1685,12.1741,23000.0
2006-06-27 14:30:00,21.91,21.93,21.9,21.91,24400.0,12.1741,12.1852,12.1685,12.1741,24400.0
2006-06-27 14:35:00,21.92,21.93,21.92,21.93,13600.0,12.1797,12.1852,12.1797,12.1852,13600.0
2006-06-27 14:40:00,21.92,21.93,21.92,21.92,10400.0,12.1797,12.1852,12.1797,12.1797,10400.0
2006-06-27 14:45:00,21.92,21.92,21.89,21.89,23800.0,12.1797,12.1797,12.163,12.163,23800.0
2006-06-27 14:50:00,21.89,21.89,21.88,21.88,24200.0,12.163,12.163,12.1574,12.1574,24200.0
2006-06-27 14:55:00,21.88,21.91,21.86,21.91,48200.0,12.1574,12.1741,12.1463,12.1741,48200.0
2006-06-27 15:00:00,21.91,21.93,21.91,21.93,16600.0,12.1741,12.1852,12.1741,12.1852,16600.0
2006-06-27 15:05:00,21.93,21.95,21.92,21.94,16200.0,12.1852,12.1963,12.1797,12.1908,16200.0
2006-06-27 15:10:00,21.93,21.94,21.93,21.93,17200.0,12.1852,12.1908,12.1852,12.1852,17200.0
2006-06-27 15:15:00,21.93,21.98,21.92,21.97,22800.0,12.1852,12.213,12.1797,12.2074,22800.0
2006-06-27 15:20:00,21.97,21.98,21.93,21.95,27400.0,12.2074,12.213,12.1852,12.1963,27400.0
2006-06-27 15:25:00,21.93,21.95,21.93,21.93,14400.0,12.1852,12.1963,12.1852,12.1852,14400.0
2006-06-27 15:30:00,21.93,21.94,21.93,21.93,14600.0,12.1852,12.1908,12.1852,12.1852,14600.0
2006-06-27 15:35:00,21.93,21.93,21.91,21.91,22200.0,12.1852,12.1852,12.1741,12.1741,22200.0
2006-06-27 15:40:00,21.91,21.91,21.87,21.87,26800.0,12.1741,12.1741,12.1519,12.1519,26800.0
2006-06-27 15:45:00,21.87,21.87,21.86,21.86,59800.0,12.1519,12.1519,12.1463,12.1463,59800.0
2006-06-27 15:50:00,21.87,21.9,21.86,21.9,23200.0,12.1519,12.1685,12.1463,12.1685,23200.0
2006-06-27 15:55:00,21.9,21.92,21.9,21.91,28800.0,12.1685,12.1797,12.1685,12.1741,28800.0
2006-06-28 09:35:00,21.99,22.08,21.96,22.03,41600.0,12.2185,12.2686,12.2019,12.2408,41600.0
2006-06-28 09:40:00,22.03,22.05,21.99,22.04,26000.0,12.2408,12.2519,12.2185,12.2463,26000.0
2006-06-28 09:45:00,22.03,22.03,21.96,22.0,24400.0,12.2408,12.2408,12.2019,12.2241,24400.0
2006-06-28 09:50:00,22.0,22.07,21.99,22.07,24200.0,12.2241,12.263,12.2185,12.263,24200.0
2006-06-28 09:55:00,22.06,22.07,22.01,22.02,17600.0,12.2574,12.263,12.2297,12.2352,17600.0
2006-06-28 10:00:00,22.0,22.13,22.0,22.12,28000.0,12.2241,12.2963,12.2241,12.2908,28000.0
2006-06-28 10:05:00,22.13,22.13,22.11,22.11,28000.0,12.2963,12.2963,12.2852,12.2852,28000.0
2006-06-28 10:10:00,22.11,22.12,22.07,22.09,27200.0,12.2852,12.2908,12.263,12.2741,27200.0
2006-06-28 10:15:00,22.09,22.12,22.09,22.1,21600.0,12.2741,12.2908,12.2741,12.2797,21600.0
2006-06-28 10:20:00,22.09,22.09,22.06,22.07,16800.0,12.2741,12.2741,12.2574,12.263,16800.0
2006-06-28 10:25:00,22.07,22.09,22.07,22.07,17000.0,12.263,12.2741,12.263,12.263,17000.0
2006-06-28 10:30:00,22.08,22.08,22.03,22.05,26400.0,12.2686,12.2686,12.2408,12.2519,26400.0
2006-06-28 10:35:00,22.06,22.09,22.02,22.04,30200.0,12.2574,12.2741,12.2352,12.2463,30200.0
2006-06-28 10:40:00,22.06,22.06,22.04,22.06,5800.0,12.2574,12.2574,12.2463,12.2574,5800.0
2006-06-28 10:45:00,22.06,22.06,22.02,22.04,8800.0,12.2574,12.2574,12.2352,12.2463,8800.0
2006-06-28 10:50:00,22.02,22.06,22.02,22.04,11800.0,12.2352,12.2574,12.2352,12.2463,11800.0
2006-06-28 10:55:00,22.04,22.09,22.04,22.09,6600.0,12.2463,12.2741,12.2463,12.2741,6600.0
2006-06-28 11:00:00,22.09,22.11,22.08,22.08,15200.0,12.2741,12.2852,12.2686,12.2686,15200.0
2006-06-28 11:05:00,22.09,22.13,22.08,22.11,13800.0,12.2741,12.2963,12.2686,12.2852,13800.0
2006-06-28 11:10:00,22.13,22.14,22.11,22.12,10000.0,12.2963,12.3019,12.2852,12.2908,10000.0
2006-06-28 11:15:00,22.11,22.13,22.08,22.1,12800.0,12.2852,12.2963,12.2686,12.2797,12800.0
2006-06-28 11:20:00,22.1,22.11,22.06,22.07,10000.0,12.2797,12.2852,12.2574,12.263,10000.0
2006-06-28 11:25:00,22.07,22.09,22.05,22.09,15600.0,12.263,12.2741,12.2519,12.2741,15600.0
2006-06-28 11:30:00,22.1,22.11,22.08,22.1,10000.0,12.2797,12.2852,12.2686,12.2797,10000.0
2006-06-28 11:35:00,22.11,22.11,22.11,22.11,5200.0,12.2852,12.2852,12.2852,12.2852,5200.0
2006-06-28 11:40:00,22.11,22.16,22.11,22.13,28400.0,12.2852,12.313,12.2852,12.2963,28400.0
2006-06-28 11:45:00,22.14,22.15,22.13,22.15,15000.0,12.3019,12.3074,12.2963,12.3074,15000.0
2006-06-28 11:50:00,22.15,22.17,22.14,22.17,12800.0,12.3074,12.3186,12.3019,12.3186,12800.0
2006-06-28 11:55:00,22.16,22.18,22.16,22.18,10400.0,12.313,12.3241,12.313,12.3241,10400.0
2006-06-28 12:00:00,22.18,22.19,22.17,22.18,13200.0,12.3241,12.3297,12.3186,12.3241,13200.0
2006-06-28 12:05:00,22.18,22.2,22.18,22.2,15200.0,12.3241,12.3352,12.3241,12.3352,15200.0
2006-06-28 12:10:00,22.18,22.2,22.18,22.2,13000.0,12.3241,12.3352,12.3241,12.3352,13000.0
2006-06-28 12:15:00,22.2,22.22,22.18,22.18,23400.0,12.3352,12.3463,12.3241,12.3241,23400.0
2006-06-28 12:20:00,22.18,22.24,22.18,22.22,21200.0,12.3241,12.3575,12.3241,12.3463,21200.0
2006-06-28 12:25:00,22.22,22.22,22.21,22.22,9600.0,12.3463,12.3463,12.3408,12.3463,9600.0
2006-06-28 12:30:00,22.23,22.24,22.22,22.22,10400.0,12.3519,12.3575,12.3463,12.3463,10400.0
2006-06-28 12:35:00,22.22,22.24,22.22,22.23,9000.0,12.3463,12.3575,12.3463,12.3519,9000.0
2006-06-28 12:40:00,22.24,22.24,22.23,22.23,8400.0,12.3575,12.3575,12.3519,12.3519,8400.0
2006-06-28 12:45:00,22.23,22.24,22.23,22.23,6800.0,12.3519,12.3575,12.3519,12.3519,6800.0
2006-06-28 12:50:00,22.23,22.24,22.22,22.24,10800.0,12.3519,12.3575,12.3463,12.3575,10800.0
2006-06-28 12:55:00,22.23,22.25,22.23,22.25,4800.0,12.3519,12.363,12.3519,12.363,4800.0
2006-06-28 13:00:00,22.25,22.25,22.25,22.25,6600.0,12.363,12.363,12.363,12.363,6600.0
2006-06-28 13:05:00,22.25,22.26,22.25,22.26,19800.0,12.363,12.3686,12.363,12.3686,19800.0
2006-06-28 13:10:00,22.25,22.25,22.24,22.25,26800.0,12.363,12.363,12.3575,12.363,26800.0
2006-06-28 13:15:00,22.25,22.25,22.24,22.24,17200.0,12.363,12.363,12.3575,12.3575,17200.0
2006-06-28 13:20:00,22.25,22.25,22.23,22.24,24400.0,12.363,12.363,12.3519,12.3575,24400.0
2006-06-28 13:25:00,22.25,22.27,22.25,22.25,17000.0,12.363,12.3741,12.363,12.363,17000.0
2006-06-28 13:30:00,22.25,22.25,22.24,22.24,66000.0,12.363,12.363,12.3575,12.3575,66000.0
2006-06-28 13:35:00,22.25,22.25,22.23,22.25,20400.0,12.363,12.363,12.3519,12.363,20400.0
2006-06-28 13:40:00,22.25,22.26,22.25,22.25,8400.0,12.363,12.3686,12.363,12.363,8400.0
2006-06-28 13:45:00,22.26,22.29,22.26,22.29,26600.0,12.3686,12.3852,12.3686,12.3852,26600.0
2006-06-28 13:50:00,22.29,22.29,22.28,22.29,14000.0,12.3852,12.3852,12.3797,12.3852,14000.0
2006-06-28 13:55:00,22.29,22.31,22.29,22.31,34000.0,12.3852,12.3964,12.3852,12.3964,34000.0
2006-06-28 14:00:00,22.31,22.34,22.31,22.33,31200.0,12.3964,12.413,12.3964,12.4075,31200.0
2006-06-28 14:05:00,22.33,22.33,22.3,22.3,16800.0,12.4075,12.4075,12.3908,12.3908,16800.0
2006-06-28 14:10:00,22.3,22.32,22.3,22.31,16800.0,12.3908,12.4019,12.3908,12.3964,16800.0
2006-06-28 14:15:00,22.31,22.35,22.31,22.34,37200.0,12.3964,12.4186,12.3964,12.413,37200.0
2006-06-28 14:20:00,22.34,22.34,22.33,22.33,20400.0,12.413,12.413,12.4075,12.4075,20400.0
2006-06-28 14:25:00,22.33,22.36,22.33,22.36,22600.0,12.4075,12.4241,12.4075,12.4241,22600.0
2006-06-28 14:30:00,22.36,22.38,22.36,22.38,37200.0,12.4241,12.4352,12.4241,12.4352,37200.0
2006-06-28 14:35:00,22.38,22.39,22.38,22.39,29600.0,12.4352,12.4408,12.4352,12.4408,29600.0
2006-06-28 14:40:00,22.39,22.41,22.36,22.4,40200.0,12.4408,12.4519,12.4241,12.4464,40200.0
2006-06-28 14:45:00,22.39,22.43,22.39,22.43,31400.0,12.4408,12.463,12.4408,12.463,31400.0
2006-06-28 14:50:00,22.43,22.43,22.36,22.38,35400.0,12.463,12.463,12.4241,12.4352,35400.0
2006-06-28 14:55:00,22.37,22.38,22.35,22.35,16000.0,12.4297,12.4352,12.4186,12.4186,16000.0
2006-06-28 15:00:00,22.35,22.38,22.35,22.36,27800.0,12.4186,12.4352,12.4186,12.4241,27800.0
2006-06-28 15:05:00,22.36,22.37,22.36,22.36,12200.0,12.4241,12.4297,12.4241,12.4241,12200.0
2006-06-28 15:10:00,22.36,22.39,22.36,22.39,24200.0,12.4241,12.4408,12.4241,12.4408,24200.0
2006-06-28 15:15:00,22.39,22.39,22.36,22.38,62600.0,12.4408,12.4408,12.4241,12.4352,62600.0
2006-06-28 15:20:00,22.38,22.4,22.38,22.4,16400.0,12.4352,12.4464,12.4352,12.4464,16400.0
2006-06-28 15:25:00,22.4,22.41,22.4,22.41,30600.0,12.4464,12.4519,12.4464,12.4519,30600.0
2006-06-28 15:30:00,22.41,22.45,22.39,22.43,34400.0,12.4519,12.4741,12.4408,12.463,34400.0
2006-06-28 15:35:00,22.43,22.43,22.43,22.43,30200.0,12.463,12.463,12.463,12.463,30200.0
2006-06-28 15:40:00,22.43,22.43,22.4,22.41,23800.0,12.463,12.463,12.4464,12.4519,23800.0
2006-06-28 15:45:00,22.4,22.4,22.36,22.38,23800.0,12.4464,12.4464,12.4241,12.4352,23800.0
2006-06-28 15:50:00,22.38,22.4,22.37,22.4,33400.0,12.4352,12.4464,12.4297,12.4464,33400.0
2006-06-28 15:55:00,22.4,22.42,22.4,22.42,55200.0,12.4464,12.4575,12.4464,12.4575,55200.0
2006-06-29 09:30:00,22.5,22.5,22.47,22.48,48800.0,12.5019,12.5019,12.4853,12.4908,48800.0
2006-06-29 09:35:00,22.49,22.49,22.44,22.45,18400.0,12.4964,12.4964,12.4686,12.4741,18400.0
2006-06-29 09:40:00,22.44,22.5,22.44,22.49,88200.0,12.4686,12.5019,12.4686,12.4964,88200.0
2006-06-29 09:45:00,22.49,22.61,22.49,22.61,37200.0,12.4964,12.563,12.4964,12.563,37200.0
2006-06-29 09:50:00,22.62,22.62,22.54,22.59,30400.0,12.5686,12.5686,12.5241,12.5519,30400.0
2006-06-29 09:55:00,22.59,22.6,22.57,22.59,16800.0,12.5519,12.5575,12.5408,12.5519,16800.0
2006-06-29 10:00:00,22.59,22.64,22.58,22.64,14600.0,12.5519,12.5797,12.5464,12.5797,14600.0
2006-06-29 10:05:00,22.65,22.67,22.64,22.66,19000.0,12.5853,12.5964,12.5797,12.5908,19000.0
2006-06-29 10:10:00,22.67,22.67,22.65,22.66,20600.0,12.5964,12.5964,12.5853,12.5908,20600.0
2006-06-29 10:15:00,22.66,22.68,22.66,22.68,28400.0,12.5908,12.6019,12.5908,12.6019,28400.0
2006-06-29 10:20:00,22.68,22.7,22.67,22.68,24000.0,12.6019,12.6131,12.5964,12.6019,24000.0
2006-06-29 10:25:00,22.69,22.7,22.64,22.66,24000.0,12.6075,12.6131,12.5797,12.5908,24000.0
2006-06-29 10:30:00,22.66,22.7,22.65,22.67,24600.0,12.5908,12.6131,12.5853,12.5964,24600.0
2006-06-29 10:35:00,22.67,22.67,22.65,22.67,27000.0,12.5964,12.5964,12.5853,12.5964,27000.0
2006-06-29 10:40:00,22.67,22.69,22.66,22.66,28800.0,12.5964,12.6075,12.5908,12.5908,28800.0
2006-06-29 10:45:00,22.66,22.7,22.66,22.7,17600.0,12.5908,12.6131,12.5908,12.6131,17600.0
2006-06-29 10:50:00,22.69,22.7,22.68,22.68,28400.0,12.6075,12.6131,12.6019,12.6019,28400.0
2006-06-29 10:55:00,22.68,22.68,22.64,22.65,16800.0,12.6019,12.6019,12.5797,12.5853,16800.0
2006-06-29 11:00:00,22.65,22.67,22.65,22.66,26000.0,12.5853,12.5964,12.5853,12.5908,26000.0
2006-06-29 11:05:00,22.66,22.66,22.63,22.63,20400.0,12.5908,12.5908,12.5742,12.5742,20400.0
2006-06-29 11:10:00,22.63,22.66,22.61,22.63,25400.0,12.5742,12.5908,12.563,12.5742,25400.0
2006-06-29 11:15:00,22.63,22.63,22.58,22.59,21400.0,12.5742,12.5742,12.5464,12.5519,21400.0
2006-06-29 11:20:00,22.58,22.59,22.56,22.56,29400.0,12.5464,12.5519,12.5353,12.5353,29400.0
2006-06-29 11:25:00,22.56,22.56,22.54,22.54,29400.0,12.5353,12.5353,12.5241,12.5241,29400.0
2006-06-29 11:30:00,22.54,22.55,22.53,22.54,20000.0,12.5241,12.5297,12.5186,12.5241,20000.0
2006-06-29 11:35:00,22.54,22.54,22.5,22.5,21200.0,12.5241,12.5241,12.5019,12.5019,21200.0
2006-06-29 11:40:00,22.5,22.5,22.49,22.49,28400.0,12.5019,12.5019,12.4964,12.4964,28400.0
2006-06-29 11:45:00,22.49,22.49,22.46,22.46,20200.0,12.4964,12.4964,12.4797,12.4797,20200.0
2006-06-29 11:50:00,22.46,22.46,22.41,22.41,33200.0,12.4797,12.4797,12.4519,12.4519,33200.0
2006-06-29 11:55:00,22.41,22.41,22.38,22.38,20200.0,12.4519,12.4519,12.4352,12.4352,20200.0
2006-06-29 12:00:00,22.38,22.39,22.35,22.39,24600.0,12.4352,12.4408,12.4186,12.4408,24600.0
2006-06-29 12:05:00,22.39,22.41,22.38,22.41,19400.0,12.4408,12.4519,12.4352,12.4519,19400.0
2006-06-29 12:10:00,22.41,22.46,22.41,22.46,24400.0,12.4519,12.4797,12.4519,12.4797,24400.0
2006-06-29 12:15:00,22.45,22.48,22.45,22.46,8800.0,12.4741,12.4908,12.4741,12.4797,8800.0
2006-06-29 12:20:00,22.47,22.49,22.47,22.47,8600.0,12.4853,12.4964,12.4853,12.4853,8600.0
2006-06-29 12:25:00,22.47,22.48,22.46,22.46,10000.0,12.4853,12.4908,12.4797,12.4797,10000.0
2006-06-29 12:30:00,22.44,22.45,22.43,22.43,9000.0,12.4686,12.4741,12.463,12.463,9000.0
2006-06-29 12:35:00,22.43,22.44,22.42,22.42,13200.0,12.463,12.4686,12.4575,12.4575,13200.0
2006-06-29 12:40:00,22.43,22.43,22.42,22.43,4000.0,12.463,12.463,12.4575,12.463,4000.0
2006-06-29 12:45:00,22.43,22.45,22.42,22.43,17200.0,12.463,12.4741,12.4575,12.463,17200.0
2006-06-29 12:50:00,22.42,22.43,22.41,22.41,9800.0,12.4575,12.463,12.4519,12.4519,9800.0
2006-06-29 12:55:00,22.41,22.41,22.4,22.4,11200.0,12.4519,12.4519,12.4464,12.4464,11200.0
2006-06-29 13:00:00,22.41,22.42,22.41,22.42,7600.0,12.4519,12.4575,12.4519,12.4575,7600.0
2006-06-29 13:05:00,22.42,22.42,22.4,22.42,11800.0,12.4575,12.4575,12.4464,12.4575,11800.0
2006-06-29 13:10:00,22.42,22.45,22.42,22.45,7200.0,12.4575,12.4741,12.4575,12.4741,7200.0
2006-06-29 13:15:00,22.45,22.45,22.42,22.42,8200.0,12.4741,12.4741,12.4575,12.4575,8200.0
2006-06-29 13:20:00,22.42,22.43,22.42,22.43,3800.0,12.4575,12.463,12.4575,12.463,3800.0
2006-06-29 13:25:00,22.42,22.43,22.42,22.43,9200.0,12.4575,12.463,12.4575,12.463,9200.0
2006-06-29 13:30:00,22.43,22.46,22.42,22.42,11400.0,12.463,12.4797,12.4575,12.4575,11400.0
2006-06-29 13:35:00,22.42,22.45,22.42,22.44,23200.0,12.4575,12.4741,12.4575,12.4686,23200.0
2006-06-29 13:40:00,22.44,22.44,22.42,22.42,7400.0,12.4686,12.4686,12.4575,12.4575,7400.0
2006-06-29 13:45:00,22.42,22.42,22.41,22.41,4200.0,12.4575,12.4575,12.4519,12.4519,4200.0
2006-06-29 13:50:00,22.41,22.41,22.4,22.41,8800.0,12.4519,12.4519,12.4464,12.4519,8800.0
2006-06-29 13:55:00,22.4,22.41,22.4,22.4,7400.0,12.4464,12.4519,12.4464,12.4464,7400.0
2006-06-29 14:00:00,22.4,22.43,22.4,22.43,10400.0,12.4464,12.463,12.4464,12.463,10400.0
2006-06-29 14:05:00,22.43,22.45,22.43,22.43,20800.0,12.463,12.4741,12.463,12.463,20800.0
2006-06-29 14:10:00,22.43,22.44,22.41,22.42,7800.0,12.463,12.4686,12.4519,12.4575,7800.0
2006-06-29 14:15:00,22.42,22.54,22.41,22.54,35000.0,12.4575,12.5241,12.4519,12.5241,35000.0
2006-06-29 14:20:00,22.55,22.66,22.53,22.59,32200.0,12.5297,12.5908,12.5186,12.5519,32200.0
2006-06-29 14:25:00,22.58,22.63,22.55,22.57,46600.0,12.5464,12.5742,12.5297,12.5408,46600.0
2006-06-29 14:30:00,22.57,22.58,22.5,22.52,37600.0,12.5408,12.5464,12.5019,12.513,37600.0
2006-06-29 14:35:00,22.52,22.56,22.51,22.52,24600.0,12.513,12.5353,12.5075,12.513,24600.0
2006-06-29 14:40:00,22.52,22.56,22.5,22.56,32800.0,12.513,12.5353,12.5019,12.5353,32800.0
2006-06-29 14:45:00,22.56,22.58,22.52,22.57,42800.0,12.5353,12.5464,12.513,12.5408,42800.0
2006-06-29 14:50:00,22.55,22.59,22.55,22.57,44400.0,12.5297,12.5519,12.5297,12.5408,44400.0
2006-06-29 14:55:00,22.57,22.58,22.5,22.5,47200.0,12.5408,12.5464,12.5019,12.5019,47200.0
2006-06-29 15:00:00,22.5,22.52,22.49,22.51,39000.0,12.5019,12.513,12.4964,12.5075,39000.0
2006-06-29 15:05:00,22.51,22.52,22.5,22.51,17400.0,12.5075,12.513,12.5019,12.5075,17400.0
2006-06-29 15:10:00,22.52,22.53,22.46,22.47,23000.0,12.513,12.5186,12.4797,12.4853,23000.0
2006-06-29 15:15:00,22.47,22.5,22.46,22.48,29400.0,12.4853,12.5019,12.4797,12.4908,29400.0
2006-06-29 15:20:00,22.48,22.49,22.47,22.48,14400.0,12.4908,12.4964,12.4853,12.4908,14400.0
2006-06-29 15:25:00,22.48,22.5,22.47,22.5,21400.0,12.4908,12.5019,12.4853,12.5019,21400.0
2006-06-29 15:30:00,22.5,22.5,22.46,22.47,39800.0,12.5019,12.5019,12.4797,12.4853,39800.0
2006-06-29 15:35:00,22.47,22.49,22.46,22.46,27600.0,12.4853,12.4964,12.4797,12.4797,27600.0
2006-06-29 15:40:00,22.46,22.49,22.46,22.48,26600.0,12.4797,12.4964,12.4797,12.4908,26600.0
2006-06-29 15:45:00,22.48,22.55,22.48,22.53,31800.0,12.4908,12.5297,12.4908,12.5186,31800.0
2006-06-29 15:50:00,22.53,22.58,22.53,22.56,49000.0,12.5186,12.5464,12.5186,12.5353,49000.0
2006-06-29 15:55:00,22.57,22.57,22.54,22.54,37800.0,12.5408,12.5408,12.5241,12.5241,37800.0
2006-06-30 09:30:00,22.75,22.75,22.72,22.72,26200.0,12.6408,12.6408,12.6242,12.6242,26200.0
2006-06-30 09:35:00,22.72,22.72,22.65,22.67,40800.0,12.6242,12.6242,12.5853,12.5964,40800.0
2006-06-30 09:40:00,22.68,22.73,22.65,22.72,54800.0,12.6019,12.6297,12.5853,12.6242,54800.0
2006-06-30 09:45:00,22.71,22.71,22.63,22.63,15000.0,12.6186,12.6186,12.5742,12.5742,15000.0
2006-06-30 09:50:00,22.63,22.63,22.61,22.61,21800.0,12.5742,12.5742,12.563,12.563,21800.0
2006-06-30 09:55:00,22.61,22.64,22.58,22.64,37600.0,12.563,12.5797,12.5464,12.5797,37600.0
2006-06-30 10:00:00,22.63,22.64,22.58,22.58,18200.0,12.5742,12.5797,12.5464,12.5464,18200.0
2006-06-30 10:05:00,22.59,22.59,22.54,22.59,43800.0,12.5519,12.5519,12.5241,12.5519,43800.0
2006-06-30 10:10:00,22.6,22.64,22.6,22.61,25600.0,12.5575,12.5797,12.5575,12.563,25600.0
2006-06-30 10:15:00,22.62,22.63,22.59,22.6,18000.0,12.5686,12.5742,12.5519,12.5575,18000.0
2006-06-30 10:20:00,22.6,22.6,22.58,22.59,15000.0,12.5575,12.5575,12.5464,12.5519,15000.0
2006-06-30 10:25:00,22.6,22.66,22.59,22.66,9800.0,12.5575,12.5908,12.5519,12.5908,9800.0
2006-06-30 10:30:00,22.67,22.67,22.62,22.63,18600.0,12.5964,12.5964,12.5686,12.5742,18600.0
2006-06-30 10:35:00,22.63,22.67,22.63,22.65,19600.0,12.5742,12.5964,12.5742,12.5853,19600.0
2006-06-30 10:40:00,22.64,22.66,22.62,22.65,121800.0,12.5797,12.5908,12.5686,12.5853,121800.0
2006-06-30 10:45:00,22.66,22.66,22.62,22.62,23800.0,12.5908,12.5908,12.5686,12.5686,23800.0
2006-06-30 10:50:00,22.61,22.65,22.6,22.61,38400.0,12.563,12.5853,12.5575,12.563,38400.0
2006-06-30 10:55:00,22.6,22.64,22.6,22.62,29600.0,12.5575,12.5797,12.5575,12.5686,29600.0
2006-06-30 11:00:00,22.63,22.64,22.61,22.64,14400.0,12.5742,12.5797,12.563,12.5797,14400.0
2006-06-30 11:05:00,22.64,22.66,22.63,22.64,36200.0,12.5797,12.5908,12.5742,12.5797,36200.0
2006-06-30 11:10:00,22.64,22.64,22.63,22.63,26000.0,12.5797,12.5797,12.5742,12.5742,26000.0
2006-06-30 11:15:00,22.63,22.64,22.63,22.64,17400.0,12.5742,12.5797,12.5742,12.5797,17400.0
2006-06-30 11:20:00,22.64,22.66,22.64,22.66,71600.0,12.5797,12.5908,12.5797,12.5908,71600.0
2006-06-30 11:25:00,22.66,22.67,22.66,22.66,10800.0,12.5908,12.5964,12.5908,12.5908,10800.0
2006-06-30 11:30:00,22.66,22.68,22.65,22.68,14400.0,12.5908,12.6019,12.5853,12.6019,14400.0
2006-06-30 11:35:00,22.68,22.68,22.67,22.68,9600.0,12.6019,12.6019,12.5964,12.6019,9600.0
2006-06-30 11:40:00,22.67,22.71,22.67,22.71,8600.0,12.5964,12.6186,12.5964,12.6186,8600.0
2006-06-30 11:45:00,22.71,22.73,22.71,22.72,12200.0,12.6186,12.6297,12.6186,12.6242,12200.0
2006-06-30 11:50:00,22.72,22.74,22.72,22.74,14800.0,12.6242,12.6353,12.6242,12.6353,14800.0
2006-06-30 11:55:00,22.74,22.77,22.74,22.77,26000.0,12.6353,12.6519,12.6353,12.6519,26000.0
2006-06-30 12:00:00,22.77,22.77,22.75,22.75,15200.0,12.6519,12.6519,12.6408,12.6408,15200.0
2006-06-30 12:05:00,22.75,22.77,22.75,22.77,41000.0,12.6408,12.6519,12.6408,12.6519,41000.0
2006-06-30 12:10:00,22.78,22.78,22.75,22.75,15000.0,12.6575,12.6575,12.6408,12.6408,15000.0
2006-06-30 12:15:00,22.75,22.75,22.73,22.73,21600.0,12.6408,12.6408,12.6297,12.6297,21600.0
2006-06-30 12:20:00,22.73,22.75,22.73,22.74,30600.0,12.6297,12.6408,12.6297,12.6353,30600.0
2006-06-30 12:25:00,22.74,22.76,22.74,22.75,20400.0,12.6353,12.6464,12.6353,12.6408,20400.0
2006-06-30 12:30:00,22.75,22.78,22.74,22.77,21400.0,12.6408,12.6575,12.6353,12.6519,21400.0
2006-06-30 12:35:00,22.75,22.78,22.75,22.78,6000.0,12.6408,12.6575,12.6408,12.6575,6000.0
2006-06-30 12:40:00,22.76,22.79,22.76,22.79,2800.0,12.6464,12.6631,12.6464,12.6631,2800.0
2006-06-30 12:45:00,22.79,22.8,22.78,22.78,3200.0,12.6631,12.6686,12.6575,12.6575,3200.0
2006-06-30 12:50:00,22.78,22.78,22.75,22.77,12200.0,12.6575,12.6575,12.6408,12.6519,12200.0
2006-06-30 12:55:00,22.76,22.77,22.74,22.74,3600.0,12.6464,12.6519,12.6353,12.6353,3600.0
2006-06-30 13:00:00,22.75,22.76,22.74,22.76,14000.0,12.6408,12.6464,12.6353,12.6464,14000.0
2006-06-30 13:05:00,22.76,22.76,22.71,22.75,47000.0,12.6464,12.6464,12.6186,12.6408,47000.0
2006-06-30 13:10:00,22.75,22.75,22.71,22.73,19800.0,12.6408,12.6408,12.6186,12.6297,19800.0
2006-06-30 13:15:00,22.73,22.75,22.73,22.75,4000.0,12.6297,12.6408,12.6297,12.6408,4000.0
2006-06-30 13:20:00,22.75,22.77,22.75,22.75,15000.0,12.6408,12.6519,12.6408,12.6408,15000.0
2006-06-30 13:25:00,22.75,22.75,22.74,22.74,6800.0,12.6408,12.6408,12.6353,12.6353,6800.0
2006-06-30 13:30:00,22.74,22.75,22.73,22.74,4200.0,12.6353,12.6408,12.6297,12.6353,4200.0
2006-06-30 13:35:00,22.74,22.75,22.74,22.74,7000.0,12.6353,12.6408,12.6353,12.6353,7000.0
2006-06-30 13:40:00,22.74,22.74,22.73,22.74,11600.0,12.6353,12.6353,12.6297,12.6353,11600.0
2006-06-30 13:45:00,22.74,22.75,22.73,22.74,11800.0,12.6353,12.6408,12.6297,12.6353,11800.0
2006-06-30 13:50:00,22.74,22.75,22.73,22.73,8800.0,12.6353,12.6408,12.6297,12.6297,8800.0
2006-06-30 13:55:00,22.72,22.73,22.72,22.72,7800.0,12.6242,12.6297,12.6242,12.6242,7800.0
2006-06-30 14:00:00,22.72,22.72,22.68,22.72,12400.0,12.6242,12.6242,12.6019,12.6242,12400.0
2006-06-30 14:05:00,22.72,22.72,22.71,22.72,9600.0,12.6242,12.6242,12.6186,12.6242,9600.0
2006-06-30 14:10:00,22.72,22.72,22.7,22.7,7600.0,12.6242,12.6242,12.6131,12.6131,7600.0
2006-06-30 14:15:00,22.69,22.69,22.68,22.68,4600.0,12.6075,12.6075,12.6019,12.6019,4600.0
2006-06-30 14:20:00,22.68,22.68,22.66,22.67,8200.0,12.6019,12.6019,12.5908,12.5964,8200.0
2006-06-30 14:25:00,22.67,22.67,22.66,22.66,7200.0,12.5964,12.5964,12.5908,12.5908,7200.0
2006-06-30 14:30:00,22.66,22.67,22.65,22.67,10000.0,12.5908,12.5964,12.5853,12.5964,10000.0
2006-06-30 14:35:00,22.67,22.7,22.67,22.69,11600.0,12.5964,12.6131,12.5964,12.6075,11600.0
2006-06-30 14:40:00,22.68,22.72,22.68,22.72,8800.0,12.6019,12.6242,12.6019,12.6242,8800.0
2006-06-30 14:45:00,22.72,22.73,22.7,22.7,14400.0,12.6242,12.6297,12.6131,12.6131,14400.0
2006-06-30 14:50:00,22.71,22.72,22.71,22.72,5800.0,12.6186,12.6242,12.6186,12.6242,5800.0
2006-06-30 14:55:00,22.72,22.73,22.72,22.72,8800.0,12.6242,12.6297,12.6242,12.6242,8800.0
2006-06-30 15:00:00,22.72,22.72,22.7,22.72,14000.0,12.6242,12.6242,12.6131,12.6242,14000.0
2006-06-30 15:05:00,22.72,22.74,22.72,22.74,17400.0,12.6242,12.6353,12.6242,12.6353,17400.0
2006-06-30 15:10:00,22.74,22.74,22.71,22.72,10800.0,12.6353,12.6353,12.6186,12.6242,10800.0
2006-06-30 15:15:00,22.72,22.74,22.72,22.74,12800.0,12.6242,12.6353,12.6242,12.6353,12800.0
2006-06-30 15:20:00,22.74,22.78,22.74,22.77,13200.0,12.6353,12.6575,12.6353,12.6519,13200.0
2006-06-30 15:25:00,22.77,22.79,22.77,22.78,15000.0,12.6519,12.6631,12.6519,12.6575,15000.0
2006-06-30 15:30:00,22.78,22.8,22.75,22.75,25800.0,12.6575,12.6686,12.6408,12.6408,25800.0
2006-06-30 15:35:00,22.75,22.77,22.75,22.77,14800.0,12.6408,12.6519,12.6408,12.6519,14800.0
2006-06-30 15:40:00,22.77,22.79,22.77,22.77,38600.0,12.6519,12.6631,12.6519,12.6519,38600.0
2006-06-30 15:45:00,22.77,22.79,22.77,22.77,31200.0,12.6519,12.6631,12.6519,12.6519,31200.0
2006-06-30 15:50:00,22.75,22.78,22.74,22.74,49200.0,12.6408,12.6575,12.6353,12.6353,49200.0
2006-06-30 15:55:00,22.74,22.75,22.73,22.74,82600.0,12.6353,12.6408,12.6297,12.6353,82600.0
2006-07-03 09:30:00,22.93,22.93,22.9,22.9,42200.0,12.7408,12.7408,12.7242,12.7242,42200.0
2006-07-03 09:35:00,22.9,22.9,22.78,22.78,15000.0,12.7242,12.7242,12.6575,12.6575,15000.0
2006-07-03 09:40:00,22.78,22.86,22.78,22.83,20200.0,12.6575,12.702,12.6575,12.6853,20200.0
2006-07-03 09:45:00,22.8,22.86,22.8,22.85,15000.0,12.6686,12.702,12.6686,12.6964,15000.0
2006-07-03 09:50:00,22.85,22.86,22.79,22.79,6600.0,12.6964,12.702,12.6631,12.6631,6600.0
2006-07-03 09:55:00,22.79,22.8,22.75,22.75,10600.0,12.6631,12.6686,12.6408,12.6408,10600.0
2006-07-03 10:00:00,22.75,22.78,22.73,22.78,12000.0,12.6408,12.6575,12.6297,12.6575,12000.0
2006-07-03 10:05:00,22.79,22.82,22.79,22.81,11800.0,12.6631,12.6797,12.6631,12.6742,11800.0
2006-07-03 10:10:00,22.82,22.85,22.81,22.85,10600.0,12.6797,12.6964,12.6742,12.6964,10600.0
2006-07-03 10:15:00,22.85,22.86,22.84,22.85,13800.0,12.6964,12.702,12.6908,12.6964,13800.0
2006-07-03 10:20:00,22.86,22.86,22.84,22.84,13800.0,12.702,12.702,12.6908,12.6908,13800.0
2006-07-03 10:25:00,22.84,22.87,22.84,22.87,14000.0,12.6908,12.7075,12.6908,12.7075,14000.0
2006-07-03 10:30:00,22.87,22.9,22.86,22.9,15200.0,12.7075,12.7242,12.702,12.7242,15200.0
2006-07-03 10:35:00,22.9,22.91,22.89,22.91,11400.0,12.7242,12.7297,12.7186,12.7297,11400.0
2006-07-03 10:40:00,22.91,22.94,22.9,22.93,8400.0,12.7297,12.7464,12.7242,12.7408,8400.0
2006-07-03 10:45:00,22.93,22.94,22.93,22.94,9000.0,12.7408,12.7464,12.7408,12.7464,9000.0
2006-07-03 10:50:00,22.93,22.97,22.93,22.97,12200.0,12.7408,12.7631,12.7408,12.7631,12200.0
2006-07-03 10:55:00,22.97,22.97,22.95,22.95,9000.0,12.7631,12.7631,12.752,12.752,9000.0
2006-07-03 11:00:00,22.95,22.97,22.95,22.95,18400.0,12.752,12.7631,12.752,12.752,18400.0
2006-07-03 11:05:00,22.95,22.98,22.94,22.96,38200.0,12.752,12.7686,12.7464,12.7575,38200.0
2006-07-03 11:10:00,22.96,22.98,22.96,22.98,19800.0,12.7575,12.7686,12.7575,12.7686,19800.0
2006-07-03 11:15:00,22.98,23.0,22.98,23.0,14600.0,12.7686,12.7797,12.7686,12.7797,14600.0
2006-07-03 11:20:00,23.0,23.03,23.0,23.03,17600.0,12.7797,12.7964,12.7797,12.7964,17600.0
2006-07-03 11:25:00,23.03,23.03,23.0,23.01,13200.0,12.7964,12.7964,12.7797,12.7853,13200.0
2006-07-03 11:30:00,23.0,23.01,22.99,23.0,14000.0,12.7797,12.7853,12.7742,12.7797,14000.0
2006-07-03 11:35:00,23.0,23.02,23.0,23.02,8800.0,12.7797,12.7909,12.7797,12.7909,8800.0
2006-07-03 11:40:00,23.02,23.05,23.02,23.04,16800.0,12.7909,12.8075,12.7909,12.802,16800.0
2006-07-03 11:45:00,23.04,23.05,23.03,23.04,14400.0,12.802,12.8075,12.7964,12.802,14400.0
2006-07-03 11:50:00,23.04,23.05,23.03,23.04,11400.0,12.802,12.8075,12.7964,12.802,11400.0
2006-07-03 11:55:00,23.04,23.04,23.03,23.04,9200.0,12.802,12.802,12.7964,12.802,9200.0
2006-07-03 12:00:00,23.05,23.07,23.05,23.07,11200.0,12.8075,12.8186,12.8075,12.8186,11200.0
2006-07-03 12:05:00,23.06,23.06,23.05,23.06,20400.0,12.8131,12.8131,12.8075,12.8131,20400.0
2006-07-03 12:10:00,23.06,23.07,23.06,23.07,22200.0,12.8131,12.8186,12.8131,12.8186,22200.0
2006-07-03 12:15:00,23.06,23.07,23.06,23.06,20200.0,12.8131,12.8186,12.8131,12.8131,20200.0
2006-07-03 12:20:00,23.06,23.06,23.04,23.04,12000.0,12.8131,12.8131,12.802,12.802,12000.0
2006-07-03 12:25:00,23.04,23.04,23.03,23.03,7800.0,12.802,12.802,12.7964,12.7964,7800.0
2006-07-03 12:30:00,23.03,23.03,23.02,23.02,6000.0,12.7964,12.7964,12.7909,12.7909,6000.0
2006-07-03 12:35:00,23.03,23.03,23.01,23.02,13000.0,12.7964,12.7964,12.7853,12.7909,13000.0
2006-07-03 12:40:00,23.02,23.05,23.02,23.04,9200.0,12.7909,12.8075,12.7909,12.802,9200.0
2006-07-03 12:45:00,23.05,23.1,23.05,23.09,17600.0,12.8075,12.8353,12.8075,12.8298,17600.0
2006-07-03 12:50:00,23.1,23.12,23.09,23.12,31000.0,12.8353,12.8464,12.8298,12.8464,31000.0
2006-07-03 12:55:00,23.11,23.13,23.1,23.13,34600.0,12.8409,12.852,12.8353,12.852,34600.0
2006-07-03 13:00:00,23.13,23.13,23.12,23.13,9400.0,12.852,12.852,12.8464,12.852,9400.0
2006-07-03 13:05:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 13:10:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 13:15:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 13:20:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 13:25:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 13:30:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 13:35:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 13:40:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 13:45:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 13:50:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 13:55:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:00:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:05:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:10:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:15:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:20:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:25:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:30:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:35:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:40:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:45:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:50:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 14:55:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:00:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:05:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:10:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:15:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:20:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:25:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:30:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:35:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:40:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:45:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:50:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-03 15:55:00,23.13,23.13,23.13,23.13,0.0,12.852,12.852,12.852,12.852,0.0
2006-07-05 09:30:00,23.0,23.06,23.0,23.04,24800.0,12.7797,12.8131,12.7797,12.802,24800.0
2006-07-05 09:35:00,23.04,23.1,23.04,23.09,18000.0,12.802,12.8353,12.802,12.8298,18000.0
2006-07-05 09:40:00,23.09,23.1,23.09,23.09,15400.0,12.8298,12.8353,12.8298,12.8298,15400.0
2006-07-05 09:45:00,23.1,23.1,23.07,23.08,23800.0,12.8353,12.8353,12.8186,12.8242,23800.0
2006-07-05 09:50:00,23.09,23.09,23.07,23.09,26400.0,12.8298,12.8298,12.8186,12.8298,26400.0
2006-07-05 09:55:00,23.09,23.09,23.07,23.09,23800.0,12.8298,12.8298,12.8186,12.8298,23800.0
2006-07-05 10:00:00,23.09,23.09,23.03,23.03,20600.0,12.8298,12.8298,12.7964,12.7964,20600.0
2006-07-05 10:05:00,23.03,23.04,23.0,23.03,24800.0,12.7964,12.802,12.7797,12.7964,24800.0
2006-07-05 10:10:00,23.04,23.07,23.03,23.07,40000.0,12.802,12.8186,12.7964,12.8186,40000.0
2006-07-05 10:15:00,23.07,23.07,23.03,23.04,21600.0,12.8186,12.8186,12.7964,12.802,21600.0
2006-07-05 10:20:00,23.04,23.06,23.03,23.05,22600.0,12.802,12.8131,12.7964,12.8075,22600.0
2006-07-05 10:25:00,23.06,23.06,23.05,23.06,26600.0,12.8131,12.8131,12.8075,12.8131,26600.0
2006-07-05 10:30:00,23.06,23.06,23.03,23.03,25200.0,12.8131,12.8131,12.7964,12.7964,25200.0
2006-07-05 10:35:00,23.03,23.04,23.01,23.02,19800.0,12.7964,12.802,12.7853,12.7909,19800.0
2006-07-05 10:40:00,23.02,23.03,23.01,23.02,26000.0,12.7909,12.7964,12.7853,12.7909,26000.0
2006-07-05 10:45:00,23.03,23.03,23.01,23.02,42400.0,12.7964,12.7964,12.7853,12.7909,42400.0
2006-07-05 10:50:00,23.01,23.02,22.99,22.99,32200.0,12.7853,12.7909,12.7742,12.7742,32200.0
2006-07-05 10:55:00,22.99,22.99,22.95,22.95,23400.0,12.7742,12.7742,12.752,12.752,23400.0
2006-07-05 11:00:00,22.96,23.01,22.93,23.01,34600.0,12.7575,12.7853,12.7408,12.7853,34600.0
2006-07-05 11:05:00,23.01,23.02,22.99,23.02,30000.0,12.7853,12.7909,12.7742,12.7909,30000.0
2006-07-05 11:10:00,23.02,23.03,23.01,23.03,25000.0,12.7909,12.7964,12.7853,12.7964,25000.0
2006-07-05 11:15:00,23.03,23.03,23.01,23.02,19200.0,12.7964,12.7964,12.7853,12.7909,19200.0
2006-07-05 11:20:00,23.0,23.01,23.0,23.0,17200.0,12.7797,12.7853,12.7797,12.7797,17200.0
2006-07-05 11:25:00,23.0,23.01,22.99,23.0,23400.0,12.7797,12.7853,12.7742,12.7797,23400.0
2006-07-05 11:30:00,23.0,23.0,22.97,22.97,16400.0,12.7797,12.7797,12.7631,12.7631,16400.0
2006-07-05 11:35:00,22.97,22.97,22.93,22.93,18200.0,12.7631,12.7631,12.7408,12.7408,18200.0
2006-07-05 11:40:00,22.93,22.93,22.89,22.89,19800.0,12.7408,12.7408,12.7186,12.7186,19800.0
2006-07-05 11:45:00,22.89,22.9,22.88,22.88,14200.0,12.7186,12.7242,12.7131,12.7131,14200.0
2006-07-05 11:50:00,22.89,22.89,22.86,22.86,19800.0,12.7186,12.7186,12.702,12.702,19800.0
2006-07-05 11:55:00,22.86,22.88,22.86,22.88,22000.0,12.702,12.7131,12.702,12.7131,22000.0
2006-07-05 12:00:00,22.87,22.89,22.86,22.88,25200.0,12.7075,12.7186,12.702,12.7131,25200.0
2006-07-05 12:05:00,22.88,22.91,22.88,22.9,20400.0,12.7131,12.7297,12.7131,12.7242,20400.0
2006-07-05 12:10:00,22.91,22.91,22.88,22.88,15600.0,12.7297,12.7297,12.7131,12.7131,15600.0
2006-07-05 12:15:00,22.88,22.89,22.86,22.88,26600.0,12.7131,12.7186,12.702,12.7131,26600.0
2006-07-05 12:20:00,22.88,22.91,22.88,22.89,16200.0,12.7131,12.7297,12.7131,12.7186,16200.0
2006-07-05 12:25:00,22.9,22.91,22.89,22.89,24000.0,12.7242,12.7297,12.7186,12.7186,24000.0
2006-07-05 12:30:00,22.89,22.89,22.83,22.83,27200.0,12.7186,12.7186,12.6853,12.6853,27200.0
2006-07-05 12:35:00,22.84,22.85,22.83,22.84,18200.0,12.6908,12.6964,12.6853,12.6908,18200.0
2006-07-05 12:40:00,22.84,22.85,22.84,22.85,8600.0,12.6908,12.6964,12.6908,12.6964,8600.0
2006-07-05 12:45:00,22.85,22.87,22.85,22.86,8600.0,12.6964,12.7075,12.6964,12.702,8600.0
2006-07-05 12:50:00,22.87,22.9,22.87,22.9,13800.0,12.7075,12.7242,12.7075,12.7242,13800.0
2006-07-05 12:55:00,22.91,22.91,22.89,22.9,12000.0,12.7297,12.7297,12.7186,12.7242,12000.0
2006-07-05 13:00:00,22.89,22.91,22.89,22.89,10400.0,12.7186,12.7297,12.7186,12.7186,10400.0
2006-07-05 13:05:00,22.89,22.9,22.88,22.89,15600.0,12.7186,12.7242,12.7131,12.7186,15600.0
2006-07-05 13:10:00,22.9,22.92,22.9,22.92,11000.0,12.7242,12.7353,12.7242,12.7353,11000.0
2006-07-05 13:15:00,22.92,22.92,22.91,22.92,10200.0,12.7353,12.7353,12.7297,12.7353,10200.0
2006-07-05 13:20:00,22.92,22.93,22.9,22.9,14000.0,12.7353,12.7408,12.7242,12.7242,14000.0
2006-07-05 13:25:00,22.9,22.92,22.9,22.9,10000.0,12.7242,12.7353,12.7242,12.7242,10000.0
2006-07-05 13:30:00,22.91,22.93,22.91,22.92,11600.0,12.7297,12.7408,12.7297,12.7353,11600.0
2006-07-05 13:35:00,22.92,22.92,22.92,22.92,3200.0,12.7353,12.7353,12.7353,12.7353,3200.0
2006-07-05 13:40:00,22.92,22.92,22.89,22.9,8800.0,12.7353,12.7353,12.7186,12.7242,8800.0
2006-07-05 13:45:00,22.9,22.9,22.88,22.88,6800.0,12.7242,12.7242,12.7131,12.7131,6800.0
2006-07-05 13:50:00,22.88,22.91,22.88,22.9,15000.0,12.7131,12.7297,12.7131,12.7242,15000.0
2006-07-05 13:55:00,22.9,22.91,22.88,22.9,11800.0,12.7242,12.7297,12.7131,12.7242,11800.0
2006-07-05 14:00:00,22.9,22.9,22.88,22.88,12200.0,12.7242,12.7242,12.7131,12.7131,12200.0
2006-07-05 14:05:00,22.88,22.88,22.87,22.87,18400.0,12.7131,12.7131,12.7075,12.7075,18400.0
2006-07-05 14:10:00,22.86,22.87,22.84,22.84,13600.0,12.702,12.7075,12.6908,12.6908,13600.0
2006-07-05 14:15:00,22.84,22.85,22.83,22.84,13800.0,12.6908,12.6964,12.6853,12.6908,13800.0
2006-07-05 14:20:00,22.85,22.85,22.82,22.82,12800.0,12.6964,12.6964,12.6797,12.6797,12800.0
2006-07-05 14:25:00,22.82,22.82,22.8,22.81,19000.0,12.6797,12.6797,12.6686,12.6742,19000.0
2006-07-05 14:30:00,22.8,22.83,22.8,22.83,22400.0,12.6686,12.6853,12.6686,12.6853,22400.0
2006-07-05 14:35:00,22.82,22.86,22.81,22.86,55600.0,12.6797,12.702,12.6742,12.702,55600.0
2006-07-05 14:40:00,22.86,22.87,22.85,22.87,32400.0,12.702,12.7075,12.6964,12.7075,32400.0
2006-07-05 14:45:00,22.86,22.87,22.84,22.85,22800.0,12.702,12.7075,12.6908,12.6964,22800.0
2006-07-05 14:50:00,22.86,22.86,22.85,22.86,11000.0,12.702,12.702,12.6964,12.702,11000.0
2006-07-05 14:55:00,22.86,22.86,22.85,22.86,15000.0,12.702,12.702,12.6964,12.702,15000.0
2006-07-05 15:00:00,22.86,22.86,22.85,22.86,17600.0,12.702,12.702,12.6964,12.702,17600.0
2006-07-05 15:05:00,22.86,22.89,22.86,22.88,20600.0,12.702,12.7186,12.702,12.7131,20600.0
2006-07-05 15:10:00,22.88,22.88,22.86,22.86,20200.0,12.7131,12.7131,12.702,12.702,20200.0
2006-07-05 15:15:00,22.88,22.88,22.86,22.88,23200.0,12.7131,12.7131,12.702,12.7131,23200.0
2006-07-05 15:20:00,22.86,22.89,22.86,22.88,25000.0,12.702,12.7186,12.702,12.7131,25000.0
2006-07-05 15:25:00,22.89,22.9,22.88,22.88,17800.0,12.7186,12.7242,12.7131,12.7131,17800.0
2006-07-05 15:30:00,22.89,22.89,22.86,22.89,30200.0,12.7186,12.7186,12.702,12.7186,30200.0
2006-07-05 15:35:00,22.89,22.9,22.86,22.9,30200.0,12.7186,12.7242,12.702,12.7242,30200.0
2006-07-05 15:40:00,22.9,22.91,22.89,22.9,45400.0,12.7242,12.7297,12.7186,12.7242,45400.0
2006-07-05 15:45:00,22.91,22.98,22.9,22.96,54000.0,12.7297,12.7686,12.7242,12.7575,54000.0
2006-07-05 15:50:00,22.96,22.96,22.93,22.95,28600.0,12.7575,12.7575,12.7408,12.752,28600.0
2006-07-05 15:55:00,22.95,22.96,22.94,22.95,48400.0,12.752,12.7575,12.7464,12.752,48400.0
2006-07-06 09:30:00,22.93,23.02,22.93,23.01,32600.0,12.7408,12.7909,12.7408,12.7853,32600.0
2006-07-06 09:35:00,23.0,23.0,22.91,22.93,12400.0,12.7797,12.7797,12.7297,12.7408,12400.0
2006-07-06 09:40:00,22.93,23.0,22.93,22.95,19800.0,12.7408,12.7797,12.7408,12.752,19800.0
2006-07-06 09:45:00,22.95,22.98,22.95,22.96,20400.0,12.752,12.7686,12.752,12.7575,20400.0
2006-07-06 09:50:00,22.96,22.98,22.95,22.95,16800.0,12.7575,12.7686,12.752,12.752,16800.0
2006-07-06 09:55:00,22.93,22.93,22.89,22.89,13600.0,12.7408,12.7408,12.7186,12.7186,13600.0
2006-07-06 10:00:00,22.9,22.96,22.9,22.96,20200.0,12.7242,12.7575,12.7242,12.7575,20200.0
2006-07-06 10:05:00,22.95,22.97,22.93,22.96,25800.0,12.752,12.7631,12.7408,12.7575,25800.0
2006-07-06 10:10:00,22.96,22.97,22.94,22.94,15600.0,12.7575,12.7631,12.7464,12.7464,15600.0
2006-07-06 10:15:00,22.94,22.98,22.94,22.98,19800.0,12.7464,12.7686,12.7464,12.7686,19800.0
2006-07-06 10:20:00,22.98,22.99,22.98,22.99,15200.0,12.7686,12.7742,12.7686,12.7742,15200.0
2006-07-06 10:25:00,22.98,22.99,22.96,22.96,23200.0,12.7686,12.7742,12.7575,12.7575,23200.0
2006-07-06 10:30:00,22.97,22.98,22.97,22.97,20800.0,12.7631,12.7686,12.7631,12.7631,20800.0
2006-07-06 10:35:00,22.98,22.98,22.97,22.97,21200.0,12.7686,12.7686,12.7631,12.7631,21200.0
2006-07-06 10:40:00,22.97,22.99,22.97,22.99,17600.0,12.7631,12.7742,12.7631,12.7742,17600.0
2006-07-06 10:45:00,22.98,22.99,22.98,22.98,15200.0,12.7686,12.7742,12.7686,12.7686,15200.0
2006-07-06 10:50:00,22.98,22.98,22.96,22.96,14800.0,12.7686,12.7686,12.7575,12.7575,14800.0
2006-07-06 10:55:00,22.96,22.99,22.95,22.95,37200.0,12.7575,12.7742,12.752,12.752,37200.0
2006-07-06 11:00:00,22.96,22.98,22.96,22.97,21600.0,12.7575,12.7686,12.7575,12.7631,21600.0
2006-07-06 11:05:00,22.97,22.98,22.96,22.96,48600.0,12.7631,12.7686,12.7575,12.7575,48600.0
2006-07-06 11:10:00,22.96,23.0,22.96,23.0,19200.0,12.7575,12.7797,12.7575,12.7797,19200.0
2006-07-06 11:15:00,23.0,23.01,23.0,23.01,21000.0,12.7797,12.7853,12.7797,12.7853,21000.0
2006-07-06 11:20:00,23.0,23.0,22.99,22.99,20000.0,12.7797,12.7797,12.7742,12.7742,20000.0
2006-07-06 11:25:00,22.99,23.0,22.99,23.0,126400.0,12.7742,12.7797,12.7742,12.7797,126400.0
2006-07-06 11:30:00,23.0,23.0,22.98,22.98,17200.0,12.7797,12.7797,12.7686,12.7686,17200.0
2006-07-06 11:35:00,22.98,22.98,22.97,22.98,12000.0,12.7686,12.7686,12.7631,12.7686,12000.0
2006-07-06 11:40:00,22.98,22.99,22.98,22.98,9800.0,12.7686,12.7742,12.7686,12.7686,9800.0
2006-07-06 11:45:00,22.98,22.99,22.96,22.96,15000.0,12.7686,12.7742,12.7575,12.7575,15000.0
2006-07-06 11:50:00,22.96,22.96,22.91,22.91,11000.0,12.7575,12.7575,12.7297,12.7297,11000.0
2006-07-06 11:55:00,22.92,22.92,22.91,22.91,3400.0,12.7353,12.7353,12.7297,12.7297,3400.0
2006-07-06 12:00:00,22.9,22.91,22.88,22.88,15600.0,12.7242,12.7297,12.7131,12.7131,15600.0
2006-07-06 12:05:00,22.88,22.88,22.88,22.88,16000.0,12.7131,12.7131,12.7131,12.7131,16000.0
2006-07-06 12:10:00,22.88,22.88,22.88,22.88,19200.0,12.7131,12.7131,12.7131,12.7131,19200.0
2006-07-06 12:15:00,22.88,22.88,22.85,22.86,14600.0,12.7131,12.7131,12.6964,12.702,14600.0
2006-07-06 12:20:00,22.86,22.86,22.83,22.84,21000.0,12.702,12.702,12.6853,12.6908,21000.0
2006-07-06 12:25:00,22.84,22.88,22.84,22.87,11400.0,12.6908,12.7131,12.6908,12.7075,11400.0
2006-07-06 12:30:00,22.87,22.88,22.86,22.88,6400.0,12.7075,12.7131,12.702,12.7131,6400.0
2006-07-06 12:35:00,22.87,22.87,22.86,22.86,5400.0,12.7075,12.7075,12.702,12.702,5400.0
2006-07-06 12:40:00,22.86,22.87,22.86,22.87,10800.0,12.702,12.7075,12.702,12.7075,10800.0
2006-07-06 12:45:00,22.87,22.87,22.85,22.86,8200.0,12.7075,12.7075,12.6964,12.702,8200.0
2006-07-06 12:50:00,22.86,22.89,22.86,22.89,10200.0,12.702,12.7186,12.702,12.7186,10200.0
2006-07-06 12:55:00,22.89,22.91,22.86,22.87,13800.0,12.7186,12.7297,12.702,12.7075,13800.0
2006-07-06 13:00:00,22.87,22.91,22.87,22.91,7200.0,12.7075,12.7297,12.7075,12.7297,7200.0
2006-07-06 13:05:00,22.91,22.92,22.91,22.91,16600.0,12.7297,12.7353,12.7297,12.7297,16600.0
2006-07-06 13:10:00,22.92,22.92,22.89,22.89,13400.0,12.7353,12.7353,12.7186,12.7186,13400.0
2006-07-06 13:15:00,22.9,22.9,22.89,22.89,5600.0,12.7242,12.7242,12.7186,12.7186,5600.0
2006-07-06 13:20:00,22.89,22.89,22.89,22.89,4600.0,12.7186,12.7186,12.7186,12.7186,4600.0
2006-07-06 13:25:00,22.89,22.9,22.89,22.89,6400.0,12.7186,12.7242,12.7186,12.7186,6400.0
2006-07-06 13:30:00,22.89,22.9,22.89,22.9,6600.0,12.7186,12.7242,12.7186,12.7242,6600.0
2006-07-06 13:35:00,22.91,22.92,22.91,22.92,11600.0,12.7297,12.7353,12.7297,12.7353,11600.0
2006-07-06 13:40:00,22.92,22.95,22.92,22.94,18800.0,12.7353,12.752,12.7353,12.7464,18800.0
2006-07-06 13:45:00,22.95,22.97,22.95,22.95,17200.0,12.752,12.7631,12.752,12.752,17200.0
2006-07-06 13:50:00,22.94,22.95,22.93,22.93,11000.0,12.7464,12.752,12.7408,12.7408,11000.0
2006-07-06 13:55:00,22.94,22.94,22.93,22.93,7600.0,12.7464,12.7464,12.7408,12.7408,7600.0
2006-07-06 14:00:00,22.92,22.93,22.92,22.93,17800.0,12.7353,12.7408,12.7353,12.7408,17800.0
2006-07-06 14:05:00,22.93,22.93,22.92,22.93,18400.0,12.7408,12.7408,12.7353,12.7408,18400.0
2006-07-06 14:10:00,22.93,22.93,22.92,22.92,16800.0,12.7408,12.7408,12.7353,12.7353,16800.0
2006-07-06 14:15:00,22.93,22.93,22.93,22.93,6600.0,12.7408,12.7408,12.7408,12.7408,6600.0
2006-07-06 14:20:00,22.93,22.93,22.93,22.93,15000.0,12.7408,12.7408,12.7408,12.7408,15000.0
2006-07-06 14:25:00,22.93,22.93,22.93,22.93,20800.0,12.7408,12.7408,12.7408,12.7408,20800.0
2006-07-06 14:30:00,22.93,22.93,22.9,22.91,34600.0,12.7408,12.7408,12.7242,12.7297,34600.0
2006-07-06 14:35:00,22.91,22.91,22.88,22.9,25600.0,12.7297,12.7297,12.7131,12.7242,25600.0
2006-07-06 14:40:00,22.9,22.9,22.86,22.86,21000.0,12.7242,12.7242,12.702,12.702,21000.0
2006-07-06 14:45:00,22.86,22.86,22.84,22.84,9000.0,12.702,12.702,12.6908,12.6908,9000.0
2006-07-06 14:50:00,22.84,22.84,22.83,22.84,12800.0,12.6908,12.6908,12.6853,12.6908,12800.0
2006-07-06 14:55:00,22.84,22.84,22.82,22.82,18200.0,12.6908,12.6908,12.6797,12.6797,18200.0
2006-07-06 15:00:00,22.82,22.82,22.8,22.81,58000.0,12.6797,12.6797,12.6686,12.6742,58000.0
2006-07-06 15:05:00,22.82,22.85,22.82,22.84,20000.0,12.6797,12.6964,12.6797,12.6908,20000.0
2006-07-06 15:10:00,22.84,22.84,22.83,22.84,24600.0,12.6908,12.6908,12.6853,12.6908,24600.0
2006-07-06 15:15:00,22.85,22.86,22.84,22.84,21200.0,12.6964,12.702,12.6908,12.6908,21200.0
2006-07-06 15:20:00,22.85,22.89,22.84,22.89,17800.0,12.6964,12.7186,12.6908,12.7186,17800.0
2006-07-06 15:25:00,22.89,22.91,22.89,22.9,23600.0,12.7186,12.7297,12.7186,12.7242,23600.0
2006-07-06 15:30:00,22.9,22.92,22.88,22.91,30000.0,12.7242,12.7353,12.7131,12.7297,30000.0
2006-07-06 15:35:00,22.91,22.95,22.91,22.95,28800.0,12.7297,12.752,12.7297,12.752,28800.0
2006-07-06 15:40:00,22.95,22.99,22.95,22.98,38200.0,12.752,12.7742,12.752,12.7686,38200.0
2006-07-06 15:45:00,22.98,22.98,22.97,22.98,37600.0,12.7686,12.7686,12.7631,12.7686,37600.0
2006-07-06 15:50:00,22.98,22.98,22.98,22.98,47000.0,12.7686,12.7686,12.7686,12.7686,47000.0
2006-07-06 15:55:00,22.98,22.98,22.96,22.97,40000.0,12.7686,12.7686,12.7575,12.7631,40000.0
2006-07-07 09:30:00,22.91,22.95,22.9,22.95,18400.0,12.7297,12.752,12.7242,12.752,18400.0
2006-07-07 09:35:00,22.9,22.99,22.87,22.98,27400.0,12.7242,12.7742,12.7075,12.7686,27400.0
2006-07-07 09:40:00,23.0,23.01,22.93,22.93,15800.0,12.7797,12.7853,12.7408,12.7408,15800.0
2006-07-07 09:45:00,22.93,22.99,22.93,22.94,15000.0,12.7408,12.7742,12.7408,12.7464,15000.0
2006-07-07 09:50:00,22.93,23.0,22.93,22.97,14800.0,12.7408,12.7797,12.7408,12.7631,14800.0
2006-07-07 09:55:00,22.97,22.97,22.92,22.95,17800.0,12.7631,12.7631,12.7353,12.752,17800.0
2006-07-07 10:00:00,22.95,22.97,22.93,22.93,15600.0,12.752,12.7631,12.7408,12.7408,15600.0
2006-07-07 10:05:00,22.95,22.96,22.93,22.96,17600.0,12.752,12.7575,12.7408,12.7575,17600.0
2006-07-07 10:10:00,22.97,23.02,22.97,23.02,19000.0,12.7631,12.7909,12.7631,12.7909,19000.0
2006-07-07 10:15:00,23.02,23.06,23.02,23.04,13000.0,12.7909,12.8131,12.7909,12.802,13000.0
2006-07-07 10:20:00,23.06,23.07,23.02,23.02,15400.0,12.8131,12.8186,12.7909,12.7909,15400.0
2006-07-07 10:25:00,23.02,23.05,23.02,23.04,5400.0,12.7909,12.8075,12.7909,12.802,5400.0
2006-07-07 10:30:00,23.03,23.04,23.0,23.0,17000.0,12.7964,12.802,12.7797,12.7797,17000.0
2006-07-07 10:35:00,23.0,23.02,22.99,23.02,18600.0,12.7797,12.7909,12.7742,12.7909,18600.0
2006-07-07 10:40:00,23.02,23.05,23.02,23.03,15600.0,12.7909,12.8075,12.7909,12.7964,15600.0
2006-07-07 10:45:00,23.03,23.05,23.03,23.04,12000.0,12.7964,12.8075,12.7964,12.802,12000.0
2006-07-07 10:50:00,23.04,23.05,23.02,23.03,13200.0,12.802,12.8075,12.7909,12.7964,13200.0
2006-07-07 10:55:00,23.04,23.06,23.03,23.04,9400.0,12.802,12.8131,12.7964,12.802,9400.0
2006-07-07 11:00:00,23.04,23.06,23.01,23.03,15400.0,12.802,12.8131,12.7853,12.7964,15400.0
2006-07-07 11:05:00,23.03,23.08,23.02,23.07,19000.0,12.7964,12.8242,12.7909,12.8186,19000.0
2006-07-07 11:10:00,23.06,23.06,23.03,23.03,21800.0,12.8131,12.8131,12.7964,12.7964,21800.0
2006-07-07 11:15:00,23.03,23.07,23.02,23.03,36800.0,12.7964,12.8186,12.7909,12.7964,36800.0
2006-07-07 11:20:00,23.04,23.07,23.04,23.05,18200.0,12.802,12.8186,12.802,12.8075,18200.0
2006-07-07 11:25:00,23.04,23.05,23.02,23.02,10200.0,12.802,12.8075,12.7909,12.7909,10200.0
2006-07-07 11:30:00,23.02,23.1,23.02,23.09,14800.0,12.7909,12.8353,12.7909,12.8298,14800.0
2006-07-07 11:35:00,23.09,23.12,23.09,23.11,14000.0,12.8298,12.8464,12.8298,12.8409,14000.0
2006-07-07 11:40:00,23.1,23.13,23.1,23.13,11400.0,12.8353,12.852,12.8353,12.852,11400.0
2006-07-07 11:45:00,23.12,23.13,23.09,23.09,4600.0,12.8464,12.852,12.8298,12.8298,4600.0
2006-07-07 11:50:00,23.1,23.13,23.09,23.11,8600.0,12.8353,12.852,12.8298,12.8409,8600.0
2006-07-07 11:55:00,23.11,23.11,23.1,23.11,3800.0,12.8409,12.8409,12.8353,12.8409,3800.0
2006-07-07 12:00:00,23.1,23.11,23.09,23.09,6400.0,12.8353,12.8409,12.8298,12.8298,6400.0
2006-07-07 12:05:00,23.09,23.09,23.08,23.08,3200.0,12.8298,12.8298,12.8242,12.8242,3200.0
2006-07-07 12:10:00,23.08,23.1,23.08,23.09,4000.0,12.8242,12.8353,12.8242,12.8298,4000.0
2006-07-07 12:15:00,23.09,23.1,23.08,23.1,8000.0,12.8298,12.8353,12.8242,12.8353,8000.0
2006-07-07 12:20:00,23.1,23.14,23.1,23.12,10200.0,12.8353,12.8575,12.8353,12.8464,10200.0
2006-07-07 12:25:00,23.11,23.11,23.11,23.11,5000.0,12.8409,12.8409,12.8409,12.8409,5000.0
2006-07-07 12:30:00,23.11,23.11,23.11,23.11,8000.0,12.8409,12.8409,12.8409,12.8409,8000.0
2006-07-07 12:35:00,23.11,23.14,23.11,23.14,10400.0,12.8409,12.8575,12.8409,12.8575,10400.0
2006-07-07 12:40:00,23.14,23.14,23.11,23.11,13000.0,12.8575,12.8575,12.8409,12.8409,13000.0
2006-07-07 12:45:00,23.12,23.12,23.1,23.1,5000.0,12.8464,12.8464,12.8353,12.8353,5000.0
2006-07-07 12:50:00,23.1,23.1,23.1,23.1,4800.0,12.8353,12.8353,12.8353,12.8353,4800.0
2006-07-07 12:55:00,23.1,23.1,23.08,23.1,12800.0,12.8353,12.8353,12.8242,12.8353,12800.0
2006-07-07 13:00:00,23.1,23.11,23.07,23.07,16400.0,12.8353,12.8409,12.8186,12.8186,16400.0
2006-07-07 13:05:00,23.07,23.11,23.07,23.08,20400.0,12.8186,12.8409,12.8186,12.8242,20400.0
2006-07-07 13:10:00,23.08,23.09,23.05,23.05,42600.0,12.8242,12.8298,12.8075,12.8075,42600.0
2006-07-07 13:15:00,23.05,23.05,23.02,23.04,31600.0,12.8075,12.8075,12.7909,12.802,31600.0
2006-07-07 13:20:00,23.04,23.08,23.04,23.07,32200.0,12.802,12.8242,12.802,12.8186,32200.0
2006-07-07 13:25:00,23.07,23.08,23.06,23.07,16400.0,12.8186,12.8242,12.8131,12.8186,16400.0
2006-07-07 13:30:00,23.07,23.08,23.04,23.05,11800.0,12.8186,12.8242,12.802,12.8075,11800.0
2006-07-07 13:35:00,23.05,23.06,23.05,23.05,12600.0,12.8075,12.8131,12.8075,12.8075,12600.0
2006-07-07 13:40:00,23.05,23.05,23.04,23.05,7200.0,12.8075,12.8075,12.802,12.8075,7200.0
2006-07-07 13:45:00,23.05,23.07,23.05,23.06,9200.0,12.8075,12.8186,12.8075,12.8131,9200.0
2006-07-07 13:50:00,23.07,23.09,23.07,23.09,8800.0,12.8186,12.8298,12.8186,12.8298,8800.0
2006-07-07 13:55:00,23.08,23.09,23.08,23.09,10400.0,12.8242,12.8298,12.8242,12.8298,10400.0
2006-07-07 14:00:00,23.09,23.11,23.08,23.11,8400.0,12.8298,12.8409,12.8242,12.8409,8400.0
2006-07-07 14:05:00,23.11,23.14,23.1,23.1,15000.0,12.8409,12.8575,12.8353,12.8353,15000.0
2006-07-07 14:10:00,23.1,23.13,23.1,23.13,7000.0,12.8353,12.852,12.8353,12.852,7000.0
2006-07-07 14:15:00,23.13,23.13,23.1,23.1,13400.0,12.852,12.852,12.8353,12.8353,13400.0
2006-07-07 14:20:00,23.09,23.14,23.09,23.14,13200.0,12.8298,12.8575,12.8298,12.8575,13200.0
2006-07-07 14:25:00,23.14,23.14,23.12,23.12,13000.0,12.8575,12.8575,12.8464,12.8464,13000.0
2006-07-07 14:30:00,23.12,23.12,23.07,23.07,14200.0,12.8464,12.8464,12.8186,12.8186,14200.0
2006-07-07 14:35:00,23.07,23.07,23.05,23.06,21600.0,12.8186,12.8186,12.8075,12.8131,21600.0
2006-07-07 14:40:00,23.05,23.06,23.02,23.06,24200.0,12.8075,12.8131,12.7909,12.8131,24200.0
2006-07-07 14:45:00,23.06,23.07,23.02,23.07,27000.0,12.8131,12.8186,12.7909,12.8186,27000.0
2006-07-07 14:50:00,23.07,23.07,23.03,23.03,12600.0,12.8186,12.8186,12.7964,12.7964,12600.0
2006-07-07 14:55:00,23.03,23.06,23.0,23.02,19600.0,12.7964,12.8131,12.7797,12.7909,19600.0
2006-07-07 15:00:00,23.02,23.02,23.0,23.02,13200.0,12.7909,12.7909,12.7797,12.7909,13200.0
2006-07-07 15:05:00,23.02,23.05,23.02,23.02,17200.0,12.7909,12.8075,12.7909,12.7909,17200.0
2006-07-07 15:10:00,23.03,23.04,23.02,23.03,38800.0,12.7964,12.802,12.7909,12.7964,38800.0
2006-07-07 15:15:00,23.03,23.05,23.03,23.04,20400.0,12.7964,12.8075,12.7964,12.802,20400.0
2006-07-07 15:20:00,23.04,23.04,23.0,23.0,17200.0,12.802,12.802,12.7797,12.7797,17200.0
2006-07-07 15:25:00,23.0,23.03,22.99,22.99,16600.0,12.7797,12.7964,12.7742,12.7742,16600.0
2006-07-07 15:30:00,22.99,23.0,22.99,23.0,12600.0,12.7742,12.7797,12.7742,12.7797,12600.0
2006-07-07 15:35:00,23.0,23.03,22.98,23.02,44600.0,12.7797,12.7964,12.7686,12.7909,44600.0
2006-07-07 15:40:00,23.0,23.01,23.0,23.0,21600.0,12.7797,12.7853,12.7797,12.7797,21600.0
2006-07-07 15:45:00,23.01,23.02,22.98,22.99,23200.0,12.7853,12.7909,12.7686,12.7742,23200.0
2006-07-07 15:50:00,22.99,23.0,22.99,23.0,11400.0,12.7742,12.7797,12.7742,12.7797,11400.0
2006-07-07 15:55:00,23.0,23.03,22.99,23.02,18800.0,12.7797,12.7964,12.7742,12.7909,18800.0
2006-07-10 09:30:00,23.15,23.18,23.04,23.04,30000.0,12.8631,12.8798,12.802,12.802,30000.0
2006-07-10 09:35:00,23.05,23.13,23.05,23.07,7800.0,12.8075,12.852,12.8075,12.8186,7800.0
2006-07-10 09:40:00,23.07,23.14,23.07,23.09,14200.0,12.8186,12.8575,12.8186,12.8298,14200.0
2006-07-10 09:45:00,23.08,23.13,23.08,23.13,26000.0,12.8242,12.852,12.8242,12.852,26000.0
2006-07-10 09:50:00,23.13,23.15,23.12,23.15,29600.0,12.852,12.8631,12.8464,12.8631,29600.0
2006-07-10 09:55:00,23.14,23.2,23.14,23.2,20000.0,12.8575,12.8909,12.8575,12.8909,20000.0
2006-07-10 10:00:00,23.18,23.25,23.18,23.22,177600.0,12.8798,12.9187,12.8798,12.902,177600.0
2006-07-10 10:05:00,23.22,23.24,23.2,23.21,14400.0,12.902,12.9131,12.8909,12.8964,14400.0
2006-07-10 10:10:00,23.22,23.23,23.21,23.22,23400.0,12.902,12.9075,12.8964,12.902,23400.0
2006-07-10 10:15:00,23.19,23.21,23.15,23.16,14200.0,12.8853,12.8964,12.8631,12.8686,14200.0
2006-07-10 10:20:00,23.15,23.16,22.93,22.96,363800.0,12.8631,12.8686,12.7408,12.7575,363800.0
2006-07-10 10:25:00,22.97,23.03,22.93,22.93,103800.0,12.7631,12.7964,12.7408,12.7408,103800.0
2006-07-10 10:30:00,22.93,22.95,22.89,22.9,90600.0,12.7408,12.752,12.7186,12.7242,90600.0
2006-07-10 10:35:00,22.91,22.93,22.89,22.9,40800.0,12.7297,12.7408,12.7186,12.7242,40800.0
2006-07-10 10:40:00,22.9,22.9,22.75,22.75,122800.0,12.7242,12.7242,12.6408,12.6408,122800.0
2006-07-10 10:45:00,22.75,22.75,22.64,22.68,211600.0,12.6408,12.6408,12.5797,12.6019,211600.0
2006-07-10 10:50:00,22.68,22.75,22.68,22.7,74200.0,12.6019,12.6408,12.6019,12.6131,74200.0
2006-07-10 10:55:00,22.71,22.71,22.67,22.68,150800.0,12.6186,12.6186,12.5964,12.6019,150800.0
2006-07-10 11:00:00,22.68,22.71,22.68,22.68,43200.0,12.6019,12.6186,12.6019,12.6019,43200.0
2006-07-10 11:05:00,22.68,22.73,22.68,22.7,48600.0,12.6019,12.6297,12.6019,12.6131,48600.0
2006-07-10 11:10:00,22.7,22.71,22.68,22.69,24800.0,12.6131,12.6186,12.6019,12.6075,24800.0
2006-07-10 11:15:00,22.7,22.7,22.68,22.69,31200.0,12.6131,12.6131,12.6019,12.6075,31200.0
2006-07-10 11:20:00,22.69,22.7,22.66,22.67,22200.0,12.6075,12.6131,12.5908,12.5964,22200.0
2006-07-10 11:25:00,22.67,22.68,22.65,22.68,34000.0,12.5964,12.6019,12.5853,12.6019,34000.0
2006-07-10 11:30:00,22.68,22.72,22.67,22.72,54200.0,12.6019,12.6242,12.5964,12.6242,54200.0
2006-07-10 11:35:00,22.72,22.75,22.71,22.71,47800.0,12.6242,12.6408,12.6186,12.6186,47800.0
2006-07-10 11:40:00,22.71,22.73,22.71,22.73,10800.0,12.6186,12.6297,12.6186,12.6297,10800.0
2006-07-10 11:45:00,22.72,22.75,22.72,22.74,10200.0,12.6242,12.6408,12.6242,12.6353,10200.0
2006-07-10 11:50:00,22.73,22.75,22.73,22.74,15600.0,12.6297,12.6408,12.6297,12.6353,15600.0
2006-07-10 11:55:00,22.74,22.75,22.74,22.74,14800.0,12.6353,12.6408,12.6353,12.6353,14800.0
2006-07-10 12:00:00,22.74,22.74,22.68,22.72,29000.0,12.6353,12.6353,12.6019,12.6242,29000.0
2006-07-10 12:05:00,22.72,22.72,22.69,22.7,13800.0,12.6242,12.6242,12.6075,12.6131,13800.0
2006-07-10 12:10:00,22.69,22.7,22.68,22.69,9000.0,12.6075,12.6131,12.6019,12.6075,9000.0
2006-07-10 12:15:00,22.69,22.73,22.69,22.73,21600.0,12.6075,12.6297,12.6075,12.6297,21600.0
2006-07-10 12:20:00,22.72,22.73,22.7,22.71,15800.0,12.6242,12.6297,12.6131,12.6186,15800.0
2006-07-10 12:25:00,22.71,22.72,22.68,22.7,18000.0,12.6186,12.6242,12.6019,12.6131,18000.0
2006-07-10 12:30:00,22.69,22.7,22.68,22.68,6000.0,12.6075,12.6131,12.6019,12.6019,6000.0
2006-07-10 12:35:00,22.68,22.72,22.68,22.71,32600.0,12.6019,12.6242,12.6019,12.6186,32600.0
2006-07-10 12:40:00,22.71,22.74,22.7,22.73,32800.0,12.6186,12.6353,12.6131,12.6297,32800.0
2006-07-10 12:45:00,22.74,22.74,22.73,22.73,7400.0,12.6353,12.6353,12.6297,12.6297,7400.0
2006-07-10 12:50:00,22.73,22.73,22.68,22.7,16600.0,12.6297,12.6297,12.6019,12.6131,16600.0
2006-07-10 12:55:00,22.69,22.69,22.68,22.68,5000.0,12.6075,12.6075,12.6019,12.6019,5000.0
2006-07-10 13:00:00,22.68,22.68,22.65,22.65,14800.0,12.6019,12.6019,12.5853,12.5853,14800.0
2006-07-10 13:05:00,22.64,22.65,22.63,22.63,13000.0,12.5797,12.5853,12.5742,12.5742,13000.0
2006-07-10 13:10:00,22.63,22.65,22.61,22.65,32800.0,12.5742,12.5853,12.563,12.5853,32800.0
2006-07-10 13:15:00,22.65,22.66,22.64,22.64,21200.0,12.5853,12.5908,12.5797,12.5797,21200.0
2006-07-10 13:20:00,22.63,22.64,22.63,22.64,8600.0,12.5742,12.5797,12.5742,12.5797,8600.0
2006-07-10 13:25:00,22.64,22.64,22.64,22.64,5600.0,12.5797,12.5797,12.5797,12.5797,5600.0
2006-07-10 13:30:00,22.64,22.64,22.61,22.61,20600.0,12.5797,12.5797,12.563,12.563,20600.0
2006-07-10 13:35:00,22.62,22.63,22.61,22.63,22200.0,12.5686,12.5742,12.563,12.5742,22200.0
2006-07-10 13:40:00,22.63,22.67,22.63,22.66,23800.0,12.5742,12.5964,12.5742,12.5908,23800.0
2006-07-10 13:45:00,22.67,22.67,22.66,22.67,6000.0,12.5964,12.5964,12.5908,12.5964,6000.0
2006-07-10 13:50:00,22.67,22.69,22.67,22.68,19400.0,12.5964,12.6075,12.5964,12.6019,19400.0
2006-07-10 13:55:00,22.68,22.68,22.66,22.66,8600.0,12.6019,12.6019,12.5908,12.5908,8600.0
2006-07-10 14:00:00,22.66,22.66,22.65,22.65,7200.0,12.5908,12.5908,12.5853,12.5853,7200.0
2006-07-10 14:05:00,22.65,22.66,22.63,22.63,18600.0,12.5853,12.5908,12.5742,12.5742,18600.0
2006-07-10 14:10:00,22.63,22.63,22.61,22.61,5400.0,12.5742,12.5742,12.563,12.563,5400.0
2006-07-10 14:15:00,22.61,22.66,22.61,22.65,20800.0,12.563,12.5908,12.563,12.5853,20800.0
2006-07-10 14:20:00,22.65,22.65,22.61,22.63,26600.0,12.5853,12.5853,12.563,12.5742,26600.0
2006-07-10 14:25:00,22.62,22.65,22.6,22.6,25000.0,12.5686,12.5853,12.5575,12.5575,25000.0
2006-07-10 14:30:00,22.61,22.61,22.59,22.6,37800.0,12.563,12.563,12.5519,12.5575,37800.0
2006-07-10 14:35:00,22.6,22.64,22.6,22.63,64000.0,12.5575,12.5797,12.5575,12.5742,64000.0
2006-07-10 14:40:00,22.63,22.65,22.61,22.63,27400.0,12.5742,12.5853,12.563,12.5742,27400.0
2006-07-10 14:45:00,22.63,22.64,22.61,22.61,21000.0,12.5742,12.5797,12.563,12.563,21000.0
2006-07-10 14:50:00,22.63,22.64,22.61,22.61,12800.0,12.5742,12.5797,12.563,12.563,12800.0
2006-07-10 14:55:00,22.61,22.65,22.59,22.64,15600.0,12.563,12.5853,12.5519,12.5797,15600.0
2006-07-10 15:00:00,22.64,22.65,22.63,22.65,22800.0,12.5797,12.5853,12.5742,12.5853,22800.0
2006-07-10 15:05:00,22.65,22.7,22.65,22.67,21800.0,12.5853,12.6131,12.5853,12.5964,21800.0
2006-07-10 15:10:00,22.66,22.69,22.66,22.66,15200.0,12.5908,12.6075,12.5908,12.5908,15200.0
2006-07-10 15:15:00,22.66,22.68,22.66,22.68,15000.0,12.5908,12.6019,12.5908,12.6019,15000.0
2006-07-10 15:20:00,22.68,22.69,22.65,22.69,25000.0,12.6019,12.6075,12.5853,12.6075,25000.0
2006-07-10 15:25:00,22.69,22.7,22.67,22.67,38000.0,12.6075,12.6131,12.5964,12.5964,38000.0
2006-07-10 15:30:00,22.67,22.69,22.66,22.68,30000.0,12.5964,12.6075,12.5908,12.6019,30000.0
2006-07-10 15:35:00,22.67,22.72,22.67,22.7,60600.0,12.5964,12.6242,12.5964,12.6131,60600.0
2006-07-10 15:40:00,22.69,22.69,22.64,22.65,94800.0,12.6075,12.6075,12.5797,12.5853,94800.0
2006-07-10 15:45:00,22.64,22.64,22.63,22.64,19200.0,12.5797,12.5797,12.5742,12.5797,19200.0
2006-07-10 15:50:00,22.64,22.65,22.62,22.65,51800.0,12.5797,12.5853,12.5686,12.5853,51800.0
2006-07-10 15:55:00,22.64,22.66,22.64,22.65,63600.0,12.5797,12.5908,12.5797,12.5853,63600.0
2006-07-11 09:30:00,22.67,22.67,22.58,22.59,29000.0,12.5964,12.5964,12.5464,12.5519,29000.0
2006-07-11 09:35:00,22.59,22.74,22.59,22.7,36200.0,12.5519,12.6353,12.5519,12.6131,36200.0
2006-07-11 09:40:00,22.7,22.74,22.66,22.68,15600.0,12.6131,12.6353,12.5908,12.6019,15600.0
2006-07-11 09:45:00,22.68,22.74,22.67,22.71,22000.0,12.6019,12.6353,12.5964,12.6186,22000.0
2006-07-11 09:50:00,22.7,22.72,22.63,22.63,11800.0,12.6131,12.6242,12.5742,12.5742,11800.0
2006-07-11 09:55:00,22.61,22.65,22.61,22.63,8200.0,12.563,12.5853,12.563,12.5742,8200.0
2006-07-11 10:00:00,22.63,22.7,22.63,22.69,13600.0,12.5742,12.6131,12.5742,12.6075,13600.0
2006-07-11 10:05:00,22.7,22.73,22.68,22.68,16200.0,12.6131,12.6297,12.6019,12.6019,16200.0
2006-07-11 10:10:00,22.68,22.68,22.61,22.61,22200.0,12.6019,12.6019,12.563,12.563,22200.0
2006-07-11 10:15:00,22.61,22.65,22.61,22.64,18000.0,12.563,12.5853,12.563,12.5797,18000.0
2006-07-11 10:20:00,22.63,22.63,22.61,22.63,20800.0,12.5742,12.5742,12.563,12.5742,20800.0
2006-07-11 10:25:00,22.63,22.64,22.61,22.61,10800.0,12.5742,12.5797,12.563,12.563,10800.0
2006-07-11 10:30:00,22.61,22.62,22.54,22.55,22200.0,12.563,12.5686,12.5241,12.5297,22200.0
2006-07-11 10:35:00,22.54,22.58,22.54,22.56,25200.0,12.5241,12.5464,12.5241,12.5353,25200.0
2006-07-11 10:40:00,22.57,22.61,22.56,22.57,53200.0,12.5408,12.563,12.5353,12.5408,53200.0
2006-07-11 10:45:00,22.56,22.58,22.55,22.58,28200.0,12.5353,12.5464,12.5297,12.5464,28200.0
2006-07-11 10:50:00,22.57,22.59,22.55,22.55,15800.0,12.5408,12.5519,12.5297,12.5297,15800.0
2006-07-11 10:55:00,22.56,22.58,22.56,22.58,13400.0,12.5353,12.5464,12.5353,12.5464,13400.0
2006-07-11 11:00:00,22.58,22.6,22.57,22.6,27600.0,12.5464,12.5575,12.5408,12.5575,27600.0
2006-07-11 11:05:00,22.59,22.63,22.59,22.63,21400.0,12.5519,12.5742,12.5519,12.5742,21400.0
2006-07-11 11:10:00,22.63,22.65,22.63,22.64,36800.0,12.5742,12.5853,12.5742,12.5797,36800.0
2006-07-11 11:15:00,22.64,22.65,22.64,22.64,12800.0,12.5797,12.5853,12.5797,12.5797,12800.0
2006-07-11 11:20:00,22.65,22.67,22.65,22.66,18800.0,12.5853,12.5964,12.5853,12.5908,18800.0
2006-07-11 11:25:00,22.65,22.69,22.65,22.68,18000.0,12.5853,12.6075,12.5853,12.6019,18000.0
2006-07-11 11:30:00,22.68,22.7,22.67,22.67,21600.0,12.6019,12.6131,12.5964,12.5964,21600.0
2006-07-11 11:35:00,22.67,22.68,22.67,22.68,28400.0,12.5964,12.6019,12.5964,12.6019,28400.0
2006-07-11 11:40:00,22.68,22.72,22.68,22.71,27400.0,12.6019,12.6242,12.6019,12.6186,27400.0
2006-07-11 11:45:00,22.71,22.72,22.7,22.7,19200.0,12.6186,12.6242,12.6131,12.6131,19200.0
2006-07-11 11:50:00,22.7,22.7,22.68,22.68,17800.0,12.6131,12.6131,12.6019,12.6019,17800.0
2006-07-11 11:55:00,22.68,22.72,22.68,22.7,21000.0,12.6019,12.6242,12.6019,12.6131,21000.0
2006-07-11 12:00:00,22.7,22.71,22.69,22.69,10000.0,12.6131,12.6186,12.6075,12.6075,10000.0
2006-07-11 12:05:00,22.68,22.68,22.65,22.67,23600.0,12.6019,12.6019,12.5853,12.5964,23600.0
2006-07-11 12:10:00,22.67,22.68,22.66,22.68,14600.0,12.5964,12.6019,12.5908,12.6019,14600.0
2006-07-11 12:15:00,22.68,22.68,22.66,22.67,7800.0,12.6019,12.6019,12.5908,12.5964,7800.0
2006-07-11 12:20:00,22.67,22.71,22.67,22.67,13200.0,12.5964,12.6186,12.5964,12.5964,13200.0
2006-07-11 12:25:00,22.67,22.67,22.66,22.67,6600.0,12.5964,12.5964,12.5908,12.5964,6600.0
2006-07-11 12:30:00,22.66,22.67,22.66,22.66,7000.0,12.5908,12.5964,12.5908,12.5908,7000.0
2006-07-11 12:35:00,22.66,22.67,22.66,22.67,5000.0,12.5908,12.5964,12.5908,12.5964,5000.0
2006-07-11 12:40:00,22.67,22.68,22.67,22.68,8600.0,12.5964,12.6019,12.5964,12.6019,8600.0
2006-07-11 12:45:00,22.67,22.68,22.66,22.68,7200.0,12.5964,12.6019,12.5908,12.6019,7200.0
2006-07-11 12:50:00,22.68,22.68,22.66,22.66,5600.0,12.6019,12.6019,12.5908,12.5908,5600.0
2006-07-11 12:55:00,22.67,22.67,22.66,22.67,6200.0,12.5964,12.5964,12.5908,12.5964,6200.0
2006-07-11 13:00:00,22.67,22.67,22.66,22.67,10600.0,12.5964,12.5964,12.5908,12.5964,10600.0
2006-07-11 13:05:00,22.67,22.68,22.67,22.68,14000.0,12.5964,12.6019,12.5964,12.6019,14000.0
2006-07-11 13:10:00,22.67,22.67,22.67,22.67,2800.0,12.5964,12.5964,12.5964,12.5964,2800.0
2006-07-11 13:15:00,22.67,22.68,22.67,22.68,11200.0,12.5964,12.6019,12.5964,12.6019,11200.0
2006-07-11 13:20:00,22.68,22.71,22.68,22.7,15800.0,12.6019,12.6186,12.6019,12.6131,15800.0
2006-07-11 13:25:00,22.71,22.71,22.7,22.7,15400.0,12.6186,12.6186,12.6131,12.6131,15400.0
2006-07-11 13:30:00,22.71,22.71,22.68,22.69,9000.0,12.6186,12.6186,12.6019,12.6075,9000.0
2006-07-11 13:35:00,22.69,22.7,22.68,22.68,7400.0,12.6075,12.6131,12.6019,12.6019,7400.0
2006-07-11 13:40:00,22.67,22.72,22.67,22.72,13600.0,12.5964,12.6242,12.5964,12.6242,13600.0
2006-07-11 13:45:00,22.72,22.72,22.71,22.71,14200.0,12.6242,12.6242,12.6186,12.6186,14200.0
2006-07-11 13:50:00,22.71,22.73,22.71,22.73,26200.0,12.6186,12.6297,12.6186,12.6297,26200.0
2006-07-11 13:55:00,22.74,22.75,22.72,22.74,13000.0,12.6353,12.6408,12.6242,12.6353,13000.0
2006-07-11 14:00:00,22.73,22.74,22.72,22.73,6600.0,12.6297,12.6353,12.6242,12.6297,6600.0
2006-07-11 14:05:00,22.73,22.75,22.73,22.75,12400.0,12.6297,12.6408,12.6297,12.6408,12400.0
2006-07-11 14:10:00,22.75,22.78,22.73,22.78,19800.0,12.6408,12.6575,12.6297,12.6575,19800.0
2006-07-11 14:15:00,22.78,22.8,22.77,22.77,20000.0,12.6575,12.6686,12.6519,12.6519,20000.0
2006-07-11 14:20:00,22.77,22.81,22.76,22.8,23400.0,12.6519,12.6742,12.6464,12.6686,23400.0
2006-07-11 14:25:00,22.81,22.83,22.78,22.78,14400.0,12.6742,12.6853,12.6575,12.6575,14400.0
2006-07-11 14:30:00,22.77,22.78,22.75,22.77,6800.0,12.6519,12.6575,12.6408,12.6519,6800.0
2006-07-11 14:35:00,22.77,22.79,22.77,22.78,19600.0,12.6519,12.6631,12.6519,12.6575,19600.0
2006-07-11 14:40:00,22.78,22.78,22.76,22.77,15200.0,12.6575,12.6575,12.6464,12.6519,15200.0
2006-07-11 14:45:00,22.77,22.79,22.77,22.79,18200.0,12.6519,12.6631,12.6519,12.6631,18200.0
2006-07-11 14:50:00,22.79,22.79,22.76,22.78,10400.0,12.6631,12.6631,12.6464,12.6575,10400.0
2006-07-11 14:55:00,22.78,22.79,22.75,22.76,14000.0,12.6575,12.6631,12.6408,12.6464,14000.0
2006-07-11 15:00:00,22.76,22.77,22.76,22.77,15600.0,12.6464,12.6519,12.6464,12.6519,15600.0
2006-07-11 15:05:00,22.77,22.8,22.77,22.79,20000.0,12.6519,12.6686,12.6519,12.6631,20000.0
2006-07-11 15:10:00,22.79,22.85,22.79,22.85,23400.0,12.6631,12.6964,12.6631,12.6964,23400.0
2006-07-11 15:15:00,22.85,22.86,22.84,22.85,17000.0,12.6964,12.702,12.6908,12.6964,17000.0
2006-07-11 15:20:00,22.86,22.89,22.85,22.89,17400.0,12.702,12.7186,12.6964,12.7186,17400.0
2006-07-11 15:25:00,22.89,22.89,22.86,22.86,18200.0,12.7186,12.7186,12.702,12.702,18200.0
2006-07-11 15:30:00,22.86,22.89,22.85,22.89,23800.0,12.702,12.7186,12.6964,12.7186,23800.0
2006-07-11 15:35:00,22.89,22.93,22.89,22.92,41800.0,12.7186,12.7408,12.7186,12.7353,41800.0
2006-07-11 15:40:00,22.92,22.93,22.9,22.92,42200.0,12.7353,12.7408,12.7242,12.7353,42200.0
2006-07-11 15:45:00,22.92,22.92,22.89,22.89,15600.0,12.7353,12.7353,12.7186,12.7186,15600.0
2006-07-11 15:50:00,22.9,22.93,22.89,22.92,27800.0,12.7242,12.7408,12.7186,12.7353,27800.0
2006-07-11 15:55:00,22.91,22.92,22.89,22.9,43400.0,12.7297,12.7353,12.7186,12.7242,43400.0
2006-07-12 09:30:00,22.94,22.94,22.9,22.93,43600.0,12.7464,12.7464,12.7242,12.7408,43600.0
2006-07-12 09:35:00,22.93,22.97,22.89,22.97,18000.0,12.7408,12.7631,12.7186,12.7631,18000.0
2006-07-12 09:40:00,22.97,22.99,22.93,22.99,28000.0,12.7631,12.7742,12.7408,12.7742,28000.0
2006-07-12 09:45:00,22.99,22.99,22.93,22.96,15600.0,12.7742,12.7742,12.7408,12.7575,15600.0
2006-07-12 09:50:00,22.93,22.93,22.91,22.93,5800.0,12.7408,12.7408,12.7297,12.7408,5800.0
2006-07-12 09:55:00,22.95,22.95,22.91,22.94,10200.0,12.752,12.752,12.7297,12.7464,10200.0
2006-07-12 10:00:00,22.92,22.93,22.9,22.9,4800.0,12.7353,12.7408,12.7242,12.7242,4800.0
2006-07-12 10:05:00,22.9,22.94,22.89,22.94,12400.0,12.7242,12.7464,12.7186,12.7464,12400.0
2006-07-12 10:10:00,22.93,22.93,22.9,22.9,10000.0,12.7408,12.7408,12.7242,12.7242,10000.0
2006-07-12 10:15:00,22.89,22.9,22.88,22.89,16000.0,12.7186,12.7242,12.7131,12.7186,16000.0
2006-07-12 10:20:00,22.89,22.91,22.86,22.91,27000.0,12.7186,12.7297,12.702,12.7297,27000.0
2006-07-12 10:25:00,22.91,22.91,22.87,22.89,3600.0,12.7297,12.7297,12.7075,12.7186,3600.0
2006-07-12 10:30:00,22.87,22.88,22.83,22.84,17200.0,12.7075,12.7131,12.6853,12.6908,17200.0
2006-07-12 10:35:00,22.83,22.86,22.82,22.84,13400.0,12.6853,12.702,12.6797,12.6908,13400.0
2006-07-12 10:40:00,22.82,22.85,22.81,22.84,15600.0,12.6797,12.6964,12.6742,12.6908,15600.0
2006-07-12 10:45:00,22.84,22.86,22.83,22.83,14800.0,12.6908,12.702,12.6853,12.6853,14800.0
2006-07-12 10:50:00,22.83,22.85,22.83,22.83,15000.0,12.6853,12.6964,12.6853,12.6853,15000.0
2006-07-12 10:55:00,22.84,22.88,22.84,22.88,11600.0,12.6908,12.7131,12.6908,12.7131,11600.0
2006-07-12 11:00:00,22.86,22.88,22.86,22.88,6200.0,12.702,12.7131,12.702,12.7131,6200.0
2006-07-12 11:05:00,22.87,22.9,22.86,22.87,8200.0,12.7075,12.7242,12.702,12.7075,8200.0
2006-07-12 11:10:00,22.88,22.88,22.87,22.87,5600.0,12.7131,12.7131,12.7075,12.7075,5600.0
2006-07-12 11:15:00,22.87,22.88,22.86,22.88,5400.0,12.7075,12.7131,12.702,12.7131,5400.0
2006-07-12 11:20:00,22.88,22.88,22.85,22.86,13800.0,12.7131,12.7131,12.6964,12.702,13800.0
2006-07-12 11:25:00,22.87,22.87,22.86,22.87,5400.0,12.7075,12.7075,12.702,12.7075,5400.0
2006-07-12 11:30:00,22.86,22.87,22.86,22.86,6600.0,12.702,12.7075,12.702,12.702,6600.0
2006-07-12 11:35:00,22.86,22.89,22.86,22.89,11000.0,12.702,12.7186,12.702,12.7186,11000.0
2006-07-12 11:40:00,22.89,22.89,22.86,22.88,8600.0,12.7186,12.7186,12.702,12.7131,8600.0
2006-07-12 11:45:00,22.88,22.89,22.88,22.89,7200.0,12.7131,12.7186,12.7131,12.7186,7200.0
2006-07-12 11:50:00,22.9,22.92,22.89,22.91,7000.0,12.7242,12.7353,12.7186,12.7297,7000.0
2006-07-12 11:55:00,22.91,22.91,22.89,22.89,17400.0,12.7297,12.7297,12.7186,12.7186,17400.0
2006-07-12 12:00:00,22.89,22.9,22.86,22.88,8400.0,12.7186,12.7242,12.702,12.7131,8400.0
2006-07-12 12:05:00,22.89,22.9,22.89,22.89,9400.0,12.7186,12.7242,12.7186,12.7186,9400.0
2006-07-12 12:10:00,22.89,22.89,22.86,22.86,6600.0,12.7186,12.7186,12.702,12.702,6600.0
2006-07-12 12:15:00,22.88,22.89,22.83,22.83,14000.0,12.7131,12.7186,12.6853,12.6853,14000.0
2006-07-12 12:20:00,22.84,22.84,22.81,22.82,12200.0,12.6908,12.6908,12.6742,12.6797,12200.0
2006-07-12 12:25:00,22.82,22.82,22.8,22.8,10000.0,12.6797,12.6797,12.6686,12.6686,10000.0
2006-07-12 12:30:00,22.8,22.84,22.8,22.84,9400.0,12.6686,12.6908,12.6686,12.6908,9400.0
2006-07-12 12:35:00,22.84,22.85,22.83,22.84,6600.0,12.6908,12.6964,12.6853,12.6908,6600.0
2006-07-12 12:40:00,22.84,22.85,22.84,22.84,10400.0,12.6908,12.6964,12.6908,12.6908,10400.0
2006-07-12 12:45:00,22.84,22.88,22.82,22.88,11000.0,12.6908,12.7131,12.6797,12.7131,11000.0
2006-07-12 12:50:00,22.88,22.88,22.86,22.87,5400.0,12.7131,12.7131,12.702,12.7075,5400.0
2006-07-12 12:55:00,22.88,22.89,22.86,22.89,7400.0,12.7131,12.7186,12.702,12.7186,7400.0
2006-07-12 13:00:00,22.88,22.88,22.79,22.79,14400.0,12.7131,12.7131,12.6631,12.6631,14400.0
2006-07-12 13:05:00,22.79,22.82,22.79,22.8,14000.0,12.6631,12.6797,12.6631,12.6686,14000.0
2006-07-12 13:10:00,22.81,22.88,22.81,22.86,36200.0,12.6742,12.7131,12.6742,12.702,36200.0
2006-07-12 13:15:00,22.85,22.88,22.85,22.87,18600.0,12.6964,12.7131,12.6964,12.7075,18600.0
2006-07-12 13:20:00,22.88,22.89,22.88,22.89,7000.0,12.7131,12.7186,12.7131,12.7186,7000.0
2006-07-12 13:25:00,22.89,22.9,22.88,22.88,11400.0,12.7186,12.7242,12.7131,12.7131,11400.0
2006-07-12 13:30:00,22.88,22.91,22.88,22.9,16800.0,12.7131,12.7297,12.7131,12.7242,16800.0
2006-07-12 13:35:00,22.92,22.92,22.9,22.91,24400.0,12.7353,12.7353,12.7242,12.7297,24400.0
2006-07-12 13:40:00,22.9,22.91,22.9,22.91,30600.0,12.7242,12.7297,12.7242,12.7297,30600.0
2006-07-12 13:45:00,22.9,22.93,22.9,22.92,47400.0,12.7242,12.7408,12.7242,12.7353,47400.0
2006-07-12 13:50:00,22.92,22.92,22.86,22.86,24800.0,12.7353,12.7353,12.702,12.702,24800.0
2006-07-12 13:55:00,22.86,22.86,22.85,22.85,10000.0,12.702,12.702,12.6964,12.6964,10000.0
2006-07-12 14:00:00,22.84,22.85,22.82,22.82,7800.0,12.6908,12.6964,12.6797,12.6797,7800.0
2006-07-12 14:05:00,22.83,22.84,22.82,22.83,9600.0,12.6853,12.6908,12.6797,12.6853,9600.0
2006-07-12 14:10:00,22.83,22.85,22.83,22.84,11600.0,12.6853,12.6964,12.6853,12.6908,11600.0
2006-07-12 14:15:00,22.83,22.86,22.83,22.86,9800.0,12.6853,12.702,12.6853,12.702,9800.0
2006-07-12 14:20:00,22.85,22.85,22.85,22.85,14400.0,12.6964,12.6964,12.6964,12.6964,14400.0
2006-07-12 14:25:00,22.85,22.86,22.85,22.85,24200.0,12.6964,12.702,12.6964,12.6964,24200.0
2006-07-12 14:30:00,22.85,22.86,22.85,22.86,20000.0,12.6964,12.702,12.6964,12.702,20000.0
2006-07-12 14:35:00,22.86,22.88,22.85,22.88,10800.0,12.702,12.7131,12.6964,12.7131,10800.0
2006-07-12 14:40:00,22.89,22.89,22.85,22.85,32600.0,12.7186,12.7186,12.6964,12.6964,32600.0
2006-07-12 14:45:00,22.86,22.86,22.84,22.84,41800.0,12.702,12.702,12.6908,12.6908,41800.0
2006-07-12 14:50:00,22.83,22.83,22.79,22.79,16400.0,12.6853,12.6853,12.6631,12.6631,16400.0
2006-07-12 14:55:00,22.79,22.79,22.75,22.77,27600.0,12.6631,12.6631,12.6408,12.6519,27600.0
2006-07-12 15:00:00,22.77,22.77,22.74,22.75,20600.0,12.6519,12.6519,12.6353,12.6408,20600.0
2006-07-12 15:05:00,22.75,22.75,22.74,22.75,44600.0,12.6408,12.6408,12.6353,12.6408,44600.0
2006-07-12 15:10:00,22.75,22.79,22.75,22.79,29200.0,12.6408,12.6631,12.6408,12.6631,29200.0
2006-07-12 15:15:00,22.78,22.79,22.78,22.78,41800.0,12.6575,12.6631,12.6575,12.6575,41800.0
2006-07-12 15:20:00,22.78,22.81,22.78,22.8,17600.0,12.6575,12.6742,12.6575,12.6686,17600.0
2006-07-12 15:25:00,22.8,22.84,22.8,22.81,21400.0,12.6686,12.6908,12.6686,12.6742,21400.0
2006-07-12 15:30:00,22.81,22.82,22.78,22.81,22800.0,12.6742,12.6797,12.6575,12.6742,22800.0
2006-07-12 15:35:00,22.79,22.82,22.79,22.8,17400.0,12.6631,12.6797,12.6631,12.6686,17400.0
2006-07-12 15:40:00,22.8,22.81,22.75,22.77,32800.0,12.6686,12.6742,12.6408,12.6519,32800.0
2006-07-12 15:45:00,22.77,22.77,22.75,22.75,20800.0,12.6519,12.6519,12.6408,12.6408,20800.0
2006-07-12 15:50:00,22.76,22.77,22.75,22.77,25600.0,12.6464,12.6519,12.6408,12.6519,25600.0
2006-07-12 15:55:00,22.77,22.78,22.75,22.76,31400.0,12.6519,12.6575,12.6408,12.6464,31400.0
2006-07-13 09:30:00,22.74,22.77,22.69,22.77,26000.0,12.6353,12.6519,12.6075,12.6519,26000.0
2006-07-13 09:35:00,22.8,22.83,22.77,22.78,20800.0,12.6686,12.6853,12.6519,12.6575,20800.0
2006-07-13 09:40:00,22.78,22.9,22.78,22.88,23400.0,12.6575,12.7242,12.6575,12.7131,23400.0
2006-07-13 09:45:00,22.88,22.88,22.82,22.83,42800.0,12.7131,12.7131,12.6797,12.6853,42800.0
2006-07-13 09:50:00,22.81,22.82,22.75,22.79,34800.0,12.6742,12.6797,12.6408,12.6631,34800.0
2006-07-13 09:55:00,22.79,22.81,22.75,22.75,32400.0,12.6631,12.6742,12.6408,12.6408,32400.0
2006-07-13 10:00:00,22.75,22.77,22.72,22.77,27000.0,12.6408,12.6519,12.6242,12.6519,27000.0
2006-07-13 10:05:00,22.77,22.79,22.74,22.75,27200.0,12.6519,12.6631,12.6353,12.6408,27200.0
2006-07-13 10:10:00,22.75,22.76,22.74,22.75,27800.0,12.6408,12.6464,12.6353,12.6408,27800.0
2006-07-13 10:15:00,22.75,22.78,22.75,22.77,15600.0,12.6408,12.6575,12.6408,12.6519,15600.0
2006-07-13 10:20:00,22.77,22.77,22.75,22.75,13200.0,12.6519,12.6519,12.6408,12.6408,13200.0
2006-07-13 10:25:00,22.75,22.79,22.75,22.78,30000.0,12.6408,12.6631,12.6408,12.6575,30000.0
2006-07-13 10:30:00,22.79,22.81,22.75,22.77,51400.0,12.6631,12.6742,12.6408,12.6519,51400.0
2006-07-13 10:35:00,22.77,22.79,22.75,22.77,21600.0,12.6519,12.6631,12.6408,12.6519,21600.0
2006-07-13 10:40:00,22.77,22.8,22.75,22.77,22200.0,12.6519,12.6686,12.6408,12.6519,22200.0
2006-07-13 10:45:00,22.76,22.76,22.71,22.72,35200.0,12.6464,12.6464,12.6186,12.6242,35200.0
2006-07-13 10:50:00,22.72,22.74,22.7,22.7,22400.0,12.6242,12.6353,12.6131,12.6131,22400.0
2006-07-13 10:55:00,22.7,22.71,22.67,22.67,21400.0,12.6131,12.6186,12.5964,12.5964,21400.0
2006-07-13 11:00:00,22.68,22.71,22.67,22.69,30600.0,12.6019,12.6186,12.5964,12.6075,30600.0
2006-07-13 11:05:00,22.69,22.73,22.69,22.72,13200.0,12.6075,12.6297,12.6075,12.6242,13200.0
2006-07-13 11:10:00,22.71,22.71,22.66,22.7,20200.0,12.6186,12.6186,12.5908,12.6131,20200.0
2006-07-13 11:15:00,22.7,22.72,22.68,22.68,6800.0,12.6131,12.6242,12.6019,12.6019,6800.0
2006-07-13 11:20:00,22.67,22.71,22.67,22.71,13800.0,12.5964,12.6186,12.5964,12.6186,13800.0
2006-07-13 11:25:00,22.71,22.71,22.67,22.67,16200.0,12.6186,12.6186,12.5964,12.5964,16200.0
2006-07-13 11:30:00,22.67,22.68,22.65,22.67,31400.0,12.5964,12.6019,12.5853,12.5964,31400.0
2006-07-13 11:35:00,22.66,22.68,22.64,22.66,25600.0,12.5908,12.6019,12.5797,12.5908,25600.0
2006-07-13 11:40:00,22.66,22.66,22.61,22.62,26000.0,12.5908,12.5908,12.563,12.5686,26000.0
2006-07-13 11:45:00,22.61,22.61,22.59,22.61,21400.0,12.563,12.563,12.5519,12.563,21400.0
2006-07-13 11:50:00,22.61,22.65,22.61,22.63,21200.0,12.563,12.5853,12.563,12.5742,21200.0
2006-07-13 11:55:00,22.64,22.66,22.61,22.63,15600.0,12.5797,12.5908,12.563,12.5742,15600.0
2006-07-13 12:00:00,22.64,22.68,22.63,22.65,28000.0,12.5797,12.6019,12.5742,12.5853,28000.0
2006-07-13 12:05:00,22.65,22.68,22.64,22.68,21600.0,12.5853,12.6019,12.5797,12.6019,21600.0
2006-07-13 12:10:00,22.68,22.7,22.67,22.68,10600.0,12.6019,12.6131,12.5964,12.6019,10600.0
2006-07-13 12:15:00,22.68,22.72,22.68,22.7,20000.0,12.6019,12.6242,12.6019,12.6131,20000.0
2006-07-13 12:20:00,22.69,22.69,22.66,22.68,23600.0,12.6075,12.6075,12.5908,12.6019,23600.0
2006-07-13 12:25:00,22.68,22.7,22.68,22.69,6000.0,12.6019,12.6131,12.6019,12.6075,6000.0
2006-07-13 12:30:00,22.7,22.72,22.69,22.71,23400.0,12.6131,12.6242,12.6075,12.6186,23400.0
2006-07-13 12:35:00,22.71,22.71,22.68,22.69,26200.0,12.6186,12.6186,12.6019,12.6075,26200.0
2006-07-13 12:40:00,22.69,22.73,22.68,22.73,10400.0,12.6075,12.6297,12.6019,12.6297,10400.0
2006-07-13 12:45:00,22.73,22.75,22.7,22.71,17600.0,12.6297,12.6408,12.6131,12.6186,17600.0
2006-07-13 12:50:00,22.7,22.7,22.67,22.68,8800.0,12.6131,12.6131,12.5964,12.6019,8800.0
2006-07-13 12:55:00,22.68,22.69,22.67,22.68,13600.0,12.6019,12.6075,12.5964,12.6019,13600.0
2006-07-13 13:00:00,22.68,22.7,22.68,22.68,13200.0,12.6019,12.6131,12.6019,12.6019,13200.0
2006-07-13 13:05:00,22.68,22.7,22.68,22.68,15600.0,12.6019,12.6131,12.6019,12.6019,15600.0
2006-07-13 13:10:00,22.68,22.72,22.67,22.71,13400.0,12.6019,12.6242,12.5964,12.6186,13400.0
2006-07-13 13:15:00,22.7,22.71,22.69,22.7,20600.0,12.6131,12.6186,12.6075,12.6131,20600.0
2006-07-13 13:20:00,22.7,22.7,22.67,22.67,3400.0,12.6131,12.6131,12.5964,12.5964,3400.0
2006-07-13 13:25:00,22.67,22.68,22.65,22.68,13000.0,12.5964,12.6019,12.5853,12.6019,13000.0
2006-07-13 13:30:00,22.67,22.7,22.65,22.7,32000.0,12.5964,12.6131,12.5853,12.6131,32000.0
2006-07-13 13:35:00,22.7,22.71,22.67,22.67,9800.0,12.6131,12.6186,12.5964,12.5964,9800.0
2006-07-13 13:40:00,22.66,22.68,22.65,22.67,18000.0,12.5908,12.6019,12.5853,12.5964,18000.0
2006-07-13 13:45:00,22.66,22.68,22.63,22.64,17600.0,12.5908,12.6019,12.5742,12.5797,17600.0
2006-07-13 13:50:00,22.64,22.64,22.6,22.61,14200.0,12.5797,12.5797,12.5575,12.563,14200.0
2006-07-13 13:55:00,22.61,22.61,22.59,22.61,13800.0,12.563,12.563,12.5519,12.563,13800.0
2006-07-13 14:00:00,22.6,22.62,22.59,22.62,16000.0,12.5575,12.5686,12.5519,12.5686,16000.0
2006-07-13 14:05:00,22.62,22.63,22.59,22.6,11000.0,12.5686,12.5742,12.5519,12.5575,11000.0
2006-07-13 14:10:00,22.59,22.64,22.59,22.63,25600.0,12.5519,12.5797,12.5519,12.5742,25600.0
2006-07-13 14:15:00,22.64,22.65,22.62,22.63,24400.0,12.5797,12.5853,12.5686,12.5742,24400.0
2006-07-13 14:20:00,22.63,22.63,22.61,22.61,6600.0,12.5742,12.5742,12.563,12.563,6600.0
2006-07-13 14:25:00,22.61,22.61,22.58,22.58,11400.0,12.563,12.563,12.5464,12.5464,11400.0
2006-07-13 14:30:00,22.57,22.59,22.56,22.57,16000.0,12.5408,12.5519,12.5353,12.5408,16000.0
2006-07-13 14:35:00,22.57,22.59,22.55,22.58,20600.0,12.5408,12.5519,12.5297,12.5464,20600.0
2006-07-13 14:40:00,22.58,22.58,22.54,22.55,18800.0,12.5464,12.5464,12.5241,12.5297,18800.0
2006-07-13 14:45:00,22.55,22.55,22.53,22.54,19000.0,12.5297,12.5297,12.5186,12.5241,19000.0
2006-07-13 14:50:00,22.54,22.54,22.5,22.5,28800.0,12.5241,12.5241,12.5019,12.5019,28800.0
2006-07-13 14:55:00,22.5,22.51,22.49,22.5,15800.0,12.5019,12.5075,12.4964,12.5019,15800.0
2006-07-13 15:00:00,22.5,22.51,22.48,22.48,52000.0,12.5019,12.5075,12.4908,12.4908,52000.0
2006-07-13 15:05:00,22.49,22.5,22.48,22.5,23000.0,12.4964,12.5019,12.4908,12.5019,23000.0
2006-07-13 15:10:00,22.49,22.5,22.47,22.48,13600.0,12.4964,12.5019,12.4853,12.4908,13600.0
2006-07-13 15:15:00,22.49,22.5,22.46,22.5,39200.0,12.4964,12.5019,12.4797,12.5019,39200.0
2006-07-13 15:20:00,22.5,22.5,22.48,22.48,16800.0,12.5019,12.5019,12.4908,12.4908,16800.0
2006-07-13 15:25:00,22.48,22.54,22.48,22.53,24800.0,12.4908,12.5241,12.4908,12.5186,24800.0
2006-07-13 15:30:00,22.53,22.56,22.52,22.56,26800.0,12.5186,12.5353,12.513,12.5353,26800.0
2006-07-13 15:35:00,22.56,22.56,22.51,22.52,15200.0,12.5353,12.5353,12.5075,12.513,15200.0
2006-07-13 15:40:00,22.5,22.53,22.5,22.53,34400.0,12.5019,12.5186,12.5019,12.5186,34400.0
2006-07-13 15:45:00,22.53,22.54,22.52,22.54,33200.0,12.5186,12.5241,12.513,12.5241,33200.0
2006-07-13 15:50:00,22.54,22.56,22.54,22.56,41000.0,12.5241,12.5353,12.5241,12.5353,41000.0
2006-07-13 15:55:00,22.55,22.57,22.53,22.55,79000.0,12.5297,12.5408,12.5186,12.5297,79000.0
2006-07-14 09:30:00,22.53,22.58,22.48,22.57,27200.0,12.5186,12.5464,12.4908,12.5408,27200.0
2006-07-14 09:35:00,22.58,22.64,22.55,22.55,12000.0,12.5464,12.5797,12.5297,12.5297,12000.0
2006-07-14 09:40:00,22.55,22.57,22.51,22.52,9000.0,12.5297,12.5408,12.5075,12.513,9000.0
2006-07-14 09:45:00,22.52,22.56,22.5,22.55,12200.0,12.513,12.5353,12.5019,12.5297,12200.0
2006-07-14 09:50:00,22.55,22.55,22.53,22.54,6600.0,12.5297,12.5297,12.5186,12.5241,6600.0
2006-07-14 09:55:00,22.52,22.58,22.52,22.57,6200.0,12.513,12.5464,12.513,12.5408,6200.0
2006-07-14 10:00:00,22.58,22.63,22.57,22.58,7000.0,12.5464,12.5742,12.5408,12.5464,7000.0
2006-07-14 10:05:00,22.56,22.56,22.5,22.5,13800.0,12.5353,12.5353,12.5019,12.5019,13800.0
2006-07-14 10:10:00,22.5,22.5,22.49,22.49,17600.0,12.5019,12.5019,12.4964,12.4964,17600.0
2006-07-14 10:15:00,22.5,22.51,22.49,22.5,12400.0,12.5019,12.5075,12.4964,12.5019,12400.0
2006-07-14 10:20:00,22.48,22.51,22.48,22.49,8600.0,12.4908,12.5075,12.4908,12.4964,8600.0
2006-07-14 10:25:00,22.49,22.52,22.45,22.51,17600.0,12.4964,12.513,12.4741,12.5075,17600.0
2006-07-14 10:30:00,22.52,22.52,22.5,22.5,25600.0,12.513,12.513,12.5019,12.5019,25600.0
2006-07-14 10:35:00,22.52,22.53,22.49,22.5,35600.0,12.513,12.5186,12.4964,12.5019,35600.0
2006-07-14 10:40:00,22.5,22.58,22.49,22.58,16600.0,12.5019,12.5464,12.4964,12.5464,16600.0
2006-07-14 10:45:00,22.57,22.57,22.53,22.54,11400.0,12.5408,12.5408,12.5186,12.5241,11400.0
2006-07-14 10:50:00,22.54,22.54,22.48,22.48,16200.0,12.5241,12.5241,12.4908,12.4908,16200.0
2006-07-14 10:55:00,22.48,22.49,22.44,22.46,15200.0,12.4908,12.4964,12.4686,12.4797,15200.0
2006-07-14 11:00:00,22.46,22.46,22.25,22.34,37600.0,12.4797,12.4797,12.363,12.413,37600.0
2006-07-14 11:05:00,22.34,22.4,22.34,22.4,18800.0,12.413,12.4464,12.413,12.4464,18800.0
2006-07-14 11:10:00,22.41,22.42,22.4,22.4,5600.0,12.4519,12.4575,12.4464,12.4464,5600.0
2006-07-14 11:15:00,22.4,22.41,22.38,22.4,10400.0,12.4464,12.4519,12.4352,12.4464,10400.0
2006-07-14 11:20:00,22.4,22.42,22.4,22.42,7400.0,12.4464,12.4575,12.4464,12.4575,7400.0
2006-07-14 11:25:00,22.41,22.41,22.35,22.35,8800.0,12.4519,12.4519,12.4186,12.4186,8800.0
2006-07-14 11:30:00,22.35,22.36,22.26,22.29,18000.0,12.4186,12.4241,12.3686,12.3852,18000.0
2006-07-14 11:35:00,22.29,22.31,22.29,22.3,34600.0,12.3852,12.3964,12.3852,12.3908,34600.0
2006-07-14 11:40:00,22.31,22.36,22.31,22.33,9200.0,12.3964,12.4241,12.3964,12.4075,9200.0
2006-07-14 11:45:00,22.34,22.34,22.31,22.32,6600.0,12.413,12.413,12.3964,12.4019,6600.0
2006-07-14 11:50:00,22.33,22.36,22.33,22.35,10600.0,12.4075,12.4241,12.4075,12.4186,10600.0
2006-07-14 11:55:00,22.36,22.44,22.36,22.44,11200.0,12.4241,12.4686,12.4241,12.4686,11200.0
2006-07-14 12:00:00,22.45,22.49,22.45,22.49,15200.0,12.4741,12.4964,12.4741,12.4964,15200.0
2006-07-14 12:05:00,22.49,22.5,22.47,22.49,16000.0,12.4964,12.5019,12.4853,12.4964,16000.0
2006-07-14 12:10:00,22.49,22.49,22.43,22.43,12800.0,12.4964,12.4964,12.463,12.463,12800.0
2006-07-14 12:15:00,22.44,22.47,22.43,22.47,9600.0,12.4686,12.4853,12.463,12.4853,9600.0
2006-07-14 12:20:00,22.48,22.48,22.43,22.47,11000.0,12.4908,12.4908,12.463,12.4853,11000.0
2006-07-14 12:25:00,22.48,22.5,22.45,22.47,13800.0,12.4908,12.5019,12.4741,12.4853,13800.0
2006-07-14 12:30:00,22.46,22.48,22.45,22.48,8800.0,12.4797,12.4908,12.4741,12.4908,8800.0
2006-07-14 12:35:00,22.5,22.5,22.49,22.5,13600.0,12.5019,12.5019,12.4964,12.5019,13600.0
2006-07-14 12:40:00,22.5,22.54,22.5,22.54,20200.0,12.5019,12.5241,12.5019,12.5241,20200.0
2006-07-14 12:45:00,22.53,22.61,22.53,22.61,18600.0,12.5186,12.563,12.5186,12.563,18600.0
2006-07-14 12:50:00,22.6,22.61,22.57,22.57,15200.0,12.5575,12.563,12.5408,12.5408,15200.0
2006-07-14 12:55:00,22.57,22.58,22.56,22.56,4400.0,12.5408,12.5464,12.5353,12.5353,4400.0
2006-07-14 13:00:00,22.56,22.56,22.52,22.52,12800.0,12.5353,12.5353,12.513,12.513,12800.0
2006-07-14 13:05:00,22.52,22.52,22.43,22.44,16600.0,12.513,12.513,12.463,12.4686,16600.0
2006-07-14 13:10:00,22.44,22.45,22.43,22.43,9400.0,12.4686,12.4741,12.463,12.463,9400.0
2006-07-14 13:15:00,22.43,22.47,22.43,22.45,6600.0,12.463,12.4853,12.463,12.4741,6600.0
2006-07-14 13:20:00,22.45,22.52,22.43,22.52,24400.0,12.4741,12.513,12.463,12.513,24400.0
2006-07-14 13:25:00,22.54,22.58,22.53,22.56,8200.0,12.5241,12.5464,12.5186,12.5353,8200.0
2006-07-14 13:30:00,22.56,22.57,22.5,22.5,8600.0,12.5353,12.5408,12.5019,12.5019,8600.0
2006-07-14 13:35:00,22.5,22.55,22.5,22.55,9800.0,12.5019,12.5297,12.5019,12.5297,9800.0
2006-07-14 13:40:00,22.55,22.55,22.45,22.45,9600.0,12.5297,12.5297,12.4741,12.4741,9600.0
2006-07-14 13:45:00,22.47,22.47,22.43,22.45,16800.0,12.4853,12.4853,12.463,12.4741,16800.0
2006-07-14 13:50:00,22.44,22.45,22.43,22.45,9400.0,12.4686,12.4741,12.463,12.4741,9400.0
2006-07-14 13:55:00,22.45,22.47,22.42,22.42,14000.0,12.4741,12.4853,12.4575,12.4575,14000.0
2006-07-14 14:00:00,22.41,22.42,22.4,22.4,20400.0,12.4519,12.4575,12.4464,12.4464,20400.0
2006-07-14 14:05:00,22.4,22.43,22.4,22.43,10200.0,12.4464,12.463,12.4464,12.463,10200.0
2006-07-14 14:10:00,22.43,22.46,22.42,22.46,11000.0,12.463,12.4797,12.4575,12.4797,11000.0
2006-07-14 14:15:00,22.43,22.5,22.43,22.5,17200.0,12.463,12.5019,12.463,12.5019,17200.0
2006-07-14 14:20:00,22.5,22.5,22.45,22.45,12800.0,12.5019,12.5019,12.4741,12.4741,12800.0
2006-07-14 14:25:00,22.45,22.46,22.41,22.42,14600.0,12.4741,12.4797,12.4519,12.4575,14600.0
2006-07-14 14:30:00,22.42,22.44,22.41,22.41,20200.0,12.4575,12.4686,12.4519,12.4519,20200.0
2006-07-14 14:35:00,22.42,22.42,22.38,22.39,12800.0,12.4575,12.4575,12.4352,12.4408,12800.0
2006-07-14 14:40:00,22.39,22.4,22.37,22.39,15400.0,12.4408,12.4464,12.4297,12.4408,15400.0
2006-07-14 14:45:00,22.39,22.42,22.38,22.41,20000.0,12.4408,12.4575,12.4352,12.4519,20000.0
2006-07-14 14:50:00,22.41,22.42,22.39,22.41,19000.0,12.4519,12.4575,12.4408,12.4519,19000.0
2006-07-14 14:55:00,22.41,22.41,22.38,22.41,17800.0,12.4519,12.4519,12.4352,12.4519,17800.0
2006-07-14 15:00:00,22.41,22.47,22.41,22.43,24800.0,12.4519,12.4853,12.4519,12.463,24800.0
2006-07-14 15:05:00,22.43,22.48,22.43,22.45,30600.0,12.463,12.4908,12.463,12.4741,30600.0
2006-07-14 15:10:00,22.45,22.45,22.4,22.43,12200.0,12.4741,12.4741,12.4464,12.463,12200.0
2006-07-14 15:15:00,22.42,22.43,22.39,22.43,9800.0,12.4575,12.463,12.4408,12.463,9800.0
2006-07-14 15:20:00,22.43,22.45,22.41,22.41,22200.0,12.463,12.4741,12.4519,12.4519,22200.0
2006-07-14 15:25:00,22.42,22.42,22.39,22.4,16600.0,12.4575,12.4575,12.4408,12.4464,16600.0
2006-07-14 15:30:00,22.41,22.42,22.39,22.4,11600.0,12.4519,12.4575,12.4408,12.4464,11600.0
2006-07-14 15:35:00,22.4,22.46,22.36,22.46,23800.0,12.4464,12.4797,12.4241,12.4797,23800.0
2006-07-14 15:40:00,22.46,22.46,22.43,22.43,13600.0,12.4797,12.4797,12.463,12.463,13600.0
2006-07-14 15:45:00,22.43,22.45,22.43,22.44,18200.0,12.463,12.4741,12.463,12.4686,18200.0
2006-07-14 15:50:00,22.44,22.45,22.38,22.39,43000.0,12.4686,12.4741,12.4352,12.4408,43000.0
2006-07-14 15:55:00,22.4,22.46,22.39,22.44,51200.0,12.4464,12.4797,12.4408,12.4686,51200.0
2006-07-17 09:30:00,22.39,22.45,22.21,22.4,101000.0,12.4408,12.4741,12.3408,12.4464,101000.0
2006-07-17 09:35:00,22.41,22.49,22.41,22.48,17800.0,12.4519,12.4964,12.4519,12.4908,17800.0
2006-07-17 09:40:00,22.46,22.52,22.45,22.5,13200.0,12.4797,12.513,12.4741,12.5019,13200.0
2006-07-17 09:45:00,22.48,22.53,22.48,22.5,110400.0,12.4908,12.5186,12.4908,12.5019,110400.0
2006-07-17 09:50:00,22.49,22.55,22.46,22.54,15400.0,12.4964,12.5297,12.4797,12.5241,15400.0
2006-07-17 09:55:00,22.52,22.52,22.48,22.49,19000.0,12.513,12.513,12.4908,12.4964,19000.0
2006-07-17 10:00:00,22.5,22.52,22.5,22.5,7800.0,12.5019,12.513,12.5019,12.5019,7800.0
2006-07-17 10:05:00,22.49,22.53,22.46,22.47,12000.0,12.4964,12.5186,12.4797,12.4853,12000.0
2006-07-17 10:10:00,22.47,22.5,22.46,22.5,10000.0,12.4853,12.5019,12.4797,12.5019,10000.0
2006-07-17 10:15:00,22.5,22.55,22.48,22.54,16600.0,12.5019,12.5297,12.4908,12.5241,16600.0
2006-07-17 10:20:00,22.54,22.55,22.52,22.54,18800.0,12.5241,12.5297,12.513,12.5241,18800.0
2006-07-17 10:25:00,22.54,22.58,22.5,22.57,34600.0,12.5241,12.5464,12.5019,12.5408,34600.0
2006-07-17 10:30:00,22.54,22.56,22.52,22.54,11200.0,12.5241,12.5353,12.513,12.5241,11200.0
2006-07-17 10:35:00,22.56,22.56,22.52,22.54,13800.0,12.5353,12.5353,12.513,12.5241,13800.0
2006-07-17 10:40:00,22.54,22.57,22.53,22.56,8800.0,12.5241,12.5408,12.5186,12.5353,8800.0
2006-07-17 10:45:00,22.56,22.57,22.54,22.54,10600.0,12.5353,12.5408,12.5241,12.5241,10600.0
2006-07-17 10:50:00,22.55,22.55,22.51,22.52,7600.0,12.5297,12.5297,12.5075,12.513,7600.0
2006-07-17 10:55:00,22.52,22.61,22.52,22.61,20600.0,12.513,12.563,12.513,12.563,20600.0
2006-07-17 11:00:00,22.61,22.61,22.58,22.61,7400.0,12.563,12.563,12.5464,12.563,7400.0
2006-07-17 11:05:00,22.61,22.61,22.57,22.58,12600.0,12.563,12.563,12.5408,12.5464,12600.0
2006-07-17 11:10:00,22.59,22.61,22.58,22.61,4600.0,12.5519,12.563,12.5464,12.563,4600.0
2006-07-17 11:15:00,22.61,22.61,22.56,22.56,12000.0,12.563,12.563,12.5353,12.5353,12000.0
2006-07-17 11:20:00,22.56,22.57,22.46,22.47,11000.0,12.5353,12.5408,12.4797,12.4853,11000.0
2006-07-17 11:25:00,22.46,22.49,22.45,22.49,11000.0,12.4797,12.4964,12.4741,12.4964,11000.0
2006-07-17 11:30:00,22.48,22.53,22.48,22.49,10400.0,12.4908,12.5186,12.4908,12.4964,10400.0
2006-07-17 11:35:00,22.5,22.5,22.42,22.45,22800.0,12.5019,12.5019,12.4575,12.4741,22800.0
2006-07-17 11:40:00,22.46,22.52,22.45,22.52,10600.0,12.4797,12.513,12.4741,12.513,10600.0
2006-07-17 11:45:00,22.53,22.53,22.48,22.49,7000.0,12.5186,12.5186,12.4908,12.4964,7000.0
2006-07-17 11:50:00,22.5,22.5,22.48,22.5,6800.0,12.5019,12.5019,12.4908,12.5019,6800.0
2006-07-17 11:55:00,22.48,22.48,22.45,22.48,29000.0,12.4908,12.4908,12.4741,12.4908,29000.0
2006-07-17 12:00:00,22.48,22.52,22.47,22.47,10200.0,12.4908,12.513,12.4853,12.4853,10200.0
2006-07-17 12:05:00,22.46,22.47,22.46,22.47,5800.0,12.4797,12.4853,12.4797,12.4853,5800.0
2006-07-17 12:10:00,22.46,22.46,22.43,22.43,12800.0,12.4797,12.4797,12.463,12.463,12800.0
2006-07-17 12:15:00,22.43,22.5,22.43,22.5,10200.0,12.463,12.5019,12.463,12.5019,10200.0
2006-07-17 12:20:00,22.5,22.52,22.48,22.48,6800.0,12.5019,12.513,12.4908,12.4908,6800.0
2006-07-17 12:25:00,22.49,22.5,22.47,22.5,8000.0,12.4964,12.5019,12.4853,12.5019,8000.0
2006-07-17 12:30:00,22.5,22.53,22.5,22.51,9600.0,12.5019,12.5186,12.5019,12.5075,9600.0
2006-07-17 12:35:00,22.5,22.5,22.47,22.5,9400.0,12.5019,12.5019,12.4853,12.5019,9400.0
2006-07-17 12:40:00,22.48,22.51,22.47,22.47,3600.0,12.4908,12.5075,12.4853,12.4853,3600.0
2006-07-17 12:45:00,22.47,22.48,22.43,22.45,4600.0,12.4853,12.4908,12.463,12.4741,4600.0
2006-07-17 12:50:00,22.44,22.46,22.43,22.44,5200.0,12.4686,12.4797,12.463,12.4686,5200.0
2006-07-17 12:55:00,22.45,22.5,22.45,22.49,28000.0,12.4741,12.5019,12.4741,12.4964,28000.0
2006-07-17 13:00:00,22.49,22.49,22.47,22.49,40200.0,12.4964,12.4964,12.4853,12.4964,40200.0
2006-07-17 13:05:00,22.49,22.5,22.48,22.48,9800.0,12.4964,12.5019,12.4908,12.4908,9800.0
2006-07-17 13:10:00,22.49,22.5,22.48,22.5,12000.0,12.4964,12.5019,12.4908,12.5019,12000.0
2006-07-17 13:15:00,22.5,22.54,22.49,22.54,9400.0,12.5019,12.5241,12.4964,12.5241,9400.0
2006-07-17 13:20:00,22.55,22.55,22.52,22.52,32000.0,12.5297,12.5297,12.513,12.513,32000.0
2006-07-17 13:25:00,22.53,22.56,22.53,22.53,18000.0,12.5186,12.5353,12.5186,12.5186,18000.0
2006-07-17 13:30:00,22.53,22.54,22.51,22.52,10400.0,12.5186,12.5241,12.5075,12.513,10400.0
2006-07-17 13:35:00,22.52,22.52,22.5,22.5,8400.0,12.513,12.513,12.5019,12.5019,8400.0
2006-07-17 13:40:00,22.5,22.53,22.5,22.53,6000.0,12.5019,12.5186,12.5019,12.5186,6000.0
2006-07-17 13:45:00,22.52,22.53,22.49,22.49,11000.0,12.513,12.5186,12.4964,12.4964,11000.0
2006-07-17 13:50:00,22.49,22.51,22.49,22.5,6000.0,12.4964,12.5075,12.4964,12.5019,6000.0
2006-07-17 13:55:00,22.5,22.53,22.5,22.53,10400.0,12.5019,12.5186,12.5019,12.5186,10400.0
2006-07-17 14:00:00,22.53,22.55,22.53,22.54,13800.0,12.5186,12.5297,12.5186,12.5241,13800.0
2006-07-17 14:05:00,22.54,22.55,22.5,22.52,8000.0,12.5241,12.5297,12.5019,12.513,8000.0
2006-07-17 14:10:00,22.52,22.52,22.5,22.51,7000.0,12.513,12.513,12.5019,12.5075,7000.0
2006-07-17 14:15:00,22.51,22.53,22.5,22.53,18400.0,12.5075,12.5186,12.5019,12.5186,18400.0
2006-07-17 14:20:00,22.53,22.53,22.49,22.49,8600.0,12.5186,12.5186,12.4964,12.4964,8600.0
2006-07-17 14:25:00,22.5,22.51,22.49,22.5,9000.0,12.5019,12.5075,12.4964,12.5019,9000.0
2006-07-17 14:30:00,22.5,22.54,22.5,22.5,13000.0,12.5019,12.5241,12.5019,12.5019,13000.0
2006-07-17 14:35:00,22.52,22.54,22.5,22.54,10800.0,12.513,12.5241,12.5019,12.5241,10800.0
2006-07-17 14:40:00,22.54,22.54,22.5,22.52,15600.0,12.5241,12.5241,12.5019,12.513,15600.0
2006-07-17 14:45:00,22.52,22.55,22.52,22.54,17200.0,12.513,12.5297,12.513,12.5241,17200.0
2006-07-17 14:50:00,22.53,22.53,22.5,22.52,10000.0,12.5186,12.5186,12.5019,12.513,10000.0
2006-07-17 14:55:00,22.52,22.53,22.5,22.52,13600.0,12.513,12.5186,12.5019,12.513,13600.0
2006-07-17 15:00:00,22.52,22.54,22.51,22.52,14800.0,12.513,12.5241,12.5075,12.513,14800.0
2006-07-17 15:05:00,22.52,22.54,22.5,22.52,21000.0,12.513,12.5241,12.5019,12.513,21000.0
2006-07-17 15:10:00,22.52,22.55,22.52,22.55,12600.0,12.513,12.5297,12.513,12.5297,12600.0
2006-07-17 15:15:00,22.54,22.55,22.52,22.53,13200.0,12.5241,12.5297,12.513,12.5186,13200.0
2006-07-17 15:20:00,22.54,22.55,22.49,22.49,13600.0,12.5241,12.5297,12.4964,12.4964,13600.0
2006-07-17 15:25:00,22.49,22.53,22.49,22.53,20800.0,12.4964,12.5186,12.4964,12.5186,20800.0
2006-07-17 15:30:00,22.53,22.53,22.5,22.5,20000.0,12.5186,12.5186,12.5019,12.5019,20000.0
2006-07-17 15:35:00,22.5,22.53,22.5,22.53,17400.0,12.5019,12.5186,12.5019,12.5186,17400.0
2006-07-17 15:40:00,22.53,22.54,22.5,22.53,16000.0,12.5186,12.5241,12.5019,12.5186,16000.0
2006-07-17 15:45:00,22.53,22.54,22.52,22.53,17600.0,12.5186,12.5241,12.513,12.5186,17600.0
2006-07-17 15:50:00,22.53,22.53,22.48,22.49,22400.0,12.5186,12.5186,12.4908,12.4964,22400.0
2006-07-17 15:55:00,22.49,22.5,22.48,22.48,51400.0,12.4964,12.5019,12.4908,12.4908,51400.0
2006-07-18 09:30:00,22.48,22.55,22.48,22.5,36800.0,12.4908,12.5297,12.4908,12.5019,36800.0
2006-07-18 09:35:00,22.5,22.59,22.44,22.56,11800.0,12.5019,12.5519,12.4686,12.5353,11800.0
2006-07-18 09:40:00,22.56,22.56,22.47,22.53,17400.0,12.5353,12.5353,12.4853,12.5186,17400.0
2006-07-18 09:45:00,22.55,22.6,22.55,22.58,40000.0,12.5297,12.5575,12.5297,12.5464,40000.0
2006-07-18 09:50:00,22.58,22.61,22.58,22.6,15200.0,12.5464,12.563,12.5464,12.5575,15200.0
2006-07-18 09:55:00,22.6,22.65,22.6,22.62,21200.0,12.5575,12.5853,12.5575,12.5686,21200.0
2006-07-18 10:00:00,22.61,22.65,22.6,22.65,32400.0,12.563,12.5853,12.5575,12.5853,32400.0
2006-07-18 10:05:00,22.65,22.66,22.63,22.63,16000.0,12.5853,12.5908,12.5742,12.5742,16000.0
2006-07-18 10:10:00,22.64,22.65,22.62,22.63,13000.0,12.5797,12.5853,12.5686,12.5742,13000.0
2006-07-18 10:15:00,22.63,22.63,22.56,22.57,14200.0,12.5742,12.5742,12.5353,12.5408,14200.0
2006-07-18 10:20:00,22.57,22.59,22.56,22.57,9400.0,12.5408,12.5519,12.5353,12.5408,9400.0
2006-07-18 10:25:00,22.57,22.61,22.57,22.6,8800.0,12.5408,12.563,12.5408,12.5575,8800.0
2006-07-18 10:30:00,22.6,22.61,22.58,22.58,17200.0,12.5575,12.563,12.5464,12.5464,17200.0
2006-07-18 10:35:00,22.58,22.61,22.57,22.59,10800.0,12.5464,12.563,12.5408,12.5519,10800.0
2006-07-18 10:40:00,22.6,22.63,22.59,22.61,9200.0,12.5575,12.5742,12.5519,12.563,9200.0
2006-07-18 10:45:00,22.62,22.63,22.6,22.6,7600.0,12.5686,12.5742,12.5575,12.5575,7600.0
2006-07-18 10:50:00,22.6,22.6,22.56,22.56,3400.0,12.5575,12.5575,12.5353,12.5353,3400.0
2006-07-18 10:55:00,22.56,22.56,22.51,22.52,12400.0,12.5353,12.5353,12.5075,12.513,12400.0
2006-07-18 11:00:00,22.52,22.54,22.5,22.52,20400.0,12.513,12.5241,12.5019,12.513,20400.0
2006-07-18 11:05:00,22.52,22.55,22.5,22.53,24000.0,12.513,12.5297,12.5019,12.5186,24000.0
2006-07-18 11:10:00,22.53,22.53,22.5,22.52,26400.0,12.5186,12.5186,12.5019,12.513,26400.0
2006-07-18 11:15:00,22.53,22.53,22.48,22.48,11800.0,12.5186,12.5186,12.4908,12.4908,11800.0
2006-07-18 11:20:00,22.48,22.49,22.48,22.49,25800.0,12.4908,12.4964,12.4908,12.4964,25800.0
2006-07-18 11:25:00,22.49,22.52,22.49,22.52,31200.0,12.4964,12.513,12.4964,12.513,31200.0
2006-07-18 11:30:00,22.52,22.54,22.52,22.53,14600.0,12.513,12.5241,12.513,12.5186,14600.0
2006-07-18 11:35:00,22.54,22.54,22.53,22.54,21200.0,12.5241,12.5241,12.5186,12.5241,21200.0
2006-07-18 11:40:00,22.55,22.57,22.54,22.56,10200.0,12.5297,12.5408,12.5241,12.5353,10200.0
2006-07-18 11:45:00,22.56,22.56,22.55,22.56,7800.0,12.5353,12.5353,12.5297,12.5353,7800.0
2006-07-18 11:50:00,22.56,22.57,22.55,22.55,20800.0,12.5353,12.5408,12.5297,12.5297,20800.0
2006-07-18 11:55:00,22.55,22.56,22.51,22.51,60800.0,12.5297,12.5353,12.5075,12.5075,60800.0
2006-07-18 12:00:00,22.5,22.52,22.5,22.51,10200.0,12.5019,12.513,12.5019,12.5075,10200.0
2006-07-18 12:05:00,22.5,22.51,22.49,22.49,20200.0,12.5019,12.5075,12.4964,12.4964,20200.0
2006-07-18 12:10:00,22.5,22.52,22.5,22.5,12800.0,12.5019,12.513,12.5019,12.5019,12800.0
2006-07-18 12:15:00,22.5,22.52,22.49,22.52,28400.0,12.5019,12.513,12.4964,12.513,28400.0
2006-07-18 12:20:00,22.52,22.53,22.52,22.52,7600.0,12.513,12.5186,12.513,12.513,7600.0
2006-07-18 12:25:00,22.52,22.58,22.52,22.58,19600.0,12.513,12.5464,12.513,12.5464,19600.0
2006-07-18 12:30:00,22.58,22.58,22.55,22.56,19600.0,12.5464,12.5464,12.5297,12.5353,19600.0
2006-07-18 12:35:00,22.57,22.57,22.56,22.56,11200.0,12.5408,12.5408,12.5353,12.5353,11200.0
2006-07-18 12:40:00,22.56,22.59,22.56,22.58,9000.0,12.5353,12.5519,12.5353,12.5464,9000.0
2006-07-18 12:45:00,22.58,22.59,22.54,22.56,38000.0,12.5464,12.5519,12.5241,12.5353,38000.0
2006-07-18 12:50:00,22.56,22.56,22.55,22.55,20000.0,12.5353,12.5353,12.5297,12.5297,20000.0
2006-07-18 12:55:00,22.55,22.55,22.52,22.53,20200.0,12.5297,12.5297,12.513,12.5186,20200.0
2006-07-18 13:00:00,22.53,22.54,22.52,22.53,20200.0,12.5186,12.5241,12.513,12.5186,20200.0
2006-07-18 13:05:00,22.53,22.55,22.53,22.53,20400.0,12.5186,12.5297,12.5186,12.5186,20400.0
2006-07-18 13:10:00,22.54,22.54,22.52,22.52,22000.0,12.5241,12.5241,12.513,12.513,22000.0
2006-07-18 13:15:00,22.52,22.53,22.52,22.52,21600.0,12.513,12.5186,12.513,12.513,21600.0
2006-07-18 13:20:00,22.52,22.54,22.5,22.54,18400.0,12.513,12.5241,12.5019,12.5241,18400.0
2006-07-18 13:25:00,22.55,22.55,22.54,22.55,11800.0,12.5297,12.5297,12.5241,12.5297,11800.0
2006-07-18 13:30:00,22.55,22.55,22.5,22.51,17800.0,12.5297,12.5297,12.5019,12.5075,17800.0
2006-07-18 13:35:00,22.52,22.55,22.52,22.53,24800.0,12.513,12.5297,12.513,12.5186,24800.0
2006-07-18 13:40:00,22.53,22.53,22.5,22.5,24800.0,12.5186,12.5186,12.5019,12.5019,24800.0
2006-07-18 13:45:00,22.5,22.5,22.46,22.47,23800.0,12.5019,12.5019,12.4797,12.4853,23800.0
2006-07-18 13:50:00,22.48,22.49,22.47,22.48,8600.0,12.4908,12.4964,12.4853,12.4908,8600.0
2006-07-18 13:55:00,22.48,22.49,22.47,22.47,20800.0,12.4908,12.4964,12.4853,12.4853,20800.0
2006-07-18 14:00:00,22.49,22.55,22.49,22.55,15400.0,12.4964,12.5297,12.4964,12.5297,15400.0
2006-07-18 14:05:00,22.53,22.55,22.5,22.5,16400.0,12.5186,12.5297,12.5019,12.5019,16400.0
2006-07-18 14:10:00,22.5,22.53,22.49,22.5,14800.0,12.5019,12.5186,12.4964,12.5019,14800.0
2006-07-18 14:15:00,22.5,22.55,22.5,22.54,10600.0,12.5019,12.5297,12.5019,12.5241,10600.0
2006-07-18 14:20:00,22.54,22.55,22.5,22.53,10600.0,12.5241,12.5297,12.5019,12.5186,10600.0
2006-07-18 14:25:00,22.52,22.59,22.51,22.57,29400.0,12.513,12.5519,12.5075,12.5408,29400.0
2006-07-18 14:30:00,22.56,22.58,22.54,22.55,16400.0,12.5353,12.5464,12.5241,12.5297,16400.0
2006-07-18 14:35:00,22.56,22.61,22.56,22.61,38800.0,12.5353,12.563,12.5353,12.563,38800.0
2006-07-18 14:40:00,22.61,22.62,22.56,22.56,25400.0,12.563,12.5686,12.5353,12.5353,25400.0
2006-07-18 14:45:00,22.56,22.58,22.52,22.58,25600.0,12.5353,12.5464,12.513,12.5464,25600.0
2006-07-18 14:50:00,22.59,22.59,22.55,22.57,14600.0,12.5519,12.5519,12.5297,12.5408,14600.0
2006-07-18 14:55:00,22.57,22.58,22.54,22.58,15600.0,12.5408,12.5464,12.5241,12.5464,15600.0
2006-07-18 15:00:00,22.58,22.59,22.53,22.53,16200.0,12.5464,12.5519,12.5186,12.5186,16200.0
2006-07-18 15:05:00,22.54,22.54,22.5,22.5,22000.0,12.5241,12.5241,12.5019,12.5019,22000.0
2006-07-18 15:10:00,22.49,22.5,22.48,22.5,25400.0,12.4964,12.5019,12.4908,12.5019,25400.0
2006-07-18 15:15:00,22.5,22.54,22.5,22.54,28600.0,12.5019,12.5241,12.5019,12.5241,28600.0
2006-07-18 15:20:00,22.53,22.53,22.48,22.48,29000.0,12.5186,12.5186,12.4908,12.4908,29000.0
2006-07-18 15:25:00,22.49,22.52,22.47,22.51,23800.0,12.4964,12.513,12.4853,12.5075,23800.0
2006-07-18 15:30:00,22.51,22.56,22.5,22.56,26600.0,12.5075,12.5353,12.5019,12.5353,26600.0
2006-07-18 15:35:00,22.56,22.57,22.54,22.54,19200.0,12.5353,12.5408,12.5241,12.5241,19200.0
2006-07-18 15:40:00,22.54,22.58,22.53,22.58,29400.0,12.5241,12.5464,12.5186,12.5464,29400.0
2006-07-18 15:45:00,22.58,22.63,22.58,22.59,51800.0,12.5464,12.5742,12.5464,12.5519,51800.0
2006-07-18 15:50:00,22.6,22.6,22.58,22.58,24200.0,12.5575,12.5575,12.5464,12.5464,24200.0
2006-07-18 15:55:00,22.58,22.61,22.58,22.61,42400.0,12.5464,12.563,12.5464,12.563,42400.0
2006-07-19 09:30:00,22.66,22.78,22.66,22.78,41600.0,12.5908,12.6575,12.5908,12.6575,41600.0
2006-07-19 09:35:00,22.77,22.77,22.71,22.74,30000.0,12.6519,12.6519,12.6186,12.6353,30000.0
2006-07-19 09:40:00,22.74,22.78,22.73,22.78,41400.0,12.6353,12.6575,12.6297,12.6575,41400.0
2006-07-19 09:45:00,22.78,22.84,22.73,22.83,35800.0,12.6575,12.6908,12.6297,12.6853,35800.0
2006-07-19 09:50:00,22.84,22.86,22.77,22.83,33800.0,12.6908,12.702,12.6519,12.6853,33800.0
2006-07-19 09:55:00,22.83,22.91,22.82,22.91,31000.0,12.6853,12.7297,12.6797,12.7297,31000.0
2006-07-19 10:00:00,22.91,23.13,22.91,23.08,86800.0,12.7297,12.852,12.7297,12.8242,86800.0
2006-07-19 10:05:00,23.08,23.08,23.03,23.05,70000.0,12.8242,12.8242,12.7964,12.8075,70000.0
2006-07-19 10:10:00,23.04,23.1,23.02,23.05,48000.0,12.802,12.8353,12.7909,12.8075,48000.0
2006-07-19 10:15:00,23.04,23.05,22.98,23.0,20600.0,12.802,12.8075,12.7686,12.7797,20600.0
2006-07-19 10:20:00,22.98,22.98,22.93,22.93,31200.0,12.7686,12.7686,12.7408,12.7408,31200.0
2006-07-19 10:25:00,22.93,22.98,22.92,22.98,37400.0,12.7408,12.7686,12.7353,12.7686,37400.0
2006-07-19 10:30:00,22.97,22.97,22.9,22.9,26000.0,12.7631,12.7631,12.7242,12.7242,26000.0
2006-07-19 10:35:00,22.9,23.0,22.9,22.97,43400.0,12.7242,12.7797,12.7242,12.7631,43400.0
2006-07-19 10:40:00,22.98,23.01,22.98,23.01,40000.0,12.7686,12.7853,12.7686,12.7853,40000.0
2006-07-19 10:45:00,23.02,23.11,23.02,23.06,30000.0,12.7909,12.8409,12.7909,12.8131,30000.0
2006-07-19 10:50:00,23.05,23.05,22.96,22.96,18000.0,12.8075,12.8075,12.7575,12.7575,18000.0
2006-07-19 10:55:00,22.96,23.01,22.96,23.0,17400.0,12.7575,12.7853,12.7575,12.7797,17400.0
2006-07-19 11:00:00,23.0,23.07,22.98,23.0,41600.0,12.7797,12.8186,12.7686,12.7797,41600.0
2006-07-19 11:05:00,23.0,23.01,22.98,23.0,99200.0,12.7797,12.7853,12.7686,12.7797,99200.0
2006-07-19 11:10:00,23.0,23.03,23.0,23.02,14600.0,12.7797,12.7964,12.7797,12.7909,14600.0
2006-07-19 11:15:00,23.03,23.07,23.03,23.07,15200.0,12.7964,12.8186,12.7964,12.8186,15200.0
2006-07-19 11:20:00,23.06,23.06,23.04,23.04,5600.0,12.8131,12.8131,12.802,12.802,5600.0
2006-07-19 11:25:00,23.04,23.07,23.04,23.07,17800.0,12.802,12.8186,12.802,12.8186,17800.0
2006-07-19 11:30:00,23.06,23.1,23.03,23.08,35400.0,12.8131,12.8353,12.7964,12.8242,35400.0
2006-07-19 11:35:00,23.1,23.1,23.06,23.1,16200.0,12.8353,12.8353,12.8131,12.8353,16200.0
2006-07-19 11:40:00,23.09,23.09,23.07,23.08,12800.0,12.8298,12.8298,12.8186,12.8242,12800.0
2006-07-19 11:45:00,23.07,23.09,23.07,23.09,25800.0,12.8186,12.8298,12.8186,12.8298,25800.0
2006-07-19 11:50:00,23.09,23.11,23.08,23.11,40000.0,12.8298,12.8409,12.8242,12.8409,40000.0
2006-07-19 11:55:00,23.11,23.12,23.04,23.04,15000.0,12.8409,12.8464,12.802,12.802,15000.0
2006-07-19 12:00:00,23.04,23.08,23.03,23.07,24400.0,12.802,12.8242,12.7964,12.8186,24400.0
2006-07-19 12:05:00,23.07,23.12,23.07,23.11,18600.0,12.8186,12.8464,12.8186,12.8409,18600.0
2006-07-19 12:10:00,23.11,23.13,23.11,23.13,12000.0,12.8409,12.852,12.8409,12.852,12000.0
2006-07-19 12:15:00,23.13,23.14,23.09,23.1,27400.0,12.852,12.8575,12.8298,12.8353,27400.0
2006-07-19 12:20:00,23.11,23.14,23.1,23.14,5400.0,12.8409,12.8575,12.8353,12.8575,5400.0
2006-07-19 12:25:00,23.14,23.14,23.14,23.14,4400.0,12.8575,12.8575,12.8575,12.8575,4400.0
2006-07-19 12:30:00,23.14,23.14,23.11,23.14,21800.0,12.8575,12.8575,12.8409,12.8575,21800.0
2006-07-19 12:35:00,23.14,23.18,23.13,23.18,11200.0,12.8575,12.8798,12.852,12.8798,11200.0
2006-07-19 12:40:00,23.17,23.18,23.14,23.14,18400.0,12.8742,12.8798,12.8575,12.8575,18400.0
2006-07-19 12:45:00,23.14,23.17,23.14,23.17,8000.0,12.8575,12.8742,12.8575,12.8742,8000.0
2006-07-19 12:50:00,23.17,23.17,23.14,23.15,11800.0,12.8742,12.8742,12.8575,12.8631,11800.0
2006-07-19 12:55:00,23.14,23.18,23.14,23.18,30200.0,12.8575,12.8798,12.8575,12.8798,30200.0
2006-07-19 13:00:00,23.18,23.2,23.18,23.18,15000.0,12.8798,12.8909,12.8798,12.8798,15000.0
2006-07-19 13:05:00,23.18,23.18,23.17,23.18,21400.0,12.8798,12.8798,12.8742,12.8798,21400.0
2006-07-19 13:10:00,23.17,23.2,23.17,23.18,20800.0,12.8742,12.8909,12.8742,12.8798,20800.0
2006-07-19 13:15:00,23.18,23.18,23.18,23.18,6800.0,12.8798,12.8798,12.8798,12.8798,6800.0
2006-07-19 13:20:00,23.18,23.21,23.18,23.2,18600.0,12.8798,12.8964,12.8798,12.8909,18600.0
2006-07-19 13:25:00,23.2,23.24,23.18,23.18,19400.0,12.8909,12.9131,12.8798,12.8798,19400.0
2006-07-19 13:30:00,23.18,23.18,23.16,23.16,35400.0,12.8798,12.8798,12.8686,12.8686,35400.0
2006-07-19 13:35:00,23.16,23.17,23.16,23.16,31000.0,12.8686,12.8742,12.8686,12.8686,31000.0
2006-07-19 13:40:00,23.16,23.17,23.15,23.15,50000.0,12.8686,12.8742,12.8631,12.8631,50000.0
2006-07-19 13:45:00,23.15,23.17,23.13,23.17,23000.0,12.8631,12.8742,12.852,12.8742,23000.0
2006-07-19 13:50:00,23.17,23.18,23.15,23.16,9400.0,12.8742,12.8798,12.8631,12.8686,9400.0
2006-07-19 13:55:00,23.16,23.2,23.16,23.17,25600.0,12.8686,12.8909,12.8686,12.8742,25600.0
2006-07-19 14:00:00,23.17,23.21,23.17,23.21,25600.0,12.8742,12.8964,12.8742,12.8964,25600.0
2006-07-19 14:05:00,23.21,23.24,23.2,23.24,35000.0,12.8964,12.9131,12.8909,12.9131,35000.0
2006-07-19 14:10:00,23.24,23.27,23.24,23.24,31400.0,12.9131,12.9298,12.9131,12.9131,31400.0
2006-07-19 14:15:00,23.23,23.24,23.2,23.24,28800.0,12.9075,12.9131,12.8909,12.9131,28800.0
2006-07-19 14:20:00,23.24,23.24,23.21,23.23,17000.0,12.9131,12.9131,12.8964,12.9075,17000.0
2006-07-19 14:25:00,23.23,23.3,23.22,23.27,35400.0,12.9075,12.9464,12.902,12.9298,35400.0
2006-07-19 14:30:00,23.27,23.27,23.22,23.22,23600.0,12.9298,12.9298,12.902,12.902,23600.0
2006-07-19 14:35:00,23.21,23.23,23.19,23.23,44000.0,12.8964,12.9075,12.8853,12.9075,44000.0
2006-07-19 14:40:00,23.23,23.28,23.23,23.25,38200.0,12.9075,12.9353,12.9075,12.9187,38200.0
2006-07-19 14:45:00,23.25,23.27,23.23,23.25,28400.0,12.9187,12.9298,12.9075,12.9187,28400.0
2006-07-19 14:50:00,23.25,23.28,23.25,23.28,11600.0,12.9187,12.9353,12.9187,12.9353,11600.0
2006-07-19 14:55:00,23.27,23.3,23.27,23.28,28000.0,12.9298,12.9464,12.9298,12.9353,28000.0
2006-07-19 15:00:00,23.28,23.28,23.22,23.23,40800.0,12.9353,12.9353,12.902,12.9075,40800.0
2006-07-19 15:05:00,23.23,23.25,23.21,23.22,28200.0,12.9075,12.9187,12.8964,12.902,28200.0
2006-07-19 15:10:00,23.22,23.24,23.21,23.22,24600.0,12.902,12.9131,12.8964,12.902,24600.0
2006-07-19 15:15:00,23.22,23.24,23.2,23.24,29600.0,12.902,12.9131,12.8909,12.9131,29600.0
2006-07-19 15:20:00,23.24,23.29,23.23,23.28,37000.0,12.9131,12.9409,12.9075,12.9353,37000.0
2006-07-19 15:25:00,23.28,23.35,23.28,23.33,50200.0,12.9353,12.9742,12.9353,12.9631,50200.0
2006-07-19 15:30:00,23.33,23.34,23.31,23.33,44400.0,12.9631,12.9687,12.952,12.9631,44400.0
2006-07-19 15:35:00,23.33,23.33,23.28,23.29,50800.0,12.9631,12.9631,12.9353,12.9409,50800.0
2006-07-19 15:40:00,23.29,23.32,23.27,23.27,82000.0,12.9409,12.9575,12.9298,12.9298,82000.0
2006-07-19 15:45:00,23.27,23.31,23.25,23.3,73200.0,12.9298,12.952,12.9187,12.9464,73200.0
2006-07-19 15:50:00,23.3,23.32,23.3,23.3,89400.0,12.9464,12.9575,12.9464,12.9464,89400.0
2006-07-19 15:55:00,23.3,23.33,23.3,23.33,94600.0,12.9464,12.9631,12.9464,12.9631,94600.0
2006-07-20 09:30:00,23.43,23.43,23.37,23.39,65600.0,13.0187,13.0187,12.9853,12.9964,65600.0
2006-07-20 09:35:00,23.39,23.43,23.34,23.36,43800.0,12.9964,13.0187,12.9687,12.9798,43800.0
2006-07-20 09:40:00,23.36,23.37,23.33,23.33,19400.0,12.9798,12.9853,12.9631,12.9631,19400.0
2006-07-20 09:45:00,23.34,23.38,23.34,23.36,33200.0,12.9687,12.9909,12.9687,12.9798,33200.0
2006-07-20 09:50:00,23.36,23.42,23.35,23.39,8200.0,12.9798,13.0131,12.9742,12.9964,8200.0
2006-07-20 09:55:00,23.39,23.39,23.36,23.37,8200.0,12.9964,12.9964,12.9798,12.9853,8200.0
2006-07-20 10:00:00,23.38,23.41,23.35,23.35,21400.0,12.9909,13.0076,12.9742,12.9742,21400.0
2006-07-20 10:05:00,23.37,23.43,23.34,23.43,21200.0,12.9853,13.0187,12.9687,13.0187,21200.0
2006-07-20 10:10:00,23.43,23.43,23.4,23.43,14800.0,13.0187,13.0187,13.002,13.0187,14800.0
2006-07-20 10:15:00,23.43,23.45,23.41,23.42,15400.0,13.0187,13.0298,13.0076,13.0131,15400.0
2006-07-20 10:20:00,23.42,23.51,23.42,23.5,74400.0,13.0131,13.0631,13.0131,13.0576,74400.0
2006-07-20 10:25:00,23.52,23.53,23.5,23.53,12000.0,13.0687,13.0742,13.0576,13.0742,12000.0
2006-07-20 10:30:00,23.53,23.55,23.52,23.53,38200.0,13.0742,13.0853,13.0687,13.0742,38200.0
2006-07-20 10:35:00,23.54,23.57,23.53,23.53,28400.0,13.0798,13.0965,13.0742,13.0742,28400.0
2006-07-20 10:40:00,23.53,23.53,23.52,23.52,7800.0,13.0742,13.0742,13.0687,13.0687,7800.0
2006-07-20 10:45:00,23.52,23.53,23.5,23.51,13600.0,13.0687,13.0742,13.0576,13.0631,13600.0
2006-07-20 10:50:00,23.5,23.56,23.5,23.55,26800.0,13.0576,13.0909,13.0576,13.0853,26800.0
2006-07-20 10:55:00,23.55,23.55,23.5,23.5,18400.0,13.0853,13.0853,13.0576,13.0576,18400.0
2006-07-20 11:00:00,23.5,23.54,23.49,23.49,35000.0,13.0576,13.0798,13.052,13.052,35000.0
2006-07-20 11:05:00,23.48,23.49,23.43,23.44,27000.0,13.0465,13.052,13.0187,13.0242,27000.0
2006-07-20 11:10:00,23.45,23.46,23.44,23.45,22200.0,13.0298,13.0353,13.0242,13.0298,22200.0
2006-07-20 11:15:00,23.46,23.46,23.43,23.43,15000.0,13.0353,13.0353,13.0187,13.0187,15000.0
2006-07-20 11:20:00,23.43,23.43,23.39,23.39,15000.0,13.0187,13.0187,12.9964,12.9964,15000.0
2006-07-20 11:25:00,23.39,23.4,23.38,23.38,19600.0,12.9964,13.002,12.9909,12.9909,19600.0
2006-07-20 11:30:00,23.39,23.39,23.32,23.32,20600.0,12.9964,12.9964,12.9575,12.9575,20600.0
2006-07-20 11:35:00,23.32,23.35,23.31,23.35,26400.0,12.9575,12.9742,12.952,12.9742,26400.0
2006-07-20 11:40:00,23.35,23.43,23.34,23.42,23400.0,12.9742,13.0187,12.9687,13.0131,23400.0
2006-07-20 11:45:00,23.43,23.43,23.41,23.41,12800.0,13.0187,13.0187,13.0076,13.0076,12800.0
2006-07-20 11:50:00,23.41,23.43,23.38,23.39,12800.0,13.0076,13.0187,12.9909,12.9964,12800.0
2006-07-20 11:55:00,23.39,23.39,23.35,23.35,29000.0,12.9964,12.9964,12.9742,12.9742,29000.0
2006-07-20 12:00:00,23.35,23.38,23.34,23.36,12000.0,12.9742,12.9909,12.9687,12.9798,12000.0
2006-07-20 12:05:00,23.35,23.39,23.35,23.39,13600.0,12.9742,12.9964,12.9742,12.9964,13600.0
2006-07-20 12:10:00,23.38,23.4,23.35,23.35,22600.0,12.9909,13.002,12.9742,12.9742,22600.0
2006-07-20 12:15:00,23.36,23.38,23.35,23.38,12800.0,12.9798,12.9909,12.9742,12.9909,12800.0
2006-07-20 12:20:00,23.38,23.42,23.36,23.42,20000.0,12.9909,13.0131,12.9798,13.0131,20000.0
2006-07-20 12:25:00,23.42,23.43,23.39,23.39,9800.0,13.0131,13.0187,12.9964,12.9964,9800.0
2006-07-20 12:30:00,23.39,23.41,23.39,23.39,10600.0,12.9964,13.0076,12.9964,12.9964,10600.0
2006-07-20 12:35:00,23.4,23.43,23.4,23.42,9800.0,13.002,13.0187,13.002,13.0131,9800.0
2006-07-20 12:40:00,23.44,23.44,23.42,23.43,7000.0,13.0242,13.0242,13.0131,13.0187,7000.0
2006-07-20 12:45:00,23.42,23.45,23.42,23.42,9200.0,13.0131,13.0298,13.0131,13.0131,9200.0
2006-07-20 12:50:00,23.42,23.43,23.41,23.42,7800.0,13.0131,13.0187,13.0076,13.0131,7800.0
2006-07-20 12:55:00,23.43,23.43,23.42,23.43,7600.0,13.0187,13.0187,13.0131,13.0187,7600.0
2006-07-20 13:00:00,23.45,23.48,23.44,23.48,11200.0,13.0298,13.0465,13.0242,13.0465,11200.0
2006-07-20 13:05:00,23.48,23.52,23.47,23.52,31800.0,13.0465,13.0687,13.0409,13.0687,31800.0
2006-07-20 13:10:00,23.52,23.52,23.5,23.5,9600.0,13.0687,13.0687,13.0576,13.0576,9600.0
2006-07-20 13:15:00,23.5,23.54,23.49,23.53,21600.0,13.0576,13.0798,13.052,13.0742,21600.0
2006-07-20 13:20:00,23.53,23.54,23.52,23.53,17600.0,13.0742,13.0798,13.0687,13.0742,17600.0
2006-07-20 13:25:00,23.53,23.54,23.53,23.54,14600.0,13.0742,13.0798,13.0742,13.0798,14600.0
2006-07-20 13:30:00,23.53,23.54,23.52,23.53,8200.0,13.0742,13.0798,13.0687,13.0742,8200.0
2006-07-20 13:35:00,23.52,23.52,23.5,23.5,9400.0,13.0687,13.0687,13.0576,13.0576,9400.0
2006-07-20 13:40:00,23.5,23.5,23.42,23.43,19600.0,13.0576,13.0576,13.0131,13.0187,19600.0
2006-07-20 13:45:00,23.43,23.46,23.43,23.44,20200.0,13.0187,13.0353,13.0187,13.0242,20200.0
2006-07-20 13:50:00,23.44,23.47,23.43,23.46,14600.0,13.0242,13.0409,13.0187,13.0353,14600.0
2006-07-20 13:55:00,23.46,23.46,23.46,23.46,9400.0,13.0353,13.0353,13.0353,13.0353,9400.0
2006-07-20 14:00:00,23.46,23.5,23.43,23.45,42800.0,13.0353,13.0576,13.0187,13.0298,42800.0
2006-07-20 14:05:00,23.46,23.46,23.39,23.39,18200.0,13.0353,13.0353,12.9964,12.9964,18200.0
2006-07-20 14:10:00,23.39,23.42,23.38,23.41,27200.0,12.9964,13.0131,12.9909,13.0076,27200.0
2006-07-20 14:15:00,23.41,23.43,23.38,23.42,21800.0,13.0076,13.0187,12.9909,13.0131,21800.0
2006-07-20 14:20:00,23.41,23.41,23.38,23.39,10800.0,13.0076,13.0076,12.9909,12.9964,10800.0
2006-07-20 14:25:00,23.39,23.42,23.39,23.4,21400.0,12.9964,13.0131,12.9964,13.002,21400.0
2006-07-20 14:30:00,23.39,23.45,23.39,23.43,15800.0,12.9964,13.0298,12.9964,13.0187,15800.0
2006-07-20 14:35:00,23.43,23.44,23.42,23.43,24000.0,13.0187,13.0242,13.0131,13.0187,24000.0
2006-07-20 14:40:00,23.43,23.46,23.43,23.45,13600.0,13.0187,13.0353,13.0187,13.0298,13600.0
2006-07-20 14:45:00,23.45,23.47,23.42,23.47,46000.0,13.0298,13.0409,13.0131,13.0409,46000.0
2006-07-20 14:50:00,23.47,23.48,23.44,23.45,12400.0,13.0409,13.0465,13.0242,13.0298,12400.0
2006-07-20 14:55:00,23.45,23.45,23.37,23.37,20200.0,13.0298,13.0298,12.9853,12.9853,20200.0
2006-07-20 15:00:00,23.36,23.39,23.36,23.39,24000.0,12.9798,12.9964,12.9798,12.9964,24000.0
2006-07-20 15:05:00,23.38,23.42,23.37,23.38,31200.0,12.9909,13.0131,12.9853,12.9909,31200.0
2006-07-20 15:10:00,23.38,23.42,23.38,23.42,20400.0,12.9909,13.0131,12.9909,13.0131,20400.0
2006-07-20 15:15:00,23.41,23.43,23.4,23.41,16200.0,13.0076,13.0187,13.002,13.0076,16200.0
2006-07-20 15:20:00,23.4,23.4,23.35,23.36,30800.0,13.002,13.002,12.9742,12.9798,30800.0
2006-07-20 15:25:00,23.36,23.38,23.35,23.37,16600.0,12.9798,12.9909,12.9742,12.9853,16600.0
2006-07-20 15:30:00,23.37,23.39,23.35,23.36,23600.0,12.9853,12.9964,12.9742,12.9798,23600.0
2006-07-20 15:35:00,23.36,23.36,23.33,23.33,22600.0,12.9798,12.9798,12.9631,12.9631,22600.0
2006-07-20 15:40:00,23.33,23.33,23.3,23.31,33800.0,12.9631,12.9631,12.9464,12.952,33800.0
2006-07-20 15:45:00,23.31,23.35,23.31,23.34,28400.0,12.952,12.9742,12.952,12.9687,28400.0
2006-07-20 15:50:00,23.34,23.35,23.31,23.34,35000.0,12.9687,12.9742,12.952,12.9687,35000.0
2006-07-20 15:55:00,23.34,23.35,23.29,23.35,56200.0,12.9687,12.9742,12.9409,12.9742,56200.0
2006-07-21 09:30:00,23.52,23.53,23.47,23.47,294000.0,13.0687,13.0742,13.0409,13.0409,294000.0
2006-07-21 09:35:00,23.46,23.55,23.36,23.55,20400.0,13.0353,13.0853,12.9798,13.0853,20400.0
2006-07-21 09:40:00,23.55,23.55,23.47,23.48,18400.0,13.0853,13.0853,13.0409,13.0465,18400.0
2006-07-21 09:45:00,23.48,23.49,23.36,23.36,22200.0,13.0465,13.052,12.9798,12.9798,22200.0
2006-07-21 09:50:00,23.39,23.53,23.39,23.5,29400.0,12.9964,13.0742,12.9964,13.0576,29400.0
2006-07-21 09:55:00,23.5,23.56,23.5,23.55,49000.0,13.0576,13.0909,13.0576,13.0853,49000.0
2006-07-21 10:00:00,23.55,23.58,23.55,23.56,25800.0,13.0853,13.102,13.0853,13.0909,25800.0
2006-07-21 10:05:00,23.56,23.6,23.55,23.6,27800.0,13.0909,13.1131,13.0853,13.1131,27800.0
2006-07-21 10:10:00,23.6,23.6,23.55,23.55,22600.0,13.1131,13.1131,13.0853,13.0853,22600.0
2006-07-21 10:15:00,23.55,23.6,23.53,23.59,16800.0,13.0853,13.1131,13.0742,13.1076,16800.0
2006-07-21 10:20:00,23.59,23.61,23.57,23.6,14800.0,13.1076,13.1187,13.0965,13.1131,14800.0
2006-07-21 10:25:00,23.6,23.61,23.6,23.61,23000.0,13.1131,13.1187,13.1131,13.1187,23000.0
2006-07-21 10:30:00,23.6,23.61,23.58,23.6,21400.0,13.1131,13.1187,13.102,13.1131,21400.0
2006-07-21 10:35:00,23.6,23.7,23.59,23.69,41200.0,13.1131,13.1687,13.1076,13.1631,41200.0
2006-07-21 10:40:00,23.69,23.76,23.68,23.75,57400.0,13.1631,13.202,13.1576,13.1965,57400.0
2006-07-21 10:45:00,23.75,23.75,23.69,23.72,52400.0,13.1965,13.1965,13.1631,13.1798,52400.0
2006-07-21 10:50:00,23.72,23.78,23.72,23.75,27400.0,13.1798,13.2131,13.1798,13.1965,27400.0
2006-07-21 10:55:00,23.74,23.79,23.7,23.72,22800.0,13.1909,13.2187,13.1687,13.1798,22800.0
2006-07-21 11:00:00,23.71,23.71,23.68,23.68,14600.0,13.1742,13.1742,13.1576,13.1576,14600.0
2006-07-21 11:05:00,23.68,23.68,23.62,23.63,21400.0,13.1576,13.1576,13.1242,13.1298,21400.0
2006-07-21 11:10:00,23.62,23.65,23.61,23.65,54400.0,13.1242,13.1409,13.1187,13.1409,54400.0
2006-07-21 11:15:00,23.65,23.65,23.59,23.63,86000.0,13.1409,13.1409,13.1076,13.1298,86000.0
2006-07-21 11:20:00,23.63,23.65,23.6,23.63,32200.0,13.1298,13.1409,13.1131,13.1298,32200.0
2006-07-21 11:25:00,23.63,23.64,23.59,23.6,35400.0,13.1298,13.1354,13.1076,13.1131,35400.0
2006-07-21 11:30:00,23.6,23.61,23.58,23.58,42600.0,13.1131,13.1187,13.102,13.102,42600.0
2006-07-21 11:35:00,23.58,23.59,23.57,23.59,11400.0,13.102,13.1076,13.0965,13.1076,11400.0
2006-07-21 11:40:00,23.57,23.58,23.57,23.57,10600.0,13.0965,13.102,13.0965,13.0965,10600.0
2006-07-21 11:45:00,23.58,23.6,23.56,23.6,22800.0,13.102,13.1131,13.0909,13.1131,22800.0
2006-07-21 11:50:00,23.6,23.65,23.59,23.65,16600.0,13.1131,13.1409,13.1076,13.1409,16600.0
2006-07-21 11:55:00,23.64,23.66,23.61,23.63,10600.0,13.1354,13.1465,13.1187,13.1298,10600.0
2006-07-21 12:00:00,23.63,23.63,23.58,23.58,4600.0,13.1298,13.1298,13.102,13.102,4600.0
2006-07-21 12:05:00,23.56,23.58,23.55,23.55,8800.0,13.0909,13.102,13.0853,13.0853,8800.0
2006-07-21 12:10:00,23.55,23.56,23.53,23.56,13400.0,13.0853,13.0909,13.0742,13.0909,13400.0
2006-07-21 12:15:00,23.56,23.57,23.52,23.55,9400.0,13.0909,13.0965,13.0687,13.0853,9400.0
2006-07-21 12:20:00,23.55,23.59,23.55,23.59,13000.0,13.0853,13.1076,13.0853,13.1076,13000.0
2006-07-21 12:25:00,23.59,23.61,23.59,23.6,5800.0,13.1076,13.1187,13.1076,13.1131,5800.0
2006-07-21 12:30:00,23.61,23.63,23.6,23.6,7000.0,13.1187,13.1298,13.1131,13.1131,7000.0
2006-07-21 12:35:00,23.59,23.59,23.54,23.55,10000.0,13.1076,13.1076,13.0798,13.0853,10000.0
2006-07-21 12:40:00,23.54,23.58,23.54,23.58,10000.0,13.0798,13.102,13.0798,13.102,10000.0
2006-07-21 12:45:00,23.58,23.6,23.54,23.55,15200.0,13.102,13.1131,13.0798,13.0853,15200.0
2006-07-21 12:50:00,23.54,23.57,23.52,23.56,17400.0,13.0798,13.0965,13.0687,13.0909,17400.0
2006-07-21 12:55:00,23.56,23.57,23.54,23.56,12400.0,13.0909,13.0965,13.0798,13.0909,12400.0
2006-07-21 13:00:00,23.58,23.58,23.53,23.53,11800.0,13.102,13.102,13.0742,13.0742,11800.0
2006-07-21 13:05:00,23.53,23.61,23.53,23.6,15400.0,13.0742,13.1187,13.0742,13.1131,15400.0
2006-07-21 13:10:00,23.59,23.6,23.57,23.57,16200.0,13.1076,13.1131,13.0965,13.0965,16200.0
2006-07-21 13:15:00,23.57,23.58,23.55,23.55,10200.0,13.0965,13.102,13.0853,13.0853,10200.0
2006-07-21 13:20:00,23.55,23.56,23.54,23.56,7400.0,13.0853,13.0909,13.0798,13.0909,7400.0
2006-07-21 13:25:00,23.56,23.56,23.54,23.54,10800.0,13.0909,13.0909,13.0798,13.0798,10800.0
2006-07-21 13:30:00,23.54,23.57,23.53,23.56,6400.0,13.0798,13.0965,13.0742,13.0909,6400.0
2006-07-21 13:35:00,23.56,23.56,23.54,23.54,13200.0,13.0909,13.0909,13.0798,13.0798,13200.0
2006-07-21 13:40:00,23.54,23.58,23.54,23.54,26400.0,13.0798,13.102,13.0798,13.0798,26400.0
2006-07-21 13:45:00,23.54,23.59,23.54,23.58,9600.0,13.0798,13.1076,13.0798,13.102,9600.0
2006-07-21 13:50:00,23.58,23.58,23.53,23.55,11000.0,13.102,13.102,13.0742,13.0853,11000.0
2006-07-21 13:55:00,23.55,23.56,23.53,23.53,14200.0,13.0853,13.0909,13.0742,13.0742,14200.0
2006-07-21 14:00:00,23.53,23.53,23.49,23.49,11600.0,13.0742,13.0742,13.052,13.052,11600.0
2006-07-21 14:05:00,23.48,23.51,23.48,23.48,13600.0,13.0465,13.0631,13.0465,13.0465,13600.0
2006-07-21 14:10:00,23.49,23.49,23.46,23.48,13200.0,13.052,13.052,13.0353,13.0465,13200.0
2006-07-21 14:15:00,23.47,23.48,23.46,23.47,13000.0,13.0409,13.0465,13.0353,13.0409,13000.0
2006-07-21 14:20:00,23.48,23.5,23.48,23.49,15000.0,13.0465,13.0576,13.0465,13.052,15000.0
2006-07-21 14:25:00,23.49,23.54,23.49,23.53,18400.0,13.052,13.0798,13.052,13.0742,18400.0
2006-07-21 14:30:00,23.53,23.54,23.53,23.53,28000.0,13.0742,13.0798,13.0742,13.0742,28000.0
2006-07-21 14:35:00,23.53,23.53,23.53,23.53,10000.0,13.0742,13.0742,13.0742,13.0742,10000.0
2006-07-21 14:40:00,23.53,23.53,23.5,23.52,46400.0,13.0742,13.0742,13.0576,13.0687,46400.0
2006-07-21 14:45:00,23.51,23.52,23.46,23.46,11600.0,13.0631,13.0687,13.0353,13.0353,11600.0
2006-07-21 14:50:00,23.46,23.48,23.45,23.47,22400.0,13.0353,13.0465,13.0298,13.0409,22400.0
2006-07-21 14:55:00,23.47,23.49,23.45,23.45,12800.0,13.0409,13.052,13.0298,13.0298,12800.0
2006-07-21 15:00:00,23.45,23.46,23.42,23.44,21200.0,13.0298,13.0353,13.0131,13.0242,21200.0
2006-07-21 15:05:00,23.44,23.47,23.44,23.45,11600.0,13.0242,13.0409,13.0242,13.0298,11600.0
2006-07-21 15:10:00,23.45,23.49,23.43,23.48,25600.0,13.0298,13.052,13.0187,13.0465,25600.0
2006-07-21 15:15:00,23.47,23.47,23.43,23.43,24000.0,13.0409,13.0409,13.0187,13.0187,24000.0
2006-07-21 15:20:00,23.43,23.46,23.43,23.44,18200.0,13.0187,13.0353,13.0187,13.0242,18200.0
2006-07-21 15:25:00,23.43,23.44,23.43,23.43,14200.0,13.0187,13.0242,13.0187,13.0187,14200.0
2006-07-21 15:30:00,23.43,23.44,23.42,23.44,21400.0,13.0187,13.0242,13.0131,13.0242,21400.0
2006-07-21 15:35:00,23.45,23.49,23.44,23.45,26600.0,13.0298,13.052,13.0242,13.0298,26600.0
2006-07-21 15:40:00,23.45,23.5,23.44,23.5,31000.0,13.0298,13.0576,13.0242,13.0576,31000.0
2006-07-21 15:45:00,23.5,23.5,23.49,23.49,28800.0,13.0576,13.0576,13.052,13.052,28800.0
2006-07-21 15:50:00,23.49,23.5,23.46,23.47,27800.0,13.052,13.0576,13.0353,13.0409,27800.0
2006-07-21 15:55:00,23.48,23.51,23.46,23.48,53400.0,13.0465,13.0631,13.0353,13.0465,53400.0
2006-07-24 09:30:00,23.63,23.83,23.63,23.8,53800.0,13.1298,13.2409,13.1298,13.2243,53800.0
2006-07-24 09:35:00,23.81,23.81,23.72,23.78,41000.0,13.2298,13.2298,13.1798,13.2131,41000.0
2006-07-24 09:40:00,23.75,23.81,23.72,23.78,71600.0,13.1965,13.2298,13.1798,13.2131,71600.0
2006-07-24 09:45:00,23.78,23.81,23.75,23.76,47400.0,13.2131,13.2298,13.1965,13.202,47400.0
2006-07-24 09:50:00,23.76,23.78,23.69,23.69,16000.0,13.202,13.2131,13.1631,13.1631,16000.0
2006-07-24 09:55:00,23.68,23.72,23.68,23.68,20600.0,13.1576,13.1798,13.1576,13.1576,20600.0
2006-07-24 10:00:00,23.69,23.7,23.63,23.66,11400.0,13.1631,13.1687,13.1298,13.1465,11400.0
2006-07-24 10:05:00,23.66,23.66,23.65,23.66,13800.0,13.1465,13.1465,13.1409,13.1465,13800.0
2006-07-24 10:10:00,23.66,23.68,23.65,23.67,13400.0,13.1465,13.1576,13.1409,13.152,13400.0
2006-07-24 10:15:00,23.67,23.71,23.67,23.68,6400.0,13.152,13.1742,13.152,13.1576,6400.0
2006-07-24 10:20:00,23.68,23.76,23.68,23.75,14600.0,13.1576,13.202,13.1576,13.1965,14600.0
2006-07-24 10:25:00,23.75,23.78,23.74,23.78,9600.0,13.1965,13.2131,13.1909,13.2131,9600.0
2006-07-24 10:30:00,23.78,23.82,23.73,23.74,13400.0,13.2131,13.2354,13.1854,13.1909,13400.0
2006-07-24 10:35:00,23.74,23.77,23.74,23.75,5000.0,13.1909,13.2076,13.1909,13.1965,5000.0
2006-07-24 10:40:00,23.77,23.78,23.74,23.74,7200.0,13.2076,13.2131,13.1909,13.1909,7200.0
2006-07-24 10:45:00,23.74,23.77,23.74,23.77,5600.0,13.1909,13.2076,13.1909,13.2076,5600.0
2006-07-24 10:50:00,23.78,23.83,23.78,23.83,13400.0,13.2131,13.2409,13.2131,13.2409,13400.0
2006-07-24 10:55:00,23.82,23.86,23.82,23.82,9200.0,13.2354,13.2576,13.2354,13.2354,9200.0
2006-07-24 11:00:00,23.82,23.86,23.82,23.83,13600.0,13.2354,13.2576,13.2354,13.2409,13600.0
2006-07-24 11:05:00,23.84,23.84,23.8,23.8,16200.0,13.2465,13.2465,13.2243,13.2243,16200.0
2006-07-24 11:10:00,23.79,23.83,23.79,23.82,5800.0,13.2187,13.2409,13.2187,13.2354,5800.0
2006-07-24 11:15:00,23.82,23.83,23.82,23.83,4200.0,13.2354,13.2409,13.2354,13.2409,4200.0
2006-07-24 11:20:00,23.83,23.83,23.8,23.82,8000.0,13.2409,13.2409,13.2243,13.2354,8000.0
2006-07-24 11:25:00,23.82,23.86,23.81,23.86,6600.0,13.2354,13.2576,13.2298,13.2576,6600.0
2006-07-24 11:30:00,23.84,23.9,23.84,23.88,24800.0,13.2465,13.2798,13.2465,13.2687,24800.0
2006-07-24 11:35:00,23.88,23.89,23.84,23.84,10200.0,13.2687,13.2743,13.2465,13.2465,10200.0
2006-07-24 11:40:00,23.84,23.86,23.83,23.83,8600.0,13.2465,13.2576,13.2409,13.2409,8600.0
2006-07-24 11:45:00,23.84,23.88,23.84,23.85,12600.0,13.2465,13.2687,13.2465,13.252,12600.0
2006-07-24 11:50:00,23.86,23.86,23.77,23.77,12600.0,13.2576,13.2576,13.2076,13.2076,12600.0
2006-07-24 11:55:00,23.77,23.78,23.73,23.73,10600.0,13.2076,13.2131,13.1854,13.1854,10600.0
2006-07-24 12:00:00,23.73,23.74,23.72,23.73,9600.0,13.1854,13.1909,13.1798,13.1854,9600.0
2006-07-24 12:05:00,23.74,23.74,23.69,23.69,18600.0,13.1909,13.1909,13.1631,13.1631,18600.0
2006-07-24 12:10:00,23.69,23.69,23.68,23.68,10400.0,13.1631,13.1631,13.1576,13.1576,10400.0
2006-07-24 12:15:00,23.69,23.69,23.67,23.67,122400.0,13.1631,13.1631,13.152,13.152,122400.0
2006-07-24 12:20:00,23.67,23.7,23.67,23.69,13200.0,13.152,13.1687,13.152,13.1631,13200.0
2006-07-24 12:25:00,23.69,23.69,23.68,23.68,11600.0,13.1631,13.1631,13.1576,13.1576,11600.0
2006-07-24 12:30:00,23.68,23.68,23.64,23.64,13800.0,13.1576,13.1576,13.1354,13.1354,13800.0
2006-07-24 12:35:00,23.64,23.66,23.64,23.65,19200.0,13.1354,13.1465,13.1354,13.1409,19200.0
2006-07-24 12:40:00,23.65,23.65,23.63,23.64,8600.0,13.1409,13.1409,13.1298,13.1354,8600.0
2006-07-24 12:45:00,23.64,23.65,23.63,23.64,9600.0,13.1354,13.1409,13.1298,13.1354,9600.0
2006-07-24 12:50:00,23.64,23.64,23.61,23.62,8000.0,13.1354,13.1354,13.1187,13.1242,8000.0
2006-07-24 12:55:00,23.63,23.63,23.59,23.61,8000.0,13.1298,13.1298,13.1076,13.1187,8000.0
2006-07-24 13:00:00,23.6,23.61,23.6,23.61,8200.0,13.1131,13.1187,13.1131,13.1187,8200.0
2006-07-24 13:05:00,23.61,23.65,23.61,23.65,14000.0,13.1187,13.1409,13.1187,13.1409,14000.0
2006-07-24 13:10:00,23.65,23.66,23.64,23.65,13400.0,13.1409,13.1465,13.1354,13.1409,13400.0
2006-07-24 13:15:00,23.66,23.66,23.64,23.66,12400.0,13.1465,13.1465,13.1354,13.1465,12400.0
2006-07-24 13:20:00,23.66,23.67,23.66,23.66,5200.0,13.1465,13.152,13.1465,13.1465,5200.0
2006-07-24 13:25:00,23.67,23.67,23.65,23.65,11000.0,13.152,13.152,13.1409,13.1409,11000.0
2006-07-24 13:30:00,23.66,23.67,23.65,23.67,10600.0,13.1465,13.152,13.1409,13.152,10600.0
2006-07-24 13:35:00,23.68,23.69,23.66,23.69,31400.0,13.1576,13.1631,13.1465,13.1631,31400.0
2006-07-24 13:40:00,23.69,23.7,23.68,23.68,10800.0,13.1631,13.1687,13.1576,13.1576,10800.0
2006-07-24 13:45:00,23.68,23.68,23.68,23.68,6600.0,13.1576,13.1576,13.1576,13.1576,6600.0
2006-07-24 13:50:00,23.68,23.68,23.67,23.67,14600.0,13.1576,13.1576,13.152,13.152,14600.0
2006-07-24 13:55:00,23.67,23.68,23.66,23.67,8000.0,13.152,13.1576,13.1465,13.152,8000.0
2006-07-24 14:00:00,23.68,23.7,23.67,23.7,65600.0,13.1576,13.1687,13.152,13.1687,65600.0
2006-07-24 14:05:00,23.7,23.7,23.7,23.7,8200.0,13.1687,13.1687,13.1687,13.1687,8200.0
2006-07-24 14:10:00,23.7,23.7,23.69,23.7,21800.0,13.1687,13.1687,13.1631,13.1687,21800.0
2006-07-24 14:15:00,23.7,23.71,23.68,23.71,39600.0,13.1687,13.1742,13.1576,13.1742,39600.0
2006-07-24 14:20:00,23.71,23.72,23.7,23.72,9200.0,13.1742,13.1798,13.1687,13.1798,9200.0
2006-07-24 14:25:00,23.72,23.72,23.69,23.69,32200.0,13.1798,13.1798,13.1631,13.1631,32200.0
2006-07-24 14:30:00,23.68,23.72,23.68,23.71,42200.0,13.1576,13.1798,13.1576,13.1742,42200.0
2006-07-24 14:35:00,23.71,23.75,23.71,23.75,27600.0,13.1742,13.1965,13.1742,13.1965,27600.0
2006-07-24 14:40:00,23.74,23.75,23.72,23.74,56600.0,13.1909,13.1965,13.1798,13.1909,56600.0
2006-07-24 14:45:00,23.73,23.74,23.73,23.73,10600.0,13.1854,13.1909,13.1854,13.1854,10600.0
2006-07-24 14:50:00,23.73,23.75,23.72,23.75,15200.0,13.1854,13.1965,13.1798,13.1965,15200.0
2006-07-24 14:55:00,23.75,23.75,23.73,23.75,20800.0,13.1965,13.1965,13.1854,13.1965,20800.0
2006-07-24 15:00:00,23.75,23.75,23.72,23.74,19800.0,13.1965,13.1965,13.1798,13.1909,19800.0
2006-07-24 15:05:00,23.73,23.74,23.71,23.72,21800.0,13.1854,13.1909,13.1742,13.1798,21800.0
2006-07-24 15:10:00,23.72,23.75,23.72,23.72,25400.0,13.1798,13.1965,13.1798,13.1798,25400.0
2006-07-24 15:15:00,23.72,23.73,23.71,23.73,20600.0,13.1798,13.1854,13.1742,13.1854,20600.0
2006-07-24 15:20:00,23.73,23.76,23.73,23.76,31800.0,13.1854,13.202,13.1854,13.202,31800.0
2006-07-24 15:25:00,23.76,23.79,23.75,23.79,29600.0,13.202,13.2187,13.1965,13.2187,29600.0
2006-07-24 15:30:00,23.79,23.79,23.78,23.79,20400.0,13.2187,13.2187,13.2131,13.2187,20400.0
2006-07-24 15:35:00,23.79,23.8,23.77,23.79,55400.0,13.2187,13.2243,13.2076,13.2187,55400.0
2006-07-24 15:40:00,23.78,23.8,23.78,23.79,43000.0,13.2131,13.2243,13.2131,13.2187,43000.0
2006-07-24 15:45:00,23.79,23.79,23.78,23.78,50400.0,13.2187,13.2187,13.2131,13.2131,50400.0
2006-07-24 15:50:00,23.78,23.79,23.77,23.78,89000.0,13.2131,13.2187,13.2076,13.2131,89000.0
2006-07-24 15:55:00,23.78,23.81,23.76,23.77,93200.0,13.2131,13.2298,13.202,13.2076,93200.0
2006-07-25 09:30:00,23.75,23.75,23.68,23.68,53400.0,13.1965,13.1965,13.1576,13.1576,53400.0
2006-07-25 09:35:00,23.68,23.72,23.65,23.72,25400.0,13.1576,13.1798,13.1409,13.1798,25400.0
2006-07-25 09:40:00,23.72,23.73,23.71,23.72,35000.0,13.1798,13.1854,13.1742,13.1798,35000.0
2006-07-25 09:45:00,23.72,23.72,23.68,23.69,58600.0,13.1798,13.1798,13.1576,13.1631,58600.0
2006-07-25 09:50:00,23.69,23.72,23.69,23.72,32400.0,13.1631,13.1798,13.1631,13.1798,32400.0
2006-07-25 09:55:00,23.72,23.73,23.72,23.72,28400.0,13.1798,13.1854,13.1798,13.1798,28400.0
2006-07-25 10:00:00,23.72,23.76,23.72,23.75,48800.0,13.1798,13.202,13.1798,13.1965,48800.0
2006-07-25 10:05:00,23.77,23.77,23.74,23.75,34000.0,13.2076,13.2076,13.1909,13.1965,34000.0
2006-07-25 10:10:00,23.75,23.75,23.68,23.71,187800.0,13.1965,13.1965,13.1576,13.1742,187800.0
2006-07-25 10:15:00,23.71,23.74,23.7,23.74,29600.0,13.1742,13.1909,13.1687,13.1909,29600.0
2006-07-25 10:20:00,23.74,23.75,23.72,23.74,27800.0,13.1909,13.1965,13.1798,13.1909,27800.0
2006-07-25 10:25:00,23.74,23.74,23.73,23.73,31200.0,13.1909,13.1909,13.1854,13.1854,31200.0
2006-07-25 10:30:00,23.74,23.74,23.72,23.73,31200.0,13.1909,13.1909,13.1798,13.1854,31200.0
2006-07-25 10:35:00,23.74,23.74,23.68,23.69,86000.0,13.1909,13.1909,13.1576,13.1631,86000.0
2006-07-25 10:40:00,23.7,23.72,23.68,23.72,28400.0,13.1687,13.1798,13.1576,13.1798,28400.0
2006-07-25 10:45:00,23.72,23.72,23.67,23.68,20000.0,13.1798,13.1798,13.152,13.1576,20000.0
2006-07-25 10:50:00,23.69,23.73,23.67,23.73,23800.0,13.1631,13.1854,13.152,13.1854,23800.0
2006-07-25 10:55:00,23.73,23.75,23.72,23.74,22600.0,13.1854,13.1965,13.1798,13.1909,22600.0
2006-07-25 11:00:00,23.74,23.75,23.72,23.75,22000.0,13.1909,13.1965,13.1798,13.1965,22000.0
2006-07-25 11:05:00,23.75,23.75,23.74,23.74,24400.0,13.1965,13.1965,13.1909,13.1909,24400.0
2006-07-25 11:10:00,23.75,23.75,23.72,23.72,14200.0,13.1965,13.1965,13.1798,13.1798,14200.0
2006-07-25 11:15:00,23.72,23.73,23.71,23.72,21600.0,13.1798,13.1854,13.1742,13.1798,21600.0
2006-07-25 11:20:00,23.73,23.75,23.73,23.75,14200.0,13.1854,13.1965,13.1854,13.1965,14200.0
2006-07-25 11:25:00,23.75,23.78,23.75,23.77,13400.0,13.1965,13.2131,13.1965,13.2076,13400.0
2006-07-25 11:30:00,23.78,23.78,23.76,23.78,20600.0,13.2131,13.2131,13.202,13.2131,20600.0
2006-07-25 11:35:00,23.78,23.78,23.73,23.75,42600.0,13.2131,13.2131,13.1854,13.1965,42600.0
2006-07-25 11:40:00,23.75,23.77,23.74,23.77,14800.0,13.1965,13.2076,13.1909,13.2076,14800.0
2006-07-25 11:45:00,23.77,23.77,23.74,23.75,31200.0,13.2076,13.2076,13.1909,13.1965,31200.0
2006-07-25 11:50:00,23.75,23.75,23.7,23.72,84800.0,13.1965,13.1965,13.1687,13.1798,84800.0
2006-07-25 11:55:00,23.72,23.73,23.7,23.7,23600.0,13.1798,13.1854,13.1687,13.1687,23600.0
2006-07-25 12:00:00,23.7,23.72,23.68,23.72,48200.0,13.1687,13.1798,13.1576,13.1798,48200.0
2006-07-25 12:05:00,23.72,23.73,23.7,23.72,13000.0,13.1798,13.1854,13.1687,13.1798,13000.0
2006-07-25 12:10:00,23.72,23.74,23.72,23.73,22200.0,13.1798,13.1909,13.1798,13.1854,22200.0
2006-07-25 12:15:00,23.74,23.74,23.72,23.74,36000.0,13.1909,13.1909,13.1798,13.1909,36000.0
2006-07-25 12:20:00,23.74,23.76,23.7,23.75,70200.0,13.1909,13.202,13.1687,13.1965,70200.0
2006-07-25 12:25:00,23.77,23.77,23.75,23.77,7800.0,13.2076,13.2076,13.1965,13.2076,7800.0
2006-07-25 12:30:00,23.76,23.78,23.74,23.76,19800.0,13.202,13.2131,13.1909,13.202,19800.0
2006-07-25 12:35:00,23.78,23.78,23.75,23.75,11200.0,13.2131,13.2131,13.1965,13.1965,11200.0
2006-07-25 12:40:00,23.75,23.77,23.75,23.77,8200.0,13.1965,13.2076,13.1965,13.2076,8200.0
2006-07-25 12:45:00,23.77,23.77,23.75,23.75,9600.0,13.2076,13.2076,13.1965,13.1965,9600.0
2006-07-25 12:50:00,23.75,23.76,23.74,23.75,7600.0,13.1965,13.202,13.1909,13.1965,7600.0
2006-07-25 12:55:00,23.75,23.77,23.75,23.77,14600.0,13.1965,13.2076,13.1965,13.2076,14600.0
2006-07-25 13:00:00,23.77,23.77,23.74,23.74,16400.0,13.2076,13.2076,13.1909,13.1909,16400.0
2006-07-25 13:05:00,23.75,23.75,23.73,23.75,13800.0,13.1965,13.1965,13.1854,13.1965,13800.0
2006-07-25 13:10:00,23.75,23.75,23.74,23.75,13800.0,13.1965,13.1965,13.1909,13.1965,13800.0
2006-07-25 13:15:00,23.75,23.76,23.74,23.76,8000.0,13.1965,13.202,13.1909,13.202,8000.0
2006-07-25 13:20:00,23.76,23.76,23.73,23.74,11600.0,13.202,13.202,13.1854,13.1909,11600.0
2006-07-25 13:25:00,23.74,23.75,23.74,23.75,16200.0,13.1909,13.1965,13.1909,13.1965,16200.0
2006-07-25 13:30:00,23.75,23.76,23.75,23.75,13000.0,13.1965,13.202,13.1965,13.1965,13000.0
2006-07-25 13:35:00,23.75,23.75,23.75,23.75,12600.0,13.1965,13.1965,13.1965,13.1965,12600.0
2006-07-25 13:40:00,23.75,23.75,23.74,23.75,17000.0,13.1965,13.1965,13.1909,13.1965,17000.0
2006-07-25 13:45:00,23.75,23.76,23.75,23.76,67200.0,13.1965,13.202,13.1965,13.202,67200.0
2006-07-25 13:50:00,23.76,23.76,23.75,23.76,8400.0,13.202,13.202,13.1965,13.202,8400.0
2006-07-25 13:55:00,23.77,23.77,23.75,23.77,6600.0,13.2076,13.2076,13.1965,13.2076,6600.0
2006-07-25 14:00:00,23.77,23.77,23.75,23.75,5600.0,13.2076,13.2076,13.1965,13.1965,5600.0
2006-07-25 14:05:00,23.75,23.75,23.75,23.75,9400.0,13.1965,13.1965,13.1965,13.1965,9400.0
2006-07-25 14:10:00,23.75,23.77,23.75,23.75,12200.0,13.1965,13.2076,13.1965,13.1965,12200.0
2006-07-25 14:15:00,23.75,23.76,23.74,23.75,11200.0,13.1965,13.202,13.1909,13.1965,11200.0
2006-07-25 14:20:00,23.75,23.77,23.75,23.75,8000.0,13.1965,13.2076,13.1965,13.1965,8000.0
2006-07-25 14:25:00,23.77,23.77,23.75,23.76,8800.0,13.2076,13.2076,13.1965,13.202,8800.0
2006-07-25 14:30:00,23.77,23.77,23.75,23.77,11400.0,13.2076,13.2076,13.1965,13.2076,11400.0
2006-07-25 14:35:00,23.77,23.77,23.73,23.75,21000.0,13.2076,13.2076,13.1854,13.1965,21000.0
2006-07-25 14:40:00,23.75,23.75,23.71,23.74,34400.0,13.1965,13.1965,13.1742,13.1909,34400.0
2006-07-25 14:45:00,23.74,23.75,23.73,23.75,30800.0,13.1909,13.1965,13.1854,13.1965,30800.0
2006-07-25 14:50:00,23.75,23.77,23.74,23.75,20400.0,13.1965,13.2076,13.1909,13.1965,20400.0
2006-07-25 14:55:00,23.74,23.76,23.74,23.75,8000.0,13.1909,13.202,13.1909,13.1965,8000.0
2006-07-25 15:00:00,23.75,23.75,23.68,23.74,66800.0,13.1965,13.1965,13.1576,13.1909,66800.0
2006-07-25 15:05:00,23.74,23.75,23.74,23.75,17400.0,13.1909,13.1965,13.1909,13.1965,17400.0
2006-07-25 15:10:00,23.75,23.75,23.71,23.75,18600.0,13.1965,13.1965,13.1742,13.1965,18600.0
2006-07-25 15:15:00,23.75,23.77,23.75,23.77,39600.0,13.1965,13.2076,13.1965,13.2076,39600.0
2006-07-25 15:20:00,23.78,23.79,23.75,23.79,15400.0,13.2131,13.2187,13.1965,13.2187,15400.0
2006-07-25 15:25:00,23.78,23.78,23.71,23.78,61800.0,13.2131,13.2131,13.1742,13.2131,61800.0
2006-07-25 15:30:00,23.78,23.82,23.78,23.82,28800.0,13.2131,13.2354,13.2131,13.2354,28800.0
2006-07-25 15:35:00,23.83,23.83,23.81,23.82,17000.0,13.2409,13.2409,13.2298,13.2354,17000.0
2006-07-25 15:40:00,23.83,23.84,23.75,23.79,215200.0,13.2409,13.2465,13.1965,13.2187,215200.0
2006-07-25 15:45:00,23.78,23.78,23.77,23.77,32400.0,13.2131,13.2131,13.2076,13.2076,32400.0
2006-07-25 15:50:00,23.78,23.79,23.77,23.78,23000.0,13.2131,13.2187,13.2076,13.2131,23000.0
2006-07-25 15:55:00,23.78,23.78,23.75,23.78,18200.0,13.2131,13.2131,13.1965,13.2131,18200.0
2006-07-26 09:30:00,23.66,23.72,23.66,23.72,15800.0,13.1465,13.1798,13.1465,13.1798,15800.0
2006-07-26 09:35:00,23.72,23.75,23.7,23.72,12000.0,13.1798,13.1965,13.1687,13.1798,12000.0
2006-07-26 09:40:00,23.72,23.74,23.69,23.74,12400.0,13.1798,13.1909,13.1631,13.1909,12400.0
2006-07-26 09:45:00,23.73,23.76,23.71,23.73,22000.0,13.1854,13.202,13.1742,13.1854,22000.0
2006-07-26 09:50:00,23.74,23.77,23.73,23.77,7200.0,13.1909,13.2076,13.1854,13.2076,7200.0
2006-07-26 09:55:00,23.77,23.77,23.75,23.75,17000.0,13.2076,13.2076,13.1965,13.1965,17000.0
2006-07-26 10:00:00,23.75,23.75,23.72,23.75,15200.0,13.1965,13.1965,13.1798,13.1965,15200.0
2006-07-26 10:05:00,23.74,23.74,23.71,23.72,16200.0,13.1909,13.1909,13.1742,13.1798,16200.0
2006-07-26 10:10:00,23.71,23.77,23.71,23.76,17000.0,13.1742,13.2076,13.1742,13.202,17000.0
2006-07-26 10:15:00,23.75,23.77,23.75,23.75,13600.0,13.1965,13.2076,13.1965,13.1965,13600.0
2006-07-26 10:20:00,23.75,23.79,23.75,23.78,10400.0,13.1965,13.2187,13.1965,13.2131,10400.0
2006-07-26 10:25:00,23.78,23.83,23.78,23.83,12800.0,13.2131,13.2409,13.2131,13.2409,12800.0
2006-07-26 10:30:00,23.83,23.84,23.78,23.79,28000.0,13.2409,13.2465,13.2131,13.2187,28000.0
2006-07-26 10:35:00,23.8,23.82,23.8,23.82,14200.0,13.2243,13.2354,13.2243,13.2354,14200.0
2006-07-26 10:40:00,23.82,23.84,23.82,23.84,12600.0,13.2354,13.2465,13.2354,13.2465,12600.0
2006-07-26 10:45:00,23.84,23.86,23.83,23.84,16200.0,13.2465,13.2576,13.2409,13.2465,16200.0
2006-07-26 10:50:00,23.83,23.85,23.82,23.84,16000.0,13.2409,13.252,13.2354,13.2465,16000.0
2006-07-26 10:55:00,23.84,23.86,23.82,23.86,18200.0,13.2465,13.2576,13.2354,13.2576,18200.0
2006-07-26 11:00:00,23.86,23.88,23.86,23.86,14600.0,13.2576,13.2687,13.2576,13.2576,14600.0
2006-07-26 11:05:00,23.86,23.86,23.85,23.86,10600.0,13.2576,13.2576,13.252,13.2576,10600.0
2006-07-26 11:10:00,23.88,23.91,23.88,23.89,19400.0,13.2687,13.2854,13.2687,13.2743,19400.0
2006-07-26 11:15:00,23.89,23.92,23.89,23.92,8400.0,13.2743,13.2909,13.2743,13.2909,8400.0
2006-07-26 11:20:00,23.91,23.92,23.89,23.89,18400.0,13.2854,13.2909,13.2743,13.2743,18400.0
2006-07-26 11:25:00,23.88,23.88,23.86,23.87,8000.0,13.2687,13.2687,13.2576,13.2632,8000.0
2006-07-26 11:30:00,23.86,23.91,23.86,23.9,9400.0,13.2576,13.2854,13.2576,13.2798,9400.0
2006-07-26 11:35:00,23.9,23.91,23.9,23.91,7600.0,13.2798,13.2854,13.2798,13.2854,7600.0
2006-07-26 11:40:00,23.91,23.93,23.91,23.92,11800.0,13.2854,13.2965,13.2854,13.2909,11800.0
2006-07-26 11:45:00,23.92,23.94,23.92,23.92,13400.0,13.2909,13.302,13.2909,13.2909,13400.0
2006-07-26 11:50:00,23.92,23.94,23.92,23.93,26800.0,13.2909,13.302,13.2909,13.2965,26800.0
2006-07-26 11:55:00,23.93,23.93,23.93,23.93,17400.0,13.2965,13.2965,13.2965,13.2965,17400.0
2006-07-26 12:00:00,23.93,23.93,23.93,23.93,19200.0,13.2965,13.2965,13.2965,13.2965,19200.0
2006-07-26 12:05:00,23.93,23.95,23.92,23.95,26000.0,13.2965,13.3076,13.2909,13.3076,26000.0
2006-07-26 12:10:00,23.95,23.95,23.93,23.95,24400.0,13.3076,13.3076,13.2965,13.3076,24400.0
2006-07-26 12:15:00,23.97,23.98,23.96,23.96,17000.0,13.3187,13.3243,13.3132,13.3132,17000.0
2006-07-26 12:20:00,23.96,24.0,23.93,23.98,74800.0,13.3132,13.3354,13.2965,13.3243,74800.0
2006-07-26 12:25:00,23.98,24.0,23.98,23.99,16800.0,13.3243,13.3354,13.3243,13.3298,16800.0
2006-07-26 12:30:00,23.98,24.01,23.98,24.01,113000.0,13.3243,13.3409,13.3243,13.3409,113000.0
2006-07-26 12:35:00,24.0,24.02,23.99,24.0,39400.0,13.3354,13.3465,13.3298,13.3354,39400.0
2006-07-26 12:40:00,24.01,24.02,24.0,24.02,16000.0,13.3409,13.3465,13.3354,13.3465,16000.0
2006-07-26 12:45:00,24.01,24.03,24.0,24.0,16000.0,13.3409,13.3521,13.3354,13.3354,16000.0
2006-07-26 12:50:00,24.0,24.03,24.0,24.02,11600.0,13.3354,13.3521,13.3354,13.3465,11600.0
2006-07-26 12:55:00,24.02,24.03,24.0,24.0,7600.0,13.3465,13.3521,13.3354,13.3354,7600.0
2006-07-26 13:00:00,24.0,24.01,23.99,24.01,3400.0,13.3354,13.3409,13.3298,13.3409,3400.0
2006-07-26 13:05:00,24.0,24.01,24.0,24.0,5400.0,13.3354,13.3409,13.3354,13.3354,5400.0
2006-07-26 13:10:00,24.0,24.03,24.0,24.03,9200.0,13.3354,13.3521,13.3354,13.3521,9200.0
2006-07-26 13:15:00,24.04,24.04,24.02,24.02,14200.0,13.3576,13.3576,13.3465,13.3465,14200.0
2006-07-26 13:20:00,24.02,24.03,24.02,24.03,11200.0,13.3465,13.3521,13.3465,13.3521,11200.0
2006-07-26 13:25:00,24.03,24.04,24.03,24.03,17200.0,13.3521,13.3576,13.3521,13.3521,17200.0
2006-07-26 13:30:00,24.03,24.04,24.03,24.04,11600.0,13.3521,13.3576,13.3521,13.3576,11600.0
2006-07-26 13:35:00,24.04,24.06,24.04,24.06,6600.0,13.3576,13.3687,13.3576,13.3687,6600.0
2006-07-26 13:40:00,24.06,24.07,24.06,24.07,9400.0,13.3687,13.3743,13.3687,13.3743,9400.0
2006-07-26 13:45:00,24.07,24.1,24.06,24.1,21200.0,13.3743,13.3909,13.3687,13.3909,21200.0
2006-07-26 13:50:00,24.1,24.11,24.09,24.09,21400.0,13.3909,13.3965,13.3854,13.3854,21400.0
2006-07-26 13:55:00,24.09,24.09,24.07,24.08,13400.0,13.3854,13.3854,13.3743,13.3798,13400.0
2006-07-26 14:00:00,24.08,24.08,24.04,24.04,23600.0,13.3798,13.3798,13.3576,13.3576,23600.0
2006-07-26 14:05:00,24.04,24.07,24.02,24.06,19400.0,13.3576,13.3743,13.3465,13.3687,19400.0
2006-07-26 14:10:00,24.06,24.1,24.06,24.1,12200.0,13.3687,13.3909,13.3687,13.3909,12200.0
2006-07-26 14:15:00,24.11,24.14,24.1,24.13,31400.0,13.3965,13.4132,13.3909,13.4076,31400.0
2006-07-26 14:20:00,24.12,24.13,24.08,24.08,19600.0,13.4021,13.4076,13.3798,13.3798,19600.0
2006-07-26 14:25:00,24.08,24.09,24.05,24.05,9800.0,13.3798,13.3854,13.3632,13.3632,9800.0
2006-07-26 14:30:00,24.06,24.11,24.06,24.11,13200.0,13.3687,13.3965,13.3687,13.3965,13200.0
2006-07-26 14:35:00,24.11,24.11,24.08,24.09,16000.0,13.3965,13.3965,13.3798,13.3854,16000.0
2006-07-26 14:40:00,24.09,24.09,24.05,24.05,10200.0,13.3854,13.3854,13.3632,13.3632,10200.0
2006-07-26 14:45:00,24.06,24.07,24.03,24.04,21800.0,13.3687,13.3743,13.3521,13.3576,21800.0
2006-07-26 14:50:00,24.04,24.08,24.04,24.08,14400.0,13.3576,13.3798,13.3576,13.3798,14400.0
2006-07-26 14:55:00,24.08,24.1,24.07,24.07,10200.0,13.3798,13.3909,13.3743,13.3743,10200.0
2006-07-26 15:00:00,24.07,24.09,24.07,24.07,7600.0,13.3743,13.3854,13.3743,13.3743,7600.0
2006-07-26 15:05:00,24.07,24.07,24.03,24.04,33200.0,13.3743,13.3743,13.3521,13.3576,33200.0
2006-07-26 15:10:00,24.04,24.04,24.0,24.0,18200.0,13.3576,13.3576,13.3354,13.3354,18200.0
2006-07-26 15:15:00,24.0,24.03,24.0,24.03,17400.0,13.3354,13.3521,13.3354,13.3521,17400.0
2006-07-26 15:20:00,24.02,24.03,24.0,24.01,19800.0,13.3465,13.3521,13.3354,13.3409,19800.0
2006-07-26 15:25:00,24.02,24.05,24.01,24.05,11000.0,13.3465,13.3632,13.3409,13.3632,11000.0
2006-07-26 15:30:00,24.04,24.08,24.04,24.06,17600.0,13.3576,13.3798,13.3576,13.3687,17600.0
2006-07-26 15:35:00,24.07,24.11,24.07,24.1,19600.0,13.3743,13.3965,13.3743,13.3909,19600.0
2006-07-26 15:40:00,24.1,24.1,24.08,24.09,18600.0,13.3909,13.3909,13.3798,13.3854,18600.0
2006-07-26 15:45:00,24.08,24.11,24.08,24.11,30000.0,13.3798,13.3965,13.3798,13.3965,30000.0
2006-07-26 15:50:00,24.11,24.11,24.07,24.08,28000.0,13.3965,13.3965,13.3743,13.3798,28000.0
2006-07-26 15:55:00,24.08,24.09,24.03,24.05,98400.0,13.3798,13.3854,13.3521,13.3632,98400.0
2006-07-27 09:30:00,24.07,24.07,24.05,24.05,26600.0,13.3743,13.3743,13.3632,13.3632,26600.0
2006-07-27 09:35:00,24.05,24.06,24.01,24.04,21200.0,13.3632,13.3687,13.3409,13.3576,21200.0
2006-07-27 09:40:00,24.04,24.11,24.03,24.1,19800.0,13.3576,13.3965,13.3521,13.3909,19800.0
2006-07-27 09:45:00,24.1,24.11,24.05,24.05,20800.0,13.3909,13.3965,13.3632,13.3632,20800.0
2006-07-27 09:50:00,24.04,24.08,24.03,24.04,8800.0,13.3576,13.3798,13.3521,13.3576,8800.0
2006-07-27 09:55:00,24.05,24.08,24.05,24.05,7800.0,13.3632,13.3798,13.3632,13.3632,7800.0
2006-07-27 10:00:00,24.04,24.05,23.98,24.05,13600.0,13.3576,13.3632,13.3243,13.3632,13600.0
2006-07-27 10:05:00,24.05,24.08,24.02,24.02,11200.0,13.3632,13.3798,13.3465,13.3465,11200.0
2006-07-27 10:10:00,24.0,24.1,24.0,24.09,16200.0,13.3354,13.3909,13.3354,13.3854,16200.0
2006-07-27 10:15:00,24.11,24.11,24.1,24.1,5800.0,13.3965,13.3965,13.3909,13.3909,5800.0
2006-07-27 10:20:00,24.1,24.1,24.07,24.07,7800.0,13.3909,13.3909,13.3743,13.3743,7800.0
2006-07-27 10:25:00,24.06,24.07,24.04,24.05,9600.0,13.3687,13.3743,13.3576,13.3632,9600.0
2006-07-27 10:30:00,24.06,24.12,24.06,24.1,20200.0,13.3687,13.4021,13.3687,13.3909,20200.0
2006-07-27 10:35:00,24.1,24.1,24.07,24.08,21200.0,13.3909,13.3909,13.3743,13.3798,21200.0
2006-07-27 10:40:00,24.08,24.11,24.07,24.11,30400.0,13.3798,13.3965,13.3743,13.3965,30400.0
2006-07-27 10:45:00,24.1,24.12,24.1,24.1,20600.0,13.3909,13.4021,13.3909,13.3909,20600.0
2006-07-27 10:50:00,24.1,24.16,24.1,24.16,7400.0,13.3909,13.4243,13.3909,13.4243,7400.0
2006-07-27 10:55:00,24.13,24.19,24.13,24.19,11200.0,13.4076,13.441,13.4076,13.441,11200.0
2006-07-27 11:00:00,24.19,24.23,24.19,24.21,16200.0,13.441,13.4632,13.441,13.4521,16200.0
2006-07-27 11:05:00,24.2,24.25,24.2,24.24,24600.0,13.4465,13.4743,13.4465,13.4687,24600.0
2006-07-27 11:10:00,24.25,24.25,24.22,24.23,14800.0,13.4743,13.4743,13.4576,13.4632,14800.0
2006-07-27 11:15:00,24.24,24.24,24.21,24.21,24200.0,13.4687,13.4687,13.4521,13.4521,24200.0
2006-07-27 11:20:00,24.22,24.25,24.21,24.24,13000.0,13.4576,13.4743,13.4521,13.4687,13000.0
2006-07-27 11:25:00,24.25,24.29,24.24,24.25,199400.0,13.4743,13.4965,13.4687,13.4743,199400.0
2006-07-27 11:30:00,24.26,24.27,24.22,24.22,14800.0,13.4799,13.4854,13.4576,13.4576,14800.0
2006-07-27 11:35:00,24.23,24.23,24.2,24.21,12600.0,13.4632,13.4632,13.4465,13.4521,12600.0
2006-07-27 11:40:00,24.21,24.21,24.18,24.19,14800.0,13.4521,13.4521,13.4354,13.441,14800.0
2006-07-27 11:45:00,24.2,24.24,24.2,24.21,10400.0,13.4465,13.4687,13.4465,13.4521,10400.0
2006-07-27 11:50:00,24.21,24.23,24.17,24.17,8000.0,13.4521,13.4632,13.4298,13.4298,8000.0
2006-07-27 11:55:00,24.17,24.18,24.17,24.18,7600.0,13.4298,13.4354,13.4298,13.4354,7600.0
2006-07-27 12:00:00,24.17,24.22,24.17,24.22,16600.0,13.4298,13.4576,13.4298,13.4576,16600.0
2006-07-27 12:05:00,24.21,24.23,24.21,24.23,10000.0,13.4521,13.4632,13.4521,13.4632,10000.0
2006-07-27 12:10:00,24.23,24.24,24.23,24.23,7000.0,13.4632,13.4687,13.4632,13.4632,7000.0
2006-07-27 12:15:00,24.24,24.24,24.22,24.23,9000.0,13.4687,13.4687,13.4576,13.4632,9000.0
2006-07-27 12:20:00,24.22,24.22,24.2,24.2,4200.0,13.4576,13.4576,13.4465,13.4465,4200.0
2006-07-27 12:25:00,24.22,24.24,24.21,24.22,8000.0,13.4576,13.4687,13.4521,13.4576,8000.0
2006-07-27 12:30:00,24.21,24.22,24.21,24.22,9600.0,13.4521,13.4576,13.4521,13.4576,9600.0
2006-07-27 12:35:00,24.22,24.22,24.21,24.21,5800.0,13.4576,13.4576,13.4521,13.4521,5800.0
2006-07-27 12:40:00,24.2,24.24,24.2,24.24,16800.0,13.4465,13.4687,13.4465,13.4687,16800.0
2006-07-27 12:45:00,24.24,24.25,24.22,24.24,21800.0,13.4687,13.4743,13.4576,13.4687,21800.0
2006-07-27 12:50:00,24.25,24.25,24.21,24.23,12000.0,13.4743,13.4743,13.4521,13.4632,12000.0
2006-07-27 12:55:00,24.23,24.25,24.23,24.23,5200.0,13.4632,13.4743,13.4632,13.4632,5200.0
2006-07-27 13:00:00,24.23,24.24,24.22,24.23,4000.0,13.4632,13.4687,13.4576,13.4632,4000.0
2006-07-27 13:05:00,24.23,24.25,24.23,24.24,6400.0,13.4632,13.4743,13.4632,13.4687,6400.0
2006-07-27 13:10:00,24.24,24.24,24.2,24.21,6800.0,13.4687,13.4687,13.4465,13.4521,6800.0
2006-07-27 13:15:00,24.2,24.22,24.2,24.21,9400.0,13.4465,13.4576,13.4465,13.4521,9400.0
2006-07-27 13:20:00,24.21,24.24,24.21,24.22,7400.0,13.4521,13.4687,13.4521,13.4576,7400.0
2006-07-27 13:25:00,24.22,24.22,24.2,24.2,5400.0,13.4576,13.4576,13.4465,13.4465,5400.0
2006-07-27 13:30:00,24.2,24.2,24.15,24.15,17400.0,13.4465,13.4465,13.4187,13.4187,17400.0
2006-07-27 13:35:00,24.15,24.16,24.14,24.15,20600.0,13.4187,13.4243,13.4132,13.4187,20600.0
2006-07-27 13:40:00,24.15,24.17,24.15,24.17,8200.0,13.4187,13.4298,13.4187,13.4298,8200.0
2006-07-27 13:45:00,24.17,24.18,24.16,24.17,6600.0,13.4298,13.4354,13.4243,13.4298,6600.0
2006-07-27 13:50:00,24.19,24.21,24.18,24.21,21800.0,13.441,13.4521,13.4354,13.4521,21800.0
2006-07-27 13:55:00,24.21,24.21,24.16,24.17,30800.0,13.4521,13.4521,13.4243,13.4298,30800.0
2006-07-27 14:00:00,24.16,24.17,24.11,24.11,19000.0,13.4243,13.4298,13.3965,13.3965,19000.0
2006-07-27 14:05:00,24.11,24.13,24.1,24.11,12000.0,13.3965,13.4076,13.3909,13.3965,12000.0
2006-07-27 14:10:00,24.1,24.11,24.07,24.07,15400.0,13.3909,13.3965,13.3743,13.3743,15400.0
2006-07-27 14:15:00,24.08,24.09,24.05,24.08,25200.0,13.3798,13.3854,13.3632,13.3798,25200.0
2006-07-27 14:20:00,24.07,24.09,24.07,24.08,61600.0,13.3743,13.3854,13.3743,13.3798,61600.0
2006-07-27 14:25:00,24.09,24.12,24.08,24.11,14000.0,13.3854,13.4021,13.3798,13.3965,14000.0
2006-07-27 14:30:00,24.11,24.11,24.09,24.11,9600.0,13.3965,13.3965,13.3854,13.3965,9600.0
2006-07-27 14:35:00,24.11,24.14,24.1,24.13,40200.0,13.3965,13.4132,13.3909,13.4076,40200.0
2006-07-27 14:40:00,24.13,24.13,24.1,24.1,19400.0,13.4076,13.4076,13.3909,13.3909,19400.0
2006-07-27 14:45:00,24.1,24.12,24.07,24.12,37600.0,13.3909,13.4021,13.3743,13.4021,37600.0
2006-07-27 14:50:00,24.12,24.12,24.1,24.1,14000.0,13.4021,13.4021,13.3909,13.3909,14000.0
2006-07-27 14:55:00,24.11,24.12,24.1,24.11,15000.0,13.3965,13.4021,13.3909,13.3965,15000.0
2006-07-27 15:00:00,24.11,24.13,24.08,24.09,23200.0,13.3965,13.4076,13.3798,13.3854,23200.0
2006-07-27 15:05:00,24.09,24.1,24.08,24.08,28000.0,13.3854,13.3909,13.3798,13.3798,28000.0
2006-07-27 15:10:00,24.08,24.09,24.07,24.07,20000.0,13.3798,13.3854,13.3743,13.3743,20000.0
2006-07-27 15:15:00,24.07,24.07,24.04,24.06,18800.0,13.3743,13.3743,13.3576,13.3687,18800.0
2006-07-27 15:20:00,24.06,24.06,24.01,24.02,19800.0,13.3687,13.3687,13.3409,13.3465,19800.0
2006-07-27 15:25:00,24.02,24.05,24.02,24.04,28400.0,13.3465,13.3632,13.3465,13.3576,28400.0
2006-07-27 15:30:00,24.04,24.06,24.03,24.05,43400.0,13.3576,13.3687,13.3521,13.3632,43400.0
2006-07-27 15:35:00,24.06,24.08,24.05,24.07,36600.0,13.3687,13.3798,13.3632,13.3743,36600.0
2006-07-27 15:40:00,24.07,24.1,24.06,24.09,24800.0,13.3743,13.3909,13.3687,13.3854,24800.0
2006-07-27 15:45:00,24.09,24.09,24.06,24.09,31400.0,13.3854,13.3854,13.3687,13.3854,31400.0
2006-07-27 15:50:00,24.09,24.11,24.07,24.08,27600.0,13.3854,13.3965,13.3743,13.3798,27600.0
2006-07-27 15:55:00,24.07,24.08,24.04,24.04,96800.0,13.3743,13.3798,13.3576,13.3576,96800.0
2006-07-28 09:30:00,24.04,24.04,24.01,24.02,42800.0,13.3576,13.3576,13.3409,13.3465,42800.0
2006-07-28 09:35:00,24.02,24.03,23.95,24.03,85400.0,13.3465,13.3521,13.3076,13.3521,85400.0
2006-07-28 09:40:00,24.03,24.16,24.03,24.14,23400.0,13.3521,13.4243,13.3521,13.4132,23400.0
2006-07-28 09:45:00,24.14,24.14,24.05,24.06,15800.0,13.4132,13.4132,13.3632,13.3687,15800.0
2006-07-28 09:50:00,24.08,24.08,24.05,24.07,63400.0,13.3798,13.3798,13.3632,13.3743,63400.0
2006-07-28 09:55:00,24.07,24.17,24.07,24.1,38800.0,13.3743,13.4298,13.3743,13.3909,38800.0
2006-07-28 10:00:00,24.1,24.14,24.07,24.12,18800.0,13.3909,13.4132,13.3743,13.4021,18800.0
2006-07-28 10:05:00,24.12,24.13,24.06,24.08,18400.0,13.4021,13.4076,13.3687,13.3798,18400.0
2006-07-28 10:10:00,24.08,24.11,24.07,24.09,13200.0,13.3798,13.3965,13.3743,13.3854,13200.0
2006-07-28 10:15:00,24.09,24.12,24.09,24.11,6800.0,13.3854,13.4021,13.3854,13.3965,6800.0
2006-07-28 10:20:00,24.11,24.13,24.09,24.13,10000.0,13.3965,13.4076,13.3854,13.4076,10000.0
2006-07-28 10:25:00,24.12,24.12,24.09,24.11,4400.0,13.4021,13.4021,13.3854,13.3965,4400.0
2006-07-28 10:30:00,24.1,24.11,24.1,24.11,9200.0,13.3909,13.3965,13.3909,13.3965,9200.0
2006-07-28 10:35:00,24.13,24.16,24.13,24.15,14200.0,13.4076,13.4243,13.4076,13.4187,14200.0
2006-07-28 10:40:00,24.16,24.2,24.14,24.18,35400.0,13.4243,13.4465,13.4132,13.4354,35400.0
2006-07-28 10:45:00,24.18,24.19,24.15,24.17,54000.0,13.4354,13.441,13.4187,13.4298,54000.0
2006-07-28 10:50:00,24.17,24.2,24.17,24.17,13000.0,13.4298,13.4465,13.4298,13.4298,13000.0
2006-07-28 10:55:00,24.17,24.18,24.11,24.17,24800.0,13.4298,13.4354,13.3965,13.4298,24800.0
2006-07-28 11:00:00,24.17,24.25,24.17,24.25,24400.0,13.4298,13.4743,13.4298,13.4743,24400.0
2006-07-28 11:05:00,24.27,24.28,24.25,24.25,13400.0,13.4854,13.491,13.4743,13.4743,13400.0
2006-07-28 11:10:00,24.25,24.26,24.21,24.21,14400.0,13.4743,13.4799,13.4521,13.4521,14400.0
2006-07-28 11:15:00,24.21,24.22,24.17,24.18,11000.0,13.4521,13.4576,13.4298,13.4354,11000.0
2006-07-28 11:20:00,24.18,24.2,24.17,24.2,18000.0,13.4354,13.4465,13.4298,13.4465,18000.0
2006-07-28 11:25:00,24.18,24.21,24.18,24.21,14000.0,13.4354,13.4521,13.4354,13.4521,14000.0
2006-07-28 11:30:00,24.19,24.22,24.19,24.2,15000.0,13.441,13.4576,13.441,13.4465,15000.0
2006-07-28 11:35:00,24.21,24.22,24.2,24.22,19800.0,13.4521,13.4576,13.4465,13.4576,19800.0
2006-07-28 11:40:00,24.2,24.2,24.18,24.19,15400.0,13.4465,13.4465,13.4354,13.441,15400.0
2006-07-28 11:45:00,24.18,24.18,24.17,24.17,13000.0,13.4354,13.4354,13.4298,13.4298,13000.0
2006-07-28 11:50:00,24.17,24.2,24.16,24.16,22400.0,13.4298,13.4465,13.4243,13.4243,22400.0
2006-07-28 11:55:00,24.18,24.2,24.18,24.2,16600.0,13.4354,13.4465,13.4354,13.4465,16600.0
2006-07-28 12:00:00,24.21,24.21,24.18,24.18,8200.0,13.4521,13.4521,13.4354,13.4354,8200.0
2006-07-28 12:05:00,24.18,24.19,24.18,24.19,10200.0,13.4354,13.441,13.4354,13.441,10200.0
2006-07-28 12:10:00,24.19,24.23,24.19,24.23,205200.0,13.441,13.4632,13.441,13.4632,205200.0
2006-07-28 12:15:00,24.23,24.23,24.22,24.22,2200.0,13.4632,13.4632,13.4576,13.4576,2200.0
2006-07-28 12:20:00,24.22,24.22,24.21,24.21,12200.0,13.4576,13.4576,13.4521,13.4521,12200.0
2006-07-28 12:25:00,24.22,24.22,24.21,24.22,10400.0,13.4576,13.4576,13.4521,13.4576,10400.0
2006-07-28 12:30:00,24.21,24.22,24.2,24.2,17600.0,13.4521,13.4576,13.4465,13.4465,17600.0
2006-07-28 12:35:00,24.2,24.25,24.19,24.25,22400.0,13.4465,13.4743,13.441,13.4743,22400.0
2006-07-28 12:40:00,24.25,24.28,24.25,24.25,11000.0,13.4743,13.491,13.4743,13.4743,11000.0
2006-07-28 12:45:00,24.24,24.24,24.24,24.24,6600.0,13.4687,13.4687,13.4687,13.4687,6600.0
2006-07-28 12:50:00,24.24,24.25,24.23,24.25,3400.0,13.4687,13.4743,13.4632,13.4743,3400.0
2006-07-28 12:55:00,24.25,24.27,24.25,24.27,5600.0,13.4743,13.4854,13.4743,13.4854,5600.0
2006-07-28 13:00:00,24.28,24.28,24.27,24.28,12600.0,13.491,13.491,13.4854,13.491,12600.0
2006-07-28 13:05:00,24.28,24.3,24.28,24.3,11200.0,13.491,13.5021,13.491,13.5021,11200.0
2006-07-28 13:10:00,24.3,24.3,24.23,24.24,40200.0,13.5021,13.5021,13.4632,13.4687,40200.0
2006-07-28 13:15:00,24.24,24.26,24.24,24.26,15000.0,13.4687,13.4799,13.4687,13.4799,15000.0
2006-07-28 13:20:00,24.26,24.31,24.25,24.31,14400.0,13.4799,13.5076,13.4743,13.5076,14400.0
2006-07-28 13:25:00,24.31,24.32,24.3,24.3,12200.0,13.5076,13.5132,13.5021,13.5021,12200.0
2006-07-28 13:30:00,24.31,24.31,24.29,24.3,4800.0,13.5076,13.5076,13.4965,13.5021,4800.0
2006-07-28 13:35:00,24.29,24.3,24.28,24.28,11400.0,13.4965,13.5021,13.491,13.491,11400.0
2006-07-28 13:40:00,24.28,24.28,24.24,24.24,18600.0,13.491,13.491,13.4687,13.4687,18600.0
2006-07-28 13:45:00,24.24,24.25,24.24,24.25,12000.0,13.4687,13.4743,13.4687,13.4743,12000.0
2006-07-28 13:50:00,24.25,24.26,24.25,24.25,61400.0,13.4743,13.4799,13.4743,13.4743,61400.0
2006-07-28 13:55:00,24.25,24.27,24.24,24.25,13400.0,13.4743,13.4854,13.4687,13.4743,13400.0
2006-07-28 14:00:00,24.26,24.26,24.25,24.25,15200.0,13.4799,13.4799,13.4743,13.4743,15200.0
2006-07-28 14:05:00,24.25,24.25,24.25,24.25,3400.0,13.4743,13.4743,13.4743,13.4743,3400.0
2006-07-28 14:10:00,24.25,24.25,24.24,24.25,25800.0,13.4743,13.4743,13.4687,13.4743,25800.0
2006-07-28 14:15:00,24.24,24.25,24.23,24.23,28000.0,13.4687,13.4743,13.4632,13.4632,28000.0
2006-07-28 14:20:00,24.23,24.24,24.2,24.2,16600.0,13.4632,13.4687,13.4465,13.4465,16600.0
2006-07-28 14:25:00,24.21,24.21,24.18,24.2,23800.0,13.4521,13.4521,13.4354,13.4465,23800.0
2006-07-28 14:30:00,24.18,24.2,24.16,24.17,20600.0,13.4354,13.4465,13.4243,13.4298,20600.0
2006-07-28 14:35:00,24.17,24.22,24.16,24.21,19200.0,13.4298,13.4576,13.4243,13.4521,19200.0
2006-07-28 14:40:00,24.21,24.21,24.18,24.19,22800.0,13.4521,13.4521,13.4354,13.441,22800.0
2006-07-28 14:45:00,24.19,24.2,24.18,24.18,30400.0,13.441,13.4465,13.4354,13.4354,30400.0
2006-07-28 14:50:00,24.18,24.2,24.17,24.2,234000.0,13.4354,13.4465,13.4298,13.4465,234000.0
2006-07-28 14:55:00,24.2,24.22,24.17,24.17,33400.0,13.4465,13.4576,13.4298,13.4298,33400.0
2006-07-28 15:00:00,24.18,24.21,24.18,24.21,19400.0,13.4354,13.4521,13.4354,13.4521,19400.0
2006-07-28 15:05:00,24.21,24.21,24.18,24.19,22600.0,13.4521,13.4521,13.4354,13.441,22600.0
2006-07-28 15:10:00,24.19,24.22,24.19,24.22,18400.0,13.441,13.4576,13.441,13.4576,18400.0
2006-07-28 15:15:00,24.23,24.24,24.21,24.21,26200.0,13.4632,13.4687,13.4521,13.4521,26200.0
2006-07-28 15:20:00,24.2,24.24,24.2,24.23,18800.0,13.4465,13.4687,13.4465,13.4632,18800.0
2006-07-28 15:25:00,24.23,24.24,24.2,24.2,28400.0,13.4632,13.4687,13.4465,13.4465,28400.0
2006-07-28 15:30:00,24.2,24.25,24.2,24.24,41000.0,13.4465,13.4743,13.4465,13.4687,41000.0
2006-07-28 15:35:00,24.23,24.23,24.2,24.23,20600.0,13.4632,13.4632,13.4465,13.4632,20600.0
2006-07-28 15:40:00,24.23,24.25,24.23,24.24,35200.0,13.4632,13.4743,13.4632,13.4687,35200.0
2006-07-28 15:45:00,24.24,24.25,24.23,24.23,63600.0,13.4687,13.4743,13.4632,13.4632,63600.0
2006-07-28 15:50:00,24.22,24.22,24.18,24.22,34200.0,13.4576,13.4576,13.4354,13.4576,34200.0
2006-07-28 15:55:00,24.23,24.25,24.2,24.2,44000.0,13.4632,13.4743,13.4465,13.4465,44000.0
2006-07-31 09:30:00,24.13,24.2,24.11,24.14,36200.0,13.4076,13.4465,13.3965,13.4132,36200.0
2006-07-31 09:35:00,24.14,24.18,24.11,24.11,21000.0,13.4132,13.4354,13.3965,13.3965,21000.0
2006-07-31 09:40:00,24.11,24.12,24.02,24.07,211200.0,13.3965,13.4021,13.3465,13.3743,211200.0
2006-07-31 09:45:00,24.07,24.17,24.03,24.17,50800.0,13.3743,13.4298,13.3521,13.4298,50800.0
2006-07-31 09:50:00,24.15,24.18,24.09,24.18,51600.0,13.4187,13.4354,13.3854,13.4354,51600.0
2006-07-31 09:55:00,24.18,24.18,24.1,24.1,24400.0,13.4354,13.4354,13.3909,13.3909,24400.0
2006-07-31 10:00:00,24.11,24.17,24.11,24.11,29800.0,13.3965,13.4298,13.3965,13.3965,29800.0
2006-07-31 10:05:00,24.08,24.1,24.05,24.07,19000.0,13.3798,13.3909,13.3632,13.3743,19000.0
2006-07-31 10:10:00,24.08,24.08,23.98,23.99,17400.0,13.3798,13.3798,13.3243,13.3298,17400.0
2006-07-31 10:15:00,23.98,24.06,23.98,24.04,15000.0,13.3243,13.3687,13.3243,13.3576,15000.0
2006-07-31 10:20:00,24.04,24.06,24.03,24.06,17800.0,13.3576,13.3687,13.3521,13.3687,17800.0
2006-07-31 10:25:00,24.05,24.09,24.05,24.08,25800.0,13.3632,13.3854,13.3632,13.3798,25800.0
2006-07-31 10:30:00,24.08,24.08,23.99,24.02,15000.0,13.3798,13.3798,13.3298,13.3465,15000.0
2006-07-31 10:35:00,24.02,24.04,24.01,24.04,9200.0,13.3465,13.3576,13.3409,13.3576,9200.0
2006-07-31 10:40:00,24.02,24.04,24.02,24.02,4600.0,13.3465,13.3576,13.3465,13.3465,4600.0
2006-07-31 10:45:00,24.03,24.04,24.02,24.02,6200.0,13.3521,13.3576,13.3465,13.3465,6200.0
2006-07-31 10:50:00,24.02,24.03,24.0,24.02,18600.0,13.3465,13.3521,13.3354,13.3465,18600.0
2006-07-31 10:55:00,24.02,24.05,24.0,24.05,20600.0,13.3465,13.3632,13.3354,13.3632,20600.0
2006-07-31 11:00:00,24.05,24.06,24.0,24.02,19000.0,13.3632,13.3687,13.3354,13.3465,19000.0
2006-07-31 11:05:00,24.02,24.07,24.02,24.06,16600.0,13.3465,13.3743,13.3465,13.3687,16600.0
2006-07-31 11:10:00,24.06,24.06,24.01,24.05,17800.0,13.3687,13.3687,13.3409,13.3632,17800.0
2006-07-31 11:15:00,24.06,24.07,24.02,24.03,13000.0,13.3687,13.3743,13.3465,13.3521,13000.0
2006-07-31 11:20:00,24.03,24.05,24.01,24.05,12000.0,13.3521,13.3632,13.3409,13.3632,12000.0
2006-07-31 11:25:00,24.05,24.05,24.01,24.01,23800.0,13.3632,13.3632,13.3409,13.3409,23800.0
2006-07-31 11:30:00,24.01,24.02,24.01,24.01,9600.0,13.3409,13.3465,13.3409,13.3409,9600.0
2006-07-31 11:35:00,24.01,24.01,23.98,23.98,21800.0,13.3409,13.3409,13.3243,13.3243,21800.0
2006-07-31 11:40:00,23.98,23.99,23.97,23.97,25800.0,13.3243,13.3298,13.3187,13.3187,25800.0
2006-07-31 11:45:00,23.99,23.99,23.98,23.98,8200.0,13.3298,13.3298,13.3243,13.3243,8200.0
2006-07-31 11:50:00,23.98,23.99,23.98,23.98,5800.0,13.3243,13.3298,13.3243,13.3243,5800.0
2006-07-31 11:55:00,23.98,23.98,23.97,23.97,1600.0,13.3243,13.3243,13.3187,13.3187,1600.0
2006-07-31 12:00:00,23.97,23.98,23.96,23.96,8800.0,13.3187,13.3243,13.3132,13.3132,8800.0
2006-07-31 12:05:00,23.97,23.98,23.96,23.96,3000.0,13.3187,13.3243,13.3132,13.3132,3000.0
2006-07-31 12:10:00,23.97,23.98,23.96,23.97,3200.0,13.3187,13.3243,13.3132,13.3187,3200.0
2006-07-31 12:15:00,23.97,23.97,23.96,23.96,1200.0,13.3187,13.3187,13.3132,13.3132,1200.0
2006-07-31 12:20:00,23.97,23.97,23.96,23.96,800.0,13.3187,13.3187,13.3132,13.3132,800.0
2006-07-31 12:25:00,23.96,23.97,23.96,23.97,3600.0,13.3132,13.3187,13.3132,13.3187,3600.0
2006-07-31 12:30:00,23.96,23.99,23.96,23.98,22200.0,13.3132,13.3298,13.3132,13.3243,22200.0
2006-07-31 12:35:00,23.98,23.98,23.98,23.98,5400.0,13.3243,13.3243,13.3243,13.3243,5400.0
2006-07-31 12:40:00,23.99,24.01,23.99,24.01,14400.0,13.3298,13.3409,13.3298,13.3409,14400.0
2006-07-31 12:45:00,24.01,24.02,24.0,24.0,8600.0,13.3409,13.3465,13.3354,13.3354,8600.0
2006-07-31 12:50:00,24.0,24.02,24.0,24.02,20000.0,13.3354,13.3465,13.3354,13.3465,20000.0
2006-07-31 12:55:00,24.0,24.0,24.0,24.0,3800.0,13.3354,13.3354,13.3354,13.3354,3800.0
2006-07-31 13:00:00,23.99,23.99,23.98,23.98,6000.0,13.3298,13.3298,13.3243,13.3243,6000.0
2006-07-31 13:05:00,23.98,23.98,23.96,23.97,4000.0,13.3243,13.3243,13.3132,13.3187,4000.0
2006-07-31 13:10:00,23.97,23.98,23.97,23.98,5400.0,13.3187,13.3243,13.3187,13.3243,5400.0
2006-07-31 13:15:00,23.99,24.02,23.98,24.01,22600.0,13.3298,13.3465,13.3243,13.3409,22600.0
2006-07-31 13:20:00,24.01,24.03,24.01,24.02,9600.0,13.3409,13.3521,13.3409,13.3465,9600.0
2006-07-31 13:25:00,24.02,24.04,24.02,24.02,30600.0,13.3465,13.3576,13.3465,13.3465,30600.0
2006-07-31 13:30:00,24.02,24.02,24.0,24.02,10600.0,13.3465,13.3465,13.3354,13.3465,10600.0
2006-07-31 13:35:00,24.02,24.03,24.0,24.03,4400.0,13.3465,13.3521,13.3354,13.3521,4400.0
2006-07-31 13:40:00,24.02,24.04,24.01,24.04,12600.0,13.3465,13.3576,13.3409,13.3576,12600.0
2006-07-31 13:45:00,24.04,24.05,24.04,24.05,6400.0,13.3576,13.3632,13.3576,13.3632,6400.0
2006-07-31 13:50:00,24.05,24.05,24.02,24.02,12000.0,13.3632,13.3632,13.3465,13.3465,12000.0
2006-07-31 13:55:00,24.03,24.05,24.03,24.04,8000.0,13.3521,13.3632,13.3521,13.3576,8000.0
2006-07-31 14:00:00,24.04,24.06,24.04,24.05,5400.0,13.3576,13.3687,13.3576,13.3632,5400.0
2006-07-31 14:05:00,24.06,24.07,24.06,24.07,7400.0,13.3687,13.3743,13.3687,13.3743,7400.0
2006-07-31 14:10:00,24.06,24.07,24.06,24.07,3800.0,13.3687,13.3743,13.3687,13.3743,3800.0
2006-07-31 14:15:00,24.07,24.08,24.07,24.08,9000.0,13.3743,13.3798,13.3743,13.3798,9000.0
2006-07-31 14:20:00,24.08,24.1,24.08,24.1,4600.0,13.3798,13.3909,13.3798,13.3909,4600.0
2006-07-31 14:25:00,24.1,24.11,24.09,24.1,13000.0,13.3909,13.3965,13.3854,13.3909,13000.0
2006-07-31 14:30:00,24.09,24.09,24.06,24.06,6600.0,13.3854,13.3854,13.3687,13.3687,6600.0
2006-07-31 14:35:00,24.06,24.07,24.05,24.07,9000.0,13.3687,13.3743,13.3632,13.3743,9000.0
2006-07-31 14:40:00,24.06,24.06,24.06,24.06,4200.0,13.3687,13.3687,13.3687,13.3687,4200.0
2006-07-31 14:45:00,24.06,24.08,24.06,24.08,11800.0,13.3687,13.3798,13.3687,13.3798,11800.0
2006-07-31 14:50:00,24.07,24.09,24.06,24.06,11800.0,13.3743,13.3854,13.3687,13.3687,11800.0
2006-07-31 14:55:00,24.06,24.06,24.05,24.05,4800.0,13.3687,13.3687,13.3632,13.3632,4800.0
2006-07-31 15:00:00,24.05,24.06,24.04,24.04,15200.0,13.3632,13.3687,13.3576,13.3576,15200.0
2006-07-31 15:05:00,24.04,24.07,24.04,24.06,17400.0,13.3576,13.3743,13.3576,13.3687,17400.0
2006-07-31 15:10:00,24.07,24.1,24.06,24.09,24400.0,13.3743,13.3909,13.3687,13.3854,24400.0
2006-07-31 15:15:00,24.09,24.11,24.09,24.11,29800.0,13.3854,13.3965,13.3854,13.3965,29800.0
2006-07-31 15:20:00,24.11,24.13,24.07,24.09,22800.0,13.3965,13.4076,13.3743,13.3854,22800.0
2006-07-31 15:25:00,24.09,24.09,24.06,24.08,15400.0,13.3854,13.3854,13.3687,13.3798,15400.0
2006-07-31 15:30:00,24.07,24.08,24.07,24.07,4400.0,13.3743,13.3798,13.3743,13.3743,4400.0
2006-07-31 15:35:00,24.07,24.12,24.07,24.11,30200.0,13.3743,13.4021,13.3743,13.3965,30200.0
2006-07-31 15:40:00,24.12,24.14,24.11,24.11,24400.0,13.4021,13.4132,13.3965,13.3965,24400.0
2006-07-31 15:45:00,24.11,24.11,24.09,24.09,14800.0,13.3965,13.3965,13.3854,13.3854,14800.0
2006-07-31 15:50:00,24.08,24.13,24.08,24.13,55400.0,13.3798,13.4076,13.3798,13.4076,55400.0
2006-07-31 15:55:00,24.12,24.14,24.11,24.13,64800.0,13.4021,13.4132,13.3965,13.4076,64800.0
2006-08-01 09:30:00,24.06,24.11,24.06,24.11,12200.0,13.3687,13.3965,13.3687,13.3965,12200.0
2006-08-01 09:35:00,24.11,24.11,24.04,24.04,13200.0,13.3965,13.3965,13.3576,13.3576,13200.0
2006-08-01 09:40:00,24.03,24.05,23.99,24.03,22200.0,13.3521,13.3632,13.3298,13.3521,22200.0
2006-08-01 09:45:00,24.0,24.0,23.96,23.96,25800.0,13.3354,13.3354,13.3132,13.3132,25800.0
2006-08-01 09:50:00,23.96,24.02,23.96,24.0,22800.0,13.3132,13.3465,13.3132,13.3354,22800.0
2006-08-01 09:55:00,24.0,24.05,24.0,24.05,19200.0,13.3354,13.3632,13.3354,13.3632,19200.0
2006-08-01 10:00:00,24.03,24.05,24.0,24.01,32400.0,13.3521,13.3632,13.3354,13.3409,32400.0
2006-08-01 10:05:00,24.0,24.05,24.0,24.02,136000.0,13.3354,13.3632,13.3354,13.3465,136000.0
2006-08-01 10:10:00,24.02,24.07,24.02,24.05,32600.0,13.3465,13.3743,13.3465,13.3632,32600.0
2006-08-01 10:15:00,24.04,24.09,24.03,24.09,23800.0,13.3576,13.3854,13.3521,13.3854,23800.0
2006-08-01 10:20:00,24.08,24.08,24.01,24.04,28600.0,13.3798,13.3798,13.3409,13.3576,28600.0
2006-08-01 10:25:00,24.04,24.05,24.0,24.0,36400.0,13.3576,13.3632,13.3354,13.3354,36400.0
2006-08-01 10:30:00,24.01,24.08,24.0,24.0,41600.0,13.3409,13.3798,13.3354,13.3354,41600.0
2006-08-01 10:35:00,24.0,24.06,24.0,24.05,25000.0,13.3354,13.3687,13.3354,13.3632,25000.0
2006-08-01 10:40:00,24.04,24.06,24.02,24.06,67200.0,13.3576,13.3687,13.3465,13.3687,67200.0
2006-08-01 10:45:00,24.06,24.08,24.06,24.08,24200.0,13.3687,13.3798,13.3687,13.3798,24200.0
2006-08-01 10:50:00,24.08,24.1,24.06,24.1,21400.0,13.3798,13.3909,13.3687,13.3909,21400.0
2006-08-01 10:55:00,24.09,24.09,24.08,24.09,23200.0,13.3854,13.3854,13.3798,13.3854,23200.0
2006-08-01 11:00:00,24.09,24.11,24.08,24.11,16400.0,13.3854,13.3965,13.3798,13.3965,16400.0
2006-08-01 11:05:00,24.11,24.13,24.11,24.13,23000.0,13.3965,13.4076,13.3965,13.4076,23000.0
2006-08-01 11:10:00,24.13,24.13,24.12,24.13,25400.0,13.4076,13.4076,13.4021,13.4076,25400.0
2006-08-01 11:15:00,24.13,24.17,24.13,24.16,28800.0,13.4076,13.4298,13.4076,13.4243,28800.0
2006-08-01 11:20:00,24.17,24.2,24.17,24.19,13000.0,13.4298,13.4465,13.4298,13.441,13000.0
2006-08-01 11:25:00,24.2,24.22,24.2,24.22,13400.0,13.4465,13.4576,13.4465,13.4576,13400.0
2006-08-01 11:30:00,24.22,24.22,24.21,24.21,8600.0,13.4576,13.4576,13.4521,13.4521,8600.0
2006-08-01 11:35:00,24.22,24.22,24.19,24.19,10200.0,13.4576,13.4576,13.441,13.441,10200.0
2006-08-01 11:40:00,24.2,24.2,24.18,24.18,13400.0,13.4465,13.4465,13.4354,13.4354,13400.0
2006-08-01 11:45:00,24.18,24.18,24.15,24.15,26400.0,13.4354,13.4354,13.4187,13.4187,26400.0
2006-08-01 11:50:00,24.15,24.15,24.13,24.14,21400.0,13.4187,13.4187,13.4076,13.4132,21400.0
2006-08-01 11:55:00,24.14,24.15,24.13,24.14,11400.0,13.4132,13.4187,13.4076,13.4132,11400.0
2006-08-01 12:00:00,24.14,24.15,24.13,24.14,18800.0,13.4132,13.4187,13.4076,13.4132,18800.0
2006-08-01 12:05:00,24.13,24.16,24.13,24.16,7400.0,13.4076,13.4243,13.4076,13.4243,7400.0
2006-08-01 12:10:00,24.16,24.17,24.13,24.14,20400.0,13.4243,13.4298,13.4076,13.4132,20400.0
2006-08-01 12:15:00,24.13,24.15,24.13,24.14,8200.0,13.4076,13.4187,13.4076,13.4132,8200.0
2006-08-01 12:20:00,24.14,24.14,24.13,24.14,14800.0,13.4132,13.4132,13.4076,13.4132,14800.0
2006-08-01 12:25:00,24.14,24.15,24.13,24.13,9800.0,13.4132,13.4187,13.4076,13.4076,9800.0
2006-08-01 12:30:00,24.14,24.14,24.13,24.13,9800.0,13.4132,13.4132,13.4076,13.4076,9800.0
2006-08-01 12:35:00,24.13,24.13,24.1,24.11,15600.0,13.4076,13.4076,13.3909,13.3965,15600.0
2006-08-01 12:40:00,24.11,24.11,24.1,24.1,9800.0,13.3965,13.3965,13.3909,13.3909,9800.0
2006-08-01 12:45:00,24.1,24.1,24.09,24.1,16400.0,13.3909,13.3909,13.3854,13.3909,16400.0
2006-08-01 12:50:00,24.09,24.11,24.09,24.11,12000.0,13.3854,13.3965,13.3854,13.3965,12000.0
2006-08-01 12:55:00,24.11,24.12,24.11,24.11,7600.0,13.3965,13.4021,13.3965,13.3965,7600.0
2006-08-01 13:00:00,24.11,24.12,24.09,24.09,14400.0,13.3965,13.4021,13.3854,13.3854,14400.0
2006-08-01 13:05:00,24.08,24.1,24.08,24.09,18600.0,13.3798,13.3909,13.3798,13.3854,18600.0
2006-08-01 13:10:00,24.09,24.1,24.09,24.1,14200.0,13.3854,13.3909,13.3854,13.3909,14200.0
2006-08-01 13:15:00,24.1,24.11,24.1,24.1,17800.0,13.3909,13.3965,13.3909,13.3909,17800.0
2006-08-01 13:20:00,24.1,24.11,24.1,24.1,13800.0,13.3909,13.3965,13.3909,13.3909,13800.0
2006-08-01 13:25:00,24.11,24.11,24.1,24.11,9000.0,13.3965,13.3965,13.3909,13.3965,9000.0
2006-08-01 13:30:00,24.1,24.1,24.1,24.1,7800.0,13.3909,13.3909,13.3909,13.3909,7800.0
2006-08-01 13:35:00,24.1,24.11,24.1,24.1,11400.0,13.3909,13.3965,13.3909,13.3909,11400.0
2006-08-01 13:40:00,24.11,24.11,24.1,24.1,77000.0,13.3965,13.3965,13.3909,13.3909,77000.0
2006-08-01 13:45:00,24.1,24.11,24.1,24.11,22600.0,13.3909,13.3965,13.3909,13.3965,22600.0
2006-08-01 13:50:00,24.11,24.11,24.1,24.1,139200.0,13.3965,13.3965,13.3909,13.3909,139200.0
2006-08-01 13:55:00,24.1,24.1,24.08,24.1,27000.0,13.3909,13.3909,13.3798,13.3909,27000.0
2006-08-01 14:00:00,24.1,24.12,24.1,24.11,22200.0,13.3909,13.4021,13.3909,13.3965,22200.0
2006-08-01 14:05:00,24.1,24.1,24.09,24.09,12600.0,13.3909,13.3909,13.3854,13.3854,12600.0
2006-08-01 14:10:00,24.09,24.1,24.09,24.1,17000.0,13.3854,13.3909,13.3854,13.3909,17000.0
2006-08-01 14:15:00,24.1,24.12,24.1,24.11,20600.0,13.3909,13.4021,13.3909,13.3965,20600.0
2006-08-01 14:20:00,24.11,24.12,24.09,24.1,14400.0,13.3965,13.4021,13.3854,13.3909,14400.0
2006-08-01 14:25:00,24.1,24.12,24.09,24.12,139600.0,13.3909,13.4021,13.3854,13.4021,139600.0
2006-08-01 14:30:00,24.11,24.13,24.1,24.13,171600.0,13.3965,13.4076,13.3909,13.4076,171600.0
2006-08-01 14:35:00,24.13,24.13,24.11,24.11,6200.0,13.4076,13.4076,13.3965,13.3965,6200.0
2006-08-01 14:40:00,24.11,24.11,24.09,24.11,11800.0,13.3965,13.3965,13.3854,13.3965,11800.0
2006-08-01 14:45:00,24.11,24.15,24.11,24.15,4200.0,13.3965,13.4187,13.3965,13.4187,4200.0
2006-08-01 14:50:00,24.15,24.19,24.14,24.17,11400.0,13.4187,13.441,13.4132,13.4298,11400.0
2006-08-01 14:55:00,24.17,24.17,24.15,24.17,11600.0,13.4298,13.4298,13.4187,13.4298,11600.0
2006-08-01 15:00:00,24.15,24.17,24.15,24.16,6000.0,13.4187,13.4298,13.4187,13.4243,6000.0
2006-08-01 15:05:00,24.16,24.16,24.14,24.14,10200.0,13.4243,13.4243,13.4132,13.4132,10200.0
2006-08-01 15:10:00,24.15,24.18,24.14,24.18,11400.0,13.4187,13.4354,13.4132,13.4354,11400.0
2006-08-01 15:15:00,24.17,24.19,24.16,24.19,6600.0,13.4298,13.441,13.4243,13.441,6600.0
2006-08-01 15:20:00,24.19,24.21,24.19,24.21,12800.0,13.441,13.4521,13.441,13.4521,12800.0
2006-08-01 15:25:00,24.2,24.24,24.2,24.23,18200.0,13.4465,13.4687,13.4465,13.4632,18200.0
2006-08-01 15:30:00,24.23,24.24,24.22,24.23,22800.0,13.4632,13.4687,13.4576,13.4632,22800.0
2006-08-01 15:35:00,24.23,24.25,24.2,24.22,60200.0,13.4632,13.4743,13.4465,13.4576,60200.0
2006-08-01 15:40:00,24.22,24.27,24.22,24.25,32000.0,13.4576,13.4854,13.4576,13.4743,32000.0
2006-08-01 15:45:00,24.25,24.28,24.25,24.27,27800.0,13.4743,13.491,13.4743,13.4854,27800.0
2006-08-01 15:50:00,24.28,24.29,24.27,24.27,44400.0,13.491,13.4965,13.4854,13.4854,44400.0
2006-08-01 15:55:00,24.28,24.29,24.27,24.27,49200.0,13.491,13.4965,13.4854,13.4854,49200.0
2006-08-02 09:30:00,24.36,24.36,24.24,24.24,17200.0,13.5354,13.5354,13.4687,13.4687,17200.0
2006-08-02 09:35:00,24.23,24.25,24.19,24.19,12400.0,13.4632,13.4743,13.441,13.441,12400.0
2006-08-02 09:40:00,24.21,24.24,24.18,24.18,15000.0,13.4521,13.4687,13.4354,13.4354,15000.0
2006-08-02 09:45:00,24.2,24.26,24.2,24.24,34400.0,13.4465,13.4799,13.4465,13.4687,34400.0
2006-08-02 09:50:00,24.24,24.29,24.24,24.25,13800.0,13.4687,13.4965,13.4687,13.4743,13800.0
2006-08-02 09:55:00,24.24,24.25,24.22,24.24,28600.0,13.4687,13.4743,13.4576,13.4687,28600.0
2006-08-02 10:00:00,24.24,24.25,24.14,24.14,38200.0,13.4687,13.4743,13.4132,13.4132,38200.0
2006-08-02 10:05:00,24.14,24.18,24.12,24.15,74600.0,13.4132,13.4354,13.4021,13.4187,74600.0
2006-08-02 10:10:00,24.15,24.16,24.04,24.04,69200.0,13.4187,13.4243,13.3576,13.3576,69200.0
2006-08-02 10:15:00,24.04,24.09,24.04,24.07,32200.0,13.3576,13.3854,13.3576,13.3743,32200.0
2006-08-02 10:20:00,24.07,24.08,24.06,24.08,30200.0,13.3743,13.3798,13.3687,13.3798,30200.0
2006-08-02 10:25:00,24.08,24.15,24.07,24.15,37200.0,13.3798,13.4187,13.3743,13.4187,37200.0
2006-08-02 10:30:00,24.15,24.15,24.09,24.09,55000.0,13.4187,13.4187,13.3854,13.3854,55000.0
2006-08-02 10:35:00,24.08,24.1,24.07,24.09,59400.0,13.3798,13.3909,13.3743,13.3854,59400.0
2006-08-02 10:40:00,24.09,24.1,24.06,24.07,59800.0,13.3854,13.3909,13.3687,13.3743,59800.0
2006-08-02 10:45:00,24.07,24.17,24.06,24.16,89000.0,13.3743,13.4298,13.3687,13.4243,89000.0
2006-08-02 10:50:00,24.14,24.14,24.11,24.14,84000.0,13.4132,13.4132,13.3965,13.4132,84000.0
2006-08-02 10:55:00,24.14,24.14,24.1,24.11,32400.0,13.4132,13.4132,13.3909,13.3965,32400.0
2006-08-02 11:00:00,24.12,24.13,24.1,24.1,23400.0,13.4021,13.4076,13.3909,13.3909,23400.0
2006-08-02 11:05:00,24.1,24.11,24.06,24.06,26600.0,13.3909,13.3965,13.3687,13.3687,26600.0
2006-08-02 11:10:00,24.07,24.15,24.07,24.11,33400.0,13.3743,13.4187,13.3743,13.3965,33400.0
2006-08-02 11:15:00,24.11,24.15,24.09,24.11,23800.0,13.3965,13.4187,13.3854,13.3965,23800.0
2006-08-02 11:20:00,24.11,24.13,24.09,24.09,22800.0,13.3965,13.4076,13.3854,13.3854,22800.0
2006-08-02 11:25:00,24.09,24.11,24.08,24.08,32800.0,13.3854,13.3965,13.3798,13.3798,32800.0
2006-08-02 11:30:00,24.08,24.17,24.08,24.16,25000.0,13.3798,13.4298,13.3798,13.4243,25000.0
2006-08-02 11:35:00,24.17,24.17,24.1,24.1,19000.0,13.4298,13.4298,13.3909,13.3909,19000.0
2006-08-02 11:40:00,24.1,24.13,24.1,24.13,23600.0,13.3909,13.4076,13.3909,13.4076,23600.0
2006-08-02 11:45:00,24.13,24.13,24.1,24.1,29600.0,13.4076,13.4076,13.3909,13.3909,29600.0
2006-08-02 11:50:00,24.1,24.11,24.07,24.1,18400.0,13.3909,13.3965,13.3743,13.3909,18400.0
2006-08-02 11:55:00,24.1,24.13,24.09,24.13,30600.0,13.3909,13.4076,13.3854,13.4076,30600.0
2006-08-02 12:00:00,24.11,24.12,24.08,24.09,23600.0,13.3965,13.4021,13.3798,13.3854,23600.0
2006-08-02 12:05:00,24.1,24.11,24.07,24.11,18600.0,13.3909,13.3965,13.3743,13.3965,18600.0
2006-08-02 12:10:00,24.11,24.11,24.06,24.07,24800.0,13.3965,13.3965,13.3687,13.3743,24800.0
2006-08-02 12:15:00,24.07,24.07,24.05,24.07,19200.0,13.3743,13.3743,13.3632,13.3743,19200.0
2006-08-02 12:20:00,24.06,24.06,24.0,24.0,32800.0,13.3687,13.3687,13.3354,13.3354,32800.0
2006-08-02 12:25:00,24.0,24.02,24.0,24.0,14200.0,13.3354,13.3465,13.3354,13.3354,14200.0
2006-08-02 12:30:00,24.0,24.0,23.98,23.98,23200.0,13.3354,13.3354,13.3243,13.3243,23200.0
2006-08-02 12:35:00,23.98,24.0,23.98,24.0,9400.0,13.3243,13.3354,13.3243,13.3354,9400.0
2006-08-02 12:40:00,24.0,24.02,23.99,24.01,20800.0,13.3354,13.3465,13.3298,13.3409,20800.0
2006-08-02 12:45:00,24.0,24.02,24.0,24.02,6200.0,13.3354,13.3465,13.3354,13.3465,6200.0
2006-08-02 12:50:00,24.02,24.03,24.02,24.02,10000.0,13.3465,13.3521,13.3465,13.3465,10000.0
2006-08-02 12:55:00,24.02,24.04,24.02,24.04,14000.0,13.3465,13.3576,13.3465,13.3576,14000.0
2006-08-02 13:00:00,24.05,24.05,24.04,24.05,10800.0,13.3632,13.3632,13.3576,13.3632,10800.0
2006-08-02 13:05:00,24.05,24.06,24.05,24.06,18800.0,13.3632,13.3687,13.3632,13.3687,18800.0
2006-08-02 13:10:00,24.06,24.06,24.05,24.06,12200.0,13.3687,13.3687,13.3632,13.3687,12200.0
2006-08-02 13:15:00,24.06,24.09,24.05,24.08,31400.0,13.3687,13.3854,13.3632,13.3798,31400.0
2006-08-02 13:20:00,24.08,24.09,24.08,24.08,10200.0,13.3798,13.3854,13.3798,13.3798,10200.0
2006-08-02 13:25:00,24.08,24.09,24.07,24.08,17800.0,13.3798,13.3854,13.3743,13.3798,17800.0
2006-08-02 13:30:00,24.09,24.09,24.08,24.08,9400.0,13.3854,13.3854,13.3798,13.3798,9400.0
2006-08-02 13:35:00,24.08,24.1,24.07,24.07,12200.0,13.3798,13.3909,13.3743,13.3743,12200.0
2006-08-02 13:40:00,24.07,24.08,24.06,24.06,62000.0,13.3743,13.3798,13.3687,13.3687,62000.0
2006-08-02 13:45:00,24.06,24.07,24.06,24.07,8200.0,13.3687,13.3743,13.3687,13.3743,8200.0
2006-08-02 13:50:00,24.07,24.08,24.06,24.08,10000.0,13.3743,13.3798,13.3687,13.3798,10000.0
2006-08-02 13:55:00,24.08,24.08,24.06,24.06,9600.0,13.3798,13.3798,13.3687,13.3687,9600.0
2006-08-02 14:00:00,24.08,24.09,24.06,24.08,16600.0,13.3798,13.3854,13.3687,13.3798,16600.0
2006-08-02 14:05:00,24.08,24.11,24.08,24.11,18600.0,13.3798,13.3965,13.3798,13.3965,18600.0
2006-08-02 14:10:00,24.11,24.11,24.09,24.09,12200.0,13.3965,13.3965,13.3854,13.3854,12200.0
2006-08-02 14:15:00,24.1,24.12,24.09,24.1,19800.0,13.3909,13.4021,13.3854,13.3909,19800.0
2006-08-02 14:20:00,24.1,24.1,24.05,24.07,17600.0,13.3909,13.3909,13.3632,13.3743,17600.0
2006-08-02 14:25:00,24.07,24.07,24.04,24.07,39400.0,13.3743,13.3743,13.3576,13.3743,39400.0
2006-08-02 14:30:00,24.06,24.08,24.04,24.08,23000.0,13.3687,13.3798,13.3576,13.3798,23000.0
2006-08-02 14:35:00,24.06,24.06,24.0,24.03,20600.0,13.3687,13.3687,13.3354,13.3521,20600.0
2006-08-02 14:40:00,24.03,24.04,23.99,24.0,21800.0,13.3521,13.3576,13.3298,13.3354,21800.0
2006-08-02 14:45:00,24.0,24.01,23.95,23.95,29400.0,13.3354,13.3409,13.3076,13.3076,29400.0
2006-08-02 14:50:00,23.95,23.98,23.94,23.96,19200.0,13.3076,13.3243,13.302,13.3132,19200.0
2006-08-02 14:55:00,23.96,23.98,23.96,23.96,7800.0,13.3132,13.3243,13.3132,13.3132,7800.0
2006-08-02 15:00:00,23.96,23.97,23.93,23.93,17600.0,13.3132,13.3187,13.2965,13.2965,17600.0
2006-08-02 15:05:00,23.95,23.95,23.93,23.93,9400.0,13.3076,13.3076,13.2965,13.2965,9400.0
2006-08-02 15:10:00,23.93,23.93,23.9,23.91,17600.0,13.2965,13.2965,13.2798,13.2854,17600.0
2006-08-02 15:15:00,23.91,23.91,23.88,23.9,20200.0,13.2854,13.2854,13.2687,13.2798,20200.0
2006-08-02 15:20:00,23.9,23.9,23.88,23.89,27800.0,13.2798,13.2798,13.2687,13.2743,27800.0
2006-08-02 15:25:00,23.89,23.89,23.88,23.89,34400.0,13.2743,13.2743,13.2687,13.2743,34400.0
2006-08-02 15:30:00,23.89,23.91,23.87,23.9,51800.0,13.2743,13.2854,13.2632,13.2798,51800.0
2006-08-02 15:35:00,23.9,23.92,23.88,23.91,26400.0,13.2798,13.2909,13.2687,13.2854,26400.0
2006-08-02 15:40:00,23.9,23.93,23.89,23.92,38800.0,13.2798,13.2965,13.2743,13.2909,38800.0
2006-08-02 15:45:00,23.92,23.93,23.91,23.93,31600.0,13.2909,13.2965,13.2854,13.2965,31600.0
2006-08-02 15:50:00,23.93,23.94,23.92,23.94,39200.0,13.2965,13.302,13.2909,13.302,39200.0
2006-08-02 15:55:00,23.93,23.96,23.92,23.95,51400.0,13.2965,13.3132,13.2909,13.3076,51400.0
2006-08-03 09:30:00,24.22,24.22,24.08,24.13,59600.0,13.4576,13.4576,13.3798,13.4076,59600.0
2006-08-03 09:35:00,24.16,24.2,24.09,24.09,19200.0,13.4243,13.4465,13.3854,13.3854,19200.0
2006-08-03 09:40:00,24.09,24.19,24.07,24.17,28000.0,13.3854,13.441,13.3743,13.4298,28000.0
2006-08-03 09:45:00,24.17,24.2,24.14,24.15,25200.0,13.4298,13.4465,13.4132,13.4187,25200.0
2006-08-03 09:50:00,24.15,24.15,24.08,24.11,21800.0,13.4187,13.4187,13.3798,13.3965,21800.0
2006-08-03 09:55:00,24.11,24.15,24.11,24.13,49600.0,13.3965,13.4187,13.3965,13.4076,49600.0
2006-08-03 10:00:00,24.13,24.17,24.12,24.14,46600.0,13.4076,13.4298,13.4021,13.4132,46600.0
2006-08-03 10:05:00,24.16,24.16,24.1,24.14,31800.0,13.4243,13.4243,13.3909,13.4132,31800.0
2006-08-03 10:10:00,24.12,24.2,24.06,24.17,90800.0,13.4021,13.4465,13.3687,13.4298,90800.0
2006-08-03 10:15:00,24.17,24.27,24.17,24.24,51800.0,13.4298,13.4854,13.4298,13.4687,51800.0
2006-08-03 10:20:00,24.22,24.23,24.14,24.14,29400.0,13.4576,13.4632,13.4132,13.4132,29400.0
2006-08-03 10:25:00,24.13,24.18,24.11,24.18,57400.0,13.4076,13.4354,13.3965,13.4354,57400.0
2006-08-03 10:30:00,24.17,24.18,24.14,24.17,26800.0,13.4298,13.4354,13.4132,13.4298,26800.0
2006-08-03 10:35:00,24.18,24.18,24.1,24.18,40200.0,13.4354,13.4354,13.3909,13.4354,40200.0
2006-08-03 10:40:00,24.18,24.22,24.18,24.18,29400.0,13.4354,13.4576,13.4354,13.4354,29400.0
2006-08-03 10:45:00,24.17,24.18,24.14,24.16,17800.0,13.4298,13.4354,13.4132,13.4243,17800.0
2006-08-03 10:50:00,24.16,24.2,24.1,24.19,45600.0,13.4243,13.4465,13.3909,13.441,45600.0
2006-08-03 10:55:00,24.2,24.2,24.12,24.2,42400.0,13.4465,13.4465,13.4021,13.4465,42400.0
2006-08-03 11:00:00,24.2,24.22,24.14,24.22,36800.0,13.4465,13.4576,13.4132,13.4576,36800.0
2006-08-03 11:05:00,24.22,24.22,24.16,24.17,18200.0,13.4576,13.4576,13.4243,13.4298,18200.0
2006-08-03 11:10:00,24.17,24.28,24.17,24.28,61200.0,13.4298,13.491,13.4298,13.491,61200.0
2006-08-03 11:15:00,24.28,24.3,24.16,24.17,68800.0,13.491,13.5021,13.4243,13.4298,68800.0
2006-08-03 11:20:00,24.17,24.27,24.17,24.21,21200.0,13.4298,13.4854,13.4298,13.4521,21200.0
2006-08-03 11:25:00,24.2,24.24,24.18,24.22,21200.0,13.4465,13.4687,13.4354,13.4576,21200.0
2006-08-03 11:30:00,24.22,24.22,24.11,24.18,47000.0,13.4576,13.4576,13.3965,13.4354,47000.0
2006-08-03 11:35:00,24.18,24.21,24.17,24.19,20200.0,13.4354,13.4521,13.4298,13.441,20200.0
2006-08-03 11:40:00,24.2,24.21,24.15,24.18,52400.0,13.4465,13.4521,13.4187,13.4354,52400.0
2006-08-03 11:45:00,24.18,24.26,24.18,24.25,64800.0,13.4354,13.4799,13.4354,13.4743,64800.0
2006-08-03 11:50:00,24.25,24.25,24.16,24.17,33200.0,13.4743,13.4743,13.4243,13.4298,33200.0
2006-08-03 11:55:00,24.17,24.25,24.17,24.23,18400.0,13.4298,13.4743,13.4298,13.4632,18400.0
2006-08-03 12:00:00,24.23,24.24,24.14,24.15,30000.0,13.4632,13.4687,13.4132,13.4187,30000.0
2006-08-03 12:05:00,24.16,24.24,24.16,24.21,21800.0,13.4243,13.4687,13.4243,13.4521,21800.0
2006-08-03 12:10:00,24.2,24.23,24.16,24.22,34800.0,13.4465,13.4632,13.4243,13.4576,34800.0
2006-08-03 12:15:00,24.23,24.23,24.16,24.16,17800.0,13.4632,13.4632,13.4243,13.4243,17800.0
2006-08-03 12:20:00,24.16,24.2,24.14,24.19,11600.0,13.4243,13.4465,13.4132,13.441,11600.0
2006-08-03 12:25:00,24.18,24.22,24.15,24.16,12800.0,13.4354,13.4576,13.4187,13.4243,12800.0
2006-08-03 12:30:00,24.17,24.17,24.13,24.15,33600.0,13.4298,13.4298,13.4076,13.4187,33600.0
2006-08-03 12:35:00,24.15,24.15,24.11,24.15,12000.0,13.4187,13.4187,13.3965,13.4187,12000.0
2006-08-03 12:40:00,24.13,24.15,24.1,24.14,17200.0,13.4076,13.4187,13.3909,13.4132,17200.0
2006-08-03 12:45:00,24.15,24.15,24.06,24.07,10200.0,13.4187,13.4187,13.3687,13.3743,10200.0
2006-08-03 12:50:00,24.07,24.1,24.07,24.1,5600.0,13.3743,13.3909,13.3743,13.3909,5600.0
2006-08-03 12:55:00,24.09,24.09,24.07,24.07,7200.0,13.3854,13.3854,13.3743,13.3743,7200.0
2006-08-03 13:00:00,24.07,24.17,24.07,24.16,12400.0,13.3743,13.4298,13.3743,13.4243,12400.0
2006-08-03 13:05:00,24.17,24.18,24.16,24.16,12400.0,13.4298,13.4354,13.4243,13.4243,12400.0
2006-08-03 13:10:00,24.16,24.18,24.14,24.17,16800.0,13.4243,13.4354,13.4132,13.4298,16800.0
2006-08-03 13:15:00,24.17,24.17,24.13,24.16,17800.0,13.4298,13.4298,13.4076,13.4243,17800.0
2006-08-03 13:20:00,24.16,24.22,24.14,24.22,19200.0,13.4243,13.4576,13.4132,13.4576,19200.0
2006-08-03 13:25:00,24.22,24.23,24.14,24.15,18600.0,13.4576,13.4632,13.4132,13.4187,18600.0
2006-08-03 13:30:00,24.15,24.15,24.12,24.13,24400.0,13.4187,13.4187,13.4021,13.4076,24400.0
2006-08-03 13:35:00,24.12,24.15,24.07,24.08,8200.0,13.4021,13.4187,13.3743,13.3798,8200.0
2006-08-03 13:40:00,24.07,24.14,24.06,24.1,22000.0,13.3743,13.4132,13.3687,13.3909,22000.0
2006-08-03 13:45:00,24.11,24.13,24.04,24.04,16000.0,13.3965,13.4076,13.3576,13.3576,16000.0
2006-08-03 13:50:00,24.03,24.15,24.03,24.13,27800.0,13.3521,13.4187,13.3521,13.4076,27800.0
2006-08-03 13:55:00,24.13,24.14,24.07,24.11,15800.0,13.4076,13.4132,13.3743,13.3965,15800.0
2006-08-03 14:00:00,24.13,24.13,24.06,24.06,26800.0,13.4076,13.4076,13.3687,13.3687,26800.0
2006-08-03 14:05:00,24.07,24.14,24.07,24.13,23800.0,13.3743,13.4132,13.3743,13.4076,23800.0
2006-08-03 14:10:00,24.13,24.13,24.06,24.1,26200.0,13.4076,13.4076,13.3687,13.3909,26200.0
2006-08-03 14:15:00,24.1,24.1,23.96,23.99,27600.0,13.3909,13.3909,13.3132,13.3298,27600.0
2006-08-03 14:20:00,23.99,24.04,23.96,24.02,28200.0,13.3298,13.3576,13.3132,13.3465,28200.0
2006-08-03 14:25:00,24.02,24.04,23.93,24.04,26400.0,13.3465,13.3576,13.2965,13.3576,26400.0
2006-08-03 14:30:00,24.05,24.05,23.96,23.99,27000.0,13.3632,13.3632,13.3132,13.3298,27000.0
2006-08-03 14:35:00,24.0,24.04,23.98,24.0,26000.0,13.3354,13.3576,13.3243,13.3354,26000.0
2006-08-03 14:40:00,24.0,24.07,23.94,23.94,23000.0,13.3354,13.3743,13.302,13.302,23000.0
2006-08-03 14:45:00,23.93,24.0,23.91,23.91,31600.0,13.2965,13.3354,13.2854,13.2854,31600.0
2006-08-03 14:50:00,23.91,24.0,23.91,23.98,24400.0,13.2854,13.3354,13.2854,13.3243,24400.0
2006-08-03 14:55:00,23.99,23.99,23.92,23.97,31600.0,13.3298,13.3298,13.2909,13.3187,31600.0
2006-08-03 15:00:00,23.96,23.97,23.91,23.95,29800.0,13.3132,13.3187,13.2854,13.3076,29800.0
2006-08-03 15:05:00,23.95,23.97,23.9,23.93,33200.0,13.3076,13.3187,13.2798,13.2965,33200.0
2006-08-03 15:10:00,23.93,23.97,23.9,23.92,32800.0,13.2965,13.3187,13.2798,13.2909,32800.0
2006-08-03 15:15:00,23.92,23.99,23.92,23.94,41800.0,13.2909,13.3298,13.2909,13.302,41800.0
2006-08-03 15:20:00,23.93,23.96,23.92,23.96,28600.0,13.2965,13.3132,13.2909,13.3132,28600.0
2006-08-03 15:25:00,23.96,23.96,23.91,23.95,19000.0,13.3132,13.3132,13.2854,13.3076,19000.0
2006-08-03 15:30:00,23.95,23.97,23.95,23.97,18800.0,13.3076,13.3187,13.3076,13.3187,18800.0
2006-08-03 15:35:00,23.97,23.98,23.9,23.95,52600.0,13.3187,13.3243,13.2798,13.3076,52600.0
2006-08-03 15:40:00,23.96,23.97,23.86,23.89,50400.0,13.3132,13.3187,13.2576,13.2743,50400.0
2006-08-03 15:45:00,23.9,23.93,23.86,23.86,56600.0,13.2798,13.2965,13.2576,13.2576,56600.0
2006-08-03 15:50:00,23.88,23.95,23.88,23.91,38000.0,13.2687,13.3076,13.2687,13.2854,38000.0
2006-08-03 15:55:00,23.91,23.94,23.91,23.93,27400.0,13.2854,13.302,13.2854,13.2965,27400.0
2006-08-04 09:30:00,24.18,24.18,24.1,24.1,19400.0,13.4354,13.4354,13.3909,13.3909,19400.0
2006-08-04 09:35:00,24.12,24.13,24.09,24.1,20600.0,13.4021,13.4076,13.3854,13.3909,20600.0
2006-08-04 09:40:00,24.11,24.16,24.09,24.15,34200.0,13.3965,13.4243,13.3854,13.4187,34200.0
2006-08-04 09:45:00,24.16,24.17,24.11,24.14,27200.0,13.4243,13.4298,13.3965,13.4132,27200.0
2006-08-04 09:50:00,24.15,24.18,24.1,24.12,40000.0,13.4187,13.4354,13.3909,13.4021,40000.0
2006-08-04 09:55:00,24.1,24.14,24.08,24.13,21400.0,13.3909,13.4132,13.3798,13.4076,21400.0
2006-08-04 10:00:00,24.12,24.14,24.05,24.06,19800.0,13.4021,13.4132,13.3632,13.3687,19800.0
2006-08-04 10:05:00,24.07,24.08,24.02,24.06,22200.0,13.3743,13.3798,13.3465,13.3687,22200.0
2006-08-04 10:10:00,24.06,24.11,24.04,24.08,30000.0,13.3687,13.3965,13.3576,13.3798,30000.0
2006-08-04 10:15:00,24.09,24.09,24.02,24.08,38400.0,13.3854,13.3854,13.3465,13.3798,38400.0
2006-08-04 10:20:00,24.07,24.07,24.02,24.03,62400.0,13.3743,13.3743,13.3465,13.3521,62400.0
2006-08-04 10:25:00,24.04,24.05,24.02,24.03,30800.0,13.3576,13.3632,13.3465,13.3521,30800.0
2006-08-04 10:30:00,24.03,24.04,24.02,24.02,48200.0,13.3521,13.3576,13.3465,13.3465,48200.0
2006-08-04 10:35:00,24.02,24.05,24.02,24.04,12800.0,13.3465,13.3632,13.3465,13.3576,12800.0
2006-08-04 10:40:00,24.04,24.05,24.0,24.0,27400.0,13.3576,13.3632,13.3354,13.3354,27400.0
2006-08-04 10:45:00,24.0,24.02,23.99,24.02,20800.0,13.3354,13.3465,13.3298,13.3465,20800.0
2006-08-04 10:50:00,24.0,24.02,23.97,23.97,39200.0,13.3354,13.3465,13.3187,13.3187,39200.0
2006-08-04 10:55:00,23.96,23.97,23.95,23.97,13000.0,13.3132,13.3187,13.3076,13.3187,13000.0
2006-08-04 11:00:00,23.97,23.97,23.89,23.89,13600.0,13.3187,13.3187,13.2743,13.2743,13600.0
2006-08-04 11:05:00,23.9,23.93,23.89,23.93,42400.0,13.2798,13.2965,13.2743,13.2965,42400.0
2006-08-04 11:10:00,23.93,23.93,23.88,23.89,24800.0,13.2965,13.2965,13.2687,13.2743,24800.0
2006-08-04 11:15:00,23.89,23.91,23.89,23.91,14800.0,13.2743,13.2854,13.2743,13.2854,14800.0
2006-08-04 11:20:00,23.91,23.97,23.91,23.95,26000.0,13.2854,13.3187,13.2854,13.3076,26000.0
2006-08-04 11:25:00,23.95,23.95,23.9,23.92,54000.0,13.3076,13.3076,13.2798,13.2909,54000.0
2006-08-04 11:30:00,23.92,23.92,23.85,23.88,47200.0,13.2909,13.2909,13.252,13.2687,47200.0
2006-08-04 11:35:00,23.88,23.91,23.86,23.87,30800.0,13.2687,13.2854,13.2576,13.2632,30800.0
2006-08-04 11:40:00,23.87,23.88,23.84,23.84,16800.0,13.2632,13.2687,13.2465,13.2465,16800.0
2006-08-04 11:45:00,23.83,23.84,23.8,23.82,6400.0,13.2409,13.2465,13.2243,13.2354,6400.0
2006-08-04 11:50:00,23.81,23.82,23.76,23.77,21600.0,13.2298,13.2354,13.202,13.2076,21600.0
2006-08-04 11:55:00,23.77,23.77,23.74,23.75,23000.0,13.2076,13.2076,13.1909,13.1965,23000.0
2006-08-04 12:00:00,23.75,23.75,23.72,23.75,20200.0,13.1965,13.1965,13.1798,13.1965,20200.0
2006-08-04 12:05:00,23.77,23.78,23.75,23.78,14200.0,13.2076,13.2131,13.1965,13.2131,14200.0
2006-08-04 12:10:00,23.77,23.77,23.73,23.74,20400.0,13.2076,13.2076,13.1854,13.1909,20400.0
2006-08-04 12:15:00,23.74,23.74,23.66,23.7,33800.0,13.1909,13.1909,13.1465,13.1687,33800.0
2006-08-04 12:20:00,23.7,23.78,23.7,23.75,36000.0,13.1687,13.2131,13.1687,13.1965,36000.0
2006-08-04 12:25:00,23.75,23.8,23.72,23.8,51000.0,13.1965,13.2243,13.1798,13.2243,51000.0
2006-08-04 12:30:00,23.81,23.85,23.8,23.8,29200.0,13.2298,13.252,13.2243,13.2243,29200.0
2006-08-04 12:35:00,23.8,23.86,23.8,23.86,21800.0,13.2243,13.2576,13.2243,13.2576,21800.0
2006-08-04 12:40:00,23.86,23.92,23.86,23.92,28800.0,13.2576,13.2909,13.2576,13.2909,28800.0
2006-08-04 12:45:00,23.92,23.93,23.85,23.86,30600.0,13.2909,13.2965,13.252,13.2576,30600.0
2006-08-04 12:50:00,23.86,23.9,23.86,23.86,26000.0,13.2576,13.2798,13.2576,13.2576,26000.0
2006-08-04 12:55:00,23.85,23.9,23.83,23.89,17600.0,13.252,13.2798,13.2409,13.2743,17600.0
2006-08-04 13:00:00,23.89,23.89,23.84,23.87,18800.0,13.2743,13.2743,13.2465,13.2632,18800.0
2006-08-04 13:05:00,23.88,23.88,23.84,23.86,13200.0,13.2687,13.2687,13.2465,13.2576,13200.0
2006-08-04 13:10:00,23.86,23.88,23.79,23.81,30000.0,13.2576,13.2687,13.2187,13.2298,30000.0
2006-08-04 13:15:00,23.81,23.81,23.75,23.76,15400.0,13.2298,13.2298,13.1965,13.202,15400.0
2006-08-04 13:20:00,23.75,23.76,23.68,23.68,31600.0,13.1965,13.202,13.1576,13.1576,31600.0
2006-08-04 13:25:00,23.68,23.71,23.67,23.67,27800.0,13.1576,13.1742,13.152,13.152,27800.0
2006-08-04 13:30:00,23.66,23.66,23.64,23.65,14000.0,13.1465,13.1465,13.1354,13.1409,14000.0
2006-08-04 13:35:00,23.63,23.66,23.62,23.63,20200.0,13.1298,13.1465,13.1242,13.1298,20200.0
2006-08-04 13:40:00,23.63,23.65,23.63,23.64,45800.0,13.1298,13.1409,13.1298,13.1354,45800.0
2006-08-04 13:45:00,23.64,23.64,23.62,23.63,74800.0,13.1354,13.1354,13.1242,13.1298,74800.0
2006-08-04 13:50:00,23.64,23.66,23.64,23.66,27400.0,13.1354,13.1465,13.1354,13.1465,27400.0
2006-08-04 13:55:00,23.66,23.69,23.64,23.68,17200.0,13.1465,13.1631,13.1354,13.1576,17200.0
2006-08-04 14:00:00,23.68,23.74,23.67,23.73,12400.0,13.1576,13.1909,13.152,13.1854,12400.0
2006-08-04 14:05:00,23.74,23.77,23.74,23.77,18000.0,13.1909,13.2076,13.1909,13.2076,18000.0
2006-08-04 14:10:00,23.77,23.79,23.77,23.77,18600.0,13.2076,13.2187,13.2076,13.2076,18600.0
2006-08-04 14:15:00,23.75,23.75,23.74,23.75,43000.0,13.1965,13.1965,13.1909,13.1965,43000.0
2006-08-04 14:20:00,23.75,23.77,23.7,23.73,33400.0,13.1965,13.2076,13.1687,13.1854,33400.0
2006-08-04 14:25:00,23.71,23.75,23.71,23.71,36400.0,13.1742,13.1965,13.1742,13.1742,36400.0
2006-08-04 14:30:00,23.71,23.75,23.69,23.75,23800.0,13.1742,13.1965,13.1631,13.1965,23800.0
2006-08-04 14:35:00,23.75,23.77,23.75,23.77,16800.0,13.1965,13.2076,13.1965,13.2076,16800.0
2006-08-04 14:40:00,23.78,23.8,23.74,23.8,34800.0,13.2131,13.2243,13.1909,13.2243,34800.0
2006-08-04 14:45:00,23.8,23.8,23.75,23.78,33200.0,13.2243,13.2243,13.1965,13.2131,33200.0
2006-08-04 14:50:00,23.78,23.8,23.75,23.78,27400.0,13.2131,13.2243,13.1965,13.2131,27400.0
2006-08-04 14:55:00,23.78,23.8,23.75,23.77,34200.0,13.2131,13.2243,13.1965,13.2076,34200.0
2006-08-04 15:00:00,23.77,23.82,23.75,23.78,31800.0,13.2076,13.2354,13.1965,13.2131,31800.0
2006-08-04 15:05:00,23.77,23.81,23.75,23.79,41400.0,13.2076,13.2298,13.1965,13.2187,41400.0
2006-08-04 15:10:00,23.8,23.81,23.78,23.8,22600.0,13.2243,13.2298,13.2131,13.2243,22600.0
2006-08-04 15:15:00,23.8,23.81,23.79,23.8,31600.0,13.2243,13.2298,13.2187,13.2243,31600.0
2006-08-04 15:20:00,23.8,23.81,23.79,23.8,21400.0,13.2243,13.2298,13.2187,13.2243,21400.0
2006-08-04 15:25:00,23.8,23.83,23.8,23.8,19600.0,13.2243,13.2409,13.2243,13.2243,19600.0
2006-08-04 15:30:00,23.8,23.82,23.8,23.82,18800.0,13.2243,13.2354,13.2243,13.2354,18800.0
2006-08-04 15:35:00,23.82,23.82,23.76,23.77,30600.0,13.2354,13.2354,13.202,13.2076,30600.0
2006-08-04 15:40:00,23.77,23.78,23.73,23.73,21800.0,13.2076,13.2131,13.1854,13.1854,21800.0
2006-08-04 15:45:00,23.72,23.73,23.7,23.72,44000.0,13.1798,13.1854,13.1687,13.1798,44000.0
2006-08-04 15:50:00,23.72,23.75,23.71,23.72,48200.0,13.1798,13.1965,13.1742,13.1798,48200.0
2006-08-04 15:55:00,23.72,23.75,23.72,23.73,44000.0,13.1798,13.1965,13.1798,13.1854,44000.0
2006-08-07 09:30:00,23.75,23.77,23.71,23.71,21000.0,13.1965,13.2076,13.1742,13.1742,21000.0
2006-08-07 09:35:00,23.74,23.88,23.73,23.8,25400.0,13.1909,13.2687,13.1854,13.2243,25400.0
2006-08-07 09:40:00,23.81,23.81,23.73,23.77,34800.0,13.2298,13.2298,13.1854,13.2076,34800.0
2006-08-07 09:45:00,23.78,23.8,23.75,23.77,46400.0,13.2131,13.2243,13.1965,13.2076,46400.0
2006-08-07 09:50:00,23.77,23.82,23.77,23.82,52400.0,13.2076,13.2354,13.2076,13.2354,52400.0
2006-08-07 09:55:00,23.83,23.83,23.74,23.8,31400.0,13.2409,13.2409,13.1909,13.2243,31400.0
2006-08-07 10:00:00,23.81,23.81,23.72,23.74,25600.0,13.2298,13.2298,13.1798,13.1909,25600.0
2006-08-07 10:05:00,23.73,23.83,23.73,23.82,57400.0,13.1854,13.2409,13.1854,13.2354,57400.0
2006-08-07 10:10:00,23.82,23.82,23.79,23.8,34600.0,13.2354,13.2354,13.2187,13.2243,34600.0
2006-08-07 10:15:00,23.79,23.8,23.74,23.74,24000.0,13.2187,13.2243,13.1909,13.1909,24000.0
2006-08-07 10:20:00,23.74,23.76,23.72,23.73,28000.0,13.1909,13.202,13.1798,13.1854,28000.0
2006-08-07 10:25:00,23.74,23.75,23.73,23.73,22800.0,13.1909,13.1965,13.1854,13.1854,22800.0
2006-08-07 10:30:00,23.73,23.73,23.71,23.73,32400.0,13.1854,13.1854,13.1742,13.1854,32400.0
2006-08-07 10:35:00,23.73,23.74,23.7,23.7,19800.0,13.1854,13.1909,13.1687,13.1687,19800.0
2006-08-07 10:40:00,23.7,23.72,23.69,23.71,35600.0,13.1687,13.1798,13.1631,13.1742,35600.0
2006-08-07 10:45:00,23.71,23.72,23.68,23.69,47800.0,13.1742,13.1798,13.1576,13.1631,47800.0
2006-08-07 10:50:00,23.68,23.7,23.68,23.68,25600.0,13.1576,13.1687,13.1576,13.1576,25600.0
2006-08-07 10:55:00,23.68,23.7,23.66,23.66,21400.0,13.1576,13.1687,13.1465,13.1465,21400.0
2006-08-07 11:00:00,23.67,23.68,23.65,23.68,17600.0,13.152,13.1576,13.1409,13.1576,17600.0
2006-08-07 11:05:00,23.67,23.68,23.64,23.66,28400.0,13.152,13.1576,13.1354,13.1465,28400.0
2006-08-07 11:10:00,23.66,23.67,23.64,23.65,26400.0,13.1465,13.152,13.1354,13.1409,26400.0
2006-08-07 11:15:00,23.65,23.68,23.64,23.67,37600.0,13.1409,13.1576,13.1354,13.152,37600.0
2006-08-07 11:20:00,23.67,23.68,23.65,23.68,35200.0,13.152,13.1576,13.1409,13.1576,35200.0
2006-08-07 11:25:00,23.68,23.68,23.63,23.64,35000.0,13.1576,13.1576,13.1298,13.1354,35000.0
2006-08-07 11:30:00,23.64,23.67,23.63,23.67,33000.0,13.1354,13.152,13.1298,13.152,33000.0
2006-08-07 11:35:00,23.67,23.7,23.67,23.7,21200.0,13.152,13.1687,13.152,13.1687,21200.0
2006-08-07 11:40:00,23.7,23.7,23.67,23.7,32800.0,13.1687,13.1687,13.152,13.1687,32800.0
2006-08-07 11:45:00,23.7,23.7,23.68,23.69,21200.0,13.1687,13.1687,13.1576,13.1631,21200.0
2006-08-07 11:50:00,23.69,23.7,23.69,23.7,16200.0,13.1631,13.1687,13.1631,13.1687,16200.0
2006-08-07 11:55:00,23.7,23.7,23.67,23.7,20200.0,13.1687,13.1687,13.152,13.1687,20200.0
2006-08-07 12:00:00,23.69,23.7,23.69,23.7,28800.0,13.1631,13.1687,13.1631,13.1687,28800.0
2006-08-07 12:05:00,23.7,23.7,23.68,23.68,24600.0,13.1687,13.1687,13.1576,13.1576,24600.0
2006-08-07 12:10:00,23.68,23.69,23.68,23.68,13000.0,13.1576,13.1631,13.1576,13.1576,13000.0
2006-08-07 12:15:00,23.68,23.68,23.67,23.68,19600.0,13.1576,13.1576,13.152,13.1576,19600.0
2006-08-07 12:20:00,23.68,23.68,23.63,23.64,28200.0,13.1576,13.1576,13.1298,13.1354,28200.0
2006-08-07 12:25:00,23.65,23.67,23.65,23.67,14600.0,13.1409,13.152,13.1409,13.152,14600.0
2006-08-07 12:30:00,23.67,23.68,23.66,23.67,12400.0,13.152,13.1576,13.1465,13.152,12400.0
2006-08-07 12:35:00,23.67,23.68,23.67,23.67,30600.0,13.152,13.1576,13.152,13.152,30600.0
2006-08-07 12:40:00,23.68,23.68,23.67,23.67,42200.0,13.1576,13.1576,13.152,13.152,42200.0
2006-08-07 12:45:00,23.67,23.67,23.66,23.67,31200.0,13.152,13.152,13.1465,13.152,31200.0
2006-08-07 12:50:00,23.67,23.67,23.64,23.64,37200.0,13.152,13.152,13.1354,13.1354,37200.0
2006-08-07 12:55:00,23.65,23.65,23.64,23.65,13800.0,13.1409,13.1409,13.1354,13.1409,13800.0
2006-08-07 13:00:00,23.65,23.65,23.63,23.63,27600.0,13.1409,13.1409,13.1298,13.1298,27600.0
2006-08-07 13:05:00,23.63,23.65,23.63,23.65,18800.0,13.1298,13.1409,13.1298,13.1409,18800.0
2006-08-07 13:10:00,23.64,23.65,23.64,23.65,12400.0,13.1354,13.1409,13.1354,13.1409,12400.0
2006-08-07 13:15:00,23.65,23.66,23.65,23.66,32600.0,13.1409,13.1465,13.1409,13.1465,32600.0
2006-08-07 13:20:00,23.65,23.67,23.65,23.67,13600.0,13.1409,13.152,13.1409,13.152,13600.0
2006-08-07 13:25:00,23.67,23.68,23.67,23.67,34600.0,13.152,13.1576,13.152,13.152,34600.0
2006-08-07 13:30:00,23.68,23.7,23.68,23.7,7000.0,13.1576,13.1687,13.1576,13.1687,7000.0
2006-08-07 13:35:00,23.71,23.71,23.69,23.7,28800.0,13.1742,13.1742,13.1631,13.1687,28800.0
2006-08-07 13:40:00,23.7,23.7,23.68,23.7,22600.0,13.1687,13.1687,13.1576,13.1687,22600.0
2006-08-07 13:45:00,23.7,23.71,23.68,23.71,38200.0,13.1687,13.1742,13.1576,13.1742,38200.0
2006-08-07 13:50:00,23.71,23.73,23.7,23.72,26600.0,13.1742,13.1854,13.1687,13.1798,26600.0
2006-08-07 13:55:00,23.72,23.73,23.67,23.67,21400.0,13.1798,13.1854,13.152,13.152,21400.0
2006-08-07 14:00:00,23.67,23.69,23.67,23.68,20600.0,13.152,13.1631,13.152,13.1576,20600.0
2006-08-07 14:05:00,23.69,23.7,23.67,23.68,17400.0,13.1631,13.1687,13.152,13.1576,17400.0
2006-08-07 14:10:00,23.69,23.69,23.67,23.68,18600.0,13.1631,13.1631,13.152,13.1576,18600.0
2006-08-07 14:15:00,23.68,23.71,23.68,23.71,22800.0,13.1576,13.1742,13.1576,13.1742,22800.0
2006-08-07 14:20:00,23.7,23.71,23.66,23.66,22200.0,13.1687,13.1742,13.1465,13.1465,22200.0
2006-08-07 14:25:00,23.67,23.67,23.65,23.65,15800.0,13.152,13.152,13.1409,13.1409,15800.0
2006-08-07 14:30:00,23.64,23.68,23.64,23.68,17800.0,13.1354,13.1576,13.1354,13.1576,17800.0
2006-08-07 14:35:00,23.67,23.7,23.67,23.67,27400.0,13.152,13.1687,13.152,13.152,27400.0
2006-08-07 14:40:00,23.67,23.68,23.64,23.65,24000.0,13.152,13.1576,13.1354,13.1409,24000.0
2006-08-07 14:45:00,23.65,23.66,23.64,23.65,13000.0,13.1409,13.1465,13.1354,13.1409,13000.0
2006-08-07 14:50:00,23.65,23.66,23.64,23.65,14000.0,13.1409,13.1465,13.1354,13.1409,14000.0
2006-08-07 14:55:00,23.65,23.67,23.65,23.66,14800.0,13.1409,13.152,13.1409,13.1465,14800.0
2006-08-07 15:00:00,23.65,23.68,23.63,23.64,30200.0,13.1409,13.1576,13.1298,13.1354,30200.0
2006-08-07 15:05:00,23.63,23.66,23.61,23.66,24800.0,13.1298,13.1465,13.1187,13.1465,24800.0
2006-08-07 15:10:00,23.66,23.66,23.61,23.64,28400.0,13.1465,13.1465,13.1187,13.1354,28400.0
2006-08-07 15:15:00,23.64,23.65,23.63,23.63,16800.0,13.1354,13.1409,13.1298,13.1298,16800.0
2006-08-07 15:20:00,23.65,23.65,23.62,23.64,27800.0,13.1409,13.1409,13.1242,13.1354,27800.0
2006-08-07 15:25:00,23.63,23.64,23.61,23.61,18800.0,13.1298,13.1354,13.1187,13.1187,18800.0
2006-08-07 15:30:00,23.61,23.64,23.61,23.63,28200.0,13.1187,13.1354,13.1187,13.1298,28200.0
2006-08-07 15:35:00,23.62,23.67,23.62,23.66,58600.0,13.1242,13.152,13.1242,13.1465,58600.0
2006-08-07 15:40:00,23.66,23.66,23.61,23.61,35400.0,13.1465,13.1465,13.1187,13.1187,35400.0
2006-08-07 15:45:00,23.61,23.66,23.61,23.63,46400.0,13.1187,13.1465,13.1187,13.1298,46400.0
2006-08-07 15:50:00,23.63,23.65,23.61,23.64,38200.0,13.1298,13.1409,13.1187,13.1354,38200.0
2006-08-07 15:55:00,23.64,23.65,23.63,23.65,32400.0,13.1354,13.1409,13.1298,13.1409,32400.0
2006-08-08 09:30:00,23.65,23.71,23.65,23.71,41600.0,13.1409,13.1742,13.1409,13.1742,41600.0
2006-08-08 09:35:00,23.71,23.78,23.7,23.77,46400.0,13.1742,13.2131,13.1687,13.2076,46400.0
2006-08-08 09:40:00,23.78,23.85,23.77,23.79,25800.0,13.2131,13.252,13.2076,13.2187,25800.0
2006-08-08 09:45:00,23.8,23.83,23.68,23.68,35800.0,13.2243,13.2409,13.1576,13.1576,35800.0
2006-08-08 09:50:00,23.68,23.72,23.66,23.72,23800.0,13.1576,13.1798,13.1465,13.1798,23800.0
2006-08-08 09:55:00,23.72,23.76,23.72,23.75,11200.0,13.1798,13.202,13.1798,13.1965,11200.0
2006-08-08 10:00:00,23.75,23.75,23.73,23.74,15000.0,13.1965,13.1965,13.1854,13.1909,15000.0
2006-08-08 10:05:00,23.74,23.76,23.72,23.76,13400.0,13.1909,13.202,13.1798,13.202,13400.0
2006-08-08 10:10:00,23.75,23.78,23.75,23.77,13200.0,13.1965,13.2131,13.1965,13.2076,13200.0
2006-08-08 10:15:00,23.77,23.77,23.75,23.75,9400.0,13.2076,13.2076,13.1965,13.1965,9400.0
2006-08-08 10:20:00,23.75,23.76,23.75,23.75,17000.0,13.1965,13.202,13.1965,13.1965,17000.0
2006-08-08 10:25:00,23.75,23.75,23.74,23.74,8600.0,13.1965,13.1965,13.1909,13.1909,8600.0
2006-08-08 10:30:00,23.74,23.78,23.74,23.78,29000.0,13.1909,13.2131,13.1909,13.2131,29000.0
2006-08-08 10:35:00,23.78,23.79,23.78,23.79,7800.0,13.2131,13.2187,13.2131,13.2187,7800.0
2006-08-08 10:40:00,23.8,23.8,23.79,23.8,5800.0,13.2243,13.2243,13.2187,13.2243,5800.0
2006-08-08 10:45:00,23.8,23.81,23.8,23.81,12200.0,13.2243,13.2298,13.2243,13.2298,12200.0
2006-08-08 10:50:00,23.81,23.81,23.81,23.81,16400.0,13.2298,13.2298,13.2298,13.2298,16400.0
2006-08-08 10:55:00,23.81,23.82,23.81,23.82,11600.0,13.2298,13.2354,13.2298,13.2354,11600.0
2006-08-08 11:00:00,23.82,23.84,23.81,23.82,18000.0,13.2354,13.2465,13.2298,13.2354,18000.0
2006-08-08 11:05:00,23.82,23.84,23.81,23.84,9600.0,13.2354,13.2465,13.2298,13.2465,9600.0
2006-08-08 11:10:00,23.84,23.85,23.84,23.84,17600.0,13.2465,13.252,13.2465,13.2465,17600.0
2006-08-08 11:15:00,23.84,23.84,23.82,23.84,14200.0,13.2465,13.2465,13.2354,13.2465,14200.0
2006-08-08 11:20:00,23.84,23.85,23.82,23.83,21200.0,13.2465,13.252,13.2354,13.2409,21200.0
2006-08-08 11:25:00,23.83,23.85,23.82,23.84,17200.0,13.2409,13.252,13.2354,13.2465,17200.0
2006-08-08 11:30:00,23.84,23.86,23.84,23.85,6400.0,13.2465,13.2576,13.2465,13.252,6400.0
2006-08-08 11:35:00,23.86,23.86,23.85,23.85,12800.0,13.2576,13.2576,13.252,13.252,12800.0
2006-08-08 11:40:00,23.85,23.89,23.85,23.86,26000.0,13.252,13.2743,13.252,13.2576,26000.0
2006-08-08 11:45:00,23.88,23.88,23.86,23.86,7000.0,13.2687,13.2687,13.2576,13.2576,7000.0
2006-08-08 11:50:00,23.86,23.87,23.85,23.85,6600.0,13.2576,13.2632,13.252,13.252,6600.0
2006-08-08 11:55:00,23.85,23.86,23.85,23.85,5600.0,13.252,13.2576,13.252,13.252,5600.0
2006-08-08 12:00:00,23.85,23.86,23.84,23.84,18800.0,13.252,13.2576,13.2465,13.2465,18800.0
2006-08-08 12:05:00,23.86,23.87,23.85,23.86,29800.0,13.2576,13.2632,13.252,13.2576,29800.0
2006-08-08 12:10:00,23.86,23.87,23.86,23.86,23000.0,13.2576,13.2632,13.2576,13.2576,23000.0
2006-08-08 12:15:00,23.86,23.86,23.85,23.85,15000.0,13.2576,13.2576,13.252,13.252,15000.0
2006-08-08 12:20:00,23.86,23.86,23.84,23.85,15600.0,13.2576,13.2576,13.2465,13.252,15600.0
2006-08-08 12:25:00,23.85,23.85,23.81,23.81,21800.0,13.252,13.252,13.2298,13.2298,21800.0
2006-08-08 12:30:00,23.81,23.82,23.8,23.8,12000.0,13.2298,13.2354,13.2243,13.2243,12000.0
2006-08-08 12:35:00,23.8,23.81,23.79,23.81,11200.0,13.2243,13.2298,13.2187,13.2298,11200.0
2006-08-08 12:40:00,23.81,23.82,23.81,23.81,4000.0,13.2298,13.2354,13.2298,13.2298,4000.0
2006-08-08 12:45:00,23.82,23.82,23.8,23.81,12200.0,13.2354,13.2354,13.2243,13.2298,12200.0
2006-08-08 12:50:00,23.81,23.82,23.81,23.82,6200.0,13.2298,13.2354,13.2298,13.2354,6200.0
2006-08-08 12:55:00,23.82,23.83,23.81,23.82,6000.0,13.2354,13.2409,13.2298,13.2354,6000.0
2006-08-08 13:00:00,23.82,23.83,23.82,23.82,8200.0,13.2354,13.2409,13.2354,13.2354,8200.0
2006-08-08 13:05:00,23.82,23.82,23.81,23.82,13600.0,13.2354,13.2354,13.2298,13.2354,13600.0
2006-08-08 13:10:00,23.82,23.83,23.82,23.83,8800.0,13.2354,13.2409,13.2354,13.2409,8800.0
2006-08-08 13:15:00,23.83,23.83,23.82,23.83,13000.0,13.2409,13.2409,13.2354,13.2409,13000.0
2006-08-08 13:20:00,23.83,23.85,23.83,23.85,14600.0,13.2409,13.252,13.2409,13.252,14600.0
2006-08-08 13:25:00,23.85,23.85,23.83,23.84,15200.0,13.252,13.252,13.2409,13.2465,15200.0
2006-08-08 13:30:00,23.84,23.84,23.82,23.84,15400.0,13.2465,13.2465,13.2354,13.2465,15400.0
2006-08-08 13:35:00,23.83,23.85,23.83,23.84,9200.0,13.2409,13.252,13.2409,13.2465,9200.0
2006-08-08 13:40:00,23.84,23.84,23.81,23.82,12400.0,13.2465,13.2465,13.2298,13.2354,12400.0
2006-08-08 13:45:00,23.82,23.82,23.81,23.82,8400.0,13.2354,13.2354,13.2298,13.2354,8400.0
2006-08-08 13:50:00,23.83,23.84,23.82,23.83,19400.0,13.2409,13.2465,13.2354,13.2409,19400.0
2006-08-08 13:55:00,23.84,23.84,23.82,23.82,11600.0,13.2465,13.2465,13.2354,13.2354,11600.0
2006-08-08 14:00:00,23.82,23.85,23.82,23.84,13600.0,13.2354,13.252,13.2354,13.2465,13600.0
2006-08-08 14:05:00,23.84,23.86,23.82,23.85,34600.0,13.2465,13.2576,13.2354,13.252,34600.0
2006-08-08 14:10:00,23.84,23.85,23.81,23.83,15000.0,13.2465,13.252,13.2298,13.2409,15000.0
2006-08-08 14:15:00,23.83,23.89,23.83,23.86,52800.0,13.2409,13.2743,13.2409,13.2576,52800.0
2006-08-08 14:20:00,23.86,23.89,23.68,23.68,45000.0,13.2576,13.2743,13.1576,13.1576,45000.0
2006-08-08 14:25:00,23.71,23.74,23.63,23.74,51000.0,13.1742,13.1909,13.1298,13.1909,51000.0
2006-08-08 14:30:00,23.75,23.75,23.69,23.72,48400.0,13.1965,13.1965,13.1631,13.1798,48400.0
2006-08-08 14:35:00,23.72,23.75,23.71,23.73,28000.0,13.1798,13.1965,13.1742,13.1854,28000.0
2006-08-08 14:40:00,23.73,23.78,23.73,23.75,94200.0,13.1854,13.2131,13.1854,13.1965,94200.0
2006-08-08 14:45:00,23.77,23.77,23.71,23.73,46000.0,13.2076,13.2076,13.1742,13.1854,46000.0
2006-08-08 14:50:00,23.73,23.74,23.7,23.71,25800.0,13.1854,13.1909,13.1687,13.1742,25800.0
2006-08-08 14:55:00,23.71,23.71,23.65,23.66,56200.0,13.1742,13.1742,13.1409,13.1465,56200.0
2006-08-08 15:00:00,23.66,23.68,23.64,23.65,40800.0,13.1465,13.1576,13.1354,13.1409,40800.0
2006-08-08 15:05:00,23.65,23.65,23.62,23.63,24400.0,13.1409,13.1409,13.1242,13.1298,24400.0
2006-08-08 15:10:00,23.63,23.64,23.6,23.61,36400.0,13.1298,13.1354,13.1131,13.1187,36400.0
2006-08-08 15:15:00,23.61,23.63,23.59,23.59,30800.0,13.1187,13.1298,13.1076,13.1076,30800.0
2006-08-08 15:20:00,23.59,23.6,23.57,23.6,35400.0,13.1076,13.1131,13.0965,13.1131,35400.0
2006-08-08 15:25:00,23.61,23.65,23.61,23.64,21600.0,13.1187,13.1409,13.1187,13.1354,21600.0
2006-08-08 15:30:00,23.64,23.64,23.59,23.64,49000.0,13.1354,13.1354,13.1076,13.1354,49000.0
2006-08-08 15:35:00,23.64,23.68,23.64,23.65,35000.0,13.1354,13.1576,13.1354,13.1409,35000.0
2006-08-08 15:40:00,23.65,23.69,23.64,23.68,38000.0,13.1409,13.1631,13.1354,13.1576,38000.0
2006-08-08 15:45:00,23.68,23.72,23.67,23.71,47400.0,13.1576,13.1798,13.152,13.1742,47400.0
2006-08-08 15:50:00,23.71,23.71,23.68,23.68,50600.0,13.1742,13.1742,13.1576,13.1576,50600.0
2006-08-08 15:55:00,23.68,23.68,23.66,23.67,35000.0,13.1576,13.1576,13.1465,13.152,35000.0
2006-08-09 09:35:00,23.88,23.89,23.75,23.8,41200.0,13.2687,13.2743,13.1965,13.2243,41200.0
2006-08-09 09:40:00,23.8,23.81,23.75,23.8,23000.0,13.2243,13.2298,13.1965,13.2243,23000.0
2006-08-09 09:45:00,23.82,23.84,23.79,23.81,14200.0,13.2354,13.2465,13.2187,13.2298,14200.0
2006-08-09 09:50:00,23.81,23.83,23.78,23.83,9600.0,13.2298,13.2409,13.2131,13.2409,9600.0
2006-08-09 09:55:00,23.82,23.85,23.81,23.82,12400.0,13.2354,13.252,13.2298,13.2354,12400.0
2006-08-09 10:00:00,23.82,23.83,23.76,23.76,14200.0,13.2354,13.2409,13.202,13.202,14200.0
2006-08-09 10:05:00,23.76,23.79,23.73,23.79,32200.0,13.202,13.2187,13.1854,13.2187,32200.0
2006-08-09 10:10:00,23.77,23.83,23.77,23.82,10400.0,13.2076,13.2409,13.2076,13.2354,10400.0
2006-08-09 10:15:00,23.82,23.83,23.8,23.83,12400.0,13.2354,13.2409,13.2243,13.2409,12400.0
2006-08-09 10:20:00,23.83,23.84,23.81,23.83,19400.0,13.2409,13.2465,13.2298,13.2409,19400.0
2006-08-09 10:25:00,23.82,23.84,23.81,23.83,10800.0,13.2354,13.2465,13.2298,13.2409,10800.0
2006-08-09 10:30:00,23.84,23.85,23.82,23.83,21200.0,13.2465,13.252,13.2354,13.2409,21200.0
2006-08-09 10:35:00,23.82,23.84,23.82,23.83,20800.0,13.2354,13.2465,13.2354,13.2409,20800.0
2006-08-09 10:40:00,23.84,23.86,23.84,23.85,21400.0,13.2465,13.2576,13.2465,13.252,21400.0
2006-08-09 10:45:00,23.85,23.86,23.84,23.86,12800.0,13.252,13.2576,13.2465,13.2576,12800.0
2006-08-09 10:50:00,23.86,23.87,23.85,23.87,13600.0,13.2576,13.2632,13.252,13.2632,13600.0
2006-08-09 10:55:00,23.87,23.87,23.79,23.81,13400.0,13.2632,13.2632,13.2187,13.2298,13400.0
2006-08-09 11:00:00,23.81,23.83,23.8,23.81,16400.0,13.2298,13.2409,13.2243,13.2298,16400.0
2006-08-09 11:05:00,23.79,23.81,23.78,23.81,14800.0,13.2187,13.2298,13.2131,13.2298,14800.0
2006-08-09 11:10:00,23.8,23.81,23.78,23.8,23400.0,13.2243,13.2298,13.2131,13.2243,23400.0
2006-08-09 11:15:00,23.82,23.82,23.8,23.8,9400.0,13.2354,13.2354,13.2243,13.2243,9400.0
2006-08-09 11:20:00,23.8,23.81,23.78,23.8,6600.0,13.2243,13.2298,13.2131,13.2243,6600.0
2006-08-09 11:25:00,23.8,23.8,23.76,23.77,17600.0,13.2243,13.2243,13.202,13.2076,17600.0
2006-08-09 11:30:00,23.8,23.83,23.8,23.81,25600.0,13.2243,13.2409,13.2243,13.2298,25600.0
2006-08-09 11:35:00,23.8,23.83,23.8,23.82,22800.0,13.2243,13.2409,13.2243,13.2354,22800.0
2006-08-09 11:40:00,23.82,23.86,23.81,23.84,31600.0,13.2354,13.2576,13.2298,13.2465,31600.0
2006-08-09 11:45:00,23.84,23.84,23.82,23.84,24800.0,13.2465,13.2465,13.2354,13.2465,24800.0
2006-08-09 11:50:00,23.84,23.85,23.84,23.85,44400.0,13.2465,13.252,13.2465,13.252,44400.0
2006-08-09 11:55:00,23.85,23.85,23.82,23.84,21800.0,13.252,13.252,13.2354,13.2465,21800.0
2006-08-09 12:00:00,23.84,23.86,23.82,23.86,38800.0,13.2465,13.2576,13.2354,13.2576,38800.0
2006-08-09 12:05:00,23.86,23.86,23.85,23.85,23200.0,13.2576,13.2576,13.252,13.252,23200.0
2006-08-09 12:10:00,23.85,23.86,23.85,23.86,3200.0,13.252,13.2576,13.252,13.2576,3200.0
2006-08-09 12:15:00,23.88,23.9,23.88,23.89,27400.0,13.2687,13.2798,13.2687,13.2743,27400.0
2006-08-09 12:20:00,23.89,23.92,23.89,23.91,28200.0,13.2743,13.2909,13.2743,13.2854,28200.0
2006-08-09 12:25:00,23.91,23.93,23.91,23.93,35400.0,13.2854,13.2965,13.2854,13.2965,35400.0
2006-08-09 12:30:00,23.92,23.93,23.91,23.93,9200.0,13.2909,13.2965,13.2854,13.2965,9200.0
2006-08-09 12:35:00,23.93,23.93,23.93,23.93,22400.0,13.2965,13.2965,13.2965,13.2965,22400.0
2006-08-09 12:40:00,23.93,23.93,23.93,23.93,15400.0,13.2965,13.2965,13.2965,13.2965,15400.0
2006-08-09 12:45:00,23.93,23.95,23.93,23.93,30000.0,13.2965,13.3076,13.2965,13.2965,30000.0
2006-08-09 12:50:00,23.93,23.95,23.92,23.94,63600.0,13.2965,13.3076,13.2909,13.302,63600.0
2006-08-09 12:55:00,23.94,23.98,23.92,23.92,47000.0,13.302,13.3243,13.2909,13.2909,47000.0
2006-08-09 13:00:00,23.91,23.92,23.89,23.92,35200.0,13.2854,13.2909,13.2743,13.2909,35200.0
2006-08-09 13:05:00,23.92,23.93,23.92,23.92,8000.0,13.2909,13.2965,13.2909,13.2909,8000.0
2006-08-09 13:10:00,23.92,23.93,23.9,23.9,9200.0,13.2909,13.2965,13.2798,13.2798,9200.0
2006-08-09 13:15:00,23.9,23.91,23.88,23.88,8000.0,13.2798,13.2854,13.2687,13.2687,8000.0
2006-08-09 13:20:00,23.88,23.9,23.86,23.89,12200.0,13.2687,13.2798,13.2576,13.2743,12200.0
2006-08-09 13:25:00,23.89,23.9,23.89,23.89,13000.0,13.2743,13.2798,13.2743,13.2743,13000.0
2006-08-09 13:30:00,23.88,23.89,23.86,23.87,9800.0,13.2687,13.2743,13.2576,13.2632,9800.0
2006-08-09 13:35:00,23.86,23.89,23.86,23.88,8800.0,13.2576,13.2743,13.2576,13.2687,8800.0
2006-08-09 13:40:00,23.88,23.89,23.88,23.88,12600.0,13.2687,13.2743,13.2687,13.2687,12600.0
2006-08-09 13:45:00,23.88,23.88,23.88,23.88,21200.0,13.2687,13.2687,13.2687,13.2687,21200.0
2006-08-09 13:50:00,23.88,23.89,23.88,23.88,10200.0,13.2687,13.2743,13.2687,13.2687,10200.0
2006-08-09 13:55:00,23.89,23.89,23.88,23.88,24200.0,13.2743,13.2743,13.2687,13.2687,24200.0
2006-08-09 14:00:00,23.88,23.9,23.88,23.9,10800.0,13.2687,13.2798,13.2687,13.2798,10800.0
2006-08-09 14:05:00,23.9,23.95,23.9,23.91,22800.0,13.2798,13.3076,13.2798,13.2854,22800.0
2006-08-09 14:10:00,23.91,23.91,23.86,23.86,9400.0,13.2854,13.2854,13.2576,13.2576,9400.0
2006-08-09 14:15:00,23.86,23.88,23.86,23.87,8400.0,13.2576,13.2687,13.2576,13.2632,8400.0
2006-08-09 14:20:00,23.88,23.91,23.88,23.91,5000.0,13.2687,13.2854,13.2687,13.2854,5000.0
2006-08-09 14:25:00,23.9,23.9,23.88,23.89,9800.0,13.2798,13.2798,13.2687,13.2743,9800.0
2006-08-09 14:30:00,23.89,23.89,23.86,23.87,24000.0,13.2743,13.2743,13.2576,13.2632,24000.0
2006-08-09 14:35:00,23.86,23.88,23.86,23.88,26600.0,13.2576,13.2687,13.2576,13.2687,26600.0
2006-08-09 14:40:00,23.88,23.89,23.86,23.86,21800.0,13.2687,13.2743,13.2576,13.2576,21800.0
2006-08-09 14:45:00,23.86,23.86,23.8,23.81,42800.0,13.2576,13.2576,13.2243,13.2298,42800.0
2006-08-09 14:50:00,23.81,23.81,23.79,23.8,12200.0,13.2298,13.2298,13.2187,13.2243,12200.0
2006-08-09 14:55:00,23.8,23.82,23.79,23.79,16800.0,13.2243,13.2354,13.2187,13.2187,16800.0
2006-08-09 15:00:00,23.79,23.8,23.79,23.8,31800.0,13.2187,13.2243,13.2187,13.2243,31800.0
2006-08-09 15:05:00,23.8,23.84,23.8,23.84,24600.0,13.2243,13.2465,13.2243,13.2465,24600.0
2006-08-09 15:10:00,23.84,23.84,23.81,23.81,45800.0,13.2465,13.2465,13.2298,13.2298,45800.0
2006-08-09 15:15:00,23.82,23.83,23.82,23.83,22000.0,13.2354,13.2409,13.2354,13.2409,22000.0
2006-08-09 15:20:00,23.83,23.84,23.81,23.82,35200.0,13.2409,13.2465,13.2298,13.2354,35200.0
2006-08-09 15:25:00,23.82,23.83,23.81,23.81,37600.0,13.2354,13.2409,13.2298,13.2298,37600.0
2006-08-09 15:30:00,23.81,23.83,23.8,23.82,38800.0,13.2298,13.2409,13.2243,13.2354,38800.0
2006-08-09 15:35:00,23.82,23.82,23.79,23.79,21400.0,13.2354,13.2354,13.2187,13.2187,21400.0
2006-08-09 15:40:00,23.79,23.83,23.78,23.83,134200.0,13.2187,13.2409,13.2131,13.2409,134200.0
2006-08-09 15:45:00,23.83,23.83,23.82,23.82,34000.0,13.2409,13.2409,13.2354,13.2354,34000.0
2006-08-09 15:50:00,23.82,23.83,23.8,23.8,54200.0,13.2354,13.2409,13.2243,13.2243,54200.0
2006-08-09 15:55:00,23.8,23.83,23.8,23.83,158800.0,13.2243,13.2409,13.2243,13.2409,158800.0
2006-08-10 09:30:00,23.75,23.85,23.75,23.84,25600.0,13.1965,13.252,13.1965,13.2465,25600.0
2006-08-10 09:35:00,23.84,23.84,23.78,23.79,19000.0,13.2465,13.2465,13.2131,13.2187,19000.0
2006-08-10 09:40:00,23.78,23.79,23.73,23.74,39000.0,13.2131,13.2187,13.1854,13.1909,39000.0
2006-08-10 09:45:00,23.74,23.81,23.74,23.8,29800.0,13.1909,13.2298,13.1909,13.2243,29800.0
2006-08-10 09:50:00,23.8,23.81,23.76,23.77,34400.0,13.2243,13.2298,13.202,13.2076,34400.0
2006-08-10 09:55:00,23.78,23.81,23.75,23.8,18400.0,13.2131,13.2298,13.1965,13.2243,18400.0
2006-08-10 10:00:00,23.79,23.81,23.74,23.74,26600.0,13.2187,13.2298,13.1909,13.1909,26600.0
2006-08-10 10:05:00,23.73,23.75,23.73,23.73,48200.0,13.1854,13.1965,13.1854,13.1854,48200.0
2006-08-10 10:10:00,23.73,23.74,23.68,23.7,28200.0,13.1854,13.1909,13.1576,13.1687,28200.0
2006-08-10 10:15:00,23.7,23.73,23.68,23.68,33800.0,13.1687,13.1854,13.1576,13.1576,33800.0
2006-08-10 10:20:00,23.68,23.7,23.65,23.66,22600.0,13.1576,13.1687,13.1409,13.1465,22600.0
2006-08-10 10:25:00,23.66,23.7,23.65,23.7,28400.0,13.1465,13.1687,13.1409,13.1687,28400.0
2006-08-10 10:30:00,23.69,23.7,23.67,23.67,13800.0,13.1631,13.1687,13.152,13.152,13800.0
2006-08-10 10:35:00,23.67,23.73,23.67,23.71,9600.0,13.152,13.1854,13.152,13.1742,9600.0
2006-08-10 10:40:00,23.72,23.75,23.7,23.75,8000.0,13.1798,13.1965,13.1687,13.1965,8000.0
2006-08-10 10:45:00,23.75,23.75,23.7,23.7,7600.0,13.1965,13.1965,13.1687,13.1687,7600.0
2006-08-10 10:50:00,23.7,23.71,23.68,23.7,9200.0,13.1687,13.1742,13.1576,13.1687,9200.0
2006-08-10 10:55:00,23.71,23.74,23.7,23.73,6200.0,13.1742,13.1909,13.1687,13.1854,6200.0
2006-08-10 11:00:00,23.73,23.73,23.68,23.7,5400.0,13.1854,13.1854,13.1576,13.1687,5400.0
2006-08-10 11:05:00,23.7,23.75,23.7,23.74,19800.0,13.1687,13.1965,13.1687,13.1909,19800.0
2006-08-10 11:10:00,23.74,23.76,23.73,23.75,25200.0,13.1909,13.202,13.1854,13.1965,25200.0
2006-08-10 11:15:00,23.75,23.75,23.73,23.73,19400.0,13.1965,13.1965,13.1854,13.1854,19400.0
2006-08-10 11:20:00,23.74,23.75,23.7,23.7,17000.0,13.1909,13.1965,13.1687,13.1687,17000.0
2006-08-10 11:25:00,23.71,23.73,23.7,23.7,13800.0,13.1742,13.1854,13.1687,13.1687,13800.0
2006-08-10 11:30:00,23.71,23.71,23.69,23.69,10000.0,13.1742,13.1742,13.1631,13.1631,10000.0
2006-08-10 11:35:00,23.7,23.7,23.69,23.69,12400.0,13.1687,13.1687,13.1631,13.1631,12400.0
2006-08-10 11:40:00,23.71,23.71,23.66,23.7,10000.0,13.1742,13.1742,13.1465,13.1687,10000.0
2006-08-10 11:45:00,23.71,23.73,23.71,23.71,4200.0,13.1742,13.1854,13.1742,13.1742,4200.0
2006-08-10 11:50:00,23.7,23.71,23.68,23.68,5800.0,13.1687,13.1742,13.1576,13.1576,5800.0
2006-08-10 11:55:00,23.68,23.7,23.68,23.7,4000.0,13.1576,13.1687,13.1576,13.1687,4000.0
2006-08-10 12:00:00,23.69,23.7,23.67,23.67,19600.0,13.1631,13.1687,13.152,13.152,19600.0
2006-08-10 12:05:00,23.67,23.68,23.65,23.65,14400.0,13.152,13.1576,13.1409,13.1409,14400.0
2006-08-10 12:10:00,23.64,23.67,23.64,23.66,6800.0,13.1354,13.152,13.1354,13.1465,6800.0
2006-08-10 12:15:00,23.66,23.66,23.64,23.65,9000.0,13.1465,13.1465,13.1354,13.1409,9000.0
2006-08-10 12:20:00,23.65,23.68,23.65,23.66,6600.0,13.1409,13.1576,13.1409,13.1465,6600.0
2006-08-10 12:25:00,23.67,23.68,23.66,23.67,6600.0,13.152,13.1576,13.1465,13.152,6600.0
2006-08-10 12:30:00,23.67,23.68,23.67,23.68,11600.0,13.152,13.1576,13.152,13.1576,11600.0
2006-08-10 12:35:00,23.69,23.76,23.68,23.75,25400.0,13.1631,13.202,13.1576,13.1965,25400.0
2006-08-10 12:40:00,23.76,23.77,23.75,23.76,4600.0,13.202,13.2076,13.1965,13.202,4600.0
2006-08-10 12:45:00,23.75,23.77,23.75,23.76,24400.0,13.1965,13.2076,13.1965,13.202,24400.0
2006-08-10 12:50:00,23.75,23.76,23.75,23.75,31200.0,13.1965,13.202,13.1965,13.1965,31200.0
2006-08-10 12:55:00,23.76,23.8,23.75,23.8,42000.0,13.202,13.2243,13.1965,13.2243,42000.0
2006-08-10 13:00:00,23.79,23.8,23.77,23.77,5200.0,13.2187,13.2243,13.2076,13.2076,5200.0
2006-08-10 13:05:00,23.77,23.77,23.74,23.74,19600.0,13.2076,13.2076,13.1909,13.1909,19600.0
2006-08-10 13:10:00,23.74,23.75,23.72,23.74,23600.0,13.1909,13.1965,13.1798,13.1909,23600.0
2006-08-10 13:15:00,23.75,23.75,23.73,23.75,5600.0,13.1965,13.1965,13.1854,13.1965,5600.0
2006-08-10 13:20:00,23.75,23.75,23.75,23.75,4000.0,13.1965,13.1965,13.1965,13.1965,4000.0
2006-08-10 13:25:00,23.75,23.75,23.75,23.75,5000.0,13.1965,13.1965,13.1965,13.1965,5000.0
2006-08-10 13:30:00,23.75,23.77,23.75,23.77,6200.0,13.1965,13.2076,13.1965,13.2076,6200.0
2006-08-10 13:35:00,23.77,23.79,23.77,23.79,26000.0,13.2076,13.2187,13.2076,13.2187,26000.0
2006-08-10 13:40:00,23.79,23.81,23.76,23.8,41800.0,13.2187,13.2298,13.202,13.2243,41800.0
2006-08-10 13:45:00,23.8,23.81,23.78,23.78,25400.0,13.2243,13.2298,13.2131,13.2131,25400.0
2006-08-10 13:50:00,23.78,23.8,23.76,23.77,12200.0,13.2131,13.2243,13.202,13.2076,12200.0
2006-08-10 13:55:00,23.77,23.77,23.75,23.75,28800.0,13.2076,13.2076,13.1965,13.1965,28800.0
2006-08-10 14:00:00,23.75,23.78,23.75,23.78,38200.0,13.1965,13.2131,13.1965,13.2131,38200.0
2006-08-10 14:05:00,23.77,23.78,23.75,23.76,9200.0,13.2076,13.2131,13.1965,13.202,9200.0
2006-08-10 14:10:00,23.75,23.75,23.72,23.73,21600.0,13.1965,13.1965,13.1798,13.1854,21600.0
2006-08-10 14:15:00,23.73,23.74,23.72,23.74,16800.0,13.1854,13.1909,13.1798,13.1909,16800.0
2006-08-10 14:20:00,23.73,23.73,23.71,23.72,21800.0,13.1854,13.1854,13.1742,13.1798,21800.0
2006-08-10 14:25:00,23.72,23.74,23.68,23.69,36600.0,13.1798,13.1909,13.1576,13.1631,36600.0
2006-08-10 14:30:00,23.68,23.7,23.67,23.67,6800.0,13.1576,13.1687,13.152,13.152,6800.0
2006-08-10 14:35:00,23.67,23.68,23.67,23.68,4400.0,13.152,13.1576,13.152,13.1576,4400.0
2006-08-10 14:40:00,23.68,23.7,23.68,23.69,23800.0,13.1576,13.1687,13.1576,13.1631,23800.0
2006-08-10 14:45:00,23.69,23.7,23.67,23.68,15600.0,13.1631,13.1687,13.152,13.1576,15600.0
2006-08-10 14:50:00,23.67,23.7,23.67,23.68,8200.0,13.152,13.1687,13.152,13.1576,8200.0
2006-08-10 14:55:00,23.68,23.7,23.67,23.68,22200.0,13.1576,13.1687,13.152,13.1576,22200.0
2006-08-10 15:00:00,23.68,23.68,23.67,23.68,15200.0,13.1576,13.1576,13.152,13.1576,15200.0
2006-08-10 15:05:00,23.68,23.7,23.68,23.68,27600.0,13.1576,13.1687,13.1576,13.1576,27600.0
2006-08-10 15:10:00,23.68,23.68,23.67,23.68,9600.0,13.1576,13.1576,13.152,13.1576,9600.0
2006-08-10 15:15:00,23.67,23.69,23.66,23.67,44200.0,13.152,13.1631,13.1465,13.152,44200.0
2006-08-10 15:20:00,23.67,23.68,23.63,23.63,37400.0,13.152,13.1576,13.1298,13.1298,37400.0
2006-08-10 15:25:00,23.63,23.63,23.59,23.6,62000.0,13.1298,13.1298,13.1076,13.1131,62000.0
2006-08-10 15:30:00,23.61,23.61,23.58,23.6,31800.0,13.1187,13.1187,13.102,13.1131,31800.0
2006-08-10 15:35:00,23.61,23.63,23.6,23.63,33000.0,13.1187,13.1298,13.1131,13.1298,33000.0
2006-08-10 15:40:00,23.62,23.63,23.6,23.61,104200.0,13.1242,13.1298,13.1131,13.1187,104200.0
2006-08-10 15:45:00,23.61,23.61,23.6,23.6,56600.0,13.1187,13.1187,13.1131,13.1131,56600.0
2006-08-10 15:50:00,23.6,23.61,23.59,23.59,70200.0,13.1131,13.1187,13.1076,13.1076,70200.0
2006-08-10 15:55:00,23.59,23.6,23.58,23.6,39000.0,13.1076,13.1131,13.102,13.1131,39000.0
2006-08-11 09:30:00,23.6,23.6,23.5,23.58,32600.0,13.1131,13.1131,13.0576,13.102,32600.0
2006-08-11 09:35:00,23.6,23.6,23.53,23.53,11600.0,13.1131,13.1131,13.0742,13.0742,11600.0
2006-08-11 09:40:00,23.53,23.53,23.48,23.48,13400.0,13.0742,13.0742,13.0465,13.0465,13400.0
2006-08-11 09:45:00,23.47,23.54,23.47,23.51,5800.0,13.0409,13.0798,13.0409,13.0631,5800.0
2006-08-11 09:50:00,23.52,23.54,23.5,23.51,7200.0,13.0687,13.0798,13.0576,13.0631,7200.0
2006-08-11 09:55:00,23.52,23.54,23.47,23.52,11600.0,13.0687,13.0798,13.0409,13.0687,11600.0
2006-08-11 10:00:00,23.52,23.52,23.49,23.49,11800.0,13.0687,13.0687,13.052,13.052,11800.0
2006-08-11 10:05:00,23.49,23.5,23.48,23.5,10400.0,13.052,13.0576,13.0465,13.0576,10400.0
2006-08-11 10:10:00,23.5,23.53,23.5,23.53,14800.0,13.0576,13.0742,13.0576,13.0742,14800.0
2006-08-11 10:15:00,23.53,23.54,23.52,23.53,8800.0,13.0742,13.0798,13.0687,13.0742,8800.0
2006-08-11 10:20:00,23.54,23.55,23.53,23.54,7200.0,13.0798,13.0853,13.0742,13.0798,7200.0
2006-08-11 10:25:00,23.55,23.55,23.53,23.55,7600.0,13.0853,13.0853,13.0742,13.0853,7600.0
2006-08-11 10:30:00,23.55,23.55,23.52,23.54,13200.0,13.0853,13.0853,13.0687,13.0798,13200.0
2006-08-11 10:35:00,23.54,23.58,23.53,23.57,28400.0,13.0798,13.102,13.0742,13.0965,28400.0
2006-08-11 10:40:00,23.55,23.57,23.53,23.57,11000.0,13.0853,13.0965,13.0742,13.0965,11000.0
2006-08-11 10:45:00,23.57,23.59,23.56,23.56,6800.0,13.0965,13.1076,13.0909,13.0909,6800.0
2006-08-11 10:50:00,23.55,23.56,23.55,23.56,6600.0,13.0853,13.0909,13.0853,13.0909,6600.0
2006-08-11 10:55:00,23.55,23.58,23.55,23.57,20600.0,13.0853,13.102,13.0853,13.0965,20600.0
2006-08-11 11:00:00,23.57,23.57,23.55,23.57,6800.0,13.0965,13.0965,13.0853,13.0965,6800.0
2006-08-11 11:05:00,23.57,23.58,23.55,23.56,17400.0,13.0965,13.102,13.0853,13.0909,17400.0
2006-08-11 11:10:00,23.56,23.58,23.56,23.57,28800.0,13.0909,13.102,13.0909,13.0965,28800.0
2006-08-11 11:15:00,23.57,23.57,23.53,23.54,16600.0,13.0965,13.0965,13.0742,13.0798,16600.0
2006-08-11 11:20:00,23.54,23.57,23.54,23.56,18000.0,13.0798,13.0965,13.0798,13.0909,18000.0
2006-08-11 11:25:00,23.56,23.56,23.51,23.55,20800.0,13.0909,13.0909,13.0631,13.0853,20800.0
2006-08-11 11:30:00,23.54,23.55,23.54,23.54,10000.0,13.0798,13.0853,13.0798,13.0798,10000.0
2006-08-11 11:35:00,23.54,23.55,23.53,23.53,16000.0,13.0798,13.0853,13.0742,13.0742,16000.0
2006-08-11 11:40:00,23.53,23.54,23.53,23.54,11000.0,13.0742,13.0798,13.0742,13.0798,11000.0
2006-08-11 11:45:00,23.53,23.54,23.51,23.51,5200.0,13.0742,13.0798,13.0631,13.0631,5200.0
2006-08-11 11:50:00,23.52,23.52,23.49,23.5,9200.0,13.0687,13.0687,13.052,13.0576,9200.0
2006-08-11 11:55:00,23.5,23.5,23.48,23.49,5800.0,13.0576,13.0576,13.0465,13.052,5800.0
2006-08-11 12:00:00,23.48,23.49,23.47,23.48,7600.0,13.0465,13.052,13.0409,13.0465,7600.0
2006-08-11 12:05:00,23.49,23.52,23.49,23.52,5800.0,13.052,13.0687,13.052,13.0687,5800.0
2006-08-11 12:10:00,23.52,23.52,23.52,23.52,1400.0,13.0687,13.0687,13.0687,13.0687,1400.0
2006-08-11 12:15:00,23.52,23.52,23.5,23.51,5400.0,13.0687,13.0687,13.0576,13.0631,5400.0
2006-08-11 12:20:00,23.52,23.52,23.5,23.52,1400.0,13.0687,13.0687,13.0576,13.0687,1400.0
2006-08-11 12:25:00,23.52,23.52,23.52,23.52,2200.0,13.0687,13.0687,13.0687,13.0687,2200.0
2006-08-11 12:30:00,23.53,23.54,23.51,23.51,3000.0,13.0742,13.0798,13.0631,13.0631,3000.0
2006-08-11 12:35:00,23.5,23.52,23.5,23.52,2000.0,13.0576,13.0687,13.0576,13.0687,2000.0
2006-08-11 12:40:00,23.51,23.51,23.5,23.5,15400.0,13.0631,13.0631,13.0576,13.0576,15400.0
2006-08-11 12:45:00,23.51,23.51,23.5,23.5,3200.0,13.0631,13.0631,13.0576,13.0576,3200.0
2006-08-11 12:50:00,23.5,23.5,23.5,23.5,4800.0,13.0576,13.0576,13.0576,13.0576,4800.0
2006-08-11 12:55:00,23.49,23.5,23.48,23.48,2600.0,13.052,13.0576,13.0465,13.0465,2600.0
2006-08-11 13:00:00,23.48,23.5,23.48,23.49,1600.0,13.0465,13.0576,13.0465,13.052,1600.0
2006-08-11 13:05:00,23.49,23.5,23.49,23.5,6600.0,13.052,13.0576,13.052,13.0576,6600.0
2006-08-11 13:10:00,23.5,23.5,23.49,23.49,3000.0,13.0576,13.0576,13.052,13.052,3000.0
2006-08-11 13:15:00,23.49,23.49,23.45,23.46,15000.0,13.052,13.052,13.0298,13.0353,15000.0
2006-08-11 13:20:00,23.47,23.47,23.45,23.45,6800.0,13.0409,13.0409,13.0298,13.0298,6800.0
2006-08-11 13:25:00,23.45,23.45,23.43,23.44,3400.0,13.0298,13.0298,13.0187,13.0242,3400.0
2006-08-11 13:30:00,23.45,23.47,23.44,23.46,6800.0,13.0298,13.0409,13.0242,13.0353,6800.0
2006-08-11 13:35:00,23.47,23.47,23.45,23.45,10400.0,13.0409,13.0409,13.0298,13.0298,10400.0
2006-08-11 13:40:00,23.45,23.46,23.44,23.45,7000.0,13.0298,13.0353,13.0242,13.0298,7000.0
2006-08-11 13:45:00,23.45,23.46,23.43,23.44,6600.0,13.0298,13.0353,13.0187,13.0242,6600.0
2006-08-11 13:50:00,23.45,23.46,23.44,23.46,2000.0,13.0298,13.0353,13.0242,13.0353,2000.0
2006-08-11 13:55:00,23.47,23.49,23.47,23.48,4800.0,13.0409,13.052,13.0409,13.0465,4800.0
2006-08-11 14:00:00,23.48,23.5,23.48,23.49,7800.0,13.0465,13.0576,13.0465,13.052,7800.0
2006-08-11 14:05:00,23.5,23.5,23.49,23.5,4000.0,13.0576,13.0576,13.052,13.0576,4000.0
2006-08-11 14:10:00,23.51,23.52,23.5,23.51,13600.0,13.0631,13.0687,13.0576,13.0631,13600.0
2006-08-11 14:15:00,23.5,23.53,23.5,23.53,4400.0,13.0576,13.0742,13.0576,13.0742,4400.0
2006-08-11 14:20:00,23.53,23.54,23.5,23.5,10600.0,13.0742,13.0798,13.0576,13.0576,10600.0
2006-08-11 14:25:00,23.5,23.52,23.5,23.5,4600.0,13.0576,13.0687,13.0576,13.0576,4600.0
2006-08-11 14:30:00,23.51,23.51,23.5,23.51,4000.0,13.0631,13.0631,13.0576,13.0631,4000.0
2006-08-11 14:35:00,23.52,23.53,23.52,23.53,6400.0,13.0687,13.0742,13.0687,13.0742,6400.0
2006-08-11 14:40:00,23.53,23.55,23.52,23.52,12400.0,13.0742,13.0853,13.0687,13.0687,12400.0
2006-08-11 14:45:00,23.52,23.53,23.5,23.51,7400.0,13.0687,13.0742,13.0576,13.0631,7400.0
2006-08-11 14:50:00,23.51,23.53,23.49,23.52,5600.0,13.0631,13.0742,13.052,13.0687,5600.0
2006-08-11 14:55:00,23.52,23.54,23.52,23.54,4200.0,13.0687,13.0798,13.0687,13.0798,4200.0
2006-08-11 15:00:00,23.54,23.54,23.5,23.5,11000.0,13.0798,13.0798,13.0576,13.0576,11000.0
2006-08-11 15:05:00,23.51,23.56,23.51,23.55,7600.0,13.0631,13.0909,13.0631,13.0853,7600.0
2006-08-11 15:10:00,23.54,23.54,23.5,23.5,7200.0,13.0798,13.0798,13.0576,13.0576,7200.0
2006-08-11 15:15:00,23.52,23.53,23.5,23.52,4000.0,13.0687,13.0742,13.0576,13.0687,4000.0
2006-08-11 15:20:00,23.52,23.53,23.5,23.53,6000.0,13.0687,13.0742,13.0576,13.0742,6000.0
2006-08-11 15:25:00,23.54,23.55,23.53,23.54,7400.0,13.0798,13.0853,13.0742,13.0798,7400.0
2006-08-11 15:30:00,23.53,23.53,23.51,23.53,14800.0,13.0742,13.0742,13.0631,13.0742,14800.0
2006-08-11 15:35:00,23.53,23.55,23.51,23.54,8200.0,13.0742,13.0853,13.0631,13.0798,8200.0
2006-08-11 15:40:00,23.54,23.54,23.51,23.52,7000.0,13.0798,13.0798,13.0631,13.0687,7000.0
2006-08-11 15:45:00,23.52,23.53,23.5,23.5,16000.0,13.0687,13.0742,13.0576,13.0576,16000.0
2006-08-11 15:50:00,23.51,23.56,23.51,23.55,13400.0,13.0631,13.0909,13.0631,13.0853,13400.0
2006-08-11 15:55:00,23.54,23.55,23.51,23.52,18000.0,13.0798,13.0853,13.0631,13.0687,18000.0
2006-08-14 09:30:00,23.57,23.59,23.57,23.57,29600.0,13.0965,13.1076,13.0965,13.0965,29600.0
2006-08-14 09:35:00,23.58,23.64,23.54,23.59,11000.0,13.102,13.1354,13.0798,13.1076,11000.0
2006-08-14 09:40:00,23.57,23.6,23.57,23.57,13400.0,13.0965,13.1131,13.0965,13.0965,13400.0
2006-08-14 09:45:00,23.58,23.6,23.58,23.58,4400.0,13.102,13.1131,13.102,13.102,4400.0
2006-08-14 09:50:00,23.59,23.6,23.59,23.6,10800.0,13.1076,13.1131,13.1076,13.1131,10800.0
2006-08-14 09:55:00,23.59,23.6,23.58,23.6,17400.0,13.1076,13.1131,13.102,13.1131,17400.0
2006-08-14 10:00:00,23.6,23.6,23.58,23.59,6800.0,13.1131,13.1131,13.102,13.1076,6800.0
2006-08-14 10:05:00,23.6,23.6,23.6,23.6,21800.0,13.1131,13.1131,13.1131,13.1131,21800.0
2006-08-14 10:10:00,23.59,23.6,23.59,23.6,12800.0,13.1076,13.1131,13.1076,13.1131,12800.0
2006-08-14 10:15:00,23.6,23.6,23.59,23.59,19000.0,13.1131,13.1131,13.1076,13.1076,19000.0
2006-08-14 10:20:00,23.6,23.63,23.6,23.63,78400.0,13.1131,13.1298,13.1131,13.1298,78400.0
2006-08-14 10:25:00,23.63,23.63,23.61,23.62,5400.0,13.1298,13.1298,13.1187,13.1242,5400.0
2006-08-14 10:30:00,23.63,23.64,23.61,23.63,11800.0,13.1298,13.1354,13.1187,13.1298,11800.0
2006-08-14 10:35:00,23.64,23.64,23.61,23.61,12200.0,13.1354,13.1354,13.1187,13.1187,12200.0
2006-08-14 10:40:00,23.61,23.61,23.59,23.59,13400.0,13.1187,13.1187,13.1076,13.1076,13400.0
2006-08-14 10:45:00,23.58,23.61,23.58,23.6,6400.0,13.102,13.1187,13.102,13.1131,6400.0
2006-08-14 10:50:00,23.6,23.6,23.58,23.59,23400.0,13.1131,13.1131,13.102,13.1076,23400.0
2006-08-14 10:55:00,23.6,23.6,23.58,23.6,6800.0,13.1131,13.1131,13.102,13.1131,6800.0
2006-08-14 11:00:00,23.59,23.61,23.59,23.6,17600.0,13.1076,13.1187,13.1076,13.1131,17600.0
2006-08-14 11:05:00,23.61,23.61,23.6,23.6,29200.0,13.1187,13.1187,13.1131,13.1131,29200.0
2006-08-14 11:10:00,23.6,23.61,23.58,23.6,21800.0,13.1131,13.1187,13.102,13.1131,21800.0
2006-08-14 11:15:00,23.6,23.61,23.6,23.6,15400.0,13.1131,13.1187,13.1131,13.1131,15400.0
2006-08-14 11:20:00,23.6,23.61,23.59,23.6,14800.0,13.1131,13.1187,13.1076,13.1131,14800.0
2006-08-14 11:25:00,23.6,23.6,23.58,23.58,14400.0,13.1131,13.1131,13.102,13.102,14400.0
2006-08-14 11:30:00,23.59,23.59,23.57,23.59,9800.0,13.1076,13.1076,13.0965,13.1076,9800.0
2006-08-14 11:35:00,23.59,23.6,23.58,23.6,15200.0,13.1076,13.1131,13.102,13.1131,15200.0
2006-08-14 11:40:00,23.59,23.6,23.58,23.58,17200.0,13.1076,13.1131,13.102,13.102,17200.0
2006-08-14 11:45:00,23.58,23.58,23.57,23.58,22800.0,13.102,13.102,13.0965,13.102,22800.0
2006-08-14 11:50:00,23.58,23.6,23.57,23.6,25800.0,13.102,13.1131,13.0965,13.1131,25800.0
2006-08-14 11:55:00,23.59,23.6,23.57,23.57,26000.0,13.1076,13.1131,13.0965,13.0965,26000.0
2006-08-14 12:00:00,23.57,23.58,23.56,23.57,8400.0,13.0965,13.102,13.0909,13.0965,8400.0
2006-08-14 12:05:00,23.57,23.58,23.57,23.57,5400.0,13.0965,13.102,13.0965,13.0965,5400.0
2006-08-14 12:10:00,23.58,23.59,23.57,23.58,13400.0,13.102,13.1076,13.0965,13.102,13400.0
2006-08-14 12:15:00,23.58,23.6,23.57,23.59,3400.0,13.102,13.1131,13.0965,13.1076,3400.0
2006-08-14 12:20:00,23.6,23.6,23.58,23.58,5600.0,13.1131,13.1131,13.102,13.102,5600.0
2006-08-14 12:25:00,23.59,23.6,23.59,23.59,3400.0,13.1076,13.1131,13.1076,13.1076,3400.0
2006-08-14 12:30:00,23.59,23.59,23.57,23.58,8400.0,13.1076,13.1076,13.0965,13.102,8400.0
2006-08-14 12:35:00,23.58,23.59,23.58,23.58,3400.0,13.102,13.1076,13.102,13.102,3400.0
2006-08-14 12:40:00,23.59,23.59,23.57,23.59,19600.0,13.1076,13.1076,13.0965,13.1076,19600.0
2006-08-14 12:45:00,23.58,23.58,23.57,23.58,2800.0,13.102,13.102,13.0965,13.102,2800.0
2006-08-14 12:50:00,23.59,23.6,23.58,23.58,6600.0,13.1076,13.1131,13.102,13.102,6600.0
2006-08-14 12:55:00,23.58,23.58,23.57,23.57,4800.0,13.102,13.102,13.0965,13.0965,4800.0
2006-08-14 13:00:00,23.58,23.58,23.57,23.58,4600.0,13.102,13.102,13.0965,13.102,4600.0
2006-08-14 13:05:00,23.58,23.6,23.58,23.59,8400.0,13.102,13.1131,13.102,13.1076,8400.0
2006-08-14 13:10:00,23.6,23.6,23.59,23.59,6400.0,13.1131,13.1131,13.1076,13.1076,6400.0
2006-08-14 13:15:00,23.6,23.6,23.59,23.59,4400.0,13.1131,13.1131,13.1076,13.1076,4400.0
2006-08-14 13:20:00,23.6,23.6,23.58,23.6,3000.0,13.1131,13.1131,13.102,13.1131,3000.0
2006-08-14 13:25:00,23.6,23.6,23.59,23.59,2800.0,13.1131,13.1131,13.1076,13.1076,2800.0
2006-08-14 13:30:00,23.6,23.6,23.59,23.6,12400.0,13.1131,13.1131,13.1076,13.1131,12400.0
2006-08-14 13:35:00,23.6,23.6,23.59,23.59,10000.0,13.1131,13.1131,13.1076,13.1076,10000.0
2006-08-14 13:40:00,23.6,23.6,23.59,23.6,1800.0,13.1131,13.1131,13.1076,13.1131,1800.0
2006-08-14 13:45:00,23.6,23.6,23.59,23.59,6800.0,13.1131,13.1131,13.1076,13.1076,6800.0
2006-08-14 13:50:00,23.6,23.6,23.56,23.57,11200.0,13.1131,13.1131,13.0909,13.0965,11200.0
2006-08-14 13:55:00,23.56,23.57,23.55,23.55,4800.0,13.0909,13.0965,13.0853,13.0853,4800.0
2006-08-14 14:00:00,23.56,23.58,23.55,23.57,7000.0,13.0909,13.102,13.0853,13.0965,7000.0
2006-08-14 14:05:00,23.55,23.57,23.55,23.56,8000.0,13.0853,13.0965,13.0853,13.0909,8000.0
2006-08-14 14:10:00,23.57,23.58,23.56,23.57,7200.0,13.0965,13.102,13.0909,13.0965,7200.0
2006-08-14 14:15:00,23.57,23.59,23.57,23.59,15600.0,13.0965,13.1076,13.0965,13.1076,15600.0
2006-08-14 14:20:00,23.59,23.59,23.54,23.54,12400.0,13.1076,13.1076,13.0798,13.0798,12400.0
2006-08-14 14:25:00,23.54,23.56,23.54,23.55,8200.0,13.0798,13.0909,13.0798,13.0853,8200.0
2006-08-14 14:30:00,23.55,23.55,23.53,23.53,7600.0,13.0853,13.0853,13.0742,13.0742,7600.0
2006-08-14 14:35:00,23.53,23.56,23.53,23.56,13000.0,13.0742,13.0909,13.0742,13.0909,13000.0
2006-08-14 14:40:00,23.56,23.56,23.53,23.53,4000.0,13.0909,13.0909,13.0742,13.0742,4000.0
2006-08-14 14:45:00,23.54,23.54,23.5,23.51,8400.0,13.0798,13.0798,13.0576,13.0631,8400.0
2006-08-14 14:50:00,23.51,23.51,23.48,23.48,14800.0,13.0631,13.0631,13.0465,13.0465,14800.0
2006-08-14 14:55:00,23.47,23.48,23.44,23.47,20400.0,13.0409,13.0465,13.0242,13.0409,20400.0
2006-08-14 15:00:00,23.47,23.47,23.43,23.45,9400.0,13.0409,13.0409,13.0187,13.0298,9400.0
2006-08-14 15:05:00,23.45,23.46,23.43,23.46,11000.0,13.0298,13.0353,13.0187,13.0353,11000.0
2006-08-14 15:10:00,23.46,23.47,23.45,23.46,7400.0,13.0353,13.0409,13.0298,13.0353,7400.0
2006-08-14 15:15:00,23.46,23.48,23.46,23.48,5400.0,13.0353,13.0465,13.0353,13.0465,5400.0
2006-08-14 15:20:00,23.48,23.48,23.46,23.47,7000.0,13.0465,13.0465,13.0353,13.0409,7000.0
2006-08-14 15:25:00,23.47,23.47,23.42,23.44,32600.0,13.0409,13.0409,13.0131,13.0242,32600.0
2006-08-14 15:30:00,23.44,23.45,23.43,23.45,32400.0,13.0242,13.0298,13.0187,13.0298,32400.0
2006-08-14 15:35:00,23.43,23.45,23.43,23.44,24400.0,13.0187,13.0298,13.0187,13.0242,24400.0
2006-08-14 15:40:00,23.45,23.48,23.44,23.48,16000.0,13.0298,13.0465,13.0242,13.0465,16000.0
2006-08-14 15:45:00,23.48,23.48,23.46,23.46,10400.0,13.0465,13.0465,13.0353,13.0353,10400.0
2006-08-14 15:50:00,23.46,23.47,23.43,23.45,12000.0,13.0353,13.0409,13.0187,13.0298,12000.0
2006-08-14 15:55:00,23.45,23.46,23.43,23.46,18600.0,13.0298,13.0353,13.0187,13.0353,18600.0
2006-08-15 09:35:00,23.6,23.63,23.48,23.51,41800.0,13.1131,13.1298,13.0465,13.0631,41800.0
2006-08-15 09:40:00,23.53,23.57,23.49,23.5,10600.0,13.0742,13.0965,13.052,13.0576,10600.0
2006-08-15 09:45:00,23.52,23.55,23.5,23.5,9600.0,13.0687,13.0853,13.0576,13.0576,9600.0
2006-08-15 09:50:00,23.54,23.57,23.52,23.53,62400.0,13.0798,13.0965,13.0687,13.0742,62400.0
2006-08-15 09:55:00,23.52,23.56,23.52,23.54,8800.0,13.0687,13.0909,13.0687,13.0798,8800.0
2006-08-15 10:00:00,23.54,23.55,23.52,23.54,14400.0,13.0798,13.0853,13.0687,13.0798,14400.0
2006-08-15 10:05:00,23.54,23.57,23.54,23.56,22600.0,13.0798,13.0965,13.0798,13.0909,22600.0
2006-08-15 10:10:00,23.56,23.59,23.54,23.57,18600.0,13.0909,13.1076,13.0798,13.0965,18600.0
2006-08-15 10:15:00,23.57,23.6,23.57,23.59,35600.0,13.0965,13.1131,13.0965,13.1076,35600.0
2006-08-15 10:20:00,23.59,23.61,23.57,23.57,10800.0,13.1076,13.1187,13.0965,13.0965,10800.0
2006-08-15 10:25:00,23.56,23.6,23.56,23.58,12600.0,13.0909,13.1131,13.0909,13.102,12600.0
2006-08-15 10:30:00,23.58,23.6,23.57,23.6,19000.0,13.102,13.1131,13.0965,13.1131,19000.0
2006-08-15 10:35:00,23.58,23.59,23.56,23.58,22600.0,13.102,13.1076,13.0909,13.102,22600.0
2006-08-15 10:40:00,23.59,23.63,23.59,23.61,42600.0,13.1076,13.1298,13.1076,13.1187,42600.0
2006-08-15 10:45:00,23.6,23.65,23.57,23.59,67800.0,13.1131,13.1409,13.0965,13.1076,67800.0
2006-08-15 10:50:00,23.59,23.59,23.55,23.55,31600.0,13.1076,13.1076,13.0853,13.0853,31600.0
2006-08-15 10:55:00,23.55,23.55,23.53,23.54,7000.0,13.0853,13.0853,13.0742,13.0798,7000.0
2006-08-15 11:00:00,23.54,23.57,23.54,23.57,9200.0,13.0798,13.0965,13.0798,13.0965,9200.0
2006-08-15 11:05:00,23.56,23.6,23.56,23.6,10600.0,13.0909,13.1131,13.0909,13.1131,10600.0
2006-08-15 11:10:00,23.6,23.62,23.59,23.61,7600.0,13.1131,13.1242,13.1076,13.1187,7600.0
2006-08-15 11:15:00,23.62,23.63,23.61,23.62,7000.0,13.1242,13.1298,13.1187,13.1242,7000.0
2006-08-15 11:20:00,23.62,23.62,23.6,23.6,11200.0,13.1242,13.1242,13.1131,13.1131,11200.0
2006-08-15 11:25:00,23.6,23.61,23.59,23.6,9400.0,13.1131,13.1187,13.1076,13.1131,9400.0
2006-08-15 11:30:00,23.61,23.61,23.55,23.55,9600.0,13.1187,13.1187,13.0853,13.0853,9600.0
2006-08-15 11:35:00,23.55,23.6,23.55,23.58,20000.0,13.0853,13.1131,13.0853,13.102,20000.0
2006-08-15 11:40:00,23.58,23.6,23.58,23.58,48200.0,13.102,13.1131,13.102,13.102,48200.0
2006-08-15 11:45:00,23.58,23.6,23.57,23.6,21800.0,13.102,13.1131,13.0965,13.1131,21800.0
2006-08-15 11:50:00,23.6,23.61,23.56,23.57,31400.0,13.1131,13.1187,13.0909,13.0965,31400.0
2006-08-15 11:55:00,23.57,23.57,23.55,23.56,33400.0,13.0965,13.0965,13.0853,13.0909,33400.0
2006-08-15 12:00:00,23.57,23.57,23.56,23.56,18200.0,13.0965,13.0965,13.0909,13.0909,18200.0
2006-08-15 12:05:00,23.56,23.56,23.54,23.54,32000.0,13.0909,13.0909,13.0798,13.0798,32000.0
2006-08-15 12:10:00,23.55,23.57,23.54,23.57,29200.0,13.0853,13.0965,13.0798,13.0965,29200.0
2006-08-15 12:15:00,23.57,23.57,23.54,23.54,18600.0,13.0965,13.0965,13.0798,13.0798,18600.0
2006-08-15 12:20:00,23.54,23.56,23.53,23.56,29200.0,13.0798,13.0909,13.0742,13.0909,29200.0
2006-08-15 12:25:00,23.56,23.57,23.54,23.55,10800.0,13.0909,13.0965,13.0798,13.0853,10800.0
2006-08-15 12:30:00,23.56,23.56,23.55,23.56,16200.0,13.0909,13.0909,13.0853,13.0909,16200.0
2006-08-15 12:35:00,23.55,23.57,23.55,23.57,12800.0,13.0853,13.0965,13.0853,13.0965,12800.0
2006-08-15 12:40:00,23.57,23.58,23.56,23.57,26200.0,13.0965,13.102,13.0909,13.0965,26200.0
2006-08-15 12:45:00,23.56,23.58,23.56,23.58,18000.0,13.0909,13.102,13.0909,13.102,18000.0
2006-08-15 12:50:00,23.57,23.59,23.57,23.58,17000.0,13.0965,13.1076,13.0965,13.102,17000.0
2006-08-15 12:55:00,23.58,23.59,23.58,23.58,13800.0,13.102,13.1076,13.102,13.102,13800.0
2006-08-15 13:00:00,23.58,23.58,23.55,23.56,92400.0,13.102,13.102,13.0853,13.0909,92400.0
2006-08-15 13:05:00,23.55,23.57,23.55,23.55,10000.0,13.0853,13.0965,13.0853,13.0853,10000.0
2006-08-15 13:10:00,23.55,23.56,23.55,23.55,16400.0,13.0853,13.0909,13.0853,13.0853,16400.0
2006-08-15 13:15:00,23.55,23.56,23.54,23.56,38800.0,13.0853,13.0909,13.0798,13.0909,38800.0
2006-08-15 13:20:00,23.55,23.58,23.55,23.58,38400.0,13.0853,13.102,13.0853,13.102,38400.0
2006-08-15 13:25:00,23.6,23.6,23.58,23.58,13800.0,13.1131,13.1131,13.102,13.102,13800.0
2006-08-15 13:30:00,23.58,23.6,23.57,23.6,20600.0,13.102,13.1131,13.0965,13.1131,20600.0
2006-08-15 13:35:00,23.59,23.61,23.58,23.59,28400.0,13.1076,13.1187,13.102,13.1076,28400.0
2006-08-15 13:40:00,23.59,23.61,23.59,23.6,17400.0,13.1076,13.1187,13.1076,13.1131,17400.0
2006-08-15 13:45:00,23.61,23.61,23.57,23.59,13400.0,13.1187,13.1187,13.0965,13.1076,13400.0
2006-08-15 13:50:00,23.58,23.6,23.58,23.59,25200.0,13.102,13.1131,13.102,13.1076,25200.0
2006-08-15 13:55:00,23.59,23.61,23.59,23.6,13600.0,13.1076,13.1187,13.1076,13.1131,13600.0
2006-08-15 14:00:00,23.6,23.61,23.57,23.59,24600.0,13.1131,13.1187,13.0965,13.1076,24600.0
2006-08-15 14:05:00,23.59,23.61,23.59,23.61,24000.0,13.1076,13.1187,13.1076,13.1187,24000.0
2006-08-15 14:10:00,23.62,23.63,23.6,23.61,24800.0,13.1242,13.1298,13.1131,13.1187,24800.0
2006-08-15 14:15:00,23.61,23.61,23.6,23.6,38800.0,13.1187,13.1187,13.1131,13.1131,38800.0
2006-08-15 14:20:00,23.6,23.62,23.59,23.62,41000.0,13.1131,13.1242,13.1076,13.1242,41000.0
2006-08-15 14:25:00,23.61,23.62,23.59,23.6,61600.0,13.1187,13.1242,13.1076,13.1131,61600.0
2006-08-15 14:30:00,23.6,23.61,23.59,23.6,27600.0,13.1131,13.1187,13.1076,13.1131,27600.0
2006-08-15 14:35:00,23.6,23.63,23.6,23.63,32200.0,13.1131,13.1298,13.1131,13.1298,32200.0
2006-08-15 14:40:00,23.63,23.65,23.61,23.64,16800.0,13.1298,13.1409,13.1187,13.1354,16800.0
2006-08-15 14:45:00,23.65,23.67,23.65,23.67,81200.0,13.1409,13.152,13.1409,13.152,81200.0
2006-08-15 14:50:00,23.67,23.68,23.65,23.67,28800.0,13.152,13.1576,13.1409,13.152,28800.0
2006-08-15 14:55:00,23.67,23.71,23.66,23.71,31000.0,13.152,13.1742,13.1465,13.1742,31000.0
2006-08-15 15:00:00,23.7,23.71,23.67,23.67,38000.0,13.1687,13.1742,13.152,13.152,38000.0
2006-08-15 15:05:00,23.68,23.68,23.65,23.66,24000.0,13.1576,13.1576,13.1409,13.1465,24000.0
2006-08-15 15:10:00,23.66,23.68,23.66,23.67,19600.0,13.1465,13.1576,13.1465,13.152,19600.0
2006-08-15 15:15:00,23.68,23.68,23.67,23.68,21600.0,13.1576,13.1576,13.152,13.1576,21600.0
2006-08-15 15:20:00,23.68,23.68,23.68,23.68,17400.0,13.1576,13.1576,13.1576,13.1576,17400.0
2006-08-15 15:25:00,23.68,23.7,23.68,23.68,12000.0,13.1576,13.1687,13.1576,13.1576,12000.0
2006-08-15 15:30:00,23.68,23.71,23.67,23.7,29600.0,13.1576,13.1742,13.152,13.1687,29600.0
2006-08-15 15:35:00,23.71,23.72,23.68,23.68,73600.0,13.1742,13.1798,13.1576,13.1576,73600.0
2006-08-15 15:40:00,23.67,23.72,23.67,23.7,74000.0,13.152,13.1798,13.152,13.1687,74000.0
2006-08-15 15:45:00,23.71,23.71,23.67,23.67,67000.0,13.1742,13.1742,13.152,13.152,67000.0
2006-08-15 15:50:00,23.68,23.68,23.64,23.64,69800.0,13.1576,13.1576,13.1354,13.1354,69800.0
2006-08-15 15:55:00,23.64,23.67,23.64,23.67,77200.0,13.1354,13.152,13.1354,13.152,77200.0
2006-08-16 09:30:00,23.83,23.87,23.82,23.85,34000.0,13.2409,13.2632,13.2354,13.252,34000.0
2006-08-16 09:35:00,23.85,23.86,23.81,23.84,30600.0,13.252,13.2576,13.2298,13.2465,30600.0
2006-08-16 09:40:00,23.84,23.85,23.8,23.85,35000.0,13.2465,13.252,13.2243,13.252,35000.0
2006-08-16 09:45:00,23.84,23.85,23.81,23.81,67000.0,13.2465,13.252,13.2298,13.2298,67000.0
2006-08-16 09:50:00,23.82,23.86,23.82,23.82,115000.0,13.2354,13.2576,13.2354,13.2354,115000.0
2006-08-16 09:55:00,23.8,23.8,23.75,23.76,54800.0,13.2243,13.2243,13.1965,13.202,54800.0
2006-08-16 10:00:00,23.77,23.78,23.73,23.74,58200.0,13.2076,13.2131,13.1854,13.1909,58200.0
2006-08-16 10:05:00,23.74,23.74,23.7,23.7,48600.0,13.1909,13.1909,13.1687,13.1687,48600.0
2006-08-16 10:10:00,23.71,23.74,23.71,23.71,25200.0,13.1742,13.1909,13.1742,13.1742,25200.0
2006-08-16 10:15:00,23.71,23.73,23.71,23.72,17000.0,13.1742,13.1854,13.1742,13.1798,17000.0
2006-08-16 10:20:00,23.72,23.74,23.71,23.73,105200.0,13.1798,13.1909,13.1742,13.1854,105200.0
2006-08-16 10:25:00,23.73,23.76,23.73,23.74,21000.0,13.1854,13.202,13.1854,13.1909,21000.0
2006-08-16 10:30:00,23.74,23.77,23.74,23.77,17600.0,13.1909,13.2076,13.1909,13.2076,17600.0
2006-08-16 10:35:00,23.77,23.82,23.77,23.8,26800.0,13.2076,13.2354,13.2076,13.2243,26800.0
2006-08-16 10:40:00,23.8,23.83,23.8,23.82,17400.0,13.2243,13.2409,13.2243,13.2354,17400.0
2006-08-16 10:45:00,23.82,23.82,23.8,23.8,7400.0,13.2354,13.2354,13.2243,13.2243,7400.0
2006-08-16 10:50:00,23.8,23.81,23.75,23.76,14400.0,13.2243,13.2298,13.1965,13.202,14400.0
2006-08-16 10:55:00,23.77,23.79,23.77,23.77,14600.0,13.2076,13.2187,13.2076,13.2076,14600.0
2006-08-16 11:00:00,23.77,23.78,23.75,23.78,17400.0,13.2076,13.2131,13.1965,13.2131,17400.0
2006-08-16 11:05:00,23.78,23.79,23.75,23.77,24200.0,13.2131,13.2187,13.1965,13.2076,24200.0
2006-08-16 11:10:00,23.76,23.77,23.71,23.71,21800.0,13.202,13.2076,13.1742,13.1742,21800.0
2006-08-16 11:15:00,23.71,23.72,23.7,23.71,13600.0,13.1742,13.1798,13.1687,13.1742,13600.0
2006-08-16 11:20:00,23.7,23.71,23.67,23.68,20000.0,13.1687,13.1742,13.152,13.1576,20000.0
2006-08-16 11:25:00,23.69,23.72,23.66,23.67,24200.0,13.1631,13.1798,13.1465,13.152,24200.0
2006-08-16 11:30:00,23.67,23.7,23.67,23.69,18000.0,13.152,13.1687,13.152,13.1631,18000.0
2006-08-16 11:35:00,23.7,23.71,23.68,23.68,69000.0,13.1687,13.1742,13.1576,13.1576,69000.0
2006-08-16 11:40:00,23.68,23.7,23.67,23.68,85800.0,13.1576,13.1687,13.152,13.1576,85800.0
2006-08-16 11:45:00,23.68,23.68,23.68,23.68,3800.0,13.1576,13.1576,13.1576,13.1576,3800.0
2006-08-16 11:50:00,23.68,23.7,23.67,23.67,7600.0,13.1576,13.1687,13.152,13.152,7600.0
2006-08-16 11:55:00,23.68,23.68,23.66,23.66,34600.0,13.1576,13.1576,13.1465,13.1465,34600.0
2006-08-16 12:00:00,23.67,23.67,23.63,23.65,20600.0,13.152,13.152,13.1298,13.1409,20600.0
2006-08-16 12:05:00,23.64,23.67,23.64,23.65,3200.0,13.1354,13.152,13.1354,13.1409,3200.0
2006-08-16 12:10:00,23.66,23.66,23.64,23.64,10600.0,13.1465,13.1465,13.1354,13.1354,10600.0
2006-08-16 12:15:00,23.64,23.67,23.64,23.66,12600.0,13.1354,13.152,13.1354,13.1465,12600.0
2006-08-16 12:20:00,23.66,23.66,23.65,23.65,27000.0,13.1465,13.1465,13.1409,13.1409,27000.0
2006-08-16 12:25:00,23.65,23.66,23.64,23.65,9000.0,13.1409,13.1465,13.1354,13.1409,9000.0
2006-08-16 12:30:00,23.66,23.68,23.66,23.67,13800.0,13.1465,13.1576,13.1465,13.152,13800.0
2006-08-16 12:35:00,23.67,23.67,23.64,23.64,16200.0,13.152,13.152,13.1354,13.1354,16200.0
2006-08-16 12:40:00,23.65,23.67,23.64,23.67,20400.0,13.1409,13.152,13.1354,13.152,20400.0
2006-08-16 12:45:00,23.66,23.67,23.66,23.66,12400.0,13.1465,13.152,13.1465,13.1465,12400.0
2006-08-16 12:50:00,23.66,23.68,23.66,23.68,18200.0,13.1465,13.1576,13.1465,13.1576,18200.0
2006-08-16 12:55:00,23.67,23.68,23.67,23.68,16200.0,13.152,13.1576,13.152,13.1576,16200.0
2006-08-16 13:00:00,23.68,23.71,23.68,23.69,77200.0,13.1576,13.1742,13.1576,13.1631,77200.0
2006-08-16 13:05:00,23.69,23.69,23.68,23.68,2000.0,13.1631,13.1631,13.1576,13.1576,2000.0
2006-08-16 13:10:00,23.69,23.7,23.69,23.69,1400.0,13.1631,13.1687,13.1631,13.1631,1400.0
2006-08-16 13:15:00,23.69,23.7,23.68,23.68,89200.0,13.1631,13.1687,13.1576,13.1576,89200.0
2006-08-16 13:20:00,23.68,23.68,23.68,23.68,10000.0,13.1576,13.1576,13.1576,13.1576,10000.0
2006-08-16 13:25:00,23.68,23.75,23.68,23.73,58600.0,13.1576,13.1965,13.1576,13.1854,58600.0
2006-08-16 13:30:00,23.73,23.73,23.68,23.68,30000.0,13.1854,13.1854,13.1576,13.1576,30000.0
2006-08-16 13:35:00,23.69,23.73,23.68,23.69,54800.0,13.1631,13.1854,13.1576,13.1631,54800.0
2006-08-16 13:40:00,23.7,23.7,23.68,23.68,31600.0,13.1687,13.1687,13.1576,13.1576,31600.0
2006-08-16 13:45:00,23.68,23.68,23.68,23.68,10400.0,13.1576,13.1576,13.1576,13.1576,10400.0
2006-08-16 13:50:00,23.68,23.68,23.68,23.68,7000.0,13.1576,13.1576,13.1576,13.1576,7000.0
2006-08-16 13:55:00,23.68,23.7,23.65,23.65,75000.0,13.1576,13.1687,13.1409,13.1409,75000.0
2006-08-16 14:00:00,23.67,23.68,23.66,23.67,5200.0,13.152,13.1576,13.1465,13.152,5200.0
2006-08-16 14:05:00,23.66,23.66,23.64,23.66,7000.0,13.1465,13.1465,13.1354,13.1465,7000.0
2006-08-16 14:10:00,23.63,23.64,23.61,23.63,91800.0,13.1298,13.1354,13.1187,13.1298,91800.0
2006-08-16 14:15:00,23.64,23.64,23.61,23.61,11800.0,13.1354,13.1354,13.1187,13.1187,11800.0
2006-08-16 14:20:00,23.61,23.61,23.6,23.6,6400.0,13.1187,13.1187,13.1131,13.1131,6400.0
2006-08-16 14:25:00,23.6,23.63,23.6,23.63,16200.0,13.1131,13.1298,13.1131,13.1298,16200.0
2006-08-16 14:30:00,23.63,23.64,23.61,23.61,20400.0,13.1298,13.1354,13.1187,13.1187,20400.0
2006-08-16 14:35:00,23.61,23.63,23.6,23.61,15400.0,13.1187,13.1298,13.1131,13.1187,15400.0
2006-08-16 14:40:00,23.61,23.62,23.6,23.6,19000.0,13.1187,13.1242,13.1131,13.1131,19000.0
2006-08-16 14:45:00,23.6,23.63,23.57,23.58,30400.0,13.1131,13.1298,13.0965,13.102,30400.0
2006-08-16 14:50:00,23.58,23.59,23.57,23.59,15200.0,13.102,13.1076,13.0965,13.1076,15200.0
2006-08-16 14:55:00,23.59,23.6,23.56,23.59,36600.0,13.1076,13.1131,13.0909,13.1076,36600.0
2006-08-16 15:00:00,23.6,23.6,23.58,23.58,16600.0,13.1131,13.1131,13.102,13.102,16600.0
2006-08-16 15:05:00,23.58,23.6,23.57,23.59,17000.0,13.102,13.1131,13.0965,13.1076,17000.0
2006-08-16 15:10:00,23.6,23.61,23.59,23.61,14800.0,13.1131,13.1187,13.1076,13.1187,14800.0
2006-08-16 15:15:00,23.61,23.61,23.6,23.6,15600.0,13.1187,13.1187,13.1131,13.1131,15600.0
2006-08-16 15:20:00,23.61,23.61,23.58,23.58,21400.0,13.1187,13.1187,13.102,13.102,21400.0
2006-08-16 15:25:00,23.58,23.59,23.57,23.59,12000.0,13.102,13.1076,13.0965,13.1076,12000.0
2006-08-16 15:30:00,23.59,23.61,23.59,23.6,18000.0,13.1076,13.1187,13.1076,13.1131,18000.0
2006-08-16 15:35:00,23.61,23.61,23.6,23.61,17800.0,13.1187,13.1187,13.1131,13.1187,17800.0
2006-08-16 15:40:00,23.61,23.63,23.6,23.63,19200.0,13.1187,13.1298,13.1131,13.1298,19200.0
2006-08-16 15:45:00,23.61,23.61,23.58,23.59,12600.0,13.1187,13.1187,13.102,13.1076,12600.0
2006-08-16 15:50:00,23.59,23.59,23.56,23.57,24400.0,13.1076,13.1076,13.0909,13.0965,24400.0
2006-08-16 15:55:00,23.57,23.58,23.56,23.56,33800.0,13.0965,13.102,13.0909,13.0909,33800.0
2006-08-17 09:30:00,23.61,23.61,23.61,23.61,800.0,13.1187,13.1187,13.1187,13.1187,800.0
2006-08-17 09:35:00,23.61,23.61,23.47,23.49,12800.0,13.1187,13.1187,13.0409,13.052,12800.0
2006-08-17 09:40:00,23.49,23.5,23.46,23.49,14200.0,13.052,13.0576,13.0353,13.052,14200.0
2006-08-17 09:45:00,23.49,23.49,23.38,23.41,20200.0,13.052,13.052,12.9909,13.0076,20200.0
2006-08-17 09:50:00,23.41,23.43,23.31,23.31,34600.0,13.0076,13.0187,12.952,12.952,34600.0
2006-08-17 09:55:00,23.3,23.35,23.28,23.32,46800.0,12.9464,12.9742,12.9353,12.9575,46800.0
2006-08-17 10:00:00,23.34,23.34,23.3,23.33,57800.0,12.9687,12.9687,12.9464,12.9631,57800.0
2006-08-17 10:05:00,23.33,23.33,23.3,23.33,30000.0,12.9631,12.9631,12.9464,12.9631,30000.0
2006-08-17 10:10:00,23.32,23.4,23.3,23.4,27600.0,12.9575,13.002,12.9464,13.002,27600.0
2006-08-17 10:15:00,23.4,23.4,23.34,23.39,42600.0,13.002,13.002,12.9687,12.9964,42600.0
2006-08-17 10:20:00,23.39,23.39,23.34,23.34,21400.0,12.9964,12.9964,12.9687,12.9687,21400.0
2006-08-17 10:25:00,23.34,23.37,23.32,23.36,28000.0,12.9687,12.9853,12.9575,12.9798,28000.0
2006-08-17 10:30:00,23.36,23.39,23.36,23.39,21800.0,12.9798,12.9964,12.9798,12.9964,21800.0
2006-08-17 10:35:00,23.39,23.42,23.39,23.4,18000.0,12.9964,13.0131,12.9964,13.002,18000.0
2006-08-17 10:40:00,23.41,23.43,23.4,23.43,10000.0,13.0076,13.0187,13.002,13.0187,10000.0
2006-08-17 10:45:00,23.45,23.45,23.43,23.45,8400.0,13.0298,13.0298,13.0187,13.0298,8400.0
2006-08-17 10:50:00,23.46,23.48,23.46,23.47,13000.0,13.0353,13.0465,13.0353,13.0409,13000.0
2006-08-17 10:55:00,23.47,23.48,23.46,23.47,7000.0,13.0409,13.0465,13.0353,13.0409,7000.0
2006-08-17 11:00:00,23.47,23.48,23.45,23.45,30200.0,13.0409,13.0465,13.0298,13.0298,30200.0
2006-08-17 11:05:00,23.46,23.47,23.46,23.46,7600.0,13.0353,13.0409,13.0353,13.0353,7600.0
2006-08-17 11:10:00,23.46,23.48,23.46,23.47,5400.0,13.0353,13.0465,13.0353,13.0409,5400.0
2006-08-17 11:15:00,23.48,23.5,23.48,23.48,2800.0,13.0465,13.0576,13.0465,13.0465,2800.0
2006-08-17 11:20:00,23.49,23.49,23.48,23.48,19800.0,13.052,13.052,13.0465,13.0465,19800.0
2006-08-17 11:25:00,23.47,23.5,23.47,23.5,9800.0,13.0409,13.0576,13.0409,13.0576,9800.0
2006-08-17 11:30:00,23.51,23.53,23.51,23.52,9800.0,13.0631,13.0742,13.0631,13.0687,9800.0
2006-08-17 11:35:00,23.52,23.53,23.5,23.52,11000.0,13.0687,13.0742,13.0576,13.0687,11000.0
2006-08-17 11:40:00,23.53,23.56,23.53,23.55,12600.0,13.0742,13.0909,13.0742,13.0853,12600.0
2006-08-17 11:45:00,23.55,23.55,23.55,23.55,7400.0,13.0853,13.0853,13.0853,13.0853,7400.0
2006-08-17 11:50:00,23.56,23.56,23.5,23.51,13000.0,13.0909,13.0909,13.0576,13.0631,13000.0
2006-08-17 11:55:00,23.52,23.53,23.52,23.52,4200.0,13.0687,13.0742,13.0687,13.0687,4200.0
2006-08-17 12:00:00,23.53,23.54,23.5,23.54,11000.0,13.0742,13.0798,13.0576,13.0798,11000.0
2006-08-17 12:05:00,23.54,23.54,23.53,23.53,8400.0,13.0798,13.0798,13.0742,13.0742,8400.0
2006-08-17 12:10:00,23.54,23.54,23.52,23.53,6600.0,13.0798,13.0798,13.0687,13.0742,6600.0
2006-08-17 12:15:00,23.53,23.54,23.53,23.54,14400.0,13.0742,13.0798,13.0742,13.0798,14400.0
2006-08-17 12:20:00,23.55,23.57,23.55,23.57,16800.0,13.0853,13.0965,13.0853,13.0965,16800.0
2006-08-17 12:25:00,23.57,23.58,23.56,23.57,20200.0,13.0965,13.102,13.0909,13.0965,20200.0
2006-08-17 12:30:00,23.57,23.57,23.56,23.57,8600.0,13.0965,13.0965,13.0909,13.0965,8600.0
2006-08-17 12:35:00,23.57,23.59,23.57,23.58,17000.0,13.0965,13.1076,13.0965,13.102,17000.0
2006-08-17 12:40:00,23.58,23.58,23.57,23.57,14400.0,13.102,13.102,13.0965,13.0965,14400.0
2006-08-17 12:45:00,23.57,23.59,23.57,23.58,32800.0,13.0965,13.1076,13.0965,13.102,32800.0
2006-08-17 12:50:00,23.58,23.58,23.57,23.58,5600.0,13.102,13.102,13.0965,13.102,5600.0
2006-08-17 12:55:00,23.58,23.58,23.57,23.58,9000.0,13.102,13.102,13.0965,13.102,9000.0
2006-08-17 13:00:00,23.58,23.58,23.57,23.57,5400.0,13.102,13.102,13.0965,13.0965,5400.0
2006-08-17 13:05:00,23.56,23.57,23.56,23.57,8400.0,13.0909,13.0965,13.0909,13.0965,8400.0
2006-08-17 13:10:00,23.57,23.59,23.56,23.59,36600.0,13.0965,13.1076,13.0909,13.1076,36600.0
2006-08-17 13:15:00,23.58,23.61,23.58,23.61,10800.0,13.102,13.1187,13.102,13.1187,10800.0
2006-08-17 13:20:00,23.6,23.62,23.6,23.61,9600.0,13.1131,13.1242,13.1131,13.1187,9600.0
2006-08-17 13:25:00,23.6,23.61,23.6,23.6,7200.0,13.1131,13.1187,13.1131,13.1131,7200.0
2006-08-17 13:30:00,23.6,23.61,23.59,23.59,15000.0,13.1131,13.1187,13.1076,13.1076,15000.0
2006-08-17 13:35:00,23.59,23.6,23.58,23.58,4000.0,13.1076,13.1131,13.102,13.102,4000.0
2006-08-17 13:40:00,23.58,23.59,23.58,23.58,13600.0,13.102,13.1076,13.102,13.102,13600.0
2006-08-17 13:45:00,23.58,23.61,23.58,23.6,16800.0,13.102,13.1187,13.102,13.1131,16800.0
2006-08-17 13:50:00,23.61,23.61,23.59,23.59,6000.0,13.1187,13.1187,13.1076,13.1076,6000.0
2006-08-17 13:55:00,23.59,23.59,23.56,23.58,12200.0,13.1076,13.1076,13.0909,13.102,12200.0
2006-08-17 14:00:00,23.58,23.61,23.57,23.59,33800.0,13.102,13.1187,13.0965,13.1076,33800.0
2006-08-17 14:05:00,23.59,23.6,23.57,23.58,10400.0,13.1076,13.1131,13.0965,13.102,10400.0
2006-08-17 14:10:00,23.58,23.58,23.56,23.56,9200.0,13.102,13.102,13.0909,13.0909,9200.0
2006-08-17 14:15:00,23.56,23.57,23.54,23.57,14600.0,13.0909,13.0965,13.0798,13.0965,14600.0
2006-08-17 14:20:00,23.56,23.58,23.56,23.56,43000.0,13.0909,13.102,13.0909,13.0909,43000.0
2006-08-17 14:25:00,23.56,23.56,23.52,23.55,42000.0,13.0909,13.0909,13.0687,13.0853,42000.0
2006-08-17 14:30:00,23.55,23.56,23.53,23.55,10800.0,13.0853,13.0909,13.0742,13.0853,10800.0
2006-08-17 14:35:00,23.55,23.56,23.55,23.56,9200.0,13.0853,13.0909,13.0853,13.0909,9200.0
2006-08-17 14:40:00,23.56,23.56,23.54,23.55,9600.0,13.0909,13.0909,13.0798,13.0853,9600.0
2006-08-17 14:45:00,23.55,23.55,23.53,23.54,8800.0,13.0853,13.0853,13.0742,13.0798,8800.0
2006-08-17 14:50:00,23.53,23.56,23.53,23.55,11000.0,13.0742,13.0909,13.0742,13.0853,11000.0
2006-08-17 14:55:00,23.56,23.56,23.53,23.54,3600.0,13.0909,13.0909,13.0742,13.0798,3600.0
2006-08-17 15:00:00,23.54,23.55,23.53,23.53,8600.0,13.0798,13.0853,13.0742,13.0742,8600.0
2006-08-17 15:05:00,23.54,23.56,23.54,23.56,9400.0,13.0798,13.0909,13.0798,13.0909,9400.0
2006-08-17 15:10:00,23.56,23.57,23.55,23.57,7200.0,13.0909,13.0965,13.0853,13.0965,7200.0
2006-08-17 15:15:00,23.57,23.59,23.56,23.59,16000.0,13.0965,13.1076,13.0909,13.1076,16000.0
2006-08-17 15:20:00,23.58,23.61,23.58,23.6,10600.0,13.102,13.1187,13.102,13.1131,10600.0
2006-08-17 15:25:00,23.6,23.61,23.58,23.59,31400.0,13.1131,13.1187,13.102,13.1076,31400.0
2006-08-17 15:30:00,23.59,23.62,23.59,23.6,54400.0,13.1076,13.1242,13.1076,13.1131,54400.0
2006-08-17 15:35:00,23.6,23.63,23.59,23.63,34800.0,13.1131,13.1298,13.1076,13.1298,34800.0
2006-08-17 15:40:00,23.63,23.65,23.62,23.64,44400.0,13.1298,13.1409,13.1242,13.1354,44400.0
2006-08-17 15:45:00,23.64,23.68,23.64,23.66,54400.0,13.1354,13.1576,13.1354,13.1465,54400.0
2006-08-17 15:50:00,23.67,23.68,23.65,23.68,59600.0,13.152,13.1576,13.1409,13.1576,59600.0
2006-08-17 15:55:00,23.68,23.68,23.65,23.67,98600.0,13.1576,13.1576,13.1409,13.152,98600.0
2006-08-18 09:30:00,23.69,23.72,23.68,23.7,118800.0,13.1631,13.1798,13.1576,13.1687,118800.0
2006-08-18 09:35:00,23.7,23.75,23.69,23.75,10800.0,13.1687,13.1965,13.1631,13.1965,10800.0
2006-08-18 09:40:00,23.75,23.75,23.64,23.67,14800.0,13.1965,13.1965,13.1354,13.152,14800.0
2006-08-18 09:45:00,23.66,23.7,23.65,23.66,30400.0,13.1465,13.1687,13.1409,13.1465,30400.0
2006-08-18 09:50:00,23.67,23.73,23.67,23.73,20600.0,13.152,13.1854,13.152,13.1854,20600.0
2006-08-18 09:55:00,23.74,23.78,23.73,23.74,16400.0,13.1909,13.2131,13.1854,13.1909,16400.0
2006-08-18 10:00:00,23.74,23.77,23.74,23.77,18200.0,13.1909,13.2076,13.1909,13.2076,18200.0
2006-08-18 10:05:00,23.77,23.79,23.77,23.79,14000.0,13.2076,13.2187,13.2076,13.2187,14000.0
2006-08-18 10:10:00,23.79,23.81,23.77,23.79,17600.0,13.2187,13.2298,13.2076,13.2187,17600.0
2006-08-18 10:15:00,23.79,23.79,23.75,23.75,12600.0,13.2187,13.2187,13.1965,13.1965,12600.0
2006-08-18 10:20:00,23.74,23.8,23.74,23.8,17600.0,13.1909,13.2243,13.1909,13.2243,17600.0
2006-08-18 10:25:00,23.79,23.79,23.78,23.79,12800.0,13.2187,13.2187,13.2131,13.2187,12800.0
2006-08-18 10:30:00,23.79,23.79,23.75,23.77,19200.0,13.2187,13.2187,13.1965,13.2076,19200.0
2006-08-18 10:35:00,23.77,23.78,23.75,23.77,17200.0,13.2076,13.2131,13.1965,13.2076,17200.0
2006-08-18 10:40:00,23.76,23.77,23.75,23.77,10200.0,13.202,13.2076,13.1965,13.2076,10200.0
2006-08-18 10:45:00,23.76,23.78,23.75,23.77,7800.0,13.202,13.2131,13.1965,13.2076,7800.0
2006-08-18 10:50:00,23.77,23.77,23.75,23.76,7800.0,13.2076,13.2076,13.1965,13.202,7800.0
2006-08-18 10:55:00,23.77,23.79,23.77,23.77,12200.0,13.2076,13.2187,13.2076,13.2076,12200.0
2006-08-18 11:00:00,23.77,23.79,23.76,23.79,16600.0,13.2076,13.2187,13.202,13.2187,16600.0
2006-08-18 11:05:00,23.8,23.81,23.78,23.79,19600.0,13.2243,13.2298,13.2131,13.2187,19600.0
2006-08-18 11:10:00,23.79,23.82,23.79,23.82,14800.0,13.2187,13.2354,13.2187,13.2354,14800.0
2006-08-18 11:15:00,23.82,23.84,23.82,23.84,12200.0,13.2354,13.2465,13.2354,13.2465,12200.0
2006-08-18 11:20:00,23.84,23.84,23.83,23.84,8800.0,13.2465,13.2465,13.2409,13.2465,8800.0
2006-08-18 11:25:00,23.84,23.85,23.84,23.84,9000.0,13.2465,13.252,13.2465,13.2465,9000.0
2006-08-18 11:30:00,23.84,23.85,23.83,23.83,18600.0,13.2465,13.252,13.2409,13.2409,18600.0
2006-08-18 11:35:00,23.83,23.85,23.83,23.85,11600.0,13.2409,13.252,13.2409,13.252,11600.0
2006-08-18 11:40:00,23.85,23.86,23.83,23.83,18400.0,13.252,13.2576,13.2409,13.2409,18400.0
2006-08-18 11:45:00,23.83,23.83,23.8,23.81,10400.0,13.2409,13.2409,13.2243,13.2298,10400.0
2006-08-18 11:50:00,23.8,23.82,23.79,23.82,18000.0,13.2243,13.2354,13.2187,13.2354,18000.0
2006-08-18 11:55:00,23.81,23.85,23.81,23.85,11200.0,13.2298,13.252,13.2298,13.252,11200.0
2006-08-18 12:00:00,23.85,23.86,23.85,23.85,4200.0,13.252,13.2576,13.252,13.252,4200.0
2006-08-18 12:05:00,23.85,23.85,23.84,23.85,4800.0,13.252,13.252,13.2465,13.252,4800.0
2006-08-18 12:10:00,23.85,23.87,23.85,23.86,7200.0,13.252,13.2632,13.252,13.2576,7200.0
2006-08-18 12:15:00,23.86,23.88,23.86,23.87,28400.0,13.2576,13.2687,13.2576,13.2632,28400.0
2006-08-18 12:20:00,23.86,23.88,23.86,23.86,21600.0,13.2576,13.2687,13.2576,13.2576,21600.0
2006-08-18 12:25:00,23.86,23.88,23.85,23.88,17000.0,13.2576,13.2687,13.252,13.2687,17000.0
2006-08-18 12:30:00,23.88,23.88,23.86,23.86,15200.0,13.2687,13.2687,13.2576,13.2576,15200.0
2006-08-18 12:35:00,23.86,23.88,23.86,23.87,23800.0,13.2576,13.2687,13.2576,13.2632,23800.0
2006-08-18 12:40:00,23.87,23.88,23.87,23.88,22400.0,13.2632,13.2687,13.2632,13.2687,22400.0
2006-08-18 12:45:00,23.88,23.88,23.86,23.86,8600.0,13.2687,13.2687,13.2576,13.2576,8600.0
2006-08-18 12:50:00,23.86,23.9,23.86,23.89,32800.0,13.2576,13.2798,13.2576,13.2743,32800.0
2006-08-18 12:55:00,23.89,23.89,23.88,23.88,14800.0,13.2743,13.2743,13.2687,13.2687,14800.0
2006-08-18 13:00:00,23.87,23.87,23.86,23.86,10000.0,13.2632,13.2632,13.2576,13.2576,10000.0
2006-08-18 13:05:00,23.86,23.9,23.86,23.89,44200.0,13.2576,13.2798,13.2576,13.2743,44200.0
2006-08-18 13:10:00,23.89,23.9,23.88,23.89,12800.0,13.2743,13.2798,13.2687,13.2743,12800.0
2006-08-18 13:15:00,23.89,23.89,23.86,23.88,16400.0,13.2743,13.2743,13.2576,13.2687,16400.0
2006-08-18 13:20:00,23.88,23.92,23.88,23.91,23000.0,13.2687,13.2909,13.2687,13.2854,23000.0
2006-08-18 13:25:00,23.91,23.91,23.86,23.86,16600.0,13.2854,13.2854,13.2576,13.2576,16600.0
2006-08-18 13:30:00,23.86,23.91,23.86,23.91,30600.0,13.2576,13.2854,13.2576,13.2854,30600.0
2006-08-18 13:35:00,23.91,23.91,23.87,23.88,10000.0,13.2854,13.2854,13.2632,13.2687,10000.0
2006-08-18 13:40:00,23.88,23.91,23.87,23.9,19800.0,13.2687,13.2854,13.2632,13.2798,19800.0
2006-08-18 13:45:00,23.9,23.9,23.88,23.88,6200.0,13.2798,13.2798,13.2687,13.2687,6200.0
2006-08-18 13:50:00,23.88,23.88,23.86,23.88,13800.0,13.2687,13.2687,13.2576,13.2687,13800.0
2006-08-18 13:55:00,23.88,23.89,23.86,23.86,9200.0,13.2687,13.2743,13.2576,13.2576,9200.0
2006-08-18 14:00:00,23.86,23.86,23.85,23.86,3600.0,13.2576,13.2576,13.252,13.2576,3600.0
2006-08-18 14:05:00,23.85,23.88,23.85,23.88,12800.0,13.252,13.2687,13.252,13.2687,12800.0
2006-08-18 14:10:00,23.88,23.88,23.87,23.88,2400.0,13.2687,13.2687,13.2632,13.2687,2400.0
2006-08-18 14:15:00,23.87,23.89,23.87,23.88,28400.0,13.2632,13.2743,13.2632,13.2687,28400.0
2006-08-18 14:20:00,23.88,23.88,23.87,23.87,7000.0,13.2687,13.2687,13.2632,13.2632,7000.0
2006-08-18 14:25:00,23.86,23.89,23.86,23.88,16800.0,13.2576,13.2743,13.2576,13.2687,16800.0
2006-08-18 14:30:00,23.89,23.89,23.88,23.88,11000.0,13.2743,13.2743,13.2687,13.2687,11000.0
2006-08-18 14:35:00,23.89,23.89,23.86,23.86,5200.0,13.2743,13.2743,13.2576,13.2576,5200.0
2006-08-18 14:40:00,23.86,23.87,23.86,23.86,12400.0,13.2576,13.2632,13.2576,13.2576,12400.0
2006-08-18 14:45:00,23.86,23.86,23.86,23.86,7400.0,13.2576,13.2576,13.2576,13.2576,7400.0
2006-08-18 14:50:00,23.86,23.86,23.86,23.86,4800.0,13.2576,13.2576,13.2576,13.2576,4800.0
2006-08-18 14:55:00,23.86,23.86,23.85,23.85,18000.0,13.2576,13.2576,13.252,13.252,18000.0
2006-08-18 15:00:00,23.84,23.85,23.84,23.84,14600.0,13.2465,13.252,13.2465,13.2465,14600.0
2006-08-18 15:05:00,23.84,23.84,23.84,23.84,7200.0,13.2465,13.2465,13.2465,13.2465,7200.0
2006-08-18 15:10:00,23.84,23.84,23.83,23.84,11200.0,13.2465,13.2465,13.2409,13.2465,11200.0
2006-08-18 15:15:00,23.83,23.86,23.83,23.85,19000.0,13.2409,13.2576,13.2409,13.252,19000.0
2006-08-18 15:20:00,23.86,23.86,23.84,23.85,10400.0,13.2576,13.2576,13.2465,13.252,10400.0
2006-08-18 15:25:00,23.84,23.84,23.84,23.84,3400.0,13.2465,13.2465,13.2465,13.2465,3400.0
2006-08-18 15:30:00,23.84,23.84,23.84,23.84,7200.0,13.2465,13.2465,13.2465,13.2465,7200.0
2006-08-18 15:35:00,23.84,23.84,23.84,23.84,9600.0,13.2465,13.2465,13.2465,13.2465,9600.0
2006-08-18 15:40:00,23.84,23.85,23.84,23.84,27600.0,13.2465,13.252,13.2465,13.2465,27600.0
2006-08-18 15:45:00,23.84,23.84,23.83,23.83,15200.0,13.2465,13.2465,13.2409,13.2409,15200.0
2006-08-18 15:50:00,23.83,23.85,23.82,23.84,36200.0,13.2409,13.252,13.2354,13.2465,36200.0
2006-08-18 15:55:00,23.84,23.85,23.84,23.84,30200.0,13.2465,13.252,13.2465,13.2465,30200.0
2006-08-21 09:30:00,23.76,23.84,23.76,23.83,16800.0,13.202,13.2465,13.202,13.2409,16800.0
2006-08-21 09:35:00,23.81,23.84,23.79,23.82,7200.0,13.2298,13.2465,13.2187,13.2354,7200.0
2006-08-21 09:40:00,23.82,23.92,23.82,23.92,13800.0,13.2354,13.2909,13.2354,13.2909,13800.0
2006-08-21 09:45:00,23.92,23.95,23.85,23.86,17600.0,13.2909,13.3076,13.252,13.2576,17600.0
2006-08-21 09:50:00,23.88,23.92,23.88,23.92,17200.0,13.2687,13.2909,13.2687,13.2909,17200.0
2006-08-21 09:55:00,23.91,23.96,23.91,23.93,12000.0,13.2854,13.3132,13.2854,13.2965,12000.0
2006-08-21 10:00:00,23.92,23.92,23.84,23.86,10000.0,13.2909,13.2909,13.2465,13.2576,10000.0
2006-08-21 10:05:00,23.88,23.89,23.86,23.89,4600.0,13.2687,13.2743,13.2576,13.2743,4600.0
2006-08-21 10:10:00,23.88,23.89,23.84,23.85,6600.0,13.2687,13.2743,13.2465,13.252,6600.0
2006-08-21 10:15:00,23.85,23.88,23.85,23.88,4200.0,13.252,13.2687,13.252,13.2687,4200.0
2006-08-21 10:20:00,23.87,23.89,23.84,23.85,10200.0,13.2632,13.2743,13.2465,13.252,10200.0
2006-08-21 10:25:00,23.84,23.86,23.83,23.83,6400.0,13.2465,13.2576,13.2409,13.2409,6400.0
2006-08-21 10:30:00,23.82,23.86,23.82,23.86,13600.0,13.2354,13.2576,13.2354,13.2576,13600.0
2006-08-21 10:35:00,23.86,23.87,23.86,23.87,1000.0,13.2576,13.2632,13.2576,13.2632,1000.0
2006-08-21 10:40:00,23.87,23.91,23.86,23.91,9200.0,13.2632,13.2854,13.2576,13.2854,9200.0
2006-08-21 10:45:00,23.9,23.91,23.89,23.89,9000.0,13.2798,13.2854,13.2743,13.2743,9000.0
2006-08-21 10:50:00,23.88,23.89,23.88,23.88,4200.0,13.2687,13.2743,13.2687,13.2687,4200.0
2006-08-21 10:55:00,23.88,23.91,23.88,23.91,12800.0,13.2687,13.2854,13.2687,13.2854,12800.0
2006-08-21 11:00:00,23.91,23.91,23.88,23.89,15000.0,13.2854,13.2854,13.2687,13.2743,15000.0
2006-08-21 11:05:00,23.88,23.89,23.86,23.88,13200.0,13.2687,13.2743,13.2576,13.2687,13200.0
2006-08-21 11:10:00,23.89,23.91,23.87,23.91,16000.0,13.2743,13.2854,13.2632,13.2854,16000.0
2006-08-21 11:15:00,23.9,23.91,23.89,23.89,10200.0,13.2798,13.2854,13.2743,13.2743,10200.0
2006-08-21 11:20:00,23.89,23.91,23.89,23.9,5400.0,13.2743,13.2854,13.2743,13.2798,5400.0
2006-08-21 11:25:00,23.9,23.9,23.87,23.87,7400.0,13.2798,13.2798,13.2632,13.2632,7400.0
2006-08-21 11:30:00,23.87,23.89,23.87,23.89,8200.0,13.2632,13.2743,13.2632,13.2743,8200.0
2006-08-21 11:35:00,23.89,23.89,23.86,23.86,6800.0,13.2743,13.2743,13.2576,13.2576,6800.0
2006-08-21 11:40:00,23.86,23.86,23.85,23.85,2200.0,13.2576,13.2576,13.252,13.252,2200.0
2006-08-21 11:45:00,23.85,23.87,23.85,23.86,9600.0,13.252,13.2632,13.252,13.2576,9600.0
2006-08-21 11:50:00,23.84,23.85,23.84,23.84,4600.0,13.2465,13.252,13.2465,13.2465,4600.0
2006-08-21 11:55:00,23.85,23.85,23.84,23.84,6200.0,13.252,13.252,13.2465,13.2465,6200.0
2006-08-21 12:00:00,23.84,23.84,23.83,23.83,3800.0,13.2465,13.2465,13.2409,13.2409,3800.0
2006-08-21 12:05:00,23.83,23.83,23.82,23.83,4200.0,13.2409,13.2409,13.2354,13.2409,4200.0
2006-08-21 12:10:00,23.83,23.84,23.82,23.83,7400.0,13.2409,13.2465,13.2354,13.2409,7400.0
2006-08-21 12:15:00,23.84,23.86,23.84,23.85,3200.0,13.2465,13.2576,13.2465,13.252,3200.0
2006-08-21 12:20:00,23.84,23.85,23.83,23.83,4600.0,13.2465,13.252,13.2409,13.2409,4600.0
2006-08-21 12:25:00,23.84,23.84,23.81,23.82,4200.0,13.2465,13.2465,13.2298,13.2354,4200.0
2006-08-21 12:30:00,23.82,23.83,23.81,23.83,5200.0,13.2354,13.2409,13.2298,13.2409,5200.0
2006-08-21 12:35:00,23.82,23.83,23.82,23.82,5600.0,13.2354,13.2409,13.2354,13.2354,5600.0
2006-08-21 12:40:00,23.82,23.83,23.82,23.82,3600.0,13.2354,13.2409,13.2354,13.2354,3600.0
2006-08-21 12:45:00,23.82,23.82,23.82,23.82,3200.0,13.2354,13.2354,13.2354,13.2354,3200.0
2006-08-21 12:50:00,23.82,23.84,23.82,23.84,8600.0,13.2354,13.2465,13.2354,13.2465,8600.0
2006-08-21 12:55:00,23.83,23.83,23.82,23.83,6200.0,13.2409,13.2409,13.2354,13.2409,6200.0
2006-08-21 13:00:00,23.83,23.83,23.82,23.82,3000.0,13.2409,13.2409,13.2354,13.2354,3000.0
2006-08-21 13:05:00,23.82,23.84,23.82,23.83,3200.0,13.2354,13.2465,13.2354,13.2409,3200.0
2006-08-21 13:10:00,23.83,23.83,23.83,23.83,2200.0,13.2409,13.2409,13.2409,13.2409,2200.0
2006-08-21 13:15:00,23.82,23.83,23.8,23.8,6000.0,13.2354,13.2409,13.2243,13.2243,6000.0
2006-08-21 13:20:00,23.81,23.82,23.81,23.82,5400.0,13.2298,13.2354,13.2298,13.2354,5400.0
2006-08-21 13:25:00,23.82,23.83,23.81,23.83,4200.0,13.2354,13.2409,13.2298,13.2409,4200.0
2006-08-21 13:30:00,23.82,23.82,23.81,23.82,3000.0,13.2354,13.2354,13.2298,13.2354,3000.0
2006-08-21 13:35:00,23.82,23.82,23.81,23.82,5000.0,13.2354,13.2354,13.2298,13.2354,5000.0
2006-08-21 13:40:00,23.81,23.82,23.81,23.81,4200.0,13.2298,13.2354,13.2298,13.2298,4200.0
2006-08-21 13:45:00,23.81,23.81,23.8,23.81,1600.0,13.2298,13.2298,13.2243,13.2298,1600.0
2006-08-21 13:50:00,23.81,23.82,23.8,23.8,14400.0,13.2298,13.2354,13.2243,13.2243,14400.0
2006-08-21 13:55:00,23.81,23.81,23.8,23.8,3000.0,13.2298,13.2298,13.2243,13.2243,3000.0
2006-08-21 14:00:00,23.8,23.81,23.8,23.8,3000.0,13.2243,13.2298,13.2243,13.2243,3000.0
2006-08-21 14:05:00,23.8,23.82,23.8,23.81,6600.0,13.2243,13.2354,13.2243,13.2298,6600.0
2006-08-21 14:10:00,23.81,23.81,23.78,23.78,8800.0,13.2298,13.2298,13.2131,13.2131,8800.0
2006-08-21 14:15:00,23.77,23.78,23.77,23.77,9000.0,13.2076,13.2131,13.2076,13.2076,9000.0
2006-08-21 14:20:00,23.77,23.79,23.77,23.79,5000.0,13.2076,13.2187,13.2076,13.2187,5000.0
2006-08-21 14:25:00,23.78,23.79,23.78,23.79,3400.0,13.2131,13.2187,13.2131,13.2187,3400.0
2006-08-21 14:30:00,23.78,23.79,23.78,23.79,9000.0,13.2131,13.2187,13.2131,13.2187,9000.0
2006-08-21 14:35:00,23.78,23.8,23.78,23.79,6400.0,13.2131,13.2243,13.2131,13.2187,6400.0
2006-08-21 14:40:00,23.8,23.8,23.75,23.78,16600.0,13.2243,13.2243,13.1965,13.2131,16600.0
2006-08-21 14:45:00,23.78,23.78,23.77,23.78,6400.0,13.2131,13.2131,13.2076,13.2131,6400.0
2006-08-21 14:50:00,23.78,23.79,23.78,23.79,6600.0,13.2131,13.2187,13.2131,13.2187,6600.0
2006-08-21 14:55:00,23.79,23.81,23.78,23.81,9400.0,13.2187,13.2298,13.2131,13.2298,9400.0
2006-08-21 15:00:00,23.81,23.81,23.79,23.79,9000.0,13.2298,13.2298,13.2187,13.2187,9000.0
2006-08-21 15:05:00,23.79,23.79,23.77,23.79,28400.0,13.2187,13.2187,13.2076,13.2187,28400.0
2006-08-21 15:10:00,23.8,23.81,23.8,23.8,7800.0,13.2243,13.2298,13.2243,13.2243,7800.0
2006-08-21 15:15:00,23.8,23.8,23.78,23.79,7400.0,13.2243,13.2243,13.2131,13.2187,7400.0
2006-08-21 15:20:00,23.78,23.82,23.78,23.82,14800.0,13.2131,13.2354,13.2131,13.2354,14800.0
2006-08-21 15:25:00,23.82,23.83,23.81,23.81,12800.0,13.2354,13.2409,13.2298,13.2298,12800.0
2006-08-21 15:30:00,23.81,23.82,23.81,23.81,7800.0,13.2298,13.2354,13.2298,13.2298,7800.0
2006-08-21 15:35:00,23.81,23.85,23.81,23.85,21600.0,13.2298,13.252,13.2298,13.252,21600.0
2006-08-21 15:40:00,23.85,23.85,23.81,23.81,25000.0,13.252,13.252,13.2298,13.2298,25000.0
2006-08-21 15:45:00,23.81,23.83,23.79,23.79,20000.0,13.2298,13.2409,13.2187,13.2187,20000.0
2006-08-21 15:50:00,23.79,23.8,23.79,23.8,15400.0,13.2187,13.2243,13.2187,13.2243,15400.0
2006-08-21 15:55:00,23.8,23.83,23.8,23.82,27800.0,13.2243,13.2409,13.2243,13.2354,27800.0
2006-08-22 09:30:00,23.89,23.89,23.87,23.87,30600.0,13.2743,13.2743,13.2632,13.2632,30600.0
2006-08-22 09:35:00,23.87,23.95,23.86,23.93,26000.0,13.2632,13.3076,13.2576,13.2965,26000.0
2006-08-22 09:40:00,23.95,23.98,23.95,23.97,14000.0,13.3076,13.3243,13.3076,13.3187,14000.0
2006-08-22 09:45:00,23.97,24.02,23.97,24.01,28800.0,13.3187,13.3465,13.3187,13.3409,28800.0
2006-08-22 09:50:00,24.01,24.03,23.93,23.93,23800.0,13.3409,13.3521,13.2965,13.2965,23800.0
2006-08-22 09:55:00,23.93,23.97,23.92,23.97,28000.0,13.2965,13.3187,13.2909,13.3187,28000.0
2006-08-22 10:00:00,23.97,23.98,23.93,23.94,17200.0,13.3187,13.3243,13.2965,13.302,17200.0
2006-08-22 10:05:00,23.94,23.96,23.93,23.95,24200.0,13.302,13.3132,13.2965,13.3076,24200.0
2006-08-22 10:10:00,23.95,23.99,23.94,23.98,28800.0,13.3076,13.3298,13.302,13.3243,28800.0
2006-08-22 10:15:00,23.97,23.98,23.96,23.98,15000.0,13.3187,13.3243,13.3132,13.3243,15000.0
2006-08-22 10:20:00,23.98,24.01,23.98,24.0,16600.0,13.3243,13.3409,13.3243,13.3354,16600.0
2006-08-22 10:25:00,24.0,24.02,23.99,23.99,8800.0,13.3354,13.3465,13.3298,13.3298,8800.0
2006-08-22 10:30:00,23.98,23.99,23.98,23.99,17400.0,13.3243,13.3298,13.3243,13.3298,17400.0
2006-08-22 10:35:00,23.99,24.0,23.97,23.98,10200.0,13.3298,13.3354,13.3187,13.3243,10200.0
2006-08-22 10:40:00,23.98,23.98,23.96,23.96,8800.0,13.3243,13.3243,13.3132,13.3132,8800.0
2006-08-22 10:45:00,23.96,23.98,23.96,23.98,6600.0,13.3132,13.3243,13.3132,13.3243,6600.0
2006-08-22 10:50:00,23.98,24.0,23.98,24.0,9600.0,13.3243,13.3354,13.3243,13.3354,9600.0
2006-08-22 10:55:00,24.0,24.03,23.99,24.01,12600.0,13.3354,13.3521,13.3298,13.3409,12600.0
2006-08-22 11:00:00,24.01,24.03,23.99,24.0,20400.0,13.3409,13.3521,13.3298,13.3354,20400.0
2006-08-22 11:05:00,24.0,24.0,23.99,24.0,11000.0,13.3354,13.3354,13.3298,13.3354,11000.0
2006-08-22 11:10:00,24.0,24.0,23.99,23.99,6400.0,13.3354,13.3354,13.3298,13.3298,6400.0
2006-08-22 11:15:00,23.99,24.01,23.99,24.0,8600.0,13.3298,13.3409,13.3298,13.3354,8600.0
2006-08-22 11:20:00,24.0,24.0,23.99,23.99,11200.0,13.3354,13.3354,13.3298,13.3298,11200.0
2006-08-22 11:25:00,23.99,24.0,23.98,23.98,15000.0,13.3298,13.3354,13.3243,13.3243,15000.0
2006-08-22 11:30:00,23.97,23.99,23.97,23.98,6400.0,13.3187,13.3298,13.3187,13.3243,6400.0
2006-08-22 11:35:00,23.97,23.98,23.97,23.98,8400.0,13.3187,13.3243,13.3187,13.3243,8400.0
2006-08-22 11:40:00,23.98,23.98,23.95,23.95,20800.0,13.3243,13.3243,13.3076,13.3076,20800.0
2006-08-22 11:45:00,23.95,23.96,23.94,23.96,20600.0,13.3076,13.3132,13.302,13.3132,20600.0
2006-08-22 11:50:00,23.95,23.95,23.95,23.95,3400.0,13.3076,13.3076,13.3076,13.3076,3400.0
2006-08-22 11:55:00,23.95,23.95,23.95,23.95,7600.0,13.3076,13.3076,13.3076,13.3076,7600.0
2006-08-22 12:00:00,23.95,23.96,23.95,23.96,9600.0,13.3076,13.3132,13.3076,13.3132,9600.0
2006-08-22 12:05:00,23.96,23.98,23.96,23.97,7600.0,13.3132,13.3243,13.3132,13.3187,7600.0
2006-08-22 12:10:00,23.97,23.98,23.96,23.98,7400.0,13.3187,13.3243,13.3132,13.3243,7400.0
2006-08-22 12:15:00,23.98,24.0,23.98,24.0,16000.0,13.3243,13.3354,13.3243,13.3354,16000.0
2006-08-22 12:20:00,24.0,24.01,24.0,24.01,3800.0,13.3354,13.3409,13.3354,13.3409,3800.0
2006-08-22 12:25:00,24.01,24.01,24.0,24.01,2400.0,13.3409,13.3409,13.3354,13.3409,2400.0
2006-08-22 12:30:00,24.0,24.04,24.0,24.04,9000.0,13.3354,13.3576,13.3354,13.3576,9000.0
2006-08-22 12:35:00,24.04,24.05,24.03,24.04,206400.0,13.3576,13.3632,13.3521,13.3576,206400.0
2006-08-22 12:40:00,24.04,24.06,24.04,24.05,30000.0,13.3576,13.3687,13.3576,13.3632,30000.0
2006-08-22 12:45:00,24.06,24.06,24.04,24.05,21800.0,13.3687,13.3687,13.3576,13.3632,21800.0
2006-08-22 12:50:00,24.05,24.11,24.05,24.1,74000.0,13.3632,13.3965,13.3632,13.3909,74000.0
2006-08-22 12:55:00,24.1,24.11,24.09,24.11,10200.0,13.3909,13.3965,13.3854,13.3965,10200.0
2006-08-22 13:00:00,24.1,24.1,24.07,24.08,17000.0,13.3909,13.3909,13.3743,13.3798,17000.0
2006-08-22 13:05:00,24.07,24.07,24.04,24.04,26200.0,13.3743,13.3743,13.3576,13.3576,26200.0
2006-08-22 13:10:00,24.05,24.06,24.05,24.05,17800.0,13.3632,13.3687,13.3632,13.3632,17800.0
2006-08-22 13:15:00,24.05,24.06,24.05,24.06,5200.0,13.3632,13.3687,13.3632,13.3687,5200.0
2006-08-22 13:20:00,24.05,24.07,24.04,24.07,33200.0,13.3632,13.3743,13.3576,13.3743,33200.0
2006-08-22 13:25:00,24.07,24.1,24.07,24.08,41600.0,13.3743,13.3909,13.3743,13.3798,41600.0
2006-08-22 13:30:00,24.07,24.08,24.05,24.08,18200.0,13.3743,13.3798,13.3632,13.3798,18200.0
2006-08-22 13:35:00,24.08,24.08,24.07,24.07,10200.0,13.3798,13.3798,13.3743,13.3743,10200.0
2006-08-22 13:40:00,24.07,24.08,24.07,24.08,15200.0,13.3743,13.3798,13.3743,13.3798,15200.0
2006-08-22 13:45:00,24.07,24.07,24.07,24.07,8000.0,13.3743,13.3743,13.3743,13.3743,8000.0
2006-08-22 13:50:00,24.07,24.09,24.07,24.08,11800.0,13.3743,13.3854,13.3743,13.3798,11800.0
2006-08-22 13:55:00,24.09,24.12,24.09,24.09,21800.0,13.3854,13.4021,13.3854,13.3854,21800.0
2006-08-22 14:00:00,24.1,24.11,24.1,24.11,19400.0,13.3909,13.3965,13.3909,13.3965,19400.0
2006-08-22 14:05:00,24.11,24.15,24.11,24.12,60200.0,13.3965,13.4187,13.3965,13.4021,60200.0
2006-08-22 14:10:00,24.11,24.14,24.11,24.12,28400.0,13.3965,13.4132,13.3965,13.4021,28400.0
2006-08-22 14:15:00,24.12,24.13,24.11,24.11,34600.0,13.4021,13.4076,13.3965,13.3965,34600.0
2006-08-22 14:20:00,24.12,24.12,24.08,24.09,11200.0,13.4021,13.4021,13.3798,13.3854,11200.0
2006-08-22 14:25:00,24.09,24.13,24.09,24.12,9800.0,13.3854,13.4076,13.3854,13.4021,9800.0
2006-08-22 14:30:00,24.13,24.14,24.12,24.13,19400.0,13.4076,13.4132,13.4021,13.4076,19400.0
2006-08-22 14:35:00,24.13,24.14,24.11,24.13,14800.0,13.4076,13.4132,13.3965,13.4076,14800.0
2006-08-22 14:40:00,24.14,24.15,24.13,24.13,22800.0,13.4132,13.4187,13.4076,13.4076,22800.0
2006-08-22 14:45:00,24.13,24.14,24.11,24.11,11400.0,13.4076,13.4132,13.3965,13.3965,11400.0
2006-08-22 14:50:00,24.11,24.14,24.11,24.13,15600.0,13.3965,13.4132,13.3965,13.4076,15600.0
2006-08-22 14:55:00,24.14,24.15,24.13,24.15,12000.0,13.4132,13.4187,13.4076,13.4187,12000.0
2006-08-22 15:00:00,24.15,24.18,24.13,24.16,81000.0,13.4187,13.4354,13.4076,13.4243,81000.0
2006-08-22 15:05:00,24.15,24.18,24.14,24.15,64800.0,13.4187,13.4354,13.4132,13.4187,64800.0
2006-08-22 15:10:00,24.15,24.15,24.14,24.15,13000.0,13.4187,13.4187,13.4132,13.4187,13000.0
2006-08-22 15:15:00,24.15,24.16,24.15,24.16,8200.0,13.4187,13.4243,13.4187,13.4243,8200.0
2006-08-22 15:20:00,24.16,24.17,24.14,24.15,22400.0,13.4243,13.4298,13.4132,13.4187,22400.0
2006-08-22 15:25:00,24.16,24.18,24.13,24.15,12200.0,13.4243,13.4354,13.4076,13.4187,12200.0
2006-08-22 15:30:00,24.13,24.17,24.13,24.17,18000.0,13.4076,13.4298,13.4076,13.4298,18000.0
2006-08-22 15:35:00,24.17,24.17,24.15,24.16,16400.0,13.4298,13.4298,13.4187,13.4243,16400.0
2006-08-22 15:40:00,24.17,24.2,24.17,24.18,38200.0,13.4298,13.4465,13.4298,13.4354,38200.0
2006-08-22 15:45:00,24.18,24.2,24.18,24.2,47400.0,13.4354,13.4465,13.4354,13.4465,47400.0
2006-08-22 15:50:00,24.18,24.2,24.16,24.16,78000.0,13.4354,13.4465,13.4243,13.4243,78000.0
2006-08-22 15:55:00,24.17,24.17,24.13,24.14,70800.0,13.4298,13.4298,13.4076,13.4132,70800.0
2006-08-23 09:30:00,24.07,24.13,24.07,24.09,20400.0,13.3743,13.4076,13.3743,13.3854,20400.0
2006-08-23 09:35:00,24.09,24.1,24.02,24.03,21400.0,13.3854,13.3909,13.3465,13.3521,21400.0
2006-08-23 09:40:00,24.03,24.14,24.03,24.1,21800.0,13.3521,13.4132,13.3521,13.3909,21800.0
2006-08-23 09:45:00,24.1,24.11,24.06,24.07,8400.0,13.3909,13.3965,13.3687,13.3743,8400.0
2006-08-23 09:50:00,24.07,24.07,24.02,24.05,9000.0,13.3743,13.3743,13.3465,13.3632,9000.0
2006-08-23 09:55:00,24.05,24.05,24.02,24.05,5800.0,13.3632,13.3632,13.3465,13.3632,5800.0
2006-08-23 10:00:00,24.03,24.04,24.0,24.03,15600.0,13.3521,13.3576,13.3354,13.3521,15600.0
2006-08-23 10:05:00,24.03,24.03,23.97,23.97,7400.0,13.3521,13.3521,13.3187,13.3187,7400.0
2006-08-23 10:10:00,23.97,23.97,23.93,23.95,15200.0,13.3187,13.3187,13.2965,13.3076,15200.0
2006-08-23 10:15:00,23.98,23.98,23.94,23.96,12600.0,13.3243,13.3243,13.302,13.3132,12600.0
2006-08-23 10:20:00,23.96,23.98,23.93,23.93,6000.0,13.3132,13.3243,13.2965,13.2965,6000.0
2006-08-23 10:25:00,23.93,23.94,23.92,23.93,11400.0,13.2965,13.302,13.2909,13.2965,11400.0
2006-08-23 10:30:00,23.94,23.98,23.92,23.96,25400.0,13.302,13.3243,13.2909,13.3132,25400.0
2006-08-23 10:35:00,23.97,23.97,23.93,23.93,10600.0,13.3187,13.3187,13.2965,13.2965,10600.0
2006-08-23 10:40:00,23.94,23.97,23.92,23.92,12800.0,13.302,13.3187,13.2909,13.2909,12800.0
2006-08-23 10:45:00,23.92,23.92,23.89,23.9,15200.0,13.2909,13.2909,13.2743,13.2798,15200.0
2006-08-23 10:50:00,23.9,23.91,23.88,23.89,10400.0,13.2798,13.2854,13.2687,13.2743,10400.0
2006-08-23 10:55:00,23.89,23.89,23.88,23.88,8800.0,13.2743,13.2743,13.2687,13.2687,8800.0
2006-08-23 11:00:00,23.89,23.89,23.86,23.86,18800.0,13.2743,13.2743,13.2576,13.2576,18800.0
2006-08-23 11:05:00,23.86,23.86,23.82,23.82,12000.0,13.2576,13.2576,13.2354,13.2354,12000.0
2006-08-23 11:10:00,23.82,23.87,23.82,23.86,5800.0,13.2354,13.2632,13.2354,13.2576,5800.0
2006-08-23 11:15:00,23.86,23.87,23.84,23.84,9400.0,13.2576,13.2632,13.2465,13.2465,9400.0
2006-08-23 11:20:00,23.84,23.86,23.82,23.85,11600.0,13.2465,13.2576,13.2354,13.252,11600.0
2006-08-23 11:25:00,23.85,23.87,23.85,23.87,52600.0,13.252,13.2632,13.252,13.2632,52600.0
2006-08-23 11:30:00,23.86,23.87,23.85,23.85,16800.0,13.2576,13.2632,13.252,13.252,16800.0
2006-08-23 11:35:00,23.85,23.88,23.85,23.87,10800.0,13.252,13.2687,13.252,13.2632,10800.0
2006-08-23 11:40:00,23.86,23.89,23.86,23.88,7800.0,13.2576,13.2743,13.2576,13.2687,7800.0
2006-08-23 11:45:00,23.88,23.89,23.88,23.88,9400.0,13.2687,13.2743,13.2687,13.2687,9400.0
2006-08-23 11:50:00,23.88,23.89,23.87,23.89,8400.0,13.2687,13.2743,13.2632,13.2743,8400.0
2006-08-23 11:55:00,23.88,23.89,23.88,23.88,4000.0,13.2687,13.2743,13.2687,13.2687,4000.0
2006-08-23 12:00:00,23.88,23.89,23.88,23.88,9600.0,13.2687,13.2743,13.2687,13.2687,9600.0
2006-08-23 12:05:00,23.89,23.89,23.88,23.88,3600.0,13.2743,13.2743,13.2687,13.2687,3600.0
2006-08-23 12:10:00,23.88,23.89,23.88,23.88,3200.0,13.2687,13.2743,13.2687,13.2687,3200.0
2006-08-23 12:15:00,23.88,23.88,23.86,23.87,3800.0,13.2687,13.2687,13.2576,13.2632,3800.0
2006-08-23 12:20:00,23.87,23.88,23.86,23.86,6200.0,13.2632,13.2687,13.2576,13.2576,6200.0
2006-08-23 12:25:00,23.87,23.87,23.86,23.86,3000.0,13.2632,13.2632,13.2576,13.2576,3000.0
2006-08-23 12:30:00,23.86,23.86,23.86,23.86,5400.0,13.2576,13.2576,13.2576,13.2576,5400.0
2006-08-23 12:35:00,23.86,23.86,23.86,23.86,2200.0,13.2576,13.2576,13.2576,13.2576,2200.0
2006-08-23 12:40:00,23.86,23.86,23.86,23.86,4000.0,13.2576,13.2576,13.2576,13.2576,4000.0
2006-08-23 12:45:00,23.86,23.87,23.86,23.86,3000.0,13.2576,13.2632,13.2576,13.2576,3000.0
2006-08-23 12:50:00,23.86,23.89,23.86,23.88,6600.0,13.2576,13.2743,13.2576,13.2687,6600.0
2006-08-23 12:55:00,23.88,23.89,23.87,23.87,4000.0,13.2687,13.2743,13.2632,13.2632,4000.0
2006-08-23 13:00:00,23.87,23.88,23.87,23.88,2600.0,13.2632,13.2687,13.2632,13.2687,2600.0
2006-08-23 13:05:00,23.87,23.87,23.84,23.84,8400.0,13.2632,13.2632,13.2465,13.2465,8400.0
2006-08-23 13:10:00,23.84,23.85,23.84,23.85,12600.0,13.2465,13.252,13.2465,13.252,12600.0
2006-08-23 13:15:00,23.85,23.86,23.85,23.85,6000.0,13.252,13.2576,13.252,13.252,6000.0
2006-08-23 13:20:00,23.85,23.87,23.85,23.86,6200.0,13.252,13.2632,13.252,13.2576,6200.0
2006-08-23 13:25:00,23.86,23.86,23.85,23.86,6000.0,13.2576,13.2576,13.252,13.2576,6000.0
2006-08-23 13:30:00,23.86,23.86,23.86,23.86,4000.0,13.2576,13.2576,13.2576,13.2576,4000.0
2006-08-23 13:35:00,23.85,23.85,23.84,23.84,17400.0,13.252,13.252,13.2465,13.2465,17400.0
2006-08-23 13:40:00,23.84,23.84,23.82,23.82,7000.0,13.2465,13.2465,13.2354,13.2354,7000.0
2006-08-23 13:45:00,23.82,23.82,23.8,23.8,11000.0,13.2354,13.2354,13.2243,13.2243,11000.0
2006-08-23 13:50:00,23.8,23.81,23.8,23.81,8600.0,13.2243,13.2298,13.2243,13.2298,8600.0
2006-08-23 13:55:00,23.81,23.82,23.79,23.79,22000.0,13.2298,13.2354,13.2187,13.2187,22000.0
2006-08-23 14:00:00,23.79,23.79,23.79,23.79,4800.0,13.2187,13.2187,13.2187,13.2187,4800.0
2006-08-23 14:05:00,23.79,23.8,23.79,23.8,11200.0,13.2187,13.2243,13.2187,13.2243,11200.0
2006-08-23 14:10:00,23.8,23.8,23.8,23.8,6600.0,13.2243,13.2243,13.2243,13.2243,6600.0
2006-08-23 14:15:00,23.8,23.81,23.8,23.8,9000.0,13.2243,13.2298,13.2243,13.2243,9000.0
2006-08-23 14:20:00,23.8,23.81,23.79,23.81,15200.0,13.2243,13.2298,13.2187,13.2298,15200.0
2006-08-23 14:25:00,23.8,23.81,23.79,23.81,5400.0,13.2243,13.2298,13.2187,13.2298,5400.0
2006-08-23 14:30:00,23.8,23.81,23.8,23.8,2600.0,13.2243,13.2298,13.2243,13.2243,2600.0
2006-08-23 14:35:00,23.81,23.81,23.8,23.81,3600.0,13.2298,13.2298,13.2243,13.2298,3600.0
2006-08-23 14:40:00,23.81,23.81,23.8,23.8,10000.0,13.2298,13.2298,13.2243,13.2243,10000.0
2006-08-23 14:45:00,23.8,23.8,23.77,23.8,7200.0,13.2243,13.2243,13.2076,13.2243,7200.0
2006-08-23 14:50:00,23.8,23.8,23.79,23.8,8400.0,13.2243,13.2243,13.2187,13.2243,8400.0
2006-08-23 14:55:00,23.8,23.8,23.78,23.79,4000.0,13.2243,13.2243,13.2131,13.2187,4000.0
2006-08-23 15:00:00,23.79,23.8,23.79,23.8,15000.0,13.2187,13.2243,13.2187,13.2243,15000.0
2006-08-23 15:05:00,23.8,23.82,23.79,23.81,8200.0,13.2243,13.2354,13.2187,13.2298,8200.0
2006-08-23 15:10:00,23.81,23.81,23.8,23.8,6600.0,13.2298,13.2298,13.2243,13.2243,6600.0
2006-08-23 15:15:00,23.8,23.8,23.77,23.78,14800.0,13.2243,13.2243,13.2076,13.2131,14800.0
2006-08-23 15:20:00,23.78,23.8,23.78,23.8,9400.0,13.2131,13.2243,13.2131,13.2243,9400.0
2006-08-23 15:25:00,23.8,23.82,23.79,23.82,13600.0,13.2243,13.2354,13.2187,13.2354,13600.0
2006-08-23 15:30:00,23.82,23.83,23.81,23.83,16600.0,13.2354,13.2409,13.2298,13.2409,16600.0
2006-08-23 15:35:00,23.84,23.86,23.83,23.83,22000.0,13.2465,13.2576,13.2409,13.2409,22000.0
2006-08-23 15:40:00,23.83,23.87,23.83,23.86,34800.0,13.2409,13.2632,13.2409,13.2576,34800.0
2006-08-23 15:45:00,23.86,23.86,23.86,23.86,14200.0,13.2576,13.2576,13.2576,13.2576,14200.0
2006-08-23 15:50:00,23.86,23.88,23.86,23.86,19600.0,13.2576,13.2687,13.2576,13.2576,19600.0
2006-08-23 15:55:00,23.86,23.88,23.84,23.88,37800.0,13.2576,13.2687,13.2465,13.2687,37800.0
2006-08-24 09:30:00,23.86,23.99,23.84,23.95,38000.0,13.2576,13.3298,13.2465,13.3076,38000.0
2006-08-24 09:35:00,23.95,23.97,23.83,23.83,18600.0,13.3076,13.3187,13.2409,13.2409,18600.0
2006-08-24 09:40:00,23.83,23.9,23.82,23.86,12000.0,13.2409,13.2798,13.2354,13.2576,12000.0
2006-08-24 09:45:00,23.87,23.9,23.86,23.86,11400.0,13.2632,13.2798,13.2576,13.2576,11400.0
2006-08-24 09:50:00,23.86,23.86,23.82,23.84,6600.0,13.2576,13.2576,13.2354,13.2465,6600.0
2006-08-24 09:55:00,23.84,23.86,23.84,23.85,4000.0,13.2465,13.2576,13.2465,13.252,4000.0
2006-08-24 10:00:00,23.84,23.85,23.81,23.84,12800.0,13.2465,13.252,13.2298,13.2465,12800.0
2006-08-24 10:05:00,23.83,23.87,23.83,23.86,8600.0,13.2409,13.2632,13.2409,13.2576,8600.0
2006-08-24 10:10:00,23.86,23.87,23.83,23.84,6600.0,13.2576,13.2632,13.2409,13.2465,6600.0
2006-08-24 10:15:00,23.84,23.84,23.83,23.83,3400.0,13.2465,13.2465,13.2409,13.2409,3400.0
2006-08-24 10:20:00,23.83,23.83,23.8,23.81,10600.0,13.2409,13.2409,13.2243,13.2298,10600.0
2006-08-24 10:25:00,23.81,23.83,23.8,23.82,10000.0,13.2298,13.2409,13.2243,13.2354,10000.0
2006-08-24 10:30:00,23.82,23.84,23.81,23.84,6200.0,13.2354,13.2465,13.2298,13.2465,6200.0
2006-08-24 10:35:00,23.84,23.85,23.81,23.83,92800.0,13.2465,13.252,13.2298,13.2409,92800.0
2006-08-24 10:40:00,23.83,23.84,23.82,23.84,7000.0,13.2409,13.2465,13.2354,13.2465,7000.0
2006-08-24 10:45:00,23.84,23.86,23.84,23.85,5200.0,13.2465,13.2576,13.2465,13.252,5200.0
2006-08-24 10:50:00,23.86,23.86,23.85,23.86,9600.0,13.2576,13.2576,13.252,13.2576,9600.0
2006-08-24 10:55:00,23.86,23.88,23.86,23.86,5000.0,13.2576,13.2687,13.2576,13.2576,5000.0
2006-08-24 11:00:00,23.86,23.86,23.85,23.86,8600.0,13.2576,13.2576,13.252,13.2576,8600.0
2006-08-24 11:05:00,23.86,23.87,23.86,23.86,9200.0,13.2576,13.2632,13.2576,13.2576,9200.0
2006-08-24 11:10:00,23.86,23.88,23.86,23.87,7000.0,13.2576,13.2687,13.2576,13.2632,7000.0
2006-08-24 11:15:00,23.87,23.88,23.86,23.86,9800.0,13.2632,13.2687,13.2576,13.2576,9800.0
2006-08-24 11:20:00,23.86,23.87,23.86,23.87,12600.0,13.2576,13.2632,13.2576,13.2632,12600.0
2006-08-24 11:25:00,23.86,23.88,23.86,23.88,13800.0,13.2576,13.2687,13.2576,13.2687,13800.0
2006-08-24 11:30:00,23.87,23.91,23.86,23.9,21400.0,13.2632,13.2854,13.2576,13.2798,21400.0
2006-08-24 11:35:00,23.91,23.91,23.9,23.91,7800.0,13.2854,13.2854,13.2798,13.2854,7800.0
2006-08-24 11:40:00,23.91,23.91,23.9,23.91,9000.0,13.2854,13.2854,13.2798,13.2854,9000.0
2006-08-24 11:45:00,23.9,23.9,23.88,23.88,11600.0,13.2798,13.2798,13.2687,13.2687,11600.0
2006-08-24 11:50:00,23.88,23.93,23.88,23.92,37200.0,13.2687,13.2965,13.2687,13.2909,37200.0
2006-08-24 11:55:00,23.92,23.92,23.92,23.92,4600.0,13.2909,13.2909,13.2909,13.2909,4600.0
2006-08-24 12:00:00,23.92,23.92,23.9,23.91,7000.0,13.2909,13.2909,13.2798,13.2854,7000.0
2006-08-24 12:05:00,23.9,23.93,23.9,23.91,21800.0,13.2798,13.2965,13.2798,13.2854,21800.0
2006-08-24 12:10:00,23.91,23.92,23.91,23.91,5200.0,13.2854,13.2909,13.2854,13.2854,5200.0
2006-08-24 12:15:00,23.92,23.93,23.91,23.92,54600.0,13.2909,13.2965,13.2854,13.2909,54600.0
2006-08-24 12:20:00,23.92,23.93,23.92,23.92,8000.0,13.2909,13.2965,13.2909,13.2909,8000.0
2006-08-24 12:25:00,23.92,23.93,23.92,23.93,6200.0,13.2909,13.2965,13.2909,13.2965,6200.0
2006-08-24 12:30:00,23.92,23.93,23.92,23.93,9000.0,13.2909,13.2965,13.2909,13.2965,9000.0
2006-08-24 12:35:00,23.92,23.97,23.92,23.97,48400.0,13.2909,13.3187,13.2909,13.3187,48400.0
2006-08-24 12:40:00,23.97,23.98,23.96,23.98,97800.0,13.3187,13.3243,13.3132,13.3243,97800.0
2006-08-24 12:45:00,23.98,24.0,23.98,23.99,52200.0,13.3243,13.3354,13.3243,13.3298,52200.0
2006-08-24 12:50:00,24.0,24.0,23.99,24.0,13600.0,13.3354,13.3354,13.3298,13.3354,13600.0
2006-08-24 12:55:00,24.0,24.01,24.0,24.01,29200.0,13.3354,13.3409,13.3354,13.3409,29200.0
2006-08-24 13:00:00,24.01,24.05,24.01,24.04,85200.0,13.3409,13.3632,13.3409,13.3576,85200.0
2006-08-24 13:05:00,24.04,24.05,24.04,24.04,15800.0,13.3576,13.3632,13.3576,13.3576,15800.0
2006-08-24 13:10:00,24.04,24.05,24.04,24.04,14800.0,13.3576,13.3632,13.3576,13.3576,14800.0
2006-08-24 13:15:00,24.04,24.04,24.04,24.04,7400.0,13.3576,13.3576,13.3576,13.3576,7400.0
2006-08-24 13:20:00,24.04,24.1,24.04,24.1,32400.0,13.3576,13.3909,13.3576,13.3909,32400.0
2006-08-24 13:25:00,24.08,24.08,24.07,24.07,34600.0,13.3798,13.3798,13.3743,13.3743,34600.0
2006-08-24 13:30:00,24.07,24.09,24.07,24.07,18600.0,13.3743,13.3854,13.3743,13.3743,18600.0
2006-08-24 13:35:00,24.07,24.07,23.85,24.03,124200.0,13.3743,13.3743,13.252,13.3521,124200.0
2006-08-24 13:40:00,24.02,24.03,24.0,24.0,18400.0,13.3465,13.3521,13.3354,13.3354,18400.0
2006-08-24 13:45:00,24.0,24.0,23.99,24.0,10400.0,13.3354,13.3354,13.3298,13.3354,10400.0
2006-08-24 13:50:00,24.0,24.02,23.99,24.02,16400.0,13.3354,13.3465,13.3298,13.3465,16400.0
2006-08-24 13:55:00,24.02,24.03,24.01,24.02,10800.0,13.3465,13.3521,13.3409,13.3465,10800.0
2006-08-24 14:00:00,24.02,24.03,24.02,24.02,60000.0,13.3465,13.3521,13.3465,13.3465,60000.0
2006-08-24 14:05:00,24.02,24.05,24.02,24.04,14200.0,13.3465,13.3632,13.3465,13.3576,14200.0
2006-08-24 14:10:00,24.05,24.06,24.04,24.05,11400.0,13.3632,13.3687,13.3576,13.3632,11400.0
2006-08-24 14:15:00,24.05,24.06,24.05,24.05,7800.0,13.3632,13.3687,13.3632,13.3632,7800.0
2006-08-24 14:20:00,24.05,24.06,24.05,24.06,16200.0,13.3632,13.3687,13.3632,13.3687,16200.0
2006-08-24 14:25:00,24.05,24.05,24.05,24.05,6800.0,13.3632,13.3632,13.3632,13.3632,6800.0
2006-08-24 14:30:00,24.05,24.06,24.05,24.06,8200.0,13.3632,13.3687,13.3632,13.3687,8200.0
2006-08-24 14:35:00,24.06,24.06,24.05,24.06,10400.0,13.3687,13.3687,13.3632,13.3687,10400.0
2006-08-24 14:40:00,24.05,24.06,24.05,24.05,32200.0,13.3632,13.3687,13.3632,13.3632,32200.0
2006-08-24 14:45:00,24.05,24.06,24.05,24.06,14600.0,13.3632,13.3687,13.3632,13.3687,14600.0
2006-08-24 14:50:00,24.06,24.07,24.06,24.07,10200.0,13.3687,13.3743,13.3687,13.3743,10200.0
2006-08-24 14:55:00,24.07,24.09,24.07,24.08,15400.0,13.3743,13.3854,13.3743,13.3798,15400.0
2006-08-24 15:00:00,24.08,24.08,24.08,24.08,14600.0,13.3798,13.3798,13.3798,13.3798,14600.0
2006-08-24 15:05:00,24.08,24.08,24.06,24.06,14800.0,13.3798,13.3798,13.3687,13.3687,14800.0
2006-08-24 15:10:00,24.06,24.06,24.03,24.03,4000.0,13.3687,13.3687,13.3521,13.3521,4000.0
2006-08-24 15:15:00,24.04,24.04,23.99,23.99,13200.0,13.3576,13.3576,13.3298,13.3298,13200.0
2006-08-24 15:20:00,23.98,23.99,23.97,23.99,34000.0,13.3243,13.3298,13.3187,13.3298,34000.0
2006-08-24 15:25:00,23.98,24.04,23.98,24.04,29800.0,13.3243,13.3576,13.3243,13.3576,29800.0
2006-08-24 15:30:00,24.04,24.07,24.03,24.07,18200.0,13.3576,13.3743,13.3521,13.3743,18200.0
2006-08-24 15:35:00,24.06,24.07,24.06,24.07,12000.0,13.3687,13.3743,13.3687,13.3743,12000.0
2006-08-24 15:40:00,24.07,24.09,24.07,24.08,13400.0,13.3743,13.3854,13.3743,13.3798,13400.0
2006-08-24 15:45:00,24.08,24.1,24.08,24.09,9600.0,13.3798,13.3909,13.3798,13.3854,9600.0
2006-08-24 15:50:00,24.1,24.1,24.08,24.08,19400.0,13.3909,13.3909,13.3798,13.3798,19400.0
2006-08-24 15:55:00,24.08,24.09,24.07,24.08,42600.0,13.3798,13.3854,13.3743,13.3798,42600.0
2006-08-25 09:30:00,24.01,24.06,24.01,24.06,16200.0,13.3409,13.3687,13.3409,13.3687,16200.0
2006-08-25 09:35:00,24.05,24.1,24.03,24.04,6400.0,13.3632,13.3909,13.3521,13.3576,6400.0
2006-08-25 09:40:00,24.03,24.03,24.0,24.03,16400.0,13.3521,13.3521,13.3354,13.3521,16400.0
2006-08-25 09:45:00,24.04,24.1,24.03,24.06,9800.0,13.3576,13.3909,13.3521,13.3687,9800.0
2006-08-25 09:50:00,24.09,24.13,24.08,24.13,3600.0,13.3854,13.4076,13.3798,13.4076,3600.0
2006-08-25 09:55:00,24.11,24.13,24.09,24.11,10200.0,13.3965,13.4076,13.3854,13.3965,10200.0
2006-08-25 10:00:00,24.11,24.11,24.03,24.03,24800.0,13.3965,13.3965,13.3521,13.3521,24800.0
2006-08-25 10:05:00,24.03,24.15,24.02,24.15,72400.0,13.3521,13.4187,13.3465,13.4187,72400.0
2006-08-25 10:10:00,24.15,24.18,24.14,24.17,53000.0,13.4187,13.4354,13.4132,13.4298,53000.0
2006-08-25 10:15:00,24.18,24.2,24.18,24.2,9000.0,13.4354,13.4465,13.4354,13.4465,9000.0
2006-08-25 10:20:00,24.19,24.21,24.18,24.2,18200.0,13.441,13.4521,13.4354,13.4465,18200.0
2006-08-25 10:25:00,24.19,24.19,24.16,24.16,7800.0,13.441,13.441,13.4243,13.4243,7800.0
2006-08-25 10:30:00,24.17,24.18,24.17,24.17,16200.0,13.4298,13.4354,13.4298,13.4298,16200.0
2006-08-25 10:35:00,24.17,24.18,24.16,24.17,14400.0,13.4298,13.4354,13.4243,13.4298,14400.0
2006-08-25 10:40:00,24.17,24.2,24.15,24.2,14600.0,13.4298,13.4465,13.4187,13.4465,14600.0
2006-08-25 10:45:00,24.2,24.2,24.17,24.18,12200.0,13.4465,13.4465,13.4298,13.4354,12200.0
2006-08-25 10:50:00,24.17,24.17,24.15,24.15,6400.0,13.4298,13.4298,13.4187,13.4187,6400.0
2006-08-25 10:55:00,24.17,24.17,24.15,24.17,5400.0,13.4298,13.4298,13.4187,13.4298,5400.0
2006-08-25 11:00:00,24.17,24.2,24.17,24.2,21000.0,13.4298,13.4465,13.4298,13.4465,21000.0
2006-08-25 11:05:00,24.2,24.2,24.17,24.18,14800.0,13.4465,13.4465,13.4298,13.4354,14800.0
2006-08-25 11:10:00,24.18,24.19,24.18,24.19,7200.0,13.4354,13.441,13.4354,13.441,7200.0
2006-08-25 11:15:00,24.19,24.21,24.19,24.2,14800.0,13.441,13.4521,13.441,13.4465,14800.0
2006-08-25 11:20:00,24.2,24.2,24.18,24.18,7000.0,13.4465,13.4465,13.4354,13.4354,7000.0
2006-08-25 11:25:00,24.18,24.19,24.18,24.18,5200.0,13.4354,13.441,13.4354,13.4354,5200.0
2006-08-25 11:30:00,24.18,24.18,24.16,24.17,10600.0,13.4354,13.4354,13.4243,13.4298,10600.0
2006-08-25 11:35:00,24.17,24.17,24.16,24.16,9000.0,13.4298,13.4298,13.4243,13.4243,9000.0
2006-08-25 11:40:00,24.16,24.17,24.15,24.16,7000.0,13.4243,13.4298,13.4187,13.4243,7000.0
2006-08-25 11:45:00,24.14,24.15,24.14,24.14,7200.0,13.4132,13.4187,13.4132,13.4132,7200.0
2006-08-25 11:50:00,24.14,24.15,24.14,24.15,5800.0,13.4132,13.4187,13.4132,13.4187,5800.0
2006-08-25 11:55:00,24.15,24.16,24.15,24.16,2000.0,13.4187,13.4243,13.4187,13.4243,2000.0
2006-08-25 12:00:00,24.15,24.18,24.15,24.18,13400.0,13.4187,13.4354,13.4187,13.4354,13400.0
2006-08-25 12:05:00,24.18,24.21,24.18,24.21,10400.0,13.4354,13.4521,13.4354,13.4521,10400.0
2006-08-25 12:10:00,24.21,24.22,24.2,24.2,8400.0,13.4521,13.4576,13.4465,13.4465,8400.0
2006-08-25 12:15:00,24.2,24.2,24.2,24.2,5000.0,13.4465,13.4465,13.4465,13.4465,5000.0
2006-08-25 12:20:00,24.18,24.19,24.18,24.18,5600.0,13.4354,13.441,13.4354,13.4354,5600.0
2006-08-25 12:25:00,24.18,24.18,24.18,24.18,3200.0,13.4354,13.4354,13.4354,13.4354,3200.0
2006-08-25 12:30:00,24.18,24.2,24.18,24.2,12800.0,13.4354,13.4465,13.4354,13.4465,12800.0
2006-08-25 12:35:00,24.2,24.21,24.2,24.21,9600.0,13.4465,13.4521,13.4465,13.4521,9600.0
2006-08-25 12:40:00,24.2,24.21,24.2,24.2,4200.0,13.4465,13.4521,13.4465,13.4465,4200.0
2006-08-25 12:45:00,24.2,24.2,24.19,24.2,7000.0,13.4465,13.4465,13.441,13.4465,7000.0
2006-08-25 12:50:00,24.2,24.2,24.2,24.2,8200.0,13.4465,13.4465,13.4465,13.4465,8200.0
2006-08-25 12:55:00,24.2,24.2,24.2,24.2,7600.0,13.4465,13.4465,13.4465,13.4465,7600.0
2006-08-25 13:00:00,24.2,24.21,24.2,24.21,6000.0,13.4465,13.4521,13.4465,13.4521,6000.0
2006-08-25 13:05:00,24.21,24.22,24.2,24.22,23000.0,13.4521,13.4576,13.4465,13.4576,23000.0
2006-08-25 13:10:00,24.22,24.26,24.22,24.25,42200.0,13.4576,13.4799,13.4576,13.4743,42200.0
2006-08-25 13:15:00,24.25,24.27,24.25,24.25,63800.0,13.4743,13.4854,13.4743,13.4743,63800.0
2006-08-25 13:20:00,24.25,24.25,24.25,24.25,11600.0,13.4743,13.4743,13.4743,13.4743,11600.0
2006-08-25 13:25:00,24.25,24.27,24.25,24.25,19400.0,13.4743,13.4854,13.4743,13.4743,19400.0
2006-08-25 13:30:00,24.25,24.26,24.25,24.25,7000.0,13.4743,13.4799,13.4743,13.4743,7000.0
2006-08-25 13:35:00,24.25,24.25,24.24,24.24,16600.0,13.4743,13.4743,13.4687,13.4687,16600.0
2006-08-25 13:40:00,24.24,24.24,24.23,24.24,16400.0,13.4687,13.4687,13.4632,13.4687,16400.0
2006-08-25 13:45:00,24.24,24.24,24.23,24.23,6600.0,13.4687,13.4687,13.4632,13.4632,6600.0
2006-08-25 13:50:00,24.23,24.24,24.23,24.24,21200.0,13.4632,13.4687,13.4632,13.4687,21200.0
2006-08-25 13:55:00,24.24,24.25,24.24,24.25,14800.0,13.4687,13.4743,13.4687,13.4743,14800.0
2006-08-25 14:00:00,24.25,24.25,24.24,24.24,9800.0,13.4743,13.4743,13.4687,13.4687,9800.0
2006-08-25 14:05:00,24.24,24.25,24.24,24.25,33000.0,13.4687,13.4743,13.4687,13.4743,33000.0
2006-08-25 14:10:00,24.24,24.25,24.24,24.24,22200.0,13.4687,13.4743,13.4687,13.4687,22200.0
2006-08-25 14:15:00,24.24,24.25,24.24,24.25,30000.0,13.4687,13.4743,13.4687,13.4743,30000.0
2006-08-25 14:20:00,24.25,24.25,24.24,24.25,33800.0,13.4743,13.4743,13.4687,13.4743,33800.0
2006-08-25 14:25:00,24.25,24.25,24.24,24.25,17200.0,13.4743,13.4743,13.4687,13.4743,17200.0
2006-08-25 14:30:00,24.25,24.25,24.25,24.25,7800.0,13.4743,13.4743,13.4743,13.4743,7800.0
2006-08-25 14:35:00,24.25,24.26,24.25,24.25,9400.0,13.4743,13.4799,13.4743,13.4743,9400.0
2006-08-25 14:40:00,24.25,24.25,24.24,24.24,11800.0,13.4743,13.4743,13.4687,13.4687,11800.0
2006-08-25 14:45:00,24.24,24.26,24.24,24.25,33200.0,13.4687,13.4799,13.4687,13.4743,33200.0
2006-08-25 14:50:00,24.25,24.25,24.22,24.25,78800.0,13.4743,13.4743,13.4576,13.4743,78800.0
2006-08-25 14:55:00,24.24,24.25,24.24,24.25,6600.0,13.4687,13.4743,13.4687,13.4743,6600.0
2006-08-25 15:00:00,24.25,24.25,24.24,24.24,13600.0,13.4743,13.4743,13.4687,13.4687,13600.0
2006-08-25 15:05:00,24.24,24.24,24.23,24.23,40200.0,13.4687,13.4687,13.4632,13.4632,40200.0
2006-08-25 15:10:00,24.23,24.24,24.23,24.23,14200.0,13.4632,13.4687,13.4632,13.4632,14200.0
2006-08-25 15:15:00,24.23,24.25,24.23,24.25,39600.0,13.4632,13.4743,13.4632,13.4743,39600.0
2006-08-25 15:20:00,24.25,24.25,24.23,24.24,44000.0,13.4743,13.4743,13.4632,13.4687,44000.0
2006-08-25 15:25:00,24.24,24.24,24.23,24.23,11200.0,13.4687,13.4687,13.4632,13.4632,11200.0
2006-08-25 15:30:00,24.22,24.25,24.22,24.24,28200.0,13.4576,13.4743,13.4576,13.4687,28200.0
2006-08-25 15:35:00,24.24,24.24,24.23,24.24,9400.0,13.4687,13.4687,13.4632,13.4687,9400.0
2006-08-25 15:40:00,24.23,24.25,24.23,24.25,26000.0,13.4632,13.4743,13.4632,13.4743,26000.0
2006-08-25 15:45:00,24.25,24.25,24.23,24.24,15800.0,13.4743,13.4743,13.4632,13.4687,15800.0
2006-08-25 15:50:00,24.24,24.25,24.23,24.23,25200.0,13.4687,13.4743,13.4632,13.4632,25200.0
2006-08-25 15:55:00,24.23,24.23,24.21,24.21,24800.0,13.4632,13.4632,13.4521,13.4521,24800.0
2006-08-28 09:30:00,24.09,24.22,24.09,24.22,47000.0,13.3854,13.4576,13.3854,13.4576,47000.0
2006-08-28 09:35:00,24.22,24.3,24.12,24.26,40000.0,13.4576,13.5021,13.4021,13.4799,40000.0
2006-08-28 09:40:00,24.26,24.26,24.15,24.16,25800.0,13.4799,13.4799,13.4187,13.4243,25800.0
2006-08-28 09:45:00,24.17,24.3,24.17,24.28,42600.0,13.4298,13.5021,13.4298,13.491,42600.0
2006-08-28 09:50:00,24.28,24.32,24.27,24.29,16000.0,13.491,13.5132,13.4854,13.4965,16000.0
2006-08-28 09:55:00,24.28,24.3,24.23,24.24,19800.0,13.491,13.5021,13.4632,13.4687,19800.0
2006-08-28 10:00:00,24.23,24.28,24.22,24.24,14000.0,13.4632,13.491,13.4576,13.4687,14000.0
2006-08-28 10:05:00,24.25,24.27,24.25,24.25,10000.0,13.4743,13.4854,13.4743,13.4743,10000.0
2006-08-28 10:10:00,24.27,24.28,24.26,24.26,14000.0,13.4854,13.491,13.4799,13.4799,14000.0
2006-08-28 10:15:00,24.27,24.28,24.24,24.24,6600.0,13.4854,13.491,13.4687,13.4687,6600.0
2006-08-28 10:20:00,24.22,24.23,24.22,24.22,12400.0,13.4576,13.4632,13.4576,13.4576,12400.0
2006-08-28 10:25:00,24.21,24.23,24.2,24.2,5000.0,13.4521,13.4632,13.4465,13.4465,5000.0
2006-08-28 10:30:00,24.2,24.27,24.19,24.27,9400.0,13.4465,13.4854,13.441,13.4854,9400.0
2006-08-28 10:35:00,24.25,24.3,24.25,24.3,10600.0,13.4743,13.5021,13.4743,13.5021,10600.0
2006-08-28 10:40:00,24.3,24.3,24.28,24.28,15400.0,13.5021,13.5021,13.491,13.491,15400.0
2006-08-28 10:45:00,24.27,24.28,24.27,24.28,5400.0,13.4854,13.491,13.4854,13.491,5400.0
2006-08-28 10:50:00,24.27,24.28,24.24,24.24,23200.0,13.4854,13.491,13.4687,13.4687,23200.0
2006-08-28 10:55:00,24.23,24.24,24.22,24.22,8600.0,13.4632,13.4687,13.4576,13.4576,8600.0
2006-08-28 11:00:00,24.23,24.27,24.22,24.27,15000.0,13.4632,13.4854,13.4576,13.4854,15000.0
2006-08-28 11:05:00,24.26,24.26,24.24,24.25,9200.0,13.4799,13.4799,13.4687,13.4743,9200.0
2006-08-28 11:10:00,24.25,24.26,24.25,24.26,6800.0,13.4743,13.4799,13.4743,13.4799,6800.0
2006-08-28 11:15:00,24.28,24.29,24.27,24.28,5000.0,13.491,13.4965,13.4854,13.491,5000.0
2006-08-28 11:20:00,24.28,24.28,24.27,24.27,2600.0,13.491,13.491,13.4854,13.4854,2600.0
2006-08-28 11:25:00,24.27,24.34,24.27,24.32,16800.0,13.4854,13.5243,13.4854,13.5132,16800.0
2006-08-28 11:30:00,24.31,24.31,24.29,24.3,7800.0,13.5076,13.5076,13.4965,13.5021,7800.0
2006-08-28 11:35:00,24.3,24.3,24.29,24.29,2000.0,13.5021,13.5021,13.4965,13.4965,2000.0
2006-08-28 11:40:00,24.29,24.3,24.29,24.3,8400.0,13.4965,13.5021,13.4965,13.5021,8400.0
2006-08-28 11:45:00,24.31,24.36,24.3,24.36,32800.0,13.5076,13.5354,13.5021,13.5354,32800.0
2006-08-28 11:50:00,24.36,24.43,24.36,24.43,63800.0,13.5354,13.5743,13.5354,13.5743,63800.0
2006-08-28 11:55:00,24.43,24.43,24.4,24.4,22800.0,13.5743,13.5743,13.5576,13.5576,22800.0
2006-08-28 12:00:00,24.4,24.41,24.4,24.4,6600.0,13.5576,13.5632,13.5576,13.5576,6600.0
2006-08-28 12:05:00,24.41,24.41,24.4,24.41,18600.0,13.5632,13.5632,13.5576,13.5632,18600.0
2006-08-28 12:10:00,24.41,24.45,24.41,24.43,38800.0,13.5632,13.5854,13.5632,13.5743,38800.0
2006-08-28 12:15:00,24.43,24.43,24.43,24.43,33000.0,13.5743,13.5743,13.5743,13.5743,33000.0
2006-08-28 12:20:00,24.43,24.46,24.43,24.43,25200.0,13.5743,13.591,13.5743,13.5743,25200.0
2006-08-28 12:25:00,24.43,24.46,24.43,24.46,50600.0,13.5743,13.591,13.5743,13.591,50600.0
2006-08-28 12:30:00,24.46,24.49,24.46,24.49,33200.0,13.591,13.6076,13.591,13.6076,33200.0
2006-08-28 12:35:00,24.49,24.49,24.48,24.48,18400.0,13.6076,13.6076,13.6021,13.6021,18400.0
2006-08-28 12:40:00,24.48,24.49,24.48,24.49,25400.0,13.6021,13.6076,13.6021,13.6076,25400.0
2006-08-28 12:45:00,24.49,24.5,24.48,24.5,12000.0,13.6076,13.6132,13.6021,13.6132,12000.0
2006-08-28 12:50:00,24.5,24.51,24.49,24.51,80200.0,13.6132,13.6188,13.6076,13.6188,80200.0
2006-08-28 12:55:00,24.51,24.55,24.51,24.54,55000.0,13.6188,13.641,13.6188,13.6354,55000.0
2006-08-28 13:00:00,24.55,24.55,24.53,24.55,37000.0,13.641,13.641,13.6299,13.641,37000.0
2006-08-28 13:05:00,24.55,24.56,24.53,24.53,58000.0,13.641,13.6465,13.6299,13.6299,58000.0
2006-08-28 13:10:00,24.53,24.54,24.53,24.54,5600.0,13.6299,13.6354,13.6299,13.6354,5600.0
2006-08-28 13:15:00,24.54,24.54,24.53,24.53,10600.0,13.6354,13.6354,13.6299,13.6299,10600.0
2006-08-28 13:20:00,24.53,24.56,24.53,24.56,44600.0,13.6299,13.6465,13.6299,13.6465,44600.0
2006-08-28 13:25:00,24.55,24.56,24.55,24.55,6000.0,13.641,13.6465,13.641,13.641,6000.0
2006-08-28 13:30:00,24.55,24.56,24.54,24.54,29000.0,13.641,13.6465,13.6354,13.6354,29000.0
2006-08-28 13:35:00,24.54,24.56,24.54,24.55,20400.0,13.6354,13.6465,13.6354,13.641,20400.0
2006-08-28 13:40:00,24.55,24.56,24.54,24.56,30600.0,13.641,13.6465,13.6354,13.6465,30600.0
2006-08-28 13:45:00,24.56,24.58,24.56,24.58,38000.0,13.6465,13.6577,13.6465,13.6577,38000.0
2006-08-28 13:50:00,24.58,24.58,24.57,24.58,20400.0,13.6577,13.6577,13.6521,13.6577,20400.0
2006-08-28 13:55:00,24.58,24.59,24.57,24.58,29400.0,13.6577,13.6632,13.6521,13.6577,29400.0
2006-08-28 14:00:00,24.57,24.59,24.57,24.58,14400.0,13.6521,13.6632,13.6521,13.6577,14400.0
2006-08-28 14:05:00,24.58,24.58,24.57,24.57,18600.0,13.6577,13.6577,13.6521,13.6521,18600.0
2006-08-28 14:10:00,24.57,24.57,24.56,24.57,9800.0,13.6521,13.6521,13.6465,13.6521,9800.0
2006-08-28 14:15:00,24.56,24.57,24.56,24.56,5600.0,13.6465,13.6521,13.6465,13.6465,5600.0
2006-08-28 14:20:00,24.56,24.56,24.55,24.56,10600.0,13.6465,13.6465,13.641,13.6465,10600.0
2006-08-28 14:25:00,24.56,24.58,24.56,24.57,45600.0,13.6465,13.6577,13.6465,13.6521,45600.0
2006-08-28 14:30:00,24.57,24.57,24.56,24.56,11800.0,13.6521,13.6521,13.6465,13.6465,11800.0
2006-08-28 14:35:00,24.55,24.55,24.55,24.55,25400.0,13.641,13.641,13.641,13.641,25400.0
2006-08-28 14:40:00,24.55,24.56,24.55,24.56,20800.0,13.641,13.6465,13.641,13.6465,20800.0
2006-08-28 14:45:00,24.56,24.56,24.55,24.55,6000.0,13.6465,13.6465,13.641,13.641,6000.0
2006-08-28 14:50:00,24.56,24.56,24.53,24.53,29400.0,13.6465,13.6465,13.6299,13.6299,29400.0
2006-08-28 14:55:00,24.53,24.58,24.53,24.56,52800.0,13.6299,13.6577,13.6299,13.6465,52800.0
2006-08-28 15:00:00,24.56,24.56,24.55,24.56,15800.0,13.6465,13.6465,13.641,13.6465,15800.0
2006-08-28 15:05:00,24.56,24.58,24.56,24.57,24200.0,13.6465,13.6577,13.6465,13.6521,24200.0
2006-08-28 15:10:00,24.57,24.57,24.55,24.56,22400.0,13.6521,13.6521,13.641,13.6465,22400.0
2006-08-28 15:15:00,24.55,24.57,24.55,24.57,30400.0,13.641,13.6521,13.641,13.6521,30400.0
2006-08-28 15:20:00,24.57,24.6,24.57,24.59,40200.0,13.6521,13.6688,13.6521,13.6632,40200.0
2006-08-28 15:25:00,24.6,24.61,24.59,24.6,28600.0,13.6688,13.6743,13.6632,13.6688,28600.0
2006-08-28 15:30:00,24.6,24.61,24.6,24.6,15800.0,13.6688,13.6743,13.6688,13.6688,15800.0
2006-08-28 15:35:00,24.6,24.61,24.6,24.6,52200.0,13.6688,13.6743,13.6688,13.6688,52200.0
2006-08-28 15:40:00,24.6,24.61,24.6,24.6,44800.0,13.6688,13.6743,13.6688,13.6688,44800.0
2006-08-28 15:45:00,24.6,24.6,24.59,24.59,75800.0,13.6688,13.6688,13.6632,13.6632,75800.0
2006-08-28 15:50:00,24.59,24.63,24.59,24.63,110000.0,13.6632,13.6854,13.6632,13.6854,110000.0
2006-08-28 15:55:00,24.62,24.65,24.62,24.62,84800.0,13.6799,13.6966,13.6799,13.6799,84800.0
2006-08-29 09:30:00,24.69,24.7,24.61,24.64,24800.0,13.7188,13.7243,13.6743,13.691,24800.0
2006-08-29 09:35:00,24.64,24.66,24.55,24.56,23600.0,13.691,13.7021,13.641,13.6465,23600.0
2006-08-29 09:40:00,24.56,24.56,24.53,24.54,18400.0,13.6465,13.6465,13.6299,13.6354,18400.0
2006-08-29 09:45:00,24.54,24.6,24.53,24.58,36000.0,13.6354,13.6688,13.6299,13.6577,36000.0
2006-08-29 09:50:00,24.58,24.63,24.58,24.59,37400.0,13.6577,13.6854,13.6577,13.6632,37400.0
2006-08-29 09:55:00,24.59,24.59,24.54,24.54,12800.0,13.6632,13.6632,13.6354,13.6354,12800.0
2006-08-29 10:00:00,24.54,24.61,24.52,24.61,43000.0,13.6354,13.6743,13.6243,13.6743,43000.0
2006-08-29 10:05:00,24.6,24.64,24.6,24.63,63600.0,13.6688,13.691,13.6688,13.6854,63600.0
2006-08-29 10:10:00,24.6,24.61,24.57,24.58,12000.0,13.6688,13.6743,13.6521,13.6577,12000.0
2006-08-29 10:15:00,24.58,24.58,24.56,24.58,67800.0,13.6577,13.6577,13.6465,13.6577,67800.0
2006-08-29 10:20:00,24.57,24.65,24.56,24.64,36800.0,13.6521,13.6966,13.6465,13.691,36800.0
2006-08-29 10:25:00,24.64,24.64,24.6,24.61,18200.0,13.691,13.691,13.6688,13.6743,18200.0
2006-08-29 10:30:00,24.62,24.64,24.61,24.63,36200.0,13.6799,13.691,13.6743,13.6854,36200.0
2006-08-29 10:35:00,24.62,24.64,24.6,24.64,36000.0,13.6799,13.691,13.6688,13.691,36000.0
2006-08-29 10:40:00,24.63,24.64,24.61,24.61,16800.0,13.6854,13.691,13.6743,13.6743,16800.0
2006-08-29 10:45:00,24.61,24.66,24.6,24.66,41000.0,13.6743,13.7021,13.6688,13.7021,41000.0
2006-08-29 10:50:00,24.65,24.67,24.6,24.6,44800.0,13.6966,13.7077,13.6688,13.6688,44800.0
2006-08-29 10:55:00,24.6,24.63,24.6,24.6,52400.0,13.6688,13.6854,13.6688,13.6688,52400.0
2006-08-29 11:00:00,24.6,24.6,24.6,24.6,7200.0,13.6688,13.6688,13.6688,13.6688,7200.0
2006-08-29 11:05:00,24.59,24.59,24.56,24.58,34800.0,13.6632,13.6632,13.6465,13.6577,34800.0
2006-08-29 11:10:00,24.58,24.59,24.57,24.58,70000.0,13.6577,13.6632,13.6521,13.6577,70000.0
2006-08-29 11:15:00,24.58,24.59,24.58,24.59,27400.0,13.6577,13.6632,13.6577,13.6632,27400.0
2006-08-29 11:20:00,24.59,24.6,24.57,24.59,20800.0,13.6632,13.6688,13.6521,13.6632,20800.0
2006-08-29 11:25:00,24.59,24.59,24.57,24.57,4200.0,13.6632,13.6632,13.6521,13.6521,4200.0
2006-08-29 11:30:00,24.58,24.58,24.55,24.55,8800.0,13.6577,13.6577,13.641,13.641,8800.0
2006-08-29 11:35:00,24.55,24.56,24.54,24.56,22600.0,13.641,13.6465,13.6354,13.6465,22600.0
2006-08-29 11:40:00,24.55,24.55,24.51,24.52,36800.0,13.641,13.641,13.6188,13.6243,36800.0
2006-08-29 11:45:00,24.53,24.55,24.53,24.54,11400.0,13.6299,13.641,13.6299,13.6354,11400.0
2006-08-29 11:50:00,24.54,24.57,24.54,24.56,39600.0,13.6354,13.6521,13.6354,13.6465,39600.0
2006-08-29 11:55:00,24.55,24.55,24.52,24.53,9600.0,13.641,13.641,13.6243,13.6299,9600.0
2006-08-29 12:00:00,24.53,24.53,24.48,24.49,16600.0,13.6299,13.6299,13.6021,13.6076,16600.0
2006-08-29 12:05:00,24.49,24.53,24.49,24.52,42600.0,13.6076,13.6299,13.6076,13.6243,42600.0
2006-08-29 12:10:00,24.52,24.52,24.5,24.5,7400.0,13.6243,13.6243,13.6132,13.6132,7400.0
2006-08-29 12:15:00,24.5,24.51,24.5,24.5,10000.0,13.6132,13.6188,13.6132,13.6132,10000.0
2006-08-29 12:20:00,24.5,24.5,24.5,24.5,5000.0,13.6132,13.6132,13.6132,13.6132,5000.0
2006-08-29 12:25:00,24.5,24.5,24.5,24.5,9400.0,13.6132,13.6132,13.6132,13.6132,9400.0
2006-08-29 12:30:00,24.5,24.5,24.5,24.5,12400.0,13.6132,13.6132,13.6132,13.6132,12400.0
2006-08-29 12:35:00,24.5,24.5,24.5,24.5,7600.0,13.6132,13.6132,13.6132,13.6132,7600.0
2006-08-29 12:40:00,24.5,24.5,24.5,24.5,9000.0,13.6132,13.6132,13.6132,13.6132,9000.0
2006-08-29 12:45:00,24.5,24.5,24.5,24.5,13800.0,13.6132,13.6132,13.6132,13.6132,13800.0
2006-08-29 12:50:00,24.5,24.51,24.5,24.5,21200.0,13.6132,13.6188,13.6132,13.6132,21200.0
2006-08-29 12:55:00,24.5,24.51,24.5,24.51,56800.0,13.6132,13.6188,13.6132,13.6188,56800.0
2006-08-29 13:00:00,24.51,24.52,24.5,24.52,15000.0,13.6188,13.6243,13.6132,13.6243,15000.0
2006-08-29 13:05:00,24.52,24.56,24.52,24.56,60400.0,13.6243,13.6465,13.6243,13.6465,60400.0
2006-08-29 13:10:00,24.56,24.57,24.55,24.57,6600.0,13.6465,13.6521,13.641,13.6521,6600.0
2006-08-29 13:15:00,24.57,24.59,24.57,24.59,12400.0,13.6521,13.6632,13.6521,13.6632,12400.0
2006-08-29 13:20:00,24.59,24.59,24.57,24.57,8400.0,13.6632,13.6632,13.6521,13.6521,8400.0
2006-08-29 13:25:00,24.57,24.57,24.57,24.57,4800.0,13.6521,13.6521,13.6521,13.6521,4800.0
2006-08-29 13:30:00,24.58,24.58,24.57,24.58,9800.0,13.6577,13.6577,13.6521,13.6577,9800.0
2006-08-29 13:35:00,24.58,24.61,24.58,24.6,14800.0,13.6577,13.6743,13.6577,13.6688,14800.0
2006-08-29 13:40:00,24.6,24.6,24.59,24.6,14200.0,13.6688,13.6688,13.6632,13.6688,14200.0
2006-08-29 13:45:00,24.6,24.63,24.6,24.61,12800.0,13.6688,13.6854,13.6688,13.6743,12800.0
2006-08-29 13:50:00,24.62,24.63,24.61,24.62,7600.0,13.6799,13.6854,13.6743,13.6799,7600.0
2006-08-29 13:55:00,24.62,24.63,24.62,24.63,13800.0,13.6799,13.6854,13.6799,13.6854,13800.0
2006-08-29 14:00:00,24.63,24.66,24.61,24.65,41000.0,13.6854,13.7021,13.6743,13.6966,41000.0
2006-08-29 14:05:00,24.66,24.7,24.66,24.67,25000.0,13.7021,13.7243,13.7021,13.7077,25000.0
2006-08-29 14:10:00,24.67,24.7,24.66,24.7,15600.0,13.7077,13.7243,13.7021,13.7243,15600.0
2006-08-29 14:15:00,24.7,24.75,24.7,24.75,40800.0,13.7243,13.7521,13.7243,13.7521,40800.0
2006-08-29 14:20:00,24.74,24.74,24.72,24.72,10800.0,13.7466,13.7466,13.7354,13.7354,10800.0
2006-08-29 14:25:00,24.72,24.72,24.68,24.68,19000.0,13.7354,13.7354,13.7132,13.7132,19000.0
2006-08-29 14:30:00,24.68,24.73,24.68,24.72,15400.0,13.7132,13.741,13.7132,13.7354,15400.0
2006-08-29 14:35:00,24.72,24.76,24.72,24.76,32000.0,13.7354,13.7577,13.7354,13.7577,32000.0
2006-08-29 14:40:00,24.75,24.78,24.75,24.76,27400.0,13.7521,13.7688,13.7521,13.7577,27400.0
2006-08-29 14:45:00,24.75,24.75,24.75,24.75,9000.0,13.7521,13.7521,13.7521,13.7521,9000.0
2006-08-29 14:50:00,24.75,24.77,24.75,24.75,14600.0,13.7521,13.7632,13.7521,13.7521,14600.0
2006-08-29 14:55:00,24.74,24.76,24.74,24.76,13600.0,13.7466,13.7577,13.7466,13.7577,13600.0
2006-08-29 15:00:00,24.76,24.77,24.75,24.76,17000.0,13.7577,13.7632,13.7521,13.7577,17000.0
2006-08-29 15:05:00,24.77,24.77,24.75,24.75,16400.0,13.7632,13.7632,13.7521,13.7521,16400.0
2006-08-29 15:10:00,24.75,24.75,24.74,24.74,41200.0,13.7521,13.7521,13.7466,13.7466,41200.0
2006-08-29 15:15:00,24.73,24.74,24.71,24.73,35400.0,13.741,13.7466,13.7299,13.741,35400.0
2006-08-29 15:20:00,24.73,24.75,24.72,24.75,40200.0,13.741,13.7521,13.7354,13.7521,40200.0
2006-08-29 15:25:00,24.75,24.75,24.73,24.75,39600.0,13.7521,13.7521,13.741,13.7521,39600.0
2006-08-29 15:30:00,24.75,24.75,24.74,24.74,36400.0,13.7521,13.7521,13.7466,13.7466,36400.0
2006-08-29 15:35:00,24.74,24.74,24.7,24.71,30200.0,13.7466,13.7466,13.7243,13.7299,30200.0
2006-08-29 15:40:00,24.7,24.75,24.68,24.7,98400.0,13.7243,13.7521,13.7132,13.7243,98400.0
2006-08-29 15:45:00,24.7,24.73,24.7,24.72,48800.0,13.7243,13.741,13.7243,13.7354,48800.0
2006-08-29 15:50:00,24.72,24.72,24.69,24.7,44000.0,13.7354,13.7354,13.7188,13.7243,44000.0
2006-08-29 15:55:00,24.7,24.71,24.68,24.7,45000.0,13.7243,13.7299,13.7132,13.7243,45000.0
2006-08-30 09:30:00,24.75,24.75,24.68,24.68,14800.0,13.7521,13.7521,13.7132,13.7132,14800.0
2006-08-30 09:35:00,24.68,24.68,24.56,24.59,22200.0,13.7132,13.7132,13.6465,13.6632,22200.0
2006-08-30 09:40:00,24.56,24.56,24.53,24.53,10600.0,13.6465,13.6465,13.6299,13.6299,10600.0
2006-08-30 09:45:00,24.54,24.6,24.53,24.56,18200.0,13.6354,13.6688,13.6299,13.6465,18200.0
2006-08-30 09:50:00,24.56,24.59,24.54,24.56,11400.0,13.6465,13.6632,13.6354,13.6465,11400.0
2006-08-30 09:55:00,24.57,24.57,24.53,24.53,11800.0,13.6521,13.6521,13.6299,13.6299,11800.0
2006-08-30 10:00:00,24.53,24.54,24.5,24.5,171000.0,13.6299,13.6354,13.6132,13.6132,171000.0
2006-08-30 10:05:00,24.5,24.5,24.47,24.48,16200.0,13.6132,13.6132,13.5965,13.6021,16200.0
2006-08-30 10:10:00,24.47,24.49,24.46,24.46,15400.0,13.5965,13.6076,13.591,13.591,15400.0
2006-08-30 10:15:00,24.46,24.52,24.46,24.5,24000.0,13.591,13.6243,13.591,13.6132,24000.0
2006-08-30 10:20:00,24.5,24.53,24.5,24.51,12800.0,13.6132,13.6299,13.6132,13.6188,12800.0
2006-08-30 10:25:00,24.5,24.51,24.5,24.5,8200.0,13.6132,13.6188,13.6132,13.6132,8200.0
2006-08-30 10:30:00,24.5,24.52,24.5,24.52,25000.0,13.6132,13.6243,13.6132,13.6243,25000.0
2006-08-30 10:35:00,24.52,24.54,24.51,24.52,9600.0,13.6243,13.6354,13.6188,13.6243,9600.0
2006-08-30 10:40:00,24.52,24.54,24.51,24.54,12200.0,13.6243,13.6354,13.6188,13.6354,12200.0
2006-08-30 10:45:00,24.54,24.54,24.53,24.53,5400.0,13.6354,13.6354,13.6299,13.6299,5400.0
2006-08-30 10:50:00,24.53,24.54,24.51,24.51,23400.0,13.6299,13.6354,13.6188,13.6188,23400.0
2006-08-30 10:55:00,24.51,24.51,24.48,24.49,11800.0,13.6188,13.6188,13.6021,13.6076,11800.0
2006-08-30 11:00:00,24.49,24.51,24.49,24.5,6000.0,13.6076,13.6188,13.6076,13.6132,6000.0
2006-08-30 11:05:00,24.5,24.51,24.49,24.5,11600.0,13.6132,13.6188,13.6076,13.6132,11600.0
2006-08-30 11:10:00,24.5,24.53,24.5,24.51,89600.0,13.6132,13.6299,13.6132,13.6188,89600.0
2006-08-30 11:15:00,24.53,24.53,24.52,24.52,6400.0,13.6299,13.6299,13.6243,13.6243,6400.0
2006-08-30 11:20:00,24.52,24.52,24.5,24.51,6800.0,13.6243,13.6243,13.6132,13.6188,6800.0
2006-08-30 11:25:00,24.52,24.54,24.52,24.54,6400.0,13.6243,13.6354,13.6243,13.6354,6400.0
2006-08-30 11:30:00,24.53,24.53,24.5,24.5,30400.0,13.6299,13.6299,13.6132,13.6132,30400.0
2006-08-30 11:35:00,24.5,24.53,24.5,24.5,44000.0,13.6132,13.6299,13.6132,13.6132,44000.0
2006-08-30 11:40:00,24.5,24.5,24.49,24.5,8000.0,13.6132,13.6132,13.6076,13.6132,8000.0
2006-08-30 11:45:00,24.49,24.5,24.48,24.49,14800.0,13.6076,13.6132,13.6021,13.6076,14800.0
2006-08-30 11:50:00,24.49,24.53,24.48,24.49,36200.0,13.6076,13.6299,13.6021,13.6076,36200.0
2006-08-30 11:55:00,24.5,24.52,24.49,24.52,16000.0,13.6132,13.6243,13.6076,13.6243,16000.0
2006-08-30 12:00:00,24.53,24.53,24.5,24.5,18600.0,13.6299,13.6299,13.6132,13.6132,18600.0
2006-08-30 12:05:00,24.5,24.5,24.48,24.49,3800.0,13.6132,13.6132,13.6021,13.6076,3800.0
2006-08-30 12:10:00,24.49,24.49,24.48,24.48,1600.0,13.6076,13.6076,13.6021,13.6021,1600.0
2006-08-30 12:15:00,24.48,24.48,24.46,24.48,11200.0,13.6021,13.6021,13.591,13.6021,11200.0
2006-08-30 12:20:00,24.49,24.5,24.49,24.49,2800.0,13.6076,13.6132,13.6076,13.6076,2800.0
2006-08-30 12:25:00,24.5,24.53,24.49,24.49,22600.0,13.6132,13.6299,13.6076,13.6076,22600.0
2006-08-30 12:30:00,24.49,24.5,24.49,24.5,3000.0,13.6076,13.6132,13.6076,13.6132,3000.0
2006-08-30 12:35:00,24.5,24.51,24.5,24.5,9000.0,13.6132,13.6188,13.6132,13.6132,9000.0
2006-08-30 12:40:00,24.5,24.5,24.49,24.49,3400.0,13.6132,13.6132,13.6076,13.6076,3400.0
2006-08-30 12:45:00,24.5,24.5,24.48,24.48,4000.0,13.6132,13.6132,13.6021,13.6021,4000.0
2006-08-30 12:50:00,24.48,24.53,24.46,24.5,45000.0,13.6021,13.6299,13.591,13.6132,45000.0
2006-08-30 12:55:00,24.5,24.5,24.49,24.49,7600.0,13.6132,13.6132,13.6076,13.6076,7600.0
2006-08-30 13:00:00,24.49,24.49,24.47,24.49,7600.0,13.6076,13.6076,13.5965,13.6076,7600.0
2006-08-30 13:05:00,24.48,24.52,24.48,24.5,173400.0,13.6021,13.6243,13.6021,13.6132,173400.0
2006-08-30 13:10:00,24.5,24.5,24.5,24.5,7800.0,13.6132,13.6132,13.6132,13.6132,7800.0
2006-08-30 13:15:00,24.5,24.5,24.5,24.5,6400.0,13.6132,13.6132,13.6132,13.6132,6400.0
2006-08-30 13:20:00,24.5,24.52,24.49,24.5,21000.0,13.6132,13.6243,13.6076,13.6132,21000.0
2006-08-30 13:25:00,24.5,24.54,24.49,24.53,44200.0,13.6132,13.6354,13.6076,13.6299,44200.0
2006-08-30 13:30:00,24.53,24.53,24.52,24.53,5200.0,13.6299,13.6299,13.6243,13.6299,5200.0
2006-08-30 13:35:00,24.52,24.53,24.5,24.5,8000.0,13.6243,13.6299,13.6132,13.6132,8000.0
2006-08-30 13:40:00,24.5,24.51,24.49,24.5,21400.0,13.6132,13.6188,13.6076,13.6132,21400.0
2006-08-30 13:45:00,24.5,24.56,24.5,24.55,49600.0,13.6132,13.6465,13.6132,13.641,49600.0
2006-08-30 13:50:00,24.55,24.56,24.54,24.54,20600.0,13.641,13.6465,13.6354,13.6354,20600.0
2006-08-30 13:55:00,24.55,24.55,24.52,24.53,5600.0,13.641,13.641,13.6243,13.6299,5600.0
2006-08-30 14:00:00,24.52,24.52,24.5,24.5,2000.0,13.6243,13.6243,13.6132,13.6132,2000.0
2006-08-30 14:05:00,24.49,24.52,24.49,24.5,21400.0,13.6076,13.6243,13.6076,13.6132,21400.0
2006-08-30 14:10:00,24.5,24.54,24.5,24.52,49600.0,13.6132,13.6354,13.6132,13.6243,49600.0
2006-08-30 14:15:00,24.52,24.53,24.5,24.5,10400.0,13.6243,13.6299,13.6132,13.6132,10400.0
2006-08-30 14:20:00,24.5,24.51,24.5,24.5,28200.0,13.6132,13.6188,13.6132,13.6132,28200.0
2006-08-30 14:25:00,24.5,24.5,24.49,24.49,8400.0,13.6132,13.6132,13.6076,13.6076,8400.0
2006-08-30 14:30:00,24.49,24.49,24.47,24.48,4800.0,13.6076,13.6076,13.5965,13.6021,4800.0
2006-08-30 14:35:00,24.48,24.49,24.47,24.48,5800.0,13.6021,13.6076,13.5965,13.6021,5800.0
2006-08-30 14:40:00,24.47,24.5,24.47,24.5,37200.0,13.5965,13.6132,13.5965,13.6132,37200.0
2006-08-30 14:45:00,24.5,24.5,24.49,24.5,13600.0,13.6132,13.6132,13.6076,13.6132,13600.0
2006-08-30 14:50:00,24.5,24.53,24.5,24.52,15600.0,13.6132,13.6299,13.6132,13.6243,15600.0
2006-08-30 14:55:00,24.53,24.55,24.53,24.55,12600.0,13.6299,13.641,13.6299,13.641,12600.0
2006-08-30 15:00:00,24.55,24.57,24.55,24.57,15600.0,13.641,13.6521,13.641,13.6521,15600.0
2006-08-30 15:05:00,24.57,24.57,24.54,24.56,24600.0,13.6521,13.6521,13.6354,13.6465,24600.0
2006-08-30 15:10:00,24.55,24.56,24.54,24.54,65600.0,13.641,13.6465,13.6354,13.6354,65600.0
2006-08-30 15:15:00,24.55,24.56,24.55,24.56,37000.0,13.641,13.6465,13.641,13.6465,37000.0
2006-08-30 15:20:00,24.56,24.56,24.53,24.53,26400.0,13.6465,13.6465,13.6299,13.6299,26400.0
2006-08-30 15:25:00,24.54,24.56,24.53,24.56,14400.0,13.6354,13.6465,13.6299,13.6465,14400.0
2006-08-30 15:30:00,24.56,24.57,24.56,24.57,27600.0,13.6465,13.6521,13.6465,13.6521,27600.0
2006-08-30 15:35:00,24.57,24.61,24.57,24.6,58200.0,13.6521,13.6743,13.6521,13.6688,58200.0
2006-08-30 15:40:00,24.6,24.61,24.6,24.6,40000.0,13.6688,13.6743,13.6688,13.6688,40000.0
2006-08-30 15:45:00,24.6,24.61,24.58,24.6,79400.0,13.6688,13.6743,13.6577,13.6688,79400.0
2006-08-30 15:50:00,24.6,24.6,24.56,24.57,53800.0,13.6688,13.6688,13.6465,13.6521,53800.0
2006-08-30 15:55:00,24.56,24.56,24.54,24.54,17200.0,13.6465,13.6465,13.6354,13.6354,17200.0
2006-08-31 09:30:00,24.6,24.66,24.6,24.66,72400.0,13.6688,13.7021,13.6688,13.7021,72400.0
2006-08-31 09:35:00,24.67,24.75,24.66,24.66,17800.0,13.7077,13.7521,13.7021,13.7021,17800.0
2006-08-31 09:40:00,24.67,24.72,24.67,24.72,7600.0,13.7077,13.7354,13.7077,13.7354,7600.0
2006-08-31 09:45:00,24.71,24.71,24.67,24.68,13000.0,13.7299,13.7299,13.7077,13.7132,13000.0
2006-08-31 09:50:00,24.68,24.69,24.66,24.69,5600.0,13.7132,13.7188,13.7021,13.7188,5600.0
2006-08-31 09:55:00,24.69,24.75,24.69,24.73,11200.0,13.7188,13.7521,13.7188,13.741,11200.0
2006-08-31 10:00:00,24.73,24.76,24.71,24.75,10600.0,13.741,13.7577,13.7299,13.7521,10600.0
2006-08-31 10:05:00,24.75,24.75,24.68,24.69,18400.0,13.7521,13.7521,13.7132,13.7188,18400.0
2006-08-31 10:10:00,24.68,24.68,24.66,24.67,8800.0,13.7132,13.7132,13.7021,13.7077,8800.0
2006-08-31 10:15:00,24.66,24.67,24.62,24.63,44600.0,13.7021,13.7077,13.6799,13.6854,44600.0
2006-08-31 10:20:00,24.63,24.64,24.62,24.63,4200.0,13.6854,13.691,13.6799,13.6854,4200.0
2006-08-31 10:25:00,24.63,24.64,24.63,24.64,6400.0,13.6854,13.691,13.6854,13.691,6400.0
2006-08-31 10:30:00,24.65,24.65,24.63,24.64,19000.0,13.6966,13.6966,13.6854,13.691,19000.0
2006-08-31 10:35:00,24.64,24.66,24.64,24.66,6600.0,13.691,13.7021,13.691,13.7021,6600.0
2006-08-31 10:40:00,24.65,24.66,24.65,24.66,6000.0,13.6966,13.7021,13.6966,13.7021,6000.0
2006-08-31 10:45:00,24.66,24.66,24.65,24.66,7200.0,13.7021,13.7021,13.6966,13.7021,7200.0
2006-08-31 10:50:00,24.66,24.67,24.65,24.66,15800.0,13.7021,13.7077,13.6966,13.7021,15800.0
2006-08-31 10:55:00,24.67,24.68,24.66,24.68,26800.0,13.7077,13.7132,13.7021,13.7132,26800.0
2006-08-31 11:00:00,24.67,24.69,24.67,24.69,7800.0,13.7077,13.7188,13.7077,13.7188,7800.0
2006-08-31 11:05:00,24.69,24.69,24.67,24.68,13200.0,13.7188,13.7188,13.7077,13.7132,13200.0
2006-08-31 11:10:00,24.68,24.68,24.66,24.66,7400.0,13.7132,13.7132,13.7021,13.7021,7400.0
2006-08-31 11:15:00,24.67,24.67,24.66,24.66,9800.0,13.7077,13.7077,13.7021,13.7021,9800.0
2006-08-31 11:20:00,24.66,24.66,24.66,24.66,12000.0,13.7021,13.7021,13.7021,13.7021,12000.0
2006-08-31 11:25:00,24.66,24.66,24.65,24.65,9200.0,13.7021,13.7021,13.6966,13.6966,9200.0
2006-08-31 11:30:00,24.65,24.67,24.65,24.67,7400.0,13.6966,13.7077,13.6966,13.7077,7400.0
2006-08-31 11:35:00,24.67,24.68,24.66,24.68,8600.0,13.7077,13.7132,13.7021,13.7132,8600.0
2006-08-31 11:40:00,24.68,24.69,24.68,24.68,8400.0,13.7132,13.7188,13.7132,13.7132,8400.0
2006-08-31 11:45:00,24.68,24.68,24.68,24.68,3400.0,13.7132,13.7132,13.7132,13.7132,3400.0
2006-08-31 11:50:00,24.69,24.7,24.69,24.7,6400.0,13.7188,13.7243,13.7188,13.7243,6400.0
2006-08-31 11:55:00,24.7,24.7,24.69,24.69,4000.0,13.7243,13.7243,13.7188,13.7188,4000.0
2006-08-31 12:00:00,24.7,24.71,24.7,24.7,4200.0,13.7243,13.7299,13.7243,13.7243,4200.0
2006-08-31 12:05:00,24.7,24.72,24.7,24.71,6200.0,13.7243,13.7354,13.7243,13.7299,6200.0
2006-08-31 12:10:00,24.71,24.71,24.7,24.7,5800.0,13.7299,13.7299,13.7243,13.7243,5800.0
2006-08-31 12:15:00,24.68,24.68,24.68,24.68,5400.0,13.7132,13.7132,13.7132,13.7132,5400.0
2006-08-31 12:20:00,24.69,24.7,24.69,24.69,5400.0,13.7188,13.7243,13.7188,13.7188,5400.0
2006-08-31 12:25:00,24.68,24.71,24.68,24.71,8800.0,13.7132,13.7299,13.7132,13.7299,8800.0
2006-08-31 12:30:00,24.71,24.71,24.7,24.7,13600.0,13.7299,13.7299,13.7243,13.7243,13600.0
2006-08-31 12:35:00,24.69,24.7,24.69,24.7,6000.0,13.7188,13.7243,13.7188,13.7243,6000.0
2006-08-31 12:40:00,24.7,24.7,24.69,24.7,4400.0,13.7243,13.7243,13.7188,13.7243,4400.0
2006-08-31 12:45:00,24.7,24.72,24.7,24.72,12000.0,13.7243,13.7354,13.7243,13.7354,12000.0
2006-08-31 12:50:00,24.71,24.71,24.7,24.71,5800.0,13.7299,13.7299,13.7243,13.7299,5800.0
2006-08-31 12:55:00,24.71,24.71,24.71,24.71,5400.0,13.7299,13.7299,13.7299,13.7299,5400.0
2006-08-31 13:00:00,24.7,24.71,24.7,24.71,9800.0,13.7243,13.7299,13.7243,13.7299,9800.0
2006-08-31 13:05:00,24.72,24.73,24.71,24.73,7400.0,13.7354,13.741,13.7299,13.741,7400.0
2006-08-31 13:10:00,24.73,24.73,24.72,24.72,21000.0,13.741,13.741,13.7354,13.7354,21000.0
2006-08-31 13:15:00,24.72,24.72,24.72,24.72,2200.0,13.7354,13.7354,13.7354,13.7354,2200.0
2006-08-31 13:20:00,24.72,24.73,24.72,24.72,5400.0,13.7354,13.741,13.7354,13.7354,5400.0
2006-08-31 13:25:00,24.72,24.73,24.72,24.72,7400.0,13.7354,13.741,13.7354,13.7354,7400.0
2006-08-31 13:30:00,24.72,24.74,24.72,24.73,3200.0,13.7354,13.7466,13.7354,13.741,3200.0
2006-08-31 13:35:00,24.73,24.73,24.72,24.73,4600.0,13.741,13.741,13.7354,13.741,4600.0
2006-08-31 13:40:00,24.73,24.73,24.71,24.72,4000.0,13.741,13.741,13.7299,13.7354,4000.0
2006-08-31 13:45:00,24.72,24.72,24.7,24.71,4600.0,13.7354,13.7354,13.7243,13.7299,4600.0
2006-08-31 13:50:00,24.71,24.72,24.71,24.72,5600.0,13.7299,13.7354,13.7299,13.7354,5600.0
2006-08-31 13:55:00,24.72,24.73,24.72,24.73,5000.0,13.7354,13.741,13.7354,13.741,5000.0
2006-08-31 14:00:00,24.73,24.73,24.73,24.73,11000.0,13.741,13.741,13.741,13.741,11000.0
2006-08-31 14:05:00,24.73,24.73,24.72,24.72,14000.0,13.741,13.741,13.7354,13.7354,14000.0
2006-08-31 14:10:00,24.72,24.74,24.72,24.74,11000.0,13.7354,13.7466,13.7354,13.7466,11000.0
2006-08-31 14:15:00,24.74,24.75,24.74,24.74,10400.0,13.7466,13.7521,13.7466,13.7466,10400.0
2006-08-31 14:20:00,24.75,24.75,24.73,24.74,40200.0,13.7521,13.7521,13.741,13.7466,40200.0
2006-08-31 14:25:00,24.74,24.75,24.74,24.75,4000.0,13.7466,13.7521,13.7466,13.7521,4000.0
2006-08-31 14:30:00,24.75,24.75,24.74,24.74,10600.0,13.7521,13.7521,13.7466,13.7466,10600.0
2006-08-31 14:35:00,24.74,24.75,24.74,24.74,6400.0,13.7466,13.7521,13.7466,13.7466,6400.0
2006-08-31 14:40:00,24.74,24.75,24.73,24.74,11800.0,13.7466,13.7521,13.741,13.7466,11800.0
2006-08-31 14:45:00,24.74,24.75,24.73,24.75,13400.0,13.7466,13.7521,13.741,13.7521,13400.0
2006-08-31 14:50:00,24.75,24.77,24.74,24.76,16800.0,13.7521,13.7632,13.7466,13.7577,16800.0
2006-08-31 14:55:00,24.76,24.77,24.75,24.75,6600.0,13.7577,13.7632,13.7521,13.7521,6600.0
2006-08-31 15:00:00,24.74,24.76,24.74,24.75,9200.0,13.7466,13.7577,13.7466,13.7521,9200.0
2006-08-31 15:05:00,24.75,24.78,24.75,24.77,20400.0,13.7521,13.7688,13.7521,13.7632,20400.0
2006-08-31 15:10:00,24.77,24.78,24.77,24.78,6200.0,13.7632,13.7688,13.7632,13.7688,6200.0
2006-08-31 15:15:00,24.79,24.81,24.78,24.81,13800.0,13.7743,13.7855,13.7688,13.7855,13800.0
2006-08-31 15:20:00,24.81,24.82,24.8,24.81,18000.0,13.7855,13.791,13.7799,13.7855,18000.0
2006-08-31 15:25:00,24.81,24.83,24.81,24.82,19600.0,13.7855,13.7966,13.7855,13.791,19600.0
2006-08-31 15:30:00,24.83,24.86,24.82,24.86,37400.0,13.7966,13.8132,13.791,13.8132,37400.0
2006-08-31 15:35:00,24.85,24.86,24.85,24.86,28600.0,13.8077,13.8132,13.8077,13.8132,28600.0
2006-08-31 15:40:00,24.86,24.86,24.85,24.86,41400.0,13.8132,13.8132,13.8077,13.8132,41400.0
2006-08-31 15:45:00,24.86,24.86,24.85,24.86,20600.0,13.8132,13.8132,13.8077,13.8132,20600.0
2006-08-31 15:50:00,24.86,24.86,24.85,24.85,44000.0,13.8132,13.8132,13.8077,13.8077,44000.0
2006-08-31 15:55:00,24.85,24.86,24.84,24.85,73000.0,13.8077,13.8132,13.8021,13.8077,73000.0
2006-09-01 09:30:00,24.96,24.97,24.95,24.97,89200.0,13.8688,13.8744,13.8632,13.8744,89200.0
2006-09-01 09:35:00,24.97,24.97,24.92,24.93,37200.0,13.8744,13.8744,13.8466,13.8521,37200.0
2006-09-01 09:40:00,24.9,24.94,24.9,24.9,21800.0,13.8355,13.8577,13.8355,13.8355,21800.0
2006-09-01 09:45:00,24.91,24.96,24.9,24.93,32600.0,13.841,13.8688,13.8355,13.8521,32600.0
2006-09-01 09:50:00,24.93,24.95,24.92,24.95,12200.0,13.8521,13.8632,13.8466,13.8632,12200.0
2006-09-01 09:55:00,24.96,24.97,24.95,24.97,27200.0,13.8688,13.8744,13.8632,13.8744,27200.0
2006-09-01 10:00:00,24.97,24.97,24.93,24.93,33000.0,13.8744,13.8744,13.8521,13.8521,33000.0
2006-09-01 10:05:00,24.93,24.95,24.93,24.95,28400.0,13.8521,13.8632,13.8521,13.8632,28400.0
2006-09-01 10:10:00,24.94,24.97,24.94,24.97,33600.0,13.8577,13.8744,13.8577,13.8744,33600.0
2006-09-01 10:15:00,24.98,24.98,24.94,24.94,64600.0,13.8799,13.8799,13.8577,13.8577,64600.0
2006-09-01 10:20:00,24.95,24.97,24.94,24.97,45200.0,13.8632,13.8744,13.8577,13.8744,45200.0
2006-09-01 10:25:00,24.97,24.99,24.97,24.99,35400.0,13.8744,13.8855,13.8744,13.8855,35400.0
2006-09-01 10:30:00,24.99,25.0,24.98,25.0,186800.0,13.8855,13.891,13.8799,13.891,186800.0
2006-09-01 10:35:00,25.0,25.01,25.0,25.0,110400.0,13.891,13.8966,13.891,13.891,110400.0
2006-09-01 10:40:00,25.0,25.01,24.98,25.01,21000.0,13.891,13.8966,13.8799,13.8966,21000.0
2006-09-01 10:45:00,25.01,25.04,25.01,25.04,24200.0,13.8966,13.9133,13.8966,13.9133,24200.0
2006-09-01 10:50:00,25.04,25.05,25.0,25.0,39800.0,13.9133,13.9188,13.891,13.891,39800.0
2006-09-01 10:55:00,25.0,25.01,24.97,25.0,34400.0,13.891,13.8966,13.8744,13.891,34400.0
2006-09-01 11:00:00,25.0,25.0,24.98,24.99,15400.0,13.891,13.891,13.8799,13.8855,15400.0
2006-09-01 11:05:00,24.99,25.0,24.98,25.0,16800.0,13.8855,13.891,13.8799,13.891,16800.0
2006-09-01 11:10:00,25.0,25.0,24.99,25.0,8400.0,13.891,13.891,13.8855,13.891,8400.0
2006-09-01 11:15:00,25.0,25.03,25.0,25.0,85000.0,13.891,13.9077,13.891,13.891,85000.0
2006-09-01 11:20:00,25.01,25.03,25.01,25.02,22200.0,13.8966,13.9077,13.8966,13.9021,22200.0
2006-09-01 11:25:00,25.02,25.03,25.02,25.03,56600.0,13.9021,13.9077,13.9021,13.9077,56600.0
2006-09-01 11:30:00,25.03,25.03,25.0,25.0,28800.0,13.9077,13.9077,13.891,13.891,28800.0
2006-09-01 11:35:00,25.0,25.0,24.98,24.98,20200.0,13.891,13.891,13.8799,13.8799,20200.0
2006-09-01 11:40:00,24.98,25.04,24.98,25.03,193200.0,13.8799,13.9133,13.8799,13.9077,193200.0
2006-09-01 11:45:00,25.03,25.07,25.03,25.07,20400.0,13.9077,13.9299,13.9077,13.9299,20400.0
2006-09-01 11:50:00,25.07,25.07,25.04,25.04,8800.0,13.9299,13.9299,13.9133,13.9133,8800.0
2006-09-01 11:55:00,25.04,25.04,25.03,25.03,3200.0,13.9133,13.9133,13.9077,13.9077,3200.0
2006-09-01 12:00:00,25.03,25.04,24.99,24.99,14000.0,13.9077,13.9133,13.8855,13.8855,14000.0
2006-09-01 12:05:00,25.0,25.0,24.99,24.99,22400.0,13.891,13.891,13.8855,13.8855,22400.0
2006-09-01 12:10:00,25.0,25.0,24.99,24.99,5800.0,13.891,13.891,13.8855,13.8855,5800.0
2006-09-01 12:15:00,24.97,24.98,24.96,24.98,19800.0,13.8744,13.8799,13.8688,13.8799,19800.0
2006-09-01 12:20:00,24.97,24.99,24.96,24.99,28000.0,13.8744,13.8855,13.8688,13.8855,28000.0
2006-09-01 12:25:00,24.99,24.99,24.98,24.99,14000.0,13.8855,13.8855,13.8799,13.8855,14000.0
2006-09-01 12:30:00,24.99,25.0,24.99,24.99,10600.0,13.8855,13.891,13.8855,13.8855,10600.0
2006-09-01 12:35:00,25.0,25.0,25.0,25.0,29800.0,13.891,13.891,13.891,13.891,29800.0
2006-09-01 12:40:00,25.0,25.0,25.0,25.0,10000.0,13.891,13.891,13.891,13.891,10000.0
2006-09-01 12:45:00,25.0,25.0,24.99,25.0,5200.0,13.891,13.891,13.8855,13.891,5200.0
2006-09-01 12:50:00,25.0,25.01,25.0,25.0,19400.0,13.891,13.8966,13.891,13.891,19400.0
2006-09-01 12:55:00,25.0,25.01,25.0,25.0,12400.0,13.891,13.8966,13.891,13.891,12400.0
2006-09-01 13:00:00,25.01,25.01,24.99,25.0,4200.0,13.8966,13.8966,13.8855,13.891,4200.0
2006-09-01 13:05:00,25.0,25.01,25.0,25.0,6000.0,13.891,13.8966,13.891,13.891,6000.0
2006-09-01 13:10:00,25.0,25.0,24.96,24.96,15400.0,13.891,13.891,13.8688,13.8688,15400.0
2006-09-01 13:15:00,24.96,24.97,24.95,24.96,24400.0,13.8688,13.8744,13.8632,13.8688,24400.0
2006-09-01 13:20:00,24.97,24.99,24.96,24.96,6800.0,13.8744,13.8855,13.8688,13.8688,6800.0
2006-09-01 13:25:00,24.98,24.98,24.96,24.97,6000.0,13.8799,13.8799,13.8688,13.8744,6000.0
2006-09-01 13:30:00,24.97,24.98,24.96,24.97,8200.0,13.8744,13.8799,13.8688,13.8744,8200.0
2006-09-01 13:35:00,24.98,24.98,24.97,24.98,4000.0,13.8799,13.8799,13.8744,13.8799,4000.0
2006-09-01 13:40:00,24.97,24.98,24.97,24.97,11400.0,13.8744,13.8799,13.8744,13.8744,11400.0
2006-09-01 13:45:00,24.97,24.97,24.93,24.95,41200.0,13.8744,13.8744,13.8521,13.8632,41200.0
2006-09-01 13:50:00,24.95,24.97,24.95,24.96,42000.0,13.8632,13.8744,13.8632,13.8688,42000.0
2006-09-01 13:55:00,24.96,25.0,24.96,24.96,22800.0,13.8688,13.891,13.8688,13.8688,22800.0
2006-09-01 14:00:00,24.97,24.97,24.96,24.97,7000.0,13.8744,13.8744,13.8688,13.8744,7000.0
2006-09-01 14:05:00,24.96,24.97,24.95,24.96,15600.0,13.8688,13.8744,13.8632,13.8688,15600.0
2006-09-01 14:10:00,24.96,24.96,24.94,24.95,6800.0,13.8688,13.8688,13.8577,13.8632,6800.0
2006-09-01 14:15:00,24.95,24.95,24.95,24.95,3000.0,13.8632,13.8632,13.8632,13.8632,3000.0
2006-09-01 14:20:00,24.95,24.95,24.93,24.93,2600.0,13.8632,13.8632,13.8521,13.8521,2600.0
2006-09-01 14:25:00,24.93,24.93,24.92,24.92,10400.0,13.8521,13.8521,13.8466,13.8466,10400.0
2006-09-01 14:30:00,24.92,24.93,24.91,24.91,4600.0,13.8466,13.8521,13.841,13.841,4600.0
2006-09-01 14:35:00,24.91,24.91,24.85,24.86,22200.0,13.841,13.841,13.8077,13.8132,22200.0
2006-09-01 14:40:00,24.86,24.87,24.85,24.86,10800.0,13.8132,13.8188,13.8077,13.8132,10800.0
2006-09-01 14:45:00,24.86,24.86,24.85,24.86,6400.0,13.8132,13.8132,13.8077,13.8132,6400.0
2006-09-01 14:50:00,24.86,24.88,24.85,24.87,18600.0,13.8132,13.8243,13.8077,13.8188,18600.0
2006-09-01 14:55:00,24.88,24.89,24.87,24.88,10400.0,13.8243,13.8299,13.8188,13.8243,10400.0
2006-09-01 15:00:00,24.88,24.88,24.86,24.88,15600.0,13.8243,13.8243,13.8132,13.8243,15600.0
2006-09-01 15:05:00,24.88,24.89,24.86,24.88,14400.0,13.8243,13.8299,13.8132,13.8243,14400.0
2006-09-01 15:10:00,24.89,24.9,24.89,24.9,19600.0,13.8299,13.8355,13.8299,13.8355,19600.0
2006-09-01 15:15:00,24.9,24.92,24.89,24.91,8400.0,13.8355,13.8466,13.8299,13.841,8400.0
2006-09-01 15:20:00,24.9,24.92,24.88,24.89,11400.0,13.8355,13.8466,13.8243,13.8299,11400.0
2006-09-01 15:25:00,24.89,24.92,24.89,24.9,13600.0,13.8299,13.8466,13.8299,13.8355,13600.0
2006-09-01 15:30:00,24.9,24.91,24.88,24.88,12600.0,13.8355,13.841,13.8243,13.8243,12600.0
2006-09-01 15:35:00,24.88,24.88,24.86,24.86,9200.0,13.8243,13.8243,13.8132,13.8132,9200.0
2006-09-01 15:40:00,24.85,24.86,24.85,24.86,19400.0,13.8077,13.8132,13.8077,13.8132,19400.0
2006-09-01 15:45:00,24.86,24.86,24.85,24.85,13800.0,13.8132,13.8132,13.8077,13.8077,13800.0
2006-09-01 15:50:00,24.85,24.86,24.84,24.84,18800.0,13.8077,13.8132,13.8021,13.8021,18800.0
2006-09-01 15:55:00,24.84,24.88,24.84,24.87,30800.0,13.8021,13.8243,13.8021,13.8188,30800.0
2006-09-05 09:30:00,24.87,24.87,24.79,24.8,21400.0,13.8188,13.8188,13.7743,13.7799,21400.0
2006-09-05 09:35:00,24.8,24.88,24.8,24.87,15400.0,13.7799,13.8243,13.7799,13.8188,15400.0
2006-09-05 09:40:00,24.89,24.89,24.85,24.89,10800.0,13.8299,13.8299,13.8077,13.8299,10800.0
2006-09-05 09:45:00,24.89,24.89,24.86,24.86,12000.0,13.8299,13.8299,13.8132,13.8132,12000.0
2006-09-05 09:50:00,24.86,24.86,24.81,24.82,12600.0,13.8132,13.8132,13.7855,13.791,12600.0
2006-09-05 09:55:00,24.82,24.83,24.8,24.8,13600.0,13.791,13.7966,13.7799,13.7799,13600.0
2006-09-05 10:00:00,24.8,24.81,24.79,24.79,18400.0,13.7799,13.7855,13.7743,13.7743,18400.0
2006-09-05 10:05:00,24.8,24.83,24.8,24.81,12400.0,13.7799,13.7966,13.7799,13.7855,12400.0
2006-09-05 10:10:00,24.81,24.81,24.8,24.8,6800.0,13.7855,13.7855,13.7799,13.7799,6800.0
2006-09-05 10:15:00,24.8,24.81,24.8,24.8,9000.0,13.7799,13.7855,13.7799,13.7799,9000.0
2006-09-05 10:20:00,24.8,24.8,24.79,24.8,5400.0,13.7799,13.7799,13.7743,13.7799,5400.0
2006-09-05 10:25:00,24.8,24.8,24.75,24.76,18800.0,13.7799,13.7799,13.7521,13.7577,18800.0
2006-09-05 10:30:00,24.76,24.77,24.75,24.76,13400.0,13.7577,13.7632,13.7521,13.7577,13400.0
2006-09-05 10:35:00,24.77,24.77,24.75,24.76,23000.0,13.7632,13.7632,13.7521,13.7577,23000.0
2006-09-05 10:40:00,24.75,24.76,24.75,24.75,18800.0,13.7521,13.7577,13.7521,13.7521,18800.0
2006-09-05 10:45:00,24.75,24.76,24.74,24.74,33400.0,13.7521,13.7577,13.7466,13.7466,33400.0
2006-09-05 10:50:00,24.74,24.79,24.74,24.79,76400.0,13.7466,13.7743,13.7466,13.7743,76400.0
2006-09-05 10:55:00,24.78,24.79,24.77,24.78,28800.0,13.7688,13.7743,13.7632,13.7688,28800.0
2006-09-05 11:00:00,24.79,24.8,24.79,24.8,4800.0,13.7743,13.7799,13.7743,13.7799,4800.0
2006-09-05 11:05:00,24.8,24.81,24.79,24.8,12200.0,13.7799,13.7855,13.7743,13.7799,12200.0
2006-09-05 11:10:00,24.79,24.82,24.79,24.81,44000.0,13.7743,13.791,13.7743,13.7855,44000.0
2006-09-05 11:15:00,24.8,24.84,24.8,24.83,40000.0,13.7799,13.8021,13.7799,13.7966,40000.0
2006-09-05 11:20:00,24.83,24.85,24.81,24.81,145800.0,13.7966,13.8077,13.7855,13.7855,145800.0
2006-09-05 11:25:00,24.82,24.83,24.81,24.82,22800.0,13.791,13.7966,13.7855,13.791,22800.0
2006-09-05 11:30:00,24.82,24.83,24.81,24.81,147600.0,13.791,13.7966,13.7855,13.7855,147600.0
2006-09-05 11:35:00,24.81,24.81,24.78,24.79,22800.0,13.7855,13.7855,13.7688,13.7743,22800.0
2006-09-05 11:40:00,24.79,24.81,24.78,24.81,37200.0,13.7743,13.7855,13.7688,13.7855,37200.0
2006-09-05 11:45:00,24.81,24.81,24.8,24.81,10400.0,13.7855,13.7855,13.7799,13.7855,10400.0
2006-09-05 11:50:00,24.8,24.81,24.8,24.8,19400.0,13.7799,13.7855,13.7799,13.7799,19400.0
2006-09-05 11:55:00,24.8,24.8,24.75,24.75,24600.0,13.7799,13.7799,13.7521,13.7521,24600.0
2006-09-05 12:00:00,24.75,24.77,24.75,24.76,17800.0,13.7521,13.7632,13.7521,13.7577,17800.0
2006-09-05 12:05:00,24.77,24.77,24.76,24.76,36800.0,13.7632,13.7632,13.7577,13.7577,36800.0
2006-09-05 12:10:00,24.76,24.77,24.76,24.76,26200.0,13.7577,13.7632,13.7577,13.7577,26200.0
2006-09-05 12:15:00,24.77,24.77,24.76,24.76,4000.0,13.7632,13.7632,13.7577,13.7577,4000.0
2006-09-05 12:20:00,24.76,24.76,24.75,24.75,26800.0,13.7577,13.7577,13.7521,13.7521,26800.0
2006-09-05 12:25:00,24.75,24.77,24.75,24.76,18000.0,13.7521,13.7632,13.7521,13.7577,18000.0
2006-09-05 12:30:00,24.75,24.76,24.75,24.75,18000.0,13.7521,13.7577,13.7521,13.7521,18000.0
2006-09-05 12:35:00,24.75,24.75,24.75,24.75,31000.0,13.7521,13.7521,13.7521,13.7521,31000.0
2006-09-05 12:40:00,24.75,24.75,24.73,24.75,30000.0,13.7521,13.7521,13.741,13.7521,30000.0
2006-09-05 12:45:00,24.75,24.75,24.75,24.75,5800.0,13.7521,13.7521,13.7521,13.7521,5800.0
2006-09-05 12:50:00,24.75,24.76,24.75,24.76,11800.0,13.7521,13.7577,13.7521,13.7577,11800.0
2006-09-05 12:55:00,24.75,24.75,24.75,24.75,7800.0,13.7521,13.7521,13.7521,13.7521,7800.0
2006-09-05 13:00:00,24.75,24.75,24.74,24.74,15800.0,13.7521,13.7521,13.7466,13.7466,15800.0
2006-09-05 13:05:00,24.74,24.74,24.68,24.69,56600.0,13.7466,13.7466,13.7132,13.7188,56600.0
2006-09-05 13:10:00,24.68,24.69,24.67,24.67,20800.0,13.7132,13.7188,13.7077,13.7077,20800.0
2006-09-05 13:15:00,24.67,24.68,24.67,24.68,20000.0,13.7077,13.7132,13.7077,13.7132,20000.0
2006-09-05 13:20:00,24.68,24.68,24.66,24.67,29200.0,13.7132,13.7132,13.7021,13.7077,29200.0
2006-09-05 13:25:00,24.67,24.67,24.65,24.66,20200.0,13.7077,13.7077,13.6966,13.7021,20200.0
2006-09-05 13:30:00,24.65,24.65,24.64,24.64,26600.0,13.6966,13.6966,13.691,13.691,26600.0
2006-09-05 13:35:00,24.64,24.64,24.58,24.59,40400.0,13.691,13.691,13.6577,13.6632,40400.0
2006-09-05 13:40:00,24.58,24.58,24.56,24.56,30000.0,13.6577,13.6577,13.6465,13.6465,30000.0
2006-09-05 13:45:00,24.56,24.56,24.55,24.55,25400.0,13.6465,13.6465,13.641,13.641,25400.0
2006-09-05 13:50:00,24.55,24.55,24.53,24.54,28000.0,13.641,13.641,13.6299,13.6354,28000.0
2006-09-05 13:55:00,24.54,24.54,24.52,24.52,27400.0,13.6354,13.6354,13.6243,13.6243,27400.0
2006-09-05 14:00:00,24.52,24.52,24.51,24.52,23000.0,13.6243,13.6243,13.6188,13.6243,23000.0
2006-09-05 14:05:00,24.51,24.51,24.5,24.5,33600.0,13.6188,13.6188,13.6132,13.6132,33600.0
2006-09-05 14:10:00,24.5,24.5,24.5,24.5,58800.0,13.6132,13.6132,13.6132,13.6132,58800.0
2006-09-05 14:15:00,24.5,24.54,24.5,24.54,37000.0,13.6132,13.6354,13.6132,13.6354,37000.0
2006-09-05 14:20:00,24.54,24.55,24.54,24.54,24600.0,13.6354,13.641,13.6354,13.6354,24600.0
2006-09-05 14:25:00,24.54,24.54,24.53,24.53,12800.0,13.6354,13.6354,13.6299,13.6299,12800.0
2006-09-05 14:30:00,24.53,24.53,24.52,24.52,10000.0,13.6299,13.6299,13.6243,13.6243,10000.0
2006-09-05 14:35:00,24.52,24.53,24.51,24.52,20000.0,13.6243,13.6299,13.6188,13.6243,20000.0
2006-09-05 14:40:00,24.52,24.53,24.51,24.52,28800.0,13.6243,13.6299,13.6188,13.6243,28800.0
2006-09-05 14:45:00,24.53,24.54,24.52,24.54,20200.0,13.6299,13.6354,13.6243,13.6354,20200.0
2006-09-05 14:50:00,24.54,24.54,24.52,24.52,16000.0,13.6354,13.6354,13.6243,13.6243,16000.0
2006-09-05 14:55:00,24.51,24.53,24.51,24.53,17800.0,13.6188,13.6299,13.6188,13.6299,17800.0
2006-09-05 15:00:00,24.52,24.53,24.5,24.5,18000.0,13.6243,13.6299,13.6132,13.6132,18000.0
2006-09-05 15:05:00,24.51,24.52,24.5,24.52,18600.0,13.6188,13.6243,13.6132,13.6243,18600.0
2006-09-05 15:10:00,24.52,24.55,24.52,24.55,30800.0,13.6243,13.641,13.6243,13.641,30800.0
2006-09-05 15:15:00,24.55,24.57,24.55,24.57,30000.0,13.641,13.6521,13.641,13.6521,30000.0
2006-09-05 15:20:00,24.56,24.57,24.56,24.57,25800.0,13.6465,13.6521,13.6465,13.6521,25800.0
2006-09-05 15:25:00,24.56,24.59,24.55,24.57,26200.0,13.6465,13.6632,13.641,13.6521,26200.0
2006-09-05 15:30:00,24.57,24.59,24.57,24.57,22000.0,13.6521,13.6632,13.6521,13.6521,22000.0
2006-09-05 15:35:00,24.58,24.59,24.56,24.57,21800.0,13.6577,13.6632,13.6465,13.6521,21800.0
2006-09-05 15:40:00,24.57,24.57,24.56,24.57,19600.0,13.6521,13.6521,13.6465,13.6521,19600.0
2006-09-05 15:45:00,24.57,24.61,24.57,24.61,31600.0,13.6521,13.6743,13.6521,13.6743,31600.0
2006-09-05 15:50:00,24.61,24.61,24.6,24.61,23000.0,13.6743,13.6743,13.6688,13.6743,23000.0
2006-09-05 15:55:00,24.6,24.61,24.57,24.58,57800.0,13.6688,13.6743,13.6521,13.6577,57800.0
2006-09-06 09:30:00,24.46,24.52,24.46,24.5,18200.0,13.591,13.6243,13.591,13.6132,18200.0
2006-09-06 09:35:00,24.5,24.54,24.43,24.43,18800.0,13.6132,13.6354,13.5743,13.5743,18800.0
2006-09-06 09:40:00,24.45,24.46,24.36,24.39,36400.0,13.5854,13.591,13.5354,13.5521,36400.0
2006-09-06 09:45:00,24.37,24.4,24.32,24.4,25600.0,13.541,13.5576,13.5132,13.5576,25600.0
2006-09-06 09:50:00,24.41,24.47,24.41,24.46,31200.0,13.5632,13.5965,13.5632,13.591,31200.0
2006-09-06 09:55:00,24.46,24.49,24.45,24.47,49000.0,13.591,13.6076,13.5854,13.5965,49000.0
2006-09-06 10:00:00,24.47,24.52,24.47,24.51,83200.0,13.5965,13.6243,13.5965,13.6188,83200.0
2006-09-06 10:05:00,24.5,24.52,24.5,24.5,27600.0,13.6132,13.6243,13.6132,13.6132,27600.0
2006-09-06 10:10:00,24.5,24.5,24.47,24.48,21000.0,13.6132,13.6132,13.5965,13.6021,21000.0
2006-09-06 10:15:00,24.48,24.55,24.48,24.55,20600.0,13.6021,13.641,13.6021,13.641,20600.0
2006-09-06 10:20:00,24.54,24.54,24.49,24.5,24800.0,13.6354,13.6354,13.6076,13.6132,24800.0
2006-09-06 10:25:00,24.5,24.52,24.49,24.49,180200.0,13.6132,13.6243,13.6076,13.6076,180200.0
2006-09-06 10:30:00,24.49,24.5,24.45,24.5,84000.0,13.6076,13.6132,13.5854,13.6132,84000.0
2006-09-06 10:35:00,24.5,24.53,24.49,24.53,44800.0,13.6132,13.6299,13.6076,13.6299,44800.0
2006-09-06 10:40:00,24.53,24.54,24.5,24.5,39400.0,13.6299,13.6354,13.6132,13.6132,39400.0
2006-09-06 10:45:00,24.5,24.52,24.48,24.51,35200.0,13.6132,13.6243,13.6021,13.6188,35200.0
2006-09-06 10:50:00,24.51,24.51,24.5,24.5,21600.0,13.6188,13.6188,13.6132,13.6132,21600.0
2006-09-06 10:55:00,24.5,24.5,24.47,24.47,12200.0,13.6132,13.6132,13.5965,13.5965,12200.0
2006-09-06 11:00:00,24.46,24.5,24.46,24.5,22600.0,13.591,13.6132,13.591,13.6132,22600.0
2006-09-06 11:05:00,24.5,24.5,24.47,24.48,12600.0,13.6132,13.6132,13.5965,13.6021,12600.0
2006-09-06 11:10:00,24.48,24.5,24.47,24.48,43800.0,13.6021,13.6132,13.5965,13.6021,43800.0
2006-09-06 11:15:00,24.48,24.5,24.48,24.49,22600.0,13.6021,13.6132,13.6021,13.6076,22600.0
2006-09-06 11:20:00,24.49,24.5,24.49,24.5,33200.0,13.6076,13.6132,13.6076,13.6132,33200.0
2006-09-06 11:25:00,24.49,24.5,24.48,24.5,6200.0,13.6076,13.6132,13.6021,13.6132,6200.0
2006-09-06 11:30:00,24.49,24.54,24.49,24.54,32600.0,13.6076,13.6354,13.6076,13.6354,32600.0
2006-09-06 11:35:00,24.53,24.55,24.53,24.55,10800.0,13.6299,13.641,13.6299,13.641,10800.0
2006-09-06 11:40:00,24.55,24.55,24.54,24.54,4200.0,13.641,13.641,13.6354,13.6354,4200.0
2006-09-06 11:45:00,24.54,24.55,24.53,24.55,17400.0,13.6354,13.641,13.6299,13.641,17400.0
2006-09-06 11:50:00,24.55,24.56,24.54,24.54,11200.0,13.641,13.6465,13.6354,13.6354,11200.0
2006-09-06 11:55:00,24.54,24.55,24.54,24.55,3000.0,13.6354,13.641,13.6354,13.641,3000.0
2006-09-06 12:00:00,24.54,24.54,24.53,24.54,6400.0,13.6354,13.6354,13.6299,13.6354,6400.0
2006-09-06 12:05:00,24.54,24.55,24.53,24.55,5200.0,13.6354,13.641,13.6299,13.641,5200.0
2006-09-06 12:10:00,24.55,24.55,24.53,24.55,10600.0,13.641,13.641,13.6299,13.641,10600.0
2006-09-06 12:15:00,24.55,24.55,24.53,24.54,6600.0,13.641,13.641,13.6299,13.6354,6600.0
2006-09-06 12:20:00,24.55,24.55,24.54,24.54,4400.0,13.641,13.641,13.6354,13.6354,4400.0
2006-09-06 12:25:00,24.55,24.55,24.53,24.53,19200.0,13.641,13.641,13.6299,13.6299,19200.0
2006-09-06 12:30:00,24.53,24.53,24.5,24.5,12200.0,13.6299,13.6299,13.6132,13.6132,12200.0
2006-09-06 12:35:00,24.51,24.52,24.5,24.52,7400.0,13.6188,13.6243,13.6132,13.6243,7400.0
2006-09-06 12:40:00,24.52,24.54,24.52,24.54,17600.0,13.6243,13.6354,13.6243,13.6354,17600.0
2006-09-06 12:45:00,24.54,24.54,24.53,24.54,2600.0,13.6354,13.6354,13.6299,13.6354,2600.0
2006-09-06 12:50:00,24.54,24.54,24.53,24.53,5600.0,13.6354,13.6354,13.6299,13.6299,5600.0
2006-09-06 12:55:00,24.53,24.55,24.53,24.55,30200.0,13.6299,13.641,13.6299,13.641,30200.0
2006-09-06 13:00:00,24.55,24.57,24.53,24.56,65800.0,13.641,13.6521,13.6299,13.6465,65800.0
2006-09-06 13:05:00,24.56,24.56,24.54,24.54,4400.0,13.6465,13.6465,13.6354,13.6354,4400.0
2006-09-06 13:10:00,24.55,24.57,24.55,24.57,10400.0,13.641,13.6521,13.641,13.6521,10400.0
2006-09-06 13:15:00,24.57,24.57,24.55,24.55,3600.0,13.6521,13.6521,13.641,13.641,3600.0
2006-09-06 13:20:00,24.56,24.56,24.54,24.54,6000.0,13.6465,13.6465,13.6354,13.6354,6000.0
2006-09-06 13:25:00,24.55,24.56,24.55,24.55,136800.0,13.641,13.6465,13.641,13.641,136800.0
2006-09-06 13:30:00,24.56,24.56,24.55,24.56,7800.0,13.6465,13.6465,13.641,13.6465,7800.0
2006-09-06 13:35:00,24.56,24.56,24.54,24.54,57200.0,13.6465,13.6465,13.6354,13.6354,57200.0
2006-09-06 13:40:00,24.56,24.56,24.54,24.56,11000.0,13.6465,13.6465,13.6354,13.6465,11000.0
2006-09-06 13:45:00,24.56,24.57,24.56,24.56,6000.0,13.6465,13.6521,13.6465,13.6465,6000.0
2006-09-06 13:50:00,24.57,24.57,24.55,24.55,14600.0,13.6521,13.6521,13.641,13.641,14600.0
2006-09-06 13:55:00,24.56,24.57,24.54,24.56,40000.0,13.6465,13.6521,13.6354,13.6465,40000.0
2006-09-06 14:00:00,24.57,24.57,24.54,24.56,9600.0,13.6521,13.6521,13.6354,13.6465,9600.0
2006-09-06 14:05:00,24.56,24.56,24.54,24.56,7600.0,13.6465,13.6465,13.6354,13.6465,7600.0
2006-09-06 14:10:00,24.55,24.56,24.54,24.55,21000.0,13.641,13.6465,13.6354,13.641,21000.0
2006-09-06 14:15:00,24.55,24.56,24.54,24.54,60200.0,13.641,13.6465,13.6354,13.6354,60200.0
2006-09-06 14:20:00,24.55,24.56,24.55,24.56,5400.0,13.641,13.6465,13.641,13.6465,5400.0
2006-09-06 14:25:00,24.56,24.6,24.56,24.59,17000.0,13.6465,13.6688,13.6465,13.6632,17000.0
2006-09-06 14:30:00,24.59,24.61,24.58,24.59,68800.0,13.6632,13.6743,13.6577,13.6632,68800.0
2006-09-06 14:35:00,24.6,24.61,24.58,24.59,20800.0,13.6688,13.6743,13.6577,13.6632,20800.0
2006-09-06 14:40:00,24.59,24.59,24.56,24.59,22000.0,13.6632,13.6632,13.6465,13.6632,22000.0
2006-09-06 14:45:00,24.59,24.59,24.57,24.57,17800.0,13.6632,13.6632,13.6521,13.6521,17800.0
2006-09-06 14:50:00,24.57,24.59,24.56,24.57,24800.0,13.6521,13.6632,13.6465,13.6521,24800.0
2006-09-06 14:55:00,24.57,24.58,24.55,24.57,20600.0,13.6521,13.6577,13.641,13.6521,20600.0
2006-09-06 15:00:00,24.57,24.57,24.54,24.54,23000.0,13.6521,13.6521,13.6354,13.6354,23000.0
2006-09-06 15:05:00,24.54,24.58,24.54,24.58,95000.0,13.6354,13.6577,13.6354,13.6577,95000.0
2006-09-06 15:10:00,24.58,24.58,24.55,24.58,42400.0,13.6577,13.6577,13.641,13.6577,42400.0
2006-09-06 15:15:00,24.58,24.58,24.54,24.54,22800.0,13.6577,13.6577,13.6354,13.6354,22800.0
2006-09-06 15:20:00,24.55,24.55,24.53,24.54,22600.0,13.641,13.641,13.6299,13.6354,22600.0
2006-09-06 15:25:00,24.54,24.54,24.5,24.5,21600.0,13.6354,13.6354,13.6132,13.6132,21600.0
2006-09-06 15:30:00,24.52,24.53,24.5,24.53,37000.0,13.6243,13.6299,13.6132,13.6299,37000.0
2006-09-06 15:35:00,24.53,24.53,24.49,24.49,28800.0,13.6299,13.6299,13.6076,13.6076,28800.0
2006-09-06 15:40:00,24.49,24.53,24.49,24.53,27800.0,13.6076,13.6299,13.6076,13.6299,27800.0
2006-09-06 15:45:00,24.52,24.57,24.52,24.56,29400.0,13.6243,13.6521,13.6243,13.6465,29400.0
2006-09-06 15:50:00,24.56,24.57,24.54,24.55,27600.0,13.6465,13.6521,13.6354,13.641,27600.0
2006-09-06 15:55:00,24.55,24.57,24.53,24.56,100800.0,13.641,13.6521,13.6299,13.6465,100800.0
2006-09-07 09:30:00,24.57,24.63,24.57,24.6,16000.0,13.6521,13.6854,13.6521,13.6688,16000.0
2006-09-07 09:35:00,24.6,24.61,24.56,24.57,9800.0,13.6688,13.6743,13.6465,13.6521,9800.0
2006-09-07 09:40:00,24.56,24.58,24.5,24.51,17000.0,13.6465,13.6577,13.6132,13.6188,17000.0
2006-09-07 09:45:00,24.51,24.52,24.48,24.5,25800.0,13.6188,13.6243,13.6021,13.6132,25800.0
2006-09-07 09:50:00,24.5,24.56,24.5,24.56,80400.0,13.6132,13.6465,13.6132,13.6465,80400.0
2006-09-07 09:55:00,24.55,24.55,24.51,24.54,11000.0,13.641,13.641,13.6188,13.6354,11000.0
2006-09-07 10:00:00,24.56,24.56,24.52,24.54,18000.0,13.6465,13.6465,13.6243,13.6354,18000.0
2006-09-07 10:05:00,24.53,24.56,24.53,24.54,42200.0,13.6299,13.6465,13.6299,13.6354,42200.0
2006-09-07 10:10:00,24.55,24.55,24.52,24.52,4200.0,13.641,13.641,13.6243,13.6243,4200.0
2006-09-07 10:15:00,24.53,24.55,24.52,24.54,31800.0,13.6299,13.641,13.6243,13.6354,31800.0
2006-09-07 10:20:00,24.54,24.55,24.53,24.54,12600.0,13.6354,13.641,13.6299,13.6354,12600.0
2006-09-07 10:25:00,24.54,24.57,24.52,24.57,8800.0,13.6354,13.6521,13.6243,13.6521,8800.0
2006-09-07 10:30:00,24.57,24.58,24.56,24.58,24200.0,13.6521,13.6577,13.6465,13.6577,24200.0
2006-09-07 10:35:00,24.59,24.59,24.57,24.58,11400.0,13.6632,13.6632,13.6521,13.6577,11400.0
2006-09-07 10:40:00,24.57,24.57,24.55,24.55,6400.0,13.6521,13.6521,13.641,13.641,6400.0
2006-09-07 10:45:00,24.55,24.56,24.53,24.53,18400.0,13.641,13.6465,13.6299,13.6299,18400.0
2006-09-07 10:50:00,24.54,24.56,24.53,24.56,6200.0,13.6354,13.6465,13.6299,13.6465,6200.0
2006-09-07 10:55:00,24.56,24.56,24.53,24.56,47800.0,13.6465,13.6465,13.6299,13.6465,47800.0
2006-09-07 11:00:00,24.56,24.67,24.55,24.67,54000.0,13.6465,13.7077,13.641,13.7077,54000.0
2006-09-07 11:05:00,24.66,24.68,24.62,24.62,56000.0,13.7021,13.7132,13.6799,13.6799,56000.0
2006-09-07 11:10:00,24.62,24.63,24.59,24.6,37000.0,13.6799,13.6854,13.6632,13.6688,37000.0
2006-09-07 11:15:00,24.6,24.6,24.58,24.59,25400.0,13.6688,13.6688,13.6577,13.6632,25400.0
2006-09-07 11:20:00,24.59,24.63,24.59,24.6,72200.0,13.6632,13.6854,13.6632,13.6688,72200.0
2006-09-07 11:25:00,24.6,24.6,24.57,24.57,18800.0,13.6688,13.6688,13.6521,13.6521,18800.0
2006-09-07 11:30:00,24.58,24.6,24.58,24.59,9000.0,13.6577,13.6688,13.6577,13.6632,9000.0
2006-09-07 11:35:00,24.58,24.6,24.56,24.56,33200.0,13.6577,13.6688,13.6465,13.6465,33200.0
2006-09-07 11:40:00,24.57,24.59,24.55,24.58,34000.0,13.6521,13.6632,13.641,13.6577,34000.0
2006-09-07 11:45:00,24.58,24.59,24.57,24.59,4000.0,13.6577,13.6632,13.6521,13.6632,4000.0
2006-09-07 11:50:00,24.59,24.6,24.59,24.6,6200.0,13.6632,13.6688,13.6632,13.6688,6200.0
2006-09-07 11:55:00,24.6,24.63,24.59,24.63,4600.0,13.6688,13.6854,13.6632,13.6854,4600.0
2006-09-07 12:00:00,24.61,24.63,24.61,24.62,8800.0,13.6743,13.6854,13.6743,13.6799,8800.0
2006-09-07 12:05:00,24.61,24.61,24.58,24.58,10800.0,13.6743,13.6743,13.6577,13.6577,10800.0
2006-09-07 12:10:00,24.58,24.58,24.56,24.57,2600.0,13.6577,13.6577,13.6465,13.6521,2600.0
2006-09-07 12:15:00,24.57,24.61,24.55,24.6,62600.0,13.6521,13.6743,13.641,13.6688,62600.0
2006-09-07 12:20:00,24.6,24.61,24.59,24.6,25400.0,13.6688,13.6743,13.6632,13.6688,25400.0
2006-09-07 12:25:00,24.6,24.61,24.6,24.61,36000.0,13.6688,13.6743,13.6688,13.6743,36000.0
2006-09-07 12:30:00,24.6,24.64,24.6,24.62,35000.0,13.6688,13.691,13.6688,13.6799,35000.0
2006-09-07 12:35:00,24.6,24.61,24.6,24.6,6000.0,13.6688,13.6743,13.6688,13.6688,6000.0
2006-09-07 12:40:00,24.6,24.61,24.6,24.61,18200.0,13.6688,13.6743,13.6688,13.6743,18200.0
2006-09-07 12:45:00,24.61,24.65,24.61,24.64,38800.0,13.6743,13.6966,13.6743,13.691,38800.0
2006-09-07 12:50:00,24.64,24.64,24.63,24.63,5600.0,13.691,13.691,13.6854,13.6854,5600.0
2006-09-07 12:55:00,24.63,24.64,24.61,24.63,14400.0,13.6854,13.691,13.6743,13.6854,14400.0
2006-09-07 13:00:00,24.63,24.63,24.61,24.63,10400.0,13.6854,13.6854,13.6743,13.6854,10400.0
2006-09-07 13:05:00,24.61,24.67,24.61,24.64,56600.0,13.6743,13.7077,13.6743,13.691,56600.0
2006-09-07 13:10:00,24.64,24.65,24.63,24.63,11200.0,13.691,13.6966,13.6854,13.6854,11200.0
2006-09-07 13:15:00,24.63,24.68,24.63,24.67,24000.0,13.6854,13.7132,13.6854,13.7077,24000.0
2006-09-07 13:20:00,24.67,24.68,24.65,24.66,17400.0,13.7077,13.7132,13.6966,13.7021,17400.0
2006-09-07 13:25:00,24.66,24.68,24.65,24.67,37200.0,13.7021,13.7132,13.6966,13.7077,37200.0
2006-09-07 13:30:00,24.67,24.67,24.67,24.67,11600.0,13.7077,13.7077,13.7077,13.7077,11600.0
2006-09-07 13:35:00,24.67,24.7,24.67,24.68,23200.0,13.7077,13.7243,13.7077,13.7132,23200.0
2006-09-07 13:40:00,24.68,24.71,24.68,24.7,16400.0,13.7132,13.7299,13.7132,13.7243,16400.0
2006-09-07 13:45:00,24.69,24.75,24.69,24.75,68000.0,13.7188,13.7521,13.7188,13.7521,68000.0
2006-09-07 13:50:00,24.75,24.75,24.74,24.74,24200.0,13.7521,13.7521,13.7466,13.7466,24200.0
2006-09-07 13:55:00,24.74,24.74,24.74,24.74,5200.0,13.7466,13.7466,13.7466,13.7466,5200.0
2006-09-07 14:00:00,24.74,24.74,24.71,24.71,27400.0,13.7466,13.7466,13.7299,13.7299,27400.0
2006-09-07 14:05:00,24.7,24.7,24.7,24.7,11800.0,13.7243,13.7243,13.7243,13.7243,11800.0
2006-09-07 14:10:00,24.7,24.7,24.68,24.68,29200.0,13.7243,13.7243,13.7132,13.7132,29200.0
2006-09-07 14:15:00,24.68,24.73,24.67,24.71,79400.0,13.7132,13.741,13.7077,13.7299,79400.0
2006-09-07 14:20:00,24.7,24.72,24.7,24.7,24200.0,13.7243,13.7354,13.7243,13.7243,24200.0
2006-09-07 14:25:00,24.7,24.74,24.69,24.72,63200.0,13.7243,13.7466,13.7188,13.7354,63200.0
2006-09-07 14:30:00,24.72,24.73,24.71,24.71,13800.0,13.7354,13.741,13.7299,13.7299,13800.0
2006-09-07 14:35:00,24.71,24.72,24.69,24.71,18600.0,13.7299,13.7354,13.7188,13.7299,18600.0
2006-09-07 14:40:00,24.71,24.74,24.69,24.73,85400.0,13.7299,13.7466,13.7188,13.741,85400.0
2006-09-07 14:45:00,24.73,24.74,24.71,24.73,62800.0,13.741,13.7466,13.7299,13.741,62800.0
2006-09-07 14:50:00,24.72,24.74,24.72,24.74,23200.0,13.7354,13.7466,13.7354,13.7466,23200.0
2006-09-07 14:55:00,24.74,24.74,24.73,24.73,13800.0,13.7466,13.7466,13.741,13.741,13800.0
2006-09-07 15:00:00,24.72,24.74,24.69,24.69,51200.0,13.7354,13.7466,13.7188,13.7188,51200.0
2006-09-07 15:05:00,24.69,24.73,24.69,24.73,68000.0,13.7188,13.741,13.7188,13.741,68000.0
2006-09-07 15:10:00,24.73,24.73,24.7,24.71,61600.0,13.741,13.741,13.7243,13.7299,61600.0
2006-09-07 15:15:00,24.71,24.71,24.68,24.68,14600.0,13.7299,13.7299,13.7132,13.7132,14600.0
2006-09-07 15:20:00,24.68,24.68,24.66,24.67,19400.0,13.7132,13.7132,13.7021,13.7077,19400.0
2006-09-07 15:25:00,24.68,24.7,24.67,24.7,17400.0,13.7132,13.7243,13.7077,13.7243,17400.0
2006-09-07 15:30:00,24.68,24.7,24.68,24.69,26400.0,13.7132,13.7243,13.7132,13.7188,26400.0
2006-09-07 15:35:00,24.68,24.69,24.67,24.67,19200.0,13.7132,13.7188,13.7077,13.7077,19200.0
2006-09-07 15:40:00,24.67,24.68,24.67,24.68,46800.0,13.7077,13.7132,13.7077,13.7132,46800.0
2006-09-07 15:45:00,24.68,24.68,24.66,24.67,18800.0,13.7132,13.7132,13.7021,13.7077,18800.0
2006-09-07 15:50:00,24.66,24.68,24.66,24.68,32800.0,13.7021,13.7132,13.7021,13.7132,32800.0
2006-09-07 15:55:00,24.67,24.71,24.67,24.68,52200.0,13.7077,13.7299,13.7077,13.7132,52200.0
2006-09-08 09:30:00,24.75,24.76,24.73,24.73,16600.0,13.7521,13.7577,13.741,13.741,16600.0
2006-09-08 09:35:00,24.74,24.81,24.74,24.75,14800.0,13.7466,13.7855,13.7466,13.7521,14800.0
2006-09-08 09:40:00,24.76,24.76,24.73,24.73,10600.0,13.7577,13.7577,13.741,13.741,10600.0
2006-09-08 09:45:00,24.73,24.8,24.73,24.78,29000.0,13.741,13.7799,13.741,13.7688,29000.0
2006-09-08 09:50:00,24.78,24.84,24.74,24.83,59000.0,13.7688,13.8021,13.7466,13.7966,59000.0
2006-09-08 09:55:00,24.8,24.84,24.79,24.83,41400.0,13.7799,13.8021,13.7743,13.7966,41400.0
2006-09-08 10:00:00,24.83,24.86,24.83,24.84,26600.0,13.7966,13.8132,13.7966,13.8021,26600.0
2006-09-08 10:05:00,24.84,24.84,24.8,24.82,27600.0,13.8021,13.8021,13.7799,13.791,27600.0
2006-09-08 10:10:00,24.82,24.82,24.8,24.81,14200.0,13.791,13.791,13.7799,13.7855,14200.0
2006-09-08 10:15:00,24.81,24.83,24.8,24.83,34600.0,13.7855,13.7966,13.7799,13.7966,34600.0
2006-09-08 10:20:00,24.84,24.84,24.83,24.84,18800.0,13.8021,13.8021,13.7966,13.8021,18800.0
2006-09-08 10:25:00,24.83,24.84,24.83,24.83,24400.0,13.7966,13.8021,13.7966,13.7966,24400.0
2006-09-08 10:30:00,24.83,24.84,24.83,24.83,23000.0,13.7966,13.8021,13.7966,13.7966,23000.0
2006-09-08 10:35:00,24.83,24.86,24.83,24.84,71800.0,13.7966,13.8132,13.7966,13.8021,71800.0
2006-09-08 10:40:00,24.84,24.85,24.8,24.84,40200.0,13.8021,13.8077,13.7799,13.8021,40200.0
2006-09-08 10:45:00,24.84,24.86,24.84,24.86,20400.0,13.8021,13.8132,13.8021,13.8132,20400.0
2006-09-08 10:50:00,24.86,24.86,24.82,24.82,13400.0,13.8132,13.8132,13.791,13.791,13400.0
2006-09-08 10:55:00,24.84,24.84,24.79,24.8,144600.0,13.8021,13.8021,13.7743,13.7799,144600.0
2006-09-08 11:00:00,24.8,24.81,24.79,24.8,10000.0,13.7799,13.7855,13.7743,13.7799,10000.0
2006-09-08 11:05:00,24.8,24.82,24.8,24.81,24400.0,13.7799,13.791,13.7799,13.7855,24400.0
2006-09-08 11:10:00,24.81,24.85,24.81,24.85,75200.0,13.7855,13.8077,13.7855,13.8077,75200.0
2006-09-08 11:15:00,24.85,24.85,24.8,24.8,40000.0,13.8077,13.8077,13.7799,13.7799,40000.0
2006-09-08 11:20:00,24.8,24.85,24.8,24.83,120800.0,13.7799,13.8077,13.7799,13.7966,120800.0
2006-09-08 11:25:00,24.83,24.83,24.81,24.82,130400.0,13.7966,13.7966,13.7855,13.791,130400.0
2006-09-08 11:30:00,24.82,24.83,24.81,24.81,16200.0,13.791,13.7966,13.7855,13.7855,16200.0
2006-09-08 11:35:00,24.82,24.83,24.8,24.82,42400.0,13.791,13.7966,13.7799,13.791,42400.0
2006-09-08 11:40:00,24.81,24.86,24.81,24.86,175800.0,13.7855,13.8132,13.7855,13.8132,175800.0
2006-09-08 11:45:00,24.86,24.86,24.84,24.86,52200.0,13.8132,13.8132,13.8021,13.8132,52200.0
2006-09-08 11:50:00,24.86,24.91,24.86,24.91,102600.0,13.8132,13.841,13.8132,13.841,102600.0
2006-09-08 11:55:00,24.91,24.93,24.91,24.92,45000.0,13.841,13.8521,13.841,13.8466,45000.0
2006-09-08 12:00:00,24.91,24.92,24.89,24.89,37200.0,13.841,13.8466,13.8299,13.8299,37200.0
2006-09-08 12:05:00,24.9,24.92,24.89,24.92,27400.0,13.8355,13.8466,13.8299,13.8466,27400.0
2006-09-08 12:10:00,24.91,24.91,24.9,24.9,37400.0,13.841,13.841,13.8355,13.8355,37400.0
2006-09-08 12:15:00,24.89,24.9,24.89,24.9,13800.0,13.8299,13.8355,13.8299,13.8355,13800.0
2006-09-08 12:20:00,24.9,24.91,24.89,24.89,28200.0,13.8355,13.841,13.8299,13.8299,28200.0
2006-09-08 12:25:00,24.89,24.89,24.88,24.88,21000.0,13.8299,13.8299,13.8243,13.8243,21000.0
2006-09-08 12:30:00,24.89,24.89,24.87,24.88,47800.0,13.8299,13.8299,13.8188,13.8243,47800.0
2006-09-08 12:35:00,24.88,24.88,24.88,24.88,32800.0,13.8243,13.8243,13.8243,13.8243,32800.0
2006-09-08 12:40:00,24.88,24.88,24.86,24.86,137800.0,13.8243,13.8243,13.8132,13.8132,137800.0
2006-09-08 12:45:00,24.86,24.86,24.86,24.86,17600.0,13.8132,13.8132,13.8132,13.8132,17600.0
2006-09-08 12:50:00,24.86,24.86,24.85,24.85,18400.0,13.8132,13.8132,13.8077,13.8077,18400.0
2006-09-08 12:55:00,24.85,24.86,24.84,24.86,53600.0,13.8077,13.8132,13.8021,13.8132,53600.0
2006-09-08 13:00:00,24.86,24.86,24.85,24.85,16600.0,13.8132,13.8132,13.8077,13.8077,16600.0
2006-09-08 13:05:00,24.86,24.86,24.84,24.85,18800.0,13.8132,13.8132,13.8021,13.8077,18800.0
2006-09-08 13:10:00,24.86,24.86,24.85,24.86,8400.0,13.8132,13.8132,13.8077,13.8132,8400.0
2006-09-08 13:15:00,24.85,24.85,24.84,24.85,20000.0,13.8077,13.8077,13.8021,13.8077,20000.0
2006-09-08 13:20:00,24.85,24.87,24.85,24.86,15000.0,13.8077,13.8188,13.8077,13.8132,15000.0
2006-09-08 13:25:00,24.86,24.87,24.86,24.86,7400.0,13.8132,13.8188,13.8132,13.8132,7400.0
2006-09-08 13:30:00,24.87,24.88,24.86,24.88,9200.0,13.8188,13.8243,13.8132,13.8243,9200.0
2006-09-08 13:35:00,24.88,24.91,24.88,24.91,13800.0,13.8243,13.841,13.8243,13.841,13800.0
2006-09-08 13:40:00,24.91,24.92,24.9,24.91,7200.0,13.841,13.8466,13.8355,13.841,7200.0
2006-09-08 13:45:00,24.9,24.9,24.86,24.86,24200.0,13.8355,13.8355,13.8132,13.8132,24200.0
2006-09-08 13:50:00,24.87,24.9,24.86,24.9,17600.0,13.8188,13.8355,13.8132,13.8355,17600.0
2006-09-08 13:55:00,24.9,24.93,24.9,24.93,20600.0,13.8355,13.8521,13.8355,13.8521,20600.0
2006-09-08 14:00:00,24.93,24.95,24.93,24.95,17200.0,13.8521,13.8632,13.8521,13.8632,17200.0
2006-09-08 14:05:00,24.93,24.93,24.91,24.92,11000.0,13.8521,13.8521,13.841,13.8466,11000.0
2006-09-08 14:10:00,24.92,24.92,24.9,24.92,22400.0,13.8466,13.8466,13.8355,13.8466,22400.0
2006-09-08 14:15:00,24.92,24.92,24.88,24.88,18400.0,13.8466,13.8466,13.8243,13.8243,18400.0
2006-09-08 14:20:00,24.88,24.88,24.86,24.86,60200.0,13.8243,13.8243,13.8132,13.8132,60200.0
2006-09-08 14:25:00,24.86,24.88,24.86,24.88,27000.0,13.8132,13.8243,13.8132,13.8243,27000.0
2006-09-08 14:30:00,24.88,24.88,24.87,24.88,18600.0,13.8243,13.8243,13.8188,13.8243,18600.0
2006-09-08 14:35:00,24.88,24.88,24.86,24.88,18400.0,13.8243,13.8243,13.8132,13.8243,18400.0
2006-09-08 14:40:00,24.88,24.88,24.86,24.86,29000.0,13.8243,13.8243,13.8132,13.8132,29000.0
2006-09-08 14:45:00,24.86,24.88,24.86,24.88,15800.0,13.8132,13.8243,13.8132,13.8243,15800.0
2006-09-08 14:50:00,24.88,24.88,24.86,24.86,28400.0,13.8243,13.8243,13.8132,13.8132,28400.0
2006-09-08 14:55:00,24.86,24.89,24.86,24.89,20000.0,13.8132,13.8299,13.8132,13.8299,20000.0
2006-09-08 15:00:00,24.89,24.89,24.87,24.89,23800.0,13.8299,13.8299,13.8188,13.8299,23800.0
2006-09-08 15:05:00,24.89,24.92,24.89,24.92,23400.0,13.8299,13.8466,13.8299,13.8466,23400.0
2006-09-08 15:10:00,24.92,24.95,24.92,24.95,26600.0,13.8466,13.8632,13.8466,13.8632,26600.0
2006-09-08 15:15:00,24.95,24.96,24.95,24.96,17800.0,13.8632,13.8688,13.8632,13.8688,17800.0
2006-09-08 15:20:00,24.96,24.97,24.95,24.97,25800.0,13.8688,13.8744,13.8632,13.8744,25800.0
2006-09-08 15:25:00,24.96,24.97,24.93,24.95,43600.0,13.8688,13.8744,13.8521,13.8632,43600.0
2006-09-08 15:30:00,24.95,24.95,24.92,24.95,50000.0,13.8632,13.8632,13.8466,13.8632,50000.0
2006-09-08 15:35:00,24.94,24.97,24.94,24.97,46200.0,13.8577,13.8744,13.8577,13.8744,46200.0
2006-09-08 15:40:00,24.97,25.0,24.97,24.98,80600.0,13.8744,13.891,13.8744,13.8799,80600.0
2006-09-08 15:45:00,24.98,25.0,24.98,25.0,36400.0,13.8799,13.891,13.8799,13.891,36400.0
2006-09-08 15:50:00,25.0,25.0,24.96,24.96,49800.0,13.891,13.891,13.8688,13.8688,49800.0
2006-09-08 15:55:00,24.97,24.97,24.93,24.93,150800.0,13.8744,13.8744,13.8521,13.8521,150800.0
2006-09-11 09:30:00,24.93,24.95,24.92,24.93,24600.0,13.8521,13.8632,13.8466,13.8521,24600.0
2006-09-11 09:35:00,24.92,24.94,24.92,24.94,16200.0,13.8466,13.8577,13.8466,13.8577,16200.0
2006-09-11 09:40:00,24.93,24.94,24.9,24.92,15400.0,13.8521,13.8577,13.8355,13.8466,15400.0
2006-09-11 09:45:00,24.92,24.93,24.91,24.93,20400.0,13.8466,13.8521,13.841,13.8521,20400.0
2006-09-11 09:50:00,24.93,24.93,24.9,24.91,40800.0,13.8521,13.8521,13.8355,13.841,40800.0
2006-09-11 09:55:00,24.91,24.94,24.91,24.94,60200.0,13.841,13.8577,13.841,13.8577,60200.0
2006-09-11 10:00:00,24.93,24.95,24.93,24.95,28400.0,13.8521,13.8632,13.8521,13.8632,28400.0
2006-09-11 10:05:00,24.95,24.96,24.93,24.93,22600.0,13.8632,13.8688,13.8521,13.8521,22600.0
2006-09-11 10:10:00,24.93,24.93,24.93,24.93,17800.0,13.8521,13.8521,13.8521,13.8521,17800.0
2006-09-11 10:15:00,24.93,24.93,24.92,24.92,13200.0,13.8521,13.8521,13.8466,13.8466,13200.0
2006-09-11 10:20:00,24.93,24.98,24.91,24.98,84000.0,13.8521,13.8799,13.841,13.8799,84000.0
2006-09-11 10:25:00,24.98,24.99,24.98,24.99,23800.0,13.8799,13.8855,13.8799,13.8855,23800.0
2006-09-11 10:30:00,24.98,24.99,24.98,24.99,17400.0,13.8799,13.8855,13.8799,13.8855,17400.0
2006-09-11 10:35:00,24.98,24.99,24.98,24.99,7800.0,13.8799,13.8855,13.8799,13.8855,7800.0
2006-09-11 10:40:00,24.99,24.99,24.98,24.98,12000.0,13.8855,13.8855,13.8799,13.8799,12000.0
2006-09-11 10:45:00,24.98,24.99,24.96,24.96,17200.0,13.8799,13.8855,13.8688,13.8688,17200.0
2006-09-11 10:50:00,24.95,24.96,24.95,24.95,9800.0,13.8632,13.8688,13.8632,13.8632,9800.0
2006-09-11 10:55:00,24.96,24.96,24.95,24.95,3000.0,13.8688,13.8688,13.8632,13.8632,3000.0
2006-09-11 11:00:00,24.95,24.96,24.94,24.94,5600.0,13.8632,13.8688,13.8577,13.8577,5600.0
2006-09-11 11:05:00,24.95,24.95,24.94,24.95,10000.0,13.8632,13.8632,13.8577,13.8632,10000.0
2006-09-11 11:10:00,24.94,24.95,24.93,24.95,26600.0,13.8577,13.8632,13.8521,13.8632,26600.0
2006-09-11 11:15:00,24.94,24.95,24.94,24.94,20000.0,13.8577,13.8632,13.8577,13.8577,20000.0
2006-09-11 11:20:00,24.93,24.95,24.93,24.93,24400.0,13.8521,13.8632,13.8521,13.8521,24400.0
2006-09-11 11:25:00,24.93,24.93,24.93,24.93,19800.0,13.8521,13.8521,13.8521,13.8521,19800.0
2006-09-11 11:30:00,24.93,24.93,24.93,24.93,17600.0,13.8521,13.8521,13.8521,13.8521,17600.0
2006-09-11 11:35:00,24.93,24.93,24.93,24.93,16200.0,13.8521,13.8521,13.8521,13.8521,16200.0
2006-09-11 11:40:00,24.93,24.93,24.93,24.93,11400.0,13.8521,13.8521,13.8521,13.8521,11400.0
2006-09-11 11:45:00,24.93,24.93,24.92,24.92,40200.0,13.8521,13.8521,13.8466,13.8466,40200.0
2006-09-11 11:50:00,24.92,24.95,24.92,24.95,13600.0,13.8466,13.8632,13.8466,13.8632,13600.0
2006-09-11 11:55:00,24.96,24.97,24.95,24.96,15800.0,13.8688,13.8744,13.8632,13.8688,15800.0
2006-09-11 12:00:00,24.96,24.96,24.95,24.95,7800.0,13.8688,13.8688,13.8632,13.8632,7800.0
2006-09-11 12:05:00,24.95,24.97,24.95,24.97,9400.0,13.8632,13.8744,13.8632,13.8744,9400.0
2006-09-11 12:10:00,24.97,25.0,24.97,24.99,28200.0,13.8744,13.891,13.8744,13.8855,28200.0
2006-09-11 12:15:00,24.99,25.0,24.99,24.99,9000.0,13.8855,13.891,13.8855,13.8855,9000.0
2006-09-11 12:20:00,25.0,25.0,24.99,25.0,26000.0,13.891,13.891,13.8855,13.891,26000.0
2006-09-11 12:25:00,25.0,25.0,25.0,25.0,10800.0,13.891,13.891,13.891,13.891,10800.0
2006-09-11 12:30:00,25.0,25.0,25.0,25.0,18600.0,13.891,13.891,13.891,13.891,18600.0
2006-09-11 12:35:00,25.0,25.0,25.0,25.0,26200.0,13.891,13.891,13.891,13.891,26200.0
2006-09-11 12:40:00,25.0,25.02,25.0,25.0,54400.0,13.891,13.9021,13.891,13.891,54400.0
2006-09-11 12:45:00,25.0,25.01,24.98,24.98,18000.0,13.891,13.8966,13.8799,13.8799,18000.0
2006-09-11 12:50:00,24.98,24.98,24.94,24.95,15600.0,13.8799,13.8799,13.8577,13.8632,15600.0
2006-09-11 12:55:00,24.95,24.95,24.93,24.95,18600.0,13.8632,13.8632,13.8521,13.8632,18600.0
2006-09-11 13:00:00,24.94,24.98,24.94,24.97,17800.0,13.8577,13.8799,13.8577,13.8744,17800.0
2006-09-11 13:05:00,24.98,24.98,24.96,24.97,15400.0,13.8799,13.8799,13.8688,13.8744,15400.0
2006-09-11 13:10:00,24.96,24.97,24.96,24.97,10800.0,13.8688,13.8744,13.8688,13.8744,10800.0
2006-09-11 13:15:00,24.97,24.97,24.96,24.97,12000.0,13.8744,13.8744,13.8688,13.8744,12000.0
2006-09-11 13:20:00,24.97,24.99,24.97,24.97,26600.0,13.8744,13.8855,13.8744,13.8744,26600.0
2006-09-11 13:25:00,24.97,25.0,24.96,25.0,21800.0,13.8744,13.891,13.8688,13.891,21800.0
2006-09-11 13:30:00,24.99,25.0,24.96,24.98,12200.0,13.8855,13.891,13.8688,13.8799,12200.0
2006-09-11 13:35:00,24.98,24.98,24.97,24.98,8800.0,13.8799,13.8799,13.8744,13.8799,8800.0
2006-09-11 13:40:00,24.98,24.99,24.97,24.98,9400.0,13.8799,13.8855,13.8744,13.8799,9400.0
2006-09-11 13:45:00,24.98,24.99,24.97,24.97,16600.0,13.8799,13.8855,13.8744,13.8744,16600.0
2006-09-11 13:50:00,24.97,24.97,24.93,24.95,19400.0,13.8744,13.8744,13.8521,13.8632,19400.0
2006-09-11 13:55:00,24.94,24.95,24.93,24.93,12200.0,13.8577,13.8632,13.8521,13.8521,12200.0
2006-09-11 14:00:00,24.92,24.93,24.92,24.93,27400.0,13.8466,13.8521,13.8466,13.8521,27400.0
2006-09-11 14:05:00,24.93,24.93,24.92,24.93,27000.0,13.8521,13.8521,13.8466,13.8521,27000.0
2006-09-11 14:10:00,24.93,24.95,24.93,24.94,11600.0,13.8521,13.8632,13.8521,13.8577,11600.0
2006-09-11 14:15:00,24.93,24.94,24.91,24.93,23200.0,13.8521,13.8577,13.841,13.8521,23200.0
2006-09-11 14:20:00,24.93,24.94,24.93,24.93,17000.0,13.8521,13.8577,13.8521,13.8521,17000.0
2006-09-11 14:25:00,24.93,24.93,24.92,24.93,27000.0,13.8521,13.8521,13.8466,13.8521,27000.0
2006-09-11 14:30:00,24.92,24.93,24.92,24.92,22800.0,13.8466,13.8521,13.8466,13.8466,22800.0
2006-09-11 14:35:00,24.92,24.93,24.89,24.92,27600.0,13.8466,13.8521,13.8299,13.8466,27600.0
2006-09-11 14:40:00,24.92,24.93,24.91,24.91,9000.0,13.8466,13.8521,13.841,13.841,9000.0
2006-09-11 14:45:00,24.91,24.93,24.91,24.92,21200.0,13.841,13.8521,13.841,13.8466,21200.0
2006-09-11 14:50:00,24.92,24.93,24.91,24.93,19200.0,13.8466,13.8521,13.841,13.8521,19200.0
2006-09-11 14:55:00,24.92,24.93,24.92,24.93,22400.0,13.8466,13.8521,13.8466,13.8521,22400.0
2006-09-11 15:00:00,24.93,24.93,24.92,24.92,11800.0,13.8521,13.8521,13.8466,13.8466,11800.0
2006-09-11 15:05:00,24.92,24.93,24.9,24.9,35200.0,13.8466,13.8521,13.8355,13.8355,35200.0
2006-09-11 15:10:00,24.88,24.88,24.84,24.86,81800.0,13.8243,13.8243,13.8021,13.8132,81800.0
2006-09-11 15:15:00,24.86,24.86,24.84,24.86,32200.0,13.8132,13.8132,13.8021,13.8132,32200.0
2006-09-11 15:20:00,24.85,24.86,24.84,24.84,43600.0,13.8077,13.8132,13.8021,13.8021,43600.0
2006-09-11 15:25:00,24.83,24.86,24.83,24.85,13000.0,13.7966,13.8132,13.7966,13.8077,13000.0
2006-09-11 15:30:00,24.85,24.91,24.85,24.9,25000.0,13.8077,13.841,13.8077,13.8355,25000.0
2006-09-11 15:35:00,24.9,24.9,24.85,24.85,25000.0,13.8355,13.8355,13.8077,13.8077,25000.0
2006-09-11 15:40:00,24.85,24.86,24.83,24.85,45400.0,13.8077,13.8132,13.7966,13.8077,45400.0
2006-09-11 15:45:00,24.85,24.86,24.81,24.85,84400.0,13.8077,13.8132,13.7855,13.8077,84400.0
2006-09-11 15:50:00,24.83,24.84,24.79,24.82,96600.0,13.7966,13.8021,13.7743,13.791,96600.0
2006-09-11 15:55:00,24.82,24.86,24.82,24.86,63800.0,13.791,13.8132,13.791,13.8132,63800.0
2006-09-12 09:30:00,24.89,24.89,24.86,24.86,12600.0,13.8299,13.8299,13.8132,13.8132,12600.0
2006-09-12 09:35:00,24.89,24.9,24.78,24.78,13800.0,13.8299,13.8355,13.7688,13.7688,13800.0
2006-09-12 09:40:00,24.78,24.79,24.7,24.7,16800.0,13.7688,13.7743,13.7243,13.7243,16800.0
2006-09-12 09:45:00,24.7,24.77,24.7,24.77,13800.0,13.7243,13.7632,13.7243,13.7632,13800.0
2006-09-12 09:50:00,24.77,24.83,24.74,24.78,31600.0,13.7632,13.7966,13.7466,13.7688,31600.0
2006-09-12 09:55:00,24.79,24.86,24.79,24.8,58400.0,13.7743,13.8132,13.7743,13.7799,58400.0
2006-09-12 10:00:00,24.78,24.86,24.78,24.86,26800.0,13.7688,13.8132,13.7688,13.8132,26800.0
2006-09-12 10:05:00,24.86,24.86,24.84,24.84,9200.0,13.8132,13.8132,13.8021,13.8021,9200.0
2006-09-12 10:10:00,24.84,24.85,24.83,24.85,27000.0,13.8021,13.8077,13.7966,13.8077,27000.0
2006-09-12 10:15:00,24.84,24.85,24.8,24.82,35200.0,13.8021,13.8077,13.7799,13.791,35200.0
2006-09-12 10:20:00,24.83,24.83,24.79,24.8,53400.0,13.7966,13.7966,13.7743,13.7799,53400.0
2006-09-12 10:25:00,24.8,24.86,24.8,24.86,25400.0,13.7799,13.8132,13.7799,13.8132,25400.0
2006-09-12 10:30:00,24.86,24.86,24.81,24.81,14000.0,13.8132,13.8132,13.7855,13.7855,14000.0
2006-09-12 10:35:00,24.8,24.84,24.8,24.84,18600.0,13.7799,13.8021,13.7799,13.8021,18600.0
2006-09-12 10:40:00,24.83,24.84,24.82,24.83,7400.0,13.7966,13.8021,13.791,13.7966,7400.0
2006-09-12 10:45:00,24.82,24.84,24.81,24.83,14000.0,13.791,13.8021,13.7855,13.7966,14000.0
2006-09-12 10:50:00,24.83,24.84,24.81,24.83,17000.0,13.7966,13.8021,13.7855,13.7966,17000.0
2006-09-12 10:55:00,24.83,24.85,24.83,24.84,19000.0,13.7966,13.8077,13.7966,13.8021,19000.0
2006-09-12 11:00:00,24.84,24.91,24.84,24.91,17800.0,13.8021,13.841,13.8021,13.841,17800.0
2006-09-12 11:05:00,24.91,24.92,24.9,24.92,32000.0,13.841,13.8466,13.8355,13.8466,32000.0
2006-09-12 11:10:00,24.92,24.92,24.92,24.92,18200.0,13.8466,13.8466,13.8466,13.8466,18200.0
2006-09-12 11:15:00,24.91,24.92,24.91,24.92,70200.0,13.841,13.8466,13.841,13.8466,70200.0
2006-09-12 11:20:00,24.92,24.93,24.92,24.93,35800.0,13.8466,13.8521,13.8466,13.8521,35800.0
2006-09-12 11:25:00,24.93,24.95,24.93,24.93,77200.0,13.8521,13.8632,13.8521,13.8521,77200.0
2006-09-12 11:30:00,24.93,24.95,24.93,24.95,16600.0,13.8521,13.8632,13.8521,13.8632,16600.0
2006-09-12 11:35:00,24.95,24.96,24.95,24.95,21000.0,13.8632,13.8688,13.8632,13.8632,21000.0
2006-09-12 11:40:00,24.95,24.95,24.93,24.93,43200.0,13.8632,13.8632,13.8521,13.8521,43200.0
2006-09-12 11:45:00,24.93,24.93,24.91,24.91,7800.0,13.8521,13.8521,13.841,13.841,7800.0
2006-09-12 11:50:00,24.91,24.93,24.91,24.93,25000.0,13.841,13.8521,13.841,13.8521,25000.0
2006-09-12 11:55:00,24.93,24.97,24.92,24.93,72400.0,13.8521,13.8744,13.8466,13.8521,72400.0
2006-09-12 12:00:00,24.93,24.94,24.92,24.93,15200.0,13.8521,13.8577,13.8466,13.8521,15200.0
2006-09-12 12:05:00,24.93,24.93,24.92,24.93,16200.0,13.8521,13.8521,13.8466,13.8521,16200.0
2006-09-12 12:10:00,24.93,25.0,24.93,24.99,46200.0,13.8521,13.891,13.8521,13.8855,46200.0
2006-09-12 12:15:00,24.98,24.98,24.97,24.98,4400.0,13.8799,13.8799,13.8744,13.8799,4400.0
2006-09-12 12:20:00,24.97,24.98,24.96,24.97,6000.0,13.8744,13.8799,13.8688,13.8744,6000.0
2006-09-12 12:25:00,24.97,24.99,24.97,24.99,11000.0,13.8744,13.8855,13.8744,13.8855,11000.0
2006-09-12 12:30:00,24.98,24.98,24.97,24.98,7600.0,13.8799,13.8799,13.8744,13.8799,7600.0
2006-09-12 12:35:00,24.98,24.98,24.96,24.96,16800.0,13.8799,13.8799,13.8688,13.8688,16800.0
2006-09-12 12:40:00,24.96,24.97,24.94,24.95,14600.0,13.8688,13.8744,13.8577,13.8632,14600.0
2006-09-12 12:45:00,24.94,24.97,24.94,24.96,9600.0,13.8577,13.8744,13.8577,13.8688,9600.0
2006-09-12 12:50:00,24.96,24.96,24.93,24.94,15000.0,13.8688,13.8688,13.8521,13.8577,15000.0
2006-09-12 12:55:00,24.95,24.96,24.95,24.95,8000.0,13.8632,13.8688,13.8632,13.8632,8000.0
2006-09-12 13:00:00,24.96,24.96,24.95,24.96,20600.0,13.8688,13.8688,13.8632,13.8688,20600.0
2006-09-12 13:05:00,24.95,24.96,24.94,24.95,10000.0,13.8632,13.8688,13.8577,13.8632,10000.0
2006-09-12 13:10:00,24.95,24.95,24.93,24.95,10600.0,13.8632,13.8632,13.8521,13.8632,10600.0
2006-09-12 13:15:00,24.94,24.95,24.9,24.9,14200.0,13.8577,13.8632,13.8355,13.8355,14200.0
2006-09-12 13:20:00,24.91,24.91,24.89,24.9,17400.0,13.841,13.841,13.8299,13.8355,17400.0
2006-09-12 13:25:00,24.9,24.9,24.89,24.89,10800.0,13.8355,13.8355,13.8299,13.8299,10800.0
2006-09-12 13:30:00,24.88,24.91,24.88,24.9,12400.0,13.8243,13.841,13.8243,13.8355,12400.0
2006-09-12 13:35:00,24.9,24.9,24.89,24.89,16000.0,13.8355,13.8355,13.8299,13.8299,16000.0
2006-09-12 13:40:00,24.89,24.92,24.89,24.9,40800.0,13.8299,13.8466,13.8299,13.8355,40800.0
2006-09-12 13:45:00,24.9,24.91,24.9,24.91,32200.0,13.8355,13.841,13.8355,13.841,32200.0
2006-09-12 13:50:00,24.91,24.95,24.9,24.92,26800.0,13.841,13.8632,13.8355,13.8466,26800.0
2006-09-12 13:55:00,24.93,24.93,24.91,24.91,16800.0,13.8521,13.8521,13.841,13.841,16800.0
2006-09-12 14:00:00,24.91,24.92,24.9,24.9,11800.0,13.841,13.8466,13.8355,13.8355,11800.0
2006-09-12 14:05:00,24.9,24.91,24.89,24.89,10600.0,13.8355,13.841,13.8299,13.8299,10600.0
2006-09-12 14:10:00,24.89,24.89,24.86,24.86,18600.0,13.8299,13.8299,13.8132,13.8132,18600.0
2006-09-12 14:15:00,24.86,24.87,24.86,24.87,23600.0,13.8132,13.8188,13.8132,13.8188,23600.0
2006-09-12 14:20:00,24.86,24.87,24.85,24.85,19200.0,13.8132,13.8188,13.8077,13.8077,19200.0
2006-09-12 14:25:00,24.85,24.87,24.84,24.86,15200.0,13.8077,13.8188,13.8021,13.8132,15200.0
2006-09-12 14:30:00,24.87,24.88,24.86,24.88,8600.0,13.8188,13.8243,13.8132,13.8243,8600.0
2006-09-12 14:35:00,24.88,24.88,24.87,24.87,16800.0,13.8243,13.8243,13.8188,13.8188,16800.0
2006-09-12 14:40:00,24.87,24.87,24.86,24.86,11000.0,13.8188,13.8188,13.8132,13.8132,11000.0
2006-09-12 14:45:00,24.86,24.87,24.85,24.85,24400.0,13.8132,13.8188,13.8077,13.8077,24400.0
2006-09-12 14:50:00,24.86,24.86,24.83,24.83,17600.0,13.8132,13.8132,13.7966,13.7966,17600.0
2006-09-12 14:55:00,24.83,24.83,24.82,24.82,32800.0,13.7966,13.7966,13.791,13.791,32800.0
2006-09-12 15:00:00,24.82,24.82,24.81,24.82,26800.0,13.791,13.791,13.7855,13.791,26800.0
2006-09-12 15:05:00,24.82,24.82,24.8,24.81,29800.0,13.791,13.791,13.7799,13.7855,29800.0
2006-09-12 15:10:00,24.81,24.81,24.8,24.81,19400.0,13.7855,13.7855,13.7799,13.7855,19400.0
2006-09-12 15:15:00,24.81,24.82,24.8,24.82,47600.0,13.7855,13.791,13.7799,13.791,47600.0
2006-09-12 15:20:00,24.83,24.86,24.82,24.86,25600.0,13.7966,13.8132,13.791,13.8132,25600.0
2006-09-12 15:25:00,24.86,24.86,24.84,24.86,30600.0,13.8132,13.8132,13.8021,13.8132,30600.0
2006-09-12 15:30:00,24.86,24.89,24.86,24.89,25000.0,13.8132,13.8299,13.8132,13.8299,25000.0
2006-09-12 15:35:00,24.89,24.9,24.86,24.9,21600.0,13.8299,13.8355,13.8132,13.8355,21600.0
2006-09-12 15:40:00,24.89,24.92,24.89,24.91,33000.0,13.8299,13.8466,13.8299,13.841,33000.0
2006-09-12 15:45:00,24.91,24.93,24.9,24.93,28200.0,13.841,13.8521,13.8355,13.8521,28200.0
2006-09-12 15:50:00,24.93,24.93,24.92,24.93,28200.0,13.8521,13.8521,13.8466,13.8521,28200.0
2006-09-12 15:55:00,24.93,24.93,24.91,24.91,28600.0,13.8521,13.8521,13.841,13.841,28600.0
2006-09-13 09:30:00,24.97,24.97,24.91,24.91,25000.0,13.8744,13.8744,13.841,13.841,25000.0
2006-09-13 09:35:00,24.92,24.93,24.88,24.89,18400.0,13.8466,13.8521,13.8243,13.8299,18400.0
2006-09-13 09:40:00,24.89,24.9,24.84,24.88,32400.0,13.8299,13.8355,13.8021,13.8243,32400.0
2006-09-13 09:45:00,24.88,24.88,24.72,24.72,167800.0,13.8243,13.8243,13.7354,13.7354,167800.0
2006-09-13 09:50:00,24.72,24.72,24.65,24.72,36200.0,13.7354,13.7354,13.6966,13.7354,36200.0
2006-09-13 09:55:00,24.72,24.72,24.63,24.65,25000.0,13.7354,13.7354,13.6854,13.6966,25000.0
2006-09-13 10:00:00,24.65,24.67,24.6,24.61,209400.0,13.6966,13.7077,13.6688,13.6743,209400.0
2006-09-13 10:05:00,24.61,24.61,24.58,24.61,27800.0,13.6743,13.6743,13.6577,13.6743,27800.0
2006-09-13 10:10:00,24.61,24.63,24.6,24.62,28200.0,13.6743,13.6854,13.6688,13.6799,28200.0
2006-09-13 10:15:00,24.61,24.61,24.6,24.61,62800.0,13.6743,13.6743,13.6688,13.6743,62800.0
2006-09-13 10:20:00,24.61,24.61,24.59,24.59,24400.0,13.6743,13.6743,13.6632,13.6632,24400.0
2006-09-13 10:25:00,24.59,24.59,24.59,24.59,9800.0,13.6632,13.6632,13.6632,13.6632,9800.0
2006-09-13 10:30:00,24.59,24.59,24.56,24.58,36000.0,13.6632,13.6632,13.6465,13.6577,36000.0
2006-09-13 10:35:00,24.58,24.6,24.57,24.59,15600.0,13.6577,13.6688,13.6521,13.6632,15600.0
2006-09-13 10:40:00,24.6,24.63,24.6,24.63,19600.0,13.6688,13.6854,13.6688,13.6854,19600.0
2006-09-13 10:45:00,24.63,24.64,24.62,24.63,30800.0,13.6854,13.691,13.6799,13.6854,30800.0
2006-09-13 10:50:00,24.63,24.63,24.6,24.61,13600.0,13.6854,13.6854,13.6688,13.6743,13600.0
2006-09-13 10:55:00,24.61,24.61,24.6,24.6,12400.0,13.6743,13.6743,13.6688,13.6688,12400.0
2006-09-13 11:00:00,24.6,24.61,24.59,24.61,18600.0,13.6688,13.6743,13.6632,13.6743,18600.0
2006-09-13 11:05:00,24.61,24.65,24.61,24.62,52600.0,13.6743,13.6966,13.6743,13.6799,52600.0
2006-09-13 11:10:00,24.61,24.63,24.58,24.59,32400.0,13.6743,13.6854,13.6577,13.6632,32400.0
2006-09-13 11:15:00,24.59,24.61,24.58,24.59,22400.0,13.6632,13.6743,13.6577,13.6632,22400.0
2006-09-13 11:20:00,24.59,24.6,24.59,24.59,25600.0,13.6632,13.6688,13.6632,13.6632,25600.0
2006-09-13 11:25:00,24.6,24.6,24.58,24.59,68200.0,13.6688,13.6688,13.6577,13.6632,68200.0
2006-09-13 11:30:00,24.59,24.61,24.58,24.6,57200.0,13.6632,13.6743,13.6577,13.6688,57200.0
2006-09-13 11:35:00,24.6,24.61,24.58,24.58,32400.0,13.6688,13.6743,13.6577,13.6577,32400.0
2006-09-13 11:40:00,24.58,24.59,24.57,24.58,42200.0,13.6577,13.6632,13.6521,13.6577,42200.0
2006-09-13 11:45:00,24.58,24.58,24.56,24.56,21800.0,13.6577,13.6577,13.6465,13.6465,21800.0
2006-09-13 11:50:00,24.57,24.57,24.56,24.57,12800.0,13.6521,13.6521,13.6465,13.6521,12800.0
2006-09-13 11:55:00,24.57,24.58,24.56,24.57,8800.0,13.6521,13.6577,13.6465,13.6521,8800.0
2006-09-13 12:00:00,24.57,24.57,24.53,24.54,31400.0,13.6521,13.6521,13.6299,13.6354,31400.0
2006-09-13 12:05:00,24.53,24.54,24.53,24.54,25000.0,13.6299,13.6354,13.6299,13.6354,25000.0
2006-09-13 12:10:00,24.54,24.55,24.53,24.54,17000.0,13.6354,13.641,13.6299,13.6354,17000.0
2006-09-13 12:15:00,24.55,24.57,24.54,24.57,10200.0,13.641,13.6521,13.6354,13.6521,10200.0
2006-09-13 12:20:00,24.57,24.58,24.56,24.58,7800.0,13.6521,13.6577,13.6465,13.6577,7800.0
2006-09-13 12:25:00,24.58,24.6,24.58,24.59,8800.0,13.6577,13.6688,13.6577,13.6632,8800.0
2006-09-13 12:30:00,24.59,24.6,24.59,24.59,7400.0,13.6632,13.6688,13.6632,13.6632,7400.0
2006-09-13 12:35:00,24.6,24.6,24.59,24.6,4800.0,13.6688,13.6688,13.6632,13.6688,4800.0
2006-09-13 12:40:00,24.59,24.61,24.59,24.6,7800.0,13.6632,13.6743,13.6632,13.6688,7800.0
2006-09-13 12:45:00,24.61,24.61,24.59,24.6,11400.0,13.6743,13.6743,13.6632,13.6688,11400.0
2006-09-13 12:50:00,24.6,24.61,24.6,24.6,14000.0,13.6688,13.6743,13.6688,13.6688,14000.0
2006-09-13 12:55:00,24.6,24.61,24.57,24.57,18000.0,13.6688,13.6743,13.6521,13.6521,18000.0
2006-09-13 13:00:00,24.58,24.58,24.56,24.56,33000.0,13.6577,13.6577,13.6465,13.6465,33000.0
2006-09-13 13:05:00,24.55,24.56,24.55,24.56,37000.0,13.641,13.6465,13.641,13.6465,37000.0
2006-09-13 13:10:00,24.56,24.56,24.52,24.53,46800.0,13.6465,13.6465,13.6243,13.6299,46800.0
2006-09-13 13:15:00,24.52,24.52,24.52,24.52,4400.0,13.6243,13.6243,13.6243,13.6243,4400.0
2006-09-13 13:20:00,24.52,24.53,24.5,24.51,7800.0,13.6243,13.6299,13.6132,13.6188,7800.0
2006-09-13 13:25:00,24.51,24.51,24.5,24.5,32200.0,13.6188,13.6188,13.6132,13.6132,32200.0
2006-09-13 13:30:00,24.5,24.51,24.5,24.51,24000.0,13.6132,13.6188,13.6132,13.6188,24000.0
2006-09-13 13:35:00,24.52,24.53,24.52,24.53,16200.0,13.6243,13.6299,13.6243,13.6299,16200.0
2006-09-13 13:40:00,24.53,24.53,24.52,24.53,20400.0,13.6299,13.6299,13.6243,13.6299,20400.0
2006-09-13 13:45:00,24.53,24.53,24.52,24.53,25800.0,13.6299,13.6299,13.6243,13.6299,25800.0
2006-09-13 13:50:00,24.53,24.53,24.52,24.52,30200.0,13.6299,13.6299,13.6243,13.6243,30200.0
2006-09-13 13:55:00,24.52,24.53,24.52,24.53,12400.0,13.6243,13.6299,13.6243,13.6299,12400.0
2006-09-13 14:00:00,24.53,24.57,24.53,24.57,38400.0,13.6299,13.6521,13.6299,13.6521,38400.0
2006-09-13 14:05:00,24.58,24.59,24.57,24.58,17800.0,13.6577,13.6632,13.6521,13.6577,17800.0
2006-09-13 14:10:00,24.58,24.59,24.58,24.59,17800.0,13.6577,13.6632,13.6577,13.6632,17800.0
2006-09-13 14:15:00,24.59,24.59,24.58,24.59,28600.0,13.6632,13.6632,13.6577,13.6632,28600.0
2006-09-13 14:20:00,24.59,24.6,24.59,24.59,24800.0,13.6632,13.6688,13.6632,13.6632,24800.0
2006-09-13 14:25:00,24.59,24.6,24.59,24.6,17200.0,13.6632,13.6688,13.6632,13.6688,17200.0
2006-09-13 14:30:00,24.6,24.62,24.6,24.61,50600.0,13.6688,13.6799,13.6688,13.6743,50600.0
2006-09-13 14:35:00,24.6,24.62,24.6,24.62,23800.0,13.6688,13.6799,13.6688,13.6799,23800.0
2006-09-13 14:40:00,24.62,24.62,24.6,24.6,31200.0,13.6799,13.6799,13.6688,13.6688,31200.0
2006-09-13 14:45:00,24.6,24.61,24.59,24.59,28000.0,13.6688,13.6743,13.6632,13.6632,28000.0
2006-09-13 14:50:00,24.59,24.59,24.56,24.56,33800.0,13.6632,13.6632,13.6465,13.6465,33800.0
2006-09-13 14:55:00,24.56,24.56,24.55,24.56,84600.0,13.6465,13.6465,13.641,13.6465,84600.0
2006-09-13 15:00:00,24.56,24.56,24.53,24.53,70200.0,13.6465,13.6465,13.6299,13.6299,70200.0
2006-09-13 15:05:00,24.53,24.53,24.52,24.52,82200.0,13.6299,13.6299,13.6243,13.6243,82200.0
2006-09-13 15:10:00,24.52,24.53,24.52,24.53,38200.0,13.6243,13.6299,13.6243,13.6299,38200.0
2006-09-13 15:15:00,24.53,24.53,24.52,24.53,53000.0,13.6299,13.6299,13.6243,13.6299,53000.0
2006-09-13 15:20:00,24.53,24.54,24.52,24.53,26600.0,13.6299,13.6354,13.6243,13.6299,26600.0
2006-09-13 15:25:00,24.53,24.53,24.52,24.53,17200.0,13.6299,13.6299,13.6243,13.6299,17200.0
2006-09-13 15:30:00,24.52,24.54,24.51,24.54,36400.0,13.6243,13.6354,13.6188,13.6354,36400.0
2006-09-13 15:35:00,24.54,24.56,24.54,24.56,39200.0,13.6354,13.6465,13.6354,13.6465,39200.0
2006-09-13 15:40:00,24.56,24.57,24.56,24.57,28000.0,13.6465,13.6521,13.6465,13.6521,28000.0
2006-09-13 15:45:00,24.57,24.6,24.56,24.59,34000.0,13.6521,13.6688,13.6465,13.6632,34000.0
2006-09-13 15:50:00,24.59,24.59,24.57,24.58,40600.0,13.6632,13.6632,13.6521,13.6577,40600.0
2006-09-13 15:55:00,24.58,24.61,24.57,24.57,46800.0,13.6577,13.6743,13.6521,13.6521,46800.0
2006-09-14 09:30:00,24.56,24.6,24.5,24.58,44400.0,13.6465,13.6688,13.6132,13.6577,44400.0
2006-09-14 09:35:00,24.58,24.66,24.57,24.64,43200.0,13.6577,13.7021,13.6521,13.691,43200.0
2006-09-14 09:40:00,24.63,24.64,24.57,24.57,21800.0,13.6854,13.691,13.6521,13.6521,21800.0
2006-09-14 09:45:00,24.58,24.61,24.57,24.61,28200.0,13.6577,13.6743,13.6521,13.6743,28200.0
2006-09-14 09:50:00,24.6,24.66,24.57,24.64,26400.0,13.6688,13.7021,13.6521,13.691,26400.0
2006-09-14 09:55:00,24.65,24.68,24.65,24.68,16200.0,13.6966,13.7132,13.6966,13.7132,16200.0
2006-09-14 10:00:00,24.67,24.68,24.67,24.68,23600.0,13.7077,13.7132,13.7077,13.7132,23600.0
2006-09-14 10:05:00,24.68,24.7,24.67,24.7,17600.0,13.7132,13.7243,13.7077,13.7243,17600.0
2006-09-14 10:10:00,24.71,24.74,24.71,24.73,10400.0,13.7299,13.7466,13.7299,13.741,10400.0
2006-09-14 10:15:00,24.73,24.73,24.71,24.71,14400.0,13.741,13.741,13.7299,13.7299,14400.0
2006-09-14 10:20:00,24.72,24.72,24.71,24.71,22800.0,13.7354,13.7354,13.7299,13.7299,22800.0
2006-09-14 10:25:00,24.71,24.71,24.7,24.7,20400.0,13.7299,13.7299,13.7243,13.7243,20400.0
2006-09-14 10:30:00,24.7,24.72,24.69,24.72,33000.0,13.7243,13.7354,13.7188,13.7354,33000.0
2006-09-14 10:35:00,24.71,24.72,24.7,24.71,19000.0,13.7299,13.7354,13.7243,13.7299,19000.0
2006-09-14 10:40:00,24.71,24.72,24.7,24.7,25400.0,13.7299,13.7354,13.7243,13.7243,25400.0
2006-09-14 10:45:00,24.71,24.71,24.68,24.7,13000.0,13.7299,13.7299,13.7132,13.7243,13000.0
2006-09-14 10:50:00,24.7,24.7,24.68,24.68,23400.0,13.7243,13.7243,13.7132,13.7132,23400.0
2006-09-14 10:55:00,24.68,24.68,24.68,24.68,16600.0,13.7132,13.7132,13.7132,13.7132,16600.0
2006-09-14 11:00:00,24.68,24.69,24.68,24.68,23200.0,13.7132,13.7188,13.7132,13.7132,23200.0
2006-09-14 11:05:00,24.69,24.71,24.68,24.7,33600.0,13.7188,13.7299,13.7132,13.7243,33600.0
2006-09-14 11:10:00,24.69,24.7,24.69,24.7,23200.0,13.7188,13.7243,13.7188,13.7243,23200.0
2006-09-14 11:15:00,24.7,24.7,24.68,24.69,24200.0,13.7243,13.7243,13.7132,13.7188,24200.0
2006-09-14 11:20:00,24.68,24.7,24.68,24.7,18200.0,13.7132,13.7243,13.7132,13.7243,18200.0
2006-09-14 11:25:00,24.7,24.7,24.68,24.69,16000.0,13.7243,13.7243,13.7132,13.7188,16000.0
2006-09-14 11:30:00,24.69,24.69,24.68,24.69,12600.0,13.7188,13.7188,13.7132,13.7188,12600.0
2006-09-14 11:35:00,24.69,24.7,24.68,24.7,15600.0,13.7188,13.7243,13.7132,13.7243,15600.0
2006-09-14 11:40:00,24.7,24.7,24.69,24.7,16200.0,13.7243,13.7243,13.7188,13.7243,16200.0
2006-09-14 11:45:00,24.7,24.71,24.69,24.71,31800.0,13.7243,13.7299,13.7188,13.7299,31800.0
2006-09-14 11:50:00,24.71,24.71,24.7,24.71,20600.0,13.7299,13.7299,13.7243,13.7299,20600.0
2006-09-14 11:55:00,24.71,24.72,24.71,24.71,12600.0,13.7299,13.7354,13.7299,13.7299,12600.0
2006-09-14 12:00:00,24.71,24.72,24.71,24.71,10600.0,13.7299,13.7354,13.7299,13.7299,10600.0
2006-09-14 12:05:00,24.71,24.71,24.68,24.68,16000.0,13.7299,13.7299,13.7132,13.7132,16000.0
2006-09-14 12:10:00,24.68,24.68,24.68,24.68,16000.0,13.7132,13.7132,13.7132,13.7132,16000.0
2006-09-14 12:15:00,24.68,24.68,24.67,24.68,8600.0,13.7132,13.7132,13.7077,13.7132,8600.0
2006-09-14 12:20:00,24.68,24.68,24.67,24.68,18000.0,13.7132,13.7132,13.7077,13.7132,18000.0
2006-09-14 12:25:00,24.68,24.68,24.67,24.68,18800.0,13.7132,13.7132,13.7077,13.7132,18800.0
2006-09-14 12:30:00,24.68,24.68,24.67,24.68,6600.0,13.7132,13.7132,13.7077,13.7132,6600.0
2006-09-14 12:35:00,24.67,24.68,24.66,24.66,8800.0,13.7077,13.7132,13.7021,13.7021,8800.0
2006-09-14 12:40:00,24.66,24.67,24.66,24.66,12600.0,13.7021,13.7077,13.7021,13.7021,12600.0
2006-09-14 12:45:00,24.66,24.66,24.65,24.65,13800.0,13.7021,13.7021,13.6966,13.6966,13800.0
2006-09-14 12:50:00,24.65,24.66,24.65,24.65,3600.0,13.6966,13.7021,13.6966,13.6966,3600.0
2006-09-14 12:55:00,24.65,24.66,24.65,24.65,13200.0,13.6966,13.7021,13.6966,13.6966,13200.0
2006-09-14 13:00:00,24.65,24.65,24.64,24.64,6800.0,13.6966,13.6966,13.691,13.691,6800.0
2006-09-14 13:05:00,24.64,24.64,24.64,24.64,4400.0,13.691,13.691,13.691,13.691,4400.0
2006-09-14 13:10:00,24.64,24.65,24.64,24.65,9600.0,13.691,13.6966,13.691,13.6966,9600.0
2006-09-14 13:15:00,24.65,24.66,24.65,24.65,9400.0,13.6966,13.7021,13.6966,13.6966,9400.0
2006-09-14 13:20:00,24.65,24.65,24.64,24.64,13000.0,13.6966,13.6966,13.691,13.691,13000.0
2006-09-14 13:25:00,24.65,24.65,24.64,24.65,4200.0,13.6966,13.6966,13.691,13.6966,4200.0
2006-09-14 13:30:00,24.65,24.66,24.65,24.66,6800.0,13.6966,13.7021,13.6966,13.7021,6800.0
2006-09-14 13:35:00,24.66,24.66,24.64,24.64,11600.0,13.7021,13.7021,13.691,13.691,11600.0
2006-09-14 13:40:00,24.65,24.65,24.64,24.64,4000.0,13.6966,13.6966,13.691,13.691,4000.0
2006-09-14 13:45:00,24.64,24.64,24.64,24.64,3400.0,13.691,13.691,13.691,13.691,3400.0
2006-09-14 13:50:00,24.64,24.64,24.63,24.64,15600.0,13.691,13.691,13.6854,13.691,15600.0
2006-09-14 13:55:00,24.64,24.64,24.64,24.64,8400.0,13.691,13.691,13.691,13.691,8400.0
2006-09-14 14:00:00,24.64,24.64,24.63,24.63,34000.0,13.691,13.691,13.6854,13.6854,34000.0
2006-09-14 14:05:00,24.63,24.63,24.59,24.61,25000.0,13.6854,13.6854,13.6632,13.6743,25000.0
2006-09-14 14:10:00,24.61,24.61,24.6,24.61,17600.0,13.6743,13.6743,13.6688,13.6743,17600.0
2006-09-14 14:15:00,24.61,24.61,24.61,24.61,18600.0,13.6743,13.6743,13.6743,13.6743,18600.0
2006-09-14 14:20:00,24.61,24.61,24.59,24.6,24600.0,13.6743,13.6743,13.6632,13.6688,24600.0
2006-09-14 14:25:00,24.6,24.63,24.58,24.59,34800.0,13.6688,13.6854,13.6577,13.6632,34800.0
2006-09-14 14:30:00,24.59,24.63,24.58,24.59,58600.0,13.6632,13.6854,13.6577,13.6632,58600.0
2006-09-14 14:35:00,24.59,24.61,24.58,24.59,40200.0,13.6632,13.6743,13.6577,13.6632,40200.0
2006-09-14 14:40:00,24.6,24.63,24.57,24.57,24600.0,13.6688,13.6854,13.6521,13.6521,24600.0
2006-09-14 14:45:00,24.57,24.61,24.57,24.57,17000.0,13.6521,13.6743,13.6521,13.6521,17000.0
2006-09-14 14:50:00,24.57,24.61,24.56,24.57,17200.0,13.6521,13.6743,13.6465,13.6521,17200.0
2006-09-14 14:55:00,24.57,24.58,24.56,24.56,18800.0,13.6521,13.6577,13.6465,13.6465,18800.0
2006-09-14 15:00:00,24.55,24.56,24.53,24.53,7600.0,13.641,13.6465,13.6299,13.6299,7600.0
2006-09-14 15:05:00,24.53,24.53,24.51,24.52,8000.0,13.6299,13.6299,13.6188,13.6243,8000.0
2006-09-14 15:10:00,24.51,24.51,24.5,24.5,12200.0,13.6188,13.6188,13.6132,13.6132,12200.0
2006-09-14 15:15:00,24.5,24.5,24.5,24.5,16800.0,13.6132,13.6132,13.6132,13.6132,16800.0
2006-09-14 15:20:00,24.5,24.5,24.48,24.48,14000.0,13.6132,13.6132,13.6021,13.6021,14000.0
2006-09-14 15:25:00,24.49,24.49,24.47,24.48,22600.0,13.6076,13.6076,13.5965,13.6021,22600.0
2006-09-14 15:30:00,24.48,24.48,24.48,24.48,12400.0,13.6021,13.6021,13.6021,13.6021,12400.0
2006-09-14 15:35:00,24.48,24.48,24.47,24.47,25400.0,13.6021,13.6021,13.5965,13.5965,25400.0
2006-09-14 15:40:00,24.48,24.5,24.48,24.5,11800.0,13.6021,13.6132,13.6021,13.6132,11800.0
2006-09-14 15:45:00,24.5,24.51,24.5,24.51,18200.0,13.6132,13.6188,13.6132,13.6188,18200.0
2006-09-14 15:50:00,24.51,24.51,24.5,24.51,32000.0,13.6188,13.6188,13.6132,13.6188,32000.0
2006-09-14 15:55:00,24.5,24.51,24.47,24.47,61200.0,13.6132,13.6188,13.5965,13.5965,61200.0
2006-09-15 09:30:00,24.6,24.64,24.57,24.64,370800.0,13.6688,13.691,13.6521,13.691,370800.0
2006-09-15 09:35:00,24.63,24.63,24.59,24.59,10800.0,13.6854,13.6854,13.6632,13.6632,10800.0
2006-09-15 09:40:00,24.59,24.71,24.59,24.68,12400.0,13.6632,13.7299,13.6632,13.7132,12400.0
2006-09-15 09:45:00,24.67,24.67,24.6,24.61,13400.0,13.7077,13.7077,13.6688,13.6743,13400.0
2006-09-15 09:50:00,24.69,24.69,24.64,24.64,8200.0,13.7188,13.7188,13.691,13.691,8200.0
2006-09-15 09:55:00,24.63,24.64,24.61,24.61,4000.0,13.6854,13.691,13.6743,13.6743,4000.0
2006-09-15 10:00:00,24.61,24.62,24.6,24.61,9400.0,13.6743,13.6799,13.6688,13.6743,9400.0
2006-09-15 10:05:00,24.63,24.64,24.61,24.64,10400.0,13.6854,13.691,13.6743,13.691,10400.0
2006-09-15 10:10:00,24.64,24.7,24.63,24.7,11600.0,13.691,13.7243,13.6854,13.7243,11600.0
2006-09-15 10:15:00,24.7,24.74,24.68,24.74,13200.0,13.7243,13.7466,13.7132,13.7466,13200.0
2006-09-15 10:20:00,24.73,24.75,24.73,24.75,7800.0,13.741,13.7521,13.741,13.7521,7800.0
2006-09-15 10:25:00,24.75,24.78,24.74,24.78,15000.0,13.7521,13.7688,13.7466,13.7688,15000.0
2006-09-15 10:30:00,24.77,24.79,24.77,24.79,20000.0,13.7632,13.7743,13.7632,13.7743,20000.0
2006-09-15 10:35:00,24.78,24.79,24.72,24.73,55400.0,13.7688,13.7743,13.7354,13.741,55400.0
2006-09-15 10:40:00,24.73,24.73,24.71,24.71,6000.0,13.741,13.741,13.7299,13.7299,6000.0
2006-09-15 10:45:00,24.71,24.71,24.7,24.7,5400.0,13.7299,13.7299,13.7243,13.7243,5400.0
2006-09-15 10:50:00,24.71,24.71,24.68,24.7,14000.0,13.7299,13.7299,13.7132,13.7243,14000.0
2006-09-15 10:55:00,24.69,24.69,24.68,24.68,3400.0,13.7188,13.7188,13.7132,13.7132,3400.0
2006-09-15 11:00:00,24.68,24.68,24.67,24.67,4600.0,13.7132,13.7132,13.7077,13.7077,4600.0
2006-09-15 11:05:00,24.68,24.68,24.64,24.64,8000.0,13.7132,13.7132,13.691,13.691,8000.0
2006-09-15 11:10:00,24.64,24.68,24.64,24.68,11600.0,13.691,13.7132,13.691,13.7132,11600.0
2006-09-15 11:15:00,24.68,24.69,24.66,24.66,6400.0,13.7132,13.7188,13.7021,13.7021,6400.0
2006-09-15 11:20:00,24.66,24.66,24.65,24.66,3600.0,13.7021,13.7021,13.6966,13.7021,3600.0
2006-09-15 11:25:00,24.66,24.66,24.65,24.65,5000.0,13.7021,13.7021,13.6966,13.6966,5000.0
2006-09-15 11:30:00,24.65,24.66,24.64,24.65,2800.0,13.6966,13.7021,13.691,13.6966,2800.0
2006-09-15 11:35:00,24.65,24.65,24.63,24.63,2400.0,13.6966,13.6966,13.6854,13.6854,2400.0
2006-09-15 11:40:00,24.61,24.61,24.59,24.6,7600.0,13.6743,13.6743,13.6632,13.6688,7600.0
2006-09-15 11:45:00,24.6,24.61,24.59,24.61,2200.0,13.6688,13.6743,13.6632,13.6743,2200.0
2006-09-15 11:50:00,24.61,24.66,24.61,24.66,8800.0,13.6743,13.7021,13.6743,13.7021,8800.0
2006-09-15 11:55:00,24.66,24.67,24.65,24.67,4800.0,13.7021,13.7077,13.6966,13.7077,4800.0
2006-09-15 12:00:00,24.67,24.67,24.64,24.67,7400.0,13.7077,13.7077,13.691,13.7077,7400.0
2006-09-15 12:05:00,24.67,24.69,24.67,24.69,6000.0,13.7077,13.7188,13.7077,13.7188,6000.0
2006-09-15 12:10:00,24.7,24.72,24.7,24.72,4000.0,13.7243,13.7354,13.7243,13.7354,4000.0
2006-09-15 12:15:00,24.71,24.72,24.7,24.71,7600.0,13.7299,13.7354,13.7243,13.7299,7600.0
2006-09-15 12:20:00,24.71,24.71,24.67,24.68,8000.0,13.7299,13.7299,13.7077,13.7132,8000.0
2006-09-15 12:25:00,24.67,24.68,24.67,24.68,5000.0,13.7077,13.7132,13.7077,13.7132,5000.0
2006-09-15 12:30:00,24.68,24.68,24.64,24.64,6000.0,13.7132,13.7132,13.691,13.691,6000.0
2006-09-15 12:35:00,24.63,24.67,24.63,24.67,16600.0,13.6854,13.7077,13.6854,13.7077,16600.0
2006-09-15 12:40:00,24.67,24.69,24.63,24.68,16000.0,13.7077,13.7188,13.6854,13.7132,16000.0
2006-09-15 12:45:00,24.68,24.68,24.65,24.65,5000.0,13.7132,13.7132,13.6966,13.6966,5000.0
2006-09-15 12:50:00,24.65,24.65,24.64,24.65,2200.0,13.6966,13.6966,13.691,13.6966,2200.0
2006-09-15 12:55:00,24.65,24.65,24.61,24.63,3600.0,13.6966,13.6966,13.6743,13.6854,3600.0
2006-09-15 13:00:00,24.61,24.64,24.61,24.61,9000.0,13.6743,13.691,13.6743,13.6743,9000.0
2006-09-15 13:05:00,24.63,24.64,24.63,24.64,4800.0,13.6854,13.691,13.6854,13.691,4800.0
2006-09-15 13:10:00,24.64,24.65,24.63,24.64,5000.0,13.691,13.6966,13.6854,13.691,5000.0
2006-09-15 13:15:00,24.64,24.64,24.62,24.64,7600.0,13.691,13.691,13.6799,13.691,7600.0
2006-09-15 13:20:00,24.64,24.67,24.63,24.64,8200.0,13.691,13.7077,13.6854,13.691,8200.0
2006-09-15 13:25:00,24.64,24.64,24.61,24.61,5800.0,13.691,13.691,13.6743,13.6743,5800.0
2006-09-15 13:30:00,24.62,24.63,24.62,24.62,3600.0,13.6799,13.6854,13.6799,13.6799,3600.0
2006-09-15 13:35:00,24.61,24.66,24.61,24.64,9000.0,13.6743,13.7021,13.6743,13.691,9000.0
2006-09-15 13:40:00,24.64,24.66,24.64,24.65,7600.0,13.691,13.7021,13.691,13.6966,7600.0
2006-09-15 13:45:00,24.65,24.66,24.64,24.64,5200.0,13.6966,13.7021,13.691,13.691,5200.0
2006-09-15 13:50:00,24.64,24.67,24.64,24.65,8200.0,13.691,13.7077,13.691,13.6966,8200.0
2006-09-15 13:55:00,24.64,24.64,24.63,24.64,5000.0,13.691,13.691,13.6854,13.691,5000.0
2006-09-15 14:00:00,24.64,24.64,24.63,24.64,4400.0,13.691,13.691,13.6854,13.691,4400.0
2006-09-15 14:05:00,24.64,24.64,24.63,24.63,9200.0,13.691,13.691,13.6854,13.6854,9200.0
2006-09-15 14:10:00,24.63,24.67,24.63,24.66,9400.0,13.6854,13.7077,13.6854,13.7021,9400.0
2006-09-15 14:15:00,24.66,24.67,24.66,24.66,9800.0,13.7021,13.7077,13.7021,13.7021,9800.0
2006-09-15 14:20:00,24.67,24.67,24.66,24.66,10200.0,13.7077,13.7077,13.7021,13.7021,10200.0
2006-09-15 14:25:00,24.66,24.66,24.66,24.66,3400.0,13.7021,13.7021,13.7021,13.7021,3400.0
2006-09-15 14:30:00,24.66,24.66,24.66,24.66,9400.0,13.7021,13.7021,13.7021,13.7021,9400.0
2006-09-15 14:35:00,24.66,24.68,24.66,24.68,19000.0,13.7021,13.7132,13.7021,13.7132,19000.0
2006-09-15 14:40:00,24.68,24.68,24.67,24.68,13000.0,13.7132,13.7132,13.7077,13.7132,13000.0
2006-09-15 14:45:00,24.68,24.68,24.66,24.66,8800.0,13.7132,13.7132,13.7021,13.7021,8800.0
2006-09-15 14:50:00,24.66,24.66,24.65,24.65,8200.0,13.7021,13.7021,13.6966,13.6966,8200.0
2006-09-15 14:55:00,24.65,24.66,24.65,24.65,8000.0,13.6966,13.7021,13.6966,13.6966,8000.0
2006-09-15 15:00:00,24.65,24.66,24.65,24.65,9800.0,13.6966,13.7021,13.6966,13.6966,9800.0
2006-09-15 15:05:00,24.66,24.66,24.65,24.65,10400.0,13.7021,13.7021,13.6966,13.6966,10400.0
2006-09-15 15:10:00,24.65,24.66,24.65,24.66,10000.0,13.6966,13.7021,13.6966,13.7021,10000.0
2006-09-15 15:15:00,24.66,24.68,24.66,24.67,10000.0,13.7021,13.7132,13.7021,13.7077,10000.0
2006-09-15 15:20:00,24.68,24.7,24.67,24.69,21000.0,13.7132,13.7243,13.7077,13.7188,21000.0
2006-09-15 15:25:00,24.69,24.72,24.68,24.72,24000.0,13.7188,13.7354,13.7132,13.7354,24000.0
2006-09-15 15:30:00,24.72,24.72,24.71,24.71,20600.0,13.7354,13.7354,13.7299,13.7299,20600.0
2006-09-15 15:35:00,24.71,24.71,24.69,24.7,15600.0,13.7299,13.7299,13.7188,13.7243,15600.0
2006-09-15 15:40:00,24.7,24.74,24.69,24.74,37200.0,13.7243,13.7466,13.7188,13.7466,37200.0
2006-09-15 15:45:00,24.74,24.74,24.73,24.73,28800.0,13.7466,13.7466,13.741,13.741,28800.0
2006-09-15 15:50:00,24.73,24.75,24.72,24.74,38200.0,13.741,13.7521,13.7354,13.7466,38200.0
2006-09-15 15:55:00,24.75,24.75,24.7,24.71,101000.0,13.7521,13.7521,13.7243,13.7299,101000.0
2006-09-18 09:30:00,24.61,24.64,24.61,24.64,30400.0,13.6743,13.691,13.6743,13.691,30400.0
2006-09-18 09:35:00,24.64,24.64,24.58,24.59,17000.0,13.691,13.691,13.6577,13.6632,17000.0
2006-09-18 09:40:00,24.59,24.61,24.53,24.54,10400.0,13.6632,13.6743,13.6299,13.6354,10400.0
2006-09-18 09:45:00,24.53,24.53,24.51,24.51,11200.0,13.6299,13.6299,13.6188,13.6188,11200.0
2006-09-18 09:50:00,24.51,24.56,24.5,24.56,17600.0,13.6188,13.6465,13.6132,13.6465,17600.0
2006-09-18 09:55:00,24.55,24.62,24.55,24.61,10200.0,13.641,13.6799,13.641,13.6743,10200.0
2006-09-18 10:00:00,24.61,24.63,24.61,24.63,15600.0,13.6743,13.6854,13.6743,13.6854,15600.0
2006-09-18 10:05:00,24.63,24.64,24.61,24.61,16600.0,13.6854,13.691,13.6743,13.6743,16600.0
2006-09-18 10:10:00,24.62,24.62,24.59,24.59,17000.0,13.6799,13.6799,13.6632,13.6632,17000.0
2006-09-18 10:15:00,24.59,24.59,24.55,24.56,36000.0,13.6632,13.6632,13.641,13.6465,36000.0
2006-09-18 10:20:00,24.55,24.56,24.53,24.54,25200.0,13.641,13.6465,13.6299,13.6354,25200.0
2006-09-18 10:25:00,24.54,24.54,24.52,24.53,20800.0,13.6354,13.6354,13.6243,13.6299,20800.0
2006-09-18 10:30:00,24.53,24.53,24.49,24.5,32600.0,13.6299,13.6299,13.6076,13.6132,32600.0
2006-09-18 10:35:00,24.5,24.52,24.5,24.51,11800.0,13.6132,13.6243,13.6132,13.6188,11800.0
2006-09-18 10:40:00,24.5,24.51,24.49,24.49,14800.0,13.6132,13.6188,13.6076,13.6076,14800.0
2006-09-18 10:45:00,24.49,24.5,24.49,24.5,16600.0,13.6076,13.6132,13.6076,13.6132,16600.0
2006-09-18 10:50:00,24.5,24.5,24.45,24.46,20200.0,13.6132,13.6132,13.5854,13.591,20200.0
2006-09-18 10:55:00,24.45,24.46,24.42,24.42,17400.0,13.5854,13.591,13.5688,13.5688,17400.0
2006-09-18 11:00:00,24.41,24.42,24.38,24.39,22600.0,13.5632,13.5688,13.5465,13.5521,22600.0
2006-09-18 11:05:00,24.38,24.39,24.36,24.37,33800.0,13.5465,13.5521,13.5354,13.541,33800.0
2006-09-18 11:10:00,24.37,24.4,24.36,24.4,17000.0,13.541,13.5576,13.5354,13.5576,17000.0
2006-09-18 11:15:00,24.39,24.41,24.39,24.41,12000.0,13.5521,13.5632,13.5521,13.5632,12000.0
2006-09-18 11:20:00,24.41,24.42,24.41,24.42,15200.0,13.5632,13.5688,13.5632,13.5688,15200.0
2006-09-18 11:25:00,24.41,24.43,24.41,24.43,10200.0,13.5632,13.5743,13.5632,13.5743,10200.0
2006-09-18 11:30:00,24.43,24.46,24.43,24.45,27000.0,13.5743,13.591,13.5743,13.5854,27000.0
2006-09-18 11:35:00,24.46,24.46,24.45,24.46,12800.0,13.591,13.591,13.5854,13.591,12800.0
2006-09-18 11:40:00,24.46,24.47,24.45,24.46,15800.0,13.591,13.5965,13.5854,13.591,15800.0
2006-09-18 11:45:00,24.46,24.5,24.46,24.5,20400.0,13.591,13.6132,13.591,13.6132,20400.0
2006-09-18 11:50:00,24.5,24.5,24.48,24.48,8200.0,13.6132,13.6132,13.6021,13.6021,8200.0
2006-09-18 11:55:00,24.48,24.48,24.46,24.47,6800.0,13.6021,13.6021,13.591,13.5965,6800.0
2006-09-18 12:00:00,24.48,24.48,24.47,24.47,19200.0,13.6021,13.6021,13.5965,13.5965,19200.0
2006-09-18 12:05:00,24.47,24.48,24.46,24.48,22400.0,13.5965,13.6021,13.591,13.6021,22400.0
2006-09-18 12:10:00,24.47,24.47,24.45,24.46,10000.0,13.5965,13.5965,13.5854,13.591,10000.0
2006-09-18 12:15:00,24.45,24.46,24.45,24.45,7600.0,13.5854,13.591,13.5854,13.5854,7600.0
2006-09-18 12:20:00,24.45,24.46,24.45,24.45,4400.0,13.5854,13.591,13.5854,13.5854,4400.0
2006-09-18 12:25:00,24.45,24.46,24.45,24.45,12600.0,13.5854,13.591,13.5854,13.5854,12600.0
2006-09-18 12:30:00,24.45,24.45,24.45,24.45,5800.0,13.5854,13.5854,13.5854,13.5854,5800.0
2006-09-18 12:35:00,24.45,24.46,24.44,24.45,2600.0,13.5854,13.591,13.5799,13.5854,2600.0
2006-09-18 12:40:00,24.45,24.45,24.44,24.45,4600.0,13.5854,13.5854,13.5799,13.5854,4600.0
2006-09-18 12:45:00,24.44,24.45,24.43,24.45,6000.0,13.5799,13.5854,13.5743,13.5854,6000.0
2006-09-18 12:50:00,24.43,24.46,24.43,24.43,6400.0,13.5743,13.591,13.5743,13.5743,6400.0
2006-09-18 12:55:00,24.45,24.46,24.45,24.46,3600.0,13.5854,13.591,13.5854,13.591,3600.0
2006-09-18 13:00:00,24.47,24.47,24.45,24.46,8800.0,13.5965,13.5965,13.5854,13.591,8800.0
2006-09-18 13:05:00,24.45,24.46,24.43,24.45,9800.0,13.5854,13.591,13.5743,13.5854,9800.0
2006-09-18 13:10:00,24.45,24.45,24.43,24.43,11200.0,13.5854,13.5854,13.5743,13.5743,11200.0
2006-09-18 13:15:00,24.44,24.44,24.42,24.42,9000.0,13.5799,13.5799,13.5688,13.5688,9000.0
2006-09-18 13:20:00,24.42,24.45,24.42,24.44,10400.0,13.5688,13.5854,13.5688,13.5799,10400.0
2006-09-18 13:25:00,24.44,24.45,24.43,24.43,5200.0,13.5799,13.5854,13.5743,13.5743,5200.0
2006-09-18 13:30:00,24.43,24.44,24.42,24.42,2400.0,13.5743,13.5799,13.5688,13.5688,2400.0
2006-09-18 13:35:00,24.42,24.44,24.41,24.44,12200.0,13.5688,13.5799,13.5632,13.5799,12200.0
2006-09-18 13:40:00,24.43,24.45,24.4,24.43,10200.0,13.5743,13.5854,13.5576,13.5743,10200.0
2006-09-18 13:45:00,24.43,24.43,24.42,24.43,188400.0,13.5743,13.5743,13.5688,13.5743,188400.0
2006-09-18 13:50:00,24.43,24.43,24.38,24.4,24600.0,13.5743,13.5743,13.5465,13.5576,24600.0
2006-09-18 13:55:00,24.38,24.4,24.36,24.39,7200.0,13.5465,13.5576,13.5354,13.5521,7200.0
2006-09-18 14:00:00,24.39,24.39,24.38,24.38,9200.0,13.5521,13.5521,13.5465,13.5465,9200.0
2006-09-18 14:05:00,24.38,24.39,24.38,24.39,6600.0,13.5465,13.5521,13.5465,13.5521,6600.0
2006-09-18 14:10:00,24.38,24.43,24.38,24.43,14200.0,13.5465,13.5743,13.5465,13.5743,14200.0
2006-09-18 14:15:00,24.43,24.44,24.43,24.43,20600.0,13.5743,13.5799,13.5743,13.5743,20600.0
2006-09-18 14:20:00,24.43,24.44,24.43,24.43,17000.0,13.5743,13.5799,13.5743,13.5743,17000.0
2006-09-18 14:25:00,24.43,24.43,24.42,24.42,14400.0,13.5743,13.5743,13.5688,13.5688,14400.0
2006-09-18 14:30:00,24.42,24.42,24.38,24.39,9000.0,13.5688,13.5688,13.5465,13.5521,9000.0
2006-09-18 14:35:00,24.39,24.4,24.38,24.39,21400.0,13.5521,13.5576,13.5465,13.5521,21400.0
2006-09-18 14:40:00,24.39,24.39,24.35,24.35,29200.0,13.5521,13.5521,13.5299,13.5299,29200.0
2006-09-18 14:45:00,24.36,24.36,24.35,24.35,13000.0,13.5354,13.5354,13.5299,13.5299,13000.0
2006-09-18 14:50:00,24.35,24.36,24.35,24.36,14000.0,13.5299,13.5354,13.5299,13.5354,14000.0
2006-09-18 14:55:00,24.36,24.37,24.35,24.36,21200.0,13.5354,13.541,13.5299,13.5354,21200.0
2006-09-18 15:00:00,24.35,24.36,24.31,24.34,64200.0,13.5299,13.5354,13.5076,13.5243,64200.0
2006-09-18 15:05:00,24.34,24.34,24.28,24.3,54600.0,13.5243,13.5243,13.491,13.5021,54600.0
2006-09-18 15:10:00,24.28,24.3,24.25,24.29,71800.0,13.491,13.5021,13.4743,13.4965,71800.0
2006-09-18 15:15:00,24.29,24.29,24.28,24.28,17600.0,13.4965,13.4965,13.491,13.491,17600.0
2006-09-18 15:20:00,24.28,24.29,24.27,24.29,30400.0,13.491,13.4965,13.4854,13.4965,30400.0
2006-09-18 15:25:00,24.29,24.32,24.28,24.32,38800.0,13.4965,13.5132,13.491,13.5132,38800.0
2006-09-18 15:30:00,24.31,24.34,24.31,24.33,29400.0,13.5076,13.5243,13.5076,13.5187,29400.0
2006-09-18 15:35:00,24.34,24.35,24.33,24.33,33600.0,13.5243,13.5299,13.5187,13.5187,33600.0
2006-09-18 15:40:00,24.34,24.35,24.33,24.35,35600.0,13.5243,13.5299,13.5187,13.5299,35600.0
2006-09-18 15:45:00,24.35,24.36,24.34,24.35,45000.0,13.5299,13.5354,13.5243,13.5299,45000.0
2006-09-18 15:50:00,24.35,24.38,24.35,24.37,39600.0,13.5299,13.5465,13.5299,13.541,39600.0
2006-09-18 15:55:00,24.37,24.38,24.36,24.36,26400.0,13.541,13.5465,13.5354,13.5354,26400.0
2006-09-19 09:30:00,24.43,24.44,24.4,24.43,21400.0,13.5743,13.5799,13.5576,13.5743,21400.0
2006-09-19 09:35:00,24.43,24.43,24.4,24.42,11200.0,13.5743,13.5743,13.5576,13.5688,11200.0
2006-09-19 09:40:00,24.4,24.57,24.4,24.54,24400.0,13.5576,13.6521,13.5576,13.6354,24400.0
2006-09-19 09:45:00,24.54,24.6,24.54,24.56,21000.0,13.6354,13.6688,13.6354,13.6465,21000.0
2006-09-19 09:50:00,24.56,24.57,24.51,24.54,20200.0,13.6465,13.6521,13.6188,13.6354,20200.0
2006-09-19 09:55:00,24.53,24.53,24.48,24.49,12200.0,13.6299,13.6299,13.6021,13.6076,12200.0
2006-09-19 10:00:00,24.49,24.49,24.47,24.48,26400.0,13.6076,13.6076,13.5965,13.6021,26400.0
2006-09-19 10:05:00,24.48,24.48,24.43,24.44,13000.0,13.6021,13.6021,13.5743,13.5799,13000.0
2006-09-19 10:10:00,24.46,24.46,24.41,24.41,20000.0,13.591,13.591,13.5632,13.5632,20000.0
2006-09-19 10:15:00,24.4,24.42,24.4,24.4,16200.0,13.5576,13.5688,13.5576,13.5576,16200.0
2006-09-19 10:20:00,24.4,24.4,24.38,24.38,9400.0,13.5576,13.5576,13.5465,13.5465,9400.0
2006-09-19 10:25:00,24.38,24.38,24.36,24.36,8400.0,13.5465,13.5465,13.5354,13.5354,8400.0
2006-09-19 10:30:00,24.38,24.39,24.38,24.38,4200.0,13.5465,13.5521,13.5465,13.5465,4200.0
2006-09-19 10:35:00,24.38,24.4,24.36,24.38,16600.0,13.5465,13.5576,13.5354,13.5465,16600.0
2006-09-19 10:40:00,24.38,24.39,24.38,24.39,9800.0,13.5465,13.5521,13.5465,13.5521,9800.0
2006-09-19 10:45:00,24.4,24.43,24.4,24.42,14600.0,13.5576,13.5743,13.5576,13.5688,14600.0
2006-09-19 10:50:00,24.41,24.43,24.41,24.43,24800.0,13.5632,13.5743,13.5632,13.5743,24800.0
2006-09-19 10:55:00,24.43,24.48,24.43,24.48,25000.0,13.5743,13.6021,13.5743,13.6021,25000.0
2006-09-19 11:00:00,24.48,24.51,24.47,24.49,35800.0,13.6021,13.6188,13.5965,13.6076,35800.0
2006-09-19 11:05:00,24.48,24.5,24.48,24.5,14400.0,13.6021,13.6132,13.6021,13.6132,14400.0
2006-09-19 11:10:00,24.5,24.52,24.5,24.51,18000.0,13.6132,13.6243,13.6132,13.6188,18000.0
2006-09-19 11:15:00,24.5,24.55,24.5,24.55,9000.0,13.6132,13.641,13.6132,13.641,9000.0
2006-09-19 11:20:00,24.53,24.55,24.53,24.55,17400.0,13.6299,13.641,13.6299,13.641,17400.0
2006-09-19 11:25:00,24.54,24.56,24.54,24.55,38400.0,13.6354,13.6465,13.6354,13.641,38400.0
2006-09-19 11:30:00,24.54,24.55,24.54,24.54,11200.0,13.6354,13.641,13.6354,13.6354,11200.0
2006-09-19 11:35:00,24.54,24.54,24.52,24.53,12600.0,13.6354,13.6354,13.6243,13.6299,12600.0
2006-09-19 11:40:00,24.53,24.53,24.49,24.5,19800.0,13.6299,13.6299,13.6076,13.6132,19800.0
2006-09-19 11:45:00,24.49,24.5,24.48,24.49,5400.0,13.6076,13.6132,13.6021,13.6076,5400.0
2006-09-19 11:50:00,24.48,24.49,24.48,24.49,10000.0,13.6021,13.6076,13.6021,13.6076,10000.0
2006-09-19 11:55:00,24.48,24.48,24.45,24.45,14400.0,13.6021,13.6021,13.5854,13.5854,14400.0
2006-09-19 12:00:00,24.46,24.46,24.44,24.44,10200.0,13.591,13.591,13.5799,13.5799,10200.0
2006-09-19 12:05:00,24.45,24.45,24.44,24.44,20800.0,13.5854,13.5854,13.5799,13.5799,20800.0
2006-09-19 12:10:00,24.43,24.44,24.43,24.43,7400.0,13.5743,13.5799,13.5743,13.5743,7400.0
2006-09-19 12:15:00,24.44,24.46,24.44,24.45,14200.0,13.5799,13.591,13.5799,13.5854,14200.0
2006-09-19 12:20:00,24.46,24.46,24.44,24.45,8400.0,13.591,13.591,13.5799,13.5854,8400.0
2006-09-19 12:25:00,24.45,24.45,24.44,24.45,4400.0,13.5854,13.5854,13.5799,13.5854,4400.0
2006-09-19 12:30:00,24.45,24.46,24.44,24.46,11000.0,13.5854,13.591,13.5799,13.591,11000.0
2006-09-19 12:35:00,24.45,24.46,24.45,24.45,4600.0,13.5854,13.591,13.5854,13.5854,4600.0
2006-09-19 12:40:00,24.45,24.45,24.45,24.45,11000.0,13.5854,13.5854,13.5854,13.5854,11000.0
2006-09-19 12:45:00,24.45,24.47,24.45,24.47,17200.0,13.5854,13.5965,13.5854,13.5965,17200.0
2006-09-19 12:50:00,24.47,24.47,24.46,24.47,8600.0,13.5965,13.5965,13.591,13.5965,8600.0
2006-09-19 12:55:00,24.47,24.47,24.46,24.46,4800.0,13.5965,13.5965,13.591,13.591,4800.0
2006-09-19 13:00:00,24.46,24.46,24.45,24.45,12600.0,13.591,13.591,13.5854,13.5854,12600.0
2006-09-19 13:05:00,24.45,24.45,24.44,24.45,9200.0,13.5854,13.5854,13.5799,13.5854,9200.0
2006-09-19 13:10:00,24.45,24.45,24.44,24.44,12400.0,13.5854,13.5854,13.5799,13.5799,12400.0
2006-09-19 13:15:00,24.45,24.45,24.44,24.45,9800.0,13.5854,13.5854,13.5799,13.5854,9800.0
2006-09-19 13:20:00,24.44,24.49,24.44,24.48,24000.0,13.5799,13.6076,13.5799,13.6021,24000.0
2006-09-19 13:25:00,24.48,24.5,24.47,24.47,11200.0,13.6021,13.6132,13.5965,13.5965,11200.0
2006-09-19 13:30:00,24.47,24.48,24.46,24.46,7200.0,13.5965,13.6021,13.591,13.591,7200.0
2006-09-19 13:35:00,24.46,24.46,24.41,24.42,9000.0,13.591,13.591,13.5632,13.5688,9000.0
2006-09-19 13:40:00,24.41,24.41,24.41,24.41,10400.0,13.5632,13.5632,13.5632,13.5632,10400.0
2006-09-19 13:45:00,24.41,24.42,24.41,24.42,14200.0,13.5632,13.5688,13.5632,13.5688,14200.0
2006-09-19 13:50:00,24.43,24.43,24.41,24.42,8400.0,13.5743,13.5743,13.5632,13.5688,8400.0
2006-09-19 13:55:00,24.42,24.43,24.42,24.43,7800.0,13.5688,13.5743,13.5688,13.5743,7800.0
2006-09-19 14:00:00,24.43,24.43,24.42,24.42,5600.0,13.5743,13.5743,13.5688,13.5688,5600.0
2006-09-19 14:05:00,24.43,24.43,24.41,24.42,15400.0,13.5743,13.5743,13.5632,13.5688,15400.0
2006-09-19 14:10:00,24.42,24.43,24.41,24.42,6000.0,13.5688,13.5743,13.5632,13.5688,6000.0
2006-09-19 14:15:00,24.42,24.42,24.42,24.42,8000.0,13.5688,13.5688,13.5688,13.5688,8000.0
2006-09-19 14:20:00,24.43,24.44,24.42,24.44,7800.0,13.5743,13.5799,13.5688,13.5799,7800.0
2006-09-19 14:25:00,24.43,24.45,24.43,24.44,5600.0,13.5743,13.5854,13.5743,13.5799,5600.0
2006-09-19 14:30:00,24.45,24.45,24.43,24.43,6200.0,13.5854,13.5854,13.5743,13.5743,6200.0
2006-09-19 14:35:00,24.43,24.45,24.43,24.43,5800.0,13.5743,13.5854,13.5743,13.5743,5800.0
2006-09-19 14:40:00,24.43,24.43,24.42,24.43,15800.0,13.5743,13.5743,13.5688,13.5743,15800.0
2006-09-19 14:45:00,24.43,24.43,24.41,24.42,8400.0,13.5743,13.5743,13.5632,13.5688,8400.0
2006-09-19 14:50:00,24.41,24.42,24.41,24.42,8400.0,13.5632,13.5688,13.5632,13.5688,8400.0
2006-09-19 14:55:00,24.42,24.43,24.41,24.41,12800.0,13.5688,13.5743,13.5632,13.5632,12800.0
2006-09-19 15:00:00,24.41,24.42,24.4,24.41,15000.0,13.5632,13.5688,13.5576,13.5632,15000.0
2006-09-19 15:05:00,24.42,24.42,24.41,24.42,17800.0,13.5688,13.5688,13.5632,13.5688,17800.0
2006-09-19 15:10:00,24.42,24.43,24.41,24.42,35000.0,13.5688,13.5743,13.5632,13.5688,35000.0
2006-09-19 15:15:00,24.42,24.42,24.41,24.42,25000.0,13.5688,13.5688,13.5632,13.5688,25000.0
2006-09-19 15:20:00,24.42,24.43,24.42,24.42,30800.0,13.5688,13.5743,13.5688,13.5688,30800.0
2006-09-19 15:25:00,24.43,24.44,24.42,24.43,48000.0,13.5743,13.5799,13.5688,13.5743,48000.0
2006-09-19 15:30:00,24.43,24.46,24.43,24.46,53400.0,13.5743,13.591,13.5743,13.591,53400.0
2006-09-19 15:35:00,24.46,24.46,24.43,24.43,27200.0,13.591,13.591,13.5743,13.5743,27200.0
2006-09-19 15:40:00,24.44,24.47,24.43,24.47,27800.0,13.5799,13.5965,13.5743,13.5965,27800.0
2006-09-19 15:45:00,24.47,24.53,24.47,24.53,37800.0,13.5965,13.6299,13.5965,13.6299,37800.0
2006-09-19 15:50:00,24.53,24.53,24.5,24.5,30800.0,13.6299,13.6299,13.6132,13.6132,30800.0
2006-09-19 15:55:00,24.5,24.5,24.5,24.5,21200.0,13.6132,13.6132,13.6132,13.6132,21200.0
2006-09-20 09:30:00,24.5,24.54,24.5,24.5,17000.0,13.6132,13.6354,13.6132,13.6132,17000.0
2006-09-20 09:35:00,24.52,24.54,24.5,24.5,8800.0,13.6243,13.6354,13.6132,13.6132,8800.0
2006-09-20 09:40:00,24.5,24.5,24.46,24.46,4000.0,13.6132,13.6132,13.591,13.591,4000.0
2006-09-20 09:45:00,24.45,24.47,24.45,24.47,15800.0,13.5854,13.5965,13.5854,13.5965,15800.0
2006-09-20 09:50:00,24.46,24.53,24.46,24.53,16800.0,13.591,13.6299,13.591,13.6299,16800.0
2006-09-20 09:55:00,24.53,24.57,24.53,24.56,7600.0,13.6299,13.6521,13.6299,13.6465,7600.0
2006-09-20 10:00:00,24.57,24.57,24.56,24.57,7800.0,13.6521,13.6521,13.6465,13.6521,7800.0
2006-09-20 10:05:00,24.56,24.57,24.56,24.56,2200.0,13.6465,13.6521,13.6465,13.6465,2200.0
2006-09-20 10:10:00,24.57,24.57,24.55,24.55,2800.0,13.6521,13.6521,13.641,13.641,2800.0
2006-09-20 10:15:00,24.55,24.56,24.54,24.56,4200.0,13.641,13.6465,13.6354,13.6465,4200.0
2006-09-20 10:20:00,24.56,24.56,24.53,24.54,17200.0,13.6465,13.6465,13.6299,13.6354,17200.0
2006-09-20 10:25:00,24.55,24.56,24.54,24.56,19000.0,13.641,13.6465,13.6354,13.6465,19000.0
2006-09-20 10:30:00,24.56,24.6,24.56,24.59,40200.0,13.6465,13.6688,13.6465,13.6632,40200.0
2006-09-20 10:35:00,24.59,24.6,24.58,24.59,25600.0,13.6632,13.6688,13.6577,13.6632,25600.0
2006-09-20 10:40:00,24.59,24.6,24.58,24.6,8200.0,13.6632,13.6688,13.6577,13.6688,8200.0
2006-09-20 10:45:00,24.6,24.62,24.6,24.62,12800.0,13.6688,13.6799,13.6688,13.6799,12800.0
2006-09-20 10:50:00,24.61,24.61,24.6,24.6,8000.0,13.6743,13.6743,13.6688,13.6688,8000.0
2006-09-20 10:55:00,24.61,24.61,24.6,24.6,4000.0,13.6743,13.6743,13.6688,13.6688,4000.0
2006-09-20 11:00:00,24.59,24.6,24.59,24.59,3600.0,13.6632,13.6688,13.6632,13.6632,3600.0
2006-09-20 11:05:00,24.6,24.62,24.59,24.62,20000.0,13.6688,13.6799,13.6632,13.6799,20000.0
2006-09-20 11:10:00,24.62,24.64,24.61,24.64,22600.0,13.6799,13.691,13.6743,13.691,22600.0
2006-09-20 11:15:00,24.64,24.64,24.63,24.64,2600.0,13.691,13.691,13.6854,13.691,2600.0
2006-09-20 11:20:00,24.64,24.64,24.61,24.61,5400.0,13.691,13.691,13.6743,13.6743,5400.0
2006-09-20 11:25:00,24.61,24.63,24.61,24.63,5600.0,13.6743,13.6854,13.6743,13.6854,5600.0
2006-09-20 11:30:00,24.63,24.63,24.61,24.61,19800.0,13.6854,13.6854,13.6743,13.6743,19800.0
2006-09-20 11:35:00,24.61,24.61,24.59,24.61,16000.0,13.6743,13.6743,13.6632,13.6743,16000.0
2006-09-20 11:40:00,24.6,24.61,24.6,24.61,4000.0,13.6688,13.6743,13.6688,13.6743,4000.0
2006-09-20 11:45:00,24.61,24.63,24.61,24.62,4000.0,13.6743,13.6854,13.6743,13.6799,4000.0
2006-09-20 11:50:00,24.61,24.61,24.6,24.6,2800.0,13.6743,13.6743,13.6688,13.6688,2800.0
2006-09-20 11:55:00,24.61,24.61,24.61,24.61,2000.0,13.6743,13.6743,13.6743,13.6743,2000.0
2006-09-20 12:00:00,24.61,24.61,24.61,24.61,1000.0,13.6743,13.6743,13.6743,13.6743,1000.0
2006-09-20 12:05:00,24.61,24.61,24.6,24.6,1600.0,13.6743,13.6743,13.6688,13.6688,1600.0
2006-09-20 12:10:00,24.59,24.6,24.58,24.59,9600.0,13.6632,13.6688,13.6577,13.6632,9600.0
2006-09-20 12:15:00,24.59,24.59,24.58,24.59,3000.0,13.6632,13.6632,13.6577,13.6632,3000.0
2006-09-20 12:20:00,24.59,24.6,24.59,24.6,2400.0,13.6632,13.6688,13.6632,13.6688,2400.0
2006-09-20 12:25:00,24.6,24.6,24.58,24.6,600.0,13.6688,13.6688,13.6577,13.6688,600.0
2006-09-20 12:30:00,24.59,24.6,24.59,24.6,4000.0,13.6632,13.6688,13.6632,13.6688,4000.0
2006-09-20 12:35:00,24.6,24.6,24.6,24.6,800.0,13.6688,13.6688,13.6688,13.6688,800.0
2006-09-20 12:40:00,24.6,24.6,24.59,24.6,1600.0,13.6688,13.6688,13.6632,13.6688,1600.0
2006-09-20 12:45:00,24.6,24.6,24.58,24.59,3200.0,13.6688,13.6688,13.6577,13.6632,3200.0
2006-09-20 12:50:00,24.59,24.59,24.58,24.58,2400.0,13.6632,13.6632,13.6577,13.6577,2400.0
2006-09-20 12:55:00,24.58,24.58,24.58,24.58,5800.0,13.6577,13.6577,13.6577,13.6577,5800.0
2006-09-20 13:00:00,24.58,24.59,24.58,24.59,7400.0,13.6577,13.6632,13.6577,13.6632,7400.0
2006-09-20 13:05:00,24.59,24.59,24.58,24.58,1400.0,13.6632,13.6632,13.6577,13.6577,1400.0
2006-09-20 13:10:00,24.58,24.58,24.58,24.58,7000.0,13.6577,13.6577,13.6577,13.6577,7000.0
2006-09-20 13:15:00,24.58,24.58,24.58,24.58,5200.0,13.6577,13.6577,13.6577,13.6577,5200.0
2006-09-20 13:20:00,24.58,24.59,24.58,24.59,14400.0,13.6577,13.6632,13.6577,13.6632,14400.0
2006-09-20 13:25:00,24.59,24.6,24.59,24.6,5000.0,13.6632,13.6688,13.6632,13.6688,5000.0
2006-09-20 13:30:00,24.59,24.62,24.59,24.61,16000.0,13.6632,13.6799,13.6632,13.6743,16000.0
2006-09-20 13:35:00,24.61,24.62,24.6,24.61,8800.0,13.6743,13.6799,13.6688,13.6743,8800.0
2006-09-20 13:40:00,24.61,24.61,24.6,24.61,13800.0,13.6743,13.6743,13.6688,13.6743,13800.0
2006-09-20 13:45:00,24.6,24.61,24.6,24.61,6600.0,13.6688,13.6743,13.6688,13.6743,6600.0
2006-09-20 13:50:00,24.61,24.61,24.6,24.61,11000.0,13.6743,13.6743,13.6688,13.6743,11000.0
2006-09-20 13:55:00,24.61,24.61,24.61,24.61,2200.0,13.6743,13.6743,13.6743,13.6743,2200.0
2006-09-20 14:00:00,24.61,24.63,24.61,24.63,13400.0,13.6743,13.6854,13.6743,13.6854,13400.0
2006-09-20 14:05:00,24.63,24.64,24.61,24.62,9400.0,13.6854,13.691,13.6743,13.6799,9400.0
2006-09-20 14:10:00,24.62,24.64,24.62,24.62,16800.0,13.6799,13.691,13.6799,13.6799,16800.0
2006-09-20 14:15:00,24.61,24.64,24.61,24.63,21400.0,13.6743,13.691,13.6743,13.6854,21400.0
2006-09-20 14:20:00,24.63,24.65,24.63,24.64,26200.0,13.6854,13.6966,13.6854,13.691,26200.0
2006-09-20 14:25:00,24.64,24.64,24.61,24.61,8600.0,13.691,13.691,13.6743,13.6743,8600.0
2006-09-20 14:30:00,24.61,24.64,24.61,24.64,12600.0,13.6743,13.691,13.6743,13.691,12600.0
2006-09-20 14:35:00,24.63,24.63,24.58,24.59,12800.0,13.6854,13.6854,13.6577,13.6632,12800.0
2006-09-20 14:40:00,24.59,24.61,24.58,24.61,9200.0,13.6632,13.6743,13.6577,13.6743,9200.0
2006-09-20 14:45:00,24.59,24.6,24.58,24.59,6000.0,13.6632,13.6688,13.6577,13.6632,6000.0
2006-09-20 14:50:00,24.59,24.59,24.55,24.58,35000.0,13.6632,13.6632,13.641,13.6577,35000.0
2006-09-20 14:55:00,24.6,24.62,24.6,24.6,11000.0,13.6688,13.6799,13.6688,13.6688,11000.0
2006-09-20 15:00:00,24.61,24.65,24.61,24.64,8400.0,13.6743,13.6966,13.6743,13.691,8400.0
2006-09-20 15:05:00,24.64,24.66,24.61,24.61,14000.0,13.691,13.7021,13.6743,13.6743,14000.0
2006-09-20 15:10:00,24.61,24.61,24.61,24.61,7600.0,13.6743,13.6743,13.6743,13.6743,7600.0
2006-09-20 15:15:00,24.61,24.63,24.6,24.6,27800.0,13.6743,13.6854,13.6688,13.6688,27800.0
2006-09-20 15:20:00,24.6,24.61,24.58,24.58,8600.0,13.6688,13.6743,13.6577,13.6577,8600.0
2006-09-20 15:25:00,24.58,24.6,24.57,24.58,21200.0,13.6577,13.6688,13.6521,13.6577,21200.0
2006-09-20 15:30:00,24.58,24.6,24.57,24.57,17000.0,13.6577,13.6688,13.6521,13.6521,17000.0
2006-09-20 15:35:00,24.57,24.58,24.56,24.56,9000.0,13.6521,13.6577,13.6465,13.6465,9000.0
2006-09-20 15:40:00,24.57,24.59,24.56,24.57,18600.0,13.6521,13.6632,13.6465,13.6521,18600.0
2006-09-20 15:45:00,24.57,24.58,24.56,24.57,156600.0,13.6521,13.6577,13.6465,13.6521,156600.0
2006-09-20 15:50:00,24.56,24.58,24.55,24.58,88800.0,13.6465,13.6577,13.641,13.6577,88800.0
2006-09-20 15:55:00,24.58,24.58,24.55,24.55,151800.0,13.6577,13.6577,13.641,13.641,151800.0
2006-09-21 09:30:00,24.55,24.59,24.55,24.55,14400.0,13.641,13.6632,13.641,13.641,14400.0
2006-09-21 09:35:00,24.5,24.5,24.5,24.5,400.0,13.6132,13.6132,13.6132,13.6132,400.0
2006-09-21 09:40:00,24.5,24.5,24.46,24.46,15200.0,13.6132,13.6132,13.591,13.591,15200.0
2006-09-21 09:45:00,24.46,24.46,24.42,24.43,10600.0,13.591,13.591,13.5688,13.5743,10600.0
2006-09-21 09:50:00,24.43,24.5,24.42,24.49,29400.0,13.5743,13.6132,13.5688,13.6076,29400.0
2006-09-21 09:55:00,24.49,24.5,24.48,24.5,6400.0,13.6076,13.6132,13.6021,13.6132,6400.0
2006-09-21 10:00:00,24.5,24.5,24.48,24.48,28400.0,13.6132,13.6132,13.6021,13.6021,28400.0
2006-09-21 10:05:00,24.49,24.49,24.48,24.49,9400.0,13.6076,13.6076,13.6021,13.6076,9400.0
2006-09-21 10:10:00,24.49,24.5,24.49,24.5,6600.0,13.6076,13.6132,13.6076,13.6132,6600.0
2006-09-21 10:15:00,24.5,24.54,24.49,24.53,23200.0,13.6132,13.6354,13.6076,13.6299,23200.0
2006-09-21 10:20:00,24.54,24.57,24.53,24.57,26800.0,13.6354,13.6521,13.6299,13.6521,26800.0
2006-09-21 10:25:00,24.59,24.6,24.56,24.59,20000.0,13.6632,13.6688,13.6465,13.6632,20000.0
2006-09-21 10:30:00,24.6,24.6,24.59,24.6,24400.0,13.6688,13.6688,13.6632,13.6688,24400.0
2006-09-21 10:35:00,24.59,24.6,24.59,24.6,20000.0,13.6632,13.6688,13.6632,13.6688,20000.0
2006-09-21 10:40:00,24.6,24.61,24.57,24.6,24000.0,13.6688,13.6743,13.6521,13.6688,24000.0
2006-09-21 10:45:00,24.61,24.63,24.61,24.62,14800.0,13.6743,13.6854,13.6743,13.6799,14800.0
2006-09-21 10:50:00,24.62,24.63,24.59,24.6,20200.0,13.6799,13.6854,13.6632,13.6688,20200.0
2006-09-21 10:55:00,24.6,24.63,24.6,24.62,7600.0,13.6688,13.6854,13.6688,13.6799,7600.0
2006-09-21 11:00:00,24.62,24.62,24.6,24.62,8400.0,13.6799,13.6799,13.6688,13.6799,8400.0
2006-09-21 11:05:00,24.61,24.63,24.6,24.6,13000.0,13.6743,13.6854,13.6688,13.6688,13000.0
2006-09-21 11:10:00,24.61,24.61,24.57,24.58,10400.0,13.6743,13.6743,13.6521,13.6577,10400.0
2006-09-21 11:15:00,24.58,24.58,24.56,24.57,8200.0,13.6577,13.6577,13.6465,13.6521,8200.0
2006-09-21 11:20:00,24.56,24.56,24.55,24.55,9000.0,13.6465,13.6465,13.641,13.641,9000.0
2006-09-21 11:25:00,24.55,24.56,24.55,24.56,8400.0,13.641,13.6465,13.641,13.6465,8400.0
2006-09-21 11:30:00,24.56,24.58,24.54,24.57,18400.0,13.6465,13.6577,13.6354,13.6521,18400.0
2006-09-21 11:35:00,24.58,24.59,24.57,24.57,14400.0,13.6577,13.6632,13.6521,13.6521,14400.0
2006-09-21 11:40:00,24.57,24.57,24.53,24.53,13600.0,13.6521,13.6521,13.6299,13.6299,13600.0
2006-09-21 11:45:00,24.53,24.55,24.52,24.55,11800.0,13.6299,13.641,13.6243,13.641,11800.0
2006-09-21 11:50:00,24.55,24.59,24.55,24.58,12200.0,13.641,13.6632,13.641,13.6577,12200.0
2006-09-21 11:55:00,24.6,24.6,24.57,24.58,8400.0,13.6688,13.6688,13.6521,13.6577,8400.0
2006-09-21 12:00:00,24.58,24.59,24.53,24.54,26600.0,13.6577,13.6632,13.6299,13.6354,26600.0
2006-09-21 12:05:00,24.54,24.55,24.5,24.54,8400.0,13.6354,13.641,13.6132,13.6354,8400.0
2006-09-21 12:10:00,24.54,24.56,24.54,24.56,11800.0,13.6354,13.6465,13.6354,13.6465,11800.0
2006-09-21 12:15:00,24.56,24.56,24.53,24.53,11600.0,13.6465,13.6465,13.6299,13.6299,11600.0
2006-09-21 12:20:00,24.54,24.56,24.53,24.54,14200.0,13.6354,13.6465,13.6299,13.6354,14200.0
2006-09-21 12:25:00,24.55,24.55,24.5,24.51,16000.0,13.641,13.641,13.6132,13.6188,16000.0
2006-09-21 12:30:00,24.51,24.56,24.51,24.54,13600.0,13.6188,13.6465,13.6188,13.6354,13600.0
2006-09-21 12:35:00,24.53,24.54,24.53,24.54,4800.0,13.6299,13.6354,13.6299,13.6354,4800.0
2006-09-21 12:40:00,24.54,24.54,24.5,24.5,27000.0,13.6354,13.6354,13.6132,13.6132,27000.0
2006-09-21 12:45:00,24.5,24.52,24.49,24.49,16600.0,13.6132,13.6243,13.6076,13.6076,16600.0
2006-09-21 12:50:00,24.5,24.51,24.49,24.51,22000.0,13.6132,13.6188,13.6076,13.6188,22000.0
2006-09-21 12:55:00,24.52,24.52,24.49,24.49,15200.0,13.6243,13.6243,13.6076,13.6076,15200.0
2006-09-21 13:00:00,24.5,24.52,24.5,24.52,10600.0,13.6132,13.6243,13.6132,13.6243,10600.0
2006-09-21 13:05:00,24.52,24.53,24.5,24.53,10800.0,13.6243,13.6299,13.6132,13.6299,10800.0
2006-09-21 13:10:00,24.53,24.55,24.52,24.53,10000.0,13.6299,13.641,13.6243,13.6299,10000.0
2006-09-21 13:15:00,24.52,24.54,24.52,24.53,7000.0,13.6243,13.6354,13.6243,13.6299,7000.0
2006-09-21 13:20:00,24.54,24.56,24.53,24.54,19800.0,13.6354,13.6465,13.6299,13.6354,19800.0
2006-09-21 13:25:00,24.54,24.55,24.53,24.53,14200.0,13.6354,13.641,13.6299,13.6299,14200.0
2006-09-21 13:30:00,24.53,24.54,24.52,24.53,36400.0,13.6299,13.6354,13.6243,13.6299,36400.0
2006-09-21 13:35:00,24.53,24.53,24.5,24.52,21400.0,13.6299,13.6299,13.6132,13.6243,21400.0
2006-09-21 13:40:00,24.52,24.53,24.52,24.52,9600.0,13.6243,13.6299,13.6243,13.6243,9600.0
2006-09-21 13:45:00,24.53,24.54,24.53,24.53,15600.0,13.6299,13.6354,13.6299,13.6299,15600.0
2006-09-21 13:50:00,24.53,24.53,24.52,24.53,8000.0,13.6299,13.6299,13.6243,13.6299,8000.0
2006-09-21 13:55:00,24.52,24.54,24.51,24.54,15800.0,13.6243,13.6354,13.6188,13.6354,15800.0
2006-09-21 14:00:00,24.53,24.53,24.52,24.52,24000.0,13.6299,13.6299,13.6243,13.6243,24000.0
2006-09-21 14:05:00,24.51,24.53,24.51,24.52,25600.0,13.6188,13.6299,13.6188,13.6243,25600.0
2006-09-21 14:10:00,24.52,24.52,24.5,24.5,12800.0,13.6243,13.6243,13.6132,13.6132,12800.0
2006-09-21 14:15:00,24.5,24.5,24.49,24.49,7800.0,13.6132,13.6132,13.6076,13.6076,7800.0
2006-09-21 14:20:00,24.49,24.5,24.48,24.48,25800.0,13.6076,13.6132,13.6021,13.6021,25800.0
2006-09-21 14:25:00,24.49,24.5,24.48,24.49,15600.0,13.6076,13.6132,13.6021,13.6076,15600.0
2006-09-21 14:30:00,24.49,24.5,24.48,24.49,11600.0,13.6076,13.6132,13.6021,13.6076,11600.0
2006-09-21 14:35:00,24.49,24.49,24.48,24.49,9200.0,13.6076,13.6076,13.6021,13.6076,9200.0
2006-09-21 14:40:00,24.48,24.49,24.45,24.45,15600.0,13.6021,13.6076,13.5854,13.5854,15600.0
2006-09-21 14:45:00,24.45,24.48,24.45,24.48,16200.0,13.5854,13.6021,13.5854,13.6021,16200.0
2006-09-21 14:50:00,24.48,24.48,24.46,24.46,10800.0,13.6021,13.6021,13.591,13.591,10800.0
2006-09-21 14:55:00,24.47,24.49,24.47,24.48,13000.0,13.5965,13.6076,13.5965,13.6021,13000.0
2006-09-21 15:00:00,24.49,24.5,24.48,24.48,45600.0,13.6076,13.6132,13.6021,13.6021,45600.0
2006-09-21 15:05:00,24.48,24.49,24.47,24.47,6000.0,13.6021,13.6076,13.5965,13.5965,6000.0
2006-09-21 15:10:00,24.47,24.47,24.44,24.46,13600.0,13.5965,13.5965,13.5799,13.591,13600.0
2006-09-21 15:15:00,24.46,24.46,24.45,24.46,10200.0,13.591,13.591,13.5854,13.591,10200.0
2006-09-21 15:20:00,24.46,24.48,24.45,24.46,9600.0,13.591,13.6021,13.5854,13.591,9600.0
2006-09-21 15:25:00,24.45,24.5,24.45,24.5,21400.0,13.5854,13.6132,13.5854,13.6132,21400.0
2006-09-21 15:30:00,24.5,24.5,24.5,24.5,37800.0,13.6132,13.6132,13.6132,13.6132,37800.0
2006-09-21 15:35:00,24.5,24.5,24.48,24.48,59000.0,13.6132,13.6132,13.6021,13.6021,59000.0
2006-09-21 15:40:00,24.48,24.48,24.43,24.43,35200.0,13.6021,13.6021,13.5743,13.5743,35200.0
2006-09-21 15:45:00,24.43,24.48,24.43,24.44,38600.0,13.5743,13.6021,13.5743,13.5799,38600.0
2006-09-21 15:50:00,24.44,24.48,24.43,24.48,71800.0,13.5799,13.6021,13.5743,13.6021,71800.0
2006-09-21 15:55:00,24.46,24.49,24.46,24.49,33000.0,13.591,13.6076,13.591,13.6076,33000.0
2006-09-22 09:30:00,24.48,24.48,24.39,24.4,21200.0,13.6021,13.6021,13.5521,13.5576,21200.0
2006-09-22 09:35:00,24.4,24.45,24.4,24.43,15800.0,13.5576,13.5854,13.5576,13.5743,15800.0
2006-09-22 09:40:00,24.43,24.56,24.43,24.53,17000.0,13.5743,13.6465,13.5743,13.6299,17000.0
2006-09-22 09:45:00,24.55,24.55,24.49,24.49,12600.0,13.641,13.641,13.6076,13.6076,12600.0
2006-09-22 09:50:00,24.49,24.49,24.4,24.41,14200.0,13.6076,13.6076,13.5576,13.5632,14200.0
2006-09-22 09:55:00,24.4,24.42,24.4,24.42,6400.0,13.5576,13.5688,13.5576,13.5688,6400.0
2006-09-22 10:00:00,24.43,24.43,24.41,24.42,8400.0,13.5743,13.5743,13.5632,13.5688,8400.0
2006-09-22 10:05:00,24.42,24.46,24.42,24.43,5400.0,13.5688,13.591,13.5688,13.5743,5400.0
2006-09-22 10:10:00,24.41,24.45,24.41,24.45,9000.0,13.5632,13.5854,13.5632,13.5854,9000.0
2006-09-22 10:15:00,24.45,24.48,24.45,24.48,17400.0,13.5854,13.6021,13.5854,13.6021,17400.0
2006-09-22 10:20:00,24.48,24.48,24.47,24.47,18400.0,13.6021,13.6021,13.5965,13.5965,18400.0
2006-09-22 10:25:00,24.47,24.47,24.46,24.46,11600.0,13.5965,13.5965,13.591,13.591,11600.0
2006-09-22 10:30:00,24.46,24.47,24.45,24.47,14800.0,13.591,13.5965,13.5854,13.5965,14800.0
2006-09-22 10:35:00,24.47,24.47,24.45,24.45,15600.0,13.5965,13.5965,13.5854,13.5854,15600.0
2006-09-22 10:40:00,24.46,24.47,24.46,24.47,10400.0,13.591,13.5965,13.591,13.5965,10400.0
2006-09-22 10:45:00,24.47,24.47,24.47,24.47,8600.0,13.5965,13.5965,13.5965,13.5965,8600.0
2006-09-22 10:50:00,24.48,24.48,24.47,24.47,8000.0,13.6021,13.6021,13.5965,13.5965,8000.0
2006-09-22 10:55:00,24.46,24.47,24.46,24.47,5800.0,13.591,13.5965,13.591,13.5965,5800.0
2006-09-22 11:00:00,24.46,24.47,24.46,24.47,10800.0,13.591,13.5965,13.591,13.5965,10800.0
2006-09-22 11:05:00,24.47,24.48,24.46,24.46,9600.0,13.5965,13.6021,13.591,13.591,9600.0
2006-09-22 11:10:00,24.46,24.46,24.45,24.46,12600.0,13.591,13.591,13.5854,13.591,12600.0
2006-09-22 11:15:00,24.46,24.46,24.45,24.45,10800.0,13.591,13.591,13.5854,13.5854,10800.0
2006-09-22 11:20:00,24.44,24.48,24.44,24.48,9200.0,13.5799,13.6021,13.5799,13.6021,9200.0
2006-09-22 11:25:00,24.48,24.49,24.46,24.46,10400.0,13.6021,13.6076,13.591,13.591,10400.0
2006-09-22 11:30:00,24.46,24.47,24.45,24.46,10800.0,13.591,13.5965,13.5854,13.591,10800.0
2006-09-22 11:35:00,24.46,24.46,24.45,24.46,11000.0,13.591,13.591,13.5854,13.591,11000.0
2006-09-22 11:40:00,24.45,24.46,24.41,24.41,13200.0,13.5854,13.591,13.5632,13.5632,13200.0
2006-09-22 11:45:00,24.41,24.42,24.41,24.42,11400.0,13.5632,13.5688,13.5632,13.5688,11400.0
2006-09-22 11:50:00,24.42,24.42,24.4,24.4,8800.0,13.5688,13.5688,13.5576,13.5576,8800.0
2006-09-22 11:55:00,24.4,24.4,24.39,24.39,11200.0,13.5576,13.5576,13.5521,13.5521,11200.0
2006-09-22 12:00:00,24.39,24.4,24.36,24.39,26000.0,13.5521,13.5576,13.5354,13.5521,26000.0
2006-09-22 12:05:00,24.39,24.39,24.37,24.38,7600.0,13.5521,13.5521,13.541,13.5465,7600.0
2006-09-22 12:10:00,24.38,24.39,24.38,24.39,1400.0,13.5465,13.5521,13.5465,13.5521,1400.0
2006-09-22 12:15:00,24.39,24.39,24.38,24.39,6000.0,13.5521,13.5521,13.5465,13.5521,6000.0
2006-09-22 12:20:00,24.39,24.4,24.38,24.39,10400.0,13.5521,13.5576,13.5465,13.5521,10400.0
2006-09-22 12:25:00,24.4,24.4,24.39,24.4,7600.0,13.5576,13.5576,13.5521,13.5576,7600.0
2006-09-22 12:30:00,24.4,24.4,24.39,24.39,6200.0,13.5576,13.5576,13.5521,13.5521,6200.0
2006-09-22 12:35:00,24.39,24.39,24.38,24.39,6200.0,13.5521,13.5521,13.5465,13.5521,6200.0
2006-09-22 12:40:00,24.39,24.39,24.38,24.38,9400.0,13.5521,13.5521,13.5465,13.5465,9400.0
2006-09-22 12:45:00,24.38,24.39,24.38,24.39,13200.0,13.5465,13.5521,13.5465,13.5521,13200.0
2006-09-22 12:50:00,24.38,24.38,24.38,24.38,11400.0,13.5465,13.5465,13.5465,13.5465,11400.0
2006-09-22 12:55:00,24.38,24.38,24.38,24.38,7800.0,13.5465,13.5465,13.5465,13.5465,7800.0
2006-09-22 13:00:00,24.38,24.39,24.36,24.37,22600.0,13.5465,13.5521,13.5354,13.541,22600.0
2006-09-22 13:05:00,24.37,24.38,24.36,24.36,12400.0,13.541,13.5465,13.5354,13.5354,12400.0
2006-09-22 13:10:00,24.36,24.36,24.35,24.36,11600.0,13.5354,13.5354,13.5299,13.5354,11600.0
2006-09-22 13:15:00,24.36,24.38,24.36,24.38,2000.0,13.5354,13.5465,13.5354,13.5465,2000.0
2006-09-22 13:20:00,24.38,24.38,24.36,24.36,127400.0,13.5465,13.5465,13.5354,13.5354,127400.0
2006-09-22 13:25:00,24.36,24.36,24.36,24.36,1000.0,13.5354,13.5354,13.5354,13.5354,1000.0
2006-09-22 13:30:00,24.36,24.37,24.36,24.37,12000.0,13.5354,13.541,13.5354,13.541,12000.0
2006-09-22 13:35:00,24.37,24.38,24.37,24.38,11000.0,13.541,13.5465,13.541,13.5465,11000.0
2006-09-22 13:40:00,24.38,24.39,24.37,24.38,11600.0,13.5465,13.5521,13.541,13.5465,11600.0
2006-09-22 13:45:00,24.38,24.39,24.38,24.38,3400.0,13.5465,13.5521,13.5465,13.5465,3400.0
2006-09-22 13:50:00,24.38,24.38,24.38,24.38,30200.0,13.5465,13.5465,13.5465,13.5465,30200.0
2006-09-22 13:55:00,24.38,24.39,24.38,24.39,16000.0,13.5465,13.5521,13.5465,13.5521,16000.0
2006-09-22 14:00:00,24.38,24.38,24.38,24.38,4400.0,13.5465,13.5465,13.5465,13.5465,4400.0
2006-09-22 14:05:00,24.38,24.38,24.38,24.38,13000.0,13.5465,13.5465,13.5465,13.5465,13000.0
2006-09-22 14:10:00,24.38,24.4,24.38,24.4,26400.0,13.5465,13.5576,13.5465,13.5576,26400.0
2006-09-22 14:15:00,24.39,24.4,24.39,24.4,65000.0,13.5521,13.5576,13.5521,13.5576,65000.0
2006-09-22 14:20:00,24.4,24.4,24.4,24.4,4200.0,13.5576,13.5576,13.5576,13.5576,4200.0
2006-09-22 14:25:00,24.4,24.4,24.39,24.4,13800.0,13.5576,13.5576,13.5521,13.5576,13800.0
2006-09-22 14:30:00,24.4,24.4,24.38,24.39,114000.0,13.5576,13.5576,13.5465,13.5521,114000.0
2006-09-22 14:35:00,24.39,24.4,24.39,24.39,10600.0,13.5521,13.5576,13.5521,13.5521,10600.0
2006-09-22 14:40:00,24.39,24.39,24.38,24.39,17600.0,13.5521,13.5521,13.5465,13.5521,17600.0
2006-09-22 14:45:00,24.39,24.41,24.39,24.4,13000.0,13.5521,13.5632,13.5521,13.5576,13000.0
2006-09-22 14:50:00,24.4,24.4,24.38,24.38,7200.0,13.5576,13.5576,13.5465,13.5465,7200.0
2006-09-22 14:55:00,24.39,24.4,24.38,24.39,10800.0,13.5521,13.5576,13.5465,13.5521,10800.0
2006-09-22 15:00:00,24.39,24.39,24.36,24.38,6800.0,13.5521,13.5521,13.5354,13.5465,6800.0
2006-09-22 15:05:00,24.38,24.38,24.36,24.38,55800.0,13.5465,13.5465,13.5354,13.5465,55800.0
2006-09-22 15:10:00,24.38,24.38,24.36,24.37,42600.0,13.5465,13.5465,13.5354,13.541,42600.0
2006-09-22 15:15:00,24.38,24.38,24.37,24.38,39400.0,13.5465,13.5465,13.541,13.5465,39400.0
2006-09-22 15:20:00,24.39,24.4,24.38,24.39,11400.0,13.5521,13.5576,13.5465,13.5521,11400.0
2006-09-22 15:25:00,24.38,24.38,24.38,24.38,25600.0,13.5465,13.5465,13.5465,13.5465,25600.0
2006-09-22 15:30:00,24.38,24.39,24.37,24.37,13000.0,13.5465,13.5521,13.541,13.541,13000.0
2006-09-22 15:35:00,24.36,24.38,24.36,24.38,13600.0,13.5354,13.5465,13.5354,13.5465,13600.0
2006-09-22 15:40:00,24.38,24.39,24.36,24.38,10400.0,13.5465,13.5521,13.5354,13.5465,10400.0
2006-09-22 15:45:00,24.38,24.39,24.37,24.39,22000.0,13.5465,13.5521,13.541,13.5521,22000.0
2006-09-22 15:50:00,24.38,24.38,24.38,24.38,71200.0,13.5465,13.5465,13.5465,13.5465,71200.0
2006-09-22 15:55:00,24.38,24.39,24.38,24.39,11600.0,13.5465,13.5521,13.5465,13.5521,11600.0
2006-09-25 09:30:00,24.52,24.58,24.51,24.58,46600.0,13.6243,13.6577,13.6188,13.6577,46600.0
2006-09-25 09:35:00,24.61,24.62,24.45,24.54,20600.0,13.6743,13.6799,13.5854,13.6354,20600.0
2006-09-25 09:40:00,24.54,24.54,24.48,24.5,20000.0,13.6354,13.6354,13.6021,13.6132,20000.0
2006-09-25 09:45:00,24.5,24.53,24.47,24.51,34000.0,13.6132,13.6299,13.5965,13.6188,34000.0
2006-09-25 09:50:00,24.5,24.52,24.47,24.5,119400.0,13.6132,13.6243,13.5965,13.6132,119400.0
2006-09-25 09:55:00,24.5,24.55,24.5,24.5,18600.0,13.6132,13.641,13.6132,13.6132,18600.0
2006-09-25 10:00:00,24.5,24.56,24.49,24.5,70000.0,13.6132,13.6465,13.6076,13.6132,70000.0
2006-09-25 10:05:00,24.5,24.52,24.49,24.5,45400.0,13.6132,13.6243,13.6076,13.6132,45400.0
2006-09-25 10:10:00,24.5,24.5,24.49,24.5,59400.0,13.6132,13.6132,13.6076,13.6132,59400.0
2006-09-25 10:15:00,24.5,24.53,24.5,24.53,114400.0,13.6132,13.6299,13.6132,13.6299,114400.0
2006-09-25 10:20:00,24.53,24.56,24.53,24.54,22600.0,13.6299,13.6465,13.6299,13.6354,22600.0
2006-09-25 10:25:00,24.54,24.58,24.54,24.57,15800.0,13.6354,13.6577,13.6354,13.6521,15800.0
2006-09-25 10:30:00,24.58,24.58,24.56,24.56,25200.0,13.6577,13.6577,13.6465,13.6465,25200.0
2006-09-25 10:35:00,24.56,24.58,24.55,24.58,36600.0,13.6465,13.6577,13.641,13.6577,36600.0
2006-09-25 10:40:00,24.58,24.59,24.57,24.57,18200.0,13.6577,13.6632,13.6521,13.6521,18200.0
2006-09-25 10:45:00,24.57,24.57,24.54,24.54,16000.0,13.6521,13.6521,13.6354,13.6354,16000.0
2006-09-25 10:50:00,24.54,24.54,24.54,24.54,14800.0,13.6354,13.6354,13.6354,13.6354,14800.0
2006-09-25 10:55:00,24.54,24.57,24.54,24.55,20600.0,13.6354,13.6521,13.6354,13.641,20600.0
2006-09-25 11:00:00,24.55,24.58,24.55,24.58,16400.0,13.641,13.6577,13.641,13.6577,16400.0
2006-09-25 11:05:00,24.58,24.59,24.57,24.59,17400.0,13.6577,13.6632,13.6521,13.6632,17400.0
2006-09-25 11:10:00,24.59,24.61,24.58,24.59,20600.0,13.6632,13.6743,13.6577,13.6632,20600.0
2006-09-25 11:15:00,24.6,24.6,24.59,24.59,12000.0,13.6688,13.6688,13.6632,13.6632,12000.0
2006-09-25 11:20:00,24.59,24.65,24.59,24.64,15600.0,13.6632,13.6966,13.6632,13.691,15600.0
2006-09-25 11:25:00,24.64,24.65,24.63,24.65,14200.0,13.691,13.6966,13.6854,13.6966,14200.0
2006-09-25 11:30:00,24.65,24.67,24.64,24.67,20600.0,13.6966,13.7077,13.691,13.7077,20600.0
2006-09-25 11:35:00,24.65,24.67,24.64,24.64,6600.0,13.6966,13.7077,13.691,13.691,6600.0
2006-09-25 11:40:00,24.65,24.65,24.64,24.64,11200.0,13.6966,13.6966,13.691,13.691,11200.0
2006-09-25 11:45:00,24.64,24.68,24.64,24.68,29800.0,13.691,13.7132,13.691,13.7132,29800.0
2006-09-25 11:50:00,24.68,24.68,24.67,24.67,10800.0,13.7132,13.7132,13.7077,13.7077,10800.0
2006-09-25 11:55:00,24.67,24.67,24.63,24.64,11400.0,13.7077,13.7077,13.6854,13.691,11400.0
2006-09-25 12:00:00,24.63,24.64,24.61,24.64,34800.0,13.6854,13.691,13.6743,13.691,34800.0
2006-09-25 12:05:00,24.64,24.69,24.64,24.68,18600.0,13.691,13.7188,13.691,13.7132,18600.0
2006-09-25 12:10:00,24.68,24.74,24.68,24.73,23800.0,13.7132,13.7466,13.7132,13.741,23800.0
2006-09-25 12:15:00,24.73,24.73,24.73,24.73,2600.0,13.741,13.741,13.741,13.741,2600.0
2006-09-25 12:20:00,24.72,24.79,24.72,24.77,47200.0,13.7354,13.7743,13.7354,13.7632,47200.0
2006-09-25 12:25:00,24.78,24.79,24.77,24.78,3800.0,13.7688,13.7743,13.7632,13.7688,3800.0
2006-09-25 12:30:00,24.78,24.84,24.78,24.83,21800.0,13.7688,13.8021,13.7688,13.7966,21800.0
2006-09-25 12:35:00,24.83,24.86,24.83,24.85,9600.0,13.7966,13.8132,13.7966,13.8077,9600.0
2006-09-25 12:40:00,24.85,24.85,24.84,24.85,17800.0,13.8077,13.8077,13.8021,13.8077,17800.0
2006-09-25 12:45:00,24.85,24.88,24.85,24.86,21600.0,13.8077,13.8243,13.8077,13.8132,21600.0
2006-09-25 12:50:00,24.87,24.91,24.87,24.9,16200.0,13.8188,13.841,13.8188,13.8355,16200.0
2006-09-25 12:55:00,24.9,24.91,24.89,24.91,12600.0,13.8355,13.841,13.8299,13.841,12600.0
2006-09-25 13:00:00,24.91,24.93,24.9,24.91,14200.0,13.841,13.8521,13.8355,13.841,14200.0
2006-09-25 13:05:00,24.91,24.96,24.91,24.96,14400.0,13.841,13.8688,13.841,13.8688,14400.0
2006-09-25 13:10:00,24.96,24.96,24.9,24.9,22200.0,13.8688,13.8688,13.8355,13.8355,22200.0
2006-09-25 13:15:00,24.9,24.91,24.9,24.9,8600.0,13.8355,13.841,13.8355,13.8355,8600.0
2006-09-25 13:20:00,24.89,24.92,24.88,24.91,41200.0,13.8299,13.8466,13.8243,13.841,41200.0
2006-09-25 13:25:00,24.91,24.92,24.9,24.92,11600.0,13.841,13.8466,13.8355,13.8466,11600.0
2006-09-25 13:30:00,24.92,24.92,24.9,24.9,5800.0,13.8466,13.8466,13.8355,13.8355,5800.0
2006-09-25 13:35:00,24.9,24.9,24.9,24.9,6400.0,13.8355,13.8355,13.8355,13.8355,6400.0
2006-09-25 13:40:00,24.9,24.91,24.87,24.87,23400.0,13.8355,13.841,13.8188,13.8188,23400.0
2006-09-25 13:45:00,24.87,24.88,24.83,24.84,20800.0,13.8188,13.8243,13.7966,13.8021,20800.0
2006-09-25 13:50:00,24.84,24.84,24.78,24.78,18600.0,13.8021,13.8021,13.7688,13.7688,18600.0
2006-09-25 13:55:00,24.78,24.79,24.77,24.78,18200.0,13.7688,13.7743,13.7632,13.7688,18200.0
2006-09-25 14:00:00,24.78,24.84,24.78,24.83,35400.0,13.7688,13.8021,13.7688,13.7966,35400.0
2006-09-25 14:05:00,24.83,24.87,24.82,24.87,33600.0,13.7966,13.8188,13.791,13.8188,33600.0
2006-09-25 14:10:00,24.87,24.9,24.86,24.89,17600.0,13.8188,13.8355,13.8132,13.8299,17600.0
2006-09-25 14:15:00,24.89,24.9,24.87,24.88,17200.0,13.8299,13.8355,13.8188,13.8243,17200.0
2006-09-25 14:20:00,24.88,24.88,24.86,24.87,26000.0,13.8243,13.8243,13.8132,13.8188,26000.0
2006-09-25 14:25:00,24.87,24.89,24.86,24.86,22600.0,13.8188,13.8299,13.8132,13.8132,22600.0
2006-09-25 14:30:00,24.86,24.89,24.86,24.88,16600.0,13.8132,13.8299,13.8132,13.8243,16600.0
2006-09-25 14:35:00,24.88,24.98,24.88,24.98,48200.0,13.8243,13.8799,13.8243,13.8799,48200.0
2006-09-25 14:40:00,24.97,24.98,24.96,24.96,26000.0,13.8744,13.8799,13.8688,13.8688,26000.0
2006-09-25 14:45:00,24.97,24.98,24.95,24.96,74800.0,13.8744,13.8799,13.8632,13.8688,74800.0
2006-09-25 14:50:00,24.96,24.97,24.95,24.97,25400.0,13.8688,13.8744,13.8632,13.8744,25400.0
2006-09-25 14:55:00,24.97,24.98,24.95,24.96,52600.0,13.8744,13.8799,13.8632,13.8688,52600.0
2006-09-25 15:00:00,24.96,24.98,24.93,24.96,54000.0,13.8688,13.8799,13.8521,13.8688,54000.0
2006-09-25 15:05:00,24.97,24.97,24.94,24.95,22600.0,13.8744,13.8744,13.8577,13.8632,22600.0
2006-09-25 15:10:00,24.95,24.96,24.93,24.94,19000.0,13.8632,13.8688,13.8521,13.8577,19000.0
2006-09-25 15:15:00,24.95,24.98,24.95,24.98,21600.0,13.8632,13.8799,13.8632,13.8799,21600.0
2006-09-25 15:20:00,24.98,24.99,24.98,24.98,35200.0,13.8799,13.8855,13.8799,13.8799,35200.0
2006-09-25 15:25:00,24.99,24.99,24.97,24.98,25000.0,13.8855,13.8855,13.8744,13.8799,25000.0
2006-09-25 15:30:00,24.98,25.0,24.97,25.0,131800.0,13.8799,13.891,13.8744,13.891,131800.0
2006-09-25 15:35:00,25.0,25.0,25.0,25.0,24200.0,13.891,13.891,13.891,13.891,24200.0
2006-09-25 15:40:00,25.0,25.04,24.99,25.03,79000.0,13.891,13.9133,13.8855,13.9077,79000.0
2006-09-25 15:45:00,25.03,25.04,25.03,25.03,16200.0,13.9077,13.9133,13.9077,13.9077,16200.0
2006-09-25 15:50:00,25.04,25.04,25.02,25.02,47800.0,13.9133,13.9133,13.9021,13.9021,47800.0
2006-09-25 15:55:00,25.02,25.02,24.99,24.99,79800.0,13.9021,13.9021,13.8855,13.8855,79800.0
2006-09-26 09:30:00,24.85,24.87,24.79,24.79,38000.0,13.891,13.9022,13.8575,13.8575,38000.0
2006-09-26 09:35:00,24.75,24.76,24.71,24.71,24000.0,13.8351,13.8407,13.8127,13.8127,24000.0
2006-09-26 09:40:00,24.71,24.72,24.7,24.71,22200.0,13.8127,13.8183,13.8071,13.8127,22200.0
2006-09-26 09:45:00,24.7,24.76,24.7,24.75,39200.0,13.8071,13.8407,13.8071,13.8351,39200.0
2006-09-26 09:50:00,24.75,24.76,24.75,24.75,45400.0,13.8351,13.8407,13.8351,13.8351,45400.0
2006-09-26 09:55:00,24.75,24.77,24.75,24.75,14800.0,13.8351,13.8463,13.8351,13.8351,14800.0
2006-09-26 10:00:00,24.75,24.88,24.75,24.75,65200.0,13.8351,13.9078,13.8351,13.8351,65200.0
2006-09-26 10:05:00,24.75,24.76,24.73,24.75,24000.0,13.8351,13.8407,13.8239,13.8351,24000.0
2006-09-26 10:10:00,24.76,24.76,24.72,24.74,17400.0,13.8407,13.8407,13.8183,13.8295,17400.0
2006-09-26 10:15:00,24.73,24.78,24.72,24.75,14400.0,13.8239,13.8519,13.8183,13.8351,14400.0
2006-09-26 10:20:00,24.75,24.75,24.73,24.75,64800.0,13.8351,13.8351,13.8239,13.8351,64800.0
2006-09-26 10:25:00,24.75,24.79,24.73,24.79,22400.0,13.8351,13.8575,13.8239,13.8575,22400.0
2006-09-26 10:30:00,24.77,24.79,24.76,24.76,14400.0,13.8463,13.8575,13.8407,13.8407,14400.0
2006-09-26 10:35:00,24.75,24.77,24.75,24.76,17400.0,13.8351,13.8463,13.8351,13.8407,17400.0
2006-09-26 10:40:00,24.77,24.8,24.77,24.8,23200.0,13.8463,13.863,13.8463,13.863,23200.0
2006-09-26 10:45:00,24.79,24.81,24.79,24.8,35200.0,13.8575,13.8686,13.8575,13.863,35200.0
2006-09-26 10:50:00,24.8,24.81,24.8,24.81,27400.0,13.863,13.8686,13.863,13.8686,27400.0
2006-09-26 10:55:00,24.81,24.83,24.81,24.83,21200.0,13.8686,13.8798,13.8686,13.8798,21200.0
2006-09-26 11:00:00,24.83,24.83,24.81,24.82,48800.0,13.8798,13.8798,13.8686,13.8742,48800.0
2006-09-26 11:05:00,24.81,24.83,24.81,24.82,15000.0,13.8686,13.8798,13.8686,13.8742,15000.0
2006-09-26 11:10:00,24.82,24.84,24.81,24.84,20400.0,13.8742,13.8854,13.8686,13.8854,20400.0
2006-09-26 11:15:00,24.83,24.85,24.83,24.83,66200.0,13.8798,13.891,13.8798,13.8798,66200.0
2006-09-26 11:20:00,24.83,24.84,24.81,24.82,42400.0,13.8798,13.8854,13.8686,13.8742,42400.0
2006-09-26 11:25:00,24.81,24.82,24.79,24.79,16200.0,13.8686,13.8742,13.8575,13.8575,16200.0
2006-09-26 11:30:00,24.79,24.79,24.75,24.75,31000.0,13.8575,13.8575,13.8351,13.8351,31000.0
2006-09-26 11:35:00,24.75,24.78,24.75,24.76,45200.0,13.8351,13.8519,13.8351,13.8407,45200.0
2006-09-26 11:40:00,24.78,24.79,24.75,24.75,43000.0,13.8519,13.8575,13.8351,13.8351,43000.0
2006-09-26 11:45:00,24.75,24.76,24.74,24.75,22400.0,13.8351,13.8407,13.8295,13.8351,22400.0
2006-09-26 11:50:00,24.76,24.79,24.75,24.79,14600.0,13.8407,13.8575,13.8351,13.8575,14600.0
2006-09-26 11:55:00,24.8,24.8,24.76,24.76,23200.0,13.863,13.863,13.8407,13.8407,23200.0
2006-09-26 12:00:00,24.75,24.77,24.74,24.75,33600.0,13.8351,13.8463,13.8295,13.8351,33600.0
2006-09-26 12:05:00,24.75,24.75,24.73,24.75,37400.0,13.8351,13.8351,13.8239,13.8351,37400.0
2006-09-26 12:10:00,24.75,24.77,24.74,24.77,16400.0,13.8351,13.8463,13.8295,13.8463,16400.0
2006-09-26 12:15:00,24.77,24.78,24.77,24.77,17000.0,13.8463,13.8519,13.8463,13.8463,17000.0
2006-09-26 12:20:00,24.76,24.78,24.76,24.77,21000.0,13.8407,13.8519,13.8407,13.8463,21000.0
2006-09-26 12:25:00,24.77,24.8,24.77,24.8,20400.0,13.8463,13.863,13.8463,13.863,20400.0
2006-09-26 12:30:00,24.8,24.8,24.8,24.8,14000.0,13.863,13.863,13.863,13.863,14000.0
2006-09-26 12:35:00,24.8,24.81,24.8,24.81,17200.0,13.863,13.8686,13.863,13.8686,17200.0
2006-09-26 12:40:00,24.81,24.81,24.79,24.79,11200.0,13.8686,13.8686,13.8575,13.8575,11200.0
2006-09-26 12:45:00,24.79,24.81,24.78,24.8,15400.0,13.8575,13.8686,13.8519,13.863,15400.0
2006-09-26 12:50:00,24.78,24.79,24.78,24.79,10600.0,13.8519,13.8575,13.8519,13.8575,10600.0
2006-09-26 12:55:00,24.78,24.81,24.78,24.81,11800.0,13.8519,13.8686,13.8519,13.8686,11800.0
2006-09-26 13:00:00,24.82,24.82,24.81,24.82,9200.0,13.8742,13.8742,13.8686,13.8742,9200.0
2006-09-26 13:05:00,24.82,24.83,24.82,24.83,22000.0,13.8742,13.8798,13.8742,13.8798,22000.0
2006-09-26 13:10:00,24.83,24.83,24.82,24.82,11200.0,13.8798,13.8798,13.8742,13.8742,11200.0
2006-09-26 13:15:00,24.82,24.83,24.82,24.82,13800.0,13.8742,13.8798,13.8742,13.8742,13800.0
2006-09-26 13:20:00,24.82,24.83,24.82,24.83,18000.0,13.8742,13.8798,13.8742,13.8798,18000.0
2006-09-26 13:25:00,24.83,24.83,24.82,24.83,25000.0,13.8798,13.8798,13.8742,13.8798,25000.0
2006-09-26 13:30:00,24.83,24.83,24.82,24.82,13400.0,13.8798,13.8798,13.8742,13.8742,13400.0
2006-09-26 13:35:00,24.82,24.82,24.79,24.8,6600.0,13.8742,13.8742,13.8575,13.863,6600.0
2006-09-26 13:40:00,24.79,24.8,24.78,24.78,11200.0,13.8575,13.863,13.8519,13.8519,11200.0
2006-09-26 13:45:00,24.79,24.8,24.78,24.79,16200.0,13.8575,13.863,13.8519,13.8575,16200.0
2006-09-26 13:50:00,24.8,24.81,24.79,24.81,13800.0,13.863,13.8686,13.8575,13.8686,13800.0
2006-09-26 13:55:00,24.8,24.83,24.8,24.82,19000.0,13.863,13.8798,13.863,13.8742,19000.0
2006-09-26 14:00:00,24.81,24.83,24.81,24.82,9000.0,13.8686,13.8798,13.8686,13.8742,9000.0
2006-09-26 14:05:00,24.82,24.83,24.81,24.82,59400.0,13.8742,13.8798,13.8686,13.8742,59400.0
2006-09-26 14:10:00,24.82,24.82,24.8,24.8,7000.0,13.8742,13.8742,13.863,13.863,7000.0
2006-09-26 14:15:00,24.81,24.81,24.79,24.8,52200.0,13.8686,13.8686,13.8575,13.863,52200.0
2006-09-26 14:20:00,24.79,24.79,24.76,24.77,17000.0,13.8575,13.8575,13.8407,13.8463,17000.0
2006-09-26 14:25:00,24.77,24.79,24.77,24.77,14400.0,13.8463,13.8575,13.8463,13.8463,14400.0
2006-09-26 14:30:00,24.77,24.81,24.77,24.8,16600.0,13.8463,13.8686,13.8463,13.863,16600.0
2006-09-26 14:35:00,24.8,24.81,24.79,24.81,14200.0,13.863,13.8686,13.8575,13.8686,14200.0
2006-09-26 14:40:00,24.81,24.81,24.8,24.8,20200.0,13.8686,13.8686,13.863,13.863,20200.0
2006-09-26 14:45:00,24.8,24.8,24.77,24.79,20800.0,13.863,13.863,13.8463,13.8575,20800.0
2006-09-26 14:50:00,24.78,24.81,24.76,24.81,18000.0,13.8519,13.8686,13.8407,13.8686,18000.0
2006-09-26 14:55:00,24.81,24.81,24.79,24.8,16600.0,13.8686,13.8686,13.8575,13.863,16600.0
2006-09-26 15:00:00,24.8,24.8,24.76,24.77,20800.0,13.863,13.863,13.8407,13.8463,20800.0
2006-09-26 15:05:00,24.77,24.79,24.77,24.79,17000.0,13.8463,13.8575,13.8463,13.8575,17000.0
2006-09-26 15:10:00,24.79,24.8,24.79,24.8,23600.0,13.8575,13.863,13.8575,13.863,23600.0
2006-09-26 15:15:00,24.8,24.81,24.79,24.8,27600.0,13.863,13.8686,13.8575,13.863,27600.0
2006-09-26 15:20:00,24.8,24.81,24.79,24.81,76400.0,13.863,13.8686,13.8575,13.8686,76400.0
2006-09-26 15:25:00,24.81,24.81,24.79,24.8,10200.0,13.8686,13.8686,13.8575,13.863,10200.0
2006-09-26 15:30:00,24.8,24.84,24.8,24.83,25000.0,13.863,13.8854,13.863,13.8798,25000.0
2006-09-26 15:35:00,24.84,24.84,24.82,24.83,18400.0,13.8854,13.8854,13.8742,13.8798,18400.0
2006-09-26 15:40:00,24.85,24.85,24.83,24.83,24000.0,13.891,13.891,13.8798,13.8798,24000.0
2006-09-26 15:45:00,24.83,24.83,24.81,24.82,31000.0,13.8798,13.8798,13.8686,13.8742,31000.0
2006-09-26 15:50:00,24.82,24.83,24.81,24.82,34000.0,13.8742,13.8798,13.8686,13.8742,34000.0
2006-09-26 15:55:00,24.82,24.86,24.81,24.85,73000.0,13.8742,13.8966,13.8686,13.891,73000.0
2006-09-27 09:30:00,24.8,24.82,24.77,24.78,21600.0,13.863,13.8742,13.8463,13.8519,21600.0
2006-09-27 09:35:00,24.78,24.78,24.72,24.74,19400.0,13.8519,13.8519,13.8183,13.8295,19400.0
2006-09-27 09:40:00,24.72,24.76,24.72,24.76,22600.0,13.8183,13.8407,13.8183,13.8407,22600.0
2006-09-27 09:45:00,24.77,24.82,24.77,24.82,17400.0,13.8463,13.8742,13.8463,13.8742,17400.0
2006-09-27 09:50:00,24.83,24.85,24.79,24.8,13600.0,13.8798,13.891,13.8575,13.863,13600.0
2006-09-27 09:55:00,24.8,24.88,24.8,24.86,22400.0,13.863,13.9078,13.863,13.8966,22400.0
2006-09-27 10:00:00,24.87,24.88,24.85,24.86,32000.0,13.9022,13.9078,13.891,13.8966,32000.0
2006-09-27 10:05:00,24.85,24.91,24.84,24.89,57800.0,13.891,13.9245,13.8854,13.9134,57800.0
2006-09-27 10:10:00,24.89,24.9,24.85,24.85,28400.0,13.9134,13.9189,13.891,13.891,28400.0
2006-09-27 10:15:00,24.85,24.9,24.85,24.9,64000.0,13.891,13.9189,13.891,13.9189,64000.0
2006-09-27 10:20:00,24.9,24.96,24.9,24.93,14800.0,13.9189,13.9525,13.9189,13.9357,14800.0
2006-09-27 10:25:00,24.96,24.98,24.96,24.98,25200.0,13.9525,13.9637,13.9525,13.9637,25200.0
2006-09-27 10:30:00,25.0,25.0,24.97,24.98,43000.0,13.9748,13.9748,13.9581,13.9637,43000.0
2006-09-27 10:35:00,24.99,24.99,24.97,24.97,60800.0,13.9693,13.9693,13.9581,13.9581,60800.0
2006-09-27 10:40:00,24.97,24.98,24.96,24.96,23000.0,13.9581,13.9637,13.9525,13.9525,23000.0
2006-09-27 10:45:00,24.96,24.98,24.96,24.97,25000.0,13.9525,13.9637,13.9525,13.9581,25000.0
2006-09-27 10:50:00,24.97,24.97,24.95,24.95,29200.0,13.9581,13.9581,13.9469,13.9469,29200.0
2006-09-27 10:55:00,24.95,24.95,24.93,24.95,11200.0,13.9469,13.9469,13.9357,13.9469,11200.0
2006-09-27 11:00:00,24.95,24.95,24.92,24.92,13800.0,13.9469,13.9469,13.9301,13.9301,13800.0
2006-09-27 11:05:00,24.92,24.95,24.92,24.95,18000.0,13.9301,13.9469,13.9301,13.9469,18000.0
2006-09-27 11:10:00,24.94,24.95,24.93,24.94,9200.0,13.9413,13.9469,13.9357,13.9413,9200.0
2006-09-27 11:15:00,24.95,24.95,24.93,24.94,7200.0,13.9469,13.9469,13.9357,13.9413,7200.0
2006-09-27 11:20:00,24.93,24.95,24.93,24.95,9000.0,13.9357,13.9469,13.9357,13.9469,9000.0
2006-09-27 11:25:00,24.95,25.0,24.93,25.0,21800.0,13.9469,13.9748,13.9357,13.9748,21800.0
2006-09-27 11:30:00,25.0,25.04,25.0,25.04,35600.0,13.9748,13.9972,13.9748,13.9972,35600.0
2006-09-27 11:35:00,25.04,25.04,25.03,25.03,22400.0,13.9972,13.9972,13.9916,13.9916,22400.0
2006-09-27 11:40:00,25.04,25.04,25.03,25.03,4400.0,13.9972,13.9972,13.9916,13.9916,4400.0
2006-09-27 11:45:00,25.03,25.06,25.03,25.05,59400.0,13.9916,14.0084,13.9916,14.0028,59400.0
2006-09-27 11:50:00,25.04,25.04,25.02,25.04,6200.0,13.9972,13.9972,13.986,13.9972,6200.0
2006-09-27 11:55:00,25.04,25.05,25.04,25.05,9200.0,13.9972,14.0028,13.9972,14.0028,9200.0
2006-09-27 12:00:00,25.05,25.07,25.05,25.07,20000.0,14.0028,14.014,14.0028,14.014,20000.0
2006-09-27 12:05:00,25.07,25.07,25.05,25.05,13400.0,14.014,14.014,14.0028,14.0028,13400.0
2006-09-27 12:10:00,25.05,25.05,25.02,25.02,5600.0,14.0028,14.0028,13.986,13.986,5600.0
2006-09-27 12:15:00,25.02,25.03,25.02,25.03,18600.0,13.986,13.9916,13.986,13.9916,18600.0
2006-09-27 12:20:00,25.03,25.06,25.03,25.06,47400.0,13.9916,14.0084,13.9916,14.0084,47400.0
2006-09-27 12:25:00,25.06,25.09,25.06,25.06,22600.0,14.0084,14.0252,14.0084,14.0084,22600.0
2006-09-27 12:30:00,25.06,25.09,25.06,25.08,46000.0,14.0084,14.0252,14.0084,14.0196,46000.0
2006-09-27 12:35:00,25.08,25.09,25.07,25.08,21800.0,14.0196,14.0252,14.014,14.0196,21800.0
2006-09-27 12:40:00,25.08,25.09,25.08,25.08,15600.0,14.0196,14.0252,14.0196,14.0196,15600.0
2006-09-27 12:45:00,25.08,25.08,25.07,25.08,7800.0,14.0196,14.0196,14.014,14.0196,7800.0
2006-09-27 12:50:00,25.08,25.09,25.08,25.09,1600.0,14.0196,14.0252,14.0196,14.0252,1600.0
2006-09-27 12:55:00,25.08,25.1,25.08,25.1,7200.0,14.0196,14.0307,14.0196,14.0307,7200.0
2006-09-27 13:00:00,25.11,25.11,25.11,25.11,6200.0,14.0363,14.0363,14.0363,14.0363,6200.0
2006-09-27 13:05:00,25.11,25.15,25.11,25.15,14600.0,14.0363,14.0587,14.0363,14.0587,14600.0
2006-09-27 13:10:00,25.15,25.18,25.15,25.15,19600.0,14.0587,14.0755,14.0587,14.0587,19600.0
2006-09-27 13:15:00,25.14,25.15,25.14,25.15,23800.0,14.0531,14.0587,14.0531,14.0587,23800.0
2006-09-27 13:20:00,25.15,25.15,25.13,25.13,5000.0,14.0587,14.0587,14.0475,14.0475,5000.0
2006-09-27 13:25:00,25.13,25.14,25.13,25.14,8600.0,14.0475,14.0531,14.0475,14.0531,8600.0
2006-09-27 13:30:00,25.13,25.14,25.11,25.12,10000.0,14.0475,14.0531,14.0363,14.0419,10000.0
2006-09-27 13:35:00,25.12,25.13,25.11,25.13,9800.0,14.0419,14.0475,14.0363,14.0475,9800.0
2006-09-27 13:40:00,25.12,25.13,25.11,25.13,25200.0,14.0419,14.0475,14.0363,14.0475,25200.0
2006-09-27 13:45:00,25.14,25.16,25.13,25.13,10600.0,14.0531,14.0643,14.0475,14.0475,10600.0
2006-09-27 13:50:00,25.14,25.16,25.13,25.16,10800.0,14.0531,14.0643,14.0475,14.0643,10800.0
2006-09-27 13:55:00,25.14,25.17,25.14,25.17,11600.0,14.0531,14.0699,14.0531,14.0699,11600.0
2006-09-27 14:00:00,25.17,25.18,25.15,25.15,9400.0,14.0699,14.0755,14.0587,14.0587,9400.0
2006-09-27 14:05:00,25.16,25.18,25.15,25.18,11000.0,14.0643,14.0755,14.0587,14.0755,11000.0
2006-09-27 14:10:00,25.18,25.18,25.16,25.16,8200.0,14.0755,14.0755,14.0643,14.0643,8200.0
2006-09-27 14:15:00,25.16,25.16,25.1,25.1,20000.0,14.0643,14.0643,14.0307,14.0307,20000.0
2006-09-27 14:20:00,25.1,25.11,25.1,25.1,10000.0,14.0307,14.0363,14.0307,14.0307,10000.0
2006-09-27 14:25:00,25.1,25.11,25.1,25.1,14800.0,14.0307,14.0363,14.0307,14.0307,14800.0
2006-09-27 14:30:00,25.1,25.1,25.1,25.1,10000.0,14.0307,14.0307,14.0307,14.0307,10000.0
2006-09-27 14:35:00,25.1,25.12,25.1,25.12,16200.0,14.0307,14.0419,14.0307,14.0419,16200.0
2006-09-27 14:40:00,25.13,25.13,25.1,25.11,20000.0,14.0475,14.0475,14.0307,14.0363,20000.0
2006-09-27 14:45:00,25.1,25.13,25.1,25.13,17400.0,14.0307,14.0475,14.0307,14.0475,17400.0
2006-09-27 14:50:00,25.13,25.14,25.13,25.14,12000.0,14.0475,14.0531,14.0475,14.0531,12000.0
2006-09-27 14:55:00,25.15,25.15,25.14,25.14,10200.0,14.0587,14.0587,14.0531,14.0531,10200.0
2006-09-27 15:00:00,25.15,25.15,25.13,25.13,10800.0,14.0587,14.0587,14.0475,14.0475,10800.0
2006-09-27 15:05:00,25.13,25.13,25.13,25.13,48200.0,14.0475,14.0475,14.0475,14.0475,48200.0
2006-09-27 15:10:00,25.13,25.13,25.11,25.13,42200.0,14.0475,14.0475,14.0363,14.0475,42200.0
2006-09-27 15:15:00,25.13,25.15,25.13,25.15,26800.0,14.0475,14.0587,14.0475,14.0587,26800.0
2006-09-27 15:20:00,25.15,25.17,25.14,25.16,36200.0,14.0587,14.0699,14.0531,14.0643,36200.0
2006-09-27 15:25:00,25.16,25.23,25.16,25.21,49800.0,14.0643,14.1034,14.0643,14.0922,49800.0
2006-09-27 15:30:00,25.21,25.22,25.2,25.21,27800.0,14.0922,14.0978,14.0866,14.0922,27800.0
2006-09-27 15:35:00,25.22,25.23,25.21,25.23,48800.0,14.0978,14.1034,14.0922,14.1034,48800.0
2006-09-27 15:40:00,25.23,25.27,25.22,25.26,86600.0,14.1034,14.1258,14.0978,14.1202,86600.0
2006-09-27 15:45:00,25.25,25.28,25.25,25.25,69800.0,14.1146,14.1314,14.1146,14.1146,69800.0
2006-09-27 15:50:00,25.25,25.28,25.25,25.27,75200.0,14.1146,14.1314,14.1146,14.1258,75200.0
2006-09-27 15:55:00,25.28,25.29,25.24,25.24,62400.0,14.1314,14.1369,14.109,14.109,62400.0
2006-09-28 09:30:00,25.26,25.32,25.26,25.31,49000.0,14.1202,14.1537,14.1202,14.1481,49000.0
2006-09-28 09:35:00,25.31,25.31,25.2,25.24,28200.0,14.1481,14.1481,14.0866,14.109,28200.0
2006-09-28 09:40:00,25.24,25.33,25.23,25.3,29200.0,14.109,14.1593,14.1034,14.1425,29200.0
2006-09-28 09:45:00,25.3,25.3,25.28,25.28,6200.0,14.1425,14.1425,14.1314,14.1314,6200.0
2006-09-28 09:50:00,25.27,25.28,25.27,25.28,15800.0,14.1258,14.1314,14.1258,14.1314,15800.0
2006-09-28 09:55:00,25.28,25.29,25.27,25.28,38200.0,14.1314,14.1369,14.1258,14.1314,38200.0
2006-09-28 10:00:00,25.27,25.27,25.21,25.23,18400.0,14.1258,14.1258,14.0922,14.1034,18400.0
2006-09-28 10:05:00,25.22,25.23,25.16,25.17,22800.0,14.0978,14.1034,14.0643,14.0699,22800.0
2006-09-28 10:10:00,25.17,25.21,25.17,25.2,18800.0,14.0699,14.0922,14.0699,14.0866,18800.0
2006-09-28 10:15:00,25.2,25.25,25.18,25.24,64000.0,14.0866,14.1146,14.0755,14.109,64000.0
2006-09-28 10:20:00,25.25,25.29,25.23,25.29,42800.0,14.1146,14.1369,14.1034,14.1369,42800.0
2006-09-28 10:25:00,25.29,25.29,25.25,25.25,4600.0,14.1369,14.1369,14.1146,14.1146,4600.0
2006-09-28 10:30:00,25.25,25.26,25.24,25.25,8000.0,14.1146,14.1202,14.109,14.1146,8000.0
2006-09-28 10:35:00,25.24,25.24,25.23,25.23,9600.0,14.109,14.109,14.1034,14.1034,9600.0
2006-09-28 10:40:00,25.22,25.23,25.2,25.2,11600.0,14.0978,14.1034,14.0866,14.0866,11600.0
2006-09-28 10:45:00,25.2,25.21,25.19,25.19,8200.0,14.0866,14.0922,14.0811,14.0811,8200.0
2006-09-28 10:50:00,25.18,25.19,25.18,25.18,28400.0,14.0755,14.0811,14.0755,14.0755,28400.0
2006-09-28 10:55:00,25.18,25.22,25.18,25.2,23600.0,14.0755,14.0978,14.0755,14.0866,23600.0
2006-09-28 11:00:00,25.19,25.19,25.18,25.18,8400.0,14.0811,14.0811,14.0755,14.0755,8400.0
2006-09-28 11:05:00,25.18,25.18,25.18,25.18,19000.0,14.0755,14.0755,14.0755,14.0755,19000.0
2006-09-28 11:10:00,25.18,25.18,25.18,25.18,17800.0,14.0755,14.0755,14.0755,14.0755,17800.0
2006-09-28 11:15:00,25.18,25.21,25.17,25.18,40200.0,14.0755,14.0922,14.0699,14.0755,40200.0
2006-09-28 11:20:00,25.18,25.18,25.17,25.18,30000.0,14.0755,14.0755,14.0699,14.0755,30000.0
2006-09-28 11:25:00,25.17,25.17,25.17,25.17,7200.0,14.0699,14.0699,14.0699,14.0699,7200.0
2006-09-28 11:30:00,25.17,25.18,25.17,25.18,31200.0,14.0699,14.0755,14.0699,14.0755,31200.0
2006-09-28 11:35:00,25.18,25.22,25.18,25.22,58800.0,14.0755,14.0978,14.0755,14.0978,58800.0
2006-09-28 11:40:00,25.22,25.24,25.22,25.23,44600.0,14.0978,14.109,14.0978,14.1034,44600.0
2006-09-28 11:45:00,25.23,25.27,25.23,25.26,43400.0,14.1034,14.1258,14.1034,14.1202,43400.0
2006-09-28 11:50:00,25.25,25.27,25.25,25.27,6000.0,14.1146,14.1258,14.1146,14.1258,6000.0
2006-09-28 11:55:00,25.27,25.27,25.27,25.27,4000.0,14.1258,14.1258,14.1258,14.1258,4000.0
2006-09-28 12:00:00,25.27,25.27,25.24,25.24,15200.0,14.1258,14.1258,14.109,14.109,15200.0
2006-09-28 12:05:00,25.24,25.24,25.24,25.24,7800.0,14.109,14.109,14.109,14.109,7800.0
2006-09-28 12:10:00,25.25,25.25,25.24,25.25,19000.0,14.1146,14.1146,14.109,14.1146,19000.0
2006-09-28 12:15:00,25.25,25.25,25.24,25.24,5400.0,14.1146,14.1146,14.109,14.109,5400.0
2006-09-28 12:20:00,25.24,25.25,25.24,25.25,18800.0,14.109,14.1146,14.109,14.1146,18800.0
2006-09-28 12:25:00,25.25,25.25,25.25,25.25,7400.0,14.1146,14.1146,14.1146,14.1146,7400.0
2006-09-28 12:30:00,25.25,25.25,25.25,25.25,33400.0,14.1146,14.1146,14.1146,14.1146,33400.0
2006-09-28 12:35:00,25.25,25.25,25.25,25.25,12000.0,14.1146,14.1146,14.1146,14.1146,12000.0
2006-09-28 12:40:00,25.25,25.25,25.25,25.25,5400.0,14.1146,14.1146,14.1146,14.1146,5400.0
2006-09-28 12:45:00,25.25,25.25,25.25,25.25,10600.0,14.1146,14.1146,14.1146,14.1146,10600.0
2006-09-28 12:50:00,25.25,25.25,25.25,25.25,10600.0,14.1146,14.1146,14.1146,14.1146,10600.0
2006-09-28 12:55:00,25.25,25.25,25.25,25.25,12000.0,14.1146,14.1146,14.1146,14.1146,12000.0
2006-09-28 13:00:00,25.26,25.26,25.25,25.25,3200.0,14.1202,14.1202,14.1146,14.1146,3200.0
2006-09-28 13:05:00,25.25,25.26,25.25,25.25,13600.0,14.1146,14.1202,14.1146,14.1146,13600.0
2006-09-28 13:10:00,25.25,25.25,25.25,25.25,2600.0,14.1146,14.1146,14.1146,14.1146,2600.0
2006-09-28 13:15:00,25.25,25.25,25.25,25.25,19200.0,14.1146,14.1146,14.1146,14.1146,19200.0
2006-09-28 13:20:00,25.25,25.27,25.25,25.25,18400.0,14.1146,14.1258,14.1146,14.1146,18400.0
2006-09-28 13:25:00,25.25,25.25,25.24,25.24,66400.0,14.1146,14.1146,14.109,14.109,66400.0
2006-09-28 13:30:00,25.24,25.27,25.24,25.27,45400.0,14.109,14.1258,14.109,14.1258,45400.0
2006-09-28 13:35:00,25.27,25.27,25.27,25.27,5800.0,14.1258,14.1258,14.1258,14.1258,5800.0
2006-09-28 13:40:00,25.26,25.27,25.26,25.27,7600.0,14.1202,14.1258,14.1202,14.1258,7600.0
2006-09-28 13:45:00,25.27,25.27,25.26,25.27,3000.0,14.1258,14.1258,14.1202,14.1258,3000.0
2006-09-28 13:50:00,25.27,25.27,25.25,25.25,11800.0,14.1258,14.1258,14.1146,14.1146,11800.0
2006-09-28 13:55:00,25.26,25.27,25.25,25.26,18000.0,14.1202,14.1258,14.1146,14.1202,18000.0
2006-09-28 14:00:00,25.26,25.27,25.25,25.26,23600.0,14.1202,14.1258,14.1146,14.1202,23600.0
2006-09-28 14:05:00,25.26,25.31,25.26,25.31,69400.0,14.1202,14.1481,14.1202,14.1481,69400.0
2006-09-28 14:10:00,25.3,25.31,25.3,25.3,17000.0,14.1425,14.1481,14.1425,14.1425,17000.0
2006-09-28 14:15:00,25.3,25.31,25.3,25.31,17800.0,14.1425,14.1481,14.1425,14.1481,17800.0
2006-09-28 14:20:00,25.3,25.31,25.3,25.3,9600.0,14.1425,14.1481,14.1425,14.1425,9600.0
2006-09-28 14:25:00,25.3,25.31,25.3,25.31,4600.0,14.1425,14.1481,14.1425,14.1481,4600.0
2006-09-28 14:30:00,25.31,25.31,25.29,25.31,69400.0,14.1481,14.1481,14.1369,14.1481,69400.0
2006-09-28 14:35:00,25.31,25.31,25.3,25.3,12600.0,14.1481,14.1481,14.1425,14.1425,12600.0
2006-09-28 14:40:00,25.31,25.33,25.3,25.32,15600.0,14.1481,14.1593,14.1425,14.1537,15600.0
2006-09-28 14:45:00,25.31,25.33,25.31,25.33,11400.0,14.1481,14.1593,14.1481,14.1593,11400.0
2006-09-28 14:50:00,25.33,25.34,25.33,25.33,13000.0,14.1593,14.1649,14.1593,14.1593,13000.0
2006-09-28 14:55:00,25.32,25.34,25.31,25.34,22600.0,14.1537,14.1649,14.1481,14.1649,22600.0
2006-09-28 15:00:00,25.34,25.35,25.33,25.35,23800.0,14.1649,14.1705,14.1593,14.1705,23800.0
2006-09-28 15:05:00,25.35,25.35,25.33,25.34,22000.0,14.1705,14.1705,14.1593,14.1649,22000.0
2006-09-28 15:10:00,25.34,25.34,25.33,25.34,13400.0,14.1649,14.1649,14.1593,14.1649,13400.0
2006-09-28 15:15:00,25.33,25.34,25.33,25.33,16000.0,14.1593,14.1649,14.1593,14.1593,16000.0
2006-09-28 15:20:00,25.33,25.33,25.33,25.33,16800.0,14.1593,14.1593,14.1593,14.1593,16800.0
2006-09-28 15:25:00,25.33,25.33,25.33,25.33,14400.0,14.1593,14.1593,14.1593,14.1593,14400.0
2006-09-28 15:30:00,25.33,25.34,25.33,25.34,16800.0,14.1593,14.1649,14.1593,14.1649,16800.0
2006-09-28 15:35:00,25.34,25.36,25.34,25.36,47200.0,14.1649,14.1761,14.1649,14.1761,47200.0
2006-09-28 15:40:00,25.36,25.39,25.35,25.39,33000.0,14.1761,14.1928,14.1705,14.1928,33000.0
2006-09-28 15:45:00,25.39,25.39,25.38,25.38,27000.0,14.1928,14.1928,14.1873,14.1873,27000.0
2006-09-28 15:50:00,25.38,25.38,25.38,25.38,27200.0,14.1873,14.1873,14.1873,14.1873,27200.0
2006-09-28 15:55:00,25.38,25.38,25.38,25.38,69000.0,14.1873,14.1873,14.1873,14.1873,69000.0
2006-09-29 09:30:00,25.38,25.46,25.38,25.39,29200.0,14.1873,14.232,14.1873,14.1928,29200.0
2006-09-29 09:35:00,25.39,25.39,25.38,25.38,43000.0,14.1928,14.1928,14.1873,14.1873,43000.0
2006-09-29 09:40:00,25.38,25.38,25.32,25.32,23200.0,14.1873,14.1873,14.1537,14.1537,23200.0
2006-09-29 09:45:00,25.29,25.3,25.28,25.29,50600.0,14.1369,14.1425,14.1314,14.1369,50600.0
2006-09-29 09:50:00,25.29,25.32,25.28,25.3,88800.0,14.1369,14.1537,14.1314,14.1425,88800.0
2006-09-29 09:55:00,25.3,25.32,25.29,25.3,48400.0,14.1425,14.1537,14.1369,14.1425,48400.0
2006-09-29 10:00:00,25.31,25.33,25.3,25.3,64200.0,14.1481,14.1593,14.1425,14.1425,64200.0
2006-09-29 10:05:00,25.29,25.29,25.24,25.25,25000.0,14.1369,14.1369,14.109,14.1146,25000.0
2006-09-29 10:10:00,25.25,25.25,25.23,25.24,29200.0,14.1146,14.1146,14.1034,14.109,29200.0
2006-09-29 10:15:00,25.24,25.26,25.24,25.25,30200.0,14.109,14.1202,14.109,14.1146,30200.0
2006-09-29 10:20:00,25.26,25.27,25.23,25.24,44800.0,14.1202,14.1258,14.1034,14.109,44800.0
2006-09-29 10:25:00,25.24,25.25,25.24,25.25,27400.0,14.109,14.1146,14.109,14.1146,27400.0
2006-09-29 10:30:00,25.25,25.25,25.25,25.25,14800.0,14.1146,14.1146,14.1146,14.1146,14800.0
2006-09-29 10:35:00,25.25,25.25,25.25,25.25,15000.0,14.1146,14.1146,14.1146,14.1146,15000.0
2006-09-29 10:40:00,25.25,25.25,25.25,25.25,13600.0,14.1146,14.1146,14.1146,14.1146,13600.0
2006-09-29 10:45:00,25.25,25.25,25.25,25.25,8600.0,14.1146,14.1146,14.1146,14.1146,8600.0
2006-09-29 10:50:00,25.25,25.25,25.25,25.25,13800.0,14.1146,14.1146,14.1146,14.1146,13800.0
2006-09-29 10:55:00,25.25,25.25,25.25,25.25,11800.0,14.1146,14.1146,14.1146,14.1146,11800.0
2006-09-29 11:00:00,25.25,25.25,25.25,25.25,13000.0,14.1146,14.1146,14.1146,14.1146,13000.0
2006-09-29 11:05:00,25.25,25.25,25.25,25.25,11400.0,14.1146,14.1146,14.1146,14.1146,11400.0
2006-09-29 11:10:00,25.25,25.25,25.25,25.25,37200.0,14.1146,14.1146,14.1146,14.1146,37200.0
2006-09-29 11:15:00,25.24,25.25,25.23,25.24,30600.0,14.109,14.1146,14.1034,14.109,30600.0
2006-09-29 11:20:00,25.23,25.24,25.23,25.23,12200.0,14.1034,14.109,14.1034,14.1034,12200.0
2006-09-29 11:25:00,25.23,25.23,25.23,25.23,13200.0,14.1034,14.1034,14.1034,14.1034,13200.0
2006-09-29 11:30:00,25.23,25.23,25.23,25.23,47200.0,14.1034,14.1034,14.1034,14.1034,47200.0
2006-09-29 11:35:00,25.23,25.25,25.23,25.25,67000.0,14.1034,14.1146,14.1034,14.1146,67000.0
2006-09-29 11:40:00,25.25,25.26,25.25,25.25,16600.0,14.1146,14.1202,14.1146,14.1146,16600.0
2006-09-29 11:45:00,25.25,25.26,25.24,25.24,62600.0,14.1146,14.1202,14.109,14.109,62600.0
2006-09-29 11:50:00,25.23,25.24,25.23,25.23,5400.0,14.1034,14.109,14.1034,14.1034,5400.0
2006-09-29 11:55:00,25.22,25.23,25.22,25.22,31600.0,14.0978,14.1034,14.0978,14.0978,31600.0
2006-09-29 12:00:00,25.22,25.23,25.22,25.23,31400.0,14.0978,14.1034,14.0978,14.1034,31400.0
2006-09-29 12:05:00,25.23,25.23,25.23,25.23,9800.0,14.1034,14.1034,14.1034,14.1034,9800.0
2006-09-29 12:10:00,25.23,25.23,25.23,25.23,3000.0,14.1034,14.1034,14.1034,14.1034,3000.0
2006-09-29 12:15:00,25.23,25.23,25.23,25.23,21200.0,14.1034,14.1034,14.1034,14.1034,21200.0
2006-09-29 12:20:00,25.23,25.23,25.23,25.23,1600.0,14.1034,14.1034,14.1034,14.1034,1600.0
2006-09-29 12:25:00,25.23,25.23,25.23,25.23,2400.0,14.1034,14.1034,14.1034,14.1034,2400.0
2006-09-29 12:30:00,25.23,25.23,25.23,25.23,12800.0,14.1034,14.1034,14.1034,14.1034,12800.0
2006-09-29 12:35:00,25.23,25.23,25.23,25.23,4600.0,14.1034,14.1034,14.1034,14.1034,4600.0
2006-09-29 12:40:00,25.23,25.23,25.23,25.23,4200.0,14.1034,14.1034,14.1034,14.1034,4200.0
2006-09-29 12:45:00,25.23,25.23,25.23,25.23,8600.0,14.1034,14.1034,14.1034,14.1034,8600.0
2006-09-29 12:50:00,25.23,25.23,25.23,25.23,4400.0,14.1034,14.1034,14.1034,14.1034,4400.0
2006-09-29 12:55:00,25.23,25.23,25.22,25.22,47000.0,14.1034,14.1034,14.0978,14.0978,47000.0
2006-09-29 13:00:00,25.21,25.23,25.2,25.2,57600.0,14.0922,14.1034,14.0866,14.0866,57600.0
2006-09-29 13:05:00,25.19,25.2,25.18,25.18,17000.0,14.0811,14.0866,14.0755,14.0755,17000.0
2006-09-29 13:10:00,25.18,25.18,25.16,25.16,48400.0,14.0755,14.0755,14.0643,14.0643,48400.0
2006-09-29 13:15:00,25.16,25.17,25.14,25.15,36800.0,14.0643,14.0699,14.0531,14.0587,36800.0
2006-09-29 13:20:00,25.14,25.15,25.14,25.14,65000.0,14.0531,14.0587,14.0531,14.0531,65000.0
2006-09-29 13:25:00,25.14,25.15,25.13,25.13,26200.0,14.0531,14.0587,14.0475,14.0475,26200.0
2006-09-29 13:30:00,25.13,25.14,25.1,25.11,96200.0,14.0475,14.0531,14.0307,14.0363,96200.0
2006-09-29 13:35:00,25.09,25.11,25.09,25.1,32600.0,14.0252,14.0363,14.0252,14.0307,32600.0
2006-09-29 13:40:00,25.11,25.11,25.09,25.09,9800.0,14.0363,14.0363,14.0252,14.0252,9800.0
2006-09-29 13:45:00,25.09,25.1,25.09,25.1,10200.0,14.0252,14.0307,14.0252,14.0307,10200.0
2006-09-29 13:50:00,25.09,25.09,25.09,25.09,12800.0,14.0252,14.0252,14.0252,14.0252,12800.0
2006-09-29 13:55:00,25.09,25.1,25.09,25.09,15400.0,14.0252,14.0307,14.0252,14.0252,15400.0
2006-09-29 14:00:00,25.09,25.09,25.09,25.09,4800.0,14.0252,14.0252,14.0252,14.0252,4800.0
2006-09-29 14:05:00,25.08,25.08,25.07,25.07,12600.0,14.0196,14.0196,14.014,14.014,12600.0
2006-09-29 14:10:00,25.07,25.08,25.07,25.08,7600.0,14.014,14.0196,14.014,14.0196,7600.0
2006-09-29 14:15:00,25.07,25.07,25.06,25.06,8800.0,14.014,14.014,14.0084,14.0084,8800.0
2006-09-29 14:20:00,25.06,25.07,25.06,25.06,10600.0,14.0084,14.014,14.0084,14.0084,10600.0
2006-09-29 14:25:00,25.06,25.07,25.06,25.07,26000.0,14.0084,14.014,14.0084,14.014,26000.0
2006-09-29 14:30:00,25.08,25.08,25.07,25.08,19200.0,14.0196,14.0196,14.014,14.0196,19200.0
2006-09-29 14:35:00,25.07,25.08,25.07,25.07,8600.0,14.014,14.0196,14.014,14.014,8600.0
2006-09-29 14:40:00,25.07,25.1,25.07,25.1,39400.0,14.014,14.0307,14.014,14.0307,39400.0
2006-09-29 14:45:00,25.1,25.1,25.09,25.1,38600.0,14.0307,14.0307,14.0252,14.0307,38600.0
2006-09-29 14:50:00,25.1,25.11,25.08,25.08,31800.0,14.0307,14.0363,14.0196,14.0196,31800.0
2006-09-29 14:55:00,25.08,25.08,25.07,25.08,28400.0,14.0196,14.0196,14.014,14.0196,28400.0
2006-09-29 15:00:00,25.07,25.08,25.07,25.08,17200.0,14.014,14.0196,14.014,14.0196,17200.0
2006-09-29 15:05:00,25.07,25.08,25.07,25.08,11600.0,14.014,14.0196,14.014,14.0196,11600.0
2006-09-29 15:10:00,25.08,25.09,25.08,25.09,12400.0,14.0196,14.0252,14.0196,14.0252,12400.0
2006-09-29 15:15:00,25.09,25.11,25.09,25.11,24600.0,14.0252,14.0363,14.0252,14.0363,24600.0
2006-09-29 15:20:00,25.11,25.11,25.11,25.11,48200.0,14.0363,14.0363,14.0363,14.0363,48200.0
2006-09-29 15:25:00,25.11,25.11,25.1,25.11,60200.0,14.0363,14.0363,14.0307,14.0363,60200.0
2006-09-29 15:30:00,25.11,25.11,25.11,25.11,14400.0,14.0363,14.0363,14.0363,14.0363,14400.0
2006-09-29 15:35:00,25.11,25.11,25.1,25.1,39800.0,14.0363,14.0363,14.0307,14.0307,39800.0
2006-09-29 15:40:00,25.1,25.1,25.1,25.1,40200.0,14.0307,14.0307,14.0307,14.0307,40200.0
2006-09-29 15:45:00,25.1,25.1,25.1,25.1,43800.0,14.0307,14.0307,14.0307,14.0307,43800.0
2006-09-29 15:50:00,25.1,25.1,25.08,25.09,28200.0,14.0307,14.0307,14.0196,14.0252,28200.0
2006-09-29 15:55:00,25.09,25.13,25.09,25.11,184800.0,14.0252,14.0475,14.0252,14.0363,184800.0
2006-10-02 09:30:00,25.13,25.23,25.13,25.22,23400.0,14.0475,14.1034,14.0475,14.0978,23400.0
2006-10-02 09:35:00,25.22,25.27,25.22,25.23,27000.0,14.0978,14.1258,14.0978,14.1034,27000.0
2006-10-02 09:40:00,25.23,25.24,25.23,25.23,21400.0,14.1034,14.109,14.1034,14.1034,21400.0
2006-10-02 09:45:00,25.23,25.24,25.22,25.23,34400.0,14.1034,14.109,14.0978,14.1034,34400.0
2006-10-02 09:50:00,25.22,25.25,25.22,25.25,51800.0,14.0978,14.1146,14.0978,14.1146,51800.0
2006-10-02 09:55:00,25.25,25.28,25.25,25.27,38400.0,14.1146,14.1314,14.1146,14.1258,38400.0
2006-10-02 10:00:00,25.28,25.29,25.25,25.29,37400.0,14.1314,14.1369,14.1146,14.1369,37400.0
2006-10-02 10:05:00,25.29,25.29,25.27,25.28,27800.0,14.1369,14.1369,14.1258,14.1314,27800.0
2006-10-02 10:10:00,25.28,25.29,25.27,25.27,22400.0,14.1314,14.1369,14.1258,14.1258,22400.0
2006-10-02 10:15:00,25.26,25.28,25.23,25.25,31200.0,14.1202,14.1314,14.1034,14.1146,31200.0
2006-10-02 10:20:00,25.25,25.27,25.25,25.27,31600.0,14.1146,14.1258,14.1146,14.1258,31600.0
2006-10-02 10:25:00,25.27,25.27,25.25,25.26,36400.0,14.1258,14.1258,14.1146,14.1202,36400.0
2006-10-02 10:30:00,25.27,25.27,25.25,25.26,17200.0,14.1258,14.1258,14.1146,14.1202,17200.0
2006-10-02 10:35:00,25.27,25.32,25.27,25.31,44400.0,14.1258,14.1537,14.1258,14.1481,44400.0
2006-10-02 10:40:00,25.31,25.31,25.29,25.3,23800.0,14.1481,14.1481,14.1369,14.1425,23800.0
2006-10-02 10:45:00,25.3,25.33,25.3,25.32,33600.0,14.1425,14.1593,14.1425,14.1537,33600.0
2006-10-02 10:50:00,25.32,25.33,25.31,25.33,17200.0,14.1537,14.1593,14.1481,14.1593,17200.0
2006-10-02 10:55:00,25.33,25.34,25.33,25.34,30200.0,14.1593,14.1649,14.1593,14.1649,30200.0
2006-10-02 11:00:00,25.35,25.36,25.34,25.35,24200.0,14.1705,14.1761,14.1649,14.1705,24200.0
2006-10-02 11:05:00,25.35,25.37,25.34,25.36,66200.0,14.1705,14.1817,14.1649,14.1761,66200.0
2006-10-02 11:10:00,25.37,25.4,25.36,25.39,58400.0,14.1817,14.1984,14.1761,14.1928,58400.0
2006-10-02 11:15:00,25.39,25.39,25.36,25.37,24200.0,14.1928,14.1928,14.1761,14.1817,24200.0
2006-10-02 11:20:00,25.37,25.38,25.36,25.38,48400.0,14.1817,14.1873,14.1761,14.1873,48400.0
2006-10-02 11:25:00,25.38,25.41,25.38,25.41,33200.0,14.1873,14.204,14.1873,14.204,33200.0
2006-10-02 11:30:00,25.41,25.42,25.4,25.41,15000.0,14.204,14.2096,14.1984,14.204,15000.0
2006-10-02 11:35:00,25.42,25.42,25.41,25.42,15200.0,14.2096,14.2096,14.204,14.2096,15200.0
2006-10-02 11:40:00,25.41,25.42,25.4,25.4,19600.0,14.204,14.2096,14.1984,14.1984,19600.0
2006-10-02 11:45:00,25.4,25.41,25.39,25.4,17600.0,14.1984,14.204,14.1928,14.1984,17600.0
2006-10-02 11:50:00,25.4,25.4,25.4,25.4,16600.0,14.1984,14.1984,14.1984,14.1984,16600.0
2006-10-02 11:55:00,25.4,25.4,25.39,25.39,17200.0,14.1984,14.1984,14.1928,14.1928,17200.0
2006-10-02 12:00:00,25.4,25.4,25.39,25.39,19800.0,14.1984,14.1984,14.1928,14.1928,19800.0
2006-10-02 12:05:00,25.38,25.4,25.38,25.39,57200.0,14.1873,14.1984,14.1873,14.1928,57200.0
2006-10-02 12:10:00,25.38,25.41,25.38,25.39,47000.0,14.1873,14.204,14.1873,14.1928,47000.0
2006-10-02 12:15:00,25.38,25.42,25.38,25.41,40000.0,14.1873,14.2096,14.1873,14.204,40000.0
2006-10-02 12:20:00,25.42,25.44,25.41,25.42,38200.0,14.2096,14.2208,14.204,14.2096,38200.0
2006-10-02 12:25:00,25.43,25.43,25.43,25.43,24400.0,14.2152,14.2152,14.2152,14.2152,24400.0
2006-10-02 12:30:00,25.43,25.43,25.43,25.43,31600.0,14.2152,14.2152,14.2152,14.2152,31600.0
2006-10-02 12:35:00,25.43,25.44,25.43,25.44,18400.0,14.2152,14.2208,14.2152,14.2208,18400.0
2006-10-02 12:40:00,25.44,25.44,25.43,25.43,10800.0,14.2208,14.2208,14.2152,14.2152,10800.0
2006-10-02 12:45:00,25.44,25.46,25.43,25.46,20600.0,14.2208,14.232,14.2152,14.232,20600.0
2006-10-02 12:50:00,25.46,25.47,25.46,25.47,25000.0,14.232,14.2376,14.232,14.2376,25000.0
2006-10-02 12:55:00,25.47,25.48,25.46,25.48,22200.0,14.2376,14.2432,14.232,14.2432,22200.0
2006-10-02 13:00:00,25.47,25.47,25.46,25.46,15600.0,14.2376,14.2376,14.232,14.232,15600.0
2006-10-02 13:05:00,25.46,25.46,25.45,25.46,10800.0,14.232,14.232,14.2264,14.232,10800.0
2006-10-02 13:10:00,25.46,25.46,25.45,25.46,14200.0,14.232,14.232,14.2264,14.232,14200.0
2006-10-02 13:15:00,25.45,25.46,25.45,25.46,23000.0,14.2264,14.232,14.2264,14.232,23000.0
2006-10-02 13:20:00,25.46,25.46,25.45,25.46,11800.0,14.232,14.232,14.2264,14.232,11800.0
2006-10-02 13:25:00,25.46,25.46,25.46,25.46,6200.0,14.232,14.232,14.232,14.232,6200.0
2006-10-02 13:30:00,25.46,25.46,25.43,25.43,13600.0,14.232,14.232,14.2152,14.2152,13600.0
2006-10-02 13:35:00,25.43,25.44,25.43,25.43,15400.0,14.2152,14.2208,14.2152,14.2152,15400.0
2006-10-02 13:40:00,25.43,25.43,25.41,25.42,15000.0,14.2152,14.2152,14.204,14.2096,15000.0
2006-10-02 13:45:00,25.41,25.42,25.38,25.38,36400.0,14.204,14.2096,14.1873,14.1873,36400.0
2006-10-02 13:50:00,25.38,25.38,25.31,25.35,49800.0,14.1873,14.1873,14.1481,14.1705,49800.0
2006-10-02 13:55:00,25.35,25.36,25.34,25.35,26400.0,14.1705,14.1761,14.1649,14.1705,26400.0
2006-10-02 14:00:00,25.35,25.36,25.35,25.35,24400.0,14.1705,14.1761,14.1705,14.1705,24400.0
2006-10-02 14:05:00,25.35,25.36,25.33,25.35,39200.0,14.1705,14.1761,14.1593,14.1705,39200.0
2006-10-02 14:10:00,25.35,25.36,25.35,25.36,45200.0,14.1705,14.1761,14.1705,14.1761,45200.0
2006-10-02 14:15:00,25.36,25.39,25.36,25.38,30200.0,14.1761,14.1928,14.1761,14.1873,30200.0
2006-10-02 14:20:00,25.38,25.38,25.38,25.38,39800.0,14.1873,14.1873,14.1873,14.1873,39800.0
2006-10-02 14:25:00,25.38,25.38,25.38,25.38,51800.0,14.1873,14.1873,14.1873,14.1873,51800.0
2006-10-02 14:30:00,25.38,25.38,25.38,25.38,4600.0,14.1873,14.1873,14.1873,14.1873,4600.0
2006-10-02 14:35:00,25.38,25.38,25.38,25.38,40800.0,14.1873,14.1873,14.1873,14.1873,40800.0
2006-10-02 14:40:00,25.38,25.38,25.38,25.38,15600.0,14.1873,14.1873,14.1873,14.1873,15600.0
2006-10-02 14:45:00,25.38,25.38,25.36,25.38,6000.0,14.1873,14.1873,14.1761,14.1873,6000.0
2006-10-02 14:50:00,25.37,25.38,25.34,25.34,20800.0,14.1817,14.1873,14.1649,14.1649,20800.0
2006-10-02 14:55:00,25.34,25.35,25.34,25.35,14000.0,14.1649,14.1705,14.1649,14.1705,14000.0
2006-10-02 15:00:00,25.34,25.35,25.34,25.34,28600.0,14.1649,14.1705,14.1649,14.1649,28600.0
2006-10-02 15:05:00,25.35,25.35,25.32,25.33,41600.0,14.1705,14.1705,14.1537,14.1593,41600.0
2006-10-02 15:10:00,25.33,25.33,25.3,25.31,18400.0,14.1593,14.1593,14.1425,14.1481,18400.0
2006-10-02 15:15:00,25.31,25.32,25.3,25.31,23800.0,14.1481,14.1537,14.1425,14.1481,23800.0
2006-10-02 15:20:00,25.32,25.33,25.3,25.3,23400.0,14.1537,14.1593,14.1425,14.1425,23400.0
2006-10-02 15:25:00,25.29,25.32,25.29,25.32,26400.0,14.1369,14.1537,14.1369,14.1537,26400.0
2006-10-02 15:30:00,25.32,25.32,25.31,25.31,20800.0,14.1537,14.1537,14.1481,14.1481,20800.0
2006-10-02 15:35:00,25.31,25.31,25.3,25.3,21000.0,14.1481,14.1481,14.1425,14.1425,21000.0
2006-10-02 15:40:00,25.3,25.32,25.3,25.3,37800.0,14.1425,14.1537,14.1425,14.1425,37800.0
2006-10-02 15:45:00,25.3,25.31,25.3,25.3,29600.0,14.1425,14.1481,14.1425,14.1425,29600.0
2006-10-02 15:50:00,25.3,25.31,25.3,25.31,44000.0,14.1425,14.1481,14.1425,14.1481,44000.0
2006-10-02 15:55:00,25.31,25.32,25.3,25.32,55600.0,14.1481,14.1537,14.1425,14.1537,55600.0
2006-10-03 09:30:00,25.36,25.36,25.3,25.31,38200.0,14.1761,14.1761,14.1425,14.1481,38200.0
2006-10-03 09:35:00,25.3,25.31,25.25,25.27,8000.0,14.1425,14.1481,14.1146,14.1258,8000.0
2006-10-03 09:40:00,25.26,25.26,25.2,25.21,73600.0,14.1202,14.1202,14.0866,14.0922,73600.0
2006-10-03 09:45:00,25.21,25.28,25.2,25.2,66600.0,14.0922,14.1314,14.0866,14.0866,66600.0
2006-10-03 09:50:00,25.21,25.23,25.2,25.21,55600.0,14.0922,14.1034,14.0866,14.0922,55600.0
2006-10-03 09:55:00,25.2,25.21,25.13,25.16,37200.0,14.0866,14.0922,14.0475,14.0643,37200.0
2006-10-03 10:00:00,25.16,25.18,25.1,25.13,66600.0,14.0643,14.0755,14.0307,14.0475,66600.0
2006-10-03 10:05:00,25.13,25.16,25.11,25.16,107200.0,14.0475,14.0643,14.0363,14.0643,107200.0
2006-10-03 10:10:00,25.16,25.23,25.15,25.23,37000.0,14.0643,14.1034,14.0587,14.1034,37000.0
2006-10-03 10:15:00,25.24,25.27,25.22,25.27,45200.0,14.109,14.1258,14.0978,14.1258,45200.0
2006-10-03 10:20:00,25.27,25.29,25.25,25.25,27800.0,14.1258,14.1369,14.1146,14.1146,27800.0
2006-10-03 10:25:00,25.25,25.28,25.25,25.28,11800.0,14.1146,14.1314,14.1146,14.1314,11800.0
2006-10-03 10:30:00,25.28,25.28,25.28,25.28,23200.0,14.1314,14.1314,14.1314,14.1314,23200.0
2006-10-03 10:35:00,25.28,25.28,25.27,25.27,16000.0,14.1314,14.1314,14.1258,14.1258,16000.0
2006-10-03 10:40:00,25.28,25.29,25.27,25.29,20800.0,14.1314,14.1369,14.1258,14.1369,20800.0
2006-10-03 10:45:00,25.29,25.3,25.28,25.3,11800.0,14.1369,14.1425,14.1314,14.1425,11800.0
2006-10-03 10:50:00,25.3,25.4,25.29,25.4,146000.0,14.1425,14.1984,14.1369,14.1984,146000.0
2006-10-03 10:55:00,25.4,25.4,25.38,25.38,30800.0,14.1984,14.1984,14.1873,14.1873,30800.0
2006-10-03 11:00:00,25.38,25.38,25.36,25.37,30600.0,14.1873,14.1873,14.1761,14.1817,30600.0
2006-10-03 11:05:00,25.36,25.39,25.36,25.39,79800.0,14.1761,14.1928,14.1761,14.1928,79800.0
2006-10-03 11:10:00,25.39,25.41,25.39,25.41,27000.0,14.1928,14.204,14.1928,14.204,27000.0
2006-10-03 11:15:00,25.41,25.49,25.41,25.48,127800.0,14.204,14.2487,14.204,14.2432,127800.0
2006-10-03 11:20:00,25.49,25.5,25.47,25.48,105200.0,14.2487,14.2543,14.2376,14.2432,105200.0
2006-10-03 11:25:00,25.49,25.5,25.49,25.5,26600.0,14.2487,14.2543,14.2487,14.2543,26600.0
2006-10-03 11:30:00,25.5,25.51,25.5,25.5,23400.0,14.2543,14.2599,14.2543,14.2543,23400.0
2006-10-03 11:35:00,25.5,25.5,25.49,25.49,15800.0,14.2543,14.2543,14.2487,14.2487,15800.0
2006-10-03 11:40:00,25.49,25.49,25.47,25.48,62000.0,14.2487,14.2487,14.2376,14.2432,62000.0
2006-10-03 11:45:00,25.48,25.53,25.48,25.5,86800.0,14.2432,14.2711,14.2432,14.2543,86800.0
2006-10-03 11:50:00,25.49,25.52,25.49,25.5,71600.0,14.2487,14.2655,14.2487,14.2543,71600.0
2006-10-03 11:55:00,25.5,25.5,25.5,25.5,18600.0,14.2543,14.2543,14.2543,14.2543,18600.0
2006-10-03 12:00:00,25.5,25.5,25.5,25.5,20000.0,14.2543,14.2543,14.2543,14.2543,20000.0
2006-10-03 12:05:00,25.5,25.55,25.5,25.55,40800.0,14.2543,14.2823,14.2543,14.2823,40800.0
2006-10-03 12:10:00,25.55,25.58,25.55,25.58,39400.0,14.2823,14.2991,14.2823,14.2991,39400.0
2006-10-03 12:15:00,25.58,25.61,25.58,25.6,109000.0,14.2991,14.3158,14.2991,14.3102,109000.0
2006-10-03 12:20:00,25.6,25.63,25.6,25.63,26800.0,14.3102,14.327,14.3102,14.327,26800.0
2006-10-03 12:25:00,25.63,25.64,25.63,25.63,11800.0,14.327,14.3326,14.327,14.327,11800.0
2006-10-03 12:30:00,25.64,25.68,25.63,25.68,60200.0,14.3326,14.355,14.327,14.355,60200.0
2006-10-03 12:35:00,25.68,25.68,25.68,25.68,23200.0,14.355,14.355,14.355,14.355,23200.0
2006-10-03 12:40:00,25.68,25.71,25.68,25.71,37000.0,14.355,14.3717,14.355,14.3717,37000.0
2006-10-03 12:45:00,25.71,25.75,25.71,25.74,64200.0,14.3717,14.3941,14.3717,14.3885,64200.0
2006-10-03 12:50:00,25.75,25.79,25.75,25.78,103600.0,14.3941,14.4164,14.3941,14.4109,103600.0
2006-10-03 12:55:00,25.78,25.82,25.78,25.82,87000.0,14.4109,14.4332,14.4109,14.4332,87000.0
2006-10-03 13:00:00,25.82,25.82,25.78,25.8,85600.0,14.4332,14.4332,14.4109,14.422,85600.0
2006-10-03 13:05:00,25.79,25.81,25.79,25.79,16600.0,14.4164,14.4276,14.4164,14.4164,16600.0
2006-10-03 13:10:00,25.8,25.8,25.79,25.8,15400.0,14.422,14.422,14.4164,14.422,15400.0
2006-10-03 13:15:00,25.8,25.8,25.79,25.8,20800.0,14.422,14.422,14.4164,14.422,20800.0
2006-10-03 13:20:00,25.8,25.8,25.75,25.75,44600.0,14.422,14.422,14.3941,14.3941,44600.0
2006-10-03 13:25:00,25.75,25.76,25.75,25.76,23400.0,14.3941,14.3997,14.3941,14.3997,23400.0
2006-10-03 13:30:00,25.75,25.76,25.75,25.76,2000.0,14.3941,14.3997,14.3941,14.3997,2000.0
2006-10-03 13:35:00,25.75,25.76,25.75,25.76,6200.0,14.3941,14.3997,14.3941,14.3997,6200.0
2006-10-03 13:40:00,25.75,25.76,25.75,25.76,4200.0,14.3941,14.3997,14.3941,14.3997,4200.0
2006-10-03 13:45:00,25.75,25.76,25.75,25.76,12200.0,14.3941,14.3997,14.3941,14.3997,12200.0
2006-10-03 13:50:00,25.75,25.75,25.71,25.71,78000.0,14.3941,14.3941,14.3717,14.3717,78000.0
2006-10-03 13:55:00,25.71,25.71,25.7,25.71,39600.0,14.3717,14.3717,14.3661,14.3717,39600.0
2006-10-03 14:00:00,25.71,25.73,25.71,25.72,25800.0,14.3717,14.3829,14.3717,14.3773,25800.0
2006-10-03 14:05:00,25.72,25.73,25.72,25.72,40400.0,14.3773,14.3829,14.3773,14.3773,40400.0
2006-10-03 14:10:00,25.72,25.73,25.71,25.71,18400.0,14.3773,14.3829,14.3717,14.3717,18400.0
2006-10-03 14:15:00,25.71,25.71,25.7,25.7,7200.0,14.3717,14.3717,14.3661,14.3661,7200.0
2006-10-03 14:20:00,25.7,25.7,25.7,25.7,11600.0,14.3661,14.3661,14.3661,14.3661,11600.0
2006-10-03 14:25:00,25.7,25.7,25.64,25.64,14000.0,14.3661,14.3661,14.3326,14.3326,14000.0
2006-10-03 14:30:00,25.64,25.64,25.62,25.63,19200.0,14.3326,14.3326,14.3214,14.327,19200.0
2006-10-03 14:35:00,25.62,25.64,25.61,25.63,56600.0,14.3214,14.3326,14.3158,14.327,56600.0
2006-10-03 14:40:00,25.63,25.64,25.63,25.63,23800.0,14.327,14.3326,14.327,14.327,23800.0
2006-10-03 14:45:00,25.63,25.64,25.62,25.63,6400.0,14.327,14.3326,14.3214,14.327,6400.0
2006-10-03 14:50:00,25.63,25.63,25.63,25.63,19400.0,14.327,14.327,14.327,14.327,19400.0
2006-10-03 14:55:00,25.62,25.63,25.61,25.62,25600.0,14.3214,14.327,14.3158,14.3214,25600.0
2006-10-03 15:00:00,25.62,25.64,25.62,25.63,31000.0,14.3214,14.3326,14.3214,14.327,31000.0
2006-10-03 15:05:00,25.63,25.64,25.63,25.64,33200.0,14.327,14.3326,14.327,14.3326,33200.0
2006-10-03 15:10:00,25.64,25.66,25.63,25.66,26800.0,14.3326,14.3438,14.327,14.3438,26800.0
2006-10-03 15:15:00,25.68,25.68,25.66,25.67,34400.0,14.355,14.355,14.3438,14.3494,34400.0
2006-10-03 15:20:00,25.67,25.68,25.64,25.64,43400.0,14.3494,14.355,14.3326,14.3326,43400.0
2006-10-03 15:25:00,25.64,25.66,25.63,25.64,30400.0,14.3326,14.3438,14.327,14.3326,30400.0
2006-10-03 15:30:00,25.63,25.66,25.63,25.66,66000.0,14.327,14.3438,14.327,14.3438,66000.0
2006-10-03 15:35:00,25.65,25.66,25.65,25.65,43600.0,14.3382,14.3438,14.3382,14.3382,43600.0
2006-10-03 15:40:00,25.65,25.65,25.63,25.64,35800.0,14.3382,14.3382,14.327,14.3326,35800.0
2006-10-03 15:45:00,25.63,25.66,25.62,25.66,49800.0,14.327,14.3438,14.3214,14.3438,49800.0
2006-10-03 15:50:00,25.65,25.65,25.63,25.63,22400.0,14.3382,14.3382,14.327,14.327,22400.0
2006-10-03 15:55:00,25.63,25.66,25.63,25.66,58800.0,14.327,14.3438,14.327,14.3438,58800.0
2006-10-04 09:30:00,25.6,25.6,25.52,25.58,26800.0,14.3102,14.3102,14.2655,14.2991,26800.0
2006-10-04 09:35:00,25.61,25.61,25.58,25.59,15600.0,14.3158,14.3158,14.2991,14.3046,15600.0
2006-10-04 09:40:00,25.57,25.57,25.52,25.53,25800.0,14.2935,14.2935,14.2655,14.2711,25800.0
2006-10-04 09:45:00,25.53,25.56,25.5,25.56,42400.0,14.2711,14.2879,14.2543,14.2879,42400.0
2006-10-04 09:50:00,25.56,25.56,25.5,25.52,47200.0,14.2879,14.2879,14.2543,14.2655,47200.0
2006-10-04 09:55:00,25.53,25.56,25.51,25.56,23400.0,14.2711,14.2879,14.2599,14.2879,23400.0
2006-10-04 10:00:00,25.56,25.56,25.53,25.54,17600.0,14.2879,14.2879,14.2711,14.2767,17600.0
2006-10-04 10:05:00,25.53,25.55,25.52,25.55,29800.0,14.2711,14.2823,14.2655,14.2823,29800.0
2006-10-04 10:10:00,25.55,25.61,25.53,25.61,24600.0,14.2823,14.3158,14.2711,14.3158,24600.0
2006-10-04 10:15:00,25.61,25.61,25.59,25.59,9200.0,14.3158,14.3158,14.3046,14.3046,9200.0
2006-10-04 10:20:00,25.58,25.64,25.58,25.62,32800.0,14.2991,14.3326,14.2991,14.3214,32800.0
2006-10-04 10:25:00,25.62,25.62,25.6,25.6,14200.0,14.3214,14.3214,14.3102,14.3102,14200.0
2006-10-04 10:30:00,25.61,25.61,25.6,25.61,31800.0,14.3158,14.3158,14.3102,14.3158,31800.0
2006-10-04 10:35:00,25.61,25.61,25.6,25.6,72400.0,14.3158,14.3158,14.3102,14.3102,72400.0
2006-10-04 10:40:00,25.61,25.61,25.6,25.6,24200.0,14.3158,14.3158,14.3102,14.3102,24200.0
2006-10-04 10:45:00,25.61,25.61,25.59,25.59,23000.0,14.3158,14.3158,14.3046,14.3046,23000.0
2006-10-04 10:50:00,25.58,25.59,25.58,25.58,20400.0,14.2991,14.3046,14.2991,14.2991,20400.0
2006-10-04 10:55:00,25.58,25.6,25.58,25.58,22200.0,14.2991,14.3102,14.2991,14.2991,22200.0
2006-10-04 11:00:00,25.58,25.58,25.58,25.58,17800.0,14.2991,14.2991,14.2991,14.2991,17800.0
2006-10-04 11:05:00,25.58,25.58,25.58,25.58,18600.0,14.2991,14.2991,14.2991,14.2991,18600.0
2006-10-04 11:10:00,25.58,25.58,25.58,25.58,28800.0,14.2991,14.2991,14.2991,14.2991,28800.0
2006-10-04 11:15:00,25.58,25.58,25.58,25.58,24200.0,14.2991,14.2991,14.2991,14.2991,24200.0
2006-10-04 11:20:00,25.58,25.58,25.58,25.58,43800.0,14.2991,14.2991,14.2991,14.2991,43800.0
2006-10-04 11:25:00,25.58,25.58,25.54,25.55,30400.0,14.2991,14.2991,14.2767,14.2823,30400.0
2006-10-04 11:30:00,25.54,25.56,25.54,25.54,34800.0,14.2767,14.2879,14.2767,14.2767,34800.0
2006-10-04 11:35:00,25.54,25.55,25.54,25.54,24400.0,14.2767,14.2823,14.2767,14.2767,24400.0
2006-10-04 11:40:00,25.54,25.54,25.52,25.52,39400.0,14.2767,14.2767,14.2655,14.2655,39400.0
2006-10-04 11:45:00,25.52,25.52,25.51,25.52,14200.0,14.2655,14.2655,14.2599,14.2655,14200.0
2006-10-04 11:50:00,25.52,25.52,25.52,25.52,15200.0,14.2655,14.2655,14.2655,14.2655,15200.0
2006-10-04 11:55:00,25.52,25.52,25.52,25.52,11800.0,14.2655,14.2655,14.2655,14.2655,11800.0
2006-10-04 12:00:00,25.52,25.52,25.5,25.5,17600.0,14.2655,14.2655,14.2543,14.2543,17600.0
2006-10-04 12:05:00,25.5,25.5,25.48,25.48,17200.0,14.2543,14.2543,14.2432,14.2432,17200.0
2006-10-04 12:10:00,25.48,25.48,25.47,25.47,10800.0,14.2432,14.2432,14.2376,14.2376,10800.0
2006-10-04 12:15:00,25.47,25.48,25.47,25.47,22000.0,14.2376,14.2432,14.2376,14.2376,22000.0
2006-10-04 12:20:00,25.47,25.47,25.46,25.47,34400.0,14.2376,14.2376,14.232,14.2376,34400.0
2006-10-04 12:25:00,25.46,25.47,25.46,25.47,11600.0,14.232,14.2376,14.232,14.2376,11600.0
2006-10-04 12:30:00,25.47,25.47,25.47,25.47,10400.0,14.2376,14.2376,14.2376,14.2376,10400.0
2006-10-04 12:35:00,25.47,25.47,25.47,25.47,10400.0,14.2376,14.2376,14.2376,14.2376,10400.0
2006-10-04 12:40:00,25.47,25.49,25.47,25.48,19800.0,14.2376,14.2487,14.2376,14.2432,19800.0
2006-10-04 12:45:00,25.48,25.5,25.48,25.5,22600.0,14.2432,14.2543,14.2432,14.2543,22600.0
2006-10-04 12:50:00,25.5,25.5,25.49,25.5,17800.0,14.2543,14.2543,14.2487,14.2543,17800.0
2006-10-04 12:55:00,25.5,25.51,25.5,25.5,19800.0,14.2543,14.2599,14.2543,14.2543,19800.0
2006-10-04 13:00:00,25.5,25.52,25.5,25.52,25000.0,14.2543,14.2655,14.2543,14.2655,25000.0
2006-10-04 13:05:00,25.52,25.53,25.52,25.52,21600.0,14.2655,14.2711,14.2655,14.2655,21600.0
2006-10-04 13:10:00,25.53,25.54,25.53,25.54,13800.0,14.2711,14.2767,14.2711,14.2767,13800.0
2006-10-04 13:15:00,25.54,25.55,25.54,25.55,15800.0,14.2767,14.2823,14.2767,14.2823,15800.0
2006-10-04 13:20:00,25.55,25.56,25.54,25.56,56000.0,14.2823,14.2879,14.2767,14.2879,56000.0
2006-10-04 13:25:00,25.56,25.6,25.55,25.59,40600.0,14.2879,14.3102,14.2823,14.3046,40600.0
2006-10-04 13:30:00,25.59,25.62,25.59,25.62,26800.0,14.3046,14.3214,14.3046,14.3214,26800.0
2006-10-04 13:35:00,25.61,25.62,25.6,25.6,10200.0,14.3158,14.3214,14.3102,14.3102,10200.0
2006-10-04 13:40:00,25.6,25.61,25.58,25.58,4000.0,14.3102,14.3158,14.2991,14.2991,4000.0
2006-10-04 13:45:00,25.59,25.59,25.58,25.58,14000.0,14.3046,14.3046,14.2991,14.2991,14000.0
2006-10-04 13:50:00,25.58,25.61,25.58,25.6,30000.0,14.2991,14.3158,14.2991,14.3102,30000.0
2006-10-04 13:55:00,25.6,25.6,25.58,25.58,5400.0,14.3102,14.3102,14.2991,14.2991,5400.0
2006-10-04 14:00:00,25.58,25.6,25.57,25.59,39200.0,14.2991,14.3102,14.2935,14.3046,39200.0
2006-10-04 14:05:00,25.59,25.62,25.59,25.61,51200.0,14.3046,14.3214,14.3046,14.3158,51200.0
2006-10-04 14:10:00,25.61,25.64,25.61,25.63,38200.0,14.3158,14.3326,14.3158,14.327,38200.0
2006-10-04 14:15:00,25.64,25.69,25.64,25.69,18000.0,14.3326,14.3605,14.3326,14.3605,18000.0
2006-10-04 14:20:00,25.69,25.7,25.67,25.67,13800.0,14.3605,14.3661,14.3494,14.3494,13800.0
2006-10-04 14:25:00,25.68,25.69,25.67,25.68,23600.0,14.355,14.3605,14.3494,14.355,23600.0
2006-10-04 14:30:00,25.68,25.69,25.67,25.67,6000.0,14.355,14.3605,14.3494,14.3494,6000.0
2006-10-04 14:35:00,25.68,25.69,25.67,25.67,15800.0,14.355,14.3605,14.3494,14.3494,15800.0
2006-10-04 14:40:00,25.67,25.68,25.66,25.66,9200.0,14.3494,14.355,14.3438,14.3438,9200.0
2006-10-04 14:45:00,25.66,25.66,25.63,25.66,33400.0,14.3438,14.3438,14.327,14.3438,33400.0
2006-10-04 14:50:00,25.66,25.69,25.66,25.69,27200.0,14.3438,14.3605,14.3438,14.3605,27200.0
2006-10-04 14:55:00,25.68,25.68,25.67,25.68,7800.0,14.355,14.355,14.3494,14.355,7800.0
2006-10-04 15:00:00,25.68,25.7,25.67,25.7,29800.0,14.355,14.3661,14.3494,14.3661,29800.0
2006-10-04 15:05:00,25.7,25.71,25.7,25.71,14000.0,14.3661,14.3717,14.3661,14.3717,14000.0
2006-10-04 15:10:00,25.71,25.73,25.71,25.73,42800.0,14.3717,14.3829,14.3717,14.3829,42800.0
2006-10-04 15:15:00,25.73,25.74,25.72,25.73,26000.0,14.3829,14.3885,14.3773,14.3829,26000.0
2006-10-04 15:20:00,25.73,25.75,25.73,25.73,24200.0,14.3829,14.3941,14.3829,14.3829,24200.0
2006-10-04 15:25:00,25.74,25.74,25.73,25.74,13400.0,14.3885,14.3885,14.3829,14.3885,13400.0
2006-10-04 15:30:00,25.73,25.73,25.72,25.72,14800.0,14.3829,14.3829,14.3773,14.3773,14800.0
2006-10-04 15:35:00,25.72,25.74,25.71,25.73,27600.0,14.3773,14.3885,14.3717,14.3829,27600.0
2006-10-04 15:40:00,25.74,25.74,25.72,25.73,19400.0,14.3885,14.3885,14.3773,14.3829,19400.0
2006-10-04 15:45:00,25.73,25.74,25.71,25.74,34800.0,14.3829,14.3885,14.3717,14.3885,34800.0
2006-10-04 15:50:00,25.74,25.74,25.73,25.73,17400.0,14.3885,14.3885,14.3829,14.3829,17400.0
2006-10-04 15:55:00,25.73,25.73,25.73,25.73,55200.0,14.3829,14.3829,14.3829,14.3829,55200.0
2006-10-05 09:30:00,25.7,25.81,25.7,25.8,49000.0,14.3661,14.4276,14.3661,14.422,49000.0
2006-10-05 09:35:00,25.8,25.8,25.72,25.75,15200.0,14.422,14.422,14.3773,14.3941,15200.0
2006-10-05 09:40:00,25.74,25.8,25.7,25.8,24600.0,14.3885,14.422,14.3661,14.422,24600.0
2006-10-05 09:45:00,25.8,25.81,25.73,25.75,28800.0,14.422,14.4276,14.3829,14.3941,28800.0
2006-10-05 09:50:00,25.74,25.74,25.74,25.74,12600.0,14.3885,14.3885,14.3885,14.3885,12600.0
2006-10-05 09:55:00,25.75,25.75,25.72,25.75,64200.0,14.3941,14.3941,14.3773,14.3941,64200.0
2006-10-05 10:00:00,25.75,25.76,25.75,25.75,26600.0,14.3941,14.3997,14.3941,14.3941,26600.0
2006-10-05 10:05:00,25.75,25.79,25.75,25.78,16800.0,14.3941,14.4164,14.3941,14.4109,16800.0
2006-10-05 10:10:00,25.78,25.78,25.75,25.78,16400.0,14.4109,14.4109,14.3941,14.4109,16400.0
2006-10-05 10:15:00,25.79,25.8,25.79,25.8,8400.0,14.4164,14.422,14.4164,14.422,8400.0
2006-10-05 10:20:00,25.79,25.82,25.79,25.81,22400.0,14.4164,14.4332,14.4164,14.4276,22400.0
2006-10-05 10:25:00,25.81,25.82,25.8,25.81,23400.0,14.4276,14.4332,14.422,14.4276,23400.0
2006-10-05 10:30:00,25.81,25.81,25.77,25.8,33800.0,14.4276,14.4276,14.4053,14.422,33800.0
2006-10-05 10:35:00,25.8,25.82,25.8,25.8,34800.0,14.422,14.4332,14.422,14.422,34800.0
2006-10-05 10:40:00,25.79,25.8,25.78,25.78,19600.0,14.4164,14.422,14.4109,14.4109,19600.0
2006-10-05 10:45:00,25.79,25.79,25.79,25.79,12200.0,14.4164,14.4164,14.4164,14.4164,12200.0
2006-10-05 10:50:00,25.79,25.79,25.79,25.79,17400.0,14.4164,14.4164,14.4164,14.4164,17400.0
2006-10-05 10:55:00,25.79,25.81,25.78,25.8,43400.0,14.4164,14.4276,14.4109,14.422,43400.0
2006-10-05 11:00:00,25.8,25.81,25.8,25.81,39200.0,14.422,14.4276,14.422,14.4276,39200.0
2006-10-05 11:05:00,25.81,25.81,25.81,25.81,19400.0,14.4276,14.4276,14.4276,14.4276,19400.0
2006-10-05 11:10:00,25.82,25.82,25.8,25.8,18000.0,14.4332,14.4332,14.422,14.422,18000.0
2006-10-05 11:15:00,25.8,25.81,25.8,25.8,17000.0,14.422,14.4276,14.422,14.422,17000.0
2006-10-05 11:20:00,25.81,25.81,25.8,25.8,13200.0,14.4276,14.4276,14.422,14.422,13200.0
2006-10-05 11:25:00,25.81,25.81,25.8,25.8,33200.0,14.4276,14.4276,14.422,14.422,33200.0
2006-10-05 11:30:00,25.8,25.81,25.8,25.81,46800.0,14.422,14.4276,14.422,14.4276,46800.0
2006-10-05 11:35:00,25.81,25.81,25.8,25.8,24200.0,14.4276,14.4276,14.422,14.422,24200.0
2006-10-05 11:40:00,25.8,25.81,25.8,25.81,15200.0,14.422,14.4276,14.422,14.4276,15200.0
2006-10-05 11:45:00,25.82,25.82,25.8,25.8,16200.0,14.4332,14.4332,14.422,14.422,16200.0
2006-10-05 11:50:00,25.8,25.8,25.75,25.78,45200.0,14.422,14.422,14.3941,14.4109,45200.0
2006-10-05 11:55:00,25.78,25.78,25.77,25.78,24000.0,14.4109,14.4109,14.4053,14.4109,24000.0
2006-10-05 12:00:00,25.78,25.78,25.78,25.78,10400.0,14.4109,14.4109,14.4109,14.4109,10400.0
2006-10-05 12:05:00,25.78,25.78,25.77,25.77,26600.0,14.4109,14.4109,14.4053,14.4053,26600.0
2006-10-05 12:10:00,25.78,25.78,25.77,25.78,13200.0,14.4109,14.4109,14.4053,14.4109,13200.0
2006-10-05 12:15:00,25.78,25.79,25.78,25.79,13800.0,14.4109,14.4164,14.4109,14.4164,13800.0
2006-10-05 12:20:00,25.8,25.8,25.79,25.79,7000.0,14.422,14.422,14.4164,14.4164,7000.0
2006-10-05 12:25:00,25.8,25.81,25.8,25.8,11000.0,14.422,14.4276,14.422,14.422,11000.0
2006-10-05 12:30:00,25.8,25.8,25.79,25.79,24600.0,14.422,14.422,14.4164,14.4164,24600.0
2006-10-05 12:35:00,25.79,25.79,25.74,25.75,10600.0,14.4164,14.4164,14.3885,14.3941,10600.0
2006-10-05 12:40:00,25.74,25.76,25.74,25.76,11200.0,14.3885,14.3997,14.3885,14.3997,11200.0
2006-10-05 12:45:00,25.77,25.78,25.77,25.77,16000.0,14.4053,14.4109,14.4053,14.4053,16000.0
2006-10-05 12:50:00,25.77,25.78,25.77,25.77,9400.0,14.4053,14.4109,14.4053,14.4053,9400.0
2006-10-05 12:55:00,25.77,25.77,25.77,25.77,8800.0,14.4053,14.4053,14.4053,14.4053,8800.0
2006-10-05 13:00:00,25.77,25.79,25.77,25.79,12800.0,14.4053,14.4164,14.4053,14.4164,12800.0
2006-10-05 13:05:00,25.79,25.8,25.79,25.8,17800.0,14.4164,14.422,14.4164,14.422,17800.0
2006-10-05 13:10:00,25.8,25.81,25.8,25.81,10600.0,14.422,14.4276,14.422,14.4276,10600.0
2006-10-05 13:15:00,25.81,25.82,25.81,25.82,6600.0,14.4276,14.4332,14.4276,14.4332,6600.0
2006-10-05 13:20:00,25.82,25.82,25.81,25.81,8800.0,14.4332,14.4332,14.4276,14.4276,8800.0
2006-10-05 13:25:00,25.81,25.81,25.8,25.8,7200.0,14.4276,14.4276,14.422,14.422,7200.0
2006-10-05 13:30:00,25.8,25.81,25.8,25.8,11000.0,14.422,14.4276,14.422,14.422,11000.0
2006-10-05 13:35:00,25.81,25.81,25.8,25.8,9400.0,14.4276,14.4276,14.422,14.422,9400.0
2006-10-05 13:40:00,25.8,25.81,25.8,25.8,5800.0,14.422,14.4276,14.422,14.422,5800.0
2006-10-05 13:45:00,25.8,25.81,25.8,25.8,5200.0,14.422,14.4276,14.422,14.422,5200.0
2006-10-05 13:50:00,25.8,25.8,25.8,25.8,12200.0,14.422,14.422,14.422,14.422,12200.0
2006-10-05 13:55:00,25.81,25.81,25.79,25.79,19200.0,14.4276,14.4276,14.4164,14.4164,19200.0
2006-10-05 14:00:00,25.8,25.8,25.8,25.8,25600.0,14.422,14.422,14.422,14.422,25600.0
2006-10-05 14:05:00,25.8,25.8,25.8,25.8,21000.0,14.422,14.422,14.422,14.422,21000.0
2006-10-05 14:10:00,25.8,25.81,25.8,25.81,15200.0,14.422,14.4276,14.422,14.4276,15200.0
2006-10-05 14:15:00,25.81,25.82,25.8,25.82,21800.0,14.4276,14.4332,14.422,14.4332,21800.0
2006-10-05 14:20:00,25.81,25.81,25.8,25.8,5800.0,14.4276,14.4276,14.422,14.422,5800.0
2006-10-05 14:25:00,25.81,25.82,25.81,25.81,12000.0,14.4276,14.4332,14.4276,14.4276,12000.0
2006-10-05 14:30:00,25.81,25.82,25.81,25.81,9800.0,14.4276,14.4332,14.4276,14.4276,9800.0
2006-10-05 14:35:00,25.81,25.81,25.8,25.81,14800.0,14.4276,14.4276,14.422,14.4276,14800.0
2006-10-05 14:40:00,25.8,25.81,25.8,25.8,14600.0,14.422,14.4276,14.422,14.422,14600.0
2006-10-05 14:45:00,25.8,25.81,25.8,25.81,6800.0,14.422,14.4276,14.422,14.4276,6800.0
2006-10-05 14:50:00,25.8,25.8,25.79,25.79,28800.0,14.422,14.422,14.4164,14.4164,28800.0
2006-10-05 14:55:00,25.78,25.78,25.78,25.78,17800.0,14.4109,14.4109,14.4109,14.4109,17800.0
2006-10-05 15:00:00,25.78,25.78,25.78,25.78,11800.0,14.4109,14.4109,14.4109,14.4109,11800.0
2006-10-05 15:05:00,25.78,25.78,25.77,25.78,39200.0,14.4109,14.4109,14.4053,14.4109,39200.0
2006-10-05 15:10:00,25.78,25.8,25.78,25.8,18400.0,14.4109,14.422,14.4109,14.422,18400.0
2006-10-05 15:15:00,25.79,25.8,25.79,25.8,25200.0,14.4164,14.422,14.4164,14.422,25200.0
2006-10-05 15:20:00,25.79,25.81,25.79,25.81,19000.0,14.4164,14.4276,14.4164,14.4276,19000.0
2006-10-05 15:25:00,25.81,25.81,25.8,25.81,22200.0,14.4276,14.4276,14.422,14.4276,22200.0
2006-10-05 15:30:00,25.81,25.81,25.79,25.8,25200.0,14.4276,14.4276,14.4164,14.422,25200.0
2006-10-05 15:35:00,25.8,25.81,25.8,25.81,18200.0,14.422,14.4276,14.422,14.4276,18200.0
2006-10-05 15:40:00,25.8,25.84,25.8,25.84,29600.0,14.422,14.4444,14.422,14.4444,29600.0
2006-10-05 15:45:00,25.83,25.84,25.82,25.82,17800.0,14.4388,14.4444,14.4332,14.4332,17800.0
2006-10-05 15:50:00,25.82,25.86,25.8,25.85,66800.0,14.4332,14.4556,14.422,14.45,66800.0
2006-10-05 15:55:00,25.86,25.88,25.8,25.8,44400.0,14.4556,14.4668,14.422,14.422,44400.0
2006-10-06 09:30:00,25.8,25.86,25.78,25.78,30000.0,14.422,14.4556,14.4109,14.4109,30000.0
2006-10-06 09:35:00,25.78,25.78,25.72,25.72,35000.0,14.4109,14.4109,14.3773,14.3773,35000.0
2006-10-06 09:40:00,25.73,25.73,25.65,25.7,20000.0,14.3829,14.3829,14.3382,14.3661,20000.0
2006-10-06 09:45:00,25.7,25.7,25.65,25.65,40800.0,14.3661,14.3661,14.3382,14.3382,40800.0
2006-10-06 09:50:00,25.65,25.66,25.61,25.61,20600.0,14.3382,14.3438,14.3158,14.3158,20600.0
2006-10-06 09:55:00,25.58,25.6,25.5,25.53,40400.0,14.2991,14.3102,14.2543,14.2711,40400.0
2006-10-06 10:00:00,25.53,25.61,25.53,25.61,24000.0,14.2711,14.3158,14.2711,14.3158,24000.0
2006-10-06 10:05:00,25.6,25.65,25.58,25.6,30200.0,14.3102,14.3382,14.2991,14.3102,30200.0
2006-10-06 10:10:00,25.6,25.61,25.58,25.58,14000.0,14.3102,14.3158,14.2991,14.2991,14000.0
2006-10-06 10:15:00,25.57,25.57,25.52,25.54,15800.0,14.2935,14.2935,14.2655,14.2767,15800.0
2006-10-06 10:20:00,25.54,25.55,25.53,25.54,23400.0,14.2767,14.2823,14.2711,14.2767,23400.0
2006-10-06 10:25:00,25.53,25.53,25.51,25.52,24600.0,14.2711,14.2711,14.2599,14.2655,24600.0
2006-10-06 10:30:00,25.52,25.52,25.5,25.5,14800.0,14.2655,14.2655,14.2543,14.2543,14800.0
2006-10-06 10:35:00,25.5,25.54,25.5,25.5,24200.0,14.2543,14.2767,14.2543,14.2543,24200.0
2006-10-06 10:40:00,25.5,25.52,25.5,25.52,10200.0,14.2543,14.2655,14.2543,14.2655,10200.0
2006-10-06 10:45:00,25.51,25.58,25.5,25.58,10800.0,14.2599,14.2991,14.2543,14.2991,10800.0
2006-10-06 10:50:00,25.58,25.58,25.54,25.57,19800.0,14.2991,14.2991,14.2767,14.2935,19800.0
2006-10-06 10:55:00,25.57,25.6,25.57,25.59,9400.0,14.2935,14.3102,14.2935,14.3046,9400.0
2006-10-06 11:00:00,25.59,25.59,25.57,25.58,16400.0,14.3046,14.3046,14.2935,14.2991,16400.0
2006-10-06 11:05:00,25.57,25.59,25.57,25.59,19000.0,14.2935,14.3046,14.2935,14.3046,19000.0
2006-10-06 11:10:00,25.58,25.58,25.56,25.58,41000.0,14.2991,14.2991,14.2879,14.2991,41000.0
2006-10-06 11:15:00,25.58,25.58,25.57,25.57,15400.0,14.2991,14.2991,14.2935,14.2935,15400.0
2006-10-06 11:20:00,25.57,25.59,25.57,25.58,17600.0,14.2935,14.3046,14.2935,14.2991,17600.0
2006-10-06 11:25:00,25.58,25.58,25.56,25.57,17600.0,14.2991,14.2991,14.2879,14.2935,17600.0
2006-10-06 11:30:00,25.57,25.58,25.55,25.56,41000.0,14.2935,14.2991,14.2823,14.2879,41000.0
2006-10-06 11:35:00,25.56,25.56,25.51,25.52,52800.0,14.2879,14.2879,14.2599,14.2655,52800.0
2006-10-06 11:40:00,25.52,25.52,25.5,25.5,26400.0,14.2655,14.2655,14.2543,14.2543,26400.0
2006-10-06 11:45:00,25.5,25.5,25.47,25.47,21400.0,14.2543,14.2543,14.2376,14.2376,21400.0
2006-10-06 11:50:00,25.47,25.47,25.46,25.46,20800.0,14.2376,14.2376,14.232,14.232,20800.0
2006-10-06 11:55:00,25.46,25.47,25.46,25.47,14000.0,14.232,14.2376,14.232,14.2376,14000.0
2006-10-06 12:00:00,25.47,25.49,25.46,25.47,56600.0,14.2376,14.2487,14.232,14.2376,56600.0
2006-10-06 12:05:00,25.48,25.49,25.47,25.48,40400.0,14.2432,14.2487,14.2376,14.2432,40400.0
2006-10-06 12:10:00,25.48,25.5,25.48,25.49,81000.0,14.2432,14.2543,14.2432,14.2487,81000.0
2006-10-06 12:15:00,25.5,25.5,25.47,25.5,139800.0,14.2543,14.2543,14.2376,14.2543,139800.0
2006-10-06 12:20:00,25.49,25.5,25.49,25.5,24200.0,14.2487,14.2543,14.2487,14.2543,24200.0
2006-10-06 12:25:00,25.5,25.5,25.49,25.5,24200.0,14.2543,14.2543,14.2487,14.2543,24200.0
2006-10-06 12:30:00,25.5,25.52,25.5,25.52,12000.0,14.2543,14.2655,14.2543,14.2655,12000.0
2006-10-06 12:35:00,25.51,25.51,25.5,25.5,12800.0,14.2599,14.2599,14.2543,14.2543,12800.0
2006-10-06 12:40:00,25.5,25.5,25.5,25.5,17400.0,14.2543,14.2543,14.2543,14.2543,17400.0
2006-10-06 12:45:00,25.5,25.52,25.5,25.52,12600.0,14.2543,14.2655,14.2543,14.2655,12600.0
2006-10-06 12:50:00,25.52,25.52,25.5,25.52,14600.0,14.2655,14.2655,14.2543,14.2655,14600.0
2006-10-06 12:55:00,25.52,25.52,25.51,25.51,8600.0,14.2655,14.2655,14.2599,14.2599,8600.0
2006-10-06 13:00:00,25.5,25.5,25.5,25.5,8800.0,14.2543,14.2543,14.2543,14.2543,8800.0
2006-10-06 13:05:00,25.5,25.5,25.5,25.5,13200.0,14.2543,14.2543,14.2543,14.2543,13200.0
2006-10-06 13:10:00,25.5,25.5,25.5,25.5,4600.0,14.2543,14.2543,14.2543,14.2543,4600.0
2006-10-06 13:15:00,25.5,25.53,25.5,25.52,20400.0,14.2543,14.2711,14.2543,14.2655,20400.0
2006-10-06 13:20:00,25.52,25.52,25.5,25.5,6000.0,14.2655,14.2655,14.2543,14.2543,6000.0
2006-10-06 13:25:00,25.51,25.54,25.51,25.54,31200.0,14.2599,14.2767,14.2599,14.2767,31200.0
2006-10-06 13:30:00,25.54,25.54,25.53,25.54,16200.0,14.2767,14.2767,14.2711,14.2767,16200.0
2006-10-06 13:35:00,25.54,25.54,25.53,25.54,15000.0,14.2767,14.2767,14.2711,14.2767,15000.0
2006-10-06 13:40:00,25.53,25.54,25.53,25.54,13000.0,14.2711,14.2767,14.2711,14.2767,13000.0
2006-10-06 13:45:00,25.54,25.54,25.51,25.53,23600.0,14.2767,14.2767,14.2599,14.2711,23600.0
2006-10-06 13:50:00,25.54,25.56,25.53,25.55,8600.0,14.2767,14.2879,14.2711,14.2823,8600.0
2006-10-06 13:55:00,25.55,25.56,25.54,25.55,6600.0,14.2823,14.2879,14.2767,14.2823,6600.0
2006-10-06 14:00:00,25.54,25.56,25.54,25.55,7400.0,14.2767,14.2879,14.2767,14.2823,7400.0
2006-10-06 14:05:00,25.55,25.55,25.53,25.53,13200.0,14.2823,14.2823,14.2711,14.2711,13200.0
2006-10-06 14:10:00,25.53,25.55,25.53,25.55,11000.0,14.2711,14.2823,14.2711,14.2823,11000.0
2006-10-06 14:15:00,25.55,25.55,25.54,25.54,10200.0,14.2823,14.2823,14.2767,14.2767,10200.0
2006-10-06 14:20:00,25.54,25.55,25.52,25.55,14000.0,14.2767,14.2823,14.2655,14.2823,14000.0
2006-10-06 14:25:00,25.55,25.58,25.55,25.58,34200.0,14.2823,14.2991,14.2823,14.2991,34200.0
2006-10-06 14:30:00,25.58,25.58,25.57,25.58,20600.0,14.2991,14.2991,14.2935,14.2991,20600.0
2006-10-06 14:35:00,25.57,25.59,25.56,25.59,13600.0,14.2935,14.3046,14.2879,14.3046,13600.0
2006-10-06 14:40:00,25.59,25.6,25.59,25.59,12000.0,14.3046,14.3102,14.3046,14.3046,12000.0
2006-10-06 14:45:00,25.6,25.6,25.58,25.58,9200.0,14.3102,14.3102,14.2991,14.2991,9200.0
2006-10-06 14:50:00,25.58,25.61,25.58,25.61,9000.0,14.2991,14.3158,14.2991,14.3158,9000.0
2006-10-06 14:55:00,25.6,25.61,25.59,25.61,16400.0,14.3102,14.3158,14.3046,14.3158,16400.0
2006-10-06 15:00:00,25.6,25.61,25.59,25.61,23600.0,14.3102,14.3158,14.3046,14.3158,23600.0
2006-10-06 15:05:00,25.61,25.61,25.6,25.6,41600.0,14.3158,14.3158,14.3102,14.3102,41600.0
2006-10-06 15:10:00,25.6,25.6,25.59,25.6,40000.0,14.3102,14.3102,14.3046,14.3102,40000.0
2006-10-06 15:15:00,25.6,25.6,25.59,25.6,24800.0,14.3102,14.3102,14.3046,14.3102,24800.0
2006-10-06 15:20:00,25.6,25.6,25.58,25.59,33400.0,14.3102,14.3102,14.2991,14.3046,33400.0
2006-10-06 15:25:00,25.59,25.59,25.58,25.59,11400.0,14.3046,14.3046,14.2991,14.3046,11400.0
2006-10-06 15:30:00,25.59,25.61,25.59,25.61,28800.0,14.3046,14.3158,14.3046,14.3158,28800.0
2006-10-06 15:35:00,25.61,25.63,25.61,25.63,29000.0,14.3158,14.327,14.3158,14.327,29000.0
2006-10-06 15:40:00,25.63,25.65,25.6,25.64,50200.0,14.327,14.3382,14.3102,14.3326,50200.0
2006-10-06 15:45:00,25.63,25.65,25.63,25.65,45000.0,14.327,14.3382,14.327,14.3382,45000.0
2006-10-06 15:50:00,25.65,25.68,25.64,25.68,53800.0,14.3382,14.355,14.3326,14.355,53800.0
2006-10-06 15:55:00,25.67,25.67,25.64,25.64,75400.0,14.3494,14.3494,14.3326,14.3326,75400.0
2006-10-09 09:30:00,25.69,25.69,25.63,25.64,23600.0,14.3605,14.3605,14.327,14.3326,23600.0
2006-10-09 09:35:00,25.63,25.64,25.61,25.63,23000.0,14.327,14.3326,14.3158,14.327,23000.0
2006-10-09 09:40:00,25.61,25.61,25.59,25.59,22200.0,14.3158,14.3158,14.3046,14.3046,22200.0
2006-10-09 09:45:00,25.56,25.6,25.56,25.6,24600.0,14.2879,14.3102,14.2879,14.3102,24600.0
2006-10-09 09:50:00,25.6,25.68,25.6,25.68,18800.0,14.3102,14.355,14.3102,14.355,18800.0
2006-10-09 09:55:00,25.68,25.75,25.67,25.71,24600.0,14.355,14.3941,14.3494,14.3717,24600.0
2006-10-09 10:00:00,25.71,25.72,25.67,25.71,25000.0,14.3717,14.3773,14.3494,14.3717,25000.0
2006-10-09 10:05:00,25.71,25.71,25.66,25.67,8000.0,14.3717,14.3717,14.3438,14.3494,8000.0
2006-10-09 10:10:00,25.65,25.65,25.61,25.61,8800.0,14.3382,14.3382,14.3158,14.3158,8800.0
2006-10-09 10:15:00,25.6,25.61,25.59,25.61,24600.0,14.3102,14.3158,14.3046,14.3158,24600.0
2006-10-09 10:20:00,25.61,25.63,25.6,25.6,18200.0,14.3158,14.327,14.3102,14.3102,18200.0
2006-10-09 10:25:00,25.6,25.61,25.6,25.6,9600.0,14.3102,14.3158,14.3102,14.3102,9600.0
2006-10-09 10:30:00,25.59,25.6,25.58,25.59,22600.0,14.3046,14.3102,14.2991,14.3046,22600.0
2006-10-09 10:35:00,25.6,25.6,25.59,25.59,15800.0,14.3102,14.3102,14.3046,14.3046,15800.0
2006-10-09 10:40:00,25.59,25.59,25.57,25.59,20000.0,14.3046,14.3046,14.2935,14.3046,20000.0
2006-10-09 10:45:00,25.59,25.6,25.59,25.59,4800.0,14.3046,14.3102,14.3046,14.3046,4800.0
2006-10-09 10:50:00,25.6,25.6,25.59,25.6,11200.0,14.3102,14.3102,14.3046,14.3102,11200.0
2006-10-09 10:55:00,25.59,25.6,25.59,25.59,14800.0,14.3046,14.3102,14.3046,14.3046,14800.0
2006-10-09 11:00:00,25.58,25.59,25.58,25.59,17600.0,14.2991,14.3046,14.2991,14.3046,17600.0
2006-10-09 11:05:00,25.59,25.59,25.58,25.59,6000.0,14.3046,14.3046,14.2991,14.3046,6000.0
2006-10-09 11:10:00,25.59,25.59,25.57,25.57,14000.0,14.3046,14.3046,14.2935,14.2935,14000.0
2006-10-09 11:15:00,25.58,25.6,25.58,25.59,9600.0,14.2991,14.3102,14.2991,14.3046,9600.0
2006-10-09 11:20:00,25.59,25.6,25.59,25.6,5600.0,14.3046,14.3102,14.3046,14.3102,5600.0
2006-10-09 11:25:00,25.6,25.6,25.59,25.59,4800.0,14.3102,14.3102,14.3046,14.3046,4800.0
2006-10-09 11:30:00,25.59,25.6,25.58,25.6,17400.0,14.3046,14.3102,14.2991,14.3102,17400.0
2006-10-09 11:35:00,25.59,25.61,25.59,25.61,24800.0,14.3046,14.3158,14.3046,14.3158,24800.0
2006-10-09 11:40:00,25.61,25.63,25.61,25.63,8600.0,14.3158,14.327,14.3158,14.327,8600.0
2006-10-09 11:45:00,25.63,25.63,25.63,25.63,11600.0,14.327,14.327,14.327,14.327,11600.0
2006-10-09 11:50:00,25.63,25.63,25.63,25.63,12600.0,14.327,14.327,14.327,14.327,12600.0
2006-10-09 11:55:00,25.63,25.64,25.63,25.64,13000.0,14.327,14.3326,14.327,14.3326,13000.0
2006-10-09 12:00:00,25.63,25.63,25.61,25.61,8200.0,14.327,14.327,14.3158,14.3158,8200.0
2006-10-09 12:05:00,25.61,25.61,25.6,25.61,13000.0,14.3158,14.3158,14.3102,14.3158,13000.0
2006-10-09 12:10:00,25.6,25.6,25.59,25.59,6800.0,14.3102,14.3102,14.3046,14.3046,6800.0
2006-10-09 12:15:00,25.6,25.6,25.59,25.59,3400.0,14.3102,14.3102,14.3046,14.3046,3400.0
2006-10-09 12:20:00,25.6,25.61,25.59,25.61,21800.0,14.3102,14.3158,14.3046,14.3158,21800.0
2006-10-09 12:25:00,25.61,25.61,25.59,25.59,7200.0,14.3158,14.3158,14.3046,14.3046,7200.0
2006-10-09 12:30:00,25.59,25.61,25.59,25.6,13400.0,14.3046,14.3158,14.3046,14.3102,13400.0
2006-10-09 12:35:00,25.6,25.6,25.59,25.59,7600.0,14.3102,14.3102,14.3046,14.3046,7600.0
2006-10-09 12:40:00,25.6,25.6,25.59,25.59,9200.0,14.3102,14.3102,14.3046,14.3046,9200.0
2006-10-09 12:45:00,25.59,25.59,25.57,25.57,11800.0,14.3046,14.3046,14.2935,14.2935,11800.0
2006-10-09 12:50:00,25.57,25.59,25.57,25.59,24400.0,14.2935,14.3046,14.2935,14.3046,24400.0
2006-10-09 12:55:00,25.59,25.59,25.58,25.58,17200.0,14.3046,14.3046,14.2991,14.2991,17200.0
2006-10-09 13:00:00,25.59,25.59,25.57,25.57,17000.0,14.3046,14.3046,14.2935,14.2935,17000.0
2006-10-09 13:05:00,25.57,25.59,25.57,25.58,17200.0,14.2935,14.3046,14.2935,14.2991,17200.0
2006-10-09 13:10:00,25.59,25.59,25.58,25.59,14800.0,14.3046,14.3046,14.2991,14.3046,14800.0
2006-10-09 13:15:00,25.59,25.6,25.58,25.58,6600.0,14.3046,14.3102,14.2991,14.2991,6600.0
2006-10-09 13:20:00,25.58,25.59,25.58,25.59,19800.0,14.2991,14.3046,14.2991,14.3046,19800.0
2006-10-09 13:25:00,25.59,25.59,25.59,25.59,12000.0,14.3046,14.3046,14.3046,14.3046,12000.0
2006-10-09 13:30:00,25.59,25.6,25.59,25.6,12000.0,14.3046,14.3102,14.3046,14.3102,12000.0
2006-10-09 13:35:00,25.6,25.61,25.6,25.61,12400.0,14.3102,14.3158,14.3102,14.3158,12400.0
2006-10-09 13:40:00,25.61,25.61,25.6,25.61,4400.0,14.3158,14.3158,14.3102,14.3158,4400.0
2006-10-09 13:45:00,25.61,25.64,25.6,25.63,37400.0,14.3158,14.3326,14.3102,14.327,37400.0
2006-10-09 13:50:00,25.63,25.63,25.63,25.63,7400.0,14.327,14.327,14.327,14.327,7400.0
2006-10-09 13:55:00,25.63,25.63,25.61,25.62,9600.0,14.327,14.327,14.3158,14.3214,9600.0
2006-10-09 14:00:00,25.62,25.62,25.61,25.62,11000.0,14.3214,14.3214,14.3158,14.3214,11000.0
2006-10-09 14:05:00,25.62,25.63,25.61,25.61,15400.0,14.3214,14.327,14.3158,14.3158,15400.0
2006-10-09 14:10:00,25.62,25.65,25.62,25.65,15400.0,14.3214,14.3382,14.3214,14.3382,15400.0
2006-10-09 14:15:00,25.65,25.65,25.64,25.64,5000.0,14.3382,14.3382,14.3326,14.3326,5000.0
2006-10-09 14:20:00,25.64,25.64,25.63,25.63,13200.0,14.3326,14.3326,14.327,14.327,13200.0
2006-10-09 14:25:00,25.63,25.66,25.61,25.66,36200.0,14.327,14.3438,14.3158,14.3438,36200.0
2006-10-09 14:30:00,25.66,25.66,25.66,25.66,4800.0,14.3438,14.3438,14.3438,14.3438,4800.0
2006-10-09 14:35:00,25.65,25.65,25.64,25.65,11400.0,14.3382,14.3382,14.3326,14.3382,11400.0
2006-10-09 14:40:00,25.64,25.64,25.63,25.63,16600.0,14.3326,14.3326,14.327,14.327,16600.0
2006-10-09 14:45:00,25.63,25.64,25.63,25.63,33200.0,14.327,14.3326,14.327,14.327,33200.0
2006-10-09 14:50:00,25.64,25.65,25.63,25.65,16600.0,14.3326,14.3382,14.327,14.3382,16600.0
2006-10-09 14:55:00,25.65,25.65,25.64,25.64,6800.0,14.3382,14.3382,14.3326,14.3326,6800.0
2006-10-09 15:00:00,25.64,25.64,25.63,25.63,11600.0,14.3326,14.3326,14.327,14.327,11600.0
2006-10-09 15:05:00,25.63,25.63,25.62,25.62,7000.0,14.327,14.327,14.3214,14.3214,7000.0
2006-10-09 15:10:00,25.62,25.63,25.61,25.61,35200.0,14.3214,14.327,14.3158,14.3158,35200.0
2006-10-09 15:15:00,25.61,25.62,25.61,25.61,19600.0,14.3158,14.3214,14.3158,14.3158,19600.0
2006-10-09 15:20:00,25.61,25.63,25.61,25.62,21600.0,14.3158,14.327,14.3158,14.3214,21600.0
2006-10-09 15:25:00,25.63,25.63,25.62,25.63,20200.0,14.327,14.327,14.3214,14.327,20200.0
2006-10-09 15:30:00,25.62,25.64,25.61,25.64,35000.0,14.3214,14.3326,14.3158,14.3326,35000.0
2006-10-09 15:35:00,25.64,25.65,25.63,25.65,24000.0,14.3326,14.3382,14.327,14.3382,24000.0
2006-10-09 15:40:00,25.64,25.67,25.64,25.66,25200.0,14.3326,14.3494,14.3326,14.3438,25200.0
2006-10-09 15:45:00,25.66,25.68,25.66,25.68,21000.0,14.3438,14.355,14.3438,14.355,21000.0
2006-10-09 15:50:00,25.68,25.7,25.68,25.7,21400.0,14.355,14.3661,14.355,14.3661,21400.0
2006-10-09 15:55:00,25.68,25.69,25.64,25.65,38600.0,14.355,14.3605,14.3326,14.3382,38600.0
2006-10-10 09:30:00,25.6,25.6,25.57,25.59,25200.0,14.3102,14.3102,14.2935,14.3046,25200.0
2006-10-10 09:35:00,25.59,25.63,25.58,25.6,21400.0,14.3046,14.327,14.2991,14.3102,21400.0
2006-10-10 09:40:00,25.6,25.6,25.55,25.56,23600.0,14.3102,14.3102,14.2823,14.2879,23600.0
2006-10-10 09:45:00,25.55,25.6,25.53,25.53,19400.0,14.2823,14.3102,14.2711,14.2711,19400.0
2006-10-10 09:50:00,25.51,25.63,25.5,25.61,42400.0,14.2599,14.327,14.2543,14.3158,42400.0
2006-10-10 09:55:00,25.61,25.63,25.58,25.59,15600.0,14.3158,14.327,14.2991,14.3046,15600.0
2006-10-10 10:00:00,25.59,25.61,25.59,25.59,17000.0,14.3046,14.3158,14.3046,14.3046,17000.0
2006-10-10 10:05:00,25.59,25.59,25.58,25.58,10200.0,14.3046,14.3046,14.2991,14.2991,10200.0
2006-10-10 10:10:00,25.58,25.64,25.58,25.61,12800.0,14.2991,14.3326,14.2991,14.3158,12800.0
2006-10-10 10:15:00,25.6,25.65,25.6,25.65,12000.0,14.3102,14.3382,14.3102,14.3382,12000.0
2006-10-10 10:20:00,25.65,25.65,25.63,25.64,8000.0,14.3382,14.3382,14.327,14.3326,8000.0
2006-10-10 10:25:00,25.64,25.65,25.63,25.63,10400.0,14.3326,14.3382,14.327,14.327,10400.0
2006-10-10 10:30:00,25.63,25.66,25.63,25.64,13200.0,14.327,14.3438,14.327,14.3326,13200.0
2006-10-10 10:35:00,25.64,25.65,25.63,25.63,22200.0,14.3326,14.3382,14.327,14.327,22200.0
2006-10-10 10:40:00,25.63,25.63,25.63,25.63,5000.0,14.327,14.327,14.327,14.327,5000.0
2006-10-10 10:45:00,25.63,25.64,25.61,25.64,26600.0,14.327,14.3326,14.3158,14.3326,26600.0
2006-10-10 10:50:00,25.64,25.68,25.63,25.68,23600.0,14.3326,14.355,14.327,14.355,23600.0
2006-10-10 10:55:00,25.68,25.7,25.68,25.7,12000.0,14.355,14.3661,14.355,14.3661,12000.0
2006-10-10 11:00:00,25.69,25.7,25.68,25.69,5600.0,14.3605,14.3661,14.355,14.3605,5600.0
2006-10-10 11:05:00,25.68,25.73,25.68,25.72,22000.0,14.355,14.3829,14.355,14.3773,22000.0
2006-10-10 11:10:00,25.72,25.75,25.72,25.75,19000.0,14.3773,14.3941,14.3773,14.3941,19000.0
2006-10-10 11:15:00,25.75,25.77,25.73,25.73,17000.0,14.3941,14.4053,14.3829,14.3829,17000.0
2006-10-10 11:20:00,25.73,25.84,25.73,25.84,61200.0,14.3829,14.4444,14.3829,14.4444,61200.0
2006-10-10 11:25:00,25.84,25.84,25.82,25.84,19600.0,14.4444,14.4444,14.4332,14.4444,19600.0
2006-10-10 11:30:00,25.84,25.84,25.83,25.83,8600.0,14.4444,14.4444,14.4388,14.4388,8600.0
2006-10-10 11:35:00,25.82,25.83,25.81,25.83,18200.0,14.4332,14.4388,14.4276,14.4388,18200.0
2006-10-10 11:40:00,25.82,25.84,25.82,25.84,7800.0,14.4332,14.4444,14.4332,14.4444,7800.0
2006-10-10 11:45:00,25.84,25.85,25.84,25.85,6200.0,14.4444,14.45,14.4444,14.45,6200.0
2006-10-10 11:50:00,25.84,25.85,25.83,25.85,13400.0,14.4444,14.45,14.4388,14.45,13400.0
2006-10-10 11:55:00,25.85,25.85,25.84,25.84,160000.0,14.45,14.45,14.4444,14.4444,160000.0
2006-10-10 12:00:00,25.84,25.85,25.84,25.85,19200.0,14.4444,14.45,14.4444,14.45,19200.0
2006-10-10 12:05:00,25.85,25.85,25.82,25.82,14800.0,14.45,14.45,14.4332,14.4332,14800.0
2006-10-10 12:10:00,25.83,25.84,25.79,25.8,40400.0,14.4388,14.4444,14.4164,14.422,40400.0
2006-10-10 12:15:00,25.8,25.83,25.78,25.79,41200.0,14.422,14.4388,14.4109,14.4164,41200.0
2006-10-10 12:20:00,25.78,25.79,25.77,25.78,15800.0,14.4109,14.4164,14.4053,14.4109,15800.0
2006-10-10 12:25:00,25.78,25.82,25.78,25.8,17600.0,14.4109,14.4332,14.4109,14.422,17600.0
2006-10-10 12:30:00,25.8,25.8,25.75,25.75,27400.0,14.422,14.422,14.3941,14.3941,27400.0
2006-10-10 12:35:00,25.75,25.77,25.75,25.77,10800.0,14.3941,14.4053,14.3941,14.4053,10800.0
2006-10-10 12:40:00,25.76,25.77,25.75,25.77,65600.0,14.3997,14.4053,14.3941,14.4053,65600.0
2006-10-10 12:45:00,25.75,25.79,25.75,25.79,22600.0,14.3941,14.4164,14.3941,14.4164,22600.0
2006-10-10 12:50:00,25.79,25.81,25.79,25.8,20800.0,14.4164,14.4276,14.4164,14.422,20800.0
2006-10-10 12:55:00,25.79,25.8,25.78,25.8,21600.0,14.4164,14.422,14.4109,14.422,21600.0
2006-10-10 13:00:00,25.8,25.8,25.78,25.79,12200.0,14.422,14.422,14.4109,14.4164,12200.0
2006-10-10 13:05:00,25.8,25.82,25.8,25.81,18800.0,14.422,14.4332,14.422,14.4276,18800.0
2006-10-10 13:10:00,25.81,25.82,25.8,25.8,9800.0,14.4276,14.4332,14.422,14.422,9800.0
2006-10-10 13:15:00,25.81,25.81,25.79,25.79,10600.0,14.4276,14.4276,14.4164,14.4164,10600.0
2006-10-10 13:20:00,25.8,25.8,25.77,25.77,16600.0,14.422,14.422,14.4053,14.4053,16600.0
2006-10-10 13:25:00,25.78,25.78,25.77,25.78,15400.0,14.4109,14.4109,14.4053,14.4109,15400.0
2006-10-10 13:30:00,25.78,25.78,25.75,25.77,19000.0,14.4109,14.4109,14.3941,14.4053,19000.0
2006-10-10 13:35:00,25.77,25.78,25.74,25.74,18800.0,14.4053,14.4109,14.3885,14.3885,18800.0
2006-10-10 13:40:00,25.75,25.76,25.74,25.76,15800.0,14.3941,14.3997,14.3885,14.3997,15800.0
2006-10-10 13:45:00,25.75,25.78,25.75,25.76,45600.0,14.3941,14.4109,14.3941,14.3997,45600.0
2006-10-10 13:50:00,25.76,25.77,25.75,25.77,15600.0,14.3997,14.4053,14.3941,14.4053,15600.0
2006-10-10 13:55:00,25.77,25.77,25.76,25.77,4600.0,14.4053,14.4053,14.3997,14.4053,4600.0
2006-10-10 14:00:00,25.75,25.77,25.75,25.77,1400.0,14.3941,14.4053,14.3941,14.4053,1400.0
2006-10-10 14:05:00,25.77,25.77,25.75,25.75,6000.0,14.4053,14.4053,14.3941,14.3941,6000.0
2006-10-10 14:10:00,25.76,25.77,25.75,25.75,11600.0,14.3997,14.4053,14.3941,14.3941,11600.0
2006-10-10 14:15:00,25.75,25.77,25.75,25.76,13200.0,14.3941,14.4053,14.3941,14.3997,13200.0
2006-10-10 14:20:00,25.76,25.77,25.75,25.76,108600.0,14.3997,14.4053,14.3941,14.3997,108600.0
2006-10-10 14:25:00,25.77,25.77,25.77,25.77,5800.0,14.4053,14.4053,14.4053,14.4053,5800.0
2006-10-10 14:30:00,25.77,25.78,25.77,25.78,27800.0,14.4053,14.4109,14.4053,14.4109,27800.0
2006-10-10 14:35:00,25.79,25.79,25.78,25.79,139600.0,14.4164,14.4164,14.4109,14.4164,139600.0
2006-10-10 14:40:00,25.8,25.81,25.8,25.8,6400.0,14.422,14.4276,14.422,14.422,6400.0
2006-10-10 14:45:00,25.8,25.81,25.79,25.8,21200.0,14.422,14.4276,14.4164,14.422,21200.0
2006-10-10 14:50:00,25.8,25.82,25.79,25.8,23200.0,14.422,14.4332,14.4164,14.422,23200.0
2006-10-10 14:55:00,25.8,25.8,25.79,25.8,3000.0,14.422,14.422,14.4164,14.422,3000.0
2006-10-10 15:00:00,25.81,25.82,25.81,25.82,14000.0,14.4276,14.4332,14.4276,14.4332,14000.0
2006-10-10 15:05:00,25.82,25.83,25.8,25.8,21000.0,14.4332,14.4388,14.422,14.422,21000.0
2006-10-10 15:10:00,25.8,25.81,25.8,25.8,15200.0,14.422,14.4276,14.422,14.422,15200.0
2006-10-10 15:15:00,25.8,25.81,25.79,25.8,15600.0,14.422,14.4276,14.4164,14.422,15600.0
2006-10-10 15:20:00,25.79,25.8,25.79,25.8,35400.0,14.4164,14.422,14.4164,14.422,35400.0
2006-10-10 15:25:00,25.8,25.8,25.79,25.79,21600.0,14.422,14.422,14.4164,14.4164,21600.0
2006-10-10 15:30:00,25.79,25.8,25.78,25.79,136800.0,14.4164,14.422,14.4109,14.4164,136800.0
2006-10-10 15:35:00,25.79,25.81,25.79,25.81,15800.0,14.4164,14.4276,14.4164,14.4276,15800.0
2006-10-10 15:40:00,25.81,25.83,25.81,25.83,19400.0,14.4276,14.4388,14.4276,14.4388,19400.0
2006-10-10 15:45:00,25.83,25.84,25.81,25.84,23800.0,14.4388,14.4444,14.4276,14.4444,23800.0
2006-10-10 15:50:00,25.84,25.84,25.78,25.83,30000.0,14.4444,14.4444,14.4109,14.4388,30000.0
2006-10-10 15:55:00,25.83,25.83,25.83,25.83,27400.0,14.4388,14.4388,14.4388,14.4388,27400.0
2006-10-11 09:30:00,25.82,25.82,25.74,25.77,40000.0,14.4332,14.4332,14.3885,14.4053,40000.0
2006-10-11 09:35:00,25.77,25.79,25.74,25.75,4200.0,14.4053,14.4164,14.3885,14.3941,4200.0
2006-10-11 09:40:00,25.75,25.75,25.7,25.72,54600.0,14.3941,14.3941,14.3661,14.3773,54600.0
2006-10-11 09:45:00,25.72,25.76,25.71,25.75,21800.0,14.3773,14.3997,14.3717,14.3941,21800.0
2006-10-11 09:50:00,25.75,25.76,25.74,25.75,13000.0,14.3941,14.3997,14.3885,14.3941,13000.0
2006-10-11 09:55:00,25.75,25.75,25.74,25.75,7000.0,14.3941,14.3941,14.3885,14.3941,7000.0
2006-10-11 10:00:00,25.74,25.78,25.74,25.78,16400.0,14.3885,14.4109,14.3885,14.4109,16400.0
2006-10-11 10:05:00,25.78,25.8,25.76,25.76,25600.0,14.4109,14.422,14.3997,14.3997,25600.0
2006-10-11 10:10:00,25.78,25.8,25.78,25.79,24200.0,14.4109,14.422,14.4109,14.4164,24200.0
2006-10-11 10:15:00,25.8,25.8,25.78,25.8,12200.0,14.422,14.422,14.4109,14.422,12200.0
2006-10-11 10:20:00,25.8,25.8,25.75,25.75,25800.0,14.422,14.422,14.3941,14.3941,25800.0
2006-10-11 10:25:00,25.75,25.77,25.75,25.77,17800.0,14.3941,14.4053,14.3941,14.4053,17800.0
2006-10-11 10:30:00,25.77,25.78,25.76,25.78,12000.0,14.4053,14.4109,14.3997,14.4109,12000.0
2006-10-11 10:35:00,25.77,25.78,25.77,25.78,12600.0,14.4053,14.4109,14.4053,14.4109,12600.0
2006-10-11 10:40:00,25.79,25.8,25.79,25.8,18600.0,14.4164,14.422,14.4164,14.422,18600.0
2006-10-11 10:45:00,25.8,25.82,25.79,25.79,21000.0,14.422,14.4332,14.4164,14.4164,21000.0
2006-10-11 10:50:00,25.79,25.81,25.79,25.8,9400.0,14.4164,14.4276,14.4164,14.422,9400.0
2006-10-11 10:55:00,25.81,25.82,25.79,25.8,18400.0,14.4276,14.4332,14.4164,14.422,18400.0
2006-10-11 11:00:00,25.8,25.82,25.8,25.81,21200.0,14.422,14.4332,14.422,14.4276,21200.0
2006-10-11 11:05:00,25.8,25.81,25.79,25.79,14800.0,14.422,14.4276,14.4164,14.4164,14800.0
2006-10-11 11:10:00,25.79,25.8,25.71,25.75,49000.0,14.4164,14.422,14.3717,14.3941,49000.0
2006-10-11 11:15:00,25.75,25.78,25.73,25.75,27000.0,14.3941,14.4109,14.3829,14.3941,27000.0
2006-10-11 11:20:00,25.75,25.78,25.75,25.78,136200.0,14.3941,14.4109,14.3941,14.4109,136200.0
2006-10-11 11:25:00,25.78,25.78,25.77,25.77,6600.0,14.4109,14.4109,14.4053,14.4053,6600.0
2006-10-11 11:30:00,25.78,25.78,25.73,25.74,19200.0,14.4109,14.4109,14.3829,14.3885,19200.0
2006-10-11 11:35:00,25.74,25.77,25.74,25.77,16800.0,14.3885,14.4053,14.3885,14.4053,16800.0
2006-10-11 11:40:00,25.78,25.78,25.75,25.76,19200.0,14.4109,14.4109,14.3941,14.3997,19200.0
2006-10-11 11:45:00,25.77,25.78,25.77,25.78,16800.0,14.4053,14.4109,14.4053,14.4109,16800.0
2006-10-11 11:50:00,25.78,25.78,25.77,25.77,35800.0,14.4109,14.4109,14.4053,14.4053,35800.0
2006-10-11 11:55:00,25.78,25.8,25.78,25.79,17800.0,14.4109,14.422,14.4109,14.4164,17800.0
2006-10-11 12:00:00,25.79,25.79,25.76,25.78,10000.0,14.4164,14.4164,14.3997,14.4109,10000.0
2006-10-11 12:05:00,25.78,25.79,25.77,25.78,9200.0,14.4109,14.4164,14.4053,14.4109,9200.0
2006-10-11 12:10:00,25.78,25.79,25.77,25.78,16400.0,14.4109,14.4164,14.4053,14.4109,16400.0
2006-10-11 12:15:00,25.78,25.79,25.78,25.78,12600.0,14.4109,14.4164,14.4109,14.4109,12600.0
2006-10-11 12:20:00,25.78,25.79,25.78,25.79,15400.0,14.4109,14.4164,14.4109,14.4164,15400.0
2006-10-11 12:25:00,25.79,25.8,25.78,25.79,9200.0,14.4164,14.422,14.4109,14.4164,9200.0
2006-10-11 12:30:00,25.79,25.8,25.78,25.78,8200.0,14.4164,14.422,14.4109,14.4109,8200.0
2006-10-11 12:35:00,25.78,25.8,25.78,25.78,9400.0,14.4109,14.422,14.4109,14.4109,9400.0
2006-10-11 12:40:00,25.78,25.8,25.77,25.78,16200.0,14.4109,14.422,14.4053,14.4109,16200.0
2006-10-11 12:45:00,25.79,25.81,25.78,25.81,14400.0,14.4164,14.4276,14.4109,14.4276,14400.0
2006-10-11 12:50:00,25.8,25.82,25.8,25.8,15800.0,14.422,14.4332,14.422,14.422,15800.0
2006-10-11 12:55:00,25.8,25.81,25.79,25.79,8400.0,14.422,14.4276,14.4164,14.4164,8400.0
2006-10-11 13:00:00,25.79,25.8,25.79,25.79,33800.0,14.4164,14.422,14.4164,14.4164,33800.0
2006-10-11 13:05:00,25.79,25.8,25.79,25.8,10400.0,14.4164,14.422,14.4164,14.422,10400.0
2006-10-11 13:10:00,25.8,25.8,25.79,25.8,21000.0,14.422,14.422,14.4164,14.422,21000.0
2006-10-11 13:15:00,25.8,25.8,25.78,25.79,33600.0,14.422,14.422,14.4109,14.4164,33600.0
2006-10-11 13:20:00,25.79,25.8,25.78,25.78,11600.0,14.4164,14.422,14.4109,14.4109,11600.0
2006-10-11 13:25:00,25.78,25.8,25.77,25.79,17400.0,14.4109,14.422,14.4053,14.4164,17400.0
2006-10-11 13:30:00,25.8,25.8,25.77,25.77,14600.0,14.422,14.422,14.4053,14.4053,14600.0
2006-10-11 13:35:00,25.79,25.79,25.78,25.78,17800.0,14.4164,14.4164,14.4109,14.4109,17800.0
2006-10-11 13:40:00,25.77,25.79,25.77,25.78,5800.0,14.4053,14.4164,14.4053,14.4109,5800.0
2006-10-11 13:45:00,25.78,25.8,25.78,25.79,12600.0,14.4109,14.422,14.4109,14.4164,12600.0
2006-10-11 13:50:00,25.8,25.81,25.79,25.8,15400.0,14.422,14.4276,14.4164,14.422,15400.0
2006-10-11 13:55:00,25.79,25.81,25.79,25.8,30000.0,14.4164,14.4276,14.4164,14.422,30000.0
2006-10-11 14:00:00,25.79,25.79,25.68,25.73,34800.0,14.4164,14.4164,14.355,14.3829,34800.0
2006-10-11 14:05:00,25.74,25.78,25.72,25.78,32000.0,14.3885,14.4109,14.3773,14.4109,32000.0
2006-10-11 14:10:00,25.77,25.8,25.76,25.79,23200.0,14.4053,14.422,14.3997,14.4164,23200.0
2006-10-11 14:15:00,25.79,25.8,25.77,25.77,15200.0,14.4164,14.422,14.4053,14.4053,15200.0
2006-10-11 14:20:00,25.77,25.78,25.76,25.77,22600.0,14.4053,14.4109,14.3997,14.4053,22600.0
2006-10-11 14:25:00,25.77,25.79,25.77,25.79,19800.0,14.4053,14.4164,14.4053,14.4164,19800.0
2006-10-11 14:30:00,25.78,25.79,25.77,25.79,14400.0,14.4109,14.4164,14.4053,14.4164,14400.0
2006-10-11 14:35:00,25.79,25.79,25.78,25.78,19000.0,14.4164,14.4164,14.4109,14.4109,19000.0
2006-10-11 14:40:00,25.77,25.78,25.73,25.73,56800.0,14.4053,14.4109,14.3829,14.3829,56800.0
2006-10-11 14:45:00,25.73,25.73,25.68,25.68,42000.0,14.3829,14.3829,14.355,14.355,42000.0
2006-10-11 14:50:00,25.68,25.72,25.65,25.72,46800.0,14.355,14.3773,14.3382,14.3773,46800.0
2006-10-11 14:55:00,25.72,25.77,25.71,25.74,35000.0,14.3773,14.4053,14.3717,14.3885,35000.0
2006-10-11 15:00:00,25.73,25.73,25.7,25.71,24800.0,14.3829,14.3829,14.3661,14.3717,24800.0
2006-10-11 15:05:00,25.71,25.71,25.65,25.66,32600.0,14.3717,14.3717,14.3382,14.3438,32600.0
2006-10-11 15:10:00,25.66,25.75,25.66,25.75,36600.0,14.3438,14.3941,14.3438,14.3941,36600.0
2006-10-11 15:15:00,25.75,25.75,25.73,25.75,39600.0,14.3941,14.3941,14.3829,14.3941,39600.0
2006-10-11 15:20:00,25.75,25.77,25.75,25.77,17600.0,14.3941,14.4053,14.3941,14.4053,17600.0
2006-10-11 15:25:00,25.77,25.81,25.77,25.79,29600.0,14.4053,14.4276,14.4053,14.4164,29600.0
2006-10-11 15:30:00,25.79,25.83,25.78,25.79,47200.0,14.4164,14.4388,14.4109,14.4164,47200.0
2006-10-11 15:35:00,25.79,25.82,25.79,25.82,25000.0,14.4164,14.4332,14.4164,14.4332,25000.0
2006-10-11 15:40:00,25.81,25.83,25.79,25.83,32000.0,14.4276,14.4388,14.4164,14.4388,32000.0
2006-10-11 15:45:00,25.83,25.83,25.83,25.83,17800.0,14.4388,14.4388,14.4388,14.4388,17800.0
2006-10-11 15:50:00,25.83,25.84,25.82,25.82,74800.0,14.4388,14.4444,14.4332,14.4332,74800.0
2006-10-11 15:55:00,25.81,25.84,25.81,25.82,108000.0,14.4276,14.4444,14.4276,14.4332,108000.0
2006-10-12 09:30:00,25.74,25.75,25.61,25.61,53000.0,14.3885,14.3941,14.3158,14.3158,53000.0
2006-10-12 09:35:00,25.61,25.68,25.58,25.64,34200.0,14.3158,14.355,14.2991,14.3326,34200.0
2006-10-12 09:40:00,25.65,25.65,25.63,25.63,55200.0,14.3382,14.3382,14.327,14.327,55200.0
2006-10-12 09:45:00,25.63,25.68,25.63,25.66,59000.0,14.327,14.355,14.327,14.3438,59000.0
2006-10-12 09:50:00,25.66,25.68,25.66,25.67,43200.0,14.3438,14.355,14.3438,14.3494,43200.0
2006-10-12 09:55:00,25.7,25.74,25.69,25.72,166600.0,14.3661,14.3885,14.3605,14.3773,166600.0
2006-10-12 10:00:00,25.71,25.79,25.7,25.78,125200.0,14.3717,14.4164,14.3661,14.4109,125200.0
2006-10-12 10:05:00,25.78,25.78,25.74,25.75,36000.0,14.4109,14.4109,14.3885,14.3941,36000.0
2006-10-12 10:10:00,25.76,25.78,25.76,25.77,23000.0,14.3997,14.4109,14.3997,14.4053,23000.0
2006-10-12 10:15:00,25.78,25.8,25.78,25.8,23600.0,14.4109,14.422,14.4109,14.422,23600.0
2006-10-12 10:20:00,25.8,25.8,25.79,25.8,17600.0,14.422,14.422,14.4164,14.422,17600.0
2006-10-12 10:25:00,25.8,25.8,25.79,25.8,18200.0,14.422,14.422,14.4164,14.422,18200.0
2006-10-12 10:30:00,25.8,25.81,25.78,25.8,37400.0,14.422,14.4276,14.4109,14.422,37400.0
2006-10-12 10:35:00,25.8,25.82,25.8,25.82,14200.0,14.422,14.4332,14.422,14.4332,14200.0
2006-10-12 10:40:00,25.82,25.84,25.8,25.84,28000.0,14.4332,14.4444,14.422,14.4444,28000.0
2006-10-12 10:45:00,25.84,25.86,25.84,25.86,24800.0,14.4444,14.4556,14.4444,14.4556,24800.0
2006-10-12 10:50:00,25.85,25.88,25.85,25.88,24600.0,14.45,14.4668,14.45,14.4668,24600.0
2006-10-12 10:55:00,25.87,25.89,25.87,25.89,19400.0,14.4612,14.4723,14.4612,14.4723,19400.0
2006-10-12 11:00:00,25.88,25.91,25.88,25.9,31000.0,14.4668,14.4835,14.4668,14.4779,31000.0
2006-10-12 11:05:00,25.9,25.91,25.9,25.9,27000.0,14.4779,14.4835,14.4779,14.4779,27000.0
2006-10-12 11:10:00,25.9,25.92,25.9,25.92,18600.0,14.4779,14.4891,14.4779,14.4891,18600.0
2006-10-12 11:15:00,25.92,25.92,25.9,25.9,16800.0,14.4891,14.4891,14.4779,14.4779,16800.0
2006-10-12 11:20:00,25.91,25.93,25.91,25.93,11600.0,14.4835,14.4947,14.4835,14.4947,11600.0
2006-10-12 11:25:00,25.93,25.94,25.92,25.94,18600.0,14.4947,14.5003,14.4891,14.5003,18600.0
2006-10-12 11:30:00,25.94,25.94,25.93,25.94,20400.0,14.5003,14.5003,14.4947,14.5003,20400.0
2006-10-12 11:35:00,25.94,25.94,25.93,25.93,7000.0,14.5003,14.5003,14.4947,14.4947,7000.0
2006-10-12 11:40:00,25.93,25.93,25.93,25.93,31800.0,14.4947,14.4947,14.4947,14.4947,31800.0
2006-10-12 11:45:00,25.93,25.94,25.93,25.93,21600.0,14.4947,14.5003,14.4947,14.4947,21600.0
2006-10-12 11:50:00,25.93,25.94,25.93,25.93,29600.0,14.4947,14.5003,14.4947,14.4947,29600.0
2006-10-12 11:55:00,25.93,25.93,25.91,25.91,10200.0,14.4947,14.4947,14.4835,14.4835,10200.0
2006-10-12 12:00:00,25.91,25.91,25.89,25.9,17800.0,14.4835,14.4835,14.4723,14.4779,17800.0
2006-10-12 12:05:00,25.9,25.91,25.9,25.9,36600.0,14.4779,14.4835,14.4779,14.4779,36600.0
2006-10-12 12:10:00,25.9,25.91,25.9,25.91,5800.0,14.4779,14.4835,14.4779,14.4835,5800.0
2006-10-12 12:15:00,25.91,25.91,25.91,25.91,1800.0,14.4835,14.4835,14.4835,14.4835,1800.0
2006-10-12 12:20:00,25.91,25.91,25.91,25.91,3000.0,14.4835,14.4835,14.4835,14.4835,3000.0
2006-10-12 12:25:00,25.91,25.91,25.9,25.9,11400.0,14.4835,14.4835,14.4779,14.4779,11400.0
2006-10-12 12:30:00,25.9,25.91,25.9,25.91,11000.0,14.4779,14.4835,14.4779,14.4835,11000.0
2006-10-12 12:35:00,25.9,25.92,25.9,25.92,8200.0,14.4779,14.4891,14.4779,14.4891,8200.0
2006-10-12 12:40:00,25.91,25.92,25.91,25.92,15800.0,14.4835,14.4891,14.4835,14.4891,15800.0
2006-10-12 12:45:00,25.92,25.92,25.91,25.92,23000.0,14.4891,14.4891,14.4835,14.4891,23000.0
2006-10-12 12:50:00,25.92,25.92,25.91,25.92,14200.0,14.4891,14.4891,14.4835,14.4891,14200.0
2006-10-12 12:55:00,25.92,25.93,25.92,25.93,8400.0,14.4891,14.4947,14.4891,14.4947,8400.0
2006-10-12 13:00:00,25.93,25.93,25.93,25.93,2400.0,14.4947,14.4947,14.4947,14.4947,2400.0
2006-10-12 13:05:00,25.93,25.95,25.93,25.95,17000.0,14.4947,14.5059,14.4947,14.5059,17000.0
2006-10-12 13:10:00,25.95,25.96,25.95,25.96,16800.0,14.5059,14.5115,14.5059,14.5115,16800.0
2006-10-12 13:15:00,25.95,25.97,25.95,25.97,19600.0,14.5059,14.5171,14.5059,14.5171,19600.0
2006-10-12 13:20:00,25.98,26.0,25.98,26.0,27200.0,14.5227,14.5338,14.5227,14.5338,27200.0
2006-10-12 13:25:00,25.99,26.0,25.99,26.0,81200.0,14.5282,14.5338,14.5282,14.5338,81200.0
2006-10-12 13:30:00,26.0,26.02,25.99,26.02,33800.0,14.5338,14.545,14.5282,14.545,33800.0
2006-10-12 13:35:00,26.01,26.03,26.01,26.03,44800.0,14.5394,14.5506,14.5394,14.5506,44800.0
2006-10-12 13:40:00,26.03,26.05,26.02,26.05,32800.0,14.5506,14.5618,14.545,14.5618,32800.0
2006-10-12 13:45:00,26.05,26.07,26.05,26.07,37800.0,14.5618,14.573,14.5618,14.573,37800.0
2006-10-12 13:50:00,26.07,26.08,26.06,26.08,32400.0,14.573,14.5786,14.5674,14.5786,32400.0
2006-10-12 13:55:00,26.07,26.08,26.05,26.07,65600.0,14.573,14.5786,14.5618,14.573,65600.0
2006-10-12 14:00:00,26.08,26.09,26.07,26.08,46400.0,14.5786,14.5841,14.573,14.5786,46400.0
2006-10-12 14:05:00,26.08,26.09,26.07,26.08,35600.0,14.5786,14.5841,14.573,14.5786,35600.0
2006-10-12 14:10:00,26.09,26.09,26.07,26.08,10000.0,14.5841,14.5841,14.573,14.5786,10000.0
2006-10-12 14:15:00,26.09,26.13,26.09,26.11,43000.0,14.5841,14.6065,14.5841,14.5953,43000.0
2006-10-12 14:20:00,26.12,26.14,26.11,26.13,28400.0,14.6009,14.6121,14.5953,14.6065,28400.0
2006-10-12 14:25:00,26.14,26.19,26.14,26.16,68600.0,14.6121,14.64,14.6121,14.6233,68600.0
2006-10-12 14:30:00,26.16,26.16,26.15,26.15,22000.0,14.6233,14.6233,14.6177,14.6177,22000.0
2006-10-12 14:35:00,26.15,26.17,26.15,26.17,21800.0,14.6177,14.6289,14.6177,14.6289,21800.0
2006-10-12 14:40:00,26.17,26.18,26.17,26.17,39600.0,14.6289,14.6345,14.6289,14.6289,39600.0
2006-10-12 14:45:00,26.17,26.17,26.16,26.17,18000.0,14.6289,14.6289,14.6233,14.6289,18000.0
2006-10-12 14:50:00,26.17,26.17,26.14,26.15,21600.0,14.6289,14.6289,14.6121,14.6177,21600.0
2006-10-12 14:55:00,26.15,26.15,26.13,26.13,15200.0,14.6177,14.6177,14.6065,14.6065,15200.0
2006-10-12 15:00:00,26.13,26.13,26.12,26.13,32000.0,14.6065,14.6065,14.6009,14.6065,32000.0
2006-10-12 15:05:00,26.13,26.13,26.13,26.13,70800.0,14.6065,14.6065,14.6065,14.6065,70800.0
2006-10-12 15:10:00,26.12,26.13,26.11,26.11,13800.0,14.6009,14.6065,14.5953,14.5953,13800.0
2006-10-12 15:15:00,26.11,26.11,26.11,26.11,23000.0,14.5953,14.5953,14.5953,14.5953,23000.0
2006-10-12 15:20:00,26.1,26.11,26.1,26.11,18400.0,14.5897,14.5953,14.5897,14.5953,18400.0
2006-10-12 15:25:00,26.11,26.11,26.08,26.09,35400.0,14.5953,14.5953,14.5786,14.5841,35400.0
2006-10-12 15:30:00,26.09,26.1,26.09,26.09,85400.0,14.5841,14.5897,14.5841,14.5841,85400.0
2006-10-12 15:35:00,26.09,26.09,26.07,26.08,41400.0,14.5841,14.5841,14.573,14.5786,41400.0
2006-10-12 15:40:00,26.09,26.11,26.08,26.11,53800.0,14.5841,14.5953,14.5786,14.5953,53800.0
2006-10-12 15:45:00,26.1,26.13,26.1,26.13,48200.0,14.5897,14.6065,14.5897,14.6065,48200.0
2006-10-12 15:50:00,26.13,26.16,26.12,26.14,85800.0,14.6065,14.6233,14.6009,14.6121,85800.0
2006-10-12 15:55:00,26.14,26.15,26.1,26.11,44800.0,14.6121,14.6177,14.5897,14.5953,44800.0
2006-10-13 09:30:00,26.15,26.15,26.04,26.08,24000.0,14.6177,14.6177,14.5562,14.5786,24000.0
2006-10-13 09:35:00,26.09,26.09,26.02,26.05,30000.0,14.5841,14.5841,14.545,14.5618,30000.0
2006-10-13 09:40:00,26.05,26.05,26.04,26.04,20000.0,14.5618,14.5618,14.5562,14.5562,20000.0
2006-10-13 09:45:00,26.04,26.09,26.03,26.08,35000.0,14.5562,14.5841,14.5506,14.5786,35000.0
2006-10-13 09:50:00,26.08,26.08,26.04,26.04,21000.0,14.5786,14.5786,14.5562,14.5562,21000.0
2006-10-13 09:55:00,26.05,26.07,26.04,26.05,106200.0,14.5618,14.573,14.5562,14.5618,106200.0
2006-10-13 10:00:00,26.05,26.09,26.05,26.06,21200.0,14.5618,14.5841,14.5618,14.5674,21200.0
2006-10-13 10:05:00,26.05,26.07,26.05,26.06,34800.0,14.5618,14.573,14.5618,14.5674,34800.0
2006-10-13 10:10:00,26.06,26.06,26.04,26.05,42000.0,14.5674,14.5674,14.5562,14.5618,42000.0
2006-10-13 10:15:00,26.05,26.06,26.04,26.05,20200.0,14.5618,14.5674,14.5562,14.5618,20200.0
2006-10-13 10:20:00,26.05,26.08,26.05,26.07,27000.0,14.5618,14.5786,14.5618,14.573,27000.0
2006-10-13 10:25:00,26.07,26.08,26.05,26.05,13600.0,14.573,14.5786,14.5618,14.5618,13600.0
2006-10-13 10:30:00,26.04,26.05,26.04,26.05,4800.0,14.5562,14.5618,14.5562,14.5618,4800.0
2006-10-13 10:35:00,26.05,26.06,26.05,26.06,22400.0,14.5618,14.5674,14.5618,14.5674,22400.0
2006-10-13 10:40:00,26.06,26.07,26.05,26.06,13200.0,14.5674,14.573,14.5618,14.5674,13200.0
2006-10-13 10:45:00,26.07,26.08,26.06,26.07,18400.0,14.573,14.5786,14.5674,14.573,18400.0
2006-10-13 10:50:00,26.06,26.08,26.06,26.08,8400.0,14.5674,14.5786,14.5674,14.5786,8400.0
2006-10-13 10:55:00,26.08,26.08,26.06,26.07,21400.0,14.5786,14.5786,14.5674,14.573,21400.0
2006-10-13 11:00:00,26.07,26.07,26.05,26.06,33800.0,14.573,14.573,14.5618,14.5674,33800.0
2006-10-13 11:05:00,26.05,26.06,26.05,26.05,24600.0,14.5618,14.5674,14.5618,14.5618,24600.0
2006-10-13 11:10:00,26.04,26.05,26.04,26.04,18800.0,14.5562,14.5618,14.5562,14.5562,18800.0
2006-10-13 11:15:00,26.04,26.04,26.04,26.04,13400.0,14.5562,14.5562,14.5562,14.5562,13400.0
2006-10-13 11:20:00,26.04,26.04,26.04,26.04,12600.0,14.5562,14.5562,14.5562,14.5562,12600.0
2006-10-13 11:25:00,26.04,26.04,26.03,26.04,17000.0,14.5562,14.5562,14.5506,14.5562,17000.0
2006-10-13 11:30:00,26.04,26.04,25.98,25.99,46200.0,14.5562,14.5562,14.5227,14.5282,46200.0
2006-10-13 11:35:00,25.99,26.0,25.99,26.0,62800.0,14.5282,14.5338,14.5282,14.5338,62800.0
2006-10-13 11:40:00,26.0,26.0,26.0,26.0,30400.0,14.5338,14.5338,14.5338,14.5338,30400.0
2006-10-13 11:45:00,26.0,26.01,26.0,26.0,23000.0,14.5338,14.5394,14.5338,14.5338,23000.0
2006-10-13 11:50:00,26.01,26.03,26.01,26.03,15200.0,14.5394,14.5506,14.5394,14.5506,15200.0
2006-10-13 11:55:00,26.03,26.03,26.03,26.03,7200.0,14.5506,14.5506,14.5506,14.5506,7200.0
2006-10-13 12:00:00,26.03,26.06,26.03,26.05,35600.0,14.5506,14.5674,14.5506,14.5618,35600.0
2006-10-13 12:05:00,26.05,26.05,26.03,26.03,16800.0,14.5618,14.5618,14.5506,14.5506,16800.0
2006-10-13 12:10:00,26.03,26.03,26.03,26.03,1800.0,14.5506,14.5506,14.5506,14.5506,1800.0
2006-10-13 12:15:00,26.04,26.05,26.03,26.04,18800.0,14.5562,14.5618,14.5506,14.5562,18800.0
2006-10-13 12:20:00,26.04,26.05,26.04,26.05,15400.0,14.5562,14.5618,14.5562,14.5618,15400.0
2006-10-13 12:25:00,26.04,26.05,26.04,26.05,5600.0,14.5562,14.5618,14.5562,14.5618,5600.0
2006-10-13 12:30:00,26.05,26.06,26.04,26.06,14600.0,14.5618,14.5674,14.5562,14.5674,14600.0
2006-10-13 12:35:00,26.06,26.06,26.05,26.06,9600.0,14.5674,14.5674,14.5618,14.5674,9600.0
2006-10-13 12:40:00,26.05,26.06,26.04,26.05,15400.0,14.5618,14.5674,14.5562,14.5618,15400.0
2006-10-13 12:45:00,26.05,26.05,26.04,26.05,12200.0,14.5618,14.5618,14.5562,14.5618,12200.0
2006-10-13 12:50:00,26.04,26.05,26.04,26.04,38800.0,14.5562,14.5618,14.5562,14.5562,38800.0
2006-10-13 12:55:00,26.04,26.04,26.02,26.02,8400.0,14.5562,14.5562,14.545,14.545,8400.0
2006-10-13 13:00:00,26.03,26.03,26.01,26.01,8800.0,14.5506,14.5506,14.5394,14.5394,8800.0
2006-10-13 13:05:00,26.01,26.02,26.0,26.0,49000.0,14.5394,14.545,14.5338,14.5338,49000.0
2006-10-13 13:10:00,26.01,26.02,26.01,26.02,1000.0,14.5394,14.545,14.5394,14.545,1000.0
2006-10-13 13:15:00,26.01,26.01,26.0,26.0,16800.0,14.5394,14.5394,14.5338,14.5338,16800.0
2006-10-13 13:20:00,26.01,26.03,26.0,26.03,25600.0,14.5394,14.5506,14.5338,14.5506,25600.0
2006-10-13 13:25:00,26.03,26.04,26.03,26.03,18000.0,14.5506,14.5562,14.5506,14.5506,18000.0
2006-10-13 13:30:00,26.03,26.04,26.03,26.04,23200.0,14.5506,14.5562,14.5506,14.5562,23200.0
2006-10-13 13:35:00,26.03,26.04,26.03,26.04,18000.0,14.5506,14.5562,14.5506,14.5562,18000.0
2006-10-13 13:40:00,26.04,26.07,26.04,26.06,16400.0,14.5562,14.573,14.5562,14.5674,16400.0
2006-10-13 13:45:00,26.06,26.08,26.05,26.08,25400.0,14.5674,14.5786,14.5618,14.5786,25400.0
2006-10-13 13:50:00,26.08,26.09,26.08,26.08,14400.0,14.5786,14.5841,14.5786,14.5786,14400.0
2006-10-13 13:55:00,26.08,26.1,26.08,26.1,12800.0,14.5786,14.5897,14.5786,14.5897,12800.0
2006-10-13 14:00:00,26.1,26.1,26.07,26.07,25400.0,14.5897,14.5897,14.573,14.573,25400.0
2006-10-13 14:05:00,26.08,26.08,26.07,26.08,11200.0,14.5786,14.5786,14.573,14.5786,11200.0
2006-10-13 14:10:00,26.08,26.09,26.08,26.09,15000.0,14.5786,14.5841,14.5786,14.5841,15000.0
2006-10-13 14:15:00,26.09,26.11,26.08,26.11,32800.0,14.5841,14.5953,14.5786,14.5953,32800.0
2006-10-13 14:20:00,26.1,26.11,26.1,26.1,22400.0,14.5897,14.5953,14.5897,14.5897,22400.0
2006-10-13 14:25:00,26.11,26.12,26.1,26.11,16400.0,14.5953,14.6009,14.5897,14.5953,16400.0
2006-10-13 14:30:00,26.11,26.11,26.11,26.11,20600.0,14.5953,14.5953,14.5953,14.5953,20600.0
2006-10-13 14:35:00,26.11,26.11,26.11,26.11,23800.0,14.5953,14.5953,14.5953,14.5953,23800.0
2006-10-13 14:40:00,26.11,26.12,26.11,26.11,69600.0,14.5953,14.6009,14.5953,14.5953,69600.0
2006-10-13 14:45:00,26.12,26.12,26.11,26.11,8600.0,14.6009,14.6009,14.5953,14.5953,8600.0
2006-10-13 14:50:00,26.12,26.13,26.11,26.13,28800.0,14.6009,14.6065,14.5953,14.6065,28800.0
2006-10-13 14:55:00,26.13,26.13,26.13,26.13,22400.0,14.6065,14.6065,14.6065,14.6065,22400.0
2006-10-13 15:00:00,26.13,26.13,26.13,26.13,10000.0,14.6065,14.6065,14.6065,14.6065,10000.0
2006-10-13 15:05:00,26.13,26.13,26.12,26.13,66400.0,14.6065,14.6065,14.6009,14.6065,66400.0
2006-10-13 15:10:00,26.13,26.13,26.13,26.13,7000.0,14.6065,14.6065,14.6065,14.6065,7000.0
2006-10-13 15:15:00,26.13,26.13,26.13,26.13,11800.0,14.6065,14.6065,14.6065,14.6065,11800.0
2006-10-13 15:20:00,26.13,26.13,26.13,26.13,16200.0,14.6065,14.6065,14.6065,14.6065,16200.0
2006-10-13 15:25:00,26.12,26.13,26.12,26.13,3200.0,14.6009,14.6065,14.6009,14.6065,3200.0
2006-10-13 15:30:00,26.13,26.13,26.12,26.13,8000.0,14.6065,14.6065,14.6009,14.6065,8000.0
2006-10-13 15:35:00,26.13,26.13,26.12,26.13,30600.0,14.6065,14.6065,14.6009,14.6065,30600.0
2006-10-13 15:40:00,26.13,26.13,26.12,26.13,12400.0,14.6065,14.6065,14.6009,14.6065,12400.0
2006-10-13 15:45:00,26.12,26.13,26.12,26.13,16000.0,14.6009,14.6065,14.6009,14.6065,16000.0
2006-10-13 15:50:00,26.13,26.15,26.13,26.13,17200.0,14.6065,14.6177,14.6065,14.6065,17200.0
2006-10-13 15:55:00,26.13,26.14,26.12,26.14,36200.0,14.6065,14.6121,14.6009,14.6121,36200.0
2006-10-16 09:30:00,26.13,26.13,26.04,26.04,24800.0,14.6065,14.6065,14.5562,14.5562,24800.0
2006-10-16 09:35:00,26.03,26.11,26.02,26.11,14000.0,14.5506,14.5953,14.545,14.5953,14000.0
2006-10-16 09:40:00,26.13,26.23,26.13,26.15,30200.0,14.6065,14.6624,14.6065,14.6177,30200.0
2006-10-16 09:45:00,26.13,26.13,26.06,26.11,49200.0,14.6065,14.6065,14.5674,14.5953,49200.0
2006-10-16 09:50:00,26.11,26.13,26.08,26.08,42800.0,14.5953,14.6065,14.5786,14.5786,42800.0
2006-10-16 09:55:00,26.08,26.08,26.02,26.02,24200.0,14.5786,14.5786,14.545,14.545,24200.0
2006-10-16 10:00:00,26.02,26.09,26.02,26.05,57600.0,14.545,14.5841,14.545,14.5618,57600.0
2006-10-16 10:05:00,26.05,26.06,26.03,26.04,38400.0,14.5618,14.5674,14.5506,14.5562,38400.0
2006-10-16 10:10:00,26.04,26.06,26.03,26.04,30200.0,14.5562,14.5674,14.5506,14.5562,30200.0
2006-10-16 10:15:00,26.05,26.07,26.04,26.04,18600.0,14.5618,14.573,14.5562,14.5562,18600.0
2006-10-16 10:20:00,26.04,26.05,26.04,26.04,22400.0,14.5562,14.5618,14.5562,14.5562,22400.0
2006-10-16 10:25:00,26.04,26.05,26.03,26.03,81800.0,14.5562,14.5618,14.5506,14.5506,81800.0
2006-10-16 10:30:00,26.03,26.04,26.02,26.02,15200.0,14.5506,14.5562,14.545,14.545,15200.0
2006-10-16 10:35:00,26.02,26.04,26.02,26.04,66800.0,14.545,14.5562,14.545,14.5562,66800.0
2006-10-16 10:40:00,26.03,26.03,26.02,26.02,27600.0,14.5506,14.5506,14.545,14.545,27600.0
2006-10-16 10:45:00,26.02,26.03,26.02,26.02,33200.0,14.545,14.5506,14.545,14.545,33200.0
2006-10-16 10:50:00,26.02,26.04,26.02,26.04,27000.0,14.545,14.5562,14.545,14.5562,27000.0
2006-10-16 10:55:00,26.04,26.04,26.03,26.04,8000.0,14.5562,14.5562,14.5506,14.5562,8000.0
2006-10-16 11:00:00,26.04,26.06,26.04,26.05,22400.0,14.5562,14.5674,14.5562,14.5618,22400.0
2006-10-16 11:05:00,26.05,26.07,26.05,26.07,47200.0,14.5618,14.573,14.5618,14.573,47200.0
2006-10-16 11:10:00,26.06,26.07,26.06,26.07,22400.0,14.5674,14.573,14.5674,14.573,22400.0
2006-10-16 11:15:00,26.07,26.08,26.07,26.08,18600.0,14.573,14.5786,14.573,14.5786,18600.0
2006-10-16 11:20:00,26.08,26.09,26.07,26.08,24600.0,14.5786,14.5841,14.573,14.5786,24600.0
2006-10-16 11:25:00,26.08,26.08,26.06,26.06,17800.0,14.5786,14.5786,14.5674,14.5674,17800.0
2006-10-16 11:30:00,26.06,26.1,26.06,26.08,28200.0,14.5674,14.5897,14.5674,14.5786,28200.0
2006-10-16 11:35:00,26.1,26.12,26.1,26.12,27800.0,14.5897,14.6009,14.5897,14.6009,27800.0
2006-10-16 11:40:00,26.12,26.15,26.11,26.15,25200.0,14.6009,14.6177,14.5953,14.6177,25200.0
2006-10-16 11:45:00,26.15,26.15,26.13,26.15,17000.0,14.6177,14.6177,14.6065,14.6177,17000.0
2006-10-16 11:50:00,26.15,26.2,26.15,26.2,39600.0,14.6177,14.6456,14.6177,14.6456,39600.0
2006-10-16 11:55:00,26.18,26.2,26.17,26.17,102000.0,14.6345,14.6456,14.6289,14.6289,102000.0
2006-10-16 12:00:00,26.17,26.17,26.16,26.16,10600.0,14.6289,14.6289,14.6233,14.6233,10600.0
2006-10-16 12:05:00,26.16,26.16,26.12,26.13,14000.0,14.6233,14.6233,14.6009,14.6065,14000.0
2006-10-16 12:10:00,26.13,26.13,26.11,26.11,8200.0,14.6065,14.6065,14.5953,14.5953,8200.0
2006-10-16 12:15:00,26.11,26.11,26.1,26.11,22800.0,14.5953,14.5953,14.5897,14.5953,22800.0
2006-10-16 12:20:00,26.11,26.12,26.11,26.12,23400.0,14.5953,14.6009,14.5953,14.6009,23400.0
2006-10-16 12:25:00,26.12,26.13,26.12,26.13,6800.0,14.6009,14.6065,14.6009,14.6065,6800.0
2006-10-16 12:30:00,26.13,26.13,26.12,26.13,12200.0,14.6065,14.6065,14.6009,14.6065,12200.0
2006-10-16 12:35:00,26.13,26.13,26.11,26.11,17000.0,14.6065,14.6065,14.5953,14.5953,17000.0
2006-10-16 12:40:00,26.11,26.11,26.1,26.11,11800.0,14.5953,14.5953,14.5897,14.5953,11800.0
2006-10-16 12:45:00,26.11,26.13,26.11,26.13,25200.0,14.5953,14.6065,14.5953,14.6065,25200.0
2006-10-16 12:50:00,26.13,26.14,26.13,26.13,10000.0,14.6065,14.6121,14.6065,14.6065,10000.0
2006-10-16 12:55:00,26.13,26.13,26.13,26.13,12400.0,14.6065,14.6065,14.6065,14.6065,12400.0
2006-10-16 13:00:00,26.13,26.13,26.13,26.13,8400.0,14.6065,14.6065,14.6065,14.6065,8400.0
2006-10-16 13:05:00,26.13,26.13,26.12,26.13,22200.0,14.6065,14.6065,14.6009,14.6065,22200.0
2006-10-16 13:10:00,26.13,26.14,26.11,26.13,22000.0,14.6065,14.6121,14.5953,14.6065,22000.0
2006-10-16 13:15:00,26.14,26.14,26.13,26.14,9800.0,14.6121,14.6121,14.6065,14.6121,9800.0
2006-10-16 13:20:00,26.13,26.13,26.12,26.13,13600.0,14.6065,14.6065,14.6009,14.6065,13600.0
2006-10-16 13:25:00,26.13,26.14,26.12,26.14,11200.0,14.6065,14.6121,14.6009,14.6121,11200.0
2006-10-16 13:30:00,26.13,26.14,26.12,26.14,13400.0,14.6065,14.6121,14.6009,14.6121,13400.0
2006-10-16 13:35:00,26.14,26.15,26.13,26.15,11400.0,14.6121,14.6177,14.6065,14.6177,11400.0
2006-10-16 13:40:00,26.15,26.15,26.14,26.14,12600.0,14.6177,14.6177,14.6121,14.6121,12600.0
2006-10-16 13:45:00,26.14,26.14,26.13,26.14,29000.0,14.6121,14.6121,14.6065,14.6121,29000.0
2006-10-16 13:50:00,26.14,26.15,26.14,26.14,7400.0,14.6121,14.6177,14.6121,14.6121,7400.0
2006-10-16 13:55:00,26.14,26.15,26.14,26.15,9400.0,14.6121,14.6177,14.6121,14.6177,9400.0
2006-10-16 14:00:00,26.15,26.17,26.14,26.17,54600.0,14.6177,14.6289,14.6121,14.6289,54600.0
2006-10-16 14:05:00,26.17,26.18,26.16,26.17,22000.0,14.6289,14.6345,14.6233,14.6289,22000.0
2006-10-16 14:10:00,26.17,26.18,26.17,26.17,15000.0,14.6289,14.6345,14.6289,14.6289,15000.0
2006-10-16 14:15:00,26.16,26.18,26.16,26.18,9200.0,14.6233,14.6345,14.6233,14.6345,9200.0
2006-10-16 14:20:00,26.18,26.18,26.18,26.18,21000.0,14.6345,14.6345,14.6345,14.6345,21000.0
2006-10-16 14:25:00,26.18,26.22,26.18,26.22,83000.0,14.6345,14.6568,14.6345,14.6568,83000.0
2006-10-16 14:30:00,26.23,26.25,26.23,26.24,25800.0,14.6624,14.6736,14.6624,14.668,25800.0
2006-10-16 14:35:00,26.25,26.25,26.24,26.25,71200.0,14.6736,14.6736,14.668,14.6736,71200.0
2006-10-16 14:40:00,26.24,26.25,26.24,26.24,7400.0,14.668,14.6736,14.668,14.668,7400.0
2006-10-16 14:45:00,26.25,26.25,26.24,26.25,29400.0,14.6736,14.6736,14.668,14.6736,29400.0
2006-10-16 14:50:00,26.25,26.25,26.25,26.25,23400.0,14.6736,14.6736,14.6736,14.6736,23400.0
2006-10-16 14:55:00,26.25,26.26,26.25,26.25,32000.0,14.6736,14.6792,14.6736,14.6736,32000.0
2006-10-16 15:00:00,26.26,26.28,26.25,26.25,43200.0,14.6792,14.6904,14.6736,14.6736,43200.0
2006-10-16 15:05:00,26.28,26.31,26.27,26.31,109000.0,14.6904,14.7071,14.6848,14.7071,109000.0
2006-10-16 15:10:00,26.31,26.32,26.27,26.28,102600.0,14.7071,14.7127,14.6848,14.6904,102600.0
2006-10-16 15:15:00,26.28,26.3,26.28,26.29,26400.0,14.6904,14.7015,14.6904,14.6959,26400.0
2006-10-16 15:20:00,26.29,26.3,26.28,26.3,33400.0,14.6959,14.7015,14.6904,14.7015,33400.0
2006-10-16 15:25:00,26.3,26.33,26.3,26.33,42200.0,14.7015,14.7183,14.7015,14.7183,42200.0
2006-10-16 15:30:00,26.33,26.33,26.32,26.32,31200.0,14.7183,14.7183,14.7127,14.7127,31200.0
2006-10-16 15:35:00,26.33,26.35,26.33,26.35,47000.0,14.7183,14.7295,14.7183,14.7295,47000.0
2006-10-16 15:40:00,26.35,26.35,26.35,26.35,14200.0,14.7295,14.7295,14.7295,14.7295,14200.0
2006-10-16 15:45:00,26.35,26.35,26.35,26.35,27200.0,14.7295,14.7295,14.7295,14.7295,27200.0
2006-10-16 15:50:00,26.35,26.41,26.35,26.41,89400.0,14.7295,14.763,14.7295,14.763,89400.0
2006-10-16 15:55:00,26.41,26.41,26.37,26.38,70800.0,14.763,14.763,14.7407,14.7463,70800.0
2006-10-17 09:30:00,26.39,26.5,26.39,26.5,75600.0,14.7518,14.8133,14.7518,14.8133,75600.0
2006-10-17 09:35:00,26.5,26.55,26.5,26.54,32000.0,14.8133,14.8413,14.8133,14.8357,32000.0
2006-10-17 09:40:00,26.54,26.54,26.53,26.54,27200.0,14.8357,14.8357,14.8301,14.8357,27200.0
2006-10-17 09:45:00,26.54,26.58,26.53,26.54,35200.0,14.8357,14.8581,14.8301,14.8357,35200.0
2006-10-17 09:50:00,26.54,26.54,26.51,26.51,22600.0,14.8357,14.8357,14.8189,14.8189,22600.0
2006-10-17 09:55:00,26.52,26.52,26.5,26.5,16400.0,14.8245,14.8245,14.8133,14.8133,16400.0
2006-10-17 10:00:00,26.5,26.53,26.5,26.52,32000.0,14.8133,14.8301,14.8133,14.8245,32000.0
2006-10-17 10:05:00,26.52,26.52,26.52,26.52,23000.0,14.8245,14.8245,14.8245,14.8245,23000.0
2006-10-17 10:10:00,26.52,26.52,26.51,26.52,6000.0,14.8245,14.8245,14.8189,14.8245,6000.0
2006-10-17 10:15:00,26.52,26.55,26.52,26.55,55600.0,14.8245,14.8413,14.8245,14.8413,55600.0
2006-10-17 10:20:00,26.56,26.6,26.56,26.58,42600.0,14.8469,14.8692,14.8469,14.8581,42600.0
2006-10-17 10:25:00,26.58,26.58,26.57,26.58,27600.0,14.8581,14.8581,14.8525,14.8581,27600.0
2006-10-17 10:30:00,26.58,26.61,26.56,26.56,43600.0,14.8581,14.8748,14.8469,14.8469,43600.0
2006-10-17 10:35:00,26.57,26.57,26.54,26.56,26200.0,14.8525,14.8525,14.8357,14.8469,26200.0
2006-10-17 10:40:00,26.57,26.57,26.56,26.56,13400.0,14.8525,14.8525,14.8469,14.8469,13400.0
2006-10-17 10:45:00,26.56,26.56,26.54,26.55,18200.0,14.8469,14.8469,14.8357,14.8413,18200.0
2006-10-17 10:50:00,26.55,26.56,26.55,26.56,16000.0,14.8413,14.8469,14.8413,14.8469,16000.0
2006-10-17 10:55:00,26.56,26.6,26.56,26.6,33200.0,14.8469,14.8692,14.8469,14.8692,33200.0
2006-10-17 11:00:00,26.6,26.6,26.59,26.59,14200.0,14.8692,14.8692,14.8636,14.8636,14200.0
2006-10-17 11:05:00,26.59,26.62,26.59,26.62,29200.0,14.8636,14.8804,14.8636,14.8804,29200.0
2006-10-17 11:10:00,26.61,26.62,26.6,26.61,23800.0,14.8748,14.8804,14.8692,14.8748,23800.0
2006-10-17 11:15:00,26.61,26.61,26.59,26.59,13200.0,14.8748,14.8748,14.8636,14.8636,13200.0
2006-10-17 11:20:00,26.59,26.6,26.59,26.59,9000.0,14.8636,14.8692,14.8636,14.8636,9000.0
2006-10-17 11:25:00,26.59,26.59,26.54,26.55,17800.0,14.8636,14.8636,14.8357,14.8413,17800.0
2006-10-17 11:30:00,26.55,26.55,26.52,26.53,18600.0,14.8413,14.8413,14.8245,14.8301,18600.0
2006-10-17 11:35:00,26.52,26.53,26.5,26.5,15600.0,14.8245,14.8301,14.8133,14.8133,15600.0
2006-10-17 11:40:00,26.5,26.52,26.48,26.52,80400.0,14.8133,14.8245,14.8022,14.8245,80400.0
2006-10-17 11:45:00,26.52,26.53,26.5,26.5,27000.0,14.8245,14.8301,14.8133,14.8133,27000.0
2006-10-17 11:50:00,26.5,26.5,26.49,26.49,13200.0,14.8133,14.8133,14.8077,14.8077,13200.0
2006-10-17 11:55:00,26.49,26.49,26.48,26.49,25800.0,14.8077,14.8077,14.8022,14.8077,25800.0
2006-10-17 12:00:00,26.49,26.49,26.48,26.48,8200.0,14.8077,14.8077,14.8022,14.8022,8200.0
2006-10-17 12:05:00,26.49,26.54,26.49,26.54,26600.0,14.8077,14.8357,14.8077,14.8357,26600.0
2006-10-17 12:10:00,26.53,26.53,26.52,26.52,15600.0,14.8301,14.8301,14.8245,14.8245,15600.0
2006-10-17 12:15:00,26.52,26.53,26.52,26.53,16000.0,14.8245,14.8301,14.8245,14.8301,16000.0
2006-10-17 12:20:00,26.53,26.53,26.53,26.53,9600.0,14.8301,14.8301,14.8301,14.8301,9600.0
2006-10-17 12:25:00,26.53,26.53,26.53,26.53,9800.0,14.8301,14.8301,14.8301,14.8301,9800.0
2006-10-17 12:30:00,26.53,26.54,26.53,26.54,23400.0,14.8301,14.8357,14.8301,14.8357,23400.0
2006-10-17 12:35:00,26.54,26.55,26.54,26.55,10400.0,14.8357,14.8413,14.8357,14.8413,10400.0
2006-10-17 12:40:00,26.55,26.55,26.54,26.55,12600.0,14.8413,14.8413,14.8357,14.8413,12600.0
2006-10-17 12:45:00,26.55,26.55,26.54,26.55,6600.0,14.8413,14.8413,14.8357,14.8413,6600.0
2006-10-17 12:50:00,26.54,26.55,26.54,26.55,28200.0,14.8357,14.8413,14.8357,14.8413,28200.0
2006-10-17 12:55:00,26.55,26.55,26.54,26.54,13400.0,14.8413,14.8413,14.8357,14.8357,13400.0
2006-10-17 13:00:00,26.54,26.56,26.54,26.55,28400.0,14.8357,14.8469,14.8357,14.8413,28400.0
2006-10-17 13:05:00,26.55,26.55,26.54,26.54,9000.0,14.8413,14.8413,14.8357,14.8357,9000.0
2006-10-17 13:10:00,26.54,26.55,26.54,26.54,4400.0,14.8357,14.8413,14.8357,14.8357,4400.0
2006-10-17 13:15:00,26.55,26.55,26.54,26.54,6400.0,14.8413,14.8413,14.8357,14.8357,6400.0
2006-10-17 13:20:00,26.54,26.54,26.53,26.53,11800.0,14.8357,14.8357,14.8301,14.8301,11800.0
2006-10-17 13:25:00,26.54,26.54,26.53,26.53,45400.0,14.8357,14.8357,14.8301,14.8301,45400.0
2006-10-17 13:30:00,26.53,26.53,26.53,26.53,18200.0,14.8301,14.8301,14.8301,14.8301,18200.0
2006-10-17 13:35:00,26.53,26.53,26.52,26.52,5200.0,14.8301,14.8301,14.8245,14.8245,5200.0
2006-10-17 13:40:00,26.53,26.53,26.52,26.53,38000.0,14.8301,14.8301,14.8245,14.8301,38000.0
2006-10-17 13:45:00,26.53,26.53,26.53,26.53,11000.0,14.8301,14.8301,14.8301,14.8301,11000.0
2006-10-17 13:50:00,26.53,26.53,26.53,26.53,26200.0,14.8301,14.8301,14.8301,14.8301,26200.0
2006-10-17 13:55:00,26.53,26.53,26.52,26.53,27000.0,14.8301,14.8301,14.8245,14.8301,27000.0
2006-10-17 14:00:00,26.52,26.53,26.52,26.53,21000.0,14.8245,14.8301,14.8245,14.8301,21000.0
2006-10-17 14:05:00,26.52,26.53,26.52,26.52,11200.0,14.8245,14.8301,14.8245,14.8245,11200.0
2006-10-17 14:10:00,26.53,26.53,26.52,26.52,7600.0,14.8301,14.8301,14.8245,14.8245,7600.0
2006-10-17 14:15:00,26.53,26.53,26.53,26.53,16000.0,14.8301,14.8301,14.8301,14.8301,16000.0
2006-10-17 14:20:00,26.53,26.53,26.53,26.53,12000.0,14.8301,14.8301,14.8301,14.8301,12000.0
2006-10-17 14:25:00,26.53,26.53,26.49,26.49,20800.0,14.8301,14.8301,14.8077,14.8077,20800.0
2006-10-17 14:30:00,26.49,26.5,26.48,26.49,68000.0,14.8077,14.8133,14.8022,14.8077,68000.0
2006-10-17 14:35:00,26.49,26.49,26.49,26.49,19200.0,14.8077,14.8077,14.8077,14.8077,19200.0
2006-10-17 14:40:00,26.49,26.49,26.49,26.49,21600.0,14.8077,14.8077,14.8077,14.8077,21600.0
2006-10-17 14:45:00,26.49,26.49,26.47,26.47,52000.0,14.8077,14.8077,14.7966,14.7966,52000.0
2006-10-17 14:50:00,26.47,26.47,26.47,26.47,33200.0,14.7966,14.7966,14.7966,14.7966,33200.0
2006-10-17 14:55:00,26.47,26.5,26.47,26.49,40600.0,14.7966,14.8133,14.7966,14.8077,40600.0
2006-10-17 15:00:00,26.5,26.52,26.49,26.52,27200.0,14.8133,14.8245,14.8077,14.8245,27200.0
2006-10-17 15:05:00,26.52,26.53,26.52,26.52,12000.0,14.8245,14.8301,14.8245,14.8245,12000.0
2006-10-17 15:10:00,26.52,26.52,26.5,26.5,7800.0,14.8245,14.8245,14.8133,14.8133,7800.0
2006-10-17 15:15:00,26.5,26.5,26.5,26.5,33200.0,14.8133,14.8133,14.8133,14.8133,33200.0
2006-10-17 15:20:00,26.5,26.53,26.5,26.52,27400.0,14.8133,14.8301,14.8133,14.8245,27400.0
2006-10-17 15:25:00,26.52,26.53,26.5,26.51,27200.0,14.8245,14.8301,14.8133,14.8189,27200.0
2006-10-17 15:30:00,26.52,26.52,26.5,26.5,27000.0,14.8245,14.8245,14.8133,14.8133,27000.0
2006-10-17 15:35:00,26.5,26.53,26.5,26.52,50200.0,14.8133,14.8301,14.8133,14.8245,50200.0
2006-10-17 15:40:00,26.52,26.53,26.52,26.52,15000.0,14.8245,14.8301,14.8245,14.8245,15000.0
2006-10-17 15:45:00,26.52,26.53,26.52,26.53,55000.0,14.8245,14.8301,14.8245,14.8301,55000.0
2006-10-17 15:50:00,26.53,26.53,26.53,26.53,15600.0,14.8301,14.8301,14.8301,14.8301,15600.0
2006-10-17 15:55:00,26.53,26.53,26.53,26.53,40000.0,14.8301,14.8301,14.8301,14.8301,40000.0
2006-10-18 09:30:00,26.62,26.72,26.62,26.68,37400.0,14.8804,14.9363,14.8804,14.914,37400.0
2006-10-18 09:35:00,26.68,26.7,26.64,26.64,16200.0,14.914,14.9251,14.8916,14.8916,16200.0
2006-10-18 09:40:00,26.64,26.69,26.64,26.69,25800.0,14.8916,14.9195,14.8916,14.9195,25800.0
2006-10-18 09:45:00,26.7,26.75,26.69,26.74,25600.0,14.9251,14.9531,14.9195,14.9475,25600.0
2006-10-18 09:50:00,26.74,26.75,26.73,26.75,23000.0,14.9475,14.9531,14.9419,14.9531,23000.0
2006-10-18 09:55:00,26.74,26.76,26.74,26.75,27200.0,14.9475,14.9587,14.9475,14.9531,27200.0
2006-10-18 10:00:00,26.74,26.75,26.73,26.75,25200.0,14.9475,14.9531,14.9419,14.9531,25200.0
2006-10-18 10:05:00,26.75,26.79,26.74,26.79,18600.0,14.9531,14.9754,14.9475,14.9754,18600.0
2006-10-18 10:10:00,26.78,26.78,26.77,26.77,13200.0,14.9699,14.9699,14.9643,14.9643,13200.0
2006-10-18 10:15:00,26.78,26.78,26.75,26.75,13000.0,14.9699,14.9699,14.9531,14.9531,13000.0
2006-10-18 10:20:00,26.75,26.75,26.74,26.74,12600.0,14.9531,14.9531,14.9475,14.9475,12600.0
2006-10-18 10:25:00,26.75,26.75,26.73,26.74,11800.0,14.9531,14.9531,14.9419,14.9475,11800.0
2006-10-18 10:30:00,26.74,26.74,26.73,26.74,21600.0,14.9475,14.9475,14.9419,14.9475,21600.0
2006-10-18 10:35:00,26.73,26.77,26.72,26.75,26400.0,14.9419,14.9643,14.9363,14.9531,26400.0
2006-10-18 10:40:00,26.76,26.76,26.71,26.73,18000.0,14.9587,14.9587,14.9307,14.9419,18000.0
2006-10-18 10:45:00,26.73,26.78,26.71,26.78,27000.0,14.9419,14.9699,14.9307,14.9699,27000.0
2006-10-18 10:50:00,26.77,26.79,26.75,26.75,12400.0,14.9643,14.9754,14.9531,14.9531,12400.0
2006-10-18 10:55:00,26.75,26.79,26.75,26.78,13800.0,14.9531,14.9754,14.9531,14.9699,13800.0
2006-10-18 11:00:00,26.78,26.8,26.75,26.75,13400.0,14.9699,14.981,14.9531,14.9531,13400.0
2006-10-18 11:05:00,26.75,26.77,26.75,26.77,17600.0,14.9531,14.9643,14.9531,14.9643,17600.0
2006-10-18 11:10:00,26.76,26.79,26.76,26.77,8000.0,14.9587,14.9754,14.9587,14.9643,8000.0
2006-10-18 11:15:00,26.77,26.77,26.73,26.76,32400.0,14.9643,14.9643,14.9419,14.9587,32400.0
2006-10-18 11:20:00,26.75,26.78,26.75,26.75,18800.0,14.9531,14.9699,14.9531,14.9531,18800.0
2006-10-18 11:25:00,26.75,26.75,26.72,26.72,10600.0,14.9531,14.9531,14.9363,14.9363,10600.0
2006-10-18 11:30:00,26.7,26.75,26.7,26.73,31400.0,14.9251,14.9531,14.9251,14.9419,31400.0
2006-10-18 11:35:00,26.74,26.75,26.72,26.73,18200.0,14.9475,14.9531,14.9363,14.9419,18200.0
2006-10-18 11:40:00,26.73,26.73,26.71,26.72,7000.0,14.9419,14.9419,14.9307,14.9363,7000.0
2006-10-18 11:45:00,26.72,26.75,26.72,26.73,22400.0,14.9363,14.9531,14.9363,14.9419,22400.0
2006-10-18 11:50:00,26.73,26.73,26.71,26.71,13400.0,14.9419,14.9419,14.9307,14.9307,13400.0
2006-10-18 11:55:00,26.71,26.71,26.7,26.7,8000.0,14.9307,14.9307,14.9251,14.9251,8000.0
2006-10-18 12:00:00,26.7,26.73,26.7,26.73,16400.0,14.9251,14.9419,14.9251,14.9419,16400.0
2006-10-18 12:05:00,26.73,26.73,26.71,26.71,8200.0,14.9419,14.9419,14.9307,14.9307,8200.0
2006-10-18 12:10:00,26.71,26.72,26.71,26.72,9400.0,14.9307,14.9363,14.9307,14.9363,9400.0
2006-10-18 12:15:00,26.72,26.73,26.72,26.72,6000.0,14.9363,14.9419,14.9363,14.9363,6000.0
2006-10-18 12:20:00,26.72,26.74,26.72,26.72,13200.0,14.9363,14.9475,14.9363,14.9363,13200.0
2006-10-18 12:25:00,26.71,26.72,26.71,26.72,12400.0,14.9307,14.9363,14.9307,14.9363,12400.0
2006-10-18 12:30:00,26.73,26.73,26.71,26.72,5200.0,14.9419,14.9419,14.9307,14.9363,5200.0
2006-10-18 12:35:00,26.72,26.72,26.71,26.71,3400.0,14.9363,14.9363,14.9307,14.9307,3400.0
2006-10-18 12:40:00,26.71,26.72,26.68,26.69,12400.0,14.9307,14.9363,14.914,14.9195,12400.0
2006-10-18 12:45:00,26.69,26.71,26.68,26.68,13000.0,14.9195,14.9307,14.914,14.914,13000.0
2006-10-18 12:50:00,26.68,26.69,26.68,26.68,10800.0,14.914,14.9195,14.914,14.914,10800.0
2006-10-18 12:55:00,26.68,26.68,26.68,26.68,8000.0,14.914,14.914,14.914,14.914,8000.0
2006-10-18 13:00:00,26.68,26.68,26.68,26.68,17400.0,14.914,14.914,14.914,14.914,17400.0
2006-10-18 13:05:00,26.68,26.69,26.68,26.69,14800.0,14.914,14.9195,14.914,14.9195,14800.0
2006-10-18 13:10:00,26.69,26.69,26.68,26.69,6000.0,14.9195,14.9195,14.914,14.9195,6000.0
2006-10-18 13:15:00,26.7,26.7,26.68,26.69,8800.0,14.9251,14.9251,14.914,14.9195,8800.0
2006-10-18 13:20:00,26.68,26.69,26.68,26.68,19000.0,14.914,14.9195,14.914,14.914,19000.0
2006-10-18 13:25:00,26.68,26.69,26.68,26.68,8200.0,14.914,14.9195,14.914,14.914,8200.0
2006-10-18 13:30:00,26.68,26.68,26.68,26.68,14200.0,14.914,14.914,14.914,14.914,14200.0
2006-10-18 13:35:00,26.68,26.68,26.68,26.68,20600.0,14.914,14.914,14.914,14.914,20600.0
2006-10-18 13:40:00,26.68,26.69,26.67,26.69,11400.0,14.914,14.9195,14.9084,14.9195,11400.0
2006-10-18 13:45:00,26.69,26.71,26.69,26.71,13000.0,14.9195,14.9307,14.9195,14.9307,13000.0
2006-10-18 13:50:00,26.71,26.71,26.7,26.7,13200.0,14.9307,14.9307,14.9251,14.9251,13200.0
2006-10-18 13:55:00,26.71,26.73,26.7,26.72,23200.0,14.9307,14.9419,14.9251,14.9363,23200.0
2006-10-18 14:00:00,26.72,26.73,26.7,26.71,14200.0,14.9363,14.9419,14.9251,14.9307,14200.0
2006-10-18 14:05:00,26.71,26.74,26.71,26.74,20600.0,14.9307,14.9475,14.9307,14.9475,20600.0
2006-10-18 14:10:00,26.73,26.73,26.69,26.69,8400.0,14.9419,14.9419,14.9195,14.9195,8400.0
2006-10-18 14:15:00,26.7,26.71,26.69,26.7,20400.0,14.9251,14.9307,14.9195,14.9251,20400.0
2006-10-18 14:20:00,26.7,26.73,26.69,26.73,34200.0,14.9251,14.9419,14.9195,14.9419,34200.0
2006-10-18 14:25:00,26.73,26.74,26.72,26.72,12200.0,14.9419,14.9475,14.9363,14.9363,12200.0
2006-10-18 14:30:00,26.72,26.72,26.7,26.7,7200.0,14.9363,14.9363,14.9251,14.9251,7200.0
2006-10-18 14:35:00,26.71,26.72,26.71,26.72,11400.0,14.9307,14.9363,14.9307,14.9363,11400.0
2006-10-18 14:40:00,26.72,26.73,26.72,26.73,28000.0,14.9363,14.9419,14.9363,14.9419,28000.0
2006-10-18 14:45:00,26.72,26.73,26.71,26.71,16400.0,14.9363,14.9419,14.9307,14.9307,16400.0
2006-10-18 14:50:00,26.71,26.73,26.71,26.72,23400.0,14.9307,14.9419,14.9307,14.9363,23400.0
2006-10-18 14:55:00,26.72,26.73,26.7,26.72,37600.0,14.9363,14.9419,14.9251,14.9363,37600.0
2006-10-18 15:00:00,26.72,26.72,26.7,26.72,24000.0,14.9363,14.9363,14.9251,14.9363,24000.0
2006-10-18 15:05:00,26.72,26.73,26.67,26.68,54400.0,14.9363,14.9419,14.9084,14.914,54400.0
2006-10-18 15:10:00,26.68,26.71,26.68,26.69,31600.0,14.914,14.9307,14.914,14.9195,31600.0
2006-10-18 15:15:00,26.7,26.71,26.68,26.7,30000.0,14.9251,14.9307,14.914,14.9251,30000.0
2006-10-18 15:20:00,26.7,26.7,26.68,26.69,39400.0,14.9251,14.9251,14.914,14.9195,39400.0
2006-10-18 15:25:00,26.69,26.71,26.69,26.7,41400.0,14.9195,14.9307,14.9195,14.9251,41400.0
2006-10-18 15:30:00,26.7,26.72,26.7,26.72,66000.0,14.9251,14.9363,14.9251,14.9363,66000.0
2006-10-18 15:35:00,26.72,26.73,26.7,26.72,46200.0,14.9363,14.9419,14.9251,14.9363,46200.0
2006-10-18 15:40:00,26.72,26.76,26.71,26.75,51800.0,14.9363,14.9587,14.9307,14.9531,51800.0
2006-10-18 15:45:00,26.74,26.75,26.72,26.72,26400.0,14.9475,14.9531,14.9363,14.9363,26400.0
2006-10-18 15:50:00,26.72,26.75,26.7,26.74,60000.0,14.9363,14.9531,14.9251,14.9475,60000.0
2006-10-18 15:55:00,26.74,26.75,26.73,26.75,100400.0,14.9475,14.9531,14.9419,14.9531,100400.0
2006-10-19 09:30:00,26.61,26.66,26.6,26.63,37400.0,14.8748,14.9028,14.8692,14.886,37400.0
2006-10-19 09:35:00,26.66,26.7,26.65,26.66,17000.0,14.9028,14.9251,14.8972,14.9028,17000.0
2006-10-19 09:40:00,26.66,26.69,26.57,26.64,30400.0,14.9028,14.9195,14.8525,14.8916,30400.0
2006-10-19 09:45:00,26.64,26.66,26.61,26.61,16000.0,14.8916,14.9028,14.8748,14.8748,16000.0
2006-10-19 09:50:00,26.61,26.63,26.58,26.61,14200.0,14.8748,14.886,14.8581,14.8748,14200.0
2006-10-19 09:55:00,26.6,26.65,26.6,26.64,16600.0,14.8692,14.8972,14.8692,14.8916,16600.0
2006-10-19 10:00:00,26.64,26.67,26.63,26.67,18200.0,14.8916,14.9084,14.886,14.9084,18200.0
2006-10-19 10:05:00,26.67,26.67,26.63,26.63,8000.0,14.9084,14.9084,14.886,14.886,8000.0
2006-10-19 10:10:00,26.63,26.66,26.63,26.66,21200.0,14.886,14.9028,14.886,14.9028,21200.0
2006-10-19 10:15:00,26.66,26.71,26.66,26.7,30200.0,14.9028,14.9307,14.9028,14.9251,30200.0
2006-10-19 10:20:00,26.68,26.71,26.68,26.68,28800.0,14.914,14.9307,14.914,14.914,28800.0
2006-10-19 10:25:00,26.68,26.71,26.68,26.7,18800.0,14.914,14.9307,14.914,14.9251,18800.0
2006-10-19 10:30:00,26.7,26.72,26.69,26.7,14600.0,14.9251,14.9363,14.9195,14.9251,14600.0
2006-10-19 10:35:00,26.7,26.7,26.68,26.68,19400.0,14.9251,14.9251,14.914,14.914,19400.0
2006-10-19 10:40:00,26.68,26.7,26.67,26.69,22400.0,14.914,14.9251,14.9084,14.9195,22400.0
2006-10-19 10:45:00,26.68,26.71,26.68,26.7,11400.0,14.914,14.9307,14.914,14.9251,11400.0
2006-10-19 10:50:00,26.69,26.71,26.69,26.7,9200.0,14.9195,14.9307,14.9195,14.9251,9200.0
2006-10-19 10:55:00,26.7,26.73,26.7,26.73,20600.0,14.9251,14.9419,14.9251,14.9419,20600.0
2006-10-19 11:00:00,26.73,26.73,26.72,26.72,10000.0,14.9419,14.9419,14.9363,14.9363,10000.0
2006-10-19 11:05:00,26.72,26.72,26.71,26.71,4000.0,14.9363,14.9363,14.9307,14.9307,4000.0
2006-10-19 11:10:00,26.71,26.71,26.69,26.69,12600.0,14.9307,14.9307,14.9195,14.9195,12600.0
2006-10-19 11:15:00,26.69,26.71,26.69,26.7,11000.0,14.9195,14.9307,14.9195,14.9251,11000.0
2006-10-19 11:20:00,26.71,26.73,26.71,26.73,11600.0,14.9307,14.9419,14.9307,14.9419,11600.0
2006-10-19 11:25:00,26.72,26.72,26.71,26.72,13200.0,14.9363,14.9363,14.9307,14.9363,13200.0
2006-10-19 11:30:00,26.71,26.72,26.7,26.7,20400.0,14.9307,14.9363,14.9251,14.9251,20400.0
2006-10-19 11:35:00,26.7,26.72,26.7,26.72,4400.0,14.9251,14.9363,14.9251,14.9363,4400.0
2006-10-19 11:40:00,26.71,26.73,26.7,26.73,9800.0,14.9307,14.9419,14.9251,14.9419,9800.0
2006-10-19 11:45:00,26.74,26.77,26.74,26.75,26000.0,14.9475,14.9643,14.9475,14.9531,26000.0
2006-10-19 11:50:00,26.75,26.75,26.74,26.75,4000.0,14.9531,14.9531,14.9475,14.9531,4000.0
2006-10-19 11:55:00,26.74,26.76,26.74,26.76,8400.0,14.9475,14.9587,14.9475,14.9587,8400.0
2006-10-19 12:00:00,26.75,26.75,26.71,26.74,18600.0,14.9531,14.9531,14.9307,14.9475,18600.0
2006-10-19 12:05:00,26.74,26.76,26.72,26.74,20600.0,14.9475,14.9587,14.9363,14.9475,20600.0
2006-10-19 12:10:00,26.74,26.75,26.73,26.73,10400.0,14.9475,14.9531,14.9419,14.9419,10400.0
2006-10-19 12:15:00,26.73,26.75,26.71,26.73,6000.0,14.9419,14.9531,14.9307,14.9419,6000.0
2006-10-19 12:20:00,26.73,26.73,26.69,26.7,11200.0,14.9419,14.9419,14.9195,14.9251,11200.0
2006-10-19 12:25:00,26.7,26.7,26.69,26.7,5800.0,14.9251,14.9251,14.9195,14.9251,5800.0
2006-10-19 12:30:00,26.7,26.75,26.7,26.75,27800.0,14.9251,14.9531,14.9251,14.9531,27800.0
2006-10-19 12:35:00,26.75,26.77,26.75,26.77,11000.0,14.9531,14.9643,14.9531,14.9643,11000.0
2006-10-19 12:40:00,26.77,26.77,26.72,26.74,7000.0,14.9643,14.9643,14.9363,14.9475,7000.0
2006-10-19 12:45:00,26.73,26.75,26.73,26.75,5800.0,14.9419,14.9531,14.9419,14.9531,5800.0
2006-10-19 12:50:00,26.74,26.74,26.7,26.72,6600.0,14.9475,14.9475,14.9251,14.9363,6600.0
2006-10-19 12:55:00,26.72,26.72,26.69,26.69,416800.0,14.9363,14.9363,14.9195,14.9195,416800.0
2006-10-19 13:00:00,26.69,26.7,26.68,26.69,38400.0,14.9195,14.9251,14.914,14.9195,38400.0
2006-10-19 13:05:00,26.69,26.7,26.68,26.7,15400.0,14.9195,14.9251,14.914,14.9251,15400.0
2006-10-19 13:10:00,26.7,26.7,26.7,26.7,19600.0,14.9251,14.9251,14.9251,14.9251,19600.0
2006-10-19 13:15:00,26.7,26.7,26.7,26.7,34800.0,14.9251,14.9251,14.9251,14.9251,34800.0
2006-10-19 13:20:00,26.7,26.7,26.69,26.7,10800.0,14.9251,14.9251,14.9195,14.9251,10800.0
2006-10-19 13:25:00,26.7,26.71,26.7,26.7,20000.0,14.9251,14.9307,14.9251,14.9251,20000.0
2006-10-19 13:30:00,26.7,26.7,26.68,26.7,70200.0,14.9251,14.9251,14.914,14.9251,70200.0
2006-10-19 13:35:00,26.7,26.7,26.68,26.68,9600.0,14.9251,14.9251,14.914,14.914,9600.0
2006-10-19 13:40:00,26.68,26.7,26.68,26.68,27800.0,14.914,14.9251,14.914,14.914,27800.0
2006-10-19 13:45:00,26.67,26.68,26.67,26.67,13600.0,14.9084,14.914,14.9084,14.9084,13600.0
2006-10-19 13:50:00,26.67,26.67,26.65,26.65,15200.0,14.9084,14.9084,14.8972,14.8972,15200.0
2006-10-19 13:55:00,26.64,26.66,26.64,26.64,12200.0,14.8916,14.9028,14.8916,14.8916,12200.0
2006-10-19 14:00:00,26.65,26.66,26.65,26.65,26000.0,14.8972,14.9028,14.8972,14.8972,26000.0
2006-10-19 14:05:00,26.66,26.66,26.65,26.65,114600.0,14.9028,14.9028,14.8972,14.8972,114600.0
2006-10-19 14:10:00,26.65,26.68,26.65,26.67,9200.0,14.8972,14.914,14.8972,14.9084,9200.0
2006-10-19 14:15:00,26.68,26.68,26.67,26.68,17400.0,14.914,14.914,14.9084,14.914,17400.0
2006-10-19 14:20:00,26.67,26.68,26.67,26.67,10000.0,14.9084,14.914,14.9084,14.9084,10000.0
2006-10-19 14:25:00,26.67,26.67,26.65,26.65,36800.0,14.9084,14.9084,14.8972,14.8972,36800.0
2006-10-19 14:30:00,26.65,26.65,26.61,26.61,69200.0,14.8972,14.8972,14.8748,14.8748,69200.0
2006-10-19 14:35:00,26.62,26.66,26.61,26.66,17800.0,14.8804,14.9028,14.8748,14.9028,17800.0
2006-10-19 14:40:00,26.65,26.66,26.65,26.65,7400.0,14.8972,14.9028,14.8972,14.8972,7400.0
2006-10-19 14:45:00,26.66,26.66,26.63,26.65,27600.0,14.9028,14.9028,14.886,14.8972,27600.0
2006-10-19 14:50:00,26.65,26.67,26.63,26.63,19800.0,14.8972,14.9084,14.886,14.886,19800.0
2006-10-19 14:55:00,26.63,26.64,26.63,26.63,9800.0,14.886,14.8916,14.886,14.886,9800.0
2006-10-19 15:00:00,26.63,26.64,26.63,26.64,9400.0,14.886,14.8916,14.886,14.8916,9400.0
2006-10-19 15:05:00,26.64,26.68,26.63,26.66,46400.0,14.8916,14.914,14.886,14.9028,46400.0
2006-10-19 15:10:00,26.66,26.67,26.65,26.65,26000.0,14.9028,14.9084,14.8972,14.8972,26000.0
2006-10-19 15:15:00,26.67,26.68,26.66,26.66,12600.0,14.9084,14.914,14.9028,14.9028,12600.0
2006-10-19 15:20:00,26.66,26.68,26.66,26.68,10200.0,14.9028,14.914,14.9028,14.914,10200.0
2006-10-19 15:25:00,26.68,26.7,26.67,26.67,30000.0,14.914,14.9251,14.9084,14.9084,30000.0
2006-10-19 15:30:00,26.67,26.7,26.67,26.7,46400.0,14.9084,14.9251,14.9084,14.9251,46400.0
2006-10-19 15:35:00,26.7,26.73,26.69,26.72,18600.0,14.9251,14.9419,14.9195,14.9363,18600.0
2006-10-19 15:40:00,26.72,26.72,26.72,26.72,5600.0,14.9363,14.9363,14.9363,14.9363,5600.0
2006-10-19 15:45:00,26.72,26.75,26.72,26.75,24400.0,14.9363,14.9531,14.9363,14.9531,24400.0
2006-10-19 15:50:00,26.75,26.75,26.73,26.73,18400.0,14.9531,14.9531,14.9419,14.9419,18400.0
2006-10-19 15:55:00,26.73,26.73,26.7,26.72,40400.0,14.9419,14.9419,14.9251,14.9363,40400.0
2006-10-20 09:30:00,26.79,26.79,26.66,26.66,248000.0,14.9754,14.9754,14.9028,14.9028,248000.0
2006-10-20 09:35:00,26.66,26.7,26.66,26.68,18800.0,14.9028,14.9251,14.9028,14.914,18800.0
2006-10-20 09:40:00,26.72,26.76,26.72,26.75,10000.0,14.9363,14.9587,14.9363,14.9531,10000.0
2006-10-20 09:45:00,26.75,26.75,26.74,26.74,4000.0,14.9531,14.9531,14.9475,14.9475,4000.0
2006-10-20 09:50:00,26.73,26.75,26.73,26.75,26600.0,14.9419,14.9531,14.9419,14.9531,26600.0
2006-10-20 09:55:00,26.75,26.75,26.66,26.7,55800.0,14.9531,14.9531,14.9028,14.9251,55800.0
2006-10-20 10:00:00,26.71,26.73,26.71,26.73,31200.0,14.9307,14.9419,14.9307,14.9419,31200.0
2006-10-20 10:05:00,26.73,26.75,26.73,26.75,32000.0,14.9419,14.9531,14.9419,14.9531,32000.0
2006-10-20 10:10:00,26.75,26.75,26.71,26.72,21800.0,14.9531,14.9531,14.9307,14.9363,21800.0
2006-10-20 10:15:00,26.72,26.73,26.71,26.72,10000.0,14.9363,14.9419,14.9307,14.9363,10000.0
2006-10-20 10:20:00,26.72,26.73,26.71,26.73,18600.0,14.9363,14.9419,14.9307,14.9419,18600.0
2006-10-20 10:25:00,26.72,26.73,26.72,26.73,7800.0,14.9363,14.9419,14.9363,14.9419,7800.0
2006-10-20 10:30:00,26.73,26.73,26.7,26.7,19800.0,14.9419,14.9419,14.9251,14.9251,19800.0
2006-10-20 10:35:00,26.71,26.72,26.7,26.72,21000.0,14.9307,14.9363,14.9251,14.9363,21000.0
2006-10-20 10:40:00,26.72,26.73,26.71,26.72,17400.0,14.9363,14.9419,14.9307,14.9363,17400.0
2006-10-20 10:45:00,26.73,26.73,26.71,26.73,21000.0,14.9419,14.9419,14.9307,14.9419,21000.0
2006-10-20 10:50:00,26.73,26.75,26.73,26.74,16400.0,14.9419,14.9531,14.9419,14.9475,16400.0
2006-10-20 10:55:00,26.74,26.74,26.72,26.73,13000.0,14.9475,14.9475,14.9363,14.9419,13000.0
2006-10-20 11:00:00,26.72,26.74,26.72,26.74,10600.0,14.9363,14.9475,14.9363,14.9475,10600.0
2006-10-20 11:05:00,26.73,26.75,26.73,26.75,25000.0,14.9419,14.9531,14.9419,14.9531,25000.0
2006-10-20 11:10:00,26.75,26.75,26.75,26.75,84400.0,14.9531,14.9531,14.9531,14.9531,84400.0
2006-10-20 11:15:00,26.75,26.75,26.74,26.74,24800.0,14.9531,14.9531,14.9475,14.9475,24800.0
2006-10-20 11:20:00,26.74,26.74,26.73,26.73,8200.0,14.9475,14.9475,14.9419,14.9419,8200.0
2006-10-20 11:25:00,26.73,26.74,26.73,26.74,16400.0,14.9419,14.9475,14.9419,14.9475,16400.0
2006-10-20 11:30:00,26.75,26.77,26.75,26.77,14400.0,14.9531,14.9643,14.9531,14.9643,14400.0
2006-10-20 11:35:00,26.77,26.77,26.75,26.75,7200.0,14.9643,14.9643,14.9531,14.9531,7200.0
2006-10-20 11:40:00,26.75,26.77,26.75,26.76,18000.0,14.9531,14.9643,14.9531,14.9587,18000.0
2006-10-20 11:45:00,26.76,26.76,26.75,26.75,8200.0,14.9587,14.9587,14.9531,14.9531,8200.0
2006-10-20 11:50:00,26.75,26.75,26.74,26.74,9400.0,14.9531,14.9531,14.9475,14.9475,9400.0
2006-10-20 11:55:00,26.75,26.75,26.74,26.74,12400.0,14.9531,14.9531,14.9475,14.9475,12400.0
2006-10-20 12:00:00,26.74,26.75,26.74,26.75,10600.0,14.9475,14.9531,14.9475,14.9531,10600.0
2006-10-20 12:05:00,26.75,26.77,26.75,26.76,7800.0,14.9531,14.9643,14.9531,14.9587,7800.0
2006-10-20 12:10:00,26.75,26.78,26.75,26.77,10400.0,14.9531,14.9699,14.9531,14.9643,10400.0
2006-10-20 12:15:00,26.77,26.77,26.77,26.77,6200.0,14.9643,14.9643,14.9643,14.9643,6200.0
2006-10-20 12:20:00,26.76,26.78,26.76,26.78,13000.0,14.9587,14.9699,14.9587,14.9699,13000.0
2006-10-20 12:25:00,26.77,26.78,26.77,26.77,7200.0,14.9643,14.9699,14.9643,14.9643,7200.0
2006-10-20 12:30:00,26.77,26.78,26.75,26.75,13800.0,14.9643,14.9699,14.9531,14.9531,13800.0
2006-10-20 12:35:00,26.75,26.75,26.75,26.75,0.0,14.9531,14.9531,14.9531,14.9531,0.0
2006-10-20 12:40:00,26.75,26.77,26.75,26.75,10000.0,14.9531,14.9643,14.9531,14.9531,10000.0
2006-10-20 12:45:00,26.75,26.77,26.75,26.77,5000.0,14.9531,14.9643,14.9531,14.9643,5000.0
2006-10-20 12:50:00,26.77,26.77,26.76,26.76,4200.0,14.9643,14.9643,14.9587,14.9587,4200.0
2006-10-20 12:55:00,26.76,26.77,26.75,26.77,25600.0,14.9587,14.9643,14.9531,14.9643,25600.0
2006-10-20 13:00:00,26.77,26.77,26.76,26.76,2600.0,14.9643,14.9643,14.9587,14.9587,2600.0
2006-10-20 13:05:00,26.77,26.79,26.77,26.78,12600.0,14.9643,14.9754,14.9643,14.9699,12600.0
2006-10-20 13:10:00,26.78,26.79,26.77,26.77,7800.0,14.9699,14.9754,14.9643,14.9643,7800.0
2006-10-20 13:15:00,26.78,26.78,26.77,26.77,1800.0,14.9699,14.9699,14.9643,14.9643,1800.0
2006-10-20 13:20:00,26.77,26.77,26.77,26.77,600.0,14.9643,14.9643,14.9643,14.9643,600.0
2006-10-20 13:25:00,26.77,26.77,26.77,26.77,1200.0,14.9643,14.9643,14.9643,14.9643,1200.0
2006-10-20 13:30:00,26.77,26.77,26.76,26.76,8400.0,14.9643,14.9643,14.9587,14.9587,8400.0
2006-10-20 13:35:00,26.76,26.76,26.75,26.75,9200.0,14.9587,14.9587,14.9531,14.9531,9200.0
2006-10-20 13:40:00,26.75,26.75,26.74,26.74,7200.0,14.9531,14.9531,14.9475,14.9475,7200.0
2006-10-20 13:45:00,26.74,26.75,26.74,26.75,22600.0,14.9475,14.9531,14.9475,14.9531,22600.0
2006-10-20 13:50:00,26.75,26.77,26.75,26.77,9200.0,14.9531,14.9643,14.9531,14.9643,9200.0
2006-10-20 13:55:00,26.77,26.77,26.75,26.75,3600.0,14.9643,14.9643,14.9531,14.9531,3600.0
2006-10-20 14:00:00,26.75,26.83,26.75,26.82,76200.0,14.9531,14.9978,14.9531,14.9922,76200.0
2006-10-20 14:05:00,26.82,26.82,26.8,26.8,10000.0,14.9922,14.9922,14.981,14.981,10000.0
2006-10-20 14:10:00,26.8,26.81,26.8,26.81,11600.0,14.981,14.9866,14.981,14.9866,11600.0
2006-10-20 14:15:00,26.81,26.81,26.8,26.81,10200.0,14.9866,14.9866,14.981,14.9866,10200.0
2006-10-20 14:20:00,26.81,26.82,26.8,26.8,14400.0,14.9866,14.9922,14.981,14.981,14400.0
2006-10-20 14:25:00,26.79,26.82,26.79,26.81,10000.0,14.9754,14.9922,14.9754,14.9866,10000.0
2006-10-20 14:30:00,26.81,26.82,26.81,26.82,6400.0,14.9866,14.9922,14.9866,14.9922,6400.0
2006-10-20 14:35:00,26.82,26.82,26.82,26.82,3000.0,14.9922,14.9922,14.9922,14.9922,3000.0
2006-10-20 14:40:00,26.81,26.82,26.81,26.82,10600.0,14.9866,14.9922,14.9866,14.9922,10600.0
2006-10-20 14:45:00,26.82,26.85,26.82,26.85,19200.0,14.9922,15.009,14.9922,15.009,19200.0
2006-10-20 14:50:00,26.85,26.86,26.85,26.86,16600.0,15.009,15.0146,15.009,15.0146,16600.0
2006-10-20 14:55:00,26.85,26.86,26.84,26.84,6600.0,15.009,15.0146,15.0034,15.0034,6600.0
2006-10-20 15:00:00,26.84,26.87,26.84,26.87,13200.0,15.0034,15.0202,15.0034,15.0202,13200.0
2006-10-20 15:05:00,26.87,26.88,26.87,26.88,9200.0,15.0202,15.0257,15.0202,15.0257,9200.0
2006-10-20 15:10:00,26.88,26.91,26.87,26.91,20400.0,15.0257,15.0425,15.0202,15.0425,20400.0
2006-10-20 15:15:00,26.91,26.93,26.9,26.92,47000.0,15.0425,15.0537,15.0369,15.0481,47000.0
2006-10-20 15:20:00,26.92,26.92,26.89,26.89,17800.0,15.0481,15.0481,15.0313,15.0313,17800.0
2006-10-20 15:25:00,26.89,26.89,26.89,26.89,5800.0,15.0313,15.0313,15.0313,15.0313,5800.0
2006-10-20 15:30:00,26.89,26.9,26.89,26.9,27600.0,15.0313,15.0369,15.0313,15.0369,27600.0
2006-10-20 15:35:00,26.9,26.9,26.89,26.89,16400.0,15.0369,15.0369,15.0313,15.0313,16400.0
2006-10-20 15:40:00,26.89,26.9,26.88,26.89,22400.0,15.0313,15.0369,15.0257,15.0313,22400.0
2006-10-20 15:45:00,26.88,26.89,26.86,26.89,22400.0,15.0257,15.0313,15.0146,15.0313,22400.0
2006-10-20 15:50:00,26.89,26.91,26.88,26.91,21000.0,15.0313,15.0425,15.0257,15.0425,21000.0
2006-10-20 15:55:00,26.9,26.91,26.9,26.9,28400.0,15.0369,15.0425,15.0369,15.0369,28400.0
2006-10-23 09:30:00,26.65,26.66,26.5,26.63,102600.0,14.8972,14.9028,14.8133,14.886,102600.0
2006-10-23 09:35:00,26.64,26.64,26.61,26.61,31600.0,14.8916,14.8916,14.8748,14.8748,31600.0
2006-10-23 09:40:00,26.61,26.63,26.6,26.61,48000.0,14.8748,14.886,14.8692,14.8748,48000.0
2006-10-23 09:45:00,26.6,26.61,26.52,26.55,36400.0,14.8692,14.8748,14.8245,14.8413,36400.0
2006-10-23 09:50:00,26.55,26.6,26.52,26.6,33600.0,14.8413,14.8692,14.8245,14.8692,33600.0
2006-10-23 09:55:00,26.6,26.66,26.59,26.64,28600.0,14.8692,14.9028,14.8636,14.8916,28600.0
2006-10-23 10:00:00,26.64,26.65,26.59,26.59,14800.0,14.8916,14.8972,14.8636,14.8636,14800.0
2006-10-23 10:05:00,26.59,26.6,26.57,26.6,45400.0,14.8636,14.8692,14.8525,14.8692,45400.0
2006-10-23 10:10:00,26.6,26.61,26.59,26.59,21200.0,14.8692,14.8748,14.8636,14.8636,21200.0
2006-10-23 10:15:00,26.59,26.59,26.57,26.58,21000.0,14.8636,14.8636,14.8525,14.8581,21000.0
2006-10-23 10:20:00,26.59,26.59,26.53,26.54,20800.0,14.8636,14.8636,14.8301,14.8357,20800.0
2006-10-23 10:25:00,26.54,26.54,26.53,26.54,36200.0,14.8357,14.8357,14.8301,14.8357,36200.0
2006-10-23 10:30:00,26.54,26.55,26.54,26.55,43000.0,14.8357,14.8413,14.8357,14.8413,43000.0
2006-10-23 10:35:00,26.55,26.61,26.55,26.6,40400.0,14.8413,14.8748,14.8413,14.8692,40400.0
2006-10-23 10:40:00,26.6,26.62,26.6,26.62,26400.0,14.8692,14.8804,14.8692,14.8804,26400.0
2006-10-23 10:45:00,26.62,26.63,26.61,26.62,36000.0,14.8804,14.886,14.8748,14.8804,36000.0
2006-10-23 10:50:00,26.62,26.63,26.61,26.61,18600.0,14.8804,14.886,14.8748,14.8748,18600.0
2006-10-23 10:55:00,26.61,26.61,26.6,26.61,19600.0,14.8748,14.8748,14.8692,14.8748,19600.0
2006-10-23 11:00:00,26.61,26.61,26.6,26.6,17800.0,14.8748,14.8748,14.8692,14.8692,17800.0
2006-10-23 11:05:00,26.6,26.64,26.6,26.63,37000.0,14.8692,14.8916,14.8692,14.886,37000.0
2006-10-23 11:10:00,26.64,26.68,26.64,26.67,22000.0,14.8916,14.914,14.8916,14.9084,22000.0
2006-10-23 11:15:00,26.67,26.67,26.65,26.66,11400.0,14.9084,14.9084,14.8972,14.9028,11400.0
2006-10-23 11:20:00,26.66,26.66,26.64,26.64,19600.0,14.9028,14.9028,14.8916,14.8916,19600.0
2006-10-23 11:25:00,26.64,26.64,26.61,26.62,15000.0,14.8916,14.8916,14.8748,14.8804,15000.0
2006-10-23 11:30:00,26.63,26.64,26.61,26.63,42600.0,14.886,14.8916,14.8748,14.886,42600.0
2006-10-23 11:35:00,26.62,26.62,26.6,26.61,16400.0,14.8804,14.8804,14.8692,14.8748,16400.0
2006-10-23 11:40:00,26.61,26.61,26.6,26.61,19600.0,14.8748,14.8748,14.8692,14.8748,19600.0
2006-10-23 11:45:00,26.61,26.66,26.61,26.66,34000.0,14.8748,14.9028,14.8748,14.9028,34000.0
2006-10-23 11:50:00,26.66,26.72,26.66,26.72,27200.0,14.9028,14.9363,14.9028,14.9363,27200.0
2006-10-23 11:55:00,26.73,26.76,26.73,26.75,17600.0,14.9419,14.9587,14.9419,14.9531,17600.0
2006-10-23 12:00:00,26.76,26.79,26.76,26.78,22000.0,14.9587,14.9754,14.9587,14.9699,22000.0
2006-10-23 12:05:00,26.78,26.79,26.77,26.79,20200.0,14.9699,14.9754,14.9643,14.9754,20200.0
2006-10-23 12:10:00,26.79,26.82,26.79,26.81,15800.0,14.9754,14.9922,14.9754,14.9866,15800.0
2006-10-23 12:15:00,26.81,26.81,26.79,26.79,11000.0,14.9866,14.9866,14.9754,14.9754,11000.0
2006-10-23 12:20:00,26.8,26.8,26.74,26.77,44200.0,14.981,14.981,14.9475,14.9643,44200.0
2006-10-23 12:25:00,26.77,26.81,26.77,26.8,11200.0,14.9643,14.9866,14.9643,14.981,11200.0
2006-10-23 12:30:00,26.8,26.8,26.79,26.79,9400.0,14.981,14.981,14.9754,14.9754,9400.0
2006-10-23 12:35:00,26.79,26.79,26.77,26.77,8200.0,14.9754,14.9754,14.9643,14.9643,8200.0
2006-10-23 12:40:00,26.78,26.78,26.77,26.77,6600.0,14.9699,14.9699,14.9643,14.9643,6600.0
2006-10-23 12:45:00,26.77,26.77,26.7,26.7,15800.0,14.9643,14.9643,14.9251,14.9251,15800.0
2006-10-23 12:50:00,26.7,26.7,26.69,26.69,16200.0,14.9251,14.9251,14.9195,14.9195,16200.0
2006-10-23 12:55:00,26.7,26.71,26.69,26.7,13800.0,14.9251,14.9307,14.9195,14.9251,13800.0
2006-10-23 13:00:00,26.69,26.7,26.68,26.69,6000.0,14.9195,14.9251,14.914,14.9195,6000.0
2006-10-23 13:05:00,26.69,26.69,26.68,26.69,10800.0,14.9195,14.9195,14.914,14.9195,10800.0
2006-10-23 13:10:00,26.69,26.7,26.68,26.69,22400.0,14.9195,14.9251,14.914,14.9195,22400.0
2006-10-23 13:15:00,26.69,26.71,26.69,26.71,9400.0,14.9195,14.9307,14.9195,14.9307,9400.0
2006-10-23 13:20:00,26.71,26.72,26.7,26.72,17600.0,14.9307,14.9363,14.9251,14.9363,17600.0
2006-10-23 13:25:00,26.72,26.75,26.71,26.75,14400.0,14.9363,14.9531,14.9307,14.9531,14400.0
2006-10-23 13:30:00,26.75,26.77,26.75,26.75,19200.0,14.9531,14.9643,14.9531,14.9531,19200.0
2006-10-23 13:35:00,26.75,26.75,26.73,26.74,12600.0,14.9531,14.9531,14.9419,14.9475,12600.0
2006-10-23 13:40:00,26.74,26.74,26.74,26.74,8200.0,14.9475,14.9475,14.9475,14.9475,8200.0
2006-10-23 13:45:00,26.74,26.74,26.73,26.73,15800.0,14.9475,14.9475,14.9419,14.9419,15800.0
2006-10-23 13:50:00,26.73,26.74,26.73,26.73,9000.0,14.9419,14.9475,14.9419,14.9419,9000.0
2006-10-23 13:55:00,26.73,26.74,26.72,26.73,22800.0,14.9419,14.9475,14.9363,14.9419,22800.0
2006-10-23 14:00:00,26.73,26.75,26.72,26.75,16200.0,14.9419,14.9531,14.9363,14.9531,16200.0
2006-10-23 14:05:00,26.75,26.75,26.73,26.74,10000.0,14.9531,14.9531,14.9419,14.9475,10000.0
2006-10-23 14:10:00,26.74,26.74,26.73,26.73,13400.0,14.9475,14.9475,14.9419,14.9419,13400.0
2006-10-23 14:15:00,26.73,26.73,26.71,26.71,20200.0,14.9419,14.9419,14.9307,14.9307,20200.0
2006-10-23 14:20:00,26.71,26.71,26.7,26.7,28000.0,14.9307,14.9307,14.9251,14.9251,28000.0
2006-10-23 14:25:00,26.71,26.72,26.71,26.71,16200.0,14.9307,14.9363,14.9307,14.9307,16200.0
2006-10-23 14:30:00,26.72,26.73,26.72,26.73,16800.0,14.9363,14.9419,14.9363,14.9419,16800.0
2006-10-23 14:35:00,26.73,26.73,26.72,26.72,19200.0,14.9419,14.9419,14.9363,14.9363,19200.0
2006-10-23 14:40:00,26.72,26.73,26.72,26.73,12000.0,14.9363,14.9419,14.9363,14.9419,12000.0
2006-10-23 14:45:00,26.73,26.73,26.71,26.73,29000.0,14.9419,14.9419,14.9307,14.9419,29000.0
2006-10-23 14:50:00,26.72,26.74,26.72,26.73,13600.0,14.9363,14.9475,14.9363,14.9419,13600.0
2006-10-23 14:55:00,26.73,26.74,26.72,26.74,16600.0,14.9419,14.9475,14.9363,14.9475,16600.0
2006-10-23 15:00:00,26.73,26.75,26.73,26.75,20600.0,14.9419,14.9531,14.9419,14.9531,20600.0
2006-10-23 15:05:00,26.75,26.79,26.75,26.79,25600.0,14.9531,14.9754,14.9531,14.9754,25600.0
2006-10-23 15:10:00,26.79,26.79,26.75,26.75,130000.0,14.9754,14.9754,14.9531,14.9531,130000.0
2006-10-23 15:15:00,26.75,26.77,26.74,26.75,44200.0,14.9531,14.9643,14.9475,14.9531,44200.0
2006-10-23 15:20:00,26.75,26.78,26.75,26.75,100400.0,14.9531,14.9699,14.9531,14.9531,100400.0
2006-10-23 15:25:00,26.75,26.76,26.74,26.74,21200.0,14.9531,14.9587,14.9475,14.9475,21200.0
2006-10-23 15:30:00,26.74,26.75,26.73,26.73,17000.0,14.9475,14.9531,14.9419,14.9419,17000.0
2006-10-23 15:35:00,26.73,26.73,26.72,26.73,21600.0,14.9419,14.9419,14.9363,14.9419,21600.0
2006-10-23 15:40:00,26.73,26.73,26.7,26.71,44000.0,14.9419,14.9419,14.9251,14.9307,44000.0
2006-10-23 15:45:00,26.71,26.71,26.71,26.71,28200.0,14.9307,14.9307,14.9307,14.9307,28200.0
2006-10-23 15:50:00,26.71,26.71,26.7,26.71,34000.0,14.9307,14.9307,14.9251,14.9307,34000.0
2006-10-23 15:55:00,26.7,26.72,26.69,26.72,103800.0,14.9251,14.9363,14.9195,14.9363,103800.0
2006-10-24 09:30:00,26.55,26.58,26.53,26.55,36800.0,14.8413,14.8581,14.8301,14.8413,36800.0
2006-10-24 09:35:00,26.54,26.55,26.5,26.52,20800.0,14.8357,14.8413,14.8133,14.8245,20800.0
2006-10-24 09:40:00,26.52,26.57,26.52,26.56,25200.0,14.8245,14.8525,14.8245,14.8469,25200.0
2006-10-24 09:45:00,26.56,26.56,26.51,26.53,57400.0,14.8469,14.8469,14.8189,14.8301,57400.0
2006-10-24 09:50:00,26.53,26.54,26.51,26.52,40600.0,14.8301,14.8357,14.8189,14.8245,40600.0
2006-10-24 09:55:00,26.53,26.53,26.5,26.52,38400.0,14.8301,14.8301,14.8133,14.8245,38400.0
2006-10-24 10:00:00,26.52,26.53,26.5,26.51,30200.0,14.8245,14.8301,14.8133,14.8189,30200.0
2006-10-24 10:05:00,26.51,26.52,26.48,26.5,26800.0,14.8189,14.8245,14.8022,14.8133,26800.0
2006-10-24 10:10:00,26.49,26.49,26.45,26.46,26600.0,14.8077,14.8077,14.7854,14.791,26600.0
2006-10-24 10:15:00,26.45,26.45,26.41,26.41,31000.0,14.7854,14.7854,14.763,14.763,31000.0
2006-10-24 10:20:00,26.42,26.43,26.41,26.43,25400.0,14.7686,14.7742,14.763,14.7742,25400.0
2006-10-24 10:25:00,26.43,26.49,26.43,26.49,28400.0,14.7742,14.8077,14.7742,14.8077,28400.0
2006-10-24 10:30:00,26.49,26.5,26.47,26.48,23800.0,14.8077,14.8133,14.7966,14.8022,23800.0
2006-10-24 10:35:00,26.49,26.49,26.43,26.45,15400.0,14.8077,14.8077,14.7742,14.7854,15400.0
2006-10-24 10:40:00,26.46,26.46,26.43,26.45,14600.0,14.791,14.791,14.7742,14.7854,14600.0
2006-10-24 10:45:00,26.45,26.46,26.45,26.46,14400.0,14.7854,14.791,14.7854,14.791,14400.0
2006-10-24 10:50:00,26.45,26.46,26.45,26.45,23800.0,14.7854,14.791,14.7854,14.7854,23800.0
2006-10-24 10:55:00,26.45,26.5,26.45,26.5,28800.0,14.7854,14.8133,14.7854,14.8133,28800.0
2006-10-24 11:00:00,26.5,26.53,26.5,26.52,18400.0,14.8133,14.8301,14.8133,14.8245,18400.0
2006-10-24 11:05:00,26.53,26.53,26.51,26.52,14000.0,14.8301,14.8301,14.8189,14.8245,14000.0
2006-10-24 11:10:00,26.52,26.53,26.5,26.5,19800.0,14.8245,14.8301,14.8133,14.8133,19800.0
2006-10-24 11:15:00,26.5,26.5,26.48,26.48,15200.0,14.8133,14.8133,14.8022,14.8022,15200.0
2006-10-24 11:20:00,26.48,26.49,26.47,26.48,13200.0,14.8022,14.8077,14.7966,14.8022,13200.0
2006-10-24 11:25:00,26.48,26.48,26.47,26.48,18800.0,14.8022,14.8022,14.7966,14.8022,18800.0
2006-10-24 11:30:00,26.48,26.49,26.48,26.48,21400.0,14.8022,14.8077,14.8022,14.8022,21400.0
2006-10-24 11:35:00,26.48,26.49,26.47,26.48,18200.0,14.8022,14.8077,14.7966,14.8022,18200.0
2006-10-24 11:40:00,26.48,26.49,26.48,26.49,16400.0,14.8022,14.8077,14.8022,14.8077,16400.0
2006-10-24 11:45:00,26.49,26.5,26.47,26.48,13600.0,14.8077,14.8133,14.7966,14.8022,13600.0
2006-10-24 11:50:00,26.48,26.49,26.48,26.48,14600.0,14.8022,14.8077,14.8022,14.8022,14600.0
2006-10-24 11:55:00,26.48,26.48,26.47,26.47,8600.0,14.8022,14.8022,14.7966,14.7966,8600.0
2006-10-24 12:00:00,26.47,26.47,26.47,26.47,8200.0,14.7966,14.7966,14.7966,14.7966,8200.0
2006-10-24 12:05:00,26.47,26.48,26.47,26.47,7400.0,14.7966,14.8022,14.7966,14.7966,7400.0
2006-10-24 12:10:00,26.47,26.48,26.47,26.47,9800.0,14.7966,14.8022,14.7966,14.7966,9800.0
2006-10-24 12:15:00,26.48,26.48,26.45,26.45,20000.0,14.8022,14.8022,14.7854,14.7854,20000.0
2006-10-24 12:20:00,26.45,26.46,26.44,26.44,12400.0,14.7854,14.791,14.7798,14.7798,12400.0
2006-10-24 12:25:00,26.44,26.46,26.44,26.46,32000.0,14.7798,14.791,14.7798,14.791,32000.0
2006-10-24 12:30:00,26.46,26.46,26.45,26.45,17600.0,14.791,14.791,14.7854,14.7854,17600.0
2006-10-24 12:35:00,26.44,26.45,26.43,26.43,19600.0,14.7798,14.7854,14.7742,14.7742,19600.0
2006-10-24 12:40:00,26.43,26.44,26.42,26.44,25800.0,14.7742,14.7798,14.7686,14.7798,25800.0
2006-10-24 12:45:00,26.44,26.45,26.43,26.43,9400.0,14.7798,14.7854,14.7742,14.7742,9400.0
2006-10-24 12:50:00,26.43,26.43,26.41,26.41,7200.0,14.7742,14.7742,14.763,14.763,7200.0
2006-10-24 12:55:00,26.41,26.41,26.38,26.4,7000.0,14.763,14.763,14.7463,14.7574,7000.0
2006-10-24 13:00:00,26.39,26.39,26.38,26.39,16400.0,14.7518,14.7518,14.7463,14.7518,16400.0
2006-10-24 13:05:00,26.38,26.4,26.38,26.4,18200.0,14.7463,14.7574,14.7463,14.7574,18200.0
2006-10-24 13:10:00,26.4,26.41,26.4,26.41,17200.0,14.7574,14.763,14.7574,14.763,17200.0
2006-10-24 13:15:00,26.41,26.43,26.41,26.43,30000.0,14.763,14.7742,14.763,14.7742,30000.0
2006-10-24 13:20:00,26.43,26.43,26.43,26.43,13600.0,14.7742,14.7742,14.7742,14.7742,13600.0
2006-10-24 13:25:00,26.43,26.44,26.43,26.43,8800.0,14.7742,14.7798,14.7742,14.7742,8800.0
2006-10-24 13:30:00,26.43,26.44,26.43,26.44,8200.0,14.7742,14.7798,14.7742,14.7798,8200.0
2006-10-24 13:35:00,26.44,26.46,26.44,26.46,14600.0,14.7798,14.791,14.7798,14.791,14600.0
2006-10-24 13:40:00,26.46,26.46,26.45,26.45,17200.0,14.791,14.791,14.7854,14.7854,17200.0
2006-10-24 13:45:00,26.45,26.46,26.45,26.45,13000.0,14.7854,14.791,14.7854,14.7854,13000.0
2006-10-24 13:50:00,26.45,26.46,26.45,26.45,13400.0,14.7854,14.791,14.7854,14.7854,13400.0
2006-10-24 13:55:00,26.45,26.46,26.45,26.45,13600.0,14.7854,14.791,14.7854,14.7854,13600.0
2006-10-24 14:00:00,26.45,26.45,26.45,26.45,9200.0,14.7854,14.7854,14.7854,14.7854,9200.0
2006-10-24 14:05:00,26.45,26.46,26.45,26.46,22000.0,14.7854,14.791,14.7854,14.791,22000.0
2006-10-24 14:10:00,26.46,26.47,26.46,26.47,14200.0,14.791,14.7966,14.791,14.7966,14200.0
2006-10-24 14:15:00,26.48,26.48,26.47,26.47,23800.0,14.8022,14.8022,14.7966,14.7966,23800.0
2006-10-24 14:20:00,26.48,26.48,26.45,26.45,37800.0,14.8022,14.8022,14.7854,14.7854,37800.0
2006-10-24 14:25:00,26.45,26.46,26.45,26.45,31600.0,14.7854,14.791,14.7854,14.7854,31600.0
2006-10-24 14:30:00,26.45,26.45,26.44,26.45,15600.0,14.7854,14.7854,14.7798,14.7854,15600.0
2006-10-24 14:35:00,26.45,26.45,26.44,26.45,28000.0,14.7854,14.7854,14.7798,14.7854,28000.0
2006-10-24 14:40:00,26.45,26.46,26.45,26.46,47400.0,14.7854,14.791,14.7854,14.791,47400.0
2006-10-24 14:45:00,26.46,26.5,26.46,26.5,26400.0,14.791,14.8133,14.791,14.8133,26400.0
2006-10-24 14:50:00,26.5,26.5,26.49,26.5,42800.0,14.8133,14.8133,14.8077,14.8133,42800.0
2006-10-24 14:55:00,26.5,26.54,26.5,26.54,31800.0,14.8133,14.8357,14.8133,14.8357,31800.0
2006-10-24 15:00:00,26.54,26.55,26.54,26.55,46000.0,14.8357,14.8413,14.8357,14.8413,46000.0
2006-10-24 15:05:00,26.55,26.55,26.53,26.53,45200.0,14.8413,14.8413,14.8301,14.8301,45200.0
2006-10-24 15:10:00,26.53,26.53,26.52,26.52,30800.0,14.8301,14.8301,14.8245,14.8245,30800.0
2006-10-24 15:15:00,26.52,26.52,26.5,26.52,41200.0,14.8245,14.8245,14.8133,14.8245,41200.0
2006-10-24 15:20:00,26.51,26.52,26.49,26.5,54400.0,14.8189,14.8245,14.8077,14.8133,54400.0
2006-10-24 15:25:00,26.49,26.5,26.46,26.47,56600.0,14.8077,14.8133,14.791,14.7966,56600.0
2006-10-24 15:30:00,26.47,26.48,26.46,26.47,52400.0,14.7966,14.8022,14.791,14.7966,52400.0
2006-10-24 15:35:00,26.48,26.51,26.47,26.5,46600.0,14.8022,14.8189,14.7966,14.8133,46600.0
2006-10-24 15:40:00,26.51,26.54,26.5,26.54,130600.0,14.8189,14.8357,14.8133,14.8357,130600.0
2006-10-24 15:45:00,26.54,26.61,26.54,26.61,98000.0,14.8357,14.8748,14.8357,14.8748,98000.0
2006-10-24 15:50:00,26.61,26.62,26.61,26.61,45400.0,14.8748,14.8804,14.8748,14.8748,45400.0
2006-10-24 15:55:00,26.62,26.62,26.6,26.6,138800.0,14.8804,14.8804,14.8692,14.8692,138800.0
2006-10-25 09:30:00,26.66,26.74,26.66,26.67,26800.0,14.9028,14.9475,14.9028,14.9084,26800.0
2006-10-25 09:35:00,26.68,26.75,26.68,26.74,20200.0,14.914,14.9531,14.914,14.9475,20200.0
2006-10-25 09:40:00,26.74,26.75,26.72,26.74,17800.0,14.9475,14.9531,14.9363,14.9475,17800.0
2006-10-25 09:45:00,26.74,26.8,26.74,26.78,27600.0,14.9475,14.981,14.9475,14.9699,27600.0
2006-10-25 09:50:00,26.78,26.86,26.78,26.84,31800.0,14.9699,15.0146,14.9699,15.0034,31800.0
2006-10-25 09:55:00,26.84,26.84,26.81,26.83,17200.0,15.0034,15.0034,14.9866,14.9978,17200.0
2006-10-25 10:00:00,26.82,26.82,26.76,26.77,15800.0,14.9922,14.9922,14.9587,14.9643,15800.0
2006-10-25 10:05:00,26.77,26.78,26.76,26.78,41200.0,14.9643,14.9699,14.9587,14.9699,41200.0
2006-10-25 10:10:00,26.78,26.78,26.73,26.74,27800.0,14.9699,14.9699,14.9419,14.9475,27800.0
2006-10-25 10:15:00,26.73,26.74,26.71,26.71,16800.0,14.9419,14.9475,14.9307,14.9307,16800.0
2006-10-25 10:20:00,26.71,26.72,26.71,26.72,16200.0,14.9307,14.9363,14.9307,14.9363,16200.0
2006-10-25 10:25:00,26.7,26.72,26.7,26.72,19800.0,14.9251,14.9363,14.9251,14.9363,19800.0
2006-10-25 10:30:00,26.73,26.73,26.7,26.71,33800.0,14.9419,14.9419,14.9251,14.9307,33800.0
2006-10-25 10:35:00,26.71,26.71,26.7,26.7,23400.0,14.9307,14.9307,14.9251,14.9251,23400.0
2006-10-25 10:40:00,26.7,26.72,26.7,26.72,23800.0,14.9251,14.9363,14.9251,14.9363,23800.0
2006-10-25 10:45:00,26.72,26.73,26.68,26.7,15000.0,14.9363,14.9419,14.914,14.9251,15000.0
2006-10-25 10:50:00,26.69,26.74,26.68,26.72,21400.0,14.9195,14.9475,14.914,14.9363,21400.0
2006-10-25 10:55:00,26.73,26.73,26.71,26.73,10600.0,14.9419,14.9419,14.9307,14.9419,10600.0
2006-10-25 11:00:00,26.72,26.74,26.71,26.73,18800.0,14.9363,14.9475,14.9307,14.9419,18800.0
2006-10-25 11:05:00,26.73,26.74,26.7,26.73,17600.0,14.9419,14.9475,14.9251,14.9419,17600.0
2006-10-25 11:10:00,26.74,26.75,26.73,26.73,28600.0,14.9475,14.9531,14.9419,14.9419,28600.0
2006-10-25 11:15:00,26.73,26.73,26.72,26.72,13400.0,14.9419,14.9419,14.9363,14.9363,13400.0
2006-10-25 11:20:00,26.72,26.73,26.72,26.73,12600.0,14.9363,14.9419,14.9363,14.9419,12600.0
2006-10-25 11:25:00,26.72,26.75,26.72,26.75,20600.0,14.9363,14.9531,14.9363,14.9531,20600.0
2006-10-25 11:30:00,26.75,26.75,26.75,26.75,15200.0,14.9531,14.9531,14.9531,14.9531,15200.0
2006-10-25 11:35:00,26.75,26.8,26.75,26.79,89400.0,14.9531,14.981,14.9531,14.9754,89400.0
2006-10-25 11:40:00,26.79,26.9,26.79,26.9,71800.0,14.9754,15.0369,14.9754,15.0369,71800.0
2006-10-25 11:45:00,26.89,26.89,26.86,26.86,9800.0,15.0313,15.0313,15.0146,15.0146,9800.0
2006-10-25 11:50:00,26.85,26.85,26.84,26.84,17400.0,15.009,15.009,15.0034,15.0034,17400.0
2006-10-25 11:55:00,26.84,26.85,26.83,26.84,19200.0,15.0034,15.009,14.9978,15.0034,19200.0
2006-10-25 12:00:00,26.84,26.85,26.83,26.84,13200.0,15.0034,15.009,14.9978,15.0034,13200.0
2006-10-25 12:05:00,26.83,26.83,26.81,26.81,12400.0,14.9978,14.9978,14.9866,14.9866,12400.0
2006-10-25 12:10:00,26.81,26.83,26.81,26.83,16200.0,14.9866,14.9978,14.9866,14.9978,16200.0
2006-10-25 12:15:00,26.82,26.82,26.82,26.82,8600.0,14.9922,14.9922,14.9922,14.9922,8600.0
2006-10-25 12:20:00,26.82,26.82,26.8,26.81,29000.0,14.9922,14.9922,14.981,14.9866,29000.0
2006-10-25 12:25:00,26.81,26.81,26.79,26.79,10600.0,14.9866,14.9866,14.9754,14.9754,10600.0
2006-10-25 12:30:00,26.79,26.79,26.78,26.78,18200.0,14.9754,14.9754,14.9699,14.9699,18200.0
2006-10-25 12:35:00,26.78,26.79,26.78,26.78,14200.0,14.9699,14.9754,14.9699,14.9699,14200.0
2006-10-25 12:40:00,26.78,26.79,26.78,26.79,12000.0,14.9699,14.9754,14.9699,14.9754,12000.0
2006-10-25 12:45:00,26.79,26.8,26.78,26.79,9400.0,14.9754,14.981,14.9699,14.9754,9400.0
2006-10-25 12:50:00,26.8,26.82,26.8,26.82,17400.0,14.981,14.9922,14.981,14.9922,17400.0
2006-10-25 12:55:00,26.81,26.82,26.8,26.82,5200.0,14.9866,14.9922,14.981,14.9922,5200.0
2006-10-25 13:00:00,26.82,26.82,26.81,26.81,17400.0,14.9922,14.9922,14.9866,14.9866,17400.0
2006-10-25 13:05:00,26.82,26.85,26.81,26.85,12000.0,14.9922,15.009,14.9866,15.009,12000.0
2006-10-25 13:10:00,26.85,26.85,26.82,26.82,42000.0,15.009,15.009,14.9922,14.9922,42000.0
2006-10-25 13:15:00,26.82,26.82,26.77,26.77,33200.0,14.9922,14.9922,14.9643,14.9643,33200.0
2006-10-25 13:20:00,26.77,26.77,26.73,26.74,21800.0,14.9643,14.9643,14.9419,14.9475,21800.0
2006-10-25 13:25:00,26.74,26.75,26.73,26.75,36600.0,14.9475,14.9531,14.9419,14.9531,36600.0
2006-10-25 13:30:00,26.75,26.78,26.75,26.78,53200.0,14.9531,14.9699,14.9531,14.9699,53200.0
2006-10-25 13:35:00,26.78,26.78,26.76,26.76,15600.0,14.9699,14.9699,14.9587,14.9587,15600.0
2006-10-25 13:40:00,26.75,26.76,26.74,26.74,19000.0,14.9531,14.9587,14.9475,14.9475,19000.0
2006-10-25 13:45:00,26.75,26.75,26.75,26.75,5200.0,14.9531,14.9531,14.9531,14.9531,5200.0
2006-10-25 13:50:00,26.75,26.75,26.74,26.74,8400.0,14.9531,14.9531,14.9475,14.9475,8400.0
2006-10-25 13:55:00,26.74,26.75,26.74,26.75,8800.0,14.9475,14.9531,14.9475,14.9531,8800.0
2006-10-25 14:00:00,26.75,26.75,26.74,26.75,16200.0,14.9531,14.9531,14.9475,14.9531,16200.0
2006-10-25 14:05:00,26.75,26.75,26.75,26.75,7800.0,14.9531,14.9531,14.9531,14.9531,7800.0
2006-10-25 14:10:00,26.75,26.77,26.74,26.77,41000.0,14.9531,14.9643,14.9475,14.9643,41000.0
2006-10-25 14:15:00,26.78,26.81,26.74,26.78,92400.0,14.9699,14.9866,14.9475,14.9699,92400.0
2006-10-25 14:20:00,26.79,26.8,26.74,26.75,21800.0,14.9754,14.981,14.9475,14.9531,21800.0
2006-10-25 14:25:00,26.75,26.77,26.65,26.66,36000.0,14.9531,14.9643,14.8972,14.9028,36000.0
2006-10-25 14:30:00,26.67,26.68,26.65,26.66,34000.0,14.9084,14.914,14.8972,14.9028,34000.0
2006-10-25 14:35:00,26.66,26.67,26.63,26.65,30800.0,14.9028,14.9084,14.886,14.8972,30800.0
2006-10-25 14:40:00,26.65,26.67,26.64,26.66,22800.0,14.8972,14.9084,14.8916,14.9028,22800.0
2006-10-25 14:45:00,26.67,26.72,26.66,26.68,28000.0,14.9084,14.9363,14.9028,14.914,28000.0
2006-10-25 14:50:00,26.69,26.7,26.65,26.65,31600.0,14.9195,14.9251,14.8972,14.8972,31600.0
2006-10-25 14:55:00,26.66,26.68,26.65,26.66,34400.0,14.9028,14.914,14.8972,14.9028,34400.0
2006-10-25 15:00:00,26.66,26.67,26.65,26.66,42000.0,14.9028,14.9084,14.8972,14.9028,42000.0
2006-10-25 15:05:00,26.67,26.7,26.66,26.68,36000.0,14.9084,14.9251,14.9028,14.914,36000.0
2006-10-25 15:10:00,26.68,26.68,26.66,26.68,21600.0,14.914,14.914,14.9028,14.914,21600.0
2006-10-25 15:15:00,26.68,26.73,26.68,26.73,23800.0,14.914,14.9419,14.914,14.9419,23800.0
2006-10-25 15:20:00,26.73,26.73,26.7,26.71,25600.0,14.9419,14.9419,14.9251,14.9307,25600.0
2006-10-25 15:25:00,26.71,26.72,26.68,26.68,26000.0,14.9307,14.9363,14.914,14.914,26000.0
2006-10-25 15:30:00,26.68,26.68,26.66,26.68,37400.0,14.914,14.914,14.9028,14.914,37400.0
2006-10-25 15:35:00,26.68,26.73,26.68,26.73,28800.0,14.914,14.9419,14.914,14.9419,28800.0
2006-10-25 15:40:00,26.73,26.75,26.7,26.71,66200.0,14.9419,14.9531,14.9251,14.9307,66200.0
2006-10-25 15:45:00,26.71,26.72,26.71,26.72,42200.0,14.9307,14.9363,14.9307,14.9363,42200.0
2006-10-25 15:50:00,26.72,26.74,26.72,26.73,71000.0,14.9363,14.9475,14.9363,14.9419,71000.0
2006-10-25 15:55:00,26.72,26.73,26.67,26.7,70000.0,14.9363,14.9419,14.9084,14.9251,70000.0
2006-10-26 09:30:00,26.72,26.72,26.63,26.63,31200.0,14.9363,14.9363,14.886,14.886,31200.0
2006-10-26 09:35:00,26.65,26.7,26.65,26.7,15800.0,14.8972,14.9251,14.8972,14.9251,15800.0
2006-10-26 09:40:00,26.7,26.7,26.62,26.64,15000.0,14.9251,14.9251,14.8804,14.8916,15000.0
2006-10-26 09:45:00,26.63,26.68,26.63,26.67,18000.0,14.886,14.914,14.886,14.9084,18000.0
2006-10-26 09:50:00,26.68,26.71,26.68,26.71,14200.0,14.914,14.9307,14.914,14.9307,14200.0
2006-10-26 09:55:00,26.73,26.73,26.7,26.72,21000.0,14.9419,14.9419,14.9251,14.9363,21000.0
2006-10-26 10:00:00,26.72,26.75,26.71,26.71,15400.0,14.9363,14.9531,14.9307,14.9307,15400.0
2006-10-26 10:05:00,26.71,26.71,26.67,26.7,21000.0,14.9307,14.9307,14.9084,14.9251,21000.0
2006-10-26 10:10:00,26.7,26.7,26.65,26.66,21000.0,14.9251,14.9251,14.8972,14.9028,21000.0
2006-10-26 10:15:00,26.66,26.69,26.65,26.68,20800.0,14.9028,14.9195,14.8972,14.914,20800.0
2006-10-26 10:20:00,26.68,26.68,26.61,26.63,16800.0,14.914,14.914,14.8748,14.886,16800.0
2006-10-26 10:25:00,26.61,26.67,26.61,26.64,28000.0,14.8748,14.9084,14.8748,14.8916,28000.0
2006-10-26 10:30:00,26.64,26.64,26.57,26.57,22800.0,14.8916,14.8916,14.8525,14.8525,22800.0
2006-10-26 10:35:00,26.58,26.61,26.57,26.61,15400.0,14.8581,14.8748,14.8525,14.8748,15400.0
2006-10-26 10:40:00,26.61,26.63,26.61,26.61,15200.0,14.8748,14.886,14.8748,14.8748,15200.0
2006-10-26 10:45:00,26.61,26.63,26.61,26.61,18800.0,14.8748,14.886,14.8748,14.8748,18800.0
2006-10-26 10:50:00,26.61,26.62,26.61,26.62,11000.0,14.8748,14.8804,14.8748,14.8804,11000.0
2006-10-26 10:55:00,26.61,26.63,26.6,26.61,11000.0,14.8748,14.886,14.8692,14.8748,11000.0
2006-10-26 11:00:00,26.62,26.63,26.62,26.63,12200.0,14.8804,14.886,14.8804,14.886,12200.0
2006-10-26 11:05:00,26.63,26.65,26.63,26.65,26000.0,14.886,14.8972,14.886,14.8972,26000.0
2006-10-26 11:10:00,26.65,26.67,26.65,26.67,33000.0,14.8972,14.9084,14.8972,14.9084,33000.0
2006-10-26 11:15:00,26.67,26.71,26.67,26.71,20200.0,14.9084,14.9307,14.9084,14.9307,20200.0
2006-10-26 11:20:00,26.71,26.72,26.7,26.72,31600.0,14.9307,14.9363,14.9251,14.9363,31600.0
2006-10-26 11:25:00,26.72,26.72,26.71,26.72,13200.0,14.9363,14.9363,14.9307,14.9363,13200.0
2006-10-26 11:30:00,26.72,26.72,26.72,26.72,12800.0,14.9363,14.9363,14.9363,14.9363,12800.0
2006-10-26 11:35:00,26.72,26.73,26.72,26.72,14400.0,14.9363,14.9419,14.9363,14.9363,14400.0
2006-10-26 11:40:00,26.73,26.73,26.71,26.72,12400.0,14.9419,14.9419,14.9307,14.9363,12400.0
2006-10-26 11:45:00,26.73,26.73,26.71,26.73,15600.0,14.9419,14.9419,14.9307,14.9419,15600.0
2006-10-26 11:50:00,26.72,26.73,26.71,26.71,7600.0,14.9363,14.9419,14.9307,14.9307,7600.0
2006-10-26 11:55:00,26.7,26.72,26.7,26.71,16400.0,14.9251,14.9363,14.9251,14.9307,16400.0
2006-10-26 12:00:00,26.71,26.72,26.71,26.72,6200.0,14.9307,14.9363,14.9307,14.9363,6200.0
2006-10-26 12:05:00,26.72,26.73,26.72,26.73,4800.0,14.9363,14.9419,14.9363,14.9419,4800.0
2006-10-26 12:10:00,26.73,26.74,26.73,26.73,12200.0,14.9419,14.9475,14.9419,14.9419,12200.0
2006-10-26 12:15:00,26.74,26.75,26.74,26.75,5400.0,14.9475,14.9531,14.9475,14.9531,5400.0
2006-10-26 12:20:00,26.75,26.77,26.75,26.75,24400.0,14.9531,14.9643,14.9531,14.9531,24400.0
2006-10-26 12:25:00,26.76,26.78,26.76,26.77,9600.0,14.9587,14.9699,14.9587,14.9643,9600.0
2006-10-26 12:30:00,26.77,26.78,26.76,26.77,7400.0,14.9643,14.9699,14.9587,14.9643,7400.0
2006-10-26 12:35:00,26.76,26.78,26.75,26.78,10800.0,14.9587,14.9699,14.9531,14.9699,10800.0
2006-10-26 12:40:00,26.78,26.79,26.77,26.78,8400.0,14.9699,14.9754,14.9643,14.9699,8400.0
2006-10-26 12:45:00,26.78,26.78,26.77,26.78,12800.0,14.9699,14.9699,14.9643,14.9699,12800.0
2006-10-26 12:50:00,26.78,26.78,26.77,26.78,10800.0,14.9699,14.9699,14.9643,14.9699,10800.0
2006-10-26 12:55:00,26.78,26.8,26.76,26.76,9200.0,14.9699,14.981,14.9587,14.9587,9200.0
2006-10-26 13:00:00,26.77,26.8,26.77,26.77,19000.0,14.9643,14.981,14.9643,14.9643,19000.0
2006-10-26 13:05:00,26.78,26.78,26.75,26.77,5600.0,14.9699,14.9699,14.9531,14.9643,5600.0
2006-10-26 13:10:00,26.77,26.77,26.75,26.75,9200.0,14.9643,14.9643,14.9531,14.9531,9200.0
2006-10-26 13:15:00,26.75,26.75,26.75,26.75,10400.0,14.9531,14.9531,14.9531,14.9531,10400.0
2006-10-26 13:20:00,26.75,26.75,26.75,26.75,9800.0,14.9531,14.9531,14.9531,14.9531,9800.0
2006-10-26 13:25:00,26.75,26.75,26.75,26.75,8600.0,14.9531,14.9531,14.9531,14.9531,8600.0
2006-10-26 13:30:00,26.75,26.76,26.75,26.76,5800.0,14.9531,14.9587,14.9531,14.9587,5800.0
2006-10-26 13:35:00,26.75,26.78,26.75,26.77,7800.0,14.9531,14.9699,14.9531,14.9643,7800.0
2006-10-26 13:40:00,26.78,26.78,26.76,26.76,21200.0,14.9699,14.9699,14.9587,14.9587,21200.0
2006-10-26 13:45:00,26.77,26.79,26.77,26.79,8800.0,14.9643,14.9754,14.9643,14.9754,8800.0
2006-10-26 13:50:00,26.79,26.79,26.78,26.78,5600.0,14.9754,14.9754,14.9699,14.9699,5600.0
2006-10-26 13:55:00,26.78,26.79,26.78,26.79,7800.0,14.9699,14.9754,14.9699,14.9754,7800.0
2006-10-26 14:00:00,26.78,26.8,26.78,26.8,7400.0,14.9699,14.981,14.9699,14.981,7400.0
2006-10-26 14:05:00,26.8,26.81,26.77,26.77,15000.0,14.981,14.9866,14.9643,14.9643,15000.0
2006-10-26 14:10:00,26.77,26.77,26.75,26.75,14400.0,14.9643,14.9643,14.9531,14.9531,14400.0
2006-10-26 14:15:00,26.75,26.75,26.72,26.74,14800.0,14.9531,14.9531,14.9363,14.9475,14800.0
2006-10-26 14:20:00,26.74,26.74,26.73,26.74,15000.0,14.9475,14.9475,14.9419,14.9475,15000.0
2006-10-26 14:25:00,26.73,26.74,26.73,26.74,16400.0,14.9419,14.9475,14.9419,14.9475,16400.0
2006-10-26 14:30:00,26.74,26.74,26.72,26.72,17600.0,14.9475,14.9475,14.9363,14.9363,17600.0
2006-10-26 14:35:00,26.72,26.73,26.72,26.72,10400.0,14.9363,14.9419,14.9363,14.9363,10400.0
2006-10-26 14:40:00,26.72,26.74,26.72,26.74,5400.0,14.9363,14.9475,14.9363,14.9475,5400.0
2006-10-26 14:45:00,26.74,26.74,26.71,26.71,7200.0,14.9475,14.9475,14.9307,14.9307,7200.0
2006-10-26 14:50:00,26.72,26.75,26.71,26.75,15600.0,14.9363,14.9531,14.9307,14.9531,15600.0
2006-10-26 14:55:00,26.75,26.77,26.75,26.76,9600.0,14.9531,14.9643,14.9531,14.9587,9600.0
2006-10-26 15:00:00,26.77,26.77,26.75,26.77,19800.0,14.9643,14.9643,14.9531,14.9643,19800.0
2006-10-26 15:05:00,26.77,26.78,26.73,26.73,15000.0,14.9643,14.9699,14.9419,14.9419,15000.0
2006-10-26 15:10:00,26.74,26.77,26.74,26.77,15400.0,14.9475,14.9643,14.9475,14.9643,15400.0
2006-10-26 15:15:00,26.77,26.77,26.74,26.76,15000.0,14.9643,14.9643,14.9475,14.9587,15000.0
2006-10-26 15:20:00,26.76,26.78,26.76,26.77,8600.0,14.9587,14.9699,14.9587,14.9643,8600.0
2006-10-26 15:25:00,26.77,26.78,26.77,26.78,9600.0,14.9643,14.9699,14.9643,14.9699,9600.0
2006-10-26 15:30:00,26.77,26.78,26.77,26.78,11000.0,14.9643,14.9699,14.9643,14.9699,11000.0
2006-10-26 15:35:00,26.79,26.8,26.78,26.79,10200.0,14.9754,14.981,14.9699,14.9754,10200.0
2006-10-26 15:40:00,26.79,26.8,26.79,26.79,5600.0,14.9754,14.981,14.9754,14.9754,5600.0
2006-10-26 15:45:00,26.79,26.82,26.78,26.82,17800.0,14.9754,14.9922,14.9699,14.9922,17800.0
2006-10-26 15:50:00,26.82,26.84,26.81,26.82,28400.0,14.9922,15.0034,14.9866,14.9922,28400.0
2006-10-26 15:55:00,26.82,26.82,26.79,26.8,22000.0,14.9922,14.9922,14.9754,14.981,22000.0
2006-10-27 09:30:00,26.79,26.81,26.72,26.74,11200.0,14.9754,14.9866,14.9363,14.9475,11200.0
2006-10-27 09:35:00,26.74,26.85,26.74,26.85,13600.0,14.9475,15.009,14.9475,15.009,13600.0
2006-10-27 09:40:00,26.83,26.86,26.77,26.78,15000.0,14.9978,15.0146,14.9643,14.9699,15000.0
2006-10-27 09:45:00,26.79,26.8,26.77,26.77,13200.0,14.9754,14.981,14.9643,14.9643,13200.0
2006-10-27 09:50:00,26.77,26.78,26.71,26.75,14400.0,14.9643,14.9699,14.9307,14.9531,14400.0
2006-10-27 09:55:00,26.75,26.77,26.75,26.75,24400.0,14.9531,14.9643,14.9531,14.9531,24400.0
2006-10-27 10:00:00,26.75,26.75,26.7,26.7,12800.0,14.9531,14.9531,14.9251,14.9251,12800.0
2006-10-27 10:05:00,26.68,26.74,26.64,26.72,14400.0,14.914,14.9475,14.8916,14.9363,14400.0
2006-10-27 10:10:00,26.71,26.72,26.7,26.72,20000.0,14.9307,14.9363,14.9251,14.9363,20000.0
2006-10-27 10:15:00,26.71,26.73,26.68,26.73,15400.0,14.9307,14.9419,14.914,14.9419,15400.0
2006-10-27 10:20:00,26.73,26.74,26.7,26.73,14000.0,14.9419,14.9475,14.9251,14.9419,14000.0
2006-10-27 10:25:00,26.73,26.75,26.72,26.75,7600.0,14.9419,14.9531,14.9363,14.9531,7600.0
2006-10-27 10:30:00,26.75,26.78,26.75,26.77,11600.0,14.9531,14.9699,14.9531,14.9643,11600.0
2006-10-27 10:35:00,26.77,26.78,26.75,26.75,13200.0,14.9643,14.9699,14.9531,14.9531,13200.0
2006-10-27 10:40:00,26.75,26.76,26.75,26.75,7800.0,14.9531,14.9587,14.9531,14.9531,7800.0
2006-10-27 10:45:00,26.74,26.76,26.74,26.75,6200.0,14.9475,14.9587,14.9475,14.9531,6200.0
2006-10-27 10:50:00,26.76,26.76,26.73,26.73,3600.0,14.9587,14.9587,14.9419,14.9419,3600.0
2006-10-27 10:55:00,26.73,26.75,26.71,26.74,10400.0,14.9419,14.9531,14.9307,14.9475,10400.0
2006-10-27 11:00:00,26.73,26.73,26.7,26.7,17000.0,14.9419,14.9419,14.9251,14.9251,17000.0
2006-10-27 11:05:00,26.71,26.71,26.68,26.69,9200.0,14.9307,14.9307,14.914,14.9195,9200.0
2006-10-27 11:10:00,26.68,26.73,26.68,26.72,9400.0,14.914,14.9419,14.914,14.9363,9400.0
2006-10-27 11:15:00,26.72,26.73,26.72,26.72,14200.0,14.9363,14.9419,14.9363,14.9363,14200.0
2006-10-27 11:20:00,26.72,26.72,26.68,26.69,16000.0,14.9363,14.9363,14.914,14.9195,16000.0
2006-10-27 11:25:00,26.7,26.72,26.7,26.71,5800.0,14.9251,14.9363,14.9251,14.9307,5800.0
2006-10-27 11:30:00,26.71,26.71,26.68,26.68,10800.0,14.9307,14.9307,14.914,14.914,10800.0
2006-10-27 11:35:00,26.68,26.71,26.68,26.71,7400.0,14.914,14.9307,14.914,14.9307,7400.0
2006-10-27 11:40:00,26.71,26.71,26.68,26.68,8000.0,14.9307,14.9307,14.914,14.914,8000.0
2006-10-27 11:45:00,26.67,26.68,26.66,26.67,7000.0,14.9084,14.914,14.9028,14.9084,7000.0
2006-10-27 11:50:00,26.68,26.68,26.67,26.68,2600.0,14.914,14.914,14.9084,14.914,2600.0
2006-10-27 11:55:00,26.68,26.7,26.68,26.7,6200.0,14.914,14.9251,14.914,14.9251,6200.0
2006-10-27 12:00:00,26.7,26.71,26.69,26.69,6200.0,14.9251,14.9307,14.9195,14.9195,6200.0
2006-10-27 12:05:00,26.69,26.69,26.68,26.68,4600.0,14.9195,14.9195,14.914,14.914,4600.0
2006-10-27 12:10:00,26.68,26.69,26.68,26.68,5200.0,14.914,14.9195,14.914,14.914,5200.0
2006-10-27 12:15:00,26.67,26.71,26.66,26.7,10800.0,14.9084,14.9307,14.9028,14.9251,10800.0
2006-10-27 12:20:00,26.7,26.72,26.68,26.72,5200.0,14.9251,14.9363,14.914,14.9363,5200.0
2006-10-27 12:25:00,26.71,26.72,26.71,26.72,3000.0,14.9307,14.9363,14.9307,14.9363,3000.0
2006-10-27 12:30:00,26.72,26.75,26.72,26.73,9800.0,14.9363,14.9531,14.9363,14.9419,9800.0
2006-10-27 12:35:00,26.74,26.75,26.74,26.74,4800.0,14.9475,14.9531,14.9475,14.9475,4800.0
2006-10-27 12:40:00,26.74,26.74,26.72,26.72,4600.0,14.9475,14.9475,14.9363,14.9363,4600.0
2006-10-27 12:45:00,26.72,26.72,26.7,26.72,3000.0,14.9363,14.9363,14.9251,14.9363,3000.0
2006-10-27 12:50:00,26.71,26.72,26.71,26.71,1800.0,14.9307,14.9363,14.9307,14.9307,1800.0
2006-10-27 12:55:00,26.71,26.72,26.69,26.69,3200.0,14.9307,14.9363,14.9195,14.9195,3200.0
2006-10-27 13:00:00,26.69,26.7,26.69,26.7,1800.0,14.9195,14.9251,14.9195,14.9251,1800.0
2006-10-27 13:05:00,26.7,26.72,26.7,26.71,1800.0,14.9251,14.9363,14.9251,14.9307,1800.0
2006-10-27 13:10:00,26.71,26.72,26.71,26.72,3600.0,14.9307,14.9363,14.9307,14.9363,3600.0
2006-10-27 13:15:00,26.72,26.72,26.68,26.68,4600.0,14.9363,14.9363,14.914,14.914,4600.0
2006-10-27 13:20:00,26.68,26.68,26.66,26.67,3200.0,14.914,14.914,14.9028,14.9084,3200.0
2006-10-27 13:25:00,26.67,26.67,26.65,26.67,7200.0,14.9084,14.9084,14.8972,14.9084,7200.0
2006-10-27 13:30:00,26.66,26.67,26.64,26.67,11200.0,14.9028,14.9084,14.8916,14.9084,11200.0
2006-10-27 13:35:00,26.66,26.67,26.64,26.65,8800.0,14.9028,14.9084,14.8916,14.8972,8800.0
2006-10-27 13:40:00,26.65,26.65,26.64,26.64,4600.0,14.8972,14.8972,14.8916,14.8916,4600.0
2006-10-27 13:45:00,26.64,26.67,26.64,26.66,13400.0,14.8916,14.9084,14.8916,14.9028,13400.0
2006-10-27 13:50:00,26.66,26.7,26.66,26.7,4000.0,14.9028,14.9251,14.9028,14.9251,4000.0
2006-10-27 13:55:00,26.7,26.7,26.68,26.7,6200.0,14.9251,14.9251,14.914,14.9251,6200.0
2006-10-27 14:00:00,26.7,26.71,26.69,26.71,7200.0,14.9251,14.9307,14.9195,14.9307,7200.0
2006-10-27 14:05:00,26.72,26.72,26.69,26.69,11800.0,14.9363,14.9363,14.9195,14.9195,11800.0
2006-10-27 14:10:00,26.7,26.71,26.68,26.68,7000.0,14.9251,14.9307,14.914,14.914,7000.0
2006-10-27 14:15:00,26.68,26.68,26.63,26.66,27600.0,14.914,14.914,14.886,14.9028,27600.0
2006-10-27 14:20:00,26.66,26.67,26.65,26.66,16200.0,14.9028,14.9084,14.8972,14.9028,16200.0
2006-10-27 14:25:00,26.66,26.66,26.6,26.63,11200.0,14.9028,14.9028,14.8692,14.886,11200.0
2006-10-27 14:30:00,26.63,26.64,26.61,26.63,7200.0,14.886,14.8916,14.8748,14.886,7200.0
2006-10-27 14:35:00,26.63,26.63,26.6,26.6,16000.0,14.886,14.886,14.8692,14.8692,16000.0
2006-10-27 14:40:00,26.6,26.61,26.59,26.6,15400.0,14.8692,14.8748,14.8636,14.8692,15400.0
2006-10-27 14:45:00,26.6,26.62,26.6,26.6,8800.0,14.8692,14.8804,14.8692,14.8692,8800.0
2006-10-27 14:50:00,26.6,26.6,26.57,26.6,19600.0,14.8692,14.8692,14.8525,14.8692,19600.0
2006-10-27 14:55:00,26.6,26.61,26.59,26.6,11800.0,14.8692,14.8748,14.8636,14.8692,11800.0
2006-10-27 15:00:00,26.6,26.6,26.6,26.6,8400.0,14.8692,14.8692,14.8692,14.8692,8400.0
2006-10-27 15:05:00,26.6,26.6,26.58,26.6,9000.0,14.8692,14.8692,14.8581,14.8692,9000.0
2006-10-27 15:10:00,26.59,26.6,26.59,26.6,7600.0,14.8636,14.8692,14.8636,14.8692,7600.0
2006-10-27 15:15:00,26.6,26.6,26.59,26.59,16000.0,14.8692,14.8692,14.8636,14.8636,16000.0
2006-10-27 15:20:00,26.59,26.59,26.58,26.58,10000.0,14.8636,14.8636,14.8581,14.8581,10000.0
2006-10-27 15:25:00,26.59,26.6,26.56,26.57,5200.0,14.8636,14.8692,14.8469,14.8525,5200.0
2006-10-27 15:30:00,26.57,26.58,26.56,26.56,8400.0,14.8525,14.8581,14.8469,14.8469,8400.0
2006-10-27 15:35:00,26.56,26.56,26.53,26.55,11400.0,14.8469,14.8469,14.8301,14.8413,11400.0
2006-10-27 15:40:00,26.55,26.55,26.53,26.54,14600.0,14.8413,14.8413,14.8301,14.8357,14600.0
2006-10-27 15:45:00,26.53,26.55,26.53,26.55,11000.0,14.8301,14.8413,14.8301,14.8413,11000.0
2006-10-27 15:50:00,26.55,26.57,26.55,26.57,8800.0,14.8413,14.8525,14.8413,14.8525,8800.0
2006-10-27 15:55:00,26.56,26.61,26.55,26.6,61000.0,14.8469,14.8748,14.8413,14.8692,61000.0
2006-10-30 09:30:00,26.55,26.76,26.5,26.51,91000.0,14.8413,14.9587,14.8133,14.8189,91000.0
2006-10-30 09:35:00,26.51,26.64,26.51,26.63,38600.0,14.8189,14.8916,14.8189,14.886,38600.0
2006-10-30 09:40:00,26.63,26.73,26.62,26.69,32200.0,14.886,14.9419,14.8804,14.9195,32200.0
2006-10-30 09:45:00,26.69,26.7,26.61,26.61,36800.0,14.9195,14.9251,14.8748,14.8748,36800.0
2006-10-30 09:50:00,26.6,26.61,26.56,26.56,12600.0,14.8692,14.8748,14.8469,14.8469,12600.0
2006-10-30 09:55:00,26.55,26.57,26.54,26.54,25800.0,14.8413,14.8525,14.8357,14.8357,25800.0
2006-10-30 10:00:00,26.54,26.55,26.53,26.53,5800.0,14.8357,14.8413,14.8301,14.8301,5800.0
2006-10-30 10:05:00,26.53,26.58,26.52,26.57,36800.0,14.8301,14.8581,14.8245,14.8525,36800.0
2006-10-30 10:10:00,26.58,26.59,26.54,26.54,32200.0,14.8581,14.8636,14.8357,14.8357,32200.0
2006-10-30 10:15:00,26.54,26.57,26.54,26.54,35800.0,14.8357,14.8525,14.8357,14.8357,35800.0
2006-10-30 10:20:00,26.54,26.58,26.54,26.57,33200.0,14.8357,14.8581,14.8357,14.8525,33200.0
2006-10-30 10:25:00,26.56,26.57,26.52,26.53,9800.0,14.8469,14.8525,14.8245,14.8301,9800.0
2006-10-30 10:30:00,26.54,26.55,26.52,26.54,7800.0,14.8357,14.8413,14.8245,14.8357,7800.0
2006-10-30 10:35:00,26.54,26.54,26.52,26.52,12600.0,14.8357,14.8357,14.8245,14.8245,12600.0
2006-10-30 10:40:00,26.52,26.55,26.5,26.5,25000.0,14.8245,14.8413,14.8133,14.8133,25000.0
2006-10-30 10:45:00,26.51,26.53,26.5,26.5,6600.0,14.8189,14.8301,14.8133,14.8133,6600.0
2006-10-30 10:50:00,26.5,26.51,26.5,26.5,8600.0,14.8133,14.8189,14.8133,14.8133,8600.0
2006-10-30 10:55:00,26.51,26.51,26.47,26.48,14400.0,14.8189,14.8189,14.7966,14.8022,14400.0
2006-10-30 11:00:00,26.48,26.53,26.46,26.48,28000.0,14.8022,14.8301,14.791,14.8022,28000.0
2006-10-30 11:05:00,26.47,26.5,26.47,26.48,29600.0,14.7966,14.8133,14.7966,14.8022,29600.0
2006-10-30 11:10:00,26.48,26.48,26.46,26.47,20000.0,14.8022,14.8022,14.791,14.7966,20000.0
2006-10-30 11:15:00,26.48,26.48,26.46,26.47,12200.0,14.8022,14.8022,14.791,14.7966,12200.0
2006-10-30 11:20:00,26.47,26.47,26.46,26.46,11400.0,14.7966,14.7966,14.791,14.791,11400.0
2006-10-30 11:25:00,26.46,26.46,26.41,26.41,20000.0,14.791,14.791,14.763,14.763,20000.0
2006-10-30 11:30:00,26.42,26.44,26.42,26.42,13800.0,14.7686,14.7798,14.7686,14.7686,13800.0
2006-10-30 11:35:00,26.42,26.45,26.42,26.45,11600.0,14.7686,14.7854,14.7686,14.7854,11600.0
2006-10-30 11:40:00,26.44,26.44,26.43,26.43,7400.0,14.7798,14.7798,14.7742,14.7742,7400.0
2006-10-30 11:45:00,26.43,26.43,26.42,26.42,4000.0,14.7742,14.7742,14.7686,14.7686,4000.0
2006-10-30 11:50:00,26.43,26.43,26.42,26.43,3800.0,14.7742,14.7742,14.7686,14.7742,3800.0
2006-10-30 11:55:00,26.42,26.43,26.42,26.42,9400.0,14.7686,14.7742,14.7686,14.7686,9400.0
2006-10-30 12:00:00,26.42,26.43,26.41,26.42,5800.0,14.7686,14.7742,14.763,14.7686,5800.0
2006-10-30 12:05:00,26.42,26.43,26.42,26.43,6200.0,14.7686,14.7742,14.7686,14.7742,6200.0
2006-10-30 12:10:00,26.42,26.43,26.42,26.43,4000.0,14.7686,14.7742,14.7686,14.7742,4000.0
2006-10-30 12:15:00,26.43,26.43,26.41,26.42,8800.0,14.7742,14.7742,14.763,14.7686,8800.0
2006-10-30 12:20:00,26.41,26.42,26.41,26.42,13600.0,14.763,14.7686,14.763,14.7686,13600.0
2006-10-30 12:25:00,26.41,26.42,26.41,26.41,9600.0,14.763,14.7686,14.763,14.763,9600.0
2006-10-30 12:30:00,26.41,26.43,26.41,26.42,11400.0,14.763,14.7742,14.763,14.7686,11400.0
2006-10-30 12:35:00,26.4,26.42,26.4,26.4,6800.0,14.7574,14.7686,14.7574,14.7574,6800.0
2006-10-30 12:40:00,26.4,26.41,26.4,26.41,12800.0,14.7574,14.763,14.7574,14.763,12800.0
2006-10-30 12:45:00,26.4,26.41,26.39,26.39,10400.0,14.7574,14.763,14.7518,14.7518,10400.0
2006-10-30 12:50:00,26.39,26.4,26.38,26.38,22200.0,14.7518,14.7574,14.7463,14.7463,22200.0
2006-10-30 12:55:00,26.39,26.4,26.39,26.4,13000.0,14.7518,14.7574,14.7518,14.7574,13000.0
2006-10-30 13:00:00,26.4,26.41,26.4,26.41,12400.0,14.7574,14.763,14.7574,14.763,12400.0
2006-10-30 13:05:00,26.4,26.41,26.4,26.41,10000.0,14.7574,14.763,14.7574,14.763,10000.0
2006-10-30 13:10:00,26.41,26.42,26.36,26.39,123200.0,14.763,14.7686,14.7351,14.7518,123200.0
2006-10-30 13:15:00,26.39,26.41,26.36,26.38,10400.0,14.7518,14.763,14.7351,14.7463,10400.0
2006-10-30 13:20:00,26.39,26.42,26.37,26.39,16400.0,14.7518,14.7686,14.7407,14.7518,16400.0
2006-10-30 13:25:00,26.38,26.39,26.38,26.39,13200.0,14.7463,14.7518,14.7463,14.7518,13200.0
2006-10-30 13:30:00,26.39,26.4,26.39,26.4,6000.0,14.7518,14.7574,14.7518,14.7574,6000.0
2006-10-30 13:35:00,26.39,26.41,26.39,26.41,7400.0,14.7518,14.763,14.7518,14.763,7400.0
2006-10-30 13:40:00,26.4,26.43,26.4,26.41,37600.0,14.7574,14.7742,14.7574,14.763,37600.0
2006-10-30 13:45:00,26.41,26.43,26.4,26.43,13200.0,14.763,14.7742,14.7574,14.7742,13200.0
2006-10-30 13:50:00,26.43,26.43,26.4,26.4,30800.0,14.7742,14.7742,14.7574,14.7574,30800.0
2006-10-30 13:55:00,26.4,26.42,26.4,26.42,18600.0,14.7574,14.7686,14.7574,14.7686,18600.0
2006-10-30 14:00:00,26.42,26.43,26.4,26.42,10400.0,14.7686,14.7742,14.7574,14.7686,10400.0
2006-10-30 14:05:00,26.41,26.42,26.4,26.41,19000.0,14.763,14.7686,14.7574,14.763,19000.0
2006-10-30 14:10:00,26.4,26.41,26.4,26.4,11800.0,14.7574,14.763,14.7574,14.7574,11800.0
2006-10-30 14:15:00,26.4,26.43,26.4,26.42,16200.0,14.7574,14.7742,14.7574,14.7686,16200.0
2006-10-30 14:20:00,26.41,26.43,26.41,26.43,6200.0,14.763,14.7742,14.763,14.7742,6200.0
2006-10-30 14:25:00,26.43,26.43,26.41,26.42,3400.0,14.7742,14.7742,14.763,14.7686,3400.0
2006-10-30 14:30:00,26.42,26.42,26.4,26.42,14200.0,14.7686,14.7686,14.7574,14.7686,14200.0
2006-10-30 14:35:00,26.42,26.42,26.41,26.41,9000.0,14.7686,14.7686,14.763,14.763,9000.0
2006-10-30 14:40:00,26.41,26.42,26.4,26.42,11400.0,14.763,14.7686,14.7574,14.7686,11400.0
2006-10-30 14:45:00,26.42,26.42,26.41,26.42,11200.0,14.7686,14.7686,14.763,14.7686,11200.0
2006-10-30 14:50:00,26.41,26.43,26.41,26.42,12400.0,14.763,14.7742,14.763,14.7686,12400.0
2006-10-30 14:55:00,26.42,26.42,26.41,26.41,7400.0,14.7686,14.7686,14.763,14.763,7400.0
2006-10-30 15:00:00,26.41,26.42,26.41,26.41,10600.0,14.763,14.7686,14.763,14.763,10600.0
2006-10-30 15:05:00,26.41,26.43,26.4,26.42,13200.0,14.763,14.7742,14.7574,14.7686,13200.0
2006-10-30 15:10:00,26.42,26.42,26.4,26.4,12600.0,14.7686,14.7686,14.7574,14.7574,12600.0
2006-10-30 15:15:00,26.4,26.41,26.38,26.4,15800.0,14.7574,14.763,14.7463,14.7574,15800.0
2006-10-30 15:20:00,26.38,26.4,26.37,26.39,24800.0,14.7463,14.7574,14.7407,14.7518,24800.0
2006-10-30 15:25:00,26.39,26.41,26.39,26.41,16800.0,14.7518,14.763,14.7518,14.763,16800.0
2006-10-30 15:30:00,26.41,26.42,26.4,26.42,18400.0,14.763,14.7686,14.7574,14.7686,18400.0
2006-10-30 15:35:00,26.42,26.42,26.4,26.41,18200.0,14.7686,14.7686,14.7574,14.763,18200.0
2006-10-30 15:40:00,26.41,26.43,26.41,26.42,25800.0,14.763,14.7742,14.763,14.7686,25800.0
2006-10-30 15:45:00,26.43,26.44,26.42,26.43,15800.0,14.7742,14.7798,14.7686,14.7742,15800.0
2006-10-30 15:50:00,26.43,26.46,26.42,26.45,31600.0,14.7742,14.791,14.7686,14.7854,31600.0
2006-10-30 15:55:00,26.45,26.47,26.43,26.44,33000.0,14.7854,14.7966,14.7742,14.7798,33000.0
2006-10-31 09:30:00,26.45,26.46,26.44,26.44,27800.0,14.7854,14.791,14.7798,14.7798,27800.0
2006-10-31 09:35:00,26.45,26.47,26.45,26.45,9600.0,14.7854,14.7966,14.7854,14.7854,9600.0
2006-10-31 09:40:00,26.46,26.47,26.44,26.45,22800.0,14.791,14.7966,14.7798,14.7854,22800.0
2006-10-31 09:45:00,26.45,26.48,26.44,26.48,21600.0,14.7854,14.8022,14.7798,14.8022,21600.0
2006-10-31 09:50:00,26.49,26.5,26.47,26.49,34400.0,14.8077,14.8133,14.7966,14.8077,34400.0
2006-10-31 09:55:00,26.48,26.5,26.46,26.48,20600.0,14.8022,14.8133,14.791,14.8022,20600.0
2006-10-31 10:00:00,26.49,26.49,26.45,26.46,39200.0,14.8077,14.8077,14.7854,14.791,39200.0
2006-10-31 10:05:00,26.46,26.49,26.46,26.47,45000.0,14.791,14.8077,14.791,14.7966,45000.0
2006-10-31 10:10:00,26.48,26.5,26.47,26.5,26800.0,14.8022,14.8133,14.7966,14.8133,26800.0
2006-10-31 10:15:00,26.5,26.5,26.49,26.49,28800.0,14.8133,14.8133,14.8077,14.8077,28800.0
2006-10-31 10:20:00,26.5,26.51,26.47,26.5,39400.0,14.8133,14.8189,14.7966,14.8133,39400.0
2006-10-31 10:25:00,26.5,26.5,26.48,26.49,13400.0,14.8133,14.8133,14.8022,14.8077,13400.0
2006-10-31 10:30:00,26.5,26.53,26.5,26.52,26200.0,14.8133,14.8301,14.8133,14.8245,26200.0
2006-10-31 10:35:00,26.52,26.52,26.51,26.52,21000.0,14.8245,14.8245,14.8189,14.8245,21000.0
2006-10-31 10:40:00,26.52,26.55,26.51,26.52,24000.0,14.8245,14.8413,14.8189,14.8245,24000.0
2006-10-31 10:45:00,26.51,26.52,26.5,26.5,4600.0,14.8189,14.8245,14.8133,14.8133,4600.0
2006-10-31 10:50:00,26.5,26.52,26.5,26.52,10600.0,14.8133,14.8245,14.8133,14.8245,10600.0
2006-10-31 10:55:00,26.52,26.52,26.51,26.52,10000.0,14.8245,14.8245,14.8189,14.8245,10000.0
2006-10-31 11:00:00,26.52,26.54,26.52,26.54,12800.0,14.8245,14.8357,14.8245,14.8357,12800.0
2006-10-31 11:05:00,26.53,26.53,26.51,26.52,9600.0,14.8301,14.8301,14.8189,14.8245,9600.0
2006-10-31 11:10:00,26.52,26.52,26.52,26.52,11000.0,14.8245,14.8245,14.8245,14.8245,11000.0
2006-10-31 11:15:00,26.52,26.52,26.49,26.49,8000.0,14.8245,14.8245,14.8077,14.8077,8000.0
2006-10-31 11:20:00,26.49,26.5,26.49,26.49,6000.0,14.8077,14.8133,14.8077,14.8077,6000.0
2006-10-31 11:25:00,26.5,26.5,26.49,26.49,14800.0,14.8133,14.8133,14.8077,14.8077,14800.0
2006-10-31 11:30:00,26.49,26.5,26.49,26.5,7000.0,14.8077,14.8133,14.8077,14.8133,7000.0
2006-10-31 11:35:00,26.49,26.5,26.49,26.5,6400.0,14.8077,14.8133,14.8077,14.8133,6400.0
2006-10-31 11:40:00,26.5,26.5,26.49,26.49,6000.0,14.8133,14.8133,14.8077,14.8077,6000.0
2006-10-31 11:45:00,26.49,26.5,26.48,26.48,19400.0,14.8077,14.8133,14.8022,14.8022,19400.0
2006-10-31 11:50:00,26.49,26.5,26.46,26.46,14200.0,14.8077,14.8133,14.791,14.791,14200.0
2006-10-31 11:55:00,26.46,26.47,26.46,26.47,5400.0,14.791,14.7966,14.791,14.7966,5400.0
2006-10-31 12:00:00,26.47,26.49,26.46,26.46,17000.0,14.7966,14.8077,14.791,14.791,17000.0
2006-10-31 12:05:00,26.46,26.48,26.46,26.48,6800.0,14.791,14.8022,14.791,14.8022,6800.0
2006-10-31 12:10:00,26.48,26.48,26.44,26.44,13400.0,14.8022,14.8022,14.7798,14.7798,13400.0
2006-10-31 12:15:00,26.44,26.46,26.43,26.45,10600.0,14.7798,14.791,14.7742,14.7854,10600.0
2006-10-31 12:20:00,26.46,26.49,26.45,26.48,16200.0,14.791,14.8077,14.7854,14.8022,16200.0
2006-10-31 12:25:00,26.48,26.48,26.45,26.45,7000.0,14.8022,14.8022,14.7854,14.7854,7000.0
2006-10-31 12:30:00,26.45,26.48,26.45,26.47,14400.0,14.7854,14.8022,14.7854,14.7966,14400.0
2006-10-31 12:35:00,26.47,26.47,26.44,26.47,23200.0,14.7966,14.7966,14.7798,14.7966,23200.0
2006-10-31 12:40:00,26.46,26.47,26.44,26.44,10600.0,14.791,14.7966,14.7798,14.7798,10600.0
2006-10-31 12:45:00,26.45,26.47,26.45,26.45,14600.0,14.7854,14.7966,14.7854,14.7854,14600.0
2006-10-31 12:50:00,26.46,26.46,26.45,26.46,1600.0,14.791,14.791,14.7854,14.791,1600.0
2006-10-31 12:55:00,26.46,26.46,26.45,26.45,5400.0,14.791,14.791,14.7854,14.7854,5400.0
2006-10-31 13:00:00,26.45,26.47,26.45,26.47,10600.0,14.7854,14.7966,14.7854,14.7966,10600.0
2006-10-31 13:05:00,26.47,26.47,26.46,26.47,5000.0,14.7966,14.7966,14.791,14.7966,5000.0
2006-10-31 13:10:00,26.47,26.47,26.46,26.46,6400.0,14.7966,14.7966,14.791,14.791,6400.0
2006-10-31 13:15:00,26.46,26.47,26.44,26.44,8000.0,14.791,14.7966,14.7798,14.7798,8000.0
2006-10-31 13:20:00,26.45,26.48,26.44,26.45,12000.0,14.7854,14.8022,14.7798,14.7854,12000.0
2006-10-31 13:25:00,26.45,26.46,26.42,26.43,22600.0,14.7854,14.791,14.7686,14.7742,22600.0
2006-10-31 13:30:00,26.45,26.45,26.45,26.45,3200.0,14.7854,14.7854,14.7854,14.7854,3200.0
2006-10-31 13:35:00,26.45,26.45,26.44,26.44,10800.0,14.7854,14.7854,14.7798,14.7798,10800.0
2006-10-31 13:40:00,26.45,26.48,26.45,26.45,24200.0,14.7854,14.8022,14.7854,14.7854,24200.0
2006-10-31 13:45:00,26.45,26.45,26.45,26.45,5200.0,14.7854,14.7854,14.7854,14.7854,5200.0
2006-10-31 13:50:00,26.44,26.47,26.44,26.47,10400.0,14.7798,14.7966,14.7798,14.7966,10400.0
2006-10-31 13:55:00,26.47,26.47,26.44,26.45,5600.0,14.7966,14.7966,14.7798,14.7854,5600.0
2006-10-31 14:00:00,26.45,26.47,26.45,26.47,8600.0,14.7854,14.7966,14.7854,14.7966,8600.0
2006-10-31 14:05:00,26.47,26.47,26.46,26.46,19400.0,14.7966,14.7966,14.791,14.791,19400.0
2006-10-31 14:10:00,26.46,26.47,26.43,26.45,15400.0,14.791,14.7966,14.7742,14.7854,15400.0
2006-10-31 14:15:00,26.45,26.48,26.45,26.48,8600.0,14.7854,14.8022,14.7854,14.8022,8600.0
2006-10-31 14:20:00,26.47,26.48,26.47,26.47,12200.0,14.7966,14.8022,14.7966,14.7966,12200.0
2006-10-31 14:25:00,26.46,26.47,26.46,26.46,7400.0,14.791,14.7966,14.791,14.791,7400.0
2006-10-31 14:30:00,26.47,26.47,26.45,26.45,14200.0,14.7966,14.7966,14.7854,14.7854,14200.0
2006-10-31 14:35:00,26.45,26.46,26.45,26.46,10400.0,14.7854,14.791,14.7854,14.791,10400.0
2006-10-31 14:40:00,26.46,26.47,26.46,26.46,12800.0,14.791,14.7966,14.791,14.791,12800.0
2006-10-31 14:45:00,26.46,26.47,26.45,26.46,13800.0,14.791,14.7966,14.7854,14.791,13800.0
2006-10-31 14:50:00,26.47,26.48,26.46,26.47,10200.0,14.7966,14.8022,14.791,14.7966,10200.0
2006-10-31 14:55:00,26.47,26.48,26.47,26.48,15600.0,14.7966,14.8022,14.7966,14.8022,15600.0
2006-10-31 15:00:00,26.48,26.48,26.46,26.46,14800.0,14.8022,14.8022,14.791,14.791,14800.0
2006-10-31 15:05:00,26.46,26.47,26.45,26.46,14800.0,14.791,14.7966,14.7854,14.791,14800.0
2006-10-31 15:10:00,26.46,26.46,26.45,26.46,17400.0,14.791,14.791,14.7854,14.791,17400.0
2006-10-31 15:15:00,26.46,26.48,26.46,26.47,41200.0,14.791,14.8022,14.791,14.7966,41200.0
2006-10-31 15:20:00,26.48,26.5,26.47,26.49,60000.0,14.8022,14.8133,14.7966,14.8077,60000.0
2006-10-31 15:25:00,26.49,26.5,26.48,26.49,27600.0,14.8077,14.8133,14.8022,14.8077,27600.0
2006-10-31 15:30:00,26.5,26.53,26.49,26.53,25200.0,14.8133,14.8301,14.8077,14.8301,25200.0
2006-10-31 15:35:00,26.53,26.55,26.53,26.55,28200.0,14.8301,14.8413,14.8301,14.8413,28200.0
2006-10-31 15:40:00,26.55,26.56,26.53,26.53,31200.0,14.8413,14.8469,14.8301,14.8301,31200.0
2006-10-31 15:45:00,26.53,26.53,26.52,26.52,18800.0,14.8301,14.8301,14.8245,14.8245,18800.0
2006-10-31 15:50:00,26.52,26.53,26.5,26.5,30200.0,14.8245,14.8301,14.8133,14.8133,30200.0
2006-10-31 15:55:00,26.5,26.5,26.49,26.5,31600.0,14.8133,14.8133,14.8077,14.8133,31600.0
2006-11-01 09:30:00,26.58,26.58,26.52,26.52,21800.0,14.8581,14.8581,14.8245,14.8245,21800.0
2006-11-01 09:35:00,26.52,26.58,26.51,26.58,31000.0,14.8245,14.8581,14.8189,14.8581,31000.0
2006-11-01 09:40:00,26.61,26.65,26.56,26.6,69000.0,14.8748,14.8972,14.8469,14.8692,69000.0
2006-11-01 09:45:00,26.6,26.64,26.57,26.59,55400.0,14.8692,14.8916,14.8525,14.8636,55400.0
2006-11-01 09:50:00,26.6,26.6,26.52,26.53,29000.0,14.8692,14.8692,14.8245,14.8301,29000.0
2006-11-01 09:55:00,26.53,26.67,26.53,26.66,35600.0,14.8301,14.9084,14.8301,14.9028,35600.0
2006-11-01 10:00:00,26.66,26.68,26.59,26.68,106200.0,14.9028,14.914,14.8636,14.914,106200.0
2006-11-01 10:05:00,26.68,26.75,26.68,26.69,34600.0,14.914,14.9531,14.914,14.9195,34600.0
2006-11-01 10:10:00,26.68,26.7,26.64,26.65,31000.0,14.914,14.9251,14.8916,14.8972,31000.0
2006-11-01 10:15:00,26.64,26.72,26.64,26.7,39000.0,14.8916,14.9363,14.8916,14.9251,39000.0
2006-11-01 10:20:00,26.7,26.71,26.68,26.69,28600.0,14.9251,14.9307,14.914,14.9195,28600.0
2006-11-01 10:25:00,26.69,26.7,26.63,26.67,30200.0,14.9195,14.9251,14.886,14.9084,30200.0
2006-11-01 10:30:00,26.67,26.71,26.65,26.68,66400.0,14.9084,14.9307,14.8972,14.914,66400.0
2006-11-01 10:35:00,26.68,26.68,26.64,26.64,27200.0,14.914,14.914,14.8916,14.8916,27200.0
2006-11-01 10:40:00,26.63,26.68,26.63,26.65,15200.0,14.886,14.914,14.886,14.8972,15200.0
2006-11-01 10:45:00,26.65,26.66,26.61,26.64,22800.0,14.8972,14.9028,14.8748,14.8916,22800.0
2006-11-01 10:50:00,26.64,26.67,26.61,26.62,23000.0,14.8916,14.9084,14.8748,14.8804,23000.0
2006-11-01 10:55:00,26.62,26.62,26.59,26.59,30200.0,14.8804,14.8804,14.8636,14.8636,30200.0
2006-11-01 11:00:00,26.6,26.63,26.6,26.61,26000.0,14.8692,14.886,14.8692,14.8748,26000.0
2006-11-01 11:05:00,26.62,26.63,26.61,26.63,17000.0,14.8804,14.886,14.8748,14.886,17000.0
2006-11-01 11:10:00,26.63,26.63,26.59,26.61,21800.0,14.886,14.886,14.8636,14.8748,21800.0
2006-11-01 11:15:00,26.62,26.63,26.6,26.6,15200.0,14.8804,14.886,14.8692,14.8692,15200.0
2006-11-01 11:20:00,26.6,26.61,26.59,26.61,28400.0,14.8692,14.8748,14.8636,14.8748,28400.0
2006-11-01 11:25:00,26.62,26.64,26.6,26.63,20400.0,14.8804,14.8916,14.8692,14.886,20400.0
2006-11-01 11:30:00,26.64,26.64,26.61,26.61,17000.0,14.8916,14.8916,14.8748,14.8748,17000.0
2006-11-01 11:35:00,26.61,26.61,26.57,26.57,9000.0,14.8748,14.8748,14.8525,14.8525,9000.0
2006-11-01 11:40:00,26.56,26.57,26.55,26.56,15000.0,14.8469,14.8525,14.8413,14.8469,15000.0
2006-11-01 11:45:00,26.55,26.59,26.55,26.59,14200.0,14.8413,14.8636,14.8413,14.8636,14200.0
2006-11-01 11:50:00,26.59,26.61,26.57,26.57,12600.0,14.8636,14.8748,14.8525,14.8525,12600.0
2006-11-01 11:55:00,26.57,26.6,26.57,26.59,11600.0,14.8525,14.8692,14.8525,14.8636,11600.0
2006-11-01 12:00:00,26.6,26.61,26.59,26.59,15000.0,14.8692,14.8748,14.8636,14.8636,15000.0
2006-11-01 12:05:00,26.59,26.6,26.59,26.6,9200.0,14.8636,14.8692,14.8636,14.8692,9200.0
2006-11-01 12:10:00,26.6,26.61,26.6,26.61,12200.0,14.8692,14.8748,14.8692,14.8748,12200.0
2006-11-01 12:15:00,26.62,26.62,26.61,26.61,9200.0,14.8804,14.8804,14.8748,14.8748,9200.0
2006-11-01 12:20:00,26.61,26.61,26.6,26.6,9600.0,14.8748,14.8748,14.8692,14.8692,9600.0
2006-11-01 12:25:00,26.6,26.6,26.57,26.58,9600.0,14.8692,14.8692,14.8525,14.8581,9600.0
2006-11-01 12:30:00,26.58,26.58,26.52,26.52,24400.0,14.8581,14.8581,14.8245,14.8245,24400.0
2006-11-01 12:35:00,26.52,26.55,26.52,26.54,15200.0,14.8245,14.8413,14.8245,14.8357,15200.0
2006-11-01 12:40:00,26.54,26.54,26.52,26.53,18000.0,14.8357,14.8357,14.8245,14.8301,18000.0
2006-11-01 12:45:00,26.53,26.57,26.52,26.57,15400.0,14.8301,14.8525,14.8245,14.8525,15400.0
2006-11-01 12:50:00,26.57,26.58,26.56,26.58,9600.0,14.8525,14.8581,14.8469,14.8581,9600.0
2006-11-01 12:55:00,26.58,26.6,26.57,26.57,7800.0,14.8581,14.8692,14.8525,14.8525,7800.0
2006-11-01 13:00:00,26.58,26.59,26.57,26.58,5200.0,14.8581,14.8636,14.8525,14.8581,5200.0
2006-11-01 13:05:00,26.57,26.59,26.57,26.58,16200.0,14.8525,14.8636,14.8525,14.8581,16200.0
2006-11-01 13:10:00,26.58,26.58,26.58,26.58,10400.0,14.8581,14.8581,14.8581,14.8581,10400.0
2006-11-01 13:15:00,26.58,26.59,26.57,26.59,23000.0,14.8581,14.8636,14.8525,14.8636,23000.0
2006-11-01 13:20:00,26.59,26.62,26.59,26.61,8200.0,14.8636,14.8804,14.8636,14.8748,8200.0
2006-11-01 13:25:00,26.61,26.62,26.61,26.62,26600.0,14.8748,14.8804,14.8748,14.8804,26600.0
2006-11-01 13:30:00,26.62,26.62,26.61,26.62,6200.0,14.8804,14.8804,14.8748,14.8804,6200.0
2006-11-01 13:35:00,26.61,26.62,26.61,26.61,5200.0,14.8748,14.8804,14.8748,14.8748,5200.0
2006-11-01 13:40:00,26.61,26.63,26.61,26.61,6000.0,14.8748,14.886,14.8748,14.8748,6000.0
2006-11-01 13:45:00,26.62,26.63,26.61,26.61,16400.0,14.8804,14.886,14.8748,14.8748,16400.0
2006-11-01 13:50:00,26.61,26.62,26.6,26.62,21000.0,14.8748,14.8804,14.8692,14.8804,21000.0
2006-11-01 13:55:00,26.61,26.62,26.59,26.59,21000.0,14.8748,14.8804,14.8636,14.8636,21000.0
2006-11-01 14:00:00,26.59,26.6,26.58,26.6,7200.0,14.8636,14.8692,14.8581,14.8692,7200.0
2006-11-01 14:05:00,26.6,26.6,26.58,26.59,9400.0,14.8692,14.8692,14.8581,14.8636,9400.0
2006-11-01 14:10:00,26.59,26.59,26.51,26.55,20200.0,14.8636,14.8636,14.8189,14.8413,20200.0
2006-11-01 14:15:00,26.55,26.56,26.55,26.56,17200.0,14.8413,14.8469,14.8413,14.8469,17200.0
2006-11-01 14:20:00,26.55,26.58,26.55,26.57,15800.0,14.8413,14.8581,14.8413,14.8525,15800.0
2006-11-01 14:25:00,26.57,26.57,26.55,26.57,15200.0,14.8525,14.8525,14.8413,14.8525,15200.0
2006-11-01 14:30:00,26.57,26.57,26.56,26.57,10400.0,14.8525,14.8525,14.8469,14.8525,10400.0
2006-11-01 14:35:00,26.57,26.58,26.56,26.58,32600.0,14.8525,14.8581,14.8469,14.8581,32600.0
2006-11-01 14:40:00,26.58,26.59,26.55,26.55,40000.0,14.8581,14.8636,14.8413,14.8413,40000.0
2006-11-01 14:45:00,26.55,26.57,26.54,26.57,30400.0,14.8413,14.8525,14.8357,14.8525,30400.0
2006-11-01 14:50:00,26.56,26.56,26.55,26.55,27000.0,14.8469,14.8469,14.8413,14.8413,27000.0
2006-11-01 14:55:00,26.55,26.57,26.55,26.57,26600.0,14.8413,14.8525,14.8413,14.8525,26600.0
2006-11-01 15:00:00,26.59,26.59,26.57,26.57,75400.0,14.8636,14.8636,14.8525,14.8525,75400.0
2006-11-01 15:05:00,26.57,26.57,26.56,26.57,35000.0,14.8525,14.8525,14.8469,14.8525,35000.0
2006-11-01 15:10:00,26.58,26.58,26.57,26.58,38600.0,14.8581,14.8581,14.8525,14.8581,38600.0
2006-11-01 15:15:00,26.58,26.59,26.57,26.58,35600.0,14.8581,14.8636,14.8525,14.8581,35600.0
2006-11-01 15:20:00,26.58,26.6,26.58,26.59,25000.0,14.8581,14.8692,14.8581,14.8636,25000.0
2006-11-01 15:25:00,26.59,26.6,26.58,26.59,20400.0,14.8636,14.8692,14.8581,14.8636,20400.0
2006-11-01 15:30:00,26.59,26.6,26.58,26.6,19400.0,14.8636,14.8692,14.8581,14.8692,19400.0
2006-11-01 15:35:00,26.59,26.59,26.56,26.56,28600.0,14.8636,14.8636,14.8469,14.8469,28600.0
2006-11-01 15:40:00,26.56,26.56,26.54,26.56,25000.0,14.8469,14.8469,14.8357,14.8469,25000.0
2006-11-01 15:45:00,26.56,26.57,26.55,26.55,14400.0,14.8469,14.8525,14.8413,14.8413,14400.0
2006-11-01 15:50:00,26.55,26.55,26.54,26.54,20600.0,14.8413,14.8413,14.8357,14.8357,20600.0
2006-11-01 15:55:00,26.54,26.57,26.54,26.54,30400.0,14.8357,14.8525,14.8357,14.8357,30400.0
2006-11-02 09:30:00,26.63,26.64,26.63,26.63,37800.0,14.886,14.8916,14.886,14.886,37800.0
2006-11-02 09:35:00,26.62,26.66,26.61,26.64,57600.0,14.8804,14.9028,14.8748,14.8916,57600.0
2006-11-02 09:40:00,26.64,26.65,26.54,26.59,22400.0,14.8916,14.8972,14.8357,14.8636,22400.0
2006-11-02 09:45:00,26.57,26.65,26.56,26.61,45000.0,14.8525,14.8972,14.8469,14.8748,45000.0
2006-11-02 09:50:00,26.61,26.62,26.6,26.62,23400.0,14.8748,14.8804,14.8692,14.8804,23400.0
2006-11-02 09:55:00,26.65,26.65,26.6,26.63,126800.0,14.8972,14.8972,14.8692,14.886,126800.0
2006-11-02 10:00:00,26.61,26.7,26.61,26.68,54000.0,14.8748,14.9251,14.8748,14.914,54000.0
2006-11-02 10:05:00,26.68,26.68,26.66,26.68,63200.0,14.914,14.914,14.9028,14.914,63200.0
2006-11-02 10:10:00,26.68,26.68,26.65,26.66,39600.0,14.914,14.914,14.8972,14.9028,39600.0
2006-11-02 10:15:00,26.67,26.67,26.65,26.66,13800.0,14.9084,14.9084,14.8972,14.9028,13800.0
2006-11-02 10:20:00,26.66,26.73,26.65,26.68,64200.0,14.9028,14.9419,14.8972,14.914,64200.0
2006-11-02 10:25:00,26.68,26.68,26.66,26.68,38000.0,14.914,14.914,14.9028,14.914,38000.0
2006-11-02 10:30:00,26.68,26.75,26.68,26.75,141000.0,14.914,14.9531,14.914,14.9531,141000.0
2006-11-02 10:35:00,26.75,26.75,26.69,26.7,63200.0,14.9531,14.9531,14.9195,14.9251,63200.0
2006-11-02 10:40:00,26.7,26.7,26.67,26.68,69600.0,14.9251,14.9251,14.9084,14.914,69600.0
2006-11-02 10:45:00,26.68,26.68,26.67,26.67,101000.0,14.914,14.914,14.9084,14.9084,101000.0
2006-11-02 10:50:00,26.67,26.68,26.66,26.68,85600.0,14.9084,14.914,14.9028,14.914,85600.0
2006-11-02 10:55:00,26.68,26.69,26.67,26.68,19600.0,14.914,14.9195,14.9084,14.914,19600.0
2006-11-02 11:00:00,26.68,26.69,26.68,26.68,46800.0,14.914,14.9195,14.914,14.914,46800.0
2006-11-02 11:05:00,26.68,26.71,26.65,26.67,64600.0,14.914,14.9307,14.8972,14.9084,64600.0
2006-11-02 11:10:00,26.67,26.68,26.64,26.66,90400.0,14.9084,14.914,14.8916,14.9028,90400.0
2006-11-02 11:15:00,26.66,26.67,26.64,26.66,28800.0,14.9028,14.9084,14.8916,14.9028,28800.0
2006-11-02 11:20:00,26.66,26.67,26.62,26.63,30600.0,14.9028,14.9084,14.8804,14.886,30600.0
2006-11-02 11:25:00,26.63,26.65,26.63,26.63,22200.0,14.886,14.8972,14.886,14.886,22200.0
2006-11-02 11:30:00,26.65,26.67,26.63,26.66,24200.0,14.8972,14.9084,14.886,14.9028,24200.0
2006-11-02 11:35:00,26.66,26.7,26.64,26.66,73400.0,14.9028,14.9251,14.8916,14.9028,73400.0
2006-11-02 11:40:00,26.66,26.66,26.64,26.65,27200.0,14.9028,14.9028,14.8916,14.8972,27200.0
2006-11-02 11:45:00,26.65,26.67,26.63,26.64,106000.0,14.8972,14.9084,14.886,14.8916,106000.0
2006-11-02 11:50:00,26.64,26.67,26.63,26.65,32600.0,14.8916,14.9084,14.886,14.8972,32600.0
2006-11-02 11:55:00,26.65,26.66,26.64,26.65,29400.0,14.8972,14.9028,14.8916,14.8972,29400.0
2006-11-02 12:00:00,26.65,26.67,26.65,26.65,105200.0,14.8972,14.9084,14.8972,14.8972,105200.0
2006-11-02 12:05:00,26.65,26.65,26.63,26.64,28200.0,14.8972,14.8972,14.886,14.8916,28200.0
2006-11-02 12:10:00,26.64,26.67,26.64,26.66,37400.0,14.8916,14.9084,14.8916,14.9028,37400.0
2006-11-02 12:15:00,26.66,26.66,26.64,26.64,22000.0,14.9028,14.9028,14.8916,14.8916,22000.0
2006-11-02 12:20:00,26.64,26.64,26.61,26.64,11600.0,14.8916,14.8916,14.8748,14.8916,11600.0
2006-11-02 12:25:00,26.63,26.66,26.63,26.65,14400.0,14.886,14.9028,14.886,14.8972,14400.0
2006-11-02 12:30:00,26.65,26.66,26.65,26.65,13000.0,14.8972,14.9028,14.8972,14.8972,13000.0
2006-11-02 12:35:00,26.65,26.65,26.63,26.63,11000.0,14.8972,14.8972,14.886,14.886,11000.0
2006-11-02 12:40:00,26.63,26.64,26.63,26.64,39000.0,14.886,14.8916,14.886,14.8916,39000.0
2006-11-02 12:45:00,26.64,26.66,26.63,26.64,19600.0,14.8916,14.9028,14.886,14.8916,19600.0
2006-11-02 12:50:00,26.64,26.66,26.63,26.64,12800.0,14.8916,14.9028,14.886,14.8916,12800.0
2006-11-02 12:55:00,26.64,26.65,26.64,26.65,6400.0,14.8916,14.8972,14.8916,14.8972,6400.0
2006-11-02 13:00:00,26.65,26.65,26.63,26.63,8200.0,14.8972,14.8972,14.886,14.886,8200.0
2006-11-02 13:05:00,26.64,26.65,26.63,26.65,16200.0,14.8916,14.8972,14.886,14.8972,16200.0
2006-11-02 13:10:00,26.65,26.65,26.64,26.64,13600.0,14.8972,14.8972,14.8916,14.8916,13600.0
2006-11-02 13:15:00,26.65,26.67,26.64,26.67,10400.0,14.8972,14.9084,14.8916,14.9084,10400.0
2006-11-02 13:20:00,26.67,26.67,26.64,26.66,9600.0,14.9084,14.9084,14.8916,14.9028,9600.0
2006-11-02 13:25:00,26.65,26.66,26.63,26.63,23200.0,14.8972,14.9028,14.886,14.886,23200.0
2006-11-02 13:30:00,26.63,26.68,26.63,26.66,18600.0,14.886,14.914,14.886,14.9028,18600.0
2006-11-02 13:35:00,26.67,26.68,26.66,26.66,30800.0,14.9084,14.914,14.9028,14.9028,30800.0
2006-11-02 13:40:00,26.66,26.67,26.66,26.67,27800.0,14.9028,14.9084,14.9028,14.9084,27800.0
2006-11-02 13:45:00,26.67,26.68,26.65,26.67,17000.0,14.9084,14.914,14.8972,14.9084,17000.0
2006-11-02 13:50:00,26.67,26.73,26.67,26.72,33400.0,14.9084,14.9419,14.9084,14.9363,33400.0
2006-11-02 13:55:00,26.7,26.7,26.7,26.7,10800.0,14.9251,14.9251,14.9251,14.9251,10800.0
2006-11-02 14:00:00,26.7,26.7,26.68,26.7,7400.0,14.9251,14.9251,14.914,14.9251,7400.0
2006-11-02 14:05:00,26.7,26.7,26.69,26.7,19600.0,14.9251,14.9251,14.9195,14.9251,19600.0
2006-11-02 14:10:00,26.7,26.7,26.68,26.7,47000.0,14.9251,14.9251,14.914,14.9251,47000.0
2006-11-02 14:15:00,26.7,26.7,26.68,26.7,33600.0,14.9251,14.9251,14.914,14.9251,33600.0
2006-11-02 14:20:00,26.7,26.7,26.68,26.69,19200.0,14.9251,14.9251,14.914,14.9195,19200.0
2006-11-02 14:25:00,26.68,26.7,26.68,26.68,17800.0,14.914,14.9251,14.914,14.914,17800.0
2006-11-02 14:30:00,26.69,26.7,26.68,26.68,20000.0,14.9195,14.9251,14.914,14.914,20000.0
2006-11-02 14:35:00,26.68,26.7,26.68,26.69,95200.0,14.914,14.9251,14.914,14.9195,95200.0
2006-11-02 14:40:00,26.7,26.7,26.68,26.7,22800.0,14.9251,14.9251,14.914,14.9251,22800.0
2006-11-02 14:45:00,26.7,26.7,26.68,26.7,27800.0,14.9251,14.9251,14.914,14.9251,27800.0
2006-11-02 14:50:00,26.69,26.69,26.68,26.68,17200.0,14.9195,14.9195,14.914,14.914,17200.0
2006-11-02 14:55:00,26.68,26.69,26.68,26.68,10400.0,14.914,14.9195,14.914,14.914,10400.0
2006-11-02 15:00:00,26.68,26.7,26.65,26.65,47000.0,14.914,14.9251,14.8972,14.8972,47000.0
2006-11-02 15:05:00,26.65,26.67,26.65,26.67,28600.0,14.8972,14.9084,14.8972,14.9084,28600.0
2006-11-02 15:10:00,26.67,26.67,26.67,26.67,18600.0,14.9084,14.9084,14.9084,14.9084,18600.0
2006-11-02 15:15:00,26.67,26.67,26.66,26.67,22000.0,14.9084,14.9084,14.9028,14.9084,22000.0
2006-11-02 15:20:00,26.67,26.67,26.64,26.65,87000.0,14.9084,14.9084,14.8916,14.8972,87000.0
2006-11-02 15:25:00,26.65,26.65,26.64,26.65,42200.0,14.8972,14.8972,14.8916,14.8972,42200.0
2006-11-02 15:30:00,26.64,26.65,26.62,26.63,54600.0,14.8916,14.8972,14.8804,14.886,54600.0
2006-11-02 15:35:00,26.63,26.63,26.58,26.59,79600.0,14.886,14.886,14.8581,14.8636,79600.0
2006-11-02 15:40:00,26.59,26.59,26.58,26.59,32000.0,14.8636,14.8636,14.8581,14.8636,32000.0
2006-11-02 15:45:00,26.59,26.6,26.59,26.59,85800.0,14.8636,14.8692,14.8636,14.8636,85800.0
2006-11-02 15:50:00,26.59,26.61,26.59,26.6,87400.0,14.8636,14.8748,14.8636,14.8692,87400.0
2006-11-02 15:55:00,26.6,26.61,26.59,26.59,168400.0,14.8692,14.8748,14.8636,14.8636,168400.0
2006-11-03 09:30:00,26.49,26.5,26.46,26.47,53000.0,14.8077,14.8133,14.791,14.7966,53000.0
2006-11-03 09:35:00,26.46,26.46,26.3,26.4,62400.0,14.791,14.791,14.7015,14.7574,62400.0
2006-11-03 09:40:00,26.41,26.5,26.4,26.48,25600.0,14.763,14.8133,14.7574,14.8022,25600.0
2006-11-03 09:45:00,26.49,26.49,26.44,26.45,32600.0,14.8077,14.8077,14.7798,14.7854,32600.0
2006-11-03 09:50:00,26.48,26.49,26.42,26.43,12000.0,14.8022,14.8077,14.7686,14.7742,12000.0
2006-11-03 09:55:00,26.43,26.45,26.41,26.43,15800.0,14.7742,14.7854,14.763,14.7742,15800.0
2006-11-03 10:00:00,26.43,26.43,26.4,26.4,19600.0,14.7742,14.7742,14.7574,14.7574,19600.0
2006-11-03 10:05:00,26.39,26.4,26.34,26.36,27000.0,14.7518,14.7574,14.7239,14.7351,27000.0
2006-11-03 10:10:00,26.36,26.4,26.35,26.36,28200.0,14.7351,14.7574,14.7295,14.7351,28200.0
2006-11-03 10:15:00,26.36,26.4,26.35,26.36,21800.0,14.7351,14.7574,14.7295,14.7351,21800.0
2006-11-03 10:20:00,26.36,26.38,26.35,26.38,17800.0,14.7351,14.7463,14.7295,14.7463,17800.0
2006-11-03 10:25:00,26.37,26.39,26.33,26.35,19200.0,14.7407,14.7518,14.7183,14.7295,19200.0
2006-11-03 10:30:00,26.35,26.38,26.34,26.36,27000.0,14.7295,14.7463,14.7239,14.7351,27000.0
2006-11-03 10:35:00,26.36,26.4,26.36,26.4,10400.0,14.7351,14.7574,14.7351,14.7574,10400.0
2006-11-03 10:40:00,26.4,26.4,26.37,26.38,26200.0,14.7574,14.7574,14.7407,14.7463,26200.0
2006-11-03 10:45:00,26.38,26.38,26.34,26.36,21600.0,14.7463,14.7463,14.7239,14.7351,21600.0
2006-11-03 10:50:00,26.37,26.38,26.33,26.37,26600.0,14.7407,14.7463,14.7183,14.7407,26600.0
2006-11-03 10:55:00,26.37,26.38,26.3,26.31,25800.0,14.7407,14.7463,14.7015,14.7071,25800.0
2006-11-03 11:00:00,26.31,26.34,26.29,26.34,30200.0,14.7071,14.7239,14.6959,14.7239,30200.0
2006-11-03 11:05:00,26.35,26.35,26.28,26.28,14400.0,14.7295,14.7295,14.6904,14.6904,14400.0
2006-11-03 11:10:00,26.29,26.31,26.27,26.27,27000.0,14.6959,14.7071,14.6848,14.6848,27000.0
2006-11-03 11:15:00,26.26,26.29,26.25,26.29,53200.0,14.6792,14.6959,14.6736,14.6959,53200.0
2006-11-03 11:20:00,26.29,26.29,26.28,26.28,27200.0,14.6959,14.6959,14.6904,14.6904,27200.0
2006-11-03 11:25:00,26.27,26.35,26.27,26.35,22200.0,14.6848,14.7295,14.6848,14.7295,22200.0
2006-11-03 11:30:00,26.35,26.35,26.29,26.29,19000.0,14.7295,14.7295,14.6959,14.6959,19000.0
2006-11-03 11:35:00,26.29,26.29,26.25,26.27,19400.0,14.6959,14.6959,14.6736,14.6848,19400.0
2006-11-03 11:40:00,26.27,26.28,26.25,26.25,15200.0,14.6848,14.6904,14.6736,14.6736,15200.0
2006-11-03 11:45:00,26.25,26.25,26.24,26.24,23400.0,14.6736,14.6736,14.668,14.668,23400.0
2006-11-03 11:50:00,26.27,26.3,26.27,26.3,4800.0,14.6848,14.7015,14.6848,14.7015,4800.0
2006-11-03 11:55:00,26.29,26.3,26.26,26.27,18800.0,14.6959,14.7015,14.6792,14.6848,18800.0
2006-11-03 12:00:00,26.27,26.31,26.27,26.31,12000.0,14.6848,14.7071,14.6848,14.7071,12000.0
2006-11-03 12:05:00,26.31,26.31,26.28,26.28,13400.0,14.7071,14.7071,14.6904,14.6904,13400.0
2006-11-03 12:10:00,26.27,26.28,26.25,26.26,9200.0,14.6848,14.6904,14.6736,14.6792,9200.0
2006-11-03 12:15:00,26.26,26.27,26.25,26.25,11000.0,14.6792,14.6848,14.6736,14.6736,11000.0
2006-11-03 12:20:00,26.25,26.31,26.25,26.31,13200.0,14.6736,14.7071,14.6736,14.7071,13200.0
2006-11-03 12:25:00,26.3,26.32,26.3,26.3,12200.0,14.7015,14.7127,14.7015,14.7015,12200.0
2006-11-03 12:30:00,26.3,26.35,26.3,26.35,13800.0,14.7015,14.7295,14.7015,14.7295,13800.0
2006-11-03 12:35:00,26.35,26.37,26.34,26.37,20200.0,14.7295,14.7407,14.7239,14.7407,20200.0
2006-11-03 12:40:00,26.37,26.38,26.34,26.35,21600.0,14.7407,14.7463,14.7239,14.7295,21600.0
2006-11-03 12:45:00,26.34,26.35,26.33,26.33,5800.0,14.7239,14.7295,14.7183,14.7183,5800.0
2006-11-03 12:50:00,26.34,26.34,26.3,26.3,13200.0,14.7239,14.7239,14.7015,14.7015,13200.0
2006-11-03 12:55:00,26.28,26.29,26.28,26.28,11200.0,14.6904,14.6959,14.6904,14.6904,11200.0
2006-11-03 13:00:00,26.27,26.27,26.24,26.25,12600.0,14.6848,14.6848,14.668,14.6736,12600.0
2006-11-03 13:05:00,26.25,26.29,26.25,26.29,13400.0,14.6736,14.6959,14.6736,14.6959,13400.0
2006-11-03 13:10:00,26.3,26.31,26.29,26.3,16400.0,14.7015,14.7071,14.6959,14.7015,16400.0
2006-11-03 13:15:00,26.3,26.31,26.18,26.23,63800.0,14.7015,14.7071,14.6345,14.6624,63800.0
2006-11-03 13:20:00,26.23,26.28,26.23,26.28,20800.0,14.6624,14.6904,14.6624,14.6904,20800.0
2006-11-03 13:25:00,26.28,26.28,26.24,26.24,12600.0,14.6904,14.6904,14.668,14.668,12600.0
2006-11-03 13:30:00,26.24,26.27,26.24,26.27,21800.0,14.668,14.6848,14.668,14.6848,21800.0
2006-11-03 13:35:00,26.27,26.27,26.23,26.25,31000.0,14.6848,14.6848,14.6624,14.6736,31000.0
2006-11-03 13:40:00,26.24,26.25,26.21,26.22,32600.0,14.668,14.6736,14.6512,14.6568,32600.0
2006-11-03 13:45:00,26.22,26.25,26.22,26.25,9400.0,14.6568,14.6736,14.6568,14.6736,9400.0
2006-11-03 13:50:00,26.25,26.27,26.25,26.27,10200.0,14.6736,14.6848,14.6736,14.6848,10200.0
2006-11-03 13:55:00,26.27,26.27,26.25,26.26,12000.0,14.6848,14.6848,14.6736,14.6792,12000.0
2006-11-03 14:00:00,26.26,26.28,26.25,26.27,12800.0,14.6792,14.6904,14.6736,14.6848,12800.0
2006-11-03 14:05:00,26.27,26.3,26.27,26.29,14000.0,14.6848,14.7015,14.6848,14.6959,14000.0
2006-11-03 14:10:00,26.3,26.3,26.22,26.27,25000.0,14.7015,14.7015,14.6568,14.6848,25000.0
2006-11-03 14:15:00,26.27,26.31,26.27,26.29,26200.0,14.6848,14.7071,14.6848,14.6959,26200.0
2006-11-03 14:20:00,26.29,26.3,26.29,26.3,17800.0,14.6959,14.7015,14.6959,14.7015,17800.0
2006-11-03 14:25:00,26.3,26.3,26.27,26.29,18400.0,14.7015,14.7015,14.6848,14.6959,18400.0
2006-11-03 14:30:00,26.29,26.3,26.29,26.29,19600.0,14.6959,14.7015,14.6959,14.6959,19600.0
2006-11-03 14:35:00,26.28,26.3,26.28,26.29,10600.0,14.6904,14.7015,14.6904,14.6959,10600.0
2006-11-03 14:40:00,26.29,26.3,26.29,26.3,12600.0,14.6959,14.7015,14.6959,14.7015,12600.0
2006-11-03 14:45:00,26.3,26.3,26.29,26.29,13600.0,14.7015,14.7015,14.6959,14.6959,13600.0
2006-11-03 14:50:00,26.29,26.32,26.29,26.32,18200.0,14.6959,14.7127,14.6959,14.7127,18200.0
2006-11-03 14:55:00,26.33,26.33,26.31,26.31,22200.0,14.7183,14.7183,14.7071,14.7071,22200.0
2006-11-03 15:00:00,26.31,26.31,26.28,26.3,17200.0,14.7071,14.7071,14.6904,14.7015,17200.0
2006-11-03 15:05:00,26.3,26.3,26.29,26.3,17800.0,14.7015,14.7015,14.6959,14.7015,17800.0
2006-11-03 15:10:00,26.3,26.3,26.3,26.3,22800.0,14.7015,14.7015,14.7015,14.7015,22800.0
2006-11-03 15:15:00,26.3,26.3,26.27,26.27,24000.0,14.7015,14.7015,14.6848,14.6848,24000.0
2006-11-03 15:20:00,26.27,26.3,26.27,26.3,32600.0,14.6848,14.7015,14.6848,14.7015,32600.0
2006-11-03 15:25:00,26.3,26.33,26.29,26.31,15200.0,14.7015,14.7183,14.6959,14.7071,15200.0
2006-11-03 15:30:00,26.31,26.37,26.3,26.37,20000.0,14.7071,14.7407,14.7015,14.7407,20000.0
2006-11-03 15:35:00,26.37,26.38,26.34,26.34,25600.0,14.7407,14.7463,14.7239,14.7239,25600.0
2006-11-03 15:40:00,26.34,26.4,26.3,26.35,37400.0,14.7239,14.7574,14.7015,14.7295,37400.0
2006-11-03 15:45:00,26.35,26.36,26.34,26.35,20800.0,14.7295,14.7351,14.7239,14.7295,20800.0
2006-11-03 15:50:00,26.35,26.38,26.31,26.33,27200.0,14.7295,14.7463,14.7071,14.7183,27200.0
2006-11-03 15:55:00,26.33,26.34,26.29,26.3,34200.0,14.7183,14.7239,14.6959,14.7015,34200.0
2006-11-06 09:30:00,26.29,26.32,26.28,26.32,33800.0,14.6959,14.7127,14.6904,14.7127,33800.0
2006-11-06 09:35:00,26.31,26.31,26.25,26.25,14600.0,14.7071,14.7071,14.6736,14.6736,14600.0
2006-11-06 09:40:00,26.25,26.25,26.21,26.22,23200.0,14.6736,14.6736,14.6512,14.6568,23200.0
2006-11-06 09:45:00,26.22,26.22,26.18,26.2,38800.0,14.6568,14.6568,14.6345,14.6456,38800.0
2006-11-06 09:50:00,26.2,26.2,26.15,26.16,55400.0,14.6456,14.6456,14.6177,14.6233,55400.0
2006-11-06 09:55:00,26.15,26.16,26.11,26.11,57000.0,14.6177,14.6233,14.5953,14.5953,57000.0
2006-11-06 10:00:00,26.11,26.18,26.11,26.14,43400.0,14.5953,14.6345,14.5953,14.6121,43400.0
2006-11-06 10:05:00,26.15,26.23,26.15,26.22,36600.0,14.6177,14.6624,14.6177,14.6568,36600.0
2006-11-06 10:10:00,26.22,26.23,26.2,26.21,29200.0,14.6568,14.6624,14.6456,14.6512,29200.0
2006-11-06 10:15:00,26.21,26.25,26.19,26.25,40800.0,14.6512,14.6736,14.64,14.6736,40800.0
2006-11-06 10:20:00,26.25,26.25,26.21,26.21,26400.0,14.6736,14.6736,14.6512,14.6512,26400.0
2006-11-06 10:25:00,26.21,26.21,26.16,26.16,26800.0,14.6512,14.6512,14.6233,14.6233,26800.0
2006-11-06 10:30:00,26.17,26.18,26.16,26.17,42800.0,14.6289,14.6345,14.6233,14.6289,42800.0
2006-11-06 10:35:00,26.17,26.19,26.17,26.19,44800.0,14.6289,14.64,14.6289,14.64,44800.0
2006-11-06 10:40:00,26.19,26.21,26.18,26.2,23200.0,14.64,14.6512,14.6345,14.6456,23200.0
2006-11-06 10:45:00,26.2,26.21,26.18,26.2,11200.0,14.6456,14.6512,14.6345,14.6456,11200.0
2006-11-06 10:50:00,26.21,26.21,26.18,26.2,22400.0,14.6512,14.6512,14.6345,14.6456,22400.0
2006-11-06 10:55:00,26.2,26.22,26.2,26.2,21000.0,14.6456,14.6568,14.6456,14.6456,21000.0
2006-11-06 11:00:00,26.21,26.23,26.2,26.22,43000.0,14.6512,14.6624,14.6456,14.6568,43000.0
2006-11-06 11:05:00,26.2,26.22,26.2,26.21,37000.0,14.6456,14.6568,14.6456,14.6512,37000.0
2006-11-06 11:10:00,26.21,26.24,26.21,26.24,39200.0,14.6512,14.668,14.6512,14.668,39200.0
2006-11-06 11:15:00,26.24,26.25,26.23,26.25,30000.0,14.668,14.6736,14.6624,14.6736,30000.0
2006-11-06 11:20:00,26.25,26.26,26.25,26.25,20800.0,14.6736,14.6792,14.6736,14.6736,20800.0
2006-11-06 11:25:00,26.25,26.27,26.25,26.27,37400.0,14.6736,14.6848,14.6736,14.6848,37400.0
2006-11-06 11:30:00,26.27,26.27,26.25,26.25,13800.0,14.6848,14.6848,14.6736,14.6736,13800.0
2006-11-06 11:35:00,26.25,26.26,26.25,26.25,17400.0,14.6736,14.6792,14.6736,14.6736,17400.0
2006-11-06 11:40:00,26.25,26.25,26.25,26.25,18000.0,14.6736,14.6736,14.6736,14.6736,18000.0
2006-11-06 11:45:00,26.25,26.26,26.24,26.25,25200.0,14.6736,14.6792,14.668,14.6736,25200.0
2006-11-06 11:50:00,26.25,26.27,26.25,26.25,18600.0,14.6736,14.6848,14.6736,14.6736,18600.0
2006-11-06 11:55:00,26.25,26.25,26.25,26.25,24200.0,14.6736,14.6736,14.6736,14.6736,24200.0
2006-11-06 12:00:00,26.25,26.25,26.25,26.25,22800.0,14.6736,14.6736,14.6736,14.6736,22800.0
2006-11-06 12:05:00,26.25,26.25,26.22,26.22,19200.0,14.6736,14.6736,14.6568,14.6568,19200.0
2006-11-06 12:10:00,26.23,26.23,26.22,26.22,10000.0,14.6624,14.6624,14.6568,14.6568,10000.0
2006-11-06 12:15:00,26.22,26.22,26.21,26.21,20200.0,14.6568,14.6568,14.6512,14.6512,20200.0
2006-11-06 12:20:00,26.22,26.22,26.21,26.21,32200.0,14.6568,14.6568,14.6512,14.6512,32200.0
2006-11-06 12:25:00,26.21,26.21,26.2,26.21,12400.0,14.6512,14.6512,14.6456,14.6512,12400.0
2006-11-06 12:30:00,26.21,26.21,26.2,26.2,22600.0,14.6512,14.6512,14.6456,14.6456,22600.0
2006-11-06 12:35:00,26.2,26.2,26.2,26.2,17400.0,14.6456,14.6456,14.6456,14.6456,17400.0
2006-11-06 12:40:00,26.2,26.2,26.16,26.16,17000.0,14.6456,14.6456,14.6233,14.6233,17000.0
2006-11-06 12:45:00,26.16,26.16,26.15,26.16,35400.0,14.6233,14.6233,14.6177,14.6233,35400.0
2006-11-06 12:50:00,26.16,26.16,26.15,26.16,9200.0,14.6233,14.6233,14.6177,14.6233,9200.0
2006-11-06 12:55:00,26.16,26.16,26.15,26.15,31600.0,14.6233,14.6233,14.6177,14.6177,31600.0
2006-11-06 13:00:00,26.16,26.16,26.15,26.16,12600.0,14.6233,14.6233,14.6177,14.6233,12600.0
2006-11-06 13:05:00,26.16,26.16,26.15,26.16,13800.0,14.6233,14.6233,14.6177,14.6233,13800.0
2006-11-06 13:10:00,26.16,26.16,26.15,26.15,16800.0,14.6233,14.6233,14.6177,14.6177,16800.0
2006-11-06 13:15:00,26.15,26.16,26.15,26.16,17400.0,14.6177,14.6233,14.6177,14.6233,17400.0
2006-11-06 13:20:00,26.16,26.16,26.16,26.16,13800.0,14.6233,14.6233,14.6233,14.6233,13800.0
2006-11-06 13:25:00,26.16,26.16,26.14,26.14,21200.0,14.6233,14.6233,14.6121,14.6121,21200.0
2006-11-06 13:30:00,26.15,26.15,26.14,26.15,19400.0,14.6177,14.6177,14.6121,14.6177,19400.0
2006-11-06 13:35:00,26.15,26.15,26.09,26.09,40800.0,14.6177,14.6177,14.5841,14.5841,40800.0
2006-11-06 13:40:00,26.09,26.1,26.04,26.05,91400.0,14.5841,14.5897,14.5562,14.5618,91400.0
2006-11-06 13:45:00,26.05,26.08,26.05,26.07,57200.0,14.5618,14.5786,14.5618,14.573,57200.0
2006-11-06 13:50:00,26.07,26.07,26.06,26.06,21600.0,14.573,14.573,14.5674,14.5674,21600.0
2006-11-06 13:55:00,26.06,26.06,26.05,26.06,29600.0,14.5674,14.5674,14.5618,14.5674,29600.0
2006-11-06 14:00:00,26.05,26.06,26.03,26.03,54000.0,14.5618,14.5674,14.5506,14.5506,54000.0
2006-11-06 14:05:00,26.03,26.04,26.0,26.01,77400.0,14.5506,14.5562,14.5338,14.5394,77400.0
2006-11-06 14:10:00,26.01,26.03,25.99,26.0,46800.0,14.5394,14.5506,14.5282,14.5338,46800.0
2006-11-06 14:15:00,26.0,26.02,26.0,26.0,33800.0,14.5338,14.545,14.5338,14.5338,33800.0
2006-11-06 14:20:00,26.0,26.0,26.0,26.0,66000.0,14.5338,14.5338,14.5338,14.5338,66000.0
2006-11-06 14:25:00,26.0,26.0,26.0,26.0,52600.0,14.5338,14.5338,14.5338,14.5338,52600.0
2006-11-06 14:30:00,26.0,26.0,26.0,26.0,45000.0,14.5338,14.5338,14.5338,14.5338,45000.0
2006-11-06 14:35:00,26.0,26.0,25.99,26.0,32600.0,14.5338,14.5338,14.5282,14.5338,32600.0
2006-11-06 14:40:00,26.0,26.0,25.99,26.0,70400.0,14.5338,14.5338,14.5282,14.5338,70400.0
2006-11-06 14:45:00,26.0,26.0,25.99,26.0,20800.0,14.5338,14.5338,14.5282,14.5338,20800.0
2006-11-06 14:50:00,26.0,26.0,25.99,25.99,30200.0,14.5338,14.5338,14.5282,14.5282,30200.0
2006-11-06 14:55:00,26.0,26.04,26.0,26.03,48800.0,14.5338,14.5562,14.5338,14.5506,48800.0
2006-11-06 15:00:00,26.03,26.07,26.03,26.07,37200.0,14.5506,14.573,14.5506,14.573,37200.0
2006-11-06 15:05:00,26.07,26.1,26.06,26.08,80200.0,14.573,14.5897,14.5674,14.5786,80200.0
2006-11-06 15:10:00,26.08,26.08,26.07,26.07,62400.0,14.5786,14.5786,14.573,14.573,62400.0
2006-11-06 15:15:00,26.07,26.07,26.0,26.03,87400.0,14.573,14.573,14.5338,14.5506,87400.0
2006-11-06 15:20:00,26.03,26.06,26.0,26.01,65800.0,14.5506,14.5674,14.5338,14.5394,65800.0
2006-11-06 15:25:00,26.01,26.02,26.0,26.01,53200.0,14.5394,14.545,14.5338,14.5394,53200.0
2006-11-06 15:30:00,26.0,26.03,26.0,26.02,51000.0,14.5338,14.5506,14.5338,14.545,51000.0
2006-11-06 15:35:00,26.02,26.06,26.0,26.05,375400.0,14.545,14.5674,14.5338,14.5618,375400.0
2006-11-06 15:40:00,26.05,26.14,26.0,26.14,61600.0,14.5618,14.6121,14.5338,14.6121,61600.0
2006-11-06 15:45:00,26.14,26.17,26.14,26.17,67000.0,14.6121,14.6289,14.6121,14.6289,67000.0
2006-11-06 15:50:00,26.17,26.17,26.03,26.03,131600.0,14.6289,14.6289,14.5506,14.5506,131600.0
2006-11-06 15:55:00,26.04,26.06,26.02,26.05,113400.0,14.5562,14.5674,14.545,14.5618,113400.0
2006-11-07 09:30:00,26.05,26.13,26.05,26.08,35000.0,14.5618,14.6065,14.5618,14.5786,35000.0
2006-11-07 09:35:00,26.08,26.13,26.06,26.07,22600.0,14.5786,14.6065,14.5674,14.573,22600.0
2006-11-07 09:40:00,26.08,26.08,26.03,26.03,27800.0,14.5786,14.5786,14.5506,14.5506,27800.0
2006-11-07 09:45:00,26.03,26.07,26.03,26.06,43000.0,14.5506,14.573,14.5506,14.5674,43000.0
2006-11-07 09:50:00,26.06,26.07,26.02,26.05,79200.0,14.5674,14.573,14.545,14.5618,79200.0
2006-11-07 09:55:00,26.05,26.11,26.05,26.11,20000.0,14.5618,14.5953,14.5618,14.5953,20000.0
2006-11-07 10:00:00,26.11,26.11,26.09,26.1,20400.0,14.5953,14.5953,14.5841,14.5897,20400.0
2006-11-07 10:05:00,26.1,26.12,26.09,26.12,24400.0,14.5897,14.6009,14.5841,14.6009,24400.0
2006-11-07 10:10:00,26.13,26.13,26.09,26.1,25000.0,14.6065,14.6065,14.5841,14.5897,25000.0
2006-11-07 10:15:00,26.1,26.16,26.1,26.16,42400.0,14.5897,14.6233,14.5897,14.6233,42400.0
2006-11-07 10:20:00,26.15,26.18,26.15,26.17,27600.0,14.6177,14.6345,14.6177,14.6289,27600.0
2006-11-07 10:25:00,26.17,26.18,26.12,26.13,21600.0,14.6289,14.6345,14.6009,14.6065,21600.0
2006-11-07 10:30:00,26.14,26.15,26.13,26.14,14200.0,14.6121,14.6177,14.6065,14.6121,14200.0
2006-11-07 10:35:00,26.14,26.15,26.1,26.11,33200.0,14.6121,14.6177,14.5897,14.5953,33200.0
2006-11-07 10:40:00,26.11,26.14,26.11,26.13,11400.0,14.5953,14.6121,14.5953,14.6065,11400.0
2006-11-07 10:45:00,26.13,26.17,26.13,26.17,12600.0,14.6065,14.6289,14.6065,14.6289,12600.0
2006-11-07 10:50:00,26.15,26.16,26.15,26.16,9200.0,14.6177,14.6233,14.6177,14.6233,9200.0
2006-11-07 10:55:00,26.16,26.17,26.16,26.17,16000.0,14.6233,14.6289,14.6233,14.6289,16000.0
2006-11-07 11:00:00,26.17,26.19,26.17,26.18,8400.0,14.6289,14.64,14.6289,14.6345,8400.0
2006-11-07 11:05:00,26.18,26.19,26.18,26.18,9600.0,14.6345,14.64,14.6345,14.6345,9600.0
2006-11-07 11:10:00,26.19,26.2,26.18,26.19,19200.0,14.64,14.6456,14.6345,14.64,19200.0
2006-11-07 11:15:00,26.18,26.22,26.18,26.2,17800.0,14.6345,14.6568,14.6345,14.6456,17800.0
2006-11-07 11:20:00,26.2,26.23,26.2,26.23,285000.0,14.6456,14.6624,14.6456,14.6624,285000.0
2006-11-07 11:25:00,26.23,26.24,26.13,26.14,79000.0,14.6624,14.668,14.6065,14.6121,79000.0
2006-11-07 11:30:00,26.13,26.16,26.13,26.16,22000.0,14.6065,14.6233,14.6065,14.6233,22000.0
2006-11-07 11:35:00,26.15,26.15,26.13,26.13,18000.0,14.6177,14.6177,14.6065,14.6065,18000.0
2006-11-07 11:40:00,26.13,26.14,26.13,26.14,14000.0,14.6065,14.6121,14.6065,14.6121,14000.0
2006-11-07 11:45:00,26.14,26.15,26.14,26.14,15400.0,14.6121,14.6177,14.6121,14.6121,15400.0
2006-11-07 11:50:00,26.14,26.15,26.13,26.13,6200.0,14.6121,14.6177,14.6065,14.6065,6200.0
2006-11-07 11:55:00,26.13,26.14,26.12,26.12,5800.0,14.6065,14.6121,14.6009,14.6009,5800.0
2006-11-07 12:00:00,26.11,26.13,26.11,26.13,13800.0,14.5953,14.6065,14.5953,14.6065,13800.0
2006-11-07 12:05:00,26.12,26.14,26.12,26.14,6400.0,14.6009,14.6121,14.6009,14.6121,6400.0
2006-11-07 12:10:00,26.14,26.16,26.14,26.16,8000.0,14.6121,14.6233,14.6121,14.6233,8000.0
2006-11-07 12:15:00,26.16,26.2,26.16,26.18,16800.0,14.6233,14.6456,14.6233,14.6345,16800.0
2006-11-07 12:20:00,26.18,26.18,26.18,26.18,9800.0,14.6345,14.6345,14.6345,14.6345,9800.0
2006-11-07 12:25:00,26.18,26.2,26.17,26.19,21200.0,14.6345,14.6456,14.6289,14.64,21200.0
2006-11-07 12:30:00,26.19,26.2,26.18,26.19,9000.0,14.64,14.6456,14.6345,14.64,9000.0
2006-11-07 12:35:00,26.19,26.19,26.18,26.18,10200.0,14.64,14.64,14.6345,14.6345,10200.0
2006-11-07 12:40:00,26.18,26.19,26.18,26.18,8000.0,14.6345,14.64,14.6345,14.6345,8000.0
2006-11-07 12:45:00,26.18,26.18,26.16,26.16,21600.0,14.6345,14.6345,14.6233,14.6233,21600.0
2006-11-07 12:50:00,26.16,26.18,26.16,26.18,13400.0,14.6233,14.6345,14.6233,14.6345,13400.0
2006-11-07 12:55:00,26.18,26.18,26.17,26.17,12600.0,14.6345,14.6345,14.6289,14.6289,12600.0
2006-11-07 13:00:00,26.16,26.16,26.14,26.14,17800.0,14.6233,14.6233,14.6121,14.6121,17800.0
2006-11-07 13:05:00,26.14,26.15,26.11,26.12,23000.0,14.6121,14.6177,14.5953,14.6009,23000.0
2006-11-07 13:10:00,26.12,26.13,26.12,26.12,10800.0,14.6009,14.6065,14.6009,14.6009,10800.0
2006-11-07 13:15:00,26.12,26.14,26.12,26.14,8600.0,14.6009,14.6121,14.6009,14.6121,8600.0
2006-11-07 13:20:00,26.14,26.15,26.14,26.15,25000.0,14.6121,14.6177,14.6121,14.6177,25000.0
2006-11-07 13:25:00,26.15,26.16,26.14,26.16,31400.0,14.6177,14.6233,14.6121,14.6233,31400.0
2006-11-07 13:30:00,26.16,26.19,26.16,26.19,10400.0,14.6233,14.64,14.6233,14.64,10400.0
2006-11-07 13:35:00,26.19,26.2,26.18,26.19,4000.0,14.64,14.6456,14.6345,14.64,4000.0
2006-11-07 13:40:00,26.2,26.2,26.15,26.15,34800.0,14.6456,14.6456,14.6177,14.6177,34800.0
2006-11-07 13:45:00,26.15,26.15,26.15,26.15,7000.0,14.6177,14.6177,14.6177,14.6177,7000.0
2006-11-07 13:50:00,26.15,26.17,26.15,26.15,12200.0,14.6177,14.6289,14.6177,14.6177,12200.0
2006-11-07 13:55:00,26.15,26.16,26.13,26.14,15200.0,14.6177,14.6233,14.6065,14.6121,15200.0
2006-11-07 14:00:00,26.14,26.14,26.1,26.11,17600.0,14.6121,14.6121,14.5897,14.5953,17600.0
2006-11-07 14:05:00,26.11,26.11,26.1,26.11,18600.0,14.5953,14.5953,14.5897,14.5953,18600.0
2006-11-07 14:10:00,26.11,26.11,26.08,26.1,30600.0,14.5953,14.5953,14.5786,14.5897,30600.0
2006-11-07 14:15:00,26.1,26.11,26.1,26.11,26600.0,14.5897,14.5953,14.5897,14.5953,26600.0
2006-11-07 14:20:00,26.11,26.15,26.11,26.15,15200.0,14.5953,14.6177,14.5953,14.6177,15200.0
2006-11-07 14:25:00,26.15,26.15,26.13,26.13,24000.0,14.6177,14.6177,14.6065,14.6065,24000.0
2006-11-07 14:30:00,26.13,26.13,26.08,26.08,43800.0,14.6065,14.6065,14.5786,14.5786,43800.0
2006-11-07 14:35:00,26.08,26.08,26.07,26.07,25800.0,14.5786,14.5786,14.573,14.573,25800.0
2006-11-07 14:40:00,26.07,26.07,26.06,26.07,11000.0,14.573,14.573,14.5674,14.573,11000.0
2006-11-07 14:45:00,26.07,26.08,26.06,26.06,16600.0,14.573,14.5786,14.5674,14.5674,16600.0
2006-11-07 14:50:00,26.06,26.09,26.06,26.09,12800.0,14.5674,14.5841,14.5674,14.5841,12800.0
2006-11-07 14:55:00,26.08,26.09,26.07,26.08,29000.0,14.5786,14.5841,14.573,14.5786,29000.0
2006-11-07 15:00:00,26.08,26.11,26.08,26.11,32600.0,14.5786,14.5953,14.5786,14.5953,32600.0
2006-11-07 15:05:00,26.1,26.1,26.09,26.1,25800.0,14.5897,14.5897,14.5841,14.5897,25800.0
2006-11-07 15:10:00,26.1,26.1,26.08,26.08,15800.0,14.5897,14.5897,14.5786,14.5786,15800.0
2006-11-07 15:15:00,26.08,26.09,26.08,26.08,13200.0,14.5786,14.5841,14.5786,14.5786,13200.0
2006-11-07 15:20:00,26.08,26.08,26.04,26.05,52000.0,14.5786,14.5786,14.5562,14.5618,52000.0
2006-11-07 15:25:00,26.05,26.06,26.04,26.04,20200.0,14.5618,14.5674,14.5562,14.5562,20200.0
2006-11-07 15:30:00,26.04,26.07,26.04,26.07,30800.0,14.5562,14.573,14.5562,14.573,30800.0
2006-11-07 15:35:00,26.07,26.1,26.07,26.09,16800.0,14.573,14.5897,14.573,14.5841,16800.0
2006-11-07 15:40:00,26.1,26.1,26.08,26.08,22000.0,14.5897,14.5897,14.5786,14.5786,22000.0
2006-11-07 15:45:00,26.08,26.08,26.05,26.06,28600.0,14.5786,14.5786,14.5618,14.5674,28600.0
2006-11-07 15:50:00,26.06,26.08,26.04,26.05,26200.0,14.5674,14.5786,14.5562,14.5618,26200.0
2006-11-07 15:55:00,26.06,26.08,26.05,26.08,30600.0,14.5674,14.5786,14.5618,14.5786,30600.0
2006-11-08 09:30:00,26.09,26.13,26.09,26.12,40400.0,14.5841,14.6065,14.5841,14.6009,40400.0
2006-11-08 09:35:00,26.13,26.13,26.09,26.09,28200.0,14.6065,14.6065,14.5841,14.5841,28200.0
2006-11-08 09:40:00,26.08,26.1,26.07,26.1,41600.0,14.5786,14.5897,14.573,14.5897,41600.0
2006-11-08 09:45:00,26.1,26.15,26.1,26.11,22000.0,14.5897,14.6177,14.5897,14.5953,22000.0
2006-11-08 09:50:00,26.12,26.16,26.1,26.1,19000.0,14.6009,14.6233,14.5897,14.5897,19000.0
2006-11-08 09:55:00,26.1,26.13,26.1,26.11,21200.0,14.5897,14.6065,14.5897,14.5953,21200.0
2006-11-08 10:00:00,26.11,26.11,26.09,26.11,34200.0,14.5953,14.5953,14.5841,14.5953,34200.0
2006-11-08 10:05:00,26.11,26.11,26.1,26.1,17400.0,14.5953,14.5953,14.5897,14.5897,17400.0
2006-11-08 10:10:00,26.1,26.11,26.1,26.1,30800.0,14.5897,14.5953,14.5897,14.5897,30800.0
2006-11-08 10:15:00,26.1,26.11,26.1,26.1,17400.0,14.5897,14.5953,14.5897,14.5897,17400.0
2006-11-08 10:20:00,26.1,26.11,26.1,26.1,25200.0,14.5897,14.5953,14.5897,14.5897,25200.0
2006-11-08 10:25:00,26.1,26.1,26.08,26.08,15200.0,14.5897,14.5897,14.5786,14.5786,15200.0
2006-11-08 10:30:00,26.08,26.09,26.04,26.09,201600.0,14.5786,14.5841,14.5562,14.5841,201600.0
2006-11-08 10:35:00,26.1,26.1,26.06,26.08,205200.0,14.5897,14.5897,14.5674,14.5786,205200.0
2006-11-08 10:40:00,26.09,26.1,26.07,26.09,22200.0,14.5841,14.5897,14.573,14.5841,22200.0
2006-11-08 10:45:00,26.09,26.14,26.09,26.14,16000.0,14.5841,14.6121,14.5841,14.6121,16000.0
2006-11-08 10:50:00,26.14,26.16,26.14,26.16,34400.0,14.6121,14.6233,14.6121,14.6233,34400.0
2006-11-08 10:55:00,26.15,26.16,26.12,26.12,13600.0,14.6177,14.6233,14.6009,14.6009,13600.0
2006-11-08 11:00:00,26.13,26.14,26.1,26.11,157000.0,14.6065,14.6121,14.5897,14.5953,157000.0
2006-11-08 11:05:00,26.11,26.13,26.11,26.13,120000.0,14.5953,14.6065,14.5953,14.6065,120000.0
2006-11-08 11:10:00,26.13,26.14,26.13,26.13,19000.0,14.6065,14.6121,14.6065,14.6065,19000.0
2006-11-08 11:15:00,26.14,26.14,26.14,26.14,15400.0,14.6121,14.6121,14.6121,14.6121,15400.0
2006-11-08 11:20:00,26.15,26.18,26.15,26.18,21600.0,14.6177,14.6345,14.6177,14.6345,21600.0
2006-11-08 11:25:00,26.18,26.2,26.17,26.2,24400.0,14.6345,14.6456,14.6289,14.6456,24400.0
2006-11-08 11:30:00,26.2,26.21,26.18,26.19,25200.0,14.6456,14.6512,14.6345,14.64,25200.0
2006-11-08 11:35:00,26.2,26.22,26.19,26.22,33600.0,14.6456,14.6568,14.64,14.6568,33600.0
2006-11-08 11:40:00,26.23,26.23,26.22,26.22,19600.0,14.6624,14.6624,14.6568,14.6568,19600.0
2006-11-08 11:45:00,26.22,26.22,26.17,26.17,20200.0,14.6568,14.6568,14.6289,14.6289,20200.0
2006-11-08 11:50:00,26.17,26.18,26.17,26.17,17200.0,14.6289,14.6345,14.6289,14.6289,17200.0
2006-11-08 11:55:00,26.18,26.21,26.18,26.21,20800.0,14.6345,14.6512,14.6345,14.6512,20800.0
2006-11-08 12:00:00,26.2,26.24,26.2,26.24,11200.0,14.6456,14.668,14.6456,14.668,11200.0
2006-11-08 12:05:00,26.24,26.24,26.22,26.22,8200.0,14.668,14.668,14.6568,14.6568,8200.0
2006-11-08 12:10:00,26.22,26.23,26.19,26.19,21200.0,14.6568,14.6624,14.64,14.64,21200.0
2006-11-08 12:15:00,26.19,26.2,26.18,26.18,4200.0,14.64,14.6456,14.6345,14.6345,4200.0
2006-11-08 12:20:00,26.18,26.19,26.17,26.18,18000.0,14.6345,14.64,14.6289,14.6345,18000.0
2006-11-08 12:25:00,26.18,26.18,26.17,26.17,10400.0,14.6345,14.6345,14.6289,14.6289,10400.0
2006-11-08 12:30:00,26.17,26.17,26.16,26.16,6600.0,14.6289,14.6289,14.6233,14.6233,6600.0
2006-11-08 12:35:00,26.16,26.18,26.16,26.18,28000.0,14.6233,14.6345,14.6233,14.6345,28000.0
2006-11-08 12:40:00,26.18,26.19,26.17,26.18,13000.0,14.6345,14.64,14.6289,14.6345,13000.0
2006-11-08 12:45:00,26.18,26.18,26.18,26.18,1400.0,14.6345,14.6345,14.6345,14.6345,1400.0
2006-11-08 12:50:00,26.18,26.24,26.18,26.24,25800.0,14.6345,14.668,14.6345,14.668,25800.0
2006-11-08 12:55:00,26.24,26.29,26.24,26.29,27400.0,14.668,14.6959,14.668,14.6959,27400.0
2006-11-08 13:00:00,26.29,26.3,26.28,26.3,15200.0,14.6959,14.7015,14.6904,14.7015,15200.0
2006-11-08 13:05:00,26.3,26.3,26.25,26.25,24800.0,14.7015,14.7015,14.6736,14.6736,24800.0
2006-11-08 13:10:00,26.25,26.25,26.25,26.25,9000.0,14.6736,14.6736,14.6736,14.6736,9000.0
2006-11-08 13:15:00,26.25,26.25,26.25,26.25,8200.0,14.6736,14.6736,14.6736,14.6736,8200.0
2006-11-08 13:20:00,26.25,26.25,26.25,26.25,16600.0,14.6736,14.6736,14.6736,14.6736,16600.0
2006-11-08 13:25:00,26.25,26.26,26.25,26.26,14200.0,14.6736,14.6792,14.6736,14.6792,14200.0
2006-11-08 13:30:00,26.26,26.28,26.25,26.28,66200.0,14.6792,14.6904,14.6736,14.6904,66200.0
2006-11-08 13:35:00,26.28,26.29,26.27,26.29,31200.0,14.6904,14.6959,14.6848,14.6959,31200.0
2006-11-08 13:40:00,26.29,26.31,26.28,26.3,42200.0,14.6959,14.7071,14.6904,14.7015,42200.0
2006-11-08 13:45:00,26.31,26.32,26.31,26.32,65800.0,14.7071,14.7127,14.7071,14.7127,65800.0
2006-11-08 13:50:00,26.32,26.34,26.31,26.34,38800.0,14.7127,14.7239,14.7071,14.7239,38800.0
2006-11-08 13:55:00,26.34,26.34,26.34,26.34,19400.0,14.7239,14.7239,14.7239,14.7239,19400.0
2006-11-08 14:00:00,26.34,26.34,26.33,26.33,25400.0,14.7239,14.7239,14.7183,14.7183,25400.0
2006-11-08 14:05:00,26.33,26.34,26.32,26.33,43800.0,14.7183,14.7239,14.7127,14.7183,43800.0
2006-11-08 14:10:00,26.33,26.36,26.33,26.36,50400.0,14.7183,14.7351,14.7183,14.7351,50400.0
2006-11-08 14:15:00,26.36,26.38,26.36,26.38,23800.0,14.7351,14.7463,14.7351,14.7463,23800.0
2006-11-08 14:20:00,26.38,26.39,26.37,26.38,42200.0,14.7463,14.7518,14.7407,14.7463,42200.0
2006-11-08 14:25:00,26.39,26.44,26.38,26.44,56000.0,14.7518,14.7798,14.7463,14.7798,56000.0
2006-11-08 14:30:00,26.43,26.47,26.42,26.47,47000.0,14.7742,14.7966,14.7686,14.7966,47000.0
2006-11-08 14:35:00,26.47,26.47,26.44,26.45,26800.0,14.7966,14.7966,14.7798,14.7854,26800.0
2006-11-08 14:40:00,26.45,26.48,26.45,26.46,29200.0,14.7854,14.8022,14.7854,14.791,29200.0
2006-11-08 14:45:00,26.46,26.46,26.43,26.43,38000.0,14.791,14.791,14.7742,14.7742,38000.0
2006-11-08 14:50:00,26.43,26.45,26.39,26.39,32000.0,14.7742,14.7854,14.7518,14.7518,32000.0
2006-11-08 14:55:00,26.4,26.43,26.4,26.43,17000.0,14.7574,14.7742,14.7574,14.7742,17000.0
2006-11-08 15:00:00,26.43,26.44,26.42,26.42,32000.0,14.7742,14.7798,14.7686,14.7686,32000.0
2006-11-08 15:05:00,26.42,26.42,26.38,26.4,45400.0,14.7686,14.7686,14.7463,14.7574,45400.0
2006-11-08 15:10:00,26.41,26.41,26.39,26.39,49000.0,14.763,14.763,14.7518,14.7518,49000.0
2006-11-08 15:15:00,26.39,26.4,26.32,26.32,45400.0,14.7518,14.7574,14.7127,14.7127,45400.0
2006-11-08 15:20:00,26.33,26.33,26.27,26.28,68000.0,14.7183,14.7183,14.6848,14.6904,68000.0
2006-11-08 15:25:00,26.28,26.31,26.27,26.3,52600.0,14.6904,14.7071,14.6848,14.7015,52600.0
2006-11-08 15:30:00,26.32,26.35,26.31,26.35,28200.0,14.7127,14.7295,14.7071,14.7295,28200.0
2006-11-08 15:35:00,26.35,26.36,26.34,26.35,34800.0,14.7295,14.7351,14.7239,14.7295,34800.0
2006-11-08 15:40:00,26.34,26.38,26.33,26.33,81000.0,14.7239,14.7463,14.7183,14.7183,81000.0
2006-11-08 15:45:00,26.33,26.38,26.33,26.36,145800.0,14.7183,14.7463,14.7183,14.7351,145800.0
2006-11-08 15:50:00,26.36,26.39,26.35,26.38,119600.0,14.7351,14.7518,14.7295,14.7463,119600.0
2006-11-08 15:55:00,26.38,26.38,26.34,26.35,39000.0,14.7463,14.7463,14.7239,14.7295,39000.0
2006-11-09 09:30:00,26.45,26.45,26.33,26.33,30800.0,14.7854,14.7854,14.7183,14.7183,30800.0
2006-11-09 09:35:00,26.33,26.33,26.3,26.33,14800.0,14.7183,14.7183,14.7015,14.7183,14800.0
2006-11-09 09:40:00,26.33,26.34,26.32,26.34,37200.0,14.7183,14.7239,14.7127,14.7239,37200.0
2006-11-09 09:45:00,26.34,26.35,26.33,26.34,21600.0,14.7239,14.7295,14.7183,14.7239,21600.0
2006-11-09 09:50:00,26.36,26.38,26.34,26.36,15200.0,14.7351,14.7463,14.7239,14.7351,15200.0
2006-11-09 09:55:00,26.36,26.39,26.36,26.39,9600.0,14.7351,14.7518,14.7351,14.7518,9600.0
2006-11-09 10:00:00,26.38,26.38,26.3,26.34,14400.0,14.7463,14.7463,14.7015,14.7239,14400.0
2006-11-09 10:05:00,26.35,26.39,26.35,26.39,16200.0,14.7295,14.7518,14.7295,14.7518,16200.0
2006-11-09 10:10:00,26.39,26.39,26.38,26.39,10600.0,14.7518,14.7518,14.7463,14.7518,10600.0
2006-11-09 10:15:00,26.39,26.4,26.36,26.39,32600.0,14.7518,14.7574,14.7351,14.7518,32600.0
2006-11-09 10:20:00,26.38,26.4,26.36,26.38,37200.0,14.7463,14.7574,14.7351,14.7463,37200.0
2006-11-09 10:25:00,26.39,26.41,26.38,26.4,15800.0,14.7518,14.763,14.7463,14.7574,15800.0
2006-11-09 10:30:00,26.41,26.42,26.4,26.41,38000.0,14.763,14.7686,14.7574,14.763,38000.0
2006-11-09 10:35:00,26.41,26.41,26.39,26.41,29200.0,14.763,14.763,14.7518,14.763,29200.0
2006-11-09 10:40:00,26.41,26.42,26.41,26.42,11400.0,14.763,14.7686,14.763,14.7686,11400.0
2006-11-09 10:45:00,26.42,26.42,26.41,26.42,17600.0,14.7686,14.7686,14.763,14.7686,17600.0
2006-11-09 10:50:00,26.42,26.42,26.41,26.42,14200.0,14.7686,14.7686,14.763,14.7686,14200.0
2006-11-09 10:55:00,26.42,26.43,26.41,26.42,22600.0,14.7686,14.7742,14.763,14.7686,22600.0
2006-11-09 11:00:00,26.41,26.42,26.41,26.42,19600.0,14.763,14.7686,14.763,14.7686,19600.0
2006-11-09 11:05:00,26.42,26.44,26.42,26.43,47200.0,14.7686,14.7798,14.7686,14.7742,47200.0
2006-11-09 11:10:00,26.43,26.45,26.43,26.43,17000.0,14.7742,14.7854,14.7742,14.7742,17000.0
2006-11-09 11:15:00,26.43,26.43,26.42,26.42,28400.0,14.7742,14.7742,14.7686,14.7686,28400.0
2006-11-09 11:20:00,26.42,26.44,26.42,26.43,40600.0,14.7686,14.7798,14.7686,14.7742,40600.0
2006-11-09 11:25:00,26.43,26.46,26.43,26.45,18600.0,14.7742,14.791,14.7742,14.7854,18600.0
2006-11-09 11:30:00,26.45,26.46,26.45,26.46,20000.0,14.7854,14.791,14.7854,14.791,20000.0
2006-11-09 11:35:00,26.46,26.48,26.46,26.48,17200.0,14.791,14.8022,14.791,14.8022,17200.0
2006-11-09 11:40:00,26.48,26.48,26.45,26.45,7400.0,14.8022,14.8022,14.7854,14.7854,7400.0
2006-11-09 11:45:00,26.45,26.48,26.45,26.47,24200.0,14.7854,14.8022,14.7854,14.7966,24200.0
2006-11-09 11:50:00,26.48,26.48,26.47,26.48,9600.0,14.8022,14.8022,14.7966,14.8022,9600.0
2006-11-09 11:55:00,26.48,26.48,26.46,26.47,11800.0,14.8022,14.8022,14.791,14.7966,11800.0
2006-11-09 12:00:00,26.47,26.48,26.46,26.46,11000.0,14.7966,14.8022,14.791,14.791,11000.0
2006-11-09 12:05:00,26.45,26.48,26.45,26.46,62000.0,14.7854,14.8022,14.7854,14.791,62000.0
2006-11-09 12:10:00,26.46,26.48,26.46,26.48,23400.0,14.791,14.8022,14.791,14.8022,23400.0
2006-11-09 12:15:00,26.48,26.49,26.48,26.48,15000.0,14.8022,14.8077,14.8022,14.8022,15000.0
2006-11-09 12:20:00,26.48,26.49,26.48,26.48,9200.0,14.8022,14.8077,14.8022,14.8022,9200.0
2006-11-09 12:25:00,26.48,26.49,26.48,26.49,13200.0,14.8022,14.8077,14.8022,14.8077,13200.0
2006-11-09 12:30:00,26.49,26.52,26.49,26.52,85600.0,14.8077,14.8245,14.8077,14.8245,85600.0
2006-11-09 12:35:00,26.52,26.52,26.51,26.52,8000.0,14.8245,14.8245,14.8189,14.8245,8000.0
2006-11-09 12:40:00,26.52,26.53,26.51,26.52,5600.0,14.8245,14.8301,14.8189,14.8245,5600.0
2006-11-09 12:45:00,26.52,26.53,26.52,26.52,16800.0,14.8245,14.8301,14.8245,14.8245,16800.0
2006-11-09 12:50:00,26.52,26.54,26.52,26.53,43600.0,14.8245,14.8357,14.8245,14.8301,43600.0
2006-11-09 12:55:00,26.53,26.55,26.53,26.55,12800.0,14.8301,14.8413,14.8301,14.8413,12800.0
2006-11-09 13:00:00,26.55,26.56,26.54,26.55,16400.0,14.8413,14.8469,14.8357,14.8413,16400.0
2006-11-09 13:05:00,26.55,26.56,26.54,26.54,8400.0,14.8413,14.8469,14.8357,14.8357,8400.0
2006-11-09 13:10:00,26.53,26.55,26.52,26.54,4400.0,14.8301,14.8413,14.8245,14.8357,4400.0
2006-11-09 13:15:00,26.54,26.54,26.52,26.53,46200.0,14.8357,14.8357,14.8245,14.8301,46200.0
2006-11-09 13:20:00,26.53,26.56,26.52,26.55,27000.0,14.8301,14.8469,14.8245,14.8413,27000.0
2006-11-09 13:25:00,26.55,26.55,26.52,26.53,34000.0,14.8413,14.8413,14.8245,14.8301,34000.0
2006-11-09 13:30:00,26.53,26.54,26.52,26.53,22200.0,14.8301,14.8357,14.8245,14.8301,22200.0
2006-11-09 13:35:00,26.54,26.59,26.54,26.59,20400.0,14.8357,14.8636,14.8357,14.8636,20400.0
2006-11-09 13:40:00,26.58,26.59,26.58,26.58,8800.0,14.8581,14.8636,14.8581,14.8581,8800.0
2006-11-09 13:45:00,26.58,26.59,26.58,26.58,7400.0,14.8581,14.8636,14.8581,14.8581,7400.0
2006-11-09 13:50:00,26.58,26.58,26.54,26.55,11800.0,14.8581,14.8581,14.8357,14.8413,11800.0
2006-11-09 13:55:00,26.55,26.55,26.51,26.51,35400.0,14.8413,14.8413,14.8189,14.8189,35400.0
2006-11-09 14:00:00,26.52,26.57,26.52,26.56,42600.0,14.8245,14.8525,14.8245,14.8469,42600.0
2006-11-09 14:05:00,26.56,26.59,26.56,26.58,8800.0,14.8469,14.8636,14.8469,14.8581,8800.0
2006-11-09 14:10:00,26.59,26.59,26.56,26.56,22200.0,14.8636,14.8636,14.8469,14.8469,22200.0
2006-11-09 14:15:00,26.56,26.56,26.53,26.55,61600.0,14.8469,14.8469,14.8301,14.8413,61600.0
2006-11-09 14:20:00,26.55,26.57,26.54,26.57,14600.0,14.8413,14.8525,14.8357,14.8525,14600.0
2006-11-09 14:25:00,26.57,26.58,26.55,26.56,16000.0,14.8525,14.8581,14.8413,14.8469,16000.0
2006-11-09 14:30:00,26.56,26.56,26.55,26.55,47600.0,14.8469,14.8469,14.8413,14.8413,47600.0
2006-11-09 14:35:00,26.56,26.58,26.55,26.58,11400.0,14.8469,14.8581,14.8413,14.8581,11400.0
2006-11-09 14:40:00,26.58,26.6,26.58,26.6,27400.0,14.8581,14.8692,14.8581,14.8692,27400.0
2006-11-09 14:45:00,26.6,26.6,26.59,26.59,28800.0,14.8692,14.8692,14.8636,14.8636,28800.0
2006-11-09 14:50:00,26.58,26.6,26.57,26.58,39800.0,14.8581,14.8692,14.8525,14.8581,39800.0
2006-11-09 14:55:00,26.58,26.58,26.56,26.58,24200.0,14.8581,14.8581,14.8469,14.8581,24200.0
2006-11-09 15:00:00,26.58,26.58,26.54,26.56,35200.0,14.8581,14.8581,14.8357,14.8469,35200.0
2006-11-09 15:05:00,26.56,26.58,26.56,26.58,45200.0,14.8469,14.8581,14.8469,14.8581,45200.0
2006-11-09 15:10:00,26.58,26.58,26.52,26.52,85600.0,14.8581,14.8581,14.8245,14.8245,85600.0
2006-11-09 15:15:00,26.52,26.54,26.52,26.53,24600.0,14.8245,14.8357,14.8245,14.8301,24600.0
2006-11-09 15:20:00,26.53,26.55,26.53,26.54,17600.0,14.8301,14.8413,14.8301,14.8357,17600.0
2006-11-09 15:25:00,26.53,26.55,26.53,26.54,31800.0,14.8301,14.8413,14.8301,14.8357,31800.0
2006-11-09 15:30:00,26.54,26.55,26.5,26.53,63200.0,14.8357,14.8413,14.8133,14.8301,63200.0
2006-11-09 15:35:00,26.53,26.58,26.53,26.58,46800.0,14.8301,14.8581,14.8301,14.8581,46800.0
2006-11-09 15:40:00,26.58,26.58,26.57,26.58,56600.0,14.8581,14.8581,14.8525,14.8581,56600.0
2006-11-09 15:45:00,26.58,26.58,26.58,26.58,33800.0,14.8581,14.8581,14.8581,14.8581,33800.0
2006-11-09 15:50:00,26.58,26.59,26.58,26.58,58400.0,14.8581,14.8636,14.8581,14.8581,58400.0
2006-11-09 15:55:00,26.58,26.58,26.57,26.58,45400.0,14.8581,14.8581,14.8525,14.8581,45400.0
2006-11-10 09:30:00,26.73,26.74,26.69,26.72,82200.0,14.9419,14.9475,14.9195,14.9363,82200.0
2006-11-10 09:35:00,26.71,26.72,26.65,26.67,38000.0,14.9307,14.9363,14.8972,14.9084,38000.0
2006-11-10 09:40:00,26.67,26.75,26.67,26.75,59800.0,14.9084,14.9531,14.9084,14.9531,59800.0
2006-11-10 09:45:00,26.75,26.77,26.72,26.75,60400.0,14.9531,14.9643,14.9363,14.9531,60400.0
2006-11-10 09:50:00,26.75,26.77,26.71,26.71,49600.0,14.9531,14.9643,14.9307,14.9307,49600.0
2006-11-10 09:55:00,26.71,26.89,26.7,26.88,36800.0,14.9307,15.0313,14.9251,15.0257,36800.0
2006-11-10 10:00:00,26.88,26.88,26.82,26.83,50200.0,15.0257,15.0257,14.9922,14.9978,50200.0
2006-11-10 10:05:00,26.83,26.87,26.83,26.84,21400.0,14.9978,15.0202,14.9978,15.0034,21400.0
2006-11-10 10:10:00,26.83,26.83,26.8,26.81,10400.0,14.9978,14.9978,14.981,14.9866,10400.0
2006-11-10 10:15:00,26.81,26.81,26.8,26.8,27200.0,14.9866,14.9866,14.981,14.981,27200.0
2006-11-10 10:20:00,26.8,26.84,26.8,26.84,13800.0,14.981,15.0034,14.981,15.0034,13800.0
2006-11-10 10:25:00,26.84,26.86,26.84,26.86,76000.0,15.0034,15.0146,15.0034,15.0146,76000.0
2006-11-10 10:30:00,26.86,26.86,26.83,26.85,45400.0,15.0146,15.0146,14.9978,15.009,45400.0
2006-11-10 10:35:00,26.86,26.86,26.83,26.85,19200.0,15.0146,15.0146,14.9978,15.009,19200.0
2006-11-10 10:40:00,26.86,26.86,26.85,26.86,54000.0,15.0146,15.0146,15.009,15.0146,54000.0
2006-11-10 10:45:00,26.86,26.88,26.85,26.86,22400.0,15.0146,15.0257,15.009,15.0146,22400.0
2006-11-10 10:50:00,26.86,26.86,26.83,26.83,26200.0,15.0146,15.0146,14.9978,14.9978,26200.0
2006-11-10 10:55:00,26.84,26.86,26.84,26.86,41400.0,15.0034,15.0146,15.0034,15.0146,41400.0
2006-11-10 11:00:00,26.86,26.88,26.81,26.85,78000.0,15.0146,15.0257,14.9866,15.009,78000.0
2006-11-10 11:05:00,26.85,26.88,26.83,26.88,19200.0,15.009,15.0257,14.9978,15.0257,19200.0
2006-11-10 11:10:00,26.86,26.87,26.82,26.82,18800.0,15.0146,15.0202,14.9922,14.9922,18800.0
2006-11-10 11:15:00,26.82,26.84,26.81,26.84,24400.0,14.9922,15.0034,14.9866,15.0034,24400.0
2006-11-10 11:20:00,26.83,26.85,26.83,26.83,19200.0,14.9978,15.009,14.9978,14.9978,19200.0
2006-11-10 11:25:00,26.83,26.83,26.8,26.81,25800.0,14.9978,14.9978,14.981,14.9866,25800.0
2006-11-10 11:30:00,26.81,26.85,26.81,26.85,26400.0,14.9866,15.009,14.9866,15.009,26400.0
2006-11-10 11:35:00,26.85,26.86,26.84,26.84,10000.0,15.009,15.0146,15.0034,15.0034,10000.0
2006-11-10 11:40:00,26.85,26.86,26.85,26.86,60800.0,15.009,15.0146,15.009,15.0146,60800.0
2006-11-10 11:45:00,26.86,26.86,26.85,26.85,48600.0,15.0146,15.0146,15.009,15.009,48600.0
2006-11-10 11:50:00,26.85,26.86,26.84,26.84,21600.0,15.009,15.0146,15.0034,15.0034,21600.0
2006-11-10 11:55:00,26.84,26.85,26.82,26.82,39800.0,15.0034,15.009,14.9922,14.9922,39800.0
2006-11-10 12:00:00,26.82,26.84,26.82,26.83,17000.0,14.9922,15.0034,14.9922,14.9978,17000.0
2006-11-10 12:05:00,26.83,26.84,26.81,26.82,9600.0,14.9978,15.0034,14.9866,14.9922,9600.0
2006-11-10 12:10:00,26.82,26.85,26.82,26.83,35600.0,14.9922,15.009,14.9922,14.9978,35600.0
2006-11-10 12:15:00,26.84,26.84,26.83,26.84,21200.0,15.0034,15.0034,14.9978,15.0034,21200.0
2006-11-10 12:20:00,26.84,26.85,26.84,26.84,10400.0,15.0034,15.009,15.0034,15.0034,10400.0
2006-11-10 12:25:00,26.84,26.85,26.84,26.85,14400.0,15.0034,15.009,15.0034,15.009,14400.0
2006-11-10 12:30:00,26.85,26.86,26.85,26.86,32600.0,15.009,15.0146,15.009,15.0146,32600.0
2006-11-10 12:35:00,26.86,26.87,26.86,26.87,6600.0,15.0146,15.0202,15.0146,15.0202,6600.0
2006-11-10 12:40:00,26.87,26.88,26.86,26.86,10200.0,15.0202,15.0257,15.0146,15.0146,10200.0
2006-11-10 12:45:00,26.86,26.87,26.85,26.85,22000.0,15.0146,15.0202,15.009,15.009,22000.0
2006-11-10 12:50:00,26.85,26.86,26.85,26.86,8200.0,15.009,15.0146,15.009,15.0146,8200.0
2006-11-10 12:55:00,26.86,26.86,26.86,26.86,19600.0,15.0146,15.0146,15.0146,15.0146,19600.0
2006-11-10 13:00:00,26.86,26.87,26.86,26.86,18800.0,15.0146,15.0202,15.0146,15.0146,18800.0
2006-11-10 13:05:00,26.86,26.87,26.84,26.85,21800.0,15.0146,15.0202,15.0034,15.009,21800.0
2006-11-10 13:10:00,26.85,26.86,26.85,26.86,9800.0,15.009,15.0146,15.009,15.0146,9800.0
2006-11-10 13:15:00,26.86,26.88,26.86,26.88,32800.0,15.0146,15.0257,15.0146,15.0257,32800.0
2006-11-10 13:20:00,26.88,26.88,26.86,26.86,14400.0,15.0257,15.0257,15.0146,15.0146,14400.0
2006-11-10 13:25:00,26.86,26.88,26.86,26.86,69000.0,15.0146,15.0257,15.0146,15.0146,69000.0
2006-11-10 13:30:00,26.87,26.87,26.86,26.86,10200.0,15.0202,15.0202,15.0146,15.0146,10200.0
2006-11-10 13:35:00,26.86,26.87,26.86,26.87,40600.0,15.0146,15.0202,15.0146,15.0202,40600.0
2006-11-10 13:40:00,26.88,26.88,26.87,26.88,17400.0,15.0257,15.0257,15.0202,15.0257,17400.0
2006-11-10 13:45:00,26.88,26.88,26.86,26.86,32600.0,15.0257,15.0257,15.0146,15.0146,32600.0
2006-11-10 13:50:00,26.86,26.88,26.86,26.86,20400.0,15.0146,15.0257,15.0146,15.0146,20400.0
2006-11-10 13:55:00,26.86,26.86,26.85,26.86,33000.0,15.0146,15.0146,15.009,15.0146,33000.0
2006-11-10 14:00:00,26.86,26.87,26.85,26.86,13400.0,15.0146,15.0202,15.009,15.0146,13400.0
2006-11-10 14:05:00,26.85,26.86,26.85,26.85,11600.0,15.009,15.0146,15.009,15.009,11600.0
2006-11-10 14:10:00,26.85,26.87,26.85,26.86,22000.0,15.009,15.0202,15.009,15.0146,22000.0
2006-11-10 14:15:00,26.86,26.89,26.85,26.89,46200.0,15.0146,15.0313,15.009,15.0313,46200.0
2006-11-10 14:20:00,26.87,26.88,26.87,26.88,18400.0,15.0202,15.0257,15.0202,15.0257,18400.0
2006-11-10 14:25:00,26.88,26.89,26.88,26.88,28600.0,15.0257,15.0313,15.0257,15.0257,28600.0
2006-11-10 14:30:00,26.88,26.88,26.88,26.88,29600.0,15.0257,15.0257,15.0257,15.0257,29600.0
2006-11-10 14:35:00,26.87,26.88,26.86,26.86,24000.0,15.0202,15.0257,15.0146,15.0146,24000.0
2006-11-10 14:40:00,26.86,26.88,26.86,26.88,27400.0,15.0146,15.0257,15.0146,15.0257,27400.0
2006-11-10 14:45:00,26.88,26.89,26.87,26.88,17800.0,15.0257,15.0313,15.0202,15.0257,17800.0
2006-11-10 14:50:00,26.88,26.89,26.87,26.88,53400.0,15.0257,15.0313,15.0202,15.0257,53400.0
2006-11-10 14:55:00,26.88,26.88,26.86,26.86,58200.0,15.0257,15.0257,15.0146,15.0146,58200.0
2006-11-10 15:00:00,26.88,26.88,26.86,26.86,37800.0,15.0257,15.0257,15.0146,15.0146,37800.0
2006-11-10 15:05:00,26.86,26.88,26.85,26.87,24600.0,15.0146,15.0257,15.009,15.0202,24600.0
2006-11-10 15:10:00,26.88,26.88,26.86,26.87,28400.0,15.0257,15.0257,15.0146,15.0202,28400.0
2006-11-10 15:15:00,26.88,26.89,26.87,26.88,68800.0,15.0257,15.0313,15.0202,15.0257,68800.0
2006-11-10 15:20:00,26.88,26.91,26.88,26.9,63400.0,15.0257,15.0425,15.0257,15.0369,63400.0
2006-11-10 15:25:00,26.9,26.91,26.89,26.9,23600.0,15.0369,15.0425,15.0313,15.0369,23600.0
2006-11-10 15:30:00,26.89,26.9,26.88,26.9,37200.0,15.0313,15.0369,15.0257,15.0369,37200.0
2006-11-10 15:35:00,26.9,26.9,26.86,26.88,60600.0,15.0369,15.0369,15.0146,15.0257,60600.0
2006-11-10 15:40:00,26.87,26.9,26.86,26.88,47800.0,15.0202,15.0369,15.0146,15.0257,47800.0
2006-11-10 15:45:00,26.88,26.88,26.86,26.87,42400.0,15.0257,15.0257,15.0146,15.0202,42400.0
2006-11-10 15:50:00,26.88,26.89,26.86,26.89,72800.0,15.0257,15.0313,15.0146,15.0313,72800.0
2006-11-10 15:55:00,26.89,26.93,26.89,26.93,128800.0,15.0313,15.0537,15.0313,15.0537,128800.0
2006-11-13 09:30:00,26.93,26.94,26.93,26.93,25000.0,15.0537,15.0593,15.0537,15.0537,25000.0
2006-11-13 09:35:00,26.93,26.97,26.93,26.96,42400.0,15.0537,15.0761,15.0537,15.0705,42400.0
2006-11-13 09:40:00,26.96,26.97,26.92,26.94,37000.0,15.0705,15.0761,15.0481,15.0593,37000.0
2006-11-13 09:45:00,26.93,26.95,26.93,26.95,17600.0,15.0537,15.0649,15.0537,15.0649,17600.0
2006-11-13 09:50:00,26.94,26.96,26.94,26.94,21800.0,15.0593,15.0705,15.0593,15.0593,21800.0
2006-11-13 09:55:00,26.94,26.96,26.93,26.94,54400.0,15.0593,15.0705,15.0537,15.0593,54400.0
2006-11-13 10:00:00,26.95,26.96,26.94,26.96,14000.0,15.0649,15.0705,15.0593,15.0705,14000.0
2006-11-13 10:05:00,26.95,26.99,26.95,26.99,40200.0,15.0649,15.0872,15.0649,15.0872,40200.0
2006-11-13 10:10:00,26.99,27.04,26.97,27.04,90400.0,15.0872,15.1152,15.0761,15.1152,90400.0
2006-11-13 10:15:00,27.04,27.06,27.03,27.06,11600.0,15.1152,15.1264,15.1096,15.1264,11600.0
2006-11-13 10:20:00,27.07,27.11,27.06,27.07,36400.0,15.132,15.1543,15.1264,15.132,36400.0
2006-11-13 10:25:00,27.06,27.08,27.05,27.08,14800.0,15.1264,15.1375,15.1208,15.1375,14800.0
2006-11-13 10:30:00,27.08,27.1,27.08,27.09,18000.0,15.1375,15.1487,15.1375,15.1431,18000.0
2006-11-13 10:35:00,27.09,27.09,27.08,27.08,18800.0,15.1431,15.1431,15.1375,15.1375,18800.0
2006-11-13 10:40:00,27.08,27.1,27.08,27.09,30200.0,15.1375,15.1487,15.1375,15.1431,30200.0
2006-11-13 10:45:00,27.08,27.09,27.08,27.09,16000.0,15.1375,15.1431,15.1375,15.1431,16000.0
2006-11-13 10:50:00,27.09,27.11,27.09,27.09,39600.0,15.1431,15.1543,15.1431,15.1431,39600.0
2006-11-13 10:55:00,27.1,27.1,27.09,27.09,14800.0,15.1487,15.1487,15.1431,15.1431,14800.0
2006-11-13 11:00:00,27.09,27.1,27.09,27.1,20400.0,15.1431,15.1487,15.1431,15.1487,20400.0
2006-11-13 11:05:00,27.1,27.1,27.09,27.09,13400.0,15.1487,15.1487,15.1431,15.1431,13400.0
2006-11-13 11:10:00,27.09,27.09,27.09,27.09,20600.0,15.1431,15.1431,15.1431,15.1431,20600.0
2006-11-13 11:15:00,27.09,27.09,27.09,27.09,3000.0,15.1431,15.1431,15.1431,15.1431,3000.0
2006-11-13 11:20:00,27.09,27.1,27.09,27.09,25600.0,15.1431,15.1487,15.1431,15.1431,25600.0
2006-11-13 11:25:00,27.09,27.09,27.05,27.05,8600.0,15.1431,15.1431,15.1208,15.1208,8600.0
2006-11-13 11:30:00,27.05,27.08,27.05,27.06,42400.0,15.1208,15.1375,15.1208,15.1264,42400.0
2006-11-13 11:35:00,27.05,27.06,27.05,27.06,13600.0,15.1208,15.1264,15.1208,15.1264,13600.0
2006-11-13 11:40:00,27.06,27.06,27.05,27.05,7800.0,15.1264,15.1264,15.1208,15.1208,7800.0
2006-11-13 11:45:00,27.05,27.07,27.05,27.06,15800.0,15.1208,15.132,15.1208,15.1264,15800.0
2006-11-13 11:50:00,27.05,27.06,27.05,27.05,3800.0,15.1208,15.1264,15.1208,15.1208,3800.0
2006-11-13 11:55:00,27.05,27.06,27.05,27.05,5400.0,15.1208,15.1264,15.1208,15.1208,5400.0
2006-11-13 12:00:00,27.05,27.06,27.05,27.05,6400.0,15.1208,15.1264,15.1208,15.1208,6400.0
2006-11-13 12:05:00,27.05,27.05,27.02,27.02,10000.0,15.1208,15.1208,15.104,15.104,10000.0
2006-11-13 12:10:00,27.02,27.04,27.02,27.04,13400.0,15.104,15.1152,15.104,15.1152,13400.0
2006-11-13 12:15:00,27.03,27.03,27.02,27.03,14000.0,15.1096,15.1096,15.104,15.1096,14000.0
2006-11-13 12:20:00,27.03,27.03,27.02,27.03,5000.0,15.1096,15.1096,15.104,15.1096,5000.0
2006-11-13 12:25:00,27.02,27.05,27.02,27.05,15200.0,15.104,15.1208,15.104,15.1208,15200.0
2006-11-13 12:30:00,27.05,27.05,27.04,27.04,22600.0,15.1208,15.1208,15.1152,15.1152,22600.0
2006-11-13 12:35:00,27.04,27.05,27.04,27.05,31000.0,15.1152,15.1208,15.1152,15.1208,31000.0
2006-11-13 12:40:00,27.05,27.06,27.05,27.05,13000.0,15.1208,15.1264,15.1208,15.1208,13000.0
2006-11-13 12:45:00,27.04,27.05,27.04,27.04,10800.0,15.1152,15.1208,15.1152,15.1152,10800.0
2006-11-13 12:50:00,27.04,27.06,27.04,27.05,20000.0,15.1152,15.1264,15.1152,15.1208,20000.0
2006-11-13 12:55:00,27.06,27.06,27.05,27.06,9000.0,15.1264,15.1264,15.1208,15.1264,9000.0
2006-11-13 13:00:00,27.06,27.07,27.06,27.07,5400.0,15.1264,15.132,15.1264,15.132,5400.0
2006-11-13 13:05:00,27.06,27.07,27.06,27.07,7200.0,15.1264,15.132,15.1264,15.132,7200.0
2006-11-13 13:10:00,27.07,27.08,27.07,27.08,4000.0,15.132,15.1375,15.132,15.1375,4000.0
2006-11-13 13:15:00,27.08,27.08,27.07,27.07,2800.0,15.1375,15.1375,15.132,15.132,2800.0
2006-11-13 13:20:00,27.08,27.08,27.07,27.08,11600.0,15.1375,15.1375,15.132,15.1375,11600.0
2006-11-13 13:25:00,27.08,27.1,27.08,27.08,6000.0,15.1375,15.1487,15.1375,15.1375,6000.0
2006-11-13 13:30:00,27.08,27.08,27.08,27.08,14200.0,15.1375,15.1375,15.1375,15.1375,14200.0
2006-11-13 13:35:00,27.08,27.09,27.08,27.08,8000.0,15.1375,15.1431,15.1375,15.1375,8000.0
2006-11-13 13:40:00,27.08,27.08,27.08,27.08,4000.0,15.1375,15.1375,15.1375,15.1375,4000.0
2006-11-13 13:45:00,27.08,27.1,27.08,27.08,20000.0,15.1375,15.1487,15.1375,15.1375,20000.0
2006-11-13 13:50:00,27.09,27.11,27.09,27.11,8000.0,15.1431,15.1543,15.1431,15.1543,8000.0
2006-11-13 13:55:00,27.11,27.11,27.1,27.1,7600.0,15.1543,15.1543,15.1487,15.1487,7600.0
2006-11-13 14:00:00,27.1,27.11,27.09,27.1,11600.0,15.1487,15.1543,15.1431,15.1487,11600.0
2006-11-13 14:05:00,27.1,27.1,27.09,27.09,3000.0,15.1487,15.1487,15.1431,15.1431,3000.0
2006-11-13 14:10:00,27.09,27.09,27.07,27.08,15400.0,15.1431,15.1431,15.132,15.1375,15400.0
2006-11-13 14:15:00,27.09,27.09,27.07,27.07,9200.0,15.1431,15.1431,15.132,15.132,9200.0
2006-11-13 14:20:00,27.07,27.1,27.07,27.08,10000.0,15.132,15.1487,15.132,15.1375,10000.0
2006-11-13 14:25:00,27.08,27.09,27.08,27.08,7600.0,15.1375,15.1431,15.1375,15.1375,7600.0
2006-11-13 14:30:00,27.08,27.11,27.08,27.11,12800.0,15.1375,15.1543,15.1375,15.1543,12800.0
2006-11-13 14:35:00,27.11,27.11,27.1,27.1,12200.0,15.1543,15.1543,15.1487,15.1487,12200.0
2006-11-13 14:40:00,27.1,27.11,27.1,27.1,16800.0,15.1487,15.1543,15.1487,15.1487,16800.0
2006-11-13 14:45:00,27.11,27.11,27.1,27.11,24600.0,15.1543,15.1543,15.1487,15.1543,24600.0
2006-11-13 14:50:00,27.11,27.11,27.09,27.11,8600.0,15.1543,15.1543,15.1431,15.1543,8600.0
2006-11-13 14:55:00,27.11,27.12,27.1,27.11,15200.0,15.1543,15.1599,15.1487,15.1543,15200.0
2006-11-13 15:00:00,27.1,27.13,27.1,27.13,28200.0,15.1487,15.1655,15.1487,15.1655,28200.0
2006-11-13 15:05:00,27.13,27.14,27.11,27.14,32600.0,15.1655,15.1711,15.1543,15.1711,32600.0
2006-11-13 15:10:00,27.13,27.14,27.11,27.14,21600.0,15.1655,15.1711,15.1543,15.1711,21600.0
2006-11-13 15:15:00,27.13,27.13,27.13,27.13,14200.0,15.1655,15.1655,15.1655,15.1655,14200.0
2006-11-13 15:20:00,27.13,27.13,27.11,27.11,21200.0,15.1655,15.1655,15.1543,15.1543,21200.0
2006-11-13 15:25:00,27.12,27.13,27.12,27.13,20000.0,15.1599,15.1655,15.1599,15.1655,20000.0
2006-11-13 15:30:00,27.13,27.14,27.11,27.14,38000.0,15.1655,15.1711,15.1543,15.1711,38000.0
2006-11-13 15:35:00,27.13,27.14,27.1,27.14,28400.0,15.1655,15.1711,15.1487,15.1711,28400.0
2006-11-13 15:40:00,27.13,27.14,27.13,27.13,9000.0,15.1655,15.1711,15.1655,15.1655,9000.0
2006-11-13 15:45:00,27.13,27.16,27.13,27.16,15800.0,15.1655,15.1823,15.1655,15.1823,15800.0
2006-11-13 15:50:00,27.16,27.21,27.15,27.16,46000.0,15.1823,15.2102,15.1767,15.1823,46000.0
2006-11-13 15:55:00,27.17,27.2,27.15,27.17,133200.0,15.1879,15.2046,15.1767,15.1879,133200.0
2006-11-14 09:30:00,27.15,27.18,27.15,27.18,35800.0,15.1767,15.1934,15.1767,15.1934,35800.0
2006-11-14 09:35:00,27.18,27.25,27.18,27.24,31200.0,15.1934,15.2326,15.1934,15.227,31200.0
2006-11-14 09:40:00,27.24,27.25,27.2,27.2,19600.0,15.227,15.2326,15.2046,15.2046,19600.0
2006-11-14 09:45:00,27.2,27.2,27.16,27.2,30000.0,15.2046,15.2046,15.1823,15.2046,30000.0
2006-11-14 09:50:00,27.18,27.23,27.17,27.22,14400.0,15.1934,15.2214,15.1879,15.2158,14400.0
2006-11-14 09:55:00,27.22,27.23,27.16,27.17,76800.0,15.2158,15.2214,15.1823,15.1879,76800.0
2006-11-14 10:00:00,27.16,27.18,27.13,27.15,24000.0,15.1823,15.1934,15.1655,15.1767,24000.0
2006-11-14 10:05:00,27.16,27.16,27.13,27.14,19400.0,15.1823,15.1823,15.1655,15.1711,19400.0
2006-11-14 10:10:00,27.13,27.13,27.11,27.11,25800.0,15.1655,15.1655,15.1543,15.1543,25800.0
2006-11-14 10:15:00,27.12,27.13,27.11,27.12,14600.0,15.1599,15.1655,15.1543,15.1599,14600.0
2006-11-14 10:20:00,27.13,27.16,27.12,27.14,22800.0,15.1655,15.1823,15.1599,15.1711,22800.0
2006-11-14 10:25:00,27.14,27.14,27.08,27.09,17200.0,15.1711,15.1711,15.1375,15.1431,17200.0
2006-11-14 10:30:00,27.09,27.11,27.04,27.11,29400.0,15.1431,15.1543,15.1152,15.1543,29400.0
2006-11-14 10:35:00,27.11,27.14,27.11,27.13,14000.0,15.1543,15.1711,15.1543,15.1655,14000.0
2006-11-14 10:40:00,27.11,27.13,27.1,27.1,10400.0,15.1543,15.1655,15.1487,15.1487,10400.0
2006-11-14 10:45:00,27.09,27.1,27.09,27.1,8000.0,15.1431,15.1487,15.1431,15.1487,8000.0
2006-11-14 10:50:00,27.1,27.1,27.09,27.1,10800.0,15.1487,15.1487,15.1431,15.1487,10800.0
2006-11-14 10:55:00,27.1,27.11,27.09,27.11,12000.0,15.1487,15.1543,15.1431,15.1543,12000.0
2006-11-14 11:00:00,27.11,27.11,27.07,27.07,24000.0,15.1543,15.1543,15.132,15.132,24000.0
2006-11-14 11:05:00,27.07,27.09,27.07,27.08,25800.0,15.132,15.1431,15.132,15.1375,25800.0
2006-11-14 11:10:00,27.08,27.08,27.05,27.05,9400.0,15.1375,15.1375,15.1208,15.1208,9400.0
2006-11-14 11:15:00,27.05,27.07,27.05,27.07,5200.0,15.1208,15.132,15.1208,15.132,5200.0
2006-11-14 11:20:00,27.07,27.07,27.07,27.07,12800.0,15.132,15.132,15.132,15.132,12800.0
2006-11-14 11:25:00,27.07,27.08,27.07,27.07,7800.0,15.132,15.1375,15.132,15.132,7800.0
2006-11-14 11:30:00,27.07,27.07,27.06,27.06,14400.0,15.132,15.132,15.1264,15.1264,14400.0
2006-11-14 11:35:00,27.07,27.07,27.06,27.06,2800.0,15.132,15.132,15.1264,15.1264,2800.0
2006-11-14 11:40:00,27.06,27.06,27.06,27.06,10800.0,15.1264,15.1264,15.1264,15.1264,10800.0
2006-11-14 11:45:00,27.06,27.06,27.05,27.06,9200.0,15.1264,15.1264,15.1208,15.1264,9200.0
2006-11-14 11:50:00,27.05,27.06,27.05,27.06,25200.0,15.1208,15.1264,15.1208,15.1264,25200.0
2006-11-14 11:55:00,27.06,27.07,27.05,27.07,22400.0,15.1264,15.132,15.1208,15.132,22400.0
2006-11-14 12:00:00,27.07,27.08,27.06,27.08,7200.0,15.132,15.1375,15.1264,15.1375,7200.0
2006-11-14 12:05:00,27.07,27.08,27.07,27.07,17600.0,15.132,15.1375,15.132,15.132,17600.0
2006-11-14 12:10:00,27.07,27.07,27.06,27.06,8600.0,15.132,15.132,15.1264,15.1264,8600.0
2006-11-14 12:15:00,27.06,27.06,27.05,27.06,4200.0,15.1264,15.1264,15.1208,15.1264,4200.0
2006-11-14 12:20:00,27.07,27.07,27.06,27.07,5600.0,15.132,15.132,15.1264,15.132,5600.0
2006-11-14 12:25:00,27.07,27.07,27.06,27.06,5800.0,15.132,15.132,15.1264,15.1264,5800.0
2006-11-14 12:30:00,27.05,27.06,27.05,27.05,7000.0,15.1208,15.1264,15.1208,15.1208,7000.0
2006-11-14 12:35:00,27.05,27.05,27.05,27.05,1800.0,15.1208,15.1208,15.1208,15.1208,1800.0
2006-11-14 12:40:00,27.05,27.05,27.04,27.04,8600.0,15.1208,15.1208,15.1152,15.1152,8600.0
2006-11-14 12:45:00,27.04,27.06,27.04,27.06,10200.0,15.1152,15.1264,15.1152,15.1264,10200.0
2006-11-14 12:50:00,27.06,27.06,27.05,27.05,15800.0,15.1264,15.1264,15.1208,15.1208,15800.0
2006-11-14 12:55:00,27.06,27.06,27.05,27.05,16800.0,15.1264,15.1264,15.1208,15.1208,16800.0
2006-11-14 13:00:00,27.05,27.05,27.04,27.05,22800.0,15.1208,15.1208,15.1152,15.1208,22800.0
2006-11-14 13:05:00,27.05,27.05,27.04,27.05,9000.0,15.1208,15.1208,15.1152,15.1208,9000.0
2006-11-14 13:10:00,27.05,27.05,27.04,27.04,8400.0,15.1208,15.1208,15.1152,15.1152,8400.0
2006-11-14 13:15:00,27.04,27.04,27.04,27.04,3400.0,15.1152,15.1152,15.1152,15.1152,3400.0
2006-11-14 13:20:00,27.04,27.04,27.04,27.04,10800.0,15.1152,15.1152,15.1152,15.1152,10800.0
2006-11-14 13:25:00,27.04,27.04,27.04,27.04,11000.0,15.1152,15.1152,15.1152,15.1152,11000.0
2006-11-14 13:30:00,27.04,27.05,27.04,27.05,5800.0,15.1152,15.1208,15.1152,15.1208,5800.0
2006-11-14 13:35:00,27.05,27.06,27.04,27.05,11400.0,15.1208,15.1264,15.1152,15.1208,11400.0
2006-11-14 13:40:00,27.06,27.07,27.05,27.07,17000.0,15.1264,15.132,15.1208,15.132,17000.0
2006-11-14 13:45:00,27.07,27.1,27.07,27.09,17200.0,15.132,15.1487,15.132,15.1431,17200.0
2006-11-14 13:50:00,27.08,27.08,27.06,27.08,7400.0,15.1375,15.1375,15.1264,15.1375,7400.0
2006-11-14 13:55:00,27.08,27.1,27.08,27.09,15600.0,15.1375,15.1487,15.1375,15.1431,15600.0
2006-11-14 14:00:00,27.09,27.11,27.09,27.1,16800.0,15.1431,15.1543,15.1431,15.1487,16800.0
2006-11-14 14:05:00,27.1,27.12,27.1,27.11,7000.0,15.1487,15.1599,15.1487,15.1543,7000.0
2006-11-14 14:10:00,27.11,27.13,27.1,27.11,20600.0,15.1543,15.1655,15.1487,15.1543,20600.0
2006-11-14 14:15:00,27.1,27.11,27.09,27.09,9000.0,15.1487,15.1543,15.1431,15.1431,9000.0
2006-11-14 14:20:00,27.09,27.1,27.09,27.1,10200.0,15.1431,15.1487,15.1431,15.1487,10200.0
2006-11-14 14:25:00,27.1,27.11,27.1,27.11,8000.0,15.1487,15.1543,15.1487,15.1543,8000.0
2006-11-14 14:30:00,27.11,27.11,27.1,27.1,7400.0,15.1543,15.1543,15.1487,15.1487,7400.0
2006-11-14 14:35:00,27.1,27.14,27.09,27.14,24800.0,15.1487,15.1711,15.1431,15.1711,24800.0
2006-11-14 14:40:00,27.14,27.2,27.14,27.19,33000.0,15.1711,15.2046,15.1711,15.199,33000.0
2006-11-14 14:45:00,27.19,27.23,27.17,27.22,50800.0,15.199,15.2214,15.1879,15.2158,50800.0
2006-11-14 14:50:00,27.21,27.23,27.19,27.19,32600.0,15.2102,15.2214,15.199,15.199,32600.0
2006-11-14 14:55:00,27.19,27.22,27.19,27.22,28600.0,15.199,15.2158,15.199,15.2158,28600.0
2006-11-14 15:00:00,27.22,27.23,27.2,27.21,51200.0,15.2158,15.2214,15.2046,15.2102,51200.0
2006-11-14 15:05:00,27.21,27.21,27.2,27.2,34000.0,15.2102,15.2102,15.2046,15.2046,34000.0
2006-11-14 15:10:00,27.2,27.2,27.18,27.18,26200.0,15.2046,15.2046,15.1934,15.1934,26200.0
2006-11-14 15:15:00,27.18,27.19,27.17,27.19,14800.0,15.1934,15.199,15.1879,15.199,14800.0
2006-11-14 15:20:00,27.18,27.19,27.18,27.18,16800.0,15.1934,15.199,15.1934,15.1934,16800.0
2006-11-14 15:25:00,27.19,27.19,27.16,27.16,12600.0,15.199,15.199,15.1823,15.1823,12600.0
2006-11-14 15:30:00,27.17,27.2,27.17,27.18,26200.0,15.1879,15.2046,15.1879,15.1934,26200.0
2006-11-14 15:35:00,27.18,27.19,27.17,27.18,28200.0,15.1934,15.199,15.1879,15.1934,28200.0
2006-11-14 15:40:00,27.18,27.21,27.17,27.2,54000.0,15.1934,15.2102,15.1879,15.2046,54000.0
2006-11-14 15:45:00,27.2,27.2,27.17,27.18,25800.0,15.2046,15.2046,15.1879,15.1934,25800.0
2006-11-14 15:50:00,27.18,27.22,27.18,27.21,38000.0,15.1934,15.2158,15.1934,15.2102,38000.0
2006-11-14 15:55:00,27.21,27.21,27.18,27.2,42200.0,15.2102,15.2102,15.1934,15.2046,42200.0
2006-11-15 09:30:00,27.21,27.21,27.15,27.15,43000.0,15.2102,15.2102,15.1767,15.1767,43000.0
2006-11-15 09:35:00,27.16,27.16,27.09,27.1,30000.0,15.1823,15.1823,15.1431,15.1487,30000.0
2006-11-15 09:40:00,27.09,27.09,27.06,27.06,49000.0,15.1431,15.1431,15.1264,15.1264,49000.0
2006-11-15 09:45:00,27.06,27.08,27.06,27.07,38400.0,15.1264,15.1375,15.1264,15.132,38400.0
2006-11-15 09:50:00,27.07,27.12,27.07,27.1,26200.0,15.132,15.1599,15.132,15.1487,26200.0
2006-11-15 09:55:00,27.1,27.14,27.1,27.12,57600.0,15.1487,15.1711,15.1487,15.1599,57600.0
2006-11-15 10:00:00,27.12,27.13,27.11,27.13,135800.0,15.1599,15.1655,15.1543,15.1655,135800.0
2006-11-15 10:05:00,27.13,27.13,27.1,27.1,26600.0,15.1655,15.1655,15.1487,15.1487,26600.0
2006-11-15 10:10:00,27.1,27.11,27.1,27.11,59600.0,15.1487,15.1543,15.1487,15.1543,59600.0
2006-11-15 10:15:00,27.11,27.14,27.11,27.11,20600.0,15.1543,15.1711,15.1543,15.1543,20600.0
2006-11-15 10:20:00,27.11,27.11,27.07,27.08,16000.0,15.1543,15.1543,15.132,15.1375,16000.0
2006-11-15 10:25:00,27.08,27.13,27.08,27.11,36400.0,15.1375,15.1655,15.1375,15.1543,36400.0
2006-11-15 10:30:00,27.11,27.13,27.1,27.11,36600.0,15.1543,15.1655,15.1487,15.1543,36600.0
2006-11-15 10:35:00,27.11,27.13,27.11,27.11,20800.0,15.1543,15.1655,15.1543,15.1543,20800.0
2006-11-15 10:40:00,27.13,27.14,27.11,27.11,17200.0,15.1655,15.1711,15.1543,15.1543,17200.0
2006-11-15 10:45:00,27.11,27.12,27.11,27.11,13400.0,15.1543,15.1599,15.1543,15.1543,13400.0
2006-11-15 10:50:00,27.11,27.14,27.11,27.14,19800.0,15.1543,15.1711,15.1543,15.1711,19800.0
2006-11-15 10:55:00,27.13,27.14,27.08,27.1,44200.0,15.1655,15.1711,15.1375,15.1487,44200.0
2006-11-15 11:00:00,27.11,27.11,27.1,27.11,19600.0,15.1543,15.1543,15.1487,15.1543,19600.0
2006-11-15 11:05:00,27.11,27.11,27.1,27.1,59200.0,15.1543,15.1543,15.1487,15.1487,59200.0
2006-11-15 11:10:00,27.1,27.11,27.1,27.1,24000.0,15.1487,15.1543,15.1487,15.1487,24000.0
2006-11-15 11:15:00,27.1,27.11,27.09,27.09,14400.0,15.1487,15.1543,15.1431,15.1431,14400.0
2006-11-15 11:20:00,27.09,27.09,27.09,27.09,10800.0,15.1431,15.1431,15.1431,15.1431,10800.0
2006-11-15 11:25:00,27.09,27.11,27.09,27.11,19800.0,15.1431,15.1543,15.1431,15.1543,19800.0
2006-11-15 11:30:00,27.11,27.11,27.09,27.1,17000.0,15.1543,15.1543,15.1431,15.1487,17000.0
2006-11-15 11:35:00,27.1,27.11,27.1,27.11,8800.0,15.1487,15.1543,15.1487,15.1543,8800.0
2006-11-15 11:40:00,27.11,27.12,27.11,27.12,8800.0,15.1543,15.1599,15.1543,15.1599,8800.0
2006-11-15 11:45:00,27.13,27.13,27.11,27.11,3600.0,15.1655,15.1655,15.1543,15.1543,3600.0
2006-11-15 11:50:00,27.11,27.14,27.1,27.13,24200.0,15.1543,15.1711,15.1487,15.1655,24200.0
2006-11-15 11:55:00,27.13,27.15,27.11,27.15,25000.0,15.1655,15.1767,15.1543,15.1767,25000.0
2006-11-15 12:00:00,27.15,27.2,27.15,27.2,31800.0,15.1767,15.2046,15.1767,15.2046,31800.0
2006-11-15 12:05:00,27.2,27.2,27.19,27.2,12800.0,15.2046,15.2046,15.199,15.2046,12800.0
2006-11-15 12:10:00,27.19,27.22,27.18,27.22,14800.0,15.199,15.2158,15.1934,15.2158,14800.0
2006-11-15 12:15:00,27.22,27.23,27.22,27.23,13400.0,15.2158,15.2214,15.2158,15.2214,13400.0
2006-11-15 12:20:00,27.21,27.21,27.18,27.19,9800.0,15.2102,15.2102,15.1934,15.199,9800.0
2006-11-15 12:25:00,27.18,27.2,27.18,27.19,9800.0,15.1934,15.2046,15.1934,15.199,9800.0
2006-11-15 12:30:00,27.18,27.22,27.18,27.21,13600.0,15.1934,15.2158,15.1934,15.2102,13600.0
2006-11-15 12:35:00,27.2,27.21,27.2,27.2,11000.0,15.2046,15.2102,15.2046,15.2046,11000.0
2006-11-15 12:40:00,27.2,27.22,27.2,27.22,19800.0,15.2046,15.2158,15.2046,15.2158,19800.0
2006-11-15 12:45:00,27.21,27.21,27.19,27.2,9200.0,15.2102,15.2102,15.199,15.2046,9200.0
2006-11-15 12:50:00,27.2,27.22,27.2,27.22,22800.0,15.2046,15.2158,15.2046,15.2158,22800.0
2006-11-15 12:55:00,27.22,27.23,27.21,27.23,7400.0,15.2158,15.2214,15.2102,15.2214,7400.0
2006-11-15 13:00:00,27.22,27.25,27.22,27.24,18600.0,15.2158,15.2326,15.2158,15.227,18600.0
2006-11-15 13:05:00,27.24,27.25,27.24,27.24,9800.0,15.227,15.2326,15.227,15.227,9800.0
2006-11-15 13:10:00,27.23,27.25,27.23,27.25,12000.0,15.2214,15.2326,15.2214,15.2326,12000.0
2006-11-15 13:15:00,27.25,27.25,27.23,27.23,11200.0,15.2326,15.2326,15.2214,15.2214,11200.0
2006-11-15 13:20:00,27.24,27.24,27.23,27.24,10200.0,15.227,15.227,15.2214,15.227,10200.0
2006-11-15 13:25:00,27.24,27.25,27.24,27.24,9200.0,15.227,15.2326,15.227,15.227,9200.0
2006-11-15 13:30:00,27.24,27.25,27.24,27.24,41000.0,15.227,15.2326,15.227,15.227,41000.0
2006-11-15 13:35:00,27.24,27.25,27.23,27.25,15200.0,15.227,15.2326,15.2214,15.2326,15200.0
2006-11-15 13:40:00,27.25,27.25,27.24,27.24,10800.0,15.2326,15.2326,15.227,15.227,10800.0
2006-11-15 13:45:00,27.24,27.25,27.24,27.24,7000.0,15.227,15.2326,15.227,15.227,7000.0
2006-11-15 13:50:00,27.24,27.24,27.2,27.2,24800.0,15.227,15.227,15.2046,15.2046,24800.0
2006-11-15 13:55:00,27.2,27.2,27.17,27.17,24400.0,15.2046,15.2046,15.1879,15.1879,24400.0
2006-11-15 14:00:00,27.17,27.18,27.15,27.18,31800.0,15.1879,15.1934,15.1767,15.1934,31800.0
2006-11-15 14:05:00,27.18,27.22,27.17,27.22,22800.0,15.1934,15.2158,15.1879,15.2158,22800.0
2006-11-15 14:10:00,27.22,27.24,27.21,27.22,37800.0,15.2158,15.227,15.2102,15.2158,37800.0
2006-11-15 14:15:00,27.23,27.23,27.2,27.2,18200.0,15.2214,15.2214,15.2046,15.2046,18200.0
2006-11-15 14:20:00,27.2,27.21,27.18,27.18,16800.0,15.2046,15.2102,15.1934,15.1934,16800.0
2006-11-15 14:25:00,27.2,27.21,27.18,27.18,11600.0,15.2046,15.2102,15.1934,15.1934,11600.0
2006-11-15 14:30:00,27.18,27.19,27.17,27.19,18200.0,15.1934,15.199,15.1879,15.199,18200.0
2006-11-15 14:35:00,27.18,27.18,27.16,27.17,18000.0,15.1934,15.1934,15.1823,15.1879,18000.0
2006-11-15 14:40:00,27.17,27.2,27.17,27.2,18800.0,15.1879,15.2046,15.1879,15.2046,18800.0
2006-11-15 14:45:00,27.2,27.21,27.2,27.21,14000.0,15.2046,15.2102,15.2046,15.2102,14000.0
2006-11-15 14:50:00,27.21,27.22,27.19,27.22,13800.0,15.2102,15.2158,15.199,15.2158,13800.0
2006-11-15 14:55:00,27.22,27.25,27.2,27.25,19600.0,15.2158,15.2326,15.2046,15.2326,19600.0
2006-11-15 15:00:00,27.25,27.25,27.24,27.24,20600.0,15.2326,15.2326,15.227,15.227,20600.0
2006-11-15 15:05:00,27.24,27.25,27.24,27.24,14800.0,15.227,15.2326,15.227,15.227,14800.0
2006-11-15 15:10:00,27.24,27.28,27.24,27.27,60200.0,15.227,15.2493,15.227,15.2438,60200.0
2006-11-15 15:15:00,27.27,27.27,27.25,27.25,18400.0,15.2438,15.2438,15.2326,15.2326,18400.0
2006-11-15 15:20:00,27.26,27.26,27.25,27.25,32600.0,15.2382,15.2382,15.2326,15.2326,32600.0
2006-11-15 15:25:00,27.25,27.26,27.25,27.25,17000.0,15.2326,15.2382,15.2326,15.2326,17000.0
2006-11-15 15:30:00,27.25,27.26,27.25,27.25,24400.0,15.2326,15.2382,15.2326,15.2326,24400.0
2006-11-15 15:35:00,27.25,27.25,27.25,27.25,29200.0,15.2326,15.2326,15.2326,15.2326,29200.0
2006-11-15 15:40:00,27.25,27.25,27.24,27.24,61600.0,15.2326,15.2326,15.227,15.227,61600.0
2006-11-15 15:45:00,27.24,27.24,27.22,27.22,36200.0,15.227,15.227,15.2158,15.2158,36200.0
2006-11-15 15:50:00,27.22,27.22,27.19,27.2,29000.0,15.2158,15.2158,15.199,15.2046,29000.0
2006-11-15 15:55:00,27.2,27.21,27.18,27.2,59800.0,15.2046,15.2102,15.1934,15.2046,59800.0
2006-11-16 09:30:00,27.35,27.4,27.35,27.4,43800.0,15.2885,15.3164,15.2885,15.3164,43800.0
2006-11-16 09:35:00,27.4,27.43,27.38,27.4,20400.0,15.3164,15.3332,15.3052,15.3164,20400.0
2006-11-16 09:40:00,27.4,27.42,27.38,27.39,22400.0,15.3164,15.3276,15.3052,15.3108,22400.0
2006-11-16 09:45:00,27.39,27.43,27.38,27.4,30200.0,15.3108,15.3332,15.3052,15.3164,30200.0
2006-11-16 09:50:00,27.38,27.41,27.35,27.41,48200.0,15.3052,15.322,15.2885,15.322,48200.0
2006-11-16 09:55:00,27.41,27.43,27.4,27.43,30200.0,15.322,15.3332,15.3164,15.3332,30200.0
2006-11-16 10:00:00,27.43,27.43,27.41,27.42,17600.0,15.3332,15.3332,15.322,15.3276,17600.0
2006-11-16 10:05:00,27.42,27.45,27.42,27.45,13400.0,15.3276,15.3444,15.3276,15.3444,13400.0
2006-11-16 10:10:00,27.45,27.48,27.45,27.46,36800.0,15.3444,15.3611,15.3444,15.35,36800.0
2006-11-16 10:15:00,27.46,27.5,27.44,27.5,107800.0,15.35,15.3723,15.3388,15.3723,107800.0
2006-11-16 10:20:00,27.5,27.5,27.49,27.49,44600.0,15.3723,15.3723,15.3667,15.3667,44600.0
2006-11-16 10:25:00,27.49,27.49,27.45,27.46,22600.0,15.3667,15.3667,15.3444,15.35,22600.0
2006-11-16 10:30:00,27.45,27.46,27.45,27.45,24000.0,15.3444,15.35,15.3444,15.3444,24000.0
2006-11-16 10:35:00,27.45,27.47,27.45,27.46,8600.0,15.3444,15.3556,15.3444,15.35,8600.0
2006-11-16 10:40:00,27.45,27.45,27.43,27.43,7600.0,15.3444,15.3444,15.3332,15.3332,7600.0
2006-11-16 10:45:00,27.43,27.47,27.43,27.46,16400.0,15.3332,15.3556,15.3332,15.35,16400.0
2006-11-16 10:50:00,27.46,27.47,27.45,27.47,15000.0,15.35,15.3556,15.3444,15.3556,15000.0
2006-11-16 10:55:00,27.48,27.49,27.46,27.48,35600.0,15.3611,15.3667,15.35,15.3611,35600.0
2006-11-16 11:00:00,27.49,27.5,27.49,27.5,22600.0,15.3667,15.3723,15.3667,15.3723,22600.0
2006-11-16 11:05:00,27.5,27.5,27.5,27.5,33000.0,15.3723,15.3723,15.3723,15.3723,33000.0
2006-11-16 11:10:00,27.5,27.51,27.5,27.5,62000.0,15.3723,15.3779,15.3723,15.3723,62000.0
2006-11-16 11:15:00,27.5,27.5,27.48,27.49,82200.0,15.3723,15.3723,15.3611,15.3667,82200.0
2006-11-16 11:20:00,27.5,27.5,27.46,27.46,150000.0,15.3723,15.3723,15.35,15.35,150000.0
2006-11-16 11:25:00,27.46,27.47,27.46,27.46,15200.0,15.35,15.3556,15.35,15.35,15200.0
2006-11-16 11:30:00,27.46,27.49,27.46,27.47,15800.0,15.35,15.3667,15.35,15.3556,15800.0
2006-11-16 11:35:00,27.47,27.48,27.47,27.47,12400.0,15.3556,15.3611,15.3556,15.3556,12400.0
2006-11-16 11:40:00,27.48,27.5,27.47,27.5,18000.0,15.3611,15.3723,15.3556,15.3723,18000.0
2006-11-16 11:45:00,27.5,27.53,27.5,27.53,17200.0,15.3723,15.3891,15.3723,15.3891,17200.0
2006-11-16 11:50:00,27.53,27.54,27.53,27.53,13600.0,15.3891,15.3947,15.3891,15.3891,13600.0
2006-11-16 11:55:00,27.54,27.54,27.52,27.52,50800.0,15.3947,15.3947,15.3835,15.3835,50800.0
2006-11-16 12:00:00,27.53,27.55,27.52,27.54,22600.0,15.3891,15.4003,15.3835,15.3947,22600.0
2006-11-16 12:05:00,27.54,27.57,27.54,27.57,22600.0,15.3947,15.4115,15.3947,15.4115,22600.0
2006-11-16 12:10:00,27.57,27.57,27.56,27.56,14800.0,15.4115,15.4115,15.4059,15.4059,14800.0
2006-11-16 12:15:00,27.56,27.56,27.52,27.53,16400.0,15.4059,15.4059,15.3835,15.3891,16400.0
2006-11-16 12:20:00,27.54,27.54,27.5,27.52,12800.0,15.3947,15.3947,15.3723,15.3835,12800.0
2006-11-16 12:25:00,27.53,27.55,27.53,27.55,16800.0,15.3891,15.4003,15.3891,15.4003,16800.0
2006-11-16 12:30:00,27.55,27.55,27.54,27.55,10400.0,15.4003,15.4003,15.3947,15.4003,10400.0
2006-11-16 12:35:00,27.55,27.55,27.55,27.55,9800.0,15.4003,15.4003,15.4003,15.4003,9800.0
2006-11-16 12:40:00,27.55,27.56,27.55,27.56,12200.0,15.4003,15.4059,15.4003,15.4059,12200.0
2006-11-16 12:45:00,27.56,27.56,27.55,27.56,7800.0,15.4059,15.4059,15.4003,15.4059,7800.0
2006-11-16 12:50:00,27.56,27.56,27.55,27.55,16600.0,15.4059,15.4059,15.4003,15.4003,16600.0
2006-11-16 12:55:00,27.55,27.57,27.55,27.57,13200.0,15.4003,15.4115,15.4003,15.4115,13200.0
2006-11-16 13:00:00,27.57,27.57,27.55,27.55,12000.0,15.4115,15.4115,15.4003,15.4003,12000.0
2006-11-16 13:05:00,27.55,27.56,27.55,27.55,22600.0,15.4003,15.4059,15.4003,15.4003,22600.0
2006-11-16 13:10:00,27.55,27.56,27.54,27.55,17200.0,15.4003,15.4059,15.3947,15.4003,17200.0
2006-11-16 13:15:00,27.55,27.55,27.54,27.55,12000.0,15.4003,15.4003,15.3947,15.4003,12000.0
2006-11-16 13:20:00,27.55,27.55,27.54,27.54,7600.0,15.4003,15.4003,15.3947,15.3947,7600.0
2006-11-16 13:25:00,27.54,27.55,27.54,27.54,18800.0,15.3947,15.4003,15.3947,15.3947,18800.0
2006-11-16 13:30:00,27.54,27.57,27.54,27.57,25600.0,15.3947,15.4115,15.3947,15.4115,25600.0
2006-11-16 13:35:00,27.57,27.58,27.55,27.56,12600.0,15.4115,15.417,15.4003,15.4059,12600.0
2006-11-16 13:40:00,27.56,27.58,27.56,27.56,18400.0,15.4059,15.417,15.4059,15.4059,18400.0
2006-11-16 13:45:00,27.56,27.58,27.56,27.58,16600.0,15.4059,15.417,15.4059,15.417,16600.0
2006-11-16 13:50:00,27.58,27.58,27.58,27.58,10200.0,15.417,15.417,15.417,15.417,10200.0
2006-11-16 13:55:00,27.58,27.58,27.55,27.55,7800.0,15.417,15.417,15.4003,15.4003,7800.0
2006-11-16 14:00:00,27.56,27.56,27.54,27.54,9200.0,15.4059,15.4059,15.3947,15.3947,9200.0
2006-11-16 14:05:00,27.54,27.55,27.54,27.55,19800.0,15.3947,15.4003,15.3947,15.4003,19800.0
2006-11-16 14:10:00,27.55,27.55,27.53,27.54,12600.0,15.4003,15.4003,15.3891,15.3947,12600.0
2006-11-16 14:15:00,27.53,27.53,27.53,27.53,9800.0,15.3891,15.3891,15.3891,15.3891,9800.0
2006-11-16 14:20:00,27.53,27.53,27.5,27.5,13600.0,15.3891,15.3891,15.3723,15.3723,13600.0
2006-11-16 14:25:00,27.5,27.5,27.49,27.49,14400.0,15.3723,15.3723,15.3667,15.3667,14400.0
2006-11-16 14:30:00,27.49,27.49,27.46,27.46,19200.0,15.3667,15.3667,15.35,15.35,19200.0
2006-11-16 14:35:00,27.46,27.48,27.46,27.48,38400.0,15.35,15.3611,15.35,15.3611,38400.0
2006-11-16 14:40:00,27.48,27.5,27.48,27.48,14800.0,15.3611,15.3723,15.3611,15.3611,14800.0
2006-11-16 14:45:00,27.49,27.49,27.48,27.49,15000.0,15.3667,15.3667,15.3611,15.3667,15000.0
2006-11-16 14:50:00,27.49,27.49,27.48,27.48,22000.0,15.3667,15.3667,15.3611,15.3611,22000.0
2006-11-16 14:55:00,27.48,27.48,27.48,27.48,11600.0,15.3611,15.3611,15.3611,15.3611,11600.0
2006-11-16 15:00:00,27.48,27.48,27.48,27.48,25200.0,15.3611,15.3611,15.3611,15.3611,25200.0
2006-11-16 15:05:00,27.48,27.5,27.48,27.49,49600.0,15.3611,15.3723,15.3611,15.3667,49600.0
2006-11-16 15:10:00,27.49,27.5,27.49,27.5,14400.0,15.3667,15.3723,15.3667,15.3723,14400.0
2006-11-16 15:15:00,27.5,27.53,27.5,27.52,23400.0,15.3723,15.3891,15.3723,15.3835,23400.0
2006-11-16 15:20:00,27.52,27.53,27.52,27.53,14000.0,15.3835,15.3891,15.3835,15.3891,14000.0
2006-11-16 15:25:00,27.52,27.53,27.5,27.53,33000.0,15.3835,15.3891,15.3723,15.3891,33000.0
2006-11-16 15:30:00,27.53,27.54,27.51,27.52,47800.0,15.3891,15.3947,15.3779,15.3835,47800.0
2006-11-16 15:35:00,27.52,27.57,27.52,27.56,33000.0,15.3835,15.4115,15.3835,15.4059,33000.0
2006-11-16 15:40:00,27.56,27.57,27.56,27.56,30800.0,15.4059,15.4115,15.4059,15.4059,30800.0
2006-11-16 15:45:00,27.57,27.57,27.48,27.49,74400.0,15.4115,15.4115,15.3611,15.3667,74400.0
2006-11-16 15:50:00,27.48,27.49,27.44,27.45,57600.0,15.3611,15.3667,15.3388,15.3444,57600.0
2006-11-16 15:55:00,27.45,27.45,27.41,27.41,71600.0,15.3444,15.3444,15.322,15.322,71600.0
2006-11-17 09:30:00,27.38,27.41,27.36,27.4,234400.0,15.3052,15.322,15.2941,15.3164,234400.0
2006-11-17 09:35:00,27.4,27.42,27.4,27.42,4400.0,15.3164,15.3276,15.3164,15.3276,4400.0
2006-11-17 09:40:00,27.42,27.42,27.37,27.37,6800.0,15.3276,15.3276,15.2997,15.2997,6800.0
2006-11-17 09:45:00,27.38,27.39,27.37,27.38,12800.0,15.3052,15.3108,15.2997,15.3052,12800.0
2006-11-17 09:50:00,27.37,27.37,27.31,27.31,12800.0,15.2997,15.2997,15.2661,15.2661,12800.0
2006-11-17 09:55:00,27.31,27.32,27.29,27.29,28200.0,15.2661,15.2717,15.2549,15.2549,28200.0
2006-11-17 10:00:00,27.29,27.31,27.29,27.31,22400.0,15.2549,15.2661,15.2549,15.2661,22400.0
2006-11-17 10:05:00,27.31,27.31,27.29,27.29,18800.0,15.2661,15.2661,15.2549,15.2549,18800.0
2006-11-17 10:10:00,27.29,27.29,27.27,27.27,14200.0,15.2549,15.2549,15.2438,15.2438,14200.0
2006-11-17 10:15:00,27.27,27.27,27.26,27.26,8000.0,15.2438,15.2438,15.2382,15.2382,8000.0
2006-11-17 10:20:00,27.26,27.26,27.24,27.24,8400.0,15.2382,15.2382,15.227,15.227,8400.0
2006-11-17 10:25:00,27.24,27.24,27.23,27.23,4200.0,15.227,15.227,15.2214,15.2214,4200.0
2006-11-17 10:30:00,27.23,27.28,27.23,27.27,18600.0,15.2214,15.2493,15.2214,15.2438,18600.0
2006-11-17 10:35:00,27.27,27.3,27.27,27.27,27400.0,15.2438,15.2605,15.2438,15.2438,27400.0
2006-11-17 10:40:00,27.28,27.28,27.27,27.27,15600.0,15.2493,15.2493,15.2438,15.2438,15600.0
2006-11-17 10:45:00,27.27,27.31,27.27,27.3,29400.0,15.2438,15.2661,15.2438,15.2605,29400.0
2006-11-17 10:50:00,27.3,27.31,27.29,27.29,14400.0,15.2605,15.2661,15.2549,15.2549,14400.0
2006-11-17 10:55:00,27.3,27.3,27.29,27.29,9000.0,15.2605,15.2605,15.2549,15.2549,9000.0
2006-11-17 11:00:00,27.29,27.29,27.26,27.27,9000.0,15.2549,15.2549,15.2382,15.2438,9000.0
2006-11-17 11:05:00,27.27,27.28,27.26,27.27,18000.0,15.2438,15.2493,15.2382,15.2438,18000.0
2006-11-17 11:10:00,27.27,27.27,27.27,27.27,7400.0,15.2438,15.2438,15.2438,15.2438,7400.0
2006-11-17 11:15:00,27.27,27.27,27.27,27.27,5000.0,15.2438,15.2438,15.2438,15.2438,5000.0
2006-11-17 11:20:00,27.27,27.3,27.27,27.3,9800.0,15.2438,15.2605,15.2438,15.2605,9800.0
2006-11-17 11:25:00,27.3,27.34,27.3,27.33,11200.0,15.2605,15.2829,15.2605,15.2773,11200.0
2006-11-17 11:30:00,27.33,27.33,27.31,27.31,13800.0,15.2773,15.2773,15.2661,15.2661,13800.0
2006-11-17 11:35:00,27.31,27.31,27.3,27.31,4200.0,15.2661,15.2661,15.2605,15.2661,4200.0
2006-11-17 11:40:00,27.3,27.31,27.3,27.31,9000.0,15.2605,15.2661,15.2605,15.2661,9000.0
2006-11-17 11:45:00,27.31,27.31,27.27,27.28,26000.0,15.2661,15.2661,15.2438,15.2493,26000.0
2006-11-17 11:50:00,27.27,27.29,27.27,27.28,26400.0,15.2438,15.2549,15.2438,15.2493,26400.0
2006-11-17 11:55:00,27.28,27.28,27.25,27.25,13800.0,15.2493,15.2493,15.2326,15.2326,13800.0
2006-11-17 12:00:00,27.25,27.26,27.25,27.25,13600.0,15.2326,15.2382,15.2326,15.2326,13600.0
2006-11-17 12:05:00,27.25,27.29,27.25,27.29,15000.0,15.2326,15.2549,15.2326,15.2549,15000.0
2006-11-17 12:10:00,27.29,27.33,27.29,27.33,19200.0,15.2549,15.2773,15.2549,15.2773,19200.0
2006-11-17 12:15:00,27.33,27.33,27.31,27.32,8600.0,15.2773,15.2773,15.2661,15.2717,8600.0
2006-11-17 12:20:00,27.31,27.31,27.29,27.29,8600.0,15.2661,15.2661,15.2549,15.2549,8600.0
2006-11-17 12:25:00,27.29,27.29,27.29,27.29,8800.0,15.2549,15.2549,15.2549,15.2549,8800.0
2006-11-17 12:30:00,27.29,27.35,27.29,27.35,13200.0,15.2549,15.2885,15.2549,15.2885,13200.0
2006-11-17 12:35:00,27.35,27.35,27.34,27.35,14000.0,15.2885,15.2885,15.2829,15.2885,14000.0
2006-11-17 12:40:00,27.35,27.35,27.33,27.34,8000.0,15.2885,15.2885,15.2773,15.2829,8000.0
2006-11-17 12:45:00,27.33,27.33,27.29,27.29,17400.0,15.2773,15.2773,15.2549,15.2549,17400.0
2006-11-17 12:50:00,27.29,27.29,27.27,27.27,10000.0,15.2549,15.2549,15.2438,15.2438,10000.0
2006-11-17 12:55:00,27.27,27.27,27.25,27.25,6000.0,15.2438,15.2438,15.2326,15.2326,6000.0
2006-11-17 13:00:00,27.26,27.29,27.25,27.29,21400.0,15.2382,15.2549,15.2326,15.2549,21400.0
2006-11-17 13:05:00,27.29,27.29,27.28,27.28,7600.0,15.2549,15.2549,15.2493,15.2493,7600.0
2006-11-17 13:10:00,27.28,27.28,27.28,27.28,7800.0,15.2493,15.2493,15.2493,15.2493,7800.0
2006-11-17 13:15:00,27.28,27.28,27.27,27.27,6200.0,15.2493,15.2493,15.2438,15.2438,6200.0
2006-11-17 13:20:00,27.28,27.28,27.27,27.27,3400.0,15.2493,15.2493,15.2438,15.2438,3400.0
2006-11-17 13:25:00,27.26,27.27,27.25,27.25,5600.0,15.2382,15.2438,15.2326,15.2326,5600.0
2006-11-17 13:30:00,27.25,27.27,27.25,27.27,13400.0,15.2326,15.2438,15.2326,15.2438,13400.0
2006-11-17 13:35:00,27.27,27.27,27.24,27.25,29000.0,15.2438,15.2438,15.227,15.2326,29000.0
2006-11-17 13:40:00,27.24,27.29,27.24,27.28,30000.0,15.227,15.2549,15.227,15.2493,30000.0
2006-11-17 13:45:00,27.28,27.28,27.28,27.28,39800.0,15.2493,15.2493,15.2493,15.2493,39800.0
2006-11-17 13:50:00,27.28,27.28,27.28,27.28,8000.0,15.2493,15.2493,15.2493,15.2493,8000.0
2006-11-17 13:55:00,27.28,27.28,27.28,27.28,10000.0,15.2493,15.2493,15.2493,15.2493,10000.0
2006-11-17 14:00:00,27.28,27.28,27.28,27.28,12000.0,15.2493,15.2493,15.2493,15.2493,12000.0
2006-11-17 14:05:00,27.28,27.28,27.28,27.28,8400.0,15.2493,15.2493,15.2493,15.2493,8400.0
2006-11-17 14:10:00,27.28,27.28,27.28,27.28,20000.0,15.2493,15.2493,15.2493,15.2493,20000.0
2006-11-17 14:15:00,27.28,27.31,27.28,27.29,29000.0,15.2493,15.2661,15.2493,15.2549,29000.0
2006-11-17 14:20:00,27.29,27.29,27.28,27.28,5000.0,15.2549,15.2549,15.2493,15.2493,5000.0
2006-11-17 14:25:00,27.28,27.28,27.28,27.28,6200.0,15.2493,15.2493,15.2493,15.2493,6200.0
2006-11-17 14:30:00,27.28,27.28,27.28,27.28,8200.0,15.2493,15.2493,15.2493,15.2493,8200.0
2006-11-17 14:35:00,27.28,27.28,27.28,27.28,10400.0,15.2493,15.2493,15.2493,15.2493,10400.0
2006-11-17 14:40:00,27.28,27.28,27.28,27.28,10800.0,15.2493,15.2493,15.2493,15.2493,10800.0
2006-11-17 14:45:00,27.28,27.28,27.27,27.28,54600.0,15.2493,15.2493,15.2438,15.2493,54600.0
2006-11-17 14:50:00,27.28,27.28,27.27,27.27,11800.0,15.2493,15.2493,15.2438,15.2438,11800.0
2006-11-17 14:55:00,27.27,27.27,27.25,27.25,9400.0,15.2438,15.2438,15.2326,15.2326,9400.0
2006-11-17 15:00:00,27.25,27.26,27.25,27.26,21400.0,15.2326,15.2382,15.2326,15.2382,21400.0
2006-11-17 15:05:00,27.25,27.27,27.25,27.27,20400.0,15.2326,15.2438,15.2326,15.2438,20400.0
2006-11-17 15:10:00,27.27,27.28,27.25,27.28,47000.0,15.2438,15.2493,15.2326,15.2493,47000.0
2006-11-17 15:15:00,27.28,27.29,27.27,27.27,13200.0,15.2493,15.2549,15.2438,15.2438,13200.0
2006-11-17 15:20:00,27.27,27.27,27.26,27.27,14800.0,15.2438,15.2438,15.2382,15.2438,14800.0
2006-11-17 15:25:00,27.27,27.28,27.27,27.28,11800.0,15.2438,15.2493,15.2438,15.2493,11800.0
2006-11-17 15:30:00,27.29,27.29,27.27,27.27,15000.0,15.2549,15.2549,15.2438,15.2438,15000.0
2006-11-17 15:35:00,27.27,27.27,27.27,27.27,24800.0,15.2438,15.2438,15.2438,15.2438,24800.0
2006-11-17 15:40:00,27.27,27.3,27.27,27.29,33200.0,15.2438,15.2605,15.2438,15.2549,33200.0
2006-11-17 15:45:00,27.3,27.33,27.3,27.32,21600.0,15.2605,15.2773,15.2605,15.2717,21600.0
2006-11-17 15:50:00,27.32,27.32,27.3,27.3,11200.0,15.2717,15.2717,15.2605,15.2605,11200.0
2006-11-17 15:55:00,27.3,27.31,27.3,27.3,13800.0,15.2605,15.2661,15.2605,15.2605,13800.0
2006-11-20 09:30:00,27.3,27.33,27.11,27.33,17200.0,15.2605,15.2773,15.1543,15.2773,17200.0
2006-11-20 09:35:00,27.33,27.33,27.28,27.28,8000.0,15.2773,15.2773,15.2493,15.2493,8000.0
2006-11-20 09:40:00,27.3,27.3,27.25,27.29,13200.0,15.2605,15.2605,15.2326,15.2549,13200.0
2006-11-20 09:45:00,27.29,27.29,27.25,27.25,5800.0,15.2549,15.2549,15.2326,15.2326,5800.0
2006-11-20 09:50:00,27.24,27.25,27.2,27.2,30600.0,15.227,15.2326,15.2046,15.2046,30600.0
2006-11-20 09:55:00,27.19,27.24,27.18,27.23,8600.0,15.199,15.227,15.1934,15.2214,8600.0
2006-11-20 10:00:00,27.24,27.25,27.23,27.24,17200.0,15.227,15.2326,15.2214,15.227,17200.0
2006-11-20 10:05:00,27.24,27.24,27.22,27.24,12800.0,15.227,15.227,15.2158,15.227,12800.0
2006-11-20 10:10:00,27.25,27.25,27.22,27.22,14400.0,15.2326,15.2326,15.2158,15.2158,14400.0
2006-11-20 10:15:00,27.22,27.22,27.22,27.22,7400.0,15.2158,15.2158,15.2158,15.2158,7400.0
2006-11-20 10:20:00,27.22,27.25,27.22,27.25,19000.0,15.2158,15.2326,15.2158,15.2326,19000.0
2006-11-20 10:25:00,27.25,27.25,27.23,27.23,13200.0,15.2326,15.2326,15.2214,15.2214,13200.0
2006-11-20 10:30:00,27.23,27.24,27.23,27.24,6600.0,15.2214,15.227,15.2214,15.227,6600.0
2006-11-20 10:35:00,27.24,27.25,27.23,27.25,7200.0,15.227,15.2326,15.2214,15.2326,7200.0
2006-11-20 10:40:00,27.25,27.27,27.25,27.25,14200.0,15.2326,15.2438,15.2326,15.2326,14200.0
2006-11-20 10:45:00,27.26,27.26,27.23,27.23,9000.0,15.2382,15.2382,15.2214,15.2214,9000.0
2006-11-20 10:50:00,27.22,27.22,27.21,27.21,5800.0,15.2158,15.2158,15.2102,15.2102,5800.0
2006-11-20 10:55:00,27.21,27.24,27.2,27.24,12000.0,15.2102,15.227,15.2046,15.227,12000.0
2006-11-20 11:00:00,27.24,27.27,27.24,27.25,10000.0,15.227,15.2438,15.227,15.2326,10000.0
2006-11-20 11:05:00,27.25,27.27,27.25,27.25,4600.0,15.2326,15.2438,15.2326,15.2326,4600.0
2006-11-20 11:10:00,27.25,27.25,27.25,27.25,4600.0,15.2326,15.2326,15.2326,15.2326,4600.0
2006-11-20 11:15:00,27.25,27.27,27.25,27.27,13000.0,15.2326,15.2438,15.2326,15.2438,13000.0
2006-11-20 11:20:00,27.27,27.28,27.25,27.28,7600.0,15.2438,15.2493,15.2326,15.2493,7600.0
2006-11-20 11:25:00,27.29,27.31,27.27,27.3,7600.0,15.2549,15.2661,15.2438,15.2605,7600.0
2006-11-20 11:30:00,27.3,27.3,27.29,27.3,5000.0,15.2605,15.2605,15.2549,15.2605,5000.0
2006-11-20 11:35:00,27.3,27.31,27.29,27.3,11600.0,15.2605,15.2661,15.2549,15.2605,11600.0
2006-11-20 11:40:00,27.3,27.3,27.28,27.28,3600.0,15.2605,15.2605,15.2493,15.2493,3600.0
2006-11-20 11:45:00,27.28,27.28,27.24,27.24,6400.0,15.2493,15.2493,15.227,15.227,6400.0
2006-11-20 11:50:00,27.24,27.25,27.24,27.24,5600.0,15.227,15.2326,15.227,15.227,5600.0
2006-11-20 11:55:00,27.24,27.24,27.24,27.24,4600.0,15.227,15.227,15.227,15.227,4600.0
2006-11-20 12:00:00,27.24,27.25,27.22,27.25,16800.0,15.227,15.2326,15.2158,15.2326,16800.0
2006-11-20 12:05:00,27.26,27.26,27.23,27.24,10600.0,15.2382,15.2382,15.2214,15.227,10600.0
2006-11-20 12:10:00,27.24,27.28,27.24,27.27,32000.0,15.227,15.2493,15.227,15.2438,32000.0
2006-11-20 12:15:00,27.25,27.25,27.24,27.24,3400.0,15.2326,15.2326,15.227,15.227,3400.0
2006-11-20 12:20:00,27.24,27.28,27.23,27.25,39600.0,15.227,15.2493,15.2214,15.2326,39600.0
2006-11-20 12:25:00,27.25,27.28,27.25,27.28,33600.0,15.2326,15.2493,15.2326,15.2493,33600.0
2006-11-20 12:30:00,27.28,27.28,27.25,27.25,34200.0,15.2493,15.2493,15.2326,15.2326,34200.0
2006-11-20 12:35:00,27.25,27.26,27.25,27.26,8800.0,15.2326,15.2382,15.2326,15.2382,8800.0
2006-11-20 12:40:00,27.26,27.27,27.26,27.27,5000.0,15.2382,15.2438,15.2382,15.2438,5000.0
2006-11-20 12:45:00,27.27,27.3,27.27,27.3,6200.0,15.2438,15.2605,15.2438,15.2605,6200.0
2006-11-20 12:50:00,27.3,27.3,27.29,27.3,15000.0,15.2605,15.2605,15.2549,15.2605,15000.0
2006-11-20 12:55:00,27.3,27.31,27.3,27.31,8600.0,15.2605,15.2661,15.2605,15.2661,8600.0
2006-11-20 13:00:00,27.31,27.32,27.31,27.31,6600.0,15.2661,15.2717,15.2661,15.2661,6600.0
2006-11-20 13:05:00,27.31,27.32,27.3,27.32,11200.0,15.2661,15.2717,15.2605,15.2717,11200.0
2006-11-20 13:10:00,27.31,27.32,27.31,27.32,7400.0,15.2661,15.2717,15.2661,15.2717,7400.0
2006-11-20 13:15:00,27.32,27.33,27.31,27.32,20600.0,15.2717,15.2773,15.2661,15.2717,20600.0
2006-11-20 13:20:00,27.33,27.34,27.32,27.34,7800.0,15.2773,15.2829,15.2717,15.2829,7800.0
2006-11-20 13:25:00,27.34,27.35,27.34,27.35,4800.0,15.2829,15.2885,15.2829,15.2885,4800.0
2006-11-20 13:30:00,27.36,27.37,27.36,27.36,16200.0,15.2941,15.2997,15.2941,15.2941,16200.0
2006-11-20 13:35:00,27.36,27.38,27.36,27.38,5200.0,15.2941,15.3052,15.2941,15.3052,5200.0
2006-11-20 13:40:00,27.38,27.42,27.37,27.4,59600.0,15.3052,15.3276,15.2997,15.3164,59600.0
2006-11-20 13:45:00,27.41,27.42,27.41,27.42,5200.0,15.322,15.3276,15.322,15.3276,5200.0
2006-11-20 13:50:00,27.41,27.41,27.38,27.39,12400.0,15.322,15.322,15.3052,15.3108,12400.0
2006-11-20 13:55:00,27.39,27.41,27.37,27.4,40600.0,15.3108,15.322,15.2997,15.3164,40600.0
2006-11-20 14:00:00,27.39,27.41,27.38,27.38,23800.0,15.3108,15.322,15.3052,15.3052,23800.0
2006-11-20 14:05:00,27.39,27.41,27.38,27.4,35200.0,15.3108,15.322,15.3052,15.3164,35200.0
2006-11-20 14:10:00,27.4,27.41,27.36,27.4,39600.0,15.3164,15.322,15.2941,15.3164,39600.0
2006-11-20 14:15:00,27.4,27.4,27.38,27.38,15400.0,15.3164,15.3164,15.3052,15.3052,15400.0
2006-11-20 14:20:00,27.38,27.41,27.37,27.38,72000.0,15.3052,15.322,15.2997,15.3052,72000.0
2006-11-20 14:25:00,27.38,27.41,27.36,27.39,44600.0,15.3052,15.322,15.2941,15.3108,44600.0
2006-11-20 14:30:00,27.39,27.39,27.37,27.38,17400.0,15.3108,15.3108,15.2997,15.3052,17400.0
2006-11-20 14:35:00,27.38,27.39,27.36,27.39,15200.0,15.3052,15.3108,15.2941,15.3108,15200.0
2006-11-20 14:40:00,27.38,27.39,27.37,27.38,13600.0,15.3052,15.3108,15.2997,15.3052,13600.0
2006-11-20 14:45:00,27.38,27.38,27.36,27.36,9600.0,15.3052,15.3052,15.2941,15.2941,9600.0
2006-11-20 14:50:00,27.36,27.38,27.36,27.38,14600.0,15.2941,15.3052,15.2941,15.3052,14600.0
2006-11-20 14:55:00,27.38,27.38,27.36,27.36,11800.0,15.3052,15.3052,15.2941,15.2941,11800.0
2006-11-20 15:00:00,27.36,27.36,27.35,27.35,10800.0,15.2941,15.2941,15.2885,15.2885,10800.0
2006-11-20 15:05:00,27.36,27.36,27.35,27.36,19200.0,15.2941,15.2941,15.2885,15.2941,19200.0
2006-11-20 15:10:00,27.35,27.38,27.35,27.38,22600.0,15.2885,15.3052,15.2885,15.3052,22600.0
2006-11-20 15:15:00,27.38,27.42,27.38,27.42,27000.0,15.3052,15.3276,15.3052,15.3276,27000.0
2006-11-20 15:20:00,27.42,27.42,27.41,27.41,30600.0,15.3276,15.3276,15.322,15.322,30600.0
2006-11-20 15:25:00,27.41,27.41,27.39,27.4,11200.0,15.322,15.322,15.3108,15.3164,11200.0
2006-11-20 15:30:00,27.39,27.41,27.39,27.41,21800.0,15.3108,15.322,15.3108,15.322,21800.0
2006-11-20 15:35:00,27.41,27.43,27.4,27.43,28000.0,15.322,15.3332,15.3164,15.3332,28000.0
2006-11-20 15:40:00,27.43,27.46,27.42,27.45,46800.0,15.3332,15.35,15.3276,15.3444,46800.0
2006-11-20 15:45:00,27.45,27.46,27.45,27.46,26800.0,15.3444,15.35,15.3444,15.35,26800.0
2006-11-20 15:50:00,27.46,27.47,27.45,27.46,65400.0,15.35,15.3556,15.3444,15.35,65400.0
2006-11-20 15:55:00,27.46,27.46,27.45,27.46,77400.0,15.35,15.35,15.3444,15.35,77400.0
2006-11-21 09:30:00,27.43,27.43,27.32,27.36,19000.0,15.3332,15.3332,15.2717,15.2941,19000.0
2006-11-21 09:35:00,27.38,27.43,27.36,27.43,4400.0,15.3052,15.3332,15.2941,15.3332,4400.0
2006-11-21 09:40:00,27.42,27.42,27.38,27.38,9800.0,15.3276,15.3276,15.3052,15.3052,9800.0
2006-11-21 09:45:00,27.38,27.38,27.35,27.35,7400.0,15.3052,15.3052,15.2885,15.2885,7400.0
2006-11-21 09:50:00,27.36,27.36,27.36,27.36,11400.0,15.2941,15.2941,15.2941,15.2941,11400.0
2006-11-21 09:55:00,27.36,27.38,27.36,27.36,16200.0,15.2941,15.3052,15.2941,15.2941,16200.0
2006-11-21 10:00:00,27.36,27.37,27.31,27.33,7000.0,15.2941,15.2997,15.2661,15.2773,7000.0
2006-11-21 10:05:00,27.33,27.36,27.33,27.34,15600.0,15.2773,15.2941,15.2773,15.2829,15600.0
2006-11-21 10:10:00,27.33,27.35,27.33,27.33,8800.0,15.2773,15.2885,15.2773,15.2773,8800.0
2006-11-21 10:15:00,27.32,27.32,27.29,27.3,12400.0,15.2717,15.2717,15.2549,15.2605,12400.0
2006-11-21 10:20:00,27.3,27.3,27.29,27.29,5600.0,15.2605,15.2605,15.2549,15.2549,5600.0
2006-11-21 10:25:00,27.28,27.31,27.27,27.31,11000.0,15.2493,15.2661,15.2438,15.2661,11000.0
2006-11-21 10:30:00,27.3,27.31,27.3,27.31,4000.0,15.2605,15.2661,15.2605,15.2661,4000.0
2006-11-21 10:35:00,27.3,27.32,27.3,27.31,14800.0,15.2605,15.2717,15.2605,15.2661,14800.0
2006-11-21 10:40:00,27.3,27.31,27.3,27.31,12000.0,15.2605,15.2661,15.2605,15.2661,12000.0
2006-11-21 10:45:00,27.3,27.35,27.3,27.31,12400.0,15.2605,15.2885,15.2605,15.2661,12400.0
2006-11-21 10:50:00,27.3,27.3,27.26,27.27,16800.0,15.2605,15.2605,15.2382,15.2438,16800.0
2006-11-21 10:55:00,27.28,27.29,27.27,27.27,9000.0,15.2493,15.2549,15.2438,15.2438,9000.0
2006-11-21 11:00:00,27.28,27.3,27.27,27.29,15400.0,15.2493,15.2605,15.2438,15.2549,15400.0
2006-11-21 11:05:00,27.3,27.31,27.29,27.29,13000.0,15.2605,15.2661,15.2549,15.2549,13000.0
2006-11-21 11:10:00,27.29,27.29,27.28,27.28,7400.0,15.2549,15.2549,15.2493,15.2493,7400.0
2006-11-21 11:15:00,27.27,27.27,27.25,27.25,13600.0,15.2438,15.2438,15.2326,15.2326,13600.0
2006-11-21 11:20:00,27.25,27.31,27.25,27.31,33600.0,15.2326,15.2661,15.2326,15.2661,33600.0
2006-11-21 11:25:00,27.31,27.31,27.26,27.27,14400.0,15.2661,15.2661,15.2382,15.2438,14400.0
2006-11-21 11:30:00,27.27,27.28,27.25,27.27,11600.0,15.2438,15.2493,15.2326,15.2438,11600.0
2006-11-21 11:35:00,27.27,27.27,27.25,27.25,11800.0,15.2438,15.2438,15.2326,15.2326,11800.0
2006-11-21 11:40:00,27.25,27.26,27.25,27.25,119400.0,15.2326,15.2382,15.2326,15.2326,119400.0
2006-11-21 11:45:00,27.25,27.26,27.24,27.24,24800.0,15.2326,15.2382,15.227,15.227,24800.0
2006-11-21 11:50:00,27.25,27.25,27.24,27.25,15400.0,15.2326,15.2326,15.227,15.2326,15400.0
2006-11-21 11:55:00,27.24,27.27,27.24,27.26,8600.0,15.227,15.2438,15.227,15.2382,8600.0
2006-11-21 12:00:00,27.26,27.27,27.26,27.26,11600.0,15.2382,15.2438,15.2382,15.2382,11600.0
2006-11-21 12:05:00,27.26,27.28,27.26,27.28,9600.0,15.2382,15.2493,15.2382,15.2493,9600.0
2006-11-21 12:10:00,27.27,27.3,27.26,27.29,17800.0,15.2438,15.2605,15.2382,15.2549,17800.0
2006-11-21 12:15:00,27.29,27.31,27.29,27.31,21000.0,15.2549,15.2661,15.2549,15.2661,21000.0
2006-11-21 12:20:00,27.31,27.33,27.31,27.32,63200.0,15.2661,15.2773,15.2661,15.2717,63200.0
2006-11-21 12:25:00,27.32,27.34,27.3,27.31,51600.0,15.2717,15.2829,15.2605,15.2661,51600.0
2006-11-21 12:30:00,27.31,27.35,27.31,27.34,10200.0,15.2661,15.2885,15.2661,15.2829,10200.0
2006-11-21 12:35:00,27.34,27.34,27.33,27.33,5400.0,15.2829,15.2829,15.2773,15.2773,5400.0
2006-11-21 12:40:00,27.32,27.32,27.31,27.31,6400.0,15.2717,15.2717,15.2661,15.2661,6400.0
2006-11-21 12:45:00,27.31,27.31,27.31,27.31,3400.0,15.2661,15.2661,15.2661,15.2661,3400.0
2006-11-21 12:50:00,27.31,27.32,27.31,27.32,8600.0,15.2661,15.2717,15.2661,15.2717,8600.0
2006-11-21 12:55:00,27.32,27.33,27.32,27.32,49600.0,15.2717,15.2773,15.2717,15.2717,49600.0
2006-11-21 13:00:00,27.32,27.32,27.31,27.31,2800.0,15.2717,15.2717,15.2661,15.2661,2800.0
2006-11-21 13:05:00,27.31,27.31,27.28,27.28,7600.0,15.2661,15.2661,15.2493,15.2493,7600.0
2006-11-21 13:10:00,27.29,27.3,27.28,27.3,113000.0,15.2549,15.2605,15.2493,15.2605,113000.0
2006-11-21 13:15:00,27.3,27.3,27.28,27.28,7000.0,15.2605,15.2605,15.2493,15.2493,7000.0
2006-11-21 13:20:00,27.28,27.28,27.27,27.27,5000.0,15.2493,15.2493,15.2438,15.2438,5000.0
2006-11-21 13:25:00,27.27,27.27,27.25,27.26,12800.0,15.2438,15.2438,15.2326,15.2382,12800.0
2006-11-21 13:30:00,27.26,27.27,27.25,27.27,12800.0,15.2382,15.2438,15.2326,15.2438,12800.0
2006-11-21 13:35:00,27.27,27.27,27.26,27.26,7400.0,15.2438,15.2438,15.2382,15.2382,7400.0
2006-11-21 13:40:00,27.26,27.28,27.26,27.28,23800.0,15.2382,15.2493,15.2382,15.2493,23800.0
2006-11-21 13:45:00,27.29,27.3,27.29,27.3,16400.0,15.2549,15.2605,15.2549,15.2605,16400.0
2006-11-21 13:50:00,27.3,27.32,27.3,27.32,18000.0,15.2605,15.2717,15.2605,15.2717,18000.0
2006-11-21 13:55:00,27.33,27.34,27.32,27.33,16800.0,15.2773,15.2829,15.2717,15.2773,16800.0
2006-11-21 14:00:00,27.33,27.33,27.32,27.32,5600.0,15.2773,15.2773,15.2717,15.2717,5600.0
2006-11-21 14:05:00,27.32,27.34,27.32,27.34,14200.0,15.2717,15.2829,15.2717,15.2829,14200.0
2006-11-21 14:10:00,27.34,27.34,27.33,27.33,7400.0,15.2829,15.2829,15.2773,15.2773,7400.0
2006-11-21 14:15:00,27.33,27.34,27.32,27.33,18600.0,15.2773,15.2829,15.2717,15.2773,18600.0
2006-11-21 14:20:00,27.33,27.34,27.33,27.33,8600.0,15.2773,15.2829,15.2773,15.2773,8600.0
2006-11-21 14:25:00,27.34,27.36,27.34,27.36,9400.0,15.2829,15.2941,15.2829,15.2941,9400.0
2006-11-21 14:30:00,27.36,27.36,27.35,27.36,10000.0,15.2941,15.2941,15.2885,15.2941,10000.0
2006-11-21 14:35:00,27.35,27.36,27.35,27.36,11600.0,15.2885,15.2941,15.2885,15.2941,11600.0
2006-11-21 14:40:00,27.36,27.39,27.36,27.39,20200.0,15.2941,15.3108,15.2941,15.3108,20200.0
2006-11-21 14:45:00,27.39,27.41,27.38,27.41,36400.0,15.3108,15.322,15.3052,15.322,36400.0
2006-11-21 14:50:00,27.41,27.42,27.4,27.4,20600.0,15.322,15.3276,15.3164,15.3164,20600.0
2006-11-21 14:55:00,27.4,27.41,27.4,27.41,11400.0,15.3164,15.322,15.3164,15.322,11400.0
2006-11-21 15:00:00,27.41,27.43,27.4,27.43,34800.0,15.322,15.3332,15.3164,15.3332,34800.0
2006-11-21 15:05:00,27.43,27.44,27.42,27.43,43400.0,15.3332,15.3388,15.3276,15.3332,43400.0
2006-11-21 15:10:00,27.44,27.44,27.42,27.43,29600.0,15.3388,15.3388,15.3276,15.3332,29600.0
2006-11-21 15:15:00,27.43,27.44,27.41,27.41,14600.0,15.3332,15.3388,15.322,15.322,14600.0
2006-11-21 15:20:00,27.41,27.41,27.39,27.41,42200.0,15.322,15.322,15.3108,15.322,42200.0
2006-11-21 15:25:00,27.41,27.43,27.41,27.43,34800.0,15.322,15.3332,15.322,15.3332,34800.0
2006-11-21 15:30:00,27.43,27.43,27.41,27.42,20800.0,15.3332,15.3332,15.322,15.3276,20800.0
2006-11-21 15:35:00,27.42,27.43,27.41,27.41,15600.0,15.3276,15.3332,15.322,15.322,15600.0
2006-11-21 15:40:00,27.41,27.41,27.39,27.4,21200.0,15.322,15.322,15.3108,15.3164,21200.0
2006-11-21 15:45:00,27.4,27.42,27.4,27.42,32400.0,15.3164,15.3276,15.3164,15.3276,32400.0
2006-11-21 15:50:00,27.42,27.42,27.4,27.4,22200.0,15.3276,15.3276,15.3164,15.3164,22200.0
2006-11-21 15:55:00,27.4,27.4,27.37,27.38,27800.0,15.3164,15.3164,15.2997,15.3052,27800.0
2006-11-22 09:30:00,27.34,27.49,27.34,27.48,23600.0,15.2829,15.3667,15.2829,15.3611,23600.0
2006-11-22 09:35:00,27.48,27.48,27.39,27.43,32000.0,15.3611,15.3611,15.3108,15.3332,32000.0
2006-11-22 09:40:00,27.43,27.46,27.43,27.43,8800.0,15.3332,15.35,15.3332,15.3332,8800.0
2006-11-22 09:45:00,27.42,27.47,27.41,27.47,11600.0,15.3276,15.3556,15.322,15.3556,11600.0
2006-11-22 09:50:00,27.49,27.5,27.47,27.48,14200.0,15.3667,15.3723,15.3556,15.3611,14200.0
2006-11-22 09:55:00,27.48,27.5,27.48,27.5,2200.0,15.3611,15.3723,15.3611,15.3723,2200.0
2006-11-22 10:00:00,27.48,27.49,27.48,27.49,7200.0,15.3611,15.3667,15.3611,15.3667,7200.0
2006-11-22 10:05:00,27.49,27.49,27.48,27.49,7200.0,15.3667,15.3667,15.3611,15.3667,7200.0
2006-11-22 10:10:00,27.48,27.48,27.48,27.48,5600.0,15.3611,15.3611,15.3611,15.3611,5600.0
2006-11-22 10:15:00,27.48,27.48,27.47,27.47,7400.0,15.3611,15.3611,15.3556,15.3556,7400.0
2006-11-22 10:20:00,27.47,27.49,27.46,27.48,12400.0,15.3556,15.3667,15.35,15.3611,12400.0
2006-11-22 10:25:00,27.48,27.48,27.47,27.48,3800.0,15.3611,15.3611,15.3556,15.3611,3800.0
2006-11-22 10:30:00,27.47,27.49,27.47,27.49,13200.0,15.3556,15.3667,15.3556,15.3667,13200.0
2006-11-22 10:35:00,27.49,27.49,27.48,27.48,25800.0,15.3667,15.3667,15.3611,15.3611,25800.0
2006-11-22 10:40:00,27.48,27.5,27.48,27.5,13000.0,15.3611,15.3723,15.3611,15.3723,13000.0
2006-11-22 10:45:00,27.5,27.52,27.5,27.5,8600.0,15.3723,15.3835,15.3723,15.3723,8600.0
2006-11-22 10:50:00,27.5,27.5,27.49,27.49,7400.0,15.3723,15.3723,15.3667,15.3667,7400.0
2006-11-22 10:55:00,27.49,27.5,27.48,27.48,7800.0,15.3667,15.3723,15.3611,15.3611,7800.0
2006-11-22 11:00:00,27.48,27.49,27.48,27.48,18800.0,15.3611,15.3667,15.3611,15.3611,18800.0
2006-11-22 11:05:00,27.48,27.5,27.47,27.5,13000.0,15.3611,15.3723,15.3556,15.3723,13000.0
2006-11-22 11:10:00,27.5,27.5,27.49,27.49,3800.0,15.3723,15.3723,15.3667,15.3667,3800.0
2006-11-22 11:15:00,27.49,27.49,27.48,27.48,12800.0,15.3667,15.3667,15.3611,15.3611,12800.0
2006-11-22 11:20:00,27.48,27.49,27.48,27.48,15800.0,15.3611,15.3667,15.3611,15.3611,15800.0
2006-11-22 11:25:00,27.49,27.49,27.46,27.46,13800.0,15.3667,15.3667,15.35,15.35,13800.0
2006-11-22 11:30:00,27.46,27.48,27.45,27.47,43000.0,15.35,15.3611,15.3444,15.3556,43000.0
2006-11-22 11:35:00,27.47,27.47,27.46,27.47,10800.0,15.3556,15.3556,15.35,15.3556,10800.0
2006-11-22 11:40:00,27.47,27.47,27.46,27.46,12200.0,15.3556,15.3556,15.35,15.35,12200.0
2006-11-22 11:45:00,27.46,27.46,27.45,27.46,6200.0,15.35,15.35,15.3444,15.35,6200.0
2006-11-22 11:50:00,27.46,27.46,27.45,27.45,10000.0,15.35,15.35,15.3444,15.3444,10000.0
2006-11-22 11:55:00,27.45,27.45,27.43,27.43,32800.0,15.3444,15.3444,15.3332,15.3332,32800.0
2006-11-22 12:00:00,27.43,27.43,27.41,27.41,15600.0,15.3332,15.3332,15.322,15.322,15600.0
2006-11-22 12:05:00,27.41,27.42,27.4,27.42,12800.0,15.322,15.3276,15.3164,15.3276,12800.0
2006-11-22 12:10:00,27.42,27.42,27.41,27.41,3200.0,15.3276,15.3276,15.322,15.322,3200.0
2006-11-22 12:15:00,27.41,27.42,27.41,27.41,9200.0,15.322,15.3276,15.322,15.322,9200.0
2006-11-22 12:20:00,27.41,27.41,27.41,27.41,5800.0,15.322,15.322,15.322,15.322,5800.0
2006-11-22 12:25:00,27.41,27.41,27.41,27.41,6600.0,15.322,15.322,15.322,15.322,6600.0
2006-11-22 12:30:00,27.42,27.42,27.41,27.42,4200.0,15.3276,15.3276,15.322,15.3276,4200.0
2006-11-22 12:35:00,27.41,27.41,27.39,27.39,10600.0,15.322,15.322,15.3108,15.3108,10600.0
2006-11-22 12:40:00,27.39,27.39,27.37,27.37,7200.0,15.3108,15.3108,15.2997,15.2997,7200.0
2006-11-22 12:45:00,27.37,27.37,27.36,27.36,4600.0,15.2997,15.2997,15.2941,15.2941,4600.0
2006-11-22 12:50:00,27.36,27.38,27.36,27.38,4600.0,15.2941,15.3052,15.2941,15.3052,4600.0
2006-11-22 12:55:00,27.36,27.38,27.36,27.38,8400.0,15.2941,15.3052,15.2941,15.3052,8400.0
2006-11-22 13:00:00,27.38,27.38,27.38,27.38,5200.0,15.3052,15.3052,15.3052,15.3052,5200.0
2006-11-22 13:05:00,27.38,27.39,27.38,27.38,9600.0,15.3052,15.3108,15.3052,15.3052,9600.0
2006-11-22 13:10:00,27.38,27.38,27.36,27.36,32000.0,15.3052,15.3052,15.2941,15.2941,32000.0
2006-11-22 13:15:00,27.36,27.36,27.35,27.35,23800.0,15.2941,15.2941,15.2885,15.2885,23800.0
2006-11-22 13:20:00,27.35,27.36,27.35,27.36,25600.0,15.2885,15.2941,15.2885,15.2941,25600.0
2006-11-22 13:25:00,27.36,27.36,27.35,27.35,10400.0,15.2941,15.2941,15.2885,15.2885,10400.0
2006-11-22 13:30:00,27.35,27.35,27.34,27.35,15400.0,15.2885,15.2885,15.2829,15.2885,15400.0
2006-11-22 13:35:00,27.35,27.36,27.34,27.34,29200.0,15.2885,15.2941,15.2829,15.2829,29200.0
2006-11-22 13:40:00,27.34,27.36,27.34,27.35,18000.0,15.2829,15.2941,15.2829,15.2885,18000.0
2006-11-22 13:45:00,27.35,27.35,27.34,27.34,16400.0,15.2885,15.2885,15.2829,15.2829,16400.0
2006-11-22 13:50:00,27.34,27.35,27.34,27.34,5600.0,15.2829,15.2885,15.2829,15.2829,5600.0
2006-11-22 13:55:00,27.33,27.34,27.32,27.32,10200.0,15.2773,15.2829,15.2717,15.2717,10200.0
2006-11-22 14:00:00,27.32,27.34,27.32,27.34,21600.0,15.2717,15.2829,15.2717,15.2829,21600.0
2006-11-22 14:05:00,27.34,27.35,27.34,27.34,5000.0,15.2829,15.2885,15.2829,15.2829,5000.0
2006-11-22 14:10:00,27.34,27.35,27.34,27.34,8600.0,15.2829,15.2885,15.2829,15.2829,8600.0
2006-11-22 14:15:00,27.34,27.35,27.34,27.35,16600.0,15.2829,15.2885,15.2829,15.2885,16600.0
2006-11-22 14:20:00,27.35,27.35,27.34,27.35,27800.0,15.2885,15.2885,15.2829,15.2885,27800.0
2006-11-22 14:25:00,27.35,27.35,27.34,27.35,15400.0,15.2885,15.2885,15.2829,15.2885,15400.0
2006-11-22 14:30:00,27.34,27.35,27.33,27.33,18800.0,15.2829,15.2885,15.2773,15.2773,18800.0
2006-11-22 14:35:00,27.34,27.34,27.33,27.33,12600.0,15.2829,15.2829,15.2773,15.2773,12600.0
2006-11-22 14:40:00,27.33,27.33,27.31,27.31,26800.0,15.2773,15.2773,15.2661,15.2661,26800.0
2006-11-22 14:45:00,27.32,27.36,27.32,27.36,15800.0,15.2717,15.2941,15.2717,15.2941,15800.0
2006-11-22 14:50:00,27.36,27.36,27.32,27.34,65600.0,15.2941,15.2941,15.2717,15.2829,65600.0
2006-11-22 14:55:00,27.34,27.34,27.32,27.32,15800.0,15.2829,15.2829,15.2717,15.2717,15800.0
2006-11-22 15:00:00,27.32,27.35,27.32,27.34,21000.0,15.2717,15.2885,15.2717,15.2829,21000.0
2006-11-22 15:05:00,27.34,27.35,27.32,27.34,21800.0,15.2829,15.2885,15.2717,15.2829,21800.0
2006-11-22 15:10:00,27.34,27.34,27.3,27.31,26000.0,15.2829,15.2829,15.2605,15.2661,26000.0
2006-11-22 15:15:00,27.31,27.31,27.29,27.3,32000.0,15.2661,15.2661,15.2549,15.2605,32000.0
2006-11-22 15:20:00,27.3,27.31,27.28,27.29,53600.0,15.2605,15.2661,15.2493,15.2549,53600.0
2006-11-22 15:25:00,27.29,27.3,27.28,27.29,31400.0,15.2549,15.2605,15.2493,15.2549,31400.0
2006-11-22 15:30:00,27.29,27.32,27.29,27.3,39600.0,15.2549,15.2717,15.2549,15.2605,39600.0
2006-11-22 15:35:00,27.3,27.36,27.3,27.36,32800.0,15.2605,15.2941,15.2605,15.2941,32800.0
2006-11-22 15:40:00,27.36,27.37,27.35,27.37,14800.0,15.2941,15.2997,15.2885,15.2997,14800.0
2006-11-22 15:45:00,27.37,27.38,27.36,27.38,22600.0,15.2997,15.3052,15.2941,15.3052,22600.0
2006-11-22 15:50:00,27.38,27.41,27.38,27.41,16800.0,15.3052,15.322,15.3052,15.322,16800.0
2006-11-22 15:55:00,27.4,27.41,27.38,27.39,18400.0,15.3164,15.322,15.3052,15.3108,18400.0
2006-11-24 09:30:00,27.25,27.25,27.23,27.23,18200.0,15.2326,15.2326,15.2214,15.2214,18200.0
2006-11-24 09:35:00,27.25,27.33,27.25,27.32,4800.0,15.2326,15.2773,15.2326,15.2717,4800.0
2006-11-24 09:40:00,27.31,27.36,27.31,27.34,4200.0,15.2661,15.2941,15.2661,15.2829,4200.0
2006-11-24 09:45:00,27.34,27.35,27.32,27.32,2600.0,15.2829,15.2885,15.2717,15.2717,2600.0
2006-11-24 09:50:00,27.31,27.31,27.28,27.31,6000.0,15.2661,15.2661,15.2493,15.2661,6000.0
2006-11-24 09:55:00,27.31,27.32,27.31,27.31,1800.0,15.2661,15.2717,15.2661,15.2661,1800.0
2006-11-24 10:00:00,27.3,27.32,27.29,27.3,10800.0,15.2605,15.2717,15.2549,15.2605,10800.0
2006-11-24 10:05:00,27.3,27.31,27.29,27.29,6400.0,15.2605,15.2661,15.2549,15.2549,6400.0
2006-11-24 10:10:00,27.29,27.29,27.28,27.29,9200.0,15.2549,15.2549,15.2493,15.2549,9200.0
2006-11-24 10:15:00,27.28,27.31,27.28,27.31,2000.0,15.2493,15.2661,15.2493,15.2661,2000.0
2006-11-24 10:20:00,27.31,27.32,27.28,27.28,11600.0,15.2661,15.2717,15.2493,15.2493,11600.0
2006-11-24 10:25:00,27.27,27.31,27.27,27.31,9000.0,15.2438,15.2661,15.2438,15.2661,9000.0
2006-11-24 10:30:00,27.31,27.32,27.31,27.32,2400.0,15.2661,15.2717,15.2661,15.2717,2400.0
2006-11-24 10:35:00,27.32,27.32,27.32,27.32,2000.0,15.2717,15.2717,15.2717,15.2717,2000.0
2006-11-24 10:40:00,27.32,27.32,27.3,27.3,2000.0,15.2717,15.2717,15.2605,15.2605,2000.0
2006-11-24 10:45:00,27.31,27.31,27.3,27.31,2600.0,15.2661,15.2661,15.2605,15.2661,2600.0
2006-11-24 10:50:00,27.3,27.32,27.3,27.32,8600.0,15.2605,15.2717,15.2605,15.2717,8600.0
2006-11-24 10:55:00,27.32,27.33,27.32,27.33,4000.0,15.2717,15.2773,15.2717,15.2773,4000.0
2006-11-24 11:00:00,27.33,27.33,27.32,27.33,7600.0,15.2773,15.2773,15.2717,15.2773,7600.0
2006-11-24 11:05:00,27.33,27.34,27.33,27.34,3800.0,15.2773,15.2829,15.2773,15.2829,3800.0
2006-11-24 11:10:00,27.35,27.36,27.34,27.36,7000.0,15.2885,15.2941,15.2829,15.2941,7000.0
2006-11-24 11:15:00,27.36,27.36,27.34,27.34,10200.0,15.2941,15.2941,15.2829,15.2829,10200.0
2006-11-24 11:20:00,27.34,27.34,27.32,27.34,16600.0,15.2829,15.2829,15.2717,15.2829,16600.0
2006-11-24 11:25:00,27.34,27.34,27.33,27.33,3400.0,15.2829,15.2829,15.2773,15.2773,3400.0
2006-11-24 11:30:00,27.33,27.33,27.3,27.3,21000.0,15.2773,15.2773,15.2605,15.2605,21000.0
2006-11-24 11:35:00,27.3,27.31,27.3,27.3,14800.0,15.2605,15.2661,15.2605,15.2605,14800.0
2006-11-24 11:40:00,27.3,27.31,27.28,27.29,7200.0,15.2605,15.2661,15.2493,15.2549,7200.0
2006-11-24 11:45:00,27.28,27.29,27.28,27.29,6600.0,15.2493,15.2549,15.2493,15.2549,6600.0
2006-11-24 11:50:00,27.29,27.29,27.28,27.28,4400.0,15.2549,15.2549,15.2493,15.2493,4400.0
2006-11-24 11:55:00,27.28,27.29,27.28,27.28,3200.0,15.2493,15.2549,15.2493,15.2493,3200.0
2006-11-24 12:00:00,27.29,27.29,27.28,27.29,12200.0,15.2549,15.2549,15.2493,15.2549,12200.0
2006-11-24 12:05:00,27.29,27.3,27.29,27.29,10000.0,15.2549,15.2605,15.2549,15.2549,10000.0
2006-11-24 12:10:00,27.29,27.31,27.29,27.31,4200.0,15.2549,15.2661,15.2549,15.2661,4200.0
2006-11-24 12:15:00,27.31,27.32,27.31,27.31,800.0,15.2661,15.2717,15.2661,15.2661,800.0
2006-11-24 12:20:00,27.31,27.34,27.31,27.34,4800.0,15.2661,15.2829,15.2661,15.2829,4800.0
2006-11-24 12:25:00,27.34,27.35,27.34,27.35,5400.0,15.2829,15.2885,15.2829,15.2885,5400.0
2006-11-24 12:30:00,27.35,27.37,27.35,27.36,8400.0,15.2885,15.2997,15.2885,15.2941,8400.0
2006-11-24 12:35:00,27.36,27.36,27.34,27.34,12400.0,15.2941,15.2941,15.2829,15.2829,12400.0
2006-11-24 12:40:00,27.34,27.35,27.32,27.34,10400.0,15.2829,15.2885,15.2717,15.2829,10400.0
2006-11-24 12:45:00,27.32,27.32,27.29,27.29,21800.0,15.2717,15.2717,15.2549,15.2549,21800.0
2006-11-24 12:50:00,27.3,27.33,27.3,27.31,12000.0,15.2605,15.2773,15.2605,15.2661,12000.0
2006-11-24 12:55:00,27.31,27.31,27.27,27.28,30600.0,15.2661,15.2661,15.2438,15.2493,30600.0
2006-11-24 13:00:00,27.28,27.29,27.25,27.25,38400.0,15.2493,15.2549,15.2326,15.2326,38400.0
2006-11-24 13:05:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 13:10:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 13:15:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 13:20:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 13:25:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 13:30:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 13:35:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 13:40:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 13:45:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 13:50:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 13:55:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:00:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:05:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:10:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:15:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:20:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:25:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:30:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:35:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:40:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:45:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:50:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 14:55:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:00:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:05:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:10:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:15:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:20:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:25:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:30:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:35:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:40:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:45:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:50:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-24 15:55:00,27.25,27.25,27.25,27.25,0.0,15.2326,15.2326,15.2326,15.2326,0.0
2006-11-27 09:30:00,27.25,27.27,27.23,27.23,27000.0,15.2326,15.2438,15.2214,15.2214,27000.0
2006-11-27 09:35:00,27.23,27.23,27.13,27.13,35200.0,15.2214,15.2214,15.1655,15.1655,35200.0
2006-11-27 09:40:00,27.13,27.13,27.07,27.07,35000.0,15.1655,15.1655,15.132,15.132,35000.0
2006-11-27 09:45:00,27.07,27.08,27.05,27.06,48000.0,15.132,15.1375,15.1208,15.1264,48000.0
2006-11-27 09:50:00,27.05,27.08,27.04,27.08,24400.0,15.1208,15.1375,15.1152,15.1375,24400.0
2006-11-27 09:55:00,27.08,27.08,27.07,27.07,28200.0,15.1375,15.1375,15.132,15.132,28200.0
2006-11-27 10:00:00,27.07,27.07,27.04,27.04,125600.0,15.132,15.132,15.1152,15.1152,125600.0
2006-11-27 10:05:00,27.04,27.05,27.04,27.04,26800.0,15.1152,15.1208,15.1152,15.1152,26800.0
2006-11-27 10:10:00,27.03,27.04,26.96,26.97,62600.0,15.1096,15.1152,15.0705,15.0761,62600.0
2006-11-27 10:15:00,26.96,27.05,26.93,26.96,111000.0,15.0705,15.1208,15.0537,15.0705,111000.0
2006-11-27 10:20:00,26.96,26.98,26.96,26.98,17800.0,15.0705,15.0816,15.0705,15.0816,17800.0
2006-11-27 10:25:00,26.98,26.98,26.95,26.95,34600.0,15.0816,15.0816,15.0649,15.0649,34600.0
2006-11-27 10:30:00,26.96,26.96,26.95,26.96,22400.0,15.0705,15.0705,15.0649,15.0705,22400.0
2006-11-27 10:35:00,26.96,26.97,26.95,26.95,90800.0,15.0705,15.0761,15.0649,15.0649,90800.0
2006-11-27 10:40:00,26.95,26.96,26.93,26.95,45800.0,15.0649,15.0705,15.0537,15.0649,45800.0
2006-11-27 10:45:00,26.95,26.95,26.93,26.93,70400.0,15.0649,15.0649,15.0537,15.0537,70400.0
2006-11-27 10:50:00,26.93,26.93,26.92,26.92,24800.0,15.0537,15.0537,15.0481,15.0481,24800.0
2006-11-27 10:55:00,26.92,26.93,26.9,26.92,81600.0,15.0481,15.0537,15.0369,15.0481,81600.0
2006-11-27 11:00:00,26.92,26.93,26.92,26.92,34200.0,15.0481,15.0537,15.0481,15.0481,34200.0
2006-11-27 11:05:00,26.92,26.93,26.91,26.91,30400.0,15.0481,15.0537,15.0425,15.0425,30400.0
2006-11-27 11:10:00,26.91,26.92,26.89,26.9,24400.0,15.0425,15.0481,15.0313,15.0369,24400.0
2006-11-27 11:15:00,26.9,26.9,26.86,26.86,24400.0,15.0369,15.0369,15.0146,15.0146,24400.0
2006-11-27 11:20:00,26.87,26.91,26.85,26.88,27400.0,15.0202,15.0425,15.009,15.0257,27400.0
2006-11-27 11:25:00,26.87,26.87,26.81,26.81,20800.0,15.0202,15.0202,14.9866,14.9866,20800.0
2006-11-27 11:30:00,26.81,26.83,26.8,26.83,22000.0,14.9866,14.9978,14.981,14.9978,22000.0
2006-11-27 11:35:00,26.83,26.92,26.83,26.92,20800.0,14.9978,15.0481,14.9978,15.0481,20800.0
2006-11-27 11:40:00,26.91,26.91,26.88,26.88,11400.0,15.0425,15.0425,15.0257,15.0257,11400.0
2006-11-27 11:45:00,26.87,26.88,26.85,26.86,11600.0,15.0202,15.0257,15.009,15.0146,11600.0
2006-11-27 11:50:00,26.86,26.86,26.84,26.84,12600.0,15.0146,15.0146,15.0034,15.0034,12600.0
2006-11-27 11:55:00,26.85,26.85,26.84,26.85,31600.0,15.009,15.009,15.0034,15.009,31600.0
2006-11-27 12:00:00,26.85,26.85,26.83,26.83,13800.0,15.009,15.009,14.9978,14.9978,13800.0
2006-11-27 12:05:00,26.84,26.84,26.82,26.83,26600.0,15.0034,15.0034,14.9922,14.9978,26600.0
2006-11-27 12:10:00,26.83,26.85,26.83,26.84,24000.0,14.9978,15.009,14.9978,15.0034,24000.0
2006-11-27 12:15:00,26.84,26.84,26.82,26.82,31000.0,15.0034,15.0034,14.9922,14.9922,31000.0
2006-11-27 12:20:00,26.83,26.83,26.82,26.83,33000.0,14.9978,14.9978,14.9922,14.9978,33000.0
2006-11-27 12:25:00,26.83,26.83,26.82,26.82,19400.0,14.9978,14.9978,14.9922,14.9922,19400.0
2006-11-27 12:30:00,26.82,26.82,26.79,26.79,11000.0,14.9922,14.9922,14.9754,14.9754,11000.0
2006-11-27 12:35:00,26.79,26.81,26.79,26.81,28800.0,14.9754,14.9866,14.9754,14.9866,28800.0
2006-11-27 12:40:00,26.81,26.85,26.79,26.8,30600.0,14.9866,15.009,14.9754,14.981,30600.0
2006-11-27 12:45:00,26.8,26.8,26.8,26.8,18400.0,14.981,14.981,14.981,14.981,18400.0
2006-11-27 12:50:00,26.8,26.82,26.8,26.82,30200.0,14.981,14.9922,14.981,14.9922,30200.0
2006-11-27 12:55:00,26.82,26.86,26.82,26.85,29800.0,14.9922,15.0146,14.9922,15.009,29800.0
2006-11-27 13:00:00,26.86,26.86,26.84,26.86,34400.0,15.0146,15.0146,15.0034,15.0146,34400.0
2006-11-27 13:05:00,26.85,26.87,26.84,26.87,14400.0,15.009,15.0202,15.0034,15.0202,14400.0
2006-11-27 13:10:00,26.87,26.88,26.87,26.88,18000.0,15.0202,15.0257,15.0202,15.0257,18000.0
2006-11-27 13:15:00,26.88,26.89,26.87,26.88,20400.0,15.0257,15.0313,15.0202,15.0257,20400.0
2006-11-27 13:20:00,26.88,26.91,26.88,26.91,18000.0,15.0257,15.0425,15.0257,15.0425,18000.0
2006-11-27 13:25:00,26.91,26.96,26.91,26.96,36000.0,15.0425,15.0705,15.0425,15.0705,36000.0
2006-11-27 13:30:00,26.96,26.97,26.95,26.95,22600.0,15.0705,15.0761,15.0649,15.0649,22600.0
2006-11-27 13:35:00,26.95,26.98,26.93,26.95,30800.0,15.0649,15.0816,15.0537,15.0649,30800.0
2006-11-27 13:40:00,26.95,26.99,26.95,26.99,27800.0,15.0649,15.0872,15.0649,15.0872,27800.0
2006-11-27 13:45:00,26.99,26.99,26.96,26.96,11000.0,15.0872,15.0872,15.0705,15.0705,11000.0
2006-11-27 13:50:00,26.97,27.0,26.96,26.99,36000.0,15.0761,15.0928,15.0705,15.0872,36000.0
2006-11-27 13:55:00,26.99,27.0,26.99,26.99,8600.0,15.0872,15.0928,15.0872,15.0872,8600.0
2006-11-27 14:00:00,26.99,27.0,26.99,27.0,13200.0,15.0872,15.0928,15.0872,15.0928,13200.0
2006-11-27 14:05:00,26.99,26.99,26.96,26.97,23400.0,15.0872,15.0872,15.0705,15.0761,23400.0
2006-11-27 14:10:00,26.97,26.97,26.96,26.96,22200.0,15.0761,15.0761,15.0705,15.0705,22200.0
2006-11-27 14:15:00,26.96,26.98,26.96,26.97,23200.0,15.0705,15.0816,15.0705,15.0761,23200.0
2006-11-27 14:20:00,26.97,26.97,26.93,26.95,14400.0,15.0761,15.0761,15.0537,15.0649,14400.0
2006-11-27 14:25:00,26.95,26.97,26.93,26.96,13200.0,15.0649,15.0761,15.0537,15.0705,13200.0
2006-11-27 14:30:00,26.96,26.97,26.92,26.92,17800.0,15.0705,15.0761,15.0481,15.0481,17800.0
2006-11-27 14:35:00,26.92,26.96,26.92,26.95,13600.0,15.0481,15.0705,15.0481,15.0649,13600.0
2006-11-27 14:40:00,26.95,26.96,26.93,26.93,17800.0,15.0649,15.0705,15.0537,15.0537,17800.0
2006-11-27 14:45:00,26.93,26.93,26.92,26.92,37400.0,15.0537,15.0537,15.0481,15.0481,37400.0
2006-11-27 14:50:00,26.92,26.93,26.92,26.93,35800.0,15.0481,15.0537,15.0481,15.0537,35800.0
2006-11-27 14:55:00,26.93,26.93,26.92,26.92,31400.0,15.0537,15.0537,15.0481,15.0481,31400.0
2006-11-27 15:00:00,26.93,26.93,26.9,26.9,36800.0,15.0537,15.0537,15.0369,15.0369,36800.0
2006-11-27 15:05:00,26.91,26.91,26.9,26.9,18800.0,15.0425,15.0425,15.0369,15.0369,18800.0
2006-11-27 15:10:00,26.9,26.91,26.89,26.9,32800.0,15.0369,15.0425,15.0313,15.0369,32800.0
2006-11-27 15:15:00,26.9,26.9,26.88,26.88,25400.0,15.0369,15.0369,15.0257,15.0257,25400.0
2006-11-27 15:20:00,26.88,26.89,26.88,26.88,20200.0,15.0257,15.0313,15.0257,15.0257,20200.0
2006-11-27 15:25:00,26.88,26.88,26.86,26.86,26600.0,15.0257,15.0257,15.0146,15.0146,26600.0
2006-11-27 15:30:00,26.86,26.89,26.86,26.88,42400.0,15.0146,15.0313,15.0146,15.0257,42400.0
2006-11-27 15:35:00,26.89,26.9,26.88,26.88,23600.0,15.0313,15.0369,15.0257,15.0257,23600.0
2006-11-27 15:40:00,26.88,26.88,26.86,26.86,33800.0,15.0257,15.0257,15.0146,15.0146,33800.0
2006-11-27 15:45:00,26.87,26.88,26.86,26.88,27800.0,15.0202,15.0257,15.0146,15.0257,27800.0
2006-11-27 15:50:00,26.87,26.92,26.87,26.91,21600.0,15.0202,15.0481,15.0202,15.0425,21600.0
2006-11-27 15:55:00,26.91,26.91,26.88,26.89,37200.0,15.0425,15.0425,15.0257,15.0313,37200.0
2006-11-28 09:30:00,26.86,26.87,26.78,26.81,32600.0,15.0146,15.0202,14.9699,14.9866,32600.0
2006-11-28 09:35:00,26.81,26.83,26.79,26.83,17600.0,14.9866,14.9978,14.9754,14.9978,17600.0
2006-11-28 09:40:00,26.83,26.92,26.83,26.91,32800.0,14.9978,15.0481,14.9978,15.0425,32800.0
2006-11-28 09:45:00,26.91,26.91,26.85,26.9,26800.0,15.0425,15.0425,15.009,15.0369,26800.0
2006-11-28 09:50:00,26.89,26.93,26.89,26.9,25400.0,15.0313,15.0537,15.0313,15.0369,25400.0
2006-11-28 09:55:00,26.9,26.95,26.89,26.93,24200.0,15.0369,15.0649,15.0313,15.0537,24200.0
2006-11-28 10:00:00,26.93,26.98,26.9,26.98,54400.0,15.0537,15.0816,15.0369,15.0816,54400.0
2006-11-28 10:05:00,26.98,26.98,26.91,26.91,39000.0,15.0816,15.0816,15.0425,15.0425,39000.0
2006-11-28 10:10:00,26.92,26.93,26.88,26.88,21600.0,15.0481,15.0537,15.0257,15.0257,21600.0
2006-11-28 10:15:00,26.87,26.89,26.86,26.88,33400.0,15.0202,15.0313,15.0146,15.0257,33400.0
2006-11-28 10:20:00,26.88,26.98,26.88,26.98,37200.0,15.0257,15.0816,15.0257,15.0816,37200.0
2006-11-28 10:25:00,26.98,27.0,26.97,26.97,39000.0,15.0816,15.0928,15.0761,15.0761,39000.0
2006-11-28 10:30:00,26.97,26.98,26.93,26.98,24000.0,15.0761,15.0816,15.0537,15.0816,24000.0
2006-11-28 10:35:00,26.98,26.99,26.95,26.97,21200.0,15.0816,15.0872,15.0649,15.0761,21200.0
2006-11-28 10:40:00,26.97,27.02,26.97,27.01,20800.0,15.0761,15.104,15.0761,15.0984,20800.0
2006-11-28 10:45:00,27.02,27.05,27.01,27.05,15000.0,15.104,15.1208,15.0984,15.1208,15000.0
2006-11-28 10:50:00,27.05,27.07,27.05,27.06,24800.0,15.1208,15.132,15.1208,15.1264,24800.0
2006-11-28 10:55:00,27.05,27.07,27.05,27.06,17600.0,15.1208,15.132,15.1208,15.1264,17600.0
2006-11-28 11:00:00,27.06,27.07,27.06,27.07,6800.0,15.1264,15.132,15.1264,15.132,6800.0
2006-11-28 11:05:00,27.07,27.08,27.06,27.08,20400.0,15.132,15.1375,15.1264,15.1375,20400.0
2006-11-28 11:10:00,27.08,27.09,27.08,27.08,16000.0,15.1375,15.1431,15.1375,15.1375,16000.0
2006-11-28 11:15:00,27.08,27.1,27.08,27.1,17400.0,15.1375,15.1487,15.1375,15.1487,17400.0
2006-11-28 11:20:00,27.1,27.1,27.1,27.1,16400.0,15.1487,15.1487,15.1487,15.1487,16400.0
2006-11-28 11:25:00,27.1,27.11,27.1,27.11,36000.0,15.1487,15.1543,15.1487,15.1543,36000.0
2006-11-28 11:30:00,27.1,27.11,27.1,27.11,17400.0,15.1487,15.1543,15.1487,15.1543,17400.0
2006-11-28 11:35:00,27.11,27.13,27.11,27.13,12200.0,15.1543,15.1655,15.1543,15.1655,12200.0
2006-11-28 11:40:00,27.13,27.14,27.11,27.12,18600.0,15.1655,15.1711,15.1543,15.1599,18600.0
2006-11-28 11:45:00,27.11,27.11,27.1,27.1,6800.0,15.1543,15.1543,15.1487,15.1487,6800.0
2006-11-28 11:50:00,27.1,27.1,27.09,27.1,22200.0,15.1487,15.1487,15.1431,15.1487,22200.0
2006-11-28 11:55:00,27.1,27.12,27.1,27.11,22600.0,15.1487,15.1599,15.1487,15.1543,22600.0
2006-11-28 12:00:00,27.1,27.11,27.09,27.11,26600.0,15.1487,15.1543,15.1431,15.1543,26600.0
2006-11-28 12:05:00,27.11,27.14,27.11,27.13,13400.0,15.1543,15.1711,15.1543,15.1655,13400.0
2006-11-28 12:10:00,27.14,27.14,27.13,27.13,9400.0,15.1711,15.1711,15.1655,15.1655,9400.0
2006-11-28 12:15:00,27.13,27.13,27.11,27.11,8600.0,15.1655,15.1655,15.1543,15.1543,8600.0
2006-11-28 12:20:00,27.11,27.13,27.11,27.13,18800.0,15.1543,15.1655,15.1543,15.1655,18800.0
2006-11-28 12:25:00,27.12,27.15,27.12,27.14,25000.0,15.1599,15.1767,15.1599,15.1711,25000.0
2006-11-28 12:30:00,27.14,27.15,27.11,27.12,38200.0,15.1711,15.1767,15.1543,15.1599,38200.0
2006-11-28 12:35:00,27.11,27.12,27.11,27.12,21000.0,15.1543,15.1599,15.1543,15.1599,21000.0
2006-11-28 12:40:00,27.11,27.16,27.11,27.15,37000.0,15.1543,15.1823,15.1543,15.1767,37000.0
2006-11-28 12:45:00,27.15,27.15,27.13,27.14,22400.0,15.1767,15.1767,15.1655,15.1711,22400.0
2006-11-28 12:50:00,27.14,27.15,27.13,27.15,15400.0,15.1711,15.1767,15.1655,15.1767,15400.0
2006-11-28 12:55:00,27.15,27.17,27.15,27.16,45800.0,15.1767,15.1879,15.1767,15.1823,45800.0
2006-11-28 13:00:00,27.16,27.18,27.16,27.18,12600.0,15.1823,15.1934,15.1823,15.1934,12600.0
2006-11-28 13:05:00,27.18,27.23,27.18,27.2,42400.0,15.1934,15.2214,15.1934,15.2046,42400.0
2006-11-28 13:10:00,27.2,27.2,27.18,27.19,7000.0,15.2046,15.2046,15.1934,15.199,7000.0
2006-11-28 13:15:00,27.18,27.19,27.17,27.17,10000.0,15.1934,15.199,15.1879,15.1879,10000.0
2006-11-28 13:20:00,27.17,27.17,27.12,27.13,40000.0,15.1879,15.1879,15.1599,15.1655,40000.0
2006-11-28 13:25:00,27.13,27.13,27.1,27.11,16000.0,15.1655,15.1655,15.1487,15.1543,16000.0
2006-11-28 13:30:00,27.11,27.13,27.11,27.11,11200.0,15.1543,15.1655,15.1543,15.1543,11200.0
2006-11-28 13:35:00,27.13,27.19,27.13,27.19,12600.0,15.1655,15.199,15.1655,15.199,12600.0
2006-11-28 13:40:00,27.2,27.2,27.17,27.19,18800.0,15.2046,15.2046,15.1879,15.199,18800.0
2006-11-28 13:45:00,27.18,27.2,27.17,27.17,16400.0,15.1934,15.2046,15.1879,15.1879,16400.0
2006-11-28 13:50:00,27.18,27.2,27.17,27.18,14400.0,15.1934,15.2046,15.1879,15.1934,14400.0
2006-11-28 13:55:00,27.18,27.19,27.17,27.19,13200.0,15.1934,15.199,15.1879,15.199,13200.0
2006-11-28 14:00:00,27.18,27.21,27.18,27.2,14800.0,15.1934,15.2102,15.1934,15.2046,14800.0
2006-11-28 14:05:00,27.2,27.2,27.19,27.2,32000.0,15.2046,15.2046,15.199,15.2046,32000.0
2006-11-28 14:10:00,27.2,27.21,27.18,27.2,34200.0,15.2046,15.2102,15.1934,15.2046,34200.0
2006-11-28 14:15:00,27.18,27.18,27.17,27.17,23200.0,15.1934,15.1934,15.1879,15.1879,23200.0
2006-11-28 14:20:00,27.17,27.2,27.16,27.18,19800.0,15.1879,15.2046,15.1823,15.1934,19800.0
2006-11-28 14:25:00,27.18,27.2,27.18,27.19,23800.0,15.1934,15.2046,15.1934,15.199,23800.0
2006-11-28 14:30:00,27.2,27.2,27.18,27.19,15200.0,15.2046,15.2046,15.1934,15.199,15200.0
2006-11-28 14:35:00,27.19,27.2,27.19,27.2,21600.0,15.199,15.2046,15.199,15.2046,21600.0
2006-11-28 14:40:00,27.2,27.2,27.18,27.18,20600.0,15.2046,15.2046,15.1934,15.1934,20600.0
2006-11-28 14:45:00,27.18,27.2,27.18,27.19,20200.0,15.1934,15.2046,15.1934,15.199,20200.0
2006-11-28 14:50:00,27.19,27.21,27.19,27.19,29800.0,15.199,15.2102,15.199,15.199,29800.0
2006-11-28 14:55:00,27.18,27.19,27.18,27.18,10400.0,15.1934,15.199,15.1934,15.1934,10400.0
2006-11-28 15:00:00,27.18,27.18,27.17,27.17,19200.0,15.1934,15.1934,15.1879,15.1879,19200.0
2006-11-28 15:05:00,27.17,27.17,27.15,27.16,11000.0,15.1879,15.1879,15.1767,15.1823,11000.0
2006-11-28 15:10:00,27.16,27.2,27.16,27.18,31800.0,15.1823,15.2046,15.1823,15.1934,31800.0
2006-11-28 15:15:00,27.18,27.2,27.18,27.2,30400.0,15.1934,15.2046,15.1934,15.2046,30400.0
2006-11-28 15:20:00,27.2,27.22,27.2,27.21,20200.0,15.2046,15.2158,15.2046,15.2102,20200.0
2006-11-28 15:25:00,27.22,27.23,27.21,27.22,28400.0,15.2158,15.2214,15.2102,15.2158,28400.0
2006-11-28 15:30:00,27.22,27.24,27.22,27.24,22400.0,15.2158,15.227,15.2158,15.227,22400.0
2006-11-28 15:35:00,27.23,27.24,27.23,27.24,27600.0,15.2214,15.227,15.2214,15.227,27600.0
2006-11-28 15:40:00,27.24,27.25,27.23,27.23,39600.0,15.227,15.2326,15.2214,15.2214,39600.0
2006-11-28 15:45:00,27.23,27.23,27.22,27.22,12800.0,15.2214,15.2214,15.2158,15.2158,12800.0
2006-11-28 15:50:00,27.23,27.23,27.22,27.22,47800.0,15.2214,15.2214,15.2158,15.2158,47800.0
2006-11-28 15:55:00,27.22,27.23,27.21,27.22,29000.0,15.2158,15.2214,15.2102,15.2158,29000.0
2006-11-29 09:30:00,27.38,27.38,27.27,27.27,37200.0,15.3052,15.3052,15.2438,15.2438,37200.0
2006-11-29 09:35:00,27.25,27.35,27.23,27.3,19200.0,15.2326,15.2885,15.2214,15.2605,19200.0
2006-11-29 09:40:00,27.28,27.28,27.21,27.25,18600.0,15.2493,15.2493,15.2102,15.2326,18600.0
2006-11-29 09:45:00,27.25,27.38,27.23,27.38,46400.0,15.2326,15.3052,15.2214,15.3052,46400.0
2006-11-29 09:50:00,27.37,27.38,27.33,27.35,17200.0,15.2997,15.3052,15.2773,15.2885,17200.0
2006-11-29 09:55:00,27.33,27.38,27.32,27.38,19000.0,15.2773,15.3052,15.2717,15.3052,19000.0
2006-11-29 10:00:00,27.37,27.38,27.31,27.38,13800.0,15.2997,15.3052,15.2661,15.3052,13800.0
2006-11-29 10:05:00,27.38,27.45,27.38,27.45,43600.0,15.3052,15.3444,15.3052,15.3444,43600.0
2006-11-29 10:10:00,27.45,27.45,27.41,27.41,51400.0,15.3444,15.3444,15.322,15.322,51400.0
2006-11-29 10:15:00,27.41,27.41,27.35,27.36,49000.0,15.322,15.322,15.2885,15.2941,49000.0
2006-11-29 10:20:00,27.36,27.37,27.36,27.36,12400.0,15.2941,15.2997,15.2941,15.2941,12400.0
2006-11-29 10:25:00,27.36,27.36,27.33,27.34,7600.0,15.2941,15.2941,15.2773,15.2829,7600.0
2006-11-29 10:30:00,27.34,27.39,27.33,27.37,25600.0,15.2829,15.3108,15.2773,15.2997,25600.0
2006-11-29 10:35:00,27.37,27.38,27.36,27.36,38200.0,15.2997,15.3052,15.2941,15.2941,38200.0
2006-11-29 10:40:00,27.36,27.39,27.36,27.39,14400.0,15.2941,15.3108,15.2941,15.3108,14400.0
2006-11-29 10:45:00,27.39,27.39,27.38,27.39,8400.0,15.3108,15.3108,15.3052,15.3108,8400.0
2006-11-29 10:50:00,27.4,27.4,27.38,27.39,11400.0,15.3164,15.3164,15.3052,15.3108,11400.0
2006-11-29 10:55:00,27.39,27.4,27.36,27.4,17000.0,15.3108,15.3164,15.2941,15.3164,17000.0
2006-11-29 11:00:00,27.4,27.41,27.39,27.41,21000.0,15.3164,15.322,15.3108,15.322,21000.0
2006-11-29 11:05:00,27.42,27.45,27.41,27.42,72600.0,15.3276,15.3444,15.322,15.3276,72600.0
2006-11-29 11:10:00,27.42,27.47,27.41,27.45,46200.0,15.3276,15.3556,15.322,15.3444,46200.0
2006-11-29 11:15:00,27.45,27.45,27.42,27.45,10600.0,15.3444,15.3444,15.3276,15.3444,10600.0
2006-11-29 11:20:00,27.45,27.45,27.42,27.43,8000.0,15.3444,15.3444,15.3276,15.3332,8000.0
2006-11-29 11:25:00,27.43,27.43,27.42,27.43,10600.0,15.3332,15.3332,15.3276,15.3332,10600.0
2006-11-29 11:30:00,27.43,27.45,27.43,27.44,7600.0,15.3332,15.3444,15.3332,15.3388,7600.0
2006-11-29 11:35:00,27.43,27.44,27.43,27.44,5800.0,15.3332,15.3388,15.3332,15.3388,5800.0
2006-11-29 11:40:00,27.44,27.47,27.44,27.47,8400.0,15.3388,15.3556,15.3388,15.3556,8400.0
2006-11-29 11:45:00,27.47,27.47,27.46,27.47,9600.0,15.3556,15.3556,15.35,15.3556,9600.0
2006-11-29 11:50:00,27.47,27.5,27.47,27.5,6400.0,15.3556,15.3723,15.3556,15.3723,6400.0
2006-11-29 11:55:00,27.5,27.52,27.49,27.52,18000.0,15.3723,15.3835,15.3667,15.3835,18000.0
2006-11-29 12:00:00,27.52,27.56,27.51,27.56,27800.0,15.3835,15.4059,15.3779,15.4059,27800.0
2006-11-29 12:05:00,27.55,27.56,27.54,27.55,9200.0,15.4003,15.4059,15.3947,15.4003,9200.0
2006-11-29 12:10:00,27.55,27.55,27.53,27.53,9600.0,15.4003,15.4003,15.3891,15.3891,9600.0
2006-11-29 12:15:00,27.53,27.53,27.53,27.53,4600.0,15.3891,15.3891,15.3891,15.3891,4600.0
2006-11-29 12:20:00,27.53,27.53,27.5,27.5,17600.0,15.3891,15.3891,15.3723,15.3723,17600.0
2006-11-29 12:25:00,27.5,27.53,27.5,27.53,36600.0,15.3723,15.3891,15.3723,15.3891,36600.0
2006-11-29 12:30:00,27.53,27.53,27.5,27.5,7600.0,15.3891,15.3891,15.3723,15.3723,7600.0
2006-11-29 12:35:00,27.5,27.55,27.5,27.55,16000.0,15.3723,15.4003,15.3723,15.4003,16000.0
2006-11-29 12:40:00,27.55,27.55,27.53,27.53,9200.0,15.4003,15.4003,15.3891,15.3891,9200.0
2006-11-29 12:45:00,27.53,27.53,27.5,27.52,12200.0,15.3891,15.3891,15.3723,15.3835,12200.0
2006-11-29 12:50:00,27.52,27.53,27.52,27.52,5800.0,15.3835,15.3891,15.3835,15.3835,5800.0
2006-11-29 12:55:00,27.52,27.52,27.51,27.51,1800.0,15.3835,15.3835,15.3779,15.3779,1800.0
2006-11-29 13:00:00,27.52,27.52,27.47,27.5,21600.0,15.3835,15.3835,15.3556,15.3723,21600.0
2006-11-29 13:05:00,27.5,27.54,27.5,27.54,21200.0,15.3723,15.3947,15.3723,15.3947,21200.0
2006-11-29 13:10:00,27.53,27.54,27.52,27.54,9400.0,15.3891,15.3947,15.3835,15.3947,9400.0
2006-11-29 13:15:00,27.53,27.55,27.51,27.52,9800.0,15.3891,15.4003,15.3779,15.3835,9800.0
2006-11-29 13:20:00,27.52,27.53,27.52,27.52,7400.0,15.3835,15.3891,15.3835,15.3835,7400.0
2006-11-29 13:25:00,27.52,27.52,27.51,27.52,9200.0,15.3835,15.3835,15.3779,15.3835,9200.0
2006-11-29 13:30:00,27.51,27.55,27.5,27.55,63400.0,15.3779,15.4003,15.3723,15.4003,63400.0
2006-11-29 13:35:00,27.55,27.55,27.51,27.51,71800.0,15.4003,15.4003,15.3779,15.3779,71800.0
2006-11-29 13:40:00,27.51,27.52,27.5,27.51,10600.0,15.3779,15.3835,15.3723,15.3779,10600.0
2006-11-29 13:45:00,27.5,27.51,27.5,27.51,51000.0,15.3723,15.3779,15.3723,15.3779,51000.0
2006-11-29 13:50:00,27.51,27.54,27.5,27.52,45400.0,15.3779,15.3947,15.3723,15.3835,45400.0
2006-11-29 13:55:00,27.51,27.54,27.51,27.54,9400.0,15.3779,15.3947,15.3779,15.3947,9400.0
2006-11-29 14:00:00,27.54,27.55,27.53,27.53,15000.0,15.3947,15.4003,15.3891,15.3891,15000.0
2006-11-29 14:05:00,27.53,27.54,27.53,27.53,8200.0,15.3891,15.3947,15.3891,15.3891,8200.0
2006-11-29 14:10:00,27.53,27.54,27.51,27.52,18200.0,15.3891,15.3947,15.3779,15.3835,18200.0
2006-11-29 14:15:00,27.51,27.53,27.51,27.53,7800.0,15.3779,15.3891,15.3779,15.3891,7800.0
2006-11-29 14:20:00,27.53,27.53,27.53,27.53,7200.0,15.3891,15.3891,15.3891,15.3891,7200.0
2006-11-29 14:25:00,27.52,27.52,27.48,27.48,15400.0,15.3835,15.3835,15.3611,15.3611,15400.0
2006-11-29 14:30:00,27.48,27.5,27.48,27.5,8600.0,15.3611,15.3723,15.3611,15.3723,8600.0
2006-11-29 14:35:00,27.5,27.55,27.5,27.55,18000.0,15.3723,15.4003,15.3723,15.4003,18000.0
2006-11-29 14:40:00,27.55,27.55,27.54,27.54,14800.0,15.4003,15.4003,15.3947,15.3947,14800.0
2006-11-29 14:45:00,27.54,27.55,27.54,27.55,16200.0,15.3947,15.4003,15.3947,15.4003,16200.0
2006-11-29 14:50:00,27.55,27.58,27.54,27.58,26200.0,15.4003,15.417,15.3947,15.417,26200.0
2006-11-29 14:55:00,27.58,27.6,27.58,27.6,14600.0,15.417,15.4282,15.417,15.4282,14600.0
2006-11-29 15:00:00,27.6,27.6,27.59,27.59,15000.0,15.4282,15.4282,15.4226,15.4226,15000.0
2006-11-29 15:05:00,27.58,27.6,27.58,27.6,15000.0,15.417,15.4282,15.417,15.4282,15000.0
2006-11-29 15:10:00,27.6,27.6,27.6,27.6,14400.0,15.4282,15.4282,15.4282,15.4282,14400.0
2006-11-29 15:15:00,27.6,27.6,27.59,27.6,25400.0,15.4282,15.4282,15.4226,15.4282,25400.0
2006-11-29 15:20:00,27.6,27.6,27.6,27.6,29600.0,15.4282,15.4282,15.4282,15.4282,29600.0
2006-11-29 15:25:00,27.6,27.62,27.6,27.62,19000.0,15.4282,15.4394,15.4282,15.4394,19000.0
2006-11-29 15:30:00,27.62,27.63,27.61,27.62,21600.0,15.4394,15.445,15.4338,15.4394,21600.0
2006-11-29 15:35:00,27.62,27.63,27.61,27.62,29600.0,15.4394,15.445,15.4338,15.4394,29600.0
2006-11-29 15:40:00,27.62,27.63,27.62,27.63,28200.0,15.4394,15.445,15.4394,15.445,28200.0
2006-11-29 15:45:00,27.63,27.63,27.61,27.61,22400.0,15.445,15.445,15.4338,15.4338,22400.0
2006-11-29 15:50:00,27.61,27.61,27.59,27.6,16000.0,15.4338,15.4338,15.4226,15.4282,16000.0
2006-11-29 15:55:00,27.6,27.6,27.59,27.59,24800.0,15.4282,15.4282,15.4226,15.4226,24800.0
2006-11-30 09:30:00,27.62,27.62,27.5,27.52,22800.0,15.4394,15.4394,15.3723,15.3835,22800.0
2006-11-30 09:35:00,27.52,27.61,27.5,27.58,25200.0,15.3835,15.4338,15.3723,15.417,25200.0
2006-11-30 09:40:00,27.58,27.59,27.55,27.56,8800.0,15.417,15.4226,15.4003,15.4059,8800.0
2006-11-30 09:45:00,27.55,27.61,27.53,27.53,36200.0,15.4003,15.4338,15.3891,15.3891,36200.0
2006-11-30 09:50:00,27.54,27.62,27.54,27.61,18400.0,15.3947,15.4394,15.3947,15.4338,18400.0
2006-11-30 09:55:00,27.6,27.6,27.52,27.56,21200.0,15.4282,15.4282,15.3835,15.4059,21200.0
2006-11-30 10:00:00,27.55,27.58,27.5,27.5,32400.0,15.4003,15.417,15.3723,15.3723,32400.0
2006-11-30 10:05:00,27.5,27.53,27.5,27.5,7000.0,15.3723,15.3891,15.3723,15.3723,7000.0
2006-11-30 10:10:00,27.52,27.55,27.5,27.5,13000.0,15.3835,15.4003,15.3723,15.3723,13000.0
2006-11-30 10:15:00,27.5,27.5,27.43,27.43,13000.0,15.3723,15.3723,15.3332,15.3332,13000.0
2006-11-30 10:20:00,27.45,27.49,27.43,27.45,27200.0,15.3444,15.3667,15.3332,15.3444,27200.0
2006-11-30 10:25:00,27.44,27.5,27.44,27.49,9800.0,15.3388,15.3723,15.3388,15.3667,9800.0
2006-11-30 10:30:00,27.49,27.5,27.44,27.45,13000.0,15.3667,15.3723,15.3388,15.3444,13000.0
2006-11-30 10:35:00,27.44,27.48,27.44,27.48,12200.0,15.3388,15.3611,15.3388,15.3611,12200.0
2006-11-30 10:40:00,27.48,27.5,27.48,27.49,8000.0,15.3611,15.3723,15.3611,15.3667,8000.0
2006-11-30 10:45:00,27.49,27.49,27.47,27.47,21200.0,15.3667,15.3667,15.3556,15.3556,21200.0
2006-11-30 10:50:00,27.47,27.5,27.47,27.5,9600.0,15.3556,15.3723,15.3556,15.3723,9600.0
2006-11-30 10:55:00,27.5,27.5,27.49,27.49,13400.0,15.3723,15.3723,15.3667,15.3667,13400.0
2006-11-30 11:00:00,27.48,27.48,27.46,27.46,11400.0,15.3611,15.3611,15.35,15.35,11400.0
2006-11-30 11:05:00,27.45,27.47,27.44,27.45,14600.0,15.3444,15.3556,15.3388,15.3444,14600.0
2006-11-30 11:10:00,27.45,27.48,27.45,27.46,13400.0,15.3444,15.3611,15.3444,15.35,13400.0
2006-11-30 11:15:00,27.46,27.48,27.43,27.43,14600.0,15.35,15.3611,15.3332,15.3332,14600.0
2006-11-30 11:20:00,27.43,27.43,27.4,27.41,15200.0,15.3332,15.3332,15.3164,15.322,15200.0
2006-11-30 11:25:00,27.4,27.45,27.39,27.45,14000.0,15.3164,15.3444,15.3108,15.3444,14000.0
2006-11-30 11:30:00,27.45,27.45,27.41,27.42,16600.0,15.3444,15.3444,15.322,15.3276,16600.0
2006-11-30 11:35:00,27.42,27.42,27.4,27.41,16800.0,15.3276,15.3276,15.3164,15.322,16800.0
2006-11-30 11:40:00,27.41,27.41,27.38,27.39,21600.0,15.322,15.322,15.3052,15.3108,21600.0
2006-11-30 11:45:00,27.39,27.4,27.37,27.37,12600.0,15.3108,15.3164,15.2997,15.2997,12600.0
2006-11-30 11:50:00,27.37,27.37,27.36,27.36,13800.0,15.2997,15.2997,15.2941,15.2941,13800.0
2006-11-30 11:55:00,27.37,27.42,27.37,27.4,18200.0,15.2997,15.3276,15.2997,15.3164,18200.0
2006-11-30 12:00:00,27.4,27.42,27.4,27.4,11800.0,15.3164,15.3276,15.3164,15.3164,11800.0
2006-11-30 12:05:00,27.4,27.41,27.4,27.41,6400.0,15.3164,15.322,15.3164,15.322,6400.0
2006-11-30 12:10:00,27.41,27.41,27.4,27.4,10600.0,15.322,15.322,15.3164,15.3164,10600.0
2006-11-30 12:15:00,27.39,27.41,27.39,27.41,13400.0,15.3108,15.322,15.3108,15.322,13400.0
2006-11-30 12:20:00,27.41,27.42,27.41,27.42,4800.0,15.322,15.3276,15.322,15.3276,4800.0
2006-11-30 12:25:00,27.41,27.42,27.41,27.42,6000.0,15.322,15.3276,15.322,15.3276,6000.0
2006-11-30 12:30:00,27.42,27.45,27.42,27.45,14200.0,15.3276,15.3444,15.3276,15.3444,14200.0
2006-11-30 12:35:00,27.46,27.47,27.45,27.47,21400.0,15.35,15.3556,15.3444,15.3556,21400.0
2006-11-30 12:40:00,27.47,27.47,27.47,27.47,12800.0,15.3556,15.3556,15.3556,15.3556,12800.0
2006-11-30 12:45:00,27.47,27.48,27.45,27.45,29000.0,15.3556,15.3611,15.3444,15.3444,29000.0
2006-11-30 12:50:00,27.45,27.49,27.45,27.48,12600.0,15.3444,15.3667,15.3444,15.3611,12600.0
2006-11-30 12:55:00,27.48,27.49,27.46,27.46,5600.0,15.3611,15.3667,15.35,15.35,5600.0
2006-11-30 13:00:00,27.46,27.47,27.43,27.45,8400.0,15.35,15.3556,15.3332,15.3444,8400.0
2006-11-30 13:05:00,27.46,27.46,27.44,27.45,10400.0,15.35,15.35,15.3388,15.3444,10400.0
2006-11-30 13:10:00,27.45,27.46,27.44,27.46,47200.0,15.3444,15.35,15.3388,15.35,47200.0
2006-11-30 13:15:00,27.45,27.52,27.45,27.48,29200.0,15.3444,15.3835,15.3444,15.3611,29200.0
2006-11-30 13:20:00,27.49,27.5,27.48,27.48,13800.0,15.3667,15.3723,15.3611,15.3611,13800.0
2006-11-30 13:25:00,27.48,27.48,27.47,27.48,10000.0,15.3611,15.3611,15.3556,15.3611,10000.0
2006-11-30 13:30:00,27.48,27.51,27.48,27.5,13600.0,15.3611,15.3779,15.3611,15.3723,13600.0
2006-11-30 13:35:00,27.5,27.51,27.48,27.49,6800.0,15.3723,15.3779,15.3611,15.3667,6800.0
2006-11-30 13:40:00,27.49,27.49,27.48,27.48,7600.0,15.3667,15.3667,15.3611,15.3611,7600.0
2006-11-30 13:45:00,27.48,27.49,27.47,27.48,14400.0,15.3611,15.3667,15.3556,15.3611,14400.0
2006-11-30 13:50:00,27.48,27.5,27.48,27.5,11800.0,15.3611,15.3723,15.3611,15.3723,11800.0
2006-11-30 13:55:00,27.49,27.5,27.47,27.47,12000.0,15.3667,15.3723,15.3556,15.3556,12000.0
2006-11-30 14:00:00,27.47,27.48,27.44,27.48,14600.0,15.3556,15.3611,15.3388,15.3611,14600.0
2006-11-30 14:05:00,27.48,27.49,27.47,27.49,7200.0,15.3611,15.3667,15.3556,15.3667,7200.0
2006-11-30 14:10:00,27.49,27.49,27.48,27.49,10000.0,15.3667,15.3667,15.3611,15.3667,10000.0
2006-11-30 14:15:00,27.49,27.5,27.49,27.5,13200.0,15.3667,15.3723,15.3667,15.3723,13200.0
2006-11-30 14:20:00,27.5,27.53,27.5,27.53,6200.0,15.3723,15.3891,15.3723,15.3891,6200.0
2006-11-30 14:25:00,27.53,27.55,27.53,27.55,12800.0,15.3891,15.4003,15.3891,15.4003,12800.0
2006-11-30 14:30:00,27.55,27.58,27.55,27.57,18400.0,15.4003,15.417,15.4003,15.4115,18400.0
2006-11-30 14:35:00,27.57,27.6,27.57,27.6,21600.0,15.4115,15.4282,15.4115,15.4282,21600.0
2006-11-30 14:40:00,27.6,27.61,27.6,27.61,24800.0,15.4282,15.4338,15.4282,15.4338,24800.0
2006-11-30 14:45:00,27.61,27.63,27.61,27.62,43800.0,15.4338,15.445,15.4338,15.4394,43800.0
2006-11-30 14:50:00,27.62,27.64,27.61,27.64,21800.0,15.4394,15.4506,15.4338,15.4506,21800.0
2006-11-30 14:55:00,27.64,27.65,27.6,27.6,28000.0,15.4506,15.4562,15.4282,15.4282,28000.0
2006-11-30 15:00:00,27.59,27.6,27.47,27.49,246400.0,15.4226,15.4282,15.3556,15.3667,246400.0
2006-11-30 15:05:00,27.49,27.49,27.24,27.25,295000.0,15.3667,15.3667,15.227,15.2326,295000.0
2006-11-30 15:10:00,27.25,27.27,27.1,27.14,637000.0,15.2326,15.2438,15.1487,15.1711,637000.0
2006-11-30 15:15:00,27.13,27.32,26.98,27.3,230200.0,15.1655,15.2717,15.0816,15.2605,230200.0
2006-11-30 15:20:00,27.3,27.33,27.16,27.2,313000.0,15.2605,15.2773,15.1823,15.2046,313000.0
2006-11-30 15:25:00,27.2,27.29,27.13,27.19,229400.0,15.2046,15.2549,15.1655,15.199,229400.0
2006-11-30 15:30:00,27.19,27.22,27.14,27.19,301800.0,15.199,15.2158,15.1711,15.199,301800.0
2006-11-30 15:35:00,27.19,27.25,27.17,27.25,393000.0,15.199,15.2326,15.1879,15.2326,393000.0
2006-11-30 15:40:00,27.25,27.3,27.25,27.27,207000.0,15.2326,15.2605,15.2326,15.2438,207000.0
2006-11-30 15:45:00,27.27,27.3,27.27,27.29,193200.0,15.2438,15.2605,15.2438,15.2549,193200.0
2006-11-30 15:50:00,27.29,27.36,27.29,27.36,190800.0,15.2549,15.2941,15.2549,15.2941,190800.0
2006-11-30 15:55:00,27.36,27.36,27.33,27.34,217600.0,15.2941,15.2941,15.2773,15.2829,217600.0
2006-12-01 09:30:00,27.31,27.4,27.31,27.4,24000.0,15.2661,15.3164,15.2661,15.3164,24000.0
2006-12-01 09:35:00,27.4,27.42,27.39,27.4,19600.0,15.3164,15.3276,15.3108,15.3164,19600.0
2006-12-01 09:40:00,27.4,27.43,27.38,27.43,18400.0,15.3164,15.3332,15.3052,15.3332,18400.0
2006-12-01 09:45:00,27.43,27.48,27.42,27.48,25600.0,15.3332,15.3611,15.3276,15.3611,25600.0
2006-12-01 09:50:00,27.46,27.5,27.46,27.5,21600.0,15.35,15.3723,15.35,15.3723,21600.0
2006-12-01 09:55:00,27.5,27.5,27.47,27.5,77600.0,15.3723,15.3723,15.3556,15.3723,77600.0
2006-12-01 10:00:00,27.47,27.47,27.29,27.37,60000.0,15.3556,15.3556,15.2549,15.2997,60000.0
2006-12-01 10:05:00,27.37,27.37,27.29,27.32,18600.0,15.2997,15.2997,15.2549,15.2717,18600.0
2006-12-01 10:10:00,27.32,27.38,27.32,27.37,11200.0,15.2717,15.3052,15.2717,15.2997,11200.0
2006-12-01 10:15:00,27.39,27.39,27.31,27.35,15600.0,15.3108,15.3108,15.2661,15.2885,15600.0
2006-12-01 10:20:00,27.35,27.4,27.34,27.39,42200.0,15.2885,15.3164,15.2829,15.3108,42200.0
2006-12-01 10:25:00,27.39,27.43,27.38,27.43,27800.0,15.3108,15.3332,15.3052,15.3332,27800.0
2006-12-01 10:30:00,27.43,27.43,27.38,27.39,14400.0,15.3332,15.3332,15.3052,15.3108,14400.0
2006-12-01 10:35:00,27.39,27.4,27.38,27.4,13600.0,15.3108,15.3164,15.3052,15.3164,13600.0
2006-12-01 10:40:00,27.39,27.41,27.39,27.39,31000.0,15.3108,15.322,15.3108,15.3108,31000.0
2006-12-01 10:45:00,27.39,27.41,27.39,27.41,23400.0,15.3108,15.322,15.3108,15.322,23400.0
2006-12-01 10:50:00,27.4,27.4,27.37,27.38,19000.0,15.3164,15.3164,15.2997,15.3052,19000.0
2006-12-01 10:55:00,27.37,27.38,27.34,27.34,20800.0,15.2997,15.3052,15.2829,15.2829,20800.0
2006-12-01 11:00:00,27.34,27.38,27.34,27.37,31000.0,15.2829,15.3052,15.2829,15.2997,31000.0
2006-12-01 11:05:00,27.37,27.37,27.33,27.34,28200.0,15.2997,15.2997,15.2773,15.2829,28200.0
2006-12-01 11:10:00,27.33,27.35,27.33,27.34,16400.0,15.2773,15.2885,15.2773,15.2829,16400.0
2006-12-01 11:15:00,27.34,27.34,27.33,27.34,44000.0,15.2829,15.2829,15.2773,15.2829,44000.0
2006-12-01 11:20:00,27.34,27.34,27.33,27.33,20200.0,15.2829,15.2829,15.2773,15.2773,20200.0
2006-12-01 11:25:00,27.33,27.35,27.33,27.34,16600.0,15.2773,15.2885,15.2773,15.2829,16600.0
2006-12-01 11:30:00,27.35,27.36,27.33,27.36,24600.0,15.2885,15.2941,15.2773,15.2941,24600.0
2006-12-01 11:35:00,27.36,27.4,27.36,27.39,70800.0,15.2941,15.3164,15.2941,15.3108,70800.0
2006-12-01 11:40:00,27.39,27.39,27.38,27.39,12000.0,15.3108,15.3108,15.3052,15.3108,12000.0
2006-12-01 11:45:00,27.39,27.45,27.39,27.41,18800.0,15.3108,15.3444,15.3108,15.322,18800.0
2006-12-01 11:50:00,27.42,27.43,27.41,27.41,13600.0,15.3276,15.3332,15.322,15.322,13600.0
2006-12-01 11:55:00,27.42,27.48,27.41,27.45,19200.0,15.3276,15.3611,15.322,15.3444,19200.0
2006-12-01 12:00:00,27.46,27.47,27.42,27.42,19600.0,15.35,15.3556,15.3276,15.3276,19600.0
2006-12-01 12:05:00,27.43,27.44,27.4,27.4,19200.0,15.3332,15.3388,15.3164,15.3164,19200.0
2006-12-01 12:10:00,27.4,27.42,27.4,27.41,19000.0,15.3164,15.3276,15.3164,15.322,19000.0
2006-12-01 12:15:00,27.41,27.42,27.39,27.42,15200.0,15.322,15.3276,15.3108,15.3276,15200.0
2006-12-01 12:20:00,27.42,27.43,27.41,27.42,13400.0,15.3276,15.3332,15.322,15.3276,13400.0
2006-12-01 12:25:00,27.42,27.42,27.4,27.41,9400.0,15.3276,15.3276,15.3164,15.322,9400.0
2006-12-01 12:30:00,27.42,27.42,27.4,27.4,6200.0,15.3276,15.3276,15.3164,15.3164,6200.0
2006-12-01 12:35:00,27.4,27.41,27.4,27.4,13000.0,15.3164,15.322,15.3164,15.3164,13000.0
2006-12-01 12:40:00,27.41,27.42,27.41,27.42,6000.0,15.322,15.3276,15.322,15.3276,6000.0
2006-12-01 12:45:00,27.42,27.43,27.42,27.42,7600.0,15.3276,15.3332,15.3276,15.3276,7600.0
2006-12-01 12:50:00,27.43,27.43,27.42,27.43,11800.0,15.3332,15.3332,15.3276,15.3332,11800.0
2006-12-01 12:55:00,27.42,27.43,27.41,27.42,9800.0,15.3276,15.3332,15.322,15.3276,9800.0
2006-12-01 13:00:00,27.42,27.42,27.39,27.4,36800.0,15.3276,15.3276,15.3108,15.3164,36800.0
2006-12-01 13:05:00,27.4,27.41,27.39,27.41,42600.0,15.3164,15.322,15.3108,15.322,42600.0
2006-12-01 13:10:00,27.41,27.45,27.4,27.44,21600.0,15.322,15.3444,15.3164,15.3388,21600.0
2006-12-01 13:15:00,27.45,27.45,27.43,27.43,10200.0,15.3444,15.3444,15.3332,15.3332,10200.0
2006-12-01 13:20:00,27.43,27.44,27.41,27.41,16000.0,15.3332,15.3388,15.322,15.322,16000.0
2006-12-01 13:25:00,27.42,27.43,27.41,27.41,9200.0,15.3276,15.3332,15.322,15.322,9200.0
2006-12-01 13:30:00,27.41,27.42,27.4,27.4,15400.0,15.322,15.3276,15.3164,15.3164,15400.0
2006-12-01 13:35:00,27.4,27.41,27.38,27.38,22200.0,15.3164,15.322,15.3052,15.3052,22200.0
2006-12-01 13:40:00,27.39,27.43,27.39,27.43,27600.0,15.3108,15.3332,15.3108,15.3332,27600.0
2006-12-01 13:45:00,27.43,27.43,27.39,27.39,13800.0,15.3332,15.3332,15.3108,15.3108,13800.0
2006-12-01 13:50:00,27.4,27.4,27.36,27.39,23000.0,15.3164,15.3164,15.2941,15.3108,23000.0
2006-12-01 13:55:00,27.38,27.43,27.37,27.43,28600.0,15.3052,15.3332,15.2997,15.3332,28600.0
2006-12-01 14:00:00,27.43,27.45,27.41,27.41,17200.0,15.3332,15.3444,15.322,15.322,17200.0
2006-12-01 14:05:00,27.41,27.41,27.35,27.41,23200.0,15.322,15.322,15.2885,15.322,23200.0
2006-12-01 14:10:00,27.42,27.43,27.39,27.4,24400.0,15.3276,15.3332,15.3108,15.3164,24400.0
2006-12-01 14:15:00,27.4,27.42,27.4,27.42,37800.0,15.3164,15.3276,15.3164,15.3276,37800.0
2006-12-01 14:20:00,27.42,27.45,27.42,27.43,62600.0,15.3276,15.3444,15.3276,15.3332,62600.0
2006-12-01 14:25:00,27.45,27.49,27.41,27.43,87600.0,15.3444,15.3667,15.322,15.3332,87600.0
2006-12-01 14:30:00,27.43,27.43,27.4,27.4,30800.0,15.3332,15.3332,15.3164,15.3164,30800.0
2006-12-01 14:35:00,27.4,27.42,27.4,27.4,89000.0,15.3164,15.3276,15.3164,15.3164,89000.0
2006-12-01 14:40:00,27.4,27.41,27.38,27.4,39800.0,15.3164,15.322,15.3052,15.3164,39800.0
2006-12-01 14:45:00,27.39,27.41,27.39,27.41,28000.0,15.3108,15.322,15.3108,15.322,28000.0
2006-12-01 14:50:00,27.4,27.41,27.39,27.4,23600.0,15.3164,15.322,15.3108,15.3164,23600.0
2006-12-01 14:55:00,27.4,27.43,27.4,27.41,24800.0,15.3164,15.3332,15.3164,15.322,24800.0
2006-12-01 15:00:00,27.41,27.45,27.39,27.43,25600.0,15.322,15.3444,15.3108,15.3332,25600.0
2006-12-01 15:05:00,27.42,27.45,27.42,27.45,21000.0,15.3276,15.3444,15.3276,15.3444,21000.0
2006-12-01 15:10:00,27.44,27.44,27.42,27.42,14600.0,15.3388,15.3388,15.3276,15.3276,14600.0
2006-12-01 15:15:00,27.42,27.43,27.39,27.4,15600.0,15.3276,15.3332,15.3108,15.3164,15600.0
2006-12-01 15:20:00,27.41,27.43,27.4,27.41,28800.0,15.322,15.3332,15.3164,15.322,28800.0
2006-12-01 15:25:00,27.41,27.43,27.41,27.41,24200.0,15.322,15.3332,15.322,15.322,24200.0
2006-12-01 15:30:00,27.41,27.42,27.37,27.41,46800.0,15.322,15.3276,15.2997,15.322,46800.0
2006-12-01 15:35:00,27.4,27.43,27.4,27.41,26200.0,15.3164,15.3332,15.3164,15.322,26200.0
2006-12-01 15:40:00,27.41,27.43,27.4,27.43,32400.0,15.322,15.3332,15.3164,15.3332,32400.0
2006-12-01 15:45:00,27.42,27.47,27.41,27.47,44400.0,15.3276,15.3556,15.322,15.3556,44400.0
2006-12-01 15:50:00,27.47,27.5,27.47,27.48,24800.0,15.3556,15.3723,15.3556,15.3611,24800.0
2006-12-01 15:55:00,27.48,27.52,27.48,27.51,46200.0,15.3611,15.3835,15.3611,15.3779,46200.0
2006-12-04 09:30:00,27.61,27.61,27.55,27.6,61800.0,15.4338,15.4338,15.4003,15.4282,61800.0
2006-12-04 09:35:00,27.6,27.72,27.6,27.72,22000.0,15.4282,15.4953,15.4282,15.4953,22000.0
2006-12-04 09:40:00,27.72,27.72,27.68,27.71,25400.0,15.4953,15.4953,15.4729,15.4897,25400.0
2006-12-04 09:45:00,27.71,27.75,27.7,27.73,19600.0,15.4897,15.5121,15.4841,15.5009,19600.0
2006-12-04 09:50:00,27.73,27.75,27.72,27.72,7400.0,15.5009,15.5121,15.4953,15.4953,7400.0
2006-12-04 09:55:00,27.71,27.72,27.7,27.7,4200.0,15.4897,15.4953,15.4841,15.4841,4200.0
2006-12-04 10:00:00,27.7,27.75,27.68,27.75,21800.0,15.4841,15.5121,15.4729,15.5121,21800.0
2006-12-04 10:05:00,27.74,27.74,27.67,27.71,12000.0,15.5065,15.5065,15.4674,15.4897,12000.0
2006-12-04 10:10:00,27.69,27.75,27.68,27.73,7400.0,15.4785,15.5121,15.4729,15.5009,7400.0
2006-12-04 10:15:00,27.74,27.75,27.72,27.72,2800.0,15.5065,15.5121,15.4953,15.4953,2800.0
2006-12-04 10:20:00,27.73,27.74,27.68,27.68,10000.0,15.5009,15.5065,15.4729,15.4729,10000.0
2006-12-04 10:25:00,27.68,27.68,27.66,27.67,9200.0,15.4729,15.4729,15.4618,15.4674,9200.0
2006-12-04 10:30:00,27.68,27.7,27.68,27.69,4600.0,15.4729,15.4841,15.4729,15.4785,4600.0
2006-12-04 10:35:00,27.68,27.71,27.68,27.7,11000.0,15.4729,15.4897,15.4729,15.4841,11000.0
2006-12-04 10:40:00,27.71,27.74,27.7,27.74,8000.0,15.4897,15.5065,15.4841,15.5065,8000.0
2006-12-04 10:45:00,27.73,27.74,27.73,27.73,6200.0,15.5009,15.5065,15.5009,15.5009,6200.0
2006-12-04 10:50:00,27.72,27.73,27.72,27.73,5200.0,15.4953,15.5009,15.4953,15.5009,5200.0
2006-12-04 10:55:00,27.74,27.74,27.72,27.73,3200.0,15.5065,15.5065,15.4953,15.5009,3200.0
2006-12-04 11:00:00,27.72,27.75,27.72,27.74,8200.0,15.4953,15.5121,15.4953,15.5065,8200.0
2006-12-04 11:05:00,27.74,27.77,27.73,27.75,29600.0,15.5065,15.5233,15.5009,15.5121,29600.0
2006-12-04 11:10:00,27.75,27.79,27.75,27.78,15600.0,15.5121,15.5344,15.5121,15.5288,15600.0
2006-12-04 11:15:00,27.78,27.8,27.77,27.79,23400.0,15.5288,15.54,15.5233,15.5344,23400.0
2006-12-04 11:20:00,27.79,27.79,27.76,27.78,16000.0,15.5344,15.5344,15.5177,15.5288,16000.0
2006-12-04 11:25:00,27.78,27.78,27.75,27.75,6400.0,15.5288,15.5288,15.5121,15.5121,6400.0
2006-12-04 11:30:00,27.75,27.78,27.75,27.77,2200.0,15.5121,15.5288,15.5121,15.5233,2200.0
2006-12-04 11:35:00,27.77,27.77,27.77,27.77,9400.0,15.5233,15.5233,15.5233,15.5233,9400.0
2006-12-04 11:40:00,27.77,27.79,27.77,27.78,14400.0,15.5233,15.5344,15.5233,15.5288,14400.0
2006-12-04 11:45:00,27.78,27.78,27.77,27.78,14000.0,15.5288,15.5288,15.5233,15.5288,14000.0
2006-12-04 11:50:00,27.79,27.79,27.78,27.79,21200.0,15.5344,15.5344,15.5288,15.5344,21200.0
2006-12-04 11:55:00,27.8,27.81,27.8,27.8,17200.0,15.54,15.5456,15.54,15.54,17200.0
2006-12-04 12:00:00,27.8,27.81,27.78,27.81,36600.0,15.54,15.5456,15.5288,15.5456,36600.0
2006-12-04 12:05:00,27.81,27.82,27.79,27.8,24400.0,15.5456,15.5512,15.5344,15.54,24400.0
2006-12-04 12:10:00,27.8,27.8,27.8,27.8,3800.0,15.54,15.54,15.54,15.54,3800.0
2006-12-04 12:15:00,27.8,27.83,27.79,27.8,38000.0,15.54,15.5568,15.5344,15.54,38000.0
2006-12-04 12:20:00,27.8,27.82,27.78,27.81,40600.0,15.54,15.5512,15.5288,15.5456,40600.0
2006-12-04 12:25:00,27.82,27.82,27.79,27.79,7000.0,15.5512,15.5512,15.5344,15.5344,7000.0
2006-12-04 12:30:00,27.79,27.82,27.78,27.82,21600.0,15.5344,15.5512,15.5288,15.5512,21600.0
2006-12-04 12:35:00,27.81,27.82,27.8,27.81,8200.0,15.5456,15.5512,15.54,15.5456,8200.0
2006-12-04 12:40:00,27.81,27.84,27.8,27.84,28400.0,15.5456,15.5624,15.54,15.5624,28400.0
2006-12-04 12:45:00,27.84,27.84,27.8,27.81,10000.0,15.5624,15.5624,15.54,15.5456,10000.0
2006-12-04 12:50:00,27.8,27.84,27.8,27.83,43600.0,15.54,15.5624,15.54,15.5568,43600.0
2006-12-04 12:55:00,27.83,27.83,27.79,27.8,18000.0,15.5568,15.5568,15.5344,15.54,18000.0
2006-12-04 13:00:00,27.8,27.81,27.79,27.81,16600.0,15.54,15.5456,15.5344,15.5456,16600.0
2006-12-04 13:05:00,27.82,27.86,27.81,27.81,29800.0,15.5512,15.5736,15.5456,15.5456,29800.0
2006-12-04 13:10:00,27.81,27.81,27.8,27.81,25600.0,15.5456,15.5456,15.54,15.5456,25600.0
2006-12-04 13:15:00,27.82,27.86,27.82,27.83,35000.0,15.5512,15.5736,15.5512,15.5568,35000.0
2006-12-04 13:20:00,27.83,27.85,27.82,27.83,139000.0,15.5568,15.568,15.5512,15.5568,139000.0
2006-12-04 13:25:00,27.83,27.84,27.81,27.82,45600.0,15.5568,15.5624,15.5456,15.5512,45600.0
2006-12-04 13:30:00,27.82,27.84,27.81,27.83,12000.0,15.5512,15.5624,15.5456,15.5568,12000.0
2006-12-04 13:35:00,27.84,27.84,27.81,27.83,12000.0,15.5624,15.5624,15.5456,15.5568,12000.0
2006-12-04 13:40:00,27.83,27.86,27.82,27.84,34200.0,15.5568,15.5736,15.5512,15.5624,34200.0
2006-12-04 13:45:00,27.85,27.86,27.84,27.85,13600.0,15.568,15.5736,15.5624,15.568,13600.0
2006-12-04 13:50:00,27.84,27.85,27.82,27.83,18800.0,15.5624,15.568,15.5512,15.5568,18800.0
2006-12-04 13:55:00,27.83,27.86,27.82,27.83,32600.0,15.5568,15.5736,15.5512,15.5568,32600.0
2006-12-04 14:00:00,27.83,27.84,27.81,27.81,18000.0,15.5568,15.5624,15.5456,15.5456,18000.0
2006-12-04 14:05:00,27.81,27.85,27.81,27.83,30200.0,15.5456,15.568,15.5456,15.5568,30200.0
2006-12-04 14:10:00,27.83,27.84,27.82,27.84,25400.0,15.5568,15.5624,15.5512,15.5624,25400.0
2006-12-04 14:15:00,27.83,27.85,27.83,27.83,30400.0,15.5568,15.568,15.5568,15.5568,30400.0
2006-12-04 14:20:00,27.83,27.85,27.82,27.85,28600.0,15.5568,15.568,15.5512,15.568,28600.0
2006-12-04 14:25:00,27.85,27.86,27.83,27.83,17600.0,15.568,15.5736,15.5568,15.5568,17600.0
2006-12-04 14:30:00,27.83,27.84,27.82,27.82,18600.0,15.5568,15.5624,15.5512,15.5512,18600.0
2006-12-04 14:35:00,27.82,27.85,27.81,27.84,38800.0,15.5512,15.568,15.5456,15.5624,38800.0
2006-12-04 14:40:00,27.84,27.84,27.82,27.82,20600.0,15.5624,15.5624,15.5512,15.5512,20600.0
2006-12-04 14:45:00,27.82,27.83,27.82,27.82,13400.0,15.5512,15.5568,15.5512,15.5512,13400.0
2006-12-04 14:50:00,27.82,27.83,27.82,27.83,29200.0,15.5512,15.5568,15.5512,15.5568,29200.0
2006-12-04 14:55:00,27.83,27.83,27.82,27.83,22400.0,15.5568,15.5568,15.5512,15.5568,22400.0
2006-12-04 15:00:00,27.83,27.84,27.82,27.82,22800.0,15.5568,15.5624,15.5512,15.5512,22800.0
2006-12-04 15:05:00,27.82,27.82,27.81,27.81,14000.0,15.5512,15.5512,15.5456,15.5456,14000.0
2006-12-04 15:10:00,27.81,27.84,27.81,27.83,32800.0,15.5456,15.5624,15.5456,15.5568,32800.0
2006-12-04 15:15:00,27.83,27.84,27.81,27.81,25000.0,15.5568,15.5624,15.5456,15.5456,25000.0
2006-12-04 15:20:00,27.81,27.81,27.8,27.81,14200.0,15.5456,15.5456,15.54,15.5456,14200.0
2006-12-04 15:25:00,27.81,27.81,27.8,27.8,15400.0,15.5456,15.5456,15.54,15.54,15400.0
2006-12-04 15:30:00,27.8,27.85,27.8,27.84,76600.0,15.54,15.568,15.54,15.5624,76600.0
2006-12-04 15:35:00,27.84,27.86,27.84,27.85,26400.0,15.5624,15.5736,15.5624,15.568,26400.0
2006-12-04 15:40:00,27.84,27.85,27.83,27.85,29200.0,15.5624,15.568,15.5568,15.568,29200.0
2006-12-04 15:45:00,27.84,27.85,27.81,27.81,27200.0,15.5624,15.568,15.5456,15.5456,27200.0
2006-12-04 15:50:00,27.8,27.82,27.8,27.82,25400.0,15.54,15.5512,15.54,15.5512,25400.0
2006-12-04 15:55:00,27.82,27.83,27.82,27.82,29600.0,15.5512,15.5568,15.5512,15.5512,29600.0
2006-12-05 09:30:00,27.79,27.8,27.77,27.8,17400.0,15.5344,15.54,15.5233,15.54,17400.0
2006-12-05 09:35:00,27.81,27.81,27.8,27.8,10400.0,15.5456,15.5456,15.54,15.54,10400.0
2006-12-05 09:40:00,27.8,27.82,27.8,27.81,14400.0,15.54,15.5512,15.54,15.5456,14400.0
2006-12-05 09:45:00,27.8,27.81,27.8,27.8,13800.0,15.54,15.5456,15.54,15.54,13800.0
2006-12-05 09:50:00,27.8,27.83,27.8,27.82,32600.0,15.54,15.5568,15.54,15.5512,32600.0
2006-12-05 09:55:00,27.83,27.83,27.78,27.78,8400.0,15.5568,15.5568,15.5288,15.5288,8400.0
2006-12-05 10:00:00,27.78,27.87,27.78,27.85,37600.0,15.5288,15.5792,15.5288,15.568,37600.0
2006-12-05 10:05:00,27.86,27.86,27.82,27.85,33400.0,15.5736,15.5736,15.5512,15.568,33400.0
2006-12-05 10:10:00,27.85,27.85,27.81,27.81,16200.0,15.568,15.568,15.5456,15.5456,16200.0
2006-12-05 10:15:00,27.82,27.86,27.81,27.84,23000.0,15.5512,15.5736,15.5456,15.5624,23000.0
2006-12-05 10:20:00,27.83,27.83,27.79,27.81,21000.0,15.5568,15.5568,15.5344,15.5456,21000.0
2006-12-05 10:25:00,27.81,27.86,27.81,27.85,19000.0,15.5456,15.5736,15.5456,15.568,19000.0
2006-12-05 10:30:00,27.85,27.88,27.85,27.88,20000.0,15.568,15.5847,15.568,15.5847,20000.0
2006-12-05 10:35:00,27.88,27.9,27.88,27.9,20400.0,15.5847,15.5959,15.5847,15.5959,20400.0
2006-12-05 10:40:00,27.9,27.92,27.9,27.92,22200.0,15.5959,15.6071,15.5959,15.6071,22200.0
2006-12-05 10:45:00,27.91,27.96,27.91,27.94,22800.0,15.6015,15.6295,15.6015,15.6183,22800.0
2006-12-05 10:50:00,27.95,27.97,27.95,27.95,15200.0,15.6239,15.6351,15.6239,15.6239,15200.0
2006-12-05 10:55:00,27.95,27.95,27.93,27.93,14800.0,15.6239,15.6239,15.6127,15.6127,14800.0
2006-12-05 11:00:00,27.93,27.98,27.93,27.98,26000.0,15.6127,15.6406,15.6127,15.6406,26000.0
2006-12-05 11:05:00,27.98,27.98,27.96,27.96,21200.0,15.6406,15.6406,15.6295,15.6295,21200.0
2006-12-05 11:10:00,27.96,28.0,27.96,27.99,73600.0,15.6295,15.6518,15.6295,15.6462,73600.0
2006-12-05 11:15:00,27.99,28.03,27.98,28.02,44000.0,15.6462,15.6686,15.6406,15.663,44000.0
2006-12-05 11:20:00,28.02,28.03,28.02,28.03,18000.0,15.663,15.6686,15.663,15.6686,18000.0
2006-12-05 11:25:00,28.03,28.04,28.0,28.03,16200.0,15.6686,15.6742,15.6518,15.6686,16200.0
2006-12-05 11:30:00,28.03,28.04,28.02,28.02,11000.0,15.6686,15.6742,15.663,15.663,11000.0
2006-12-05 11:35:00,28.02,28.04,28.01,28.03,16000.0,15.663,15.6742,15.6574,15.6686,16000.0
2006-12-05 11:40:00,28.03,28.04,28.02,28.04,15800.0,15.6686,15.6742,15.663,15.6742,15800.0
2006-12-05 11:45:00,28.04,28.05,28.03,28.03,15600.0,15.6742,15.6798,15.6686,15.6686,15600.0
2006-12-05 11:50:00,28.03,28.06,28.03,28.06,33400.0,15.6686,15.6854,15.6686,15.6854,33400.0
2006-12-05 11:55:00,28.06,28.07,28.02,28.02,32200.0,15.6854,15.691,15.663,15.663,32200.0
2006-12-05 12:00:00,28.01,28.03,28.0,28.03,27600.0,15.6574,15.6686,15.6518,15.6686,27600.0
2006-12-05 12:05:00,28.03,28.03,28.0,28.0,10600.0,15.6686,15.6686,15.6518,15.6518,10600.0
2006-12-05 12:10:00,28.0,28.01,28.0,28.0,20600.0,15.6518,15.6574,15.6518,15.6518,20600.0
2006-12-05 12:15:00,28.0,28.03,28.0,28.03,13200.0,15.6518,15.6686,15.6518,15.6686,13200.0
2006-12-05 12:20:00,28.03,28.03,28.0,28.0,35400.0,15.6686,15.6686,15.6518,15.6518,35400.0
2006-12-05 12:25:00,28.0,28.0,28.0,28.0,8400.0,15.6518,15.6518,15.6518,15.6518,8400.0
2006-12-05 12:30:00,28.0,28.0,28.0,28.0,19800.0,15.6518,15.6518,15.6518,15.6518,19800.0
2006-12-05 12:35:00,28.0,28.0,28.0,28.0,10200.0,15.6518,15.6518,15.6518,15.6518,10200.0
2006-12-05 12:40:00,28.0,28.0,28.0,28.0,10600.0,15.6518,15.6518,15.6518,15.6518,10600.0
2006-12-05 12:45:00,28.0,28.0,27.99,28.0,18200.0,15.6518,15.6518,15.6462,15.6518,18200.0
2006-12-05 12:50:00,27.99,28.04,27.99,28.04,20800.0,15.6462,15.6742,15.6462,15.6742,20800.0
2006-12-05 12:55:00,28.04,28.04,28.03,28.03,17000.0,15.6742,15.6742,15.6686,15.6686,17000.0
2006-12-05 13:00:00,28.04,28.04,28.03,28.03,15000.0,15.6742,15.6742,15.6686,15.6686,15000.0
2006-12-05 13:05:00,28.03,28.04,28.03,28.03,7400.0,15.6686,15.6742,15.6686,15.6686,7400.0
2006-12-05 13:10:00,28.03,28.03,28.02,28.02,12600.0,15.6686,15.6686,15.663,15.663,12600.0
2006-12-05 13:15:00,28.02,28.02,28.02,28.02,1200.0,15.663,15.663,15.663,15.663,1200.0
2006-12-05 13:20:00,28.02,28.02,28.0,28.0,10000.0,15.663,15.663,15.6518,15.6518,10000.0
2006-12-05 13:25:00,28.0,28.0,28.0,28.0,8400.0,15.6518,15.6518,15.6518,15.6518,8400.0
2006-12-05 13:30:00,28.0,28.0,28.0,28.0,43200.0,15.6518,15.6518,15.6518,15.6518,43200.0
2006-12-05 13:35:00,28.0,28.0,27.98,27.99,12200.0,15.6518,15.6518,15.6406,15.6462,12200.0
2006-12-05 13:40:00,27.98,27.99,27.98,27.99,14400.0,15.6406,15.6462,15.6406,15.6462,14400.0
2006-12-05 13:45:00,27.99,28.0,27.98,28.0,8600.0,15.6462,15.6518,15.6406,15.6518,8600.0
2006-12-05 13:50:00,28.0,28.0,27.99,27.99,9000.0,15.6518,15.6518,15.6462,15.6462,9000.0
2006-12-05 13:55:00,27.99,28.0,27.99,28.0,13600.0,15.6462,15.6518,15.6462,15.6518,13600.0
2006-12-05 14:00:00,28.0,28.0,28.0,28.0,12000.0,15.6518,15.6518,15.6518,15.6518,12000.0
2006-12-05 14:05:00,28.0,28.0,28.0,28.0,11600.0,15.6518,15.6518,15.6518,15.6518,11600.0
2006-12-05 14:10:00,28.0,28.02,27.99,27.99,22200.0,15.6518,15.663,15.6462,15.6462,22200.0
2006-12-05 14:15:00,27.99,28.0,27.99,28.0,5600.0,15.6462,15.6518,15.6462,15.6518,5600.0
2006-12-05 14:20:00,28.0,28.03,28.0,28.01,7400.0,15.6518,15.6686,15.6518,15.6574,7400.0
2006-12-05 14:25:00,28.02,28.02,28.0,28.0,8800.0,15.663,15.663,15.6518,15.6518,8800.0
2006-12-05 14:30:00,28.02,28.02,28.0,28.01,8200.0,15.663,15.663,15.6518,15.6574,8200.0
2006-12-05 14:35:00,28.01,28.01,28.0,28.0,5400.0,15.6574,15.6574,15.6518,15.6518,5400.0
2006-12-05 14:40:00,28.0,28.01,28.0,28.01,7600.0,15.6518,15.6574,15.6518,15.6574,7600.0
2006-12-05 14:45:00,28.01,28.01,28.0,28.0,12200.0,15.6574,15.6574,15.6518,15.6518,12200.0
2006-12-05 14:50:00,28.0,28.0,28.0,28.0,6600.0,15.6518,15.6518,15.6518,15.6518,6600.0
2006-12-05 14:55:00,28.0,28.04,28.0,28.04,21000.0,15.6518,15.6742,15.6518,15.6742,21000.0
2006-12-05 15:00:00,28.04,28.05,28.02,28.02,15000.0,15.6742,15.6798,15.663,15.663,15000.0
2006-12-05 15:05:00,28.02,28.02,28.0,28.0,17600.0,15.663,15.663,15.6518,15.6518,17600.0
2006-12-05 15:10:00,28.0,28.02,28.0,28.0,9400.0,15.6518,15.663,15.6518,15.6518,9400.0
2006-12-05 15:15:00,28.01,28.03,27.99,27.99,15200.0,15.6574,15.6686,15.6462,15.6462,15200.0
2006-12-05 15:20:00,27.99,27.99,27.98,27.98,32400.0,15.6462,15.6462,15.6406,15.6406,32400.0
2006-12-05 15:25:00,27.97,27.98,27.96,27.96,23600.0,15.6351,15.6406,15.6295,15.6295,23600.0
2006-12-05 15:30:00,27.97,27.98,27.95,27.95,36200.0,15.6351,15.6406,15.6239,15.6239,36200.0
2006-12-05 15:35:00,27.96,27.98,27.95,27.96,13600.0,15.6295,15.6406,15.6239,15.6295,13600.0
2006-12-05 15:40:00,27.96,27.97,27.95,27.96,23000.0,15.6295,15.6351,15.6239,15.6295,23000.0
2006-12-05 15:45:00,27.95,27.97,27.95,27.96,12800.0,15.6239,15.6351,15.6239,15.6295,12800.0
2006-12-05 15:50:00,27.97,28.03,27.97,28.02,22400.0,15.6351,15.6686,15.6351,15.663,22400.0
2006-12-05 15:55:00,28.01,28.03,28.0,28.03,38600.0,15.6574,15.6686,15.6518,15.6686,38600.0
2006-12-06 09:30:00,28.05,28.05,27.99,27.99,19400.0,15.6798,15.6798,15.6462,15.6462,19400.0
2006-12-06 09:35:00,27.99,28.03,27.99,28.02,6200.0,15.6462,15.6686,15.6462,15.663,6200.0
2006-12-06 09:40:00,28.02,28.12,28.02,28.12,21400.0,15.663,15.7189,15.663,15.7189,21400.0
2006-12-06 09:45:00,28.11,28.11,28.09,28.11,15200.0,15.7133,15.7133,15.7021,15.7133,15200.0
2006-12-06 09:50:00,28.11,28.13,28.07,28.09,12000.0,15.7133,15.7245,15.691,15.7021,12000.0
2006-12-06 09:55:00,28.09,28.09,28.06,28.07,5600.0,15.7021,15.7021,15.6854,15.691,5600.0
2006-12-06 10:00:00,28.06,28.07,28.05,28.07,18800.0,15.6854,15.691,15.6798,15.691,18800.0
2006-12-06 10:05:00,28.07,28.1,28.07,28.1,18200.0,15.691,15.7077,15.691,15.7077,18200.0
2006-12-06 10:10:00,28.1,28.1,28.09,28.09,14800.0,15.7077,15.7077,15.7021,15.7021,14800.0
2006-12-06 10:15:00,28.09,28.09,28.05,28.06,9600.0,15.7021,15.7021,15.6798,15.6854,9600.0
2006-12-06 10:20:00,28.05,28.08,28.05,28.07,25800.0,15.6798,15.6965,15.6798,15.691,25800.0
2006-12-06 10:25:00,28.07,28.07,28.05,28.06,24000.0,15.691,15.691,15.6798,15.6854,24000.0
2006-12-06 10:30:00,28.05,28.08,28.05,28.08,43600.0,15.6798,15.6965,15.6798,15.6965,43600.0
2006-12-06 10:35:00,28.08,28.1,28.07,28.07,12400.0,15.6965,15.7077,15.691,15.691,12400.0
2006-12-06 10:40:00,28.06,28.1,28.06,28.1,14800.0,15.6854,15.7077,15.6854,15.7077,14800.0
2006-12-06 10:45:00,28.1,28.11,28.09,28.1,20200.0,15.7077,15.7133,15.7021,15.7077,20200.0
2006-12-06 10:50:00,28.1,28.11,28.1,28.1,14800.0,15.7077,15.7133,15.7077,15.7077,14800.0
2006-12-06 10:55:00,28.1,28.1,28.08,28.09,18000.0,15.7077,15.7077,15.6965,15.7021,18000.0
2006-12-06 11:00:00,28.09,28.09,28.08,28.09,6800.0,15.7021,15.7021,15.6965,15.7021,6800.0
2006-12-06 11:05:00,28.09,28.09,28.07,28.09,22400.0,15.7021,15.7021,15.691,15.7021,22400.0
2006-12-06 11:10:00,28.09,28.09,28.08,28.08,46200.0,15.7021,15.7021,15.6965,15.6965,46200.0
2006-12-06 11:15:00,28.07,28.07,28.05,28.06,13600.0,15.691,15.691,15.6798,15.6854,13600.0
2006-12-06 11:20:00,28.06,28.08,28.06,28.06,9000.0,15.6854,15.6965,15.6854,15.6854,9000.0
2006-12-06 11:25:00,28.06,28.07,28.06,28.06,19600.0,15.6854,15.691,15.6854,15.6854,19600.0
2006-12-06 11:30:00,28.06,28.07,28.04,28.04,23400.0,15.6854,15.691,15.6742,15.6742,23400.0
2006-12-06 11:35:00,28.04,28.05,28.04,28.05,6000.0,15.6742,15.6798,15.6742,15.6798,6000.0
2006-12-06 11:40:00,28.04,28.05,28.04,28.04,14200.0,15.6742,15.6798,15.6742,15.6742,14200.0
2006-12-06 11:45:00,28.03,28.03,28.02,28.02,5400.0,15.6686,15.6686,15.663,15.663,5400.0
2006-12-06 11:50:00,28.02,28.03,28.02,28.02,12000.0,15.663,15.6686,15.663,15.663,12000.0
2006-12-06 11:55:00,28.02,28.04,28.02,28.02,14800.0,15.663,15.6742,15.663,15.663,14800.0
2006-12-06 12:00:00,28.03,28.04,28.02,28.04,10200.0,15.6686,15.6742,15.663,15.6742,10200.0
2006-12-06 12:05:00,28.04,28.07,28.04,28.06,21600.0,15.6742,15.691,15.6742,15.6854,21600.0
2006-12-06 12:10:00,28.06,28.06,28.04,28.04,5200.0,15.6854,15.6854,15.6742,15.6742,5200.0
2006-12-06 12:15:00,28.04,28.07,28.03,28.06,11800.0,15.6742,15.691,15.6686,15.6854,11800.0
2006-12-06 12:20:00,28.06,28.06,28.05,28.05,6400.0,15.6854,15.6854,15.6798,15.6798,6400.0
2006-12-06 12:25:00,28.05,28.06,28.05,28.05,3200.0,15.6798,15.6854,15.6798,15.6798,3200.0
2006-12-06 12:30:00,28.05,28.06,28.05,28.05,10000.0,15.6798,15.6854,15.6798,15.6798,10000.0
2006-12-06 12:35:00,28.05,28.06,28.05,28.05,6400.0,15.6798,15.6854,15.6798,15.6798,6400.0
2006-12-06 12:40:00,28.05,28.06,28.05,28.06,10200.0,15.6798,15.6854,15.6798,15.6854,10200.0
2006-12-06 12:45:00,28.06,28.06,28.05,28.05,2000.0,15.6854,15.6854,15.6798,15.6798,2000.0
2006-12-06 12:50:00,28.05,28.06,28.05,28.05,20600.0,15.6798,15.6854,15.6798,15.6798,20600.0
2006-12-06 12:55:00,28.06,28.06,28.04,28.04,15800.0,15.6854,15.6854,15.6742,15.6742,15800.0
2006-12-06 13:00:00,28.04,28.08,28.03,28.07,16000.0,15.6742,15.6965,15.6686,15.691,16000.0
2006-12-06 13:05:00,28.07,28.07,28.06,28.06,4000.0,15.691,15.691,15.6854,15.6854,4000.0
2006-12-06 13:10:00,28.06,28.06,28.04,28.04,12000.0,15.6854,15.6854,15.6742,15.6742,12000.0
2006-12-06 13:15:00,28.03,28.07,28.03,28.07,18200.0,15.6686,15.691,15.6686,15.691,18200.0
2006-12-06 13:20:00,28.07,28.07,28.05,28.06,4600.0,15.691,15.691,15.6798,15.6854,4600.0
2006-12-06 13:25:00,28.06,28.06,28.06,28.06,6400.0,15.6854,15.6854,15.6854,15.6854,6400.0
2006-12-06 13:30:00,28.06,28.08,28.06,28.07,6800.0,15.6854,15.6965,15.6854,15.691,6800.0
2006-12-06 13:35:00,28.07,28.08,28.02,28.03,18800.0,15.691,15.6965,15.663,15.6686,18800.0
2006-12-06 13:40:00,28.03,28.04,28.03,28.03,6600.0,15.6686,15.6742,15.6686,15.6686,6600.0
2006-12-06 13:45:00,28.02,28.03,28.02,28.03,6200.0,15.663,15.6686,15.663,15.6686,6200.0
2006-12-06 13:50:00,28.03,28.07,28.03,28.04,12600.0,15.6686,15.691,15.6686,15.6742,12600.0
2006-12-06 13:55:00,28.05,28.06,28.04,28.06,11800.0,15.6798,15.6854,15.6742,15.6854,11800.0
2006-12-06 14:00:00,28.06,28.08,28.05,28.05,68400.0,15.6854,15.6965,15.6798,15.6798,68400.0
2006-12-06 14:05:00,28.05,28.05,28.02,28.02,11200.0,15.6798,15.6798,15.663,15.663,11200.0
2006-12-06 14:10:00,28.02,28.03,28.01,28.03,17400.0,15.663,15.6686,15.6574,15.6686,17400.0
2006-12-06 14:15:00,28.03,28.04,28.0,28.0,19800.0,15.6686,15.6742,15.6518,15.6518,19800.0
2006-12-06 14:20:00,28.0,28.06,28.0,28.06,36800.0,15.6518,15.6854,15.6518,15.6854,36800.0
2006-12-06 14:25:00,28.07,28.08,28.05,28.06,14800.0,15.691,15.6965,15.6798,15.6854,14800.0
2006-12-06 14:30:00,28.05,28.08,28.05,28.08,18000.0,15.6798,15.6965,15.6798,15.6965,18000.0
2006-12-06 14:35:00,28.08,28.08,28.07,28.07,8400.0,15.6965,15.6965,15.691,15.691,8400.0
2006-12-06 14:40:00,28.07,28.07,28.03,28.03,16200.0,15.691,15.691,15.6686,15.6686,16200.0
2006-12-06 14:45:00,28.03,28.04,28.02,28.02,17200.0,15.6686,15.6742,15.663,15.663,17200.0
2006-12-06 14:50:00,28.02,28.03,28.0,28.01,13800.0,15.663,15.6686,15.6518,15.6574,13800.0
2006-12-06 14:55:00,28.0,28.03,28.0,28.03,7600.0,15.6518,15.6686,15.6518,15.6686,7600.0
2006-12-06 15:00:00,28.03,28.03,28.02,28.03,34400.0,15.6686,15.6686,15.663,15.6686,34400.0
2006-12-06 15:05:00,28.03,28.05,28.03,28.04,13200.0,15.6686,15.6798,15.6686,15.6742,13200.0
2006-12-06 15:10:00,28.04,28.07,28.04,28.05,17600.0,15.6742,15.691,15.6742,15.6798,17600.0
2006-12-06 15:15:00,28.05,28.05,28.0,28.0,17800.0,15.6798,15.6798,15.6518,15.6518,17800.0
2006-12-06 15:20:00,28.0,28.04,28.0,28.04,35800.0,15.6518,15.6742,15.6518,15.6742,35800.0
2006-12-06 15:25:00,28.04,28.06,28.03,28.06,14000.0,15.6742,15.6854,15.6686,15.6854,14000.0
2006-12-06 15:30:00,28.05,28.05,28.0,28.03,18600.0,15.6798,15.6798,15.6518,15.6686,18600.0
2006-12-06 15:35:00,28.03,28.04,28.01,28.02,15200.0,15.6686,15.6742,15.6574,15.663,15200.0
2006-12-06 15:40:00,28.02,28.03,28.0,28.02,28800.0,15.663,15.6686,15.6518,15.663,28800.0
2006-12-06 15:45:00,28.02,28.04,27.99,28.03,80800.0,15.663,15.6742,15.6462,15.6686,80800.0
2006-12-06 15:50:00,28.04,28.06,28.03,28.06,48000.0,15.6742,15.6854,15.6686,15.6854,48000.0
2006-12-06 15:55:00,28.05,28.06,28.05,28.06,71200.0,15.6798,15.6854,15.6798,15.6854,71200.0
2006-12-07 09:30:00,28.05,28.11,28.05,28.08,13400.0,15.6798,15.7133,15.6798,15.6965,13400.0
2006-12-07 09:35:00,28.05,28.13,28.04,28.13,12600.0,15.6798,15.7245,15.6742,15.7245,12600.0
2006-12-07 09:40:00,28.11,28.13,28.07,28.09,14400.0,15.7133,15.7245,15.691,15.7021,14400.0
2006-12-07 09:45:00,28.1,28.11,28.07,28.09,12200.0,15.7077,15.7133,15.691,15.7021,12200.0
2006-12-07 09:50:00,28.06,28.08,28.06,28.08,8200.0,15.6854,15.6965,15.6854,15.6965,8200.0
2006-12-07 09:55:00,28.08,28.09,28.05,28.07,12400.0,15.6965,15.7021,15.6798,15.691,12400.0
2006-12-07 10:00:00,28.05,28.06,28.04,28.06,18000.0,15.6798,15.6854,15.6742,15.6854,18000.0
2006-12-07 10:05:00,28.06,28.06,28.05,28.05,13800.0,15.6854,15.6854,15.6798,15.6798,13800.0
2006-12-07 10:10:00,28.04,28.05,28.03,28.03,5200.0,15.6742,15.6798,15.6686,15.6686,5200.0
2006-12-07 10:15:00,28.03,28.05,28.02,28.02,14800.0,15.6686,15.6798,15.663,15.663,14800.0
2006-12-07 10:20:00,27.99,27.99,27.98,27.99,7400.0,15.6462,15.6462,15.6406,15.6462,7400.0
2006-12-07 10:25:00,27.99,28.03,27.96,28.02,15600.0,15.6462,15.6686,15.6295,15.663,15600.0
2006-12-07 10:30:00,28.02,28.02,27.99,28.0,10200.0,15.663,15.663,15.6462,15.6518,10200.0
2006-12-07 10:35:00,28.01,28.02,27.99,28.02,8400.0,15.6574,15.663,15.6462,15.663,8400.0
2006-12-07 10:40:00,28.02,28.02,27.95,27.96,18200.0,15.663,15.663,15.6239,15.6295,18200.0
2006-12-07 10:45:00,27.95,27.96,27.93,27.93,16000.0,15.6239,15.6295,15.6127,15.6127,16000.0
2006-12-07 10:50:00,27.93,27.96,27.93,27.96,17000.0,15.6127,15.6295,15.6127,15.6295,17000.0
2006-12-07 10:55:00,27.98,28.0,27.98,28.0,5200.0,15.6406,15.6518,15.6406,15.6518,5200.0
2006-12-07 11:00:00,27.99,28.0,27.97,27.99,9600.0,15.6462,15.6518,15.6351,15.6462,9600.0
2006-12-07 11:05:00,27.98,27.99,27.96,27.97,15200.0,15.6406,15.6462,15.6295,15.6351,15200.0
2006-12-07 11:10:00,27.97,27.99,27.97,27.99,5800.0,15.6351,15.6462,15.6351,15.6462,5800.0
2006-12-07 11:15:00,27.99,27.99,27.96,27.97,33800.0,15.6462,15.6462,15.6295,15.6351,33800.0
2006-12-07 11:20:00,27.97,27.99,27.97,27.98,32400.0,15.6351,15.6462,15.6351,15.6406,32400.0
2006-12-07 11:25:00,27.99,27.99,27.97,27.98,15800.0,15.6462,15.6462,15.6351,15.6406,15800.0
2006-12-07 11:30:00,27.98,28.0,27.98,28.0,12200.0,15.6406,15.6518,15.6406,15.6518,12200.0
2006-12-07 11:35:00,28.0,28.0,27.97,27.97,31000.0,15.6518,15.6518,15.6351,15.6351,31000.0
2006-12-07 11:40:00,27.97,27.99,27.97,27.98,15800.0,15.6351,15.6462,15.6351,15.6406,15800.0
2006-12-07 11:45:00,27.98,27.98,27.97,27.97,6400.0,15.6406,15.6406,15.6351,15.6351,6400.0
2006-12-07 11:50:00,27.97,27.99,27.96,27.96,33800.0,15.6351,15.6462,15.6295,15.6295,33800.0
2006-12-07 11:55:00,27.96,27.97,27.95,27.95,17000.0,15.6295,15.6351,15.6239,15.6239,17000.0
2006-12-07 12:00:00,27.95,27.95,27.94,27.95,23200.0,15.6239,15.6239,15.6183,15.6239,23200.0
2006-12-07 12:05:00,27.94,27.95,27.94,27.94,3400.0,15.6183,15.6239,15.6183,15.6183,3400.0
2006-12-07 12:10:00,27.94,27.95,27.94,27.95,10200.0,15.6183,15.6239,15.6183,15.6239,10200.0
2006-12-07 12:15:00,27.95,27.96,27.95,27.96,33400.0,15.6239,15.6295,15.6239,15.6295,33400.0
2006-12-07 12:20:00,27.96,27.96,27.95,27.95,31600.0,15.6295,15.6295,15.6239,15.6239,31600.0
2006-12-07 12:25:00,27.94,27.95,27.93,27.93,14000.0,15.6183,15.6239,15.6127,15.6127,14000.0
2006-12-07 12:30:00,27.93,27.93,27.92,27.92,7000.0,15.6127,15.6127,15.6071,15.6071,7000.0
2006-12-07 12:35:00,27.91,27.92,27.9,27.9,9800.0,15.6015,15.6071,15.5959,15.5959,9800.0
2006-12-07 12:40:00,27.91,27.93,27.91,27.92,27600.0,15.6015,15.6127,15.6015,15.6071,27600.0
2006-12-07 12:45:00,27.92,27.92,27.9,27.9,15000.0,15.6071,15.6071,15.5959,15.5959,15000.0
2006-12-07 12:50:00,27.91,27.91,27.9,27.91,4600.0,15.6015,15.6015,15.5959,15.6015,4600.0
2006-12-07 12:55:00,27.9,27.91,27.9,27.91,5800.0,15.5959,15.6015,15.5959,15.6015,5800.0
2006-12-07 13:00:00,27.91,27.91,27.9,27.9,16200.0,15.6015,15.6015,15.5959,15.5959,16200.0
2006-12-07 13:05:00,27.9,27.92,27.9,27.91,11200.0,15.5959,15.6071,15.5959,15.6015,11200.0
2006-12-07 13:10:00,27.91,27.91,27.91,27.91,5400.0,15.6015,15.6015,15.6015,15.6015,5400.0
2006-12-07 13:15:00,27.91,27.92,27.91,27.92,4400.0,15.6015,15.6071,15.6015,15.6071,4400.0
2006-12-07 13:20:00,27.91,27.93,27.91,27.93,8600.0,15.6015,15.6127,15.6015,15.6127,8600.0
2006-12-07 13:25:00,27.93,27.95,27.93,27.95,17800.0,15.6127,15.6239,15.6127,15.6239,17800.0
2006-12-07 13:30:00,27.95,27.95,27.93,27.94,7400.0,15.6239,15.6239,15.6127,15.6183,7400.0
2006-12-07 13:35:00,27.95,27.95,27.93,27.93,5600.0,15.6239,15.6239,15.6127,15.6127,5600.0
2006-12-07 13:40:00,27.93,27.93,27.93,27.93,8400.0,15.6127,15.6127,15.6127,15.6127,8400.0
2006-12-07 13:45:00,27.93,27.95,27.93,27.95,7400.0,15.6127,15.6239,15.6127,15.6239,7400.0
2006-12-07 13:50:00,27.95,27.95,27.95,27.95,6600.0,15.6239,15.6239,15.6239,15.6239,6600.0
2006-12-07 13:55:00,27.95,27.95,27.94,27.95,10600.0,15.6239,15.6239,15.6183,15.6239,10600.0
2006-12-07 14:00:00,27.94,27.94,27.93,27.93,13200.0,15.6183,15.6183,15.6127,15.6127,13200.0
2006-12-07 14:05:00,27.94,27.95,27.93,27.95,13800.0,15.6183,15.6239,15.6127,15.6239,13800.0
2006-12-07 14:10:00,27.95,27.95,27.93,27.94,29600.0,15.6239,15.6239,15.6127,15.6183,29600.0
2006-12-07 14:15:00,27.95,27.95,27.94,27.95,13200.0,15.6239,15.6239,15.6183,15.6239,13200.0
2006-12-07 14:20:00,27.94,27.95,27.93,27.94,10600.0,15.6183,15.6239,15.6127,15.6183,10600.0
2006-12-07 14:25:00,27.93,27.93,27.9,27.9,5800.0,15.6127,15.6127,15.5959,15.5959,5800.0
2006-12-07 14:30:00,27.91,27.93,27.9,27.92,24200.0,15.6015,15.6127,15.5959,15.6071,24200.0
2006-12-07 14:35:00,27.92,27.93,27.92,27.92,14800.0,15.6071,15.6127,15.6071,15.6071,14800.0
2006-12-07 14:40:00,27.92,27.92,27.92,27.92,7200.0,15.6071,15.6071,15.6071,15.6071,7200.0
2006-12-07 14:45:00,27.92,27.93,27.92,27.92,16200.0,15.6071,15.6127,15.6071,15.6071,16200.0
2006-12-07 14:50:00,27.92,27.93,27.92,27.93,8400.0,15.6071,15.6127,15.6071,15.6127,8400.0
2006-12-07 14:55:00,27.93,27.93,27.92,27.92,32000.0,15.6127,15.6127,15.6071,15.6071,32000.0
2006-12-07 15:00:00,27.92,27.92,27.9,27.9,41000.0,15.6071,15.6071,15.5959,15.5959,41000.0
2006-12-07 15:05:00,27.9,27.9,27.89,27.9,8600.0,15.5959,15.5959,15.5903,15.5959,8600.0
2006-12-07 15:10:00,27.89,27.92,27.89,27.9,92400.0,15.5903,15.6071,15.5903,15.5959,92400.0
2006-12-07 15:15:00,27.89,27.93,27.89,27.93,20200.0,15.5903,15.6127,15.5903,15.6127,20200.0
2006-12-07 15:20:00,27.93,27.93,27.9,27.92,17800.0,15.6127,15.6127,15.5959,15.6071,17800.0
2006-12-07 15:25:00,27.92,27.93,27.92,27.93,41000.0,15.6071,15.6127,15.6071,15.6127,41000.0
2006-12-07 15:30:00,27.92,27.93,27.92,27.92,15200.0,15.6071,15.6127,15.6071,15.6071,15200.0
2006-12-07 15:35:00,27.92,27.93,27.91,27.92,27800.0,15.6071,15.6127,15.6015,15.6071,27800.0
2006-12-07 15:40:00,27.92,27.93,27.92,27.93,35800.0,15.6071,15.6127,15.6071,15.6127,35800.0
2006-12-07 15:45:00,27.93,27.93,27.91,27.92,22600.0,15.6127,15.6127,15.6015,15.6071,22600.0
2006-12-07 15:50:00,27.91,27.93,27.9,27.93,24400.0,15.6015,15.6127,15.5959,15.6127,24400.0
2006-12-07 15:55:00,27.91,27.93,27.9,27.91,55000.0,15.6015,15.6127,15.5959,15.6015,55000.0
2006-12-08 09:30:00,27.93,27.93,27.83,27.9,31600.0,15.6127,15.6127,15.5568,15.5959,31600.0
2006-12-08 09:35:00,27.9,27.91,27.89,27.91,14600.0,15.5959,15.6015,15.5903,15.6015,14600.0
2006-12-08 09:40:00,27.91,27.98,27.91,27.97,22400.0,15.6015,15.6406,15.6015,15.6351,22400.0
2006-12-08 09:45:00,27.96,27.99,27.95,27.99,31000.0,15.6295,15.6462,15.6239,15.6462,31000.0
2006-12-08 09:50:00,27.97,27.99,27.9,27.92,51400.0,15.6351,15.6462,15.5959,15.6071,51400.0
2006-12-08 09:55:00,27.91,27.91,27.83,27.83,10200.0,15.6015,15.6015,15.5568,15.5568,10200.0
2006-12-08 10:00:00,27.83,27.83,27.74,27.8,21600.0,15.5568,15.5568,15.5065,15.54,21600.0
2006-12-08 10:05:00,27.77,27.78,27.73,27.74,20200.0,15.5233,15.5288,15.5009,15.5065,20200.0
2006-12-08 10:10:00,27.73,27.73,27.66,27.72,26600.0,15.5009,15.5009,15.4618,15.4953,26600.0
2006-12-08 10:15:00,27.71,27.77,27.71,27.77,13200.0,15.4897,15.5233,15.4897,15.5233,13200.0
2006-12-08 10:20:00,27.77,27.81,27.75,27.78,24200.0,15.5233,15.5456,15.5121,15.5288,24200.0
2006-12-08 10:25:00,27.78,27.83,27.78,27.79,17200.0,15.5288,15.5568,15.5288,15.5344,17200.0
2006-12-08 10:30:00,27.79,27.83,27.79,27.82,6000.0,15.5344,15.5568,15.5344,15.5512,6000.0
2006-12-08 10:35:00,27.83,27.84,27.81,27.84,7800.0,15.5568,15.5624,15.5456,15.5624,7800.0
2006-12-08 10:40:00,27.84,27.86,27.83,27.84,16000.0,15.5624,15.5736,15.5568,15.5624,16000.0
2006-12-08 10:45:00,27.83,27.85,27.83,27.85,8000.0,15.5568,15.568,15.5568,15.568,8000.0
2006-12-08 10:50:00,27.85,27.88,27.84,27.86,41000.0,15.568,15.5847,15.5624,15.5736,41000.0
2006-12-08 10:55:00,27.86,27.86,27.84,27.84,10400.0,15.5736,15.5736,15.5624,15.5624,10400.0
2006-12-08 11:00:00,27.85,27.88,27.84,27.85,23800.0,15.568,15.5847,15.5624,15.568,23800.0
2006-12-08 11:05:00,27.85,27.91,27.85,27.89,48400.0,15.568,15.6015,15.568,15.5903,48400.0
2006-12-08 11:10:00,27.89,27.9,27.88,27.88,13000.0,15.5903,15.5959,15.5847,15.5847,13000.0
2006-12-08 11:15:00,27.88,27.9,27.86,27.89,16400.0,15.5847,15.5959,15.5736,15.5903,16400.0
2006-12-08 11:20:00,27.89,27.89,27.86,27.86,12800.0,15.5903,15.5903,15.5736,15.5736,12800.0
2006-12-08 11:25:00,27.87,27.88,27.86,27.86,6800.0,15.5792,15.5847,15.5736,15.5736,6800.0
2006-12-08 11:30:00,27.86,27.89,27.86,27.89,23400.0,15.5736,15.5903,15.5736,15.5903,23400.0
2006-12-08 11:35:00,27.89,27.89,27.85,27.85,9600.0,15.5903,15.5903,15.568,15.568,9600.0
2006-12-08 11:40:00,27.85,27.86,27.83,27.83,3800.0,15.568,15.5736,15.5568,15.5568,3800.0
2006-12-08 11:45:00,27.84,27.84,27.83,27.83,800.0,15.5624,15.5624,15.5568,15.5568,800.0
2006-12-08 11:50:00,27.83,27.84,27.83,27.83,6000.0,15.5568,15.5624,15.5568,15.5568,6000.0
2006-12-08 11:55:00,27.83,27.85,27.83,27.84,10000.0,15.5568,15.568,15.5568,15.5624,10000.0
2006-12-08 12:00:00,27.84,27.85,27.84,27.84,10200.0,15.5624,15.568,15.5624,15.5624,10200.0
2006-12-08 12:05:00,27.85,27.85,27.84,27.84,7400.0,15.568,15.568,15.5624,15.5624,7400.0
2006-12-08 12:10:00,27.83,27.83,27.8,27.8,3400.0,15.5568,15.5568,15.54,15.54,3400.0
2006-12-08 12:15:00,27.8,27.8,27.78,27.78,3200.0,15.54,15.54,15.5288,15.5288,3200.0
2006-12-08 12:20:00,27.78,27.78,27.77,27.78,6600.0,15.5288,15.5288,15.5233,15.5288,6600.0
2006-12-08 12:25:00,27.78,27.79,27.78,27.79,1800.0,15.5288,15.5344,15.5288,15.5344,1800.0
2006-12-08 12:30:00,27.79,27.8,27.78,27.79,1400.0,15.5344,15.54,15.5288,15.5344,1400.0
2006-12-08 12:35:00,27.79,27.79,27.74,27.74,15600.0,15.5344,15.5344,15.5065,15.5065,15600.0
2006-12-08 12:40:00,27.74,27.75,27.74,27.75,3400.0,15.5065,15.5121,15.5065,15.5121,3400.0
2006-12-08 12:45:00,27.75,27.81,27.75,27.79,23800.0,15.5121,15.5456,15.5121,15.5344,23800.0
2006-12-08 12:50:00,27.79,27.81,27.79,27.8,9400.0,15.5344,15.5456,15.5344,15.54,9400.0
2006-12-08 12:55:00,27.8,27.84,27.8,27.83,5600.0,15.54,15.5624,15.54,15.5568,5600.0
2006-12-08 13:00:00,27.83,27.83,27.82,27.83,3200.0,15.5568,15.5568,15.5512,15.5568,3200.0
2006-12-08 13:05:00,27.84,27.85,27.83,27.85,2200.0,15.5624,15.568,15.5568,15.568,2200.0
2006-12-08 13:10:00,27.85,27.85,27.84,27.84,3800.0,15.568,15.568,15.5624,15.5624,3800.0
2006-12-08 13:15:00,27.84,27.86,27.84,27.85,21400.0,15.5624,15.5736,15.5624,15.568,21400.0
2006-12-08 13:20:00,27.84,27.84,27.82,27.82,1800.0,15.5624,15.5624,15.5512,15.5512,1800.0
2006-12-08 13:25:00,27.82,27.82,27.8,27.81,3800.0,15.5512,15.5512,15.54,15.5456,3800.0
2006-12-08 13:30:00,27.81,27.82,27.8,27.81,3400.0,15.5456,15.5512,15.54,15.5456,3400.0
2006-12-08 13:35:00,27.81,27.82,27.81,27.82,2800.0,15.5456,15.5512,15.5456,15.5512,2800.0
2006-12-08 13:40:00,27.81,27.81,27.79,27.8,2600.0,15.5456,15.5456,15.5344,15.54,2600.0
2006-12-08 13:45:00,27.79,27.86,27.77,27.85,31200.0,15.5344,15.5736,15.5233,15.568,31200.0
2006-12-08 13:50:00,27.85,27.86,27.85,27.85,21200.0,15.568,15.5736,15.568,15.568,21200.0
2006-12-08 13:55:00,27.85,27.86,27.85,27.86,8800.0,15.568,15.5736,15.568,15.5736,8800.0
2006-12-08 14:00:00,27.85,27.89,27.85,27.88,11200.0,15.568,15.5903,15.568,15.5847,11200.0
2006-12-08 14:05:00,27.88,27.89,27.85,27.86,17600.0,15.5847,15.5903,15.568,15.5736,17600.0
2006-12-08 14:10:00,27.86,27.86,27.85,27.86,9000.0,15.5736,15.5736,15.568,15.5736,9000.0
2006-12-08 14:15:00,27.86,27.86,27.85,27.85,11000.0,15.5736,15.5736,15.568,15.568,11000.0
2006-12-08 14:20:00,27.85,27.86,27.84,27.84,55600.0,15.568,15.5736,15.5624,15.5624,55600.0
2006-12-08 14:25:00,27.84,27.84,27.82,27.82,13200.0,15.5624,15.5624,15.5512,15.5512,13200.0
2006-12-08 14:30:00,27.82,27.84,27.82,27.84,12400.0,15.5512,15.5624,15.5512,15.5624,12400.0
2006-12-08 14:35:00,27.83,27.84,27.83,27.84,9400.0,15.5568,15.5624,15.5568,15.5624,9400.0
2006-12-08 14:40:00,27.84,27.85,27.84,27.84,24800.0,15.5624,15.568,15.5624,15.5624,24800.0
2006-12-08 14:45:00,27.84,27.85,27.84,27.85,12400.0,15.5624,15.568,15.5624,15.568,12400.0
2006-12-08 14:50:00,27.85,27.88,27.85,27.86,17600.0,15.568,15.5847,15.568,15.5736,17600.0
2006-12-08 14:55:00,27.86,27.86,27.83,27.83,55200.0,15.5736,15.5736,15.5568,15.5568,55200.0
2006-12-08 15:00:00,27.83,27.83,27.81,27.81,7400.0,15.5568,15.5568,15.5456,15.5456,7400.0
2006-12-08 15:05:00,27.82,27.85,27.82,27.85,11400.0,15.5512,15.568,15.5512,15.568,11400.0
2006-12-08 15:10:00,27.84,27.84,27.81,27.81,8600.0,15.5624,15.5624,15.5456,15.5456,8600.0
2006-12-08 15:15:00,27.82,27.82,27.79,27.8,8600.0,15.5512,15.5512,15.5344,15.54,8600.0
2006-12-08 15:20:00,27.8,27.81,27.8,27.81,4600.0,15.54,15.5456,15.54,15.5456,4600.0
2006-12-08 15:25:00,27.81,27.83,27.81,27.82,7800.0,15.5456,15.5568,15.5456,15.5512,7800.0
2006-12-08 15:30:00,27.82,27.82,27.78,27.81,23600.0,15.5512,15.5512,15.5288,15.5456,23600.0
2006-12-08 15:35:00,27.8,27.8,27.78,27.78,7000.0,15.54,15.54,15.5288,15.5288,7000.0
2006-12-08 15:40:00,27.78,27.79,27.78,27.78,16600.0,15.5288,15.5344,15.5288,15.5288,16600.0
2006-12-08 15:45:00,27.78,27.79,27.75,27.79,14400.0,15.5288,15.5344,15.5121,15.5344,14400.0
2006-12-08 15:50:00,27.79,27.84,27.79,27.83,20000.0,15.5344,15.5624,15.5344,15.5568,20000.0
2006-12-08 15:55:00,27.83,27.84,27.82,27.82,18000.0,15.5568,15.5624,15.5512,15.5512,18000.0
2006-12-11 09:30:00,27.81,27.85,27.8,27.8,31200.0,15.5456,15.568,15.54,15.54,31200.0
2006-12-11 09:35:00,27.8,27.86,27.8,27.86,38800.0,15.54,15.5736,15.54,15.5736,38800.0
2006-12-11 09:40:00,27.85,27.88,27.81,27.81,21400.0,15.568,15.5847,15.5456,15.5456,21400.0
2006-12-11 09:45:00,27.81,27.82,27.81,27.81,6600.0,15.5456,15.5512,15.5456,15.5456,6600.0
2006-12-11 09:50:00,27.8,27.85,27.79,27.81,16800.0,15.54,15.568,15.5344,15.5456,16800.0
2006-12-11 09:55:00,27.8,27.84,27.79,27.8,23400.0,15.54,15.5624,15.5344,15.54,23400.0
2006-12-11 10:00:00,27.8,27.8,27.78,27.79,12400.0,15.54,15.54,15.5288,15.5344,12400.0
2006-12-11 10:05:00,27.78,27.79,27.78,27.79,6600.0,15.5288,15.5344,15.5288,15.5344,6600.0
2006-12-11 10:10:00,27.79,27.79,27.74,27.74,18200.0,15.5344,15.5344,15.5065,15.5065,18200.0
2006-12-11 10:15:00,27.74,27.77,27.72,27.75,24400.0,15.5065,15.5233,15.4953,15.5121,24400.0
2006-12-11 10:20:00,27.75,27.77,27.75,27.76,10400.0,15.5121,15.5233,15.5121,15.5177,10400.0
2006-12-11 10:25:00,27.77,27.8,27.75,27.78,19400.0,15.5233,15.54,15.5121,15.5288,19400.0
2006-12-11 10:30:00,27.77,27.79,27.77,27.79,14400.0,15.5233,15.5344,15.5233,15.5344,14400.0
2006-12-11 10:35:00,27.78,27.79,27.78,27.78,7000.0,15.5288,15.5344,15.5288,15.5288,7000.0
2006-12-11 10:40:00,27.78,27.79,27.78,27.79,10400.0,15.5288,15.5344,15.5288,15.5344,10400.0
2006-12-11 10:45:00,27.79,27.79,27.78,27.78,5000.0,15.5344,15.5344,15.5288,15.5288,5000.0
2006-12-11 10:50:00,27.78,27.8,27.78,27.79,14400.0,15.5288,15.54,15.5288,15.5344,14400.0
2006-12-11 10:55:00,27.79,27.81,27.79,27.81,20400.0,15.5344,15.5456,15.5344,15.5456,20400.0
2006-12-11 11:00:00,27.8,27.82,27.79,27.8,27200.0,15.54,15.5512,15.5344,15.54,27200.0
2006-12-11 11:05:00,27.81,27.83,27.8,27.82,12200.0,15.5456,15.5568,15.54,15.5512,12200.0
2006-12-11 11:10:00,27.82,27.82,27.81,27.82,4400.0,15.5512,15.5512,15.5456,15.5512,4400.0
2006-12-11 11:15:00,27.82,27.82,27.81,27.81,5200.0,15.5512,15.5512,15.5456,15.5456,5200.0
2006-12-11 11:20:00,27.81,27.83,27.81,27.83,7600.0,15.5456,15.5568,15.5456,15.5568,7600.0
2006-12-11 11:25:00,27.83,27.83,27.83,27.83,14800.0,15.5568,15.5568,15.5568,15.5568,14800.0
2006-12-11 11:30:00,27.83,27.83,27.83,27.83,7400.0,15.5568,15.5568,15.5568,15.5568,7400.0
2006-12-11 11:35:00,27.83,27.83,27.83,27.83,8400.0,15.5568,15.5568,15.5568,15.5568,8400.0
2006-12-11 11:40:00,27.83,27.85,27.83,27.85,23600.0,15.5568,15.568,15.5568,15.568,23600.0
2006-12-11 11:45:00,27.85,27.85,27.84,27.84,19000.0,15.568,15.568,15.5624,15.5624,19000.0
2006-12-11 11:50:00,27.85,27.86,27.84,27.86,52200.0,15.568,15.5736,15.5624,15.5736,52200.0
2006-12-11 11:55:00,27.86,27.86,27.83,27.83,10600.0,15.5736,15.5736,15.5568,15.5568,10600.0
2006-12-11 12:00:00,27.83,27.83,27.83,27.83,9200.0,15.5568,15.5568,15.5568,15.5568,9200.0
2006-12-11 12:05:00,27.83,27.86,27.83,27.85,63600.0,15.5568,15.5736,15.5568,15.568,63600.0
2006-12-11 12:10:00,27.85,27.87,27.84,27.86,19400.0,15.568,15.5792,15.5624,15.5736,19400.0
2006-12-11 12:15:00,27.87,27.9,27.85,27.86,69800.0,15.5792,15.5959,15.568,15.5736,69800.0
2006-12-11 12:20:00,27.88,27.9,27.86,27.9,104400.0,15.5847,15.5959,15.5736,15.5959,104400.0
2006-12-11 12:25:00,27.9,27.91,27.88,27.9,10800.0,15.5959,15.6015,15.5847,15.5959,10800.0
2006-12-11 12:30:00,27.9,27.9,27.88,27.89,11400.0,15.5959,15.5959,15.5847,15.5903,11400.0
2006-12-11 12:35:00,27.89,27.89,27.85,27.89,22400.0,15.5903,15.5903,15.568,15.5903,22400.0
2006-12-11 12:40:00,27.89,27.89,27.86,27.86,9800.0,15.5903,15.5903,15.5736,15.5736,9800.0
2006-12-11 12:45:00,27.87,27.9,27.86,27.88,26200.0,15.5792,15.5959,15.5736,15.5847,26200.0
2006-12-11 12:50:00,27.88,27.9,27.88,27.9,9200.0,15.5847,15.5959,15.5847,15.5959,9200.0
2006-12-11 12:55:00,27.9,27.9,27.88,27.89,6000.0,15.5959,15.5959,15.5847,15.5903,6000.0
2006-12-11 13:00:00,27.89,27.89,27.88,27.89,5800.0,15.5903,15.5903,15.5847,15.5903,5800.0
2006-12-11 13:05:00,27.88,27.89,27.88,27.89,11000.0,15.5847,15.5903,15.5847,15.5903,11000.0
2006-12-11 13:10:00,27.89,27.89,27.88,27.89,8000.0,15.5903,15.5903,15.5847,15.5903,8000.0
2006-12-11 13:15:00,27.88,27.9,27.88,27.89,39800.0,15.5847,15.5959,15.5847,15.5903,39800.0
2006-12-11 13:20:00,27.9,27.9,27.89,27.89,12800.0,15.5959,15.5959,15.5903,15.5903,12800.0
2006-12-11 13:25:00,27.9,27.9,27.89,27.9,7000.0,15.5959,15.5959,15.5903,15.5959,7000.0
2006-12-11 13:30:00,27.9,27.9,27.89,27.9,18600.0,15.5959,15.5959,15.5903,15.5959,18600.0
2006-12-11 13:35:00,27.9,27.9,27.88,27.88,28200.0,15.5959,15.5959,15.5847,15.5847,28200.0
2006-12-11 13:40:00,27.89,27.9,27.88,27.89,11400.0,15.5903,15.5959,15.5847,15.5903,11400.0
2006-12-11 13:45:00,27.88,27.89,27.88,27.89,5800.0,15.5847,15.5903,15.5847,15.5903,5800.0
2006-12-11 13:50:00,27.89,27.9,27.89,27.9,9000.0,15.5903,15.5959,15.5903,15.5959,9000.0
2006-12-11 13:55:00,27.9,27.9,27.88,27.89,11400.0,15.5959,15.5959,15.5847,15.5903,11400.0
2006-12-11 14:00:00,27.89,27.89,27.88,27.89,17400.0,15.5903,15.5903,15.5847,15.5903,17400.0
2006-12-11 14:05:00,27.89,27.89,27.88,27.88,23400.0,15.5903,15.5903,15.5847,15.5847,23400.0
2006-12-11 14:10:00,27.89,27.89,27.88,27.89,73800.0,15.5903,15.5903,15.5847,15.5903,73800.0
2006-12-11 14:15:00,27.89,27.9,27.88,27.89,18400.0,15.5903,15.5959,15.5847,15.5903,18400.0
2006-12-11 14:20:00,27.89,27.9,27.89,27.9,24800.0,15.5903,15.5959,15.5903,15.5959,24800.0
2006-12-11 14:25:00,27.9,27.9,27.89,27.9,5600.0,15.5959,15.5959,15.5903,15.5959,5600.0
2006-12-11 14:30:00,27.9,27.91,27.9,27.9,17000.0,15.5959,15.6015,15.5959,15.5959,17000.0
2006-12-11 14:35:00,27.9,27.91,27.9,27.9,11400.0,15.5959,15.6015,15.5959,15.5959,11400.0
2006-12-11 14:40:00,27.9,27.91,27.9,27.9,6000.0,15.5959,15.6015,15.5959,15.5959,6000.0
2006-12-11 14:45:00,27.9,27.9,27.9,27.9,7600.0,15.5959,15.5959,15.5959,15.5959,7600.0
2006-12-11 14:50:00,27.9,27.9,27.89,27.89,9600.0,15.5959,15.5959,15.5903,15.5903,9600.0
2006-12-11 14:55:00,27.89,27.9,27.89,27.9,6400.0,15.5903,15.5959,15.5903,15.5959,6400.0
2006-12-11 15:00:00,27.91,27.91,27.89,27.9,21800.0,15.6015,15.6015,15.5903,15.5959,21800.0
2006-12-11 15:05:00,27.9,27.9,27.89,27.89,8400.0,15.5959,15.5959,15.5903,15.5903,8400.0
2006-12-11 15:10:00,27.89,27.9,27.88,27.9,11600.0,15.5903,15.5959,15.5847,15.5959,11600.0
2006-12-11 15:15:00,27.9,27.92,27.9,27.92,17800.0,15.5959,15.6071,15.5959,15.6071,17800.0
2006-12-11 15:20:00,27.92,27.93,27.9,27.92,18800.0,15.6071,15.6127,15.5959,15.6071,18800.0
2006-12-11 15:25:00,27.92,27.93,27.92,27.93,30800.0,15.6071,15.6127,15.6071,15.6127,30800.0
2006-12-11 15:30:00,27.93,27.93,27.93,27.93,19800.0,15.6127,15.6127,15.6127,15.6127,19800.0
2006-12-11 15:35:00,27.93,27.94,27.92,27.94,29800.0,15.6127,15.6183,15.6071,15.6183,29800.0
2006-12-11 15:40:00,27.94,27.96,27.93,27.93,26800.0,15.6183,15.6295,15.6127,15.6127,26800.0
2006-12-11 15:45:00,27.93,27.93,27.92,27.93,42000.0,15.6127,15.6127,15.6071,15.6127,42000.0
2006-12-11 15:50:00,27.93,27.93,27.92,27.92,47800.0,15.6127,15.6127,15.6071,15.6071,47800.0
2006-12-11 15:55:00,27.92,27.93,27.91,27.92,37200.0,15.6071,15.6127,15.6015,15.6071,37200.0
2006-12-12 09:30:00,27.97,28.0,27.96,27.99,31600.0,15.6351,15.6518,15.6295,15.6462,31600.0
2006-12-12 09:35:00,28.01,28.11,28.0,28.11,20000.0,15.6574,15.7133,15.6518,15.7133,20000.0
2006-12-12 09:40:00,28.11,28.12,28.06,28.09,15000.0,15.7133,15.7189,15.6854,15.7021,15000.0
2006-12-12 09:45:00,28.09,28.09,28.06,28.09,5400.0,15.7021,15.7021,15.6854,15.7021,5400.0
2006-12-12 09:50:00,28.07,28.08,28.0,28.0,12000.0,15.691,15.6965,15.6518,15.6518,12000.0
2006-12-12 09:55:00,28.0,28.09,28.0,28.02,70600.0,15.6518,15.7021,15.6518,15.663,70600.0
2006-12-12 10:00:00,28.02,28.07,28.01,28.03,30200.0,15.663,15.691,15.6574,15.6686,30200.0
2006-12-12 10:05:00,28.04,28.1,28.03,28.07,64600.0,15.6742,15.7077,15.6686,15.691,64600.0
2006-12-12 10:10:00,28.09,28.1,28.06,28.08,21000.0,15.7021,15.7077,15.6854,15.6965,21000.0
2006-12-12 10:15:00,28.08,28.08,28.06,28.08,13800.0,15.6965,15.6965,15.6854,15.6965,13800.0
2006-12-12 10:20:00,28.07,28.08,28.06,28.06,17200.0,15.691,15.6965,15.6854,15.6854,17200.0
2006-12-12 10:25:00,28.06,28.09,28.03,28.05,47800.0,15.6854,15.7021,15.6686,15.6798,47800.0
2006-12-12 10:30:00,28.07,28.1,28.06,28.07,46800.0,15.691,15.7077,15.6854,15.691,46800.0
2006-12-12 10:35:00,28.08,28.1,28.06,28.08,17400.0,15.6965,15.7077,15.6854,15.6965,17400.0
2006-12-12 10:40:00,28.08,28.09,28.05,28.05,14400.0,15.6965,15.7021,15.6798,15.6798,14400.0
2006-12-12 10:45:00,28.03,28.11,28.03,28.11,21600.0,15.6686,15.7133,15.6686,15.7133,21600.0
2006-12-12 10:50:00,28.11,28.11,28.07,28.08,9800.0,15.7133,15.7133,15.691,15.6965,9800.0
2006-12-12 10:55:00,28.07,28.11,28.07,28.08,30400.0,15.691,15.7133,15.691,15.6965,30400.0
2006-12-12 11:00:00,28.06,28.1,28.06,28.1,17200.0,15.6854,15.7077,15.6854,15.7077,17200.0
2006-12-12 11:05:00,28.1,28.1,28.08,28.1,6600.0,15.7077,15.7077,15.6965,15.7077,6600.0
2006-12-12 11:10:00,28.1,28.13,28.1,28.11,22400.0,15.7077,15.7245,15.7077,15.7133,22400.0
2006-12-12 11:15:00,28.11,28.11,28.07,28.08,28800.0,15.7133,15.7133,15.691,15.6965,28800.0
2006-12-12 11:20:00,28.08,28.12,28.08,28.1,39000.0,15.6965,15.7189,15.6965,15.7077,39000.0
2006-12-12 11:25:00,28.1,28.1,28.09,28.09,7400.0,15.7077,15.7077,15.7021,15.7021,7400.0
2006-12-12 11:30:00,28.1,28.1,28.09,28.09,8200.0,15.7077,15.7077,15.7021,15.7021,8200.0
2006-12-12 11:35:00,28.09,28.13,28.08,28.11,19600.0,15.7021,15.7245,15.6965,15.7133,19600.0
2006-12-12 11:40:00,28.11,28.11,28.08,28.1,8200.0,15.7133,15.7133,15.6965,15.7077,8200.0
2006-12-12 11:45:00,28.1,28.11,28.09,28.11,11200.0,15.7077,15.7133,15.7021,15.7133,11200.0
2006-12-12 11:50:00,28.1,28.11,28.08,28.08,20800.0,15.7077,15.7133,15.6965,15.6965,20800.0
2006-12-12 11:55:00,28.09,28.12,28.08,28.1,43200.0,15.7021,15.7189,15.6965,15.7077,43200.0
2006-12-12 12:00:00,28.1,28.1,28.08,28.08,5800.0,15.7077,15.7077,15.6965,15.6965,5800.0
2006-12-12 12:05:00,28.07,28.08,28.05,28.06,9400.0,15.691,15.6965,15.6798,15.6854,9400.0
2006-12-12 12:10:00,28.07,28.08,28.0,28.08,36400.0,15.691,15.6965,15.6518,15.6965,36400.0
2006-12-12 12:15:00,28.08,28.09,28.05,28.06,38200.0,15.6965,15.7021,15.6798,15.6854,38200.0
2006-12-12 12:20:00,28.05,28.05,27.96,27.97,19400.0,15.6798,15.6798,15.6295,15.6351,19400.0
2006-12-12 12:25:00,27.97,28.0,27.93,27.96,21600.0,15.6351,15.6518,15.6127,15.6295,21600.0
2006-12-12 12:30:00,27.96,27.97,27.94,27.95,14600.0,15.6295,15.6351,15.6183,15.6239,14600.0
2006-12-12 12:35:00,27.95,27.96,27.95,27.96,37000.0,15.6239,15.6295,15.6239,15.6295,37000.0
2006-12-12 12:40:00,27.96,27.96,27.95,27.95,18400.0,15.6295,15.6295,15.6239,15.6239,18400.0
2006-12-12 12:45:00,27.95,27.98,27.95,27.98,30400.0,15.6239,15.6406,15.6239,15.6406,30400.0
2006-12-12 12:50:00,27.98,28.01,27.98,27.99,69600.0,15.6406,15.6574,15.6406,15.6462,69600.0
2006-12-12 12:55:00,27.99,27.99,27.98,27.98,6800.0,15.6462,15.6462,15.6406,15.6406,6800.0
2006-12-12 13:00:00,27.98,28.0,27.97,27.98,18400.0,15.6406,15.6518,15.6351,15.6406,18400.0
2006-12-12 13:05:00,27.98,28.01,27.97,28.0,9600.0,15.6406,15.6574,15.6351,15.6518,9600.0
2006-12-12 13:10:00,28.0,28.0,27.99,27.99,6200.0,15.6518,15.6518,15.6462,15.6462,6200.0
2006-12-12 13:15:00,28.0,28.0,27.99,27.99,6400.0,15.6518,15.6518,15.6462,15.6462,6400.0
2006-12-12 13:20:00,28.0,28.03,27.99,28.02,73800.0,15.6518,15.6686,15.6462,15.663,73800.0
2006-12-12 13:25:00,28.01,28.02,28.0,28.02,26200.0,15.6574,15.663,15.6518,15.663,26200.0
2006-12-12 13:30:00,28.02,28.05,28.02,28.04,16600.0,15.663,15.6798,15.663,15.6742,16600.0
2006-12-12 13:35:00,28.04,28.04,28.02,28.02,13800.0,15.6742,15.6742,15.663,15.663,13800.0
2006-12-12 13:40:00,28.02,28.04,28.02,28.04,8200.0,15.663,15.6742,15.663,15.6742,8200.0
2006-12-12 13:45:00,28.04,28.05,28.04,28.05,3000.0,15.6742,15.6798,15.6742,15.6798,3000.0
2006-12-12 13:50:00,28.05,28.05,28.04,28.05,9400.0,15.6798,15.6798,15.6742,15.6798,9400.0
2006-12-12 13:55:00,28.04,28.05,28.04,28.05,4800.0,15.6742,15.6798,15.6742,15.6798,4800.0
2006-12-12 14:00:00,28.05,28.05,28.05,28.05,4400.0,15.6798,15.6798,15.6798,15.6798,4400.0
2006-12-12 14:05:00,28.05,28.05,28.04,28.04,10800.0,15.6798,15.6798,15.6742,15.6742,10800.0
2006-12-12 14:10:00,28.04,28.05,28.03,28.04,12400.0,15.6742,15.6798,15.6686,15.6742,12400.0
2006-12-12 14:15:00,28.04,28.1,27.93,28.05,52200.0,15.6742,15.7077,15.6127,15.6798,52200.0
2006-12-12 14:20:00,28.04,28.08,28.0,28.05,49200.0,15.6742,15.6965,15.6518,15.6798,49200.0
2006-12-12 14:25:00,28.05,28.08,28.05,28.08,21800.0,15.6798,15.6965,15.6798,15.6965,21800.0
2006-12-12 14:30:00,28.08,28.09,28.06,28.07,36600.0,15.6965,15.7021,15.6854,15.691,36600.0
2006-12-12 14:35:00,28.07,28.08,27.99,28.03,93000.0,15.691,15.6965,15.6462,15.6686,93000.0
2006-12-12 14:40:00,28.03,28.08,28.03,28.06,20200.0,15.6686,15.6965,15.6686,15.6854,20200.0
2006-12-12 14:45:00,28.06,28.07,28.05,28.07,13200.0,15.6854,15.691,15.6798,15.691,13200.0
2006-12-12 14:50:00,28.07,28.08,28.06,28.07,25000.0,15.691,15.6965,15.6854,15.691,25000.0
2006-12-12 14:55:00,28.08,28.09,28.07,28.08,16600.0,15.6965,15.7021,15.691,15.6965,16600.0
2006-12-12 15:00:00,28.08,28.09,28.06,28.07,34600.0,15.6965,15.7021,15.6854,15.691,34600.0
2006-12-12 15:05:00,28.08,28.08,28.06,28.08,53800.0,15.6965,15.6965,15.6854,15.6965,53800.0
2006-12-12 15:10:00,28.08,28.08,28.07,28.08,53800.0,15.6965,15.6965,15.691,15.6965,53800.0
2006-12-12 15:15:00,28.08,28.11,28.08,28.1,93000.0,15.6965,15.7133,15.6965,15.7077,93000.0
2006-12-12 15:20:00,28.1,28.13,28.1,28.13,105400.0,15.7077,15.7245,15.7077,15.7245,105400.0
2006-12-12 15:25:00,28.13,28.14,28.09,28.11,44800.0,15.7245,15.7301,15.7021,15.7133,44800.0
2006-12-12 15:30:00,28.11,28.14,28.11,28.13,26200.0,15.7133,15.7301,15.7133,15.7245,26200.0
2006-12-12 15:35:00,28.13,28.17,28.12,28.14,39200.0,15.7245,15.7469,15.7189,15.7301,39200.0
2006-12-12 15:40:00,28.13,28.14,28.13,28.13,30000.0,15.7245,15.7301,15.7245,15.7245,30000.0
2006-12-12 15:45:00,28.13,28.17,28.12,28.15,31000.0,15.7245,15.7469,15.7189,15.7357,31000.0
2006-12-12 15:50:00,28.15,28.17,28.14,28.15,67000.0,15.7357,15.7469,15.7301,15.7357,67000.0
2006-12-12 15:55:00,28.16,28.18,28.15,28.18,81400.0,15.7413,15.7524,15.7357,15.7524,81400.0
2006-12-13 09:30:00,28.25,28.33,28.25,28.29,72400.0,15.7916,15.8363,15.7916,15.8139,72400.0
2006-12-13 09:35:00,28.28,28.3,28.26,28.26,20000.0,15.8083,15.8195,15.7972,15.7972,20000.0
2006-12-13 09:40:00,28.27,28.35,28.26,28.3,38800.0,15.8028,15.8475,15.7972,15.8195,38800.0
2006-12-13 09:45:00,28.31,28.31,28.23,28.26,41200.0,15.8251,15.8251,15.7804,15.7972,41200.0
2006-12-13 09:50:00,28.25,28.25,28.23,28.25,23400.0,15.7916,15.7916,15.7804,15.7916,23400.0
2006-12-13 09:55:00,28.24,28.25,28.22,28.22,15800.0,15.786,15.7916,15.7748,15.7748,15800.0
2006-12-13 10:00:00,28.22,28.22,28.19,28.22,22000.0,15.7748,15.7748,15.758,15.7748,22000.0
2006-12-13 10:05:00,28.21,28.22,28.17,28.19,23800.0,15.7692,15.7748,15.7469,15.758,23800.0
2006-12-13 10:10:00,28.18,28.21,28.13,28.2,30400.0,15.7524,15.7692,15.7245,15.7636,30400.0
2006-12-13 10:15:00,28.18,28.19,28.15,28.16,16800.0,15.7524,15.758,15.7357,15.7413,16800.0
2006-12-13 10:20:00,28.15,28.18,28.15,28.18,21000.0,15.7357,15.7524,15.7357,15.7524,21000.0
2006-12-13 10:25:00,28.17,28.2,28.17,28.18,12600.0,15.7469,15.7636,15.7469,15.7524,12600.0
2006-12-13 10:30:00,28.17,28.18,28.1,28.11,33400.0,15.7469,15.7524,15.7077,15.7133,33400.0
2006-12-13 10:35:00,28.11,28.16,28.1,28.15,19200.0,15.7133,15.7413,15.7077,15.7357,19200.0
2006-12-13 10:40:00,28.16,28.17,28.13,28.14,12000.0,15.7413,15.7469,15.7245,15.7301,12000.0
2006-12-13 10:45:00,28.13,28.15,28.11,28.15,10600.0,15.7245,15.7357,15.7133,15.7357,10600.0
2006-12-13 10:50:00,28.15,28.15,28.11,28.11,14000.0,15.7357,15.7357,15.7133,15.7133,14000.0
2006-12-13 10:55:00,28.12,28.16,28.11,28.15,16600.0,15.7189,15.7413,15.7133,15.7357,16600.0
2006-12-13 11:00:00,28.15,28.15,28.13,28.15,15200.0,15.7357,15.7357,15.7245,15.7357,15200.0
2006-12-13 11:05:00,28.15,28.15,28.14,28.14,12600.0,15.7357,15.7357,15.7301,15.7301,12600.0
2006-12-13 11:10:00,28.14,28.15,28.14,28.15,20000.0,15.7301,15.7357,15.7301,15.7357,20000.0
2006-12-13 11:15:00,28.15,28.16,28.14,28.16,30800.0,15.7357,15.7413,15.7301,15.7413,30800.0
2006-12-13 11:20:00,28.16,28.18,28.16,28.18,8600.0,15.7413,15.7524,15.7413,15.7524,8600.0
2006-12-13 11:25:00,28.18,28.22,28.18,28.22,9200.0,15.7524,15.7748,15.7524,15.7748,9200.0
2006-12-13 11:30:00,28.23,28.24,28.21,28.23,20600.0,15.7804,15.786,15.7692,15.7804,20600.0
2006-12-13 11:35:00,28.23,28.25,28.23,28.25,11800.0,15.7804,15.7916,15.7804,15.7916,11800.0
2006-12-13 11:40:00,28.25,28.25,28.22,28.23,23000.0,15.7916,15.7916,15.7748,15.7804,23000.0
2006-12-13 11:45:00,28.23,28.24,28.19,28.19,17400.0,15.7804,15.786,15.758,15.758,17400.0
2006-12-13 11:50:00,28.2,28.2,28.16,28.17,22200.0,15.7636,15.7636,15.7413,15.7469,22200.0
2006-12-13 11:55:00,28.17,28.17,28.15,28.16,23800.0,15.7469,15.7469,15.7357,15.7413,23800.0
2006-12-13 12:00:00,28.16,28.16,28.14,28.14,35400.0,15.7413,15.7413,15.7301,15.7301,35400.0
2006-12-13 12:05:00,28.13,28.15,28.13,28.15,22800.0,15.7245,15.7357,15.7245,15.7357,22800.0
2006-12-13 12:10:00,28.15,28.15,28.14,28.15,12600.0,15.7357,15.7357,15.7301,15.7357,12600.0
2006-12-13 12:15:00,28.15,28.16,28.14,28.15,15000.0,15.7357,15.7413,15.7301,15.7357,15000.0
2006-12-13 12:20:00,28.15,28.15,28.14,28.15,10000.0,15.7357,15.7357,15.7301,15.7357,10000.0
2006-12-13 12:25:00,28.15,28.15,28.14,28.15,11800.0,15.7357,15.7357,15.7301,15.7357,11800.0
2006-12-13 12:30:00,28.15,28.15,28.15,28.15,8200.0,15.7357,15.7357,15.7357,15.7357,8200.0
2006-12-13 12:35:00,28.15,28.15,28.14,28.14,10800.0,15.7357,15.7357,15.7301,15.7301,10800.0
2006-12-13 12:40:00,28.15,28.16,28.14,28.16,19800.0,15.7357,15.7413,15.7301,15.7413,19800.0
2006-12-13 12:45:00,28.16,28.18,28.14,28.16,45000.0,15.7413,15.7524,15.7301,15.7413,45000.0
2006-12-13 12:50:00,28.16,28.16,28.14,28.15,12400.0,15.7413,15.7413,15.7301,15.7357,12400.0
2006-12-13 12:55:00,28.15,28.17,28.15,28.17,12000.0,15.7357,15.7469,15.7357,15.7469,12000.0
2006-12-13 13:00:00,28.17,28.21,28.17,28.21,33800.0,15.7469,15.7692,15.7469,15.7692,33800.0
2006-12-13 13:05:00,28.21,28.22,28.21,28.21,6400.0,15.7692,15.7748,15.7692,15.7692,6400.0
2006-12-13 13:10:00,28.21,28.22,28.21,28.21,5400.0,15.7692,15.7748,15.7692,15.7692,5400.0
2006-12-13 13:15:00,28.21,28.21,28.2,28.21,4600.0,15.7692,15.7692,15.7636,15.7692,4600.0
2006-12-13 13:20:00,28.22,28.23,28.21,28.22,14400.0,15.7748,15.7804,15.7692,15.7748,14400.0
2006-12-13 13:25:00,28.21,28.22,28.18,28.21,16000.0,15.7692,15.7748,15.7524,15.7692,16000.0
2006-12-13 13:30:00,28.21,28.27,28.21,28.22,58000.0,15.7692,15.8028,15.7692,15.7748,58000.0
2006-12-13 13:35:00,28.22,28.22,28.2,28.2,9600.0,15.7748,15.7748,15.7636,15.7636,9600.0
2006-12-13 13:40:00,28.21,28.21,28.15,28.15,16200.0,15.7692,15.7692,15.7357,15.7357,16200.0
2006-12-13 13:45:00,28.16,28.17,28.15,28.17,21800.0,15.7413,15.7469,15.7357,15.7469,21800.0
2006-12-13 13:50:00,28.17,28.2,28.16,28.18,17400.0,15.7469,15.7636,15.7413,15.7524,17400.0
2006-12-13 13:55:00,28.19,28.22,28.19,28.22,3000.0,15.758,15.7748,15.758,15.7748,3000.0
2006-12-13 14:00:00,28.22,28.22,28.19,28.19,15600.0,15.7748,15.7748,15.758,15.758,15600.0
2006-12-13 14:05:00,28.18,28.21,28.18,28.21,17400.0,15.7524,15.7692,15.7524,15.7692,17400.0
2006-12-13 14:10:00,28.21,28.21,28.16,28.2,57400.0,15.7692,15.7692,15.7413,15.7636,57400.0
2006-12-13 14:15:00,28.2,28.21,28.18,28.18,6400.0,15.7636,15.7692,15.7524,15.7524,6400.0
2006-12-13 14:20:00,28.18,28.24,28.18,28.24,31600.0,15.7524,15.786,15.7524,15.786,31600.0
2006-12-13 14:25:00,28.23,28.23,28.2,28.21,10400.0,15.7804,15.7804,15.7636,15.7692,10400.0
2006-12-13 14:30:00,28.2,28.23,28.18,28.23,25000.0,15.7636,15.7804,15.7524,15.7804,25000.0
2006-12-13 14:35:00,28.23,28.25,28.21,28.21,7400.0,15.7804,15.7916,15.7692,15.7692,7400.0
2006-12-13 14:40:00,28.22,28.23,28.21,28.23,7800.0,15.7748,15.7804,15.7692,15.7804,7800.0
2006-12-13 14:45:00,28.24,28.26,28.22,28.25,19800.0,15.786,15.7972,15.7748,15.7916,19800.0
2006-12-13 14:50:00,28.25,28.25,28.2,28.2,9200.0,15.7916,15.7916,15.7636,15.7636,9200.0
2006-12-13 14:55:00,28.2,28.22,28.2,28.22,9000.0,15.7636,15.7748,15.7636,15.7748,9000.0
2006-12-13 15:00:00,28.22,28.23,28.21,28.23,11400.0,15.7748,15.7804,15.7692,15.7804,11400.0
2006-12-13 15:05:00,28.22,28.23,28.2,28.23,25000.0,15.7748,15.7804,15.7636,15.7804,25000.0
2006-12-13 15:10:00,28.22,28.23,28.21,28.21,20200.0,15.7748,15.7804,15.7692,15.7692,20200.0
2006-12-13 15:15:00,28.21,28.23,28.21,28.23,31000.0,15.7692,15.7804,15.7692,15.7804,31000.0
2006-12-13 15:20:00,28.22,28.22,28.2,28.21,14200.0,15.7748,15.7748,15.7636,15.7692,14200.0
2006-12-13 15:25:00,28.2,28.23,28.19,28.22,26400.0,15.7636,15.7804,15.758,15.7748,26400.0
2006-12-13 15:30:00,28.21,28.23,28.21,28.23,13400.0,15.7692,15.7804,15.7692,15.7804,13400.0
2006-12-13 15:35:00,28.23,28.23,28.22,28.22,26200.0,15.7804,15.7804,15.7748,15.7748,26200.0
2006-12-13 15:40:00,28.22,28.22,28.2,28.21,22400.0,15.7748,15.7748,15.7636,15.7692,22400.0
2006-12-13 15:45:00,28.21,28.21,28.2,28.21,18000.0,15.7692,15.7692,15.7636,15.7692,18000.0
2006-12-13 15:50:00,28.2,28.22,28.18,28.22,27400.0,15.7636,15.7748,15.7524,15.7748,27400.0
2006-12-13 15:55:00,28.21,28.21,28.18,28.19,38600.0,15.7692,15.7692,15.7524,15.758,38600.0
2006-12-14 09:30:00,28.25,28.31,28.2,28.2,40400.0,15.7916,15.8251,15.7636,15.7636,40400.0
2006-12-14 09:35:00,28.2,28.28,28.2,28.25,19000.0,15.7636,15.8083,15.7636,15.7916,19000.0
2006-12-14 09:40:00,28.25,28.26,28.21,28.21,20800.0,15.7916,15.7972,15.7692,15.7692,20800.0
2006-12-14 09:45:00,28.22,28.23,28.21,28.21,11600.0,15.7748,15.7804,15.7692,15.7692,11600.0
2006-12-14 09:50:00,28.21,28.24,28.21,28.23,18000.0,15.7692,15.786,15.7692,15.7804,18000.0
2006-12-14 09:55:00,28.22,28.31,28.22,28.27,63000.0,15.7748,15.8251,15.7748,15.8028,63000.0
2006-12-14 10:00:00,28.25,28.35,28.25,28.35,19800.0,15.7916,15.8475,15.7916,15.8475,19800.0
2006-12-14 10:05:00,28.35,28.35,28.25,28.25,24600.0,15.8475,15.8475,15.7916,15.7916,24600.0
2006-12-14 10:10:00,28.24,28.25,28.23,28.25,35400.0,15.786,15.7916,15.7804,15.7916,35400.0
2006-12-14 10:15:00,28.25,28.27,28.24,28.25,6800.0,15.7916,15.8028,15.786,15.7916,6800.0
2006-12-14 10:20:00,28.26,28.29,28.26,28.27,16400.0,15.7972,15.8139,15.7972,15.8028,16400.0
2006-12-14 10:25:00,28.26,28.29,28.25,28.29,7800.0,15.7972,15.8139,15.7916,15.8139,7800.0
2006-12-14 10:30:00,28.29,28.29,28.28,28.29,19600.0,15.8139,15.8139,15.8083,15.8139,19600.0
2006-12-14 10:35:00,28.29,28.29,28.25,28.29,25000.0,15.8139,15.8139,15.7916,15.8139,25000.0
2006-12-14 10:40:00,28.29,28.29,28.28,28.29,14600.0,15.8139,15.8139,15.8083,15.8139,14600.0
2006-12-14 10:45:00,28.29,28.29,28.26,28.28,9600.0,15.8139,15.8139,15.7972,15.8083,9600.0
2006-12-14 10:50:00,28.28,28.28,28.25,28.25,9200.0,15.8083,15.8083,15.7916,15.7916,9200.0
2006-12-14 10:55:00,28.25,28.28,28.25,28.28,6400.0,15.7916,15.8083,15.7916,15.8083,6400.0
2006-12-14 11:00:00,28.28,28.31,28.28,28.31,52200.0,15.8083,15.8251,15.8083,15.8251,52200.0
2006-12-14 11:05:00,28.3,28.32,28.29,28.29,8800.0,15.8195,15.8307,15.8139,15.8139,8800.0
2006-12-14 11:10:00,28.3,28.31,28.29,28.31,5000.0,15.8195,15.8251,15.8139,15.8251,5000.0
2006-12-14 11:15:00,28.31,28.32,28.3,28.32,13600.0,15.8251,15.8307,15.8195,15.8307,13600.0
2006-12-14 11:20:00,28.32,28.32,28.27,28.27,10000.0,15.8307,15.8307,15.8028,15.8028,10000.0
2006-12-14 11:25:00,28.28,28.29,28.28,28.29,10600.0,15.8083,15.8139,15.8083,15.8139,10600.0
2006-12-14 11:30:00,28.29,28.31,28.28,28.3,17600.0,15.8139,15.8251,15.8083,15.8195,17600.0
2006-12-14 11:35:00,28.3,28.3,28.29,28.3,14600.0,15.8195,15.8195,15.8139,15.8195,14600.0
2006-12-14 11:40:00,28.29,28.29,28.27,28.27,8800.0,15.8139,15.8139,15.8028,15.8028,8800.0
2006-12-14 11:45:00,28.27,28.29,28.27,28.28,4600.0,15.8028,15.8139,15.8028,15.8083,4600.0
2006-12-14 11:50:00,28.28,28.34,28.24,28.32,109800.0,15.8083,15.8419,15.786,15.8307,109800.0
2006-12-14 11:55:00,28.31,28.32,28.3,28.32,9000.0,15.8251,15.8307,15.8195,15.8307,9000.0
2006-12-14 12:00:00,28.32,28.34,28.32,28.34,9200.0,15.8307,15.8419,15.8307,15.8419,9200.0
2006-12-14 12:05:00,28.34,28.35,28.32,28.34,20000.0,15.8419,15.8475,15.8307,15.8419,20000.0
2006-12-14 12:10:00,28.34,28.35,28.33,28.35,5400.0,15.8419,15.8475,15.8363,15.8475,5400.0
2006-12-14 12:15:00,28.34,28.37,28.34,28.36,22200.0,15.8419,15.8587,15.8419,15.8531,22200.0
2006-12-14 12:20:00,28.36,28.36,28.34,28.35,20800.0,15.8531,15.8531,15.8419,15.8475,20800.0
2006-12-14 12:25:00,28.35,28.36,28.34,28.35,13600.0,15.8475,15.8531,15.8419,15.8475,13600.0
2006-12-14 12:30:00,28.36,28.37,28.34,28.35,31400.0,15.8531,15.8587,15.8419,15.8475,31400.0
2006-12-14 12:35:00,28.34,28.36,28.32,28.34,16400.0,15.8419,15.8531,15.8307,15.8419,16400.0
2006-12-14 12:40:00,28.35,28.35,28.32,28.33,24000.0,15.8475,15.8475,15.8307,15.8363,24000.0
2006-12-14 12:45:00,28.34,28.35,28.34,28.34,9400.0,15.8419,15.8475,15.8419,15.8419,9400.0
2006-12-14 12:50:00,28.32,28.34,28.32,28.33,13200.0,15.8307,15.8419,15.8307,15.8363,13200.0
2006-12-14 12:55:00,28.32,28.33,28.32,28.32,17600.0,15.8307,15.8363,15.8307,15.8307,17600.0
2006-12-14 13:00:00,28.32,28.32,28.31,28.32,19800.0,15.8307,15.8307,15.8251,15.8307,19800.0
2006-12-14 13:05:00,28.32,28.33,28.32,28.32,18600.0,15.8307,15.8363,15.8307,15.8307,18600.0
2006-12-14 13:10:00,28.33,28.33,28.31,28.31,17200.0,15.8363,15.8363,15.8251,15.8251,17200.0
2006-12-14 13:15:00,28.31,28.31,28.31,28.31,6400.0,15.8251,15.8251,15.8251,15.8251,6400.0
2006-12-14 13:20:00,28.31,28.31,28.3,28.31,9400.0,15.8251,15.8251,15.8195,15.8251,9400.0
2006-12-14 13:25:00,28.3,28.31,28.3,28.3,11000.0,15.8195,15.8251,15.8195,15.8195,11000.0
2006-12-14 13:30:00,28.31,28.33,28.3,28.33,34600.0,15.8251,15.8363,15.8195,15.8363,34600.0
2006-12-14 13:35:00,28.33,28.33,28.3,28.33,72000.0,15.8363,15.8363,15.8195,15.8363,72000.0
2006-12-14 13:40:00,28.33,28.34,28.3,28.33,57600.0,15.8363,15.8419,15.8195,15.8363,57600.0
2006-12-14 13:45:00,28.33,28.35,28.33,28.35,17600.0,15.8363,15.8475,15.8363,15.8475,17600.0
2006-12-14 13:50:00,28.34,28.35,28.34,28.35,10000.0,15.8419,15.8475,15.8419,15.8475,10000.0
2006-12-14 13:55:00,28.35,28.35,28.35,28.35,12400.0,15.8475,15.8475,15.8475,15.8475,12400.0
2006-12-14 14:00:00,28.34,28.35,28.34,28.35,12400.0,15.8419,15.8475,15.8419,15.8475,12400.0
2006-12-14 14:05:00,28.35,28.35,28.33,28.34,20800.0,15.8475,15.8475,15.8363,15.8419,20800.0
2006-12-14 14:10:00,28.33,28.34,28.33,28.34,6800.0,15.8363,15.8419,15.8363,15.8419,6800.0
2006-12-14 14:15:00,28.34,28.36,28.34,28.35,11600.0,15.8419,15.8531,15.8419,15.8475,11600.0
2006-12-14 14:20:00,28.35,28.37,28.31,28.37,28800.0,15.8475,15.8587,15.8251,15.8587,28800.0
2006-12-14 14:25:00,28.36,28.37,28.36,28.37,19400.0,15.8531,15.8587,15.8531,15.8587,19400.0
2006-12-14 14:30:00,28.36,28.36,28.36,28.36,3000.0,15.8531,15.8531,15.8531,15.8531,3000.0
2006-12-14 14:35:00,28.36,28.39,28.36,28.38,49000.0,15.8531,15.8698,15.8531,15.8642,49000.0
2006-12-14 14:40:00,28.38,28.4,28.38,28.4,25200.0,15.8642,15.8754,15.8642,15.8754,25200.0
2006-12-14 14:45:00,28.4,28.4,28.38,28.39,12800.0,15.8754,15.8754,15.8642,15.8698,12800.0
2006-12-14 14:50:00,28.39,28.4,28.36,28.4,23800.0,15.8698,15.8754,15.8531,15.8754,23800.0
2006-12-14 14:55:00,28.4,28.4,28.38,28.38,48200.0,15.8754,15.8754,15.8642,15.8642,48200.0
2006-12-14 15:00:00,28.38,28.39,28.35,28.37,75400.0,15.8642,15.8698,15.8475,15.8587,75400.0
2006-12-14 15:05:00,28.37,28.4,28.35,28.38,143600.0,15.8587,15.8754,15.8475,15.8642,143600.0
2006-12-14 15:10:00,28.38,28.38,28.35,28.36,17200.0,15.8642,15.8642,15.8475,15.8531,17200.0
2006-12-14 15:15:00,28.36,28.37,28.36,28.37,7200.0,15.8531,15.8587,15.8531,15.8587,7200.0
2006-12-14 15:20:00,28.37,28.39,28.37,28.38,12800.0,15.8587,15.8698,15.8587,15.8642,12800.0
2006-12-14 15:25:00,28.38,28.4,28.36,28.4,31200.0,15.8642,15.8754,15.8531,15.8754,31200.0
2006-12-14 15:30:00,28.4,28.41,28.36,28.36,58800.0,15.8754,15.881,15.8531,15.8531,58800.0
2006-12-14 15:35:00,28.36,28.39,28.35,28.39,95000.0,15.8531,15.8698,15.8475,15.8698,95000.0
2006-12-14 15:40:00,28.4,28.42,28.35,28.41,1287600.0,15.8754,15.8866,15.8475,15.881,1287600.0
2006-12-14 15:45:00,28.42,28.42,28.35,28.37,79800.0,15.8866,15.8866,15.8475,15.8587,79800.0
2006-12-14 15:50:00,28.37,28.39,28.36,28.38,108200.0,15.8587,15.8698,15.8531,15.8642,108200.0
2006-12-14 15:55:00,28.38,28.4,28.37,28.38,52600.0,15.8642,15.8754,15.8587,15.8642,52600.0
2006-12-15 09:30:00,28.2,28.28,28.17,28.24,718000.0,15.7636,15.8083,15.7469,15.786,718000.0
2006-12-15 09:35:00,28.25,28.29,28.21,28.24,103600.0,15.7916,15.8139,15.7692,15.786,103600.0
2006-12-15 09:40:00,28.23,28.25,28.2,28.21,42400.0,15.7804,15.7916,15.7636,15.7692,42400.0
2006-12-15 09:45:00,28.21,28.22,28.18,28.21,11800.0,15.7692,15.7748,15.7524,15.7692,11800.0
2006-12-15 09:50:00,28.21,28.25,28.21,28.24,43000.0,15.7692,15.7916,15.7692,15.786,43000.0
2006-12-15 09:55:00,28.24,28.25,28.23,28.23,23000.0,15.786,15.7916,15.7804,15.7804,23000.0
2006-12-15 10:00:00,28.23,28.25,28.23,28.25,24000.0,15.7804,15.7916,15.7804,15.7916,24000.0
2006-12-15 10:05:00,28.25,28.25,28.24,28.24,17000.0,15.7916,15.7916,15.786,15.786,17000.0
2006-12-15 10:10:00,28.24,28.25,28.24,28.24,219400.0,15.786,15.7916,15.786,15.786,219400.0
2006-12-15 10:15:00,28.24,28.25,28.24,28.25,23000.0,15.786,15.7916,15.786,15.7916,23000.0
2006-12-15 10:20:00,28.24,28.25,28.24,28.24,17200.0,15.786,15.7916,15.786,15.786,17200.0
2006-12-15 10:25:00,28.24,28.25,28.22,28.25,31400.0,15.786,15.7916,15.7748,15.7916,31400.0
2006-12-15 10:30:00,28.25,28.25,28.24,28.24,24200.0,15.7916,15.7916,15.786,15.786,24200.0
2006-12-15 10:35:00,28.24,28.25,28.24,28.25,47000.0,15.786,15.7916,15.786,15.7916,47000.0
2006-12-15 10:40:00,28.25,28.26,28.24,28.26,115800.0,15.7916,15.7972,15.786,15.7972,115800.0
2006-12-15 10:45:00,28.27,28.3,28.25,28.3,46800.0,15.8028,15.8195,15.7916,15.8195,46800.0
2006-12-15 10:50:00,28.3,28.32,28.3,28.32,17200.0,15.8195,15.8307,15.8195,15.8307,17200.0
2006-12-15 10:55:00,28.31,28.32,28.31,28.31,14000.0,15.8251,15.8307,15.8251,15.8251,14000.0
2006-12-15 11:00:00,28.31,28.32,28.3,28.32,43200.0,15.8251,15.8307,15.8195,15.8307,43200.0
2006-12-15 11:05:00,28.32,28.32,28.31,28.32,18200.0,15.8307,15.8307,15.8251,15.8307,18200.0
2006-12-15 11:10:00,28.32,28.32,28.31,28.32,23600.0,15.8307,15.8307,15.8251,15.8307,23600.0
2006-12-15 11:15:00,28.32,28.32,28.31,28.32,19400.0,15.8307,15.8307,15.8251,15.8307,19400.0
2006-12-15 11:20:00,28.32,28.35,28.32,28.35,31200.0,15.8307,15.8475,15.8307,15.8475,31200.0
2006-12-15 11:25:00,28.35,28.35,28.33,28.34,38600.0,15.8475,15.8475,15.8363,15.8419,38600.0
2006-12-15 11:30:00,28.34,28.35,28.33,28.34,20000.0,15.8419,15.8475,15.8363,15.8419,20000.0
2006-12-15 11:35:00,28.34,28.35,28.34,28.34,19600.0,15.8419,15.8475,15.8419,15.8419,19600.0
2006-12-15 11:40:00,28.34,28.36,28.34,28.36,19400.0,15.8419,15.8531,15.8419,15.8531,19400.0
2006-12-15 11:45:00,28.36,28.36,28.36,28.36,9600.0,15.8531,15.8531,15.8531,15.8531,9600.0
2006-12-15 11:50:00,28.37,28.38,28.36,28.38,18600.0,15.8587,15.8642,15.8531,15.8642,18600.0
2006-12-15 11:55:00,28.38,28.38,28.36,28.36,61000.0,15.8642,15.8642,15.8531,15.8531,61000.0
2006-12-15 12:00:00,28.36,28.38,28.35,28.38,31000.0,15.8531,15.8642,15.8475,15.8642,31000.0
2006-12-15 12:05:00,28.38,28.38,28.36,28.38,24000.0,15.8642,15.8642,15.8531,15.8642,24000.0
2006-12-15 12:10:00,28.38,28.38,28.36,28.36,14200.0,15.8642,15.8642,15.8531,15.8531,14200.0
2006-12-15 12:15:00,28.37,28.38,28.36,28.38,19800.0,15.8587,15.8642,15.8531,15.8642,19800.0
2006-12-15 12:20:00,28.38,28.38,28.36,28.36,10000.0,15.8642,15.8642,15.8531,15.8531,10000.0
2006-12-15 12:25:00,28.36,28.4,28.36,28.4,20600.0,15.8531,15.8754,15.8531,15.8754,20600.0
2006-12-15 12:30:00,28.39,28.4,28.39,28.4,1800.0,15.8698,15.8754,15.8698,15.8754,1800.0
2006-12-15 12:35:00,28.39,28.41,28.39,28.4,33000.0,15.8698,15.881,15.8698,15.8754,33000.0
2006-12-15 12:40:00,28.4,28.4,28.39,28.4,19000.0,15.8754,15.8754,15.8698,15.8754,19000.0
2006-12-15 12:45:00,28.4,28.4,28.37,28.37,28000.0,15.8754,15.8754,15.8587,15.8587,28000.0
2006-12-15 12:50:00,28.38,28.39,28.36,28.38,10200.0,15.8642,15.8698,15.8531,15.8642,10200.0
2006-12-15 12:55:00,28.39,28.4,28.39,28.39,11600.0,15.8698,15.8754,15.8698,15.8698,11600.0
2006-12-15 13:00:00,28.39,28.39,28.38,28.39,8000.0,15.8698,15.8698,15.8642,15.8698,8000.0
2006-12-15 13:05:00,28.38,28.41,28.38,28.39,17400.0,15.8642,15.881,15.8642,15.8698,17400.0
2006-12-15 13:10:00,28.39,28.39,28.38,28.39,14800.0,15.8698,15.8698,15.8642,15.8698,14800.0
2006-12-15 13:15:00,28.39,28.4,28.39,28.4,12600.0,15.8698,15.8754,15.8698,15.8754,12600.0
2006-12-15 13:20:00,28.4,28.41,28.39,28.4,77000.0,15.8754,15.881,15.8698,15.8754,77000.0
2006-12-15 13:25:00,28.4,28.41,28.39,28.4,29800.0,15.8754,15.881,15.8698,15.8754,29800.0
2006-12-15 13:30:00,28.4,28.4,28.36,28.36,25600.0,15.8754,15.8754,15.8531,15.8531,25600.0
2006-12-15 13:35:00,28.36,28.38,28.35,28.35,15600.0,15.8531,15.8642,15.8475,15.8475,15600.0
2006-12-15 13:40:00,28.36,28.38,28.36,28.37,25200.0,15.8531,15.8642,15.8531,15.8587,25200.0
2006-12-15 13:45:00,28.38,28.38,28.37,28.37,116000.0,15.8642,15.8642,15.8587,15.8587,116000.0
2006-12-15 13:50:00,28.37,28.38,28.37,28.38,12200.0,15.8587,15.8642,15.8587,15.8642,12200.0
2006-12-15 13:55:00,28.38,28.38,28.37,28.38,14200.0,15.8642,15.8642,15.8587,15.8642,14200.0
2006-12-15 14:00:00,28.37,28.42,28.37,28.4,30400.0,15.8587,15.8866,15.8587,15.8754,30400.0
2006-12-15 14:05:00,28.4,28.4,28.39,28.4,18200.0,15.8754,15.8754,15.8698,15.8754,18200.0
2006-12-15 14:10:00,28.39,28.39,28.38,28.39,18800.0,15.8698,15.8698,15.8642,15.8698,18800.0
2006-12-15 14:15:00,28.39,28.39,28.36,28.38,22000.0,15.8698,15.8698,15.8531,15.8642,22000.0
2006-12-15 14:20:00,28.38,28.39,28.37,28.38,23800.0,15.8642,15.8698,15.8587,15.8642,23800.0
2006-12-15 14:25:00,28.38,28.39,28.37,28.38,14600.0,15.8642,15.8698,15.8587,15.8642,14600.0
2006-12-15 14:30:00,28.38,28.39,28.38,28.38,15800.0,15.8642,15.8698,15.8642,15.8642,15800.0
2006-12-15 14:35:00,28.38,28.4,28.37,28.4,23400.0,15.8642,15.8754,15.8587,15.8754,23400.0
2006-12-15 14:40:00,28.4,28.41,28.39,28.4,63800.0,15.8754,15.881,15.8698,15.8754,63800.0
2006-12-15 14:45:00,28.39,28.39,28.36,28.39,52000.0,15.8698,15.8698,15.8531,15.8698,52000.0
2006-12-15 14:50:00,28.39,28.39,28.38,28.38,95400.0,15.8698,15.8698,15.8642,15.8642,95400.0
2006-12-15 14:55:00,28.38,28.39,28.36,28.38,22000.0,15.8642,15.8698,15.8531,15.8642,22000.0
2006-12-15 15:00:00,28.38,28.39,28.37,28.38,54600.0,15.8642,15.8698,15.8587,15.8642,54600.0
2006-12-15 15:05:00,28.38,28.38,28.36,28.36,47600.0,15.8642,15.8642,15.8531,15.8531,47600.0
2006-12-15 15:10:00,28.36,28.4,28.36,28.4,16600.0,15.8531,15.8754,15.8531,15.8754,16600.0
2006-12-15 15:15:00,28.4,28.41,28.39,28.39,21800.0,15.8754,15.881,15.8698,15.8698,21800.0
2006-12-15 15:20:00,28.39,28.4,28.38,28.4,43800.0,15.8698,15.8754,15.8642,15.8754,43800.0
2006-12-15 15:25:00,28.39,28.4,28.38,28.39,25400.0,15.8698,15.8754,15.8642,15.8698,25400.0
2006-12-15 15:30:00,28.39,28.4,28.38,28.4,57400.0,15.8698,15.8754,15.8642,15.8754,57400.0
2006-12-15 15:35:00,28.39,28.4,28.38,28.39,43400.0,15.8698,15.8754,15.8642,15.8698,43400.0
2006-12-15 15:40:00,28.38,28.4,28.38,28.39,83600.0,15.8642,15.8754,15.8642,15.8698,83600.0
2006-12-15 15:45:00,28.4,28.4,28.38,28.38,25400.0,15.8754,15.8754,15.8642,15.8642,25400.0
2006-12-15 15:50:00,28.38,28.4,28.37,28.39,26600.0,15.8642,15.8754,15.8587,15.8698,26600.0
2006-12-15 15:55:00,28.39,28.42,28.35,28.35,107200.0,15.8698,15.8866,15.8475,15.8475,107200.0
2006-12-18 09:30:00,28.38,28.52,28.27,28.43,59400.0,15.8642,15.9425,15.8028,15.8922,59400.0
2006-12-18 09:35:00,28.43,28.44,28.39,28.43,23400.0,15.8922,15.8978,15.8698,15.8922,23400.0
2006-12-18 09:40:00,28.43,28.52,28.43,28.43,52600.0,15.8922,15.9425,15.8922,15.8922,52600.0
2006-12-18 09:45:00,28.43,28.46,28.4,28.44,11600.0,15.8922,15.909,15.8754,15.8978,11600.0
2006-12-18 09:50:00,28.44,28.44,28.37,28.39,6600.0,15.8978,15.8978,15.8587,15.8698,6600.0
2006-12-18 09:55:00,28.38,28.44,28.36,28.43,16000.0,15.8642,15.8978,15.8531,15.8922,16000.0
2006-12-18 10:00:00,28.43,28.49,28.4,28.48,19400.0,15.8922,15.9257,15.8754,15.9201,19400.0
2006-12-18 10:05:00,28.48,28.48,28.43,28.43,14800.0,15.9201,15.9201,15.8922,15.8922,14800.0
2006-12-18 10:10:00,28.44,28.48,28.44,28.44,8200.0,15.8978,15.9201,15.8978,15.8978,8200.0
2006-12-18 10:15:00,28.45,28.45,28.42,28.43,5400.0,15.9034,15.9034,15.8866,15.8922,5400.0
2006-12-18 10:20:00,28.43,28.43,28.41,28.41,7200.0,15.8922,15.8922,15.881,15.881,7200.0
2006-12-18 10:25:00,28.41,28.42,28.39,28.42,7800.0,15.881,15.8866,15.8698,15.8866,7800.0
2006-12-18 10:30:00,28.43,28.45,28.42,28.42,5400.0,15.8922,15.9034,15.8866,15.8866,5400.0
2006-12-18 10:35:00,28.43,28.43,28.4,28.42,5800.0,15.8922,15.8922,15.8754,15.8866,5800.0
2006-12-18 10:40:00,28.42,28.42,28.38,28.38,4000.0,15.8866,15.8866,15.8642,15.8642,4000.0
2006-12-18 10:45:00,28.38,28.42,28.38,28.42,23200.0,15.8642,15.8866,15.8642,15.8866,23200.0
2006-12-18 10:50:00,28.41,28.42,28.4,28.41,3600.0,15.881,15.8866,15.8754,15.881,3600.0
2006-12-18 10:55:00,28.41,28.41,28.4,28.41,1400.0,15.881,15.881,15.8754,15.881,1400.0
2006-12-18 11:00:00,28.41,28.41,28.39,28.39,10600.0,15.881,15.881,15.8698,15.8698,10600.0
2006-12-18 11:05:00,28.39,28.39,28.38,28.39,6000.0,15.8698,15.8698,15.8642,15.8698,6000.0
2006-12-18 11:10:00,28.39,28.39,28.37,28.37,4000.0,15.8698,15.8698,15.8587,15.8587,4000.0
2006-12-18 11:15:00,28.36,28.4,28.36,28.38,10000.0,15.8531,15.8754,15.8531,15.8642,10000.0
2006-12-18 11:20:00,28.38,28.38,28.36,28.38,7200.0,15.8642,15.8642,15.8531,15.8642,7200.0
2006-12-18 11:25:00,28.38,28.4,28.37,28.4,9400.0,15.8642,15.8754,15.8587,15.8754,9400.0
2006-12-18 11:30:00,28.4,28.4,28.39,28.39,4600.0,15.8754,15.8754,15.8698,15.8698,4600.0
2006-12-18 11:35:00,28.38,28.4,28.37,28.38,16200.0,15.8642,15.8754,15.8587,15.8642,16200.0
2006-12-18 11:40:00,28.38,28.38,28.36,28.38,26200.0,15.8642,15.8642,15.8531,15.8642,26200.0
2006-12-18 11:45:00,28.36,28.41,28.36,28.38,11400.0,15.8531,15.881,15.8531,15.8642,11400.0
2006-12-18 11:50:00,28.38,28.38,28.37,28.37,10400.0,15.8642,15.8642,15.8587,15.8587,10400.0
2006-12-18 11:55:00,28.38,28.4,28.36,28.38,9800.0,15.8642,15.8754,15.8531,15.8642,9800.0
2006-12-18 12:00:00,28.37,28.39,28.36,28.39,17400.0,15.8587,15.8698,15.8531,15.8698,17400.0
2006-12-18 12:05:00,28.39,28.39,28.36,28.38,23400.0,15.8698,15.8698,15.8531,15.8642,23400.0
2006-12-18 12:10:00,28.38,28.38,28.34,28.35,14000.0,15.8642,15.8642,15.8419,15.8475,14000.0
2006-12-18 12:15:00,28.35,28.36,28.33,28.33,5800.0,15.8475,15.8531,15.8363,15.8363,5800.0
2006-12-18 12:20:00,28.33,28.34,28.32,28.33,5000.0,15.8363,15.8419,15.8307,15.8363,5000.0
2006-12-18 12:25:00,28.32,28.34,28.32,28.33,10600.0,15.8307,15.8419,15.8307,15.8363,10600.0
2006-12-18 12:30:00,28.32,28.38,28.32,28.38,28600.0,15.8307,15.8642,15.8307,15.8642,28600.0
2006-12-18 12:35:00,28.36,28.38,28.36,28.37,2000.0,15.8531,15.8642,15.8531,15.8587,2000.0
2006-12-18 12:40:00,28.36,28.37,28.35,28.35,5600.0,15.8531,15.8587,15.8475,15.8475,5600.0
2006-12-18 12:45:00,28.34,28.35,28.33,28.34,4000.0,15.8419,15.8475,15.8363,15.8419,4000.0
2006-12-18 12:50:00,28.34,28.36,28.33,28.36,15200.0,15.8419,15.8531,15.8363,15.8531,15200.0
2006-12-18 12:55:00,28.35,28.35,28.33,28.33,4800.0,15.8475,15.8475,15.8363,15.8363,4800.0
2006-12-18 13:00:00,28.32,28.33,28.3,28.3,8400.0,15.8307,15.8363,15.8195,15.8195,8400.0
2006-12-18 13:05:00,28.3,28.3,28.26,28.27,13400.0,15.8195,15.8195,15.7972,15.8028,13400.0
2006-12-18 13:10:00,28.26,28.27,28.25,28.26,13000.0,15.7972,15.8028,15.7916,15.7972,13000.0
2006-12-18 13:15:00,28.26,28.26,28.25,28.25,8800.0,15.7972,15.7972,15.7916,15.7916,8800.0
2006-12-18 13:20:00,28.26,28.26,28.22,28.22,49600.0,15.7972,15.7972,15.7748,15.7748,49600.0
2006-12-18 13:25:00,28.23,28.23,28.22,28.22,7800.0,15.7804,15.7804,15.7748,15.7748,7800.0
2006-12-18 13:30:00,28.23,28.23,28.22,28.22,9200.0,15.7804,15.7804,15.7748,15.7748,9200.0
2006-12-18 13:35:00,28.22,28.22,28.21,28.22,16600.0,15.7748,15.7748,15.7692,15.7748,16600.0
2006-12-18 13:40:00,28.22,28.22,28.21,28.22,9000.0,15.7748,15.7748,15.7692,15.7748,9000.0
2006-12-18 13:45:00,28.21,28.25,28.21,28.25,21400.0,15.7692,15.7916,15.7692,15.7916,21400.0
2006-12-18 13:50:00,28.25,28.26,28.24,28.24,34400.0,15.7916,15.7972,15.786,15.786,34400.0
2006-12-18 13:55:00,28.25,28.25,28.23,28.23,73400.0,15.7916,15.7916,15.7804,15.7804,73400.0
2006-12-18 14:00:00,28.23,28.23,28.22,28.22,8000.0,15.7804,15.7804,15.7748,15.7748,8000.0
2006-12-18 14:05:00,28.23,28.23,28.21,28.22,3400.0,15.7804,15.7804,15.7692,15.7748,3400.0
2006-12-18 14:10:00,28.22,28.23,28.2,28.2,18600.0,15.7748,15.7804,15.7636,15.7636,18600.0
2006-12-18 14:15:00,28.2,28.2,28.18,28.18,13600.0,15.7636,15.7636,15.7524,15.7524,13600.0
2006-12-18 14:20:00,28.18,28.19,28.17,28.17,5800.0,15.7524,15.758,15.7469,15.7469,5800.0
2006-12-18 14:25:00,28.18,28.18,28.16,28.16,6000.0,15.7524,15.7524,15.7413,15.7413,6000.0
2006-12-18 14:30:00,28.15,28.15,28.14,28.15,3600.0,15.7357,15.7357,15.7301,15.7357,3600.0
2006-12-18 14:35:00,28.15,28.15,28.13,28.14,7600.0,15.7357,15.7357,15.7245,15.7301,7600.0
2006-12-18 14:40:00,28.13,28.15,28.13,28.13,18400.0,15.7245,15.7357,15.7245,15.7245,18400.0
2006-12-18 14:45:00,28.12,28.13,28.11,28.11,13600.0,15.7189,15.7245,15.7133,15.7133,13600.0
2006-12-18 14:50:00,28.1,28.11,28.09,28.1,18800.0,15.7077,15.7133,15.7021,15.7077,18800.0
2006-12-18 14:55:00,28.1,28.1,28.08,28.1,15800.0,15.7077,15.7077,15.6965,15.7077,15800.0
2006-12-18 15:00:00,28.09,28.1,28.08,28.08,8400.0,15.7021,15.7077,15.6965,15.6965,8400.0
2006-12-18 15:05:00,28.08,28.09,28.07,28.08,10000.0,15.6965,15.7021,15.691,15.6965,10000.0
2006-12-18 15:10:00,28.08,28.11,28.07,28.11,36400.0,15.6965,15.7133,15.691,15.7133,36400.0
2006-12-18 15:15:00,28.11,28.11,28.09,28.1,17600.0,15.7133,15.7133,15.7021,15.7077,17600.0
2006-12-18 15:20:00,28.1,28.13,28.1,28.13,9200.0,15.7077,15.7245,15.7077,15.7245,9200.0
2006-12-18 15:25:00,28.13,28.15,28.12,28.14,13400.0,15.7245,15.7357,15.7189,15.7301,13400.0
2006-12-18 15:30:00,28.13,28.16,28.13,28.14,27600.0,15.7245,15.7413,15.7245,15.7301,27600.0
2006-12-18 15:35:00,28.14,28.15,28.13,28.13,24200.0,15.7301,15.7357,15.7245,15.7245,24200.0
2006-12-18 15:40:00,28.15,28.16,28.14,28.16,41200.0,15.7357,15.7413,15.7301,15.7413,41200.0
2006-12-18 15:45:00,28.15,28.24,28.15,28.18,54200.0,15.7357,15.786,15.7357,15.7524,54200.0
2006-12-18 15:50:00,28.18,28.24,28.17,28.21,53600.0,15.7524,15.786,15.7469,15.7692,53600.0
2006-12-18 15:55:00,28.21,28.25,28.18,28.21,98800.0,15.7692,15.7916,15.7524,15.7692,98800.0
2006-12-19 09:30:00,28.02,28.08,27.99,28.06,32400.0,15.7467,15.7804,15.7298,15.7692,32400.0
2006-12-19 09:35:00,28.02,28.05,27.93,27.96,36600.0,15.7467,15.7636,15.6961,15.713,36600.0
2006-12-19 09:40:00,27.96,27.99,27.92,27.97,35800.0,15.713,15.7298,15.6905,15.7186,35800.0
2006-12-19 09:45:00,27.97,27.97,27.93,27.94,38800.0,15.7186,15.7186,15.6961,15.7017,38800.0
2006-12-19 09:50:00,27.93,27.95,27.93,27.95,19000.0,15.6961,15.7074,15.6961,15.7074,19000.0
2006-12-19 09:55:00,27.95,27.95,27.9,27.91,26800.0,15.7074,15.7074,15.6793,15.6849,26800.0
2006-12-19 10:00:00,27.91,27.91,27.87,27.9,11200.0,15.6849,15.6849,15.6624,15.6793,11200.0
2006-12-19 10:05:00,27.9,27.93,27.9,27.92,17400.0,15.6793,15.6961,15.6793,15.6905,17400.0
2006-12-19 10:10:00,27.92,27.92,27.91,27.92,11200.0,15.6905,15.6905,15.6849,15.6905,11200.0
2006-12-19 10:15:00,27.92,27.92,27.86,27.88,29400.0,15.6905,15.6905,15.6568,15.668,29400.0
2006-12-19 10:20:00,27.89,27.91,27.89,27.89,15000.0,15.6736,15.6849,15.6736,15.6736,15000.0
2006-12-19 10:25:00,27.89,27.91,27.89,27.89,3000.0,15.6736,15.6849,15.6736,15.6736,3000.0
2006-12-19 10:30:00,27.9,27.9,27.86,27.86,15800.0,15.6793,15.6793,15.6568,15.6568,15800.0
2006-12-19 10:35:00,27.86,27.88,27.85,27.87,38200.0,15.6568,15.668,15.6512,15.6624,38200.0
2006-12-19 10:40:00,27.86,27.86,27.81,27.82,24000.0,15.6568,15.6568,15.6287,15.6343,24000.0
2006-12-19 10:45:00,27.82,27.86,27.82,27.86,14800.0,15.6343,15.6568,15.6343,15.6568,14800.0
2006-12-19 10:50:00,27.86,27.86,27.85,27.86,9600.0,15.6568,15.6568,15.6512,15.6568,9600.0
2006-12-19 10:55:00,27.86,27.9,27.86,27.88,35600.0,15.6568,15.6793,15.6568,15.668,35600.0
2006-12-19 11:00:00,27.87,27.89,27.86,27.86,24400.0,15.6624,15.6736,15.6568,15.6568,24400.0
2006-12-19 11:05:00,27.86,27.9,27.86,27.86,20000.0,15.6568,15.6793,15.6568,15.6568,20000.0
2006-12-19 11:10:00,27.86,27.93,27.86,27.9,40800.0,15.6568,15.6961,15.6568,15.6793,40800.0
2006-12-19 11:15:00,27.9,27.92,27.9,27.91,18400.0,15.6793,15.6905,15.6793,15.6849,18400.0
2006-12-19 11:20:00,27.9,27.92,27.9,27.92,18200.0,15.6793,15.6905,15.6793,15.6905,18200.0
2006-12-19 11:25:00,27.92,27.92,27.9,27.9,7400.0,15.6905,15.6905,15.6793,15.6793,7400.0
2006-12-19 11:30:00,27.9,27.92,27.9,27.92,14800.0,15.6793,15.6905,15.6793,15.6905,14800.0
2006-12-19 11:35:00,27.92,27.92,27.89,27.89,14200.0,15.6905,15.6905,15.6736,15.6736,14200.0
2006-12-19 11:40:00,27.9,27.93,27.9,27.93,15600.0,15.6793,15.6961,15.6793,15.6961,15600.0
2006-12-19 11:45:00,27.93,27.93,27.92,27.93,6200.0,15.6961,15.6961,15.6905,15.6961,6200.0
2006-12-19 11:50:00,27.93,27.93,27.89,27.89,14800.0,15.6961,15.6961,15.6736,15.6736,14800.0
2006-12-19 11:55:00,27.89,27.93,27.89,27.92,12400.0,15.6736,15.6961,15.6736,15.6905,12400.0
2006-12-19 12:00:00,27.92,27.93,27.92,27.93,20800.0,15.6905,15.6961,15.6905,15.6961,20800.0
2006-12-19 12:05:00,27.94,27.95,27.93,27.93,22400.0,15.7017,15.7074,15.6961,15.6961,22400.0
2006-12-19 12:10:00,27.93,27.96,27.93,27.95,19800.0,15.6961,15.713,15.6961,15.7074,19800.0
2006-12-19 12:15:00,27.95,27.96,27.93,27.93,8600.0,15.7074,15.713,15.6961,15.6961,8600.0
2006-12-19 12:20:00,27.93,27.95,27.93,27.95,20800.0,15.6961,15.7074,15.6961,15.7074,20800.0
2006-12-19 12:25:00,27.93,27.95,27.93,27.95,7000.0,15.6961,15.7074,15.6961,15.7074,7000.0
2006-12-19 12:30:00,27.95,27.95,27.94,27.94,22000.0,15.7074,15.7074,15.7017,15.7017,22000.0
2006-12-19 12:35:00,27.95,27.97,27.95,27.96,18400.0,15.7074,15.7186,15.7074,15.713,18400.0
2006-12-19 12:40:00,27.96,27.97,27.96,27.97,13400.0,15.713,15.7186,15.713,15.7186,13400.0
2006-12-19 12:45:00,27.97,27.97,27.97,27.97,5000.0,15.7186,15.7186,15.7186,15.7186,5000.0
2006-12-19 12:50:00,27.97,27.99,27.97,27.98,17000.0,15.7186,15.7298,15.7186,15.7242,17000.0
2006-12-19 12:55:00,27.98,27.99,27.96,27.97,6200.0,15.7242,15.7298,15.713,15.7186,6200.0
2006-12-19 13:00:00,27.97,27.97,27.97,27.97,22400.0,15.7186,15.7186,15.7186,15.7186,22400.0
2006-12-19 13:05:00,27.97,27.98,27.97,27.97,4400.0,15.7186,15.7242,15.7186,15.7186,4400.0
2006-12-19 13:10:00,27.97,27.98,27.95,27.97,27000.0,15.7186,15.7242,15.7074,15.7186,27000.0
2006-12-19 13:15:00,27.98,27.98,27.95,27.95,22800.0,15.7242,15.7242,15.7074,15.7074,22800.0
2006-12-19 13:20:00,27.95,27.99,27.95,27.99,23600.0,15.7074,15.7298,15.7074,15.7298,23600.0
2006-12-19 13:25:00,27.99,28.0,27.98,28.0,42000.0,15.7298,15.7355,15.7242,15.7355,42000.0
2006-12-19 13:30:00,28.0,28.02,28.0,28.0,15000.0,15.7355,15.7467,15.7355,15.7355,15000.0
2006-12-19 13:35:00,28.0,28.02,28.0,28.02,4400.0,15.7355,15.7467,15.7355,15.7467,4400.0
2006-12-19 13:40:00,28.01,28.05,28.01,28.04,59800.0,15.7411,15.7636,15.7411,15.7579,59800.0
2006-12-19 13:45:00,28.03,28.06,28.03,28.05,33000.0,15.7523,15.7692,15.7523,15.7636,33000.0
2006-12-19 13:50:00,28.05,28.06,28.05,28.05,12800.0,15.7636,15.7692,15.7636,15.7636,12800.0
2006-12-19 13:55:00,28.05,28.06,28.04,28.04,10400.0,15.7636,15.7692,15.7579,15.7579,10400.0
2006-12-19 14:00:00,28.04,28.05,28.04,28.05,21800.0,15.7579,15.7636,15.7579,15.7636,21800.0
2006-12-19 14:05:00,28.05,28.12,28.05,28.11,48800.0,15.7636,15.8029,15.7636,15.7973,48800.0
2006-12-19 14:10:00,28.11,28.13,28.11,28.11,29000.0,15.7973,15.8085,15.7973,15.7973,29000.0
2006-12-19 14:15:00,28.12,28.14,28.11,28.11,20600.0,15.8029,15.8141,15.7973,15.7973,20600.0
2006-12-19 14:20:00,28.11,28.12,28.11,28.12,5000.0,15.7973,15.8029,15.7973,15.8029,5000.0
2006-12-19 14:25:00,28.13,28.14,28.11,28.11,20400.0,15.8085,15.8141,15.7973,15.7973,20400.0
2006-12-19 14:30:00,28.11,28.13,28.1,28.12,84800.0,15.7973,15.8085,15.7917,15.8029,84800.0
2006-12-19 14:35:00,28.13,28.13,28.11,28.12,6800.0,15.8085,15.8085,15.7973,15.8029,6800.0
2006-12-19 14:40:00,28.12,28.13,28.11,28.11,7400.0,15.8029,15.8085,15.7973,15.7973,7400.0
2006-12-19 14:45:00,28.12,28.12,28.1,28.1,18400.0,15.8029,15.8029,15.7917,15.7917,18400.0
2006-12-19 14:50:00,28.11,28.12,28.1,28.11,16000.0,15.7973,15.8029,15.7917,15.7973,16000.0
2006-12-19 14:55:00,28.12,28.12,28.1,28.1,11600.0,15.8029,15.8029,15.7917,15.7917,11600.0
2006-12-19 15:00:00,28.1,28.11,28.09,28.11,11000.0,15.7917,15.7973,15.786,15.7973,11000.0
2006-12-19 15:05:00,28.11,28.13,28.1,28.13,15800.0,15.7973,15.8085,15.7917,15.8085,15800.0
2006-12-19 15:10:00,28.13,28.14,28.11,28.14,25200.0,15.8085,15.8141,15.7973,15.8141,25200.0
2006-12-19 15:15:00,28.14,28.16,28.14,28.15,13200.0,15.8141,15.8254,15.8141,15.8198,13200.0
2006-12-19 15:20:00,28.15,28.15,28.14,28.14,15000.0,15.8198,15.8198,15.8141,15.8141,15000.0
2006-12-19 15:25:00,28.14,28.14,28.12,28.14,20800.0,15.8141,15.8141,15.8029,15.8141,20800.0
2006-12-19 15:30:00,28.14,28.14,28.11,28.11,16600.0,15.8141,15.8141,15.7973,15.7973,16600.0
2006-12-19 15:35:00,28.11,28.14,28.1,28.1,25000.0,15.7973,15.8141,15.7917,15.7917,25000.0
2006-12-19 15:40:00,28.09,28.13,28.09,28.11,26800.0,15.786,15.8085,15.786,15.7973,26800.0
2006-12-19 15:45:00,28.11,28.14,28.1,28.13,28600.0,15.7973,15.8141,15.7917,15.8085,28600.0
2006-12-19 15:50:00,28.13,28.13,28.09,28.09,28600.0,15.8085,15.8085,15.786,15.786,28600.0
2006-12-19 15:55:00,28.09,28.1,28.0,28.08,80400.0,15.786,15.7917,15.7355,15.7804,80400.0
2006-12-20 09:30:00,27.85,28.0,27.75,27.87,96000.0,15.6512,15.7355,15.595,15.6624,96000.0
2006-12-20 09:35:00,27.9,27.93,27.84,27.86,98200.0,15.6793,15.6961,15.6455,15.6568,98200.0
2006-12-20 09:40:00,27.86,27.93,27.84,27.91,49400.0,15.6568,15.6961,15.6455,15.6849,49400.0
2006-12-20 09:45:00,27.91,27.92,27.86,27.9,38600.0,15.6849,15.6905,15.6568,15.6793,38600.0
2006-12-20 09:50:00,27.9,27.94,27.9,27.91,67600.0,15.6793,15.7017,15.6793,15.6849,67600.0
2006-12-20 09:55:00,27.93,27.95,27.91,27.95,17000.0,15.6961,15.7074,15.6849,15.7074,17000.0
2006-12-20 10:00:00,27.95,27.97,27.93,27.97,123200.0,15.7074,15.7186,15.6961,15.7186,123200.0
2006-12-20 10:05:00,27.97,28.0,27.85,27.9,75200.0,15.7186,15.7355,15.6512,15.6793,75200.0
2006-12-20 10:10:00,27.9,27.94,27.9,27.93,17800.0,15.6793,15.7017,15.6793,15.6961,17800.0
2006-12-20 10:15:00,27.92,27.93,27.9,27.91,17000.0,15.6905,15.6961,15.6793,15.6849,17000.0
2006-12-20 10:20:00,27.92,27.95,27.9,27.93,26000.0,15.6905,15.7074,15.6793,15.6961,26000.0
2006-12-20 10:25:00,27.95,27.95,27.91,27.91,20600.0,15.7074,15.7074,15.6849,15.6849,20600.0
2006-12-20 10:30:00,27.91,27.93,27.88,27.89,30600.0,15.6849,15.6961,15.668,15.6736,30600.0
2006-12-20 10:35:00,27.9,27.9,27.88,27.89,5000.0,15.6793,15.6793,15.668,15.6736,5000.0
2006-12-20 10:40:00,27.89,27.93,27.89,27.93,18200.0,15.6736,15.6961,15.6736,15.6961,18200.0
2006-12-20 10:45:00,27.93,27.93,27.92,27.93,13800.0,15.6961,15.6961,15.6905,15.6961,13800.0
2006-12-20 10:50:00,27.93,27.93,27.89,27.93,32200.0,15.6961,15.6961,15.6736,15.6961,32200.0
2006-12-20 10:55:00,27.93,27.93,27.92,27.93,20600.0,15.6961,15.6961,15.6905,15.6961,20600.0
2006-12-20 11:00:00,27.93,27.93,27.91,27.92,21800.0,15.6961,15.6961,15.6849,15.6905,21800.0
2006-12-20 11:05:00,27.92,27.93,27.9,27.92,22200.0,15.6905,15.6961,15.6793,15.6905,22200.0
2006-12-20 11:10:00,27.93,27.93,27.92,27.93,11800.0,15.6961,15.6961,15.6905,15.6961,11800.0
2006-12-20 11:15:00,27.93,27.93,27.86,27.89,31600.0,15.6961,15.6961,15.6568,15.6736,31600.0
2006-12-20 11:20:00,27.9,27.91,27.89,27.89,7000.0,15.6793,15.6849,15.6736,15.6736,7000.0
2006-12-20 11:25:00,27.89,27.89,27.87,27.87,5400.0,15.6736,15.6736,15.6624,15.6624,5400.0
2006-12-20 11:30:00,27.88,27.88,27.87,27.88,10400.0,15.668,15.668,15.6624,15.668,10400.0
2006-12-20 11:35:00,27.88,27.88,27.88,27.88,25200.0,15.668,15.668,15.668,15.668,25200.0
2006-12-20 11:40:00,27.88,27.88,27.84,27.84,25000.0,15.668,15.668,15.6455,15.6455,25000.0
2006-12-20 11:45:00,27.84,27.84,27.84,27.84,4600.0,15.6455,15.6455,15.6455,15.6455,4600.0
2006-12-20 11:50:00,27.84,27.85,27.84,27.84,17400.0,15.6455,15.6512,15.6455,15.6455,17400.0
2006-12-20 11:55:00,27.85,27.85,27.84,27.84,28600.0,15.6512,15.6512,15.6455,15.6455,28600.0
2006-12-20 12:00:00,27.85,27.85,27.84,27.85,16800.0,15.6512,15.6512,15.6455,15.6512,16800.0
2006-12-20 12:05:00,27.85,27.85,27.85,27.85,6600.0,15.6512,15.6512,15.6512,15.6512,6600.0
2006-12-20 12:10:00,27.85,27.86,27.83,27.83,54800.0,15.6512,15.6568,15.6399,15.6399,54800.0
2006-12-20 12:15:00,27.83,27.85,27.83,27.85,10600.0,15.6399,15.6512,15.6399,15.6512,10600.0
2006-12-20 12:20:00,27.86,27.86,27.85,27.86,7400.0,15.6568,15.6568,15.6512,15.6568,7400.0
2006-12-20 12:25:00,27.86,27.86,27.85,27.86,15200.0,15.6568,15.6568,15.6512,15.6568,15200.0
2006-12-20 12:30:00,27.86,27.86,27.84,27.84,10000.0,15.6568,15.6568,15.6455,15.6455,10000.0
2006-12-20 12:35:00,27.84,27.85,27.84,27.85,11800.0,15.6455,15.6512,15.6455,15.6512,11800.0
2006-12-20 12:40:00,27.85,27.86,27.85,27.86,10200.0,15.6512,15.6568,15.6512,15.6568,10200.0
2006-12-20 12:45:00,27.86,27.86,27.85,27.85,13600.0,15.6568,15.6568,15.6512,15.6512,13600.0
2006-12-20 12:50:00,27.85,27.86,27.85,27.86,9000.0,15.6512,15.6568,15.6512,15.6568,9000.0
2006-12-20 12:55:00,27.86,27.86,27.85,27.86,9200.0,15.6568,15.6568,15.6512,15.6568,9200.0
2006-12-20 13:00:00,27.86,27.87,27.86,27.87,15600.0,15.6568,15.6624,15.6568,15.6624,15600.0
2006-12-20 13:05:00,27.87,27.88,27.86,27.86,6200.0,15.6624,15.668,15.6568,15.6568,6200.0
2006-12-20 13:10:00,27.87,27.88,27.85,27.86,11400.0,15.6624,15.668,15.6512,15.6568,11400.0
2006-12-20 13:15:00,27.86,27.88,27.86,27.88,9800.0,15.6568,15.668,15.6568,15.668,9800.0
2006-12-20 13:20:00,27.88,27.88,27.87,27.87,17000.0,15.668,15.668,15.6624,15.6624,17000.0
2006-12-20 13:25:00,27.86,27.87,27.85,27.87,16200.0,15.6568,15.6624,15.6512,15.6624,16200.0
2006-12-20 13:30:00,27.86,27.87,27.86,27.86,9200.0,15.6568,15.6624,15.6568,15.6568,9200.0
2006-12-20 13:35:00,27.86,27.86,27.85,27.85,8800.0,15.6568,15.6568,15.6512,15.6512,8800.0
2006-12-20 13:40:00,27.85,27.85,27.83,27.84,8800.0,15.6512,15.6512,15.6399,15.6455,8800.0
2006-12-20 13:45:00,27.85,27.85,27.84,27.85,5200.0,15.6512,15.6512,15.6455,15.6512,5200.0
2006-12-20 13:50:00,27.85,27.85,27.85,27.85,10800.0,15.6512,15.6512,15.6512,15.6512,10800.0
2006-12-20 13:55:00,27.85,27.85,27.85,27.85,4000.0,15.6512,15.6512,15.6512,15.6512,4000.0
2006-12-20 14:00:00,27.85,27.85,27.84,27.84,14200.0,15.6512,15.6512,15.6455,15.6455,14200.0
2006-12-20 14:05:00,27.84,27.84,27.84,27.84,9800.0,15.6455,15.6455,15.6455,15.6455,9800.0
2006-12-20 14:10:00,27.84,27.84,27.83,27.83,17200.0,15.6455,15.6455,15.6399,15.6399,17200.0
2006-12-20 14:15:00,27.84,27.84,27.81,27.81,22200.0,15.6455,15.6455,15.6287,15.6287,22200.0
2006-12-20 14:20:00,27.82,27.83,27.82,27.83,46200.0,15.6343,15.6399,15.6343,15.6399,46200.0
2006-12-20 14:25:00,27.83,27.83,27.82,27.83,9800.0,15.6399,15.6399,15.6343,15.6399,9800.0
2006-12-20 14:30:00,27.83,27.83,27.8,27.81,22600.0,15.6399,15.6399,15.6231,15.6287,22600.0
2006-12-20 14:35:00,27.81,27.82,27.81,27.82,16600.0,15.6287,15.6343,15.6287,15.6343,16600.0
2006-12-20 14:40:00,27.82,27.82,27.81,27.82,15000.0,15.6343,15.6343,15.6287,15.6343,15000.0
2006-12-20 14:45:00,27.82,27.82,27.81,27.82,11800.0,15.6343,15.6343,15.6287,15.6343,11800.0
2006-12-20 14:50:00,27.82,27.83,27.81,27.82,16400.0,15.6343,15.6399,15.6287,15.6343,16400.0
2006-12-20 14:55:00,27.82,27.83,27.82,27.82,19000.0,15.6343,15.6399,15.6343,15.6343,19000.0
2006-12-20 15:00:00,27.82,27.82,27.81,27.82,25200.0,15.6343,15.6343,15.6287,15.6343,25200.0
2006-12-20 15:05:00,27.82,27.82,27.81,27.82,17000.0,15.6343,15.6343,15.6287,15.6343,17000.0
2006-12-20 15:10:00,27.82,27.82,27.81,27.82,13600.0,15.6343,15.6343,15.6287,15.6343,13600.0
2006-12-20 15:15:00,27.82,27.84,27.8,27.8,28800.0,15.6343,15.6455,15.6231,15.6231,28800.0
2006-12-20 15:20:00,27.8,27.83,27.8,27.82,30000.0,15.6231,15.6399,15.6231,15.6343,30000.0
2006-12-20 15:25:00,27.81,27.82,27.8,27.82,12000.0,15.6287,15.6343,15.6231,15.6343,12000.0
2006-12-20 15:30:00,27.82,27.83,27.82,27.83,13200.0,15.6343,15.6399,15.6343,15.6399,13200.0
2006-12-20 15:35:00,27.83,27.83,27.81,27.82,38800.0,15.6399,15.6399,15.6287,15.6343,38800.0
2006-12-20 15:40:00,27.81,27.81,27.78,27.79,37400.0,15.6287,15.6287,15.6118,15.6174,37400.0
2006-12-20 15:45:00,27.79,27.8,27.77,27.78,25400.0,15.6174,15.6231,15.6062,15.6118,25400.0
2006-12-20 15:50:00,27.79,27.79,27.75,27.75,39600.0,15.6174,15.6174,15.595,15.595,39600.0
2006-12-20 15:55:00,27.75,27.78,27.75,27.78,97400.0,15.595,15.6118,15.595,15.6118,97400.0
2006-12-21 09:30:00,27.83,27.89,27.78,27.79,22800.0,15.6399,15.6736,15.6118,15.6174,22800.0
2006-12-21 09:35:00,27.76,27.84,27.76,27.8,23600.0,15.6006,15.6455,15.6006,15.6231,23600.0
2006-12-21 09:40:00,27.8,27.81,27.71,27.72,34400.0,15.6231,15.6287,15.5725,15.5781,34400.0
2006-12-21 09:45:00,27.74,27.75,27.7,27.73,103000.0,15.5893,15.595,15.5669,15.5837,103000.0
2006-12-21 09:50:00,27.73,27.74,27.71,27.74,10000.0,15.5837,15.5893,15.5725,15.5893,10000.0
2006-12-21 09:55:00,27.74,27.74,27.65,27.7,86200.0,15.5893,15.5893,15.5388,15.5669,86200.0
2006-12-21 10:00:00,27.7,27.73,27.68,27.73,71600.0,15.5669,15.5837,15.5556,15.5837,71600.0
2006-12-21 10:05:00,27.73,27.73,27.71,27.73,14600.0,15.5837,15.5837,15.5725,15.5837,14600.0
2006-12-21 10:10:00,27.73,27.74,27.72,27.74,17000.0,15.5837,15.5893,15.5781,15.5893,17000.0
2006-12-21 10:15:00,27.74,27.74,27.67,27.67,25600.0,15.5893,15.5893,15.55,15.55,25600.0
2006-12-21 10:20:00,27.67,27.68,27.65,27.66,23400.0,15.55,15.5556,15.5388,15.5444,23400.0
2006-12-21 10:25:00,27.67,27.71,27.6,27.63,70000.0,15.55,15.5725,15.5107,15.5275,70000.0
2006-12-21 10:30:00,27.63,27.67,27.63,27.65,63600.0,15.5275,15.55,15.5275,15.5388,63600.0
2006-12-21 10:35:00,27.66,27.68,27.66,27.68,10000.0,15.5444,15.5556,15.5444,15.5556,10000.0
2006-12-21 10:40:00,27.68,27.73,27.67,27.73,15600.0,15.5556,15.5837,15.55,15.5837,15600.0
2006-12-21 10:45:00,27.73,27.73,27.7,27.71,13600.0,15.5837,15.5837,15.5669,15.5725,13600.0
2006-12-21 10:50:00,27.71,27.71,27.71,27.71,3400.0,15.5725,15.5725,15.5725,15.5725,3400.0
2006-12-21 10:55:00,27.71,27.71,27.7,27.7,10200.0,15.5725,15.5725,15.5669,15.5669,10200.0
2006-12-21 11:00:00,27.69,27.71,27.64,27.66,58800.0,15.5612,15.5725,15.5331,15.5444,58800.0
2006-12-21 11:05:00,27.66,27.71,27.66,27.7,16600.0,15.5444,15.5725,15.5444,15.5669,16600.0
2006-12-21 11:10:00,27.7,27.7,27.68,27.68,40600.0,15.5669,15.5669,15.5556,15.5556,40600.0
2006-12-21 11:15:00,27.67,27.67,27.66,27.67,7000.0,15.55,15.55,15.5444,15.55,7000.0
2006-12-21 11:20:00,27.67,27.67,27.66,27.66,10000.0,15.55,15.55,15.5444,15.5444,10000.0
2006-12-21 11:25:00,27.66,27.66,27.65,27.65,7200.0,15.5444,15.5444,15.5388,15.5388,7200.0
2006-12-21 11:30:00,27.65,27.65,27.65,27.65,42800.0,15.5388,15.5388,15.5388,15.5388,42800.0
2006-12-21 11:35:00,27.65,27.66,27.65,27.66,15800.0,15.5388,15.5444,15.5388,15.5444,15800.0
2006-12-21 11:40:00,27.66,27.67,27.66,27.67,21000.0,15.5444,15.55,15.5444,15.55,21000.0
2006-12-21 11:45:00,27.67,27.67,27.64,27.65,12200.0,15.55,15.55,15.5331,15.5388,12200.0
2006-12-21 11:50:00,27.65,27.65,27.64,27.64,14200.0,15.5388,15.5388,15.5331,15.5331,14200.0
2006-12-21 11:55:00,27.64,27.64,27.61,27.62,54200.0,15.5331,15.5331,15.5163,15.5219,54200.0
2006-12-21 12:00:00,27.61,27.62,27.57,27.6,55000.0,15.5163,15.5219,15.4938,15.5107,55000.0
2006-12-21 12:05:00,27.6,27.61,27.59,27.6,31200.0,15.5107,15.5163,15.5051,15.5107,31200.0
2006-12-21 12:10:00,27.6,27.6,27.58,27.59,21000.0,15.5107,15.5107,15.4994,15.5051,21000.0
2006-12-21 12:15:00,27.59,27.59,27.55,27.56,35200.0,15.5051,15.5051,15.4826,15.4882,35200.0
2006-12-21 12:20:00,27.56,27.57,27.56,27.57,15800.0,15.4882,15.4938,15.4882,15.4938,15800.0
2006-12-21 12:25:00,27.57,27.57,27.57,27.57,7200.0,15.4938,15.4938,15.4938,15.4938,7200.0
2006-12-21 12:30:00,27.56,27.57,27.55,27.55,10800.0,15.4882,15.4938,15.4826,15.4826,10800.0
2006-12-21 12:35:00,27.55,27.55,27.5,27.51,35000.0,15.4826,15.4826,15.4545,15.4601,35000.0
2006-12-21 12:40:00,27.51,27.55,27.51,27.54,39400.0,15.4601,15.4826,15.4601,15.477,39400.0
2006-12-21 12:45:00,27.54,27.54,27.52,27.52,32600.0,15.477,15.477,15.4657,15.4657,32600.0
2006-12-21 12:50:00,27.52,27.55,27.52,27.53,34800.0,15.4657,15.4826,15.4657,15.4713,34800.0
2006-12-21 12:55:00,27.53,27.53,27.53,27.53,13200.0,15.4713,15.4713,15.4713,15.4713,13200.0
2006-12-21 13:00:00,27.52,27.52,27.48,27.48,58400.0,15.4657,15.4657,15.4432,15.4432,58400.0
2006-12-21 13:05:00,27.48,27.51,27.48,27.51,38600.0,15.4432,15.4601,15.4432,15.4601,38600.0
2006-12-21 13:10:00,27.52,27.53,27.5,27.53,25000.0,15.4657,15.4713,15.4545,15.4713,25000.0
2006-12-21 13:15:00,27.53,27.53,27.52,27.52,20200.0,15.4713,15.4713,15.4657,15.4657,20200.0
2006-12-21 13:20:00,27.51,27.53,27.5,27.51,27200.0,15.4601,15.4713,15.4545,15.4601,27200.0
2006-12-21 13:25:00,27.52,27.54,27.51,27.54,6400.0,15.4657,15.477,15.4601,15.477,6400.0
2006-12-21 13:30:00,27.54,27.57,27.54,27.54,17200.0,15.477,15.4938,15.477,15.477,17200.0
2006-12-21 13:35:00,27.54,27.57,27.54,27.56,11200.0,15.477,15.4938,15.477,15.4882,11200.0
2006-12-21 13:40:00,27.56,27.56,27.54,27.54,10200.0,15.4882,15.4882,15.477,15.477,10200.0
2006-12-21 13:45:00,27.54,27.54,27.51,27.51,9600.0,15.477,15.477,15.4601,15.4601,9600.0
2006-12-21 13:50:00,27.52,27.52,27.49,27.5,36400.0,15.4657,15.4657,15.4489,15.4545,36400.0
2006-12-21 13:55:00,27.49,27.5,27.49,27.5,26000.0,15.4489,15.4545,15.4489,15.4545,26000.0
2006-12-21 14:00:00,27.49,27.5,27.49,27.5,9800.0,15.4489,15.4545,15.4489,15.4545,9800.0
2006-12-21 14:05:00,27.5,27.52,27.5,27.52,43800.0,15.4545,15.4657,15.4545,15.4657,43800.0
2006-12-21 14:10:00,27.52,27.53,27.52,27.53,11800.0,15.4657,15.4713,15.4657,15.4713,11800.0
2006-12-21 14:15:00,27.53,27.53,27.51,27.52,23600.0,15.4713,15.4713,15.4601,15.4657,23600.0
2006-12-21 14:20:00,27.52,27.53,27.52,27.53,18800.0,15.4657,15.4713,15.4657,15.4713,18800.0
2006-12-21 14:25:00,27.54,27.54,27.5,27.5,33400.0,15.477,15.477,15.4545,15.4545,33400.0
2006-12-21 14:30:00,27.5,27.52,27.49,27.49,46000.0,15.4545,15.4657,15.4489,15.4489,46000.0
2006-12-21 14:35:00,27.5,27.53,27.5,27.53,49800.0,15.4545,15.4713,15.4545,15.4713,49800.0
2006-12-21 14:40:00,27.53,27.53,27.52,27.53,14400.0,15.4713,15.4713,15.4657,15.4713,14400.0
2006-12-21 14:45:00,27.53,27.53,27.51,27.52,26800.0,15.4713,15.4713,15.4601,15.4657,26800.0
2006-12-21 14:50:00,27.52,27.52,27.5,27.5,73200.0,15.4657,15.4657,15.4545,15.4545,73200.0
2006-12-21 14:55:00,27.5,27.54,27.5,27.54,87200.0,15.4545,15.477,15.4545,15.477,87200.0
2006-12-21 15:00:00,27.53,27.53,27.5,27.52,53800.0,15.4713,15.4713,15.4545,15.4657,53800.0
2006-12-21 15:05:00,27.52,27.53,27.52,27.53,19200.0,15.4657,15.4713,15.4657,15.4713,19200.0
2006-12-21 15:10:00,27.53,27.55,27.52,27.54,34600.0,15.4713,15.4826,15.4657,15.477,34600.0
2006-12-21 15:15:00,27.54,27.55,27.54,27.55,30200.0,15.477,15.4826,15.477,15.4826,30200.0
2006-12-21 15:20:00,27.55,27.59,27.55,27.58,73600.0,15.4826,15.5051,15.4826,15.4994,73600.0
2006-12-21 15:25:00,27.58,27.58,27.54,27.57,53400.0,15.4994,15.4994,15.477,15.4938,53400.0
2006-12-21 15:30:00,27.57,27.59,27.55,27.58,43200.0,15.4938,15.5051,15.4826,15.4994,43200.0
2006-12-21 15:35:00,27.59,27.59,27.56,27.58,63000.0,15.5051,15.5051,15.4882,15.4994,63000.0
2006-12-21 15:40:00,27.58,27.6,27.57,27.6,40600.0,15.4994,15.5107,15.4938,15.5107,40600.0
2006-12-21 15:45:00,27.6,27.61,27.58,27.6,41600.0,15.5107,15.5163,15.4994,15.5107,41600.0
2006-12-21 15:50:00,27.6,27.64,27.59,27.63,112000.0,15.5107,15.5331,15.5051,15.5275,112000.0
2006-12-21 15:55:00,27.63,27.68,27.6,27.61,182000.0,15.5275,15.5556,15.5107,15.5163,182000.0
2006-12-22 09:30:00,27.66,27.67,27.57,27.66,17200.0,15.5444,15.55,15.4938,15.5444,17200.0
2006-12-22 09:35:00,27.63,27.65,27.58,27.58,7400.0,15.5275,15.5388,15.4994,15.4994,7400.0
2006-12-22 09:40:00,27.56,27.57,27.5,27.53,44600.0,15.4882,15.4938,15.4545,15.4713,44600.0
2006-12-22 09:45:00,27.51,27.53,27.45,27.46,17600.0,15.4601,15.4713,15.4264,15.432,17600.0
2006-12-22 09:50:00,27.46,27.54,27.46,27.54,23200.0,15.432,15.477,15.432,15.477,23200.0
2006-12-22 09:55:00,27.54,27.54,27.44,27.47,12200.0,15.477,15.477,15.4208,15.4376,12200.0
2006-12-22 10:00:00,27.5,27.5,27.46,27.48,28800.0,15.4545,15.4545,15.432,15.4432,28800.0
2006-12-22 10:05:00,27.48,27.53,27.46,27.47,30200.0,15.4432,15.4713,15.432,15.4376,30200.0
2006-12-22 10:10:00,27.48,27.53,27.48,27.52,13200.0,15.4432,15.4713,15.4432,15.4657,13200.0
2006-12-22 10:15:00,27.52,27.59,27.52,27.59,7600.0,15.4657,15.5051,15.4657,15.5051,7600.0
2006-12-22 10:20:00,27.59,27.61,27.59,27.61,13600.0,15.5051,15.5163,15.5051,15.5163,13600.0
2006-12-22 10:25:00,27.62,27.65,27.61,27.65,9800.0,15.5219,15.5388,15.5163,15.5388,9800.0
2006-12-22 10:30:00,27.66,27.68,27.66,27.67,12800.0,15.5444,15.5556,15.5444,15.55,12800.0
2006-12-22 10:35:00,27.67,27.67,27.66,27.66,11400.0,15.55,15.55,15.5444,15.5444,11400.0
2006-12-22 10:40:00,27.67,27.67,27.64,27.67,12800.0,15.55,15.55,15.5331,15.55,12800.0
2006-12-22 10:45:00,27.67,27.68,27.67,27.68,10200.0,15.55,15.5556,15.55,15.5556,10200.0
2006-12-22 10:50:00,27.68,27.68,27.68,27.68,8400.0,15.5556,15.5556,15.5556,15.5556,8400.0
2006-12-22 10:55:00,27.68,27.68,27.66,27.66,12400.0,15.5556,15.5556,15.5444,15.5444,12400.0
2006-12-22 11:00:00,27.66,27.66,27.65,27.65,7000.0,15.5444,15.5444,15.5388,15.5388,7000.0
2006-12-22 11:05:00,27.66,27.67,27.66,27.67,8800.0,15.5444,15.55,15.5444,15.55,8800.0
2006-12-22 11:10:00,27.67,27.67,27.64,27.64,14000.0,15.55,15.55,15.5331,15.5331,14000.0
2006-12-22 11:15:00,27.63,27.64,27.6,27.62,16000.0,15.5275,15.5331,15.5107,15.5219,16000.0
2006-12-22 11:20:00,27.61,27.62,27.61,27.61,2800.0,15.5163,15.5219,15.5163,15.5163,2800.0
2006-12-22 11:25:00,27.61,27.61,27.59,27.61,14400.0,15.5163,15.5163,15.5051,15.5163,14400.0
2006-12-22 11:30:00,27.61,27.64,27.61,27.64,5200.0,15.5163,15.5331,15.5163,15.5331,5200.0
2006-12-22 11:35:00,27.64,27.66,27.64,27.66,7000.0,15.5331,15.5444,15.5331,15.5444,7000.0
2006-12-22 11:40:00,27.66,27.67,27.66,27.67,5800.0,15.5444,15.55,15.5444,15.55,5800.0
2006-12-22 11:45:00,27.67,27.67,27.6,27.61,12800.0,15.55,15.55,15.5107,15.5163,12800.0
2006-12-22 11:50:00,27.61,27.63,27.61,27.62,23200.0,15.5163,15.5275,15.5163,15.5219,23200.0
2006-12-22 11:55:00,27.63,27.65,27.63,27.64,2600.0,15.5275,15.5388,15.5275,15.5331,2600.0
2006-12-22 12:00:00,27.64,27.65,27.61,27.65,10800.0,15.5331,15.5388,15.5163,15.5388,10800.0
2006-12-22 12:05:00,27.65,27.68,27.65,27.67,6600.0,15.5388,15.5556,15.5388,15.55,6600.0
2006-12-22 12:10:00,27.66,27.67,27.63,27.63,12200.0,15.5444,15.55,15.5275,15.5275,12200.0
2006-12-22 12:15:00,27.63,27.63,27.61,27.61,7800.0,15.5275,15.5275,15.5163,15.5163,7800.0
2006-12-22 12:20:00,27.61,27.61,27.6,27.61,3600.0,15.5163,15.5163,15.5107,15.5163,3600.0
2006-12-22 12:25:00,27.61,27.64,27.61,27.61,8400.0,15.5163,15.5331,15.5163,15.5163,8400.0
2006-12-22 12:30:00,27.61,27.61,27.59,27.61,7200.0,15.5163,15.5163,15.5051,15.5163,7200.0
2006-12-22 12:35:00,27.61,27.64,27.61,27.64,4800.0,15.5163,15.5331,15.5163,15.5331,4800.0
2006-12-22 12:40:00,27.63,27.63,27.61,27.63,6200.0,15.5275,15.5275,15.5163,15.5275,6200.0
2006-12-22 12:45:00,27.63,27.65,27.63,27.65,5000.0,15.5275,15.5388,15.5275,15.5388,5000.0
2006-12-22 12:50:00,27.65,27.65,27.64,27.65,7000.0,15.5388,15.5388,15.5331,15.5388,7000.0
2006-12-22 12:55:00,27.66,27.66,27.65,27.65,5000.0,15.5444,15.5444,15.5388,15.5388,5000.0
2006-12-22 13:00:00,27.65,27.66,27.63,27.63,16000.0,15.5388,15.5444,15.5275,15.5275,16000.0
2006-12-22 13:05:00,27.63,27.64,27.63,27.64,10200.0,15.5275,15.5331,15.5275,15.5331,10200.0
2006-12-22 13:10:00,27.64,27.64,27.64,27.64,9600.0,15.5331,15.5331,15.5331,15.5331,9600.0
2006-12-22 13:15:00,27.65,27.65,27.64,27.64,3000.0,15.5388,15.5388,15.5331,15.5331,3000.0
2006-12-22 13:20:00,27.64,27.65,27.63,27.63,6200.0,15.5331,15.5388,15.5275,15.5275,6200.0
2006-12-22 13:25:00,27.63,27.63,27.6,27.6,11200.0,15.5275,15.5275,15.5107,15.5107,11200.0
2006-12-22 13:30:00,27.6,27.61,27.6,27.6,14800.0,15.5107,15.5163,15.5107,15.5107,14800.0
2006-12-22 13:35:00,27.6,27.63,27.6,27.62,6400.0,15.5107,15.5275,15.5107,15.5219,6400.0
2006-12-22 13:40:00,27.61,27.61,27.6,27.61,6000.0,15.5163,15.5163,15.5107,15.5163,6000.0
2006-12-22 13:45:00,27.61,27.63,27.6,27.63,11800.0,15.5163,15.5275,15.5107,15.5275,11800.0
2006-12-22 13:50:00,27.62,27.64,27.62,27.63,5600.0,15.5219,15.5331,15.5219,15.5275,5600.0
2006-12-22 13:55:00,27.64,27.65,27.64,27.64,7600.0,15.5331,15.5388,15.5331,15.5331,7600.0
2006-12-22 14:00:00,27.64,27.64,27.61,27.63,14600.0,15.5331,15.5331,15.5163,15.5275,14600.0
2006-12-22 14:05:00,27.63,27.65,27.63,27.65,7400.0,15.5275,15.5388,15.5275,15.5388,7400.0
2006-12-22 14:10:00,27.65,27.66,27.65,27.66,7400.0,15.5388,15.5444,15.5388,15.5444,7400.0
2006-12-22 14:15:00,27.66,27.66,27.65,27.65,4200.0,15.5444,15.5444,15.5388,15.5388,4200.0
2006-12-22 14:20:00,27.65,27.68,27.64,27.64,16400.0,15.5388,15.5556,15.5331,15.5331,16400.0
2006-12-22 14:25:00,27.64,27.65,27.64,27.65,7600.0,15.5331,15.5388,15.5331,15.5388,7600.0
2006-12-22 14:30:00,27.64,27.64,27.63,27.64,3800.0,15.5331,15.5331,15.5275,15.5331,3800.0
2006-12-22 14:35:00,27.64,27.65,27.64,27.65,4600.0,15.5331,15.5388,15.5331,15.5388,4600.0
2006-12-22 14:40:00,27.65,27.66,27.65,27.66,5800.0,15.5388,15.5444,15.5388,15.5444,5800.0
2006-12-22 14:45:00,27.66,27.67,27.65,27.67,4600.0,15.5444,15.55,15.5388,15.55,4600.0
2006-12-22 14:50:00,27.66,27.68,27.66,27.68,4600.0,15.5444,15.5556,15.5444,15.5556,4600.0
2006-12-22 14:55:00,27.68,27.68,27.66,27.66,7000.0,15.5556,15.5556,15.5444,15.5444,7000.0
2006-12-22 15:00:00,27.66,27.67,27.66,27.66,12200.0,15.5444,15.55,15.5444,15.5444,12200.0
2006-12-22 15:05:00,27.66,27.67,27.66,27.67,12600.0,15.5444,15.55,15.5444,15.55,12600.0
2006-12-22 15:10:00,27.67,27.68,27.67,27.67,4200.0,15.55,15.5556,15.55,15.55,4200.0
2006-12-22 15:15:00,27.68,27.69,27.66,27.67,22200.0,15.5556,15.5612,15.5444,15.55,22200.0
2006-12-22 15:20:00,27.66,27.66,27.64,27.65,13400.0,15.5444,15.5444,15.5331,15.5388,13400.0
2006-12-22 15:25:00,27.65,27.66,27.63,27.64,11600.0,15.5388,15.5444,15.5275,15.5331,11600.0
2006-12-22 15:30:00,27.64,27.65,27.64,27.65,5600.0,15.5331,15.5388,15.5331,15.5388,5600.0
2006-12-22 15:35:00,27.64,27.66,27.64,27.66,7800.0,15.5331,15.5444,15.5331,15.5444,7800.0
2006-12-22 15:40:00,27.66,27.66,27.64,27.64,15000.0,15.5444,15.5444,15.5331,15.5331,15000.0
2006-12-22 15:45:00,27.65,27.65,27.63,27.64,13000.0,15.5388,15.5388,15.5275,15.5331,13000.0
2006-12-22 15:50:00,27.64,27.64,27.61,27.63,11800.0,15.5331,15.5331,15.5163,15.5275,11800.0
2006-12-22 15:55:00,27.62,27.64,27.6,27.6,22000.0,15.5219,15.5331,15.5107,15.5107,22000.0
2006-12-26 09:30:00,27.64,27.64,27.54,27.54,9000.0,15.5331,15.5331,15.477,15.477,9000.0
2006-12-26 09:35:00,27.58,27.59,27.57,27.58,4200.0,15.4994,15.5051,15.4938,15.4994,4200.0
2006-12-26 09:40:00,27.58,27.58,27.52,27.52,12000.0,15.4994,15.4994,15.4657,15.4657,12000.0
2006-12-26 09:45:00,27.53,27.58,27.53,27.56,10400.0,15.4713,15.4994,15.4713,15.4882,10400.0
2006-12-26 09:50:00,27.56,27.66,27.56,27.64,9000.0,15.4882,15.5444,15.4882,15.5331,9000.0
2006-12-26 09:55:00,27.65,27.72,27.65,27.7,14000.0,15.5388,15.5781,15.5388,15.5669,14000.0
2006-12-26 10:00:00,27.69,27.7,27.65,27.67,7200.0,15.5612,15.5669,15.5388,15.55,7200.0
2006-12-26 10:05:00,27.67,27.68,27.67,27.68,6200.0,15.55,15.5556,15.55,15.5556,6200.0
2006-12-26 10:10:00,27.68,27.68,27.65,27.65,5600.0,15.5556,15.5556,15.5388,15.5388,5600.0
2006-12-26 10:15:00,27.66,27.66,27.65,27.65,2800.0,15.5444,15.5444,15.5388,15.5388,2800.0
2006-12-26 10:20:00,27.65,27.66,27.65,27.65,1000.0,15.5388,15.5444,15.5388,15.5388,1000.0
2006-12-26 10:25:00,27.66,27.67,27.66,27.67,2000.0,15.5444,15.55,15.5444,15.55,2000.0
2006-12-26 10:30:00,27.68,27.68,27.66,27.66,1400.0,15.5556,15.5556,15.5444,15.5444,1400.0
2006-12-26 10:35:00,27.68,27.68,27.67,27.67,600.0,15.5556,15.5556,15.55,15.55,600.0
2006-12-26 10:40:00,27.67,27.68,27.67,27.67,1600.0,15.55,15.5556,15.55,15.55,1600.0
2006-12-26 10:45:00,27.68,27.68,27.66,27.68,5000.0,15.5556,15.5556,15.5444,15.5556,5000.0
2006-12-26 10:50:00,27.69,27.72,27.69,27.72,7000.0,15.5612,15.5781,15.5612,15.5781,7000.0
2006-12-26 10:55:00,27.72,27.72,27.71,27.71,3400.0,15.5781,15.5781,15.5725,15.5725,3400.0
2006-12-26 11:00:00,27.72,27.72,27.71,27.71,3000.0,15.5781,15.5781,15.5725,15.5725,3000.0
2006-12-26 11:05:00,27.72,27.72,27.71,27.71,4800.0,15.5781,15.5781,15.5725,15.5725,4800.0
2006-12-26 11:10:00,27.71,27.72,27.68,27.68,7200.0,15.5725,15.5781,15.5556,15.5556,7200.0
2006-12-26 11:15:00,27.68,27.71,27.68,27.7,5000.0,15.5556,15.5725,15.5556,15.5669,5000.0
2006-12-26 11:20:00,27.7,27.7,27.68,27.69,5600.0,15.5669,15.5669,15.5556,15.5612,5600.0
2006-12-26 11:25:00,27.68,27.69,27.68,27.69,7000.0,15.5556,15.5612,15.5556,15.5612,7000.0
2006-12-26 11:30:00,27.68,27.69,27.67,27.67,20600.0,15.5556,15.5612,15.55,15.55,20600.0
2006-12-26 11:35:00,27.68,27.68,27.68,27.68,4800.0,15.5556,15.5556,15.5556,15.5556,4800.0
2006-12-26 11:40:00,27.68,27.69,27.68,27.68,6600.0,15.5556,15.5612,15.5556,15.5556,6600.0
2006-12-26 11:45:00,27.69,27.69,27.69,27.69,3800.0,15.5612,15.5612,15.5612,15.5612,3800.0
2006-12-26 11:50:00,27.7,27.7,27.68,27.69,1800.0,15.5669,15.5669,15.5556,15.5612,1800.0
2006-12-26 11:55:00,27.68,27.69,27.68,27.68,3800.0,15.5556,15.5612,15.5556,15.5556,3800.0
2006-12-26 12:00:00,27.68,27.68,27.67,27.67,13800.0,15.5556,15.5556,15.55,15.55,13800.0
2006-12-26 12:05:00,27.67,27.68,27.67,27.68,5400.0,15.55,15.5556,15.55,15.5556,5400.0
2006-12-26 12:10:00,27.68,27.7,27.68,27.7,7400.0,15.5556,15.5669,15.5556,15.5669,7400.0
2006-12-26 12:15:00,27.69,27.69,27.68,27.68,9200.0,15.5612,15.5612,15.5556,15.5556,9200.0
2006-12-26 12:20:00,27.68,27.68,27.68,27.68,2600.0,15.5556,15.5556,15.5556,15.5556,2600.0
2006-12-26 12:25:00,27.68,27.7,27.68,27.69,2000.0,15.5556,15.5669,15.5556,15.5612,2000.0
2006-12-26 12:30:00,27.7,27.7,27.68,27.68,11600.0,15.5669,15.5669,15.5556,15.5556,11600.0
2006-12-26 12:35:00,27.68,27.68,27.68,27.68,4800.0,15.5556,15.5556,15.5556,15.5556,4800.0
2006-12-26 12:40:00,27.68,27.68,27.68,27.68,3800.0,15.5556,15.5556,15.5556,15.5556,3800.0
2006-12-26 12:45:00,27.68,27.68,27.66,27.66,5800.0,15.5556,15.5556,15.5444,15.5444,5800.0
2006-12-26 12:50:00,27.65,27.67,27.65,27.67,4400.0,15.5388,15.55,15.5388,15.55,4400.0
2006-12-26 12:55:00,27.67,27.68,27.66,27.67,3400.0,15.55,15.5556,15.5444,15.55,3400.0
2006-12-26 13:00:00,27.66,27.67,27.66,27.67,3000.0,15.5444,15.55,15.5444,15.55,3000.0
2006-12-26 13:05:00,27.67,27.67,27.65,27.65,9000.0,15.55,15.55,15.5388,15.5388,9000.0
2006-12-26 13:10:00,27.66,27.66,27.65,27.65,4000.0,15.5444,15.5444,15.5388,15.5388,4000.0
2006-12-26 13:15:00,27.66,27.67,27.65,27.66,2200.0,15.5444,15.55,15.5388,15.5444,2200.0
2006-12-26 13:20:00,27.66,27.66,27.66,27.66,1800.0,15.5444,15.5444,15.5444,15.5444,1800.0
2006-12-26 13:25:00,27.66,27.66,27.66,27.66,400.0,15.5444,15.5444,15.5444,15.5444,400.0
2006-12-26 13:30:00,27.66,27.66,27.64,27.65,6000.0,15.5444,15.5444,15.5331,15.5388,6000.0
2006-12-26 13:35:00,27.64,27.64,27.63,27.63,8000.0,15.5331,15.5331,15.5275,15.5275,8000.0
2006-12-26 13:40:00,27.64,27.64,27.63,27.63,6000.0,15.5331,15.5331,15.5275,15.5275,6000.0
2006-12-26 13:45:00,27.63,27.67,27.63,27.67,9200.0,15.5275,15.55,15.5275,15.55,9200.0
2006-12-26 13:50:00,27.67,27.67,27.65,27.65,1400.0,15.55,15.55,15.5388,15.5388,1400.0
2006-12-26 13:55:00,27.66,27.66,27.65,27.65,1600.0,15.5444,15.5444,15.5388,15.5388,1600.0
2006-12-26 14:00:00,27.65,27.66,27.65,27.66,3400.0,15.5388,15.5444,15.5388,15.5444,3400.0
2006-12-26 14:05:00,27.66,27.66,27.65,27.65,2400.0,15.5444,15.5444,15.5388,15.5388,2400.0
2006-12-26 14:10:00,27.66,27.66,27.65,27.65,6200.0,15.5444,15.5444,15.5388,15.5388,6200.0
2006-12-26 14:15:00,27.65,27.67,27.65,27.65,13200.0,15.5388,15.55,15.5388,15.5388,13200.0
2006-12-26 14:20:00,27.65,27.66,27.64,27.65,6400.0,15.5388,15.5444,15.5331,15.5388,6400.0
2006-12-26 14:25:00,27.65,27.65,27.65,27.65,3400.0,15.5388,15.5388,15.5388,15.5388,3400.0
2006-12-26 14:30:00,27.66,27.66,27.65,27.65,3400.0,15.5444,15.5444,15.5388,15.5388,3400.0
2006-12-26 14:35:00,27.65,27.65,27.64,27.65,800.0,15.5388,15.5388,15.5331,15.5388,800.0
2006-12-26 14:40:00,27.65,27.65,27.64,27.65,4000.0,15.5388,15.5388,15.5331,15.5388,4000.0
2006-12-26 14:45:00,27.65,27.66,27.65,27.65,4600.0,15.5388,15.5444,15.5388,15.5388,4600.0
2006-12-26 14:50:00,27.65,27.66,27.61,27.62,17800.0,15.5388,15.5444,15.5163,15.5219,17800.0
2006-12-26 14:55:00,27.61,27.63,27.61,27.63,8400.0,15.5163,15.5275,15.5163,15.5275,8400.0
2006-12-26 15:00:00,27.63,27.65,27.63,27.64,6400.0,15.5275,15.5388,15.5275,15.5331,6400.0
2006-12-26 15:05:00,27.65,27.67,27.65,27.66,14200.0,15.5388,15.55,15.5388,15.5444,14200.0
2006-12-26 15:10:00,27.65,27.67,27.65,27.67,6000.0,15.5388,15.55,15.5388,15.55,6000.0
2006-12-26 15:15:00,27.67,27.67,27.66,27.67,5200.0,15.55,15.55,15.5444,15.55,5200.0
2006-12-26 15:20:00,27.67,27.67,27.64,27.66,22000.0,15.55,15.55,15.5331,15.5444,22000.0
2006-12-26 15:25:00,27.66,27.67,27.64,27.66,13400.0,15.5444,15.55,15.5331,15.5444,13400.0
2006-12-26 15:30:00,27.66,27.67,27.65,27.65,17600.0,15.5444,15.55,15.5388,15.5388,17600.0
2006-12-26 15:35:00,27.65,27.68,27.65,27.66,28800.0,15.5388,15.5556,15.5388,15.5444,28800.0
2006-12-26 15:40:00,27.67,27.68,27.66,27.68,18600.0,15.55,15.5556,15.5444,15.5556,18600.0
2006-12-26 15:45:00,27.68,27.68,27.66,27.66,13400.0,15.5556,15.5556,15.5444,15.5444,13400.0
2006-12-26 15:50:00,27.66,27.68,27.66,27.66,26400.0,15.5444,15.5556,15.5444,15.5444,26400.0
2006-12-26 15:55:00,27.66,27.69,27.65,27.65,65800.0,15.5444,15.5612,15.5388,15.5388,65800.0
2006-12-27 09:30:00,28.5,28.68,28.36,28.36,149200.0,16.0165,16.1176,15.9378,15.9378,149200.0
2006-12-27 09:35:00,28.36,28.46,28.24,28.35,240200.0,15.9378,15.994,15.8703,15.9322,240200.0
2006-12-27 09:40:00,28.35,28.35,28.11,28.19,97600.0,15.9322,15.9322,15.7973,15.8422,97600.0
2006-12-27 09:45:00,28.21,28.28,28.17,28.18,49000.0,15.8535,15.8928,15.831,15.8366,49000.0
2006-12-27 09:50:00,28.18,28.26,28.18,28.21,29000.0,15.8366,15.8816,15.8366,15.8535,29000.0
2006-12-27 09:55:00,28.21,28.21,28.01,28.07,88000.0,15.8535,15.8535,15.7411,15.7748,88000.0
2006-12-27 10:00:00,28.07,28.15,28.05,28.1,31000.0,15.7748,15.8198,15.7636,15.7917,31000.0
2006-12-27 10:05:00,28.1,28.13,28.07,28.08,30200.0,15.7917,15.8085,15.7748,15.7804,30200.0
2006-12-27 10:10:00,28.08,28.15,28.08,28.13,19800.0,15.7804,15.8198,15.7804,15.8085,19800.0
2006-12-27 10:15:00,28.11,28.11,28.07,28.07,15600.0,15.7973,15.7973,15.7748,15.7748,15600.0
2006-12-27 10:20:00,28.07,28.18,28.07,28.18,67600.0,15.7748,15.8366,15.7748,15.8366,67600.0
2006-12-27 10:25:00,28.16,28.2,28.11,28.2,45000.0,15.8254,15.8479,15.7973,15.8479,45000.0
2006-12-27 10:30:00,28.19,28.19,28.13,28.13,15600.0,15.8422,15.8422,15.8085,15.8085,15600.0
2006-12-27 10:35:00,28.13,28.13,28.07,28.1,15200.0,15.8085,15.8085,15.7748,15.7917,15200.0
2006-12-27 10:40:00,28.09,28.14,28.09,28.14,12600.0,15.786,15.8141,15.786,15.8141,12600.0
2006-12-27 10:45:00,28.13,28.13,28.07,28.07,24600.0,15.8085,15.8085,15.7748,15.7748,24600.0
2006-12-27 10:50:00,28.07,28.07,28.03,28.04,38400.0,15.7748,15.7748,15.7523,15.7579,38400.0
2006-12-27 10:55:00,28.05,28.07,28.05,28.07,11800.0,15.7636,15.7748,15.7636,15.7748,11800.0
2006-12-27 11:00:00,28.07,28.07,28.03,28.04,52800.0,15.7748,15.7748,15.7523,15.7579,52800.0
2006-12-27 11:05:00,28.05,28.1,28.04,28.1,22200.0,15.7636,15.7917,15.7579,15.7917,22200.0
2006-12-27 11:10:00,28.1,28.1,28.08,28.09,9400.0,15.7917,15.7917,15.7804,15.786,9400.0
2006-12-27 11:15:00,28.1,28.11,28.1,28.1,14400.0,15.7917,15.7973,15.7917,15.7917,14400.0
2006-12-27 11:20:00,28.1,28.11,28.1,28.1,11200.0,15.7917,15.7973,15.7917,15.7917,11200.0
2006-12-27 11:25:00,28.1,28.11,28.1,28.1,14000.0,15.7917,15.7973,15.7917,15.7917,14000.0
2006-12-27 11:30:00,28.1,28.1,28.08,28.08,12000.0,15.7917,15.7917,15.7804,15.7804,12000.0
2006-12-27 11:35:00,28.08,28.09,28.08,28.08,7800.0,15.7804,15.786,15.7804,15.7804,7800.0
2006-12-27 11:40:00,28.08,28.08,28.05,28.05,20200.0,15.7804,15.7804,15.7636,15.7636,20200.0
2006-12-27 11:45:00,28.05,28.07,28.05,28.06,4600.0,15.7636,15.7748,15.7636,15.7692,4600.0
2006-12-27 11:50:00,28.06,28.08,28.06,28.07,4000.0,15.7692,15.7804,15.7692,15.7748,4000.0
2006-12-27 11:55:00,28.07,28.08,28.07,28.08,5600.0,15.7748,15.7804,15.7748,15.7804,5600.0
2006-12-27 12:00:00,28.08,28.08,28.07,28.08,7800.0,15.7804,15.7804,15.7748,15.7804,7800.0
2006-12-27 12:05:00,28.08,28.08,28.07,28.07,7000.0,15.7804,15.7804,15.7748,15.7748,7000.0
2006-12-27 12:10:00,28.07,28.08,28.07,28.07,5200.0,15.7748,15.7804,15.7748,15.7748,5200.0
2006-12-27 12:15:00,28.07,28.08,28.07,28.08,5400.0,15.7748,15.7804,15.7748,15.7804,5400.0
2006-12-27 12:20:00,28.07,28.08,28.07,28.08,2800.0,15.7748,15.7804,15.7748,15.7804,2800.0
2006-12-27 12:25:00,28.08,28.08,28.04,28.04,5400.0,15.7804,15.7804,15.7579,15.7579,5400.0
2006-12-27 12:30:00,28.04,28.06,28.04,28.06,4400.0,15.7579,15.7692,15.7579,15.7692,4400.0
2006-12-27 12:35:00,28.06,28.06,28.05,28.06,6600.0,15.7692,15.7692,15.7636,15.7692,6600.0
2006-12-27 12:40:00,28.07,28.07,28.03,28.03,21800.0,15.7748,15.7748,15.7523,15.7523,21800.0
2006-12-27 12:45:00,28.03,28.04,27.99,28.0,29600.0,15.7523,15.7579,15.7298,15.7355,29600.0
2006-12-27 12:50:00,28.0,28.0,27.97,27.98,33800.0,15.7355,15.7355,15.7186,15.7242,33800.0
2006-12-27 12:55:00,27.98,27.98,27.97,27.98,7600.0,15.7242,15.7242,15.7186,15.7242,7600.0
2006-12-27 13:00:00,27.98,27.98,27.97,27.98,14600.0,15.7242,15.7242,15.7186,15.7242,14600.0
2006-12-27 13:05:00,27.98,27.98,27.98,27.98,7600.0,15.7242,15.7242,15.7242,15.7242,7600.0
2006-12-27 13:10:00,27.98,28.0,27.98,28.0,7800.0,15.7242,15.7355,15.7242,15.7355,7800.0
2006-12-27 13:15:00,28.0,28.0,28.0,28.0,12400.0,15.7355,15.7355,15.7355,15.7355,12400.0
2006-12-27 13:20:00,28.0,28.0,28.0,28.0,6200.0,15.7355,15.7355,15.7355,15.7355,6200.0
2006-12-27 13:25:00,28.0,28.0,27.99,28.0,10400.0,15.7355,15.7355,15.7298,15.7355,10400.0
2006-12-27 13:30:00,28.0,28.06,28.0,28.06,17800.0,15.7355,15.7692,15.7355,15.7692,17800.0
2006-12-27 13:35:00,28.05,28.06,28.04,28.05,7400.0,15.7636,15.7692,15.7579,15.7636,7400.0
2006-12-27 13:40:00,28.05,28.05,28.03,28.03,9200.0,15.7636,15.7636,15.7523,15.7523,9200.0
2006-12-27 13:45:00,28.02,28.02,27.99,27.99,7000.0,15.7467,15.7467,15.7298,15.7298,7000.0
2006-12-27 13:50:00,27.99,28.0,27.99,28.0,4400.0,15.7298,15.7355,15.7298,15.7355,4400.0
2006-12-27 13:55:00,28.0,28.0,28.0,28.0,10200.0,15.7355,15.7355,15.7355,15.7355,10200.0
2006-12-27 14:00:00,28.0,28.02,27.97,27.99,29400.0,15.7355,15.7467,15.7186,15.7298,29400.0
2006-12-27 14:05:00,27.99,28.02,27.99,28.02,16000.0,15.7298,15.7467,15.7298,15.7467,16000.0
2006-12-27 14:10:00,28.02,28.1,28.02,28.1,33000.0,15.7467,15.7917,15.7467,15.7917,33000.0
2006-12-27 14:15:00,28.1,28.11,28.1,28.1,21600.0,15.7917,15.7973,15.7917,15.7917,21600.0
2006-12-27 14:20:00,28.1,28.1,28.1,28.1,9200.0,15.7917,15.7917,15.7917,15.7917,9200.0
2006-12-27 14:25:00,28.1,28.1,28.1,28.1,10000.0,15.7917,15.7917,15.7917,15.7917,10000.0
2006-12-27 14:30:00,28.1,28.11,28.1,28.11,70400.0,15.7917,15.7973,15.7917,15.7973,70400.0
2006-12-27 14:35:00,28.11,28.12,28.11,28.12,10200.0,15.7973,15.8029,15.7973,15.8029,10200.0
2006-12-27 14:40:00,28.11,28.13,28.11,28.13,68200.0,15.7973,15.8085,15.7973,15.8085,68200.0
2006-12-27 14:45:00,28.13,28.14,28.13,28.14,16000.0,15.8085,15.8141,15.8085,15.8141,16000.0
2006-12-27 14:50:00,28.14,28.14,28.11,28.11,22800.0,15.8141,15.8141,15.7973,15.7973,22800.0
2006-12-27 14:55:00,28.11,28.14,28.11,28.11,20000.0,15.7973,15.8141,15.7973,15.7973,20000.0
2006-12-27 15:00:00,28.12,28.14,28.11,28.14,16800.0,15.8029,15.8141,15.7973,15.8141,16800.0
2006-12-27 15:05:00,28.13,28.15,28.13,28.15,5400.0,15.8085,15.8198,15.8085,15.8198,5400.0
2006-12-27 15:10:00,28.15,28.15,28.13,28.13,92400.0,15.8198,15.8198,15.8085,15.8085,92400.0
2006-12-27 15:15:00,28.13,28.13,28.12,28.13,26800.0,15.8085,15.8085,15.8029,15.8085,26800.0
2006-12-27 15:20:00,28.13,28.15,28.12,28.12,22200.0,15.8085,15.8198,15.8029,15.8029,22200.0
2006-12-27 15:25:00,28.13,28.13,28.1,28.11,36400.0,15.8085,15.8085,15.7917,15.7973,36400.0
2006-12-27 15:30:00,28.1,28.12,28.1,28.1,24800.0,15.7917,15.8029,15.7917,15.7917,24800.0
2006-12-27 15:35:00,28.1,28.11,28.1,28.11,24400.0,15.7917,15.7973,15.7917,15.7973,24400.0
2006-12-27 15:40:00,28.11,28.11,28.09,28.1,44400.0,15.7973,15.7973,15.786,15.7917,44400.0
2006-12-27 15:45:00,28.1,28.15,28.1,28.11,51800.0,15.7917,15.8198,15.7917,15.7973,51800.0
2006-12-27 15:50:00,28.11,28.14,28.09,28.09,89200.0,15.7973,15.8141,15.786,15.786,89200.0
2006-12-27 15:55:00,28.09,28.13,28.07,28.08,214400.0,15.786,15.8085,15.7748,15.7804,214400.0
2006-12-28 09:30:00,28.08,28.14,28.02,28.1,21600.0,15.7804,15.8141,15.7467,15.7917,21600.0
2006-12-28 09:35:00,28.08,28.14,28.04,28.14,34800.0,15.7804,15.8141,15.7579,15.8141,34800.0
2006-12-28 09:40:00,28.15,28.18,28.1,28.11,39000.0,15.8198,15.8366,15.7917,15.7973,39000.0
2006-12-28 09:45:00,28.11,28.15,28.11,28.15,7600.0,15.7973,15.8198,15.7973,15.8198,7600.0
2006-12-28 09:50:00,28.14,28.15,28.1,28.1,15600.0,15.8141,15.8198,15.7917,15.7917,15600.0
2006-12-28 09:55:00,28.11,28.14,28.11,28.13,11600.0,15.7973,15.8141,15.7973,15.8085,11600.0
2006-12-28 10:00:00,28.13,28.24,28.06,28.08,36600.0,15.8085,15.8703,15.7692,15.7804,36600.0
2006-12-28 10:05:00,28.1,28.16,28.1,28.13,17400.0,15.7917,15.8254,15.7917,15.8085,17400.0
2006-12-28 10:10:00,28.13,28.14,28.08,28.08,8600.0,15.8085,15.8141,15.7804,15.7804,8600.0
2006-12-28 10:15:00,28.08,28.13,28.07,28.12,11600.0,15.7804,15.8085,15.7748,15.8029,11600.0
2006-12-28 10:20:00,28.11,28.12,28.09,28.12,10400.0,15.7973,15.8029,15.786,15.8029,10400.0
2006-12-28 10:25:00,28.13,28.14,28.12,28.14,7000.0,15.8085,15.8141,15.8029,15.8141,7000.0
2006-12-28 10:30:00,28.13,28.14,28.09,28.1,8000.0,15.8085,15.8141,15.786,15.7917,8000.0
2006-12-28 10:35:00,28.1,28.1,28.08,28.1,11000.0,15.7917,15.7917,15.7804,15.7917,11000.0
2006-12-28 10:40:00,28.09,28.11,28.08,28.1,5000.0,15.786,15.7973,15.7804,15.7917,5000.0
2006-12-28 10:45:00,28.1,28.13,28.09,28.11,4800.0,15.7917,15.8085,15.786,15.7973,4800.0
2006-12-28 10:50:00,28.11,28.15,28.11,28.14,9600.0,15.7973,15.8198,15.7973,15.8141,9600.0
2006-12-28 10:55:00,28.14,28.15,28.11,28.11,6600.0,15.8141,15.8198,15.7973,15.7973,6600.0
2006-12-28 11:00:00,28.09,28.09,28.07,28.08,12800.0,15.786,15.786,15.7748,15.7804,12800.0
2006-12-28 11:05:00,28.08,28.11,28.08,28.1,7200.0,15.7804,15.7973,15.7804,15.7917,7200.0
2006-12-28 11:10:00,28.08,28.11,28.07,28.08,13000.0,15.7804,15.7973,15.7748,15.7804,13000.0
2006-12-28 11:15:00,28.08,28.08,28.07,28.08,3200.0,15.7804,15.7804,15.7748,15.7804,3200.0
2006-12-28 11:20:00,28.08,28.11,28.08,28.11,7800.0,15.7804,15.7973,15.7804,15.7973,7800.0
2006-12-28 11:25:00,28.11,28.16,28.11,28.16,17400.0,15.7973,15.8254,15.7973,15.8254,17400.0
2006-12-28 11:30:00,28.14,28.15,28.11,28.11,12400.0,15.8141,15.8198,15.7973,15.7973,12400.0
2006-12-28 11:35:00,28.11,28.13,28.11,28.12,9400.0,15.7973,15.8085,15.7973,15.8029,9400.0
2006-12-28 11:40:00,28.13,28.13,28.12,28.13,12200.0,15.8085,15.8085,15.8029,15.8085,12200.0
2006-12-28 11:45:00,28.12,28.13,28.11,28.13,7800.0,15.8029,15.8085,15.7973,15.8085,7800.0
2006-12-28 11:50:00,28.13,28.13,28.12,28.13,8200.0,15.8085,15.8085,15.8029,15.8085,8200.0
2006-12-28 11:55:00,28.13,28.13,28.1,28.13,10000.0,15.8085,15.8085,15.7917,15.8085,10000.0
2006-12-28 12:00:00,28.13,28.13,28.12,28.13,5600.0,15.8085,15.8085,15.8029,15.8085,5600.0
2006-12-28 12:05:00,28.13,28.13,28.11,28.13,13600.0,15.8085,15.8085,15.7973,15.8085,13600.0
2006-12-28 12:10:00,28.12,28.13,28.12,28.13,6000.0,15.8029,15.8085,15.8029,15.8085,6000.0
2006-12-28 12:15:00,28.13,28.13,28.11,28.11,3400.0,15.8085,15.8085,15.7973,15.7973,3400.0
2006-12-28 12:20:00,28.11,28.12,28.11,28.11,3800.0,15.7973,15.8029,15.7973,15.7973,3800.0
2006-12-28 12:25:00,28.11,28.12,28.11,28.12,5600.0,15.7973,15.8029,15.7973,15.8029,5600.0
2006-12-28 12:30:00,28.12,28.14,28.12,28.13,5400.0,15.8029,15.8141,15.8029,15.8085,5400.0
2006-12-28 12:35:00,28.13,28.13,28.11,28.11,6800.0,15.8085,15.8085,15.7973,15.7973,6800.0
2006-12-28 12:40:00,28.11,28.11,28.1,28.1,4200.0,15.7973,15.7973,15.7917,15.7917,4200.0
2006-12-28 12:45:00,28.1,28.1,28.09,28.09,3400.0,15.7917,15.7917,15.786,15.786,3400.0
2006-12-28 12:50:00,28.09,28.11,28.09,28.11,10600.0,15.786,15.7973,15.786,15.7973,10600.0
2006-12-28 12:55:00,28.1,28.1,28.1,28.1,2600.0,15.7917,15.7917,15.7917,15.7917,2600.0
2006-12-28 13:00:00,28.1,28.1,28.1,28.1,7600.0,15.7917,15.7917,15.7917,15.7917,7600.0
2006-12-28 13:05:00,28.1,28.11,28.1,28.11,8400.0,15.7917,15.7973,15.7917,15.7973,8400.0
2006-12-28 13:10:00,28.11,28.11,28.1,28.1,4800.0,15.7973,15.7973,15.7917,15.7917,4800.0
2006-12-28 13:15:00,28.1,28.1,28.09,28.09,1400.0,15.7917,15.7917,15.786,15.786,1400.0
2006-12-28 13:20:00,28.09,28.1,28.09,28.09,3200.0,15.786,15.7917,15.786,15.786,3200.0
2006-12-28 13:25:00,28.08,28.08,28.06,28.07,28200.0,15.7804,15.7804,15.7692,15.7748,28200.0
2006-12-28 13:30:00,28.07,28.1,28.07,28.1,12800.0,15.7748,15.7917,15.7748,15.7917,12800.0
2006-12-28 13:35:00,28.09,28.11,28.09,28.1,3600.0,15.786,15.7973,15.786,15.7917,3600.0
2006-12-28 13:40:00,28.1,28.1,28.09,28.1,9200.0,15.7917,15.7917,15.786,15.7917,9200.0
2006-12-28 13:45:00,28.1,28.11,28.1,28.11,9600.0,15.7917,15.7973,15.7917,15.7973,9600.0
2006-12-28 13:50:00,28.11,28.11,28.11,28.11,10200.0,15.7973,15.7973,15.7973,15.7973,10200.0
2006-12-28 13:55:00,28.11,28.12,28.11,28.11,7800.0,15.7973,15.8029,15.7973,15.7973,7800.0
2006-12-28 14:00:00,28.11,28.12,28.11,28.11,9600.0,15.7973,15.8029,15.7973,15.7973,9600.0
2006-12-28 14:05:00,28.11,28.11,28.11,28.11,4600.0,15.7973,15.7973,15.7973,15.7973,4600.0
2006-12-28 14:10:00,28.11,28.12,28.11,28.11,16800.0,15.7973,15.8029,15.7973,15.7973,16800.0
2006-12-28 14:15:00,28.12,28.17,28.11,28.15,21000.0,15.8029,15.831,15.7973,15.8198,21000.0
2006-12-28 14:20:00,28.15,28.15,28.14,28.14,10800.0,15.8198,15.8198,15.8141,15.8141,10800.0
2006-12-28 14:25:00,28.13,28.13,28.13,28.13,3400.0,15.8085,15.8085,15.8085,15.8085,3400.0
2006-12-28 14:30:00,28.13,28.16,28.13,28.16,22200.0,15.8085,15.8254,15.8085,15.8254,22200.0
2006-12-28 14:35:00,28.16,28.16,28.15,28.15,19800.0,15.8254,15.8254,15.8198,15.8198,19800.0
2006-12-28 14:40:00,28.15,28.16,28.14,28.14,16400.0,15.8198,15.8254,15.8141,15.8141,16400.0
2006-12-28 14:45:00,28.14,28.16,28.14,28.16,24400.0,15.8141,15.8254,15.8141,15.8254,24400.0
2006-12-28 14:50:00,28.16,28.16,28.15,28.15,14200.0,15.8254,15.8254,15.8198,15.8198,14200.0
2006-12-28 14:55:00,28.16,28.17,28.16,28.16,12400.0,15.8254,15.831,15.8254,15.8254,12400.0
2006-12-28 15:00:00,28.16,28.16,28.14,28.14,15000.0,15.8254,15.8254,15.8141,15.8141,15000.0
2006-12-28 15:05:00,28.14,28.16,28.14,28.16,20800.0,15.8141,15.8254,15.8141,15.8254,20800.0
2006-12-28 15:10:00,28.16,28.17,28.15,28.16,25000.0,15.8254,15.831,15.8198,15.8254,25000.0
2006-12-28 15:15:00,28.17,28.17,28.16,28.16,7000.0,15.831,15.831,15.8254,15.8254,7000.0
2006-12-28 15:20:00,28.16,28.16,28.1,28.1,18000.0,15.8254,15.8254,15.7917,15.7917,18000.0
2006-12-28 15:25:00,28.1,28.13,28.1,28.11,20600.0,15.7917,15.8085,15.7917,15.7973,20600.0
2006-12-28 15:30:00,28.11,28.13,28.1,28.12,25600.0,15.7973,15.8085,15.7917,15.8029,25600.0
2006-12-28 15:35:00,28.13,28.15,28.12,28.14,15800.0,15.8085,15.8198,15.8029,15.8141,15800.0
2006-12-28 15:40:00,28.14,28.16,28.14,28.16,21600.0,15.8141,15.8254,15.8141,15.8254,21600.0
2006-12-28 15:45:00,28.16,28.16,28.13,28.14,19600.0,15.8254,15.8254,15.8085,15.8141,19600.0
2006-12-28 15:50:00,28.14,28.17,28.14,28.17,42800.0,15.8141,15.831,15.8141,15.831,42800.0
2006-12-28 15:55:00,28.16,28.18,28.13,28.14,60600.0,15.8254,15.8366,15.8085,15.8141,60600.0
2006-12-29 09:30:00,28.18,28.18,28.07,28.07,16200.0,15.8366,15.8366,15.7748,15.7748,16200.0
2006-12-29 09:35:00,28.12,28.19,28.11,28.18,9200.0,15.8029,15.8422,15.7973,15.8366,9200.0
2006-12-29 09:40:00,28.14,28.14,28.1,28.14,7600.0,15.8141,15.8141,15.7917,15.8141,7600.0
2006-12-29 09:45:00,28.15,28.17,28.11,28.11,11000.0,15.8198,15.831,15.7973,15.7973,11000.0
2006-12-29 09:50:00,28.11,28.16,28.11,28.13,14400.0,15.7973,15.8254,15.7973,15.8085,14400.0
2006-12-29 09:55:00,28.14,28.14,28.11,28.11,8600.0,15.8141,15.8141,15.7973,15.7973,8600.0
2006-12-29 10:00:00,28.11,28.17,28.1,28.1,12400.0,15.7973,15.831,15.7917,15.7917,12400.0
2006-12-29 10:05:00,28.1,28.11,28.1,28.1,3800.0,15.7917,15.7973,15.7917,15.7917,3800.0
2006-12-29 10:10:00,28.1,28.11,28.1,28.1,1600.0,15.7917,15.7973,15.7917,15.7917,1600.0
2006-12-29 10:15:00,28.1,28.1,28.08,28.08,3000.0,15.7917,15.7917,15.7804,15.7804,3000.0
2006-12-29 10:20:00,28.08,28.09,28.08,28.09,7800.0,15.7804,15.786,15.7804,15.786,7800.0
2006-12-29 10:25:00,28.08,28.09,28.08,28.08,5000.0,15.7804,15.786,15.7804,15.7804,5000.0
2006-12-29 10:30:00,28.08,28.1,28.08,28.09,11600.0,15.7804,15.7917,15.7804,15.786,11600.0
2006-12-29 10:35:00,28.09,28.09,28.09,28.09,7400.0,15.786,15.786,15.786,15.786,7400.0
2006-12-29 10:40:00,28.1,28.12,28.09,28.11,15800.0,15.7917,15.8029,15.786,15.7973,15800.0
2006-12-29 10:45:00,28.11,28.11,28.11,28.11,5000.0,15.7973,15.7973,15.7973,15.7973,5000.0
2006-12-29 10:50:00,28.11,28.11,28.09,28.1,13800.0,15.7973,15.7973,15.786,15.7917,13800.0
2006-12-29 10:55:00,28.1,28.1,28.08,28.1,11400.0,15.7917,15.7917,15.7804,15.7917,11400.0
2006-12-29 11:00:00,28.1,28.11,28.1,28.11,14400.0,15.7917,15.7973,15.7917,15.7973,14400.0
2006-12-29 11:05:00,28.11,28.11,28.1,28.1,5000.0,15.7973,15.7973,15.7917,15.7917,5000.0
2006-12-29 11:10:00,28.11,28.11,28.08,28.09,10400.0,15.7973,15.7973,15.7804,15.786,10400.0
2006-12-29 11:15:00,28.1,28.1,28.09,28.1,8800.0,15.7917,15.7917,15.786,15.7917,8800.0
2006-12-29 11:20:00,28.09,28.1,28.09,28.1,4200.0,15.786,15.7917,15.786,15.7917,4200.0
2006-12-29 11:25:00,28.1,28.1,28.09,28.1,11200.0,15.7917,15.7917,15.786,15.7917,11200.0
2006-12-29 11:30:00,28.1,28.11,28.1,28.11,5000.0,15.7917,15.7973,15.7917,15.7973,5000.0
2006-12-29 11:35:00,28.1,28.11,28.1,28.11,6200.0,15.7917,15.7973,15.7917,15.7973,6200.0
2006-12-29 11:40:00,28.11,28.11,28.1,28.11,12800.0,15.7973,15.7973,15.7917,15.7973,12800.0
2006-12-29 11:45:00,28.11,28.12,28.11,28.12,12600.0,15.7973,15.8029,15.7973,15.8029,12600.0
2006-12-29 11:50:00,28.11,28.12,28.11,28.11,5200.0,15.7973,15.8029,15.7973,15.7973,5200.0
2006-12-29 11:55:00,28.11,28.12,28.11,28.12,10000.0,15.7973,15.8029,15.7973,15.8029,10000.0
2006-12-29 12:00:00,28.11,28.12,28.11,28.11,7800.0,15.7973,15.8029,15.7973,15.7973,7800.0
2006-12-29 12:05:00,28.11,28.14,28.11,28.14,16600.0,15.7973,15.8141,15.7973,15.8141,16600.0
2006-12-29 12:10:00,28.13,28.15,28.13,28.14,12800.0,15.8085,15.8198,15.8085,15.8141,12800.0
2006-12-29 12:15:00,28.14,28.15,28.14,28.15,10000.0,15.8141,15.8198,15.8141,15.8198,10000.0
2006-12-29 12:20:00,28.15,28.16,28.15,28.15,3000.0,15.8198,15.8254,15.8198,15.8198,3000.0
2006-12-29 12:25:00,28.15,28.16,28.15,28.15,7200.0,15.8198,15.8254,15.8198,15.8198,7200.0
2006-12-29 12:30:00,28.15,28.16,28.15,28.15,12400.0,15.8198,15.8254,15.8198,15.8198,12400.0
2006-12-29 12:35:00,28.15,28.16,28.15,28.16,2200.0,15.8198,15.8254,15.8198,15.8254,2200.0
2006-12-29 12:40:00,28.16,28.16,28.15,28.15,13600.0,15.8254,15.8254,15.8198,15.8198,13600.0
2006-12-29 12:45:00,28.15,28.16,28.15,28.15,2400.0,15.8198,15.8254,15.8198,15.8198,2400.0
2006-12-29 12:50:00,28.16,28.16,28.15,28.15,3000.0,15.8254,15.8254,15.8198,15.8198,3000.0
2006-12-29 12:55:00,28.16,28.16,28.14,28.14,6800.0,15.8254,15.8254,15.8141,15.8141,6800.0
2006-12-29 13:00:00,28.14,28.15,28.14,28.14,2600.0,15.8141,15.8198,15.8141,15.8141,2600.0
2006-12-29 13:05:00,28.14,28.15,28.13,28.13,9600.0,15.8141,15.8198,15.8085,15.8085,9600.0
2006-12-29 13:10:00,28.13,28.13,28.13,28.13,600.0,15.8085,15.8085,15.8085,15.8085,600.0
2006-12-29 13:15:00,28.13,28.13,28.12,28.13,6200.0,15.8085,15.8085,15.8029,15.8085,6200.0
2006-12-29 13:20:00,28.12,28.12,28.11,28.12,3800.0,15.8029,15.8029,15.7973,15.8029,3800.0
2006-12-29 13:25:00,28.12,28.12,28.11,28.11,2800.0,15.8029,15.8029,15.7973,15.7973,2800.0
2006-12-29 13:30:00,28.11,28.11,28.11,28.11,2000.0,15.7973,15.7973,15.7973,15.7973,2000.0
2006-12-29 13:35:00,28.11,28.11,28.1,28.11,5000.0,15.7973,15.7973,15.7917,15.7973,5000.0
2006-12-29 13:40:00,28.11,28.12,28.1,28.11,15600.0,15.7973,15.8029,15.7917,15.7973,15600.0
2006-12-29 13:45:00,28.11,28.11,28.08,28.09,16800.0,15.7973,15.7973,15.7804,15.786,16800.0
2006-12-29 13:50:00,28.09,28.1,28.06,28.06,20200.0,15.786,15.7917,15.7692,15.7692,20200.0
2006-12-29 13:55:00,28.07,28.07,28.06,28.07,3600.0,15.7748,15.7748,15.7692,15.7748,3600.0
2006-12-29 14:00:00,28.06,28.07,28.05,28.06,19200.0,15.7692,15.7748,15.7636,15.7692,19200.0
2006-12-29 14:05:00,28.07,28.07,28.07,28.07,10800.0,15.7748,15.7748,15.7748,15.7748,10800.0
2006-12-29 14:10:00,28.07,28.1,28.07,28.1,18400.0,15.7748,15.7917,15.7748,15.7917,18400.0
2006-12-29 14:15:00,28.1,28.11,28.08,28.1,31000.0,15.7917,15.7973,15.7804,15.7917,31000.0
2006-12-29 14:20:00,28.1,28.11,28.09,28.1,19200.0,15.7917,15.7973,15.786,15.7917,19200.0
2006-12-29 14:25:00,28.1,28.11,28.1,28.11,20800.0,15.7917,15.7973,15.7917,15.7973,20800.0
2006-12-29 14:30:00,28.1,28.11,28.1,28.1,13400.0,15.7917,15.7973,15.7917,15.7917,13400.0
2006-12-29 14:35:00,28.1,28.11,28.1,28.1,11000.0,15.7917,15.7973,15.7917,15.7917,11000.0
2006-12-29 14:40:00,28.1,28.1,28.1,28.1,4400.0,15.7917,15.7917,15.7917,15.7917,4400.0
2006-12-29 14:45:00,28.1,28.1,28.08,28.08,24400.0,15.7917,15.7917,15.7804,15.7804,24400.0
2006-12-29 14:50:00,28.08,28.09,28.08,28.09,5400.0,15.7804,15.786,15.7804,15.786,5400.0
2006-12-29 14:55:00,28.08,28.08,28.08,28.08,10200.0,15.7804,15.7804,15.7804,15.7804,10200.0
2006-12-29 15:00:00,28.09,28.09,28.08,28.08,4200.0,15.786,15.786,15.7804,15.7804,4200.0
2006-12-29 15:05:00,28.07,28.07,28.05,28.06,13600.0,15.7748,15.7748,15.7636,15.7692,13600.0
2006-12-29 15:10:00,28.06,28.07,28.05,28.06,12600.0,15.7692,15.7748,15.7636,15.7692,12600.0
2006-12-29 15:15:00,28.05,28.07,28.05,28.07,15000.0,15.7636,15.7748,15.7636,15.7748,15000.0
2006-12-29 15:20:00,28.07,28.07,28.01,28.03,27800.0,15.7748,15.7748,15.7411,15.7523,27800.0
2006-12-29 15:25:00,28.03,28.03,27.96,27.96,34200.0,15.7523,15.7523,15.713,15.713,34200.0
2006-12-29 15:30:00,27.97,28.03,27.97,28.03,33000.0,15.7186,15.7523,15.7186,15.7523,33000.0
2006-12-29 15:35:00,28.03,28.03,28.0,28.03,16600.0,15.7523,15.7523,15.7355,15.7523,16600.0
2006-12-29 15:40:00,28.02,28.09,28.02,28.09,33800.0,15.7467,15.786,15.7467,15.786,33800.0
2006-12-29 15:45:00,28.09,28.1,28.07,28.07,29200.0,15.786,15.7917,15.7748,15.7748,29200.0
2006-12-29 15:50:00,28.08,28.1,28.05,28.05,26600.0,15.7804,15.7917,15.7636,15.7636,26600.0
2006-12-29 15:55:00,28.06,28.06,27.98,27.98,77600.0,15.7692,15.7692,15.7242,15.7242,77600.0
2007-01-03 09:30:00,27.98,28.16,27.97,28.16,81600.0,15.7242,15.8254,15.7186,15.8254,81600.0
2007-01-03 09:35:00,28.16,28.16,28.09,28.14,58600.0,15.8254,15.8254,15.786,15.8141,58600.0
2007-01-03 09:40:00,28.14,28.2,28.13,28.17,29800.0,15.8141,15.8479,15.8085,15.831,29800.0
2007-01-03 09:45:00,28.17,28.17,28.14,28.16,27800.0,15.831,15.831,15.8141,15.8254,27800.0
2007-01-03 09:50:00,28.16,28.18,28.15,28.15,25200.0,15.8254,15.8366,15.8198,15.8198,25200.0
2007-01-03 09:55:00,28.14,28.18,28.14,28.17,36200.0,15.8141,15.8366,15.8141,15.831,36200.0
2007-01-03 10:00:00,28.16,28.25,28.15,28.24,63400.0,15.8254,15.876,15.8198,15.8703,63400.0
2007-01-03 10:05:00,28.25,28.36,28.24,28.34,34600.0,15.876,15.9378,15.8703,15.9265,34600.0
2007-01-03 10:10:00,28.32,28.37,28.28,28.35,32600.0,15.9153,15.9434,15.8928,15.9322,32600.0
2007-01-03 10:15:00,28.35,28.39,28.35,28.39,18600.0,15.9322,15.9546,15.9322,15.9546,18600.0
2007-01-03 10:20:00,28.39,28.45,28.39,28.43,28800.0,15.9546,15.9884,15.9546,15.9771,28800.0
2007-01-03 10:25:00,28.44,28.55,28.42,28.5,39800.0,15.9827,16.0446,15.9715,16.0165,39800.0
2007-01-03 10:30:00,28.5,28.53,28.48,28.53,25600.0,16.0165,16.0333,16.0052,16.0333,25600.0
2007-01-03 10:35:00,28.53,28.56,28.53,28.53,30400.0,16.0333,16.0502,16.0333,16.0333,30400.0
2007-01-03 10:40:00,28.53,28.55,28.53,28.55,27400.0,16.0333,16.0446,16.0333,16.0446,27400.0
2007-01-03 10:45:00,28.55,28.55,28.53,28.53,19600.0,16.0446,16.0446,16.0333,16.0333,19600.0
2007-01-03 10:50:00,28.53,28.54,28.53,28.54,39400.0,16.0333,16.0389,16.0333,16.0389,39400.0
2007-01-03 10:55:00,28.53,28.54,28.53,28.54,29000.0,16.0333,16.0389,16.0333,16.0389,29000.0
2007-01-03 11:00:00,28.54,28.55,28.54,28.54,31200.0,16.0389,16.0446,16.0389,16.0389,31200.0
2007-01-03 11:05:00,28.54,28.54,28.51,28.52,72600.0,16.0389,16.0389,16.0221,16.0277,72600.0
2007-01-03 11:10:00,28.52,28.53,28.51,28.52,34400.0,16.0277,16.0333,16.0221,16.0277,34400.0
2007-01-03 11:15:00,28.53,28.55,28.52,28.53,29200.0,16.0333,16.0446,16.0277,16.0333,29200.0
2007-01-03 11:20:00,28.53,28.56,28.53,28.55,26000.0,16.0333,16.0502,16.0333,16.0446,26000.0
2007-01-03 11:25:00,28.55,28.55,28.53,28.53,12600.0,16.0446,16.0446,16.0333,16.0333,12600.0
2007-01-03 11:30:00,28.53,28.55,28.53,28.55,17600.0,16.0333,16.0446,16.0333,16.0446,17600.0
2007-01-03 11:35:00,28.55,28.55,28.53,28.53,9800.0,16.0446,16.0446,16.0333,16.0333,9800.0
2007-01-03 11:40:00,28.53,28.53,28.5,28.51,16800.0,16.0333,16.0333,16.0165,16.0221,16800.0
2007-01-03 11:45:00,28.51,28.52,28.51,28.52,20600.0,16.0221,16.0277,16.0221,16.0277,20600.0
2007-01-03 11:50:00,28.52,28.52,28.5,28.5,19400.0,16.0277,16.0277,16.0165,16.0165,19400.0
2007-01-03 11:55:00,28.51,28.52,28.5,28.52,14000.0,16.0221,16.0277,16.0165,16.0277,14000.0
2007-01-03 12:00:00,28.52,28.53,28.52,28.52,26200.0,16.0277,16.0333,16.0277,16.0277,26200.0
2007-01-03 12:05:00,28.52,28.53,28.5,28.52,17400.0,16.0277,16.0333,16.0165,16.0277,17400.0
2007-01-03 12:10:00,28.52,28.52,28.5,28.51,27200.0,16.0277,16.0277,16.0165,16.0221,27200.0
2007-01-03 12:15:00,28.51,28.51,28.5,28.5,37400.0,16.0221,16.0221,16.0165,16.0165,37400.0
2007-01-03 12:20:00,28.5,28.5,28.49,28.5,38600.0,16.0165,16.0165,16.0108,16.0165,38600.0
2007-01-03 12:25:00,28.5,28.5,28.48,28.5,34200.0,16.0165,16.0165,16.0052,16.0165,34200.0
2007-01-03 12:30:00,28.5,28.5,28.49,28.49,70800.0,16.0165,16.0165,16.0108,16.0108,70800.0
2007-01-03 12:35:00,28.49,28.49,28.48,28.48,13600.0,16.0108,16.0108,16.0052,16.0052,13600.0
2007-01-03 12:40:00,28.48,28.49,28.48,28.49,27800.0,16.0052,16.0108,16.0052,16.0108,27800.0
2007-01-03 12:45:00,28.49,28.49,28.49,28.49,20600.0,16.0108,16.0108,16.0108,16.0108,20600.0
2007-01-03 12:50:00,28.49,28.5,28.49,28.5,20000.0,16.0108,16.0165,16.0108,16.0165,20000.0
2007-01-03 12:55:00,28.5,28.5,28.5,28.5,14800.0,16.0165,16.0165,16.0165,16.0165,14800.0
2007-01-03 13:00:00,28.5,28.5,28.49,28.49,43000.0,16.0165,16.0165,16.0108,16.0108,43000.0
2007-01-03 13:05:00,28.5,28.5,28.49,28.49,16000.0,16.0165,16.0165,16.0108,16.0108,16000.0
2007-01-03 13:10:00,28.49,28.49,28.49,28.49,36200.0,16.0108,16.0108,16.0108,16.0108,36200.0
2007-01-03 13:15:00,28.49,28.5,28.48,28.49,25200.0,16.0108,16.0165,16.0052,16.0108,25200.0
2007-01-03 13:20:00,28.49,28.5,28.49,28.49,13400.0,16.0108,16.0165,16.0108,16.0108,13400.0
2007-01-03 13:25:00,28.5,28.5,28.47,28.48,31400.0,16.0165,16.0165,15.9996,16.0052,31400.0
2007-01-03 13:30:00,28.48,28.48,28.46,28.48,32400.0,16.0052,16.0052,15.994,16.0052,32400.0
2007-01-03 13:35:00,28.48,28.48,28.46,28.47,27200.0,16.0052,16.0052,15.994,15.9996,27200.0
2007-01-03 13:40:00,28.46,28.47,28.46,28.47,102400.0,15.994,15.9996,15.994,15.9996,102400.0
2007-01-03 13:45:00,28.47,28.47,28.45,28.46,29000.0,15.9996,15.9996,15.9884,15.994,29000.0
2007-01-03 13:50:00,28.46,28.47,28.45,28.47,19400.0,15.994,15.9996,15.9884,15.9996,19400.0
2007-01-03 13:55:00,28.47,28.48,28.47,28.48,19200.0,15.9996,16.0052,15.9996,16.0052,19200.0
2007-01-03 14:00:00,28.48,28.48,28.42,28.45,75600.0,16.0052,16.0052,15.9715,15.9884,75600.0
2007-01-03 14:05:00,28.45,28.46,28.4,28.41,40400.0,15.9884,15.994,15.9603,15.9659,40400.0
2007-01-03 14:10:00,28.41,28.43,28.37,28.43,59400.0,15.9659,15.9771,15.9434,15.9771,59400.0
2007-01-03 14:15:00,28.42,28.42,28.36,28.4,50000.0,15.9715,15.9715,15.9378,15.9603,50000.0
2007-01-03 14:20:00,28.39,28.42,28.39,28.42,23400.0,15.9546,15.9715,15.9546,15.9715,23400.0
2007-01-03 14:25:00,28.42,28.46,28.41,28.46,50400.0,15.9715,15.994,15.9659,15.994,50400.0
2007-01-03 14:30:00,28.46,28.47,28.43,28.43,24400.0,15.994,15.9996,15.9771,15.9771,24400.0
2007-01-03 14:35:00,28.43,28.43,28.41,28.42,34600.0,15.9771,15.9771,15.9659,15.9715,34600.0
2007-01-03 14:40:00,28.42,28.43,28.36,28.37,39000.0,15.9715,15.9771,15.9378,15.9434,39000.0
2007-01-03 14:45:00,28.36,28.37,28.33,28.37,38600.0,15.9378,15.9434,15.9209,15.9434,38600.0
2007-01-03 14:50:00,28.36,28.37,28.36,28.36,23200.0,15.9378,15.9434,15.9378,15.9378,23200.0
2007-01-03 14:55:00,28.36,28.36,28.27,28.3,39400.0,15.9378,15.9378,15.8872,15.9041,39400.0
2007-01-03 15:00:00,28.3,28.32,28.27,28.31,51400.0,15.9041,15.9153,15.8872,15.9097,51400.0
2007-01-03 15:05:00,28.32,28.33,28.31,28.33,34200.0,15.9153,15.9209,15.9097,15.9209,34200.0
2007-01-03 15:10:00,28.33,28.35,28.31,28.32,38600.0,15.9209,15.9322,15.9097,15.9153,38600.0
2007-01-03 15:15:00,28.32,28.32,28.31,28.31,20000.0,15.9153,15.9153,15.9097,15.9097,20000.0
2007-01-03 15:20:00,28.31,28.31,28.29,28.3,29800.0,15.9097,15.9097,15.8984,15.9041,29800.0
2007-01-03 15:25:00,28.3,28.33,28.29,28.3,62000.0,15.9041,15.9209,15.8984,15.9041,62000.0
2007-01-03 15:30:00,28.29,28.34,28.29,28.34,64600.0,15.8984,15.9265,15.8984,15.9265,64600.0
2007-01-03 15:35:00,28.34,28.36,28.34,28.36,35600.0,15.9265,15.9378,15.9265,15.9378,35600.0
2007-01-03 15:40:00,28.36,28.36,28.32,28.33,55000.0,15.9378,15.9378,15.9153,15.9209,55000.0
2007-01-03 15:45:00,28.34,28.36,28.34,28.36,29800.0,15.9265,15.9378,15.9265,15.9378,29800.0
2007-01-03 15:50:00,28.36,28.39,28.36,28.39,60000.0,15.9378,15.9546,15.9378,15.9546,60000.0
2007-01-03 15:55:00,28.39,28.4,28.37,28.4,56800.0,15.9546,15.9603,15.9434,15.9603,56800.0
2007-01-04 09:30:00,28.31,28.45,28.2,28.34,52600.0,15.9097,15.9884,15.8479,15.9265,52600.0
2007-01-04 09:35:00,28.34,28.48,28.34,28.47,37000.0,15.9265,16.0052,15.9265,15.9996,37000.0
2007-01-04 09:40:00,28.45,28.5,28.42,28.46,38400.0,15.9884,16.0165,15.9715,15.994,38400.0
2007-01-04 09:45:00,28.46,28.5,28.45,28.5,35200.0,15.994,16.0165,15.9884,16.0165,35200.0
2007-01-04 09:50:00,28.5,28.53,28.43,28.44,38600.0,16.0165,16.0333,15.9771,15.9827,38600.0
2007-01-04 09:55:00,28.44,28.44,28.41,28.43,13800.0,15.9827,15.9827,15.9659,15.9771,13800.0
2007-01-04 10:00:00,28.42,28.45,28.27,28.3,37800.0,15.9715,15.9884,15.8872,15.9041,37800.0
2007-01-04 10:05:00,28.28,28.32,28.23,28.29,20200.0,15.8928,15.9153,15.8647,15.8984,20200.0
2007-01-04 10:10:00,28.29,28.36,28.28,28.35,13400.0,15.8984,15.9378,15.8928,15.9322,13400.0
2007-01-04 10:15:00,28.36,28.36,28.32,28.33,12600.0,15.9378,15.9378,15.9153,15.9209,12600.0
2007-01-04 10:20:00,28.32,28.33,28.28,28.29,9000.0,15.9153,15.9209,15.8928,15.8984,9000.0
2007-01-04 10:25:00,28.29,28.29,28.27,28.29,15200.0,15.8984,15.8984,15.8872,15.8984,15200.0
2007-01-04 10:30:00,28.28,28.32,28.27,28.29,41200.0,15.8928,15.9153,15.8872,15.8984,41200.0
2007-01-04 10:35:00,28.29,28.3,28.26,28.26,16000.0,15.8984,15.9041,15.8816,15.8816,16000.0
2007-01-04 10:40:00,28.25,28.29,28.25,28.29,19000.0,15.876,15.8984,15.876,15.8984,19000.0
2007-01-04 10:45:00,28.29,28.3,28.25,28.25,26800.0,15.8984,15.9041,15.876,15.876,26800.0
2007-01-04 10:50:00,28.25,28.32,28.25,28.28,25200.0,15.876,15.9153,15.876,15.8928,25200.0
2007-01-04 10:55:00,28.27,28.29,28.27,28.29,8400.0,15.8872,15.8984,15.8872,15.8984,8400.0
2007-01-04 11:00:00,28.29,28.33,28.29,28.32,24600.0,15.8984,15.9209,15.8984,15.9153,24600.0
2007-01-04 11:05:00,28.32,28.33,28.32,28.33,9600.0,15.9153,15.9209,15.9153,15.9209,9600.0
2007-01-04 11:10:00,28.33,28.33,28.28,28.29,14200.0,15.9209,15.9209,15.8928,15.8984,14200.0
2007-01-04 11:15:00,28.29,28.29,28.27,28.27,7000.0,15.8984,15.8984,15.8872,15.8872,7000.0
2007-01-04 11:20:00,28.27,28.27,28.27,28.27,4200.0,15.8872,15.8872,15.8872,15.8872,4200.0
2007-01-04 11:25:00,28.27,28.27,28.25,28.26,5600.0,15.8872,15.8872,15.876,15.8816,5600.0
2007-01-04 11:30:00,28.26,28.26,28.24,28.25,19600.0,15.8816,15.8816,15.8703,15.876,19600.0
2007-01-04 11:35:00,28.25,28.26,28.25,28.26,8800.0,15.876,15.8816,15.876,15.8816,8800.0
2007-01-04 11:40:00,28.26,28.29,28.26,28.29,25200.0,15.8816,15.8984,15.8816,15.8984,25200.0
2007-01-04 11:45:00,28.29,28.31,28.28,28.31,17200.0,15.8984,15.9097,15.8928,15.9097,17200.0
2007-01-04 11:50:00,28.31,28.31,28.28,28.28,8000.0,15.9097,15.9097,15.8928,15.8928,8000.0
2007-01-04 11:55:00,28.28,28.28,28.26,28.27,8200.0,15.8928,15.8928,15.8816,15.8872,8200.0
2007-01-04 12:00:00,28.26,28.27,28.25,28.27,8600.0,15.8816,15.8872,15.876,15.8872,8600.0
2007-01-04 12:05:00,28.26,28.27,28.25,28.26,7000.0,15.8816,15.8872,15.876,15.8816,7000.0
2007-01-04 12:10:00,28.26,28.27,28.25,28.25,5600.0,15.8816,15.8872,15.876,15.876,5600.0
2007-01-04 12:15:00,28.25,28.25,28.24,28.25,14000.0,15.876,15.876,15.8703,15.876,14000.0
2007-01-04 12:20:00,28.25,28.25,28.24,28.24,6200.0,15.876,15.876,15.8703,15.8703,6200.0
2007-01-04 12:25:00,28.24,28.24,28.23,28.23,6000.0,15.8703,15.8703,15.8647,15.8647,6000.0
2007-01-04 12:30:00,28.23,28.23,28.21,28.23,9800.0,15.8647,15.8647,15.8535,15.8647,9800.0
2007-01-04 12:35:00,28.22,28.23,28.2,28.21,12800.0,15.8591,15.8647,15.8479,15.8535,12800.0
2007-01-04 12:40:00,28.21,28.22,28.21,28.21,7200.0,15.8535,15.8591,15.8535,15.8535,7200.0
2007-01-04 12:45:00,28.21,28.21,28.2,28.2,9400.0,15.8535,15.8535,15.8479,15.8479,9400.0
2007-01-04 12:50:00,28.19,28.21,28.19,28.2,14000.0,15.8422,15.8535,15.8422,15.8479,14000.0
2007-01-04 12:55:00,28.2,28.21,28.2,28.2,5000.0,15.8479,15.8535,15.8479,15.8479,5000.0
2007-01-04 13:00:00,28.21,28.21,28.2,28.2,7000.0,15.8535,15.8535,15.8479,15.8479,7000.0
2007-01-04 13:05:00,28.2,28.21,28.19,28.2,7000.0,15.8479,15.8535,15.8422,15.8479,7000.0
2007-01-04 13:10:00,28.2,28.2,28.18,28.18,6400.0,15.8479,15.8479,15.8366,15.8366,6400.0
2007-01-04 13:15:00,28.19,28.19,28.18,28.19,9800.0,15.8422,15.8422,15.8366,15.8422,9800.0
2007-01-04 13:20:00,28.18,28.19,28.16,28.16,12600.0,15.8366,15.8422,15.8254,15.8254,12600.0
2007-01-04 13:25:00,28.16,28.18,28.15,28.18,19600.0,15.8254,15.8366,15.8198,15.8366,19600.0
2007-01-04 13:30:00,28.18,28.18,28.15,28.17,15000.0,15.8366,15.8366,15.8198,15.831,15000.0
2007-01-04 13:35:00,28.17,28.18,28.16,28.18,22600.0,15.831,15.8366,15.8254,15.8366,22600.0
2007-01-04 13:40:00,28.18,28.2,28.16,28.16,11000.0,15.8366,15.8479,15.8254,15.8254,11000.0
2007-01-04 13:45:00,28.15,28.15,28.12,28.14,8400.0,15.8198,15.8198,15.8029,15.8141,8400.0
2007-01-04 13:50:00,28.13,28.15,28.13,28.14,5800.0,15.8085,15.8198,15.8085,15.8141,5800.0
2007-01-04 13:55:00,28.15,28.16,28.14,28.16,6800.0,15.8198,15.8254,15.8141,15.8254,6800.0
2007-01-04 14:00:00,28.16,28.22,28.16,28.22,25400.0,15.8254,15.8591,15.8254,15.8591,25400.0
2007-01-04 14:05:00,28.21,28.22,28.19,28.19,12200.0,15.8535,15.8591,15.8422,15.8422,12200.0
2007-01-04 14:10:00,28.18,28.23,28.15,28.2,42800.0,15.8366,15.8647,15.8198,15.8479,42800.0
2007-01-04 14:15:00,28.19,28.22,28.15,28.21,36000.0,15.8422,15.8591,15.8198,15.8535,36000.0
2007-01-04 14:20:00,28.2,28.21,28.18,28.19,30800.0,15.8479,15.8535,15.8366,15.8422,30800.0
2007-01-04 14:25:00,28.2,28.2,28.18,28.18,16200.0,15.8479,15.8479,15.8366,15.8366,16200.0
2007-01-04 14:30:00,28.18,28.24,28.18,28.22,32800.0,15.8366,15.8703,15.8366,15.8591,32800.0
2007-01-04 14:35:00,28.21,28.22,28.17,28.17,6400.0,15.8535,15.8591,15.831,15.831,6400.0
2007-01-04 14:40:00,28.16,28.23,28.16,28.21,23000.0,15.8254,15.8647,15.8254,15.8535,23000.0
2007-01-04 14:45:00,28.21,28.21,28.2,28.2,6800.0,15.8535,15.8535,15.8479,15.8479,6800.0
2007-01-04 14:50:00,28.2,28.25,28.2,28.24,17800.0,15.8479,15.876,15.8479,15.8703,17800.0
2007-01-04 14:55:00,28.25,28.26,28.24,28.26,13800.0,15.876,15.8816,15.8703,15.8816,13800.0
2007-01-04 15:00:00,28.27,28.28,28.25,28.25,16200.0,15.8872,15.8928,15.876,15.876,16200.0
2007-01-04 15:05:00,28.26,28.28,28.25,28.25,10600.0,15.8816,15.8928,15.876,15.876,10600.0
2007-01-04 15:10:00,28.26,28.27,28.25,28.26,14200.0,15.8816,15.8872,15.876,15.8816,14200.0
2007-01-04 15:15:00,28.25,28.28,28.25,28.28,20400.0,15.876,15.8928,15.876,15.8928,20400.0
2007-01-04 15:20:00,28.27,28.27,28.25,28.25,15000.0,15.8872,15.8872,15.876,15.876,15000.0
2007-01-04 15:25:00,28.24,28.26,28.24,28.24,15600.0,15.8703,15.8816,15.8703,15.8703,15600.0
2007-01-04 15:30:00,28.24,28.27,28.23,28.25,14400.0,15.8703,15.8872,15.8647,15.876,14400.0
2007-01-04 15:35:00,28.25,28.28,28.24,28.28,15800.0,15.876,15.8928,15.8703,15.8928,15800.0
2007-01-04 15:40:00,28.28,28.29,28.24,28.24,27200.0,15.8928,15.8984,15.8703,15.8703,27200.0
2007-01-04 15:45:00,28.25,28.25,28.22,28.23,65400.0,15.876,15.876,15.8591,15.8647,65400.0
2007-01-04 15:50:00,28.22,28.22,28.17,28.17,45600.0,15.8591,15.8591,15.831,15.831,45600.0
2007-01-04 15:55:00,28.17,28.17,28.14,28.14,181400.0,15.831,15.831,15.8141,15.8141,181400.0
2007-01-05 09:30:00,28.14,28.14,27.93,27.94,59000.0,15.8141,15.8141,15.6961,15.7017,59000.0
2007-01-05 09:35:00,27.93,27.98,27.83,27.83,31600.0,15.6961,15.7242,15.6399,15.6399,31600.0
2007-01-05 09:40:00,27.84,27.84,27.8,27.81,19400.0,15.6455,15.6455,15.6231,15.6287,19400.0
2007-01-05 09:45:00,27.79,27.83,27.74,27.82,35600.0,15.6174,15.6399,15.5893,15.6343,35600.0
2007-01-05 09:50:00,27.82,27.87,27.8,27.84,22200.0,15.6343,15.6624,15.6231,15.6455,22200.0
2007-01-05 09:55:00,27.85,27.85,27.76,27.84,25200.0,15.6512,15.6512,15.6006,15.6455,25200.0
2007-01-05 10:00:00,27.83,27.92,27.8,27.85,406600.0,15.6399,15.6905,15.6231,15.6512,406600.0
2007-01-05 10:05:00,27.85,27.86,27.84,27.84,6800.0,15.6512,15.6568,15.6455,15.6455,6800.0
2007-01-05 10:10:00,27.83,27.84,27.77,27.83,22400.0,15.6399,15.6455,15.6062,15.6399,22400.0
2007-01-05 10:15:00,27.86,27.86,27.81,27.84,19000.0,15.6568,15.6568,15.6287,15.6455,19000.0
2007-01-05 10:20:00,27.84,27.85,27.79,27.82,36200.0,15.6455,15.6512,15.6174,15.6343,36200.0
2007-01-05 10:25:00,27.81,27.85,27.79,27.83,20600.0,15.6287,15.6512,15.6174,15.6399,20600.0
2007-01-05 10:30:00,27.84,27.85,27.82,27.83,25600.0,15.6455,15.6512,15.6343,15.6399,25600.0
2007-01-05 10:35:00,27.83,27.85,27.83,27.84,24400.0,15.6399,15.6512,15.6399,15.6455,24400.0
2007-01-05 10:40:00,27.84,27.85,27.83,27.83,23000.0,15.6455,15.6512,15.6399,15.6399,23000.0
2007-01-05 10:45:00,27.84,27.84,27.8,27.83,22800.0,15.6455,15.6455,15.6231,15.6399,22800.0
2007-01-05 10:50:00,27.83,27.84,27.82,27.83,8400.0,15.6399,15.6455,15.6343,15.6399,8400.0
2007-01-05 10:55:00,27.82,27.82,27.79,27.79,13200.0,15.6343,15.6343,15.6174,15.6174,13200.0
2007-01-05 11:00:00,27.78,27.8,27.77,27.8,15800.0,15.6118,15.6231,15.6062,15.6231,15800.0
2007-01-05 11:05:00,27.8,27.8,27.73,27.73,30800.0,15.6231,15.6231,15.5837,15.5837,30800.0
2007-01-05 11:10:00,27.73,27.74,27.63,27.64,33400.0,15.5837,15.5893,15.5275,15.5331,33400.0
2007-01-05 11:15:00,27.64,27.68,27.64,27.67,18000.0,15.5331,15.5556,15.5331,15.55,18000.0
2007-01-05 11:20:00,27.67,27.67,27.66,27.66,9800.0,15.55,15.55,15.5444,15.5444,9800.0
2007-01-05 11:25:00,27.66,27.67,27.65,27.65,47600.0,15.5444,15.55,15.5388,15.5388,47600.0
2007-01-05 11:30:00,27.65,27.65,27.63,27.65,49800.0,15.5388,15.5388,15.5275,15.5388,49800.0
2007-01-05 11:35:00,27.65,27.67,27.64,27.67,27000.0,15.5388,15.55,15.5331,15.55,27000.0
2007-01-05 11:40:00,27.67,27.68,27.66,27.68,35800.0,15.55,15.5556,15.5444,15.5556,35800.0
2007-01-05 11:45:00,27.68,27.7,27.68,27.7,23400.0,15.5556,15.5669,15.5556,15.5669,23400.0
2007-01-05 11:50:00,27.7,27.7,27.69,27.7,17200.0,15.5669,15.5669,15.5612,15.5669,17200.0
2007-01-05 11:55:00,27.69,27.7,27.68,27.69,16600.0,15.5612,15.5669,15.5556,15.5612,16600.0
2007-01-05 12:00:00,27.69,27.7,27.67,27.68,17200.0,15.5612,15.5669,15.55,15.5556,17200.0
2007-01-05 12:05:00,27.68,27.68,27.65,27.66,11800.0,15.5556,15.5556,15.5388,15.5444,11800.0
2007-01-05 12:10:00,27.67,27.68,27.66,27.67,13200.0,15.55,15.5556,15.5444,15.55,13200.0
2007-01-05 12:15:00,27.66,27.68,27.66,27.68,44000.0,15.5444,15.5556,15.5444,15.5556,44000.0
2007-01-05 12:20:00,27.68,27.68,27.67,27.67,15400.0,15.5556,15.5556,15.55,15.55,15400.0
2007-01-05 12:25:00,27.67,27.67,27.66,27.66,22400.0,15.55,15.55,15.5444,15.5444,22400.0
2007-01-05 12:30:00,27.66,27.68,27.66,27.68,12800.0,15.5444,15.5556,15.5444,15.5556,12800.0
2007-01-05 12:35:00,27.69,27.7,27.68,27.7,16000.0,15.5612,15.5669,15.5556,15.5669,16000.0
2007-01-05 12:40:00,27.7,27.7,27.68,27.7,19800.0,15.5669,15.5669,15.5556,15.5669,19800.0
2007-01-05 12:45:00,27.7,27.7,27.67,27.68,21000.0,15.5669,15.5669,15.55,15.5556,21000.0
2007-01-05 12:50:00,27.68,27.71,27.68,27.7,27600.0,15.5556,15.5725,15.5556,15.5669,27600.0
2007-01-05 12:55:00,27.7,27.71,27.7,27.7,13800.0,15.5669,15.5725,15.5669,15.5669,13800.0
2007-01-05 13:00:00,27.7,27.71,27.66,27.66,26400.0,15.5669,15.5725,15.5444,15.5444,26400.0
2007-01-05 13:05:00,27.66,27.66,27.64,27.64,15800.0,15.5444,15.5444,15.5331,15.5331,15800.0
2007-01-05 13:10:00,27.64,27.66,27.64,27.65,6200.0,15.5331,15.5444,15.5331,15.5388,6200.0
2007-01-05 13:15:00,27.65,27.65,27.62,27.64,22800.0,15.5388,15.5388,15.5219,15.5331,22800.0
2007-01-05 13:20:00,27.64,27.65,27.6,27.63,27400.0,15.5331,15.5388,15.5107,15.5275,27400.0
2007-01-05 13:25:00,27.63,27.68,27.61,27.68,32000.0,15.5275,15.5556,15.5163,15.5556,32000.0
2007-01-05 13:30:00,27.68,27.69,27.65,27.67,17600.0,15.5556,15.5612,15.5388,15.55,17600.0
2007-01-05 13:35:00,27.66,27.68,27.66,27.68,6200.0,15.5444,15.5556,15.5444,15.5556,6200.0
2007-01-05 13:40:00,27.68,27.69,27.68,27.68,10000.0,15.5556,15.5612,15.5556,15.5556,10000.0
2007-01-05 13:45:00,27.68,27.68,27.67,27.68,9600.0,15.5556,15.5556,15.55,15.5556,9600.0
2007-01-05 13:50:00,27.67,27.71,27.66,27.67,34400.0,15.55,15.5725,15.5444,15.55,34400.0
2007-01-05 13:55:00,27.68,27.68,27.67,27.67,1800.0,15.5556,15.5556,15.55,15.55,1800.0
2007-01-05 14:00:00,27.68,27.68,27.66,27.66,11400.0,15.5556,15.5556,15.5444,15.5444,11400.0
2007-01-05 14:05:00,27.66,27.66,27.59,27.6,11200.0,15.5444,15.5444,15.5051,15.5107,11200.0
2007-01-05 14:10:00,27.6,27.61,27.6,27.61,17000.0,15.5107,15.5163,15.5107,15.5163,17000.0
2007-01-05 14:15:00,27.61,27.61,27.6,27.61,18800.0,15.5163,15.5163,15.5107,15.5163,18800.0
2007-01-05 14:20:00,27.61,27.62,27.61,27.61,7600.0,15.5163,15.5219,15.5163,15.5163,7600.0
2007-01-05 14:25:00,27.61,27.61,27.59,27.6,12400.0,15.5163,15.5163,15.5051,15.5107,12400.0
2007-01-05 14:30:00,27.6,27.61,27.6,27.61,8200.0,15.5107,15.5163,15.5107,15.5163,8200.0
2007-01-05 14:35:00,27.61,27.62,27.61,27.62,21600.0,15.5163,15.5219,15.5163,15.5219,21600.0
2007-01-05 14:40:00,27.63,27.65,27.6,27.6,38200.0,15.5275,15.5388,15.5107,15.5107,38200.0
2007-01-05 14:45:00,27.6,27.6,27.6,27.6,6800.0,15.5107,15.5107,15.5107,15.5107,6800.0
2007-01-05 14:50:00,27.6,27.61,27.59,27.6,21800.0,15.5107,15.5163,15.5051,15.5107,21800.0
2007-01-05 14:55:00,27.6,27.6,27.57,27.57,13600.0,15.5107,15.5107,15.4938,15.4938,13600.0
2007-01-05 15:00:00,27.57,27.58,27.54,27.56,30000.0,15.4938,15.4994,15.477,15.4882,30000.0
2007-01-05 15:05:00,27.56,27.61,27.56,27.6,14400.0,15.4882,15.5163,15.4882,15.5107,14400.0
2007-01-05 15:10:00,27.61,27.61,27.59,27.59,13000.0,15.5163,15.5163,15.5051,15.5051,13000.0
2007-01-05 15:15:00,27.59,27.6,27.59,27.6,12800.0,15.5051,15.5107,15.5051,15.5107,12800.0
2007-01-05 15:20:00,27.6,27.64,27.6,27.63,19600.0,15.5107,15.5331,15.5107,15.5275,19600.0
2007-01-05 15:25:00,27.64,27.64,27.6,27.61,24000.0,15.5331,15.5331,15.5107,15.5163,24000.0
2007-01-05 15:30:00,27.61,27.63,27.58,27.59,21000.0,15.5163,15.5275,15.4994,15.5051,21000.0
2007-01-05 15:35:00,27.6,27.61,27.59,27.61,20000.0,15.5107,15.5163,15.5051,15.5163,20000.0
2007-01-05 15:40:00,27.61,27.64,27.59,27.61,24800.0,15.5163,15.5331,15.5051,15.5163,24800.0
2007-01-05 15:45:00,27.61,27.63,27.56,27.58,43200.0,15.5163,15.5275,15.4882,15.4994,43200.0
2007-01-05 15:50:00,27.57,27.68,27.57,27.6,332200.0,15.4938,15.5556,15.4938,15.5107,332200.0
2007-01-05 15:55:00,27.6,27.6,27.56,27.56,59400.0,15.5107,15.5107,15.4882,15.4882,59400.0
2007-01-08 09:30:00,27.49,27.6,27.36,27.49,66400.0,15.4489,15.5107,15.3758,15.4489,66400.0
2007-01-08 09:35:00,27.5,27.53,27.43,27.43,18600.0,15.4545,15.4713,15.4151,15.4151,18600.0
2007-01-08 09:40:00,27.46,27.58,27.45,27.54,26000.0,15.432,15.4994,15.4264,15.477,26000.0
2007-01-08 09:45:00,27.55,27.58,27.52,27.58,222400.0,15.4826,15.4994,15.4657,15.4994,222400.0
2007-01-08 09:50:00,27.58,27.62,27.54,27.54,22600.0,15.4994,15.5219,15.477,15.477,22600.0
2007-01-08 09:55:00,27.52,27.53,27.46,27.5,29600.0,15.4657,15.4713,15.432,15.4545,29600.0
2007-01-08 10:00:00,27.51,27.58,27.51,27.58,19800.0,15.4601,15.4994,15.4601,15.4994,19800.0
2007-01-08 10:05:00,27.58,27.6,27.55,27.6,11800.0,15.4994,15.5107,15.4826,15.5107,11800.0
2007-01-08 10:10:00,27.6,27.61,27.57,27.59,13600.0,15.5107,15.5163,15.4938,15.5051,13600.0
2007-01-08 10:15:00,27.59,27.61,27.54,27.6,14800.0,15.5051,15.5163,15.477,15.5107,14800.0
2007-01-08 10:20:00,27.59,27.61,27.58,27.6,14800.0,15.5051,15.5163,15.4994,15.5107,14800.0
2007-01-08 10:25:00,27.6,27.61,27.54,27.55,19600.0,15.5107,15.5163,15.477,15.4826,19600.0
2007-01-08 10:30:00,27.55,27.61,27.55,27.59,19400.0,15.4826,15.5163,15.4826,15.5051,19400.0
2007-01-08 10:35:00,27.59,27.6,27.57,27.58,8000.0,15.5051,15.5107,15.4938,15.4994,8000.0
2007-01-08 10:40:00,27.58,27.65,27.58,27.65,21000.0,15.4994,15.5388,15.4994,15.5388,21000.0
2007-01-08 10:45:00,27.65,27.65,27.59,27.59,15000.0,15.5388,15.5388,15.5051,15.5051,15000.0
2007-01-08 10:50:00,27.59,27.6,27.58,27.58,6600.0,15.5051,15.5107,15.4994,15.4994,6600.0
2007-01-08 10:55:00,27.58,27.58,27.55,27.56,9200.0,15.4994,15.4994,15.4826,15.4882,9200.0
2007-01-08 11:00:00,27.55,27.6,27.55,27.56,30000.0,15.4826,15.5107,15.4826,15.4882,30000.0
2007-01-08 11:05:00,27.56,27.56,27.55,27.55,7600.0,15.4882,15.4882,15.4826,15.4826,7600.0
2007-01-08 11:10:00,27.55,27.56,27.54,27.56,14800.0,15.4826,15.4882,15.477,15.4882,14800.0
2007-01-08 11:15:00,27.56,27.56,27.55,27.55,34200.0,15.4882,15.4882,15.4826,15.4826,34200.0
2007-01-08 11:20:00,27.55,27.6,27.55,27.59,29400.0,15.4826,15.5107,15.4826,15.5051,29400.0
2007-01-08 11:25:00,27.59,27.59,27.57,27.57,11200.0,15.5051,15.5051,15.4938,15.4938,11200.0
2007-01-08 11:30:00,27.57,27.59,27.57,27.58,264200.0,15.4938,15.5051,15.4938,15.4994,264200.0
2007-01-08 11:35:00,27.58,27.58,27.55,27.57,23200.0,15.4994,15.4994,15.4826,15.4938,23200.0
2007-01-08 11:40:00,27.57,27.6,27.57,27.59,22200.0,15.4938,15.5107,15.4938,15.5051,22200.0
2007-01-08 11:45:00,27.59,27.6,27.56,27.57,14600.0,15.5051,15.5107,15.4882,15.4938,14600.0
2007-01-08 11:50:00,27.56,27.58,27.56,27.58,212000.0,15.4882,15.4994,15.4882,15.4994,212000.0
2007-01-08 11:55:00,27.57,27.59,27.55,27.58,497600.0,15.4938,15.5051,15.4826,15.4994,497600.0
2007-01-08 12:00:00,27.57,27.57,27.54,27.56,13800.0,15.4938,15.4938,15.477,15.4882,13800.0
2007-01-08 12:05:00,27.55,27.59,27.55,27.58,14200.0,15.4826,15.5051,15.4826,15.4994,14200.0
2007-01-08 12:10:00,27.58,27.59,27.53,27.57,239200.0,15.4994,15.5051,15.4713,15.4938,239200.0
2007-01-08 12:15:00,27.56,27.56,27.54,27.56,12000.0,15.4882,15.4882,15.477,15.4882,12000.0
2007-01-08 12:20:00,27.55,27.55,27.53,27.53,3600.0,15.4826,15.4826,15.4713,15.4713,3600.0
2007-01-08 12:25:00,27.52,27.58,27.51,27.58,113600.0,15.4657,15.4994,15.4601,15.4994,113600.0
2007-01-08 12:30:00,27.53,27.53,27.52,27.52,104200.0,15.4713,15.4713,15.4657,15.4657,104200.0
2007-01-08 12:35:00,27.52,27.52,27.5,27.5,14000.0,15.4657,15.4657,15.4545,15.4545,14000.0
2007-01-08 12:40:00,27.5,27.51,27.49,27.5,16600.0,15.4545,15.4601,15.4489,15.4545,16600.0
2007-01-08 12:45:00,27.5,27.5,27.48,27.5,13400.0,15.4545,15.4545,15.4432,15.4545,13400.0
2007-01-08 12:50:00,27.5,27.5,27.49,27.49,6600.0,15.4545,15.4545,15.4489,15.4489,6600.0
2007-01-08 12:55:00,27.49,27.49,27.48,27.48,14200.0,15.4489,15.4489,15.4432,15.4432,14200.0
2007-01-08 13:00:00,27.47,27.47,27.43,27.43,13800.0,15.4376,15.4376,15.4151,15.4151,13800.0
2007-01-08 13:05:00,27.43,27.45,27.42,27.42,14200.0,15.4151,15.4264,15.4095,15.4095,14200.0
2007-01-08 13:10:00,27.42,27.42,27.41,27.42,5200.0,15.4095,15.4095,15.4039,15.4095,5200.0
2007-01-08 13:15:00,27.42,27.42,27.4,27.42,15400.0,15.4095,15.4095,15.3983,15.4095,15400.0
2007-01-08 13:20:00,27.42,27.42,27.4,27.4,16800.0,15.4095,15.4095,15.3983,15.3983,16800.0
2007-01-08 13:25:00,27.39,27.4,27.39,27.39,11000.0,15.3927,15.3983,15.3927,15.3927,11000.0
2007-01-08 13:30:00,27.39,27.41,27.39,27.39,57800.0,15.3927,15.4039,15.3927,15.3927,57800.0
2007-01-08 13:35:00,27.39,27.41,27.39,27.4,19400.0,15.3927,15.4039,15.3927,15.3983,19400.0
2007-01-08 13:40:00,27.4,27.46,27.4,27.41,23400.0,15.3983,15.432,15.3983,15.4039,23400.0
2007-01-08 13:45:00,27.4,27.45,27.4,27.43,19800.0,15.3983,15.4264,15.3983,15.4151,19800.0
2007-01-08 13:50:00,27.42,27.43,27.42,27.42,27600.0,15.4095,15.4151,15.4095,15.4095,27600.0
2007-01-08 13:55:00,27.43,27.47,27.42,27.44,17200.0,15.4151,15.4376,15.4095,15.4208,17200.0
2007-01-08 14:00:00,27.44,27.46,27.39,27.46,43400.0,15.4208,15.432,15.3927,15.432,43400.0
2007-01-08 14:05:00,27.46,27.48,27.45,27.47,23400.0,15.432,15.4432,15.4264,15.4376,23400.0
2007-01-08 14:10:00,27.47,27.49,27.45,27.48,18800.0,15.4376,15.4489,15.4264,15.4432,18800.0
2007-01-08 14:15:00,27.47,27.49,27.46,27.48,24600.0,15.4376,15.4489,15.432,15.4432,24600.0
2007-01-08 14:20:00,27.48,27.49,27.48,27.48,14800.0,15.4432,15.4489,15.4432,15.4432,14800.0
2007-01-08 14:25:00,27.48,27.5,27.48,27.5,18000.0,15.4432,15.4545,15.4432,15.4545,18000.0
2007-01-08 14:30:00,27.5,27.5,27.49,27.5,12600.0,15.4545,15.4545,15.4489,15.4545,12600.0
2007-01-08 14:35:00,27.5,27.5,27.5,27.5,14000.0,15.4545,15.4545,15.4545,15.4545,14000.0
2007-01-08 14:40:00,27.5,27.5,27.49,27.49,23200.0,15.4545,15.4545,15.4489,15.4489,23200.0
2007-01-08 14:45:00,27.49,27.49,27.47,27.47,14400.0,15.4489,15.4489,15.4376,15.4376,14400.0
2007-01-08 14:50:00,27.47,27.48,27.45,27.47,20000.0,15.4376,15.4432,15.4264,15.4376,20000.0
2007-01-08 14:55:00,27.47,27.48,27.45,27.47,33400.0,15.4376,15.4432,15.4264,15.4376,33400.0
2007-01-08 15:00:00,27.46,27.49,27.45,27.45,25800.0,15.432,15.4489,15.4264,15.4264,25800.0
2007-01-08 15:05:00,27.46,27.48,27.46,27.47,19400.0,15.432,15.4432,15.432,15.4376,19400.0
2007-01-08 15:10:00,27.47,27.49,27.46,27.49,23200.0,15.4376,15.4489,15.432,15.4489,23200.0
2007-01-08 15:15:00,27.49,27.49,27.47,27.48,38200.0,15.4489,15.4489,15.4376,15.4432,38200.0
2007-01-08 15:20:00,27.49,27.49,27.47,27.49,20200.0,15.4489,15.4489,15.4376,15.4489,20200.0
2007-01-08 15:25:00,27.49,27.5,27.45,27.45,21800.0,15.4489,15.4545,15.4264,15.4264,21800.0
2007-01-08 15:30:00,27.45,27.49,27.45,27.48,27600.0,15.4264,15.4489,15.4264,15.4432,27600.0
2007-01-08 15:35:00,27.49,27.5,27.43,27.43,34800.0,15.4489,15.4545,15.4151,15.4151,34800.0
2007-01-08 15:40:00,27.44,27.48,27.42,27.48,30800.0,15.4208,15.4432,15.4095,15.4432,30800.0
2007-01-08 15:45:00,27.47,27.5,27.47,27.5,18600.0,15.4376,15.4545,15.4376,15.4545,18600.0
2007-01-08 15:50:00,27.49,27.5,27.48,27.5,25200.0,15.4489,15.4545,15.4432,15.4545,25200.0
2007-01-08 15:55:00,27.5,27.54,27.48,27.49,621000.0,15.4545,15.477,15.4432,15.4489,621000.0
2007-01-09 09:30:00,27.6,27.65,27.49,27.65,30600.0,15.5107,15.5388,15.4489,15.5388,30600.0
2007-01-09 09:35:00,27.65,27.67,27.61,27.66,22800.0,15.5388,15.55,15.5163,15.5444,22800.0
2007-01-09 09:40:00,27.66,27.67,27.51,27.52,33000.0,15.5444,15.55,15.4601,15.4657,33000.0
2007-01-09 09:45:00,27.52,27.6,27.5,27.57,37600.0,15.4657,15.5107,15.4545,15.4938,37600.0
2007-01-09 09:50:00,27.58,27.59,27.56,27.58,59800.0,15.4994,15.5051,15.4882,15.4994,59800.0
2007-01-09 09:55:00,27.59,27.61,27.58,27.61,24000.0,15.5051,15.5163,15.4994,15.5163,24000.0
2007-01-09 10:00:00,27.61,27.68,27.61,27.68,37600.0,15.5163,15.5556,15.5163,15.5556,37600.0
2007-01-09 10:05:00,27.68,27.69,27.66,27.69,28200.0,15.5556,15.5612,15.5444,15.5612,28200.0
2007-01-09 10:10:00,27.69,27.71,27.69,27.7,35800.0,15.5612,15.5725,15.5612,15.5669,35800.0
2007-01-09 10:15:00,27.7,27.72,27.69,27.7,76600.0,15.5669,15.5781,15.5612,15.5669,76600.0
2007-01-09 10:20:00,27.7,27.75,27.7,27.75,28000.0,15.5669,15.595,15.5669,15.595,28000.0
2007-01-09 10:25:00,27.77,27.86,27.77,27.86,50600.0,15.6062,15.6568,15.6062,15.6568,50600.0
2007-01-09 10:30:00,27.86,27.87,27.82,27.86,82600.0,15.6568,15.6624,15.6343,15.6568,82600.0
2007-01-09 10:35:00,27.86,27.86,27.84,27.86,34000.0,15.6568,15.6568,15.6455,15.6568,34000.0
2007-01-09 10:40:00,27.86,27.87,27.86,27.86,22400.0,15.6568,15.6624,15.6568,15.6568,22400.0
2007-01-09 10:45:00,27.86,27.86,27.83,27.83,33400.0,15.6568,15.6568,15.6399,15.6399,33400.0
2007-01-09 10:50:00,27.84,27.84,27.8,27.81,44800.0,15.6455,15.6455,15.6231,15.6287,44800.0
2007-01-09 10:55:00,27.81,27.81,27.78,27.8,15600.0,15.6287,15.6287,15.6118,15.6231,15600.0
2007-01-09 11:00:00,27.8,27.84,27.8,27.84,45600.0,15.6231,15.6455,15.6231,15.6455,45600.0
2007-01-09 11:05:00,27.84,27.84,27.8,27.81,21600.0,15.6455,15.6455,15.6231,15.6287,21600.0
2007-01-09 11:10:00,27.8,27.8,27.75,27.75,29600.0,15.6231,15.6231,15.595,15.595,29600.0
2007-01-09 11:15:00,27.76,27.78,27.74,27.74,40000.0,15.6006,15.6118,15.5893,15.5893,40000.0
2007-01-09 11:20:00,27.75,27.75,27.74,27.75,23000.0,15.595,15.595,15.5893,15.595,23000.0
2007-01-09 11:25:00,27.74,27.76,27.72,27.73,22200.0,15.5893,15.6006,15.5781,15.5837,22200.0
2007-01-09 11:30:00,27.74,27.78,27.74,27.75,28800.0,15.5893,15.6118,15.5893,15.595,28800.0
2007-01-09 11:35:00,27.75,27.78,27.75,27.77,12200.0,15.595,15.6118,15.595,15.6062,12200.0
2007-01-09 11:40:00,27.77,27.77,27.73,27.74,38800.0,15.6062,15.6062,15.5837,15.5893,38800.0
2007-01-09 11:45:00,27.73,27.75,27.72,27.73,30600.0,15.5837,15.595,15.5781,15.5837,30600.0
2007-01-09 11:50:00,27.73,27.77,27.73,27.77,16800.0,15.5837,15.6062,15.5837,15.6062,16800.0
2007-01-09 11:55:00,27.77,27.77,27.72,27.72,25000.0,15.6062,15.6062,15.5781,15.5781,25000.0
2007-01-09 12:00:00,27.72,27.73,27.71,27.73,14800.0,15.5781,15.5837,15.5725,15.5837,14800.0
2007-01-09 12:05:00,27.73,27.73,27.68,27.71,23200.0,15.5837,15.5837,15.5556,15.5725,23200.0
2007-01-09 12:10:00,27.7,27.71,27.68,27.71,29600.0,15.5669,15.5725,15.5556,15.5725,29600.0
2007-01-09 12:15:00,27.71,27.72,27.71,27.72,16000.0,15.5725,15.5781,15.5725,15.5781,16000.0
2007-01-09 12:20:00,27.72,27.72,27.68,27.69,20000.0,15.5781,15.5781,15.5556,15.5612,20000.0
2007-01-09 12:25:00,27.69,27.71,27.68,27.71,23400.0,15.5612,15.5725,15.5556,15.5725,23400.0
2007-01-09 12:30:00,27.71,27.73,27.69,27.72,25400.0,15.5725,15.5837,15.5612,15.5781,25400.0
2007-01-09 12:35:00,27.72,27.73,27.72,27.73,17600.0,15.5781,15.5837,15.5781,15.5837,17600.0
2007-01-09 12:40:00,27.74,27.77,27.74,27.76,25200.0,15.5893,15.6062,15.5893,15.6006,25200.0
2007-01-09 12:45:00,27.76,27.78,27.75,27.75,28400.0,15.6006,15.6118,15.595,15.595,28400.0
2007-01-09 12:50:00,27.75,27.77,27.75,27.76,25000.0,15.595,15.6062,15.595,15.6006,25000.0
2007-01-09 12:55:00,27.77,27.78,27.76,27.78,13600.0,15.6062,15.6118,15.6006,15.6118,13600.0
2007-01-09 13:00:00,27.77,27.77,27.76,27.77,21800.0,15.6062,15.6062,15.6006,15.6062,21800.0
2007-01-09 13:05:00,27.77,27.77,27.76,27.77,32400.0,15.6062,15.6062,15.6006,15.6062,32400.0
2007-01-09 13:10:00,27.77,27.78,27.77,27.78,25000.0,15.6062,15.6118,15.6062,15.6118,25000.0
2007-01-09 13:15:00,27.78,27.78,27.77,27.78,34200.0,15.6118,15.6118,15.6062,15.6118,34200.0
2007-01-09 13:20:00,27.78,27.78,27.77,27.77,26600.0,15.6118,15.6118,15.6062,15.6062,26600.0
2007-01-09 13:25:00,27.77,27.77,27.74,27.75,13600.0,15.6062,15.6062,15.5893,15.595,13600.0
2007-01-09 13:30:00,27.75,27.75,27.74,27.75,25400.0,15.595,15.595,15.5893,15.595,25400.0
2007-01-09 13:35:00,27.75,27.75,27.74,27.74,29200.0,15.595,15.595,15.5893,15.5893,29200.0
2007-01-09 13:40:00,27.74,27.74,27.74,27.74,19800.0,15.5893,15.5893,15.5893,15.5893,19800.0
2007-01-09 13:45:00,27.74,27.75,27.74,27.74,73400.0,15.5893,15.595,15.5893,15.5893,73400.0
2007-01-09 13:50:00,27.74,27.74,27.73,27.73,25000.0,15.5893,15.5893,15.5837,15.5837,25000.0
2007-01-09 13:55:00,27.73,27.73,27.72,27.73,18800.0,15.5837,15.5837,15.5781,15.5837,18800.0
2007-01-09 14:00:00,27.73,27.73,27.72,27.73,71600.0,15.5837,15.5837,15.5781,15.5837,71600.0
2007-01-09 14:05:00,27.73,27.73,27.72,27.73,35200.0,15.5837,15.5837,15.5781,15.5837,35200.0
2007-01-09 14:10:00,27.73,27.73,27.72,27.72,30000.0,15.5837,15.5837,15.5781,15.5781,30000.0
2007-01-09 14:15:00,27.72,27.73,27.71,27.71,51200.0,15.5781,15.5837,15.5725,15.5725,51200.0
2007-01-09 14:20:00,27.71,27.71,27.67,27.68,25000.0,15.5725,15.5725,15.55,15.5556,25000.0
2007-01-09 14:25:00,27.68,27.7,27.68,27.69,36800.0,15.5556,15.5669,15.5556,15.5612,36800.0
2007-01-09 14:30:00,27.7,27.7,27.69,27.7,34400.0,15.5669,15.5669,15.5612,15.5669,34400.0
2007-01-09 14:35:00,27.7,27.73,27.69,27.73,47000.0,15.5669,15.5837,15.5612,15.5837,47000.0
2007-01-09 14:40:00,27.73,27.74,27.72,27.73,19400.0,15.5837,15.5893,15.5781,15.5837,19400.0
2007-01-09 14:45:00,27.72,27.75,27.72,27.74,35200.0,15.5781,15.595,15.5781,15.5893,35200.0
2007-01-09 14:50:00,27.75,27.77,27.74,27.77,33000.0,15.595,15.6062,15.5893,15.6062,33000.0
2007-01-09 14:55:00,27.77,27.8,27.75,27.79,22400.0,15.6062,15.6231,15.595,15.6174,22400.0
2007-01-09 15:00:00,27.79,27.79,27.75,27.78,28600.0,15.6174,15.6174,15.595,15.6118,28600.0
2007-01-09 15:05:00,27.77,27.79,27.76,27.78,21000.0,15.6062,15.6174,15.6006,15.6118,21000.0
2007-01-09 15:10:00,27.78,27.8,27.78,27.8,12800.0,15.6118,15.6231,15.6118,15.6231,12800.0
2007-01-09 15:15:00,27.79,27.8,27.78,27.79,18800.0,15.6174,15.6231,15.6118,15.6174,18800.0
2007-01-09 15:20:00,27.8,27.8,27.79,27.8,16400.0,15.6231,15.6231,15.6174,15.6231,16400.0
2007-01-09 15:25:00,27.8,27.85,27.78,27.85,28800.0,15.6231,15.6512,15.6118,15.6512,28800.0
2007-01-09 15:30:00,27.85,27.87,27.84,27.87,26800.0,15.6512,15.6624,15.6455,15.6624,26800.0
2007-01-09 15:35:00,27.87,27.88,27.85,27.86,33400.0,15.6624,15.668,15.6512,15.6568,33400.0
2007-01-09 15:40:00,27.86,27.88,27.85,27.86,26600.0,15.6568,15.668,15.6512,15.6568,26600.0
2007-01-09 15:45:00,27.86,27.86,27.84,27.84,30000.0,15.6568,15.6568,15.6455,15.6455,30000.0
2007-01-09 15:50:00,27.84,27.85,27.82,27.84,46200.0,15.6455,15.6512,15.6343,15.6455,46200.0
2007-01-09 15:55:00,27.84,27.85,27.81,27.83,78400.0,15.6455,15.6512,15.6287,15.6399,78400.0
2007-01-10 09:30:00,27.67,27.9,27.67,27.89,62000.0,15.55,15.6793,15.55,15.6736,62000.0
2007-01-10 09:35:00,27.89,27.89,27.76,27.77,19200.0,15.6736,15.6736,15.6006,15.6062,19200.0
2007-01-10 09:40:00,27.78,27.78,27.7,27.75,18800.0,15.6118,15.6118,15.5669,15.595,18800.0
2007-01-10 09:45:00,27.74,27.76,27.73,27.76,21800.0,15.5893,15.6006,15.5837,15.6006,21800.0
2007-01-10 09:50:00,27.75,27.77,27.74,27.75,18400.0,15.595,15.6062,15.5893,15.595,18400.0
2007-01-10 09:55:00,27.75,27.78,27.75,27.76,17000.0,15.595,15.6118,15.595,15.6006,17000.0
2007-01-10 10:00:00,27.76,27.81,27.75,27.81,20000.0,15.6006,15.6287,15.595,15.6287,20000.0
2007-01-10 10:05:00,27.81,27.81,27.78,27.81,12000.0,15.6287,15.6287,15.6118,15.6287,12000.0
2007-01-10 10:10:00,27.81,27.83,27.78,27.83,19400.0,15.6287,15.6399,15.6118,15.6399,19400.0
2007-01-10 10:15:00,27.82,27.86,27.81,27.84,20600.0,15.6343,15.6568,15.6287,15.6455,20600.0
2007-01-10 10:20:00,27.84,27.84,27.75,27.77,13200.0,15.6455,15.6455,15.595,15.6062,13200.0
2007-01-10 10:25:00,27.77,27.78,27.71,27.71,11200.0,15.6062,15.6118,15.5725,15.5725,11200.0
2007-01-10 10:30:00,27.71,27.74,27.68,27.7,30400.0,15.5725,15.5893,15.5556,15.5669,30400.0
2007-01-10 10:35:00,27.7,27.75,27.65,27.73,36600.0,15.5669,15.595,15.5388,15.5837,36600.0
2007-01-10 10:40:00,27.73,27.78,27.73,27.75,18400.0,15.5837,15.6118,15.5837,15.595,18400.0
2007-01-10 10:45:00,27.74,27.79,27.74,27.78,18800.0,15.5893,15.6174,15.5893,15.6118,18800.0
2007-01-10 10:50:00,27.79,27.79,27.75,27.77,18200.0,15.6174,15.6174,15.595,15.6062,18200.0
2007-01-10 10:55:00,27.77,27.78,27.76,27.78,10800.0,15.6062,15.6118,15.6006,15.6118,10800.0
2007-01-10 11:00:00,27.77,27.77,27.75,27.75,11800.0,15.6062,15.6062,15.595,15.595,11800.0
2007-01-10 11:05:00,27.75,27.78,27.73,27.77,14600.0,15.595,15.6118,15.5837,15.6062,14600.0
2007-01-10 11:10:00,27.76,27.78,27.75,27.77,11200.0,15.6006,15.6118,15.595,15.6062,11200.0
2007-01-10 11:15:00,27.77,27.78,27.77,27.78,7800.0,15.6062,15.6118,15.6062,15.6118,7800.0
2007-01-10 11:20:00,27.78,27.78,27.75,27.75,16200.0,15.6118,15.6118,15.595,15.595,16200.0
2007-01-10 11:25:00,27.74,27.77,27.74,27.77,11800.0,15.5893,15.6062,15.5893,15.6062,11800.0
2007-01-10 11:30:00,27.77,27.79,27.77,27.79,17400.0,15.6062,15.6174,15.6062,15.6174,17400.0
2007-01-10 11:35:00,27.79,27.79,27.77,27.78,13400.0,15.6174,15.6174,15.6062,15.6118,13400.0
2007-01-10 11:40:00,27.77,27.78,27.75,27.75,12000.0,15.6062,15.6118,15.595,15.595,12000.0
2007-01-10 11:45:00,27.75,27.77,27.74,27.74,33000.0,15.595,15.6062,15.5893,15.5893,33000.0
2007-01-10 11:50:00,27.75,27.75,27.72,27.72,31800.0,15.595,15.595,15.5781,15.5781,31800.0
2007-01-10 11:55:00,27.72,27.73,27.71,27.71,12600.0,15.5781,15.5837,15.5725,15.5725,12600.0
2007-01-10 12:00:00,27.71,27.71,27.68,27.68,13400.0,15.5725,15.5725,15.5556,15.5556,13400.0
2007-01-10 12:05:00,27.68,27.69,27.67,27.68,15000.0,15.5556,15.5612,15.55,15.5556,15000.0
2007-01-10 12:10:00,27.68,27.69,27.68,27.68,18400.0,15.5556,15.5612,15.5556,15.5556,18400.0
2007-01-10 12:15:00,27.68,27.7,27.68,27.7,11800.0,15.5556,15.5669,15.5556,15.5669,11800.0
2007-01-10 12:20:00,27.71,27.72,27.71,27.71,8200.0,15.5725,15.5781,15.5725,15.5725,8200.0
2007-01-10 12:25:00,27.71,27.73,27.7,27.7,21000.0,15.5725,15.5837,15.5669,15.5669,21000.0
2007-01-10 12:30:00,27.7,27.72,27.67,27.72,21800.0,15.5669,15.5781,15.55,15.5781,21800.0
2007-01-10 12:35:00,27.72,27.73,27.72,27.73,6800.0,15.5781,15.5837,15.5781,15.5837,6800.0
2007-01-10 12:40:00,27.73,27.75,27.73,27.75,9200.0,15.5837,15.595,15.5837,15.595,9200.0
2007-01-10 12:45:00,27.76,27.77,27.75,27.76,8600.0,15.6006,15.6062,15.595,15.6006,8600.0
2007-01-10 12:50:00,27.76,27.78,27.76,27.78,14800.0,15.6006,15.6118,15.6006,15.6118,14800.0
2007-01-10 12:55:00,27.79,27.8,27.76,27.76,24400.0,15.6174,15.6231,15.6006,15.6006,24400.0
2007-01-10 13:00:00,27.76,27.77,27.76,27.77,5400.0,15.6006,15.6062,15.6006,15.6062,5400.0
2007-01-10 13:05:00,27.78,27.83,27.78,27.82,32400.0,15.6118,15.6399,15.6118,15.6343,32400.0
2007-01-10 13:10:00,27.82,27.83,27.81,27.83,31400.0,15.6343,15.6399,15.6287,15.6399,31400.0
2007-01-10 13:15:00,27.82,27.82,27.8,27.81,13200.0,15.6343,15.6343,15.6231,15.6287,13200.0
2007-01-10 13:20:00,27.81,27.83,27.81,27.83,12400.0,15.6287,15.6399,15.6287,15.6399,12400.0
2007-01-10 13:25:00,27.82,27.85,27.82,27.85,14800.0,15.6343,15.6512,15.6343,15.6512,14800.0
2007-01-10 13:30:00,27.84,27.85,27.8,27.81,20400.0,15.6455,15.6512,15.6231,15.6287,20400.0
2007-01-10 13:35:00,27.82,27.85,27.82,27.85,13600.0,15.6343,15.6512,15.6343,15.6512,13600.0
2007-01-10 13:40:00,27.85,27.86,27.84,27.85,26800.0,15.6512,15.6568,15.6455,15.6512,26800.0
2007-01-10 13:45:00,27.85,27.87,27.84,27.86,9000.0,15.6512,15.6624,15.6455,15.6568,9000.0
2007-01-10 13:50:00,27.86,27.88,27.86,27.88,7200.0,15.6568,15.668,15.6568,15.668,7200.0
2007-01-10 13:55:00,27.86,27.88,27.86,27.86,9200.0,15.6568,15.668,15.6568,15.6568,9200.0
2007-01-10 14:00:00,27.86,27.88,27.86,27.88,8400.0,15.6568,15.668,15.6568,15.668,8400.0
2007-01-10 14:05:00,27.88,27.88,27.86,27.87,8800.0,15.668,15.668,15.6568,15.6624,8800.0
2007-01-10 14:10:00,27.88,27.89,27.88,27.88,8000.0,15.668,15.6736,15.668,15.668,8000.0
2007-01-10 14:15:00,27.88,27.89,27.86,27.89,34400.0,15.668,15.6736,15.6568,15.6736,34400.0
2007-01-10 14:20:00,27.89,27.89,27.85,27.85,10000.0,15.6736,15.6736,15.6512,15.6512,10000.0
2007-01-10 14:25:00,27.85,27.86,27.83,27.83,11800.0,15.6512,15.6568,15.6399,15.6399,11800.0
2007-01-10 14:30:00,27.83,27.86,27.83,27.86,14000.0,15.6399,15.6568,15.6399,15.6568,14000.0
2007-01-10 14:35:00,27.85,27.86,27.85,27.85,8400.0,15.6512,15.6568,15.6512,15.6512,8400.0
2007-01-10 14:40:00,27.84,27.86,27.84,27.86,9200.0,15.6455,15.6568,15.6455,15.6568,9200.0
2007-01-10 14:45:00,27.86,27.89,27.86,27.87,17000.0,15.6568,15.6736,15.6568,15.6624,17000.0
2007-01-10 14:50:00,27.88,27.88,27.86,27.86,9400.0,15.668,15.668,15.6568,15.6568,9400.0
2007-01-10 14:55:00,27.86,27.86,27.83,27.84,14200.0,15.6568,15.6568,15.6399,15.6455,14200.0
2007-01-10 15:00:00,27.84,27.86,27.84,27.85,19600.0,15.6455,15.6568,15.6455,15.6512,19600.0
2007-01-10 15:05:00,27.84,27.85,27.83,27.84,14200.0,15.6455,15.6512,15.6399,15.6455,14200.0
2007-01-10 15:10:00,27.83,27.85,27.83,27.85,10000.0,15.6399,15.6512,15.6399,15.6512,10000.0
2007-01-10 15:15:00,27.85,27.85,27.84,27.85,13800.0,15.6512,15.6512,15.6455,15.6512,13800.0
2007-01-10 15:20:00,27.85,27.86,27.84,27.86,13400.0,15.6512,15.6568,15.6455,15.6568,13400.0
2007-01-10 15:25:00,27.86,27.86,27.82,27.84,17600.0,15.6568,15.6568,15.6343,15.6455,17600.0
2007-01-10 15:30:00,27.84,27.84,27.82,27.83,56800.0,15.6455,15.6455,15.6343,15.6399,56800.0
2007-01-10 15:35:00,27.83,27.86,27.83,27.86,14000.0,15.6399,15.6568,15.6399,15.6568,14000.0
2007-01-10 15:40:00,27.86,27.87,27.86,27.86,14200.0,15.6568,15.6624,15.6568,15.6568,14200.0
2007-01-10 15:45:00,27.86,27.87,27.83,27.84,19800.0,15.6568,15.6624,15.6399,15.6455,19800.0
2007-01-10 15:50:00,27.84,27.84,27.8,27.81,49800.0,15.6455,15.6455,15.6231,15.6287,49800.0
2007-01-10 15:55:00,27.8,27.82,27.78,27.82,66200.0,15.6231,15.6343,15.6118,15.6343,66200.0
2007-01-11 09:30:00,27.86,27.92,27.82,27.82,36600.0,15.6568,15.6905,15.6343,15.6343,36600.0
2007-01-11 09:35:00,27.83,27.86,27.82,27.85,29000.0,15.6399,15.6568,15.6343,15.6512,29000.0
2007-01-11 09:40:00,27.86,27.99,27.85,27.96,18200.0,15.6568,15.7298,15.6512,15.713,18200.0
2007-01-11 09:45:00,27.97,27.99,27.96,27.97,12200.0,15.7186,15.7298,15.713,15.7186,12200.0
2007-01-11 09:50:00,27.96,27.98,27.96,27.97,8800.0,15.713,15.7242,15.713,15.7186,8800.0
2007-01-11 09:55:00,27.98,27.99,27.95,27.95,19800.0,15.7242,15.7298,15.7074,15.7074,19800.0
2007-01-11 10:00:00,27.94,27.95,27.93,27.95,5600.0,15.7017,15.7074,15.6961,15.7074,5600.0
2007-01-11 10:05:00,27.96,27.98,27.95,27.98,7600.0,15.713,15.7242,15.7074,15.7242,7600.0
2007-01-11 10:10:00,27.97,28.0,27.97,27.98,13200.0,15.7186,15.7355,15.7186,15.7242,13200.0
2007-01-11 10:15:00,27.97,27.98,27.96,27.96,8600.0,15.7186,15.7242,15.713,15.713,8600.0
2007-01-11 10:20:00,27.96,27.96,27.93,27.95,18600.0,15.713,15.713,15.6961,15.7074,18600.0
2007-01-11 10:25:00,27.95,27.95,27.92,27.93,8400.0,15.7074,15.7074,15.6905,15.6961,8400.0
2007-01-11 10:30:00,27.93,27.95,27.93,27.95,12800.0,15.6961,15.7074,15.6961,15.7074,12800.0
2007-01-11 10:35:00,27.94,27.94,27.9,27.9,14200.0,15.7017,15.7017,15.6793,15.6793,14200.0
2007-01-11 10:40:00,27.9,27.91,27.9,27.91,13200.0,15.6793,15.6849,15.6793,15.6849,13200.0
2007-01-11 10:45:00,27.91,27.93,27.91,27.93,18400.0,15.6849,15.6961,15.6849,15.6961,18400.0
2007-01-11 10:50:00,27.93,27.93,27.9,27.9,17800.0,15.6961,15.6961,15.6793,15.6793,17800.0
2007-01-11 10:55:00,27.9,27.93,27.89,27.93,9600.0,15.6793,15.6961,15.6736,15.6961,9600.0
2007-01-11 11:00:00,27.93,27.96,27.92,27.95,10200.0,15.6961,15.713,15.6905,15.7074,10200.0
2007-01-11 11:05:00,27.96,27.97,27.95,27.96,10600.0,15.713,15.7186,15.7074,15.713,10600.0
2007-01-11 11:10:00,27.96,27.96,27.95,27.96,10400.0,15.713,15.713,15.7074,15.713,10400.0
2007-01-11 11:15:00,27.96,27.99,27.96,27.98,7000.0,15.713,15.7298,15.713,15.7242,7000.0
2007-01-11 11:20:00,27.97,27.97,27.94,27.95,8600.0,15.7186,15.7186,15.7017,15.7074,8600.0
2007-01-11 11:25:00,27.95,27.96,27.93,27.93,6000.0,15.7074,15.713,15.6961,15.6961,6000.0
2007-01-11 11:30:00,27.93,27.95,27.93,27.95,7800.0,15.6961,15.7074,15.6961,15.7074,7800.0
2007-01-11 11:35:00,27.95,27.97,27.95,27.97,12200.0,15.7074,15.7186,15.7074,15.7186,12200.0
2007-01-11 11:40:00,27.97,27.98,27.96,27.97,10800.0,15.7186,15.7242,15.713,15.7186,10800.0
2007-01-11 11:45:00,27.97,28.0,27.97,27.99,12000.0,15.7186,15.7355,15.7186,15.7298,12000.0
2007-01-11 11:50:00,27.99,28.0,27.99,28.0,21000.0,15.7298,15.7355,15.7298,15.7355,21000.0
2007-01-11 11:55:00,28.0,28.01,27.99,28.01,32200.0,15.7355,15.7411,15.7298,15.7411,32200.0
2007-01-11 12:00:00,28.01,28.01,28.0,28.01,15400.0,15.7411,15.7411,15.7355,15.7411,15400.0
2007-01-11 12:05:00,28.01,28.02,27.99,27.99,15800.0,15.7411,15.7467,15.7298,15.7298,15800.0
2007-01-11 12:10:00,28.0,28.0,27.99,27.99,8400.0,15.7355,15.7355,15.7298,15.7298,8400.0
2007-01-11 12:15:00,27.99,28.03,27.99,28.02,18000.0,15.7298,15.7523,15.7298,15.7467,18000.0
2007-01-11 12:20:00,28.02,28.02,27.99,27.99,7400.0,15.7467,15.7467,15.7298,15.7298,7400.0
2007-01-11 12:25:00,27.99,28.0,27.99,28.0,5800.0,15.7298,15.7355,15.7298,15.7355,5800.0
2007-01-11 12:30:00,28.0,28.0,27.99,27.99,3600.0,15.7355,15.7355,15.7298,15.7298,3600.0
2007-01-11 12:35:00,27.98,27.99,27.98,27.98,2600.0,15.7242,15.7298,15.7242,15.7242,2600.0
2007-01-11 12:40:00,27.98,28.01,27.98,28.0,14200.0,15.7242,15.7411,15.7242,15.7355,14200.0
2007-01-11 12:45:00,28.0,28.03,28.0,28.03,13400.0,15.7355,15.7523,15.7355,15.7523,13400.0
2007-01-11 12:50:00,28.02,28.03,28.02,28.02,2600.0,15.7467,15.7523,15.7467,15.7467,2600.0
2007-01-11 12:55:00,28.03,28.03,28.02,28.02,10200.0,15.7523,15.7523,15.7467,15.7467,10200.0
2007-01-11 13:00:00,28.02,28.02,28.0,28.0,4000.0,15.7467,15.7467,15.7355,15.7355,4000.0
2007-01-11 13:05:00,28.01,28.02,27.99,27.99,4800.0,15.7411,15.7467,15.7298,15.7298,4800.0
2007-01-11 13:10:00,27.99,27.99,27.98,27.99,2800.0,15.7298,15.7298,15.7242,15.7298,2800.0
2007-01-11 13:15:00,27.99,28.0,27.99,27.99,5000.0,15.7298,15.7355,15.7298,15.7298,5000.0
2007-01-11 13:20:00,27.99,27.99,27.98,27.98,5800.0,15.7298,15.7298,15.7242,15.7242,5800.0
2007-01-11 13:25:00,27.98,27.98,27.97,27.98,19600.0,15.7242,15.7242,15.7186,15.7242,19600.0
2007-01-11 13:30:00,27.98,27.99,27.98,27.98,3800.0,15.7242,15.7298,15.7242,15.7242,3800.0
2007-01-11 13:35:00,27.98,27.99,27.98,27.99,19600.0,15.7242,15.7298,15.7242,15.7298,19600.0
2007-01-11 13:40:00,27.99,28.0,27.99,28.0,4000.0,15.7298,15.7355,15.7298,15.7355,4000.0
2007-01-11 13:45:00,28.0,28.0,27.99,28.0,2400.0,15.7355,15.7355,15.7298,15.7355,2400.0
2007-01-11 13:50:00,27.99,27.99,27.96,27.97,8400.0,15.7298,15.7298,15.713,15.7186,8400.0
2007-01-11 13:55:00,27.96,27.97,27.94,27.94,7800.0,15.713,15.7186,15.7017,15.7017,7800.0
2007-01-11 14:00:00,27.94,27.94,27.9,27.91,28400.0,15.7017,15.7017,15.6793,15.6849,28400.0
2007-01-11 14:05:00,27.91,27.91,27.89,27.89,6800.0,15.6849,15.6849,15.6736,15.6736,6800.0
2007-01-11 14:10:00,27.89,27.89,27.86,27.86,9600.0,15.6736,15.6736,15.6568,15.6568,9600.0
2007-01-11 14:15:00,27.86,27.86,27.84,27.85,20200.0,15.6568,15.6568,15.6455,15.6512,20200.0
2007-01-11 14:20:00,27.85,27.86,27.85,27.85,25000.0,15.6512,15.6568,15.6512,15.6512,25000.0
2007-01-11 14:25:00,27.86,27.89,27.86,27.86,14200.0,15.6568,15.6736,15.6568,15.6568,14200.0
2007-01-11 14:30:00,27.88,27.89,27.86,27.88,10000.0,15.668,15.6736,15.6568,15.668,10000.0
2007-01-11 14:35:00,27.86,27.86,27.86,27.86,5200.0,15.6568,15.6568,15.6568,15.6568,5200.0
2007-01-11 14:40:00,27.86,27.87,27.86,27.87,15000.0,15.6568,15.6624,15.6568,15.6624,15000.0
2007-01-11 14:45:00,27.88,27.9,27.87,27.9,18000.0,15.668,15.6793,15.6624,15.6793,18000.0
2007-01-11 14:50:00,27.9,27.91,27.9,27.91,28000.0,15.6793,15.6849,15.6793,15.6849,28000.0
2007-01-11 14:55:00,27.91,27.92,27.91,27.92,15200.0,15.6849,15.6905,15.6849,15.6905,15200.0
2007-01-11 15:00:00,27.92,27.93,27.9,27.92,18400.0,15.6905,15.6961,15.6793,15.6905,18400.0
2007-01-11 15:05:00,27.92,27.93,27.92,27.93,9800.0,15.6905,15.6961,15.6905,15.6961,9800.0
2007-01-11 15:10:00,27.93,27.93,27.92,27.93,11200.0,15.6961,15.6961,15.6905,15.6961,11200.0
2007-01-11 15:15:00,27.93,27.93,27.93,27.93,14600.0,15.6961,15.6961,15.6961,15.6961,14600.0
2007-01-11 15:20:00,27.93,27.93,27.88,27.88,34800.0,15.6961,15.6961,15.668,15.668,34800.0
2007-01-11 15:25:00,27.87,27.91,27.83,27.89,32600.0,15.6624,15.6849,15.6399,15.6736,32600.0
2007-01-11 15:30:00,27.89,27.9,27.88,27.89,20400.0,15.6736,15.6793,15.668,15.6736,20400.0
2007-01-11 15:35:00,27.89,27.92,27.89,27.91,25600.0,15.6736,15.6905,15.6736,15.6849,25600.0
2007-01-11 15:40:00,27.92,27.93,27.92,27.93,21800.0,15.6905,15.6961,15.6905,15.6961,21800.0
2007-01-11 15:45:00,27.93,27.93,27.92,27.92,24600.0,15.6961,15.6961,15.6905,15.6905,24600.0
2007-01-11 15:50:00,27.92,27.92,27.91,27.92,26200.0,15.6905,15.6905,15.6849,15.6905,26200.0
2007-01-11 15:55:00,27.92,27.93,27.89,27.89,38200.0,15.6905,15.6961,15.6736,15.6736,38200.0
2007-01-12 09:30:00,27.95,27.95,27.78,27.82,35000.0,15.7074,15.7074,15.6118,15.6343,35000.0
2007-01-12 09:35:00,27.79,27.95,27.79,27.84,28000.0,15.6174,15.7074,15.6174,15.6455,28000.0
2007-01-12 09:40:00,27.85,27.93,27.78,27.91,22000.0,15.6512,15.6961,15.6118,15.6849,22000.0
2007-01-12 09:45:00,27.9,27.9,27.82,27.86,20800.0,15.6793,15.6793,15.6343,15.6568,20800.0
2007-01-12 09:50:00,27.86,27.9,27.86,27.9,15600.0,15.6568,15.6793,15.6568,15.6793,15600.0
2007-01-12 09:55:00,27.86,27.86,27.83,27.84,26400.0,15.6568,15.6568,15.6399,15.6455,26400.0
2007-01-12 10:00:00,27.84,27.86,27.79,27.8,29800.0,15.6455,15.6568,15.6174,15.6231,29800.0
2007-01-12 10:05:00,27.81,27.9,27.81,27.88,15400.0,15.6287,15.6793,15.6287,15.668,15400.0
2007-01-12 10:10:00,27.88,27.92,27.82,27.82,21200.0,15.668,15.6905,15.6343,15.6343,21200.0
2007-01-12 10:15:00,27.82,27.82,27.74,27.77,31200.0,15.6343,15.6343,15.5893,15.6062,31200.0
2007-01-12 10:20:00,27.78,27.79,27.74,27.75,13200.0,15.6118,15.6174,15.5893,15.595,13200.0
2007-01-12 10:25:00,27.76,27.76,27.72,27.72,6600.0,15.6006,15.6006,15.5781,15.5781,6600.0
2007-01-12 10:30:00,27.73,27.74,27.71,27.71,18000.0,15.5837,15.5893,15.5725,15.5725,18000.0
2007-01-12 10:35:00,27.72,27.72,27.69,27.69,11200.0,15.5781,15.5781,15.5612,15.5612,11200.0
2007-01-12 10:40:00,27.69,27.74,27.68,27.71,20800.0,15.5612,15.5893,15.5556,15.5725,20800.0
2007-01-12 10:45:00,27.72,27.74,27.7,27.72,10600.0,15.5781,15.5893,15.5669,15.5781,10600.0
2007-01-12 10:50:00,27.72,27.75,27.7,27.73,4800.0,15.5781,15.595,15.5669,15.5837,4800.0
2007-01-12 10:55:00,27.75,27.8,27.75,27.8,6400.0,15.595,15.6231,15.595,15.6231,6400.0
2007-01-12 11:00:00,27.8,27.8,27.72,27.73,15000.0,15.6231,15.6231,15.5781,15.5837,15000.0
2007-01-12 11:05:00,27.73,27.78,27.72,27.77,19200.0,15.5837,15.6118,15.5781,15.6062,19200.0
2007-01-12 11:10:00,27.76,27.8,27.76,27.79,16000.0,15.6006,15.6231,15.6006,15.6174,16000.0
2007-01-12 11:15:00,27.79,27.81,27.79,27.79,8600.0,15.6174,15.6287,15.6174,15.6174,8600.0
2007-01-12 11:20:00,27.78,27.78,27.72,27.74,19000.0,15.6118,15.6118,15.5781,15.5893,19000.0
2007-01-12 11:25:00,27.75,27.75,27.68,27.71,29000.0,15.595,15.595,15.5556,15.5725,29000.0
2007-01-12 11:30:00,27.71,27.71,27.66,27.69,12200.0,15.5725,15.5725,15.5444,15.5612,12200.0
2007-01-12 11:35:00,27.69,27.75,27.68,27.73,9800.0,15.5612,15.595,15.5556,15.5837,9800.0
2007-01-12 11:40:00,27.73,27.75,27.72,27.73,6000.0,15.5837,15.595,15.5781,15.5837,6000.0
2007-01-12 11:45:00,27.74,27.75,27.7,27.73,18000.0,15.5893,15.595,15.5669,15.5837,18000.0
2007-01-12 11:50:00,27.74,27.75,27.72,27.74,17000.0,15.5893,15.595,15.5781,15.5893,17000.0
2007-01-12 11:55:00,27.74,27.75,27.74,27.75,8200.0,15.5893,15.595,15.5893,15.595,8200.0
2007-01-12 12:00:00,27.75,27.75,27.72,27.74,13000.0,15.595,15.595,15.5781,15.5893,13000.0
2007-01-12 12:05:00,27.74,27.74,27.73,27.74,2800.0,15.5893,15.5893,15.5837,15.5893,2800.0
2007-01-12 12:10:00,27.74,27.74,27.72,27.72,5200.0,15.5893,15.5893,15.5781,15.5781,5200.0
2007-01-12 12:15:00,27.71,27.72,27.71,27.71,4400.0,15.5725,15.5781,15.5725,15.5725,4400.0
2007-01-12 12:20:00,27.71,27.75,27.71,27.75,12000.0,15.5725,15.595,15.5725,15.595,12000.0
2007-01-12 12:25:00,27.75,27.79,27.75,27.78,8000.0,15.595,15.6174,15.595,15.6118,8000.0
2007-01-12 12:30:00,27.78,27.81,27.78,27.8,26200.0,15.6118,15.6287,15.6118,15.6231,26200.0
2007-01-12 12:35:00,27.81,27.84,27.8,27.84,19000.0,15.6287,15.6455,15.6231,15.6455,19000.0
2007-01-12 12:40:00,27.84,27.85,27.84,27.85,9800.0,15.6455,15.6512,15.6455,15.6512,9800.0
2007-01-12 12:45:00,27.85,27.87,27.85,27.87,6400.0,15.6512,15.6624,15.6512,15.6624,6400.0
2007-01-12 12:50:00,27.86,27.87,27.84,27.86,11400.0,15.6568,15.6624,15.6455,15.6568,11400.0
2007-01-12 12:55:00,27.86,27.86,27.83,27.83,2400.0,15.6568,15.6568,15.6399,15.6399,2400.0
2007-01-12 13:00:00,27.84,27.84,27.8,27.81,13200.0,15.6455,15.6455,15.6231,15.6287,13200.0
2007-01-12 13:05:00,27.81,27.82,27.8,27.82,14400.0,15.6287,15.6343,15.6231,15.6343,14400.0
2007-01-12 13:10:00,27.81,27.83,27.81,27.83,8000.0,15.6287,15.6399,15.6287,15.6399,8000.0
2007-01-12 13:15:00,27.83,27.84,27.83,27.83,3000.0,15.6399,15.6455,15.6399,15.6399,3000.0
2007-01-12 13:20:00,27.83,27.83,27.81,27.81,10000.0,15.6399,15.6399,15.6287,15.6287,10000.0
2007-01-12 13:25:00,27.81,27.82,27.78,27.78,10000.0,15.6287,15.6343,15.6118,15.6118,10000.0
2007-01-12 13:30:00,27.79,27.79,27.78,27.79,9600.0,15.6174,15.6174,15.6118,15.6174,9600.0
2007-01-12 13:35:00,27.8,27.82,27.8,27.82,21000.0,15.6231,15.6343,15.6231,15.6343,21000.0
2007-01-12 13:40:00,27.82,27.83,27.81,27.82,13000.0,15.6343,15.6399,15.6287,15.6343,13000.0
2007-01-12 13:45:00,27.82,27.84,27.81,27.83,6600.0,15.6343,15.6455,15.6287,15.6399,6600.0
2007-01-12 13:50:00,27.83,27.85,27.83,27.85,5400.0,15.6399,15.6512,15.6399,15.6512,5400.0
2007-01-12 13:55:00,27.84,27.85,27.83,27.83,10600.0,15.6455,15.6512,15.6399,15.6399,10600.0
2007-01-12 14:00:00,27.82,27.82,27.8,27.81,14200.0,15.6343,15.6343,15.6231,15.6287,14200.0
2007-01-12 14:05:00,27.8,27.81,27.8,27.8,4400.0,15.6231,15.6287,15.6231,15.6231,4400.0
2007-01-12 14:10:00,27.81,27.82,27.81,27.82,6400.0,15.6287,15.6343,15.6287,15.6343,6400.0
2007-01-12 14:15:00,27.81,27.82,27.79,27.8,11400.0,15.6287,15.6343,15.6174,15.6231,11400.0
2007-01-12 14:20:00,27.8,27.81,27.79,27.79,7400.0,15.6231,15.6287,15.6174,15.6174,7400.0
2007-01-12 14:25:00,27.8,27.8,27.77,27.8,8200.0,15.6231,15.6231,15.6062,15.6231,8200.0
2007-01-12 14:30:00,27.79,27.81,27.79,27.8,18400.0,15.6174,15.6287,15.6174,15.6231,18400.0
2007-01-12 14:35:00,27.79,27.81,27.78,27.81,7800.0,15.6174,15.6287,15.6118,15.6287,7800.0
2007-01-12 14:40:00,27.8,27.8,27.79,27.8,16600.0,15.6231,15.6231,15.6174,15.6231,16600.0
2007-01-12 14:45:00,27.8,27.8,27.79,27.8,4000.0,15.6231,15.6231,15.6174,15.6231,4000.0
2007-01-12 14:50:00,27.8,27.8,27.78,27.79,13800.0,15.6231,15.6231,15.6118,15.6174,13800.0
2007-01-12 14:55:00,27.79,27.79,27.75,27.78,29600.0,15.6174,15.6174,15.595,15.6118,29600.0
2007-01-12 15:00:00,27.78,27.79,27.75,27.78,13800.0,15.6118,15.6174,15.595,15.6118,13800.0
2007-01-12 15:05:00,27.78,27.81,27.78,27.8,8400.0,15.6118,15.6287,15.6118,15.6231,8400.0
2007-01-12 15:10:00,27.81,27.81,27.79,27.81,8200.0,15.6287,15.6287,15.6174,15.6287,8200.0
2007-01-12 15:15:00,27.81,27.83,27.8,27.81,9200.0,15.6287,15.6399,15.6231,15.6287,9200.0
2007-01-12 15:20:00,27.81,27.81,27.66,27.66,59600.0,15.6287,15.6287,15.5444,15.5444,59600.0
2007-01-12 15:25:00,27.67,27.7,27.66,27.68,24000.0,15.55,15.5669,15.5444,15.5556,24000.0
2007-01-12 15:30:00,27.68,27.73,27.68,27.73,10200.0,15.5556,15.5837,15.5556,15.5837,10200.0
2007-01-12 15:35:00,27.73,27.75,27.73,27.73,12000.0,15.5837,15.595,15.5837,15.5837,12000.0
2007-01-12 15:40:00,27.74,27.75,27.71,27.73,28800.0,15.5893,15.595,15.5725,15.5837,28800.0
2007-01-12 15:45:00,27.73,27.75,27.71,27.74,37200.0,15.5837,15.595,15.5725,15.5893,37200.0
2007-01-12 15:50:00,27.74,27.74,27.68,27.71,56800.0,15.5893,15.5893,15.5556,15.5725,56800.0
2007-01-12 15:55:00,27.71,27.74,27.7,27.74,37000.0,15.5725,15.5893,15.5669,15.5893,37000.0
2007-01-16 09:30:00,27.83,27.96,27.75,27.96,52200.0,15.6399,15.713,15.595,15.713,52200.0
2007-01-16 09:35:00,27.97,28.0,27.95,27.99,33000.0,15.7186,15.7355,15.7074,15.7298,33000.0
2007-01-16 09:40:00,27.99,28.04,27.99,28.03,56000.0,15.7298,15.7579,15.7298,15.7523,56000.0
2007-01-16 09:45:00,28.04,28.08,28.03,28.08,53000.0,15.7579,15.7804,15.7523,15.7804,53000.0
2007-01-16 09:50:00,28.08,28.09,28.05,28.08,32800.0,15.7804,15.786,15.7636,15.7804,32800.0
2007-01-16 09:55:00,28.08,28.16,28.07,28.16,39600.0,15.7804,15.8254,15.7748,15.8254,39600.0
2007-01-16 10:00:00,28.15,28.18,28.1,28.1,40400.0,15.8198,15.8366,15.7917,15.7917,40400.0
2007-01-16 10:05:00,28.1,28.11,28.09,28.1,26400.0,15.7917,15.7973,15.786,15.7917,26400.0
2007-01-16 10:10:00,28.08,28.09,28.07,28.08,19600.0,15.7804,15.786,15.7748,15.7804,19600.0
2007-01-16 10:15:00,28.08,28.14,28.07,28.14,30800.0,15.7804,15.8141,15.7748,15.8141,30800.0
2007-01-16 10:20:00,28.14,28.16,28.13,28.14,21400.0,15.8141,15.8254,15.8085,15.8141,21400.0
2007-01-16 10:25:00,28.14,28.17,28.14,28.15,14600.0,15.8141,15.831,15.8141,15.8198,14600.0
2007-01-16 10:30:00,28.15,28.18,28.15,28.17,24800.0,15.8198,15.8366,15.8198,15.831,24800.0
2007-01-16 10:35:00,28.17,28.17,28.16,28.16,14200.0,15.831,15.831,15.8254,15.8254,14200.0
2007-01-16 10:40:00,28.16,28.16,28.15,28.15,21000.0,15.8254,15.8254,15.8198,15.8198,21000.0
2007-01-16 10:45:00,28.15,28.15,28.14,28.14,11600.0,15.8198,15.8198,15.8141,15.8141,11600.0
2007-01-16 10:50:00,28.14,28.17,28.14,28.17,23000.0,15.8141,15.831,15.8141,15.831,23000.0
2007-01-16 10:55:00,28.17,28.18,28.15,28.15,17200.0,15.831,15.8366,15.8198,15.8198,17200.0
2007-01-16 11:00:00,28.14,28.15,28.14,28.14,23600.0,15.8141,15.8198,15.8141,15.8141,23600.0
2007-01-16 11:05:00,28.14,28.17,28.11,28.16,29400.0,15.8141,15.831,15.7973,15.8254,29400.0
2007-01-16 11:10:00,28.16,28.18,28.15,28.15,24400.0,15.8254,15.8366,15.8198,15.8198,24400.0
2007-01-16 11:15:00,28.16,28.18,28.15,28.17,18400.0,15.8254,15.8366,15.8198,15.831,18400.0
2007-01-16 11:20:00,28.17,28.17,28.15,28.16,12800.0,15.831,15.831,15.8198,15.8254,12800.0
2007-01-16 11:25:00,28.15,28.17,28.15,28.17,22000.0,15.8198,15.831,15.8198,15.831,22000.0
2007-01-16 11:30:00,28.17,28.2,28.17,28.18,27000.0,15.831,15.8479,15.831,15.8366,27000.0
2007-01-16 11:35:00,28.17,28.2,28.17,28.18,23200.0,15.831,15.8479,15.831,15.8366,23200.0
2007-01-16 11:40:00,28.18,28.2,28.18,28.2,19800.0,15.8366,15.8479,15.8366,15.8479,19800.0
2007-01-16 11:45:00,28.2,28.2,28.19,28.2,7400.0,15.8479,15.8479,15.8422,15.8479,7400.0
2007-01-16 11:50:00,28.2,28.24,28.2,28.24,51400.0,15.8479,15.8703,15.8479,15.8703,51400.0
2007-01-16 11:55:00,28.24,28.25,28.22,28.23,31000.0,15.8703,15.876,15.8591,15.8647,31000.0
2007-01-16 12:00:00,28.23,28.24,28.23,28.23,12800.0,15.8647,15.8703,15.8647,15.8647,12800.0
2007-01-16 12:05:00,28.22,28.23,28.22,28.23,22200.0,15.8591,15.8647,15.8591,15.8647,22200.0
2007-01-16 12:10:00,28.23,28.25,28.23,28.24,18800.0,15.8647,15.876,15.8647,15.8703,18800.0
2007-01-16 12:15:00,28.24,28.24,28.24,28.24,7400.0,15.8703,15.8703,15.8703,15.8703,7400.0
2007-01-16 12:20:00,28.23,28.24,28.23,28.24,17000.0,15.8647,15.8703,15.8647,15.8703,17000.0
2007-01-16 12:25:00,28.23,28.24,28.22,28.23,13600.0,15.8647,15.8703,15.8591,15.8647,13600.0
2007-01-16 12:30:00,28.23,28.23,28.21,28.21,18800.0,15.8647,15.8647,15.8535,15.8535,18800.0
2007-01-16 12:35:00,28.21,28.22,28.2,28.21,12600.0,15.8535,15.8591,15.8479,15.8535,12600.0
2007-01-16 12:40:00,28.21,28.21,28.2,28.2,3200.0,15.8535,15.8535,15.8479,15.8479,3200.0
2007-01-16 12:45:00,28.2,28.2,28.17,28.19,37800.0,15.8479,15.8479,15.831,15.8422,37800.0
2007-01-16 12:50:00,28.18,28.18,28.16,28.17,19200.0,15.8366,15.8366,15.8254,15.831,19200.0
2007-01-16 12:55:00,28.17,28.18,28.17,28.17,8400.0,15.831,15.8366,15.831,15.831,8400.0
2007-01-16 13:00:00,28.17,28.18,28.17,28.18,15200.0,15.831,15.8366,15.831,15.8366,15200.0
2007-01-16 13:05:00,28.18,28.18,28.17,28.17,5400.0,15.8366,15.8366,15.831,15.831,5400.0
2007-01-16 13:10:00,28.17,28.18,28.17,28.18,14800.0,15.831,15.8366,15.831,15.8366,14800.0
2007-01-16 13:15:00,28.18,28.18,28.17,28.18,21600.0,15.8366,15.8366,15.831,15.8366,21600.0
2007-01-16 13:20:00,28.18,28.18,28.18,28.18,2600.0,15.8366,15.8366,15.8366,15.8366,2600.0
2007-01-16 13:25:00,28.18,28.2,28.18,28.2,9600.0,15.8366,15.8479,15.8366,15.8479,9600.0
2007-01-16 13:30:00,28.2,28.2,28.18,28.18,17400.0,15.8479,15.8479,15.8366,15.8366,17400.0
2007-01-16 13:35:00,28.18,28.18,28.18,28.18,3400.0,15.8366,15.8366,15.8366,15.8366,3400.0
2007-01-16 13:40:00,28.18,28.18,28.17,28.17,17400.0,15.8366,15.8366,15.831,15.831,17400.0
2007-01-16 13:45:00,28.17,28.18,28.17,28.17,10600.0,15.831,15.8366,15.831,15.831,10600.0
2007-01-16 13:50:00,28.17,28.19,28.17,28.18,15200.0,15.831,15.8422,15.831,15.8366,15200.0
2007-01-16 13:55:00,28.18,28.21,28.18,28.19,21200.0,15.8366,15.8535,15.8366,15.8422,21200.0
2007-01-16 14:00:00,28.18,28.18,28.14,28.17,24000.0,15.8366,15.8366,15.8141,15.831,24000.0
2007-01-16 14:05:00,28.16,28.17,28.16,28.17,12600.0,15.8254,15.831,15.8254,15.831,12600.0
2007-01-16 14:10:00,28.18,28.18,28.15,28.16,13800.0,15.8366,15.8366,15.8198,15.8254,13800.0
2007-01-16 14:15:00,28.16,28.18,28.15,28.18,17000.0,15.8254,15.8366,15.8198,15.8366,17000.0
2007-01-16 14:20:00,28.18,28.2,28.18,28.19,11200.0,15.8366,15.8479,15.8366,15.8422,11200.0
2007-01-16 14:25:00,28.19,28.23,28.17,28.17,36200.0,15.8422,15.8647,15.831,15.831,36200.0
2007-01-16 14:30:00,28.18,28.22,28.18,28.22,31200.0,15.8366,15.8591,15.8366,15.8591,31200.0
2007-01-16 14:35:00,28.22,28.22,28.18,28.18,9000.0,15.8591,15.8591,15.8366,15.8366,9000.0
2007-01-16 14:40:00,28.18,28.2,28.18,28.19,6000.0,15.8366,15.8479,15.8366,15.8422,6000.0
2007-01-16 14:45:00,28.18,28.2,28.18,28.2,7400.0,15.8366,15.8479,15.8366,15.8479,7400.0
2007-01-16 14:50:00,28.2,28.21,28.19,28.19,7600.0,15.8479,15.8535,15.8422,15.8422,7600.0
2007-01-16 14:55:00,28.19,28.21,28.18,28.19,11800.0,15.8422,15.8535,15.8366,15.8422,11800.0
2007-01-16 15:00:00,28.18,28.2,28.18,28.2,6000.0,15.8366,15.8479,15.8366,15.8479,6000.0
2007-01-16 15:05:00,28.2,28.2,28.18,28.18,8000.0,15.8479,15.8479,15.8366,15.8366,8000.0
2007-01-16 15:10:00,28.18,28.19,28.18,28.18,17600.0,15.8366,15.8422,15.8366,15.8366,17600.0
2007-01-16 15:15:00,28.18,28.18,28.18,28.18,8400.0,15.8366,15.8366,15.8366,15.8366,8400.0
2007-01-16 15:20:00,28.18,28.18,28.17,28.18,10000.0,15.8366,15.8366,15.831,15.8366,10000.0
2007-01-16 15:25:00,28.17,28.18,28.16,28.18,12800.0,15.831,15.8366,15.8254,15.8366,12800.0
2007-01-16 15:30:00,28.18,28.18,28.14,28.15,24200.0,15.8366,15.8366,15.8141,15.8198,24200.0
2007-01-16 15:35:00,28.15,28.15,28.11,28.11,31400.0,15.8198,15.8198,15.7973,15.7973,31400.0
2007-01-16 15:40:00,28.11,28.13,28.11,28.13,24000.0,15.7973,15.8085,15.7973,15.8085,24000.0
2007-01-16 15:45:00,28.14,28.14,28.09,28.1,22000.0,15.8141,15.8141,15.786,15.7917,22000.0
2007-01-16 15:50:00,28.09,28.09,28.08,28.08,29200.0,15.786,15.786,15.7804,15.7804,29200.0
2007-01-16 15:55:00,28.08,28.1,28.07,28.09,44000.0,15.7804,15.7917,15.7748,15.786,44000.0
2007-01-17 09:30:00,28.12,28.13,28.04,28.06,125000.0,15.8029,15.8085,15.7579,15.7692,125000.0
2007-01-17 09:35:00,28.11,28.11,28.07,28.08,4000.0,15.7973,15.7973,15.7748,15.7804,4000.0
2007-01-17 09:40:00,28.09,28.11,28.06,28.08,12800.0,15.786,15.7973,15.7692,15.7804,12800.0
2007-01-17 09:45:00,28.07,28.08,28.05,28.05,10400.0,15.7748,15.7804,15.7636,15.7636,10400.0
2007-01-17 09:50:00,28.06,28.09,28.05,28.06,38800.0,15.7692,15.786,15.7636,15.7692,38800.0
2007-01-17 09:55:00,28.07,28.09,28.03,28.03,26600.0,15.7748,15.786,15.7523,15.7523,26600.0
2007-01-17 10:00:00,28.03,28.03,27.95,27.95,41600.0,15.7523,15.7523,15.7074,15.7074,41600.0
2007-01-17 10:05:00,27.96,28.03,27.96,28.02,10200.0,15.713,15.7523,15.713,15.7467,10200.0
2007-01-17 10:10:00,28.03,28.03,27.98,27.99,10800.0,15.7523,15.7523,15.7242,15.7298,10800.0
2007-01-17 10:15:00,27.99,28.04,27.99,27.99,13400.0,15.7298,15.7579,15.7298,15.7298,13400.0
2007-01-17 10:20:00,27.98,28.0,27.97,27.97,10200.0,15.7242,15.7355,15.7186,15.7186,10200.0
2007-01-17 10:25:00,27.97,27.98,27.97,27.97,6400.0,15.7186,15.7242,15.7186,15.7186,6400.0
2007-01-17 10:30:00,27.98,27.98,27.95,27.95,14400.0,15.7242,15.7242,15.7074,15.7074,14400.0
2007-01-17 10:35:00,27.95,28.0,27.9,27.95,161200.0,15.7074,15.7355,15.6793,15.7074,161200.0
2007-01-17 10:40:00,27.96,28.01,27.95,27.99,12000.0,15.713,15.7411,15.7074,15.7298,12000.0
2007-01-17 10:45:00,27.99,28.01,27.99,28.01,5400.0,15.7298,15.7411,15.7298,15.7411,5400.0
2007-01-17 10:50:00,28.01,28.02,28.0,28.0,10200.0,15.7411,15.7467,15.7355,15.7355,10200.0
2007-01-17 10:55:00,28.0,28.0,27.97,27.97,10400.0,15.7355,15.7355,15.7186,15.7186,10400.0
2007-01-17 11:00:00,27.97,28.02,27.97,28.02,17800.0,15.7186,15.7467,15.7186,15.7467,17800.0
2007-01-17 11:05:00,28.03,28.03,28.0,28.0,25400.0,15.7523,15.7523,15.7355,15.7355,25400.0
2007-01-17 11:10:00,28.0,28.01,27.99,28.0,18400.0,15.7355,15.7411,15.7298,15.7355,18400.0
2007-01-17 11:15:00,28.0,28.01,27.97,27.97,13200.0,15.7355,15.7411,15.7186,15.7186,13200.0
2007-01-17 11:20:00,27.98,27.99,27.97,27.98,11600.0,15.7242,15.7298,15.7186,15.7242,11600.0
2007-01-17 11:25:00,27.99,28.0,27.99,28.0,10200.0,15.7298,15.7355,15.7298,15.7355,10200.0
2007-01-17 11:30:00,28.0,28.0,28.0,28.0,14800.0,15.7355,15.7355,15.7355,15.7355,14800.0
2007-01-17 11:35:00,28.0,28.0,27.99,28.0,12000.0,15.7355,15.7355,15.7298,15.7355,12000.0
2007-01-17 11:40:00,28.0,28.0,27.98,28.0,11000.0,15.7355,15.7355,15.7242,15.7355,11000.0
2007-01-17 11:45:00,28.0,28.0,27.99,27.99,12800.0,15.7355,15.7355,15.7298,15.7298,12800.0
2007-01-17 11:50:00,28.0,28.0,28.0,28.0,15200.0,15.7355,15.7355,15.7355,15.7355,15200.0
2007-01-17 11:55:00,28.0,28.02,28.0,28.02,68400.0,15.7355,15.7467,15.7355,15.7467,68400.0
2007-01-17 12:00:00,28.02,28.02,28.0,28.0,61400.0,15.7467,15.7467,15.7355,15.7355,61400.0
2007-01-17 12:05:00,28.0,28.02,28.0,28.01,39600.0,15.7355,15.7467,15.7355,15.7411,39600.0
2007-01-17 12:10:00,28.01,28.02,28.0,28.02,5600.0,15.7411,15.7467,15.7355,15.7467,5600.0
2007-01-17 12:15:00,28.02,28.02,28.01,28.02,12800.0,15.7467,15.7467,15.7411,15.7467,12800.0
2007-01-17 12:20:00,28.01,28.04,28.01,28.03,7800.0,15.7411,15.7579,15.7411,15.7523,7800.0
2007-01-17 12:25:00,28.03,28.04,28.03,28.04,12200.0,15.7523,15.7579,15.7523,15.7579,12200.0
2007-01-17 12:30:00,28.04,28.04,28.02,28.02,13000.0,15.7579,15.7579,15.7467,15.7467,13000.0
2007-01-17 12:35:00,28.03,28.03,28.02,28.02,8600.0,15.7523,15.7523,15.7467,15.7467,8600.0
2007-01-17 12:40:00,28.01,28.02,28.0,28.02,10000.0,15.7411,15.7467,15.7355,15.7467,10000.0
2007-01-17 12:45:00,28.02,28.02,28.01,28.02,10000.0,15.7467,15.7467,15.7411,15.7467,10000.0
2007-01-17 12:50:00,28.02,28.02,27.99,28.0,12800.0,15.7467,15.7467,15.7298,15.7355,12800.0
2007-01-17 12:55:00,28.0,28.02,28.0,28.0,10400.0,15.7355,15.7467,15.7355,15.7355,10400.0
2007-01-17 13:00:00,28.0,28.01,28.0,28.0,12400.0,15.7355,15.7411,15.7355,15.7355,12400.0
2007-01-17 13:05:00,28.0,28.0,28.0,28.0,9000.0,15.7355,15.7355,15.7355,15.7355,9000.0
2007-01-17 13:10:00,27.99,28.0,27.99,28.0,14200.0,15.7298,15.7355,15.7298,15.7355,14200.0
2007-01-17 13:15:00,28.0,28.0,27.99,28.0,17000.0,15.7355,15.7355,15.7298,15.7355,17000.0
2007-01-17 13:20:00,28.0,28.0,27.99,28.0,4000.0,15.7355,15.7355,15.7298,15.7355,4000.0
2007-01-17 13:25:00,28.0,28.0,27.99,27.99,13800.0,15.7355,15.7355,15.7298,15.7298,13800.0
2007-01-17 13:30:00,27.99,28.0,27.99,28.0,8800.0,15.7298,15.7355,15.7298,15.7355,8800.0
2007-01-17 13:35:00,28.0,28.0,27.99,27.99,26400.0,15.7355,15.7355,15.7298,15.7298,26400.0
2007-01-17 13:40:00,27.99,27.99,27.97,27.98,26000.0,15.7298,15.7298,15.7186,15.7242,26000.0
2007-01-17 13:45:00,27.98,27.98,27.97,27.98,13000.0,15.7242,15.7242,15.7186,15.7242,13000.0
2007-01-17 13:50:00,27.98,27.98,27.95,27.95,29600.0,15.7242,15.7242,15.7074,15.7074,29600.0
2007-01-17 13:55:00,27.95,27.97,27.93,27.95,29600.0,15.7074,15.7186,15.6961,15.7074,29600.0
2007-01-17 14:00:00,27.95,27.98,27.92,27.98,128800.0,15.7074,15.7242,15.6905,15.7242,128800.0
2007-01-17 14:05:00,27.98,27.99,27.97,27.99,54600.0,15.7242,15.7298,15.7186,15.7298,54600.0
2007-01-17 14:10:00,27.98,27.99,27.94,27.94,93400.0,15.7242,15.7298,15.7017,15.7017,93400.0
2007-01-17 14:15:00,27.93,27.99,27.93,27.96,30400.0,15.6961,15.7298,15.6961,15.713,30400.0
2007-01-17 14:20:00,27.97,27.97,27.95,27.95,16800.0,15.7186,15.7186,15.7074,15.7074,16800.0
2007-01-17 14:25:00,27.94,27.96,27.94,27.94,20600.0,15.7017,15.713,15.7017,15.7017,20600.0
2007-01-17 14:30:00,27.93,27.94,27.91,27.93,28600.0,15.6961,15.7017,15.6849,15.6961,28600.0
2007-01-17 14:35:00,27.93,27.94,27.91,27.93,14200.0,15.6961,15.7017,15.6849,15.6961,14200.0
2007-01-17 14:40:00,27.92,27.95,27.92,27.93,15200.0,15.6905,15.7074,15.6905,15.6961,15200.0
2007-01-17 14:45:00,27.93,27.96,27.91,27.91,18800.0,15.6961,15.713,15.6849,15.6849,18800.0
2007-01-17 14:50:00,27.91,27.96,27.9,27.95,18200.0,15.6849,15.713,15.6793,15.7074,18200.0
2007-01-17 14:55:00,27.95,27.95,27.93,27.95,16600.0,15.7074,15.7074,15.6961,15.7074,16600.0
2007-01-17 15:00:00,27.95,27.95,27.93,27.94,17200.0,15.7074,15.7074,15.6961,15.7017,17200.0
2007-01-17 15:05:00,27.94,27.95,27.91,27.92,20200.0,15.7017,15.7074,15.6849,15.6905,20200.0
2007-01-17 15:10:00,27.92,27.93,27.88,27.93,20200.0,15.6905,15.6961,15.668,15.6961,20200.0
2007-01-17 15:15:00,27.93,27.95,27.92,27.95,21800.0,15.6961,15.7074,15.6905,15.7074,21800.0
2007-01-17 15:20:00,27.95,27.98,27.95,27.95,32200.0,15.7074,15.7242,15.7074,15.7074,32200.0
2007-01-17 15:25:00,27.96,27.99,27.96,27.99,19800.0,15.713,15.7298,15.713,15.7298,19800.0
2007-01-17 15:30:00,28.0,28.0,27.97,27.97,31200.0,15.7355,15.7355,15.7186,15.7186,31200.0
2007-01-17 15:35:00,27.97,27.98,27.96,27.98,18600.0,15.7186,15.7242,15.713,15.7242,18600.0
2007-01-17 15:40:00,27.97,27.98,27.97,27.97,16600.0,15.7186,15.7242,15.7186,15.7186,16600.0
2007-01-17 15:45:00,27.97,27.98,27.96,27.97,28400.0,15.7186,15.7242,15.713,15.7186,28400.0
2007-01-17 15:50:00,27.97,27.98,27.96,27.97,25400.0,15.7186,15.7242,15.713,15.7186,25400.0
2007-01-17 15:55:00,27.97,27.98,27.94,27.97,53200.0,15.7186,15.7242,15.7017,15.7186,53200.0
2007-01-18 09:30:00,28.06,28.07,28.04,28.07,23800.0,15.7692,15.7748,15.7579,15.7748,23800.0
2007-01-18 09:35:00,28.07,28.1,27.98,28.06,13800.0,15.7748,15.7917,15.7242,15.7692,13800.0
2007-01-18 09:40:00,28.05,28.1,28.03,28.1,15000.0,15.7636,15.7917,15.7523,15.7917,15000.0
2007-01-18 09:45:00,28.1,28.1,28.02,28.04,14600.0,15.7917,15.7917,15.7467,15.7579,14600.0
2007-01-18 09:50:00,28.04,28.11,28.03,28.09,20400.0,15.7579,15.7973,15.7523,15.786,20400.0
2007-01-18 09:55:00,28.09,28.11,28.01,28.09,13000.0,15.786,15.7973,15.7411,15.786,13000.0
2007-01-18 10:00:00,28.09,28.09,28.02,28.07,9200.0,15.786,15.786,15.7467,15.7748,9200.0
2007-01-18 10:05:00,28.04,28.06,28.01,28.06,10000.0,15.7579,15.7692,15.7411,15.7692,10000.0
2007-01-18 10:10:00,28.06,28.07,28.0,28.03,9400.0,15.7692,15.7748,15.7355,15.7523,9400.0
2007-01-18 10:15:00,28.02,28.02,27.99,27.99,24600.0,15.7467,15.7467,15.7298,15.7298,24600.0
2007-01-18 10:20:00,27.98,28.04,27.96,27.96,24800.0,15.7242,15.7579,15.713,15.713,24800.0
2007-01-18 10:25:00,27.96,28.02,27.96,27.99,18800.0,15.713,15.7467,15.713,15.7298,18800.0
2007-01-18 10:30:00,27.99,27.99,27.95,27.95,40400.0,15.7298,15.7298,15.7074,15.7074,40400.0
2007-01-18 10:35:00,27.96,28.0,27.95,28.0,13800.0,15.713,15.7355,15.7074,15.7355,13800.0
2007-01-18 10:40:00,27.99,28.02,27.96,27.97,16400.0,15.7298,15.7467,15.713,15.7186,16400.0
2007-01-18 10:45:00,27.99,27.99,27.97,27.98,6400.0,15.7298,15.7298,15.7186,15.7242,6400.0
2007-01-18 10:50:00,27.98,27.99,27.96,27.96,4600.0,15.7242,15.7298,15.713,15.713,4600.0
2007-01-18 10:55:00,27.96,27.97,27.93,27.94,5200.0,15.713,15.7186,15.6961,15.7017,5200.0
2007-01-18 11:00:00,27.94,27.97,27.93,27.95,21200.0,15.7017,15.7186,15.6961,15.7074,21200.0
2007-01-18 11:05:00,27.95,27.99,27.95,27.98,26400.0,15.7074,15.7298,15.7074,15.7242,26400.0
2007-01-18 11:10:00,27.97,27.99,27.96,27.97,10000.0,15.7186,15.7298,15.713,15.7186,10000.0
2007-01-18 11:15:00,27.97,27.99,27.97,27.98,9200.0,15.7186,15.7298,15.7186,15.7242,9200.0
2007-01-18 11:20:00,27.98,27.98,27.93,27.94,12000.0,15.7242,15.7242,15.6961,15.7017,12000.0
2007-01-18 11:25:00,27.94,27.95,27.91,27.91,7800.0,15.7017,15.7074,15.6849,15.6849,7800.0
2007-01-18 11:30:00,27.92,27.93,27.92,27.92,3600.0,15.6905,15.6961,15.6905,15.6905,3600.0
2007-01-18 11:35:00,27.93,27.95,27.93,27.95,5800.0,15.6961,15.7074,15.6961,15.7074,5800.0
2007-01-18 11:40:00,27.93,27.95,27.92,27.92,12000.0,15.6961,15.7074,15.6905,15.6905,12000.0
2007-01-18 11:45:00,27.93,27.93,27.92,27.93,3000.0,15.6961,15.6961,15.6905,15.6961,3000.0
2007-01-18 11:50:00,27.93,27.94,27.93,27.93,5400.0,15.6961,15.7017,15.6961,15.6961,5400.0
2007-01-18 11:55:00,27.93,27.94,27.92,27.92,17200.0,15.6961,15.7017,15.6905,15.6905,17200.0
2007-01-18 12:00:00,27.92,27.95,27.91,27.91,18800.0,15.6905,15.7074,15.6849,15.6849,18800.0
2007-01-18 12:05:00,27.91,27.95,27.9,27.91,19400.0,15.6849,15.7074,15.6793,15.6849,19400.0
2007-01-18 12:10:00,27.91,27.92,27.9,27.9,6800.0,15.6849,15.6905,15.6793,15.6793,6800.0
2007-01-18 12:15:00,27.9,27.92,27.9,27.91,8600.0,15.6793,15.6905,15.6793,15.6849,8600.0
2007-01-18 12:20:00,27.91,27.92,27.9,27.91,9400.0,15.6849,15.6905,15.6793,15.6849,9400.0
2007-01-18 12:25:00,27.91,27.92,27.89,27.9,10200.0,15.6849,15.6905,15.6736,15.6793,10200.0
2007-01-18 12:30:00,27.91,27.91,27.88,27.89,6800.0,15.6849,15.6849,15.668,15.6736,6800.0
2007-01-18 12:35:00,27.9,27.9,27.89,27.9,6600.0,15.6793,15.6793,15.6736,15.6793,6600.0
2007-01-18 12:40:00,27.9,27.9,27.9,27.9,13800.0,15.6793,15.6793,15.6793,15.6793,13800.0
2007-01-18 12:45:00,27.9,27.9,27.9,27.9,14000.0,15.6793,15.6793,15.6793,15.6793,14000.0
2007-01-18 12:50:00,27.9,27.9,27.88,27.9,8200.0,15.6793,15.6793,15.668,15.6793,8200.0
2007-01-18 12:55:00,27.9,27.9,27.89,27.9,3200.0,15.6793,15.6793,15.6736,15.6793,3200.0
2007-01-18 13:00:00,27.9,27.9,27.89,27.9,6800.0,15.6793,15.6793,15.6736,15.6793,6800.0
2007-01-18 13:05:00,27.9,27.9,27.89,27.9,2800.0,15.6793,15.6793,15.6736,15.6793,2800.0
2007-01-18 13:10:00,27.9,27.9,27.89,27.89,5800.0,15.6793,15.6793,15.6736,15.6736,5800.0
2007-01-18 13:15:00,27.9,27.9,27.88,27.88,10400.0,15.6793,15.6793,15.668,15.668,10400.0
2007-01-18 13:20:00,27.88,27.91,27.88,27.9,21400.0,15.668,15.6849,15.668,15.6793,21400.0
2007-01-18 13:25:00,27.9,27.91,27.9,27.9,21200.0,15.6793,15.6849,15.6793,15.6793,21200.0
2007-01-18 13:30:00,27.89,27.9,27.88,27.89,11600.0,15.6736,15.6793,15.668,15.6736,11600.0
2007-01-18 13:35:00,27.89,27.9,27.88,27.9,6000.0,15.6736,15.6793,15.668,15.6793,6000.0
2007-01-18 13:40:00,27.89,27.9,27.87,27.87,10200.0,15.6736,15.6793,15.6624,15.6624,10200.0
2007-01-18 13:45:00,27.87,27.89,27.87,27.87,9000.0,15.6624,15.6736,15.6624,15.6624,9000.0
2007-01-18 13:50:00,27.88,27.88,27.86,27.86,6400.0,15.668,15.668,15.6568,15.6568,6400.0
2007-01-18 13:55:00,27.85,27.86,27.85,27.85,11800.0,15.6512,15.6568,15.6512,15.6512,11800.0
2007-01-18 14:00:00,27.85,27.86,27.83,27.86,9000.0,15.6512,15.6568,15.6399,15.6568,9000.0
2007-01-18 14:05:00,27.86,27.86,27.85,27.85,10000.0,15.6568,15.6568,15.6512,15.6512,10000.0
2007-01-18 14:10:00,27.85,27.86,27.85,27.86,13200.0,15.6512,15.6568,15.6512,15.6568,13200.0
2007-01-18 14:15:00,27.85,27.89,27.85,27.85,13400.0,15.6512,15.6736,15.6512,15.6512,13400.0
2007-01-18 14:20:00,27.86,27.88,27.86,27.88,8200.0,15.6568,15.668,15.6568,15.668,8200.0
2007-01-18 14:25:00,27.88,27.88,27.86,27.86,8200.0,15.668,15.668,15.6568,15.6568,8200.0
2007-01-18 14:30:00,27.86,27.88,27.84,27.86,15400.0,15.6568,15.668,15.6455,15.6568,15400.0
2007-01-18 14:35:00,27.88,27.88,27.86,27.86,11600.0,15.668,15.668,15.6568,15.6568,11600.0
2007-01-18 14:40:00,27.86,27.9,27.86,27.9,9400.0,15.6568,15.6793,15.6568,15.6793,9400.0
2007-01-18 14:45:00,27.9,27.91,27.88,27.88,13400.0,15.6793,15.6849,15.668,15.668,13400.0
2007-01-18 14:50:00,27.88,27.88,27.85,27.87,14600.0,15.668,15.668,15.6512,15.6624,14600.0
2007-01-18 14:55:00,27.87,27.89,27.86,27.89,8400.0,15.6624,15.6736,15.6568,15.6736,8400.0
2007-01-18 15:00:00,27.88,27.89,27.86,27.89,23400.0,15.668,15.6736,15.6568,15.6736,23400.0
2007-01-18 15:05:00,27.89,27.9,27.89,27.9,11000.0,15.6736,15.6793,15.6736,15.6793,11000.0
2007-01-18 15:10:00,27.89,27.91,27.88,27.89,25000.0,15.6736,15.6849,15.668,15.6736,25000.0
2007-01-18 15:15:00,27.89,27.91,27.85,27.86,32800.0,15.6736,15.6849,15.6512,15.6568,32800.0
2007-01-18 15:20:00,27.86,27.88,27.84,27.88,17800.0,15.6568,15.668,15.6455,15.668,17800.0
2007-01-18 15:25:00,27.87,27.88,27.86,27.87,14400.0,15.6624,15.668,15.6568,15.6624,14400.0
2007-01-18 15:30:00,27.88,27.88,27.85,27.87,14200.0,15.668,15.668,15.6512,15.6624,14200.0
2007-01-18 15:35:00,27.86,27.89,27.86,27.88,15600.0,15.6568,15.6736,15.6568,15.668,15600.0
2007-01-18 15:40:00,27.88,27.88,27.85,27.86,12200.0,15.668,15.668,15.6512,15.6568,12200.0
2007-01-18 15:45:00,27.86,27.88,27.86,27.88,9200.0,15.6568,15.668,15.6568,15.668,9200.0
2007-01-18 15:50:00,27.87,27.87,27.84,27.84,41400.0,15.6624,15.6624,15.6455,15.6455,41400.0
2007-01-18 15:55:00,27.84,27.86,27.83,27.85,22800.0,15.6455,15.6568,15.6399,15.6512,22800.0
2007-01-19 09:30:00,27.97,28.0,27.78,27.83,183000.0,15.7186,15.7355,15.6118,15.6399,183000.0
2007-01-19 09:35:00,27.83,27.94,27.83,27.9,7000.0,15.6399,15.7017,15.6399,15.6793,7000.0
2007-01-19 09:40:00,27.92,27.93,27.89,27.89,3400.0,15.6905,15.6961,15.6736,15.6736,3400.0
2007-01-19 09:45:00,27.9,27.91,27.87,27.88,12000.0,15.6793,15.6849,15.6624,15.668,12000.0
2007-01-19 09:50:00,27.89,27.9,27.86,27.86,6000.0,15.6736,15.6793,15.6568,15.6568,6000.0
2007-01-19 09:55:00,27.89,27.89,27.85,27.86,14000.0,15.6736,15.6736,15.6512,15.6568,14000.0
2007-01-19 10:00:00,27.86,27.86,27.79,27.84,15800.0,15.6568,15.6568,15.6174,15.6455,15800.0
2007-01-19 10:05:00,27.83,27.85,27.83,27.84,14600.0,15.6399,15.6512,15.6399,15.6455,14600.0
2007-01-19 10:10:00,27.84,27.85,27.83,27.83,5600.0,15.6455,15.6512,15.6399,15.6399,5600.0
2007-01-19 10:15:00,27.83,27.86,27.82,27.82,4600.0,15.6399,15.6568,15.6343,15.6343,4600.0
2007-01-19 10:20:00,27.81,27.86,27.81,27.86,4000.0,15.6287,15.6568,15.6287,15.6568,4000.0
2007-01-19 10:25:00,27.86,27.86,27.84,27.84,4200.0,15.6568,15.6568,15.6455,15.6455,4200.0
2007-01-19 10:30:00,27.84,27.85,27.82,27.82,8000.0,15.6455,15.6512,15.6343,15.6343,8000.0
2007-01-19 10:35:00,27.83,27.86,27.82,27.84,6800.0,15.6399,15.6568,15.6343,15.6455,6800.0
2007-01-19 10:40:00,27.84,27.89,27.84,27.85,9200.0,15.6455,15.6736,15.6455,15.6512,9200.0
2007-01-19 10:45:00,27.85,27.89,27.85,27.88,10200.0,15.6512,15.6736,15.6512,15.668,10200.0
2007-01-19 10:50:00,27.88,27.89,27.88,27.89,9800.0,15.668,15.6736,15.668,15.6736,9800.0
2007-01-19 10:55:00,27.89,27.93,27.88,27.9,32600.0,15.6736,15.6961,15.668,15.6793,32600.0
2007-01-19 11:00:00,27.9,27.9,27.89,27.89,34400.0,15.6793,15.6793,15.6736,15.6736,34400.0
2007-01-19 11:05:00,27.9,27.9,27.88,27.9,11200.0,15.6793,15.6793,15.668,15.6793,11200.0
2007-01-19 11:10:00,27.9,27.9,27.86,27.86,15000.0,15.6793,15.6793,15.6568,15.6568,15000.0
2007-01-19 11:15:00,27.86,27.89,27.86,27.89,16600.0,15.6568,15.6736,15.6568,15.6736,16600.0
2007-01-19 11:20:00,27.89,27.89,27.86,27.88,10200.0,15.6736,15.6736,15.6568,15.668,10200.0
2007-01-19 11:25:00,27.88,27.9,27.88,27.9,19400.0,15.668,15.6793,15.668,15.6793,19400.0
2007-01-19 11:30:00,27.89,27.89,27.83,27.85,28600.0,15.6736,15.6736,15.6399,15.6512,28600.0
2007-01-19 11:35:00,27.85,27.88,27.85,27.86,7200.0,15.6512,15.668,15.6512,15.6568,7200.0
2007-01-19 11:40:00,27.86,27.87,27.86,27.86,12400.0,15.6568,15.6624,15.6568,15.6568,12400.0
2007-01-19 11:45:00,27.86,27.86,27.86,27.86,30000.0,15.6568,15.6568,15.6568,15.6568,30000.0
2007-01-19 11:50:00,27.86,27.86,27.85,27.86,6400.0,15.6568,15.6568,15.6512,15.6568,6400.0
2007-01-19 11:55:00,27.86,27.87,27.85,27.85,13000.0,15.6568,15.6624,15.6512,15.6512,13000.0
2007-01-19 12:00:00,27.86,27.87,27.85,27.87,23600.0,15.6568,15.6624,15.6512,15.6624,23600.0
2007-01-19 12:05:00,27.87,27.87,27.81,27.81,30800.0,15.6624,15.6624,15.6287,15.6287,30800.0
2007-01-19 12:10:00,27.82,27.83,27.8,27.83,14000.0,15.6343,15.6399,15.6231,15.6399,14000.0
2007-01-19 12:15:00,27.83,27.86,27.82,27.83,5800.0,15.6399,15.6568,15.6343,15.6399,5800.0
2007-01-19 12:20:00,27.85,27.86,27.84,27.86,5000.0,15.6512,15.6568,15.6455,15.6568,5000.0
2007-01-19 12:25:00,27.86,27.86,27.85,27.86,8200.0,15.6568,15.6568,15.6512,15.6568,8200.0
2007-01-19 12:30:00,27.86,27.86,27.84,27.84,17200.0,15.6568,15.6568,15.6455,15.6455,17200.0
2007-01-19 12:35:00,27.83,27.85,27.81,27.85,20800.0,15.6399,15.6512,15.6287,15.6512,20800.0
2007-01-19 12:40:00,27.85,27.86,27.85,27.86,15400.0,15.6512,15.6568,15.6512,15.6568,15400.0
2007-01-19 12:45:00,27.86,27.88,27.86,27.88,10400.0,15.6568,15.668,15.6568,15.668,10400.0
2007-01-19 12:50:00,27.88,27.88,27.88,27.88,4400.0,15.668,15.668,15.668,15.668,4400.0
2007-01-19 12:55:00,27.89,27.89,27.85,27.86,4200.0,15.6736,15.6736,15.6512,15.6568,4200.0
2007-01-19 13:00:00,27.86,27.89,27.86,27.87,12800.0,15.6568,15.6736,15.6568,15.6624,12800.0
2007-01-19 13:05:00,27.87,27.87,27.85,27.87,5800.0,15.6624,15.6624,15.6512,15.6624,5800.0
2007-01-19 13:10:00,27.87,27.87,27.86,27.86,10200.0,15.6624,15.6624,15.6568,15.6568,10200.0
2007-01-19 13:15:00,27.87,27.87,27.86,27.86,9000.0,15.6624,15.6624,15.6568,15.6568,9000.0
2007-01-19 13:20:00,27.86,27.86,27.85,27.86,8600.0,15.6568,15.6568,15.6512,15.6568,8600.0
2007-01-19 13:25:00,27.87,27.87,27.86,27.86,7400.0,15.6624,15.6624,15.6568,15.6568,7400.0
2007-01-19 13:30:00,27.86,27.87,27.82,27.82,7000.0,15.6568,15.6624,15.6343,15.6343,7000.0
2007-01-19 13:35:00,27.82,27.82,27.81,27.82,4200.0,15.6343,15.6343,15.6287,15.6343,4200.0
2007-01-19 13:40:00,27.83,27.85,27.82,27.84,6000.0,15.6399,15.6512,15.6343,15.6455,6000.0
2007-01-19 13:45:00,27.83,27.85,27.83,27.85,2800.0,15.6399,15.6512,15.6399,15.6512,2800.0
2007-01-19 13:50:00,27.85,27.85,27.84,27.84,7000.0,15.6512,15.6512,15.6455,15.6455,7000.0
2007-01-19 13:55:00,27.83,27.85,27.83,27.85,5600.0,15.6399,15.6512,15.6399,15.6512,5600.0
2007-01-19 14:00:00,27.85,27.85,27.85,27.85,8200.0,15.6512,15.6512,15.6512,15.6512,8200.0
2007-01-19 14:05:00,27.85,27.85,27.85,27.85,15200.0,15.6512,15.6512,15.6512,15.6512,15200.0
2007-01-19 14:10:00,27.85,27.85,27.82,27.85,19200.0,15.6512,15.6512,15.6343,15.6512,19200.0
2007-01-19 14:15:00,27.85,27.89,27.84,27.86,23800.0,15.6512,15.6736,15.6455,15.6568,23800.0
2007-01-19 14:20:00,27.86,27.86,27.86,27.86,17400.0,15.6568,15.6568,15.6568,15.6568,17400.0
2007-01-19 14:25:00,27.86,27.86,27.85,27.86,5000.0,15.6568,15.6568,15.6512,15.6568,5000.0
2007-01-19 14:30:00,27.86,27.86,27.86,27.86,5600.0,15.6568,15.6568,15.6568,15.6568,5600.0
2007-01-19 14:35:00,27.86,27.86,27.85,27.85,26000.0,15.6568,15.6568,15.6512,15.6512,26000.0
2007-01-19 14:40:00,27.85,27.86,27.84,27.86,16200.0,15.6512,15.6568,15.6455,15.6568,16200.0
2007-01-19 14:45:00,27.86,27.86,27.86,27.86,6800.0,15.6568,15.6568,15.6568,15.6568,6800.0
2007-01-19 14:50:00,27.86,27.86,27.84,27.84,14800.0,15.6568,15.6568,15.6455,15.6455,14800.0
2007-01-19 14:55:00,27.85,27.88,27.85,27.85,30200.0,15.6512,15.668,15.6512,15.6512,30200.0
2007-01-19 15:00:00,27.85,27.86,27.85,27.86,7800.0,15.6512,15.6568,15.6512,15.6568,7800.0
2007-01-19 15:05:00,27.86,27.86,27.85,27.86,13400.0,15.6568,15.6568,15.6512,15.6568,13400.0
2007-01-19 15:10:00,27.86,27.86,27.84,27.85,14600.0,15.6568,15.6568,15.6455,15.6512,14600.0
2007-01-19 15:15:00,27.85,27.87,27.83,27.87,19400.0,15.6512,15.6624,15.6399,15.6624,19400.0
2007-01-19 15:20:00,27.87,27.98,27.87,27.97,202600.0,15.6624,15.7242,15.6624,15.7186,202600.0
2007-01-19 15:25:00,27.96,27.96,27.88,27.93,37000.0,15.713,15.713,15.668,15.6961,37000.0
2007-01-19 15:30:00,27.93,28.02,27.93,28.0,174800.0,15.6961,15.7467,15.6961,15.7355,174800.0
2007-01-19 15:35:00,28.0,28.0,27.99,28.0,44600.0,15.7355,15.7355,15.7298,15.7355,44600.0
2007-01-19 15:40:00,28.0,28.0,27.95,27.95,36600.0,15.7355,15.7355,15.7074,15.7074,36600.0
2007-01-19 15:45:00,27.95,28.0,27.93,28.0,71400.0,15.7074,15.7355,15.6961,15.7355,71400.0
2007-01-19 15:50:00,28.0,28.0,27.99,28.0,30400.0,15.7355,15.7355,15.7298,15.7355,30400.0
2007-01-19 15:55:00,28.0,28.0,27.98,27.98,17200.0,15.7355,15.7355,15.7242,15.7242,17200.0
2007-01-22 09:30:00,27.92,27.94,27.79,27.94,48000.0,15.6905,15.7017,15.6174,15.7017,48000.0
2007-01-22 09:35:00,27.97,27.97,27.85,27.85,20000.0,15.7186,15.7186,15.6512,15.6512,20000.0
2007-01-22 09:40:00,27.86,27.93,27.86,27.92,20200.0,15.6568,15.6961,15.6568,15.6905,20200.0
2007-01-22 09:45:00,27.93,28.0,27.92,27.98,17600.0,15.6961,15.7355,15.6905,15.7242,17600.0
2007-01-22 09:50:00,27.99,28.03,27.99,28.03,17800.0,15.7298,15.7523,15.7298,15.7523,17800.0
2007-01-22 09:55:00,28.03,28.08,27.97,27.99,24600.0,15.7523,15.7804,15.7186,15.7298,24600.0
2007-01-22 10:00:00,27.99,27.99,27.93,27.95,26000.0,15.7298,15.7298,15.6961,15.7074,26000.0
2007-01-22 10:05:00,27.95,28.0,27.95,28.0,13600.0,15.7074,15.7355,15.7074,15.7355,13600.0
2007-01-22 10:10:00,28.0,28.0,27.93,27.96,39800.0,15.7355,15.7355,15.6961,15.713,39800.0
2007-01-22 10:15:00,27.96,28.0,27.95,28.0,13400.0,15.713,15.7355,15.7074,15.7355,13400.0
2007-01-22 10:20:00,28.0,28.01,27.99,27.99,16200.0,15.7355,15.7411,15.7298,15.7298,16200.0
2007-01-22 10:25:00,27.99,28.06,27.98,28.05,21800.0,15.7298,15.7692,15.7242,15.7636,21800.0
2007-01-22 10:30:00,28.05,28.05,28.02,28.03,12200.0,15.7636,15.7636,15.7467,15.7523,12200.0
2007-01-22 10:35:00,28.03,28.04,28.0,28.04,36800.0,15.7523,15.7579,15.7355,15.7579,36800.0
2007-01-22 10:40:00,28.04,28.07,28.02,28.02,22600.0,15.7579,15.7748,15.7467,15.7467,22600.0
2007-01-22 10:45:00,28.04,28.04,27.97,27.97,17600.0,15.7579,15.7579,15.7186,15.7186,17600.0
2007-01-22 10:50:00,27.97,28.03,27.97,28.03,7800.0,15.7186,15.7523,15.7186,15.7523,7800.0
2007-01-22 10:55:00,28.03,28.04,28.01,28.04,10400.0,15.7523,15.7579,15.7411,15.7579,10400.0
2007-01-22 11:00:00,28.04,28.05,28.03,28.03,7600.0,15.7579,15.7636,15.7523,15.7523,7600.0
2007-01-22 11:05:00,28.03,28.03,27.99,28.0,17000.0,15.7523,15.7523,15.7298,15.7355,17000.0
2007-01-22 11:10:00,28.0,28.03,28.0,28.01,6200.0,15.7355,15.7523,15.7355,15.7411,6200.0
2007-01-22 11:15:00,28.02,28.07,28.02,28.07,21200.0,15.7467,15.7748,15.7467,15.7748,21200.0
2007-01-22 11:20:00,28.07,28.09,28.05,28.05,21800.0,15.7748,15.786,15.7636,15.7636,21800.0
2007-01-22 11:25:00,28.06,28.06,28.05,28.05,5400.0,15.7692,15.7692,15.7636,15.7636,5400.0
2007-01-22 11:30:00,28.05,28.05,28.03,28.03,12000.0,15.7636,15.7636,15.7523,15.7523,12000.0
2007-01-22 11:35:00,28.03,28.09,28.03,28.08,21800.0,15.7523,15.786,15.7523,15.7804,21800.0
2007-01-22 11:40:00,28.08,28.13,28.05,28.08,27800.0,15.7804,15.8085,15.7636,15.7804,27800.0
2007-01-22 11:45:00,28.08,28.08,28.07,28.07,3800.0,15.7804,15.7804,15.7748,15.7748,3800.0
2007-01-22 11:50:00,28.07,28.1,28.07,28.09,14600.0,15.7748,15.7917,15.7748,15.786,14600.0
2007-01-22 11:55:00,28.09,28.1,28.07,28.08,13400.0,15.786,15.7917,15.7748,15.7804,13400.0
2007-01-22 12:00:00,28.08,28.11,28.08,28.1,18600.0,15.7804,15.7973,15.7804,15.7917,18600.0
2007-01-22 12:05:00,28.11,28.11,28.09,28.1,27000.0,15.7973,15.7973,15.786,15.7917,27000.0
2007-01-22 12:10:00,28.1,28.11,28.09,28.09,30400.0,15.7917,15.7973,15.786,15.786,30400.0
2007-01-22 12:15:00,28.09,28.13,28.08,28.13,20200.0,15.786,15.8085,15.7804,15.8085,20200.0
2007-01-22 12:20:00,28.13,28.14,28.11,28.13,10800.0,15.8085,15.8141,15.7973,15.8085,10800.0
2007-01-22 12:25:00,28.11,28.11,28.1,28.11,6200.0,15.7973,15.7973,15.7917,15.7973,6200.0
2007-01-22 12:30:00,28.11,28.11,28.08,28.08,18000.0,15.7973,15.7973,15.7804,15.7804,18000.0
2007-01-22 12:35:00,28.08,28.09,28.08,28.08,14000.0,15.7804,15.786,15.7804,15.7804,14000.0
2007-01-22 12:40:00,28.09,28.11,28.09,28.1,5000.0,15.786,15.7973,15.786,15.7917,5000.0
2007-01-22 12:45:00,28.1,28.11,28.08,28.09,26600.0,15.7917,15.7973,15.7804,15.786,26600.0
2007-01-22 12:50:00,28.09,28.1,28.08,28.1,20400.0,15.786,15.7917,15.7804,15.7917,20400.0
2007-01-22 12:55:00,28.11,28.11,28.11,28.11,4200.0,15.7973,15.7973,15.7973,15.7973,4200.0
2007-01-22 13:00:00,28.11,28.11,28.1,28.1,8000.0,15.7973,15.7973,15.7917,15.7917,8000.0
2007-01-22 13:05:00,28.1,28.1,28.07,28.1,11600.0,15.7917,15.7917,15.7748,15.7917,11600.0
2007-01-22 13:10:00,28.1,28.11,28.09,28.09,11600.0,15.7917,15.7973,15.786,15.786,11600.0
2007-01-22 13:15:00,28.1,28.1,28.09,28.1,15000.0,15.7917,15.7917,15.786,15.7917,15000.0
2007-01-22 13:20:00,28.1,28.11,28.1,28.11,6800.0,15.7917,15.7973,15.7917,15.7973,6800.0
2007-01-22 13:25:00,28.11,28.12,28.11,28.12,10400.0,15.7973,15.8029,15.7973,15.8029,10400.0
2007-01-22 13:30:00,28.12,28.12,28.1,28.1,6600.0,15.8029,15.8029,15.7917,15.7917,6600.0
2007-01-22 13:35:00,28.1,28.1,28.08,28.08,18400.0,15.7917,15.7917,15.7804,15.7804,18400.0
2007-01-22 13:40:00,28.08,28.09,28.07,28.07,6400.0,15.7804,15.786,15.7748,15.7748,6400.0
2007-01-22 13:45:00,28.09,28.09,28.05,28.06,13600.0,15.786,15.786,15.7636,15.7692,13600.0
2007-01-22 13:50:00,28.06,28.07,28.05,28.07,6800.0,15.7692,15.7748,15.7636,15.7748,6800.0
2007-01-22 13:55:00,28.06,28.1,28.06,28.08,40400.0,15.7692,15.7917,15.7692,15.7804,40400.0
2007-01-22 14:00:00,28.08,28.1,28.05,28.1,42000.0,15.7804,15.7917,15.7636,15.7917,42000.0
2007-01-22 14:05:00,28.1,28.12,28.1,28.11,6600.0,15.7917,15.8029,15.7917,15.7973,6600.0
2007-01-22 14:10:00,28.11,28.12,28.07,28.1,43800.0,15.7973,15.8029,15.7748,15.7917,43800.0
2007-01-22 14:15:00,28.11,28.11,28.11,28.11,11800.0,15.7973,15.7973,15.7973,15.7973,11800.0
2007-01-22 14:20:00,28.11,28.12,28.1,28.12,20200.0,15.7973,15.8029,15.7917,15.8029,20200.0
2007-01-22 14:25:00,28.12,28.12,28.11,28.11,7400.0,15.8029,15.8029,15.7973,15.7973,7400.0
2007-01-22 14:30:00,28.11,28.13,28.1,28.13,38400.0,15.7973,15.8085,15.7917,15.8085,38400.0
2007-01-22 14:35:00,28.13,28.15,28.11,28.11,39600.0,15.8085,15.8198,15.7973,15.7973,39600.0
2007-01-22 14:40:00,28.12,28.18,28.11,28.17,48200.0,15.8029,15.8366,15.7973,15.831,48200.0
2007-01-22 14:45:00,28.16,28.17,28.14,28.14,23600.0,15.8254,15.831,15.8141,15.8141,23600.0
2007-01-22 14:50:00,28.15,28.15,28.11,28.11,21200.0,15.8198,15.8198,15.7973,15.7973,21200.0
2007-01-22 14:55:00,28.11,28.15,28.11,28.15,43000.0,15.7973,15.8198,15.7973,15.8198,43000.0
2007-01-22 15:00:00,28.13,28.16,28.11,28.15,48400.0,15.8085,15.8254,15.7973,15.8198,48400.0
2007-01-22 15:05:00,28.14,28.17,28.14,28.17,35200.0,15.8141,15.831,15.8141,15.831,35200.0
2007-01-22 15:10:00,28.17,28.18,28.15,28.16,17000.0,15.831,15.8366,15.8198,15.8254,17000.0
2007-01-22 15:15:00,28.16,28.17,28.15,28.17,30800.0,15.8254,15.831,15.8198,15.831,30800.0
2007-01-22 15:20:00,28.16,28.17,28.14,28.17,57000.0,15.8254,15.831,15.8141,15.831,57000.0
2007-01-22 15:25:00,28.17,28.17,28.16,28.17,25400.0,15.831,15.831,15.8254,15.831,25400.0
2007-01-22 15:30:00,28.17,28.2,28.17,28.2,34200.0,15.831,15.8479,15.831,15.8479,34200.0
2007-01-22 15:35:00,28.2,28.21,28.19,28.2,26800.0,15.8479,15.8535,15.8422,15.8479,26800.0
2007-01-22 15:40:00,28.19,28.21,28.18,28.2,18000.0,15.8422,15.8535,15.8366,15.8479,18000.0
2007-01-22 15:45:00,28.2,28.2,28.17,28.18,23800.0,15.8479,15.8479,15.831,15.8366,23800.0
2007-01-22 15:50:00,28.18,28.19,28.18,28.18,34200.0,15.8366,15.8422,15.8366,15.8366,34200.0
2007-01-22 15:55:00,28.18,28.2,28.17,28.19,60200.0,15.8366,15.8479,15.831,15.8422,60200.0
2007-01-23 09:30:00,28.25,28.25,28.22,28.22,28400.0,15.876,15.876,15.8591,15.8591,28400.0
2007-01-23 09:35:00,28.22,28.22,28.15,28.17,4600.0,15.8591,15.8591,15.8198,15.831,4600.0
2007-01-23 09:40:00,28.17,28.28,28.15,28.23,28600.0,15.831,15.8928,15.8198,15.8647,28600.0
2007-01-23 09:45:00,28.24,28.27,28.24,28.27,9800.0,15.8703,15.8872,15.8703,15.8872,9800.0
2007-01-23 09:50:00,28.28,28.3,28.26,28.3,13400.0,15.8928,15.9041,15.8816,15.9041,13400.0
2007-01-23 09:55:00,28.29,28.35,28.25,28.35,28200.0,15.8984,15.9322,15.876,15.9322,28200.0
2007-01-23 10:00:00,28.35,28.35,28.32,28.33,11200.0,15.9322,15.9322,15.9153,15.9209,11200.0
2007-01-23 10:05:00,28.32,28.35,28.29,28.35,23200.0,15.9153,15.9322,15.8984,15.9322,23200.0
2007-01-23 10:10:00,28.35,28.36,28.31,28.32,18200.0,15.9322,15.9378,15.9097,15.9153,18200.0
2007-01-23 10:15:00,28.32,28.36,28.32,28.35,9600.0,15.9153,15.9378,15.9153,15.9322,9600.0
2007-01-23 10:20:00,28.36,28.36,28.31,28.31,16000.0,15.9378,15.9378,15.9097,15.9097,16000.0
2007-01-23 10:25:00,28.32,28.33,28.31,28.32,9000.0,15.9153,15.9209,15.9097,15.9153,9000.0
2007-01-23 10:30:00,28.33,28.33,28.32,28.32,8600.0,15.9209,15.9209,15.9153,15.9153,8600.0
2007-01-23 10:35:00,28.32,28.36,28.32,28.36,13000.0,15.9153,15.9378,15.9153,15.9378,13000.0
2007-01-23 10:40:00,28.35,28.35,28.31,28.31,15000.0,15.9322,15.9322,15.9097,15.9097,15000.0
2007-01-23 10:45:00,28.31,28.32,28.29,28.29,7800.0,15.9097,15.9153,15.8984,15.8984,7800.0
2007-01-23 10:50:00,28.3,28.32,28.3,28.32,10200.0,15.9041,15.9153,15.9041,15.9153,10200.0
2007-01-23 10:55:00,28.31,28.34,28.31,28.32,11200.0,15.9097,15.9265,15.9097,15.9153,11200.0
2007-01-23 11:00:00,28.32,28.34,28.32,28.34,9000.0,15.9153,15.9265,15.9153,15.9265,9000.0
2007-01-23 11:05:00,28.34,28.37,28.34,28.37,12200.0,15.9265,15.9434,15.9265,15.9434,12200.0
2007-01-23 11:10:00,28.37,28.38,28.36,28.38,13800.0,15.9434,15.949,15.9378,15.949,13800.0
2007-01-23 11:15:00,28.38,28.42,28.38,28.41,13800.0,15.949,15.9715,15.949,15.9659,13800.0
2007-01-23 11:20:00,28.41,28.41,28.38,28.39,10000.0,15.9659,15.9659,15.949,15.9546,10000.0
2007-01-23 11:25:00,28.39,28.4,28.38,28.39,16000.0,15.9546,15.9603,15.949,15.9546,16000.0
2007-01-23 11:30:00,28.39,28.39,28.35,28.36,28400.0,15.9546,15.9546,15.9322,15.9378,28400.0
2007-01-23 11:35:00,28.37,28.38,28.37,28.37,16000.0,15.9434,15.949,15.9434,15.9434,16000.0
2007-01-23 11:40:00,28.37,28.39,28.37,28.39,12400.0,15.9434,15.9546,15.9434,15.9546,12400.0
2007-01-23 11:45:00,28.39,28.43,28.39,28.43,26800.0,15.9546,15.9771,15.9546,15.9771,26800.0
2007-01-23 11:50:00,28.43,28.43,28.43,28.43,15000.0,15.9771,15.9771,15.9771,15.9771,15000.0
2007-01-23 11:55:00,28.42,28.47,28.42,28.47,35000.0,15.9715,15.9996,15.9715,15.9996,35000.0
2007-01-23 12:00:00,28.47,28.48,28.47,28.48,17400.0,15.9996,16.0052,15.9996,16.0052,17400.0
2007-01-23 12:05:00,28.48,28.48,28.46,28.47,11200.0,16.0052,16.0052,15.994,15.9996,11200.0
2007-01-23 12:10:00,28.47,28.5,28.44,28.48,47600.0,15.9996,16.0165,15.9827,16.0052,47600.0
2007-01-23 12:15:00,28.5,28.53,28.48,28.5,76800.0,16.0165,16.0333,16.0052,16.0165,76800.0
2007-01-23 12:20:00,28.5,28.55,28.5,28.54,81800.0,16.0165,16.0446,16.0165,16.0389,81800.0
2007-01-23 12:25:00,28.54,28.54,28.53,28.53,16600.0,16.0389,16.0389,16.0333,16.0333,16600.0
2007-01-23 12:30:00,28.53,28.56,28.53,28.56,27000.0,16.0333,16.0502,16.0333,16.0502,27000.0
2007-01-23 12:35:00,28.55,28.55,28.53,28.53,11400.0,16.0446,16.0446,16.0333,16.0333,11400.0
2007-01-23 12:40:00,28.54,28.58,28.53,28.58,50200.0,16.0389,16.0614,16.0333,16.0614,50200.0
2007-01-23 12:45:00,28.58,28.63,28.56,28.62,51200.0,16.0614,16.0895,16.0502,16.0839,51200.0
2007-01-23 12:50:00,28.63,28.7,28.61,28.67,91800.0,16.0895,16.1288,16.0783,16.112,91800.0
2007-01-23 12:55:00,28.67,28.68,28.66,28.68,20000.0,16.112,16.1176,16.1064,16.1176,20000.0
2007-01-23 13:00:00,28.68,28.7,28.67,28.7,31000.0,16.1176,16.1288,16.112,16.1288,31000.0
2007-01-23 13:05:00,28.68,28.69,28.67,28.68,26600.0,16.1176,16.1232,16.112,16.1176,26600.0
2007-01-23 13:10:00,28.68,28.68,28.65,28.67,103000.0,16.1176,16.1176,16.1008,16.112,103000.0
2007-01-23 13:15:00,28.66,28.67,28.59,28.61,124400.0,16.1064,16.112,16.067,16.0783,124400.0
2007-01-23 13:20:00,28.59,28.62,28.57,28.62,38600.0,16.067,16.0839,16.0558,16.0839,38600.0
2007-01-23 13:25:00,28.61,28.64,28.59,28.61,61000.0,16.0783,16.0951,16.067,16.0783,61000.0
2007-01-23 13:30:00,28.61,28.61,28.56,28.59,38000.0,16.0783,16.0783,16.0502,16.067,38000.0
2007-01-23 13:35:00,28.59,28.59,28.56,28.59,27200.0,16.067,16.067,16.0502,16.067,27200.0
2007-01-23 13:40:00,28.59,28.64,28.58,28.62,41000.0,16.067,16.0951,16.0614,16.0839,41000.0
2007-01-23 13:45:00,28.62,28.65,28.59,28.6,38400.0,16.0839,16.1008,16.067,16.0727,38400.0
2007-01-23 13:50:00,28.6,28.63,28.59,28.63,23200.0,16.0727,16.0895,16.067,16.0895,23200.0
2007-01-23 13:55:00,28.62,28.63,28.6,28.62,51200.0,16.0839,16.0895,16.0727,16.0839,51200.0
2007-01-23 14:00:00,28.62,28.64,28.61,28.64,49400.0,16.0839,16.0951,16.0783,16.0951,49400.0
2007-01-23 14:05:00,28.63,28.65,28.61,28.65,65000.0,16.0895,16.1008,16.0783,16.1008,65000.0
2007-01-23 14:10:00,28.65,28.66,28.61,28.63,30200.0,16.1008,16.1064,16.0783,16.0895,30200.0
2007-01-23 14:15:00,28.63,28.63,28.61,28.61,34200.0,16.0895,16.0895,16.0783,16.0783,34200.0
2007-01-23 14:20:00,28.61,28.62,28.61,28.62,21400.0,16.0783,16.0839,16.0783,16.0839,21400.0
2007-01-23 14:25:00,28.62,28.64,28.61,28.64,19200.0,16.0839,16.0951,16.0783,16.0951,19200.0
2007-01-23 14:30:00,28.64,28.64,28.61,28.61,29000.0,16.0951,16.0951,16.0783,16.0783,29000.0
2007-01-23 14:35:00,28.61,28.63,28.6,28.63,21200.0,16.0783,16.0895,16.0727,16.0895,21200.0
2007-01-23 14:40:00,28.63,28.64,28.6,28.6,42800.0,16.0895,16.0951,16.0727,16.0727,42800.0
2007-01-23 14:45:00,28.59,28.61,28.58,28.61,38000.0,16.067,16.0783,16.0614,16.0783,38000.0
2007-01-23 14:50:00,28.61,28.63,28.61,28.62,33800.0,16.0783,16.0895,16.0783,16.0839,33800.0
2007-01-23 14:55:00,28.62,28.63,28.61,28.61,16800.0,16.0839,16.0895,16.0783,16.0783,16800.0
2007-01-23 15:00:00,28.61,28.65,28.61,28.65,36200.0,16.0783,16.1008,16.0783,16.1008,36200.0
2007-01-23 15:05:00,28.65,28.67,28.65,28.66,38400.0,16.1008,16.112,16.1008,16.1064,38400.0
2007-01-23 15:10:00,28.66,28.68,28.65,28.67,33400.0,16.1064,16.1176,16.1008,16.112,33400.0
2007-01-23 15:15:00,28.67,28.7,28.67,28.7,62200.0,16.112,16.1288,16.112,16.1288,62200.0
2007-01-23 15:20:00,28.7,28.7,28.66,28.68,37600.0,16.1288,16.1288,16.1064,16.1176,37600.0
2007-01-23 15:25:00,28.68,28.68,28.66,28.66,18400.0,16.1176,16.1176,16.1064,16.1064,18400.0
2007-01-23 15:30:00,28.66,28.66,28.61,28.62,38200.0,16.1064,16.1064,16.0783,16.0839,38200.0
2007-01-23 15:35:00,28.61,28.63,28.6,28.63,38400.0,16.0783,16.0895,16.0727,16.0895,38400.0
2007-01-23 15:40:00,28.62,28.63,28.59,28.6,26400.0,16.0839,16.0895,16.067,16.0727,26400.0
2007-01-23 15:45:00,28.6,28.64,28.59,28.64,49400.0,16.0727,16.0951,16.067,16.0951,49400.0
2007-01-23 15:50:00,28.64,28.67,28.63,28.67,69400.0,16.0951,16.112,16.0895,16.112,69400.0
2007-01-23 15:55:00,28.67,28.7,28.66,28.67,158600.0,16.112,16.1288,16.1064,16.112,158600.0
2007-01-24 09:30:00,28.7,28.78,28.7,28.71,31800.0,16.1288,16.1738,16.1288,16.1345,31800.0
2007-01-24 09:35:00,28.71,28.71,28.67,28.67,20000.0,16.1345,16.1345,16.112,16.112,20000.0
2007-01-24 09:40:00,28.67,28.69,28.67,28.69,16400.0,16.112,16.1232,16.112,16.1232,16400.0
2007-01-24 09:45:00,28.69,28.74,28.69,28.73,18800.0,16.1232,16.1513,16.1232,16.1457,18800.0
2007-01-24 09:50:00,28.72,28.72,28.69,28.71,17400.0,16.1401,16.1401,16.1232,16.1345,17400.0
2007-01-24 09:55:00,28.71,28.73,28.68,28.72,9600.0,16.1345,16.1457,16.1176,16.1401,9600.0
2007-01-24 10:00:00,28.72,28.73,28.66,28.67,25400.0,16.1401,16.1457,16.1064,16.112,25400.0
2007-01-24 10:05:00,28.67,28.67,28.64,28.67,24200.0,16.112,16.112,16.0951,16.112,24200.0
2007-01-24 10:10:00,28.67,28.67,28.63,28.66,36200.0,16.112,16.112,16.0895,16.1064,36200.0
2007-01-24 10:15:00,28.66,28.69,28.66,28.67,5000.0,16.1064,16.1232,16.1064,16.112,5000.0
2007-01-24 10:20:00,28.67,28.68,28.64,28.65,12600.0,16.112,16.1176,16.0951,16.1008,12600.0
2007-01-24 10:25:00,28.65,28.68,28.65,28.68,13600.0,16.1008,16.1176,16.1008,16.1176,13600.0
2007-01-24 10:30:00,28.67,28.7,28.67,28.7,11600.0,16.112,16.1288,16.112,16.1288,11600.0
2007-01-24 10:35:00,28.7,28.73,28.7,28.72,14400.0,16.1288,16.1457,16.1288,16.1401,14400.0
2007-01-24 10:40:00,28.72,28.77,28.71,28.76,20000.0,16.1401,16.1682,16.1345,16.1626,20000.0
2007-01-24 10:45:00,28.78,28.84,28.77,28.84,69200.0,16.1738,16.2075,16.1682,16.2075,69200.0
2007-01-24 10:50:00,28.84,28.89,28.76,28.85,63200.0,16.2075,16.2356,16.1626,16.2131,63200.0
2007-01-24 10:55:00,28.86,28.86,28.84,28.86,32600.0,16.2188,16.2188,16.2075,16.2188,32600.0
2007-01-24 11:00:00,28.86,28.9,28.84,28.89,15000.0,16.2188,16.2412,16.2075,16.2356,15000.0
2007-01-24 11:05:00,28.89,28.89,28.85,28.86,24800.0,16.2356,16.2356,16.2131,16.2188,24800.0
2007-01-24 11:10:00,28.86,28.88,28.83,28.83,9000.0,16.2188,16.23,16.2019,16.2019,9000.0
2007-01-24 11:15:00,28.83,28.87,28.83,28.86,45200.0,16.2019,16.2244,16.2019,16.2188,45200.0
2007-01-24 11:20:00,28.86,28.86,28.79,28.79,22200.0,16.2188,16.2188,16.1794,16.1794,22200.0
2007-01-24 11:25:00,28.79,28.79,28.78,28.78,17200.0,16.1794,16.1794,16.1738,16.1738,17200.0
2007-01-24 11:30:00,28.79,28.8,28.78,28.79,17400.0,16.1794,16.185,16.1738,16.1794,17400.0
2007-01-24 11:35:00,28.79,28.79,28.77,28.77,11600.0,16.1794,16.1794,16.1682,16.1682,11600.0
2007-01-24 11:40:00,28.77,28.79,28.77,28.79,10600.0,16.1682,16.1794,16.1682,16.1794,10600.0
2007-01-24 11:45:00,28.79,28.85,28.79,28.85,24600.0,16.1794,16.2131,16.1794,16.2131,24600.0
2007-01-24 11:50:00,28.85,28.85,28.81,28.81,6600.0,16.2131,16.2131,16.1907,16.1907,6600.0
2007-01-24 11:55:00,28.81,28.81,28.79,28.79,10400.0,16.1907,16.1907,16.1794,16.1794,10400.0
2007-01-24 12:00:00,28.79,28.84,28.78,28.84,44800.0,16.1794,16.2075,16.1738,16.2075,44800.0
2007-01-24 12:05:00,28.85,28.86,28.82,28.83,41200.0,16.2131,16.2188,16.1963,16.2019,41200.0
2007-01-24 12:10:00,28.83,28.84,28.81,28.81,3600.0,16.2019,16.2075,16.1907,16.1907,3600.0
2007-01-24 12:15:00,28.82,28.82,28.8,28.8,11200.0,16.1963,16.1963,16.185,16.185,11200.0
2007-01-24 12:20:00,28.81,28.81,28.77,28.77,14200.0,16.1907,16.1907,16.1682,16.1682,14200.0
2007-01-24 12:25:00,28.77,28.78,28.77,28.78,6600.0,16.1682,16.1738,16.1682,16.1738,6600.0
2007-01-24 12:30:00,28.78,28.78,28.77,28.77,9200.0,16.1738,16.1738,16.1682,16.1682,9200.0
2007-01-24 12:35:00,28.78,28.78,28.77,28.77,7000.0,16.1738,16.1738,16.1682,16.1682,7000.0
2007-01-24 12:40:00,28.77,28.77,28.75,28.75,13800.0,16.1682,16.1682,16.1569,16.1569,13800.0
2007-01-24 12:45:00,28.75,28.75,28.74,28.75,9400.0,16.1569,16.1569,16.1513,16.1569,9400.0
2007-01-24 12:50:00,28.75,28.75,28.75,28.75,6800.0,16.1569,16.1569,16.1569,16.1569,6800.0
2007-01-24 12:55:00,28.75,28.78,28.75,28.78,5800.0,16.1569,16.1738,16.1569,16.1738,5800.0
2007-01-24 13:00:00,28.77,28.8,28.77,28.79,41400.0,16.1682,16.185,16.1682,16.1794,41400.0
2007-01-24 13:05:00,28.8,28.8,28.77,28.8,19400.0,16.185,16.185,16.1682,16.185,19400.0
2007-01-24 13:10:00,28.8,28.81,28.8,28.8,5200.0,16.185,16.1907,16.185,16.185,5200.0
2007-01-24 13:15:00,28.8,28.82,28.8,28.81,3600.0,16.185,16.1963,16.185,16.1907,3600.0
2007-01-24 13:20:00,28.83,28.83,28.79,28.79,10800.0,16.2019,16.2019,16.1794,16.1794,10800.0
2007-01-24 13:25:00,28.79,28.79,28.77,28.78,8200.0,16.1794,16.1794,16.1682,16.1738,8200.0
2007-01-24 13:30:00,28.78,28.8,28.75,28.75,35200.0,16.1738,16.185,16.1569,16.1569,35200.0
2007-01-24 13:35:00,28.75,28.79,28.75,28.76,32400.0,16.1569,16.1794,16.1569,16.1626,32400.0
2007-01-24 13:40:00,28.75,28.81,28.75,28.81,26600.0,16.1569,16.1907,16.1569,16.1907,26600.0
2007-01-24 13:45:00,28.81,28.82,28.81,28.81,4800.0,16.1907,16.1963,16.1907,16.1907,4800.0
2007-01-24 13:50:00,28.81,28.83,28.8,28.82,4400.0,16.1907,16.2019,16.185,16.1963,4400.0
2007-01-24 13:55:00,28.83,28.88,28.82,28.86,22600.0,16.2019,16.23,16.1963,16.2188,22600.0
2007-01-24 14:00:00,28.86,28.88,28.86,28.88,27400.0,16.2188,16.23,16.2188,16.23,27400.0
2007-01-24 14:05:00,28.87,28.88,28.87,28.87,23200.0,16.2244,16.23,16.2244,16.2244,23200.0
2007-01-24 14:10:00,28.87,28.88,28.85,28.86,12600.0,16.2244,16.23,16.2131,16.2188,12600.0
2007-01-24 14:15:00,28.85,28.86,28.83,28.83,6800.0,16.2131,16.2188,16.2019,16.2019,6800.0
2007-01-24 14:20:00,28.84,28.86,28.83,28.86,12600.0,16.2075,16.2188,16.2019,16.2188,12600.0
2007-01-24 14:25:00,28.86,28.86,28.85,28.86,7000.0,16.2188,16.2188,16.2131,16.2188,7000.0
2007-01-24 14:30:00,28.87,28.87,28.85,28.87,7000.0,16.2244,16.2244,16.2131,16.2244,7000.0
2007-01-24 14:35:00,28.88,28.9,28.86,28.9,13000.0,16.23,16.2412,16.2188,16.2412,13000.0
2007-01-24 14:40:00,28.9,28.91,28.88,28.9,8800.0,16.2412,16.2469,16.23,16.2412,8800.0
2007-01-24 14:45:00,28.89,28.9,28.87,28.89,22200.0,16.2356,16.2412,16.2244,16.2356,22200.0
2007-01-24 14:50:00,28.89,28.89,28.87,28.89,11400.0,16.2356,16.2356,16.2244,16.2356,11400.0
2007-01-24 14:55:00,28.88,28.89,28.88,28.89,16200.0,16.23,16.2356,16.23,16.2356,16200.0
2007-01-24 15:00:00,28.89,28.9,28.89,28.9,15200.0,16.2356,16.2412,16.2356,16.2412,15200.0
2007-01-24 15:05:00,28.89,28.91,28.89,28.91,13200.0,16.2356,16.2469,16.2356,16.2469,13200.0
2007-01-24 15:10:00,28.91,28.91,28.88,28.9,15200.0,16.2469,16.2469,16.23,16.2412,15200.0
2007-01-24 15:15:00,28.9,28.9,28.89,28.89,6800.0,16.2412,16.2412,16.2356,16.2356,6800.0
2007-01-24 15:20:00,28.89,28.92,28.89,28.91,7400.0,16.2356,16.2525,16.2356,16.2469,7400.0
2007-01-24 15:25:00,28.91,28.95,28.91,28.94,20600.0,16.2469,16.2693,16.2469,16.2637,20600.0
2007-01-24 15:30:00,28.95,28.96,28.94,28.95,30800.0,16.2693,16.275,16.2637,16.2693,30800.0
2007-01-24 15:35:00,28.95,28.96,28.94,28.96,34200.0,16.2693,16.275,16.2637,16.275,34200.0
2007-01-24 15:40:00,28.96,28.97,28.95,28.96,19400.0,16.275,16.2806,16.2693,16.275,19400.0
2007-01-24 15:45:00,28.96,28.99,28.96,28.99,17000.0,16.275,16.2918,16.275,16.2918,17000.0
2007-01-24 15:50:00,28.98,29.0,28.97,29.0,65600.0,16.2862,16.2974,16.2806,16.2974,65600.0
2007-01-24 15:55:00,29.0,29.0,28.98,28.98,65200.0,16.2974,16.2974,16.2862,16.2862,65200.0
2007-01-25 09:30:00,28.95,28.98,28.84,28.98,25400.0,16.2693,16.2862,16.2075,16.2862,25400.0
2007-01-25 09:35:00,28.93,28.96,28.91,28.95,42600.0,16.2581,16.275,16.2469,16.2693,42600.0
2007-01-25 09:40:00,28.95,28.96,28.89,28.93,20600.0,16.2693,16.275,16.2356,16.2581,20600.0
2007-01-25 09:45:00,28.93,28.93,28.9,28.91,8000.0,16.2581,16.2581,16.2412,16.2469,8000.0
2007-01-25 09:50:00,28.91,28.92,28.89,28.91,14000.0,16.2469,16.2525,16.2356,16.2469,14000.0
2007-01-25 09:55:00,28.92,28.96,28.92,28.96,7600.0,16.2525,16.275,16.2525,16.275,7600.0
2007-01-25 10:00:00,28.96,28.96,28.93,28.93,6400.0,16.275,16.275,16.2581,16.2581,6400.0
2007-01-25 10:05:00,28.93,28.95,28.91,28.92,20400.0,16.2581,16.2693,16.2469,16.2525,20400.0
2007-01-25 10:10:00,28.91,28.92,28.91,28.92,6800.0,16.2469,16.2525,16.2469,16.2525,6800.0
2007-01-25 10:15:00,28.93,28.93,28.89,28.91,13000.0,16.2581,16.2581,16.2356,16.2469,13000.0
2007-01-25 10:20:00,28.91,28.95,28.9,28.94,19400.0,16.2469,16.2693,16.2412,16.2637,19400.0
2007-01-25 10:25:00,28.93,28.93,28.92,28.92,3800.0,16.2581,16.2581,16.2525,16.2525,3800.0
2007-01-25 10:30:00,28.93,28.93,28.89,28.89,7200.0,16.2581,16.2581,16.2356,16.2356,7200.0
2007-01-25 10:35:00,28.89,28.89,28.86,28.88,23800.0,16.2356,16.2356,16.2188,16.23,23800.0
2007-01-25 10:40:00,28.88,28.93,28.88,28.92,12800.0,16.23,16.2581,16.23,16.2525,12800.0
2007-01-25 10:45:00,28.91,28.91,28.88,28.88,17200.0,16.2469,16.2469,16.23,16.23,17200.0
2007-01-25 10:50:00,28.88,28.91,28.88,28.9,7600.0,16.23,16.2469,16.23,16.2412,7600.0
2007-01-25 10:55:00,28.9,28.9,28.88,28.89,8800.0,16.2412,16.2412,16.23,16.2356,8800.0
2007-01-25 11:00:00,28.91,28.95,28.91,28.95,9000.0,16.2469,16.2693,16.2469,16.2693,9000.0
2007-01-25 11:05:00,28.95,28.95,28.92,28.92,9400.0,16.2693,16.2693,16.2525,16.2525,9400.0
2007-01-25 11:10:00,28.93,28.97,28.93,28.96,13800.0,16.2581,16.2806,16.2581,16.275,13800.0
2007-01-25 11:15:00,28.96,28.96,28.93,28.93,13200.0,16.275,16.275,16.2581,16.2581,13200.0
2007-01-25 11:20:00,28.93,28.94,28.92,28.93,19800.0,16.2581,16.2637,16.2525,16.2581,19800.0
2007-01-25 11:25:00,28.94,28.97,28.93,28.97,16800.0,16.2637,16.2806,16.2581,16.2806,16800.0
2007-01-25 11:30:00,28.97,28.99,28.95,28.95,15800.0,16.2806,16.2918,16.2693,16.2693,15800.0
2007-01-25 11:35:00,28.96,28.96,28.92,28.94,5800.0,16.275,16.275,16.2525,16.2637,5800.0
2007-01-25 11:40:00,28.94,28.96,28.93,28.95,5400.0,16.2637,16.275,16.2581,16.2693,5400.0
2007-01-25 11:45:00,28.95,28.96,28.94,28.95,5600.0,16.2693,16.275,16.2637,16.2693,5600.0
2007-01-25 11:50:00,28.95,29.0,28.95,29.0,30800.0,16.2693,16.2974,16.2693,16.2974,30800.0
2007-01-25 11:55:00,29.0,29.0,28.97,28.98,20400.0,16.2974,16.2974,16.2806,16.2862,20400.0
2007-01-25 12:00:00,28.98,28.99,28.96,28.97,21000.0,16.2862,16.2918,16.275,16.2806,21000.0
2007-01-25 12:05:00,28.96,28.96,28.93,28.96,18200.0,16.275,16.275,16.2581,16.275,18200.0
2007-01-25 12:10:00,28.95,28.97,28.95,28.96,21200.0,16.2693,16.2806,16.2693,16.275,21200.0
2007-01-25 12:15:00,28.95,28.97,28.95,28.96,7800.0,16.2693,16.2806,16.2693,16.275,7800.0
2007-01-25 12:20:00,28.97,28.97,28.95,28.97,39000.0,16.2806,16.2806,16.2693,16.2806,39000.0
2007-01-25 12:25:00,28.97,28.98,28.96,28.96,10000.0,16.2806,16.2862,16.275,16.275,10000.0
2007-01-25 12:30:00,28.96,28.97,28.95,28.96,9400.0,16.275,16.2806,16.2693,16.275,9400.0
2007-01-25 12:35:00,28.96,28.97,28.95,28.97,10200.0,16.275,16.2806,16.2693,16.2806,10200.0
2007-01-25 12:40:00,28.97,28.97,28.95,28.95,2200.0,16.2806,16.2806,16.2693,16.2693,2200.0
2007-01-25 12:45:00,28.95,28.95,28.93,28.95,24000.0,16.2693,16.2693,16.2581,16.2693,24000.0
2007-01-25 12:50:00,28.95,28.95,28.93,28.93,11400.0,16.2693,16.2693,16.2581,16.2581,11400.0
2007-01-25 12:55:00,28.93,28.94,28.92,28.93,16000.0,16.2581,16.2637,16.2525,16.2581,16000.0
2007-01-25 13:00:00,28.93,28.95,28.93,28.93,25200.0,16.2581,16.2693,16.2581,16.2581,25200.0
2007-01-25 13:05:00,28.93,28.95,28.93,28.94,7800.0,16.2581,16.2693,16.2581,16.2637,7800.0
2007-01-25 13:10:00,28.94,28.96,28.94,28.95,5400.0,16.2637,16.275,16.2637,16.2693,5400.0
2007-01-25 13:15:00,28.95,28.95,28.93,28.94,7000.0,16.2693,16.2693,16.2581,16.2637,7000.0
2007-01-25 13:20:00,28.93,28.95,28.92,28.95,10000.0,16.2581,16.2693,16.2525,16.2693,10000.0
2007-01-25 13:25:00,28.95,28.95,28.93,28.94,6200.0,16.2693,16.2693,16.2581,16.2637,6200.0
2007-01-25 13:30:00,28.94,28.95,28.93,28.94,6000.0,16.2637,16.2693,16.2581,16.2637,6000.0
2007-01-25 13:35:00,28.93,28.93,28.9,28.92,16200.0,16.2581,16.2581,16.2412,16.2525,16200.0
2007-01-25 13:40:00,28.9,28.92,28.89,28.92,11800.0,16.2412,16.2525,16.2356,16.2525,11800.0
2007-01-25 13:45:00,28.93,28.93,28.91,28.93,26000.0,16.2581,16.2581,16.2469,16.2581,26000.0
2007-01-25 13:50:00,28.93,28.93,28.91,28.91,20400.0,16.2581,16.2581,16.2469,16.2469,20400.0
2007-01-25 13:55:00,28.92,28.92,28.87,28.88,17200.0,16.2525,16.2525,16.2244,16.23,17200.0
2007-01-25 14:00:00,28.87,28.88,28.85,28.85,36800.0,16.2244,16.23,16.2131,16.2131,36800.0
2007-01-25 14:05:00,28.86,28.88,28.84,28.86,12000.0,16.2188,16.23,16.2075,16.2188,12000.0
2007-01-25 14:10:00,28.86,28.88,28.86,28.86,19600.0,16.2188,16.23,16.2188,16.2188,19600.0
2007-01-25 14:15:00,28.87,28.87,28.83,28.83,11600.0,16.2244,16.2244,16.2019,16.2019,11600.0
2007-01-25 14:20:00,28.83,28.83,28.8,28.81,16800.0,16.2019,16.2019,16.185,16.1907,16800.0
2007-01-25 14:25:00,28.81,28.81,28.78,28.8,11400.0,16.1907,16.1907,16.1738,16.185,11400.0
2007-01-25 14:30:00,28.79,28.81,28.78,28.8,14200.0,16.1794,16.1907,16.1738,16.185,14200.0
2007-01-25 14:35:00,28.8,28.83,28.8,28.82,5800.0,16.185,16.2019,16.185,16.1963,5800.0
2007-01-25 14:40:00,28.82,28.82,28.79,28.8,11400.0,16.1963,16.1963,16.1794,16.185,11400.0
2007-01-25 14:45:00,28.8,28.82,28.79,28.8,14200.0,16.185,16.1963,16.1794,16.185,14200.0
2007-01-25 14:50:00,28.8,28.81,28.78,28.8,19800.0,16.185,16.1907,16.1738,16.185,19800.0
2007-01-25 14:55:00,28.79,28.8,28.78,28.78,11200.0,16.1794,16.185,16.1738,16.1738,11200.0
2007-01-25 15:00:00,28.78,28.79,28.76,28.76,45000.0,16.1738,16.1794,16.1626,16.1626,45000.0
2007-01-25 15:05:00,28.76,28.77,28.72,28.73,39400.0,16.1626,16.1682,16.1401,16.1457,39400.0
2007-01-25 15:10:00,28.73,28.75,28.73,28.74,17400.0,16.1457,16.1569,16.1457,16.1513,17400.0
2007-01-25 15:15:00,28.74,28.76,28.74,28.75,14200.0,16.1513,16.1626,16.1513,16.1569,14200.0
2007-01-25 15:20:00,28.74,28.74,28.72,28.72,16400.0,16.1513,16.1513,16.1401,16.1401,16400.0
2007-01-25 15:25:00,28.72,28.75,28.72,28.74,16400.0,16.1401,16.1569,16.1401,16.1513,16400.0
2007-01-25 15:30:00,28.74,28.74,28.72,28.73,25800.0,16.1513,16.1513,16.1401,16.1457,25800.0
2007-01-25 15:35:00,28.73,28.73,28.69,28.72,34600.0,16.1457,16.1457,16.1232,16.1401,34600.0
2007-01-25 15:40:00,28.72,28.72,28.68,28.71,31600.0,16.1401,16.1401,16.1176,16.1345,31600.0
2007-01-25 15:45:00,28.71,28.72,28.7,28.72,24200.0,16.1345,16.1401,16.1288,16.1401,24200.0
2007-01-25 15:50:00,28.72,28.72,28.68,28.69,51600.0,16.1401,16.1401,16.1176,16.1232,51600.0
2007-01-25 15:55:00,28.7,28.71,28.68,28.71,56400.0,16.1288,16.1345,16.1176,16.1345,56400.0
2007-01-26 09:30:00,28.67,28.67,28.57,28.57,26800.0,16.112,16.112,16.0558,16.0558,26800.0
2007-01-26 09:35:00,28.57,28.61,28.53,28.59,59400.0,16.0558,16.0783,16.0333,16.067,59400.0
2007-01-26 09:40:00,28.58,28.6,28.58,28.59,12400.0,16.0614,16.0727,16.0614,16.067,12400.0
2007-01-26 09:45:00,28.59,28.59,28.55,28.55,16200.0,16.067,16.067,16.0446,16.0446,16200.0
2007-01-26 09:50:00,28.55,28.58,28.55,28.57,11000.0,16.0446,16.0614,16.0446,16.0558,11000.0
2007-01-26 09:55:00,28.57,28.57,28.55,28.55,6800.0,16.0558,16.0558,16.0446,16.0446,6800.0
2007-01-26 10:00:00,28.55,28.58,28.41,28.41,110800.0,16.0446,16.0614,15.9659,15.9659,110800.0
2007-01-26 10:05:00,28.41,28.47,28.38,28.4,31400.0,15.9659,15.9996,15.949,15.9603,31400.0
2007-01-26 10:10:00,28.4,28.4,28.38,28.4,37200.0,15.9603,15.9603,15.949,15.9603,37200.0
2007-01-26 10:15:00,28.41,28.41,28.34,28.35,27800.0,15.9659,15.9659,15.9265,15.9322,27800.0
2007-01-26 10:20:00,28.35,28.35,28.32,28.34,30000.0,15.9322,15.9322,15.9153,15.9265,30000.0
2007-01-26 10:25:00,28.34,28.38,28.34,28.38,44000.0,15.9265,15.949,15.9265,15.949,44000.0
2007-01-26 10:30:00,28.36,28.4,28.35,28.36,39600.0,15.9378,15.9603,15.9322,15.9378,39600.0
2007-01-26 10:35:00,28.37,28.41,28.36,28.41,17400.0,15.9434,15.9659,15.9378,15.9659,17400.0
2007-01-26 10:40:00,28.41,28.41,28.38,28.4,10400.0,15.9659,15.9659,15.949,15.9603,10400.0
2007-01-26 10:45:00,28.4,28.42,28.36,28.4,27200.0,15.9603,15.9715,15.9378,15.9603,27200.0
2007-01-26 10:50:00,28.4,28.42,28.34,28.41,33400.0,15.9603,15.9715,15.9265,15.9659,33400.0
2007-01-26 10:55:00,28.42,28.48,28.41,28.47,64400.0,15.9715,16.0052,15.9659,15.9996,64400.0
2007-01-26 11:00:00,28.47,28.49,28.46,28.49,25400.0,15.9996,16.0108,15.994,16.0108,25400.0
2007-01-26 11:05:00,28.49,28.49,28.45,28.47,30800.0,16.0108,16.0108,15.9884,15.9996,30800.0
2007-01-26 11:10:00,28.47,28.47,28.43,28.44,25200.0,15.9996,15.9996,15.9771,15.9827,25200.0
2007-01-26 11:15:00,28.44,28.45,28.42,28.45,21400.0,15.9827,15.9884,15.9715,15.9884,21400.0
2007-01-26 11:20:00,28.45,28.46,28.42,28.42,16000.0,15.9884,15.994,15.9715,15.9715,16000.0
2007-01-26 11:25:00,28.41,28.41,28.39,28.41,16400.0,15.9659,15.9659,15.9546,15.9659,16400.0
2007-01-26 11:30:00,28.41,28.41,28.38,28.38,12400.0,15.9659,15.9659,15.949,15.949,12400.0
2007-01-26 11:35:00,28.38,28.4,28.36,28.39,26400.0,15.949,15.9603,15.9378,15.9546,26400.0
2007-01-26 11:40:00,28.39,28.4,28.39,28.39,19200.0,15.9546,15.9603,15.9546,15.9546,19200.0
2007-01-26 11:45:00,28.39,28.43,28.39,28.4,16400.0,15.9546,15.9771,15.9546,15.9603,16400.0
2007-01-26 11:50:00,28.4,28.41,28.37,28.39,22800.0,15.9603,15.9659,15.9434,15.9546,22800.0
2007-01-26 11:55:00,28.39,28.41,28.36,28.41,35800.0,15.9546,15.9659,15.9378,15.9659,35800.0
2007-01-26 12:00:00,28.42,28.42,28.4,28.4,17000.0,15.9715,15.9715,15.9603,15.9603,17000.0
2007-01-26 12:05:00,28.4,28.41,28.38,28.38,66000.0,15.9603,15.9659,15.949,15.949,66000.0
2007-01-26 12:10:00,28.38,28.38,28.34,28.38,30800.0,15.949,15.949,15.9265,15.949,30800.0
2007-01-26 12:15:00,28.38,28.38,28.35,28.35,56800.0,15.949,15.949,15.9322,15.9322,56800.0
2007-01-26 12:20:00,28.36,28.38,28.34,28.36,28200.0,15.9378,15.949,15.9265,15.9378,28200.0
2007-01-26 12:25:00,28.35,28.36,28.35,28.36,3400.0,15.9322,15.9378,15.9322,15.9378,3400.0
2007-01-26 12:30:00,28.36,28.4,28.36,28.37,37200.0,15.9378,15.9603,15.9378,15.9434,37200.0
2007-01-26 12:35:00,28.37,28.37,28.35,28.35,23200.0,15.9434,15.9434,15.9322,15.9322,23200.0
2007-01-26 12:40:00,28.36,28.37,28.35,28.36,11000.0,15.9378,15.9434,15.9322,15.9378,11000.0
2007-01-26 12:45:00,28.36,28.39,28.36,28.38,6000.0,15.9378,15.9546,15.9378,15.949,6000.0
2007-01-26 12:50:00,28.38,28.39,28.34,28.36,21600.0,15.949,15.9546,15.9265,15.9378,21600.0
2007-01-26 12:55:00,28.36,28.36,28.33,28.35,11200.0,15.9378,15.9378,15.9209,15.9322,11200.0
2007-01-26 13:00:00,28.35,28.36,28.35,28.36,7400.0,15.9322,15.9378,15.9322,15.9378,7400.0
2007-01-26 13:05:00,28.36,28.36,28.32,28.32,40600.0,15.9378,15.9378,15.9153,15.9153,40600.0
2007-01-26 13:10:00,28.33,28.34,28.32,28.34,18800.0,15.9209,15.9265,15.9153,15.9265,18800.0
2007-01-26 13:15:00,28.33,28.38,28.33,28.38,12200.0,15.9209,15.949,15.9209,15.949,12200.0
2007-01-26 13:20:00,28.38,28.38,28.35,28.37,123400.0,15.949,15.949,15.9322,15.9434,123400.0
2007-01-26 13:25:00,28.38,28.38,28.37,28.38,6400.0,15.949,15.949,15.9434,15.949,6400.0
2007-01-26 13:30:00,28.39,28.42,28.39,28.41,112800.0,15.9546,15.9715,15.9546,15.9659,112800.0
2007-01-26 13:35:00,28.42,28.42,28.4,28.4,5000.0,15.9715,15.9715,15.9603,15.9603,5000.0
2007-01-26 13:40:00,28.38,28.42,28.38,28.42,6000.0,15.949,15.9715,15.949,15.9715,6000.0
2007-01-26 13:45:00,28.41,28.42,28.41,28.42,12200.0,15.9659,15.9715,15.9659,15.9715,12200.0
2007-01-26 13:50:00,28.42,28.43,28.42,28.43,4000.0,15.9715,15.9771,15.9715,15.9771,4000.0
2007-01-26 13:55:00,28.43,28.44,28.42,28.43,9000.0,15.9771,15.9827,15.9715,15.9771,9000.0
2007-01-26 14:00:00,28.43,28.45,28.41,28.43,16600.0,15.9771,15.9884,15.9659,15.9771,16600.0
2007-01-26 14:05:00,28.42,28.43,28.4,28.41,5400.0,15.9715,15.9771,15.9603,15.9659,5400.0
2007-01-26 14:10:00,28.41,28.43,28.41,28.43,3800.0,15.9659,15.9771,15.9659,15.9771,3800.0
2007-01-26 14:15:00,28.43,28.5,28.43,28.47,19400.0,15.9771,16.0165,15.9771,15.9996,19400.0
2007-01-26 14:20:00,28.47,28.52,28.47,28.52,13200.0,15.9996,16.0277,15.9996,16.0277,13200.0
2007-01-26 14:25:00,28.51,28.52,28.49,28.5,12800.0,16.0221,16.0277,16.0108,16.0165,12800.0
2007-01-26 14:30:00,28.5,28.5,28.48,28.48,4400.0,16.0165,16.0165,16.0052,16.0052,4400.0
2007-01-26 14:35:00,28.48,28.5,28.47,28.47,13600.0,16.0052,16.0165,15.9996,15.9996,13600.0
2007-01-26 14:40:00,28.47,28.49,28.47,28.49,11800.0,15.9996,16.0108,15.9996,16.0108,11800.0
2007-01-26 14:45:00,28.49,28.5,28.49,28.5,13600.0,16.0108,16.0165,16.0108,16.0165,13600.0
2007-01-26 14:50:00,28.5,28.52,28.5,28.52,17600.0,16.0165,16.0277,16.0165,16.0277,17600.0
2007-01-26 14:55:00,28.51,28.53,28.5,28.52,23200.0,16.0221,16.0333,16.0165,16.0277,23200.0
2007-01-26 15:00:00,28.52,28.56,28.52,28.55,26000.0,16.0277,16.0502,16.0277,16.0446,26000.0
2007-01-26 15:05:00,28.55,28.58,28.55,28.58,18000.0,16.0446,16.0614,16.0446,16.0614,18000.0
2007-01-26 15:10:00,28.58,28.6,28.58,28.6,13200.0,16.0614,16.0727,16.0614,16.0727,13200.0
2007-01-26 15:15:00,28.6,28.63,28.6,28.62,30000.0,16.0727,16.0895,16.0727,16.0839,30000.0
2007-01-26 15:20:00,28.63,28.63,28.61,28.62,8600.0,16.0895,16.0895,16.0783,16.0839,8600.0
2007-01-26 15:25:00,28.62,28.63,28.6,28.62,14200.0,16.0839,16.0895,16.0727,16.0839,14200.0
2007-01-26 15:30:00,28.62,28.62,28.58,28.61,22600.0,16.0839,16.0839,16.0614,16.0783,22600.0
2007-01-26 15:35:00,28.61,28.63,28.61,28.63,10000.0,16.0783,16.0895,16.0783,16.0895,10000.0
2007-01-26 15:40:00,28.62,28.63,28.6,28.63,11200.0,16.0839,16.0895,16.0727,16.0895,11200.0
2007-01-26 15:45:00,28.64,28.64,28.64,28.64,8600.0,16.0951,16.0951,16.0951,16.0951,8600.0
2007-01-26 15:50:00,28.64,28.65,28.63,28.64,14400.0,16.0951,16.1008,16.0895,16.0951,14400.0
2007-01-26 15:55:00,28.64,28.65,28.61,28.64,33400.0,16.0951,16.1008,16.0783,16.0951,33400.0
2007-01-29 09:30:00,28.6,28.6,28.53,28.54,27600.0,16.0727,16.0727,16.0333,16.0389,27600.0
2007-01-29 09:35:00,28.55,28.55,28.46,28.5,19400.0,16.0446,16.0446,15.994,16.0165,19400.0
2007-01-29 09:40:00,28.49,28.54,28.48,28.54,33000.0,16.0108,16.0389,16.0052,16.0389,33000.0
2007-01-29 09:45:00,28.55,28.55,28.48,28.5,26400.0,16.0446,16.0446,16.0052,16.0165,26400.0
2007-01-29 09:50:00,28.49,28.51,28.49,28.49,19800.0,16.0108,16.0221,16.0108,16.0108,19800.0
2007-01-29 09:55:00,28.5,28.51,28.49,28.5,16400.0,16.0165,16.0221,16.0108,16.0165,16400.0
2007-01-29 10:00:00,28.5,28.55,28.5,28.51,18200.0,16.0165,16.0446,16.0165,16.0221,18200.0
2007-01-29 10:05:00,28.51,28.52,28.5,28.5,11200.0,16.0221,16.0277,16.0165,16.0165,11200.0
2007-01-29 10:10:00,28.5,28.52,28.49,28.5,28200.0,16.0165,16.0277,16.0108,16.0165,28200.0
2007-01-29 10:15:00,28.5,28.51,28.49,28.5,22400.0,16.0165,16.0221,16.0108,16.0165,22400.0
2007-01-29 10:20:00,28.5,28.5,28.47,28.48,20000.0,16.0165,16.0165,15.9996,16.0052,20000.0
2007-01-29 10:25:00,28.47,28.48,28.46,28.47,29600.0,15.9996,16.0052,15.994,15.9996,29600.0
2007-01-29 10:30:00,28.46,28.47,28.44,28.45,26800.0,15.994,15.9996,15.9827,15.9884,26800.0
2007-01-29 10:35:00,28.45,28.46,28.43,28.45,55800.0,15.9884,15.994,15.9771,15.9884,55800.0
2007-01-29 10:40:00,28.44,28.52,28.44,28.52,41600.0,15.9827,16.0277,15.9827,16.0277,41600.0
2007-01-29 10:45:00,28.52,28.52,28.51,28.52,17800.0,16.0277,16.0277,16.0221,16.0277,17800.0
2007-01-29 10:50:00,28.52,28.53,28.51,28.52,20400.0,16.0277,16.0333,16.0221,16.0277,20400.0
2007-01-29 10:55:00,28.52,28.52,28.51,28.51,16400.0,16.0277,16.0277,16.0221,16.0221,16400.0
2007-01-29 11:00:00,28.52,28.52,28.49,28.49,25400.0,16.0277,16.0277,16.0108,16.0108,25400.0
2007-01-29 11:05:00,28.49,28.5,28.49,28.5,15600.0,16.0108,16.0165,16.0108,16.0165,15600.0
2007-01-29 11:10:00,28.5,28.5,28.49,28.5,11800.0,16.0165,16.0165,16.0108,16.0165,11800.0
2007-01-29 11:15:00,28.5,28.5,28.49,28.5,18000.0,16.0165,16.0165,16.0108,16.0165,18000.0
2007-01-29 11:20:00,28.51,28.52,28.5,28.52,19400.0,16.0221,16.0277,16.0165,16.0277,19400.0
2007-01-29 11:25:00,28.51,28.52,28.5,28.52,10400.0,16.0221,16.0277,16.0165,16.0277,10400.0
2007-01-29 11:30:00,28.53,28.53,28.5,28.5,19400.0,16.0333,16.0333,16.0165,16.0165,19400.0
2007-01-29 11:35:00,28.5,28.52,28.49,28.5,17400.0,16.0165,16.0277,16.0108,16.0165,17400.0
2007-01-29 11:40:00,28.5,28.5,28.48,28.48,20200.0,16.0165,16.0165,16.0052,16.0052,20200.0
2007-01-29 11:45:00,28.48,28.49,28.48,28.49,22400.0,16.0052,16.0108,16.0052,16.0108,22400.0
2007-01-29 11:50:00,28.49,28.49,28.48,28.49,12400.0,16.0108,16.0108,16.0052,16.0108,12400.0
2007-01-29 11:55:00,28.49,28.49,28.48,28.49,12000.0,16.0108,16.0108,16.0052,16.0108,12000.0
2007-01-29 12:00:00,28.49,28.51,28.49,28.51,44200.0,16.0108,16.0221,16.0108,16.0221,44200.0
2007-01-29 12:05:00,28.51,28.51,28.5,28.5,15200.0,16.0221,16.0221,16.0165,16.0165,15200.0
2007-01-29 12:10:00,28.5,28.5,28.49,28.5,25000.0,16.0165,16.0165,16.0108,16.0165,25000.0
2007-01-29 12:15:00,28.49,28.51,28.48,28.5,31800.0,16.0108,16.0221,16.0052,16.0165,31800.0
2007-01-29 12:20:00,28.5,28.5,28.48,28.48,21400.0,16.0165,16.0165,16.0052,16.0052,21400.0
2007-01-29 12:25:00,28.48,28.48,28.46,28.46,34600.0,16.0052,16.0052,15.994,15.994,34600.0
2007-01-29 12:30:00,28.46,28.47,28.45,28.46,32200.0,15.994,15.9996,15.9884,15.994,32200.0
2007-01-29 12:35:00,28.46,28.46,28.44,28.44,29000.0,15.994,15.994,15.9827,15.9827,29000.0
2007-01-29 12:40:00,28.45,28.46,28.44,28.45,41400.0,15.9884,15.994,15.9827,15.9884,41400.0
2007-01-29 12:45:00,28.45,28.46,28.44,28.45,38000.0,15.9884,15.994,15.9827,15.9884,38000.0
2007-01-29 12:50:00,28.45,28.45,28.44,28.44,29600.0,15.9884,15.9884,15.9827,15.9827,29600.0
2007-01-29 12:55:00,28.45,28.47,28.44,28.46,13000.0,15.9884,15.9996,15.9827,15.994,13000.0
2007-01-29 13:00:00,28.46,28.47,28.45,28.46,12000.0,15.994,15.9996,15.9884,15.994,12000.0
2007-01-29 13:05:00,28.45,28.46,28.45,28.46,10000.0,15.9884,15.994,15.9884,15.994,10000.0
2007-01-29 13:10:00,28.46,28.46,28.46,28.46,6400.0,15.994,15.994,15.994,15.994,6400.0
2007-01-29 13:15:00,28.46,28.46,28.45,28.46,11600.0,15.994,15.994,15.9884,15.994,11600.0
2007-01-29 13:20:00,28.46,28.47,28.46,28.47,13000.0,15.994,15.9996,15.994,15.9996,13000.0
2007-01-29 13:25:00,28.47,28.47,28.46,28.47,11800.0,15.9996,15.9996,15.994,15.9996,11800.0
2007-01-29 13:30:00,28.47,28.48,28.47,28.47,3200.0,15.9996,16.0052,15.9996,15.9996,3200.0
2007-01-29 13:35:00,28.47,28.48,28.47,28.47,19600.0,15.9996,16.0052,15.9996,15.9996,19600.0
2007-01-29 13:40:00,28.47,28.47,28.46,28.47,15200.0,15.9996,15.9996,15.994,15.9996,15200.0
2007-01-29 13:45:00,28.47,28.48,28.44,28.45,29000.0,15.9996,16.0052,15.9827,15.9884,29000.0
2007-01-29 13:50:00,28.45,28.46,28.42,28.43,25000.0,15.9884,15.994,15.9715,15.9771,25000.0
2007-01-29 13:55:00,28.42,28.43,28.41,28.42,15200.0,15.9715,15.9771,15.9659,15.9715,15200.0
2007-01-29 14:00:00,28.41,28.42,28.36,28.36,34400.0,15.9659,15.9715,15.9378,15.9378,34400.0
2007-01-29 14:05:00,28.36,28.41,28.36,28.38,24000.0,15.9378,15.9659,15.9378,15.949,24000.0
2007-01-29 14:10:00,28.38,28.38,28.35,28.35,29400.0,15.949,15.949,15.9322,15.9322,29400.0
2007-01-29 14:15:00,28.35,28.38,28.35,28.37,18000.0,15.9322,15.949,15.9322,15.9434,18000.0
2007-01-29 14:20:00,28.38,28.38,28.38,28.38,9800.0,15.949,15.949,15.949,15.949,9800.0
2007-01-29 14:25:00,28.37,28.39,28.36,28.36,17800.0,15.9434,15.9546,15.9378,15.9378,17800.0
2007-01-29 14:30:00,28.36,28.37,28.36,28.37,13200.0,15.9378,15.9434,15.9378,15.9434,13200.0
2007-01-29 14:35:00,28.37,28.37,28.36,28.36,16800.0,15.9434,15.9434,15.9378,15.9378,16800.0
2007-01-29 14:40:00,28.36,28.39,28.36,28.39,25400.0,15.9378,15.9546,15.9378,15.9546,25400.0
2007-01-29 14:45:00,28.39,28.39,28.39,28.39,9800.0,15.9546,15.9546,15.9546,15.9546,9800.0
2007-01-29 14:50:00,28.39,28.39,28.37,28.38,28200.0,15.9546,15.9546,15.9434,15.949,28200.0
2007-01-29 14:55:00,28.38,28.41,28.38,28.4,20200.0,15.949,15.9659,15.949,15.9603,20200.0
2007-01-29 15:00:00,28.41,28.43,28.4,28.43,24200.0,15.9659,15.9771,15.9603,15.9771,24200.0
2007-01-29 15:05:00,28.42,28.42,28.41,28.41,24800.0,15.9715,15.9715,15.9659,15.9659,24800.0
2007-01-29 15:10:00,28.41,28.43,28.41,28.43,19400.0,15.9659,15.9771,15.9659,15.9771,19400.0
2007-01-29 15:15:00,28.43,28.43,28.41,28.42,26000.0,15.9771,15.9771,15.9659,15.9715,26000.0
2007-01-29 15:20:00,28.42,28.43,28.41,28.41,27800.0,15.9715,15.9771,15.9659,15.9659,27800.0
2007-01-29 15:25:00,28.42,28.42,28.41,28.42,26400.0,15.9715,15.9715,15.9659,15.9715,26400.0
2007-01-29 15:30:00,28.42,28.43,28.42,28.43,27800.0,15.9715,15.9771,15.9715,15.9771,27800.0
2007-01-29 15:35:00,28.42,28.44,28.42,28.44,25200.0,15.9715,15.9827,15.9715,15.9827,25200.0
2007-01-29 15:40:00,28.44,28.45,28.43,28.44,46000.0,15.9827,15.9884,15.9771,15.9827,46000.0
2007-01-29 15:45:00,28.44,28.46,28.43,28.45,32000.0,15.9827,15.994,15.9771,15.9884,32000.0
2007-01-29 15:50:00,28.45,28.46,28.43,28.43,28600.0,15.9884,15.994,15.9771,15.9771,28600.0
2007-01-29 15:55:00,28.44,28.45,28.43,28.43,61000.0,15.9827,15.9884,15.9771,15.9771,61000.0
2007-01-30 09:30:00,28.43,28.48,28.43,28.45,23000.0,15.9771,16.0052,15.9771,15.9884,23000.0
2007-01-30 09:35:00,28.45,28.49,28.45,28.49,23600.0,15.9884,16.0108,15.9884,16.0108,23600.0
2007-01-30 09:40:00,28.49,28.55,28.49,28.55,16200.0,16.0108,16.0446,16.0108,16.0446,16200.0
2007-01-30 09:45:00,28.54,28.55,28.5,28.52,14200.0,16.0389,16.0446,16.0165,16.0277,14200.0
2007-01-30 09:50:00,28.52,28.53,28.5,28.52,10400.0,16.0277,16.0333,16.0165,16.0277,10400.0
2007-01-30 09:55:00,28.5,28.5,28.43,28.46,17200.0,16.0165,16.0165,15.9771,15.994,17200.0
2007-01-30 10:00:00,28.45,28.45,28.39,28.43,21400.0,15.9884,15.9884,15.9546,15.9771,21400.0
2007-01-30 10:05:00,28.43,28.43,28.42,28.43,13800.0,15.9771,15.9771,15.9715,15.9771,13800.0
2007-01-30 10:10:00,28.43,28.43,28.4,28.41,15800.0,15.9771,15.9771,15.9603,15.9659,15800.0
2007-01-30 10:15:00,28.41,28.41,28.4,28.4,10200.0,15.9659,15.9659,15.9603,15.9603,10200.0
2007-01-30 10:20:00,28.4,28.41,28.4,28.41,21800.0,15.9603,15.9659,15.9603,15.9659,21800.0
2007-01-30 10:25:00,28.4,28.43,28.4,28.42,23200.0,15.9603,15.9771,15.9603,15.9715,23200.0
2007-01-30 10:30:00,28.42,28.43,28.41,28.42,30000.0,15.9715,15.9771,15.9659,15.9715,30000.0
2007-01-30 10:35:00,28.42,28.42,28.41,28.41,17400.0,15.9715,15.9715,15.9659,15.9659,17400.0
2007-01-30 10:40:00,28.41,28.42,28.4,28.42,46000.0,15.9659,15.9715,15.9603,15.9715,46000.0
2007-01-30 10:45:00,28.42,28.43,28.41,28.41,18200.0,15.9715,15.9771,15.9659,15.9659,18200.0
2007-01-30 10:50:00,28.41,28.42,28.41,28.42,13400.0,15.9659,15.9715,15.9659,15.9715,13400.0
2007-01-30 10:55:00,28.42,28.43,28.39,28.4,22600.0,15.9715,15.9771,15.9546,15.9603,22600.0
2007-01-30 11:00:00,28.4,28.41,28.4,28.41,17800.0,15.9603,15.9659,15.9603,15.9659,17800.0
2007-01-30 11:05:00,28.41,28.41,28.4,28.4,10000.0,15.9659,15.9659,15.9603,15.9603,10000.0
2007-01-30 11:10:00,28.4,28.41,28.4,28.4,13000.0,15.9603,15.9659,15.9603,15.9603,13000.0
2007-01-30 11:15:00,28.4,28.43,28.39,28.43,24400.0,15.9603,15.9771,15.9546,15.9771,24400.0
2007-01-30 11:20:00,28.43,28.46,28.43,28.46,15000.0,15.9771,15.994,15.9771,15.994,15000.0
2007-01-30 11:25:00,28.46,28.46,28.45,28.45,17800.0,15.994,15.994,15.9884,15.9884,17800.0
2007-01-30 11:30:00,28.46,28.46,28.44,28.45,13200.0,15.994,15.994,15.9827,15.9884,13200.0
2007-01-30 11:35:00,28.45,28.45,28.44,28.44,7400.0,15.9884,15.9884,15.9827,15.9827,7400.0
2007-01-30 11:40:00,28.44,28.44,28.43,28.43,14400.0,15.9827,15.9827,15.9771,15.9771,14400.0
2007-01-30 11:45:00,28.43,28.44,28.43,28.43,8400.0,15.9771,15.9827,15.9771,15.9771,8400.0
2007-01-30 11:50:00,28.43,28.44,28.42,28.43,12000.0,15.9771,15.9827,15.9715,15.9771,12000.0
2007-01-30 11:55:00,28.43,28.43,28.42,28.43,20800.0,15.9771,15.9771,15.9715,15.9771,20800.0
2007-01-30 12:00:00,28.43,28.47,28.42,28.47,29000.0,15.9771,15.9996,15.9715,15.9996,29000.0
2007-01-30 12:05:00,28.46,28.48,28.46,28.48,15600.0,15.994,16.0052,15.994,16.0052,15600.0
2007-01-30 12:10:00,28.48,28.5,28.47,28.49,14800.0,16.0052,16.0165,15.9996,16.0108,14800.0
2007-01-30 12:15:00,28.5,28.5,28.49,28.5,41800.0,16.0165,16.0165,16.0108,16.0165,41800.0
2007-01-30 12:20:00,28.5,28.51,28.5,28.5,14600.0,16.0165,16.0221,16.0165,16.0165,14600.0
2007-01-30 12:25:00,28.5,28.5,28.49,28.49,3400.0,16.0165,16.0165,16.0108,16.0108,3400.0
2007-01-30 12:30:00,28.49,28.49,28.48,28.48,10200.0,16.0108,16.0108,16.0052,16.0052,10200.0
2007-01-30 12:35:00,28.48,28.49,28.48,28.48,11200.0,16.0052,16.0108,16.0052,16.0052,11200.0
2007-01-30 12:40:00,28.49,28.5,28.49,28.5,16600.0,16.0108,16.0165,16.0108,16.0165,16600.0
2007-01-30 12:45:00,28.49,28.5,28.49,28.5,14000.0,16.0108,16.0165,16.0108,16.0165,14000.0
2007-01-30 12:50:00,28.49,28.49,28.48,28.48,6000.0,16.0108,16.0108,16.0052,16.0052,6000.0
2007-01-30 12:55:00,28.49,28.49,28.48,28.49,3400.0,16.0108,16.0108,16.0052,16.0108,3400.0
2007-01-30 13:00:00,28.48,28.49,28.48,28.48,11200.0,16.0052,16.0108,16.0052,16.0052,11200.0
2007-01-30 13:05:00,28.48,28.5,28.47,28.48,47600.0,16.0052,16.0165,15.9996,16.0052,47600.0
2007-01-30 13:10:00,28.49,28.49,28.47,28.48,8000.0,16.0108,16.0108,15.9996,16.0052,8000.0
2007-01-30 13:15:00,28.48,28.5,28.48,28.48,25200.0,16.0052,16.0165,16.0052,16.0052,25200.0
2007-01-30 13:20:00,28.48,28.49,28.47,28.49,4800.0,16.0052,16.0108,15.9996,16.0108,4800.0
2007-01-30 13:25:00,28.49,28.5,28.47,28.47,7000.0,16.0108,16.0165,15.9996,15.9996,7000.0
2007-01-30 13:30:00,28.48,28.48,28.47,28.47,11800.0,16.0052,16.0052,15.9996,15.9996,11800.0
2007-01-30 13:35:00,28.47,28.48,28.47,28.47,8200.0,15.9996,16.0052,15.9996,15.9996,8200.0
2007-01-30 13:40:00,28.47,28.47,28.47,28.47,6800.0,15.9996,15.9996,15.9996,15.9996,6800.0
2007-01-30 13:45:00,28.47,28.5,28.47,28.49,14000.0,15.9996,16.0165,15.9996,16.0108,14000.0
2007-01-30 13:50:00,28.49,28.49,28.48,28.48,10200.0,16.0108,16.0108,16.0052,16.0052,10200.0
2007-01-30 13:55:00,28.47,28.48,28.47,28.47,5000.0,15.9996,16.0052,15.9996,15.9996,5000.0
2007-01-30 14:00:00,28.48,28.48,28.47,28.47,16200.0,16.0052,16.0052,15.9996,15.9996,16200.0
2007-01-30 14:05:00,28.47,28.47,28.47,28.47,6600.0,15.9996,15.9996,15.9996,15.9996,6600.0
2007-01-30 14:10:00,28.47,28.47,28.46,28.46,13200.0,15.9996,15.9996,15.994,15.994,13200.0
2007-01-30 14:15:00,28.47,28.47,28.47,28.47,10400.0,15.9996,15.9996,15.9996,15.9996,10400.0
2007-01-30 14:20:00,28.47,28.5,28.47,28.49,12600.0,15.9996,16.0165,15.9996,16.0108,12600.0
2007-01-30 14:25:00,28.5,28.5,28.49,28.49,18000.0,16.0165,16.0165,16.0108,16.0108,18000.0
2007-01-30 14:30:00,28.49,28.49,28.46,28.46,21000.0,16.0108,16.0108,15.994,15.994,21000.0
2007-01-30 14:35:00,28.46,28.5,28.46,28.5,36600.0,15.994,16.0165,15.994,16.0165,36600.0
2007-01-30 14:40:00,28.5,28.56,28.49,28.56,49000.0,16.0165,16.0502,16.0108,16.0502,49000.0
2007-01-30 14:45:00,28.56,28.56,28.53,28.53,38200.0,16.0502,16.0502,16.0333,16.0333,38200.0
2007-01-30 14:50:00,28.53,28.53,28.52,28.53,20400.0,16.0333,16.0333,16.0277,16.0333,20400.0
2007-01-30 14:55:00,28.52,28.53,28.52,28.53,19600.0,16.0277,16.0333,16.0277,16.0333,19600.0
2007-01-30 15:00:00,28.53,28.53,28.53,28.53,10000.0,16.0333,16.0333,16.0333,16.0333,10000.0
2007-01-30 15:05:00,28.53,28.55,28.53,28.55,22600.0,16.0333,16.0446,16.0333,16.0446,22600.0
2007-01-30 15:10:00,28.55,28.55,28.54,28.54,12600.0,16.0446,16.0446,16.0389,16.0389,12600.0
2007-01-30 15:15:00,28.53,28.53,28.52,28.52,8200.0,16.0333,16.0333,16.0277,16.0277,8200.0
2007-01-30 15:20:00,28.52,28.53,28.52,28.52,17600.0,16.0277,16.0333,16.0277,16.0277,17600.0
2007-01-30 15:25:00,28.51,28.52,28.51,28.51,13400.0,16.0221,16.0277,16.0221,16.0221,13400.0
2007-01-30 15:30:00,28.51,28.51,28.49,28.49,20200.0,16.0221,16.0221,16.0108,16.0108,20200.0
2007-01-30 15:35:00,28.5,28.5,28.49,28.49,23200.0,16.0165,16.0165,16.0108,16.0108,23200.0
2007-01-30 15:40:00,28.49,28.51,28.49,28.51,28800.0,16.0108,16.0221,16.0108,16.0221,28800.0
2007-01-30 15:45:00,28.51,28.51,28.5,28.5,25000.0,16.0221,16.0221,16.0165,16.0165,25000.0
2007-01-30 15:50:00,28.5,28.52,28.5,28.52,44000.0,16.0165,16.0277,16.0165,16.0277,44000.0
2007-01-30 15:55:00,28.52,28.54,28.5,28.5,63400.0,16.0277,16.0389,16.0165,16.0165,63400.0
2007-01-31 09:30:00,28.43,28.43,28.41,28.42,25600.0,15.9771,15.9771,15.9659,15.9715,25600.0
2007-01-31 09:35:00,28.42,28.42,28.38,28.38,10600.0,15.9715,15.9715,15.949,15.949,10600.0
2007-01-31 09:40:00,28.4,28.4,28.32,28.32,11800.0,15.9603,15.9603,15.9153,15.9153,11800.0
2007-01-31 09:45:00,28.33,28.35,28.28,28.29,13800.0,15.9209,15.9322,15.8928,15.8984,13800.0
2007-01-31 09:50:00,28.29,28.3,28.27,28.28,13400.0,15.8984,15.9041,15.8872,15.8928,13400.0
2007-01-31 09:55:00,28.27,28.33,28.27,28.32,7000.0,15.8872,15.9209,15.8872,15.9153,7000.0
2007-01-31 10:00:00,28.32,28.35,28.32,28.35,16000.0,15.9153,15.9322,15.9153,15.9322,16000.0
2007-01-31 10:05:00,28.35,28.38,28.34,28.38,8200.0,15.9322,15.949,15.9265,15.949,8200.0
2007-01-31 10:10:00,28.38,28.43,28.38,28.43,24000.0,15.949,15.9771,15.949,15.9771,24000.0
2007-01-31 10:15:00,28.43,28.46,28.43,28.46,8000.0,15.9771,15.994,15.9771,15.994,8000.0
2007-01-31 10:20:00,28.46,28.48,28.46,28.48,22200.0,15.994,16.0052,15.994,16.0052,22200.0
2007-01-31 10:25:00,28.48,28.52,28.48,28.5,16000.0,16.0052,16.0277,16.0052,16.0165,16000.0
2007-01-31 10:30:00,28.5,28.52,28.49,28.5,17200.0,16.0165,16.0277,16.0108,16.0165,17200.0
2007-01-31 10:35:00,28.5,28.52,28.5,28.5,10800.0,16.0165,16.0277,16.0165,16.0165,10800.0
2007-01-31 10:40:00,28.5,28.5,28.47,28.49,22000.0,16.0165,16.0165,15.9996,16.0108,22000.0
2007-01-31 10:45:00,28.5,28.51,28.5,28.51,12800.0,16.0165,16.0221,16.0165,16.0221,12800.0
2007-01-31 10:50:00,28.52,28.52,28.5,28.51,6200.0,16.0277,16.0277,16.0165,16.0221,6200.0
2007-01-31 10:55:00,28.51,28.52,28.48,28.48,10000.0,16.0221,16.0277,16.0052,16.0052,10000.0
2007-01-31 11:00:00,28.49,28.49,28.46,28.46,7600.0,16.0108,16.0108,15.994,15.994,7600.0
2007-01-31 11:05:00,28.46,28.49,28.46,28.49,7600.0,15.994,16.0108,15.994,16.0108,7600.0
2007-01-31 11:10:00,28.49,28.49,28.47,28.47,8400.0,16.0108,16.0108,15.9996,15.9996,8400.0
2007-01-31 11:15:00,28.47,28.49,28.46,28.49,12600.0,15.9996,16.0108,15.994,16.0108,12600.0
2007-01-31 11:20:00,28.49,28.49,28.46,28.47,8600.0,16.0108,16.0108,15.994,15.9996,8600.0
2007-01-31 11:25:00,28.47,28.5,28.47,28.49,9800.0,15.9996,16.0165,15.9996,16.0108,9800.0
2007-01-31 11:30:00,28.49,28.5,28.49,28.5,5600.0,16.0108,16.0165,16.0108,16.0165,5600.0
2007-01-31 11:35:00,28.5,28.53,28.5,28.52,17600.0,16.0165,16.0333,16.0165,16.0277,17600.0
2007-01-31 11:40:00,28.52,28.52,28.5,28.5,3600.0,16.0277,16.0277,16.0165,16.0165,3600.0
2007-01-31 11:45:00,28.51,28.52,28.5,28.52,10800.0,16.0221,16.0277,16.0165,16.0277,10800.0
2007-01-31 11:50:00,28.53,28.54,28.53,28.53,2800.0,16.0333,16.0389,16.0333,16.0333,2800.0
2007-01-31 11:55:00,28.53,28.53,28.52,28.52,8800.0,16.0333,16.0333,16.0277,16.0277,8800.0
2007-01-31 12:00:00,28.52,28.53,28.5,28.5,7400.0,16.0277,16.0333,16.0165,16.0165,7400.0
2007-01-31 12:05:00,28.5,28.52,28.49,28.5,6400.0,16.0165,16.0277,16.0108,16.0165,6400.0
2007-01-31 12:10:00,28.5,28.51,28.49,28.51,8800.0,16.0165,16.0221,16.0108,16.0221,8800.0
2007-01-31 12:15:00,28.51,28.52,28.5,28.5,10400.0,16.0221,16.0277,16.0165,16.0165,10400.0
2007-01-31 12:20:00,28.5,28.5,28.49,28.5,8000.0,16.0165,16.0165,16.0108,16.0165,8000.0
2007-01-31 12:25:00,28.49,28.51,28.49,28.5,7800.0,16.0108,16.0221,16.0108,16.0165,7800.0
2007-01-31 12:30:00,28.5,28.5,28.49,28.49,7000.0,16.0165,16.0165,16.0108,16.0108,7000.0
2007-01-31 12:35:00,28.49,28.49,28.46,28.46,12200.0,16.0108,16.0108,15.994,15.994,12200.0
2007-01-31 12:40:00,28.47,28.47,28.46,28.47,2000.0,15.9996,15.9996,15.994,15.9996,2000.0
2007-01-31 12:45:00,28.46,28.46,28.43,28.43,7200.0,15.994,15.994,15.9771,15.9771,7200.0
2007-01-31 12:50:00,28.43,28.45,28.43,28.43,16200.0,15.9771,15.9884,15.9771,15.9771,16200.0
2007-01-31 12:55:00,28.43,28.46,28.43,28.46,4000.0,15.9771,15.994,15.9771,15.994,4000.0
2007-01-31 13:00:00,28.45,28.45,28.42,28.42,9200.0,15.9884,15.9884,15.9715,15.9715,9200.0
2007-01-31 13:05:00,28.42,28.42,28.42,28.42,3200.0,15.9715,15.9715,15.9715,15.9715,3200.0
2007-01-31 13:10:00,28.42,28.43,28.41,28.42,14600.0,15.9715,15.9771,15.9659,15.9715,14600.0
2007-01-31 13:15:00,28.42,28.42,28.39,28.4,11600.0,15.9715,15.9715,15.9546,15.9603,11600.0
2007-01-31 13:20:00,28.4,28.4,28.38,28.39,7400.0,15.9603,15.9603,15.949,15.9546,7400.0
2007-01-31 13:25:00,28.39,28.4,28.39,28.39,6000.0,15.9546,15.9603,15.9546,15.9546,6000.0
2007-01-31 13:30:00,28.39,28.4,28.39,28.4,6000.0,15.9546,15.9603,15.9546,15.9603,6000.0
2007-01-31 13:35:00,28.41,28.43,28.41,28.43,4000.0,15.9659,15.9771,15.9659,15.9771,4000.0
2007-01-31 13:40:00,28.43,28.43,28.42,28.42,5000.0,15.9771,15.9771,15.9715,15.9715,5000.0
2007-01-31 13:45:00,28.43,28.43,28.41,28.41,5600.0,15.9771,15.9771,15.9659,15.9659,5600.0
2007-01-31 13:50:00,28.42,28.43,28.41,28.43,7400.0,15.9715,15.9771,15.9659,15.9771,7400.0
2007-01-31 13:55:00,28.43,28.44,28.43,28.43,4000.0,15.9771,15.9827,15.9771,15.9771,4000.0
2007-01-31 14:00:00,28.44,28.45,28.41,28.41,16000.0,15.9827,15.9884,15.9659,15.9659,16000.0
2007-01-31 14:05:00,28.42,28.46,28.42,28.45,6200.0,15.9715,15.994,15.9715,15.9884,6200.0
2007-01-31 14:10:00,28.45,28.45,28.39,28.42,14000.0,15.9884,15.9884,15.9546,15.9715,14000.0
2007-01-31 14:15:00,28.45,28.55,28.44,28.54,20400.0,15.9884,16.0446,15.9827,16.0389,20400.0
2007-01-31 14:20:00,28.54,28.55,28.52,28.54,23400.0,16.0389,16.0446,16.0277,16.0389,23400.0
2007-01-31 14:25:00,28.53,28.54,28.51,28.53,14200.0,16.0333,16.0389,16.0221,16.0333,14200.0
2007-01-31 14:30:00,28.54,28.61,28.53,28.6,29400.0,16.0389,16.0783,16.0333,16.0727,29400.0
2007-01-31 14:35:00,28.59,28.66,28.59,28.64,27000.0,16.067,16.1064,16.067,16.0951,27000.0
2007-01-31 14:40:00,28.64,28.65,28.64,28.64,17200.0,16.0951,16.1008,16.0951,16.0951,17200.0
2007-01-31 14:45:00,28.64,28.66,28.64,28.64,20600.0,16.0951,16.1064,16.0951,16.0951,20600.0
2007-01-31 14:50:00,28.64,28.64,28.62,28.63,7400.0,16.0951,16.0951,16.0839,16.0895,7400.0
2007-01-31 14:55:00,28.63,28.65,28.63,28.65,14000.0,16.0895,16.1008,16.0895,16.1008,14000.0
2007-01-31 15:00:00,28.65,28.65,28.63,28.64,10400.0,16.1008,16.1008,16.0895,16.0951,10400.0
2007-01-31 15:05:00,28.64,28.67,28.64,28.65,12600.0,16.0951,16.112,16.0951,16.1008,12600.0
2007-01-31 15:10:00,28.65,28.66,28.63,28.64,8800.0,16.1008,16.1064,16.0895,16.0951,8800.0
2007-01-31 15:15:00,28.64,28.66,28.64,28.65,9200.0,16.0951,16.1064,16.0951,16.1008,9200.0
2007-01-31 15:20:00,28.65,28.67,28.65,28.67,13200.0,16.1008,16.112,16.1008,16.112,13200.0
2007-01-31 15:25:00,28.66,28.68,28.66,28.67,20600.0,16.1064,16.1176,16.1064,16.112,20600.0
2007-01-31 15:30:00,28.67,28.69,28.67,28.69,20600.0,16.112,16.1232,16.112,16.1232,20600.0
2007-01-31 15:35:00,28.68,28.68,28.67,28.68,10400.0,16.1176,16.1176,16.112,16.1176,10400.0
2007-01-31 15:40:00,28.68,28.68,28.67,28.68,24600.0,16.1176,16.1176,16.112,16.1176,24600.0
2007-01-31 15:45:00,28.68,28.68,28.67,28.68,26600.0,16.1176,16.1176,16.112,16.1176,26600.0
2007-01-31 15:50:00,28.69,28.73,28.68,28.73,65800.0,16.1232,16.1457,16.1176,16.1457,65800.0
2007-01-31 15:55:00,28.73,28.73,28.68,28.69,101400.0,16.1457,16.1457,16.1176,16.1232,101400.0
2007-02-01 09:30:00,28.69,28.79,28.63,28.79,49400.0,16.1232,16.1794,16.0895,16.1794,49400.0
2007-02-01 09:35:00,28.73,28.83,28.65,28.8,28200.0,16.1457,16.2019,16.1008,16.185,28200.0
2007-02-01 09:40:00,28.78,28.79,28.7,28.74,15600.0,16.1738,16.1794,16.1288,16.1513,15600.0
2007-02-01 09:45:00,28.73,28.75,28.71,28.72,22600.0,16.1457,16.1569,16.1345,16.1401,22600.0
2007-02-01 09:50:00,28.72,28.78,28.68,28.78,23800.0,16.1401,16.1738,16.1176,16.1738,23800.0
2007-02-01 09:55:00,28.77,28.8,28.74,28.75,12600.0,16.1682,16.185,16.1513,16.1569,12600.0
2007-02-01 10:00:00,28.74,28.8,28.71,28.73,20800.0,16.1513,16.185,16.1345,16.1457,20800.0
2007-02-01 10:05:00,28.72,28.75,28.71,28.75,15800.0,16.1401,16.1569,16.1345,16.1569,15800.0
2007-02-01 10:10:00,28.75,28.75,28.71,28.72,11200.0,16.1569,16.1569,16.1345,16.1401,11200.0
2007-02-01 10:15:00,28.72,28.76,28.72,28.75,14400.0,16.1401,16.1626,16.1401,16.1569,14400.0
2007-02-01 10:20:00,28.74,28.76,28.74,28.75,9200.0,16.1513,16.1626,16.1513,16.1569,9200.0
2007-02-01 10:25:00,28.75,28.78,28.75,28.78,7000.0,16.1569,16.1738,16.1569,16.1738,7000.0
2007-02-01 10:30:00,28.78,28.81,28.77,28.81,15800.0,16.1738,16.1907,16.1682,16.1907,15800.0
2007-02-01 10:35:00,28.82,28.82,28.8,28.82,7000.0,16.1963,16.1963,16.185,16.1963,7000.0
2007-02-01 10:40:00,28.82,28.86,28.81,28.86,9000.0,16.1963,16.2188,16.1907,16.2188,9000.0
2007-02-01 10:45:00,28.84,28.85,28.82,28.84,15400.0,16.2075,16.2131,16.1963,16.2075,15400.0
2007-02-01 10:50:00,28.84,28.84,28.79,28.79,13000.0,16.2075,16.2075,16.1794,16.1794,13000.0
2007-02-01 10:55:00,28.8,28.83,28.79,28.82,10000.0,16.185,16.2019,16.1794,16.1963,10000.0
2007-02-01 11:00:00,28.82,28.82,28.78,28.79,19200.0,16.1963,16.1963,16.1738,16.1794,19200.0
2007-02-01 11:05:00,28.79,28.83,28.79,28.83,14200.0,16.1794,16.2019,16.1794,16.2019,14200.0
2007-02-01 11:10:00,28.83,28.86,28.83,28.85,17400.0,16.2019,16.2188,16.2019,16.2131,17400.0
2007-02-01 11:15:00,28.85,28.86,28.85,28.85,9000.0,16.2131,16.2188,16.2131,16.2131,9000.0
2007-02-01 11:20:00,28.86,28.86,28.8,28.8,27600.0,16.2188,16.2188,16.185,16.185,27600.0
2007-02-01 11:25:00,28.8,28.8,28.79,28.79,7400.0,16.185,16.185,16.1794,16.1794,7400.0
2007-02-01 11:30:00,28.8,28.81,28.77,28.77,15200.0,16.185,16.1907,16.1682,16.1682,15200.0
2007-02-01 11:35:00,28.75,28.76,28.74,28.74,14200.0,16.1569,16.1626,16.1513,16.1513,14200.0
2007-02-01 11:40:00,28.75,28.77,28.75,28.75,9600.0,16.1569,16.1682,16.1569,16.1569,9600.0
2007-02-01 11:45:00,28.77,28.77,28.75,28.76,6200.0,16.1682,16.1682,16.1569,16.1626,6200.0
2007-02-01 11:50:00,28.76,28.77,28.76,28.77,5000.0,16.1626,16.1682,16.1626,16.1682,5000.0
2007-02-01 11:55:00,28.78,28.78,28.77,28.78,9000.0,16.1738,16.1738,16.1682,16.1738,9000.0
2007-02-01 12:00:00,28.78,28.78,28.75,28.75,11600.0,16.1738,16.1738,16.1569,16.1569,11600.0
2007-02-01 12:05:00,28.76,28.78,28.74,28.74,20600.0,16.1626,16.1738,16.1513,16.1513,20600.0
2007-02-01 12:10:00,28.75,28.78,28.75,28.78,6200.0,16.1569,16.1738,16.1569,16.1738,6200.0
2007-02-01 12:15:00,28.77,28.77,28.75,28.76,11600.0,16.1682,16.1682,16.1569,16.1626,11600.0
2007-02-01 12:20:00,28.76,28.76,28.75,28.75,2400.0,16.1626,16.1626,16.1569,16.1569,2400.0
2007-02-01 12:25:00,28.75,28.75,28.73,28.73,9800.0,16.1569,16.1569,16.1457,16.1457,9800.0
2007-02-01 12:30:00,28.73,28.74,28.72,28.73,10000.0,16.1457,16.1513,16.1401,16.1457,10000.0
2007-02-01 12:35:00,28.73,28.75,28.73,28.75,6800.0,16.1457,16.1569,16.1457,16.1569,6800.0
2007-02-01 12:40:00,28.75,28.78,28.75,28.75,43800.0,16.1569,16.1738,16.1569,16.1569,43800.0
2007-02-01 12:45:00,28.76,28.8,28.76,28.8,7600.0,16.1626,16.185,16.1626,16.185,7600.0
2007-02-01 12:50:00,28.79,28.8,28.79,28.8,10000.0,16.1794,16.185,16.1794,16.185,10000.0
2007-02-01 12:55:00,28.8,28.8,28.8,28.8,4800.0,16.185,16.185,16.185,16.185,4800.0
2007-02-01 13:00:00,28.8,28.81,28.79,28.8,14600.0,16.185,16.1907,16.1794,16.185,14600.0
2007-02-01 13:05:00,28.8,28.81,28.79,28.79,11400.0,16.185,16.1907,16.1794,16.1794,11400.0
2007-02-01 13:10:00,28.79,28.8,28.79,28.8,2600.0,16.1794,16.185,16.1794,16.185,2600.0
2007-02-01 13:15:00,28.8,28.8,28.79,28.8,4800.0,16.185,16.185,16.1794,16.185,4800.0
2007-02-01 13:20:00,28.8,28.8,28.8,28.8,2800.0,16.185,16.185,16.185,16.185,2800.0
2007-02-01 13:25:00,28.79,28.8,28.78,28.79,17400.0,16.1794,16.185,16.1738,16.1794,17400.0
2007-02-01 13:30:00,28.79,28.8,28.78,28.79,6200.0,16.1794,16.185,16.1738,16.1794,6200.0
2007-02-01 13:35:00,28.79,28.8,28.78,28.8,10800.0,16.1794,16.185,16.1738,16.185,10800.0
2007-02-01 13:40:00,28.8,28.81,28.8,28.81,14800.0,16.185,16.1907,16.185,16.1907,14800.0
2007-02-01 13:45:00,28.81,28.81,28.79,28.79,14000.0,16.1907,16.1907,16.1794,16.1794,14000.0
2007-02-01 13:50:00,28.79,28.8,28.77,28.79,26600.0,16.1794,16.185,16.1682,16.1794,26600.0
2007-02-01 13:55:00,28.79,28.79,28.77,28.77,7600.0,16.1794,16.1794,16.1682,16.1682,7600.0
2007-02-01 14:00:00,28.77,28.78,28.74,28.76,24800.0,16.1682,16.1738,16.1513,16.1626,24800.0
2007-02-01 14:05:00,28.75,28.78,28.75,28.77,10200.0,16.1569,16.1738,16.1569,16.1682,10200.0
2007-02-01 14:10:00,28.77,28.77,28.74,28.75,14600.0,16.1682,16.1682,16.1513,16.1569,14600.0
2007-02-01 14:15:00,28.74,28.76,28.74,28.75,6800.0,16.1513,16.1626,16.1513,16.1569,6800.0
2007-02-01 14:20:00,28.75,28.77,28.75,28.76,7600.0,16.1569,16.1682,16.1569,16.1626,7600.0
2007-02-01 14:25:00,28.77,28.8,28.77,28.8,13000.0,16.1682,16.185,16.1682,16.185,13000.0
2007-02-01 14:30:00,28.79,28.81,28.79,28.8,18200.0,16.1794,16.1907,16.1794,16.185,18200.0
2007-02-01 14:35:00,28.81,28.81,28.8,28.8,12000.0,16.1907,16.1907,16.185,16.185,12000.0
2007-02-01 14:40:00,28.8,28.8,28.79,28.8,3600.0,16.185,16.185,16.1794,16.185,3600.0
2007-02-01 14:45:00,28.8,28.81,28.8,28.8,11800.0,16.185,16.1907,16.185,16.185,11800.0
2007-02-01 14:50:00,28.81,28.85,28.81,28.85,37000.0,16.1907,16.2131,16.1907,16.2131,37000.0
2007-02-01 14:55:00,28.85,28.86,28.84,28.85,27800.0,16.2131,16.2188,16.2075,16.2131,27800.0
2007-02-01 15:00:00,28.85,28.87,28.84,28.85,26200.0,16.2131,16.2244,16.2075,16.2131,26200.0
2007-02-01 15:05:00,28.84,28.85,28.82,28.82,17200.0,16.2075,16.2131,16.1963,16.1963,17200.0
2007-02-01 15:10:00,28.81,28.83,28.8,28.81,21200.0,16.1907,16.2019,16.185,16.1907,21200.0
2007-02-01 15:15:00,28.81,28.83,28.78,28.8,14600.0,16.1907,16.2019,16.1738,16.185,14600.0
2007-02-01 15:20:00,28.8,28.8,28.79,28.79,11200.0,16.185,16.185,16.1794,16.1794,11200.0
2007-02-01 15:25:00,28.8,28.83,28.8,28.83,13000.0,16.185,16.2019,16.185,16.2019,13000.0
2007-02-01 15:30:00,28.83,28.89,28.82,28.89,35000.0,16.2019,16.2356,16.1963,16.2356,35000.0
2007-02-01 15:35:00,28.88,28.92,28.88,28.92,45400.0,16.23,16.2525,16.23,16.2525,45400.0
2007-02-01 15:40:00,28.92,28.93,28.91,28.91,33800.0,16.2525,16.2581,16.2469,16.2469,33800.0
2007-02-01 15:45:00,28.9,28.93,28.9,28.93,26400.0,16.2412,16.2581,16.2412,16.2581,26400.0
2007-02-01 15:50:00,28.93,28.93,28.87,28.9,36400.0,16.2581,16.2581,16.2244,16.2412,36400.0
2007-02-01 15:55:00,28.9,28.9,28.84,28.84,100000.0,16.2412,16.2412,16.2075,16.2075,100000.0
2007-02-02 09:30:00,28.86,28.95,28.84,28.85,39400.0,16.2188,16.2693,16.2075,16.2131,39400.0
2007-02-02 09:35:00,28.84,28.93,28.83,28.92,15400.0,16.2075,16.2581,16.2019,16.2525,15400.0
2007-02-02 09:40:00,28.92,28.95,28.82,28.84,17800.0,16.2525,16.2693,16.1963,16.2075,17800.0
2007-02-02 09:45:00,28.85,28.87,28.85,28.85,19000.0,16.2131,16.2244,16.2131,16.2131,19000.0
2007-02-02 09:50:00,28.85,28.86,28.85,28.86,22000.0,16.2131,16.2188,16.2131,16.2188,22000.0
2007-02-02 09:55:00,28.86,28.86,28.83,28.86,22200.0,16.2188,16.2188,16.2019,16.2188,22200.0
2007-02-02 10:00:00,28.86,28.87,28.86,28.86,18400.0,16.2188,16.2244,16.2188,16.2188,18400.0
2007-02-02 10:05:00,28.87,28.89,28.86,28.86,16800.0,16.2244,16.2356,16.2188,16.2188,16800.0
2007-02-02 10:10:00,28.86,28.9,28.86,28.89,7800.0,16.2188,16.2412,16.2188,16.2356,7800.0
2007-02-02 10:15:00,28.89,28.9,28.86,28.86,11000.0,16.2356,16.2412,16.2188,16.2188,11000.0
2007-02-02 10:20:00,28.87,28.88,28.86,28.86,6200.0,16.2244,16.23,16.2188,16.2188,6200.0
2007-02-02 10:25:00,28.87,28.88,28.86,28.87,7600.0,16.2244,16.23,16.2188,16.2244,7600.0
2007-02-02 10:30:00,28.87,28.9,28.87,28.89,8000.0,16.2244,16.2412,16.2244,16.2356,8000.0
2007-02-02 10:35:00,28.9,28.91,28.89,28.9,16600.0,16.2412,16.2469,16.2356,16.2412,16600.0
2007-02-02 10:40:00,28.9,28.9,28.88,28.88,12000.0,16.2412,16.2412,16.23,16.23,12000.0
2007-02-02 10:45:00,28.88,28.9,28.88,28.89,20800.0,16.23,16.2412,16.23,16.2356,20800.0
2007-02-02 10:50:00,28.89,28.91,28.89,28.91,28400.0,16.2356,16.2469,16.2356,16.2469,28400.0
2007-02-02 10:55:00,28.91,28.92,28.91,28.91,23800.0,16.2469,16.2525,16.2469,16.2469,23800.0
2007-02-02 11:00:00,28.91,28.92,28.9,28.92,22000.0,16.2469,16.2525,16.2412,16.2525,22000.0
2007-02-02 11:05:00,28.92,28.92,28.91,28.91,4200.0,16.2525,16.2525,16.2469,16.2469,4200.0
2007-02-02 11:10:00,28.91,28.91,28.89,28.89,6200.0,16.2469,16.2469,16.2356,16.2356,6200.0
2007-02-02 11:15:00,28.89,28.89,28.87,28.88,2000.0,16.2356,16.2356,16.2244,16.23,2000.0
2007-02-02 11:20:00,28.87,28.87,28.85,28.85,24600.0,16.2244,16.2244,16.2131,16.2131,24600.0
2007-02-02 11:25:00,28.85,28.86,28.85,28.85,13000.0,16.2131,16.2188,16.2131,16.2131,13000.0
2007-02-02 11:30:00,28.85,28.86,28.85,28.86,17200.0,16.2131,16.2188,16.2131,16.2188,17200.0
2007-02-02 11:35:00,28.86,28.86,28.85,28.86,11000.0,16.2188,16.2188,16.2131,16.2188,11000.0
2007-02-02 11:40:00,28.86,28.86,28.85,28.86,9200.0,16.2188,16.2188,16.2131,16.2188,9200.0
2007-02-02 11:45:00,28.86,28.86,28.85,28.85,5400.0,16.2188,16.2188,16.2131,16.2131,5400.0
2007-02-02 11:50:00,28.86,28.86,28.85,28.86,4600.0,16.2188,16.2188,16.2131,16.2188,4600.0
2007-02-02 11:55:00,28.86,28.86,28.85,28.86,5400.0,16.2188,16.2188,16.2131,16.2188,5400.0
2007-02-02 12:00:00,28.86,28.86,28.85,28.86,4400.0,16.2188,16.2188,16.2131,16.2188,4400.0
2007-02-02 12:05:00,28.86,28.86,28.86,28.86,4200.0,16.2188,16.2188,16.2188,16.2188,4200.0
2007-02-02 12:10:00,28.86,28.89,28.86,28.89,5600.0,16.2188,16.2356,16.2188,16.2356,5600.0
2007-02-02 12:15:00,28.89,28.89,28.88,28.88,7000.0,16.2356,16.2356,16.23,16.23,7000.0
2007-02-02 12:20:00,28.89,28.89,28.88,28.89,3600.0,16.2356,16.2356,16.23,16.2356,3600.0
2007-02-02 12:25:00,28.89,28.89,28.87,28.87,8200.0,16.2356,16.2356,16.2244,16.2244,8200.0
2007-02-02 12:30:00,28.86,28.88,28.85,28.87,13000.0,16.2188,16.23,16.2131,16.2244,13000.0
2007-02-02 12:35:00,28.88,28.88,28.86,28.88,7000.0,16.23,16.23,16.2188,16.23,7000.0
2007-02-02 12:40:00,28.86,28.88,28.86,28.86,3400.0,16.2188,16.23,16.2188,16.2188,3400.0
2007-02-02 12:45:00,28.87,28.87,28.87,28.87,3600.0,16.2244,16.2244,16.2244,16.2244,3600.0
2007-02-02 12:50:00,28.87,28.88,28.86,28.87,7400.0,16.2244,16.23,16.2188,16.2244,7400.0
2007-02-02 12:55:00,28.88,28.88,28.88,28.88,5400.0,16.23,16.23,16.23,16.23,5400.0
2007-02-02 13:00:00,28.88,28.88,28.88,28.88,4200.0,16.23,16.23,16.23,16.23,4200.0
2007-02-02 13:05:00,28.88,28.88,28.88,28.88,5400.0,16.23,16.23,16.23,16.23,5400.0
2007-02-02 13:10:00,28.89,28.89,28.88,28.88,5400.0,16.2356,16.2356,16.23,16.23,5400.0
2007-02-02 13:15:00,28.88,28.88,28.88,28.88,2400.0,16.23,16.23,16.23,16.23,2400.0
2007-02-02 13:20:00,28.88,28.88,28.88,28.88,11000.0,16.23,16.23,16.23,16.23,11000.0
2007-02-02 13:25:00,28.88,28.88,28.88,28.88,4000.0,16.23,16.23,16.23,16.23,4000.0
2007-02-02 13:30:00,28.88,28.88,28.88,28.88,1800.0,16.23,16.23,16.23,16.23,1800.0
2007-02-02 13:35:00,28.88,28.89,28.88,28.88,6000.0,16.23,16.2356,16.23,16.23,6000.0
2007-02-02 13:40:00,28.88,28.88,28.88,28.88,5400.0,16.23,16.23,16.23,16.23,5400.0
2007-02-02 13:45:00,28.88,28.88,28.88,28.88,600.0,16.23,16.23,16.23,16.23,600.0
2007-02-02 13:50:00,28.88,28.88,28.88,28.88,17200.0,16.23,16.23,16.23,16.23,17200.0
2007-02-02 13:55:00,28.88,28.88,28.88,28.88,14000.0,16.23,16.23,16.23,16.23,14000.0
2007-02-02 14:00:00,28.88,28.88,28.86,28.88,17600.0,16.23,16.23,16.2188,16.23,17600.0
2007-02-02 14:05:00,28.88,28.88,28.88,28.88,8200.0,16.23,16.23,16.23,16.23,8200.0
2007-02-02 14:10:00,28.88,28.88,28.86,28.87,16000.0,16.23,16.23,16.2188,16.2244,16000.0
2007-02-02 14:15:00,28.87,28.88,28.86,28.86,6800.0,16.2244,16.23,16.2188,16.2188,6800.0
2007-02-02 14:20:00,28.86,28.86,28.84,28.84,13400.0,16.2188,16.2188,16.2075,16.2075,13400.0
2007-02-02 14:25:00,28.85,28.85,28.83,28.84,8400.0,16.2131,16.2131,16.2019,16.2075,8400.0
2007-02-02 14:30:00,28.84,28.87,28.84,28.87,13800.0,16.2075,16.2244,16.2075,16.2244,13800.0
2007-02-02 14:35:00,28.88,28.89,28.88,28.89,8400.0,16.23,16.2356,16.23,16.2356,8400.0
2007-02-02 14:40:00,28.89,28.89,28.88,28.88,8400.0,16.2356,16.2356,16.23,16.23,8400.0
2007-02-02 14:45:00,28.88,28.89,28.87,28.89,19400.0,16.23,16.2356,16.2244,16.2356,19400.0
2007-02-02 14:50:00,28.89,28.89,28.87,28.89,7600.0,16.2356,16.2356,16.2244,16.2356,7600.0
2007-02-02 14:55:00,28.89,28.9,28.89,28.89,10600.0,16.2356,16.2412,16.2356,16.2356,10600.0
2007-02-02 15:00:00,28.9,28.91,28.88,28.9,20000.0,16.2412,16.2469,16.23,16.2412,20000.0
2007-02-02 15:05:00,28.9,28.93,28.9,28.93,5800.0,16.2412,16.2581,16.2412,16.2581,5800.0
2007-02-02 15:10:00,28.93,28.94,28.93,28.94,9000.0,16.2581,16.2637,16.2581,16.2637,9000.0
2007-02-02 15:15:00,28.94,28.97,28.94,28.96,12000.0,16.2637,16.2806,16.2637,16.275,12000.0
2007-02-02 15:20:00,28.96,28.97,28.96,28.96,6600.0,16.275,16.2806,16.275,16.275,6600.0
2007-02-02 15:25:00,28.96,28.97,28.96,28.97,5000.0,16.275,16.2806,16.275,16.2806,5000.0
2007-02-02 15:30:00,28.97,28.97,28.94,28.94,11800.0,16.2806,16.2806,16.2637,16.2637,11800.0
2007-02-02 15:35:00,28.93,28.93,28.91,28.91,9200.0,16.2581,16.2581,16.2469,16.2469,9200.0
2007-02-02 15:40:00,28.91,28.94,28.91,28.93,17400.0,16.2469,16.2637,16.2469,16.2581,17400.0
2007-02-02 15:45:00,28.92,28.94,28.9,28.94,16200.0,16.2525,16.2637,16.2412,16.2637,16200.0
2007-02-02 15:50:00,28.93,28.93,28.93,28.93,3400.0,16.2581,16.2581,16.2581,16.2581,3400.0
2007-02-02 15:55:00,28.93,28.93,28.9,28.9,34400.0,16.2581,16.2581,16.2412,16.2412,34400.0
2007-02-05 09:30:00,28.86,28.89,28.83,28.83,12200.0,16.2188,16.2356,16.2019,16.2019,12200.0
2007-02-05 09:35:00,28.85,28.85,28.8,28.84,4800.0,16.2131,16.2131,16.185,16.2075,4800.0
2007-02-05 09:40:00,28.85,28.88,28.83,28.88,6400.0,16.2131,16.23,16.2019,16.23,6400.0
2007-02-05 09:45:00,28.89,28.9,28.85,28.86,11000.0,16.2356,16.2412,16.2131,16.2188,11000.0
2007-02-05 09:50:00,28.86,28.86,28.85,28.85,5600.0,16.2188,16.2188,16.2131,16.2131,5600.0
2007-02-05 09:55:00,28.85,28.88,28.85,28.88,10600.0,16.2131,16.23,16.2131,16.23,10600.0
2007-02-05 10:00:00,28.87,28.91,28.85,28.89,29800.0,16.2244,16.2469,16.2131,16.2356,29800.0
2007-02-05 10:05:00,28.89,28.91,28.89,28.91,19000.0,16.2356,16.2469,16.2356,16.2469,19000.0
2007-02-05 10:10:00,28.91,28.93,28.91,28.92,5400.0,16.2469,16.2581,16.2469,16.2525,5400.0
2007-02-05 10:15:00,28.92,28.93,28.92,28.92,6000.0,16.2525,16.2581,16.2525,16.2525,6000.0
2007-02-05 10:20:00,28.91,28.92,28.91,28.92,6600.0,16.2469,16.2525,16.2469,16.2525,6600.0
2007-02-05 10:25:00,28.93,28.93,28.9,28.92,12000.0,16.2581,16.2581,16.2412,16.2525,12000.0
2007-02-05 10:30:00,28.92,28.96,28.92,28.96,31800.0,16.2525,16.275,16.2525,16.275,31800.0
2007-02-05 10:35:00,28.96,28.97,28.95,28.96,5800.0,16.275,16.2806,16.2693,16.275,5800.0
2007-02-05 10:40:00,28.96,28.98,28.96,28.98,5400.0,16.275,16.2862,16.275,16.2862,5400.0
2007-02-05 10:45:00,28.97,29.0,28.97,29.0,13200.0,16.2806,16.2974,16.2806,16.2974,13200.0
2007-02-05 10:50:00,28.99,28.99,28.99,28.99,15800.0,16.2918,16.2918,16.2918,16.2918,15800.0
2007-02-05 10:55:00,28.99,29.0,28.99,29.0,14400.0,16.2918,16.2974,16.2918,16.2974,14400.0
2007-02-05 11:00:00,28.99,29.0,28.99,29.0,5600.0,16.2918,16.2974,16.2918,16.2974,5600.0
2007-02-05 11:05:00,29.0,29.0,28.99,29.0,6600.0,16.2974,16.2974,16.2918,16.2974,6600.0
2007-02-05 11:10:00,29.0,29.0,28.99,28.99,4800.0,16.2974,16.2974,16.2918,16.2918,4800.0
2007-02-05 11:15:00,29.0,29.03,29.0,29.02,17200.0,16.2974,16.3143,16.2974,16.3087,17200.0
2007-02-05 11:20:00,29.02,29.08,29.02,29.08,31000.0,16.3087,16.3424,16.3087,16.3424,31000.0
2007-02-05 11:25:00,29.08,29.1,29.07,29.07,33600.0,16.3424,16.3536,16.3368,16.3368,33600.0
2007-02-05 11:30:00,29.07,29.11,29.07,29.08,21600.0,16.3368,16.3593,16.3368,16.3424,21600.0
2007-02-05 11:35:00,29.08,29.1,29.08,29.1,9800.0,16.3424,16.3536,16.3424,16.3536,9800.0
2007-02-05 11:40:00,29.1,29.11,29.1,29.11,4800.0,16.3536,16.3593,16.3536,16.3593,4800.0
2007-02-05 11:45:00,29.11,29.11,29.09,29.11,6000.0,16.3593,16.3593,16.348,16.3593,6000.0
2007-02-05 11:50:00,29.11,29.13,29.11,29.11,6800.0,16.3593,16.3705,16.3593,16.3593,6800.0
2007-02-05 11:55:00,29.11,29.13,29.11,29.13,7200.0,16.3593,16.3705,16.3593,16.3705,7200.0
2007-02-05 12:00:00,29.13,29.13,29.11,29.11,12600.0,16.3705,16.3705,16.3593,16.3593,12600.0
2007-02-05 12:05:00,29.11,29.13,29.11,29.11,22400.0,16.3593,16.3705,16.3593,16.3593,22400.0
2007-02-05 12:10:00,29.11,29.11,29.1,29.1,15200.0,16.3593,16.3593,16.3536,16.3536,15200.0
2007-02-05 12:15:00,29.1,29.13,29.08,29.11,95400.0,16.3536,16.3705,16.3424,16.3593,95400.0
2007-02-05 12:20:00,29.11,29.12,29.1,29.12,10800.0,16.3593,16.3649,16.3536,16.3649,10800.0
2007-02-05 12:25:00,29.11,29.13,29.11,29.11,8400.0,16.3593,16.3705,16.3593,16.3593,8400.0
2007-02-05 12:30:00,29.11,29.13,29.11,29.13,6600.0,16.3593,16.3705,16.3593,16.3705,6600.0
2007-02-05 12:35:00,29.12,29.13,29.11,29.11,3200.0,16.3649,16.3705,16.3593,16.3593,3200.0
2007-02-05 12:40:00,29.11,29.11,29.11,29.11,4400.0,16.3593,16.3593,16.3593,16.3593,4400.0
2007-02-05 12:45:00,29.11,29.11,29.11,29.11,5200.0,16.3593,16.3593,16.3593,16.3593,5200.0
2007-02-05 12:50:00,29.11,29.13,29.11,29.11,4200.0,16.3593,16.3705,16.3593,16.3593,4200.0
2007-02-05 12:55:00,29.11,29.11,29.11,29.11,4000.0,16.3593,16.3593,16.3593,16.3593,4000.0
2007-02-05 13:00:00,29.13,29.14,29.11,29.14,21400.0,16.3705,16.3761,16.3593,16.3761,21400.0
2007-02-05 13:05:00,29.14,29.14,29.13,29.13,8400.0,16.3761,16.3761,16.3705,16.3705,8400.0
2007-02-05 13:10:00,29.14,29.14,29.13,29.14,5000.0,16.3761,16.3761,16.3705,16.3761,5000.0
2007-02-05 13:15:00,29.14,29.16,29.14,29.14,11200.0,16.3761,16.3874,16.3761,16.3761,11200.0
2007-02-05 13:20:00,29.14,29.14,29.14,29.14,9000.0,16.3761,16.3761,16.3761,16.3761,9000.0
2007-02-05 13:25:00,29.14,29.15,29.13,29.13,10000.0,16.3761,16.3817,16.3705,16.3705,10000.0
2007-02-05 13:30:00,29.13,29.15,29.13,29.15,7200.0,16.3705,16.3817,16.3705,16.3817,7200.0
2007-02-05 13:35:00,29.14,29.15,29.14,29.15,4800.0,16.3761,16.3817,16.3761,16.3817,4800.0
2007-02-05 13:40:00,29.15,29.15,29.14,29.15,6200.0,16.3817,16.3817,16.3761,16.3817,6200.0
2007-02-05 13:45:00,29.14,29.15,29.14,29.15,6800.0,16.3761,16.3817,16.3761,16.3817,6800.0
2007-02-05 13:50:00,29.15,29.17,29.15,29.17,11200.0,16.3817,16.393,16.3817,16.393,11200.0
2007-02-05 13:55:00,29.17,29.17,29.16,29.17,4400.0,16.393,16.393,16.3874,16.393,4400.0
2007-02-05 14:00:00,29.16,29.18,29.16,29.18,13200.0,16.3874,16.3986,16.3874,16.3986,13200.0
2007-02-05 14:05:00,29.18,29.18,29.16,29.16,13000.0,16.3986,16.3986,16.3874,16.3874,13000.0
2007-02-05 14:10:00,29.16,29.17,29.16,29.16,4000.0,16.3874,16.393,16.3874,16.3874,4000.0
2007-02-05 14:15:00,29.16,29.17,29.14,29.15,14000.0,16.3874,16.393,16.3761,16.3817,14000.0
2007-02-05 14:20:00,29.15,29.15,29.14,29.15,20800.0,16.3817,16.3817,16.3761,16.3817,20800.0
2007-02-05 14:25:00,29.14,29.15,29.14,29.15,10200.0,16.3761,16.3817,16.3761,16.3817,10200.0
2007-02-05 14:30:00,29.15,29.16,29.15,29.16,10800.0,16.3817,16.3874,16.3817,16.3874,10800.0
2007-02-05 14:35:00,29.16,29.16,29.15,29.15,19000.0,16.3874,16.3874,16.3817,16.3817,19000.0
2007-02-05 14:40:00,29.15,29.15,29.14,29.15,30800.0,16.3817,16.3817,16.3761,16.3817,30800.0
2007-02-05 14:45:00,29.15,29.16,29.15,29.16,9800.0,16.3817,16.3874,16.3817,16.3874,9800.0
2007-02-05 14:50:00,29.16,29.16,29.15,29.16,16200.0,16.3874,16.3874,16.3817,16.3874,16200.0
2007-02-05 14:55:00,29.16,29.16,29.15,29.16,14600.0,16.3874,16.3874,16.3817,16.3874,14600.0
2007-02-05 15:00:00,29.15,29.16,29.14,29.15,13600.0,16.3817,16.3874,16.3761,16.3817,13600.0
2007-02-05 15:05:00,29.16,29.16,29.14,29.15,29800.0,16.3874,16.3874,16.3761,16.3817,29800.0
2007-02-05 15:10:00,29.14,29.16,29.14,29.15,12400.0,16.3761,16.3874,16.3761,16.3817,12400.0
2007-02-05 15:15:00,29.14,29.15,29.13,29.14,7800.0,16.3761,16.3817,16.3705,16.3761,7800.0
2007-02-05 15:20:00,29.14,29.14,29.12,29.13,6000.0,16.3761,16.3761,16.3649,16.3705,6000.0
2007-02-05 15:25:00,29.13,29.13,29.11,29.11,14800.0,16.3705,16.3705,16.3593,16.3593,14800.0
2007-02-05 15:30:00,29.11,29.12,29.11,29.12,12600.0,16.3593,16.3649,16.3593,16.3649,12600.0
2007-02-05 15:35:00,29.11,29.12,29.11,29.11,23200.0,16.3593,16.3649,16.3593,16.3593,23200.0
2007-02-05 15:40:00,29.11,29.11,29.07,29.08,32400.0,16.3593,16.3593,16.3368,16.3424,32400.0
2007-02-05 15:45:00,29.08,29.09,29.07,29.09,15000.0,16.3424,16.348,16.3368,16.348,15000.0
2007-02-05 15:50:00,29.09,29.11,29.09,29.11,13200.0,16.348,16.3593,16.348,16.3593,13200.0
2007-02-05 15:55:00,29.11,29.13,29.09,29.11,41000.0,16.3593,16.3705,16.348,16.3593,41000.0
2007-02-06 09:30:00,29.24,29.24,29.15,29.22,49400.0,16.4323,16.4323,16.3817,16.4211,49400.0
2007-02-06 09:35:00,29.25,29.36,29.24,29.36,53600.0,16.4379,16.4998,16.4323,16.4998,53600.0
2007-02-06 09:40:00,29.36,29.45,29.34,29.41,81800.0,16.4998,16.5503,16.4885,16.5279,81800.0
2007-02-06 09:45:00,29.41,29.41,29.38,29.4,40400.0,16.5279,16.5279,16.511,16.5222,40400.0
2007-02-06 09:50:00,29.4,29.4,29.39,29.39,14200.0,16.5222,16.5222,16.5166,16.5166,14200.0
2007-02-06 09:55:00,29.39,29.42,29.38,29.4,19600.0,16.5166,16.5335,16.511,16.5222,19600.0
2007-02-06 10:00:00,29.4,29.42,29.4,29.42,10000.0,16.5222,16.5335,16.5222,16.5335,10000.0
2007-02-06 10:05:00,29.42,29.45,29.4,29.41,21600.0,16.5335,16.5503,16.5222,16.5279,21600.0
2007-02-06 10:10:00,29.41,29.44,29.39,29.42,21400.0,16.5279,16.5447,16.5166,16.5335,21400.0
2007-02-06 10:15:00,29.42,29.49,29.42,29.45,55000.0,16.5335,16.5728,16.5335,16.5503,55000.0
2007-02-06 10:20:00,29.45,29.46,29.45,29.46,10800.0,16.5503,16.556,16.5503,16.556,10800.0
2007-02-06 10:25:00,29.46,29.46,29.45,29.45,10200.0,16.556,16.556,16.5503,16.5503,10200.0
2007-02-06 10:30:00,29.45,29.48,29.45,29.46,16000.0,16.5503,16.5672,16.5503,16.556,16000.0
2007-02-06 10:35:00,29.46,29.46,29.43,29.44,16800.0,16.556,16.556,16.5391,16.5447,16800.0
2007-02-06 10:40:00,29.44,29.46,29.43,29.46,14200.0,16.5447,16.556,16.5391,16.556,14200.0
2007-02-06 10:45:00,29.46,29.5,29.46,29.47,29800.0,16.556,16.5784,16.556,16.5616,29800.0
2007-02-06 10:50:00,29.47,29.49,29.47,29.49,29400.0,16.5616,16.5728,16.5616,16.5728,29400.0
2007-02-06 10:55:00,29.48,29.52,29.48,29.5,48000.0,16.5672,16.5897,16.5672,16.5784,48000.0
2007-02-06 11:00:00,29.5,29.52,29.49,29.52,28200.0,16.5784,16.5897,16.5728,16.5897,28200.0
2007-02-06 11:05:00,29.52,29.54,29.51,29.54,24400.0,16.5897,16.6009,16.5841,16.6009,24400.0
2007-02-06 11:10:00,29.54,29.55,29.54,29.54,22000.0,16.6009,16.6065,16.6009,16.6009,22000.0
2007-02-06 11:15:00,29.54,29.56,29.54,29.56,14400.0,16.6009,16.6122,16.6009,16.6122,14400.0
2007-02-06 11:20:00,29.56,29.58,29.56,29.58,26600.0,16.6122,16.6234,16.6122,16.6234,26600.0
2007-02-06 11:25:00,29.58,29.59,29.57,29.58,26000.0,16.6234,16.629,16.6178,16.6234,26000.0
2007-02-06 11:30:00,29.59,29.61,29.58,29.61,39000.0,16.629,16.6403,16.6234,16.6403,39000.0
2007-02-06 11:35:00,29.61,29.63,29.61,29.61,34200.0,16.6403,16.6515,16.6403,16.6403,34200.0
2007-02-06 11:40:00,29.61,29.63,29.61,29.63,35400.0,16.6403,16.6515,16.6403,16.6515,35400.0
2007-02-06 11:45:00,29.63,29.64,29.62,29.63,39400.0,16.6515,16.6571,16.6459,16.6515,39400.0
2007-02-06 11:50:00,29.63,29.65,29.63,29.64,27400.0,16.6515,16.6627,16.6515,16.6571,27400.0
2007-02-06 11:55:00,29.64,29.64,29.6,29.62,23000.0,16.6571,16.6571,16.6346,16.6459,23000.0
2007-02-06 12:00:00,29.61,29.61,29.6,29.61,25000.0,16.6403,16.6403,16.6346,16.6403,25000.0
2007-02-06 12:05:00,29.61,29.65,29.61,29.65,32800.0,16.6403,16.6627,16.6403,16.6627,32800.0
2007-02-06 12:10:00,29.65,29.65,29.63,29.65,20400.0,16.6627,16.6627,16.6515,16.6627,20400.0
2007-02-06 12:15:00,29.65,29.68,29.65,29.68,21600.0,16.6627,16.6796,16.6627,16.6796,21600.0
2007-02-06 12:20:00,29.68,29.69,29.68,29.68,28800.0,16.6796,16.6852,16.6796,16.6796,28800.0
2007-02-06 12:25:00,29.68,29.71,29.68,29.7,18600.0,16.6796,16.6964,16.6796,16.6908,18600.0
2007-02-06 12:30:00,29.69,29.7,29.69,29.7,23800.0,16.6852,16.6908,16.6852,16.6908,23800.0
2007-02-06 12:35:00,29.69,29.71,29.69,29.71,14200.0,16.6852,16.6964,16.6852,16.6964,14200.0
2007-02-06 12:40:00,29.71,29.73,29.71,29.73,21400.0,16.6964,16.7077,16.6964,16.7077,21400.0
2007-02-06 12:45:00,29.73,29.74,29.73,29.74,24000.0,16.7077,16.7133,16.7077,16.7133,24000.0
2007-02-06 12:50:00,29.74,29.74,29.7,29.71,30800.0,16.7133,16.7133,16.6908,16.6964,30800.0
2007-02-06 12:55:00,29.71,29.73,29.71,29.73,19600.0,16.6964,16.7077,16.6964,16.7077,19600.0
2007-02-06 13:00:00,29.73,29.74,29.72,29.73,23400.0,16.7077,16.7133,16.7021,16.7077,23400.0
2007-02-06 13:05:00,29.73,29.74,29.7,29.71,52000.0,16.7077,16.7133,16.6908,16.6964,52000.0
2007-02-06 13:10:00,29.71,29.72,29.69,29.7,17800.0,16.6964,16.7021,16.6852,16.6908,17800.0
2007-02-06 13:15:00,29.7,29.71,29.69,29.7,22200.0,16.6908,16.6964,16.6852,16.6908,22200.0
2007-02-06 13:20:00,29.7,29.7,29.68,29.68,10600.0,16.6908,16.6908,16.6796,16.6796,10600.0
2007-02-06 13:25:00,29.68,29.71,29.68,29.7,18600.0,16.6796,16.6964,16.6796,16.6908,18600.0
2007-02-06 13:30:00,29.7,29.7,29.66,29.67,32800.0,16.6908,16.6908,16.6684,16.674,32800.0
2007-02-06 13:35:00,29.66,29.68,29.65,29.67,41000.0,16.6684,16.6796,16.6627,16.674,41000.0
2007-02-06 13:40:00,29.67,29.67,29.67,29.67,11400.0,16.674,16.674,16.674,16.674,11400.0
2007-02-06 13:45:00,29.67,29.68,29.66,29.68,22400.0,16.674,16.6796,16.6684,16.6796,22400.0
2007-02-06 13:50:00,29.68,29.71,29.68,29.7,18600.0,16.6796,16.6964,16.6796,16.6908,18600.0
2007-02-06 13:55:00,29.7,29.7,29.68,29.68,7600.0,16.6908,16.6908,16.6796,16.6796,7600.0
2007-02-06 14:00:00,29.69,29.69,29.65,29.66,15400.0,16.6852,16.6852,16.6627,16.6684,15400.0
2007-02-06 14:05:00,29.66,29.66,29.64,29.64,6800.0,16.6684,16.6684,16.6571,16.6571,6800.0
2007-02-06 14:10:00,29.65,29.68,29.65,29.68,23200.0,16.6627,16.6796,16.6627,16.6796,23200.0
2007-02-06 14:15:00,29.68,29.71,29.68,29.71,19600.0,16.6796,16.6964,16.6796,16.6964,19600.0
2007-02-06 14:20:00,29.71,29.71,29.7,29.7,28400.0,16.6964,16.6964,16.6908,16.6908,28400.0
2007-02-06 14:25:00,29.7,29.71,29.68,29.68,25400.0,16.6908,16.6964,16.6796,16.6796,25400.0
2007-02-06 14:30:00,29.68,29.68,29.67,29.67,7200.0,16.6796,16.6796,16.674,16.674,7200.0
2007-02-06 14:35:00,29.67,29.68,29.66,29.67,16200.0,16.674,16.6796,16.6684,16.674,16200.0
2007-02-06 14:40:00,29.67,29.67,29.66,29.66,8200.0,16.674,16.674,16.6684,16.6684,8200.0
2007-02-06 14:45:00,29.66,29.72,29.66,29.72,22200.0,16.6684,16.7021,16.6684,16.7021,22200.0
2007-02-06 14:50:00,29.72,29.73,29.71,29.73,34600.0,16.7021,16.7077,16.6964,16.7077,34600.0
2007-02-06 14:55:00,29.72,29.73,29.7,29.72,43400.0,16.7021,16.7077,16.6908,16.7021,43400.0
2007-02-06 15:00:00,29.72,29.73,29.7,29.71,37400.0,16.7021,16.7077,16.6908,16.6964,37400.0
2007-02-06 15:05:00,29.71,29.72,29.68,29.68,73000.0,16.6964,16.7021,16.6796,16.6796,73000.0
2007-02-06 15:10:00,29.68,29.7,29.67,29.67,67600.0,16.6796,16.6908,16.674,16.674,67600.0
2007-02-06 15:15:00,29.67,29.68,29.67,29.68,36800.0,16.674,16.6796,16.674,16.6796,36800.0
2007-02-06 15:20:00,29.68,29.71,29.67,29.7,31200.0,16.6796,16.6964,16.674,16.6908,31200.0
2007-02-06 15:25:00,29.69,29.7,29.68,29.68,8000.0,16.6852,16.6908,16.6796,16.6796,8000.0
2007-02-06 15:30:00,29.67,29.68,29.66,29.66,19000.0,16.674,16.6796,16.6684,16.6684,19000.0
2007-02-06 15:35:00,29.66,29.67,29.66,29.66,26200.0,16.6684,16.674,16.6684,16.6684,26200.0
2007-02-06 15:40:00,29.66,29.7,29.66,29.68,31200.0,16.6684,16.6908,16.6684,16.6796,31200.0
2007-02-06 15:45:00,29.68,29.68,29.64,29.64,27200.0,16.6796,16.6796,16.6571,16.6571,27200.0
2007-02-06 15:50:00,29.65,29.65,29.63,29.65,48400.0,16.6627,16.6627,16.6515,16.6627,48400.0
2007-02-06 15:55:00,29.65,29.66,29.64,29.65,37200.0,16.6627,16.6684,16.6571,16.6627,37200.0
2007-02-07 09:30:00,29.68,29.74,29.66,29.74,22600.0,16.6796,16.7133,16.6684,16.7133,22600.0
2007-02-07 09:35:00,29.75,29.75,29.7,29.72,65400.0,16.7189,16.7189,16.6908,16.7021,65400.0
2007-02-07 09:40:00,29.72,29.95,29.72,29.95,117000.0,16.7021,16.8313,16.7021,16.8313,117000.0
2007-02-07 09:45:00,29.96,30.0,29.94,29.97,63600.0,16.8369,16.8594,16.8257,16.8426,63600.0
2007-02-07 09:50:00,29.96,30.0,29.95,29.99,132600.0,16.8369,16.8594,16.8313,16.8538,132600.0
2007-02-07 09:55:00,29.99,30.01,29.92,30.01,49800.0,16.8538,16.865,16.8145,16.865,49800.0
2007-02-07 10:00:00,30.0,30.0,29.99,30.0,16600.0,16.8594,16.8594,16.8538,16.8594,16600.0
2007-02-07 10:05:00,30.0,30.0,29.99,29.99,12200.0,16.8594,16.8594,16.8538,16.8538,12200.0
2007-02-07 10:10:00,29.99,29.99,29.95,29.95,22200.0,16.8538,16.8538,16.8313,16.8313,22200.0
2007-02-07 10:15:00,29.95,29.98,29.95,29.98,10800.0,16.8313,16.8482,16.8313,16.8482,10800.0
2007-02-07 10:20:00,29.98,29.99,29.97,29.98,19800.0,16.8482,16.8538,16.8426,16.8482,19800.0
2007-02-07 10:25:00,29.99,30.02,29.99,30.02,24800.0,16.8538,16.8707,16.8538,16.8707,24800.0
2007-02-07 10:30:00,30.02,30.06,30.0,30.06,38800.0,16.8707,16.8931,16.8594,16.8931,38800.0
2007-02-07 10:35:00,30.06,30.08,30.06,30.07,30200.0,16.8931,16.9044,16.8931,16.8988,30200.0
2007-02-07 10:40:00,30.07,30.08,30.07,30.08,32600.0,16.8988,16.9044,16.8988,16.9044,32600.0
2007-02-07 10:45:00,30.08,30.1,30.07,30.1,27000.0,16.9044,16.9156,16.8988,16.9156,27000.0
2007-02-07 10:50:00,30.1,30.1,30.09,30.09,27600.0,16.9156,16.9156,16.91,16.91,27600.0
2007-02-07 10:55:00,30.09,30.1,30.07,30.07,23200.0,16.91,16.9156,16.8988,16.8988,23200.0
2007-02-07 11:00:00,30.07,30.08,30.04,30.05,35000.0,16.8988,16.9044,16.8819,16.8875,35000.0
2007-02-07 11:05:00,30.06,30.08,30.06,30.07,25400.0,16.8931,16.9044,16.8931,16.8988,25400.0
2007-02-07 11:10:00,30.07,30.1,30.07,30.07,26600.0,16.8988,16.9156,16.8988,16.8988,26600.0
2007-02-07 11:15:00,30.07,30.07,30.06,30.07,19600.0,16.8988,16.8988,16.8931,16.8988,19600.0
2007-02-07 11:20:00,30.07,30.07,30.06,30.06,16200.0,16.8988,16.8988,16.8931,16.8931,16200.0
2007-02-07 11:25:00,30.06,30.06,30.06,30.06,10200.0,16.8931,16.8931,16.8931,16.8931,10200.0
2007-02-07 11:30:00,30.06,30.06,30.05,30.06,18600.0,16.8931,16.8931,16.8875,16.8931,18600.0
2007-02-07 11:35:00,30.06,30.06,30.05,30.06,25400.0,16.8931,16.8931,16.8875,16.8931,25400.0
2007-02-07 11:40:00,30.06,30.09,30.06,30.09,24000.0,16.8931,16.91,16.8931,16.91,24000.0
2007-02-07 11:45:00,30.09,30.09,30.07,30.08,16800.0,16.91,16.91,16.8988,16.9044,16800.0
2007-02-07 11:50:00,30.09,30.11,30.09,30.11,42200.0,16.91,16.9212,16.91,16.9212,42200.0
2007-02-07 11:55:00,30.11,30.15,30.11,30.15,27200.0,16.9212,16.9437,16.9212,16.9437,27200.0
2007-02-07 12:00:00,30.15,30.15,30.14,30.15,27400.0,16.9437,16.9437,16.9381,16.9437,27400.0
2007-02-07 12:05:00,30.15,30.17,30.15,30.17,26600.0,16.9437,16.955,16.9437,16.955,26600.0
2007-02-07 12:10:00,30.17,30.18,30.17,30.18,27000.0,16.955,16.9606,16.955,16.9606,27000.0
2007-02-07 12:15:00,30.18,30.18,30.17,30.18,21800.0,16.9606,16.9606,16.955,16.9606,21800.0
2007-02-07 12:20:00,30.18,30.25,30.18,30.23,73200.0,16.9606,16.9999,16.9606,16.9887,73200.0
2007-02-07 12:25:00,30.23,30.24,30.22,30.24,47600.0,16.9887,16.9943,16.9831,16.9943,47600.0
2007-02-07 12:30:00,30.23,30.24,30.22,30.22,6600.0,16.9887,16.9943,16.9831,16.9831,6600.0
2007-02-07 12:35:00,30.23,30.23,30.22,30.22,5000.0,16.9887,16.9887,16.9831,16.9831,5000.0
2007-02-07 12:40:00,30.22,30.22,30.22,30.22,9200.0,16.9831,16.9831,16.9831,16.9831,9200.0
2007-02-07 12:45:00,30.22,30.23,30.2,30.22,49200.0,16.9831,16.9887,16.9718,16.9831,49200.0
2007-02-07 12:50:00,30.2,30.22,30.2,30.21,32600.0,16.9718,16.9831,16.9718,16.9774,32600.0
2007-02-07 12:55:00,30.21,30.21,30.2,30.21,19400.0,16.9774,16.9774,16.9718,16.9774,19400.0
2007-02-07 13:00:00,30.21,30.23,30.18,30.2,49200.0,16.9774,16.9887,16.9606,16.9718,49200.0
2007-02-07 13:05:00,30.19,30.2,30.18,30.2,11800.0,16.9662,16.9718,16.9606,16.9718,11800.0
2007-02-07 13:10:00,30.21,30.22,30.2,30.21,11600.0,16.9774,16.9831,16.9718,16.9774,11600.0
2007-02-07 13:15:00,30.21,30.21,30.19,30.2,28000.0,16.9774,16.9774,16.9662,16.9718,28000.0
2007-02-07 13:20:00,30.2,30.2,30.18,30.18,18800.0,16.9718,16.9718,16.9606,16.9606,18800.0
2007-02-07 13:25:00,30.18,30.18,30.17,30.18,11400.0,16.9606,16.9606,16.955,16.9606,11400.0
2007-02-07 13:30:00,30.17,30.18,30.17,30.17,10600.0,16.955,16.9606,16.955,16.955,10600.0
2007-02-07 13:35:00,30.17,30.17,30.16,30.16,18200.0,16.955,16.955,16.9493,16.9493,18200.0
2007-02-07 13:40:00,30.16,30.16,30.15,30.16,54800.0,16.9493,16.9493,16.9437,16.9493,54800.0
2007-02-07 13:45:00,30.15,30.16,30.14,30.15,32600.0,16.9437,16.9493,16.9381,16.9437,32600.0
2007-02-07 13:50:00,30.15,30.15,30.15,30.15,10400.0,16.9437,16.9437,16.9437,16.9437,10400.0
2007-02-07 13:55:00,30.15,30.15,30.15,30.15,11000.0,16.9437,16.9437,16.9437,16.9437,11000.0
2007-02-07 14:00:00,30.15,30.15,30.12,30.13,97400.0,16.9437,16.9437,16.9269,16.9325,97400.0
2007-02-07 14:05:00,30.13,30.13,30.11,30.11,39000.0,16.9325,16.9325,16.9212,16.9212,39000.0
2007-02-07 14:10:00,30.11,30.11,30.1,30.1,20400.0,16.9212,16.9212,16.9156,16.9156,20400.0
2007-02-07 14:15:00,30.11,30.11,30.09,30.09,73000.0,16.9212,16.9212,16.91,16.91,73000.0
2007-02-07 14:20:00,30.09,30.09,30.09,30.09,12200.0,16.91,16.91,16.91,16.91,12200.0
2007-02-07 14:25:00,30.09,30.09,30.08,30.08,16800.0,16.91,16.91,16.9044,16.9044,16800.0
2007-02-07 14:30:00,30.08,30.08,30.07,30.07,96000.0,16.9044,16.9044,16.8988,16.8988,96000.0
2007-02-07 14:35:00,30.07,30.08,30.07,30.07,32200.0,16.8988,16.9044,16.8988,16.8988,32200.0
2007-02-07 14:40:00,30.08,30.08,30.06,30.06,18800.0,16.9044,16.9044,16.8931,16.8931,18800.0
2007-02-07 14:45:00,30.06,30.06,30.05,30.06,18800.0,16.8931,16.8931,16.8875,16.8931,18800.0
2007-02-07 14:50:00,30.06,30.06,30.05,30.05,27800.0,16.8931,16.8931,16.8875,16.8875,27800.0
2007-02-07 14:55:00,30.05,30.07,30.04,30.05,44200.0,16.8875,16.8988,16.8819,16.8875,44200.0
2007-02-07 15:00:00,30.05,30.05,30.04,30.04,32200.0,16.8875,16.8875,16.8819,16.8819,32200.0
2007-02-07 15:05:00,30.04,30.04,30.03,30.04,13800.0,16.8819,16.8819,16.8763,16.8819,13800.0
2007-02-07 15:10:00,30.04,30.04,30.02,30.02,29800.0,16.8819,16.8819,16.8707,16.8707,29800.0
2007-02-07 15:15:00,30.02,30.03,30.02,30.02,16800.0,16.8707,16.8763,16.8707,16.8707,16800.0
2007-02-07 15:20:00,30.02,30.04,30.01,30.04,31000.0,16.8707,16.8819,16.865,16.8819,31000.0
2007-02-07 15:25:00,30.04,30.04,30.03,30.04,26000.0,16.8819,16.8819,16.8763,16.8819,26000.0
2007-02-07 15:30:00,30.04,30.05,30.04,30.04,26800.0,16.8819,16.8875,16.8819,16.8819,26800.0
2007-02-07 15:35:00,30.05,30.05,30.03,30.03,35200.0,16.8875,16.8875,16.8763,16.8763,35200.0
2007-02-07 15:40:00,30.03,30.05,30.03,30.05,32800.0,16.8763,16.8875,16.8763,16.8875,32800.0
2007-02-07 15:45:00,30.05,30.06,30.05,30.06,30800.0,16.8875,16.8931,16.8875,16.8931,30800.0
2007-02-07 15:50:00,30.06,30.08,30.06,30.07,34800.0,16.8931,16.9044,16.8931,16.8988,34800.0
2007-02-07 15:55:00,30.07,30.07,30.04,30.05,61000.0,16.8988,16.8988,16.8819,16.8875,61000.0
2007-02-08 09:35:00,30.06,30.15,30.0,30.12,72800.0,16.8931,16.9437,16.8594,16.9269,72800.0
2007-02-08 09:40:00,30.13,30.23,30.11,30.21,40800.0,16.9325,16.9887,16.9212,16.9774,40800.0
2007-02-08 09:45:00,30.21,30.3,30.21,30.27,44000.0,16.9774,17.028,16.9774,17.0112,44000.0
2007-02-08 09:50:00,30.25,30.3,30.25,30.29,40400.0,16.9999,17.028,16.9999,17.0224,40400.0
2007-02-08 09:55:00,30.29,30.3,30.25,30.25,23200.0,17.0224,17.028,16.9999,16.9999,23200.0
2007-02-08 10:00:00,30.25,30.26,30.23,30.23,18200.0,16.9999,17.0055,16.9887,16.9887,18200.0
2007-02-08 10:05:00,30.23,30.24,30.22,30.24,20600.0,16.9887,16.9943,16.9831,16.9943,20600.0
2007-02-08 10:10:00,30.24,30.28,30.24,30.25,16400.0,16.9943,17.0168,16.9943,16.9999,16400.0
2007-02-08 10:15:00,30.25,30.25,30.21,30.24,23200.0,16.9999,16.9999,16.9774,16.9943,23200.0
2007-02-08 10:20:00,30.25,30.29,30.25,30.29,28400.0,16.9999,17.0224,16.9999,17.0224,28400.0
2007-02-08 10:25:00,30.28,30.31,30.28,30.31,17000.0,17.0168,17.0336,17.0168,17.0336,17000.0
2007-02-08 10:30:00,30.31,30.31,30.26,30.26,26000.0,17.0336,17.0336,17.0055,17.0055,26000.0
2007-02-08 10:35:00,30.27,30.27,30.25,30.25,21800.0,17.0112,17.0112,16.9999,16.9999,21800.0
2007-02-08 10:40:00,30.25,30.27,30.25,30.25,9800.0,16.9999,17.0112,16.9999,16.9999,9800.0
2007-02-08 10:45:00,30.25,30.26,30.25,30.25,11400.0,16.9999,17.0055,16.9999,16.9999,11400.0
2007-02-08 10:50:00,30.25,30.28,30.25,30.28,22200.0,16.9999,17.0168,16.9999,17.0168,22200.0
2007-02-08 10:55:00,30.28,30.29,30.25,30.28,23000.0,17.0168,17.0224,16.9999,17.0168,23000.0
2007-02-08 11:00:00,30.28,30.28,30.25,30.27,18000.0,17.0168,17.0168,16.9999,17.0112,18000.0
2007-02-08 11:05:00,30.27,30.27,30.25,30.25,15200.0,17.0112,17.0112,16.9999,16.9999,15200.0
2007-02-08 11:10:00,30.25,30.25,30.18,30.18,15600.0,16.9999,16.9999,16.9606,16.9606,15600.0
2007-02-08 11:15:00,30.19,30.24,30.19,30.23,29400.0,16.9662,16.9943,16.9662,16.9887,29400.0
2007-02-08 11:20:00,30.23,30.24,30.23,30.23,18600.0,16.9887,16.9943,16.9887,16.9887,18600.0
2007-02-08 11:25:00,30.23,30.24,30.2,30.21,36600.0,16.9887,16.9943,16.9718,16.9774,36600.0
2007-02-08 11:30:00,30.22,30.23,30.2,30.23,22400.0,16.9831,16.9887,16.9718,16.9887,22400.0
2007-02-08 11:35:00,30.23,30.24,30.23,30.24,23400.0,16.9887,16.9943,16.9887,16.9943,23400.0
2007-02-08 11:40:00,30.24,30.25,30.24,30.25,19200.0,16.9943,16.9999,16.9943,16.9999,19200.0
2007-02-08 11:45:00,30.25,30.25,30.23,30.23,19200.0,16.9999,16.9999,16.9887,16.9887,19200.0
2007-02-08 11:50:00,30.23,30.25,30.23,30.24,25600.0,16.9887,16.9999,16.9887,16.9943,25600.0
2007-02-08 11:55:00,30.23,30.25,30.23,30.25,14600.0,16.9887,16.9999,16.9887,16.9999,14600.0
2007-02-08 12:00:00,30.25,30.27,30.25,30.27,13800.0,16.9999,17.0112,16.9999,17.0112,13800.0
2007-02-08 12:05:00,30.27,30.29,30.27,30.29,24000.0,17.0112,17.0224,17.0112,17.0224,24000.0
2007-02-08 12:10:00,30.29,30.29,30.28,30.28,11600.0,17.0224,17.0224,17.0168,17.0168,11600.0
2007-02-08 12:15:00,30.28,30.28,30.27,30.27,9400.0,17.0168,17.0168,17.0112,17.0112,9400.0
2007-02-08 12:20:00,30.27,30.32,30.27,30.32,29800.0,17.0112,17.0393,17.0112,17.0393,29800.0
2007-02-08 12:25:00,30.32,30.32,30.31,30.31,11400.0,17.0393,17.0393,17.0336,17.0336,11400.0
2007-02-08 12:30:00,30.31,30.33,30.31,30.33,15200.0,17.0336,17.0449,17.0336,17.0449,15200.0
2007-02-08 12:35:00,30.33,30.36,30.33,30.36,20000.0,17.0449,17.0617,17.0449,17.0617,20000.0
2007-02-08 12:40:00,30.36,30.38,30.36,30.36,17000.0,17.0617,17.073,17.0617,17.0617,17000.0
2007-02-08 12:45:00,30.36,30.4,30.36,30.4,26800.0,17.0617,17.0842,17.0617,17.0842,26800.0
2007-02-08 12:50:00,30.4,30.41,30.4,30.41,27600.0,17.0842,17.0898,17.0842,17.0898,27600.0
2007-02-08 12:55:00,30.41,30.42,30.4,30.42,13000.0,17.0898,17.0955,17.0842,17.0955,13000.0
2007-02-08 13:00:00,30.41,30.42,30.41,30.42,8000.0,17.0898,17.0955,17.0898,17.0955,8000.0
2007-02-08 13:05:00,30.42,30.43,30.41,30.43,22800.0,17.0955,17.1011,17.0898,17.1011,22800.0
2007-02-08 13:10:00,30.43,30.43,30.42,30.43,7800.0,17.1011,17.1011,17.0955,17.1011,7800.0
2007-02-08 13:15:00,30.43,30.43,30.4,30.4,18000.0,17.1011,17.1011,17.0842,17.0842,18000.0
2007-02-08 13:20:00,30.4,30.41,30.38,30.38,9600.0,17.0842,17.0898,17.073,17.073,9600.0
2007-02-08 13:25:00,30.39,30.39,30.38,30.38,6600.0,17.0786,17.0786,17.073,17.073,6600.0
2007-02-08 13:30:00,30.39,30.39,30.38,30.39,10400.0,17.0786,17.0786,17.073,17.0786,10400.0
2007-02-08 13:35:00,30.39,30.39,30.38,30.38,9800.0,17.0786,17.0786,17.073,17.073,9800.0
2007-02-08 13:40:00,30.38,30.38,30.37,30.37,19000.0,17.073,17.073,17.0674,17.0674,19000.0
2007-02-08 13:45:00,30.38,30.38,30.35,30.35,13600.0,17.073,17.073,17.0561,17.0561,13600.0
2007-02-08 13:50:00,30.36,30.36,30.35,30.36,27600.0,17.0617,17.0617,17.0561,17.0617,27600.0
2007-02-08 13:55:00,30.35,30.36,30.35,30.36,15000.0,17.0561,17.0617,17.0561,17.0617,15000.0
2007-02-08 14:00:00,30.36,30.36,30.34,30.34,14400.0,17.0617,17.0617,17.0505,17.0505,14400.0
2007-02-08 14:05:00,30.35,30.35,30.34,30.34,21200.0,17.0561,17.0561,17.0505,17.0505,21200.0
2007-02-08 14:10:00,30.34,30.35,30.34,30.34,11000.0,17.0505,17.0561,17.0505,17.0505,11000.0
2007-02-08 14:15:00,30.34,30.34,30.31,30.31,26200.0,17.0505,17.0505,17.0336,17.0336,26200.0
2007-02-08 14:20:00,30.31,30.33,30.31,30.33,23200.0,17.0336,17.0449,17.0336,17.0449,23200.0
2007-02-08 14:25:00,30.32,30.33,30.31,30.32,16400.0,17.0393,17.0449,17.0336,17.0393,16400.0
2007-02-08 14:30:00,30.33,30.33,30.32,30.32,24800.0,17.0449,17.0449,17.0393,17.0393,24800.0
2007-02-08 14:35:00,30.33,30.33,30.31,30.32,18200.0,17.0449,17.0449,17.0336,17.0393,18200.0
2007-02-08 14:40:00,30.32,30.33,30.31,30.33,20200.0,17.0393,17.0449,17.0336,17.0449,20200.0
2007-02-08 14:45:00,30.33,30.33,30.32,30.32,13600.0,17.0449,17.0449,17.0393,17.0393,13600.0
2007-02-08 14:50:00,30.32,30.36,30.32,30.35,32400.0,17.0393,17.0617,17.0393,17.0561,32400.0
2007-02-08 14:55:00,30.35,30.38,30.34,30.35,23800.0,17.0561,17.073,17.0505,17.0561,23800.0
2007-02-08 15:00:00,30.35,30.35,30.33,30.33,19200.0,17.0561,17.0561,17.0449,17.0449,19200.0
2007-02-08 15:05:00,30.33,30.33,30.3,30.31,43600.0,17.0449,17.0449,17.028,17.0336,43600.0
2007-02-08 15:10:00,30.31,30.33,30.31,30.32,29000.0,17.0336,17.0449,17.0336,17.0393,29000.0
2007-02-08 15:15:00,30.32,30.33,30.31,30.32,21600.0,17.0393,17.0449,17.0336,17.0393,21600.0
2007-02-08 15:20:00,30.33,30.34,30.32,30.34,16000.0,17.0449,17.0505,17.0393,17.0505,16000.0
2007-02-08 15:25:00,30.34,30.36,30.34,30.35,18400.0,17.0505,17.0617,17.0505,17.0561,18400.0
2007-02-08 15:30:00,30.35,30.36,30.34,30.35,22600.0,17.0561,17.0617,17.0505,17.0561,22600.0
2007-02-08 15:35:00,30.36,30.36,30.35,30.35,29000.0,17.0617,17.0617,17.0561,17.0561,29000.0
2007-02-08 15:40:00,30.36,30.36,30.32,30.32,56800.0,17.0617,17.0617,17.0393,17.0393,56800.0
2007-02-08 15:45:00,30.32,30.32,30.31,30.32,22800.0,17.0393,17.0393,17.0336,17.0393,22800.0
2007-02-08 15:50:00,30.32,30.32,30.32,30.32,32600.0,17.0393,17.0393,17.0393,17.0393,32600.0
2007-02-08 15:55:00,30.32,30.36,30.32,30.34,43600.0,17.0393,17.0617,17.0393,17.0505,43600.0
2007-02-09 09:30:00,30.33,30.34,30.32,30.34,16000.0,17.0449,17.0505,17.0393,17.0505,16000.0
2007-02-09 09:35:00,30.34,30.4,30.32,30.32,9200.0,17.0505,17.0842,17.0393,17.0393,9200.0
2007-02-09 09:40:00,30.32,30.32,30.3,30.32,7600.0,17.0393,17.0393,17.028,17.0393,7600.0
2007-02-09 09:45:00,30.32,30.32,30.25,30.25,11200.0,17.0393,17.0393,16.9999,16.9999,11200.0
2007-02-09 09:50:00,30.25,30.31,30.25,30.31,9200.0,16.9999,17.0336,16.9999,17.0336,9200.0
2007-02-09 09:55:00,30.31,30.38,30.31,30.36,7000.0,17.0336,17.073,17.0336,17.0617,7000.0
2007-02-09 10:00:00,30.36,30.38,30.36,30.36,6000.0,17.0617,17.073,17.0617,17.0617,6000.0
2007-02-09 10:05:00,30.36,30.38,30.36,30.36,4200.0,17.0617,17.073,17.0617,17.0617,4200.0
2007-02-09 10:10:00,30.36,30.4,30.36,30.4,8200.0,17.0617,17.0842,17.0617,17.0842,8200.0
2007-02-09 10:15:00,30.4,30.42,30.4,30.42,13000.0,17.0842,17.0955,17.0842,17.0955,13000.0
2007-02-09 10:20:00,30.41,30.41,30.4,30.4,3000.0,17.0898,17.0898,17.0842,17.0842,3000.0
2007-02-09 10:25:00,30.41,30.41,30.34,30.34,26800.0,17.0898,17.0898,17.0505,17.0505,26800.0
2007-02-09 10:30:00,30.35,30.36,30.34,30.35,16200.0,17.0561,17.0617,17.0505,17.0561,16200.0
2007-02-09 10:35:00,30.35,30.36,30.33,30.36,9800.0,17.0561,17.0617,17.0449,17.0617,9800.0
2007-02-09 10:40:00,30.36,30.37,30.35,30.36,32400.0,17.0617,17.0674,17.0561,17.0617,32400.0
2007-02-09 10:45:00,30.36,30.4,30.36,30.4,16600.0,17.0617,17.0842,17.0617,17.0842,16600.0
2007-02-09 10:50:00,30.39,30.4,30.38,30.4,6800.0,17.0786,17.0842,17.073,17.0842,6800.0
2007-02-09 10:55:00,30.4,30.4,30.37,30.39,17200.0,17.0842,17.0842,17.0674,17.0786,17200.0
2007-02-09 11:00:00,30.39,30.45,30.39,30.45,33200.0,17.0786,17.1123,17.0786,17.1123,33200.0
2007-02-09 11:05:00,30.45,30.46,30.44,30.46,14000.0,17.1123,17.1179,17.1067,17.1179,14000.0
2007-02-09 11:10:00,30.46,30.47,30.45,30.46,13600.0,17.1179,17.1236,17.1123,17.1179,13600.0
2007-02-09 11:15:00,30.47,30.48,30.46,30.46,9400.0,17.1236,17.1292,17.1179,17.1179,9400.0
2007-02-09 11:20:00,30.45,30.47,30.45,30.46,7000.0,17.1123,17.1236,17.1123,17.1179,7000.0
2007-02-09 11:25:00,30.45,30.45,30.43,30.43,6400.0,17.1123,17.1123,17.1011,17.1011,6400.0
2007-02-09 11:30:00,30.43,30.45,30.43,30.45,10400.0,17.1011,17.1123,17.1011,17.1123,10400.0
2007-02-09 11:35:00,30.44,30.45,30.4,30.41,14200.0,17.1067,17.1123,17.0842,17.0898,14200.0
2007-02-09 11:40:00,30.41,30.43,30.41,30.43,4400.0,17.0898,17.1011,17.0898,17.1011,4400.0
2007-02-09 11:45:00,30.43,30.43,30.4,30.41,12000.0,17.1011,17.1011,17.0842,17.0898,12000.0
2007-02-09 11:50:00,30.41,30.42,30.4,30.42,6400.0,17.0898,17.0955,17.0842,17.0955,6400.0
2007-02-09 11:55:00,30.42,30.43,30.41,30.42,12200.0,17.0955,17.1011,17.0898,17.0955,12200.0
2007-02-09 12:00:00,30.42,30.44,30.42,30.44,7200.0,17.0955,17.1067,17.0955,17.1067,7200.0
2007-02-09 12:05:00,30.45,30.46,30.45,30.46,8200.0,17.1123,17.1179,17.1123,17.1179,8200.0
2007-02-09 12:10:00,30.47,30.48,30.46,30.48,9400.0,17.1236,17.1292,17.1179,17.1292,9400.0
2007-02-09 12:15:00,30.48,30.49,30.48,30.48,3400.0,17.1292,17.1348,17.1292,17.1292,3400.0
2007-02-09 12:20:00,30.48,30.49,30.48,30.48,4400.0,17.1292,17.1348,17.1292,17.1292,4400.0
2007-02-09 12:25:00,30.49,30.49,30.48,30.49,5000.0,17.1348,17.1348,17.1292,17.1348,5000.0
2007-02-09 12:30:00,30.49,30.5,30.48,30.5,27000.0,17.1348,17.1404,17.1292,17.1404,27000.0
2007-02-09 12:35:00,30.5,30.5,30.49,30.5,17200.0,17.1404,17.1404,17.1348,17.1404,17200.0
2007-02-09 12:40:00,30.49,30.5,30.47,30.47,15400.0,17.1348,17.1404,17.1236,17.1236,15400.0
2007-02-09 12:45:00,30.47,30.47,30.46,30.47,6400.0,17.1236,17.1236,17.1179,17.1236,6400.0
2007-02-09 12:50:00,30.46,30.46,30.43,30.46,25200.0,17.1179,17.1179,17.1011,17.1179,25200.0
2007-02-09 12:55:00,30.47,30.48,30.46,30.48,9800.0,17.1236,17.1292,17.1179,17.1292,9800.0
2007-02-09 13:00:00,30.48,30.48,30.45,30.45,14400.0,17.1292,17.1292,17.1123,17.1123,14400.0
2007-02-09 13:05:00,30.45,30.47,30.45,30.46,8800.0,17.1123,17.1236,17.1123,17.1179,8800.0
2007-02-09 13:10:00,30.46,30.47,30.46,30.47,13200.0,17.1179,17.1236,17.1179,17.1236,13200.0
2007-02-09 13:15:00,30.47,30.47,30.41,30.41,15400.0,17.1236,17.1236,17.0898,17.0898,15400.0
2007-02-09 13:20:00,30.42,30.42,30.4,30.4,31000.0,17.0955,17.0955,17.0842,17.0842,31000.0
2007-02-09 13:25:00,30.4,30.4,30.39,30.39,2600.0,17.0842,17.0842,17.0786,17.0786,2600.0
2007-02-09 13:30:00,30.39,30.39,30.35,30.35,10200.0,17.0786,17.0786,17.0561,17.0561,10200.0
2007-02-09 13:35:00,30.34,30.34,30.25,30.25,42400.0,17.0505,17.0505,16.9999,16.9999,42400.0
2007-02-09 13:40:00,30.25,30.25,30.24,30.24,18200.0,16.9999,16.9999,16.9943,16.9943,18200.0
2007-02-09 13:45:00,30.24,30.24,30.18,30.19,27400.0,16.9943,16.9943,16.9606,16.9662,27400.0
2007-02-09 13:50:00,30.19,30.22,30.18,30.22,18800.0,16.9662,16.9831,16.9606,16.9831,18800.0
2007-02-09 13:55:00,30.22,30.22,30.21,30.22,14800.0,16.9831,16.9831,16.9774,16.9831,14800.0
2007-02-09 14:00:00,30.22,30.22,30.18,30.2,21800.0,16.9831,16.9831,16.9606,16.9718,21800.0
2007-02-09 14:05:00,30.2,30.21,30.18,30.18,15600.0,16.9718,16.9774,16.9606,16.9606,15600.0
2007-02-09 14:10:00,30.18,30.19,30.18,30.18,13000.0,16.9606,16.9662,16.9606,16.9606,13000.0
2007-02-09 14:15:00,30.18,30.18,30.13,30.13,27800.0,16.9606,16.9606,16.9325,16.9325,27800.0
2007-02-09 14:20:00,30.14,30.15,30.13,30.14,16000.0,16.9381,16.9437,16.9325,16.9381,16000.0
2007-02-09 14:25:00,30.14,30.14,30.13,30.14,13800.0,16.9381,16.9381,16.9325,16.9381,13800.0
2007-02-09 14:30:00,30.14,30.14,30.1,30.1,16000.0,16.9381,16.9381,16.9156,16.9156,16000.0
2007-02-09 14:35:00,30.1,30.11,30.09,30.11,21000.0,16.9156,16.9212,16.91,16.9212,21000.0
2007-02-09 14:40:00,30.11,30.11,30.09,30.11,11800.0,16.9212,16.9212,16.91,16.9212,11800.0
2007-02-09 14:45:00,30.1,30.11,30.08,30.08,12000.0,16.9156,16.9212,16.9044,16.9044,12000.0
2007-02-09 14:50:00,30.08,30.1,30.06,30.06,24800.0,16.9044,16.9156,16.8931,16.8931,24800.0
2007-02-09 14:55:00,30.05,30.07,30.04,30.07,17800.0,16.8875,16.8988,16.8819,16.8988,17800.0
2007-02-09 15:00:00,30.08,30.1,30.08,30.1,10800.0,16.9044,16.9156,16.9044,16.9156,10800.0
2007-02-09 15:05:00,30.09,30.11,30.09,30.1,17800.0,16.91,16.9212,16.91,16.9156,17800.0
2007-02-09 15:10:00,30.11,30.16,30.1,30.16,18800.0,16.9212,16.9493,16.9156,16.9493,18800.0
2007-02-09 15:15:00,30.15,30.17,30.15,30.16,8600.0,16.9437,16.955,16.9437,16.9493,8600.0
2007-02-09 15:20:00,30.16,30.17,30.12,30.13,12000.0,16.9493,16.955,16.9269,16.9325,12000.0
2007-02-09 15:25:00,30.14,30.18,30.13,30.17,11600.0,16.9381,16.9606,16.9325,16.955,11600.0
2007-02-09 15:30:00,30.17,30.18,30.16,30.17,20200.0,16.955,16.9606,16.9493,16.955,20200.0
2007-02-09 15:35:00,30.17,30.2,30.17,30.2,16200.0,16.955,16.9718,16.955,16.9718,16200.0
2007-02-09 15:40:00,30.2,30.22,30.18,30.18,18400.0,16.9718,16.9831,16.9606,16.9606,18400.0
2007-02-09 15:45:00,30.18,30.2,30.17,30.17,11600.0,16.9606,16.9718,16.955,16.955,11600.0
2007-02-09 15:50:00,30.18,30.19,30.16,30.17,20400.0,16.9606,16.9662,16.9493,16.955,20400.0
2007-02-09 15:55:00,30.17,30.18,30.16,30.16,25400.0,16.955,16.9606,16.9493,16.9493,25400.0
2007-02-12 09:30:00,30.15,30.18,30.15,30.18,30800.0,16.9437,16.9606,16.9437,16.9606,30800.0
2007-02-12 09:35:00,30.16,30.17,30.11,30.12,11000.0,16.9493,16.955,16.9212,16.9269,11000.0
2007-02-12 09:40:00,30.11,30.12,30.08,30.1,16800.0,16.9212,16.9269,16.9044,16.9156,16800.0
2007-02-12 09:45:00,30.13,30.13,30.05,30.07,16200.0,16.9325,16.9325,16.8875,16.8988,16200.0
2007-02-12 09:50:00,30.08,30.15,30.08,30.15,7600.0,16.9044,16.9437,16.9044,16.9437,7600.0
2007-02-12 09:55:00,30.14,30.14,30.11,30.11,7800.0,16.9381,16.9381,16.9212,16.9212,7800.0
2007-02-12 10:00:00,30.09,30.11,30.08,30.11,6000.0,16.91,16.9212,16.9044,16.9212,6000.0
2007-02-12 10:05:00,30.12,30.12,30.1,30.12,8200.0,16.9269,16.9269,16.9156,16.9269,8200.0
2007-02-12 10:10:00,30.11,30.14,30.11,30.14,11000.0,16.9212,16.9381,16.9212,16.9381,11000.0
2007-02-12 10:15:00,30.14,30.15,30.14,30.15,4400.0,16.9381,16.9437,16.9381,16.9437,4400.0
2007-02-12 10:20:00,30.15,30.2,30.15,30.19,11600.0,16.9437,16.9718,16.9437,16.9662,11600.0
2007-02-12 10:25:00,30.18,30.22,30.18,30.2,7200.0,16.9606,16.9831,16.9606,16.9718,7200.0
2007-02-12 10:30:00,30.22,30.23,30.22,30.23,12400.0,16.9831,16.9887,16.9831,16.9887,12400.0
2007-02-12 10:35:00,30.24,30.28,30.23,30.25,11600.0,16.9943,17.0168,16.9887,16.9999,11600.0
2007-02-12 10:40:00,30.25,30.28,30.23,30.28,12400.0,16.9999,17.0168,16.9887,17.0168,12400.0
2007-02-12 10:45:00,30.27,30.32,30.25,30.31,15800.0,17.0112,17.0393,16.9999,17.0336,15800.0
2007-02-12 10:50:00,30.31,30.32,30.3,30.31,7800.0,17.0336,17.0393,17.028,17.0336,7800.0
2007-02-12 10:55:00,30.3,30.3,30.28,30.29,9400.0,17.028,17.028,17.0168,17.0224,9400.0
2007-02-12 11:00:00,30.29,30.3,30.29,30.29,12800.0,17.0224,17.028,17.0224,17.0224,12800.0
2007-02-12 11:05:00,30.29,30.3,30.29,30.3,6400.0,17.0224,17.028,17.0224,17.028,6400.0
2007-02-12 11:10:00,30.31,30.31,30.29,30.29,9600.0,17.0336,17.0336,17.0224,17.0224,9600.0
2007-02-12 11:15:00,30.29,30.29,30.28,30.28,6000.0,17.0224,17.0224,17.0168,17.0168,6000.0
2007-02-12 11:20:00,30.28,30.28,30.25,30.25,6400.0,17.0168,17.0168,16.9999,16.9999,6400.0
2007-02-12 11:25:00,30.25,30.25,30.23,30.23,8800.0,16.9999,16.9999,16.9887,16.9887,8800.0
2007-02-12 11:30:00,30.23,30.24,30.23,30.24,4400.0,16.9887,16.9943,16.9887,16.9943,4400.0
2007-02-12 11:35:00,30.24,30.25,30.23,30.25,6600.0,16.9943,16.9999,16.9887,16.9999,6600.0
2007-02-12 11:40:00,30.25,30.28,30.25,30.27,10800.0,16.9999,17.0168,16.9999,17.0112,10800.0
2007-02-12 11:45:00,30.28,30.33,30.28,30.32,9800.0,17.0168,17.0449,17.0168,17.0393,9800.0
2007-02-12 11:50:00,30.32,30.32,30.31,30.31,6800.0,17.0393,17.0393,17.0336,17.0336,6800.0
2007-02-12 11:55:00,30.31,30.31,30.29,30.29,7200.0,17.0336,17.0336,17.0224,17.0224,7200.0
2007-02-12 12:00:00,30.29,30.32,30.29,30.32,14600.0,17.0224,17.0393,17.0224,17.0393,14600.0
2007-02-12 12:05:00,30.32,30.33,30.32,30.33,4800.0,17.0393,17.0449,17.0393,17.0449,4800.0
2007-02-12 12:10:00,30.33,30.33,30.32,30.32,9400.0,17.0449,17.0449,17.0393,17.0393,9400.0
2007-02-12 12:15:00,30.32,30.32,30.29,30.3,8600.0,17.0393,17.0393,17.0224,17.028,8600.0
2007-02-12 12:20:00,30.3,30.3,30.27,30.27,4200.0,17.028,17.028,17.0112,17.0112,4200.0
2007-02-12 12:25:00,30.28,30.3,30.28,30.29,6000.0,17.0168,17.028,17.0168,17.0224,6000.0
2007-02-12 12:30:00,30.3,30.3,30.29,30.29,3000.0,17.028,17.028,17.0224,17.0224,3000.0
2007-02-12 12:35:00,30.3,30.3,30.29,30.29,4000.0,17.028,17.028,17.0224,17.0224,4000.0
2007-02-12 12:40:00,30.29,30.34,30.29,30.34,18000.0,17.0224,17.0505,17.0224,17.0505,18000.0
2007-02-12 12:45:00,30.34,30.35,30.34,30.34,6800.0,17.0505,17.0561,17.0505,17.0505,6800.0
2007-02-12 12:50:00,30.35,30.37,30.35,30.36,8400.0,17.0561,17.0674,17.0561,17.0617,8400.0
2007-02-12 12:55:00,30.36,30.37,30.36,30.36,5800.0,17.0617,17.0674,17.0617,17.0617,5800.0
2007-02-12 13:00:00,30.36,30.36,30.35,30.35,20600.0,17.0617,17.0617,17.0561,17.0561,20600.0
2007-02-12 13:05:00,30.35,30.35,30.33,30.33,4000.0,17.0561,17.0561,17.0449,17.0449,4000.0
2007-02-12 13:10:00,30.34,30.35,30.34,30.35,4400.0,17.0505,17.0561,17.0505,17.0561,4400.0
2007-02-12 13:15:00,30.35,30.35,30.34,30.34,5800.0,17.0561,17.0561,17.0505,17.0505,5800.0
2007-02-12 13:20:00,30.34,30.35,30.34,30.34,2000.0,17.0505,17.0561,17.0505,17.0505,2000.0
2007-02-12 13:25:00,30.34,30.35,30.34,30.35,3000.0,17.0505,17.0561,17.0505,17.0561,3000.0
2007-02-12 13:30:00,30.35,30.35,30.33,30.33,6600.0,17.0561,17.0561,17.0449,17.0449,6600.0
2007-02-12 13:35:00,30.33,30.33,30.32,30.32,7000.0,17.0449,17.0449,17.0393,17.0393,7000.0
2007-02-12 13:40:00,30.32,30.32,30.3,30.3,7000.0,17.0393,17.0393,17.028,17.028,7000.0
2007-02-12 13:45:00,30.3,30.3,30.28,30.28,10600.0,17.028,17.028,17.0168,17.0168,10600.0
2007-02-12 13:50:00,30.28,30.29,30.28,30.28,22000.0,17.0168,17.0224,17.0168,17.0168,22000.0
2007-02-12 13:55:00,30.28,30.3,30.28,30.29,9400.0,17.0168,17.028,17.0168,17.0224,9400.0
2007-02-12 14:00:00,30.29,30.3,30.26,30.3,15600.0,17.0224,17.028,17.0055,17.028,15600.0
2007-02-12 14:05:00,30.3,30.3,30.28,30.28,10600.0,17.028,17.028,17.0168,17.0168,10600.0
2007-02-12 14:10:00,30.29,30.3,30.28,30.3,8400.0,17.0224,17.028,17.0168,17.028,8400.0
2007-02-12 14:15:00,30.3,30.3,30.29,30.29,2600.0,17.028,17.028,17.0224,17.0224,2600.0
2007-02-12 14:20:00,30.29,30.3,30.29,30.29,4800.0,17.0224,17.028,17.0224,17.0224,4800.0
2007-02-12 14:25:00,30.29,30.3,30.28,30.28,7800.0,17.0224,17.028,17.0168,17.0168,7800.0
2007-02-12 14:30:00,30.28,30.28,30.25,30.25,12000.0,17.0168,17.0168,16.9999,16.9999,12000.0
2007-02-12 14:35:00,30.25,30.25,30.23,30.23,9200.0,16.9999,16.9999,16.9887,16.9887,9200.0
2007-02-12 14:40:00,30.23,30.24,30.21,30.23,10400.0,16.9887,16.9943,16.9774,16.9887,10400.0
2007-02-12 14:45:00,30.23,30.23,30.21,30.22,12000.0,16.9887,16.9887,16.9774,16.9831,12000.0
2007-02-12 14:50:00,30.22,30.23,30.21,30.22,6400.0,16.9831,16.9887,16.9774,16.9831,6400.0
2007-02-12 14:55:00,30.22,30.23,30.22,30.23,4600.0,16.9831,16.9887,16.9831,16.9887,4600.0
2007-02-12 15:00:00,30.23,30.23,30.22,30.22,9000.0,16.9887,16.9887,16.9831,16.9831,9000.0
2007-02-12 15:05:00,30.22,30.23,30.21,30.22,7400.0,16.9831,16.9887,16.9774,16.9831,7400.0
2007-02-12 15:10:00,30.21,30.22,30.18,30.2,27600.0,16.9774,16.9831,16.9606,16.9718,27600.0
2007-02-12 15:15:00,30.21,30.22,30.2,30.21,15800.0,16.9774,16.9831,16.9718,16.9774,15800.0
2007-02-12 15:20:00,30.21,30.22,30.2,30.21,12000.0,16.9774,16.9831,16.9718,16.9774,12000.0
2007-02-12 15:25:00,30.21,30.22,30.2,30.2,11000.0,16.9774,16.9831,16.9718,16.9718,11000.0
2007-02-12 15:30:00,30.21,30.22,30.21,30.21,10200.0,16.9774,16.9831,16.9774,16.9774,10200.0
2007-02-12 15:35:00,30.21,30.21,30.2,30.2,5600.0,16.9774,16.9774,16.9718,16.9718,5600.0
2007-02-12 15:40:00,30.21,30.21,30.18,30.18,27000.0,16.9774,16.9774,16.9606,16.9606,27000.0
2007-02-12 15:45:00,30.18,30.2,30.16,30.16,17200.0,16.9606,16.9718,16.9493,16.9493,17200.0
2007-02-12 15:50:00,30.16,30.18,30.14,30.16,59800.0,16.9493,16.9606,16.9381,16.9493,59800.0
2007-02-12 15:55:00,30.15,30.16,30.14,30.16,65800.0,16.9437,16.9493,16.9381,16.9493,65800.0
2007-02-13 09:30:00,30.23,30.23,30.17,30.18,26000.0,16.9887,16.9887,16.955,16.9606,26000.0
2007-02-13 09:35:00,30.21,30.23,30.16,30.16,11800.0,16.9774,16.9887,16.9493,16.9493,11800.0
2007-02-13 09:40:00,30.18,30.24,30.16,30.24,18200.0,16.9606,16.9943,16.9493,16.9943,18200.0
2007-02-13 09:45:00,30.24,30.26,30.23,30.24,19400.0,16.9943,17.0055,16.9887,16.9943,19400.0
2007-02-13 09:50:00,30.24,30.26,30.23,30.25,10200.0,16.9943,17.0055,16.9887,16.9999,10200.0
2007-02-13 09:55:00,30.25,30.26,30.18,30.24,6000.0,16.9999,17.0055,16.9606,16.9943,6000.0
2007-02-13 10:00:00,30.24,30.25,30.22,30.25,9800.0,16.9943,16.9999,16.9831,16.9999,9800.0
2007-02-13 10:05:00,30.25,30.25,30.23,30.25,5400.0,16.9999,16.9999,16.9887,16.9999,5400.0
2007-02-13 10:10:00,30.25,30.25,30.22,30.22,6400.0,16.9999,16.9999,16.9831,16.9831,6400.0
2007-02-13 10:15:00,30.22,30.24,30.22,30.24,10400.0,16.9831,16.9943,16.9831,16.9943,10400.0
2007-02-13 10:20:00,30.23,30.25,30.23,30.25,6400.0,16.9887,16.9999,16.9887,16.9999,6400.0
2007-02-13 10:25:00,30.24,30.24,30.2,30.2,22800.0,16.9943,16.9943,16.9718,16.9718,22800.0
2007-02-13 10:30:00,30.2,30.21,30.18,30.2,24400.0,16.9718,16.9774,16.9606,16.9718,24400.0
2007-02-13 10:35:00,30.2,30.21,30.19,30.21,8400.0,16.9718,16.9774,16.9662,16.9774,8400.0
2007-02-13 10:40:00,30.21,30.23,30.21,30.21,15800.0,16.9774,16.9887,16.9774,16.9774,15800.0
2007-02-13 10:45:00,30.22,30.22,30.17,30.19,14000.0,16.9831,16.9831,16.955,16.9662,14000.0
2007-02-13 10:50:00,30.2,30.2,30.17,30.17,8400.0,16.9718,16.9718,16.955,16.955,8400.0
2007-02-13 10:55:00,30.17,30.19,30.17,30.18,7000.0,16.955,16.9662,16.955,16.9606,7000.0
2007-02-13 11:00:00,30.18,30.2,30.18,30.18,10000.0,16.9606,16.9718,16.9606,16.9606,10000.0
2007-02-13 11:05:00,30.18,30.2,30.18,30.2,16400.0,16.9606,16.9718,16.9606,16.9718,16400.0
2007-02-13 11:10:00,30.21,30.21,30.2,30.2,7400.0,16.9774,16.9774,16.9718,16.9718,7400.0
2007-02-13 11:15:00,30.2,30.21,30.2,30.21,6000.0,16.9718,16.9774,16.9718,16.9774,6000.0
2007-02-13 11:20:00,30.2,30.25,30.2,30.25,18800.0,16.9718,16.9999,16.9718,16.9999,18800.0
2007-02-13 11:25:00,30.24,30.25,30.23,30.24,21000.0,16.9943,16.9999,16.9887,16.9943,21000.0
2007-02-13 11:30:00,30.24,30.29,30.22,30.27,40600.0,16.9943,17.0224,16.9831,17.0112,40600.0
2007-02-13 11:35:00,30.27,30.31,30.27,30.29,21800.0,17.0112,17.0336,17.0112,17.0224,21800.0
2007-02-13 11:40:00,30.29,30.29,30.27,30.29,17000.0,17.0224,17.0224,17.0112,17.0224,17000.0
2007-02-13 11:45:00,30.29,30.31,30.29,30.3,7400.0,17.0224,17.0336,17.0224,17.028,7400.0
2007-02-13 11:50:00,30.3,30.3,30.26,30.27,13800.0,17.028,17.028,17.0055,17.0112,13800.0
2007-02-13 11:55:00,30.27,30.28,30.23,30.23,110600.0,17.0112,17.0168,16.9887,16.9887,110600.0
2007-02-13 12:00:00,30.23,30.24,30.21,30.22,29200.0,16.9887,16.9943,16.9774,16.9831,29200.0
2007-02-13 12:05:00,30.23,30.28,30.23,30.28,16200.0,16.9887,17.0168,16.9887,17.0168,16200.0
2007-02-13 12:10:00,30.29,30.3,30.27,30.3,17000.0,17.0224,17.028,17.0112,17.028,17000.0
2007-02-13 12:15:00,30.29,30.29,30.24,30.25,18000.0,17.0224,17.0224,16.9943,16.9999,18000.0
2007-02-13 12:20:00,30.24,30.28,30.24,30.28,13000.0,16.9943,17.0168,16.9943,17.0168,13000.0
2007-02-13 12:25:00,30.28,30.29,30.26,30.27,11400.0,17.0168,17.0224,17.0055,17.0112,11400.0
2007-02-13 12:30:00,30.27,30.29,30.27,30.27,14800.0,17.0112,17.0224,17.0112,17.0112,14800.0
2007-02-13 12:35:00,30.27,30.28,30.17,30.22,81200.0,17.0112,17.0168,16.955,16.9831,81200.0
2007-02-13 12:40:00,30.22,30.23,30.18,30.2,12400.0,16.9831,16.9887,16.9606,16.9718,12400.0
2007-02-13 12:45:00,30.2,30.22,30.2,30.22,10000.0,16.9718,16.9831,16.9718,16.9831,10000.0
2007-02-13 12:50:00,30.22,30.23,30.21,30.21,9800.0,16.9831,16.9887,16.9774,16.9774,9800.0
2007-02-13 12:55:00,30.21,30.23,30.21,30.22,4600.0,16.9774,16.9887,16.9774,16.9831,4600.0
2007-02-13 13:00:00,30.22,30.23,30.22,30.23,10400.0,16.9831,16.9887,16.9831,16.9887,10400.0
2007-02-13 13:05:00,30.23,30.25,30.23,30.25,10400.0,16.9887,16.9999,16.9887,16.9999,10400.0
2007-02-13 13:10:00,30.25,30.25,30.24,30.24,8800.0,16.9999,16.9999,16.9943,16.9943,8800.0
2007-02-13 13:15:00,30.25,30.25,30.24,30.24,8800.0,16.9999,16.9999,16.9943,16.9943,8800.0
2007-02-13 13:20:00,30.25,30.26,30.24,30.26,10000.0,16.9999,17.0055,16.9943,17.0055,10000.0
2007-02-13 13:25:00,30.27,30.27,30.25,30.27,14200.0,17.0112,17.0112,16.9999,17.0112,14200.0
2007-02-13 13:30:00,30.27,30.28,30.27,30.27,9000.0,17.0112,17.0168,17.0112,17.0112,9000.0
2007-02-13 13:35:00,30.27,30.28,30.24,30.27,25800.0,17.0112,17.0168,16.9943,17.0112,25800.0
2007-02-13 13:40:00,30.26,30.29,30.26,30.29,15400.0,17.0055,17.0224,17.0055,17.0224,15400.0
2007-02-13 13:45:00,30.29,30.3,30.28,30.29,8800.0,17.0224,17.028,17.0168,17.0224,8800.0
2007-02-13 13:50:00,30.29,30.29,30.28,30.28,14800.0,17.0224,17.0224,17.0168,17.0168,14800.0
2007-02-13 13:55:00,30.29,30.3,30.26,30.26,23000.0,17.0224,17.028,17.0055,17.0055,23000.0
2007-02-13 14:00:00,30.26,30.27,30.25,30.25,20000.0,17.0055,17.0112,16.9999,16.9999,20000.0
2007-02-13 14:05:00,30.26,30.26,30.25,30.25,9400.0,17.0055,17.0055,16.9999,16.9999,9400.0
2007-02-13 14:10:00,30.25,30.28,30.25,30.28,14000.0,16.9999,17.0168,16.9999,17.0168,14000.0
2007-02-13 14:15:00,30.28,30.3,30.27,30.29,25200.0,17.0168,17.028,17.0112,17.0224,25200.0
2007-02-13 14:20:00,30.29,30.31,30.29,30.3,24000.0,17.0224,17.0336,17.0224,17.028,24000.0
2007-02-13 14:25:00,30.3,30.3,30.27,30.27,22200.0,17.028,17.028,17.0112,17.0112,22200.0
2007-02-13 14:30:00,30.27,30.28,30.27,30.28,6400.0,17.0112,17.0168,17.0112,17.0168,6400.0
2007-02-13 14:35:00,30.28,30.28,30.27,30.28,13600.0,17.0168,17.0168,17.0112,17.0168,13600.0
2007-02-13 14:40:00,30.28,30.28,30.26,30.26,14200.0,17.0168,17.0168,17.0055,17.0055,14200.0
2007-02-13 14:45:00,30.25,30.27,30.25,30.27,11600.0,16.9999,17.0112,16.9999,17.0112,11600.0
2007-02-13 14:50:00,30.27,30.28,30.27,30.28,7000.0,17.0112,17.0168,17.0112,17.0168,7000.0
2007-02-13 14:55:00,30.28,30.3,30.28,30.3,11800.0,17.0168,17.028,17.0168,17.028,11800.0
2007-02-13 15:00:00,30.3,30.3,30.29,30.29,10200.0,17.028,17.028,17.0224,17.0224,10200.0
2007-02-13 15:05:00,30.29,30.3,30.29,30.3,8200.0,17.0224,17.028,17.0224,17.028,8200.0
2007-02-13 15:10:00,30.3,30.3,30.27,30.28,17800.0,17.028,17.028,17.0112,17.0168,17800.0
2007-02-13 15:15:00,30.28,30.29,30.27,30.28,8600.0,17.0168,17.0224,17.0112,17.0168,8600.0
2007-02-13 15:20:00,30.29,30.32,30.28,30.32,21000.0,17.0224,17.0393,17.0168,17.0393,21000.0
2007-02-13 15:25:00,30.32,30.33,30.32,30.32,15400.0,17.0393,17.0449,17.0393,17.0393,15400.0
2007-02-13 15:30:00,30.31,30.32,30.29,30.3,29800.0,17.0336,17.0393,17.0224,17.028,29800.0
2007-02-13 15:35:00,30.3,30.34,30.3,30.33,19400.0,17.028,17.0505,17.028,17.0449,19400.0
2007-02-13 15:40:00,30.34,30.35,30.33,30.34,25400.0,17.0505,17.0561,17.0449,17.0505,25400.0
2007-02-13 15:45:00,30.35,30.35,30.33,30.35,41600.0,17.0561,17.0561,17.0449,17.0561,41600.0
2007-02-13 15:50:00,30.35,30.35,30.34,30.35,27200.0,17.0561,17.0561,17.0505,17.0561,27200.0
2007-02-13 15:55:00,30.35,30.37,30.34,30.36,69600.0,17.0561,17.0674,17.0505,17.0617,69600.0
2007-02-14 09:30:00,30.38,30.41,30.38,30.38,29200.0,17.073,17.0898,17.073,17.073,29200.0
2007-02-14 09:35:00,30.39,30.45,30.35,30.45,30200.0,17.0786,17.1123,17.0561,17.1123,30200.0
2007-02-14 09:40:00,30.45,30.47,30.43,30.46,15800.0,17.1123,17.1236,17.1011,17.1179,15800.0
2007-02-14 09:45:00,30.47,30.47,30.41,30.42,13200.0,17.1236,17.1236,17.0898,17.0955,13200.0
2007-02-14 09:50:00,30.42,30.44,30.41,30.44,18400.0,17.0955,17.1067,17.0898,17.1067,18400.0
2007-02-14 09:55:00,30.44,30.45,30.42,30.43,22800.0,17.1067,17.1123,17.0955,17.1011,22800.0
2007-02-14 10:00:00,30.43,30.55,30.43,30.55,112000.0,17.1011,17.1685,17.1011,17.1685,112000.0
2007-02-14 10:05:00,30.54,30.62,30.54,30.6,35800.0,17.1629,17.2079,17.1629,17.1966,35800.0
2007-02-14 10:10:00,30.61,30.62,30.53,30.54,46000.0,17.2022,17.2079,17.1573,17.1629,46000.0
2007-02-14 10:15:00,30.54,30.57,30.49,30.5,41400.0,17.1629,17.1798,17.1348,17.1404,41400.0
2007-02-14 10:20:00,30.5,30.5,30.49,30.49,19200.0,17.1404,17.1404,17.1348,17.1348,19200.0
2007-02-14 10:25:00,30.49,30.5,30.48,30.49,15000.0,17.1348,17.1404,17.1292,17.1348,15000.0
2007-02-14 10:30:00,30.5,30.5,30.48,30.5,7600.0,17.1404,17.1404,17.1292,17.1404,7600.0
2007-02-14 10:35:00,30.5,30.5,30.49,30.49,7800.0,17.1404,17.1404,17.1348,17.1348,7800.0
2007-02-14 10:40:00,30.49,30.5,30.49,30.5,14600.0,17.1348,17.1404,17.1348,17.1404,14600.0
2007-02-14 10:45:00,30.5,30.5,30.49,30.49,16600.0,17.1404,17.1404,17.1348,17.1348,16600.0
2007-02-14 10:50:00,30.49,30.5,30.49,30.49,14800.0,17.1348,17.1404,17.1348,17.1348,14800.0
2007-02-14 10:55:00,30.49,30.5,30.48,30.49,18800.0,17.1348,17.1404,17.1292,17.1348,18800.0
2007-02-14 11:00:00,30.5,30.5,30.49,30.49,21400.0,17.1404,17.1404,17.1348,17.1348,21400.0
2007-02-14 11:05:00,30.5,30.54,30.5,30.54,14800.0,17.1404,17.1629,17.1404,17.1629,14800.0
2007-02-14 11:10:00,30.54,30.59,30.52,30.55,36200.0,17.1629,17.191,17.1517,17.1685,36200.0
2007-02-14 11:15:00,30.55,30.58,30.55,30.56,46800.0,17.1685,17.1854,17.1685,17.1741,46800.0
2007-02-14 11:20:00,30.56,30.56,30.54,30.54,7600.0,17.1741,17.1741,17.1629,17.1629,7600.0
2007-02-14 11:25:00,30.55,30.55,30.54,30.55,5400.0,17.1685,17.1685,17.1629,17.1685,5400.0
2007-02-14 11:30:00,30.55,30.56,30.55,30.56,14000.0,17.1685,17.1741,17.1685,17.1741,14000.0
2007-02-14 11:35:00,30.56,30.56,30.55,30.55,6800.0,17.1741,17.1741,17.1685,17.1685,6800.0
2007-02-14 11:40:00,30.55,30.55,30.53,30.54,13400.0,17.1685,17.1685,17.1573,17.1629,13400.0
2007-02-14 11:45:00,30.54,30.54,30.53,30.53,7200.0,17.1629,17.1629,17.1573,17.1573,7200.0
2007-02-14 11:50:00,30.53,30.53,30.52,30.52,8600.0,17.1573,17.1573,17.1517,17.1517,8600.0
2007-02-14 11:55:00,30.52,30.52,30.51,30.51,3000.0,17.1517,17.1517,17.146,17.146,3000.0
2007-02-14 12:00:00,30.51,30.52,30.51,30.51,17400.0,17.146,17.1517,17.146,17.146,17400.0
2007-02-14 12:05:00,30.51,30.52,30.5,30.5,12200.0,17.146,17.1517,17.1404,17.1404,12200.0
2007-02-14 12:10:00,30.51,30.51,30.5,30.5,7200.0,17.146,17.146,17.1404,17.1404,7200.0
2007-02-14 12:15:00,30.51,30.52,30.5,30.51,20000.0,17.146,17.1517,17.1404,17.146,20000.0
2007-02-14 12:20:00,30.52,30.52,30.49,30.49,13200.0,17.1517,17.1517,17.1348,17.1348,13200.0
2007-02-14 12:25:00,30.49,30.49,30.49,30.49,14800.0,17.1348,17.1348,17.1348,17.1348,14800.0
2007-02-14 12:30:00,30.49,30.49,30.47,30.47,45200.0,17.1348,17.1348,17.1236,17.1236,45200.0
2007-02-14 12:35:00,30.48,30.48,30.47,30.47,12200.0,17.1292,17.1292,17.1236,17.1236,12200.0
2007-02-14 12:40:00,30.47,30.48,30.47,30.47,7000.0,17.1236,17.1292,17.1236,17.1236,7000.0
2007-02-14 12:45:00,30.46,30.47,30.46,30.47,3800.0,17.1179,17.1236,17.1179,17.1236,3800.0
2007-02-14 12:50:00,30.47,30.47,30.47,30.47,7000.0,17.1236,17.1236,17.1236,17.1236,7000.0
2007-02-14 12:55:00,30.47,30.47,30.47,30.47,8800.0,17.1236,17.1236,17.1236,17.1236,8800.0
2007-02-14 13:00:00,30.47,30.47,30.46,30.46,6600.0,17.1236,17.1236,17.1179,17.1179,6600.0
2007-02-14 13:05:00,30.47,30.47,30.46,30.47,13600.0,17.1236,17.1236,17.1179,17.1236,13600.0
2007-02-14 13:10:00,30.47,30.47,30.46,30.47,2800.0,17.1236,17.1236,17.1179,17.1236,2800.0
2007-02-14 13:15:00,30.46,30.48,30.45,30.47,41000.0,17.1179,17.1292,17.1123,17.1236,41000.0
2007-02-14 13:20:00,30.46,30.47,30.44,30.45,18000.0,17.1179,17.1236,17.1067,17.1123,18000.0
2007-02-14 13:25:00,30.45,30.48,30.45,30.46,35000.0,17.1123,17.1292,17.1123,17.1179,35000.0
2007-02-14 13:30:00,30.46,30.5,30.45,30.47,34400.0,17.1179,17.1404,17.1123,17.1236,34400.0
2007-02-14 13:35:00,30.47,30.49,30.47,30.49,10400.0,17.1236,17.1348,17.1236,17.1348,10400.0
2007-02-14 13:40:00,30.49,30.5,30.48,30.49,11400.0,17.1348,17.1404,17.1292,17.1348,11400.0
2007-02-14 13:45:00,30.49,30.5,30.49,30.5,7200.0,17.1348,17.1404,17.1348,17.1404,7200.0
2007-02-14 13:50:00,30.5,30.5,30.48,30.49,20200.0,17.1404,17.1404,17.1292,17.1348,20200.0
2007-02-14 13:55:00,30.49,30.5,30.49,30.5,7200.0,17.1348,17.1404,17.1348,17.1404,7200.0
2007-02-14 14:00:00,30.5,30.5,30.49,30.49,55600.0,17.1404,17.1404,17.1348,17.1348,55600.0
2007-02-14 14:05:00,30.49,30.5,30.49,30.49,16200.0,17.1348,17.1404,17.1348,17.1348,16200.0
2007-02-14 14:10:00,30.49,30.49,30.48,30.49,13200.0,17.1348,17.1348,17.1292,17.1348,13200.0
2007-02-14 14:15:00,30.49,30.49,30.48,30.48,15600.0,17.1348,17.1348,17.1292,17.1292,15600.0
2007-02-14 14:20:00,30.49,30.5,30.49,30.5,20400.0,17.1348,17.1404,17.1348,17.1404,20400.0
2007-02-14 14:25:00,30.5,30.5,30.48,30.48,8000.0,17.1404,17.1404,17.1292,17.1292,8000.0
2007-02-14 14:30:00,30.48,30.49,30.48,30.48,16600.0,17.1292,17.1348,17.1292,17.1292,16600.0
2007-02-14 14:35:00,30.49,30.5,30.49,30.5,4600.0,17.1348,17.1404,17.1348,17.1404,4600.0
2007-02-14 14:40:00,30.5,30.5,30.49,30.49,16000.0,17.1404,17.1404,17.1348,17.1348,16000.0
2007-02-14 14:45:00,30.5,30.5,30.48,30.48,11000.0,17.1404,17.1404,17.1292,17.1292,11000.0
2007-02-14 14:50:00,30.48,30.48,30.46,30.46,25000.0,17.1292,17.1292,17.1179,17.1179,25000.0
2007-02-14 14:55:00,30.46,30.46,30.43,30.46,49600.0,17.1179,17.1179,17.1011,17.1179,49600.0
2007-02-14 15:00:00,30.46,30.47,30.45,30.47,11400.0,17.1179,17.1236,17.1123,17.1236,11400.0
2007-02-14 15:05:00,30.47,30.48,30.47,30.47,12000.0,17.1236,17.1292,17.1236,17.1236,12000.0
2007-02-14 15:10:00,30.47,30.47,30.45,30.46,18200.0,17.1236,17.1236,17.1123,17.1179,18200.0
2007-02-14 15:15:00,30.46,30.46,30.43,30.43,25200.0,17.1179,17.1179,17.1011,17.1011,25200.0
2007-02-14 15:20:00,30.44,30.45,30.43,30.44,13600.0,17.1067,17.1123,17.1011,17.1067,13600.0
2007-02-14 15:25:00,30.45,30.45,30.43,30.45,10800.0,17.1123,17.1123,17.1011,17.1123,10800.0
2007-02-14 15:30:00,30.45,30.45,30.43,30.44,18400.0,17.1123,17.1123,17.1011,17.1067,18400.0
2007-02-14 15:35:00,30.45,30.46,30.43,30.45,13200.0,17.1123,17.1179,17.1011,17.1123,13200.0
2007-02-14 15:40:00,30.46,30.46,30.44,30.45,22800.0,17.1179,17.1179,17.1067,17.1123,22800.0
2007-02-14 15:45:00,30.45,30.45,30.43,30.45,14000.0,17.1123,17.1123,17.1011,17.1123,14000.0
2007-02-14 15:50:00,30.45,30.45,30.43,30.45,25600.0,17.1123,17.1123,17.1011,17.1123,25600.0
2007-02-14 15:55:00,30.44,30.45,30.41,30.42,33400.0,17.1067,17.1123,17.0898,17.0955,33400.0
2007-02-15 09:30:00,30.41,30.45,30.36,30.41,15800.0,17.0898,17.1123,17.0617,17.0898,15800.0
2007-02-15 09:35:00,30.44,30.47,30.42,30.44,14800.0,17.1067,17.1236,17.0955,17.1067,14800.0
2007-02-15 09:40:00,30.44,30.44,30.33,30.35,16400.0,17.1067,17.1067,17.0449,17.0561,16400.0
2007-02-15 09:45:00,30.34,30.4,30.34,30.39,28600.0,17.0505,17.0842,17.0505,17.0786,28600.0
2007-02-15 09:50:00,30.39,30.4,30.39,30.4,14200.0,17.0786,17.0842,17.0786,17.0842,14200.0
2007-02-15 09:55:00,30.4,30.43,30.4,30.41,14800.0,17.0842,17.1011,17.0842,17.0898,14800.0
2007-02-15 10:00:00,30.41,30.42,30.38,30.41,46000.0,17.0898,17.0955,17.073,17.0898,46000.0
2007-02-15 10:05:00,30.42,30.42,30.39,30.4,20600.0,17.0955,17.0955,17.0786,17.0842,20600.0
2007-02-15 10:10:00,30.39,30.4,30.37,30.38,16400.0,17.0786,17.0842,17.0674,17.073,16400.0
2007-02-15 10:15:00,30.38,30.39,30.38,30.38,17200.0,17.073,17.0786,17.073,17.073,17200.0
2007-02-15 10:20:00,30.38,30.38,30.36,30.36,18000.0,17.073,17.073,17.0617,17.0617,18000.0
2007-02-15 10:25:00,30.36,30.42,30.36,30.42,36000.0,17.0617,17.0955,17.0617,17.0955,36000.0
2007-02-15 10:30:00,30.42,30.42,30.41,30.42,14200.0,17.0955,17.0955,17.0898,17.0955,14200.0
2007-02-15 10:35:00,30.42,30.42,30.37,30.38,28400.0,17.0955,17.0955,17.0674,17.073,28400.0
2007-02-15 10:40:00,30.38,30.39,30.37,30.38,19800.0,17.073,17.0786,17.0674,17.073,19800.0
2007-02-15 10:45:00,30.38,30.39,30.34,30.34,38200.0,17.073,17.0786,17.0505,17.0505,38200.0
2007-02-15 10:50:00,30.35,30.38,30.34,30.36,24400.0,17.0561,17.073,17.0505,17.0617,24400.0
2007-02-15 10:55:00,30.36,30.38,30.31,30.31,38200.0,17.0617,17.073,17.0336,17.0336,38200.0
2007-02-15 11:00:00,30.32,30.34,30.32,30.32,21400.0,17.0393,17.0505,17.0393,17.0393,21400.0
2007-02-15 11:05:00,30.32,30.33,30.3,30.3,29600.0,17.0393,17.0449,17.028,17.028,29600.0
2007-02-15 11:10:00,30.3,30.33,30.29,30.32,24400.0,17.028,17.0449,17.0224,17.0393,24400.0
2007-02-15 11:15:00,30.32,30.33,30.3,30.31,14800.0,17.0393,17.0449,17.028,17.0336,14800.0
2007-02-15 11:20:00,30.3,30.33,30.3,30.32,16200.0,17.028,17.0449,17.028,17.0393,16200.0
2007-02-15 11:25:00,30.32,30.33,30.3,30.31,32600.0,17.0393,17.0449,17.028,17.0336,32600.0
2007-02-15 11:30:00,30.3,30.32,30.3,30.3,29400.0,17.028,17.0393,17.028,17.028,29400.0
2007-02-15 11:35:00,30.3,30.32,30.3,30.31,27800.0,17.028,17.0393,17.028,17.0336,27800.0
2007-02-15 11:40:00,30.31,30.31,30.28,30.28,14800.0,17.0336,17.0336,17.0168,17.0168,14800.0
2007-02-15 11:45:00,30.28,30.28,30.27,30.28,16600.0,17.0168,17.0168,17.0112,17.0168,16600.0
2007-02-15 11:50:00,30.28,30.28,30.27,30.27,24600.0,17.0168,17.0168,17.0112,17.0112,24600.0
2007-02-15 11:55:00,30.27,30.29,30.27,30.28,26200.0,17.0112,17.0224,17.0112,17.0168,26200.0
2007-02-15 12:00:00,30.27,30.28,30.27,30.28,48800.0,17.0112,17.0168,17.0112,17.0168,48800.0
2007-02-15 12:05:00,30.28,30.29,30.27,30.27,23000.0,17.0168,17.0224,17.0112,17.0112,23000.0
2007-02-15 12:10:00,30.27,30.28,30.27,30.27,9000.0,17.0112,17.0168,17.0112,17.0112,9000.0
2007-02-15 12:15:00,30.27,30.28,30.26,30.28,8200.0,17.0112,17.0168,17.0055,17.0168,8200.0
2007-02-15 12:20:00,30.28,30.29,30.27,30.28,17600.0,17.0168,17.0224,17.0112,17.0168,17600.0
2007-02-15 12:25:00,30.28,30.28,30.27,30.27,19600.0,17.0168,17.0168,17.0112,17.0112,19600.0
2007-02-15 12:30:00,30.27,30.28,30.27,30.28,23200.0,17.0112,17.0168,17.0112,17.0168,23200.0
2007-02-15 12:35:00,30.27,30.28,30.25,30.25,38400.0,17.0112,17.0168,16.9999,16.9999,38400.0
2007-02-15 12:40:00,30.25,30.27,30.25,30.25,16200.0,16.9999,17.0112,16.9999,16.9999,16200.0
2007-02-15 12:45:00,30.25,30.27,30.25,30.25,27400.0,16.9999,17.0112,16.9999,16.9999,27400.0
2007-02-15 12:50:00,30.25,30.27,30.25,30.27,6400.0,16.9999,17.0112,16.9999,17.0112,6400.0
2007-02-15 12:55:00,30.26,30.28,30.25,30.28,2000.0,17.0055,17.0168,16.9999,17.0168,2000.0
2007-02-15 13:00:00,30.28,30.28,30.27,30.27,11800.0,17.0168,17.0168,17.0112,17.0112,11800.0
2007-02-15 13:05:00,30.27,30.27,30.27,30.27,17000.0,17.0112,17.0112,17.0112,17.0112,17000.0
2007-02-15 13:10:00,30.27,30.27,30.26,30.27,17600.0,17.0112,17.0112,17.0055,17.0112,17600.0
2007-02-15 13:15:00,30.27,30.28,30.27,30.28,5000.0,17.0112,17.0168,17.0112,17.0168,5000.0
2007-02-15 13:20:00,30.28,30.28,30.27,30.28,7400.0,17.0168,17.0168,17.0112,17.0168,7400.0
2007-02-15 13:25:00,30.28,30.28,30.27,30.28,24600.0,17.0168,17.0168,17.0112,17.0168,24600.0
2007-02-15 13:30:00,30.28,30.28,30.28,30.28,8800.0,17.0168,17.0168,17.0168,17.0168,8800.0
2007-02-15 13:35:00,30.28,30.28,30.27,30.28,16000.0,17.0168,17.0168,17.0112,17.0168,16000.0
2007-02-15 13:40:00,30.28,30.28,30.27,30.28,4800.0,17.0168,17.0168,17.0112,17.0168,4800.0
2007-02-15 13:45:00,30.28,30.28,30.27,30.27,18000.0,17.0168,17.0168,17.0112,17.0112,18000.0
2007-02-15 13:50:00,30.27,30.28,30.27,30.27,18400.0,17.0112,17.0168,17.0112,17.0112,18400.0
2007-02-15 13:55:00,30.28,30.28,30.27,30.28,17400.0,17.0168,17.0168,17.0112,17.0168,17400.0
2007-02-15 14:00:00,30.28,30.28,30.27,30.27,6400.0,17.0168,17.0168,17.0112,17.0112,6400.0
2007-02-15 14:05:00,30.27,30.27,30.25,30.27,17200.0,17.0112,17.0112,16.9999,17.0112,17200.0
2007-02-15 14:10:00,30.27,30.27,30.27,30.27,10000.0,17.0112,17.0112,17.0112,17.0112,10000.0
2007-02-15 14:15:00,30.27,30.27,30.25,30.26,21200.0,17.0112,17.0112,16.9999,17.0055,21200.0
2007-02-15 14:20:00,30.26,30.26,30.25,30.25,10800.0,17.0055,17.0055,16.9999,16.9999,10800.0
2007-02-15 14:25:00,30.25,30.25,30.25,30.25,15800.0,16.9999,16.9999,16.9999,16.9999,15800.0
2007-02-15 14:30:00,30.25,30.25,30.24,30.25,10400.0,16.9999,16.9999,16.9943,16.9999,10400.0
2007-02-15 14:35:00,30.24,30.25,30.24,30.24,11200.0,16.9943,16.9999,16.9943,16.9943,11200.0
2007-02-15 14:40:00,30.25,30.25,30.24,30.25,7400.0,16.9999,16.9999,16.9943,16.9999,7400.0
2007-02-15 14:45:00,30.25,30.25,30.24,30.24,6800.0,16.9999,16.9999,16.9943,16.9943,6800.0
2007-02-15 14:50:00,30.24,30.25,30.24,30.25,20200.0,16.9943,16.9999,16.9943,16.9999,20200.0
2007-02-15 14:55:00,30.25,30.25,30.24,30.24,22000.0,16.9999,16.9999,16.9943,16.9943,22000.0
2007-02-15 15:00:00,30.24,30.25,30.21,30.22,29000.0,16.9943,16.9999,16.9774,16.9831,29000.0
2007-02-15 15:05:00,30.21,30.23,30.2,30.22,21800.0,16.9774,16.9887,16.9718,16.9831,21800.0
2007-02-15 15:10:00,30.22,30.23,30.22,30.23,23400.0,16.9831,16.9887,16.9831,16.9887,23400.0
2007-02-15 15:15:00,30.23,30.23,30.22,30.23,25200.0,16.9887,16.9887,16.9831,16.9887,25200.0
2007-02-15 15:20:00,30.23,30.25,30.23,30.25,16200.0,16.9887,16.9999,16.9887,16.9999,16200.0
2007-02-15 15:25:00,30.25,30.25,30.24,30.24,20800.0,16.9999,16.9999,16.9943,16.9943,20800.0
2007-02-15 15:30:00,30.24,30.24,30.23,30.24,81600.0,16.9943,16.9943,16.9887,16.9943,81600.0
2007-02-15 15:35:00,30.24,30.24,30.22,30.23,30200.0,16.9943,16.9943,16.9831,16.9887,30200.0
2007-02-15 15:40:00,30.23,30.24,30.23,30.24,20200.0,16.9887,16.9943,16.9887,16.9943,20200.0
2007-02-15 15:45:00,30.24,30.24,30.23,30.23,26200.0,16.9943,16.9943,16.9887,16.9887,26200.0
2007-02-15 15:50:00,30.23,30.23,30.21,30.21,87800.0,16.9887,16.9887,16.9774,16.9774,87800.0
2007-02-15 15:55:00,30.21,30.24,30.21,30.21,44200.0,16.9774,16.9943,16.9774,16.9774,44200.0
2007-02-16 09:35:00,30.1,30.25,30.1,30.25,250000.0,16.9156,16.9999,16.9156,16.9999,250000.0
2007-02-16 09:40:00,30.25,30.29,30.25,30.27,23800.0,16.9999,17.0224,16.9999,17.0112,23800.0
2007-02-16 09:45:00,30.25,30.29,30.18,30.18,29400.0,16.9999,17.0224,16.9606,16.9606,29400.0
2007-02-16 09:50:00,30.2,30.21,30.18,30.18,10800.0,16.9718,16.9774,16.9606,16.9606,10800.0
2007-02-16 09:55:00,30.18,30.18,30.04,30.08,20400.0,16.9606,16.9606,16.8819,16.9044,20400.0
2007-02-16 10:00:00,30.09,30.15,30.09,30.14,42400.0,16.91,16.9437,16.91,16.9381,42400.0
2007-02-16 10:05:00,30.13,30.17,30.13,30.15,23000.0,16.9325,16.955,16.9325,16.9437,23000.0
2007-02-16 10:10:00,30.14,30.18,30.1,30.18,27000.0,16.9381,16.9606,16.9156,16.9606,27000.0
2007-02-16 10:15:00,30.18,30.2,30.17,30.18,11600.0,16.9606,16.9718,16.955,16.9606,11600.0
2007-02-16 10:20:00,30.18,30.21,30.18,30.2,10600.0,16.9606,16.9774,16.9606,16.9718,10600.0
2007-02-16 10:25:00,30.2,30.22,30.18,30.2,11200.0,16.9718,16.9831,16.9606,16.9718,11200.0
2007-02-16 10:30:00,30.2,30.22,30.2,30.22,12800.0,16.9718,16.9831,16.9718,16.9831,12800.0
2007-02-16 10:35:00,30.22,30.24,30.22,30.23,11400.0,16.9831,16.9943,16.9831,16.9887,11400.0
2007-02-16 10:40:00,30.23,30.24,30.19,30.2,25000.0,16.9887,16.9943,16.9662,16.9718,25000.0
2007-02-16 10:45:00,30.2,30.23,30.2,30.23,10800.0,16.9718,16.9887,16.9718,16.9887,10800.0
2007-02-16 10:50:00,30.23,30.25,30.22,30.25,9400.0,16.9887,16.9999,16.9831,16.9999,9400.0
2007-02-16 10:55:00,30.25,30.25,30.24,30.25,7800.0,16.9999,16.9999,16.9943,16.9999,7800.0
2007-02-16 11:00:00,30.25,30.26,30.24,30.24,14000.0,16.9999,17.0055,16.9943,16.9943,14000.0
2007-02-16 11:05:00,30.24,30.25,30.24,30.25,10200.0,16.9943,16.9999,16.9943,16.9999,10200.0
2007-02-16 11:10:00,30.25,30.25,30.24,30.25,6800.0,16.9999,16.9999,16.9943,16.9999,6800.0
2007-02-16 11:15:00,30.24,30.25,30.24,30.25,3800.0,16.9943,16.9999,16.9943,16.9999,3800.0
2007-02-16 11:20:00,30.25,30.27,30.25,30.26,7200.0,16.9999,17.0112,16.9999,17.0055,7200.0
2007-02-16 11:25:00,30.26,30.26,30.24,30.24,8200.0,17.0055,17.0055,16.9943,16.9943,8200.0
2007-02-16 11:30:00,30.23,30.25,30.23,30.25,11600.0,16.9887,16.9999,16.9887,16.9999,11600.0
2007-02-16 11:35:00,30.25,30.25,30.25,30.25,11000.0,16.9999,16.9999,16.9999,16.9999,11000.0
2007-02-16 11:40:00,30.25,30.25,30.25,30.25,6600.0,16.9999,16.9999,16.9999,16.9999,6600.0
2007-02-16 11:45:00,30.25,30.26,30.25,30.26,4200.0,16.9999,17.0055,16.9999,17.0055,4200.0
2007-02-16 11:50:00,30.25,30.26,30.25,30.25,8000.0,16.9999,17.0055,16.9999,16.9999,8000.0
2007-02-16 11:55:00,30.25,30.25,30.25,30.25,6200.0,16.9999,16.9999,16.9999,16.9999,6200.0
2007-02-16 12:00:00,30.25,30.25,30.25,30.25,9800.0,16.9999,16.9999,16.9999,16.9999,9800.0
2007-02-16 12:05:00,30.25,30.27,30.25,30.26,13800.0,16.9999,17.0112,16.9999,17.0055,13800.0
2007-02-16 12:10:00,30.26,30.26,30.25,30.26,4000.0,17.0055,17.0055,16.9999,17.0055,4000.0
2007-02-16 12:15:00,30.25,30.25,30.24,30.25,4000.0,16.9999,16.9999,16.9943,16.9999,4000.0
2007-02-16 12:20:00,30.24,30.24,30.21,30.21,8400.0,16.9943,16.9943,16.9774,16.9774,8400.0
2007-02-16 12:25:00,30.21,30.21,30.21,30.21,1000.0,16.9774,16.9774,16.9774,16.9774,1000.0
2007-02-16 12:30:00,30.21,30.21,30.2,30.21,11200.0,16.9774,16.9774,16.9718,16.9774,11200.0
2007-02-16 12:35:00,30.2,30.21,30.2,30.21,9400.0,16.9718,16.9774,16.9718,16.9774,9400.0
2007-02-16 12:40:00,30.21,30.22,30.21,30.21,7200.0,16.9774,16.9831,16.9774,16.9774,7200.0
2007-02-16 12:45:00,30.21,30.22,30.21,30.22,2800.0,16.9774,16.9831,16.9774,16.9831,2800.0
2007-02-16 12:50:00,30.22,30.24,30.21,30.24,12200.0,16.9831,16.9943,16.9774,16.9943,12200.0
2007-02-16 12:55:00,30.24,30.25,30.24,30.25,6800.0,16.9943,16.9999,16.9943,16.9999,6800.0
2007-02-16 13:00:00,30.25,30.25,30.25,30.25,2600.0,16.9999,16.9999,16.9999,16.9999,2600.0
2007-02-16 13:05:00,30.24,30.25,30.22,30.23,12400.0,16.9943,16.9999,16.9831,16.9887,12400.0
2007-02-16 13:10:00,30.23,30.23,30.18,30.19,12200.0,16.9887,16.9887,16.9606,16.9662,12200.0
2007-02-16 13:15:00,30.19,30.19,30.17,30.18,10600.0,16.9662,16.9662,16.955,16.9606,10600.0
2007-02-16 13:20:00,30.18,30.2,30.18,30.2,4600.0,16.9606,16.9718,16.9606,16.9718,4600.0
2007-02-16 13:25:00,30.2,30.2,30.18,30.19,8600.0,16.9718,16.9718,16.9606,16.9662,8600.0
2007-02-16 13:30:00,30.19,30.19,30.18,30.18,3000.0,16.9662,16.9662,16.9606,16.9606,3000.0
2007-02-16 13:35:00,30.18,30.19,30.18,30.19,5600.0,16.9606,16.9662,16.9606,16.9662,5600.0
2007-02-16 13:40:00,30.19,30.2,30.19,30.2,2800.0,16.9662,16.9718,16.9662,16.9718,2800.0
2007-02-16 13:45:00,30.2,30.21,30.2,30.21,6400.0,16.9718,16.9774,16.9718,16.9774,6400.0
2007-02-16 13:50:00,30.21,30.23,30.21,30.23,6800.0,16.9774,16.9887,16.9774,16.9887,6800.0
2007-02-16 13:55:00,30.23,30.23,30.22,30.22,6600.0,16.9887,16.9887,16.9831,16.9831,6600.0
2007-02-16 14:00:00,30.22,30.23,30.21,30.22,12000.0,16.9831,16.9887,16.9774,16.9831,12000.0
2007-02-16 14:05:00,30.23,30.24,30.21,30.24,11600.0,16.9887,16.9943,16.9774,16.9943,11600.0
2007-02-16 14:10:00,30.25,30.25,30.24,30.24,2600.0,16.9999,16.9999,16.9943,16.9943,2600.0
2007-02-16 14:15:00,30.24,30.24,30.24,30.24,7200.0,16.9943,16.9943,16.9943,16.9943,7200.0
2007-02-16 14:20:00,30.24,30.27,30.24,30.26,29200.0,16.9943,17.0112,16.9943,17.0055,29200.0
2007-02-16 14:25:00,30.25,30.26,30.24,30.25,11200.0,16.9999,17.0055,16.9943,16.9999,11200.0
2007-02-16 14:30:00,30.25,30.25,30.23,30.24,8200.0,16.9999,16.9999,16.9887,16.9943,8200.0
2007-02-16 14:35:00,30.24,30.24,30.22,30.23,12000.0,16.9943,16.9943,16.9831,16.9887,12000.0
2007-02-16 14:40:00,30.24,30.25,30.23,30.25,7000.0,16.9943,16.9999,16.9887,16.9999,7000.0
2007-02-16 14:45:00,30.24,30.25,30.24,30.25,10200.0,16.9943,16.9999,16.9943,16.9999,10200.0
2007-02-16 14:50:00,30.25,30.25,30.24,30.25,14000.0,16.9999,16.9999,16.9943,16.9999,14000.0
2007-02-16 14:55:00,30.25,30.25,30.22,30.23,11000.0,16.9999,16.9999,16.9831,16.9887,11000.0
2007-02-16 15:00:00,30.23,30.25,30.23,30.25,19800.0,16.9887,16.9999,16.9887,16.9999,19800.0
2007-02-16 15:05:00,30.25,30.25,30.24,30.25,10200.0,16.9999,16.9999,16.9943,16.9999,10200.0
2007-02-16 15:10:00,30.25,30.25,30.24,30.25,10400.0,16.9999,16.9999,16.9943,16.9999,10400.0
2007-02-16 15:15:00,30.25,30.25,30.23,30.23,10400.0,16.9999,16.9999,16.9887,16.9887,10400.0
2007-02-16 15:20:00,30.24,30.25,30.24,30.25,13400.0,16.9943,16.9999,16.9943,16.9999,13400.0
2007-02-16 15:25:00,30.25,30.25,30.24,30.25,18000.0,16.9999,16.9999,16.9943,16.9999,18000.0
2007-02-16 15:30:00,30.24,30.25,30.24,30.25,16400.0,16.9943,16.9999,16.9943,16.9999,16400.0
2007-02-16 15:35:00,30.25,30.25,30.25,30.25,5600.0,16.9999,16.9999,16.9999,16.9999,5600.0
2007-02-16 15:40:00,30.24,30.25,30.24,30.24,6600.0,16.9943,16.9999,16.9943,16.9943,6600.0
2007-02-16 15:45:00,30.25,30.28,30.25,30.27,16200.0,16.9999,17.0168,16.9999,17.0112,16200.0
2007-02-16 15:50:00,30.27,30.27,30.24,30.24,41800.0,17.0112,17.0112,16.9943,16.9943,41800.0
2007-02-16 15:55:00,30.24,30.24,30.23,30.24,132400.0,16.9943,16.9943,16.9887,16.9943,132400.0
2007-02-20 09:30:00,30.23,30.23,30.13,30.15,48800.0,16.9887,16.9887,16.9325,16.9437,48800.0
2007-02-20 09:35:00,30.15,30.25,30.15,30.25,20200.0,16.9437,16.9999,16.9437,16.9999,20200.0
2007-02-20 09:40:00,30.27,30.3,30.24,30.24,19400.0,17.0112,17.028,16.9943,16.9943,19400.0
2007-02-20 09:45:00,30.24,30.29,30.22,30.26,15600.0,16.9943,17.0224,16.9831,17.0055,15600.0
2007-02-20 09:50:00,30.25,30.26,30.11,30.11,15800.0,16.9999,17.0055,16.9212,16.9212,15800.0
2007-02-20 09:55:00,30.11,30.18,30.11,30.18,12200.0,16.9212,16.9606,16.9212,16.9606,12200.0
2007-02-20 10:00:00,30.18,30.18,30.08,30.11,31000.0,16.9606,16.9606,16.9044,16.9212,31000.0
2007-02-20 10:05:00,30.11,30.19,30.11,30.19,12200.0,16.9212,16.9662,16.9212,16.9662,12200.0
2007-02-20 10:10:00,30.18,30.21,30.18,30.19,17800.0,16.9606,16.9774,16.9606,16.9662,17800.0
2007-02-20 10:15:00,30.19,30.24,30.19,30.24,10600.0,16.9662,16.9943,16.9662,16.9943,10600.0
2007-02-20 10:20:00,30.24,30.26,30.23,30.25,20400.0,16.9943,17.0055,16.9887,16.9999,20400.0
2007-02-20 10:25:00,30.26,30.26,30.22,30.25,16800.0,17.0055,17.0055,16.9831,16.9999,16800.0
2007-02-20 10:30:00,30.24,30.24,30.22,30.22,24000.0,16.9943,16.9943,16.9831,16.9831,24000.0
2007-02-20 10:35:00,30.22,30.23,30.18,30.18,27800.0,16.9831,16.9887,16.9606,16.9606,27800.0
2007-02-20 10:40:00,30.18,30.18,30.17,30.18,13800.0,16.9606,16.9606,16.955,16.9606,13800.0
2007-02-20 10:45:00,30.18,30.2,30.16,30.16,40800.0,16.9606,16.9718,16.9493,16.9493,40800.0
2007-02-20 10:50:00,30.16,30.18,30.16,30.16,32600.0,16.9493,16.9606,16.9493,16.9493,32600.0
2007-02-20 10:55:00,30.16,30.17,30.14,30.15,11600.0,16.9493,16.955,16.9381,16.9437,11600.0
2007-02-20 11:00:00,30.15,30.2,30.15,30.2,17800.0,16.9437,16.9718,16.9437,16.9718,17800.0
2007-02-20 11:05:00,30.2,30.23,30.2,30.22,11000.0,16.9718,16.9887,16.9718,16.9831,11000.0
2007-02-20 11:10:00,30.22,30.22,30.2,30.2,16400.0,16.9831,16.9831,16.9718,16.9718,16400.0
2007-02-20 11:15:00,30.2,30.23,30.2,30.22,18000.0,16.9718,16.9887,16.9718,16.9831,18000.0
2007-02-20 11:20:00,30.22,30.23,30.21,30.21,15000.0,16.9831,16.9887,16.9774,16.9774,15000.0
2007-02-20 11:25:00,30.21,30.23,30.18,30.23,23000.0,16.9774,16.9887,16.9606,16.9887,23000.0
2007-02-20 11:30:00,30.23,30.23,30.2,30.2,22600.0,16.9887,16.9887,16.9718,16.9718,22600.0
2007-02-20 11:35:00,30.2,30.22,30.2,30.2,33000.0,16.9718,16.9831,16.9718,16.9718,33000.0
2007-02-20 11:40:00,30.19,30.2,30.18,30.19,41200.0,16.9662,16.9718,16.9606,16.9662,41200.0
2007-02-20 11:45:00,30.19,30.2,30.19,30.2,22400.0,16.9662,16.9718,16.9662,16.9718,22400.0
2007-02-20 11:50:00,30.2,30.2,30.18,30.18,37600.0,16.9718,16.9718,16.9606,16.9606,37600.0
2007-02-20 11:55:00,30.18,30.2,30.18,30.18,31600.0,16.9606,16.9718,16.9606,16.9606,31600.0
2007-02-20 12:00:00,30.19,30.19,30.18,30.18,10200.0,16.9662,16.9662,16.9606,16.9606,10200.0
2007-02-20 12:05:00,30.18,30.21,30.18,30.21,27800.0,16.9606,16.9774,16.9606,16.9774,27800.0
2007-02-20 12:10:00,30.21,30.21,30.18,30.19,61800.0,16.9774,16.9774,16.9606,16.9662,61800.0
2007-02-20 12:15:00,30.19,30.2,30.18,30.18,32600.0,16.9662,16.9718,16.9606,16.9606,32600.0
2007-02-20 12:20:00,30.18,30.19,30.18,30.19,32200.0,16.9606,16.9662,16.9606,16.9662,32200.0
2007-02-20 12:25:00,30.19,30.19,30.18,30.18,19200.0,16.9662,16.9662,16.9606,16.9606,19200.0
2007-02-20 12:30:00,30.19,30.19,30.15,30.17,28800.0,16.9662,16.9662,16.9437,16.955,28800.0
2007-02-20 12:35:00,30.17,30.18,30.14,30.15,63800.0,16.955,16.9606,16.9381,16.9437,63800.0
2007-02-20 12:40:00,30.16,30.18,30.16,30.18,7000.0,16.9493,16.9606,16.9493,16.9606,7000.0
2007-02-20 12:45:00,30.18,30.18,30.13,30.15,53200.0,16.9606,16.9606,16.9325,16.9437,53200.0
2007-02-20 12:50:00,30.15,30.17,30.14,30.16,33200.0,16.9437,16.955,16.9381,16.9493,33200.0
2007-02-20 12:55:00,30.17,30.19,30.17,30.18,20000.0,16.955,16.9662,16.955,16.9606,20000.0
2007-02-20 13:00:00,30.18,30.22,30.18,30.2,16400.0,16.9606,16.9831,16.9606,16.9718,16400.0
2007-02-20 13:05:00,30.21,30.22,30.2,30.21,8200.0,16.9774,16.9831,16.9718,16.9774,8200.0
2007-02-20 13:10:00,30.21,30.23,30.21,30.22,14600.0,16.9774,16.9887,16.9774,16.9831,14600.0
2007-02-20 13:15:00,30.23,30.23,30.18,30.18,14000.0,16.9887,16.9887,16.9606,16.9606,14000.0
2007-02-20 13:20:00,30.19,30.22,30.19,30.21,20800.0,16.9662,16.9831,16.9662,16.9774,20800.0
2007-02-20 13:25:00,30.2,30.21,30.18,30.19,10600.0,16.9718,16.9774,16.9606,16.9662,10600.0
2007-02-20 13:30:00,30.2,30.2,30.18,30.2,6200.0,16.9718,16.9718,16.9606,16.9718,6200.0
2007-02-20 13:35:00,30.21,30.25,30.21,30.23,8800.0,16.9774,16.9999,16.9774,16.9887,8800.0
2007-02-20 13:40:00,30.25,30.25,30.22,30.23,11200.0,16.9999,16.9999,16.9831,16.9887,11200.0
2007-02-20 13:45:00,30.24,30.25,30.2,30.22,14200.0,16.9943,16.9999,16.9718,16.9831,14200.0
2007-02-20 13:50:00,30.22,30.23,30.21,30.22,9400.0,16.9831,16.9887,16.9774,16.9831,9400.0
2007-02-20 13:55:00,30.22,30.23,30.19,30.2,18800.0,16.9831,16.9887,16.9662,16.9718,18800.0
2007-02-20 14:00:00,30.2,30.2,30.17,30.18,21400.0,16.9718,16.9718,16.955,16.9606,21400.0
2007-02-20 14:05:00,30.18,30.2,30.18,30.2,10000.0,16.9606,16.9718,16.9606,16.9718,10000.0
2007-02-20 14:10:00,30.2,30.2,30.19,30.2,23800.0,16.9718,16.9718,16.9662,16.9718,23800.0
2007-02-20 14:15:00,30.2,30.25,30.2,30.24,14600.0,16.9718,16.9999,16.9718,16.9943,14600.0
2007-02-20 14:20:00,30.24,30.25,30.22,30.22,12800.0,16.9943,16.9999,16.9831,16.9831,12800.0
2007-02-20 14:25:00,30.22,30.23,30.21,30.23,7800.0,16.9831,16.9887,16.9774,16.9887,7800.0
2007-02-20 14:30:00,30.24,30.24,30.22,30.22,8200.0,16.9943,16.9943,16.9831,16.9831,8200.0
2007-02-20 14:35:00,30.22,30.25,30.22,30.24,10400.0,16.9831,16.9999,16.9831,16.9943,10400.0
2007-02-20 14:40:00,30.24,30.25,30.24,30.25,12600.0,16.9943,16.9999,16.9943,16.9999,12600.0
2007-02-20 14:45:00,30.25,30.28,30.25,30.27,17200.0,16.9999,17.0168,16.9999,17.0112,17200.0
2007-02-20 14:50:00,30.26,30.28,30.26,30.28,13000.0,17.0055,17.0168,17.0055,17.0168,13000.0
2007-02-20 14:55:00,30.28,30.3,30.28,30.28,20000.0,17.0168,17.028,17.0168,17.0168,20000.0
2007-02-20 15:00:00,30.28,30.3,30.26,30.28,18200.0,17.0168,17.028,17.0055,17.0168,18200.0
2007-02-20 15:05:00,30.28,30.31,30.28,30.29,38200.0,17.0168,17.0336,17.0168,17.0224,38200.0
2007-02-20 15:10:00,30.29,30.29,30.27,30.27,21800.0,17.0224,17.0224,17.0112,17.0112,21800.0
2007-02-20 15:15:00,30.27,30.28,30.25,30.28,18000.0,17.0112,17.0168,16.9999,17.0168,18000.0
2007-02-20 15:20:00,30.28,30.28,30.25,30.27,21000.0,17.0168,17.0168,16.9999,17.0112,21000.0
2007-02-20 15:25:00,30.27,30.28,30.25,30.28,11000.0,17.0112,17.0168,16.9999,17.0168,11000.0
2007-02-20 15:30:00,30.28,30.29,30.25,30.28,23200.0,17.0168,17.0224,16.9999,17.0168,23200.0
2007-02-20 15:35:00,30.28,30.29,30.26,30.28,21800.0,17.0168,17.0224,17.0055,17.0168,21800.0
2007-02-20 15:40:00,30.27,30.29,30.27,30.28,13600.0,17.0112,17.0224,17.0112,17.0168,13600.0
2007-02-20 15:45:00,30.29,30.3,30.28,30.3,22800.0,17.0224,17.028,17.0168,17.028,22800.0
2007-02-20 15:50:00,30.29,30.3,30.25,30.26,66400.0,17.0224,17.028,16.9999,17.0055,66400.0
2007-02-20 15:55:00,30.25,30.31,30.25,30.3,76400.0,16.9999,17.0336,16.9999,17.028,76400.0
2007-02-21 09:35:00,30.08,30.24,30.08,30.2,39600.0,16.9044,16.9943,16.9044,16.9718,39600.0
2007-02-21 09:40:00,30.24,30.24,30.11,30.15,29800.0,16.9943,16.9943,16.9212,16.9437,29800.0
2007-02-21 09:45:00,30.16,30.2,30.11,30.13,29200.0,16.9493,16.9718,16.9212,16.9325,29200.0
2007-02-21 09:50:00,30.12,30.14,30.03,30.06,22200.0,16.9269,16.9381,16.8763,16.8931,22200.0
2007-02-21 09:55:00,30.06,30.1,30.05,30.1,20200.0,16.8931,16.9156,16.8875,16.9156,20200.0
2007-02-21 10:00:00,30.11,30.14,30.05,30.05,15000.0,16.9212,16.9381,16.8875,16.8875,15000.0
2007-02-21 10:05:00,30.05,30.07,29.98,30.07,27000.0,16.8875,16.8988,16.8482,16.8988,27000.0
2007-02-21 10:10:00,30.07,30.16,30.06,30.16,25600.0,16.8988,16.9493,16.8931,16.9493,25600.0
2007-02-21 10:15:00,30.15,30.17,30.15,30.17,7400.0,16.9437,16.955,16.9437,16.955,7400.0
2007-02-21 10:20:00,30.15,30.16,30.11,30.11,11200.0,16.9437,16.9493,16.9212,16.9212,11200.0
2007-02-21 10:25:00,30.13,30.16,30.12,30.15,13200.0,16.9325,16.9493,16.9269,16.9437,13200.0
2007-02-21 10:30:00,30.13,30.14,30.07,30.1,15800.0,16.9325,16.9381,16.8988,16.9156,15800.0
2007-02-21 10:35:00,30.11,30.11,30.09,30.1,16200.0,16.9212,16.9212,16.91,16.9156,16200.0
2007-02-21 10:40:00,30.1,30.1,30.1,30.1,16200.0,16.9156,16.9156,16.9156,16.9156,16200.0
2007-02-21 10:45:00,30.1,30.14,30.09,30.14,38400.0,16.9156,16.9381,16.91,16.9381,38400.0
2007-02-21 10:50:00,30.13,30.13,30.1,30.11,20800.0,16.9325,16.9325,16.9156,16.9212,20800.0
2007-02-21 10:55:00,30.12,30.14,30.1,30.11,24800.0,16.9269,16.9381,16.9156,16.9212,24800.0
2007-02-21 11:00:00,30.1,30.13,30.1,30.11,27200.0,16.9156,16.9325,16.9156,16.9212,27200.0
2007-02-21 11:05:00,30.11,30.11,30.09,30.1,22400.0,16.9212,16.9212,16.91,16.9156,22400.0
2007-02-21 11:10:00,30.1,30.14,30.1,30.13,39000.0,16.9156,16.9381,16.9156,16.9325,39000.0
2007-02-21 11:15:00,30.13,30.17,30.11,30.17,56000.0,16.9325,16.955,16.9212,16.955,56000.0
2007-02-21 11:20:00,30.15,30.15,30.13,30.13,13200.0,16.9437,16.9437,16.9325,16.9325,13200.0
2007-02-21 11:25:00,30.13,30.14,30.11,30.11,16200.0,16.9325,16.9381,16.9212,16.9212,16200.0
2007-02-21 11:30:00,30.12,30.12,30.09,30.09,52800.0,16.9269,16.9269,16.91,16.91,52800.0
2007-02-21 11:35:00,30.09,30.09,30.07,30.08,52000.0,16.91,16.91,16.8988,16.9044,52000.0
2007-02-21 11:40:00,30.08,30.09,30.05,30.08,42400.0,16.9044,16.91,16.8875,16.9044,42400.0
2007-02-21 11:45:00,30.08,30.08,30.05,30.05,28200.0,16.9044,16.9044,16.8875,16.8875,28200.0
2007-02-21 11:50:00,30.05,30.05,30.04,30.04,16200.0,16.8875,16.8875,16.8819,16.8819,16200.0
2007-02-21 11:55:00,30.04,30.04,30.03,30.04,9600.0,16.8819,16.8819,16.8763,16.8819,9600.0
2007-02-21 12:00:00,30.04,30.05,30.03,30.05,46000.0,16.8819,16.8875,16.8763,16.8875,46000.0
2007-02-21 12:05:00,30.05,30.07,30.05,30.06,21000.0,16.8875,16.8988,16.8875,16.8931,21000.0
2007-02-21 12:10:00,30.06,30.07,30.06,30.06,15800.0,16.8931,16.8988,16.8931,16.8931,15800.0
2007-02-21 12:15:00,30.07,30.09,30.07,30.08,115800.0,16.8988,16.91,16.8988,16.9044,115800.0
2007-02-21 12:20:00,30.07,30.09,30.06,30.09,42200.0,16.8988,16.91,16.8931,16.91,42200.0
2007-02-21 12:25:00,30.09,30.1,30.09,30.09,16800.0,16.91,16.9156,16.91,16.91,16800.0
2007-02-21 12:30:00,30.09,30.1,30.06,30.06,21400.0,16.91,16.9156,16.8931,16.8931,21400.0
2007-02-21 12:35:00,30.07,30.08,30.06,30.08,15600.0,16.8988,16.9044,16.8931,16.9044,15600.0
2007-02-21 12:40:00,30.07,30.08,30.05,30.06,26000.0,16.8988,16.9044,16.8875,16.8931,26000.0
2007-02-21 12:45:00,30.06,30.07,30.06,30.07,10000.0,16.8931,16.8988,16.8931,16.8988,10000.0
2007-02-21 12:50:00,30.07,30.1,30.07,30.08,32000.0,16.8988,16.9156,16.8988,16.9044,32000.0
2007-02-21 12:55:00,30.08,30.1,30.05,30.06,23800.0,16.9044,16.9156,16.8875,16.8931,23800.0
2007-02-21 13:00:00,30.06,30.07,30.05,30.05,9200.0,16.8931,16.8988,16.8875,16.8875,9200.0
2007-02-21 13:05:00,30.05,30.07,30.05,30.05,12400.0,16.8875,16.8988,16.8875,16.8875,12400.0
2007-02-21 13:10:00,30.04,30.05,30.02,30.04,16600.0,16.8819,16.8875,16.8707,16.8819,16600.0
2007-02-21 13:15:00,30.03,30.04,30.0,30.0,22600.0,16.8763,16.8819,16.8594,16.8594,22600.0
2007-02-21 13:20:00,30.0,30.03,30.0,30.01,10400.0,16.8594,16.8763,16.8594,16.865,10400.0
2007-02-21 13:25:00,30.0,30.0,29.99,30.0,18600.0,16.8594,16.8594,16.8538,16.8594,18600.0
2007-02-21 13:30:00,30.0,30.02,29.99,30.02,18600.0,16.8594,16.8707,16.8538,16.8707,18600.0
2007-02-21 13:35:00,30.02,30.05,30.02,30.03,57000.0,16.8707,16.8875,16.8707,16.8763,57000.0
2007-02-21 13:40:00,30.03,30.06,30.03,30.04,67400.0,16.8763,16.8931,16.8763,16.8819,67400.0
2007-02-21 13:45:00,30.05,30.06,30.02,30.04,81200.0,16.8875,16.8931,16.8707,16.8819,81200.0
2007-02-21 13:50:00,30.04,30.09,30.04,30.09,25600.0,16.8819,16.91,16.8819,16.91,25600.0
2007-02-21 13:55:00,30.09,30.11,30.06,30.1,32000.0,16.91,16.9212,16.8931,16.9156,32000.0
2007-02-21 14:00:00,30.1,30.1,30.03,30.05,58800.0,16.9156,16.9156,16.8763,16.8875,58800.0
2007-02-21 14:05:00,30.06,30.11,30.05,30.1,33400.0,16.8931,16.9212,16.8875,16.9156,33400.0
2007-02-21 14:10:00,30.1,30.1,30.06,30.08,69800.0,16.9156,16.9156,16.8931,16.9044,69800.0
2007-02-21 14:15:00,30.07,30.09,30.06,30.07,24000.0,16.8988,16.91,16.8931,16.8988,24000.0
2007-02-21 14:20:00,30.07,30.09,30.06,30.09,41000.0,16.8988,16.91,16.8931,16.91,41000.0
2007-02-21 14:25:00,30.09,30.11,30.08,30.1,32000.0,16.91,16.9212,16.9044,16.9156,32000.0
2007-02-21 14:30:00,30.1,30.11,30.08,30.11,19800.0,16.9156,16.9212,16.9044,16.9212,19800.0
2007-02-21 14:35:00,30.1,30.17,30.09,30.1,122200.0,16.9156,16.955,16.91,16.9156,122200.0
2007-02-21 14:40:00,30.1,30.15,30.07,30.13,82400.0,16.9156,16.9437,16.8988,16.9325,82400.0
2007-02-21 14:45:00,30.14,30.14,30.08,30.11,48400.0,16.9381,16.9381,16.9044,16.9212,48400.0
2007-02-21 14:50:00,30.11,30.14,30.11,30.13,22200.0,16.9212,16.9381,16.9212,16.9325,22200.0
2007-02-21 14:55:00,30.14,30.16,30.09,30.13,55800.0,16.9381,16.9493,16.91,16.9325,55800.0
2007-02-21 15:00:00,30.12,30.15,30.08,30.15,23200.0,16.9269,16.9437,16.9044,16.9437,23200.0
2007-02-21 15:05:00,30.15,30.15,30.14,30.14,18000.0,16.9437,16.9437,16.9381,16.9381,18000.0
2007-02-21 15:10:00,30.14,30.17,30.1,30.1,39200.0,16.9381,16.955,16.9156,16.9156,39200.0
2007-02-21 15:15:00,30.1,30.13,30.09,30.1,32600.0,16.9156,16.9325,16.91,16.9156,32600.0
2007-02-21 15:20:00,30.09,30.13,30.08,30.11,28400.0,16.91,16.9325,16.9044,16.9212,28400.0
2007-02-21 15:25:00,30.11,30.11,30.1,30.11,15800.0,16.9212,16.9212,16.9156,16.9212,15800.0
2007-02-21 15:30:00,30.13,30.2,30.13,30.18,29000.0,16.9325,16.9718,16.9325,16.9606,29000.0
2007-02-21 15:35:00,30.18,30.21,30.18,30.19,15000.0,16.9606,16.9774,16.9606,16.9662,15000.0
2007-02-21 15:40:00,30.2,30.21,30.09,30.13,89000.0,16.9718,16.9774,16.91,16.9325,89000.0
2007-02-21 15:45:00,30.14,30.2,30.14,30.2,28200.0,16.9381,16.9718,16.9381,16.9718,28200.0
2007-02-21 15:50:00,30.2,30.22,30.16,30.22,33200.0,16.9718,16.9831,16.9493,16.9831,33200.0
2007-02-21 15:55:00,30.22,30.22,30.16,30.16,34200.0,16.9831,16.9831,16.9493,16.9493,34200.0
2007-02-22 09:30:00,30.18,30.18,30.18,30.18,0.0,16.9606,16.9606,16.9606,16.9606,0.0
2007-02-22 09:35:00,30.31,30.31,30.22,30.23,36400.0,17.0336,17.0336,16.9831,16.9887,36400.0
2007-02-22 09:40:00,30.22,30.29,30.22,30.25,11600.0,16.9831,17.0224,16.9831,16.9999,11600.0
2007-02-22 09:45:00,30.25,30.34,30.25,30.33,37400.0,16.9999,17.0505,16.9999,17.0449,37400.0
2007-02-22 09:50:00,30.31,30.38,30.3,30.38,45400.0,17.0336,17.073,17.028,17.073,45400.0
2007-02-22 09:55:00,30.38,30.45,30.35,30.35,15000.0,17.073,17.1123,17.0561,17.0561,15000.0
2007-02-22 10:00:00,30.36,30.38,30.35,30.38,14600.0,17.0617,17.073,17.0561,17.073,14600.0
2007-02-22 10:05:00,30.38,30.38,30.28,30.29,24000.0,17.073,17.073,17.0168,17.0224,24000.0
2007-02-22 10:10:00,30.29,30.33,30.29,30.33,13400.0,17.0224,17.0449,17.0224,17.0449,13400.0
2007-02-22 10:15:00,30.32,30.32,30.29,30.3,12400.0,17.0393,17.0393,17.0224,17.028,12400.0
2007-02-22 10:20:00,30.31,30.33,30.31,30.33,8400.0,17.0336,17.0449,17.0336,17.0449,8400.0
2007-02-22 10:25:00,30.33,30.33,30.32,30.32,6800.0,17.0449,17.0449,17.0393,17.0393,6800.0
2007-02-22 10:30:00,30.32,30.32,30.25,30.27,30600.0,17.0393,17.0393,16.9999,17.0112,30600.0
2007-02-22 10:35:00,30.27,30.32,30.26,30.29,32800.0,17.0112,17.0393,17.0055,17.0224,32800.0
2007-02-22 10:40:00,30.3,30.3,30.28,30.29,8800.0,17.028,17.028,17.0168,17.0224,8800.0
2007-02-22 10:45:00,30.29,30.3,30.29,30.29,14600.0,17.0224,17.028,17.0224,17.0224,14600.0
2007-02-22 10:50:00,30.28,30.29,30.25,30.27,12000.0,17.0168,17.0224,16.9999,17.0112,12000.0
2007-02-22 10:55:00,30.26,30.28,30.22,30.22,6800.0,17.0055,17.0168,16.9831,16.9831,6800.0
2007-02-22 11:00:00,30.23,30.23,30.18,30.18,23400.0,16.9887,16.9887,16.9606,16.9606,23400.0
2007-02-22 11:05:00,30.18,30.2,29.87,30.02,172400.0,16.9606,16.9718,16.7864,16.8707,172400.0
2007-02-22 11:10:00,30.02,30.08,29.98,29.99,97200.0,16.8707,16.9044,16.8482,16.8538,97200.0
2007-02-22 11:15:00,29.99,30.0,29.9,29.9,67000.0,16.8538,16.8594,16.8032,16.8032,67000.0
2007-02-22 11:20:00,29.88,29.9,29.82,29.87,61000.0,16.792,16.8032,16.7583,16.7864,61000.0
2007-02-22 11:25:00,29.86,29.9,29.82,29.82,45000.0,16.7807,16.8032,16.7583,16.7583,45000.0
2007-02-22 11:30:00,29.84,29.84,29.76,29.77,51200.0,16.7695,16.7695,16.7245,16.7302,51200.0
2007-02-22 11:35:00,29.78,29.86,29.77,29.85,53800.0,16.7358,16.7807,16.7302,16.7751,53800.0
2007-02-22 11:40:00,29.84,29.87,29.84,29.86,42400.0,16.7695,16.7864,16.7695,16.7807,42400.0
2007-02-22 11:45:00,29.86,29.87,29.83,29.85,37200.0,16.7807,16.7864,16.7639,16.7751,37200.0
2007-02-22 11:50:00,29.85,29.9,29.85,29.89,14000.0,16.7751,16.8032,16.7751,16.7976,14000.0
2007-02-22 11:55:00,29.89,29.92,29.86,29.9,16400.0,16.7976,16.8145,16.7807,16.8032,16400.0
2007-02-22 12:00:00,29.91,29.93,29.9,29.93,18600.0,16.8088,16.8201,16.8032,16.8201,18600.0
2007-02-22 12:05:00,29.92,30.01,29.91,29.95,31800.0,16.8145,16.865,16.8088,16.8313,31800.0
2007-02-22 12:10:00,29.96,30.01,29.95,29.98,26000.0,16.8369,16.865,16.8313,16.8482,26000.0
2007-02-22 12:15:00,29.98,30.0,29.95,30.0,12800.0,16.8482,16.8594,16.8313,16.8594,12800.0
2007-02-22 12:20:00,29.99,30.0,29.98,29.99,6800.0,16.8538,16.8594,16.8482,16.8538,6800.0
2007-02-22 12:25:00,30.0,30.06,30.0,30.06,14600.0,16.8594,16.8931,16.8594,16.8931,14600.0
2007-02-22 12:30:00,30.05,30.14,30.05,30.14,54000.0,16.8875,16.9381,16.8875,16.9381,54000.0
2007-02-22 12:35:00,30.11,30.14,30.11,30.11,30000.0,16.9212,16.9381,16.9212,16.9212,30000.0
2007-02-22 12:40:00,30.12,30.13,30.11,30.13,7400.0,16.9269,16.9325,16.9212,16.9325,7400.0
2007-02-22 12:45:00,30.13,30.15,30.13,30.14,16600.0,16.9325,16.9437,16.9325,16.9381,16600.0
2007-02-22 12:50:00,30.14,30.15,30.14,30.15,6000.0,16.9381,16.9437,16.9381,16.9437,6000.0
2007-02-22 12:55:00,30.15,30.15,30.05,30.09,24800.0,16.9437,16.9437,16.8875,16.91,24800.0
2007-02-22 13:00:00,30.1,30.13,30.1,30.13,10800.0,16.9156,16.9325,16.9156,16.9325,10800.0
2007-02-22 13:05:00,30.12,30.14,30.11,30.13,7000.0,16.9269,16.9381,16.9212,16.9325,7000.0
2007-02-22 13:10:00,30.13,30.14,30.13,30.14,8400.0,16.9325,16.9381,16.9325,16.9381,8400.0
2007-02-22 13:15:00,30.14,30.14,30.11,30.14,7800.0,16.9381,16.9381,16.9212,16.9381,7800.0
2007-02-22 13:20:00,30.13,30.18,30.13,30.15,7000.0,16.9325,16.9606,16.9325,16.9437,7000.0
2007-02-22 13:25:00,30.15,30.16,30.06,30.11,21800.0,16.9437,16.9493,16.8931,16.9212,21800.0
2007-02-22 13:30:00,30.11,30.13,30.1,30.11,44000.0,16.9212,16.9325,16.9156,16.9212,44000.0
2007-02-22 13:35:00,30.11,30.13,30.11,30.12,10200.0,16.9212,16.9325,16.9212,16.9269,10200.0
2007-02-22 13:40:00,30.13,30.13,30.08,30.09,16200.0,16.9325,16.9325,16.9044,16.91,16200.0
2007-02-22 13:45:00,30.09,30.11,30.08,30.09,10200.0,16.91,16.9212,16.9044,16.91,10200.0
2007-02-22 13:50:00,30.09,30.18,30.09,30.11,26400.0,16.91,16.9606,16.91,16.9212,26400.0
2007-02-22 13:55:00,30.11,30.11,30.07,30.09,21400.0,16.9212,16.9212,16.8988,16.91,21400.0
2007-02-22 14:00:00,30.09,30.11,30.09,30.11,11400.0,16.91,16.9212,16.91,16.9212,11400.0
2007-02-22 14:05:00,30.11,30.15,30.11,30.15,7600.0,16.9212,16.9437,16.9212,16.9437,7600.0
2007-02-22 14:10:00,30.14,30.15,30.14,30.14,4800.0,16.9381,16.9437,16.9381,16.9381,4800.0
2007-02-22 14:15:00,30.14,30.14,30.09,30.12,19600.0,16.9381,16.9381,16.91,16.9269,19600.0
2007-02-22 14:20:00,30.11,30.16,30.11,30.16,9200.0,16.9212,16.9493,16.9212,16.9493,9200.0
2007-02-22 14:25:00,30.16,30.16,30.12,30.16,8600.0,16.9493,16.9493,16.9269,16.9493,8600.0
2007-02-22 14:30:00,30.16,30.16,30.11,30.15,30400.0,16.9493,16.9493,16.9212,16.9437,30400.0
2007-02-22 14:35:00,30.15,30.16,30.15,30.15,10200.0,16.9437,16.9493,16.9437,16.9437,10200.0
2007-02-22 14:40:00,30.15,30.16,30.14,30.15,9400.0,16.9437,16.9493,16.9381,16.9437,9400.0
2007-02-22 14:45:00,30.15,30.18,30.15,30.17,15400.0,16.9437,16.9606,16.9437,16.955,15400.0
2007-02-22 14:50:00,30.18,30.19,30.17,30.18,23400.0,16.9606,16.9662,16.955,16.9606,23400.0
2007-02-22 14:55:00,30.18,30.18,30.15,30.15,8400.0,16.9606,16.9606,16.9437,16.9437,8400.0
2007-02-22 15:00:00,30.15,30.18,30.14,30.15,14000.0,16.9437,16.9606,16.9381,16.9437,14000.0
2007-02-22 15:05:00,30.15,30.18,30.14,30.17,13800.0,16.9437,16.9606,16.9381,16.955,13800.0
2007-02-22 15:10:00,30.17,30.18,30.17,30.18,10600.0,16.955,16.9606,16.955,16.9606,10600.0
2007-02-22 15:15:00,30.17,30.17,30.16,30.17,10600.0,16.955,16.955,16.9493,16.955,10600.0
2007-02-22 15:20:00,30.17,30.17,30.14,30.15,15600.0,16.955,16.955,16.9381,16.9437,15600.0
2007-02-22 15:25:00,30.15,30.16,30.15,30.15,10000.0,16.9437,16.9493,16.9437,16.9437,10000.0
2007-02-22 15:30:00,30.16,30.17,30.15,30.17,15800.0,16.9493,16.955,16.9437,16.955,15800.0
2007-02-22 15:35:00,30.17,30.18,30.17,30.18,30800.0,16.955,16.9606,16.955,16.9606,30800.0
2007-02-22 15:40:00,30.18,30.22,30.18,30.21,52000.0,16.9606,16.9831,16.9606,16.9774,52000.0
2007-02-22 15:45:00,30.21,30.22,30.17,30.17,31000.0,16.9774,16.9831,16.955,16.955,31000.0
2007-02-22 15:50:00,30.17,30.21,30.16,30.2,17200.0,16.955,16.9774,16.9493,16.9718,17200.0
2007-02-22 15:55:00,30.2,30.26,30.19,30.23,44000.0,16.9718,17.0055,16.9662,16.9887,44000.0
2007-02-23 09:35:00,30.73,30.73,30.4,30.45,148000.0,17.2697,17.2697,17.0842,17.1123,148000.0
2007-02-23 09:40:00,30.43,30.45,30.33,30.38,92400.0,17.1011,17.1123,17.0449,17.073,92400.0
2007-02-23 09:45:00,30.37,30.38,30.29,30.34,115800.0,17.0674,17.073,17.0224,17.0505,115800.0
2007-02-23 09:50:00,30.32,30.46,30.32,30.46,41600.0,17.0393,17.1179,17.0393,17.1179,41600.0
2007-02-23 09:55:00,30.46,30.56,30.46,30.48,30400.0,17.1179,17.1741,17.1179,17.1292,30400.0
2007-02-23 10:00:00,30.47,30.47,30.36,30.43,30400.0,17.1236,17.1236,17.0617,17.1011,30400.0
2007-02-23 10:05:00,30.43,30.54,30.43,30.54,36200.0,17.1011,17.1629,17.1011,17.1629,36200.0
2007-02-23 10:10:00,30.55,30.56,30.49,30.5,22200.0,17.1685,17.1741,17.1348,17.1404,22200.0
2007-02-23 10:15:00,30.49,30.61,30.49,30.56,55800.0,17.1348,17.2022,17.1348,17.1741,55800.0
2007-02-23 10:20:00,30.56,30.58,30.4,30.54,65200.0,17.1741,17.1854,17.0842,17.1629,65200.0
2007-02-23 10:25:00,30.54,30.56,30.43,30.48,46000.0,17.1629,17.1741,17.1011,17.1292,46000.0
2007-02-23 10:30:00,30.48,30.52,30.48,30.5,45200.0,17.1292,17.1517,17.1292,17.1404,45200.0
2007-02-23 10:35:00,30.5,30.52,30.49,30.5,34200.0,17.1404,17.1517,17.1348,17.1404,34200.0
2007-02-23 10:40:00,30.5,30.5,30.43,30.48,53600.0,17.1404,17.1404,17.1011,17.1292,53600.0
2007-02-23 10:45:00,30.48,30.48,30.42,30.46,26800.0,17.1292,17.1292,17.0955,17.1179,26800.0
2007-02-23 10:50:00,30.46,30.47,30.44,30.46,30200.0,17.1179,17.1236,17.1067,17.1179,30200.0
2007-02-23 10:55:00,30.47,30.48,30.46,30.47,19400.0,17.1236,17.1292,17.1179,17.1236,19400.0
2007-02-23 11:00:00,30.47,30.48,30.46,30.47,40800.0,17.1236,17.1292,17.1179,17.1236,40800.0
2007-02-23 11:05:00,30.47,30.48,30.43,30.44,18800.0,17.1236,17.1292,17.1011,17.1067,18800.0
2007-02-23 11:10:00,30.43,30.43,30.36,30.43,38600.0,17.1011,17.1011,17.0617,17.1011,38600.0
2007-02-23 11:15:00,30.43,30.43,30.42,30.42,14800.0,17.1011,17.1011,17.0955,17.0955,14800.0
2007-02-23 11:20:00,30.42,30.42,30.39,30.41,17200.0,17.0955,17.0955,17.0786,17.0898,17200.0
2007-02-23 11:25:00,30.42,30.48,30.38,30.4,38600.0,17.0955,17.1292,17.073,17.0842,38600.0
2007-02-23 11:30:00,30.4,30.41,30.39,30.41,18600.0,17.0842,17.0898,17.0786,17.0898,18600.0
2007-02-23 11:35:00,30.41,30.46,30.41,30.45,29600.0,17.0898,17.1179,17.0898,17.1123,29600.0
2007-02-23 11:40:00,30.46,30.49,30.45,30.47,13200.0,17.1179,17.1348,17.1123,17.1236,13200.0
2007-02-23 11:45:00,30.48,30.52,30.44,30.52,21400.0,17.1292,17.1517,17.1067,17.1517,21400.0
2007-02-23 11:50:00,30.52,30.52,30.43,30.43,19000.0,17.1517,17.1517,17.1011,17.1011,19000.0
2007-02-23 11:55:00,30.43,30.45,30.39,30.42,29000.0,17.1011,17.1123,17.0786,17.0955,29000.0
2007-02-23 12:00:00,30.4,30.41,30.36,30.36,22600.0,17.0842,17.0898,17.0617,17.0617,22600.0
2007-02-23 12:05:00,30.36,30.41,30.33,30.38,45200.0,17.0617,17.0898,17.0449,17.073,45200.0
2007-02-23 12:10:00,30.37,30.41,30.35,30.38,65000.0,17.0674,17.0898,17.0561,17.073,65000.0
2007-02-23 12:15:00,30.38,30.4,30.36,30.39,18000.0,17.073,17.0842,17.0617,17.0786,18000.0
2007-02-23 12:20:00,30.4,30.4,30.36,30.39,45800.0,17.0842,17.0842,17.0617,17.0786,45800.0
2007-02-23 12:25:00,30.38,30.38,30.34,30.35,39000.0,17.073,17.073,17.0505,17.0561,39000.0
2007-02-23 12:30:00,30.35,30.36,30.34,30.36,18400.0,17.0561,17.0617,17.0505,17.0617,18400.0
2007-02-23 12:35:00,30.36,30.41,30.36,30.41,18200.0,17.0617,17.0898,17.0617,17.0898,18200.0
2007-02-23 12:40:00,30.42,30.47,30.4,30.43,33800.0,17.0955,17.1236,17.0842,17.1011,33800.0
2007-02-23 12:45:00,30.42,30.43,30.36,30.39,22000.0,17.0955,17.1011,17.0617,17.0786,22000.0
2007-02-23 12:50:00,30.39,30.42,30.38,30.41,22000.0,17.0786,17.0955,17.073,17.0898,22000.0
2007-02-23 12:55:00,30.42,30.52,30.42,30.52,12200.0,17.0955,17.1517,17.0955,17.1517,12200.0
2007-02-23 13:00:00,30.52,30.52,30.43,30.44,23000.0,17.1517,17.1517,17.1011,17.1067,23000.0
2007-02-23 13:05:00,30.43,30.46,30.43,30.44,16800.0,17.1011,17.1179,17.1011,17.1067,16800.0
2007-02-23 13:10:00,30.44,30.5,30.43,30.5,20200.0,17.1067,17.1404,17.1011,17.1404,20200.0
2007-02-23 13:15:00,30.5,30.5,30.45,30.45,22200.0,17.1404,17.1404,17.1123,17.1123,22200.0
2007-02-23 13:20:00,30.45,30.49,30.45,30.49,16800.0,17.1123,17.1348,17.1123,17.1348,16800.0
2007-02-23 13:25:00,30.49,30.54,30.48,30.51,23000.0,17.1348,17.1629,17.1292,17.146,23000.0
2007-02-23 13:30:00,30.5,30.5,30.38,30.39,29800.0,17.1404,17.1404,17.073,17.0786,29800.0
2007-02-23 13:35:00,30.4,30.41,30.31,30.37,55400.0,17.0842,17.0898,17.0336,17.0674,55400.0
2007-02-23 13:40:00,30.36,30.4,30.36,30.4,15200.0,17.0617,17.0842,17.0617,17.0842,15200.0
2007-02-23 13:45:00,30.4,30.4,30.39,30.4,7200.0,17.0842,17.0842,17.0786,17.0842,7200.0
2007-02-23 13:50:00,30.4,30.43,30.39,30.43,12200.0,17.0842,17.1011,17.0786,17.1011,12200.0
2007-02-23 13:55:00,30.43,30.43,30.36,30.38,18000.0,17.1011,17.1011,17.0617,17.073,18000.0
2007-02-23 14:00:00,30.38,30.41,30.36,30.41,20200.0,17.073,17.0898,17.0617,17.0898,20200.0
2007-02-23 14:05:00,30.41,30.42,30.41,30.42,14600.0,17.0898,17.0955,17.0898,17.0955,14600.0
2007-02-23 14:10:00,30.42,30.43,30.42,30.43,13600.0,17.0955,17.1011,17.0955,17.1011,13600.0
2007-02-23 14:15:00,30.43,30.43,30.4,30.43,29400.0,17.1011,17.1011,17.0842,17.1011,29400.0
2007-02-23 14:20:00,30.42,30.43,30.41,30.42,22200.0,17.0955,17.1011,17.0898,17.0955,22200.0
2007-02-23 14:25:00,30.42,30.42,30.41,30.41,20600.0,17.0955,17.0955,17.0898,17.0898,20600.0
2007-02-23 14:30:00,30.41,30.42,30.41,30.42,33600.0,17.0898,17.0955,17.0898,17.0955,33600.0
2007-02-23 14:35:00,30.41,30.42,30.36,30.36,21400.0,17.0898,17.0955,17.0617,17.0617,21400.0
2007-02-23 14:40:00,30.36,30.38,30.34,30.35,22800.0,17.0617,17.073,17.0505,17.0561,22800.0
2007-02-23 14:45:00,30.35,30.35,30.32,30.32,28600.0,17.0561,17.0561,17.0393,17.0393,28600.0
2007-02-23 14:50:00,30.32,30.34,30.3,30.31,36600.0,17.0393,17.0505,17.028,17.0336,36600.0
2007-02-23 14:55:00,30.31,30.31,30.25,30.25,66600.0,17.0336,17.0336,16.9999,16.9999,66600.0
2007-02-23 15:00:00,30.26,30.28,30.26,30.26,40800.0,17.0055,17.0168,17.0055,17.0055,40800.0
2007-02-23 15:05:00,30.27,30.29,30.25,30.29,26800.0,17.0112,17.0224,16.9999,17.0224,26800.0
2007-02-23 15:10:00,30.29,30.3,30.29,30.3,19000.0,17.0224,17.028,17.0224,17.028,19000.0
2007-02-23 15:15:00,30.3,30.3,30.3,30.3,37600.0,17.028,17.028,17.028,17.028,37600.0
2007-02-23 15:20:00,30.3,30.36,30.3,30.33,48000.0,17.028,17.0617,17.028,17.0449,48000.0
2007-02-23 15:25:00,30.33,30.36,30.33,30.35,19400.0,17.0449,17.0617,17.0449,17.0561,19400.0
2007-02-23 15:30:00,30.35,30.35,30.31,30.33,39200.0,17.0561,17.0561,17.0336,17.0449,39200.0
2007-02-23 15:35:00,30.33,30.33,30.3,30.3,36600.0,17.0449,17.0449,17.028,17.028,36600.0
2007-02-23 15:40:00,30.3,30.3,30.3,30.3,17000.0,17.028,17.028,17.028,17.028,17000.0
2007-02-23 15:45:00,30.3,30.3,30.29,30.3,37400.0,17.028,17.028,17.0224,17.028,37400.0
2007-02-23 15:50:00,30.3,30.3,30.3,30.3,41800.0,17.028,17.028,17.028,17.028,41800.0
2007-02-23 15:55:00,30.3,30.3,30.3,30.3,57000.0,17.028,17.028,17.028,17.028,57000.0
2007-02-26 09:30:00,30.41,30.45,30.41,30.45,600.0,17.0898,17.1123,17.0898,17.1123,600.0
2007-02-26 09:35:00,30.43,30.72,30.4,30.7,195200.0,17.1011,17.2641,17.0842,17.2528,195200.0
2007-02-26 09:40:00,30.7,30.82,30.7,30.82,118000.0,17.2528,17.3202,17.2528,17.3202,118000.0
2007-02-26 09:45:00,30.82,30.96,30.81,30.96,126000.0,17.3202,17.3989,17.3146,17.3989,126000.0
2007-02-26 09:50:00,30.96,30.98,30.93,30.95,132000.0,17.3989,17.4102,17.3821,17.3933,132000.0
2007-02-26 09:55:00,30.95,30.95,30.77,30.82,77200.0,17.3933,17.3933,17.2921,17.3202,77200.0
2007-02-26 10:00:00,30.82,30.82,30.71,30.71,34800.0,17.3202,17.3202,17.2584,17.2584,34800.0
2007-02-26 10:05:00,30.71,30.74,30.69,30.69,46400.0,17.2584,17.2753,17.2472,17.2472,46400.0
2007-02-26 10:10:00,30.68,30.72,30.68,30.69,32000.0,17.2416,17.2641,17.2416,17.2472,32000.0
2007-02-26 10:15:00,30.68,30.69,30.6,30.6,38000.0,17.2416,17.2472,17.1966,17.1966,38000.0
2007-02-26 10:20:00,30.58,30.6,30.5,30.55,40000.0,17.1854,17.1966,17.1404,17.1685,40000.0
2007-02-26 10:25:00,30.54,30.56,30.52,30.52,19600.0,17.1629,17.1741,17.1517,17.1517,19600.0
2007-02-26 10:30:00,30.51,30.52,30.48,30.5,26200.0,17.146,17.1517,17.1292,17.1404,26200.0
2007-02-26 10:35:00,30.5,30.58,30.5,30.58,31000.0,17.1404,17.1854,17.1404,17.1854,31000.0
2007-02-26 10:40:00,30.57,30.58,30.55,30.58,22400.0,17.1798,17.1854,17.1685,17.1854,22400.0
2007-02-26 10:45:00,30.57,30.6,30.56,30.6,20600.0,17.1798,17.1966,17.1741,17.1966,20600.0
2007-02-26 10:50:00,30.61,30.65,30.6,30.63,38200.0,17.2022,17.2247,17.1966,17.2135,38200.0
2007-02-26 10:55:00,30.63,30.71,30.59,30.68,34200.0,17.2135,17.2584,17.191,17.2416,34200.0
2007-02-26 11:00:00,30.68,30.72,30.68,30.7,42200.0,17.2416,17.2641,17.2416,17.2528,42200.0
2007-02-26 11:05:00,30.7,30.7,30.62,30.64,85600.0,17.2528,17.2528,17.2079,17.2191,85600.0
2007-02-26 11:10:00,30.64,30.64,30.56,30.58,95600.0,17.2191,17.2191,17.1741,17.1854,95600.0
2007-02-26 11:15:00,30.58,30.65,30.58,30.65,95800.0,17.1854,17.2247,17.1854,17.2247,95800.0
2007-02-26 11:20:00,30.66,30.66,30.63,30.63,22400.0,17.2303,17.2303,17.2135,17.2135,22400.0
2007-02-26 11:25:00,30.63,30.64,30.63,30.64,27200.0,17.2135,17.2191,17.2135,17.2191,27200.0
2007-02-26 11:30:00,30.64,30.64,30.63,30.63,56600.0,17.2191,17.2191,17.2135,17.2135,56600.0
2007-02-26 11:35:00,30.63,30.63,30.62,30.63,47200.0,17.2135,17.2135,17.2079,17.2135,47200.0
2007-02-26 11:40:00,30.63,30.63,30.61,30.61,99600.0,17.2135,17.2135,17.2022,17.2022,99600.0
2007-02-26 11:45:00,30.61,30.62,30.61,30.62,65400.0,17.2022,17.2079,17.2022,17.2079,65400.0
2007-02-26 11:50:00,30.62,30.66,30.62,30.65,71600.0,17.2079,17.2303,17.2079,17.2247,71600.0
2007-02-26 11:55:00,30.64,30.65,30.61,30.63,12600.0,17.2191,17.2247,17.2022,17.2135,12600.0
2007-02-26 12:00:00,30.63,30.65,30.63,30.63,39600.0,17.2135,17.2247,17.2135,17.2135,39600.0
2007-02-26 12:05:00,30.63,30.64,30.63,30.63,32200.0,17.2135,17.2191,17.2135,17.2135,32200.0
2007-02-26 12:10:00,30.64,30.64,30.63,30.64,15800.0,17.2191,17.2191,17.2135,17.2191,15800.0
2007-02-26 12:15:00,30.64,30.64,30.63,30.64,38600.0,17.2191,17.2191,17.2135,17.2191,38600.0
2007-02-26 12:20:00,30.64,30.65,30.63,30.65,21200.0,17.2191,17.2247,17.2135,17.2247,21200.0
2007-02-26 12:25:00,30.64,30.66,30.63,30.63,24600.0,17.2191,17.2303,17.2135,17.2135,24600.0
2007-02-26 12:30:00,30.63,30.67,30.63,30.66,65200.0,17.2135,17.236,17.2135,17.2303,65200.0
2007-02-26 12:35:00,30.66,30.71,30.66,30.71,127000.0,17.2303,17.2584,17.2303,17.2584,127000.0
2007-02-26 12:40:00,30.7,30.7,30.67,30.68,60600.0,17.2528,17.2528,17.236,17.2416,60600.0
2007-02-26 12:45:00,30.68,30.68,30.65,30.65,31400.0,17.2416,17.2416,17.2247,17.2247,31400.0
2007-02-26 12:50:00,30.65,30.68,30.65,30.68,35400.0,17.2247,17.2416,17.2247,17.2416,35400.0
2007-02-26 12:55:00,30.68,30.71,30.68,30.71,92400.0,17.2416,17.2584,17.2416,17.2584,92400.0
2007-02-26 13:00:00,30.71,30.73,30.7,30.72,119600.0,17.2584,17.2697,17.2528,17.2641,119600.0
2007-02-26 13:05:00,30.72,30.75,30.71,30.75,196800.0,17.2641,17.2809,17.2584,17.2809,196800.0
2007-02-26 13:10:00,30.74,30.74,30.72,30.72,64200.0,17.2753,17.2753,17.2641,17.2641,64200.0
2007-02-26 13:15:00,30.72,30.75,30.72,30.74,36200.0,17.2641,17.2809,17.2641,17.2753,36200.0
2007-02-26 13:20:00,30.74,30.78,30.74,30.77,41000.0,17.2753,17.2978,17.2753,17.2921,41000.0
2007-02-26 13:25:00,30.76,30.77,30.75,30.75,86000.0,17.2865,17.2921,17.2809,17.2809,86000.0
2007-02-26 13:30:00,30.75,30.75,30.74,30.74,124200.0,17.2809,17.2809,17.2753,17.2753,124200.0
2007-02-26 13:35:00,30.72,30.72,30.68,30.7,14400.0,17.2641,17.2641,17.2416,17.2528,14400.0
2007-02-26 13:40:00,30.69,30.72,30.67,30.68,101000.0,17.2472,17.2641,17.236,17.2416,101000.0
2007-02-26 13:45:00,30.68,30.71,30.68,30.7,241200.0,17.2416,17.2584,17.2416,17.2528,241200.0
2007-02-26 13:50:00,30.68,30.72,30.68,30.7,31200.0,17.2416,17.2641,17.2416,17.2528,31200.0
2007-02-26 13:55:00,30.7,30.71,30.7,30.71,26400.0,17.2528,17.2584,17.2528,17.2584,26400.0
2007-02-26 14:00:00,30.71,30.72,30.71,30.71,27600.0,17.2584,17.2641,17.2584,17.2584,27600.0
2007-02-26 14:05:00,30.71,30.73,30.7,30.7,30000.0,17.2584,17.2697,17.2528,17.2528,30000.0
2007-02-26 14:10:00,30.7,30.7,30.65,30.66,23000.0,17.2528,17.2528,17.2247,17.2303,23000.0
2007-02-26 14:15:00,30.66,30.68,30.65,30.68,92600.0,17.2303,17.2416,17.2247,17.2416,92600.0
2007-02-26 14:20:00,30.68,30.75,30.68,30.73,98600.0,17.2416,17.2809,17.2416,17.2697,98600.0
2007-02-26 14:25:00,30.73,30.73,30.71,30.72,11400.0,17.2697,17.2697,17.2584,17.2641,11400.0
2007-02-26 14:30:00,30.71,30.74,30.7,30.74,54800.0,17.2584,17.2753,17.2528,17.2753,54800.0
2007-02-26 14:35:00,30.74,30.74,30.71,30.72,16400.0,17.2753,17.2753,17.2584,17.2641,16400.0
2007-02-26 14:40:00,30.72,30.73,30.71,30.71,14400.0,17.2641,17.2697,17.2584,17.2584,14400.0
2007-02-26 14:45:00,30.7,30.77,30.7,30.75,34400.0,17.2528,17.2921,17.2528,17.2809,34400.0
2007-02-26 14:50:00,30.75,30.79,30.74,30.75,66800.0,17.2809,17.3034,17.2753,17.2809,66800.0
2007-02-26 14:55:00,30.75,30.75,30.74,30.75,22000.0,17.2809,17.2809,17.2753,17.2809,22000.0
2007-02-26 15:00:00,30.75,30.77,30.74,30.75,25600.0,17.2809,17.2921,17.2753,17.2809,25600.0
2007-02-26 15:05:00,30.74,30.75,30.71,30.73,47200.0,17.2753,17.2809,17.2584,17.2697,47200.0
2007-02-26 15:10:00,30.72,30.74,30.7,30.74,34000.0,17.2641,17.2753,17.2528,17.2753,34000.0
2007-02-26 15:15:00,30.73,30.75,30.73,30.75,36000.0,17.2697,17.2809,17.2697,17.2809,36000.0
2007-02-26 15:20:00,30.75,30.77,30.74,30.77,46600.0,17.2809,17.2921,17.2753,17.2921,46600.0
2007-02-26 15:25:00,30.77,30.78,30.76,30.78,49800.0,17.2921,17.2978,17.2865,17.2978,49800.0
2007-02-26 15:30:00,30.77,30.8,30.77,30.77,63800.0,17.2921,17.309,17.2921,17.2921,63800.0
2007-02-26 15:35:00,30.77,30.77,30.75,30.75,38800.0,17.2921,17.2921,17.2809,17.2809,38800.0
2007-02-26 15:40:00,30.75,30.77,30.75,30.77,44200.0,17.2809,17.2921,17.2809,17.2921,44200.0
2007-02-26 15:45:00,30.77,30.78,30.77,30.77,78800.0,17.2921,17.2978,17.2921,17.2921,78800.0
2007-02-26 15:50:00,30.77,30.8,30.77,30.79,71200.0,17.2921,17.309,17.2921,17.3034,71200.0
2007-02-26 15:55:00,30.79,30.83,30.78,30.78,182400.0,17.3034,17.3259,17.2978,17.2978,182400.0
2007-02-27 09:30:00,30.72,30.75,30.63,30.68,63800.0,17.2641,17.2809,17.2135,17.2416,63800.0
2007-02-27 09:35:00,30.68,30.69,30.56,30.63,54600.0,17.2416,17.2472,17.1741,17.2135,54600.0
2007-02-27 09:40:00,30.63,30.78,30.61,30.75,70400.0,17.2135,17.2978,17.2022,17.2809,70400.0
2007-02-27 09:45:00,30.75,30.88,30.7,30.86,233200.0,17.2809,17.354,17.2528,17.3427,233200.0
2007-02-27 09:50:00,30.86,30.93,30.82,30.93,64800.0,17.3427,17.3821,17.3202,17.3821,64800.0
2007-02-27 09:55:00,30.93,30.93,30.84,30.89,82000.0,17.3821,17.3821,17.3315,17.3596,82000.0
2007-02-27 10:00:00,30.91,30.95,30.88,30.92,113800.0,17.3708,17.3933,17.354,17.3764,113800.0
2007-02-27 10:05:00,30.92,31.27,30.9,31.24,173600.0,17.3764,17.5731,17.3652,17.5563,173600.0
2007-02-27 10:10:00,31.22,31.26,30.9,30.91,157000.0,17.545,17.5675,17.3652,17.3708,157000.0
2007-02-27 10:15:00,30.9,30.95,30.85,30.87,67400.0,17.3652,17.3933,17.3371,17.3483,67400.0
2007-02-27 10:20:00,30.86,30.94,30.86,30.91,32400.0,17.3427,17.3877,17.3427,17.3708,32400.0
2007-02-27 10:25:00,30.9,31.02,30.88,31.0,70800.0,17.3652,17.4326,17.354,17.4214,70800.0
2007-02-27 10:30:00,30.97,30.99,30.93,30.93,21000.0,17.4045,17.4158,17.3821,17.3821,21000.0
2007-02-27 10:35:00,30.93,30.94,30.9,30.92,47000.0,17.3821,17.3877,17.3652,17.3764,47000.0
2007-02-27 10:40:00,30.9,30.91,30.86,30.9,16600.0,17.3652,17.3708,17.3427,17.3652,16600.0
2007-02-27 10:45:00,30.89,30.9,30.86,30.89,28800.0,17.3596,17.3652,17.3427,17.3596,28800.0
2007-02-27 10:50:00,30.88,30.93,30.85,30.93,26600.0,17.354,17.3821,17.3371,17.3821,26600.0
2007-02-27 10:55:00,30.93,30.95,30.89,30.89,25600.0,17.3821,17.3933,17.3596,17.3596,25600.0
2007-02-27 11:00:00,30.89,30.9,30.86,30.87,151600.0,17.3596,17.3652,17.3427,17.3483,151600.0
2007-02-27 11:05:00,30.88,30.98,30.86,30.95,27200.0,17.354,17.4102,17.3427,17.3933,27200.0
2007-02-27 11:10:00,30.95,30.97,30.93,30.95,23600.0,17.3933,17.4045,17.3821,17.3933,23600.0
2007-02-27 11:15:00,30.96,30.96,30.89,30.92,59200.0,17.3989,17.3989,17.3596,17.3764,59200.0
2007-02-27 11:20:00,30.93,30.95,30.89,30.89,32800.0,17.3821,17.3933,17.3596,17.3596,32800.0
2007-02-27 11:25:00,30.9,30.94,30.86,30.93,35000.0,17.3652,17.3877,17.3427,17.3821,35000.0
2007-02-27 11:30:00,30.96,30.98,30.89,30.89,18400.0,17.3989,17.4102,17.3596,17.3596,18400.0
2007-02-27 11:35:00,30.89,30.95,30.89,30.93,77600.0,17.3596,17.3933,17.3596,17.3821,77600.0
2007-02-27 11:40:00,30.93,31.01,30.93,31.01,12800.0,17.3821,17.427,17.3821,17.427,12800.0
2007-02-27 11:45:00,31.01,31.01,30.93,30.93,25200.0,17.427,17.427,17.3821,17.3821,25200.0
2007-02-27 11:50:00,30.93,31.0,30.93,31.0,18200.0,17.3821,17.4214,17.3821,17.4214,18200.0
2007-02-27 11:55:00,30.99,30.99,30.85,30.89,77800.0,17.4158,17.4158,17.3371,17.3596,77800.0
2007-02-27 12:00:00,30.89,30.93,30.88,30.91,49000.0,17.3596,17.3821,17.354,17.3708,49000.0
2007-02-27 12:05:00,30.91,30.97,30.91,30.93,38800.0,17.3708,17.4045,17.3708,17.3821,38800.0
2007-02-27 12:10:00,30.93,30.95,30.9,30.93,54600.0,17.3821,17.3933,17.3652,17.3821,54600.0
2007-02-27 12:15:00,30.93,30.99,30.93,30.98,27400.0,17.3821,17.4158,17.3821,17.4102,27400.0
2007-02-27 12:20:00,30.99,30.99,30.97,30.98,33200.0,17.4158,17.4158,17.4045,17.4102,33200.0
2007-02-27 12:25:00,30.98,30.98,30.87,30.89,215400.0,17.4102,17.4102,17.3483,17.3596,215400.0
2007-02-27 12:30:00,30.89,30.96,30.89,30.93,30400.0,17.3596,17.3989,17.3596,17.3821,30400.0
2007-02-27 12:35:00,30.91,30.91,30.86,30.91,16600.0,17.3708,17.3708,17.3427,17.3708,16600.0
2007-02-27 12:40:00,30.92,30.95,30.9,30.92,33200.0,17.3764,17.3933,17.3652,17.3764,33200.0
2007-02-27 12:45:00,30.93,30.95,30.92,30.94,11600.0,17.3821,17.3933,17.3764,17.3877,11600.0
2007-02-27 12:50:00,30.94,30.96,30.91,30.95,23400.0,17.3877,17.3989,17.3708,17.3933,23400.0
2007-02-27 12:55:00,30.95,30.95,30.89,30.91,84400.0,17.3933,17.3933,17.3596,17.3708,84400.0
2007-02-27 13:00:00,30.92,30.93,30.92,30.93,14000.0,17.3764,17.3821,17.3764,17.3821,14000.0
2007-02-27 13:05:00,30.93,30.93,30.91,30.91,10600.0,17.3821,17.3821,17.3708,17.3708,10600.0
2007-02-27 13:10:00,30.91,30.91,30.87,30.91,42600.0,17.3708,17.3708,17.3483,17.3708,42600.0
2007-02-27 13:15:00,30.91,30.92,30.89,30.92,24400.0,17.3708,17.3764,17.3596,17.3764,24400.0
2007-02-27 13:20:00,30.93,30.93,30.91,30.93,29600.0,17.3821,17.3821,17.3708,17.3821,29600.0
2007-02-27 13:25:00,30.93,30.94,30.9,30.9,22000.0,17.3821,17.3877,17.3652,17.3652,22000.0
2007-02-27 13:30:00,30.9,30.92,30.89,30.91,29400.0,17.3652,17.3764,17.3596,17.3708,29400.0
2007-02-27 13:35:00,30.91,30.91,30.9,30.9,40000.0,17.3708,17.3708,17.3652,17.3652,40000.0
2007-02-27 13:40:00,30.9,30.91,30.9,30.9,93600.0,17.3652,17.3708,17.3652,17.3652,93600.0
2007-02-27 13:45:00,30.9,30.92,30.86,30.92,49000.0,17.3652,17.3764,17.3427,17.3764,49000.0
2007-02-27 13:50:00,30.93,30.94,30.88,30.9,63400.0,17.3821,17.3877,17.354,17.3652,63400.0
2007-02-27 13:55:00,30.9,30.91,30.89,30.89,74000.0,17.3652,17.3708,17.3596,17.3596,74000.0
2007-02-27 14:00:00,30.9,30.9,30.81,30.86,90800.0,17.3652,17.3652,17.3146,17.3427,90800.0
2007-02-27 14:05:00,30.86,30.9,30.75,30.76,57200.0,17.3427,17.3652,17.2809,17.2865,57200.0
2007-02-27 14:10:00,30.77,30.78,30.74,30.77,81000.0,17.2921,17.2978,17.2753,17.2921,81000.0
2007-02-27 14:15:00,30.77,30.86,30.76,30.84,193000.0,17.2921,17.3427,17.2865,17.3315,193000.0
2007-02-27 14:20:00,30.84,30.89,30.84,30.86,88200.0,17.3315,17.3596,17.3315,17.3427,88200.0
2007-02-27 14:25:00,30.86,30.89,30.72,30.77,214600.0,17.3427,17.3596,17.2641,17.2921,214600.0
2007-02-27 14:30:00,30.77,30.89,30.73,30.89,173000.0,17.2921,17.3596,17.2697,17.3596,173000.0
2007-02-27 14:35:00,30.85,30.91,30.83,30.89,102200.0,17.3371,17.3708,17.3259,17.3596,102200.0
2007-02-27 14:40:00,30.89,30.91,30.87,30.89,116800.0,17.3596,17.3708,17.3483,17.3596,116800.0
2007-02-27 14:45:00,30.88,30.88,30.75,30.75,166200.0,17.354,17.354,17.2809,17.2809,166200.0
2007-02-27 14:50:00,30.75,30.75,30.64,30.67,197600.0,17.2809,17.2809,17.2191,17.236,197600.0
2007-02-27 14:55:00,30.67,30.81,30.62,30.64,261400.0,17.236,17.3146,17.2079,17.2191,261400.0
2007-02-27 15:00:00,30.65,30.88,30.35,30.39,337400.0,17.2247,17.354,17.0561,17.0786,337400.0
2007-02-27 15:05:00,30.38,30.66,30.15,30.45,110200.0,17.073,17.2303,16.9437,17.1123,110200.0
2007-02-27 15:10:00,30.43,30.75,30.38,30.55,92000.0,17.1011,17.2809,17.073,17.1685,92000.0
2007-02-27 15:15:00,30.54,30.68,30.54,30.59,69400.0,17.1629,17.2416,17.1629,17.191,69400.0
2007-02-27 15:20:00,30.61,30.71,30.53,30.65,99400.0,17.2022,17.2584,17.1573,17.2247,99400.0
2007-02-27 15:25:00,30.65,30.67,30.42,30.48,167200.0,17.2247,17.236,17.0955,17.1292,167200.0
2007-02-27 15:30:00,30.46,30.46,30.22,30.25,106600.0,17.1179,17.1179,16.9831,16.9999,106600.0
2007-02-27 15:35:00,30.23,30.46,30.2,30.33,120400.0,16.9887,17.1179,16.9718,17.0449,120400.0
2007-02-27 15:40:00,30.33,30.33,30.18,30.21,44000.0,17.0449,17.0449,16.9606,16.9774,44000.0
2007-02-27 15:45:00,30.21,30.23,30.21,30.21,5400.0,16.9774,16.9887,16.9774,16.9774,5400.0
2007-02-27 15:50:00,30.21,30.21,30.21,30.21,5600.0,16.9774,16.9774,16.9774,16.9774,5600.0
2007-02-27 15:55:00,30.21,30.21,30.2,30.21,7200.0,16.9774,16.9774,16.9718,16.9774,7200.0
2007-02-28 09:30:00,30.41,30.42,30.13,30.28,58400.0,17.0898,17.0955,16.9325,17.0168,58400.0
2007-02-28 09:35:00,30.3,30.35,30.25,30.31,79600.0,17.028,17.0561,16.9999,17.0336,79600.0
2007-02-28 09:40:00,30.31,30.34,30.05,30.06,84800.0,17.0336,17.0505,16.8875,16.8931,84800.0
2007-02-28 09:45:00,30.06,30.16,29.89,29.95,76400.0,16.8931,16.9493,16.7976,16.8313,76400.0
2007-02-28 09:50:00,29.95,30.11,29.88,30.11,101000.0,16.8313,16.9212,16.792,16.9212,101000.0
2007-02-28 09:55:00,30.13,30.23,29.93,30.22,59800.0,16.9325,16.9887,16.8201,16.9831,59800.0
2007-02-28 10:00:00,30.13,30.21,30.04,30.13,87800.0,16.9325,16.9774,16.8819,16.9325,87800.0
2007-02-28 10:05:00,30.14,30.21,30.09,30.11,36600.0,16.9381,16.9774,16.91,16.9212,36600.0
2007-02-28 10:10:00,30.12,30.2,30.1,30.15,52000.0,16.9269,16.9718,16.9156,16.9437,52000.0
2007-02-28 10:15:00,30.16,30.25,30.11,30.25,72400.0,16.9493,16.9999,16.9212,16.9999,72400.0
2007-02-28 10:20:00,30.24,30.24,30.11,30.23,38000.0,16.9943,16.9943,16.9212,16.9887,38000.0
2007-02-28 10:25:00,30.24,30.3,30.13,30.3,52200.0,16.9943,17.028,16.9325,17.028,52200.0
2007-02-28 10:30:00,30.28,30.33,30.2,30.24,98400.0,17.0168,17.0449,16.9718,16.9943,98400.0
2007-02-28 10:35:00,30.28,30.3,30.17,30.29,53400.0,17.0168,17.028,16.955,17.0224,53400.0
2007-02-28 10:40:00,30.17,30.3,30.17,30.2,34400.0,16.955,17.028,16.955,16.9718,34400.0
2007-02-28 10:45:00,30.27,30.34,30.18,30.24,87600.0,17.0112,17.0505,16.9606,16.9943,87600.0
2007-02-28 10:50:00,30.3,30.32,30.18,30.31,103400.0,17.028,17.0393,16.9606,17.0336,103400.0
2007-02-28 10:55:00,30.31,30.32,30.22,30.28,54400.0,17.0336,17.0393,16.9831,17.0168,54400.0
2007-02-28 11:00:00,30.28,30.3,30.24,30.27,23400.0,17.0168,17.028,16.9943,17.0112,23400.0
2007-02-28 11:05:00,30.3,30.3,30.23,30.27,32000.0,17.028,17.028,16.9887,17.0112,32000.0
2007-02-28 11:10:00,30.27,30.29,30.25,30.27,15400.0,17.0112,17.0224,16.9999,17.0112,15400.0
2007-02-28 11:15:00,30.27,30.29,30.27,30.29,27000.0,17.0112,17.0224,17.0112,17.0224,27000.0
2007-02-28 11:20:00,30.29,30.3,30.25,30.27,45200.0,17.0224,17.028,16.9999,17.0112,45200.0
2007-02-28 11:25:00,30.26,30.28,30.25,30.25,25600.0,17.0055,17.0168,16.9999,16.9999,25600.0
2007-02-28 11:30:00,30.25,30.25,30.2,30.24,40000.0,16.9999,16.9999,16.9718,16.9943,40000.0
2007-02-28 11:35:00,30.24,30.24,30.21,30.22,53200.0,16.9943,16.9943,16.9774,16.9831,53200.0
2007-02-28 11:40:00,30.22,30.22,30.17,30.21,45800.0,16.9831,16.9831,16.955,16.9774,45800.0
2007-02-28 11:45:00,30.21,30.23,30.18,30.18,37200.0,16.9774,16.9887,16.9606,16.9606,37200.0
2007-02-28 11:50:00,30.18,30.19,30.15,30.17,17600.0,16.9606,16.9662,16.9437,16.955,17600.0
2007-02-28 11:55:00,30.17,30.19,30.17,30.19,23600.0,16.955,16.9662,16.955,16.9662,23600.0
2007-02-28 12:00:00,30.19,30.19,30.16,30.18,31000.0,16.9662,16.9662,16.9493,16.9606,31000.0
2007-02-28 12:05:00,30.18,30.21,30.17,30.21,34200.0,16.9606,16.9774,16.955,16.9774,34200.0
2007-02-28 12:10:00,30.21,30.24,30.21,30.23,45200.0,16.9774,16.9943,16.9774,16.9887,45200.0
2007-02-28 12:15:00,30.23,30.24,30.23,30.24,19600.0,16.9887,16.9943,16.9887,16.9943,19600.0
2007-02-28 12:20:00,30.23,30.29,30.23,30.29,38600.0,16.9887,17.0224,16.9887,17.0224,38600.0
2007-02-28 12:25:00,30.29,30.29,30.26,30.26,18000.0,17.0224,17.0224,17.0055,17.0055,18000.0
2007-02-28 12:30:00,30.26,30.28,30.25,30.25,13000.0,17.0055,17.0168,16.9999,16.9999,13000.0
2007-02-28 12:35:00,30.24,30.25,30.19,30.2,33600.0,16.9943,16.9999,16.9662,16.9718,33600.0
2007-02-28 12:40:00,30.21,30.25,30.2,30.25,29600.0,16.9774,16.9999,16.9718,16.9999,29600.0
2007-02-28 12:45:00,30.25,30.25,30.22,30.24,10800.0,16.9999,16.9999,16.9831,16.9943,10800.0
2007-02-28 12:50:00,30.23,30.24,30.22,30.24,6000.0,16.9887,16.9943,16.9831,16.9943,6000.0
2007-02-28 12:55:00,30.24,30.26,30.21,30.22,29000.0,16.9943,17.0055,16.9774,16.9831,29000.0
2007-02-28 13:00:00,30.22,30.22,30.18,30.18,19400.0,16.9831,16.9831,16.9606,16.9606,19400.0
2007-02-28 13:05:00,30.18,30.18,30.17,30.18,17600.0,16.9606,16.9606,16.955,16.9606,17600.0
2007-02-28 13:10:00,30.18,30.18,30.13,30.15,38800.0,16.9606,16.9606,16.9325,16.9437,38800.0
2007-02-28 13:15:00,30.15,30.15,30.13,30.15,16400.0,16.9437,16.9437,16.9325,16.9437,16400.0
2007-02-28 13:20:00,30.15,30.21,30.15,30.21,23600.0,16.9437,16.9774,16.9437,16.9774,23600.0
2007-02-28 13:25:00,30.21,30.3,30.2,30.28,26000.0,16.9774,17.028,16.9718,17.0168,26000.0
2007-02-28 13:30:00,30.28,30.3,30.28,30.29,12400.0,17.0168,17.028,17.0168,17.0224,12400.0
2007-02-28 13:35:00,30.28,30.3,30.24,30.25,19200.0,17.0168,17.028,16.9943,16.9999,19200.0
2007-02-28 13:40:00,30.25,30.25,30.2,30.2,16800.0,16.9999,16.9999,16.9718,16.9718,16800.0
2007-02-28 13:45:00,30.2,30.22,30.17,30.17,25800.0,16.9718,16.9831,16.955,16.955,25800.0
2007-02-28 13:50:00,30.17,30.17,30.16,30.17,21600.0,16.955,16.955,16.9493,16.955,21600.0
2007-02-28 13:55:00,30.17,30.17,30.11,30.13,36400.0,16.955,16.955,16.9212,16.9325,36400.0
2007-02-28 14:00:00,30.13,30.18,30.11,30.18,42200.0,16.9325,16.9606,16.9212,16.9606,42200.0
2007-02-28 14:05:00,30.17,30.18,30.14,30.15,18400.0,16.955,16.9606,16.9381,16.9437,18400.0
2007-02-28 14:10:00,30.15,30.17,30.14,30.14,22800.0,16.9437,16.955,16.9381,16.9381,22800.0
2007-02-28 14:15:00,30.13,30.13,30.07,30.08,24000.0,16.9325,16.9325,16.8988,16.9044,24000.0
2007-02-28 14:20:00,30.07,30.09,30.06,30.06,23600.0,16.8988,16.91,16.8931,16.8931,23600.0
2007-02-28 14:25:00,30.07,30.1,30.05,30.09,24400.0,16.8988,16.9156,16.8875,16.91,24400.0
2007-02-28 14:30:00,30.1,30.14,30.09,30.14,23600.0,16.9156,16.9381,16.91,16.9381,23600.0
2007-02-28 14:35:00,30.13,30.14,30.11,30.11,88600.0,16.9325,16.9381,16.9212,16.9212,88600.0
2007-02-28 14:40:00,30.11,30.11,30.1,30.11,32000.0,16.9212,16.9212,16.9156,16.9212,32000.0
2007-02-28 14:45:00,30.11,30.11,30.08,30.1,37400.0,16.9212,16.9212,16.9044,16.9156,37400.0
2007-02-28 14:50:00,30.1,30.12,30.07,30.07,46200.0,16.9156,16.9269,16.8988,16.8988,46200.0
2007-02-28 14:55:00,30.07,30.07,30.05,30.07,28000.0,16.8988,16.8988,16.8875,16.8988,28000.0
2007-02-28 15:00:00,30.07,30.08,30.06,30.06,24400.0,16.8988,16.9044,16.8931,16.8931,24400.0
2007-02-28 15:05:00,30.06,30.14,30.06,30.13,39200.0,16.8931,16.9381,16.8931,16.9325,39200.0
2007-02-28 15:10:00,30.14,30.17,30.13,30.16,28600.0,16.9381,16.955,16.9325,16.9493,28600.0
2007-02-28 15:15:00,30.16,30.2,30.15,30.19,19400.0,16.9493,16.9718,16.9437,16.9662,19400.0
2007-02-28 15:20:00,30.19,30.2,30.18,30.19,20600.0,16.9662,16.9718,16.9606,16.9662,20600.0
2007-02-28 15:25:00,30.2,30.2,30.17,30.18,20400.0,16.9718,16.9718,16.955,16.9606,20400.0
2007-02-28 15:30:00,30.17,30.17,30.15,30.15,27800.0,16.955,16.955,16.9437,16.9437,27800.0
2007-02-28 15:35:00,30.14,30.18,30.14,30.16,33000.0,16.9381,16.9606,16.9381,16.9493,33000.0
2007-02-28 15:40:00,30.16,30.16,30.11,30.11,34000.0,16.9493,16.9493,16.9212,16.9212,34000.0
2007-02-28 15:45:00,30.11,30.13,30.09,30.1,44000.0,16.9212,16.9325,16.91,16.9156,44000.0
2007-02-28 15:50:00,30.09,30.12,30.06,30.08,47000.0,16.91,16.9269,16.8931,16.9044,47000.0
2007-02-28 15:55:00,30.07,30.11,30.02,30.03,87200.0,16.8988,16.9212,16.8707,16.8763,87200.0
2007-03-01 09:35:00,29.88,29.88,29.83,29.83,70600.0,16.792,16.792,16.7639,16.7639,70600.0
2007-03-01 09:40:00,29.83,29.88,29.78,29.78,68200.0,16.7639,16.792,16.7358,16.7358,68200.0
2007-03-01 09:45:00,29.75,29.85,29.6,29.68,80800.0,16.7189,16.7751,16.6346,16.6796,80800.0
2007-03-01 09:50:00,29.67,29.82,29.61,29.67,42200.0,16.674,16.7583,16.6403,16.674,42200.0
2007-03-01 09:55:00,29.75,29.86,29.62,29.84,39800.0,16.7189,16.7807,16.6459,16.7695,39800.0
2007-03-01 10:00:00,29.84,30.03,29.75,29.88,74000.0,16.7695,16.8763,16.7189,16.792,74000.0
2007-03-01 10:05:00,29.88,30.0,29.8,29.94,40200.0,16.792,16.8594,16.747,16.8257,40200.0
2007-03-01 10:10:00,29.95,29.99,29.82,29.93,62800.0,16.8313,16.8538,16.7583,16.8201,62800.0
2007-03-01 10:15:00,29.86,29.97,29.81,29.96,47800.0,16.7807,16.8426,16.7526,16.8369,47800.0
2007-03-01 10:20:00,29.96,29.97,29.83,29.93,51000.0,16.8369,16.8426,16.7639,16.8201,51000.0
2007-03-01 10:25:00,29.93,30.0,29.88,29.98,44200.0,16.8201,16.8594,16.792,16.8482,44200.0
2007-03-01 10:30:00,29.98,30.0,29.89,29.92,40400.0,16.8482,16.8594,16.7976,16.8145,40400.0
2007-03-01 10:35:00,29.91,30.0,29.83,29.89,36400.0,16.8088,16.8594,16.7639,16.7976,36400.0
2007-03-01 10:40:00,29.92,30.01,29.89,30.01,21600.0,16.8145,16.865,16.7976,16.865,21600.0
2007-03-01 10:45:00,29.9,30.02,29.83,30.01,26600.0,16.8032,16.8707,16.7639,16.865,26600.0
2007-03-01 10:50:00,30.02,30.08,29.85,30.08,62400.0,16.8707,16.9044,16.7751,16.9044,62400.0
2007-03-01 10:55:00,29.98,30.13,29.95,29.99,47400.0,16.8482,16.9325,16.8313,16.8538,47400.0
2007-03-01 11:00:00,30.0,30.13,29.99,30.07,42600.0,16.8594,16.9325,16.8538,16.8988,42600.0
2007-03-01 11:05:00,30.07,30.1,30.0,30.06,33800.0,16.8988,16.9156,16.8594,16.8931,33800.0
2007-03-01 11:10:00,30.07,30.09,30.02,30.03,28400.0,16.8988,16.91,16.8707,16.8763,28400.0
2007-03-01 11:15:00,30.02,30.13,30.02,30.13,31800.0,16.8707,16.9325,16.8707,16.9325,31800.0
2007-03-01 11:20:00,30.13,30.15,30.08,30.14,27200.0,16.9325,16.9437,16.9044,16.9381,27200.0
2007-03-01 11:25:00,30.13,30.14,30.07,30.1,23800.0,16.9325,16.9381,16.8988,16.9156,23800.0
2007-03-01 11:30:00,30.1,30.17,30.1,30.13,45400.0,16.9156,16.955,16.9156,16.9325,45400.0
2007-03-01 11:35:00,30.12,30.13,30.08,30.08,52000.0,16.9269,16.9325,16.9044,16.9044,52000.0
2007-03-01 11:40:00,30.09,30.09,30.04,30.05,35000.0,16.91,16.91,16.8819,16.8875,35000.0
2007-03-01 11:45:00,30.04,30.09,30.03,30.04,32200.0,16.8819,16.91,16.8763,16.8819,32200.0
2007-03-01 11:50:00,30.05,30.09,30.04,30.06,14600.0,16.8875,16.91,16.8819,16.8931,14600.0
2007-03-01 11:55:00,30.06,30.06,30.0,30.01,18600.0,16.8931,16.8931,16.8594,16.865,18600.0
2007-03-01 12:00:00,30.01,30.06,29.98,30.06,20000.0,16.865,16.8931,16.8482,16.8931,20000.0
2007-03-01 12:05:00,30.05,30.06,30.04,30.06,19000.0,16.8875,16.8931,16.8819,16.8931,19000.0
2007-03-01 12:10:00,30.06,30.11,30.06,30.08,25600.0,16.8931,16.9212,16.8931,16.9044,25600.0
2007-03-01 12:15:00,30.07,30.08,30.02,30.02,22600.0,16.8988,16.9044,16.8707,16.8707,22600.0
2007-03-01 12:20:00,30.01,30.07,29.99,30.06,32800.0,16.865,16.8988,16.8538,16.8931,32800.0
2007-03-01 12:25:00,30.06,30.13,30.04,30.11,36600.0,16.8931,16.9325,16.8819,16.9212,36600.0
2007-03-01 12:30:00,30.11,30.11,30.06,30.09,19000.0,16.9212,16.9212,16.8931,16.91,19000.0
2007-03-01 12:35:00,30.08,30.1,30.08,30.1,10200.0,16.9044,16.9156,16.9044,16.9156,10200.0
2007-03-01 12:40:00,30.1,30.13,30.09,30.13,15400.0,16.9156,16.9325,16.91,16.9325,15400.0
2007-03-01 12:45:00,30.13,30.16,30.13,30.16,11800.0,16.9325,16.9493,16.9325,16.9493,11800.0
2007-03-01 12:50:00,30.15,30.16,30.11,30.15,14200.0,16.9437,16.9493,16.9212,16.9437,14200.0
2007-03-01 12:55:00,30.15,30.16,30.13,30.13,12800.0,16.9437,16.9493,16.9325,16.9325,12800.0
2007-03-01 13:00:00,30.13,30.14,30.11,30.13,15200.0,16.9325,16.9381,16.9212,16.9325,15200.0
2007-03-01 13:05:00,30.13,30.14,30.11,30.11,12400.0,16.9325,16.9381,16.9212,16.9212,12400.0
2007-03-01 13:10:00,30.11,30.11,30.08,30.08,10000.0,16.9212,16.9212,16.9044,16.9044,10000.0
2007-03-01 13:15:00,30.08,30.1,30.08,30.1,16000.0,16.9044,16.9156,16.9044,16.9156,16000.0
2007-03-01 13:20:00,30.1,30.11,30.1,30.1,14600.0,16.9156,16.9212,16.9156,16.9156,14600.0
2007-03-01 13:25:00,30.1,30.14,30.1,30.13,9400.0,16.9156,16.9381,16.9156,16.9325,9400.0
2007-03-01 13:30:00,30.13,30.16,30.12,30.12,12400.0,16.9325,16.9493,16.9269,16.9269,12400.0
2007-03-01 13:35:00,30.13,30.13,30.08,30.09,18600.0,16.9325,16.9325,16.9044,16.91,18600.0
2007-03-01 13:40:00,30.09,30.11,30.08,30.11,10000.0,16.91,16.9212,16.9044,16.9212,10000.0
2007-03-01 13:45:00,30.1,30.14,30.1,30.13,21800.0,16.9156,16.9381,16.9156,16.9325,21800.0
2007-03-01 13:50:00,30.14,30.18,30.14,30.18,20000.0,16.9381,16.9606,16.9381,16.9606,20000.0
2007-03-01 13:55:00,30.18,30.18,30.15,30.16,26200.0,16.9606,16.9606,16.9437,16.9493,26200.0
2007-03-01 14:00:00,30.17,30.2,30.13,30.2,35200.0,16.955,16.9718,16.9325,16.9718,35200.0
2007-03-01 14:05:00,30.21,30.23,30.17,30.18,29200.0,16.9774,16.9887,16.955,16.9606,29200.0
2007-03-01 14:10:00,30.18,30.19,30.15,30.16,15600.0,16.9606,16.9662,16.9437,16.9493,15600.0
2007-03-01 14:15:00,30.16,30.18,30.15,30.15,16800.0,16.9493,16.9606,16.9437,16.9437,16800.0
2007-03-01 14:20:00,30.16,30.16,30.11,30.15,20400.0,16.9493,16.9493,16.9212,16.9437,20400.0
2007-03-01 14:25:00,30.15,30.15,30.13,30.13,10600.0,16.9437,16.9437,16.9325,16.9325,10600.0
2007-03-01 14:30:00,30.12,30.17,30.12,30.17,13800.0,16.9269,16.955,16.9269,16.955,13800.0
2007-03-01 14:35:00,30.17,30.21,30.17,30.2,23400.0,16.955,16.9774,16.955,16.9718,23400.0
2007-03-01 14:40:00,30.2,30.21,30.18,30.18,12800.0,16.9718,16.9774,16.9606,16.9606,12800.0
2007-03-01 14:45:00,30.19,30.25,30.19,30.23,39400.0,16.9662,16.9999,16.9662,16.9887,39400.0
2007-03-01 14:50:00,30.23,30.28,30.23,30.24,50200.0,16.9887,17.0168,16.9887,16.9943,50200.0
2007-03-01 14:55:00,30.25,30.25,30.22,30.23,27200.0,16.9999,16.9999,16.9831,16.9887,27200.0
2007-03-01 15:00:00,30.23,30.24,30.19,30.2,18000.0,16.9887,16.9943,16.9662,16.9718,18000.0
2007-03-01 15:05:00,30.2,30.21,30.18,30.18,19000.0,16.9718,16.9774,16.9606,16.9606,19000.0
2007-03-01 15:10:00,30.19,30.22,30.18,30.19,17000.0,16.9662,16.9831,16.9606,16.9662,17000.0
2007-03-01 15:15:00,30.19,30.2,30.16,30.17,13200.0,16.9662,16.9718,16.9493,16.955,13200.0
2007-03-01 15:20:00,30.16,30.17,30.06,30.07,23800.0,16.9493,16.955,16.8931,16.8988,23800.0
2007-03-01 15:25:00,30.07,30.07,30.0,30.06,36000.0,16.8988,16.8988,16.8594,16.8931,36000.0
2007-03-01 15:30:00,30.04,30.11,30.04,30.06,22800.0,16.8819,16.9212,16.8819,16.8931,22800.0
2007-03-01 15:35:00,30.06,30.09,30.05,30.08,23600.0,16.8931,16.91,16.8875,16.9044,23600.0
2007-03-01 15:40:00,30.08,30.1,30.06,30.1,19800.0,16.9044,16.9156,16.8931,16.9156,19800.0
2007-03-01 15:45:00,30.1,30.1,30.07,30.08,16200.0,16.9156,16.9156,16.8988,16.9044,16200.0
2007-03-01 15:50:00,30.07,30.13,30.07,30.12,23800.0,16.8988,16.9325,16.8988,16.9269,23800.0
2007-03-01 15:55:00,30.11,30.13,30.08,30.11,26200.0,16.9212,16.9325,16.9044,16.9212,26200.0
2007-03-02 09:30:00,29.91,30.05,29.85,29.85,59400.0,16.8088,16.8875,16.7751,16.7751,59400.0
2007-03-02 09:35:00,29.81,29.95,29.77,29.86,22400.0,16.7526,16.8313,16.7302,16.7807,22400.0
2007-03-02 09:40:00,29.86,30.02,29.86,29.99,19800.0,16.7807,16.8707,16.7807,16.8538,19800.0
2007-03-02 09:45:00,29.99,30.01,29.9,29.91,33400.0,16.8538,16.865,16.8032,16.8088,33400.0
2007-03-02 09:50:00,29.92,29.94,29.9,29.91,25200.0,16.8145,16.8257,16.8032,16.8088,25200.0
2007-03-02 09:55:00,29.9,29.93,29.89,29.93,29800.0,16.8032,16.8201,16.7976,16.8201,29800.0
2007-03-02 10:00:00,29.92,29.95,29.86,29.95,37800.0,16.8145,16.8313,16.7807,16.8313,37800.0
2007-03-02 10:05:00,29.95,29.95,29.88,29.88,30600.0,16.8313,16.8313,16.792,16.792,30600.0
2007-03-02 10:10:00,29.88,29.95,29.88,29.95,12200.0,16.792,16.8313,16.792,16.8313,12200.0
2007-03-02 10:15:00,29.94,29.94,29.91,29.92,10600.0,16.8257,16.8257,16.8088,16.8145,10600.0
2007-03-02 10:20:00,29.91,29.92,29.88,29.9,22000.0,16.8088,16.8145,16.792,16.8032,22000.0
2007-03-02 10:25:00,29.9,29.91,29.85,29.88,41800.0,16.8032,16.8088,16.7751,16.792,41800.0
2007-03-02 10:30:00,29.86,29.93,29.85,29.93,39400.0,16.7807,16.8201,16.7751,16.8201,39400.0
2007-03-02 10:35:00,29.93,29.95,29.91,29.91,15400.0,16.8201,16.8313,16.8088,16.8088,15400.0
2007-03-02 10:40:00,29.91,29.97,29.9,29.97,21000.0,16.8088,16.8426,16.8032,16.8426,21000.0
2007-03-02 10:45:00,29.97,29.97,29.93,29.96,10000.0,16.8426,16.8426,16.8201,16.8369,10000.0
2007-03-02 10:50:00,29.95,29.96,29.91,29.96,32000.0,16.8313,16.8369,16.8088,16.8369,32000.0
2007-03-02 10:55:00,29.96,29.96,29.92,29.95,13600.0,16.8369,16.8369,16.8145,16.8313,13600.0
2007-03-02 11:00:00,29.94,29.97,29.93,29.94,26600.0,16.8257,16.8426,16.8201,16.8257,26600.0
2007-03-02 11:05:00,29.94,29.96,29.93,29.94,13600.0,16.8257,16.8369,16.8201,16.8257,13600.0
2007-03-02 11:10:00,29.93,29.93,29.9,29.93,10000.0,16.8201,16.8201,16.8032,16.8201,10000.0
2007-03-02 11:15:00,29.93,30.03,29.93,30.02,31000.0,16.8201,16.8763,16.8201,16.8707,31000.0
2007-03-02 11:20:00,30.03,30.03,30.0,30.02,32600.0,16.8763,16.8763,16.8594,16.8707,32600.0
2007-03-02 11:25:00,30.02,30.03,30.01,30.02,17000.0,16.8707,16.8763,16.865,16.8707,17000.0
2007-03-02 11:30:00,30.02,30.03,30.0,30.0,27000.0,16.8707,16.8763,16.8594,16.8594,27000.0
2007-03-02 11:35:00,30.0,30.03,30.0,30.0,18000.0,16.8594,16.8763,16.8594,16.8594,18000.0
2007-03-02 11:40:00,30.0,30.01,29.99,30.0,13400.0,16.8594,16.865,16.8538,16.8594,13400.0
2007-03-02 11:45:00,30.01,30.01,30.0,30.0,10000.0,16.865,16.865,16.8594,16.8594,10000.0
2007-03-02 11:50:00,30.0,30.0,29.95,29.97,23600.0,16.8594,16.8594,16.8313,16.8426,23600.0
2007-03-02 11:55:00,29.97,29.97,29.92,29.96,22600.0,16.8426,16.8426,16.8145,16.8369,22600.0
2007-03-02 12:00:00,29.96,29.96,29.92,29.94,23600.0,16.8369,16.8369,16.8145,16.8257,23600.0
2007-03-02 12:05:00,29.93,30.0,29.93,30.0,19400.0,16.8201,16.8594,16.8201,16.8594,19400.0
2007-03-02 12:10:00,30.0,30.0,29.93,30.0,47400.0,16.8594,16.8594,16.8201,16.8594,47400.0
2007-03-02 12:15:00,30.0,30.03,29.92,29.93,52200.0,16.8594,16.8763,16.8145,16.8201,52200.0
2007-03-02 12:20:00,29.93,29.99,29.91,29.98,23200.0,16.8201,16.8538,16.8088,16.8482,23200.0
2007-03-02 12:25:00,29.98,29.98,29.91,29.91,18400.0,16.8482,16.8482,16.8088,16.8088,18400.0
2007-03-02 12:30:00,29.9,29.93,29.85,29.93,51000.0,16.8032,16.8201,16.7751,16.8201,51000.0
2007-03-02 12:35:00,29.94,29.97,29.93,29.96,26600.0,16.8257,16.8426,16.8201,16.8369,26600.0
2007-03-02 12:40:00,29.96,29.96,29.86,29.88,21600.0,16.8369,16.8369,16.7807,16.792,21600.0
2007-03-02 12:45:00,29.88,29.95,29.88,29.92,16200.0,16.792,16.8313,16.792,16.8145,16200.0
2007-03-02 12:50:00,29.92,30.0,29.9,30.0,17000.0,16.8145,16.8594,16.8032,16.8594,17000.0
2007-03-02 12:55:00,30.0,30.03,29.99,30.02,12400.0,16.8594,16.8763,16.8538,16.8707,12400.0
2007-03-02 13:00:00,30.03,30.03,30.0,30.02,18800.0,16.8763,16.8763,16.8594,16.8707,18800.0
2007-03-02 13:05:00,30.0,30.03,29.99,30.0,42800.0,16.8594,16.8763,16.8538,16.8594,42800.0
2007-03-02 13:10:00,30.0,30.02,29.97,30.0,25000.0,16.8594,16.8707,16.8426,16.8594,25000.0
2007-03-02 13:15:00,30.0,30.01,29.99,29.99,12200.0,16.8594,16.865,16.8538,16.8538,12200.0
2007-03-02 13:20:00,29.98,29.99,29.91,29.91,23800.0,16.8482,16.8538,16.8088,16.8088,23800.0
2007-03-02 13:25:00,29.91,29.95,29.85,29.86,41000.0,16.8088,16.8313,16.7751,16.7807,41000.0
2007-03-02 13:30:00,29.88,29.91,29.81,29.91,50400.0,16.792,16.8088,16.7526,16.8088,50400.0
2007-03-02 13:35:00,29.92,29.93,29.88,29.9,18200.0,16.8145,16.8201,16.792,16.8032,18200.0
2007-03-02 13:40:00,29.89,29.95,29.87,29.93,25600.0,16.7976,16.8313,16.7864,16.8201,25600.0
2007-03-02 13:45:00,29.92,29.92,29.86,29.91,18400.0,16.8145,16.8145,16.7807,16.8088,18400.0
2007-03-02 13:50:00,29.92,29.92,29.86,29.87,20400.0,16.8145,16.8145,16.7807,16.7864,20400.0
2007-03-02 13:55:00,29.87,29.91,29.86,29.89,14200.0,16.7864,16.8088,16.7807,16.7976,14200.0
2007-03-02 14:00:00,29.9,29.91,29.84,29.84,42200.0,16.8032,16.8088,16.7695,16.7695,42200.0
2007-03-02 14:05:00,29.85,29.9,29.84,29.89,17000.0,16.7751,16.8032,16.7695,16.7976,17000.0
2007-03-02 14:10:00,29.89,29.89,29.84,29.84,11600.0,16.7976,16.7976,16.7695,16.7695,11600.0
2007-03-02 14:15:00,29.85,29.86,29.78,29.84,35000.0,16.7751,16.7807,16.7358,16.7695,35000.0
2007-03-02 14:20:00,29.84,29.92,29.82,29.85,43600.0,16.7695,16.8145,16.7583,16.7751,43600.0
2007-03-02 14:25:00,29.85,29.85,29.81,29.83,14800.0,16.7751,16.7751,16.7526,16.7639,14800.0
2007-03-02 14:30:00,29.83,29.87,29.83,29.83,17800.0,16.7639,16.7864,16.7639,16.7639,17800.0
2007-03-02 14:35:00,29.82,29.86,29.79,29.85,18600.0,16.7583,16.7807,16.7414,16.7751,18600.0
2007-03-02 14:40:00,29.86,29.9,29.86,29.87,26400.0,16.7807,16.8032,16.7807,16.7864,26400.0
2007-03-02 14:45:00,29.86,29.87,29.83,29.86,15800.0,16.7807,16.7864,16.7639,16.7807,15800.0
2007-03-02 14:50:00,29.86,29.88,29.81,29.86,15200.0,16.7807,16.792,16.7526,16.7807,15200.0
2007-03-02 14:55:00,29.86,29.86,29.8,29.82,21400.0,16.7807,16.7807,16.747,16.7583,21400.0
2007-03-02 15:00:00,29.82,29.87,29.82,29.86,20000.0,16.7583,16.7864,16.7583,16.7807,20000.0
2007-03-02 15:05:00,29.85,29.86,29.81,29.84,23000.0,16.7751,16.7807,16.7526,16.7695,23000.0
2007-03-02 15:10:00,29.85,29.88,29.82,29.86,26400.0,16.7751,16.792,16.7583,16.7807,26400.0
2007-03-02 15:15:00,29.86,29.9,29.85,29.86,11200.0,16.7807,16.8032,16.7751,16.7807,11200.0
2007-03-02 15:20:00,29.86,29.89,29.85,29.85,13000.0,16.7807,16.7976,16.7751,16.7751,13000.0
2007-03-02 15:25:00,29.86,29.86,29.85,29.86,11000.0,16.7807,16.7807,16.7751,16.7807,11000.0
2007-03-02 15:30:00,29.86,29.87,29.81,29.83,15400.0,16.7807,16.7864,16.7526,16.7639,15400.0
2007-03-02 15:35:00,29.83,29.85,29.78,29.82,26400.0,16.7639,16.7751,16.7358,16.7583,26400.0
2007-03-02 15:40:00,29.83,29.85,29.78,29.78,20600.0,16.7639,16.7751,16.7358,16.7358,20600.0
2007-03-02 15:45:00,29.78,29.79,29.78,29.78,15400.0,16.7358,16.7414,16.7358,16.7358,15400.0
2007-03-02 15:50:00,29.78,29.78,29.73,29.73,38800.0,16.7358,16.7358,16.7077,16.7077,38800.0
2007-03-02 15:55:00,29.72,29.73,29.66,29.68,74800.0,16.7021,16.7077,16.6684,16.6796,74800.0
2007-03-05 09:30:00,29.57,29.57,29.43,29.43,79200.0,16.6178,16.6178,16.5391,16.5391,79200.0
2007-03-05 09:35:00,29.43,29.43,29.4,29.4,50200.0,16.5391,16.5391,16.5222,16.5222,50200.0
2007-03-05 09:40:00,29.39,29.42,29.33,29.4,44000.0,16.5166,16.5335,16.4829,16.5222,44000.0
2007-03-05 09:45:00,29.41,29.43,29.28,29.32,63000.0,16.5279,16.5391,16.4548,16.4773,63000.0
2007-03-05 09:50:00,29.32,29.45,29.32,29.45,54000.0,16.4773,16.5503,16.4773,16.5503,54000.0
2007-03-05 09:55:00,29.45,29.47,29.43,29.46,31600.0,16.5503,16.5616,16.5391,16.556,31600.0
2007-03-05 10:00:00,29.45,29.45,29.36,29.38,45600.0,16.5503,16.5503,16.4998,16.511,45600.0
2007-03-05 10:05:00,29.38,29.39,29.28,29.32,51600.0,16.511,16.5166,16.4548,16.4773,51600.0
2007-03-05 10:10:00,29.32,29.42,29.3,29.41,99000.0,16.4773,16.5335,16.466,16.5279,99000.0
2007-03-05 10:15:00,29.4,29.43,29.39,29.42,36400.0,16.5222,16.5391,16.5166,16.5335,36400.0
2007-03-05 10:20:00,29.42,29.42,29.37,29.38,37800.0,16.5335,16.5335,16.5054,16.511,37800.0
2007-03-05 10:25:00,29.38,29.43,29.36,29.43,34200.0,16.511,16.5391,16.4998,16.5391,34200.0
2007-03-05 10:30:00,29.43,29.43,29.39,29.39,29200.0,16.5391,16.5391,16.5166,16.5166,29200.0
2007-03-05 10:35:00,29.4,29.42,29.39,29.42,24400.0,16.5222,16.5335,16.5166,16.5335,24400.0
2007-03-05 10:40:00,29.42,29.47,29.41,29.45,27400.0,16.5335,16.5616,16.5279,16.5503,27400.0
2007-03-05 10:45:00,29.43,29.46,29.43,29.45,20400.0,16.5391,16.556,16.5391,16.5503,20400.0
2007-03-05 10:50:00,29.43,29.44,29.42,29.43,20400.0,16.5391,16.5447,16.5335,16.5391,20400.0
2007-03-05 10:55:00,29.43,29.45,29.41,29.42,16400.0,16.5391,16.5503,16.5279,16.5335,16400.0
2007-03-05 11:00:00,29.41,29.41,29.4,29.41,11400.0,16.5279,16.5279,16.5222,16.5279,11400.0
2007-03-05 11:05:00,29.41,29.44,29.38,29.43,47800.0,16.5279,16.5447,16.511,16.5391,47800.0
2007-03-05 11:10:00,29.44,29.45,29.41,29.41,16400.0,16.5447,16.5503,16.5279,16.5279,16400.0
2007-03-05 11:15:00,29.42,29.47,29.41,29.47,32800.0,16.5335,16.5616,16.5279,16.5616,32800.0
2007-03-05 11:20:00,29.47,29.47,29.43,29.45,38600.0,16.5616,16.5616,16.5391,16.5503,38600.0
2007-03-05 11:25:00,29.45,29.48,29.45,29.48,19400.0,16.5503,16.5672,16.5503,16.5672,19400.0
2007-03-05 11:30:00,29.48,29.48,29.46,29.47,13000.0,16.5672,16.5672,16.556,16.5616,13000.0
2007-03-05 11:35:00,29.48,29.48,29.43,29.43,14400.0,16.5672,16.5672,16.5391,16.5391,14400.0
2007-03-05 11:40:00,29.43,29.44,29.41,29.42,18000.0,16.5391,16.5447,16.5279,16.5335,18000.0
2007-03-05 11:45:00,29.42,29.46,29.42,29.46,15600.0,16.5335,16.556,16.5335,16.556,15600.0
2007-03-05 11:50:00,29.46,29.47,29.42,29.42,23600.0,16.556,16.5616,16.5335,16.5335,23600.0
2007-03-05 11:55:00,29.42,29.42,29.35,29.35,26200.0,16.5335,16.5335,16.4941,16.4941,26200.0
2007-03-05 12:00:00,29.35,29.35,29.31,29.31,22400.0,16.4941,16.4941,16.4717,16.4717,22400.0
2007-03-05 12:05:00,29.3,29.3,29.28,29.3,35800.0,16.466,16.466,16.4548,16.466,35800.0
2007-03-05 12:10:00,29.3,29.32,29.3,29.31,23800.0,16.466,16.4773,16.466,16.4717,23800.0
2007-03-05 12:15:00,29.31,29.32,29.3,29.3,16600.0,16.4717,16.4773,16.466,16.466,16600.0
2007-03-05 12:20:00,29.31,29.33,29.3,29.33,18200.0,16.4717,16.4829,16.466,16.4829,18200.0
2007-03-05 12:25:00,29.33,29.34,29.33,29.33,16200.0,16.4829,16.4885,16.4829,16.4829,16200.0
2007-03-05 12:30:00,29.33,29.33,29.3,29.3,24600.0,16.4829,16.4829,16.466,16.466,24600.0
2007-03-05 12:35:00,29.3,29.31,29.29,29.29,32600.0,16.466,16.4717,16.4604,16.4604,32600.0
2007-03-05 12:40:00,29.29,29.31,29.29,29.31,34400.0,16.4604,16.4717,16.4604,16.4717,34400.0
2007-03-05 12:45:00,29.31,29.34,29.31,29.34,22600.0,16.4717,16.4885,16.4717,16.4885,22600.0
2007-03-05 12:50:00,29.35,29.35,29.31,29.32,19400.0,16.4941,16.4941,16.4717,16.4773,19400.0
2007-03-05 12:55:00,29.32,29.32,29.28,29.28,30200.0,16.4773,16.4773,16.4548,16.4548,30200.0
2007-03-05 13:00:00,29.28,29.29,29.28,29.29,14200.0,16.4548,16.4604,16.4548,16.4604,14200.0
2007-03-05 13:05:00,29.29,29.3,29.28,29.29,11000.0,16.4604,16.466,16.4548,16.4604,11000.0
2007-03-05 13:10:00,29.3,29.33,29.29,29.31,25200.0,16.466,16.4829,16.4604,16.4717,25200.0
2007-03-05 13:15:00,29.32,29.32,29.29,29.29,19400.0,16.4773,16.4773,16.4604,16.4604,19400.0
2007-03-05 13:20:00,29.29,29.29,29.26,29.27,14800.0,16.4604,16.4604,16.4436,16.4492,14800.0
2007-03-05 13:25:00,29.28,29.29,29.27,29.28,17000.0,16.4548,16.4604,16.4492,16.4548,17000.0
2007-03-05 13:30:00,29.29,29.31,29.29,29.31,11200.0,16.4604,16.4717,16.4604,16.4717,11200.0
2007-03-05 13:35:00,29.31,29.31,29.27,29.31,18600.0,16.4717,16.4717,16.4492,16.4717,18600.0
2007-03-05 13:40:00,29.31,29.33,29.31,29.32,52000.0,16.4717,16.4829,16.4717,16.4773,52000.0
2007-03-05 13:45:00,29.33,29.34,29.32,29.33,28800.0,16.4829,16.4885,16.4773,16.4829,28800.0
2007-03-05 13:50:00,29.33,29.36,29.33,29.35,26800.0,16.4829,16.4998,16.4829,16.4941,26800.0
2007-03-05 13:55:00,29.35,29.35,29.34,29.35,11400.0,16.4941,16.4941,16.4885,16.4941,11400.0
2007-03-05 14:00:00,29.35,29.38,29.34,29.35,35600.0,16.4941,16.511,16.4885,16.4941,35600.0
2007-03-05 14:05:00,29.35,29.38,29.35,29.37,11000.0,16.4941,16.511,16.4941,16.5054,11000.0
2007-03-05 14:10:00,29.37,29.37,29.3,29.3,27400.0,16.5054,16.5054,16.466,16.466,27400.0
2007-03-05 14:15:00,29.31,29.32,29.3,29.3,22400.0,16.4717,16.4773,16.466,16.466,22400.0
2007-03-05 14:20:00,29.3,29.32,29.3,29.31,12600.0,16.466,16.4773,16.466,16.4717,12600.0
2007-03-05 14:25:00,29.32,29.33,29.3,29.31,19400.0,16.4773,16.4829,16.466,16.4717,19400.0
2007-03-05 14:30:00,29.31,29.31,29.29,29.3,17000.0,16.4717,16.4717,16.4604,16.466,17000.0
2007-03-05 14:35:00,29.3,29.32,29.3,29.32,24800.0,16.466,16.4773,16.466,16.4773,24800.0
2007-03-05 14:40:00,29.32,29.33,29.31,29.31,17000.0,16.4773,16.4829,16.4717,16.4717,17000.0
2007-03-05 14:45:00,29.31,29.33,29.3,29.33,27600.0,16.4717,16.4829,16.466,16.4829,27600.0
2007-03-05 14:50:00,29.32,29.34,29.32,29.33,23200.0,16.4773,16.4885,16.4773,16.4829,23200.0
2007-03-05 14:55:00,29.33,29.34,29.32,29.32,17600.0,16.4829,16.4885,16.4773,16.4773,17600.0
2007-03-05 15:00:00,29.32,29.32,29.25,29.26,45800.0,16.4773,16.4773,16.4379,16.4436,45800.0
2007-03-05 15:05:00,29.26,29.26,29.2,29.21,34800.0,16.4436,16.4436,16.4098,16.4155,34800.0
2007-03-05 15:10:00,29.21,29.21,29.16,29.18,63200.0,16.4155,16.4155,16.3874,16.3986,63200.0
2007-03-05 15:15:00,29.19,29.21,29.19,29.2,17200.0,16.4042,16.4155,16.4042,16.4098,17200.0
2007-03-05 15:20:00,29.2,29.23,29.18,29.21,38200.0,16.4098,16.4267,16.3986,16.4155,38200.0
2007-03-05 15:25:00,29.22,29.23,29.21,29.23,48000.0,16.4211,16.4267,16.4155,16.4267,48000.0
2007-03-05 15:30:00,29.23,29.25,29.22,29.22,20600.0,16.4267,16.4379,16.4211,16.4211,20600.0
2007-03-05 15:35:00,29.22,29.25,29.22,29.24,32800.0,16.4211,16.4379,16.4211,16.4323,32800.0
2007-03-05 15:40:00,29.24,29.24,29.17,29.18,35800.0,16.4323,16.4323,16.393,16.3986,35800.0
2007-03-05 15:45:00,29.18,29.19,29.18,29.19,26000.0,16.3986,16.4042,16.3986,16.4042,26000.0
2007-03-05 15:50:00,29.18,29.18,29.12,29.13,45600.0,16.3986,16.3986,16.3649,16.3705,45600.0
2007-03-05 15:55:00,29.11,29.13,29.07,29.1,103200.0,16.3593,16.3705,16.3368,16.3536,103200.0
2007-03-06 09:30:00,29.11,29.12,28.93,29.05,84400.0,16.3593,16.3649,16.2581,16.3255,84400.0
2007-03-06 09:35:00,29.05,29.23,29.03,29.14,135000.0,16.3255,16.4267,16.3143,16.3761,135000.0
2007-03-06 09:40:00,29.17,29.18,29.03,29.12,72600.0,16.393,16.3986,16.3143,16.3649,72600.0
2007-03-06 09:45:00,29.11,29.13,29.07,29.1,40400.0,16.3593,16.3705,16.3368,16.3536,40400.0
2007-03-06 09:50:00,29.1,29.18,29.08,29.15,65200.0,16.3536,16.3986,16.3424,16.3817,65200.0
2007-03-06 09:55:00,29.16,29.18,29.13,29.18,35000.0,16.3874,16.3986,16.3705,16.3986,35000.0
2007-03-06 10:00:00,29.18,29.23,29.16,29.18,94400.0,16.3986,16.4267,16.3874,16.3986,94400.0
2007-03-06 10:05:00,29.18,29.23,29.16,29.16,32200.0,16.3986,16.4267,16.3874,16.3874,32200.0
2007-03-06 10:10:00,29.16,29.2,29.14,29.2,53400.0,16.3874,16.4098,16.3761,16.4098,53400.0
2007-03-06 10:15:00,29.2,29.24,29.18,29.21,55000.0,16.4098,16.4323,16.3986,16.4155,55000.0
2007-03-06 10:20:00,29.2,29.25,29.19,29.25,35200.0,16.4098,16.4379,16.4042,16.4379,35200.0
2007-03-06 10:25:00,29.24,29.3,29.24,29.3,34600.0,16.4323,16.466,16.4323,16.466,34600.0
2007-03-06 10:30:00,29.3,29.35,29.28,29.35,50600.0,16.466,16.4941,16.4548,16.4941,50600.0
2007-03-06 10:35:00,29.34,29.35,29.31,29.35,43800.0,16.4885,16.4941,16.4717,16.4941,43800.0
2007-03-06 10:40:00,29.34,29.4,29.34,29.4,104000.0,16.4885,16.5222,16.4885,16.5222,104000.0
2007-03-06 10:45:00,29.4,29.4,29.32,29.38,49400.0,16.5222,16.5222,16.4773,16.511,49400.0
2007-03-06 10:50:00,29.38,29.41,29.37,29.41,41400.0,16.511,16.5279,16.5054,16.5279,41400.0
2007-03-06 10:55:00,29.4,29.42,29.39,29.41,56800.0,16.5222,16.5335,16.5166,16.5279,56800.0
2007-03-06 11:00:00,29.41,29.48,29.41,29.48,108400.0,16.5279,16.5672,16.5279,16.5672,108400.0
2007-03-06 11:05:00,29.48,29.48,29.45,29.48,31600.0,16.5672,16.5672,16.5503,16.5672,31600.0
2007-03-06 11:10:00,29.48,29.49,29.47,29.48,36800.0,16.5672,16.5728,16.5616,16.5672,36800.0
2007-03-06 11:15:00,29.48,29.48,29.45,29.48,19000.0,16.5672,16.5672,16.5503,16.5672,19000.0
2007-03-06 11:20:00,29.48,29.5,29.48,29.5,61400.0,16.5672,16.5784,16.5672,16.5784,61400.0
2007-03-06 11:25:00,29.5,29.61,29.5,29.6,74000.0,16.5784,16.6403,16.5784,16.6346,74000.0
2007-03-06 11:30:00,29.6,29.62,29.59,29.6,45200.0,16.6346,16.6459,16.629,16.6346,45200.0
2007-03-06 11:35:00,29.59,29.59,29.51,29.51,28400.0,16.629,16.629,16.5841,16.5841,28400.0
2007-03-06 11:40:00,29.51,29.55,29.48,29.55,64800.0,16.5841,16.6065,16.5672,16.6065,64800.0
2007-03-06 11:45:00,29.57,29.58,29.53,29.53,33800.0,16.6178,16.6234,16.5953,16.5953,33800.0
2007-03-06 11:50:00,29.54,29.57,29.51,29.51,23400.0,16.6009,16.6178,16.5841,16.5841,23400.0
2007-03-06 11:55:00,29.51,29.53,29.5,29.53,21800.0,16.5841,16.5953,16.5784,16.5953,21800.0
2007-03-06 12:00:00,29.53,29.58,29.53,29.54,19600.0,16.5953,16.6234,16.5953,16.6009,19600.0
2007-03-06 12:05:00,29.53,29.55,29.5,29.53,31400.0,16.5953,16.6065,16.5784,16.5953,31400.0
2007-03-06 12:10:00,29.54,29.54,29.49,29.5,33600.0,16.6009,16.6009,16.5728,16.5784,33600.0
2007-03-06 12:15:00,29.5,29.52,29.48,29.5,19400.0,16.5784,16.5897,16.5672,16.5784,19400.0
2007-03-06 12:20:00,29.5,29.5,29.49,29.49,16600.0,16.5784,16.5784,16.5728,16.5728,16600.0
2007-03-06 12:25:00,29.49,29.54,29.49,29.52,23600.0,16.5728,16.6009,16.5728,16.5897,23600.0
2007-03-06 12:30:00,29.53,29.58,29.52,29.58,26200.0,16.5953,16.6234,16.5897,16.6234,26200.0
2007-03-06 12:35:00,29.58,29.61,29.57,29.61,30800.0,16.6234,16.6403,16.6178,16.6403,30800.0
2007-03-06 12:40:00,29.6,29.61,29.57,29.6,42000.0,16.6346,16.6403,16.6178,16.6346,42000.0
2007-03-06 12:45:00,29.61,29.66,29.6,29.65,26200.0,16.6403,16.6684,16.6346,16.6627,26200.0
2007-03-06 12:50:00,29.65,29.68,29.65,29.68,24400.0,16.6627,16.6796,16.6627,16.6796,24400.0
2007-03-06 12:55:00,29.68,29.7,29.67,29.69,19600.0,16.6796,16.6908,16.674,16.6852,19600.0
2007-03-06 13:00:00,29.69,29.7,29.67,29.68,25000.0,16.6852,16.6908,16.674,16.6796,25000.0
2007-03-06 13:05:00,29.69,29.69,29.67,29.68,24000.0,16.6852,16.6852,16.674,16.6796,24000.0
2007-03-06 13:10:00,29.68,29.68,29.67,29.67,31400.0,16.6796,16.6796,16.674,16.674,31400.0
2007-03-06 13:15:00,29.67,29.68,29.67,29.67,40200.0,16.674,16.6796,16.674,16.674,40200.0
2007-03-06 13:20:00,29.66,29.68,29.65,29.68,35400.0,16.6684,16.6796,16.6627,16.6796,35400.0
2007-03-06 13:25:00,29.68,29.68,29.68,29.68,22000.0,16.6796,16.6796,16.6796,16.6796,22000.0
2007-03-06 13:30:00,29.68,29.7,29.67,29.7,42800.0,16.6796,16.6908,16.674,16.6908,42800.0
2007-03-06 13:35:00,29.7,29.71,29.67,29.71,36200.0,16.6908,16.6964,16.674,16.6964,36200.0
2007-03-06 13:40:00,29.71,29.74,29.71,29.74,34600.0,16.6964,16.7133,16.6964,16.7133,34600.0
2007-03-06 13:45:00,29.74,29.75,29.74,29.74,23800.0,16.7133,16.7189,16.7133,16.7133,23800.0
2007-03-06 13:50:00,29.74,29.74,29.73,29.73,23800.0,16.7133,16.7133,16.7077,16.7077,23800.0
2007-03-06 13:55:00,29.73,29.74,29.72,29.72,21800.0,16.7077,16.7133,16.7021,16.7021,21800.0
2007-03-06 14:00:00,29.72,29.75,29.71,29.74,46200.0,16.7021,16.7189,16.6964,16.7133,46200.0
2007-03-06 14:05:00,29.74,29.74,29.71,29.71,51000.0,16.7133,16.7133,16.6964,16.6964,51000.0
2007-03-06 14:10:00,29.71,29.71,29.68,29.69,42200.0,16.6964,16.6964,16.6796,16.6852,42200.0
2007-03-06 14:15:00,29.69,29.7,29.68,29.7,41400.0,16.6852,16.6908,16.6796,16.6908,41400.0
2007-03-06 14:20:00,29.7,29.7,29.68,29.69,42400.0,16.6908,16.6908,16.6796,16.6852,42400.0
2007-03-06 14:25:00,29.69,29.71,29.67,29.68,38600.0,16.6852,16.6964,16.674,16.6796,38600.0
2007-03-06 14:30:00,29.68,29.68,29.66,29.68,27600.0,16.6796,16.6796,16.6684,16.6796,27600.0
2007-03-06 14:35:00,29.67,29.67,29.65,29.66,37600.0,16.674,16.674,16.6627,16.6684,37600.0
2007-03-06 14:40:00,29.67,29.68,29.66,29.68,19800.0,16.674,16.6796,16.6684,16.6796,19800.0
2007-03-06 14:45:00,29.68,29.71,29.67,29.71,24600.0,16.6796,16.6964,16.674,16.6964,24600.0
2007-03-06 14:50:00,29.71,29.71,29.68,29.68,18800.0,16.6964,16.6964,16.6796,16.6796,18800.0
2007-03-06 14:55:00,29.68,29.68,29.67,29.68,30600.0,16.6796,16.6796,16.674,16.6796,30600.0
2007-03-06 15:00:00,29.68,29.7,29.68,29.68,35200.0,16.6796,16.6908,16.6796,16.6796,35200.0
2007-03-06 15:05:00,29.68,29.69,29.68,29.69,27000.0,16.6796,16.6852,16.6796,16.6852,27000.0
2007-03-06 15:10:00,29.7,29.71,29.69,29.7,66600.0,16.6908,16.6964,16.6852,16.6908,66600.0
2007-03-06 15:15:00,29.7,29.71,29.68,29.7,50600.0,16.6908,16.6964,16.6796,16.6908,50600.0
2007-03-06 15:20:00,29.7,29.7,29.69,29.7,16400.0,16.6908,16.6908,16.6852,16.6908,16400.0
2007-03-06 15:25:00,29.69,29.7,29.68,29.68,26600.0,16.6852,16.6908,16.6796,16.6796,26600.0
2007-03-06 15:30:00,29.68,29.71,29.68,29.68,51600.0,16.6796,16.6964,16.6796,16.6796,51600.0
2007-03-06 15:35:00,29.68,29.68,29.65,29.66,42600.0,16.6796,16.6796,16.6627,16.6684,42600.0
2007-03-06 15:40:00,29.66,29.67,29.65,29.67,31000.0,16.6684,16.674,16.6627,16.674,31000.0
2007-03-06 15:45:00,29.67,29.68,29.66,29.68,22600.0,16.674,16.6796,16.6684,16.6796,22600.0
2007-03-06 15:50:00,29.68,29.68,29.66,29.68,70000.0,16.6796,16.6796,16.6684,16.6796,70000.0
2007-03-06 15:55:00,29.68,29.69,29.66,29.68,69400.0,16.6796,16.6852,16.6684,16.6796,69400.0
2007-03-07 09:30:00,29.7,29.83,29.65,29.81,31400.0,16.6908,16.7639,16.6627,16.7526,31400.0
2007-03-07 09:35:00,29.83,29.88,29.79,29.81,59800.0,16.7639,16.792,16.7414,16.7526,59800.0
2007-03-07 09:40:00,29.8,29.83,29.75,29.78,32600.0,16.747,16.7639,16.7189,16.7358,32600.0
2007-03-07 09:45:00,29.78,29.78,29.73,29.75,36400.0,16.7358,16.7358,16.7077,16.7189,36400.0
2007-03-07 09:50:00,29.75,29.77,29.7,29.72,21000.0,16.7189,16.7302,16.6908,16.7021,21000.0
2007-03-07 09:55:00,29.72,29.73,29.68,29.69,28000.0,16.7021,16.7077,16.6796,16.6852,28000.0
2007-03-07 10:00:00,29.7,29.74,29.69,29.73,37400.0,16.6908,16.7133,16.6852,16.7077,37400.0
2007-03-07 10:05:00,29.73,29.73,29.71,29.71,18200.0,16.7077,16.7077,16.6964,16.6964,18200.0
2007-03-07 10:10:00,29.71,29.75,29.71,29.74,33000.0,16.6964,16.7189,16.6964,16.7133,33000.0
2007-03-07 10:15:00,29.74,29.75,29.73,29.73,20000.0,16.7133,16.7189,16.7077,16.7077,20000.0
2007-03-07 10:20:00,29.73,29.8,29.73,29.79,49400.0,16.7077,16.747,16.7077,16.7414,49400.0
2007-03-07 10:25:00,29.8,29.82,29.77,29.82,28000.0,16.747,16.7583,16.7302,16.7583,28000.0
2007-03-07 10:30:00,29.82,29.85,29.8,29.84,57600.0,16.7583,16.7751,16.747,16.7695,57600.0
2007-03-07 10:35:00,29.84,29.86,29.84,29.84,38600.0,16.7695,16.7807,16.7695,16.7695,38600.0
2007-03-07 10:40:00,29.85,29.86,29.83,29.84,23200.0,16.7751,16.7807,16.7639,16.7695,23200.0
2007-03-07 10:45:00,29.84,29.85,29.83,29.83,32400.0,16.7695,16.7751,16.7639,16.7639,32400.0
2007-03-07 10:50:00,29.83,29.85,29.83,29.83,24200.0,16.7639,16.7751,16.7639,16.7639,24200.0
2007-03-07 10:55:00,29.83,29.85,29.83,29.84,21400.0,16.7639,16.7751,16.7639,16.7695,21400.0
2007-03-07 11:00:00,29.84,29.84,29.82,29.82,20200.0,16.7695,16.7695,16.7583,16.7583,20200.0
2007-03-07 11:05:00,29.82,29.83,29.82,29.83,30000.0,16.7583,16.7639,16.7583,16.7639,30000.0
2007-03-07 11:10:00,29.83,29.83,29.81,29.83,20600.0,16.7639,16.7639,16.7526,16.7639,20600.0
2007-03-07 11:15:00,29.84,29.89,29.83,29.89,33600.0,16.7695,16.7976,16.7639,16.7976,33600.0
2007-03-07 11:20:00,29.89,29.92,29.89,29.91,32600.0,16.7976,16.8145,16.7976,16.8088,32600.0
2007-03-07 11:25:00,29.91,29.92,29.89,29.89,24600.0,16.8088,16.8145,16.7976,16.7976,24600.0
2007-03-07 11:30:00,29.88,29.88,29.85,29.85,15800.0,16.792,16.792,16.7751,16.7751,15800.0
2007-03-07 11:35:00,29.85,29.9,29.83,29.9,26800.0,16.7751,16.8032,16.7639,16.8032,26800.0
2007-03-07 11:40:00,29.9,29.92,29.89,29.91,19200.0,16.8032,16.8145,16.7976,16.8088,19200.0
2007-03-07 11:45:00,29.91,29.92,29.88,29.9,28600.0,16.8088,16.8145,16.792,16.8032,28600.0
2007-03-07 11:50:00,29.9,29.96,29.9,29.92,45000.0,16.8032,16.8369,16.8032,16.8145,45000.0
2007-03-07 11:55:00,29.92,29.97,29.92,29.93,44800.0,16.8145,16.8426,16.8145,16.8201,44800.0
2007-03-07 12:00:00,29.94,29.96,29.94,29.95,10400.0,16.8257,16.8369,16.8257,16.8313,10400.0
2007-03-07 12:05:00,29.95,29.95,29.92,29.93,30800.0,16.8313,16.8313,16.8145,16.8201,30800.0
2007-03-07 12:10:00,29.93,29.93,29.92,29.93,13800.0,16.8201,16.8201,16.8145,16.8201,13800.0
2007-03-07 12:15:00,29.93,29.94,29.91,29.93,24600.0,16.8201,16.8257,16.8088,16.8201,24600.0
2007-03-07 12:20:00,29.93,29.93,29.9,29.92,22200.0,16.8201,16.8201,16.8032,16.8145,22200.0
2007-03-07 12:25:00,29.92,29.97,29.91,29.95,30200.0,16.8145,16.8426,16.8088,16.8313,30200.0
2007-03-07 12:30:00,29.95,29.95,29.91,29.91,21600.0,16.8313,16.8313,16.8088,16.8088,21600.0
2007-03-07 12:35:00,29.91,29.92,29.9,29.9,13200.0,16.8088,16.8145,16.8032,16.8032,13200.0
2007-03-07 12:40:00,29.9,29.92,29.89,29.91,23800.0,16.8032,16.8145,16.7976,16.8088,23800.0
2007-03-07 12:45:00,29.91,29.95,29.91,29.93,32000.0,16.8088,16.8313,16.8088,16.8201,32000.0
2007-03-07 12:50:00,29.93,29.93,29.92,29.93,16000.0,16.8201,16.8201,16.8145,16.8201,16000.0
2007-03-07 12:55:00,29.93,29.97,29.93,29.93,36400.0,16.8201,16.8426,16.8201,16.8201,36400.0
2007-03-07 13:00:00,29.93,29.93,29.91,29.92,12400.0,16.8201,16.8201,16.8088,16.8145,12400.0
2007-03-07 13:05:00,29.92,29.97,29.91,29.93,43800.0,16.8145,16.8426,16.8088,16.8201,43800.0
2007-03-07 13:10:00,29.93,29.97,29.93,29.94,39800.0,16.8201,16.8426,16.8201,16.8257,39800.0
2007-03-07 13:15:00,29.94,29.96,29.93,29.94,20400.0,16.8257,16.8369,16.8201,16.8257,20400.0
2007-03-07 13:20:00,29.94,29.97,29.93,29.97,31000.0,16.8257,16.8426,16.8201,16.8426,31000.0
2007-03-07 13:25:00,29.97,30.01,29.96,29.98,54400.0,16.8426,16.865,16.8369,16.8482,54400.0
2007-03-07 13:30:00,29.98,30.02,29.97,29.99,25000.0,16.8482,16.8707,16.8426,16.8538,25000.0
2007-03-07 13:35:00,30.0,30.0,29.99,29.99,43200.0,16.8594,16.8594,16.8538,16.8538,43200.0
2007-03-07 13:40:00,30.0,30.0,29.98,29.99,21600.0,16.8594,16.8594,16.8482,16.8538,21600.0
2007-03-07 13:45:00,29.99,29.99,29.99,29.99,16000.0,16.8538,16.8538,16.8538,16.8538,16000.0
2007-03-07 13:50:00,29.99,29.99,29.97,29.97,47400.0,16.8538,16.8538,16.8426,16.8426,47400.0
2007-03-07 13:55:00,29.97,29.99,29.97,29.98,13800.0,16.8426,16.8538,16.8426,16.8482,13800.0
2007-03-07 14:00:00,29.97,29.97,29.92,29.93,34200.0,16.8426,16.8426,16.8145,16.8201,34200.0
2007-03-07 14:05:00,29.93,29.97,29.92,29.93,30400.0,16.8201,16.8426,16.8145,16.8201,30400.0
2007-03-07 14:10:00,29.94,29.94,29.9,29.93,17200.0,16.8257,16.8257,16.8032,16.8201,17200.0
2007-03-07 14:15:00,29.93,29.94,29.9,29.93,20600.0,16.8201,16.8257,16.8032,16.8201,20600.0
2007-03-07 14:20:00,29.95,29.95,29.91,29.91,29600.0,16.8313,16.8313,16.8088,16.8088,29600.0
2007-03-07 14:25:00,29.91,29.93,29.91,29.92,10800.0,16.8088,16.8201,16.8088,16.8145,10800.0
2007-03-07 14:30:00,29.92,29.93,29.92,29.93,26800.0,16.8145,16.8201,16.8145,16.8201,26800.0
2007-03-07 14:35:00,29.93,29.95,29.92,29.93,36000.0,16.8201,16.8313,16.8145,16.8201,36000.0
2007-03-07 14:40:00,29.94,29.95,29.92,29.93,32200.0,16.8257,16.8313,16.8145,16.8201,32200.0
2007-03-07 14:45:00,29.93,29.93,29.92,29.92,30600.0,16.8201,16.8201,16.8145,16.8145,30600.0
2007-03-07 14:50:00,29.92,29.92,29.91,29.92,40600.0,16.8145,16.8145,16.8088,16.8145,40600.0
2007-03-07 14:55:00,29.92,29.92,29.88,29.89,27800.0,16.8145,16.8145,16.792,16.7976,27800.0
2007-03-07 15:00:00,29.89,29.92,29.89,29.92,30000.0,16.7976,16.8145,16.7976,16.8145,30000.0
2007-03-07 15:05:00,29.92,29.92,29.9,29.91,40000.0,16.8145,16.8145,16.8032,16.8088,40000.0
2007-03-07 15:10:00,29.91,29.92,29.9,29.9,13800.0,16.8088,16.8145,16.8032,16.8032,13800.0
2007-03-07 15:15:00,29.9,29.9,29.87,29.89,24400.0,16.8032,16.8032,16.7864,16.7976,24400.0
2007-03-07 15:20:00,29.88,29.89,29.84,29.85,50200.0,16.792,16.7976,16.7695,16.7751,50200.0
2007-03-07 15:25:00,29.85,29.86,29.83,29.84,45600.0,16.7751,16.7807,16.7639,16.7695,45600.0
2007-03-07 15:30:00,29.83,29.85,29.81,29.85,42400.0,16.7639,16.7751,16.7526,16.7751,42400.0
2007-03-07 15:35:00,29.85,29.86,29.85,29.86,17600.0,16.7751,16.7807,16.7751,16.7807,17600.0
2007-03-07 15:40:00,29.85,29.86,29.84,29.84,21600.0,16.7751,16.7807,16.7695,16.7695,21600.0
2007-03-07 15:45:00,29.85,29.85,29.79,29.8,46800.0,16.7751,16.7751,16.7414,16.747,46800.0
2007-03-07 15:50:00,29.81,29.83,29.78,29.8,68200.0,16.7526,16.7639,16.7358,16.747,68200.0
2007-03-07 15:55:00,29.81,29.81,29.74,29.75,65800.0,16.7526,16.7526,16.7133,16.7189,65800.0
2007-03-08 09:30:00,30.06,30.08,29.97,29.97,52600.0,16.8931,16.9044,16.8426,16.8426,52600.0
2007-03-08 09:35:00,29.96,29.99,29.82,29.99,44200.0,16.8369,16.8538,16.7583,16.8538,44200.0
2007-03-08 09:40:00,29.97,30.04,29.95,29.95,55600.0,16.8426,16.8819,16.8313,16.8313,55600.0
2007-03-08 09:45:00,29.95,30.02,29.95,29.98,22400.0,16.8313,16.8707,16.8313,16.8482,22400.0
2007-03-08 09:50:00,29.98,30.08,29.97,30.05,35400.0,16.8482,16.9044,16.8426,16.8875,35400.0
2007-03-08 09:55:00,30.05,30.07,30.04,30.05,19400.0,16.8875,16.8988,16.8819,16.8875,19400.0
2007-03-08 10:00:00,30.04,30.07,30.04,30.05,22400.0,16.8819,16.8988,16.8819,16.8875,22400.0
2007-03-08 10:05:00,30.05,30.1,30.05,30.1,27400.0,16.8875,16.9156,16.8875,16.9156,27400.0
2007-03-08 10:10:00,30.1,30.1,30.06,30.06,19400.0,16.9156,16.9156,16.8931,16.8931,19400.0
2007-03-08 10:15:00,30.06,30.08,30.03,30.07,123400.0,16.8931,16.9044,16.8763,16.8988,123400.0
2007-03-08 10:20:00,30.07,30.07,30.03,30.03,46200.0,16.8988,16.8988,16.8763,16.8763,46200.0
2007-03-08 10:25:00,30.02,30.02,29.99,30.0,49400.0,16.8707,16.8707,16.8538,16.8594,49400.0
2007-03-08 10:30:00,30.0,30.0,29.97,29.97,43600.0,16.8594,16.8594,16.8426,16.8426,43600.0
2007-03-08 10:35:00,29.97,29.98,29.96,29.96,34200.0,16.8426,16.8482,16.8369,16.8369,34200.0
2007-03-08 10:40:00,29.97,29.97,29.93,29.95,24800.0,16.8426,16.8426,16.8201,16.8313,24800.0
2007-03-08 10:45:00,29.95,29.95,29.92,29.93,30600.0,16.8313,16.8313,16.8145,16.8201,30600.0
2007-03-08 10:50:00,29.93,29.96,29.93,29.96,15800.0,16.8201,16.8369,16.8201,16.8369,15800.0
2007-03-08 10:55:00,29.96,29.98,29.96,29.98,35600.0,16.8369,16.8482,16.8369,16.8482,35600.0
2007-03-08 11:00:00,29.98,29.98,29.97,29.97,20400.0,16.8482,16.8482,16.8426,16.8426,20400.0
2007-03-08 11:05:00,29.97,29.98,29.96,29.96,22800.0,16.8426,16.8482,16.8369,16.8369,22800.0
2007-03-08 11:10:00,29.96,29.96,29.95,29.96,37400.0,16.8369,16.8369,16.8313,16.8369,37400.0
2007-03-08 11:15:00,29.96,29.96,29.95,29.95,35200.0,16.8369,16.8369,16.8313,16.8313,35200.0
2007-03-08 11:20:00,29.95,29.97,29.94,29.97,30400.0,16.8313,16.8426,16.8257,16.8426,30400.0
2007-03-08 11:25:00,29.97,29.97,29.96,29.96,19800.0,16.8426,16.8426,16.8369,16.8369,19800.0
2007-03-08 11:30:00,29.97,29.97,29.97,29.97,28000.0,16.8426,16.8426,16.8426,16.8426,28000.0
2007-03-08 11:35:00,29.97,30.0,29.97,29.99,14200.0,16.8426,16.8594,16.8426,16.8538,14200.0
2007-03-08 11:40:00,29.99,30.03,29.99,30.02,72400.0,16.8538,16.8763,16.8538,16.8707,72400.0
2007-03-08 11:45:00,30.03,30.09,30.02,30.08,48400.0,16.8763,16.91,16.8707,16.9044,48400.0
2007-03-08 11:50:00,30.07,30.08,30.03,30.05,75800.0,16.8988,16.9044,16.8763,16.8875,75800.0
2007-03-08 11:55:00,30.05,30.06,30.04,30.05,46200.0,16.8875,16.8931,16.8819,16.8875,46200.0
2007-03-08 12:00:00,30.05,30.08,30.05,30.08,23600.0,16.8875,16.9044,16.8875,16.9044,23600.0
2007-03-08 12:05:00,30.08,30.09,30.06,30.08,147800.0,16.9044,16.91,16.8931,16.9044,147800.0
2007-03-08 12:10:00,30.08,30.08,30.06,30.06,26800.0,16.9044,16.9044,16.8931,16.8931,26800.0
2007-03-08 12:15:00,30.07,30.08,30.06,30.08,59200.0,16.8988,16.9044,16.8931,16.9044,59200.0
2007-03-08 12:20:00,30.08,30.1,30.07,30.08,36600.0,16.9044,16.9156,16.8988,16.9044,36600.0
2007-03-08 12:25:00,30.08,30.09,30.08,30.08,11400.0,16.9044,16.91,16.9044,16.9044,11400.0
2007-03-08 12:30:00,30.08,30.08,30.03,30.03,49200.0,16.9044,16.9044,16.8763,16.8763,49200.0
2007-03-08 12:35:00,30.03,30.03,29.96,29.97,24400.0,16.8763,16.8763,16.8369,16.8426,24400.0
2007-03-08 12:40:00,29.96,29.97,29.96,29.97,14600.0,16.8369,16.8426,16.8369,16.8426,14600.0
2007-03-08 12:45:00,29.97,29.97,29.93,29.93,15600.0,16.8426,16.8426,16.8201,16.8201,15600.0
2007-03-08 12:50:00,29.94,29.95,29.93,29.93,13600.0,16.8257,16.8313,16.8201,16.8201,13600.0
2007-03-08 12:55:00,29.93,29.97,29.93,29.97,9800.0,16.8201,16.8426,16.8201,16.8426,9800.0
2007-03-08 13:00:00,29.97,29.99,29.97,29.98,7800.0,16.8426,16.8538,16.8426,16.8482,7800.0
2007-03-08 13:05:00,29.98,29.99,29.96,29.96,14800.0,16.8482,16.8538,16.8369,16.8369,14800.0
2007-03-08 13:10:00,29.96,29.96,29.95,29.95,14200.0,16.8369,16.8369,16.8313,16.8313,14200.0
2007-03-08 13:15:00,29.96,29.97,29.93,29.93,26000.0,16.8369,16.8426,16.8201,16.8201,26000.0
2007-03-08 13:20:00,29.93,29.93,29.93,29.93,24000.0,16.8201,16.8201,16.8201,16.8201,24000.0
2007-03-08 13:25:00,29.95,29.96,29.93,29.94,10600.0,16.8313,16.8369,16.8201,16.8257,10600.0
2007-03-08 13:30:00,29.94,29.95,29.93,29.93,19600.0,16.8257,16.8313,16.8201,16.8201,19600.0
2007-03-08 13:35:00,29.95,29.97,29.95,29.96,11800.0,16.8313,16.8426,16.8313,16.8369,11800.0
2007-03-08 13:40:00,29.96,29.96,29.96,29.96,8600.0,16.8369,16.8369,16.8369,16.8369,8600.0
2007-03-08 13:45:00,29.96,29.97,29.96,29.96,14200.0,16.8369,16.8426,16.8369,16.8369,14200.0
2007-03-08 13:50:00,29.96,29.96,29.93,29.93,18000.0,16.8369,16.8369,16.8201,16.8201,18000.0
2007-03-08 13:55:00,29.95,29.95,29.93,29.94,31400.0,16.8313,16.8313,16.8201,16.8257,31400.0
2007-03-08 14:00:00,29.93,29.94,29.91,29.92,37200.0,16.8201,16.8257,16.8088,16.8145,37200.0
2007-03-08 14:05:00,29.92,29.93,29.92,29.93,11400.0,16.8145,16.8201,16.8145,16.8201,11400.0
2007-03-08 14:10:00,29.92,29.95,29.92,29.93,38600.0,16.8145,16.8313,16.8145,16.8201,38600.0
2007-03-08 14:15:00,29.93,29.93,29.92,29.93,27600.0,16.8201,16.8201,16.8145,16.8201,27600.0
2007-03-08 14:20:00,29.92,29.93,29.92,29.93,13800.0,16.8145,16.8201,16.8145,16.8201,13800.0
2007-03-08 14:25:00,29.93,29.97,29.93,29.94,66600.0,16.8201,16.8426,16.8201,16.8257,66600.0
2007-03-08 14:30:00,29.94,29.94,29.91,29.92,29000.0,16.8257,16.8257,16.8088,16.8145,29000.0
2007-03-08 14:35:00,29.93,29.93,29.89,29.93,47400.0,16.8201,16.8201,16.7976,16.8201,47400.0
2007-03-08 14:40:00,29.93,29.95,29.91,29.93,33800.0,16.8201,16.8313,16.8088,16.8201,33800.0
2007-03-08 14:45:00,29.93,29.96,29.93,29.93,22800.0,16.8201,16.8369,16.8201,16.8201,22800.0
2007-03-08 14:50:00,29.93,29.93,29.92,29.92,20000.0,16.8201,16.8201,16.8145,16.8145,20000.0
2007-03-08 14:55:00,29.92,29.93,29.91,29.93,32600.0,16.8145,16.8201,16.8088,16.8201,32600.0
2007-03-08 15:00:00,29.93,29.96,29.93,29.94,24600.0,16.8201,16.8369,16.8201,16.8257,24600.0
2007-03-08 15:05:00,29.93,29.93,29.92,29.93,13600.0,16.8201,16.8201,16.8145,16.8201,13600.0
2007-03-08 15:10:00,29.93,29.94,29.92,29.93,21000.0,16.8201,16.8257,16.8145,16.8201,21000.0
2007-03-08 15:15:00,29.93,29.95,29.92,29.94,24400.0,16.8201,16.8313,16.8145,16.8257,24400.0
2007-03-08 15:20:00,29.94,29.98,29.94,29.97,43400.0,16.8257,16.8482,16.8257,16.8426,43400.0
2007-03-08 15:25:00,29.97,29.97,29.96,29.96,41800.0,16.8426,16.8426,16.8369,16.8369,41800.0
2007-03-08 15:30:00,29.97,29.99,29.96,29.98,50600.0,16.8426,16.8538,16.8369,16.8482,50600.0
2007-03-08 15:35:00,29.98,29.98,29.95,29.95,48400.0,16.8482,16.8482,16.8313,16.8313,48400.0
2007-03-08 15:40:00,29.95,29.96,29.93,29.93,41200.0,16.8313,16.8369,16.8201,16.8201,41200.0
2007-03-08 15:45:00,29.93,29.94,29.89,29.89,30200.0,16.8201,16.8257,16.7976,16.7976,30200.0
2007-03-08 15:50:00,29.89,29.93,29.89,29.91,36200.0,16.7976,16.8201,16.7976,16.8088,36200.0
2007-03-08 15:55:00,29.9,29.95,29.87,29.93,62400.0,16.8032,16.8313,16.7864,16.8201,62400.0
2007-03-09 09:30:00,30.06,30.06,29.99,30.0,24400.0,16.8931,16.8931,16.8538,16.8594,24400.0
2007-03-09 09:35:00,29.97,30.08,29.97,30.0,31600.0,16.8426,16.9044,16.8426,16.8594,31600.0
2007-03-09 09:40:00,30.02,30.1,30.02,30.07,13200.0,16.8707,16.9156,16.8707,16.8988,13200.0
2007-03-09 09:45:00,30.06,30.12,30.06,30.11,24600.0,16.8931,16.9269,16.8931,16.9212,24600.0
2007-03-09 09:50:00,30.11,30.13,30.06,30.06,16800.0,16.9212,16.9325,16.8931,16.8931,16800.0
2007-03-09 09:55:00,30.07,30.08,30.02,30.03,30400.0,16.8988,16.9044,16.8707,16.8763,30400.0
2007-03-09 10:00:00,30.03,30.09,29.96,29.96,86600.0,16.8763,16.91,16.8369,16.8369,86600.0
2007-03-09 10:05:00,29.96,29.97,29.86,29.86,21200.0,16.8369,16.8426,16.7807,16.7807,21200.0
2007-03-09 10:10:00,29.86,29.99,29.86,29.88,14800.0,16.7807,16.8538,16.7807,16.792,14800.0
2007-03-09 10:15:00,29.89,29.9,29.8,29.84,23200.0,16.7976,16.8032,16.747,16.7695,23200.0
2007-03-09 10:20:00,29.84,29.95,29.84,29.93,9400.0,16.7695,16.8313,16.7695,16.8201,9400.0
2007-03-09 10:25:00,29.94,29.97,29.93,29.97,13800.0,16.8257,16.8426,16.8201,16.8426,13800.0
2007-03-09 10:30:00,29.97,29.98,29.89,29.89,13200.0,16.8426,16.8482,16.7976,16.7976,13200.0
2007-03-09 10:35:00,29.88,29.92,29.88,29.9,8800.0,16.792,16.8145,16.792,16.8032,8800.0
2007-03-09 10:40:00,29.92,29.93,29.9,29.91,8600.0,16.8145,16.8201,16.8032,16.8088,8600.0
2007-03-09 10:45:00,29.9,29.95,29.9,29.95,8400.0,16.8032,16.8313,16.8032,16.8313,8400.0
2007-03-09 10:50:00,29.95,29.99,29.95,29.99,9000.0,16.8313,16.8538,16.8313,16.8538,9000.0
2007-03-09 10:55:00,29.99,29.99,29.95,29.96,4800.0,16.8538,16.8538,16.8313,16.8369,4800.0
2007-03-09 11:00:00,29.96,29.96,29.91,29.93,24000.0,16.8369,16.8369,16.8088,16.8201,24000.0
2007-03-09 11:05:00,29.92,29.93,29.88,29.88,33000.0,16.8145,16.8201,16.792,16.792,33000.0
2007-03-09 11:10:00,29.89,29.95,29.89,29.93,20600.0,16.7976,16.8313,16.7976,16.8201,20600.0
2007-03-09 11:15:00,29.95,29.95,29.91,29.93,12200.0,16.8313,16.8313,16.8088,16.8201,12200.0
2007-03-09 11:20:00,29.92,29.93,29.88,29.89,18000.0,16.8145,16.8201,16.792,16.7976,18000.0
2007-03-09 11:25:00,29.9,29.93,29.89,29.93,6000.0,16.8032,16.8201,16.7976,16.8201,6000.0
2007-03-09 11:30:00,29.93,29.96,29.91,29.95,10400.0,16.8201,16.8369,16.8088,16.8313,10400.0
2007-03-09 11:35:00,29.95,29.98,29.95,29.97,13200.0,16.8313,16.8482,16.8313,16.8426,13200.0
2007-03-09 11:40:00,29.98,29.98,29.95,29.96,25000.0,16.8482,16.8482,16.8313,16.8369,25000.0
2007-03-09 11:45:00,29.96,30.01,29.94,30.01,10200.0,16.8369,16.865,16.8257,16.865,10200.0
2007-03-09 11:50:00,30.01,30.01,29.97,29.99,8600.0,16.865,16.865,16.8426,16.8538,8600.0
2007-03-09 11:55:00,29.98,29.98,29.93,29.94,6800.0,16.8482,16.8482,16.8201,16.8257,6800.0
2007-03-09 12:00:00,29.95,30.0,29.95,29.95,15000.0,16.8313,16.8594,16.8313,16.8313,15000.0
2007-03-09 12:05:00,29.95,29.97,29.94,29.96,9000.0,16.8313,16.8426,16.8257,16.8369,9000.0
2007-03-09 12:10:00,29.97,29.97,29.96,29.96,3800.0,16.8426,16.8426,16.8369,16.8369,3800.0
2007-03-09 12:15:00,29.96,29.96,29.94,29.95,6600.0,16.8369,16.8369,16.8257,16.8313,6600.0
2007-03-09 12:20:00,29.95,29.99,29.95,29.98,6000.0,16.8313,16.8538,16.8313,16.8482,6000.0
2007-03-09 12:25:00,29.99,30.02,29.98,30.02,5000.0,16.8538,16.8707,16.8482,16.8707,5000.0
2007-03-09 12:30:00,30.02,30.03,30.0,30.01,9000.0,16.8707,16.8763,16.8594,16.865,9000.0
2007-03-09 12:35:00,30.01,30.05,29.99,30.05,13400.0,16.865,16.8875,16.8538,16.8875,13400.0
2007-03-09 12:40:00,30.05,30.06,30.02,30.03,10400.0,16.8875,16.8931,16.8707,16.8763,10400.0
2007-03-09 12:45:00,30.03,30.03,29.97,30.01,10000.0,16.8763,16.8763,16.8426,16.865,10000.0
2007-03-09 12:50:00,30.0,30.01,29.96,30.0,9200.0,16.8594,16.865,16.8369,16.8594,9200.0
2007-03-09 12:55:00,30.0,30.02,29.96,29.99,9000.0,16.8594,16.8707,16.8369,16.8538,9000.0
2007-03-09 13:00:00,29.99,30.04,29.98,30.04,13000.0,16.8538,16.8819,16.8482,16.8819,13000.0
2007-03-09 13:05:00,30.04,30.06,30.03,30.06,10600.0,16.8819,16.8931,16.8763,16.8931,10600.0
2007-03-09 13:10:00,30.06,30.07,30.02,30.04,12400.0,16.8931,16.8988,16.8707,16.8819,12400.0
2007-03-09 13:15:00,30.04,30.04,29.98,30.0,15800.0,16.8819,16.8819,16.8482,16.8594,15800.0
2007-03-09 13:20:00,30.0,30.03,29.99,30.0,18400.0,16.8594,16.8763,16.8538,16.8594,18400.0
2007-03-09 13:25:00,30.0,30.04,29.99,30.04,5400.0,16.8594,16.8819,16.8538,16.8819,5400.0
2007-03-09 13:30:00,30.05,30.06,30.02,30.04,15000.0,16.8875,16.8931,16.8707,16.8819,15000.0
2007-03-09 13:35:00,30.04,30.04,29.99,30.0,19400.0,16.8819,16.8819,16.8538,16.8594,19400.0
2007-03-09 13:40:00,30.0,30.05,30.0,30.04,7600.0,16.8594,16.8875,16.8594,16.8819,7600.0
2007-03-09 13:45:00,30.04,30.05,30.04,30.04,6200.0,16.8819,16.8875,16.8819,16.8819,6200.0
2007-03-09 13:50:00,30.04,30.04,29.97,29.97,20000.0,16.8819,16.8819,16.8426,16.8426,20000.0
2007-03-09 13:55:00,29.97,29.98,29.93,29.98,17000.0,16.8426,16.8482,16.8201,16.8482,17000.0
2007-03-09 14:00:00,29.97,29.97,29.9,29.96,20400.0,16.8426,16.8426,16.8032,16.8369,20400.0
2007-03-09 14:05:00,29.96,29.96,29.91,29.95,16400.0,16.8369,16.8369,16.8088,16.8313,16400.0
2007-03-09 14:10:00,29.96,29.99,29.95,29.98,17200.0,16.8369,16.8538,16.8313,16.8482,17200.0
2007-03-09 14:15:00,29.98,29.98,29.95,29.97,12200.0,16.8482,16.8482,16.8313,16.8426,12200.0
2007-03-09 14:20:00,29.97,29.99,29.93,29.93,17400.0,16.8426,16.8538,16.8201,16.8201,17400.0
2007-03-09 14:25:00,29.94,29.95,29.86,29.88,40800.0,16.8257,16.8313,16.7807,16.792,40800.0
2007-03-09 14:30:00,29.89,29.89,29.85,29.85,21000.0,16.7976,16.7976,16.7751,16.7751,21000.0
2007-03-09 14:35:00,29.84,29.91,29.84,29.88,22000.0,16.7695,16.8088,16.7695,16.792,22000.0
2007-03-09 14:40:00,29.88,29.92,29.88,29.89,11200.0,16.792,16.8145,16.792,16.7976,11200.0
2007-03-09 14:45:00,29.88,29.91,29.88,29.89,14400.0,16.792,16.8088,16.792,16.7976,14400.0
2007-03-09 14:50:00,29.89,29.9,29.87,29.88,13000.0,16.7976,16.8032,16.7864,16.792,13000.0
2007-03-09 14:55:00,29.88,29.9,29.86,29.88,17600.0,16.792,16.8032,16.7807,16.792,17600.0
2007-03-09 15:00:00,29.88,29.9,29.87,29.88,14000.0,16.792,16.8032,16.7864,16.792,14000.0
2007-03-09 15:05:00,29.88,29.9,29.85,29.9,11600.0,16.792,16.8032,16.7751,16.8032,11600.0
2007-03-09 15:10:00,29.9,29.9,29.86,29.89,13200.0,16.8032,16.8032,16.7807,16.7976,13200.0
2007-03-09 15:15:00,29.9,29.93,29.88,29.89,13600.0,16.8032,16.8201,16.792,16.7976,13600.0
2007-03-09 15:20:00,29.9,29.94,29.89,29.89,8400.0,16.8032,16.8257,16.7976,16.7976,8400.0
2007-03-09 15:25:00,29.89,29.93,29.88,29.93,11600.0,16.7976,16.8201,16.792,16.8201,11600.0
2007-03-09 15:30:00,29.93,29.93,29.89,29.9,12400.0,16.8201,16.8201,16.7976,16.8032,12400.0
2007-03-09 15:35:00,29.9,29.97,29.9,29.91,13800.0,16.8032,16.8426,16.8032,16.8088,13800.0
2007-03-09 15:40:00,29.91,29.91,29.9,29.9,14600.0,16.8088,16.8088,16.8032,16.8032,14600.0
2007-03-09 15:45:00,29.91,29.96,29.9,29.95,27600.0,16.8088,16.8369,16.8032,16.8313,27600.0
2007-03-09 15:50:00,29.95,29.97,29.93,29.95,25400.0,16.8313,16.8426,16.8201,16.8313,25400.0
2007-03-09 15:55:00,29.93,29.95,29.89,29.93,95200.0,16.8201,16.8313,16.7976,16.8201,95200.0
2007-03-12 09:30:00,29.93,29.96,29.85,29.96,20600.0,16.8201,16.8369,16.7751,16.8369,20600.0
2007-03-12 09:35:00,29.96,30.0,29.92,29.96,24600.0,16.8369,16.8594,16.8145,16.8369,24600.0
2007-03-12 09:40:00,29.96,29.96,29.93,29.93,9200.0,16.8369,16.8369,16.8201,16.8201,9200.0
2007-03-12 09:45:00,29.93,29.97,29.88,29.88,16200.0,16.8201,16.8426,16.792,16.792,16200.0
2007-03-12 09:50:00,29.88,29.92,29.86,29.89,15400.0,16.792,16.8145,16.7807,16.7976,15400.0
2007-03-12 09:55:00,29.88,29.91,29.85,29.89,18600.0,16.792,16.8088,16.7751,16.7976,18600.0
2007-03-12 10:00:00,29.88,29.96,29.86,29.96,15800.0,16.792,16.8369,16.7807,16.8369,15800.0
2007-03-12 10:05:00,29.95,29.95,29.9,29.92,12600.0,16.8313,16.8313,16.8032,16.8145,12600.0
2007-03-12 10:10:00,29.93,29.96,29.92,29.95,10000.0,16.8201,16.8369,16.8145,16.8313,10000.0
2007-03-12 10:15:00,29.96,29.96,29.93,29.95,15800.0,16.8369,16.8369,16.8201,16.8313,15800.0
2007-03-12 10:20:00,29.94,29.97,29.93,29.93,16400.0,16.8257,16.8426,16.8201,16.8201,16400.0
2007-03-12 10:25:00,29.93,29.93,29.93,29.93,2400.0,16.8201,16.8201,16.8201,16.8201,2400.0
2007-03-12 10:30:00,29.93,29.95,29.93,29.94,4400.0,16.8201,16.8313,16.8201,16.8257,4400.0
2007-03-12 10:35:00,29.93,29.93,29.92,29.92,14200.0,16.8201,16.8201,16.8145,16.8145,14200.0
2007-03-12 10:40:00,29.92,29.92,29.86,29.9,19600.0,16.8145,16.8145,16.7807,16.8032,19600.0
2007-03-12 10:45:00,29.89,29.9,29.88,29.88,8600.0,16.7976,16.8032,16.792,16.792,8600.0
2007-03-12 10:50:00,29.89,29.92,29.89,29.92,11000.0,16.7976,16.8145,16.7976,16.8145,11000.0
2007-03-12 10:55:00,29.91,29.93,29.9,29.92,16600.0,16.8088,16.8201,16.8032,16.8145,16600.0
2007-03-12 11:00:00,29.92,29.96,29.91,29.96,19200.0,16.8145,16.8369,16.8088,16.8369,19200.0
2007-03-12 11:05:00,29.96,29.97,29.96,29.96,8000.0,16.8369,16.8426,16.8369,16.8369,8000.0
2007-03-12 11:10:00,29.96,29.96,29.93,29.93,20400.0,16.8369,16.8369,16.8201,16.8201,20400.0
2007-03-12 11:15:00,29.93,29.96,29.93,29.95,14600.0,16.8201,16.8369,16.8201,16.8313,14600.0
2007-03-12 11:20:00,29.95,29.97,29.93,29.94,33800.0,16.8313,16.8426,16.8201,16.8257,33800.0
2007-03-12 11:25:00,29.93,29.98,29.93,29.96,27400.0,16.8201,16.8482,16.8201,16.8369,27400.0
2007-03-12 11:30:00,29.96,29.96,29.93,29.93,9800.0,16.8369,16.8369,16.8201,16.8201,9800.0
2007-03-12 11:35:00,29.94,29.98,29.93,29.97,22800.0,16.8257,16.8482,16.8201,16.8426,22800.0
2007-03-12 11:40:00,29.97,29.99,29.93,29.96,20800.0,16.8426,16.8538,16.8201,16.8369,20800.0
2007-03-12 11:45:00,29.96,29.97,29.93,29.95,22400.0,16.8369,16.8426,16.8201,16.8313,22400.0
2007-03-12 11:50:00,29.95,29.99,29.95,29.98,8600.0,16.8313,16.8538,16.8313,16.8482,8600.0
2007-03-12 11:55:00,29.98,30.0,29.98,30.0,15000.0,16.8482,16.8594,16.8482,16.8594,15000.0
2007-03-12 12:00:00,30.0,30.0,29.99,29.99,7800.0,16.8594,16.8594,16.8538,16.8538,7800.0
2007-03-12 12:05:00,30.0,30.08,30.0,30.07,21400.0,16.8594,16.9044,16.8594,16.8988,21400.0
2007-03-12 12:10:00,30.07,30.1,30.06,30.09,20400.0,16.8988,16.9156,16.8931,16.91,20400.0
2007-03-12 12:15:00,30.08,30.09,30.06,30.06,20200.0,16.9044,16.91,16.8931,16.8931,20200.0
2007-03-12 12:20:00,30.07,30.07,30.03,30.05,22000.0,16.8988,16.8988,16.8763,16.8875,22000.0
2007-03-12 12:25:00,30.05,30.07,30.03,30.03,16600.0,16.8875,16.8988,16.8763,16.8763,16600.0
2007-03-12 12:30:00,30.02,30.04,30.02,30.04,2800.0,16.8707,16.8819,16.8707,16.8819,2800.0
2007-03-12 12:35:00,30.04,30.05,30.02,30.02,9600.0,16.8819,16.8875,16.8707,16.8707,9600.0
2007-03-12 12:40:00,30.02,30.08,30.01,30.08,15400.0,16.8707,16.9044,16.865,16.9044,15400.0
2007-03-12 12:45:00,30.07,30.08,30.07,30.08,15400.0,16.8988,16.9044,16.8988,16.9044,15400.0
2007-03-12 12:50:00,30.08,30.1,30.07,30.1,19400.0,16.9044,16.9156,16.8988,16.9156,19400.0
2007-03-12 12:55:00,30.11,30.13,30.11,30.13,20200.0,16.9212,16.9325,16.9212,16.9325,20200.0
2007-03-12 13:00:00,30.13,30.13,30.11,30.13,22200.0,16.9325,16.9325,16.9212,16.9325,22200.0
2007-03-12 13:05:00,30.12,30.14,30.11,30.13,61200.0,16.9269,16.9381,16.9212,16.9325,61200.0
2007-03-12 13:10:00,30.13,30.13,30.11,30.11,13400.0,16.9325,16.9325,16.9212,16.9212,13400.0
2007-03-12 13:15:00,30.11,30.12,30.1,30.12,27600.0,16.9212,16.9269,16.9156,16.9269,27600.0
2007-03-12 13:20:00,30.12,30.15,30.12,30.14,16200.0,16.9269,16.9437,16.9269,16.9381,16200.0
2007-03-12 13:25:00,30.14,30.14,30.1,30.11,20400.0,16.9381,16.9381,16.9156,16.9212,20400.0
2007-03-12 13:30:00,30.11,30.11,30.08,30.09,21400.0,16.9212,16.9212,16.9044,16.91,21400.0
2007-03-12 13:35:00,30.09,30.09,30.08,30.08,12400.0,16.91,16.91,16.9044,16.9044,12400.0
2007-03-12 13:40:00,30.08,30.08,30.07,30.07,31800.0,16.9044,16.9044,16.8988,16.8988,31800.0
2007-03-12 13:45:00,30.07,30.08,30.05,30.06,18800.0,16.8988,16.9044,16.8875,16.8931,18800.0
2007-03-12 13:50:00,30.06,30.1,30.06,30.1,20400.0,16.8931,16.9156,16.8931,16.9156,20400.0
2007-03-12 13:55:00,30.1,30.1,30.09,30.09,10000.0,16.9156,16.9156,16.91,16.91,10000.0
2007-03-12 14:00:00,30.09,30.1,30.06,30.08,21200.0,16.91,16.9156,16.8931,16.9044,21200.0
2007-03-12 14:05:00,30.08,30.11,30.08,30.11,11600.0,16.9044,16.9212,16.9044,16.9212,11600.0
2007-03-12 14:10:00,30.11,30.11,30.11,30.11,7000.0,16.9212,16.9212,16.9212,16.9212,7000.0
2007-03-12 14:15:00,30.11,30.17,30.11,30.17,25600.0,16.9212,16.955,16.9212,16.955,25600.0
2007-03-12 14:20:00,30.17,30.23,30.16,30.22,36400.0,16.955,16.9887,16.9493,16.9831,36400.0
2007-03-12 14:25:00,30.23,30.23,30.21,30.22,16400.0,16.9887,16.9887,16.9774,16.9831,16400.0
2007-03-12 14:30:00,30.23,30.24,30.2,30.21,60600.0,16.9887,16.9943,16.9718,16.9774,60600.0
2007-03-12 14:35:00,30.21,30.24,30.19,30.24,37400.0,16.9774,16.9943,16.9662,16.9943,37400.0
2007-03-12 14:40:00,30.25,30.28,30.25,30.27,16800.0,16.9999,17.0168,16.9999,17.0112,16800.0
2007-03-12 14:45:00,30.27,30.27,30.22,30.22,51400.0,17.0112,17.0112,16.9831,16.9831,51400.0
2007-03-12 14:50:00,30.22,30.28,30.22,30.27,31400.0,16.9831,17.0168,16.9831,17.0112,31400.0
2007-03-12 14:55:00,30.27,30.29,30.25,30.28,22800.0,17.0112,17.0224,16.9999,17.0168,22800.0
2007-03-12 15:00:00,30.27,30.29,30.27,30.29,11600.0,17.0112,17.0224,17.0112,17.0224,11600.0
2007-03-12 15:05:00,30.29,30.3,30.29,30.29,11800.0,17.0224,17.028,17.0224,17.0224,11800.0
2007-03-12 15:10:00,30.3,30.3,30.29,30.3,6400.0,17.028,17.028,17.0224,17.028,6400.0
2007-03-12 15:15:00,30.3,30.3,30.29,30.3,9400.0,17.028,17.028,17.0224,17.028,9400.0
2007-03-12 15:20:00,30.29,30.3,30.28,30.3,19000.0,17.0224,17.028,17.0168,17.028,19000.0
2007-03-12 15:25:00,30.31,30.31,30.28,30.28,10200.0,17.0336,17.0336,17.0168,17.0168,10200.0
2007-03-12 15:30:00,30.28,30.28,30.26,30.27,28800.0,17.0168,17.0168,17.0055,17.0112,28800.0
2007-03-12 15:35:00,30.26,30.26,30.22,30.22,46800.0,17.0055,17.0055,16.9831,16.9831,46800.0
2007-03-12 15:40:00,30.22,30.27,30.22,30.27,43200.0,16.9831,17.0112,16.9831,17.0112,43200.0
2007-03-12 15:45:00,30.27,30.28,30.25,30.28,22000.0,17.0112,17.0168,16.9999,17.0168,22000.0
2007-03-12 15:50:00,30.28,30.35,30.27,30.34,92200.0,17.0168,17.0561,17.0112,17.0505,92200.0
2007-03-12 15:55:00,30.34,30.35,30.29,30.32,51800.0,17.0505,17.0561,17.0224,17.0393,51800.0
2007-03-13 09:30:00,30.2,30.22,30.18,30.19,22800.0,16.9718,16.9831,16.9606,16.9662,22800.0
2007-03-13 09:35:00,30.2,30.38,30.19,30.33,40000.0,16.9718,17.073,16.9662,17.0449,40000.0
2007-03-13 09:40:00,30.31,30.31,30.23,30.24,31800.0,17.0336,17.0336,16.9887,16.9943,31800.0
2007-03-13 09:45:00,30.24,30.25,30.2,30.2,41000.0,16.9943,16.9999,16.9718,16.9718,41000.0
2007-03-13 09:50:00,30.2,30.2,30.14,30.15,44200.0,16.9718,16.9718,16.9381,16.9437,44200.0
2007-03-13 09:55:00,30.15,30.17,30.13,30.14,29600.0,16.9437,16.955,16.9325,16.9381,29600.0
2007-03-13 10:00:00,30.14,30.15,30.12,30.15,43200.0,16.9381,16.9437,16.9269,16.9437,43200.0
2007-03-13 10:05:00,30.15,30.15,30.11,30.15,28400.0,16.9437,16.9437,16.9212,16.9437,28400.0
2007-03-13 10:10:00,30.15,30.23,30.15,30.23,24400.0,16.9437,16.9887,16.9437,16.9887,24400.0
2007-03-13 10:15:00,30.23,30.28,30.22,30.27,27800.0,16.9887,17.0168,16.9831,17.0112,27800.0
2007-03-13 10:20:00,30.27,30.29,30.25,30.28,17200.0,17.0112,17.0224,16.9999,17.0168,17200.0
2007-03-13 10:25:00,30.28,30.36,30.27,30.36,23400.0,17.0168,17.0617,17.0112,17.0617,23400.0
2007-03-13 10:30:00,30.36,30.42,30.36,30.42,46600.0,17.0617,17.0955,17.0617,17.0955,46600.0
2007-03-13 10:35:00,30.42,30.42,30.34,30.35,24200.0,17.0955,17.0955,17.0505,17.0561,24200.0
2007-03-13 10:40:00,30.34,30.36,30.31,30.35,30200.0,17.0505,17.0617,17.0336,17.0561,30200.0
2007-03-13 10:45:00,30.36,30.39,30.34,30.39,25200.0,17.0617,17.0786,17.0505,17.0786,25200.0
2007-03-13 10:50:00,30.39,30.43,30.39,30.43,25600.0,17.0786,17.1011,17.0786,17.1011,25600.0
2007-03-13 10:55:00,30.42,30.42,30.36,30.4,29400.0,17.0955,17.0955,17.0617,17.0842,29400.0
2007-03-13 11:00:00,30.39,30.4,30.39,30.39,8000.0,17.0786,17.0842,17.0786,17.0786,8000.0
2007-03-13 11:05:00,30.39,30.41,30.36,30.41,16000.0,17.0786,17.0898,17.0617,17.0898,16000.0
2007-03-13 11:10:00,30.41,30.46,30.41,30.43,40000.0,17.0898,17.1179,17.0898,17.1011,40000.0
2007-03-13 11:15:00,30.43,30.45,30.4,30.4,51200.0,17.1011,17.1123,17.0842,17.0842,51200.0
2007-03-13 11:20:00,30.4,30.4,30.34,30.34,22000.0,17.0842,17.0842,17.0505,17.0505,22000.0
2007-03-13 11:25:00,30.34,30.36,30.34,30.34,15400.0,17.0505,17.0617,17.0505,17.0505,15400.0
2007-03-13 11:30:00,30.34,30.4,30.34,30.4,25800.0,17.0505,17.0842,17.0505,17.0842,25800.0
2007-03-13 11:35:00,30.4,30.42,30.39,30.42,17200.0,17.0842,17.0955,17.0786,17.0955,17200.0
2007-03-13 11:40:00,30.43,30.43,30.4,30.41,13200.0,17.1011,17.1011,17.0842,17.0898,13200.0
2007-03-13 11:45:00,30.4,30.4,30.36,30.37,17800.0,17.0842,17.0842,17.0617,17.0674,17800.0
2007-03-13 11:50:00,30.36,30.36,30.35,30.36,21200.0,17.0617,17.0617,17.0561,17.0617,21200.0
2007-03-13 11:55:00,30.36,30.36,30.36,30.36,6800.0,17.0617,17.0617,17.0617,17.0617,6800.0
2007-03-13 12:00:00,30.35,30.41,30.35,30.41,35600.0,17.0561,17.0898,17.0561,17.0898,35600.0
2007-03-13 12:05:00,30.41,30.44,30.4,30.4,28000.0,17.0898,17.1067,17.0842,17.0842,28000.0
2007-03-13 12:10:00,30.41,30.41,30.3,30.31,28000.0,17.0898,17.0898,17.028,17.0336,28000.0
2007-03-13 12:15:00,30.3,30.36,30.27,30.36,27200.0,17.028,17.0617,17.0112,17.0617,27200.0
2007-03-13 12:20:00,30.35,30.35,30.23,30.31,48200.0,17.0561,17.0561,16.9887,17.0336,48200.0
2007-03-13 12:25:00,30.31,30.41,30.31,30.32,31800.0,17.0336,17.0898,17.0336,17.0393,31800.0
2007-03-13 12:30:00,30.32,30.34,30.21,30.34,69600.0,17.0393,17.0505,16.9774,17.0505,69600.0
2007-03-13 12:35:00,30.34,30.37,30.32,30.36,17800.0,17.0505,17.0674,17.0393,17.0617,17800.0
2007-03-13 12:40:00,30.35,30.37,30.29,30.37,66000.0,17.0561,17.0674,17.0224,17.0674,66000.0
2007-03-13 12:45:00,30.37,30.38,30.36,30.38,14400.0,17.0674,17.073,17.0617,17.073,14400.0
2007-03-13 12:50:00,30.38,30.38,30.31,30.32,20600.0,17.073,17.073,17.0336,17.0393,20600.0
2007-03-13 12:55:00,30.33,30.33,30.3,30.32,67200.0,17.0449,17.0449,17.028,17.0393,67200.0
2007-03-13 13:00:00,30.32,30.35,30.28,30.29,20400.0,17.0393,17.0561,17.0168,17.0224,20400.0
2007-03-13 13:05:00,30.29,30.31,30.26,30.26,11400.0,17.0224,17.0336,17.0055,17.0055,11400.0
2007-03-13 13:10:00,30.26,30.26,30.23,30.25,25400.0,17.0055,17.0055,16.9887,16.9999,25400.0
2007-03-13 13:15:00,30.24,30.3,30.24,30.25,51400.0,16.9943,17.028,16.9943,16.9999,51400.0
2007-03-13 13:20:00,30.27,30.27,30.21,30.24,18400.0,17.0112,17.0112,16.9774,16.9943,18400.0
2007-03-13 13:25:00,30.24,30.27,30.22,30.22,22400.0,16.9943,17.0112,16.9831,16.9831,22400.0
2007-03-13 13:30:00,30.22,30.25,30.2,30.22,70200.0,16.9831,16.9999,16.9718,16.9831,70200.0
2007-03-13 13:35:00,30.21,30.22,30.16,30.19,21800.0,16.9774,16.9831,16.9493,16.9662,21800.0
2007-03-13 13:40:00,30.19,30.2,30.13,30.14,24000.0,16.9662,16.9718,16.9325,16.9381,24000.0
2007-03-13 13:45:00,30.14,30.16,30.08,30.08,18200.0,16.9381,16.9493,16.9044,16.9044,18200.0
2007-03-13 13:50:00,30.08,30.08,29.98,30.01,65200.0,16.9044,16.9044,16.8482,16.865,65200.0
2007-03-13 13:55:00,30.02,30.13,30.02,30.13,39200.0,16.8707,16.9325,16.8707,16.9325,39200.0
2007-03-13 14:00:00,30.13,30.16,30.08,30.08,23000.0,16.9325,16.9493,16.9044,16.9044,23000.0
2007-03-13 14:05:00,30.08,30.08,29.97,30.0,63200.0,16.9044,16.9044,16.8426,16.8594,63200.0
2007-03-13 14:10:00,30.0,30.05,29.94,29.95,23200.0,16.8594,16.8875,16.8257,16.8313,23200.0
2007-03-13 14:15:00,29.95,30.11,29.95,30.11,30600.0,16.8313,16.9212,16.8313,16.9212,30600.0
2007-03-13 14:20:00,30.12,30.12,30.01,30.01,25600.0,16.9269,16.9269,16.865,16.865,25600.0
2007-03-13 14:25:00,30.01,30.06,30.01,30.06,22400.0,16.865,16.8931,16.865,16.8931,22400.0
2007-03-13 14:30:00,30.06,30.08,30.06,30.07,16400.0,16.8931,16.9044,16.8931,16.8988,16400.0
2007-03-13 14:35:00,30.07,30.08,29.97,29.99,41400.0,16.8988,16.9044,16.8426,16.8538,41400.0
2007-03-13 14:40:00,29.99,30.05,29.99,30.04,22800.0,16.8538,16.8875,16.8538,16.8819,22800.0
2007-03-13 14:45:00,30.04,30.05,30.0,30.0,25200.0,16.8819,16.8875,16.8594,16.8594,25200.0
2007-03-13 14:50:00,30.0,30.02,29.99,30.0,24600.0,16.8594,16.8707,16.8538,16.8594,24600.0
2007-03-13 14:55:00,29.99,30.0,29.96,29.96,28800.0,16.8538,16.8594,16.8369,16.8369,28800.0
2007-03-13 15:00:00,29.96,29.99,29.93,29.93,37800.0,16.8369,16.8538,16.8201,16.8201,37800.0
2007-03-13 15:05:00,29.92,29.97,29.88,29.96,42600.0,16.8145,16.8426,16.792,16.8369,42600.0
2007-03-13 15:10:00,29.96,29.97,29.86,29.86,25400.0,16.8369,16.8426,16.7807,16.7807,25400.0
2007-03-13 15:15:00,29.86,29.88,29.83,29.88,40800.0,16.7807,16.792,16.7639,16.792,40800.0
2007-03-13 15:20:00,29.88,29.97,29.86,29.97,47000.0,16.792,16.8426,16.7807,16.8426,47000.0
2007-03-13 15:25:00,29.97,30.07,29.97,29.97,65000.0,16.8426,16.8988,16.8426,16.8426,65000.0
2007-03-13 15:30:00,29.97,29.99,29.96,29.97,111200.0,16.8426,16.8538,16.8369,16.8426,111200.0
2007-03-13 15:35:00,29.97,29.98,29.89,29.98,99400.0,16.8426,16.8482,16.7976,16.8482,99400.0
2007-03-13 15:40:00,29.98,29.98,29.87,29.9,55800.0,16.8482,16.8482,16.7864,16.8032,55800.0
2007-03-13 15:45:00,29.91,29.97,29.91,29.93,91000.0,16.8088,16.8426,16.8088,16.8201,91000.0
2007-03-13 15:50:00,29.93,29.93,29.86,29.86,39200.0,16.8201,16.8201,16.7807,16.7807,39200.0
2007-03-13 15:55:00,29.86,29.88,29.81,29.81,84000.0,16.7807,16.792,16.7526,16.7526,84000.0
2007-03-14 09:30:00,29.93,29.95,29.9,29.93,28600.0,16.8201,16.8313,16.8032,16.8201,28600.0
2007-03-14 09:35:00,29.92,30.09,29.92,30.05,47200.0,16.8145,16.91,16.8145,16.8875,47200.0
2007-03-14 09:40:00,30.05,30.08,29.95,30.0,37800.0,16.8875,16.9044,16.8313,16.8594,37800.0
2007-03-14 09:45:00,29.98,29.98,29.9,29.92,92400.0,16.8482,16.8482,16.8032,16.8145,92400.0
2007-03-14 09:50:00,29.91,29.91,29.81,29.86,29600.0,16.8088,16.8088,16.7526,16.7807,29600.0
2007-03-14 09:55:00,29.84,29.86,29.73,29.73,23000.0,16.7695,16.7807,16.7077,16.7077,23000.0
2007-03-14 10:00:00,29.73,29.77,29.69,29.75,27600.0,16.7077,16.7302,16.6852,16.7189,27600.0
2007-03-14 10:05:00,29.75,29.85,29.71,29.84,23400.0,16.7189,16.7751,16.6964,16.7695,23400.0
2007-03-14 10:10:00,29.84,29.9,29.82,29.9,23800.0,16.7695,16.8032,16.7583,16.8032,23800.0
2007-03-14 10:15:00,29.9,29.97,29.88,29.97,33000.0,16.8032,16.8426,16.792,16.8426,33000.0
2007-03-14 10:20:00,29.97,30.02,29.93,29.93,31000.0,16.8426,16.8707,16.8201,16.8201,31000.0
2007-03-14 10:25:00,29.95,30.0,29.92,29.93,35000.0,16.8313,16.8594,16.8145,16.8201,35000.0
2007-03-14 10:30:00,29.93,30.02,29.93,30.0,54800.0,16.8201,16.8707,16.8201,16.8594,54800.0
2007-03-14 10:35:00,29.99,30.04,29.93,29.96,47600.0,16.8538,16.8819,16.8201,16.8369,47600.0
2007-03-14 10:40:00,30.0,30.03,30.0,30.03,9600.0,16.8594,16.8763,16.8594,16.8763,9600.0
2007-03-14 10:45:00,30.03,30.03,29.93,30.01,12600.0,16.8763,16.8763,16.8201,16.865,12600.0
2007-03-14 10:50:00,30.02,30.06,30.0,30.06,15000.0,16.8707,16.8931,16.8594,16.8931,15000.0
2007-03-14 10:55:00,30.06,30.08,30.02,30.04,15000.0,16.8931,16.9044,16.8707,16.8819,15000.0
2007-03-14 11:00:00,30.05,30.09,30.0,30.03,15400.0,16.8875,16.91,16.8594,16.8763,15400.0
2007-03-14 11:05:00,30.05,30.11,30.03,30.1,19000.0,16.8875,16.9212,16.8763,16.9156,19000.0
2007-03-14 11:10:00,30.1,30.11,30.08,30.1,17000.0,16.9156,16.9212,16.9044,16.9156,17000.0
2007-03-14 11:15:00,30.1,30.11,30.07,30.07,8800.0,16.9156,16.9212,16.8988,16.8988,8800.0
2007-03-14 11:20:00,30.06,30.07,30.03,30.07,22200.0,16.8931,16.8988,16.8763,16.8988,22200.0
2007-03-14 11:25:00,30.07,30.09,30.03,30.05,13400.0,16.8988,16.91,16.8763,16.8875,13400.0
2007-03-14 11:30:00,30.05,30.06,30.0,30.0,32600.0,16.8875,16.8931,16.8594,16.8594,32600.0
2007-03-14 11:35:00,29.99,30.06,29.99,30.04,58400.0,16.8538,16.8931,16.8538,16.8819,58400.0
2007-03-14 11:40:00,30.04,30.08,30.04,30.04,18000.0,16.8819,16.9044,16.8819,16.8819,18000.0
2007-03-14 11:45:00,30.05,30.06,29.98,29.99,12200.0,16.8875,16.8931,16.8482,16.8538,12200.0
2007-03-14 11:50:00,29.99,30.0,29.93,29.95,16600.0,16.8538,16.8594,16.8201,16.8313,16600.0
2007-03-14 11:55:00,29.94,29.98,29.93,29.98,2200.0,16.8257,16.8482,16.8201,16.8482,2200.0
2007-03-14 12:00:00,29.98,30.0,29.85,29.85,49800.0,16.8482,16.8594,16.7751,16.7751,49800.0
2007-03-14 12:05:00,29.85,29.86,29.82,29.86,20400.0,16.7751,16.7807,16.7583,16.7807,20400.0
2007-03-14 12:10:00,29.85,29.87,29.71,29.72,41200.0,16.7751,16.7864,16.6964,16.7021,41200.0
2007-03-14 12:15:00,29.72,29.8,29.71,29.8,23400.0,16.7021,16.747,16.6964,16.747,23400.0
2007-03-14 12:20:00,29.8,29.83,29.58,29.65,57000.0,16.747,16.7639,16.6234,16.6627,57000.0
2007-03-14 12:25:00,29.65,29.75,29.65,29.71,28200.0,16.6627,16.7189,16.6627,16.6964,28200.0
2007-03-14 12:30:00,29.73,29.75,29.68,29.73,16000.0,16.7077,16.7189,16.6796,16.7077,16000.0
2007-03-14 12:35:00,29.74,29.77,29.73,29.76,10600.0,16.7133,16.7302,16.7077,16.7245,10600.0
2007-03-14 12:40:00,29.77,29.77,29.7,29.73,23000.0,16.7302,16.7302,16.6908,16.7077,23000.0
2007-03-14 12:45:00,29.73,29.77,29.71,29.74,17400.0,16.7077,16.7302,16.6964,16.7133,17400.0
2007-03-14 12:50:00,29.72,29.72,29.66,29.69,75600.0,16.7021,16.7021,16.6684,16.6852,75600.0
2007-03-14 12:55:00,29.68,29.75,29.68,29.73,34000.0,16.6796,16.7189,16.6796,16.7077,34000.0
2007-03-14 13:00:00,29.72,29.83,29.7,29.82,54200.0,16.7021,16.7639,16.6908,16.7583,54200.0
2007-03-14 13:05:00,29.83,29.91,29.83,29.86,27000.0,16.7639,16.8088,16.7639,16.7807,27000.0
2007-03-14 13:10:00,29.86,30.0,29.83,29.85,72800.0,16.7807,16.8594,16.7639,16.7751,72800.0
2007-03-14 13:15:00,29.85,29.91,29.8,29.91,30800.0,16.7751,16.8088,16.747,16.8088,30800.0
2007-03-14 13:20:00,29.92,29.96,29.78,29.84,50800.0,16.8145,16.8369,16.7358,16.7695,50800.0
2007-03-14 13:25:00,29.84,29.9,29.81,29.82,23400.0,16.7695,16.8032,16.7526,16.7583,23400.0
2007-03-14 13:30:00,29.81,29.84,29.75,29.77,27000.0,16.7526,16.7695,16.7189,16.7302,27000.0
2007-03-14 13:35:00,29.77,29.85,29.73,29.84,29200.0,16.7302,16.7751,16.7077,16.7695,29200.0
2007-03-14 13:40:00,29.85,29.98,29.84,29.98,27200.0,16.7751,16.8482,16.7695,16.8482,27200.0
2007-03-14 13:45:00,29.97,29.97,29.81,29.83,35600.0,16.8426,16.8426,16.7526,16.7639,35600.0
2007-03-14 13:50:00,29.83,29.91,29.8,29.83,37000.0,16.7639,16.8088,16.747,16.7639,37000.0
2007-03-14 13:55:00,29.82,29.89,29.78,29.88,30000.0,16.7583,16.7976,16.7358,16.792,30000.0
2007-03-14 14:00:00,29.89,29.95,29.8,29.82,46400.0,16.7976,16.8313,16.747,16.7583,46400.0
2007-03-14 14:05:00,29.83,29.93,29.83,29.88,24600.0,16.7639,16.8201,16.7639,16.792,24600.0
2007-03-14 14:10:00,29.88,29.92,29.85,29.85,23800.0,16.792,16.8145,16.7751,16.7751,23800.0
2007-03-14 14:15:00,29.86,29.99,29.86,29.99,16000.0,16.7807,16.8538,16.7807,16.8538,16000.0
2007-03-14 14:20:00,29.99,30.02,29.88,29.9,39400.0,16.8538,16.8707,16.792,16.8032,39400.0
2007-03-14 14:25:00,29.9,29.97,29.9,29.95,15800.0,16.8032,16.8426,16.8032,16.8313,15800.0
2007-03-14 14:30:00,29.93,30.0,29.9,29.93,34800.0,16.8201,16.8594,16.8032,16.8201,34800.0
2007-03-14 14:35:00,29.93,30.03,29.89,30.02,30800.0,16.8201,16.8763,16.7976,16.8707,30800.0
2007-03-14 14:40:00,30.02,30.03,29.92,29.92,28000.0,16.8707,16.8763,16.8145,16.8145,28000.0
2007-03-14 14:45:00,29.91,29.95,29.89,29.89,21600.0,16.8088,16.8313,16.7976,16.7976,21600.0
2007-03-14 14:50:00,29.89,29.98,29.89,29.97,17400.0,16.7976,16.8482,16.7976,16.8426,17400.0
2007-03-14 14:55:00,29.98,30.02,29.96,30.01,19400.0,16.8482,16.8707,16.8369,16.865,19400.0
2007-03-14 15:00:00,30.01,30.1,30.01,30.08,35600.0,16.865,16.9156,16.865,16.9044,35600.0
2007-03-14 15:05:00,30.09,30.09,30.03,30.05,38400.0,16.91,16.91,16.8763,16.8875,38400.0
2007-03-14 15:10:00,30.05,30.1,30.0,30.05,108800.0,16.8875,16.9156,16.8594,16.8875,108800.0
2007-03-14 15:15:00,30.04,30.09,30.0,30.05,36200.0,16.8819,16.91,16.8594,16.8875,36200.0
2007-03-14 15:20:00,30.05,30.06,29.96,30.06,31400.0,16.8875,16.8931,16.8369,16.8931,31400.0
2007-03-14 15:25:00,30.07,30.09,30.03,30.03,25200.0,16.8988,16.91,16.8763,16.8763,25200.0
2007-03-14 15:30:00,30.04,30.07,30.0,30.0,31000.0,16.8819,16.8988,16.8594,16.8594,31000.0
2007-03-14 15:35:00,30.01,30.06,30.0,30.06,24600.0,16.865,16.8931,16.8594,16.8931,24600.0
2007-03-14 15:40:00,30.06,30.07,30.03,30.03,22600.0,16.8931,16.8988,16.8763,16.8763,22600.0
2007-03-14 15:45:00,30.03,30.06,30.02,30.05,40000.0,16.8763,16.8931,16.8707,16.8875,40000.0
2007-03-14 15:50:00,30.05,30.09,30.05,30.07,38400.0,16.8875,16.91,16.8875,16.8988,38400.0
2007-03-14 15:55:00,30.07,30.1,30.06,30.09,66400.0,16.8988,16.9156,16.8931,16.91,66400.0
2007-03-15 09:30:00,30.08,30.08,29.95,29.95,38800.0,16.9044,16.9044,16.8313,16.8313,38800.0
2007-03-15 09:35:00,29.96,29.96,29.88,29.88,37400.0,16.8369,16.8369,16.792,16.792,37400.0
2007-03-15 09:40:00,29.88,29.96,29.85,29.92,46200.0,16.792,16.8369,16.7751,16.8145,46200.0
2007-03-15 09:45:00,29.91,30.0,29.89,29.96,57800.0,16.8088,16.8594,16.7976,16.8369,57800.0
2007-03-15 09:50:00,29.98,30.0,29.93,29.97,61600.0,16.8482,16.8594,16.8201,16.8426,61600.0
2007-03-15 09:55:00,29.97,30.02,29.94,30.02,41400.0,16.8426,16.8707,16.8257,16.8707,41400.0
2007-03-15 10:00:00,30.02,30.02,29.99,30.02,58200.0,16.8707,16.8707,16.8538,16.8707,58200.0
2007-03-15 10:05:00,30.02,30.02,29.94,29.95,46400.0,16.8707,16.8707,16.8257,16.8313,46400.0
2007-03-15 10:10:00,29.94,29.98,29.93,29.96,35800.0,16.8257,16.8482,16.8201,16.8369,35800.0
2007-03-15 10:15:00,29.96,29.99,29.93,29.97,20800.0,16.8369,16.8538,16.8201,16.8426,20800.0
2007-03-15 10:20:00,29.97,30.03,29.94,30.03,24400.0,16.8426,16.8763,16.8257,16.8763,24400.0
2007-03-15 10:25:00,30.03,30.17,30.03,30.17,15000.0,16.8763,16.955,16.8763,16.955,15000.0
2007-03-15 10:30:00,30.17,30.17,30.11,30.13,64200.0,16.955,16.955,16.9212,16.9325,64200.0
2007-03-15 10:35:00,30.13,30.14,30.1,30.13,16200.0,16.9325,16.9381,16.9156,16.9325,16200.0
2007-03-15 10:40:00,30.13,30.17,30.11,30.13,32800.0,16.9325,16.955,16.9212,16.9325,32800.0
2007-03-15 10:45:00,30.14,30.16,30.11,30.15,17000.0,16.9381,16.9493,16.9212,16.9437,17000.0
2007-03-15 10:50:00,30.15,30.17,30.14,30.14,20200.0,16.9437,16.955,16.9381,16.9381,20200.0
2007-03-15 10:55:00,30.14,30.16,30.13,30.16,17800.0,16.9381,16.9493,16.9325,16.9493,17800.0
2007-03-15 11:00:00,30.15,30.21,30.15,30.2,15600.0,16.9437,16.9774,16.9437,16.9718,15600.0
2007-03-15 11:05:00,30.2,30.21,30.18,30.2,15000.0,16.9718,16.9774,16.9606,16.9718,15000.0
2007-03-15 11:10:00,30.21,30.21,30.18,30.18,18400.0,16.9774,16.9774,16.9606,16.9606,18400.0
2007-03-15 11:15:00,30.19,30.2,30.17,30.17,27000.0,16.9662,16.9718,16.955,16.955,27000.0
2007-03-15 11:20:00,30.17,30.23,30.17,30.23,21000.0,16.955,16.9887,16.955,16.9887,21000.0
2007-03-15 11:25:00,30.23,30.25,30.23,30.25,9000.0,16.9887,16.9999,16.9887,16.9999,9000.0
2007-03-15 11:30:00,30.25,30.27,30.25,30.26,23400.0,16.9999,17.0112,16.9999,17.0055,23400.0
2007-03-15 11:35:00,30.26,30.26,30.23,30.24,11000.0,17.0055,17.0055,16.9887,16.9943,11000.0
2007-03-15 11:40:00,30.23,30.23,30.21,30.21,12200.0,16.9887,16.9887,16.9774,16.9774,12200.0
2007-03-15 11:45:00,30.2,30.2,30.15,30.16,9800.0,16.9718,16.9718,16.9437,16.9493,9800.0
2007-03-15 11:50:00,30.16,30.18,30.1,30.16,32400.0,16.9493,16.9606,16.9156,16.9493,32400.0
2007-03-15 11:55:00,30.16,30.17,30.12,30.13,10000.0,16.9493,16.955,16.9269,16.9325,10000.0
2007-03-15 12:00:00,30.13,30.18,30.1,30.17,32600.0,16.9325,16.9606,16.9156,16.955,32600.0
2007-03-15 12:05:00,30.17,30.18,30.14,30.14,12200.0,16.955,16.9606,16.9381,16.9381,12200.0
2007-03-15 12:10:00,30.14,30.17,30.13,30.14,12200.0,16.9381,16.955,16.9325,16.9381,12200.0
2007-03-15 12:15:00,30.15,30.17,30.13,30.13,14400.0,16.9437,16.955,16.9325,16.9325,14400.0
2007-03-15 12:20:00,30.13,30.16,30.13,30.15,5200.0,16.9325,16.9493,16.9325,16.9437,5200.0
2007-03-15 12:25:00,30.16,30.18,30.16,30.18,7800.0,16.9493,16.9606,16.9493,16.9606,7800.0
2007-03-15 12:30:00,30.18,30.22,30.18,30.22,10800.0,16.9606,16.9831,16.9606,16.9831,10800.0
2007-03-15 12:35:00,30.22,30.24,30.22,30.24,6800.0,16.9831,16.9943,16.9831,16.9943,6800.0
2007-03-15 12:40:00,30.24,30.28,30.24,30.27,11800.0,16.9943,17.0168,16.9943,17.0112,11800.0
2007-03-15 12:45:00,30.28,30.28,30.25,30.25,12600.0,17.0168,17.0168,16.9999,16.9999,12600.0
2007-03-15 12:50:00,30.25,30.25,30.22,30.24,9800.0,16.9999,16.9999,16.9831,16.9943,9800.0
2007-03-15 12:55:00,30.24,30.25,30.21,30.21,9400.0,16.9943,16.9999,16.9774,16.9774,9400.0
2007-03-15 13:00:00,30.21,30.21,30.17,30.18,11600.0,16.9774,16.9774,16.955,16.9606,11600.0
2007-03-15 13:05:00,30.19,30.25,30.19,30.24,17400.0,16.9662,16.9999,16.9662,16.9943,17400.0
2007-03-15 13:10:00,30.24,30.25,30.22,30.22,10600.0,16.9943,16.9999,16.9831,16.9831,10600.0
2007-03-15 13:15:00,30.22,30.22,30.18,30.19,5800.0,16.9831,16.9831,16.9606,16.9662,5800.0
2007-03-15 13:20:00,30.19,30.2,30.15,30.16,10200.0,16.9662,16.9718,16.9437,16.9493,10200.0
2007-03-15 13:25:00,30.15,30.18,30.15,30.16,7600.0,16.9437,16.9606,16.9437,16.9493,7600.0
2007-03-15 13:30:00,30.17,30.2,30.14,30.18,34800.0,16.955,16.9718,16.9381,16.9606,34800.0
2007-03-15 13:35:00,30.18,30.18,30.11,30.11,22400.0,16.9606,16.9606,16.9212,16.9212,22400.0
2007-03-15 13:40:00,30.11,30.16,30.08,30.14,31000.0,16.9212,16.9493,16.9044,16.9381,31000.0
2007-03-15 13:45:00,30.15,30.18,30.1,30.16,20200.0,16.9437,16.9606,16.9156,16.9493,20200.0
2007-03-15 13:50:00,30.17,30.25,30.16,30.22,17800.0,16.955,16.9999,16.9493,16.9831,17800.0
2007-03-15 13:55:00,30.22,30.22,30.17,30.18,10400.0,16.9831,16.9831,16.955,16.9606,10400.0
2007-03-15 14:00:00,30.18,30.2,30.14,30.17,15200.0,16.9606,16.9718,16.9381,16.955,15200.0
2007-03-15 14:05:00,30.17,30.22,30.15,30.18,12400.0,16.955,16.9831,16.9437,16.9606,12400.0
2007-03-15 14:10:00,30.18,30.19,30.12,30.18,29200.0,16.9606,16.9662,16.9269,16.9606,29200.0
2007-03-15 14:15:00,30.18,30.22,30.13,30.22,17200.0,16.9606,16.9831,16.9325,16.9831,17200.0
2007-03-15 14:20:00,30.22,30.22,30.18,30.2,11400.0,16.9831,16.9831,16.9606,16.9718,11400.0
2007-03-15 14:25:00,30.2,30.27,30.2,30.25,19200.0,16.9718,17.0112,16.9718,16.9999,19200.0
2007-03-15 14:30:00,30.25,30.27,30.24,30.26,8800.0,16.9999,17.0112,16.9943,17.0055,8800.0
2007-03-15 14:35:00,30.28,30.31,30.27,30.28,17000.0,17.0168,17.0336,17.0112,17.0168,17000.0
2007-03-15 14:40:00,30.28,30.35,30.27,30.32,17200.0,17.0168,17.0561,17.0112,17.0393,17200.0
2007-03-15 14:45:00,30.33,30.33,30.29,30.29,9600.0,17.0449,17.0449,17.0224,17.0224,9600.0
2007-03-15 14:50:00,30.31,30.31,30.28,30.3,10800.0,17.0336,17.0336,17.0168,17.028,10800.0
2007-03-15 14:55:00,30.3,30.34,30.3,30.32,6400.0,17.028,17.0505,17.028,17.0393,6400.0
2007-03-15 15:00:00,30.32,30.33,30.3,30.31,21800.0,17.0393,17.0449,17.028,17.0336,21800.0
2007-03-15 15:05:00,30.31,30.32,30.31,30.31,8000.0,17.0336,17.0393,17.0336,17.0336,8000.0
2007-03-15 15:10:00,30.3,30.3,30.25,30.27,21600.0,17.028,17.028,16.9999,17.0112,21600.0
2007-03-15 15:15:00,30.27,30.27,30.24,30.24,10200.0,17.0112,17.0112,16.9943,16.9943,10200.0
2007-03-15 15:20:00,30.24,30.27,30.24,30.25,22000.0,16.9943,17.0112,16.9943,16.9999,22000.0
2007-03-15 15:25:00,30.25,30.25,30.18,30.18,21600.0,16.9999,16.9999,16.9606,16.9606,21600.0
2007-03-15 15:30:00,30.18,30.26,30.18,30.25,33200.0,16.9606,17.0055,16.9606,16.9999,33200.0
2007-03-15 15:35:00,30.25,30.26,30.24,30.25,9200.0,16.9999,17.0055,16.9943,16.9999,9200.0
2007-03-15 15:40:00,30.25,30.29,30.25,30.29,19600.0,16.9999,17.0224,16.9999,17.0224,19600.0
2007-03-15 15:45:00,30.29,30.3,30.28,30.3,14400.0,17.0224,17.028,17.0168,17.028,14400.0
2007-03-15 15:50:00,30.3,30.3,30.27,30.29,17400.0,17.028,17.028,17.0112,17.0224,17400.0
2007-03-15 15:55:00,30.29,30.29,30.27,30.27,34600.0,17.0224,17.0224,17.0112,17.0112,34600.0
2007-03-16 09:30:00,30.28,30.3,30.16,30.16,773200.0,17.0168,17.028,16.9493,16.9493,773200.0
2007-03-16 09:35:00,30.15,30.19,30.11,30.18,59400.0,16.9437,16.9662,16.9212,16.9606,59400.0
2007-03-16 09:40:00,30.18,30.18,30.08,30.18,31600.0,16.9606,16.9606,16.9044,16.9606,31600.0
2007-03-16 09:45:00,30.18,30.22,30.15,30.21,25800.0,16.9606,16.9831,16.9437,16.9774,25800.0
2007-03-16 09:50:00,30.2,30.34,30.15,30.33,56400.0,16.9718,17.0505,16.9437,17.0449,56400.0
2007-03-16 09:55:00,30.33,30.36,30.25,30.28,39000.0,17.0449,17.0617,16.9999,17.0168,39000.0
2007-03-16 10:00:00,30.25,30.38,30.25,30.31,48400.0,16.9999,17.073,16.9999,17.0336,48400.0
2007-03-16 10:05:00,30.3,30.32,30.27,30.3,10600.0,17.028,17.0393,17.0112,17.028,10600.0
2007-03-16 10:10:00,30.31,30.33,30.3,30.31,12600.0,17.0336,17.0449,17.028,17.0336,12600.0
2007-03-16 10:15:00,30.32,30.34,30.32,30.32,2200.0,17.0393,17.0505,17.0393,17.0393,2200.0
2007-03-16 10:20:00,30.31,30.34,30.29,30.33,9200.0,17.0336,17.0505,17.0224,17.0449,9200.0
2007-03-16 10:25:00,30.33,30.4,30.33,30.4,14600.0,17.0449,17.0842,17.0449,17.0842,14600.0
2007-03-16 10:30:00,30.39,30.41,30.38,30.4,19200.0,17.0786,17.0898,17.073,17.0842,19200.0
2007-03-16 10:35:00,30.4,30.4,30.33,30.35,36600.0,17.0842,17.0842,17.0449,17.0561,36600.0
2007-03-16 10:40:00,30.35,30.36,30.31,30.36,23000.0,17.0561,17.0617,17.0336,17.0617,23000.0
2007-03-16 10:45:00,30.36,30.36,30.32,30.32,20200.0,17.0617,17.0617,17.0393,17.0393,20200.0
2007-03-16 10:50:00,30.32,30.32,30.26,30.27,31400.0,17.0393,17.0393,17.0055,17.0112,31400.0
2007-03-16 10:55:00,30.29,30.29,30.23,30.23,16800.0,17.0224,17.0224,16.9887,16.9887,16800.0
2007-03-16 11:00:00,30.23,30.26,30.2,30.26,25800.0,16.9887,17.0055,16.9718,17.0055,25800.0
2007-03-16 11:05:00,30.27,30.29,30.27,30.28,6000.0,17.0112,17.0224,17.0112,17.0168,6000.0
2007-03-16 11:10:00,30.28,30.31,30.24,30.31,41200.0,17.0168,17.0336,16.9943,17.0336,41200.0
2007-03-16 11:15:00,30.3,30.34,30.28,30.3,31200.0,17.028,17.0505,17.0168,17.028,31200.0
2007-03-16 11:20:00,30.31,30.37,30.31,30.37,14800.0,17.0336,17.0674,17.0336,17.0674,14800.0
2007-03-16 11:25:00,30.36,30.37,30.26,30.27,33800.0,17.0617,17.0674,17.0055,17.0112,33800.0
2007-03-16 11:30:00,30.28,30.29,30.21,30.23,20200.0,17.0168,17.0224,16.9774,16.9887,20200.0
2007-03-16 11:35:00,30.21,30.28,30.17,30.24,46400.0,16.9774,17.0168,16.955,16.9943,46400.0
2007-03-16 11:40:00,30.25,30.26,30.21,30.26,27600.0,16.9999,17.0055,16.9774,17.0055,27600.0
2007-03-16 11:45:00,30.26,30.28,30.24,30.28,14600.0,17.0055,17.0168,16.9943,17.0168,14600.0
2007-03-16 11:50:00,30.29,30.29,30.19,30.19,21600.0,17.0224,17.0224,16.9662,16.9662,21600.0
2007-03-16 11:55:00,30.19,30.25,30.19,30.25,10000.0,16.9662,16.9999,16.9662,16.9999,10000.0
2007-03-16 12:00:00,30.25,30.29,30.24,30.29,9800.0,16.9999,17.0224,16.9943,17.0224,9800.0
2007-03-16 12:05:00,30.28,30.29,30.24,30.28,14600.0,17.0168,17.0224,16.9943,17.0168,14600.0
2007-03-16 12:10:00,30.26,30.28,30.24,30.28,9600.0,17.0055,17.0168,16.9943,17.0168,9600.0
2007-03-16 12:15:00,30.28,30.3,30.22,30.22,24200.0,17.0168,17.028,16.9831,16.9831,24200.0
2007-03-16 12:20:00,30.22,30.24,30.21,30.21,14800.0,16.9831,16.9943,16.9774,16.9774,14800.0
2007-03-16 12:25:00,30.21,30.22,30.21,30.22,4200.0,16.9774,16.9831,16.9774,16.9831,4200.0
2007-03-16 12:30:00,30.23,30.23,30.16,30.17,12600.0,16.9887,16.9887,16.9493,16.955,12600.0
2007-03-16 12:35:00,30.17,30.21,30.17,30.21,6600.0,16.955,16.9774,16.955,16.9774,6600.0
2007-03-16 12:40:00,30.2,30.25,30.2,30.25,10000.0,16.9718,16.9999,16.9718,16.9999,10000.0
2007-03-16 12:45:00,30.25,30.25,30.22,30.24,8800.0,16.9999,16.9999,16.9831,16.9943,8800.0
2007-03-16 12:50:00,30.23,30.23,30.18,30.2,10200.0,16.9887,16.9887,16.9606,16.9718,10200.0
2007-03-16 12:55:00,30.21,30.24,30.18,30.18,16000.0,16.9774,16.9943,16.9606,16.9606,16000.0
2007-03-16 13:00:00,30.18,30.23,30.17,30.17,18400.0,16.9606,16.9887,16.955,16.955,18400.0
2007-03-16 13:05:00,30.17,30.18,30.17,30.18,11000.0,16.955,16.9606,16.955,16.9606,11000.0
2007-03-16 13:10:00,30.17,30.22,30.17,30.21,19000.0,16.955,16.9831,16.955,16.9774,19000.0
2007-03-16 13:15:00,30.2,30.23,30.18,30.23,6600.0,16.9718,16.9887,16.9606,16.9887,6600.0
2007-03-16 13:20:00,30.24,30.28,30.23,30.25,13000.0,16.9943,17.0168,16.9887,16.9999,13000.0
2007-03-16 13:25:00,30.24,30.25,30.22,30.23,15200.0,16.9943,16.9999,16.9831,16.9887,15200.0
2007-03-16 13:30:00,30.23,30.25,30.22,30.25,4600.0,16.9887,16.9999,16.9831,16.9999,4600.0
2007-03-16 13:35:00,30.24,30.24,30.2,30.21,8200.0,16.9943,16.9943,16.9718,16.9774,8200.0
2007-03-16 13:40:00,30.21,30.21,30.17,30.18,12200.0,16.9774,16.9774,16.955,16.9606,12200.0
2007-03-16 13:45:00,30.19,30.2,30.15,30.16,13600.0,16.9662,16.9718,16.9437,16.9493,13600.0
2007-03-16 13:50:00,30.18,30.23,30.18,30.22,4400.0,16.9606,16.9887,16.9606,16.9831,4400.0
2007-03-16 13:55:00,30.21,30.22,30.2,30.21,8000.0,16.9774,16.9831,16.9718,16.9774,8000.0
2007-03-16 14:00:00,30.21,30.22,30.17,30.18,10800.0,16.9774,16.9831,16.955,16.9606,10800.0
2007-03-16 14:05:00,30.17,30.18,30.15,30.15,15800.0,16.955,16.9606,16.9437,16.9437,15800.0
2007-03-16 14:10:00,30.15,30.16,30.1,30.13,35600.0,16.9437,16.9493,16.9156,16.9325,35600.0
2007-03-16 14:15:00,30.12,30.13,30.09,30.1,15800.0,16.9269,16.9325,16.91,16.9156,15800.0
2007-03-16 14:20:00,30.1,30.11,30.06,30.08,17400.0,16.9156,16.9212,16.8931,16.9044,17400.0
2007-03-16 14:25:00,30.07,30.13,30.07,30.11,19400.0,16.8988,16.9325,16.8988,16.9212,19400.0
2007-03-16 14:30:00,30.11,30.15,30.07,30.07,30600.0,16.9212,16.9437,16.8988,16.8988,30600.0
2007-03-16 14:35:00,30.07,30.11,30.07,30.11,13200.0,16.8988,16.9212,16.8988,16.9212,13200.0
2007-03-16 14:40:00,30.12,30.12,30.05,30.06,20400.0,16.9269,16.9269,16.8875,16.8931,20400.0
2007-03-16 14:45:00,30.06,30.11,30.03,30.11,23200.0,16.8931,16.9212,16.8763,16.9212,23200.0
2007-03-16 14:50:00,30.11,30.13,30.1,30.1,18600.0,16.9212,16.9325,16.9156,16.9156,18600.0
2007-03-16 14:55:00,30.12,30.15,30.11,30.15,19400.0,16.9269,16.9437,16.9212,16.9437,19400.0
2007-03-16 15:00:00,30.15,30.15,30.07,30.09,17000.0,16.9437,16.9437,16.8988,16.91,17000.0
2007-03-16 15:05:00,30.08,30.08,30.05,30.06,11600.0,16.9044,16.9044,16.8875,16.8931,11600.0
2007-03-16 15:10:00,30.06,30.13,30.06,30.13,14000.0,16.8931,16.9325,16.8931,16.9325,14000.0
2007-03-16 15:15:00,30.13,30.15,30.11,30.11,9000.0,16.9325,16.9437,16.9212,16.9212,9000.0
2007-03-16 15:20:00,30.1,30.11,30.08,30.11,20400.0,16.9156,16.9212,16.9044,16.9212,20400.0
2007-03-16 15:25:00,30.11,30.12,30.1,30.12,16000.0,16.9212,16.9269,16.9156,16.9269,16000.0
2007-03-16 15:30:00,30.13,30.15,30.11,30.11,17400.0,16.9325,16.9437,16.9212,16.9212,17400.0
2007-03-16 15:35:00,30.11,30.16,30.1,30.14,28400.0,16.9212,16.9493,16.9156,16.9381,28400.0
2007-03-16 15:40:00,30.13,30.14,30.09,30.12,25200.0,16.9325,16.9381,16.91,16.9269,25200.0
2007-03-16 15:45:00,30.12,30.12,30.1,30.11,20000.0,16.9269,16.9269,16.9156,16.9212,20000.0
2007-03-16 15:50:00,30.11,30.11,30.08,30.09,18000.0,16.9212,16.9212,16.9044,16.91,18000.0
2007-03-16 15:55:00,30.09,30.1,30.05,30.05,48200.0,16.91,16.9156,16.8875,16.8875,48200.0
2007-03-19 09:35:00,30.29,30.31,30.22,30.22,37600.0,17.0224,17.0336,16.9831,16.9831,37600.0
2007-03-19 09:40:00,30.23,30.36,30.22,30.32,46600.0,16.9887,17.0617,16.9831,17.0393,46600.0
2007-03-19 09:45:00,30.32,30.36,30.26,30.34,24000.0,17.0393,17.0617,17.0055,17.0505,24000.0
2007-03-19 09:50:00,30.34,30.36,30.29,30.33,25800.0,17.0505,17.0617,17.0224,17.0449,25800.0
2007-03-19 09:55:00,30.33,30.36,30.27,30.34,16800.0,17.0449,17.0617,17.0112,17.0505,16800.0
2007-03-19 10:00:00,30.35,30.36,30.29,30.29,10200.0,17.0561,17.0617,17.0224,17.0224,10200.0
2007-03-19 10:05:00,30.3,30.3,30.27,30.27,11600.0,17.028,17.028,17.0112,17.0112,11600.0
2007-03-19 10:10:00,30.25,30.29,30.25,30.28,23800.0,16.9999,17.0224,16.9999,17.0168,23800.0
2007-03-19 10:15:00,30.28,30.31,30.25,30.26,23800.0,17.0168,17.0336,16.9999,17.0055,23800.0
2007-03-19 10:20:00,30.27,30.3,30.26,30.3,18800.0,17.0112,17.028,17.0055,17.028,18800.0
2007-03-19 10:25:00,30.3,30.32,30.28,30.3,18800.0,17.028,17.0393,17.0168,17.028,18800.0
2007-03-19 10:30:00,30.29,30.29,30.23,30.24,15000.0,17.0224,17.0224,16.9887,16.9943,15000.0
2007-03-19 10:35:00,30.24,30.27,30.23,30.27,21400.0,16.9943,17.0112,16.9887,17.0112,21400.0
2007-03-19 10:40:00,30.27,30.28,30.21,30.22,23400.0,17.0112,17.0168,16.9774,16.9831,23400.0
2007-03-19 10:45:00,30.22,30.23,30.22,30.22,8600.0,16.9831,16.9887,16.9831,16.9831,8600.0
2007-03-19 10:50:00,30.23,30.33,30.22,30.33,22800.0,16.9887,17.0449,16.9831,17.0449,22800.0
2007-03-19 10:55:00,30.33,30.33,30.27,30.28,10600.0,17.0449,17.0449,17.0112,17.0168,10600.0
2007-03-19 11:00:00,30.29,30.33,30.27,30.27,14000.0,17.0224,17.0449,17.0112,17.0112,14000.0
2007-03-19 11:05:00,30.25,30.29,30.25,30.29,9200.0,16.9999,17.0224,16.9999,17.0224,9200.0
2007-03-19 11:10:00,30.27,30.31,30.27,30.3,10600.0,17.0112,17.0336,17.0112,17.028,10600.0
2007-03-19 11:15:00,30.3,30.3,30.3,30.3,4600.0,17.028,17.028,17.028,17.028,4600.0
2007-03-19 11:20:00,30.3,30.32,30.3,30.32,12600.0,17.028,17.0393,17.028,17.0393,12600.0
2007-03-19 11:25:00,30.32,30.34,30.32,30.33,11600.0,17.0393,17.0505,17.0393,17.0449,11600.0
2007-03-19 11:30:00,30.33,30.35,30.33,30.34,3400.0,17.0449,17.0561,17.0449,17.0505,3400.0
2007-03-19 11:35:00,30.34,30.4,30.33,30.4,16800.0,17.0505,17.0842,17.0449,17.0842,16800.0
2007-03-19 11:40:00,30.4,30.41,30.39,30.41,30600.0,17.0842,17.0898,17.0786,17.0898,30600.0
2007-03-19 11:45:00,30.41,30.45,30.41,30.45,18000.0,17.0898,17.1123,17.0898,17.1123,18000.0
2007-03-19 11:50:00,30.45,30.45,30.43,30.43,18600.0,17.1123,17.1123,17.1011,17.1011,18600.0
2007-03-19 11:55:00,30.43,30.43,30.4,30.4,16600.0,17.1011,17.1011,17.0842,17.0842,16600.0
2007-03-19 12:00:00,30.4,30.42,30.4,30.41,12000.0,17.0842,17.0955,17.0842,17.0898,12000.0
2007-03-19 12:05:00,30.42,30.43,30.42,30.42,1200.0,17.0955,17.1011,17.0955,17.0955,1200.0
2007-03-19 12:10:00,30.41,30.43,30.41,30.43,11400.0,17.0898,17.1011,17.0898,17.1011,11400.0
2007-03-19 12:15:00,30.43,30.48,30.43,30.47,7600.0,17.1011,17.1292,17.1011,17.1236,7600.0
2007-03-19 12:20:00,30.47,30.49,30.46,30.46,9200.0,17.1236,17.1348,17.1179,17.1179,9200.0
2007-03-19 12:25:00,30.46,30.46,30.43,30.46,10600.0,17.1179,17.1179,17.1011,17.1179,10600.0
2007-03-19 12:30:00,30.47,30.48,30.47,30.47,29200.0,17.1236,17.1292,17.1236,17.1236,29200.0
2007-03-19 12:35:00,30.47,30.48,30.46,30.47,2800.0,17.1236,17.1292,17.1179,17.1236,2800.0
2007-03-19 12:40:00,30.46,30.46,30.45,30.45,10800.0,17.1179,17.1179,17.1123,17.1123,10800.0
2007-03-19 12:45:00,30.46,30.47,30.45,30.47,19800.0,17.1179,17.1236,17.1123,17.1236,19800.0
2007-03-19 12:50:00,30.47,30.48,30.45,30.45,19000.0,17.1236,17.1292,17.1123,17.1123,19000.0
2007-03-19 12:55:00,30.45,30.48,30.43,30.48,29400.0,17.1123,17.1292,17.1011,17.1292,29400.0
2007-03-19 13:00:00,30.47,30.48,30.42,30.42,24200.0,17.1236,17.1292,17.0955,17.0955,24200.0
2007-03-19 13:05:00,30.41,30.43,30.4,30.43,16400.0,17.0898,17.1011,17.0842,17.1011,16400.0
2007-03-19 13:10:00,30.43,30.45,30.43,30.43,7400.0,17.1011,17.1123,17.1011,17.1011,7400.0
2007-03-19 13:15:00,30.42,30.42,30.4,30.42,18600.0,17.0955,17.0955,17.0842,17.0955,18600.0
2007-03-19 13:20:00,30.41,30.42,30.38,30.38,12600.0,17.0898,17.0955,17.073,17.073,12600.0
2007-03-19 13:25:00,30.38,30.38,30.38,30.38,7000.0,17.073,17.073,17.073,17.073,7000.0
2007-03-19 13:30:00,30.38,30.39,30.35,30.35,21200.0,17.073,17.0786,17.0561,17.0561,21200.0
2007-03-19 13:35:00,30.35,30.35,30.33,30.35,19400.0,17.0561,17.0561,17.0449,17.0561,19400.0
2007-03-19 13:40:00,30.36,30.39,30.35,30.35,27200.0,17.0617,17.0786,17.0561,17.0561,27200.0
2007-03-19 13:45:00,30.35,30.35,30.34,30.34,11800.0,17.0561,17.0561,17.0505,17.0505,11800.0
2007-03-19 13:50:00,30.34,30.35,30.34,30.34,18400.0,17.0505,17.0561,17.0505,17.0505,18400.0
2007-03-19 13:55:00,30.35,30.36,30.34,30.35,23400.0,17.0561,17.0617,17.0505,17.0561,23400.0
2007-03-19 14:00:00,30.35,30.36,30.33,30.34,48400.0,17.0561,17.0617,17.0449,17.0505,48400.0
2007-03-19 14:05:00,30.34,30.36,30.33,30.36,12400.0,17.0505,17.0617,17.0449,17.0617,12400.0
2007-03-19 14:10:00,30.36,30.36,30.35,30.36,3400.0,17.0617,17.0617,17.0561,17.0617,3400.0
2007-03-19 14:15:00,30.35,30.36,30.35,30.35,5000.0,17.0561,17.0617,17.0561,17.0561,5000.0
2007-03-19 14:20:00,30.35,30.36,30.34,30.35,6600.0,17.0561,17.0617,17.0505,17.0561,6600.0
2007-03-19 14:25:00,30.35,30.36,30.33,30.33,8200.0,17.0561,17.0617,17.0449,17.0449,8200.0
2007-03-19 14:30:00,30.33,30.36,30.33,30.34,5600.0,17.0449,17.0617,17.0449,17.0505,5600.0
2007-03-19 14:35:00,30.36,30.4,30.35,30.4,15600.0,17.0617,17.0842,17.0561,17.0842,15600.0
2007-03-19 14:40:00,30.4,30.4,30.37,30.38,13000.0,17.0842,17.0842,17.0674,17.073,13000.0
2007-03-19 14:45:00,30.36,30.39,30.36,30.39,5600.0,17.0617,17.0786,17.0617,17.0786,5600.0
2007-03-19 14:50:00,30.4,30.42,30.39,30.39,15800.0,17.0842,17.0955,17.0786,17.0786,15800.0
2007-03-19 14:55:00,30.39,30.41,30.38,30.41,9600.0,17.0786,17.0898,17.073,17.0898,9600.0
2007-03-19 15:00:00,30.42,30.42,30.37,30.37,15400.0,17.0955,17.0955,17.0674,17.0674,15400.0
2007-03-19 15:05:00,30.37,30.37,30.34,30.35,12000.0,17.0674,17.0674,17.0505,17.0561,12000.0
2007-03-19 15:10:00,30.34,30.35,30.34,30.34,5600.0,17.0505,17.0561,17.0505,17.0505,5600.0
2007-03-19 15:15:00,30.35,30.35,30.34,30.34,12200.0,17.0561,17.0561,17.0505,17.0505,12200.0
2007-03-19 15:20:00,30.34,30.38,30.33,30.33,12000.0,17.0505,17.073,17.0449,17.0449,12000.0
2007-03-19 15:25:00,30.33,30.34,30.32,30.32,14800.0,17.0449,17.0505,17.0393,17.0393,14800.0
2007-03-19 15:30:00,30.31,30.35,30.31,30.34,20200.0,17.0336,17.0561,17.0336,17.0505,20200.0
2007-03-19 15:35:00,30.34,30.37,30.32,30.37,27000.0,17.0505,17.0674,17.0393,17.0674,27000.0
2007-03-19 15:40:00,30.38,30.4,30.38,30.4,28800.0,17.073,17.0842,17.073,17.0842,28800.0
2007-03-19 15:45:00,30.39,30.42,30.39,30.41,184400.0,17.0786,17.0955,17.0786,17.0898,184400.0
2007-03-19 15:50:00,30.4,30.41,30.36,30.36,35000.0,17.0842,17.0898,17.0617,17.0617,35000.0
2007-03-19 15:55:00,30.36,30.42,30.34,30.41,56400.0,17.0617,17.0955,17.0505,17.0898,56400.0
2007-03-20 09:30:00,30.29,30.29,30.23,30.23,38200.0,17.1088,17.1088,17.0749,17.0749,38200.0
2007-03-20 09:35:00,30.21,30.24,30.11,30.14,62000.0,17.0636,17.0805,17.0071,17.024,62000.0
2007-03-20 09:40:00,30.14,30.24,30.13,30.21,22000.0,17.024,17.0805,17.0184,17.0636,22000.0
2007-03-20 09:45:00,30.23,30.27,30.2,30.27,27400.0,17.0749,17.0975,17.0579,17.0975,27400.0
2007-03-20 09:50:00,30.27,30.32,30.22,30.23,37000.0,17.0975,17.1257,17.0692,17.0749,37000.0
2007-03-20 09:55:00,30.23,30.25,30.2,30.21,18000.0,17.0749,17.0862,17.0579,17.0636,18000.0
2007-03-20 10:00:00,30.21,30.25,30.16,30.17,18600.0,17.0636,17.0862,17.0353,17.041,18600.0
2007-03-20 10:05:00,30.17,30.22,30.17,30.22,20200.0,17.041,17.0692,17.041,17.0692,20200.0
2007-03-20 10:10:00,30.25,30.27,30.21,30.22,23800.0,17.0862,17.0975,17.0636,17.0692,23800.0
2007-03-20 10:15:00,30.22,30.22,30.1,30.11,29000.0,17.0692,17.0692,17.0014,17.0071,29000.0
2007-03-20 10:20:00,30.11,30.16,30.08,30.13,23800.0,17.0071,17.0353,16.9901,17.0184,23800.0
2007-03-20 10:25:00,30.13,30.15,30.11,30.15,11400.0,17.0184,17.0297,17.0071,17.0297,11400.0
2007-03-20 10:30:00,30.15,30.16,30.09,30.1,17000.0,17.0297,17.0353,16.9958,17.0014,17000.0
2007-03-20 10:35:00,30.1,30.18,30.1,30.13,47400.0,17.0014,17.0466,17.0014,17.0184,47400.0
2007-03-20 10:40:00,30.13,30.2,30.13,30.18,11600.0,17.0184,17.0579,17.0184,17.0466,11600.0
2007-03-20 10:45:00,30.18,30.2,30.14,30.18,16200.0,17.0466,17.0579,17.024,17.0466,16200.0
2007-03-20 10:50:00,30.2,30.25,30.2,30.23,28000.0,17.0579,17.0862,17.0579,17.0749,28000.0
2007-03-20 10:55:00,30.24,30.25,30.22,30.22,14800.0,17.0805,17.0862,17.0692,17.0692,14800.0
2007-03-20 11:00:00,30.23,30.23,30.21,30.23,12800.0,17.0749,17.0749,17.0636,17.0749,12800.0
2007-03-20 11:05:00,30.22,30.25,30.22,30.24,12000.0,17.0692,17.0862,17.0692,17.0805,12000.0
2007-03-20 11:10:00,30.24,30.24,30.22,30.23,12400.0,17.0805,17.0805,17.0692,17.0749,12400.0
2007-03-20 11:15:00,30.24,30.24,30.21,30.21,7800.0,17.0805,17.0805,17.0636,17.0636,7800.0
2007-03-20 11:20:00,30.21,30.24,30.21,30.22,7800.0,17.0636,17.0805,17.0636,17.0692,7800.0
2007-03-20 11:25:00,30.22,30.22,30.22,30.22,6800.0,17.0692,17.0692,17.0692,17.0692,6800.0
2007-03-20 11:30:00,30.22,30.25,30.22,30.24,16400.0,17.0692,17.0862,17.0692,17.0805,16400.0
2007-03-20 11:35:00,30.24,30.24,30.22,30.22,4000.0,17.0805,17.0805,17.0692,17.0692,4000.0
2007-03-20 11:40:00,30.22,30.25,30.22,30.25,17800.0,17.0692,17.0862,17.0692,17.0862,17800.0
2007-03-20 11:45:00,30.25,30.28,30.25,30.25,14400.0,17.0862,17.1031,17.0862,17.0862,14400.0
2007-03-20 11:50:00,30.25,30.26,30.25,30.26,10600.0,17.0862,17.0918,17.0862,17.0918,10600.0
2007-03-20 11:55:00,30.26,30.3,30.26,30.3,24000.0,17.0918,17.1144,17.0918,17.1144,24000.0
2007-03-20 12:00:00,30.31,30.31,30.29,30.29,15600.0,17.12,17.12,17.1088,17.1088,15600.0
2007-03-20 12:05:00,30.29,30.31,30.29,30.29,15200.0,17.1088,17.12,17.1088,17.1088,15200.0
2007-03-20 12:10:00,30.29,30.3,30.29,30.29,7800.0,17.1088,17.1144,17.1088,17.1088,7800.0
2007-03-20 12:15:00,30.29,30.31,30.29,30.3,31200.0,17.1088,17.12,17.1088,17.1144,31200.0
2007-03-20 12:20:00,30.31,30.36,30.3,30.36,8400.0,17.12,17.1483,17.1144,17.1483,8400.0
2007-03-20 12:25:00,30.36,30.41,30.35,30.4,30800.0,17.1483,17.1765,17.1426,17.1709,30800.0
2007-03-20 12:30:00,30.4,30.42,30.39,30.39,16400.0,17.1709,17.1822,17.1652,17.1652,16400.0
2007-03-20 12:35:00,30.39,30.44,30.38,30.44,26400.0,17.1652,17.1935,17.1596,17.1935,26400.0
2007-03-20 12:40:00,30.43,30.5,30.43,30.5,43000.0,17.1878,17.2274,17.1878,17.2274,43000.0
2007-03-20 12:45:00,30.5,30.53,30.5,30.53,38800.0,17.2274,17.2443,17.2274,17.2443,38800.0
2007-03-20 12:50:00,30.53,30.56,30.52,30.55,46000.0,17.2443,17.2613,17.2387,17.2556,46000.0
2007-03-20 12:55:00,30.55,30.57,30.54,30.57,16200.0,17.2556,17.2669,17.25,17.2669,16200.0
2007-03-20 13:00:00,30.57,30.59,30.55,30.55,21200.0,17.2669,17.2782,17.2556,17.2556,21200.0
2007-03-20 13:05:00,30.56,30.61,30.55,30.55,23200.0,17.2613,17.2895,17.2556,17.2556,23200.0
2007-03-20 13:10:00,30.55,30.57,30.55,30.55,12000.0,17.2556,17.2669,17.2556,17.2556,12000.0
2007-03-20 13:15:00,30.55,30.55,30.52,30.52,20600.0,17.2556,17.2556,17.2387,17.2387,20600.0
2007-03-20 13:20:00,30.52,30.56,30.52,30.55,13600.0,17.2387,17.2613,17.2387,17.2556,13600.0
2007-03-20 13:25:00,30.55,30.56,30.54,30.55,8400.0,17.2556,17.2613,17.25,17.2556,8400.0
2007-03-20 13:30:00,30.55,30.55,30.5,30.5,11800.0,17.2556,17.2556,17.2274,17.2274,11800.0
2007-03-20 13:35:00,30.5,30.52,30.5,30.5,11200.0,17.2274,17.2387,17.2274,17.2274,11200.0
2007-03-20 13:40:00,30.5,30.55,30.5,30.55,39400.0,17.2274,17.2556,17.2274,17.2556,39400.0
2007-03-20 13:45:00,30.55,30.55,30.51,30.51,8200.0,17.2556,17.2556,17.233,17.233,8200.0
2007-03-20 13:50:00,30.5,30.51,30.44,30.45,21000.0,17.2274,17.233,17.1935,17.1991,21000.0
2007-03-20 13:55:00,30.43,30.46,30.42,30.44,28600.0,17.1878,17.2048,17.1822,17.1935,28600.0
2007-03-20 14:00:00,30.46,30.49,30.45,30.46,13200.0,17.2048,17.2217,17.1991,17.2048,13200.0
2007-03-20 14:05:00,30.45,30.48,30.43,30.45,32200.0,17.1991,17.2161,17.1878,17.1991,32200.0
2007-03-20 14:10:00,30.45,30.48,30.45,30.46,21800.0,17.1991,17.2161,17.1991,17.2048,21800.0
2007-03-20 14:15:00,30.46,30.46,30.43,30.45,13200.0,17.2048,17.2048,17.1878,17.1991,13200.0
2007-03-20 14:20:00,30.45,30.47,30.43,30.47,34800.0,17.1991,17.2104,17.1878,17.2104,34800.0
2007-03-20 14:25:00,30.47,30.48,30.45,30.45,22200.0,17.2104,17.2161,17.1991,17.1991,22200.0
2007-03-20 14:30:00,30.46,30.47,30.45,30.46,8800.0,17.2048,17.2104,17.1991,17.2048,8800.0
2007-03-20 14:35:00,30.46,30.48,30.45,30.48,10800.0,17.2048,17.2161,17.1991,17.2161,10800.0
2007-03-20 14:40:00,30.49,30.5,30.46,30.5,14800.0,17.2217,17.2274,17.2048,17.2274,14800.0
2007-03-20 14:45:00,30.5,30.5,30.49,30.5,8000.0,17.2274,17.2274,17.2217,17.2274,8000.0
2007-03-20 14:50:00,30.5,30.53,30.49,30.53,78800.0,17.2274,17.2443,17.2217,17.2443,78800.0
2007-03-20 14:55:00,30.52,30.53,30.5,30.52,14200.0,17.2387,17.2443,17.2274,17.2387,14200.0
2007-03-20 15:00:00,30.53,30.57,30.53,30.57,27400.0,17.2443,17.2669,17.2443,17.2669,27400.0
2007-03-20 15:05:00,30.55,30.56,30.55,30.55,5000.0,17.2556,17.2613,17.2556,17.2556,5000.0
2007-03-20 15:10:00,30.55,30.57,30.54,30.57,12200.0,17.2556,17.2669,17.25,17.2669,12200.0
2007-03-20 15:15:00,30.57,30.57,30.54,30.54,6400.0,17.2669,17.2669,17.25,17.25,6400.0
2007-03-20 15:20:00,30.55,30.57,30.55,30.57,13800.0,17.2556,17.2669,17.2556,17.2669,13800.0
2007-03-20 15:25:00,30.57,30.57,30.55,30.57,12400.0,17.2669,17.2669,17.2556,17.2669,12400.0
2007-03-20 15:30:00,30.56,30.6,30.56,30.58,19800.0,17.2613,17.2838,17.2613,17.2726,19800.0
2007-03-20 15:35:00,30.58,30.6,30.57,30.58,31400.0,17.2726,17.2838,17.2669,17.2726,31400.0
2007-03-20 15:40:00,30.58,30.58,30.55,30.57,14600.0,17.2726,17.2726,17.2556,17.2669,14600.0
2007-03-20 15:45:00,30.57,30.58,30.56,30.58,30400.0,17.2669,17.2726,17.2613,17.2726,30400.0
2007-03-20 15:50:00,30.58,30.58,30.54,30.56,42200.0,17.2726,17.2726,17.25,17.2613,42200.0
2007-03-20 15:55:00,30.57,30.6,30.57,30.59,55800.0,17.2669,17.2838,17.2669,17.2782,55800.0
2007-03-21 09:30:00,30.56,30.59,30.48,30.5,19800.0,17.2613,17.2782,17.2161,17.2274,19800.0
2007-03-21 09:35:00,30.5,30.58,30.44,30.58,90200.0,17.2274,17.2726,17.1935,17.2726,90200.0
2007-03-21 09:40:00,30.58,30.59,30.45,30.5,69800.0,17.2726,17.2782,17.1991,17.2274,69800.0
2007-03-21 09:45:00,30.48,30.52,30.45,30.48,38600.0,17.2161,17.2387,17.1991,17.2161,38600.0
2007-03-21 09:50:00,30.48,30.51,30.48,30.48,12400.0,17.2161,17.233,17.2161,17.2161,12400.0
2007-03-21 09:55:00,30.49,30.51,30.45,30.47,42600.0,17.2217,17.233,17.1991,17.2104,42600.0
2007-03-21 10:00:00,30.47,30.53,30.43,30.52,48600.0,17.2104,17.2443,17.1878,17.2387,48600.0
2007-03-21 10:05:00,30.52,30.55,30.5,30.55,28600.0,17.2387,17.2556,17.2274,17.2556,28600.0
2007-03-21 10:10:00,30.55,30.6,30.54,30.6,35000.0,17.2556,17.2838,17.25,17.2838,35000.0
2007-03-21 10:15:00,30.6,30.61,30.58,30.6,21400.0,17.2838,17.2895,17.2726,17.2838,21400.0
2007-03-21 10:20:00,30.6,30.62,30.6,30.61,51800.0,17.2838,17.2951,17.2838,17.2895,51800.0
2007-03-21 10:25:00,30.61,30.65,30.61,30.65,24400.0,17.2895,17.3121,17.2895,17.3121,24400.0
2007-03-21 10:30:00,30.65,30.66,30.61,30.62,20200.0,17.3121,17.3177,17.2895,17.2951,20200.0
2007-03-21 10:35:00,30.63,30.67,30.6,30.61,27000.0,17.3008,17.3234,17.2838,17.2895,27000.0
2007-03-21 10:40:00,30.61,30.65,30.61,30.62,16600.0,17.2895,17.3121,17.2895,17.2951,16600.0
2007-03-21 10:45:00,30.63,30.65,30.63,30.64,22000.0,17.3008,17.3121,17.3008,17.3064,22000.0
2007-03-21 10:50:00,30.65,30.68,30.65,30.68,14800.0,17.3121,17.329,17.3121,17.329,14800.0
2007-03-21 10:55:00,30.68,30.68,30.67,30.68,14600.0,17.329,17.329,17.3234,17.329,14600.0
2007-03-21 11:00:00,30.67,30.67,30.66,30.66,5600.0,17.3234,17.3234,17.3177,17.3177,5600.0
2007-03-21 11:05:00,30.66,30.67,30.63,30.65,39200.0,17.3177,17.3234,17.3008,17.3121,39200.0
2007-03-21 11:10:00,30.65,30.66,30.63,30.64,27200.0,17.3121,17.3177,17.3008,17.3064,27200.0
2007-03-21 11:15:00,30.63,30.66,30.63,30.65,20800.0,17.3008,17.3177,17.3008,17.3121,20800.0
2007-03-21 11:20:00,30.66,30.66,30.65,30.65,4600.0,17.3177,17.3177,17.3121,17.3121,4600.0
2007-03-21 11:25:00,30.65,30.65,30.64,30.65,4200.0,17.3121,17.3121,17.3064,17.3121,4200.0
2007-03-21 11:30:00,30.64,30.65,30.61,30.62,8800.0,17.3064,17.3121,17.2895,17.2951,8800.0
2007-03-21 11:35:00,30.61,30.62,30.57,30.58,43800.0,17.2895,17.2951,17.2669,17.2726,43800.0
2007-03-21 11:40:00,30.58,30.59,30.57,30.58,12800.0,17.2726,17.2782,17.2669,17.2726,12800.0
2007-03-21 11:45:00,30.58,30.59,30.58,30.59,7000.0,17.2726,17.2782,17.2726,17.2782,7000.0
2007-03-21 11:50:00,30.59,30.59,30.58,30.59,8200.0,17.2782,17.2782,17.2726,17.2782,8200.0
2007-03-21 11:55:00,30.59,30.6,30.59,30.59,9200.0,17.2782,17.2838,17.2782,17.2782,9200.0
2007-03-21 12:00:00,30.59,30.61,30.59,30.61,19800.0,17.2782,17.2895,17.2782,17.2895,19800.0
2007-03-21 12:05:00,30.61,30.61,30.6,30.6,6000.0,17.2895,17.2895,17.2838,17.2838,6000.0
2007-03-21 12:10:00,30.59,30.61,30.59,30.6,15000.0,17.2782,17.2895,17.2782,17.2838,15000.0
2007-03-21 12:15:00,30.6,30.61,30.59,30.61,4200.0,17.2838,17.2895,17.2782,17.2895,4200.0
2007-03-21 12:20:00,30.61,30.61,30.6,30.61,16400.0,17.2895,17.2895,17.2838,17.2895,16400.0
2007-03-21 12:25:00,30.61,30.61,30.6,30.61,8200.0,17.2895,17.2895,17.2838,17.2895,8200.0
2007-03-21 12:30:00,30.61,30.61,30.6,30.6,15400.0,17.2895,17.2895,17.2838,17.2838,15400.0
2007-03-21 12:35:00,30.6,30.63,30.6,30.63,27200.0,17.2838,17.3008,17.2838,17.3008,27200.0
2007-03-21 12:40:00,30.63,30.64,30.61,30.64,22600.0,17.3008,17.3064,17.2895,17.3064,22600.0
2007-03-21 12:45:00,30.64,30.65,30.64,30.65,7600.0,17.3064,17.3121,17.3064,17.3121,7600.0
2007-03-21 12:50:00,30.65,30.65,30.64,30.64,9800.0,17.3121,17.3121,17.3064,17.3064,9800.0
2007-03-21 12:55:00,30.65,30.66,30.64,30.65,5200.0,17.3121,17.3177,17.3064,17.3121,5200.0
2007-03-21 13:00:00,30.65,30.66,30.65,30.66,6000.0,17.3121,17.3177,17.3121,17.3177,6000.0
2007-03-21 13:05:00,30.66,30.66,30.65,30.66,13400.0,17.3177,17.3177,17.3121,17.3177,13400.0
2007-03-21 13:10:00,30.66,30.68,30.66,30.67,18800.0,17.3177,17.329,17.3177,17.3234,18800.0
2007-03-21 13:15:00,30.68,30.68,30.67,30.68,12200.0,17.329,17.329,17.3234,17.329,12200.0
2007-03-21 13:20:00,30.68,30.7,30.68,30.68,8200.0,17.329,17.3403,17.329,17.329,8200.0
2007-03-21 13:25:00,30.7,30.7,30.69,30.69,9000.0,17.3403,17.3403,17.3347,17.3347,9000.0
2007-03-21 13:30:00,30.7,30.71,30.69,30.71,9800.0,17.3403,17.346,17.3347,17.346,9800.0
2007-03-21 13:35:00,30.71,30.72,30.71,30.72,1200.0,17.346,17.3516,17.346,17.3516,1200.0
2007-03-21 13:40:00,30.72,30.75,30.72,30.75,17400.0,17.3516,17.3686,17.3516,17.3686,17400.0
2007-03-21 13:45:00,30.74,30.74,30.73,30.74,6200.0,17.3629,17.3629,17.3573,17.3629,6200.0
2007-03-21 13:50:00,30.74,30.74,30.73,30.73,9200.0,17.3629,17.3629,17.3573,17.3573,9200.0
2007-03-21 13:55:00,30.73,30.74,30.72,30.73,6600.0,17.3573,17.3629,17.3516,17.3573,6600.0
2007-03-21 14:00:00,30.73,30.73,30.7,30.72,11600.0,17.3573,17.3573,17.3403,17.3516,11600.0
2007-03-21 14:05:00,30.72,30.73,30.71,30.73,21400.0,17.3516,17.3573,17.346,17.3573,21400.0
2007-03-21 14:10:00,30.72,30.72,30.64,30.65,24800.0,17.3516,17.3516,17.3064,17.3121,24800.0
2007-03-21 14:15:00,30.64,30.86,30.63,30.78,90800.0,17.3064,17.4307,17.3008,17.3855,90800.0
2007-03-21 14:20:00,30.78,30.89,30.77,30.89,96600.0,17.3855,17.4476,17.3799,17.4476,96600.0
2007-03-21 14:25:00,30.88,30.95,30.88,30.91,101000.0,17.442,17.4815,17.442,17.4589,101000.0
2007-03-21 14:30:00,30.92,30.93,30.89,30.9,62000.0,17.4646,17.4702,17.4476,17.4533,62000.0
2007-03-21 14:35:00,30.89,30.92,30.86,30.9,55800.0,17.4476,17.4646,17.4307,17.4533,55800.0
2007-03-21 14:40:00,30.9,30.95,30.88,30.95,72600.0,17.4533,17.4815,17.442,17.4815,72600.0
2007-03-21 14:45:00,30.93,30.95,30.9,30.91,26200.0,17.4702,17.4815,17.4533,17.4589,26200.0
2007-03-21 14:50:00,30.9,30.93,30.89,30.9,44800.0,17.4533,17.4702,17.4476,17.4533,44800.0
2007-03-21 14:55:00,30.9,30.97,30.88,30.95,64000.0,17.4533,17.4928,17.442,17.4815,64000.0
2007-03-21 15:00:00,30.96,30.98,30.92,30.92,20800.0,17.4872,17.4985,17.4646,17.4646,20800.0
2007-03-21 15:05:00,30.92,30.92,30.9,30.9,44800.0,17.4646,17.4646,17.4533,17.4533,44800.0
2007-03-21 15:10:00,30.9,30.91,30.88,30.89,20800.0,17.4533,17.4589,17.442,17.4476,20800.0
2007-03-21 15:15:00,30.89,30.91,30.85,30.85,22400.0,17.4476,17.4589,17.4251,17.4251,22400.0
2007-03-21 15:20:00,30.85,30.93,30.85,30.92,28400.0,17.4251,17.4702,17.4251,17.4646,28400.0
2007-03-21 15:25:00,30.91,30.93,30.83,30.86,48600.0,17.4589,17.4702,17.4138,17.4307,48600.0
2007-03-21 15:30:00,30.86,30.9,30.83,30.87,77800.0,17.4307,17.4533,17.4138,17.4364,77800.0
2007-03-21 15:35:00,30.87,30.9,30.86,30.87,22600.0,17.4364,17.4533,17.4307,17.4364,22600.0
2007-03-21 15:40:00,30.87,30.91,30.86,30.87,29000.0,17.4364,17.4589,17.4307,17.4364,29000.0
2007-03-21 15:45:00,30.88,30.93,30.87,30.93,53200.0,17.442,17.4702,17.4364,17.4702,53200.0
2007-03-21 15:50:00,30.93,30.93,30.88,30.88,46200.0,17.4702,17.4702,17.442,17.442,46200.0
2007-03-21 15:55:00,30.88,30.89,30.86,30.86,88000.0,17.442,17.4476,17.4307,17.4307,88000.0
2007-03-22 09:30:00,31.33,31.52,30.89,30.93,43000.0,17.6962,17.8035,17.4476,17.4702,43000.0
2007-03-22 09:35:00,30.93,30.93,30.88,30.9,65600.0,17.4702,17.4702,17.442,17.4533,65600.0
2007-03-22 09:40:00,30.89,30.93,30.88,30.91,23800.0,17.4476,17.4702,17.442,17.4589,23800.0
2007-03-22 09:45:00,30.9,30.95,30.86,30.89,46600.0,17.4533,17.4815,17.4307,17.4476,46600.0
2007-03-22 09:50:00,30.88,30.9,30.85,30.89,28200.0,17.442,17.4533,17.4251,17.4476,28200.0
2007-03-22 09:55:00,30.88,30.95,30.83,30.84,22400.0,17.442,17.4815,17.4138,17.4194,22400.0
2007-03-22 10:00:00,30.84,30.88,30.79,30.83,46600.0,17.4194,17.442,17.3912,17.4138,46600.0
2007-03-22 10:05:00,30.83,30.88,30.78,30.88,21400.0,17.4138,17.442,17.3855,17.442,21400.0
2007-03-22 10:10:00,30.86,30.93,30.85,30.88,18000.0,17.4307,17.4702,17.4251,17.442,18000.0
2007-03-22 10:15:00,30.88,30.9,30.84,30.85,16400.0,17.442,17.4533,17.4194,17.4251,16400.0
2007-03-22 10:20:00,30.84,30.86,30.84,30.84,9600.0,17.4194,17.4307,17.4194,17.4194,9600.0
2007-03-22 10:25:00,30.84,30.87,30.8,30.85,34200.0,17.4194,17.4364,17.3968,17.4251,34200.0
2007-03-22 10:30:00,30.85,30.87,30.82,30.83,23000.0,17.4251,17.4364,17.4081,17.4138,23000.0
2007-03-22 10:35:00,30.85,30.91,30.83,30.89,30000.0,17.4251,17.4589,17.4138,17.4476,30000.0
2007-03-22 10:40:00,30.89,30.96,30.89,30.93,18800.0,17.4476,17.4872,17.4476,17.4702,18800.0
2007-03-22 10:45:00,30.93,30.93,30.86,30.86,12800.0,17.4702,17.4702,17.4307,17.4307,12800.0
2007-03-22 10:50:00,30.86,30.86,30.79,30.81,10800.0,17.4307,17.4307,17.3912,17.4025,10800.0
2007-03-22 10:55:00,30.83,30.89,30.83,30.83,19800.0,17.4138,17.4476,17.4138,17.4138,19800.0
2007-03-22 11:00:00,30.82,30.86,30.78,30.82,43800.0,17.4081,17.4307,17.3855,17.4081,43800.0
2007-03-22 11:05:00,30.81,30.88,30.81,30.88,18200.0,17.4025,17.442,17.4025,17.442,18200.0
2007-03-22 11:10:00,30.88,30.88,30.84,30.84,13800.0,17.442,17.442,17.4194,17.4194,13800.0
2007-03-22 11:15:00,30.85,30.88,30.84,30.87,25200.0,17.4251,17.442,17.4194,17.4364,25200.0
2007-03-22 11:20:00,30.87,30.93,30.87,30.93,14400.0,17.4364,17.4702,17.4364,17.4702,14400.0
2007-03-22 11:25:00,30.93,30.94,30.86,30.87,19800.0,17.4702,17.4759,17.4307,17.4364,19800.0
2007-03-22 11:30:00,30.87,30.91,30.87,30.91,15000.0,17.4364,17.4589,17.4364,17.4589,15000.0
2007-03-22 11:35:00,30.9,30.91,30.88,30.9,11000.0,17.4533,17.4589,17.442,17.4533,11000.0
2007-03-22 11:40:00,30.89,30.9,30.86,30.9,11200.0,17.4476,17.4533,17.4307,17.4533,11200.0
2007-03-22 11:45:00,30.9,30.9,30.88,30.89,7400.0,17.4533,17.4533,17.442,17.4476,7400.0
2007-03-22 11:50:00,30.89,30.93,30.89,30.93,11000.0,17.4476,17.4702,17.4476,17.4702,11000.0
2007-03-22 11:55:00,30.92,30.95,30.89,30.93,29600.0,17.4646,17.4815,17.4476,17.4702,29600.0
2007-03-22 12:00:00,30.94,30.95,30.92,30.95,9800.0,17.4759,17.4815,17.4646,17.4815,9800.0
2007-03-22 12:05:00,30.94,30.95,30.93,30.95,8600.0,17.4759,17.4815,17.4702,17.4815,8600.0
2007-03-22 12:10:00,30.95,30.96,30.93,30.95,21000.0,17.4815,17.4872,17.4702,17.4815,21000.0
2007-03-22 12:15:00,30.94,30.96,30.94,30.95,5200.0,17.4759,17.4872,17.4759,17.4815,5200.0
2007-03-22 12:20:00,30.96,30.99,30.96,30.99,12800.0,17.4872,17.5041,17.4872,17.5041,12800.0
2007-03-22 12:25:00,30.99,31.0,30.96,30.97,9600.0,17.5041,17.5098,17.4872,17.4928,9600.0
2007-03-22 12:30:00,30.96,31.0,30.93,30.93,22600.0,17.4872,17.5098,17.4702,17.4702,22600.0
2007-03-22 12:35:00,30.93,30.96,30.93,30.95,11400.0,17.4702,17.4872,17.4702,17.4815,11400.0
2007-03-22 12:40:00,30.96,30.99,30.96,30.98,7400.0,17.4872,17.5041,17.4872,17.4985,7400.0
2007-03-22 12:45:00,30.98,30.98,30.94,30.94,24600.0,17.4985,17.4985,17.4759,17.4759,24600.0
2007-03-22 12:50:00,30.93,30.93,30.91,30.92,8800.0,17.4702,17.4702,17.4589,17.4646,8800.0
2007-03-22 12:55:00,30.92,30.92,30.89,30.9,4600.0,17.4646,17.4646,17.4476,17.4533,4600.0
2007-03-22 13:00:00,30.9,30.93,30.9,30.93,6800.0,17.4533,17.4702,17.4533,17.4702,6800.0
2007-03-22 13:05:00,30.93,30.96,30.9,30.95,14600.0,17.4702,17.4872,17.4533,17.4815,14600.0
2007-03-22 13:10:00,30.93,30.97,30.93,30.97,9000.0,17.4702,17.4928,17.4702,17.4928,9000.0
2007-03-22 13:15:00,30.97,30.99,30.95,30.98,17800.0,17.4928,17.5041,17.4815,17.4985,17800.0
2007-03-22 13:20:00,30.97,30.99,30.97,30.99,3200.0,17.4928,17.5041,17.4928,17.5041,3200.0
2007-03-22 13:25:00,30.99,31.03,30.99,31.02,124000.0,17.5041,17.5267,17.5041,17.5211,124000.0
2007-03-22 13:30:00,31.02,31.03,30.97,30.99,20000.0,17.5211,17.5267,17.4928,17.5041,20000.0
2007-03-22 13:35:00,31.0,31.0,30.95,30.95,17600.0,17.5098,17.5098,17.4815,17.4815,17600.0
2007-03-22 13:40:00,30.97,30.99,30.95,30.97,21000.0,17.4928,17.5041,17.4815,17.4928,21000.0
2007-03-22 13:45:00,30.96,30.96,30.93,30.94,9200.0,17.4872,17.4872,17.4702,17.4759,9200.0
2007-03-22 13:50:00,30.94,30.97,30.93,30.95,11600.0,17.4759,17.4928,17.4702,17.4815,11600.0
2007-03-22 13:55:00,30.95,31.0,30.95,30.99,18400.0,17.4815,17.5098,17.4815,17.5041,18400.0
2007-03-22 14:00:00,31.0,31.02,30.97,31.0,48000.0,17.5098,17.5211,17.4928,17.5098,48000.0
2007-03-22 14:05:00,31.0,31.02,31.0,31.01,6000.0,17.5098,17.5211,17.5098,17.5154,6000.0
2007-03-22 14:10:00,31.0,31.02,30.99,30.99,6400.0,17.5098,17.5211,17.5041,17.5041,6400.0
2007-03-22 14:15:00,30.99,31.02,30.99,31.01,16200.0,17.5041,17.5211,17.5041,17.5154,16200.0
2007-03-22 14:20:00,31.0,31.03,31.0,31.03,15000.0,17.5098,17.5267,17.5098,17.5267,15000.0
2007-03-22 14:25:00,31.03,31.03,31.0,31.01,7000.0,17.5267,17.5267,17.5098,17.5154,7000.0
2007-03-22 14:30:00,31.0,31.03,30.98,31.0,49200.0,17.5098,17.5267,17.4985,17.5098,49200.0
2007-03-22 14:35:00,31.0,31.0,30.96,31.0,19600.0,17.5098,17.5098,17.4872,17.5098,19600.0
2007-03-22 14:40:00,31.0,31.02,31.0,31.02,15400.0,17.5098,17.5211,17.5098,17.5211,15400.0
2007-03-22 14:45:00,31.03,31.03,31.0,31.0,15000.0,17.5267,17.5267,17.5098,17.5098,15000.0
2007-03-22 14:50:00,31.0,31.01,31.0,31.0,25800.0,17.5098,17.5154,17.5098,17.5098,25800.0
2007-03-22 14:55:00,31.0,31.01,31.0,31.0,17200.0,17.5098,17.5154,17.5098,17.5098,17200.0
2007-03-22 15:00:00,31.0,31.0,30.95,30.97,40200.0,17.5098,17.5098,17.4815,17.4928,40200.0
2007-03-22 15:05:00,30.96,30.97,30.92,30.92,24400.0,17.4872,17.4928,17.4646,17.4646,24400.0
2007-03-22 15:10:00,30.92,30.93,30.91,30.93,26000.0,17.4646,17.4702,17.4589,17.4702,26000.0
2007-03-22 15:15:00,30.93,30.96,30.9,30.94,22600.0,17.4702,17.4872,17.4533,17.4759,22600.0
2007-03-22 15:20:00,30.95,30.95,30.91,30.91,15600.0,17.4815,17.4815,17.4589,17.4589,15600.0
2007-03-22 15:25:00,30.91,30.92,30.88,30.9,28000.0,17.4589,17.4646,17.442,17.4533,28000.0
2007-03-22 15:30:00,30.9,30.93,30.88,30.89,47200.0,17.4533,17.4702,17.442,17.4476,47200.0
2007-03-22 15:35:00,30.89,30.91,30.88,30.89,22600.0,17.4476,17.4589,17.442,17.4476,22600.0
2007-03-22 15:40:00,30.89,30.93,30.89,30.92,30400.0,17.4476,17.4702,17.4476,17.4646,30400.0
2007-03-22 15:45:00,30.92,30.93,30.91,30.93,28200.0,17.4646,17.4702,17.4589,17.4702,28200.0
2007-03-22 15:50:00,30.93,30.97,30.93,30.97,26600.0,17.4702,17.4928,17.4702,17.4928,26600.0
2007-03-22 15:55:00,30.96,31.01,30.93,30.93,46400.0,17.4872,17.5154,17.4702,17.4702,46400.0
2007-03-23 09:30:00,30.81,30.91,30.8,30.81,90000.0,17.4025,17.4589,17.3968,17.4025,90000.0
2007-03-23 09:35:00,30.85,30.9,30.79,30.84,22000.0,17.4251,17.4533,17.3912,17.4194,22000.0
2007-03-23 09:40:00,30.83,30.86,30.77,30.85,20200.0,17.4138,17.4307,17.3799,17.4251,20200.0
2007-03-23 09:45:00,30.88,30.9,30.75,30.78,29600.0,17.442,17.4533,17.3686,17.3855,29600.0
2007-03-23 09:50:00,30.79,30.85,30.79,30.85,108600.0,17.3912,17.4251,17.3912,17.4251,108600.0
2007-03-23 09:55:00,30.85,30.87,30.82,30.83,16600.0,17.4251,17.4364,17.4081,17.4138,16600.0
2007-03-23 10:00:00,30.83,30.93,30.83,30.86,57400.0,17.4138,17.4702,17.4138,17.4307,57400.0
2007-03-23 10:05:00,30.86,30.92,30.83,30.92,62600.0,17.4307,17.4646,17.4138,17.4646,62600.0
2007-03-23 10:10:00,30.92,30.93,30.86,30.89,15000.0,17.4646,17.4702,17.4307,17.4476,15000.0
2007-03-23 10:15:00,30.87,30.93,30.87,30.91,12200.0,17.4364,17.4702,17.4364,17.4589,12200.0
2007-03-23 10:20:00,30.92,30.92,30.85,30.9,23000.0,17.4646,17.4646,17.4251,17.4533,23000.0
2007-03-23 10:25:00,30.9,30.92,30.89,30.9,20000.0,17.4533,17.4646,17.4476,17.4533,20000.0
2007-03-23 10:30:00,30.9,30.91,30.9,30.9,12800.0,17.4533,17.4589,17.4533,17.4533,12800.0
2007-03-23 10:35:00,30.91,30.93,30.89,30.93,38600.0,17.4589,17.4702,17.4476,17.4702,38600.0
2007-03-23 10:40:00,30.93,30.93,30.9,30.93,24400.0,17.4702,17.4702,17.4533,17.4702,24400.0
2007-03-23 10:45:00,30.93,30.96,30.92,30.96,19800.0,17.4702,17.4872,17.4646,17.4872,19800.0
2007-03-23 10:50:00,30.96,30.99,30.94,30.99,36800.0,17.4872,17.5041,17.4759,17.5041,36800.0
2007-03-23 10:55:00,30.98,31.0,30.97,30.99,29600.0,17.4985,17.5098,17.4928,17.5041,29600.0
2007-03-23 11:00:00,30.99,30.99,30.98,30.99,23800.0,17.5041,17.5041,17.4985,17.5041,23800.0
2007-03-23 11:05:00,30.98,31.03,30.98,31.03,14800.0,17.4985,17.5267,17.4985,17.5267,14800.0
2007-03-23 11:10:00,31.03,31.03,31.0,31.02,40400.0,17.5267,17.5267,17.5098,17.5211,40400.0
2007-03-23 11:15:00,31.02,31.02,31.0,31.02,30200.0,17.5211,17.5211,17.5098,17.5211,30200.0
2007-03-23 11:20:00,31.02,31.05,31.0,31.03,23000.0,17.5211,17.538,17.5098,17.5267,23000.0
2007-03-23 11:25:00,31.05,31.05,31.03,31.05,10800.0,17.538,17.538,17.5267,17.538,10800.0
2007-03-23 11:30:00,31.05,31.08,31.05,31.08,14000.0,17.538,17.555,17.538,17.555,14000.0
2007-03-23 11:35:00,31.08,31.11,31.08,31.11,123000.0,17.555,17.5719,17.555,17.5719,123000.0
2007-03-23 11:40:00,31.11,31.11,31.07,31.07,131800.0,17.5719,17.5719,17.5493,17.5493,131800.0
2007-03-23 11:45:00,31.07,31.08,31.05,31.05,16200.0,17.5493,17.555,17.538,17.538,16200.0
2007-03-23 11:50:00,31.06,31.09,31.05,31.08,60000.0,17.5437,17.5606,17.538,17.555,60000.0
2007-03-23 11:55:00,31.08,31.1,31.08,31.1,11400.0,17.555,17.5663,17.555,17.5663,11400.0
2007-03-23 12:00:00,31.1,31.13,31.1,31.13,121800.0,17.5663,17.5832,17.5663,17.5832,121800.0
2007-03-23 12:05:00,31.13,31.14,31.11,31.12,16200.0,17.5832,17.5889,17.5719,17.5776,16200.0
2007-03-23 12:10:00,31.13,31.14,31.1,31.1,10200.0,17.5832,17.5889,17.5663,17.5663,10200.0
2007-03-23 12:15:00,31.11,31.11,31.06,31.06,12800.0,17.5719,17.5719,17.5437,17.5437,12800.0
2007-03-23 12:20:00,31.06,31.06,31.05,31.05,13000.0,17.5437,17.5437,17.538,17.538,13000.0
2007-03-23 12:25:00,31.04,31.04,31.03,31.04,4200.0,17.5324,17.5324,17.5267,17.5324,4200.0
2007-03-23 12:30:00,31.03,31.05,31.02,31.04,12200.0,17.5267,17.538,17.5211,17.5324,12200.0
2007-03-23 12:35:00,31.05,31.05,31.03,31.03,5400.0,17.538,17.538,17.5267,17.5267,5400.0
2007-03-23 12:40:00,31.03,31.04,31.01,31.02,12200.0,17.5267,17.5324,17.5154,17.5211,12200.0
2007-03-23 12:45:00,31.02,31.04,31.02,31.04,24800.0,17.5211,17.5324,17.5211,17.5324,24800.0
2007-03-23 12:50:00,31.04,31.05,31.02,31.05,10200.0,17.5324,17.538,17.5211,17.538,10200.0
2007-03-23 12:55:00,31.05,31.06,31.04,31.04,317000.0,17.538,17.5437,17.5324,17.5324,317000.0
2007-03-23 13:00:00,31.04,31.07,31.04,31.06,12600.0,17.5324,17.5493,17.5324,17.5437,12600.0
2007-03-23 13:05:00,31.06,31.09,31.06,31.08,16600.0,17.5437,17.5606,17.5437,17.555,16600.0
2007-03-23 13:10:00,31.08,31.1,31.06,31.06,18200.0,17.555,17.5663,17.5437,17.5437,18200.0
2007-03-23 13:15:00,31.05,31.06,31.04,31.06,12200.0,17.538,17.5437,17.5324,17.5437,12200.0
2007-03-23 13:20:00,31.06,31.08,31.06,31.07,8600.0,17.5437,17.555,17.5437,17.5493,8600.0
2007-03-23 13:25:00,31.07,31.08,31.06,31.07,12400.0,17.5493,17.555,17.5437,17.5493,12400.0
2007-03-23 13:30:00,31.06,31.08,31.04,31.08,17800.0,17.5437,17.555,17.5324,17.555,17800.0
2007-03-23 13:35:00,31.08,31.09,31.04,31.08,20600.0,17.555,17.5606,17.5324,17.555,20600.0
2007-03-23 13:40:00,31.08,31.1,31.07,31.07,13000.0,17.555,17.5663,17.5493,17.5493,13000.0
2007-03-23 13:45:00,31.06,31.08,31.06,31.07,15000.0,17.5437,17.555,17.5437,17.5493,15000.0
2007-03-23 13:50:00,31.07,31.08,31.07,31.08,3400.0,17.5493,17.555,17.5493,17.555,3400.0
2007-03-23 13:55:00,31.08,31.08,31.07,31.08,5200.0,17.555,17.555,17.5493,17.555,5200.0
2007-03-23 14:00:00,31.08,31.08,31.04,31.05,23400.0,17.555,17.555,17.5324,17.538,23400.0
2007-03-23 14:05:00,31.06,31.06,31.05,31.05,7600.0,17.5437,17.5437,17.538,17.538,7600.0
2007-03-23 14:10:00,31.06,31.07,31.04,31.04,13400.0,17.5437,17.5493,17.5324,17.5324,13400.0
2007-03-23 14:15:00,31.05,31.05,30.99,30.99,15400.0,17.538,17.538,17.5041,17.5041,15400.0
2007-03-23 14:20:00,30.98,31.01,30.97,31.0,17400.0,17.4985,17.5154,17.4928,17.5098,17400.0
2007-03-23 14:25:00,31.0,31.0,30.99,31.0,12800.0,17.5098,17.5098,17.5041,17.5098,12800.0
2007-03-23 14:30:00,31.0,31.02,31.0,31.02,14800.0,17.5098,17.5211,17.5098,17.5211,14800.0
2007-03-23 14:35:00,31.01,31.02,31.0,31.02,15200.0,17.5154,17.5211,17.5098,17.5211,15200.0
2007-03-23 14:40:00,31.03,31.04,31.02,31.02,13600.0,17.5267,17.5324,17.5211,17.5211,13600.0
2007-03-23 14:45:00,31.02,31.04,31.02,31.02,10000.0,17.5211,17.5324,17.5211,17.5211,10000.0
2007-03-23 14:50:00,31.02,31.03,31.01,31.03,17200.0,17.5211,17.5267,17.5154,17.5267,17200.0
2007-03-23 14:55:00,31.03,31.04,31.02,31.04,13400.0,17.5267,17.5324,17.5211,17.5324,13400.0
2007-03-23 15:00:00,31.03,31.03,31.03,31.03,10200.0,17.5267,17.5267,17.5267,17.5267,10200.0
2007-03-23 15:05:00,31.04,31.05,31.03,31.05,5600.0,17.5324,17.538,17.5267,17.538,5600.0
2007-03-23 15:10:00,31.05,31.05,31.03,31.05,13600.0,17.538,17.538,17.5267,17.538,13600.0
2007-03-23 15:15:00,31.04,31.08,31.04,31.07,13000.0,17.5324,17.555,17.5324,17.5493,13000.0
2007-03-23 15:20:00,31.07,31.07,31.01,31.01,43000.0,17.5493,17.5493,17.5154,17.5154,43000.0
2007-03-23 15:25:00,31.02,31.02,31.0,31.0,34600.0,17.5211,17.5211,17.5098,17.5098,34600.0
2007-03-23 15:30:00,31.01,31.04,31.0,31.04,25400.0,17.5154,17.5324,17.5098,17.5324,25400.0
2007-03-23 15:35:00,31.04,31.04,31.01,31.02,29000.0,17.5324,17.5324,17.5154,17.5211,29000.0
2007-03-23 15:40:00,31.02,31.02,31.0,31.0,17600.0,17.5211,17.5211,17.5098,17.5098,17600.0
2007-03-23 15:45:00,31.0,31.04,31.0,31.03,32800.0,17.5098,17.5324,17.5098,17.5267,32800.0
2007-03-23 15:50:00,31.03,31.04,30.99,31.0,38200.0,17.5267,17.5324,17.5041,17.5098,38200.0
2007-03-23 15:55:00,31.0,31.03,30.99,31.03,50600.0,17.5098,17.5267,17.5041,17.5267,50600.0
2007-03-26 09:30:00,30.97,30.97,30.87,30.88,38200.0,17.4928,17.4928,17.4364,17.442,38200.0
2007-03-26 09:35:00,30.88,31.01,30.88,30.93,23600.0,17.442,17.5154,17.442,17.4702,23600.0
2007-03-26 09:40:00,30.93,30.98,30.9,30.93,32400.0,17.4702,17.4985,17.4533,17.4702,32400.0
2007-03-26 09:45:00,30.93,31.0,30.93,31.0,18000.0,17.4702,17.5098,17.4702,17.5098,18000.0
2007-03-26 09:50:00,31.0,31.0,30.93,30.99,20800.0,17.5098,17.5098,17.4702,17.5041,20800.0
2007-03-26 09:55:00,31.0,31.04,30.99,31.04,12200.0,17.5098,17.5324,17.5041,17.5324,12200.0
2007-03-26 10:00:00,31.02,31.02,30.89,31.0,56400.0,17.5211,17.5211,17.4476,17.5098,56400.0
2007-03-26 10:05:00,31.0,31.0,30.87,30.98,27200.0,17.5098,17.5098,17.4364,17.4985,27200.0
2007-03-26 10:10:00,30.96,31.0,30.91,30.93,18800.0,17.4872,17.5098,17.4589,17.4702,18800.0
2007-03-26 10:15:00,30.93,31.0,30.9,31.0,11400.0,17.4702,17.5098,17.4533,17.5098,11400.0
2007-03-26 10:20:00,30.98,30.99,30.9,30.9,29400.0,17.4985,17.5041,17.4533,17.4533,29400.0
2007-03-26 10:25:00,30.9,30.98,30.88,30.91,26000.0,17.4533,17.4985,17.442,17.4589,26000.0
2007-03-26 10:30:00,30.91,30.92,30.85,30.9,19600.0,17.4589,17.4646,17.4251,17.4533,19600.0
2007-03-26 10:35:00,30.89,30.91,30.88,30.89,15000.0,17.4476,17.4589,17.442,17.4476,15000.0
2007-03-26 10:40:00,30.9,30.95,30.88,30.91,21400.0,17.4533,17.4815,17.442,17.4589,21400.0
2007-03-26 10:45:00,30.91,30.91,30.88,30.89,9800.0,17.4589,17.4589,17.442,17.4476,9800.0
2007-03-26 10:50:00,30.9,30.91,30.87,30.91,4400.0,17.4533,17.4589,17.4364,17.4589,4400.0
2007-03-26 10:55:00,30.91,31.0,30.91,30.99,23400.0,17.4589,17.5098,17.4589,17.5041,23400.0
2007-03-26 11:00:00,30.99,31.0,30.95,30.95,77400.0,17.5041,17.5098,17.4815,17.4815,77400.0
2007-03-26 11:05:00,30.94,30.94,30.9,30.9,10000.0,17.4759,17.4759,17.4533,17.4533,10000.0
2007-03-26 11:10:00,30.9,30.9,30.83,30.83,11000.0,17.4533,17.4533,17.4138,17.4138,11000.0
2007-03-26 11:15:00,30.83,30.85,30.81,30.85,31000.0,17.4138,17.4251,17.4025,17.4251,31000.0
2007-03-26 11:20:00,30.85,30.88,30.84,30.86,15200.0,17.4251,17.442,17.4194,17.4307,15200.0
2007-03-26 11:25:00,30.86,30.89,30.86,30.88,8600.0,17.4307,17.4476,17.4307,17.442,8600.0
2007-03-26 11:30:00,30.88,30.9,30.88,30.89,7800.0,17.442,17.4533,17.442,17.4476,7800.0
2007-03-26 11:35:00,30.89,30.93,30.89,30.92,14600.0,17.4476,17.4702,17.4476,17.4646,14600.0
2007-03-26 11:40:00,30.92,30.92,30.9,30.9,5000.0,17.4646,17.4646,17.4533,17.4533,5000.0
2007-03-26 11:45:00,30.9,30.9,30.88,30.89,10800.0,17.4533,17.4533,17.442,17.4476,10800.0
2007-03-26 11:50:00,30.88,30.89,30.86,30.89,6600.0,17.442,17.4476,17.4307,17.4476,6600.0
2007-03-26 11:55:00,30.88,30.89,30.88,30.89,3200.0,17.442,17.4476,17.442,17.4476,3200.0
2007-03-26 12:00:00,30.89,30.89,30.89,30.89,3600.0,17.4476,17.4476,17.4476,17.4476,3600.0
2007-03-26 12:05:00,30.89,30.92,30.89,30.92,18200.0,17.4476,17.4646,17.4476,17.4646,18200.0
2007-03-26 12:10:00,30.92,30.95,30.92,30.95,10200.0,17.4646,17.4815,17.4646,17.4815,10200.0
2007-03-26 12:15:00,30.95,30.97,30.94,30.97,10000.0,17.4815,17.4928,17.4759,17.4928,10000.0
2007-03-26 12:20:00,30.97,30.98,30.95,30.97,19000.0,17.4928,17.4985,17.4815,17.4928,19000.0
2007-03-26 12:25:00,30.98,31.0,30.97,30.98,9000.0,17.4985,17.5098,17.4928,17.4985,9000.0
2007-03-26 12:30:00,30.97,31.0,30.97,30.98,5000.0,17.4928,17.5098,17.4928,17.4985,5000.0
2007-03-26 12:35:00,30.99,30.99,30.97,30.97,3000.0,17.5041,17.5041,17.4928,17.4928,3000.0
2007-03-26 12:40:00,30.96,31.0,30.96,31.0,10200.0,17.4872,17.5098,17.4872,17.5098,10200.0
2007-03-26 12:45:00,31.0,31.04,31.0,31.04,24600.0,17.5098,17.5324,17.5098,17.5324,24600.0
2007-03-26 12:50:00,31.04,31.04,31.0,31.01,8000.0,17.5324,17.5324,17.5098,17.5154,8000.0
2007-03-26 12:55:00,31.01,31.01,31.0,31.0,4800.0,17.5154,17.5154,17.5098,17.5098,4800.0
2007-03-26 13:00:00,31.0,31.02,30.99,31.01,14800.0,17.5098,17.5211,17.5041,17.5154,14800.0
2007-03-26 13:05:00,31.01,31.01,31.0,31.0,33000.0,17.5154,17.5154,17.5098,17.5098,33000.0
2007-03-26 13:10:00,31.0,31.02,31.0,31.02,5800.0,17.5098,17.5211,17.5098,17.5211,5800.0
2007-03-26 13:15:00,31.01,31.01,30.99,31.0,6000.0,17.5154,17.5154,17.5041,17.5098,6000.0
2007-03-26 13:20:00,31.01,31.04,31.01,31.04,10800.0,17.5154,17.5324,17.5154,17.5324,10800.0
2007-03-26 13:25:00,31.03,31.03,31.0,31.0,5000.0,17.5267,17.5267,17.5098,17.5098,5000.0
2007-03-26 13:30:00,30.99,31.03,30.99,31.01,13600.0,17.5041,17.5267,17.5041,17.5154,13600.0
2007-03-26 13:35:00,31.01,31.04,30.97,30.98,37800.0,17.5154,17.5324,17.4928,17.4985,37800.0
2007-03-26 13:40:00,30.98,31.0,30.98,31.0,7200.0,17.4985,17.5098,17.4985,17.5098,7200.0
2007-03-26 13:45:00,31.0,31.01,30.96,30.96,24000.0,17.5098,17.5154,17.4872,17.4872,24000.0
2007-03-26 13:50:00,30.98,30.98,30.95,30.95,10400.0,17.4985,17.4985,17.4815,17.4815,10400.0
2007-03-26 13:55:00,30.95,30.96,30.93,30.96,18600.0,17.4815,17.4872,17.4702,17.4872,18600.0
2007-03-26 14:00:00,30.96,30.99,30.96,30.98,40200.0,17.4872,17.5041,17.4872,17.4985,40200.0
2007-03-26 14:05:00,30.98,31.0,30.98,31.0,12000.0,17.4985,17.5098,17.4985,17.5098,12000.0
2007-03-26 14:10:00,31.0,31.0,30.94,30.98,50600.0,17.5098,17.5098,17.4759,17.4985,50600.0
2007-03-26 14:15:00,30.98,31.01,30.98,31.0,16000.0,17.4985,17.5154,17.4985,17.5098,16000.0
2007-03-26 14:20:00,31.0,31.0,30.98,30.99,16200.0,17.5098,17.5098,17.4985,17.5041,16200.0
2007-03-26 14:25:00,30.98,31.0,30.98,31.0,7800.0,17.4985,17.5098,17.4985,17.5098,7800.0
2007-03-26 14:30:00,31.0,31.0,30.98,30.98,19800.0,17.5098,17.5098,17.4985,17.4985,19800.0
2007-03-26 14:35:00,30.97,31.0,30.96,30.98,11600.0,17.4928,17.5098,17.4872,17.4985,11600.0
2007-03-26 14:40:00,30.98,31.01,30.96,30.99,54800.0,17.4985,17.5154,17.4872,17.5041,54800.0
2007-03-26 14:45:00,30.99,31.01,30.98,30.98,19000.0,17.5041,17.5154,17.4985,17.4985,19000.0
2007-03-26 14:50:00,30.98,31.02,30.98,31.02,27800.0,17.4985,17.5211,17.4985,17.5211,27800.0
2007-03-26 14:55:00,31.02,31.03,30.99,31.02,31400.0,17.5211,17.5267,17.5041,17.5211,31400.0
2007-03-26 15:00:00,31.02,31.03,31.0,31.0,25400.0,17.5211,17.5267,17.5098,17.5098,25400.0
2007-03-26 15:05:00,31.0,31.0,30.99,31.0,29000.0,17.5098,17.5098,17.5041,17.5098,29000.0
2007-03-26 15:10:00,31.0,31.02,30.99,31.0,37600.0,17.5098,17.5211,17.5041,17.5098,37600.0
2007-03-26 15:15:00,31.0,31.02,30.99,31.02,207200.0,17.5098,17.5211,17.5041,17.5211,207200.0
2007-03-26 15:20:00,31.02,31.04,31.02,31.04,9400.0,17.5211,17.5324,17.5211,17.5324,9400.0
2007-03-26 15:25:00,31.04,31.07,31.03,31.05,17400.0,17.5324,17.5493,17.5267,17.538,17400.0
2007-03-26 15:30:00,31.05,31.1,31.05,31.08,20400.0,17.538,17.5663,17.538,17.555,20400.0
2007-03-26 15:35:00,31.08,31.08,31.06,31.07,13400.0,17.555,17.555,17.5437,17.5493,13400.0
2007-03-26 15:40:00,31.07,31.1,31.07,31.1,17400.0,17.5493,17.5663,17.5493,17.5663,17400.0
2007-03-26 15:45:00,31.1,31.13,31.09,31.11,28800.0,17.5663,17.5832,17.5606,17.5719,28800.0
2007-03-26 15:50:00,31.12,31.12,31.09,31.1,20400.0,17.5776,17.5776,17.5606,17.5663,20400.0
2007-03-26 15:55:00,31.1,31.13,31.09,31.11,30600.0,17.5663,17.5832,17.5606,17.5719,30600.0
2007-03-27 09:30:00,30.99,30.99,30.93,30.93,29000.0,17.5041,17.5041,17.4702,17.4702,29000.0
2007-03-27 09:35:00,30.93,30.98,30.89,30.98,16000.0,17.4702,17.4985,17.4476,17.4985,16000.0
2007-03-27 09:40:00,30.96,31.02,30.96,31.01,11800.0,17.4872,17.5211,17.4872,17.5154,11800.0
2007-03-27 09:45:00,31.02,31.05,30.99,31.05,20000.0,17.5211,17.538,17.5041,17.538,20000.0
2007-03-27 09:50:00,31.04,31.04,30.97,30.99,9800.0,17.5324,17.5324,17.4928,17.5041,9800.0
2007-03-27 09:55:00,30.99,31.07,30.99,31.06,26200.0,17.5041,17.5493,17.5041,17.5437,26200.0
2007-03-27 10:00:00,31.05,31.11,31.01,31.04,48600.0,17.538,17.5719,17.5154,17.5324,48600.0
2007-03-27 10:05:00,31.05,31.05,30.95,30.96,5600.0,17.538,17.538,17.4815,17.4872,5600.0
2007-03-27 10:10:00,30.94,31.04,30.93,30.98,31800.0,17.4759,17.5324,17.4702,17.4985,31800.0
2007-03-27 10:15:00,30.99,31.01,30.98,31.0,18600.0,17.5041,17.5154,17.4985,17.5098,18600.0
2007-03-27 10:20:00,31.0,31.01,30.94,31.0,29600.0,17.5098,17.5154,17.4759,17.5098,29600.0
2007-03-27 10:25:00,31.0,31.02,30.97,30.99,8400.0,17.5098,17.5211,17.4928,17.5041,8400.0
2007-03-27 10:30:00,30.99,30.99,30.93,30.97,14800.0,17.5041,17.5041,17.4702,17.4928,14800.0
2007-03-27 10:35:00,30.97,31.04,30.97,31.0,14800.0,17.4928,17.5324,17.4928,17.5098,14800.0
2007-03-27 10:40:00,31.0,31.04,31.0,31.03,9000.0,17.5098,17.5324,17.5098,17.5267,9000.0
2007-03-27 10:45:00,31.03,31.04,30.98,30.98,32800.0,17.5267,17.5324,17.4985,17.4985,32800.0
2007-03-27 10:50:00,30.97,31.0,30.97,31.0,31400.0,17.4928,17.5098,17.4928,17.5098,31400.0
2007-03-27 10:55:00,31.0,31.04,30.99,31.03,14800.0,17.5098,17.5324,17.5041,17.5267,14800.0
2007-03-27 11:00:00,31.03,31.03,30.97,30.98,16000.0,17.5267,17.5267,17.4928,17.4985,16000.0
2007-03-27 11:05:00,30.98,30.98,30.94,30.94,28800.0,17.4985,17.4985,17.4759,17.4759,28800.0
2007-03-27 11:10:00,30.94,30.95,30.91,30.92,12200.0,17.4759,17.4815,17.4589,17.4646,12200.0
2007-03-27 11:15:00,30.92,30.93,30.9,30.9,3800.0,17.4646,17.4702,17.4533,17.4533,3800.0
2007-03-27 11:20:00,30.89,30.89,30.85,30.86,22800.0,17.4476,17.4476,17.4251,17.4307,22800.0
2007-03-27 11:25:00,30.86,30.88,30.85,30.88,7600.0,17.4307,17.442,17.4251,17.442,7600.0
2007-03-27 11:30:00,30.86,30.95,30.86,30.95,21600.0,17.4307,17.4815,17.4307,17.4815,21600.0
2007-03-27 11:35:00,30.96,30.97,30.95,30.95,8800.0,17.4872,17.4928,17.4815,17.4815,8800.0
2007-03-27 11:40:00,30.96,30.96,30.91,30.92,10400.0,17.4872,17.4872,17.4589,17.4646,10400.0
2007-03-27 11:45:00,30.91,30.93,30.91,30.93,13800.0,17.4589,17.4702,17.4589,17.4702,13800.0
2007-03-27 11:50:00,30.93,30.95,30.93,30.93,11400.0,17.4702,17.4815,17.4702,17.4702,11400.0
2007-03-27 11:55:00,30.93,30.95,30.93,30.95,6800.0,17.4702,17.4815,17.4702,17.4815,6800.0
2007-03-27 12:00:00,30.95,30.95,30.93,30.93,6800.0,17.4815,17.4815,17.4702,17.4702,6800.0
2007-03-27 12:05:00,30.94,31.02,30.94,31.0,24600.0,17.4759,17.5211,17.4759,17.5098,24600.0
2007-03-27 12:10:00,31.0,31.05,31.0,31.05,22800.0,17.5098,17.538,17.5098,17.538,22800.0
2007-03-27 12:15:00,31.05,31.06,31.04,31.06,29000.0,17.538,17.5437,17.5324,17.5437,29000.0
2007-03-27 12:20:00,31.05,31.08,31.05,31.07,19400.0,17.538,17.555,17.538,17.5493,19400.0
2007-03-27 12:25:00,31.07,31.11,31.07,31.09,18000.0,17.5493,17.5719,17.5493,17.5606,18000.0
2007-03-27 12:30:00,31.09,31.09,31.06,31.09,33600.0,17.5606,17.5606,17.5437,17.5606,33600.0
2007-03-27 12:35:00,31.11,31.14,31.11,31.13,9400.0,17.5719,17.5889,17.5719,17.5832,9400.0
2007-03-27 12:40:00,31.13,31.14,31.13,31.13,12400.0,17.5832,17.5889,17.5832,17.5832,12400.0
2007-03-27 12:45:00,31.13,31.13,31.1,31.11,14200.0,17.5832,17.5832,17.5663,17.5719,14200.0
2007-03-27 12:50:00,31.11,31.11,31.09,31.09,8000.0,17.5719,17.5719,17.5606,17.5606,8000.0
2007-03-27 12:55:00,31.09,31.1,31.09,31.09,4800.0,17.5606,17.5663,17.5606,17.5606,4800.0
2007-03-27 13:00:00,31.1,31.13,31.1,31.13,37600.0,17.5663,17.5832,17.5663,17.5832,37600.0
2007-03-27 13:05:00,31.13,31.14,31.12,31.13,10400.0,17.5832,17.5889,17.5776,17.5832,10400.0
2007-03-27 13:10:00,31.13,31.13,31.12,31.13,9000.0,17.5832,17.5832,17.5776,17.5832,9000.0
2007-03-27 13:15:00,31.12,31.13,31.12,31.12,8600.0,17.5776,17.5832,17.5776,17.5776,8600.0
2007-03-27 13:20:00,31.13,31.14,31.12,31.14,9400.0,17.5832,17.5889,17.5776,17.5889,9400.0
2007-03-27 13:25:00,31.14,31.14,31.13,31.14,6800.0,17.5889,17.5889,17.5832,17.5889,6800.0
2007-03-27 13:30:00,31.14,31.14,31.11,31.11,5400.0,17.5889,17.5889,17.5719,17.5719,5400.0
2007-03-27 13:35:00,31.11,31.15,31.11,31.14,33600.0,17.5719,17.5945,17.5719,17.5889,33600.0
2007-03-27 13:40:00,31.14,31.18,31.14,31.18,19000.0,17.5889,17.6115,17.5889,17.6115,19000.0
2007-03-27 13:45:00,31.18,31.2,31.18,31.18,12400.0,17.6115,17.6227,17.6115,17.6115,12400.0
2007-03-27 13:50:00,31.18,31.18,31.15,31.15,9600.0,17.6115,17.6115,17.5945,17.5945,9600.0
2007-03-27 13:55:00,31.16,31.16,31.11,31.11,6200.0,17.6002,17.6002,17.5719,17.5719,6200.0
2007-03-27 14:00:00,31.11,31.14,31.09,31.12,53400.0,17.5719,17.5889,17.5606,17.5776,53400.0
2007-03-27 14:05:00,31.13,31.13,31.1,31.12,17800.0,17.5832,17.5832,17.5663,17.5776,17800.0
2007-03-27 14:10:00,31.11,31.16,31.11,31.16,28600.0,17.5719,17.6002,17.5719,17.6002,28600.0
2007-03-27 14:15:00,31.16,31.17,31.15,31.16,14400.0,17.6002,17.6058,17.5945,17.6002,14400.0
2007-03-27 14:20:00,31.17,31.19,31.16,31.17,74000.0,17.6058,17.6171,17.6002,17.6058,74000.0
2007-03-27 14:25:00,31.17,31.18,31.16,31.16,13600.0,17.6058,17.6115,17.6002,17.6002,13600.0
2007-03-27 14:30:00,31.15,31.18,31.15,31.17,30400.0,17.5945,17.6115,17.5945,17.6058,30400.0
2007-03-27 14:35:00,31.17,31.18,31.16,31.18,36800.0,17.6058,17.6115,17.6002,17.6115,36800.0
2007-03-27 14:40:00,31.18,31.18,31.17,31.18,20800.0,17.6115,17.6115,17.6058,17.6115,20800.0
2007-03-27 14:45:00,31.18,31.18,31.16,31.16,7400.0,17.6115,17.6115,17.6002,17.6002,7400.0
2007-03-27 14:50:00,31.16,31.18,31.15,31.18,31400.0,17.6002,17.6115,17.5945,17.6115,31400.0
2007-03-27 14:55:00,31.18,31.21,31.17,31.2,34000.0,17.6115,17.6284,17.6058,17.6227,34000.0
2007-03-27 15:00:00,31.21,31.21,31.18,31.18,18000.0,17.6284,17.6284,17.6115,17.6115,18000.0
2007-03-27 15:05:00,31.19,31.22,31.18,31.21,21800.0,17.6171,17.634,17.6115,17.6284,21800.0
2007-03-27 15:10:00,31.21,31.21,31.2,31.21,17400.0,17.6284,17.6284,17.6227,17.6284,17400.0
2007-03-27 15:15:00,31.21,31.21,31.2,31.2,8400.0,17.6284,17.6284,17.6227,17.6227,8400.0
2007-03-27 15:20:00,31.2,31.21,31.19,31.2,11800.0,17.6227,17.6284,17.6171,17.6227,11800.0
2007-03-27 15:25:00,31.19,31.23,31.19,31.21,29000.0,17.6171,17.6397,17.6171,17.6284,29000.0
2007-03-27 15:30:00,31.2,31.21,31.17,31.17,102000.0,17.6227,17.6284,17.6058,17.6058,102000.0
2007-03-27 15:35:00,31.17,31.2,31.17,31.18,42000.0,17.6058,17.6227,17.6058,17.6115,42000.0
2007-03-27 15:40:00,31.18,31.18,31.15,31.15,39200.0,17.6115,17.6115,17.5945,17.5945,39200.0
2007-03-27 15:45:00,31.15,31.16,31.14,31.14,58800.0,17.5945,17.6002,17.5889,17.5889,58800.0
2007-03-27 15:50:00,31.14,31.14,31.11,31.11,45400.0,17.5889,17.5889,17.5719,17.5719,45400.0
2007-03-27 15:55:00,31.11,31.16,31.11,31.13,72400.0,17.5719,17.6002,17.5719,17.5832,72400.0
2007-03-28 09:30:00,31.13,31.29,31.01,31.03,58000.0,17.5832,17.6736,17.5154,17.5267,58000.0
2007-03-28 09:35:00,31.05,31.11,31.03,31.09,56400.0,17.538,17.5719,17.5267,17.5606,56400.0
2007-03-28 09:40:00,31.11,31.14,31.05,31.05,54400.0,17.5719,17.5889,17.538,17.538,54400.0
2007-03-28 09:45:00,31.05,31.14,31.05,31.11,144800.0,17.538,17.5889,17.538,17.5719,144800.0
2007-03-28 09:50:00,31.1,31.11,31.04,31.05,16200.0,17.5663,17.5719,17.5324,17.538,16200.0
2007-03-28 09:55:00,31.06,31.1,31.05,31.05,22600.0,17.5437,17.5663,17.538,17.538,22600.0
2007-03-28 10:00:00,31.05,31.1,31.05,31.07,15400.0,17.538,17.5663,17.538,17.5493,15400.0
2007-03-28 10:05:00,31.08,31.1,31.06,31.09,16600.0,17.555,17.5663,17.5437,17.5606,16600.0
2007-03-28 10:10:00,31.09,31.09,31.05,31.09,14200.0,17.5606,17.5606,17.538,17.5606,14200.0
2007-03-28 10:15:00,31.08,31.15,31.08,31.14,54800.0,17.555,17.5945,17.555,17.5889,54800.0
2007-03-28 10:20:00,31.16,31.18,31.13,31.14,31800.0,17.6002,17.6115,17.5832,17.5889,31800.0
2007-03-28 10:25:00,31.14,31.15,31.11,31.13,16600.0,17.5889,17.5945,17.5719,17.5832,16600.0
2007-03-28 10:30:00,31.13,31.14,31.05,31.05,72600.0,17.5832,17.5889,17.538,17.538,72600.0
2007-03-28 10:35:00,31.06,31.09,31.05,31.08,55800.0,17.5437,17.5606,17.538,17.555,55800.0
2007-03-28 10:40:00,31.08,31.11,31.04,31.06,45200.0,17.555,17.5719,17.5324,17.5437,45200.0
2007-03-28 10:45:00,31.05,31.05,30.99,31.01,18200.0,17.538,17.538,17.5041,17.5154,18200.0
2007-03-28 10:50:00,31.01,31.02,30.97,31.0,14800.0,17.5154,17.5211,17.4928,17.5098,14800.0
2007-03-28 10:55:00,31.0,31.05,30.99,31.03,18800.0,17.5098,17.538,17.5041,17.5267,18800.0
2007-03-28 11:00:00,31.03,31.03,31.0,31.01,9800.0,17.5267,17.5267,17.5098,17.5154,9800.0
2007-03-28 11:05:00,31.02,31.09,31.02,31.08,29800.0,17.5211,17.5606,17.5211,17.555,29800.0
2007-03-28 11:10:00,31.09,31.09,31.05,31.05,19800.0,17.5606,17.5606,17.538,17.538,19800.0
2007-03-28 11:15:00,31.05,31.09,31.05,31.08,23600.0,17.538,17.5606,17.538,17.555,23600.0
2007-03-28 11:20:00,31.07,31.07,31.0,31.04,14200.0,17.5493,17.5493,17.5098,17.5324,14200.0
2007-03-28 11:25:00,31.04,31.07,31.0,31.04,16600.0,17.5324,17.5493,17.5098,17.5324,16600.0
2007-03-28 11:30:00,31.04,31.04,31.02,31.03,10400.0,17.5324,17.5324,17.5211,17.5267,10400.0
2007-03-28 11:35:00,31.03,31.07,31.02,31.06,32600.0,17.5267,17.5493,17.5211,17.5437,32600.0
2007-03-28 11:40:00,31.06,31.06,31.03,31.03,12200.0,17.5437,17.5437,17.5267,17.5267,12200.0
2007-03-28 11:45:00,31.03,31.03,31.0,31.0,18600.0,17.5267,17.5267,17.5098,17.5098,18600.0
2007-03-28 11:50:00,31.0,31.0,30.96,30.98,24600.0,17.5098,17.5098,17.4872,17.4985,24600.0
2007-03-28 11:55:00,30.98,31.0,30.98,30.99,8200.0,17.4985,17.5098,17.4985,17.5041,8200.0
2007-03-28 12:00:00,31.0,31.06,31.0,31.06,25000.0,17.5098,17.5437,17.5098,17.5437,25000.0
2007-03-28 12:05:00,31.06,31.1,31.06,31.09,34600.0,17.5437,17.5663,17.5437,17.5606,34600.0
2007-03-28 12:10:00,31.1,31.14,31.1,31.13,23000.0,17.5663,17.5889,17.5663,17.5832,23000.0
2007-03-28 12:15:00,31.13,31.17,31.11,31.17,50000.0,17.5832,17.6058,17.5719,17.6058,50000.0
2007-03-28 12:20:00,31.17,31.18,31.12,31.15,83000.0,17.6058,17.6115,17.5776,17.5945,83000.0
2007-03-28 12:25:00,31.16,31.2,31.16,31.17,13200.0,17.6002,17.6227,17.6002,17.6058,13200.0
2007-03-28 12:30:00,31.17,31.18,31.15,31.16,23800.0,17.6058,17.6115,17.5945,17.6002,23800.0
2007-03-28 12:35:00,31.14,31.15,31.14,31.15,4200.0,17.5889,17.5945,17.5889,17.5945,4200.0
2007-03-28 12:40:00,31.15,31.15,31.14,31.15,9600.0,17.5945,17.5945,17.5889,17.5945,9600.0
2007-03-28 12:45:00,31.14,31.14,31.11,31.11,7600.0,17.5889,17.5889,17.5719,17.5719,7600.0
2007-03-28 12:50:00,31.13,31.13,31.11,31.11,17400.0,17.5832,17.5832,17.5719,17.5719,17400.0
2007-03-28 12:55:00,31.11,31.16,31.11,31.15,16600.0,17.5719,17.6002,17.5719,17.5945,16600.0
2007-03-28 13:00:00,31.15,31.18,31.13,31.16,32200.0,17.5945,17.6115,17.5832,17.6002,32200.0
2007-03-28 13:05:00,31.17,31.19,31.17,31.18,23600.0,17.6058,17.6171,17.6058,17.6115,23600.0
2007-03-28 13:10:00,31.18,31.19,31.15,31.15,24800.0,17.6115,17.6171,17.5945,17.5945,24800.0
2007-03-28 13:15:00,31.15,31.16,31.15,31.16,18200.0,17.5945,17.6002,17.5945,17.6002,18200.0
2007-03-28 13:20:00,31.15,31.18,31.15,31.16,10000.0,17.5945,17.6115,17.5945,17.6002,10000.0
2007-03-28 13:25:00,31.16,31.16,31.15,31.15,14200.0,17.6002,17.6002,17.5945,17.5945,14200.0
2007-03-28 13:30:00,31.15,31.17,31.15,31.17,19200.0,17.5945,17.6058,17.5945,17.6058,19200.0
2007-03-28 13:35:00,31.17,31.19,31.17,31.17,9400.0,17.6058,17.6171,17.6058,17.6058,9400.0
2007-03-28 13:40:00,31.16,31.18,31.16,31.18,21800.0,17.6002,17.6115,17.6002,17.6115,21800.0
2007-03-28 13:45:00,31.17,31.18,31.15,31.18,33200.0,17.6058,17.6115,17.5945,17.6115,33200.0
2007-03-28 13:50:00,31.18,31.18,31.15,31.15,88200.0,17.6115,17.6115,17.5945,17.5945,88200.0
2007-03-28 13:55:00,31.15,31.18,31.11,31.11,76400.0,17.5945,17.6115,17.5719,17.5719,76400.0
2007-03-28 14:00:00,31.13,31.15,31.1,31.11,43800.0,17.5832,17.5945,17.5663,17.5719,43800.0
2007-03-28 14:05:00,31.1,31.11,31.06,31.08,20600.0,17.5663,17.5719,17.5437,17.555,20600.0
2007-03-28 14:10:00,31.08,31.09,31.05,31.08,23400.0,17.555,17.5606,17.538,17.555,23400.0
2007-03-28 14:15:00,31.09,31.09,31.03,31.08,61800.0,17.5606,17.5606,17.5267,17.555,61800.0
2007-03-28 14:20:00,31.09,31.1,31.05,31.07,57200.0,17.5606,17.5663,17.538,17.5493,57200.0
2007-03-28 14:25:00,31.07,31.1,31.07,31.09,35000.0,17.5493,17.5663,17.5493,17.5606,35000.0
2007-03-28 14:30:00,31.09,31.11,31.07,31.1,43200.0,17.5606,17.5719,17.5493,17.5663,43200.0
2007-03-28 14:35:00,31.1,31.12,31.09,31.1,37800.0,17.5663,17.5776,17.5606,17.5663,37800.0
2007-03-28 14:40:00,31.1,31.1,31.08,31.08,15000.0,17.5663,17.5663,17.555,17.555,15000.0
2007-03-28 14:45:00,31.07,31.1,31.06,31.1,36000.0,17.5493,17.5663,17.5437,17.5663,36000.0
2007-03-28 14:50:00,31.1,31.1,31.07,31.07,18000.0,17.5663,17.5663,17.5493,17.5493,18000.0
2007-03-28 14:55:00,31.08,31.1,31.08,31.08,22600.0,17.555,17.5663,17.555,17.555,22600.0
2007-03-28 15:00:00,31.09,31.1,31.07,31.08,20200.0,17.5606,17.5663,17.5493,17.555,20200.0
2007-03-28 15:05:00,31.08,31.08,31.05,31.05,24200.0,17.555,17.555,17.538,17.538,24200.0
2007-03-28 15:10:00,31.05,31.06,31.03,31.03,17600.0,17.538,17.5437,17.5267,17.5267,17600.0
2007-03-28 15:15:00,31.03,31.05,31.0,31.01,31800.0,17.5267,17.538,17.5098,17.5154,31800.0
2007-03-28 15:20:00,31.01,31.04,30.99,31.03,48800.0,17.5154,17.5324,17.5041,17.5267,48800.0
2007-03-28 15:25:00,31.03,31.08,31.03,31.07,31200.0,17.5267,17.555,17.5267,17.5493,31200.0
2007-03-28 15:30:00,31.07,31.08,31.04,31.04,16400.0,17.5493,17.555,17.5324,17.5324,16400.0
2007-03-28 15:35:00,31.04,31.05,31.0,31.03,36400.0,17.5324,17.538,17.5098,17.5267,36400.0
2007-03-28 15:40:00,31.03,31.03,30.99,30.99,33400.0,17.5267,17.5267,17.5041,17.5041,33400.0
2007-03-28 15:45:00,30.99,31.0,30.98,30.98,35000.0,17.5041,17.5098,17.4985,17.4985,35000.0
2007-03-28 15:50:00,30.98,30.99,30.95,30.96,21000.0,17.4985,17.5041,17.4815,17.4872,21000.0
2007-03-28 15:55:00,30.96,31.0,30.95,30.97,57400.0,17.4872,17.5098,17.4815,17.4928,57400.0
2007-03-29 09:30:00,31.17,31.2,31.0,31.03,82600.0,17.6058,17.6227,17.5098,17.5267,82600.0
2007-03-29 09:35:00,31.05,31.05,30.9,30.91,63400.0,17.538,17.538,17.4533,17.4589,63400.0
2007-03-29 09:40:00,30.91,30.98,30.9,30.92,54200.0,17.4589,17.4985,17.4533,17.4646,54200.0
2007-03-29 09:45:00,30.9,31.0,30.61,30.68,327000.0,17.4533,17.5098,17.2895,17.329,327000.0
2007-03-29 09:50:00,30.68,30.71,30.63,30.67,104000.0,17.329,17.346,17.3008,17.3234,104000.0
2007-03-29 09:55:00,30.69,30.75,30.65,30.75,177000.0,17.3347,17.3686,17.3121,17.3686,177000.0
2007-03-29 10:00:00,30.75,30.79,30.72,30.72,63800.0,17.3686,17.3912,17.3516,17.3516,63800.0
2007-03-29 10:05:00,30.72,30.78,30.71,30.76,113000.0,17.3516,17.3855,17.346,17.3742,113000.0
2007-03-29 10:10:00,30.77,30.77,30.74,30.75,17400.0,17.3799,17.3799,17.3629,17.3686,17400.0
2007-03-29 10:15:00,30.75,30.8,30.74,30.8,103800.0,17.3686,17.3968,17.3629,17.3968,103800.0
2007-03-29 10:20:00,30.8,30.8,30.77,30.79,29600.0,17.3968,17.3968,17.3799,17.3912,29600.0
2007-03-29 10:25:00,30.78,30.8,30.78,30.8,35400.0,17.3855,17.3968,17.3855,17.3968,35400.0
2007-03-29 10:30:00,30.8,30.8,30.75,30.79,94600.0,17.3968,17.3968,17.3686,17.3912,94600.0
2007-03-29 10:35:00,30.79,30.79,30.78,30.78,22800.0,17.3912,17.3912,17.3855,17.3855,22800.0
2007-03-29 10:40:00,30.77,30.79,30.73,30.74,56800.0,17.3799,17.3912,17.3573,17.3629,56800.0
2007-03-29 10:45:00,30.74,30.77,30.7,30.71,64800.0,17.3629,17.3799,17.3403,17.346,64800.0
2007-03-29 10:50:00,30.71,30.74,30.69,30.69,34000.0,17.346,17.3629,17.3347,17.3347,34000.0
2007-03-29 10:55:00,30.68,30.7,30.66,30.66,34800.0,17.329,17.3403,17.3177,17.3177,34800.0
2007-03-29 11:00:00,30.65,30.72,30.65,30.66,56400.0,17.3121,17.3516,17.3121,17.3177,56400.0
2007-03-29 11:05:00,30.66,30.7,30.63,30.64,190200.0,17.3177,17.3403,17.3008,17.3064,190200.0
2007-03-29 11:10:00,30.64,30.67,30.63,30.65,31800.0,17.3064,17.3234,17.3008,17.3121,31800.0
2007-03-29 11:15:00,30.65,30.7,30.61,30.69,17400.0,17.3121,17.3403,17.2895,17.3347,17400.0
2007-03-29 11:20:00,30.69,30.7,30.65,30.65,20400.0,17.3347,17.3403,17.3121,17.3121,20400.0
2007-03-29 11:25:00,30.66,30.67,30.63,30.63,17800.0,17.3177,17.3234,17.3008,17.3008,17800.0
2007-03-29 11:30:00,30.63,30.67,30.61,30.63,28200.0,17.3008,17.3234,17.2895,17.3008,28200.0
2007-03-29 11:35:00,30.63,30.64,30.58,30.58,25400.0,17.3008,17.3064,17.2726,17.2726,25400.0
2007-03-29 11:40:00,30.59,30.6,30.58,30.6,98400.0,17.2782,17.2838,17.2726,17.2838,98400.0
2007-03-29 11:45:00,30.6,30.6,30.53,30.53,40800.0,17.2838,17.2838,17.2443,17.2443,40800.0
2007-03-29 11:50:00,30.53,30.53,30.47,30.47,45600.0,17.2443,17.2443,17.2104,17.2104,45600.0
2007-03-29 11:55:00,30.47,30.47,30.35,30.36,91800.0,17.2104,17.2104,17.1426,17.1483,91800.0
2007-03-29 12:00:00,30.36,30.45,30.35,30.45,319000.0,17.1483,17.1991,17.1426,17.1991,319000.0
2007-03-29 12:05:00,30.45,30.5,30.45,30.47,150400.0,17.1991,17.2274,17.1991,17.2104,150400.0
2007-03-29 12:10:00,30.48,30.48,30.47,30.48,34200.0,17.2161,17.2161,17.2104,17.2161,34200.0
2007-03-29 12:15:00,30.48,30.48,30.45,30.45,134000.0,17.2161,17.2161,17.1991,17.1991,134000.0
2007-03-29 12:20:00,30.45,30.52,30.45,30.5,158200.0,17.1991,17.2387,17.1991,17.2274,158200.0
2007-03-29 12:25:00,30.5,30.51,30.49,30.5,76600.0,17.2274,17.233,17.2217,17.2274,76600.0
2007-03-29 12:30:00,30.5,30.55,30.49,30.5,42200.0,17.2274,17.2556,17.2217,17.2274,42200.0
2007-03-29 12:35:00,30.5,30.51,30.5,30.51,55600.0,17.2274,17.233,17.2274,17.233,55600.0
2007-03-29 12:40:00,30.52,30.57,30.5,30.57,47200.0,17.2387,17.2669,17.2274,17.2669,47200.0
2007-03-29 12:45:00,30.57,30.59,30.56,30.59,41200.0,17.2669,17.2782,17.2613,17.2782,41200.0
2007-03-29 12:50:00,30.59,30.6,30.55,30.57,26200.0,17.2782,17.2838,17.2556,17.2669,26200.0
2007-03-29 12:55:00,30.58,30.6,30.57,30.59,42000.0,17.2726,17.2838,17.2669,17.2782,42000.0
2007-03-29 13:00:00,30.59,30.59,30.56,30.57,23600.0,17.2782,17.2782,17.2613,17.2669,23600.0
2007-03-29 13:05:00,30.58,30.63,30.58,30.63,17600.0,17.2726,17.3008,17.2726,17.3008,17600.0
2007-03-29 13:10:00,30.62,30.63,30.61,30.63,22200.0,17.2951,17.3008,17.2895,17.3008,22200.0
2007-03-29 13:15:00,30.63,30.63,30.55,30.58,43000.0,17.3008,17.3008,17.2556,17.2726,43000.0
2007-03-29 13:20:00,30.58,30.61,30.54,30.59,42400.0,17.2726,17.2895,17.25,17.2782,42400.0
2007-03-29 13:25:00,30.58,30.6,30.56,30.59,23600.0,17.2726,17.2838,17.2613,17.2782,23600.0
2007-03-29 13:30:00,30.59,30.6,30.57,30.58,21400.0,17.2782,17.2838,17.2669,17.2726,21400.0
2007-03-29 13:35:00,30.59,30.64,30.58,30.63,23200.0,17.2782,17.3064,17.2726,17.3008,23200.0
2007-03-29 13:40:00,30.62,30.63,30.62,30.63,19200.0,17.2951,17.3008,17.2951,17.3008,19200.0
2007-03-29 13:45:00,30.62,30.64,30.61,30.62,36200.0,17.2951,17.3064,17.2895,17.2951,36200.0
2007-03-29 13:50:00,30.63,30.64,30.62,30.63,15400.0,17.3008,17.3064,17.2951,17.3008,15400.0
2007-03-29 13:55:00,30.63,30.64,30.59,30.61,23000.0,17.3008,17.3064,17.2782,17.2895,23000.0
2007-03-29 14:00:00,30.61,30.63,30.57,30.63,17800.0,17.2895,17.3008,17.2669,17.3008,17800.0
2007-03-29 14:05:00,30.63,30.63,30.57,30.61,39200.0,17.3008,17.3008,17.2669,17.2895,39200.0
2007-03-29 14:10:00,30.62,30.64,30.59,30.61,12400.0,17.2951,17.3064,17.2782,17.2895,12400.0
2007-03-29 14:15:00,30.61,30.63,30.6,30.63,11400.0,17.2895,17.3008,17.2838,17.3008,11400.0
2007-03-29 14:20:00,30.63,30.66,30.61,30.64,67800.0,17.3008,17.3177,17.2895,17.3064,67800.0
2007-03-29 14:25:00,30.64,30.65,30.63,30.65,35000.0,17.3064,17.3121,17.3008,17.3121,35000.0
2007-03-29 14:30:00,30.65,30.66,30.61,30.63,28600.0,17.3121,17.3177,17.2895,17.3008,28600.0
2007-03-29 14:35:00,30.62,30.68,30.62,30.68,36400.0,17.2951,17.329,17.2951,17.329,36400.0
2007-03-29 14:40:00,30.68,30.72,30.66,30.72,45400.0,17.329,17.3516,17.3177,17.3516,45400.0
2007-03-29 14:45:00,30.72,30.74,30.72,30.74,51200.0,17.3516,17.3629,17.3516,17.3629,51200.0
2007-03-29 14:50:00,30.73,30.77,30.73,30.74,53800.0,17.3573,17.3799,17.3573,17.3629,53800.0
2007-03-29 14:55:00,30.74,30.76,30.74,30.75,81000.0,17.3629,17.3742,17.3629,17.3686,81000.0
2007-03-29 15:00:00,30.75,30.77,30.72,30.72,49400.0,17.3686,17.3799,17.3516,17.3516,49400.0
2007-03-29 15:05:00,30.72,30.76,30.72,30.73,29200.0,17.3516,17.3742,17.3516,17.3573,29200.0
2007-03-29 15:10:00,30.73,30.75,30.73,30.75,31800.0,17.3573,17.3686,17.3573,17.3686,31800.0
2007-03-29 15:15:00,30.75,30.76,30.73,30.75,46200.0,17.3686,17.3742,17.3573,17.3686,46200.0
2007-03-29 15:20:00,30.75,30.77,30.74,30.76,20000.0,17.3686,17.3799,17.3629,17.3742,20000.0
2007-03-29 15:25:00,30.77,30.79,30.74,30.75,59200.0,17.3799,17.3912,17.3629,17.3686,59200.0
2007-03-29 15:30:00,30.75,30.75,30.74,30.75,31200.0,17.3686,17.3686,17.3629,17.3686,31200.0
2007-03-29 15:35:00,30.75,30.79,30.75,30.77,106200.0,17.3686,17.3912,17.3686,17.3799,106200.0
2007-03-29 15:40:00,30.77,30.78,30.75,30.76,87800.0,17.3799,17.3855,17.3686,17.3742,87800.0
2007-03-29 15:45:00,30.76,30.77,30.75,30.76,57800.0,17.3742,17.3799,17.3686,17.3742,57800.0
2007-03-29 15:50:00,30.75,30.75,30.72,30.72,43200.0,17.3686,17.3686,17.3516,17.3516,43200.0
2007-03-29 15:55:00,30.71,30.75,30.71,30.72,124800.0,17.346,17.3686,17.346,17.3516,124800.0
2007-03-30 09:30:00,30.72,30.75,30.7,30.72,36800.0,17.3516,17.3686,17.3403,17.3516,36800.0
2007-03-30 09:35:00,30.71,30.72,30.7,30.7,13200.0,17.346,17.3516,17.3403,17.3403,13200.0
2007-03-30 09:40:00,30.69,30.75,30.68,30.72,68000.0,17.3347,17.3686,17.329,17.3516,68000.0
2007-03-30 09:45:00,30.71,30.78,30.71,30.74,94400.0,17.346,17.3855,17.346,17.3629,94400.0
2007-03-30 09:50:00,30.74,30.75,30.74,30.75,47000.0,17.3629,17.3686,17.3629,17.3686,47000.0
2007-03-30 09:55:00,30.74,30.75,30.74,30.75,35000.0,17.3629,17.3686,17.3629,17.3686,35000.0
2007-03-30 10:00:00,30.75,30.77,30.68,30.7,52400.0,17.3686,17.3799,17.329,17.3403,52400.0
2007-03-30 10:05:00,30.7,30.72,30.68,30.71,38400.0,17.3403,17.3516,17.329,17.346,38400.0
2007-03-30 10:10:00,30.71,30.72,30.68,30.69,25000.0,17.346,17.3516,17.329,17.3347,25000.0
2007-03-30 10:15:00,30.68,30.7,30.67,30.67,45200.0,17.329,17.3403,17.3234,17.3234,45200.0
2007-03-30 10:20:00,30.67,30.67,30.61,30.62,37600.0,17.3234,17.3234,17.2895,17.2951,37600.0
2007-03-30 10:25:00,30.61,30.61,30.55,30.55,26000.0,17.2895,17.2895,17.2556,17.2556,26000.0
2007-03-30 10:30:00,30.55,30.55,30.52,30.54,49800.0,17.2556,17.2556,17.2387,17.25,49800.0
2007-03-30 10:35:00,30.54,30.56,30.53,30.55,39200.0,17.25,17.2613,17.2443,17.2556,39200.0
2007-03-30 10:40:00,30.55,30.6,30.55,30.59,36200.0,17.2556,17.2838,17.2556,17.2782,36200.0
2007-03-30 10:45:00,30.59,30.61,30.58,30.61,35400.0,17.2782,17.2895,17.2726,17.2895,35400.0
2007-03-30 10:50:00,30.61,30.62,30.61,30.61,14800.0,17.2895,17.2951,17.2895,17.2895,14800.0
2007-03-30 10:55:00,30.61,30.62,30.59,30.6,22800.0,17.2895,17.2951,17.2782,17.2838,22800.0
2007-03-30 11:00:00,30.59,30.6,30.59,30.59,11600.0,17.2782,17.2838,17.2782,17.2782,11600.0
2007-03-30 11:05:00,30.59,30.6,30.58,30.58,18400.0,17.2782,17.2838,17.2726,17.2726,18400.0
2007-03-30 11:10:00,30.58,30.59,30.52,30.52,20600.0,17.2726,17.2782,17.2387,17.2387,20600.0
2007-03-30 11:15:00,30.53,30.53,30.47,30.47,40600.0,17.2443,17.2443,17.2104,17.2104,40600.0
2007-03-30 11:20:00,30.47,30.48,30.45,30.45,38200.0,17.2104,17.2161,17.1991,17.1991,38200.0
2007-03-30 11:25:00,30.45,30.45,30.36,30.37,65000.0,17.1991,17.1991,17.1483,17.1539,65000.0
2007-03-30 11:30:00,30.36,30.37,30.29,30.3,55600.0,17.1483,17.1539,17.1088,17.1144,55600.0
2007-03-30 11:35:00,30.29,30.32,30.29,30.3,152200.0,17.1088,17.1257,17.1088,17.1144,152200.0
2007-03-30 11:40:00,30.3,30.31,30.21,30.22,62400.0,17.1144,17.12,17.0636,17.0692,62400.0
2007-03-30 11:45:00,30.23,30.24,30.06,30.09,112400.0,17.0749,17.0805,16.9788,16.9958,112400.0
2007-03-30 11:50:00,30.08,30.17,30.08,30.14,110800.0,16.9901,17.041,16.9901,17.024,110800.0
2007-03-30 11:55:00,30.14,30.21,30.12,30.13,125200.0,17.024,17.0636,17.0127,17.0184,125200.0
2007-03-30 12:00:00,30.13,30.13,30.07,30.09,82200.0,17.0184,17.0184,16.9845,16.9958,82200.0
2007-03-30 12:05:00,30.08,30.11,30.05,30.05,38400.0,16.9901,17.0071,16.9732,16.9732,38400.0
2007-03-30 12:10:00,30.06,30.11,30.05,30.09,33600.0,16.9788,17.0071,16.9732,16.9958,33600.0
2007-03-30 12:15:00,30.09,30.11,30.07,30.11,15000.0,16.9958,17.0071,16.9845,17.0071,15000.0
2007-03-30 12:20:00,30.11,30.16,30.11,30.12,17400.0,17.0071,17.0353,17.0071,17.0127,17400.0
2007-03-30 12:25:00,30.14,30.17,30.14,30.15,13400.0,17.024,17.041,17.024,17.0297,13400.0
2007-03-30 12:30:00,30.15,30.22,30.15,30.22,19000.0,17.0297,17.0692,17.0297,17.0692,19000.0
2007-03-30 12:35:00,30.22,30.26,30.22,30.26,38600.0,17.0692,17.0918,17.0692,17.0918,38600.0
2007-03-30 12:40:00,30.26,30.34,30.25,30.34,24000.0,17.0918,17.137,17.0862,17.137,24000.0
2007-03-30 12:45:00,30.33,30.36,30.31,30.35,27600.0,17.1313,17.1483,17.12,17.1426,27600.0
2007-03-30 12:50:00,30.35,30.36,30.31,30.32,27200.0,17.1426,17.1483,17.12,17.1257,27200.0
2007-03-30 12:55:00,30.31,30.34,30.3,30.34,10600.0,17.12,17.137,17.1144,17.137,10600.0
2007-03-30 13:00:00,30.34,30.35,30.33,30.34,12200.0,17.137,17.1426,17.1313,17.137,12200.0
2007-03-30 13:05:00,30.34,30.4,30.34,30.36,58800.0,17.137,17.1709,17.137,17.1483,58800.0
2007-03-30 13:10:00,30.36,30.39,30.35,30.35,11000.0,17.1483,17.1652,17.1426,17.1426,11000.0
2007-03-30 13:15:00,30.35,30.36,30.35,30.36,11600.0,17.1426,17.1483,17.1426,17.1483,11600.0
2007-03-30 13:20:00,30.36,30.36,30.31,30.33,22800.0,17.1483,17.1483,17.12,17.1313,22800.0
2007-03-30 13:25:00,30.33,30.36,30.33,30.34,19000.0,17.1313,17.1483,17.1313,17.137,19000.0
2007-03-30 13:30:00,30.34,30.34,30.29,30.32,45400.0,17.137,17.137,17.1088,17.1257,45400.0
2007-03-30 13:35:00,30.32,30.35,30.31,30.35,25400.0,17.1257,17.1426,17.12,17.1426,25400.0
2007-03-30 13:40:00,30.35,30.4,30.34,30.34,46000.0,17.1426,17.1709,17.137,17.137,46000.0
2007-03-30 13:45:00,30.35,30.36,30.3,30.36,21400.0,17.1426,17.1483,17.1144,17.1483,21400.0
2007-03-30 13:50:00,30.35,30.4,30.35,30.4,16600.0,17.1426,17.1709,17.1426,17.1709,16600.0
2007-03-30 13:55:00,30.4,30.42,30.37,30.42,13200.0,17.1709,17.1822,17.1539,17.1822,13200.0
2007-03-30 14:00:00,30.42,30.43,30.39,30.39,15200.0,17.1822,17.1878,17.1652,17.1652,15200.0
2007-03-30 14:05:00,30.39,30.4,30.39,30.4,16800.0,17.1652,17.1709,17.1652,17.1709,16800.0
2007-03-30 14:10:00,30.4,30.4,30.4,30.4,11800.0,17.1709,17.1709,17.1709,17.1709,11800.0
2007-03-30 14:15:00,30.4,30.41,30.39,30.4,12600.0,17.1709,17.1765,17.1652,17.1709,12600.0
2007-03-30 14:20:00,30.4,30.41,30.39,30.4,15200.0,17.1709,17.1765,17.1652,17.1709,15200.0
2007-03-30 14:25:00,30.4,30.43,30.4,30.43,11800.0,17.1709,17.1878,17.1709,17.1878,11800.0
2007-03-30 14:30:00,30.42,30.46,30.42,30.45,50400.0,17.1822,17.2048,17.1822,17.1991,50400.0
2007-03-30 14:35:00,30.45,30.48,30.45,30.47,22600.0,17.1991,17.2161,17.1991,17.2104,22600.0
2007-03-30 14:40:00,30.48,30.5,30.47,30.48,115400.0,17.2161,17.2274,17.2104,17.2161,115400.0
2007-03-30 14:45:00,30.48,30.49,30.48,30.49,24600.0,17.2161,17.2217,17.2161,17.2217,24600.0
2007-03-30 14:50:00,30.49,30.5,30.47,30.48,66000.0,17.2217,17.2274,17.2104,17.2161,66000.0
2007-03-30 14:55:00,30.49,30.5,30.48,30.49,140200.0,17.2217,17.2274,17.2161,17.2217,140200.0
2007-03-30 15:00:00,30.49,30.5,30.48,30.5,28600.0,17.2217,17.2274,17.2161,17.2274,28600.0
2007-03-30 15:05:00,30.49,30.51,30.49,30.5,28400.0,17.2217,17.233,17.2217,17.2274,28400.0
2007-03-30 15:10:00,30.5,30.5,30.48,30.5,36600.0,17.2274,17.2274,17.2161,17.2274,36600.0
2007-03-30 15:15:00,30.5,30.52,30.5,30.5,30000.0,17.2274,17.2387,17.2274,17.2274,30000.0
2007-03-30 15:20:00,30.5,30.5,30.5,30.5,6400.0,17.2274,17.2274,17.2274,17.2274,6400.0
2007-03-30 15:25:00,30.5,30.5,30.49,30.5,27200.0,17.2274,17.2274,17.2217,17.2274,27200.0
2007-03-30 15:30:00,30.5,30.5,30.48,30.49,29400.0,17.2274,17.2274,17.2161,17.2217,29400.0
2007-03-30 15:35:00,30.49,30.5,30.46,30.46,25000.0,17.2217,17.2274,17.2048,17.2048,25000.0
2007-03-30 15:40:00,30.46,30.49,30.46,30.48,47000.0,17.2048,17.2217,17.2048,17.2161,47000.0
2007-03-30 15:45:00,30.48,30.5,30.45,30.5,87000.0,17.2161,17.2274,17.1991,17.2274,87000.0
2007-03-30 15:50:00,30.5,30.5,30.48,30.48,48400.0,17.2274,17.2274,17.2161,17.2161,48400.0
2007-03-30 15:55:00,30.49,30.52,30.42,30.48,168200.0,17.2217,17.2387,17.1822,17.2161,168200.0
2007-04-02 09:30:00,30.08,30.58,30.07,30.58,49000.0,16.9901,17.2726,16.9845,17.2726,49000.0
2007-04-02 09:35:00,30.58,30.62,30.47,30.56,42000.0,17.2726,17.2951,17.2104,17.2613,42000.0
2007-04-02 09:40:00,30.56,30.67,30.54,30.67,32600.0,17.2613,17.3234,17.25,17.3234,32600.0
2007-04-02 09:45:00,30.67,30.69,30.64,30.68,37400.0,17.3234,17.3347,17.3064,17.329,37400.0
2007-04-02 09:50:00,30.68,30.7,30.58,30.59,35400.0,17.329,17.3403,17.2726,17.2782,35400.0
2007-04-02 09:55:00,30.59,30.63,30.59,30.63,25800.0,17.2782,17.3008,17.2782,17.3008,25800.0
2007-04-02 10:00:00,30.65,30.65,30.47,30.47,150200.0,17.3121,17.3121,17.2104,17.2104,150200.0
2007-04-02 10:05:00,30.46,30.53,30.43,30.53,87800.0,17.2048,17.2443,17.1878,17.2443,87800.0
2007-04-02 10:10:00,30.53,30.56,30.51,30.54,65000.0,17.2443,17.2613,17.233,17.25,65000.0
2007-04-02 10:15:00,30.55,30.58,30.5,30.58,35600.0,17.2556,17.2726,17.2274,17.2726,35600.0
2007-04-02 10:20:00,30.59,30.61,30.57,30.59,33800.0,17.2782,17.2895,17.2669,17.2782,33800.0
2007-04-02 10:25:00,30.59,30.65,30.59,30.65,20600.0,17.2782,17.3121,17.2782,17.3121,20600.0
2007-04-02 10:30:00,30.65,30.71,30.65,30.66,47400.0,17.3121,17.346,17.3121,17.3177,47400.0
2007-04-02 10:35:00,30.66,30.67,30.64,30.67,33000.0,17.3177,17.3234,17.3064,17.3234,33000.0
2007-04-02 10:40:00,30.68,30.71,30.68,30.68,20800.0,17.329,17.346,17.329,17.329,20800.0
2007-04-02 10:45:00,30.7,30.71,30.68,30.69,22800.0,17.3403,17.346,17.329,17.3347,22800.0
2007-04-02 10:50:00,30.7,30.74,30.7,30.74,27000.0,17.3403,17.3629,17.3403,17.3629,27000.0
2007-04-02 10:55:00,30.75,30.83,30.75,30.83,32200.0,17.3686,17.4138,17.3686,17.4138,32200.0
2007-04-02 11:00:00,30.84,30.93,30.84,30.93,26800.0,17.4194,17.4702,17.4194,17.4702,26800.0
2007-04-02 11:05:00,30.93,30.97,30.92,30.96,17200.0,17.4702,17.4928,17.4646,17.4872,17200.0
2007-04-02 11:10:00,30.96,30.96,30.93,30.95,31600.0,17.4872,17.4872,17.4702,17.4815,31600.0
2007-04-02 11:15:00,30.95,30.95,30.87,30.87,74800.0,17.4815,17.4815,17.4364,17.4364,74800.0
2007-04-02 11:20:00,30.87,30.87,30.76,30.78,59600.0,17.4364,17.4364,17.3742,17.3855,59600.0
2007-04-02 11:25:00,30.78,30.81,30.71,30.71,74000.0,17.3855,17.4025,17.346,17.346,74000.0
2007-04-02 11:30:00,30.72,30.72,30.69,30.7,51800.0,17.3516,17.3516,17.3347,17.3403,51800.0
2007-04-02 11:35:00,30.7,30.74,30.66,30.74,58400.0,17.3403,17.3629,17.3177,17.3629,58400.0
2007-04-02 11:40:00,30.74,30.74,30.71,30.73,25200.0,17.3629,17.3629,17.346,17.3573,25200.0
2007-04-02 11:45:00,30.73,30.74,30.71,30.74,21400.0,17.3573,17.3629,17.346,17.3629,21400.0
2007-04-02 11:50:00,30.74,30.75,30.74,30.74,21400.0,17.3629,17.3686,17.3629,17.3629,21400.0
2007-04-02 11:55:00,30.74,30.76,30.74,30.76,18200.0,17.3629,17.3742,17.3629,17.3742,18200.0
2007-04-02 12:00:00,30.75,30.78,30.75,30.78,37400.0,17.3686,17.3855,17.3686,17.3855,37400.0
2007-04-02 12:05:00,30.78,30.81,30.78,30.8,16400.0,17.3855,17.4025,17.3855,17.3968,16400.0
2007-04-02 12:10:00,30.8,30.82,30.8,30.82,7200.0,17.3968,17.4081,17.3968,17.4081,7200.0
2007-04-02 12:15:00,30.81,30.84,30.81,30.83,16400.0,17.4025,17.4194,17.4025,17.4138,16400.0
2007-04-02 12:20:00,30.84,30.84,30.81,30.81,16200.0,17.4194,17.4194,17.4025,17.4025,16200.0
2007-04-02 12:25:00,30.81,30.83,30.81,30.83,13200.0,17.4025,17.4138,17.4025,17.4138,13200.0
2007-04-02 12:30:00,30.83,30.85,30.83,30.84,16800.0,17.4138,17.4251,17.4138,17.4194,16800.0
2007-04-02 12:35:00,30.83,30.83,30.82,30.82,9000.0,17.4138,17.4138,17.4081,17.4081,9000.0
2007-04-02 12:40:00,30.82,30.85,30.82,30.85,11400.0,17.4081,17.4251,17.4081,17.4251,11400.0
2007-04-02 12:45:00,30.85,30.86,30.83,30.86,21200.0,17.4251,17.4307,17.4138,17.4307,21200.0
2007-04-02 12:50:00,30.85,30.88,30.85,30.88,16800.0,17.4251,17.442,17.4251,17.442,16800.0
2007-04-02 12:55:00,30.86,30.88,30.86,30.88,31400.0,17.4307,17.442,17.4307,17.442,31400.0
2007-04-02 13:00:00,30.88,30.91,30.88,30.91,32000.0,17.442,17.4589,17.442,17.4589,32000.0
2007-04-02 13:05:00,30.91,30.92,30.89,30.89,8400.0,17.4589,17.4646,17.4476,17.4476,8400.0
2007-04-02 13:10:00,30.89,30.91,30.86,30.9,27200.0,17.4476,17.4589,17.4307,17.4533,27200.0
2007-04-02 13:15:00,30.9,30.9,30.86,30.89,29600.0,17.4533,17.4533,17.4307,17.4476,29600.0
2007-04-02 13:20:00,30.89,30.92,30.88,30.9,33400.0,17.4476,17.4646,17.442,17.4533,33400.0
2007-04-02 13:25:00,30.9,30.92,30.89,30.92,12600.0,17.4533,17.4646,17.4476,17.4646,12600.0
2007-04-02 13:30:00,30.92,30.93,30.9,30.91,24800.0,17.4646,17.4702,17.4533,17.4589,24800.0
2007-04-02 13:35:00,30.91,30.94,30.87,30.93,39400.0,17.4589,17.4759,17.4364,17.4702,39400.0
2007-04-02 13:40:00,30.93,30.93,30.9,30.91,23000.0,17.4702,17.4702,17.4533,17.4589,23000.0
2007-04-02 13:45:00,30.91,30.92,30.91,30.91,13600.0,17.4589,17.4646,17.4589,17.4589,13600.0
2007-04-02 13:50:00,30.92,30.93,30.91,30.91,23200.0,17.4646,17.4702,17.4589,17.4589,23200.0
2007-04-02 13:55:00,30.92,30.92,30.86,30.86,19800.0,17.4646,17.4646,17.4307,17.4307,19800.0
2007-04-02 14:00:00,30.86,30.86,30.83,30.84,36400.0,17.4307,17.4307,17.4138,17.4194,36400.0
2007-04-02 14:05:00,30.84,30.85,30.83,30.84,22800.0,17.4194,17.4251,17.4138,17.4194,22800.0
2007-04-02 14:10:00,30.84,30.86,30.84,30.86,25600.0,17.4194,17.4307,17.4194,17.4307,25600.0
2007-04-02 14:15:00,30.86,30.89,30.86,30.88,46800.0,17.4307,17.4476,17.4307,17.442,46800.0
2007-04-02 14:20:00,30.89,30.89,30.84,30.86,63800.0,17.4476,17.4476,17.4194,17.4307,63800.0
2007-04-02 14:25:00,30.86,30.86,30.83,30.84,17800.0,17.4307,17.4307,17.4138,17.4194,17800.0
2007-04-02 14:30:00,30.84,30.88,30.83,30.87,21200.0,17.4194,17.442,17.4138,17.4364,21200.0
2007-04-02 14:35:00,30.88,30.88,30.84,30.84,15600.0,17.442,17.442,17.4194,17.4194,15600.0
2007-04-02 14:40:00,30.85,30.85,30.84,30.85,23000.0,17.4251,17.4251,17.4194,17.4251,23000.0
2007-04-02 14:45:00,30.86,30.86,30.86,30.86,17400.0,17.4307,17.4307,17.4307,17.4307,17400.0
2007-04-02 14:50:00,30.86,30.87,30.85,30.87,21000.0,17.4307,17.4364,17.4251,17.4364,21000.0
2007-04-02 14:55:00,30.87,30.87,30.85,30.86,15800.0,17.4364,17.4364,17.4251,17.4307,15800.0
2007-04-02 15:00:00,30.86,30.9,30.86,30.89,29000.0,17.4307,17.4533,17.4307,17.4476,29000.0
2007-04-02 15:05:00,30.9,30.92,30.9,30.91,26600.0,17.4533,17.4646,17.4533,17.4589,26600.0
2007-04-02 15:10:00,30.9,30.91,30.9,30.9,27800.0,17.4533,17.4589,17.4533,17.4533,27800.0
2007-04-02 15:15:00,30.91,30.96,30.9,30.95,42200.0,17.4589,17.4872,17.4533,17.4815,42200.0
2007-04-02 15:20:00,30.95,30.98,30.93,30.95,64800.0,17.4815,17.4985,17.4702,17.4815,64800.0
2007-04-02 15:25:00,30.96,30.96,30.94,30.96,41000.0,17.4872,17.4872,17.4759,17.4872,41000.0
2007-04-02 15:30:00,30.95,30.96,30.94,30.95,17600.0,17.4815,17.4872,17.4759,17.4815,17600.0
2007-04-02 15:35:00,30.95,30.96,30.93,30.94,19600.0,17.4815,17.4872,17.4702,17.4759,19600.0
2007-04-02 15:40:00,30.93,30.95,30.92,30.94,23400.0,17.4702,17.4815,17.4646,17.4759,23400.0
2007-04-02 15:45:00,30.94,30.95,30.93,30.95,20600.0,17.4759,17.4815,17.4702,17.4815,20600.0
2007-04-02 15:50:00,30.94,30.97,30.94,30.96,20800.0,17.4759,17.4928,17.4759,17.4872,20800.0
2007-04-02 15:55:00,30.95,30.97,30.94,30.97,50800.0,17.4815,17.4928,17.4759,17.4928,50800.0
2007-04-03 09:30:00,31.07,31.07,30.95,30.95,31200.0,17.5493,17.5493,17.4815,17.4815,31200.0
2007-04-03 09:35:00,30.93,30.93,30.81,30.84,38000.0,17.4702,17.4702,17.4025,17.4194,38000.0
2007-04-03 09:40:00,30.84,30.86,30.84,30.84,22400.0,17.4194,17.4307,17.4194,17.4194,22400.0
2007-04-03 09:45:00,30.84,30.92,30.83,30.92,30600.0,17.4194,17.4646,17.4138,17.4646,30600.0
2007-04-03 09:50:00,30.9,30.98,30.9,30.98,32800.0,17.4533,17.4985,17.4533,17.4985,32800.0
2007-04-03 09:55:00,30.98,30.98,30.88,30.88,41200.0,17.4985,17.4985,17.442,17.442,41200.0
2007-04-03 10:00:00,30.9,31.0,30.9,31.0,86000.0,17.4533,17.5098,17.4533,17.5098,86000.0
2007-04-03 10:05:00,30.99,30.99,30.95,30.95,20600.0,17.5041,17.5041,17.4815,17.4815,20600.0
2007-04-03 10:10:00,30.95,31.0,30.95,30.98,14600.0,17.4815,17.5098,17.4815,17.4985,14600.0
2007-04-03 10:15:00,30.98,30.99,30.97,30.97,12400.0,17.4985,17.5041,17.4928,17.4928,12400.0
2007-04-03 10:20:00,30.97,30.97,30.93,30.93,16800.0,17.4928,17.4928,17.4702,17.4702,16800.0
2007-04-03 10:25:00,30.92,30.93,30.9,30.9,11400.0,17.4646,17.4702,17.4533,17.4533,11400.0
2007-04-03 10:30:00,30.9,30.97,30.9,30.95,27800.0,17.4533,17.4928,17.4533,17.4815,27800.0
2007-04-03 10:35:00,30.96,30.98,30.96,30.98,18200.0,17.4872,17.4985,17.4872,17.4985,18200.0
2007-04-03 10:40:00,30.98,31.0,30.96,31.0,25400.0,17.4985,17.5098,17.4872,17.5098,25400.0
2007-04-03 10:45:00,31.0,31.0,30.97,30.99,19200.0,17.5098,17.5098,17.4928,17.5041,19200.0
2007-04-03 10:50:00,30.99,31.0,30.95,30.98,15000.0,17.5041,17.5098,17.4815,17.4985,15000.0
2007-04-03 10:55:00,30.98,30.99,30.98,30.99,15400.0,17.4985,17.5041,17.4985,17.5041,15400.0
2007-04-03 11:00:00,30.98,31.0,30.97,30.97,20600.0,17.4985,17.5098,17.4928,17.4928,20600.0
2007-04-03 11:05:00,30.97,30.98,30.95,30.97,22600.0,17.4928,17.4985,17.4815,17.4928,22600.0
2007-04-03 11:10:00,30.96,30.99,30.94,30.95,31400.0,17.4872,17.5041,17.4759,17.4815,31400.0
2007-04-03 11:15:00,30.95,30.96,30.93,30.96,17200.0,17.4815,17.4872,17.4702,17.4872,17200.0
2007-04-03 11:20:00,30.96,30.98,30.96,30.98,11800.0,17.4872,17.4985,17.4872,17.4985,11800.0
2007-04-03 11:25:00,30.98,30.98,30.97,30.97,16200.0,17.4985,17.4985,17.4928,17.4928,16200.0
2007-04-03 11:30:00,30.97,30.99,30.97,30.99,16000.0,17.4928,17.5041,17.4928,17.5041,16000.0
2007-04-03 11:35:00,30.99,31.0,30.99,31.0,10800.0,17.5041,17.5098,17.5041,17.5098,10800.0
2007-04-03 11:40:00,31.0,31.01,31.0,31.01,7200.0,17.5098,17.5154,17.5098,17.5154,7200.0
2007-04-03 11:45:00,31.0,31.01,31.0,31.01,14000.0,17.5098,17.5154,17.5098,17.5154,14000.0
2007-04-03 11:50:00,31.0,31.02,30.99,31.02,25000.0,17.5098,17.5211,17.5041,17.5211,25000.0
2007-04-03 11:55:00,31.02,31.03,31.01,31.02,13200.0,17.5211,17.5267,17.5154,17.5211,13200.0
2007-04-03 12:00:00,31.02,31.03,31.02,31.03,11800.0,17.5211,17.5267,17.5211,17.5267,11800.0
2007-04-03 12:05:00,31.03,31.03,31.0,31.0,20200.0,17.5267,17.5267,17.5098,17.5098,20200.0
2007-04-03 12:10:00,31.0,31.0,30.99,30.99,7600.0,17.5098,17.5098,17.5041,17.5041,7600.0
2007-04-03 12:15:00,30.99,31.0,30.99,31.0,13400.0,17.5041,17.5098,17.5041,17.5098,13400.0
2007-04-03 12:20:00,31.0,31.0,31.0,31.0,7800.0,17.5098,17.5098,17.5098,17.5098,7800.0
2007-04-03 12:25:00,31.0,31.0,31.0,31.0,3600.0,17.5098,17.5098,17.5098,17.5098,3600.0
2007-04-03 12:30:00,31.0,31.01,31.0,31.0,13200.0,17.5098,17.5154,17.5098,17.5098,13200.0
2007-04-03 12:35:00,31.0,31.0,30.98,30.98,19600.0,17.5098,17.5098,17.4985,17.4985,19600.0
2007-04-03 12:40:00,30.98,30.98,30.94,30.94,56000.0,17.4985,17.4985,17.4759,17.4759,56000.0
2007-04-03 12:45:00,30.93,30.93,30.92,30.92,27000.0,17.4702,17.4702,17.4646,17.4646,27000.0
2007-04-03 12:50:00,30.92,30.92,30.89,30.9,29800.0,17.4646,17.4646,17.4476,17.4533,29800.0
2007-04-03 12:55:00,30.9,30.9,30.89,30.9,16000.0,17.4533,17.4533,17.4476,17.4533,16000.0
2007-04-03 13:00:00,30.9,30.9,30.89,30.9,17000.0,17.4533,17.4533,17.4476,17.4533,17000.0
2007-04-03 13:05:00,30.9,30.96,30.9,30.96,37800.0,17.4533,17.4872,17.4533,17.4872,37800.0
2007-04-03 13:10:00,30.96,30.97,30.95,30.97,13600.0,17.4872,17.4928,17.4815,17.4928,13600.0
2007-04-03 13:15:00,30.97,30.99,30.96,30.99,35000.0,17.4928,17.5041,17.4872,17.5041,35000.0
2007-04-03 13:20:00,30.99,31.0,30.95,30.98,33200.0,17.5041,17.5098,17.4815,17.4985,33200.0
2007-04-03 13:25:00,30.98,31.0,30.98,30.98,29200.0,17.4985,17.5098,17.4985,17.4985,29200.0
2007-04-03 13:30:00,30.98,30.99,30.96,30.96,23200.0,17.4985,17.5041,17.4872,17.4872,23200.0
2007-04-03 13:35:00,30.96,30.96,30.93,30.93,26000.0,17.4872,17.4872,17.4702,17.4702,26000.0
2007-04-03 13:40:00,30.93,30.98,30.93,30.98,20200.0,17.4702,17.4985,17.4702,17.4985,20200.0
2007-04-03 13:45:00,30.98,30.99,30.97,30.97,21400.0,17.4985,17.5041,17.4928,17.4928,21400.0
2007-04-03 13:50:00,30.97,30.98,30.96,30.97,12800.0,17.4928,17.4985,17.4872,17.4928,12800.0
2007-04-03 13:55:00,30.97,30.99,30.96,30.99,31000.0,17.4928,17.5041,17.4872,17.5041,31000.0
2007-04-03 14:00:00,30.99,31.02,30.98,31.02,72200.0,17.5041,17.5211,17.4985,17.5211,72200.0
2007-04-03 14:05:00,31.02,31.02,30.99,31.01,34000.0,17.5211,17.5211,17.5041,17.5154,34000.0
2007-04-03 14:10:00,31.02,31.02,31.0,31.02,51600.0,17.5211,17.5211,17.5098,17.5211,51600.0
2007-04-03 14:15:00,31.02,31.04,31.01,31.04,27200.0,17.5211,17.5324,17.5154,17.5324,27200.0
2007-04-03 14:20:00,31.04,31.04,31.01,31.02,18600.0,17.5324,17.5324,17.5154,17.5211,18600.0
2007-04-03 14:25:00,31.02,31.02,30.97,30.98,63800.0,17.5211,17.5211,17.4928,17.4985,63800.0
2007-04-03 14:30:00,30.98,30.98,30.96,30.97,37800.0,17.4985,17.4985,17.4872,17.4928,37800.0
2007-04-03 14:35:00,30.97,31.0,30.97,31.0,21600.0,17.4928,17.5098,17.4928,17.5098,21600.0
2007-04-03 14:40:00,31.0,31.02,30.99,31.0,135800.0,17.5098,17.5211,17.5041,17.5098,135800.0
2007-04-03 14:45:00,31.0,31.0,30.98,30.98,19400.0,17.5098,17.5098,17.4985,17.4985,19400.0
2007-04-03 14:50:00,30.97,30.98,30.95,30.96,37000.0,17.4928,17.4985,17.4815,17.4872,37000.0
2007-04-03 14:55:00,30.95,30.96,30.93,30.93,40200.0,17.4815,17.4872,17.4702,17.4702,40200.0
2007-04-03 15:00:00,30.93,30.96,30.93,30.95,29600.0,17.4702,17.4872,17.4702,17.4815,29600.0
2007-04-03 15:05:00,30.95,30.95,30.94,30.95,38600.0,17.4815,17.4815,17.4759,17.4815,38600.0
2007-04-03 15:10:00,30.95,30.95,30.93,30.93,37200.0,17.4815,17.4815,17.4702,17.4702,37200.0
2007-04-03 15:15:00,30.93,30.94,30.93,30.93,35400.0,17.4702,17.4759,17.4702,17.4702,35400.0
2007-04-03 15:20:00,30.93,30.93,30.92,30.92,73000.0,17.4702,17.4702,17.4646,17.4646,73000.0
2007-04-03 15:25:00,30.92,30.92,30.91,30.91,48400.0,17.4646,17.4646,17.4589,17.4589,48400.0
2007-04-03 15:30:00,30.92,30.92,30.91,30.92,52200.0,17.4646,17.4646,17.4589,17.4646,52200.0
2007-04-03 15:35:00,30.92,30.93,30.91,30.91,55800.0,17.4646,17.4702,17.4589,17.4589,55800.0
2007-04-03 15:40:00,30.91,30.92,30.9,30.9,69600.0,17.4589,17.4646,17.4533,17.4533,69600.0
2007-04-03 15:45:00,30.91,30.91,30.89,30.9,69600.0,17.4589,17.4589,17.4476,17.4533,69600.0
2007-04-03 15:50:00,30.9,30.91,30.88,30.9,72600.0,17.4533,17.4589,17.442,17.4533,72600.0
2007-04-03 15:55:00,30.9,30.91,30.86,30.88,111600.0,17.4533,17.4589,17.4307,17.442,111600.0
2007-04-04 09:30:00,30.88,31.0,30.87,31.0,22200.0,17.442,17.5098,17.4364,17.5098,22200.0
2007-04-04 09:35:00,31.0,31.07,30.9,30.91,28800.0,17.5098,17.5493,17.4533,17.4589,28800.0
2007-04-04 09:40:00,30.9,30.95,30.87,30.92,17000.0,17.4533,17.4815,17.4364,17.4646,17000.0
2007-04-04 09:45:00,30.91,30.92,30.87,30.91,12600.0,17.4589,17.4646,17.4364,17.4589,12600.0
2007-04-04 09:50:00,30.91,30.91,30.85,30.86,14200.0,17.4589,17.4589,17.4251,17.4307,14200.0
2007-04-04 09:55:00,30.86,30.89,30.81,30.81,18800.0,17.4307,17.4476,17.4025,17.4025,18800.0
2007-04-04 10:00:00,30.81,30.89,30.77,30.88,45400.0,17.4025,17.4476,17.3799,17.442,45400.0
2007-04-04 10:05:00,30.88,30.93,30.85,30.85,16000.0,17.442,17.4702,17.4251,17.4251,16000.0
2007-04-04 10:10:00,30.85,30.88,30.85,30.86,11800.0,17.4251,17.442,17.4251,17.4307,11800.0
2007-04-04 10:15:00,30.86,30.88,30.85,30.86,12200.0,17.4307,17.442,17.4251,17.4307,12200.0
2007-04-04 10:20:00,30.86,30.86,30.85,30.86,14800.0,17.4307,17.4307,17.4251,17.4307,14800.0
2007-04-04 10:25:00,30.86,30.9,30.86,30.86,12600.0,17.4307,17.4533,17.4307,17.4307,12600.0
2007-04-04 10:30:00,30.86,30.88,30.82,30.83,24600.0,17.4307,17.442,17.4081,17.4138,24600.0
2007-04-04 10:35:00,30.84,30.95,30.84,30.95,49000.0,17.4194,17.4815,17.4194,17.4815,49000.0
2007-04-04 10:40:00,30.94,30.95,30.9,30.91,17800.0,17.4759,17.4815,17.4533,17.4589,17800.0
2007-04-04 10:45:00,30.91,30.91,30.84,30.84,28200.0,17.4589,17.4589,17.4194,17.4194,28200.0
2007-04-04 10:50:00,30.84,30.84,30.81,30.84,15200.0,17.4194,17.4194,17.4025,17.4194,15200.0
2007-04-04 10:55:00,30.84,30.86,30.84,30.86,8400.0,17.4194,17.4307,17.4194,17.4307,8400.0
2007-04-04 11:00:00,30.86,30.86,30.84,30.84,16200.0,17.4307,17.4307,17.4194,17.4194,16200.0
2007-04-04 11:05:00,30.83,30.88,30.79,30.88,54800.0,17.4138,17.442,17.3912,17.442,54800.0
2007-04-04 11:10:00,30.88,30.9,30.87,30.88,20600.0,17.442,17.4533,17.4364,17.442,20600.0
2007-04-04 11:15:00,30.88,30.9,30.88,30.9,14400.0,17.442,17.4533,17.442,17.4533,14400.0
2007-04-04 11:20:00,30.9,30.92,30.88,30.88,21400.0,17.4533,17.4646,17.442,17.442,21400.0
2007-04-04 11:25:00,30.88,30.88,30.86,30.86,14600.0,17.442,17.442,17.4307,17.4307,14600.0
2007-04-04 11:30:00,30.85,30.85,30.82,30.84,21800.0,17.4251,17.4251,17.4081,17.4194,21800.0
2007-04-04 11:35:00,30.85,30.86,30.84,30.86,54200.0,17.4251,17.4307,17.4194,17.4307,54200.0
2007-04-04 11:40:00,30.86,30.86,30.85,30.85,7800.0,17.4307,17.4307,17.4251,17.4251,7800.0
2007-04-04 11:45:00,30.85,30.85,30.82,30.83,13600.0,17.4251,17.4251,17.4081,17.4138,13600.0
2007-04-04 11:50:00,30.82,30.83,30.82,30.82,7400.0,17.4081,17.4138,17.4081,17.4081,7400.0
2007-04-04 11:55:00,30.82,30.82,30.8,30.8,12000.0,17.4081,17.4081,17.3968,17.3968,12000.0
2007-04-04 12:00:00,30.8,30.85,30.8,30.85,28800.0,17.3968,17.4251,17.3968,17.4251,28800.0
2007-04-04 12:05:00,30.85,30.85,30.83,30.84,8600.0,17.4251,17.4251,17.4138,17.4194,8600.0
2007-04-04 12:10:00,30.84,30.85,30.83,30.84,12800.0,17.4194,17.4251,17.4138,17.4194,12800.0
2007-04-04 12:15:00,30.84,30.84,30.8,30.8,18400.0,17.4194,17.4194,17.3968,17.3968,18400.0
2007-04-04 12:20:00,30.8,30.81,30.78,30.78,23400.0,17.3968,17.4025,17.3855,17.3855,23400.0
2007-04-04 12:25:00,30.78,30.78,30.77,30.77,19800.0,17.3855,17.3855,17.3799,17.3799,19800.0
2007-04-04 12:30:00,30.77,30.77,30.75,30.75,15400.0,17.3799,17.3799,17.3686,17.3686,15400.0
2007-04-04 12:35:00,30.75,30.75,30.75,30.75,12600.0,17.3686,17.3686,17.3686,17.3686,12600.0
2007-04-04 12:40:00,30.75,30.75,30.75,30.75,4800.0,17.3686,17.3686,17.3686,17.3686,4800.0
2007-04-04 12:45:00,30.74,30.75,30.74,30.75,8600.0,17.3629,17.3686,17.3629,17.3686,8600.0
2007-04-04 12:50:00,30.76,30.76,30.74,30.74,5800.0,17.3742,17.3742,17.3629,17.3629,5800.0
2007-04-04 12:55:00,30.74,30.75,30.74,30.74,4400.0,17.3629,17.3686,17.3629,17.3629,4400.0
2007-04-04 13:00:00,30.74,30.74,30.68,30.7,24800.0,17.3629,17.3629,17.329,17.3403,24800.0
2007-04-04 13:05:00,30.7,30.7,30.69,30.69,9800.0,17.3403,17.3403,17.3347,17.3347,9800.0
2007-04-04 13:10:00,30.68,30.69,30.68,30.69,21600.0,17.329,17.3347,17.329,17.3347,21600.0
2007-04-04 13:15:00,30.69,30.69,30.64,30.65,17800.0,17.3347,17.3347,17.3064,17.3121,17800.0
2007-04-04 13:20:00,30.65,30.67,30.65,30.66,46800.0,17.3121,17.3234,17.3121,17.3177,46800.0
2007-04-04 13:25:00,30.66,30.67,30.65,30.65,9400.0,17.3177,17.3234,17.3121,17.3121,9400.0
2007-04-04 13:30:00,30.65,30.68,30.65,30.68,15600.0,17.3121,17.329,17.3121,17.329,15600.0
2007-04-04 13:35:00,30.67,30.7,30.67,30.68,22200.0,17.3234,17.3403,17.3234,17.329,22200.0
2007-04-04 13:40:00,30.68,30.68,30.65,30.67,18800.0,17.329,17.329,17.3121,17.3234,18800.0
2007-04-04 13:45:00,30.67,30.72,30.67,30.72,25000.0,17.3234,17.3516,17.3234,17.3516,25000.0
2007-04-04 13:50:00,30.72,30.73,30.72,30.73,17000.0,17.3516,17.3573,17.3516,17.3573,17000.0
2007-04-04 13:55:00,30.72,30.74,30.72,30.73,24200.0,17.3516,17.3629,17.3516,17.3573,24200.0
2007-04-04 14:00:00,30.73,30.74,30.7,30.73,25200.0,17.3573,17.3629,17.3403,17.3573,25200.0
2007-04-04 14:05:00,30.73,30.74,30.73,30.73,8400.0,17.3573,17.3629,17.3573,17.3573,8400.0
2007-04-04 14:10:00,30.73,30.75,30.73,30.73,14400.0,17.3573,17.3686,17.3573,17.3573,14400.0
2007-04-04 14:15:00,30.73,30.76,30.73,30.75,23200.0,17.3573,17.3742,17.3573,17.3686,23200.0
2007-04-04 14:20:00,30.75,30.78,30.73,30.78,18800.0,17.3686,17.3855,17.3573,17.3855,18800.0
2007-04-04 14:25:00,30.78,30.78,30.76,30.76,15600.0,17.3855,17.3855,17.3742,17.3742,15600.0
2007-04-04 14:30:00,30.77,30.79,30.76,30.78,16600.0,17.3799,17.3912,17.3742,17.3855,16600.0
2007-04-04 14:35:00,30.78,30.79,30.77,30.77,13200.0,17.3855,17.3912,17.3799,17.3799,13200.0
2007-04-04 14:40:00,30.77,30.77,30.75,30.75,9000.0,17.3799,17.3799,17.3686,17.3686,9000.0
2007-04-04 14:45:00,30.75,30.75,30.74,30.74,8000.0,17.3686,17.3686,17.3629,17.3629,8000.0
2007-04-04 14:50:00,30.74,30.78,30.74,30.78,14400.0,17.3629,17.3855,17.3629,17.3855,14400.0
2007-04-04 14:55:00,30.78,30.8,30.77,30.78,23200.0,17.3855,17.3968,17.3799,17.3855,23200.0
2007-04-04 15:00:00,30.78,30.79,30.77,30.79,19400.0,17.3855,17.3912,17.3799,17.3912,19400.0
2007-04-04 15:05:00,30.79,30.79,30.78,30.79,14400.0,17.3912,17.3912,17.3855,17.3912,14400.0
2007-04-04 15:10:00,30.79,30.79,30.77,30.77,13400.0,17.3912,17.3912,17.3799,17.3799,13400.0
2007-04-04 15:15:00,30.77,30.79,30.77,30.78,20400.0,17.3799,17.3912,17.3799,17.3855,20400.0
2007-04-04 15:20:00,30.79,30.8,30.78,30.79,13800.0,17.3912,17.3968,17.3855,17.3912,13800.0
2007-04-04 15:25:00,30.79,30.79,30.76,30.77,82200.0,17.3912,17.3912,17.3742,17.3799,82200.0
2007-04-04 15:30:00,30.77,30.78,30.76,30.76,19800.0,17.3799,17.3855,17.3742,17.3742,19800.0
2007-04-04 15:35:00,30.77,30.77,30.74,30.74,57600.0,17.3799,17.3799,17.3629,17.3629,57600.0
2007-04-04 15:40:00,30.74,30.75,30.72,30.75,43800.0,17.3629,17.3686,17.3516,17.3686,43800.0
2007-04-04 15:45:00,30.75,30.75,30.74,30.75,22400.0,17.3686,17.3686,17.3629,17.3686,22400.0
2007-04-04 15:50:00,30.75,30.78,30.75,30.78,18600.0,17.3686,17.3855,17.3686,17.3855,18600.0
2007-04-04 15:55:00,30.78,30.79,30.76,30.76,51000.0,17.3855,17.3912,17.3742,17.3742,51000.0
2007-04-05 09:30:00,30.8,30.8,30.73,30.75,9200.0,17.3968,17.3968,17.3573,17.3686,9200.0
2007-04-05 09:35:00,30.74,30.75,30.7,30.75,16800.0,17.3629,17.3686,17.3403,17.3686,16800.0
2007-04-05 09:40:00,30.75,30.79,30.74,30.75,27400.0,17.3686,17.3912,17.3629,17.3686,27400.0
2007-04-05 09:45:00,30.75,30.8,30.75,30.77,27800.0,17.3686,17.3968,17.3686,17.3799,27800.0
2007-04-05 09:50:00,30.79,30.8,30.75,30.78,23800.0,17.3912,17.3968,17.3686,17.3855,23800.0
2007-04-05 09:55:00,30.78,30.83,30.78,30.79,36600.0,17.3855,17.4138,17.3855,17.3912,36600.0
2007-04-05 10:00:00,30.79,30.83,30.78,30.81,29200.0,17.3912,17.4138,17.3855,17.4025,29200.0
2007-04-05 10:05:00,30.81,30.88,30.81,30.87,26000.0,17.4025,17.442,17.4025,17.4364,26000.0
2007-04-05 10:10:00,30.86,30.86,30.84,30.84,17800.0,17.4307,17.4307,17.4194,17.4194,17800.0
2007-04-05 10:15:00,30.84,30.85,30.82,30.82,20800.0,17.4194,17.4251,17.4081,17.4081,20800.0
2007-04-05 10:20:00,30.83,30.86,30.83,30.84,14000.0,17.4138,17.4307,17.4138,17.4194,14000.0
2007-04-05 10:25:00,30.82,30.83,30.78,30.79,20600.0,17.4081,17.4138,17.3855,17.3912,20600.0
2007-04-05 10:30:00,30.79,30.83,30.79,30.82,17600.0,17.3912,17.4138,17.3912,17.4081,17600.0
2007-04-05 10:35:00,30.82,30.82,30.75,30.76,25200.0,17.4081,17.4081,17.3686,17.3742,25200.0
2007-04-05 10:40:00,30.76,30.79,30.75,30.75,23800.0,17.3742,17.3912,17.3686,17.3686,23800.0
2007-04-05 10:45:00,30.75,30.79,30.75,30.79,13200.0,17.3686,17.3912,17.3686,17.3912,13200.0
2007-04-05 10:50:00,30.79,30.81,30.77,30.77,17800.0,17.3912,17.4025,17.3799,17.3799,17800.0
2007-04-05 10:55:00,30.78,30.79,30.77,30.78,14600.0,17.3855,17.3912,17.3799,17.3855,14600.0
2007-04-05 11:00:00,30.78,30.78,30.77,30.77,15400.0,17.3855,17.3855,17.3799,17.3799,15400.0
2007-04-05 11:05:00,30.77,30.78,30.77,30.77,16800.0,17.3799,17.3855,17.3799,17.3799,16800.0
2007-04-05 11:10:00,30.77,30.77,30.72,30.74,37800.0,17.3799,17.3799,17.3516,17.3629,37800.0
2007-04-05 11:15:00,30.75,30.75,30.74,30.74,28400.0,17.3686,17.3686,17.3629,17.3629,28400.0
2007-04-05 11:20:00,30.75,30.75,30.74,30.75,19200.0,17.3686,17.3686,17.3629,17.3686,19200.0
2007-04-05 11:25:00,30.75,30.75,30.75,30.75,15200.0,17.3686,17.3686,17.3686,17.3686,15200.0
2007-04-05 11:30:00,30.75,30.75,30.74,30.75,42600.0,17.3686,17.3686,17.3629,17.3686,42600.0
2007-04-05 11:35:00,30.75,30.77,30.75,30.75,45000.0,17.3686,17.3799,17.3686,17.3686,45000.0
2007-04-05 11:40:00,30.75,30.75,30.74,30.75,43400.0,17.3686,17.3686,17.3629,17.3686,43400.0
2007-04-05 11:45:00,30.75,30.75,30.75,30.75,6600.0,17.3686,17.3686,17.3686,17.3686,6600.0
2007-04-05 11:50:00,30.75,30.75,30.75,30.75,12800.0,17.3686,17.3686,17.3686,17.3686,12800.0
2007-04-05 11:55:00,30.75,30.75,30.73,30.73,53400.0,17.3686,17.3686,17.3573,17.3573,53400.0
2007-04-05 12:00:00,30.73,30.75,30.72,30.73,45600.0,17.3573,17.3686,17.3516,17.3573,45600.0
2007-04-05 12:05:00,30.73,30.75,30.72,30.75,19800.0,17.3573,17.3686,17.3516,17.3686,19800.0
2007-04-05 12:10:00,30.74,30.74,30.72,30.73,21000.0,17.3629,17.3629,17.3516,17.3573,21000.0
2007-04-05 12:15:00,30.73,30.73,30.72,30.73,9400.0,17.3573,17.3573,17.3516,17.3573,9400.0
2007-04-05 12:20:00,30.73,30.73,30.72,30.73,19000.0,17.3573,17.3573,17.3516,17.3573,19000.0
2007-04-05 12:25:00,30.73,30.73,30.72,30.72,7600.0,17.3573,17.3573,17.3516,17.3516,7600.0
2007-04-05 12:30:00,30.72,30.72,30.7,30.71,19000.0,17.3516,17.3516,17.3403,17.346,19000.0
2007-04-05 12:35:00,30.72,30.72,30.71,30.72,6000.0,17.3516,17.3516,17.346,17.3516,6000.0
2007-04-05 12:40:00,30.71,30.72,30.7,30.71,12400.0,17.346,17.3516,17.3403,17.346,12400.0
2007-04-05 12:45:00,30.71,30.71,30.7,30.7,10200.0,17.346,17.346,17.3403,17.3403,10200.0
2007-04-05 12:50:00,30.71,30.72,30.7,30.72,25200.0,17.346,17.3516,17.3403,17.3516,25200.0
2007-04-05 12:55:00,30.72,30.72,30.71,30.71,14600.0,17.3516,17.3516,17.346,17.346,14600.0
2007-04-05 13:00:00,30.71,30.71,30.7,30.7,12000.0,17.346,17.346,17.3403,17.3403,12000.0
2007-04-05 13:05:00,30.71,30.72,30.7,30.72,16400.0,17.346,17.3516,17.3403,17.3516,16400.0
2007-04-05 13:10:00,30.72,30.73,30.72,30.73,33000.0,17.3516,17.3573,17.3516,17.3573,33000.0
2007-04-05 13:15:00,30.73,30.73,30.73,30.73,11400.0,17.3573,17.3573,17.3573,17.3573,11400.0
2007-04-05 13:20:00,30.73,30.74,30.72,30.74,55600.0,17.3573,17.3629,17.3516,17.3629,55600.0
2007-04-05 13:25:00,30.74,30.74,30.73,30.73,22000.0,17.3629,17.3629,17.3573,17.3573,22000.0
2007-04-05 13:30:00,30.73,30.73,30.72,30.72,37200.0,17.3573,17.3573,17.3516,17.3516,37200.0
2007-04-05 13:35:00,30.72,30.73,30.72,30.73,24600.0,17.3516,17.3573,17.3516,17.3573,24600.0
2007-04-05 13:40:00,30.73,30.73,30.72,30.73,28000.0,17.3573,17.3573,17.3516,17.3573,28000.0
2007-04-05 13:45:00,30.73,30.75,30.71,30.72,72600.0,17.3573,17.3686,17.346,17.3516,72600.0
2007-04-05 13:50:00,30.72,30.72,30.71,30.71,16800.0,17.3516,17.3516,17.346,17.346,16800.0
2007-04-05 13:55:00,30.71,30.73,30.7,30.72,37600.0,17.346,17.3573,17.3403,17.3516,37600.0
2007-04-05 14:00:00,30.72,30.72,30.7,30.71,16800.0,17.3516,17.3516,17.3403,17.346,16800.0
2007-04-05 14:05:00,30.71,30.72,30.7,30.71,24800.0,17.346,17.3516,17.3403,17.346,24800.0
2007-04-05 14:10:00,30.71,30.73,30.71,30.73,14200.0,17.346,17.3573,17.346,17.3573,14200.0
2007-04-05 14:15:00,30.73,30.73,30.7,30.7,52200.0,17.3573,17.3573,17.3403,17.3403,52200.0
2007-04-05 14:20:00,30.7,30.71,30.69,30.7,37400.0,17.3403,17.346,17.3347,17.3403,37400.0
2007-04-05 14:25:00,30.7,30.71,30.7,30.7,24000.0,17.3403,17.346,17.3403,17.3403,24000.0
2007-04-05 14:30:00,30.7,30.7,30.7,30.7,22600.0,17.3403,17.3403,17.3403,17.3403,22600.0
2007-04-05 14:35:00,30.7,30.71,30.69,30.7,18600.0,17.3403,17.346,17.3347,17.3403,18600.0
2007-04-05 14:40:00,30.7,30.7,30.68,30.7,22000.0,17.3403,17.3403,17.329,17.3403,22000.0
2007-04-05 14:45:00,30.69,30.73,30.69,30.73,32600.0,17.3347,17.3573,17.3347,17.3573,32600.0
2007-04-05 14:50:00,30.74,30.74,30.73,30.74,11600.0,17.3629,17.3629,17.3573,17.3629,11600.0
2007-04-05 14:55:00,30.74,30.75,30.74,30.74,55400.0,17.3629,17.3686,17.3629,17.3629,55400.0
2007-04-05 15:00:00,30.74,30.75,30.73,30.74,23200.0,17.3629,17.3686,17.3573,17.3629,23200.0
2007-04-05 15:05:00,30.74,30.75,30.72,30.73,23800.0,17.3629,17.3686,17.3516,17.3573,23800.0
2007-04-05 15:10:00,30.73,30.73,30.7,30.71,17000.0,17.3573,17.3573,17.3403,17.346,17000.0
2007-04-05 15:15:00,30.71,30.73,30.71,30.72,14400.0,17.346,17.3573,17.346,17.3516,14400.0
2007-04-05 15:20:00,30.72,30.72,30.69,30.71,14000.0,17.3516,17.3516,17.3347,17.346,14000.0
2007-04-05 15:25:00,30.71,30.72,30.7,30.7,29200.0,17.346,17.3516,17.3403,17.3403,29200.0
2007-04-05 15:30:00,30.69,30.7,30.68,30.7,24800.0,17.3347,17.3403,17.329,17.3403,24800.0
2007-04-05 15:35:00,30.7,30.72,30.68,30.7,23400.0,17.3403,17.3516,17.329,17.3403,23400.0
2007-04-05 15:40:00,30.7,30.71,30.7,30.71,11800.0,17.3403,17.346,17.3403,17.346,11800.0
2007-04-05 15:45:00,30.71,30.71,30.7,30.7,17200.0,17.346,17.346,17.3403,17.3403,17200.0
2007-04-05 15:50:00,30.71,30.71,30.7,30.7,119200.0,17.346,17.346,17.3403,17.3403,119200.0
2007-04-05 15:55:00,30.7,30.72,30.68,30.7,119400.0,17.3403,17.3516,17.329,17.3403,119400.0
2007-04-09 09:30:00,30.89,30.89,30.72,30.8,65600.0,17.4476,17.4476,17.3516,17.3968,65600.0
2007-04-09 09:35:00,30.8,30.85,30.79,30.82,99000.0,17.3968,17.4251,17.3912,17.4081,99000.0
2007-04-09 09:40:00,30.82,30.83,30.77,30.79,69200.0,17.4081,17.4138,17.3799,17.3912,69200.0
2007-04-09 09:45:00,30.79,30.81,30.78,30.8,38800.0,17.3912,17.4025,17.3855,17.3968,38800.0
2007-04-09 09:50:00,30.8,30.81,30.77,30.77,54400.0,17.3968,17.4025,17.3799,17.3799,54400.0
2007-04-09 09:55:00,30.77,30.77,30.75,30.75,23800.0,17.3799,17.3799,17.3686,17.3686,23800.0
2007-04-09 10:00:00,30.75,30.76,30.75,30.75,46800.0,17.3686,17.3742,17.3686,17.3686,46800.0
2007-04-09 10:05:00,30.75,30.75,30.73,30.73,26800.0,17.3686,17.3686,17.3573,17.3573,26800.0
2007-04-09 10:10:00,30.73,30.75,30.73,30.75,43800.0,17.3573,17.3686,17.3573,17.3686,43800.0
2007-04-09 10:15:00,30.75,30.75,30.73,30.74,22200.0,17.3686,17.3686,17.3573,17.3629,22200.0
2007-04-09 10:20:00,30.73,30.75,30.72,30.75,27800.0,17.3573,17.3686,17.3516,17.3686,27800.0
2007-04-09 10:25:00,30.75,30.75,30.75,30.75,29600.0,17.3686,17.3686,17.3686,17.3686,29600.0
2007-04-09 10:30:00,30.75,30.77,30.75,30.77,35600.0,17.3686,17.3799,17.3686,17.3799,35600.0
2007-04-09 10:35:00,30.77,30.79,30.76,30.79,32000.0,17.3799,17.3912,17.3742,17.3912,32000.0
2007-04-09 10:40:00,30.79,30.83,30.79,30.81,40800.0,17.3912,17.4138,17.3912,17.4025,40800.0
2007-04-09 10:45:00,30.81,30.84,30.81,30.84,39800.0,17.4025,17.4194,17.4025,17.4194,39800.0
2007-04-09 10:50:00,30.84,30.85,30.81,30.84,57600.0,17.4194,17.4251,17.4025,17.4194,57600.0
2007-04-09 10:55:00,30.84,30.85,30.82,30.84,20400.0,17.4194,17.4251,17.4081,17.4194,20400.0
2007-04-09 11:00:00,30.85,30.86,30.85,30.86,35400.0,17.4251,17.4307,17.4251,17.4307,35400.0
2007-04-09 11:05:00,30.86,30.87,30.84,30.86,23200.0,17.4307,17.4364,17.4194,17.4307,23200.0
2007-04-09 11:10:00,30.86,30.89,30.86,30.89,21200.0,17.4307,17.4476,17.4307,17.4476,21200.0
2007-04-09 11:15:00,30.88,30.9,30.88,30.89,16200.0,17.442,17.4533,17.442,17.4476,16200.0
2007-04-09 11:20:00,30.9,30.91,30.89,30.9,26800.0,17.4533,17.4589,17.4476,17.4533,26800.0
2007-04-09 11:25:00,30.9,30.9,30.89,30.9,16400.0,17.4533,17.4533,17.4476,17.4533,16400.0
2007-04-09 11:30:00,30.89,30.93,30.89,30.93,30200.0,17.4476,17.4702,17.4476,17.4702,30200.0
2007-04-09 11:35:00,30.93,30.96,30.93,30.96,27600.0,17.4702,17.4872,17.4702,17.4872,27600.0
2007-04-09 11:40:00,30.96,30.99,30.96,30.99,57000.0,17.4872,17.5041,17.4872,17.5041,57000.0
2007-04-09 11:45:00,30.99,31.01,30.98,31.0,26400.0,17.5041,17.5154,17.4985,17.5098,26400.0
2007-04-09 11:50:00,31.0,31.03,30.99,31.03,27400.0,17.5098,17.5267,17.5041,17.5267,27400.0
2007-04-09 11:55:00,31.02,31.04,31.0,31.01,33400.0,17.5211,17.5324,17.5098,17.5154,33400.0
2007-04-09 12:00:00,31.01,31.04,31.01,31.04,19800.0,17.5154,17.5324,17.5154,17.5324,19800.0
2007-04-09 12:05:00,31.04,31.07,31.04,31.07,34200.0,17.5324,17.5493,17.5324,17.5493,34200.0
2007-04-09 12:10:00,31.07,31.07,31.06,31.07,32800.0,17.5493,17.5493,17.5437,17.5493,32800.0
2007-04-09 12:15:00,31.07,31.09,31.07,31.09,30800.0,17.5493,17.5606,17.5493,17.5606,30800.0
2007-04-09 12:20:00,31.09,31.09,31.07,31.09,37000.0,17.5606,17.5606,17.5493,17.5606,37000.0
2007-04-09 12:25:00,31.09,31.09,31.08,31.08,8600.0,17.5606,17.5606,17.555,17.555,8600.0
2007-04-09 12:30:00,31.08,31.08,31.07,31.08,26400.0,17.555,17.555,17.5493,17.555,26400.0
2007-04-09 12:35:00,31.07,31.11,31.07,31.11,27600.0,17.5493,17.5719,17.5493,17.5719,27600.0
2007-04-09 12:40:00,31.11,31.11,31.1,31.1,10600.0,17.5719,17.5719,17.5663,17.5663,10600.0
2007-04-09 12:45:00,31.1,31.12,31.1,31.12,16400.0,17.5663,17.5776,17.5663,17.5776,16400.0
2007-04-09 12:50:00,31.12,31.13,31.12,31.13,9800.0,17.5776,17.5832,17.5776,17.5832,9800.0
2007-04-09 12:55:00,31.13,31.13,31.12,31.12,17600.0,17.5832,17.5832,17.5776,17.5776,17600.0
2007-04-09 13:00:00,31.12,31.13,31.11,31.13,16800.0,17.5776,17.5832,17.5719,17.5832,16800.0
2007-04-09 13:05:00,31.14,31.14,31.13,31.13,17000.0,17.5889,17.5889,17.5832,17.5832,17000.0
2007-04-09 13:10:00,31.14,31.15,31.13,31.14,15600.0,17.5889,17.5945,17.5832,17.5889,15600.0
2007-04-09 13:15:00,31.14,31.15,31.13,31.15,30200.0,17.5889,17.5945,17.5832,17.5945,30200.0
2007-04-09 13:20:00,31.15,31.15,31.14,31.14,28400.0,17.5945,17.5945,17.5889,17.5889,28400.0
2007-04-09 13:25:00,31.14,31.14,31.12,31.13,20600.0,17.5889,17.5889,17.5776,17.5832,20600.0
2007-04-09 13:30:00,31.12,31.13,31.11,31.13,23600.0,17.5776,17.5832,17.5719,17.5832,23600.0
2007-04-09 13:35:00,31.13,31.13,31.11,31.13,36400.0,17.5832,17.5832,17.5719,17.5832,36400.0
2007-04-09 13:40:00,31.13,31.13,31.13,31.13,14600.0,17.5832,17.5832,17.5832,17.5832,14600.0
2007-04-09 13:45:00,31.13,31.13,31.12,31.13,103000.0,17.5832,17.5832,17.5776,17.5832,103000.0
2007-04-09 13:50:00,31.13,31.13,31.12,31.13,27800.0,17.5832,17.5832,17.5776,17.5832,27800.0
2007-04-09 13:55:00,31.13,31.13,31.11,31.11,44000.0,17.5832,17.5832,17.5719,17.5719,44000.0
2007-04-09 14:00:00,31.11,31.13,31.1,31.11,34400.0,17.5719,17.5832,17.5663,17.5719,34400.0
2007-04-09 14:05:00,31.11,31.13,31.11,31.12,39000.0,17.5719,17.5832,17.5719,17.5776,39000.0
2007-04-09 14:10:00,31.12,31.13,31.11,31.13,17400.0,17.5776,17.5832,17.5719,17.5832,17400.0
2007-04-09 14:15:00,31.13,31.13,31.09,31.1,43000.0,17.5832,17.5832,17.5606,17.5663,43000.0
2007-04-09 14:20:00,31.1,31.11,31.08,31.09,25200.0,17.5663,17.5719,17.555,17.5606,25200.0
2007-04-09 14:25:00,31.09,31.12,31.08,31.12,28000.0,17.5606,17.5776,17.555,17.5776,28000.0
2007-04-09 14:30:00,31.11,31.13,31.11,31.13,34000.0,17.5719,17.5832,17.5719,17.5832,34000.0
2007-04-09 14:35:00,31.13,31.13,31.12,31.13,141600.0,17.5832,17.5832,17.5776,17.5832,141600.0
2007-04-09 14:40:00,31.13,31.13,31.11,31.12,41400.0,17.5832,17.5832,17.5719,17.5776,41400.0
2007-04-09 14:45:00,31.13,31.14,31.12,31.13,31600.0,17.5832,17.5889,17.5776,17.5832,31600.0
2007-04-09 14:50:00,31.12,31.13,31.11,31.11,33800.0,17.5776,17.5832,17.5719,17.5719,33800.0
2007-04-09 14:55:00,31.11,31.13,31.11,31.13,50200.0,17.5719,17.5832,17.5719,17.5832,50200.0
2007-04-09 15:00:00,31.13,31.13,31.1,31.1,54400.0,17.5832,17.5832,17.5663,17.5663,54400.0
2007-04-09 15:05:00,31.1,31.13,31.1,31.13,15000.0,17.5663,17.5832,17.5663,17.5832,15000.0
2007-04-09 15:10:00,31.13,31.15,31.11,31.13,25800.0,17.5832,17.5945,17.5719,17.5832,25800.0
2007-04-09 15:15:00,31.13,31.14,31.13,31.14,23200.0,17.5832,17.5889,17.5832,17.5889,23200.0
2007-04-09 15:20:00,31.14,31.14,31.13,31.14,24600.0,17.5889,17.5889,17.5832,17.5889,24600.0
2007-04-09 15:25:00,31.14,31.16,31.14,31.15,36400.0,17.5889,17.6002,17.5889,17.5945,36400.0
2007-04-09 15:30:00,31.15,31.16,31.15,31.15,19200.0,17.5945,17.6002,17.5945,17.5945,19200.0
2007-04-09 15:35:00,31.15,31.16,31.15,31.16,47200.0,17.5945,17.6002,17.5945,17.6002,47200.0
2007-04-09 15:40:00,31.16,31.16,31.14,31.15,57000.0,17.6002,17.6002,17.5889,17.5945,57000.0
2007-04-09 15:45:00,31.15,31.17,31.14,31.16,42800.0,17.5945,17.6058,17.5889,17.6002,42800.0
2007-04-09 15:50:00,31.16,31.19,31.15,31.19,60200.0,17.6002,17.6171,17.5945,17.6171,60200.0
2007-04-09 15:55:00,31.2,31.2,31.12,31.13,106000.0,17.6227,17.6227,17.5776,17.5832,106000.0
2007-04-10 09:30:00,31.23,31.24,31.13,31.2,45400.0,17.6397,17.6453,17.5832,17.6227,45400.0
2007-04-10 09:35:00,31.19,31.3,31.16,31.29,78600.0,17.6171,17.6792,17.6002,17.6736,78600.0
2007-04-10 09:40:00,31.28,31.3,31.2,31.23,26800.0,17.6679,17.6792,17.6227,17.6397,26800.0
2007-04-10 09:45:00,31.22,31.29,31.22,31.25,22800.0,17.634,17.6736,17.634,17.651,22800.0
2007-04-10 09:50:00,31.27,31.27,31.25,31.25,232000.0,17.6623,17.6623,17.651,17.651,232000.0
2007-04-10 09:55:00,31.26,31.35,31.26,31.32,66800.0,17.6566,17.7075,17.6566,17.6905,66800.0
2007-04-10 10:00:00,31.32,31.35,31.31,31.34,39600.0,17.6905,17.7075,17.6849,17.7018,39600.0
2007-04-10 10:05:00,31.35,31.39,31.35,31.39,64600.0,17.7075,17.7301,17.7075,17.7301,64600.0
2007-04-10 10:10:00,31.39,31.42,31.37,31.42,51800.0,17.7301,17.747,17.7188,17.747,51800.0
2007-04-10 10:15:00,31.42,31.47,31.42,31.43,40200.0,17.747,17.7753,17.747,17.7527,40200.0
2007-04-10 10:20:00,31.43,31.43,31.38,31.39,53200.0,17.7527,17.7527,17.7244,17.7301,53200.0
2007-04-10 10:25:00,31.39,31.42,31.39,31.42,65600.0,17.7301,17.747,17.7301,17.747,65600.0
2007-04-10 10:30:00,31.42,31.43,31.41,31.41,42000.0,17.747,17.7527,17.7414,17.7414,42000.0
2007-04-10 10:35:00,31.42,31.42,31.41,31.41,49800.0,17.747,17.747,17.7414,17.7414,49800.0
2007-04-10 10:40:00,31.41,31.44,31.41,31.42,52000.0,17.7414,17.7583,17.7414,17.747,52000.0
2007-04-10 10:45:00,31.43,31.45,31.43,31.45,19800.0,17.7527,17.764,17.7527,17.764,19800.0
2007-04-10 10:50:00,31.45,31.46,31.44,31.46,13600.0,17.764,17.7696,17.7583,17.7696,13600.0
2007-04-10 10:55:00,31.47,31.47,31.43,31.45,36800.0,17.7753,17.7753,17.7527,17.764,36800.0
2007-04-10 11:00:00,31.45,31.45,31.43,31.44,21600.0,17.764,17.764,17.7527,17.7583,21600.0
2007-04-10 11:05:00,31.43,31.45,31.43,31.43,19000.0,17.7527,17.764,17.7527,17.7527,19000.0
2007-04-10 11:10:00,31.43,31.45,31.43,31.43,19800.0,17.7527,17.764,17.7527,17.7527,19800.0
2007-04-10 11:15:00,31.43,31.48,31.43,31.47,14200.0,17.7527,17.7809,17.7527,17.7753,14200.0
2007-04-10 11:20:00,31.48,31.48,31.47,31.48,22400.0,17.7809,17.7809,17.7753,17.7809,22400.0
2007-04-10 11:25:00,31.47,31.48,31.44,31.46,27600.0,17.7753,17.7809,17.7583,17.7696,27600.0
2007-04-10 11:30:00,31.46,31.49,31.46,31.47,19200.0,17.7696,17.7865,17.7696,17.7753,19200.0
2007-04-10 11:35:00,31.47,31.47,31.45,31.45,18800.0,17.7753,17.7753,17.764,17.764,18800.0
2007-04-10 11:40:00,31.45,31.46,31.43,31.46,36600.0,17.764,17.7696,17.7527,17.7696,36600.0
2007-04-10 11:45:00,31.46,31.46,31.44,31.44,22000.0,17.7696,17.7696,17.7583,17.7583,22000.0
2007-04-10 11:50:00,31.45,31.45,31.41,31.43,41800.0,17.764,17.764,17.7414,17.7527,41800.0
2007-04-10 11:55:00,31.43,31.43,31.34,31.37,84200.0,17.7527,17.7527,17.7018,17.7188,84200.0
2007-04-10 12:00:00,31.37,31.37,31.34,31.36,33400.0,17.7188,17.7188,17.7018,17.7131,33400.0
2007-04-10 12:05:00,31.36,31.4,31.35,31.4,32400.0,17.7131,17.7357,17.7075,17.7357,32400.0
2007-04-10 12:10:00,31.4,31.4,31.36,31.38,25600.0,17.7357,17.7357,17.7131,17.7244,25600.0
2007-04-10 12:15:00,31.38,31.4,31.38,31.4,26200.0,17.7244,17.7357,17.7244,17.7357,26200.0
2007-04-10 12:20:00,31.4,31.41,31.37,31.39,40800.0,17.7357,17.7414,17.7188,17.7301,40800.0
2007-04-10 12:25:00,31.39,31.39,31.36,31.39,21800.0,17.7301,17.7301,17.7131,17.7301,21800.0
2007-04-10 12:30:00,31.38,31.39,31.36,31.36,17800.0,17.7244,17.7301,17.7131,17.7131,17800.0
2007-04-10 12:35:00,31.36,31.41,31.36,31.41,38000.0,17.7131,17.7414,17.7131,17.7414,38000.0
2007-04-10 12:40:00,31.41,31.41,31.39,31.4,20800.0,17.7414,17.7414,17.7301,17.7357,20800.0
2007-04-10 12:45:00,31.4,31.4,31.36,31.39,47800.0,17.7357,17.7357,17.7131,17.7301,47800.0
2007-04-10 12:50:00,31.39,31.4,31.37,31.38,16600.0,17.7301,17.7357,17.7188,17.7244,16600.0
2007-04-10 12:55:00,31.38,31.4,31.38,31.39,8800.0,17.7244,17.7357,17.7244,17.7301,8800.0
2007-04-10 13:00:00,31.39,31.41,31.39,31.4,20200.0,17.7301,17.7414,17.7301,17.7357,20200.0
2007-04-10 13:05:00,31.41,31.43,31.4,31.41,40400.0,17.7414,17.7527,17.7357,17.7414,40400.0
2007-04-10 13:10:00,31.4,31.41,31.39,31.39,14400.0,17.7357,17.7414,17.7301,17.7301,14400.0
2007-04-10 13:15:00,31.39,31.4,31.38,31.39,19000.0,17.7301,17.7357,17.7244,17.7301,19000.0
2007-04-10 13:20:00,31.38,31.43,31.38,31.4,46400.0,17.7244,17.7527,17.7244,17.7357,46400.0
2007-04-10 13:25:00,31.41,31.41,31.38,31.4,15800.0,17.7414,17.7414,17.7244,17.7357,15800.0
2007-04-10 13:30:00,31.39,31.39,31.37,31.39,26000.0,17.7301,17.7301,17.7188,17.7301,26000.0
2007-04-10 13:35:00,31.39,31.41,31.39,31.41,18000.0,17.7301,17.7414,17.7301,17.7414,18000.0
2007-04-10 13:40:00,31.41,31.41,31.39,31.39,21800.0,17.7414,17.7414,17.7301,17.7301,21800.0
2007-04-10 13:45:00,31.39,31.4,31.38,31.4,21000.0,17.7301,17.7357,17.7244,17.7357,21000.0
2007-04-10 13:50:00,31.39,31.41,31.39,31.4,74400.0,17.7301,17.7414,17.7301,17.7357,74400.0
2007-04-10 13:55:00,31.4,31.41,31.4,31.4,44200.0,17.7357,17.7414,17.7357,17.7357,44200.0
2007-04-10 14:00:00,31.41,31.41,31.4,31.4,41200.0,17.7414,17.7414,17.7357,17.7357,41200.0
2007-04-10 14:05:00,31.4,31.4,31.4,31.4,6200.0,17.7357,17.7357,17.7357,17.7357,6200.0
2007-04-10 14:10:00,31.4,31.41,31.4,31.4,44200.0,17.7357,17.7414,17.7357,17.7357,44200.0
2007-04-10 14:15:00,31.4,31.41,31.4,31.4,11800.0,17.7357,17.7414,17.7357,17.7357,11800.0
2007-04-10 14:20:00,31.4,31.41,31.4,31.41,11400.0,17.7357,17.7414,17.7357,17.7414,11400.0
2007-04-10 14:25:00,31.4,31.42,31.4,31.4,55800.0,17.7357,17.747,17.7357,17.7357,55800.0
2007-04-10 14:30:00,31.4,31.41,31.4,31.4,24800.0,17.7357,17.7414,17.7357,17.7357,24800.0
2007-04-10 14:35:00,31.4,31.42,31.4,31.41,73600.0,17.7357,17.747,17.7357,17.7414,73600.0
2007-04-10 14:40:00,31.4,31.43,31.4,31.43,54200.0,17.7357,17.7527,17.7357,17.7527,54200.0
2007-04-10 14:45:00,31.43,31.43,31.42,31.42,62400.0,17.7527,17.7527,17.747,17.747,62400.0
2007-04-10 14:50:00,31.42,31.43,31.4,31.43,50200.0,17.747,17.7527,17.7357,17.7527,50200.0
2007-04-10 14:55:00,31.43,31.43,31.42,31.42,13600.0,17.7527,17.7527,17.747,17.747,13600.0
2007-04-10 15:00:00,31.43,31.43,31.42,31.43,22000.0,17.7527,17.7527,17.747,17.7527,22000.0
2007-04-10 15:05:00,31.42,31.44,31.41,31.43,33000.0,17.747,17.7583,17.7414,17.7527,33000.0
2007-04-10 15:10:00,31.43,31.43,31.43,31.43,31200.0,17.7527,17.7527,17.7527,17.7527,31200.0
2007-04-10 15:15:00,31.43,31.45,31.42,31.44,51000.0,17.7527,17.764,17.747,17.7583,51000.0
2007-04-10 15:20:00,31.45,31.48,31.44,31.48,85600.0,17.764,17.7809,17.7583,17.7809,85600.0
2007-04-10 15:25:00,31.47,31.47,31.44,31.45,42000.0,17.7753,17.7753,17.7583,17.764,42000.0
2007-04-10 15:30:00,31.45,31.45,31.43,31.44,55800.0,17.764,17.764,17.7527,17.7583,55800.0
2007-04-10 15:35:00,31.43,31.45,31.43,31.43,72000.0,17.7527,17.764,17.7527,17.7527,72000.0
2007-04-10 15:40:00,31.43,31.45,31.43,31.44,79000.0,17.7527,17.764,17.7527,17.7583,79000.0
2007-04-10 15:45:00,31.43,31.44,31.4,31.41,110600.0,17.7527,17.7583,17.7357,17.7414,110600.0
2007-04-10 15:50:00,31.41,31.42,31.4,31.4,216400.0,17.7414,17.747,17.7357,17.7357,216400.0
2007-04-10 15:55:00,31.39,31.46,31.39,31.45,193800.0,17.7301,17.7696,17.7301,17.764,193800.0
2007-04-11 09:30:00,31.43,31.46,31.39,31.43,36000.0,17.7527,17.7696,17.7301,17.7527,36000.0
2007-04-11 09:35:00,31.43,31.56,31.41,31.53,55600.0,17.7527,17.8261,17.7414,17.8091,55600.0
2007-04-11 09:40:00,31.53,31.55,31.5,31.55,28400.0,17.8091,17.8204,17.7922,17.8204,28400.0
2007-04-11 09:45:00,31.55,31.57,31.51,31.56,45400.0,17.8204,17.8317,17.7978,17.8261,45400.0
2007-04-11 09:50:00,31.55,31.56,31.52,31.53,24800.0,17.8204,17.8261,17.8035,17.8091,24800.0
2007-04-11 09:55:00,31.52,31.57,31.52,31.57,25000.0,17.8035,17.8317,17.8035,17.8317,25000.0
2007-04-11 10:00:00,31.57,31.57,31.55,31.55,25200.0,17.8317,17.8317,17.8204,17.8204,25200.0
2007-04-11 10:05:00,31.55,31.59,31.53,31.59,68200.0,17.8204,17.843,17.8091,17.843,68200.0
2007-04-11 10:10:00,31.59,31.63,31.59,31.63,51400.0,17.843,17.8656,17.843,17.8656,51400.0
2007-04-11 10:15:00,31.63,31.65,31.57,31.59,47000.0,17.8656,17.8769,17.8317,17.843,47000.0
2007-04-11 10:20:00,31.59,31.65,31.59,31.65,44800.0,17.843,17.8769,17.843,17.8769,44800.0
2007-04-11 10:25:00,31.64,31.68,31.64,31.68,27200.0,17.8713,17.8939,17.8713,17.8939,27200.0
2007-04-11 10:30:00,31.68,31.68,31.65,31.67,37200.0,17.8939,17.8939,17.8769,17.8882,37200.0
2007-04-11 10:35:00,31.67,31.68,31.66,31.68,31600.0,17.8882,17.8939,17.8826,17.8939,31600.0
2007-04-11 10:40:00,31.67,31.67,31.63,31.64,40600.0,17.8882,17.8882,17.8656,17.8713,40600.0
2007-04-11 10:45:00,31.64,31.64,31.59,31.61,103000.0,17.8713,17.8713,17.843,17.8543,103000.0
2007-04-11 10:50:00,31.62,31.62,31.56,31.57,47800.0,17.86,17.86,17.8261,17.8317,47800.0
2007-04-11 10:55:00,31.57,31.63,31.55,31.63,71600.0,17.8317,17.8656,17.8204,17.8656,71600.0
2007-04-11 11:00:00,31.61,31.65,31.61,31.63,39400.0,17.8543,17.8769,17.8543,17.8656,39400.0
2007-04-11 11:05:00,31.64,31.65,31.63,31.65,64600.0,17.8713,17.8769,17.8656,17.8769,64600.0
2007-04-11 11:10:00,31.65,31.68,31.65,31.67,50200.0,17.8769,17.8939,17.8769,17.8882,50200.0
2007-04-11 11:15:00,31.67,31.68,31.66,31.68,39600.0,17.8882,17.8939,17.8826,17.8939,39600.0
2007-04-11 11:20:00,31.68,31.72,31.68,31.72,37600.0,17.8939,17.9165,17.8939,17.9165,37600.0
2007-04-11 11:25:00,31.72,31.72,31.69,31.69,30000.0,17.9165,17.9165,17.8995,17.8995,30000.0
2007-04-11 11:30:00,31.69,31.72,31.69,31.71,80200.0,17.8995,17.9165,17.8995,17.9108,80200.0
2007-04-11 11:35:00,31.72,31.73,31.71,31.73,34600.0,17.9165,17.9221,17.9108,17.9221,34600.0
2007-04-11 11:40:00,31.73,31.74,31.72,31.73,40600.0,17.9221,17.9278,17.9165,17.9221,40600.0
2007-04-11 11:45:00,31.73,31.75,31.73,31.74,33800.0,17.9221,17.9334,17.9221,17.9278,33800.0
2007-04-11 11:50:00,31.74,31.75,31.73,31.73,31800.0,17.9278,17.9334,17.9221,17.9221,31800.0
2007-04-11 11:55:00,31.73,31.76,31.73,31.76,35800.0,17.9221,17.9391,17.9221,17.9391,35800.0
2007-04-11 12:00:00,31.75,31.8,31.75,31.79,87200.0,17.9334,17.9616,17.9334,17.956,87200.0
2007-04-11 12:05:00,31.79,31.79,31.78,31.79,61600.0,17.956,17.956,17.9503,17.956,61600.0
2007-04-11 12:10:00,31.78,31.79,31.77,31.78,47600.0,17.9503,17.956,17.9447,17.9503,47600.0
2007-04-11 12:15:00,31.78,31.79,31.77,31.79,93200.0,17.9503,17.956,17.9447,17.956,93200.0
2007-04-11 12:20:00,31.79,31.82,31.79,31.81,69400.0,17.956,17.9729,17.956,17.9673,69400.0
2007-04-11 12:25:00,31.81,31.83,31.81,31.81,86400.0,17.9673,17.9786,17.9673,17.9673,86400.0
2007-04-11 12:30:00,31.82,31.82,31.79,31.8,41000.0,17.9729,17.9729,17.956,17.9616,41000.0
2007-04-11 12:35:00,31.8,31.83,31.8,31.83,51000.0,17.9616,17.9786,17.9616,17.9786,51000.0
2007-04-11 12:40:00,31.82,31.85,31.82,31.85,40800.0,17.9729,17.9899,17.9729,17.9899,40800.0
2007-04-11 12:45:00,31.84,31.85,31.84,31.85,22400.0,17.9842,17.9899,17.9842,17.9899,22400.0
2007-04-11 12:50:00,31.84,31.85,31.84,31.84,23800.0,17.9842,17.9899,17.9842,17.9842,23800.0
2007-04-11 12:55:00,31.84,31.85,31.84,31.85,21200.0,17.9842,17.9899,17.9842,17.9899,21200.0
2007-04-11 13:00:00,31.85,31.85,31.81,31.82,41400.0,17.9899,17.9899,17.9673,17.9729,41400.0
2007-04-11 13:05:00,31.81,31.83,31.81,31.83,40400.0,17.9673,17.9786,17.9673,17.9786,40400.0
2007-04-11 13:10:00,31.83,31.83,31.78,31.79,56400.0,17.9786,17.9786,17.9503,17.956,56400.0
2007-04-11 13:15:00,31.79,31.8,31.76,31.78,82600.0,17.956,17.9616,17.9391,17.9503,82600.0
2007-04-11 13:20:00,31.78,31.78,31.75,31.75,27400.0,17.9503,17.9503,17.9334,17.9334,27400.0
2007-04-11 13:25:00,31.76,31.77,31.75,31.75,23200.0,17.9391,17.9447,17.9334,17.9334,23200.0
2007-04-11 13:30:00,31.76,31.78,31.76,31.78,23600.0,17.9391,17.9503,17.9391,17.9503,23600.0
2007-04-11 13:35:00,31.78,31.79,31.77,31.78,35400.0,17.9503,17.956,17.9447,17.9503,35400.0
2007-04-11 13:40:00,31.78,31.8,31.78,31.8,37800.0,17.9503,17.9616,17.9503,17.9616,37800.0
2007-04-11 13:45:00,31.8,31.82,31.8,31.81,61400.0,17.9616,17.9729,17.9616,17.9673,61400.0
2007-04-11 13:50:00,31.81,31.82,31.79,31.8,38400.0,17.9673,17.9729,17.956,17.9616,38400.0
2007-04-11 13:55:00,31.8,31.85,31.8,31.85,93600.0,17.9616,17.9899,17.9616,17.9899,93600.0
2007-04-11 14:00:00,31.84,31.86,31.75,31.81,125600.0,17.9842,17.9955,17.9334,17.9673,125600.0
2007-04-11 14:05:00,31.81,31.83,31.73,31.8,106000.0,17.9673,17.9786,17.9221,17.9616,106000.0
2007-04-11 14:10:00,31.8,31.8,31.74,31.79,92000.0,17.9616,17.9616,17.9278,17.956,92000.0
2007-04-11 14:15:00,31.79,31.8,31.7,31.77,67800.0,17.956,17.9616,17.9052,17.9447,67800.0
2007-04-11 14:20:00,31.75,31.78,31.74,31.77,46000.0,17.9334,17.9503,17.9278,17.9447,46000.0
2007-04-11 14:25:00,31.78,31.78,31.72,31.74,32400.0,17.9503,17.9503,17.9165,17.9278,32400.0
2007-04-11 14:30:00,31.74,31.76,31.72,31.73,43200.0,17.9278,17.9391,17.9165,17.9221,43200.0
2007-04-11 14:35:00,31.73,31.77,31.72,31.75,65000.0,17.9221,17.9447,17.9165,17.9334,65000.0
2007-04-11 14:40:00,31.75,31.79,31.74,31.75,83400.0,17.9334,17.956,17.9278,17.9334,83400.0
2007-04-11 14:45:00,31.75,31.76,31.74,31.75,64600.0,17.9334,17.9391,17.9278,17.9334,64600.0
2007-04-11 14:50:00,31.75,31.77,31.74,31.77,54600.0,17.9334,17.9447,17.9278,17.9447,54600.0
2007-04-11 14:55:00,31.77,31.8,31.76,31.79,61200.0,17.9447,17.9616,17.9391,17.956,61200.0
2007-04-11 15:00:00,31.8,31.8,31.76,31.79,54000.0,17.9616,17.9616,17.9391,17.956,54000.0
2007-04-11 15:05:00,31.79,31.79,31.77,31.78,54600.0,17.956,17.956,17.9447,17.9503,54600.0
2007-04-11 15:10:00,31.77,31.82,31.77,31.81,60600.0,17.9447,17.9729,17.9447,17.9673,60600.0
2007-04-11 15:15:00,31.81,31.83,31.8,31.83,60200.0,17.9673,17.9786,17.9616,17.9786,60200.0
2007-04-11 15:20:00,31.83,31.86,31.83,31.85,66200.0,17.9786,17.9955,17.9786,17.9899,66200.0
2007-04-11 15:25:00,31.85,31.86,31.84,31.85,47400.0,17.9899,17.9955,17.9842,17.9899,47400.0
2007-04-11 15:30:00,31.84,31.85,31.81,31.83,43400.0,17.9842,17.9899,17.9673,17.9786,43400.0
2007-04-11 15:35:00,31.83,31.86,31.83,31.84,41600.0,17.9786,17.9955,17.9786,17.9842,41600.0
2007-04-11 15:40:00,31.84,31.88,31.84,31.86,53000.0,17.9842,18.0068,17.9842,17.9955,53000.0
2007-04-11 15:45:00,31.86,31.88,31.85,31.85,76600.0,17.9955,18.0068,17.9899,17.9899,76600.0
2007-04-11 15:50:00,31.85,31.87,31.81,31.86,99400.0,17.9899,18.0012,17.9673,17.9955,99400.0
2007-04-11 15:55:00,31.86,31.88,31.83,31.83,66000.0,17.9955,18.0068,17.9786,17.9786,66000.0
2007-04-12 09:30:00,31.86,32.01,31.85,32.0,139800.0,17.9955,18.0803,17.9899,18.0746,139800.0
2007-04-12 09:35:00,32.01,32.06,31.9,31.99,103000.0,18.0803,18.1085,18.0181,18.069,103000.0
2007-04-12 09:40:00,31.99,32.0,31.86,31.86,46000.0,18.069,18.0746,17.9955,17.9955,46000.0
2007-04-12 09:45:00,31.88,31.89,31.81,31.85,72000.0,18.0068,18.0125,17.9673,17.9899,72000.0
2007-04-12 09:50:00,31.85,31.88,31.82,31.85,75800.0,17.9899,18.0068,17.9729,17.9899,75800.0
2007-04-12 09:55:00,31.85,31.88,31.82,31.88,61000.0,17.9899,18.0068,17.9729,18.0068,61000.0
2007-04-12 10:00:00,31.87,31.9,31.85,31.86,38600.0,18.0012,18.0181,17.9899,17.9955,38600.0
2007-04-12 10:05:00,31.86,31.87,31.84,31.85,50800.0,17.9955,18.0012,17.9842,17.9899,50800.0
2007-04-12 10:10:00,31.84,31.84,31.79,31.8,67800.0,17.9842,17.9842,17.956,17.9616,67800.0
2007-04-12 10:15:00,31.8,31.82,31.78,31.82,40600.0,17.9616,17.9729,17.9503,17.9729,40600.0
2007-04-12 10:20:00,31.82,31.84,31.81,31.84,44800.0,17.9729,17.9842,17.9673,17.9842,44800.0
2007-04-12 10:25:00,31.84,31.89,31.83,31.88,58400.0,17.9842,18.0125,17.9786,18.0068,58400.0
2007-04-12 10:30:00,31.88,31.89,31.87,31.88,57200.0,18.0068,18.0125,18.0012,18.0068,57200.0
2007-04-12 10:35:00,31.88,31.89,31.85,31.86,53600.0,18.0068,18.0125,17.9899,17.9955,53600.0
2007-04-12 10:40:00,31.86,31.86,31.85,31.85,34200.0,17.9955,17.9955,17.9899,17.9899,34200.0
2007-04-12 10:45:00,31.85,31.86,31.84,31.85,74600.0,17.9899,17.9955,17.9842,17.9899,74600.0
2007-04-12 10:50:00,31.84,31.86,31.83,31.83,49000.0,17.9842,17.9955,17.9786,17.9786,49000.0
2007-04-12 10:55:00,31.83,31.84,31.8,31.8,44600.0,17.9786,17.9842,17.9616,17.9616,44600.0
2007-04-12 11:00:00,31.8,31.8,31.78,31.78,48200.0,17.9616,17.9616,17.9503,17.9503,48200.0
2007-04-12 11:05:00,31.78,31.78,31.75,31.78,62200.0,17.9503,17.9503,17.9334,17.9503,62200.0
2007-04-12 11:10:00,31.78,31.82,31.78,31.8,66800.0,17.9503,17.9729,17.9503,17.9616,66800.0
2007-04-12 11:15:00,31.8,31.8,31.79,31.8,29800.0,17.9616,17.9616,17.956,17.9616,29800.0
2007-04-12 11:20:00,31.8,31.8,31.78,31.79,39800.0,17.9616,17.9616,17.9503,17.956,39800.0
2007-04-12 11:25:00,31.79,31.81,31.78,31.8,33800.0,17.956,17.9673,17.9503,17.9616,33800.0
2007-04-12 11:30:00,31.8,31.82,31.79,31.81,55800.0,17.9616,17.9729,17.956,17.9673,55800.0
2007-04-12 11:35:00,31.82,31.85,31.81,31.85,85800.0,17.9729,17.9899,17.9673,17.9899,85800.0
2007-04-12 11:40:00,31.85,31.85,31.82,31.82,49800.0,17.9899,17.9899,17.9729,17.9729,49800.0
2007-04-12 11:45:00,31.82,31.82,31.78,31.78,48600.0,17.9729,17.9729,17.9503,17.9503,48600.0
2007-04-12 11:50:00,31.79,31.8,31.76,31.76,188000.0,17.956,17.9616,17.9391,17.9391,188000.0
2007-04-12 11:55:00,31.76,31.76,31.72,31.73,76600.0,17.9391,17.9391,17.9165,17.9221,76600.0
2007-04-12 12:00:00,31.73,31.78,31.71,31.76,135400.0,17.9221,17.9503,17.9108,17.9391,135400.0
2007-04-12 12:05:00,31.77,31.82,31.77,31.82,51400.0,17.9447,17.9729,17.9447,17.9729,51400.0
2007-04-12 12:10:00,31.82,31.82,31.79,31.81,32600.0,17.9729,17.9729,17.956,17.9673,32600.0
2007-04-12 12:15:00,31.81,31.85,31.81,31.83,52600.0,17.9673,17.9899,17.9673,17.9786,52600.0
2007-04-12 12:20:00,31.83,31.85,31.83,31.85,68600.0,17.9786,17.9899,17.9786,17.9899,68600.0
2007-04-12 12:25:00,31.85,31.85,31.83,31.84,65600.0,17.9899,17.9899,17.9786,17.9842,65600.0
2007-04-12 12:30:00,31.83,31.83,31.8,31.8,101000.0,17.9786,17.9786,17.9616,17.9616,101000.0
2007-04-12 12:35:00,31.81,31.82,31.8,31.82,33200.0,17.9673,17.9729,17.9616,17.9729,33200.0
2007-04-12 12:40:00,31.82,31.85,31.82,31.85,41000.0,17.9729,17.9899,17.9729,17.9899,41000.0
2007-04-12 12:45:00,31.85,31.88,31.85,31.86,48600.0,17.9899,18.0068,17.9899,17.9955,48600.0
2007-04-12 12:50:00,31.86,31.86,31.85,31.86,18000.0,17.9955,17.9955,17.9899,17.9955,18000.0
2007-04-12 12:55:00,31.86,31.89,31.86,31.89,35000.0,17.9955,18.0125,17.9955,18.0125,35000.0
2007-04-12 13:00:00,31.89,31.92,31.89,31.92,66600.0,18.0125,18.0294,18.0125,18.0294,66600.0
2007-04-12 13:05:00,31.92,31.96,31.91,31.96,64800.0,18.0294,18.052,18.0238,18.052,64800.0
2007-04-12 13:10:00,31.96,31.97,31.95,31.96,74800.0,18.052,18.0577,18.0464,18.052,74800.0
2007-04-12 13:15:00,31.96,31.97,31.96,31.96,30400.0,18.052,18.0577,18.052,18.052,30400.0
2007-04-12 13:20:00,31.96,31.99,31.96,31.99,67400.0,18.052,18.069,18.052,18.069,67400.0
2007-04-12 13:25:00,31.99,32.07,31.99,32.05,127000.0,18.069,18.1142,18.069,18.1029,127000.0
2007-04-12 13:30:00,32.05,32.09,32.04,32.09,71000.0,18.1029,18.1254,18.0972,18.1254,71000.0
2007-04-12 13:35:00,32.08,32.08,32.05,32.05,40800.0,18.1198,18.1198,18.1029,18.1029,40800.0
2007-04-12 13:40:00,32.05,32.05,32.04,32.04,29000.0,18.1029,18.1029,18.0972,18.0972,29000.0
2007-04-12 13:45:00,32.04,32.04,32.03,32.04,36800.0,18.0972,18.0972,18.0916,18.0972,36800.0
2007-04-12 13:50:00,32.04,32.04,32.03,32.04,24600.0,18.0972,18.0972,18.0916,18.0972,24600.0
2007-04-12 13:55:00,32.04,32.04,32.03,32.03,28600.0,18.0972,18.0972,18.0916,18.0916,28600.0
2007-04-12 14:00:00,32.03,32.05,32.03,32.05,64000.0,18.0916,18.1029,18.0916,18.1029,64000.0
2007-04-12 14:05:00,32.05,32.06,32.05,32.06,40400.0,18.1029,18.1085,18.1029,18.1085,40400.0
2007-04-12 14:10:00,32.06,32.1,32.06,32.1,46200.0,18.1085,18.1311,18.1085,18.1311,46200.0
2007-04-12 14:15:00,32.1,32.12,32.1,32.12,62600.0,18.1311,18.1424,18.1311,18.1424,62600.0
2007-04-12 14:20:00,32.12,32.12,32.12,32.12,40600.0,18.1424,18.1424,18.1424,18.1424,40600.0
2007-04-12 14:25:00,32.12,32.12,32.11,32.11,46800.0,18.1424,18.1424,18.1367,18.1367,46800.0
2007-04-12 14:30:00,32.12,32.13,32.12,32.13,104400.0,18.1424,18.148,18.1424,18.148,104400.0
2007-04-12 14:35:00,32.13,32.13,32.12,32.13,31200.0,18.148,18.148,18.1424,18.148,31200.0
2007-04-12 14:40:00,32.13,32.17,32.12,32.17,63000.0,18.148,18.1706,18.1424,18.1706,63000.0
2007-04-12 14:45:00,32.17,32.17,32.14,32.14,59200.0,18.1706,18.1706,18.1537,18.1537,59200.0
2007-04-12 14:50:00,32.15,32.16,32.14,32.14,84000.0,18.1593,18.165,18.1537,18.1537,84000.0
2007-04-12 14:55:00,32.14,32.15,32.11,32.12,57200.0,18.1537,18.1593,18.1367,18.1424,57200.0
2007-04-12 15:00:00,32.12,32.14,32.12,32.13,64200.0,18.1424,18.1537,18.1424,18.148,64200.0
2007-04-12 15:05:00,32.13,32.13,32.11,32.12,41600.0,18.148,18.148,18.1367,18.1424,41600.0
2007-04-12 15:10:00,32.12,32.15,32.12,32.13,63400.0,18.1424,18.1593,18.1424,18.148,63400.0
2007-04-12 15:15:00,32.13,32.17,32.13,32.16,61000.0,18.148,18.1706,18.148,18.165,61000.0
2007-04-12 15:20:00,32.16,32.18,32.16,32.17,47000.0,18.165,18.1763,18.165,18.1706,47000.0
2007-04-12 15:25:00,32.17,32.18,32.16,32.17,34800.0,18.1706,18.1763,18.165,18.1706,34800.0
2007-04-12 15:30:00,32.17,32.18,32.16,32.17,28800.0,18.1706,18.1763,18.165,18.1706,28800.0
2007-04-12 15:35:00,32.18,32.18,32.15,32.15,17600.0,18.1763,18.1763,18.1593,18.1593,17600.0
2007-04-12 15:40:00,32.15,32.2,32.15,32.2,120800.0,18.1593,18.1876,18.1593,18.1876,120800.0
2007-04-12 15:45:00,32.2,32.2,32.18,32.19,83400.0,18.1876,18.1876,18.1763,18.1819,83400.0
2007-04-12 15:50:00,32.18,32.2,32.18,32.19,110200.0,18.1763,18.1876,18.1763,18.1819,110200.0
2007-04-12 15:55:00,32.19,32.19,32.13,32.16,248400.0,18.1819,18.1819,18.148,18.165,248400.0
2007-04-13 09:30:00,32.17,32.18,32.04,32.13,36200.0,18.1706,18.1763,18.0972,18.148,36200.0
2007-04-13 09:35:00,32.1,32.13,32.02,32.03,30200.0,18.1311,18.148,18.0859,18.0916,30200.0
2007-04-13 09:40:00,32.02,32.06,32.01,32.01,28800.0,18.0859,18.1085,18.0803,18.0803,28800.0
2007-04-13 09:45:00,32.02,32.04,31.98,32.03,29600.0,18.0859,18.0972,18.0633,18.0916,29600.0
2007-04-13 09:50:00,32.03,32.06,31.98,31.98,26800.0,18.0916,18.1085,18.0633,18.0633,26800.0
2007-04-13 09:55:00,31.98,32.03,31.97,32.03,21600.0,18.0633,18.0916,18.0577,18.0916,21600.0
2007-04-13 10:00:00,32.02,32.02,31.9,31.98,28400.0,18.0859,18.0859,18.0181,18.0633,28400.0
2007-04-13 10:05:00,31.98,32.0,31.86,31.89,43000.0,18.0633,18.0746,17.9955,18.0125,43000.0
2007-04-13 10:10:00,31.89,31.98,31.89,31.95,48000.0,18.0125,18.0633,18.0125,18.0464,48000.0
2007-04-13 10:15:00,31.95,31.96,31.84,31.85,22000.0,18.0464,18.052,17.9842,17.9899,22000.0
2007-04-13 10:20:00,31.85,31.91,31.85,31.87,23800.0,17.9899,18.0238,17.9899,18.0012,23800.0
2007-04-13 10:25:00,31.87,31.87,31.79,31.8,34800.0,18.0012,18.0012,17.956,17.9616,34800.0
2007-04-13 10:30:00,31.8,31.84,31.79,31.83,70800.0,17.9616,17.9842,17.956,17.9786,70800.0
2007-04-13 10:35:00,31.84,31.97,31.84,31.95,29000.0,17.9842,18.0577,17.9842,18.0464,29000.0
2007-04-13 10:40:00,31.96,31.98,31.94,31.94,14600.0,18.052,18.0633,18.0407,18.0407,14600.0
2007-04-13 10:45:00,31.95,31.99,31.94,31.97,17800.0,18.0464,18.069,18.0407,18.0577,17800.0
2007-04-13 10:50:00,31.97,31.97,31.92,31.92,13600.0,18.0577,18.0577,18.0294,18.0294,13600.0
2007-04-13 10:55:00,31.91,31.94,31.91,31.94,11000.0,18.0238,18.0407,18.0238,18.0407,11000.0
2007-04-13 11:00:00,31.94,31.97,31.94,31.96,11200.0,18.0407,18.0577,18.0407,18.052,11200.0
2007-04-13 11:05:00,31.95,31.99,31.95,31.96,12600.0,18.0464,18.069,18.0464,18.052,12600.0
2007-04-13 11:10:00,31.96,32.01,31.94,31.95,39200.0,18.052,18.0803,18.0407,18.0464,39200.0
2007-04-13 11:15:00,31.95,31.98,31.94,31.96,23400.0,18.0464,18.0633,18.0407,18.052,23400.0
2007-04-13 11:20:00,31.96,31.96,31.91,31.94,14200.0,18.052,18.052,18.0238,18.0407,14200.0
2007-04-13 11:25:00,31.94,31.96,31.93,31.93,8600.0,18.0407,18.052,18.0351,18.0351,8600.0
2007-04-13 11:30:00,31.93,31.96,31.92,31.96,16400.0,18.0351,18.052,18.0294,18.052,16400.0
2007-04-13 11:35:00,31.96,31.97,31.95,31.96,12800.0,18.052,18.0577,18.0464,18.052,12800.0
2007-04-13 11:40:00,31.96,31.99,31.96,31.98,13800.0,18.052,18.069,18.052,18.0633,13800.0
2007-04-13 11:45:00,31.99,32.01,31.98,31.99,41000.0,18.069,18.0803,18.0633,18.069,41000.0
2007-04-13 11:50:00,32.0,32.0,31.95,31.98,30800.0,18.0746,18.0746,18.0464,18.0633,30800.0
2007-04-13 11:55:00,31.97,31.99,31.93,31.94,31200.0,18.0577,18.069,18.0351,18.0407,31200.0
2007-04-13 12:00:00,31.93,31.93,31.89,31.9,21200.0,18.0351,18.0351,18.0125,18.0181,21200.0
2007-04-13 12:05:00,31.9,31.94,31.9,31.94,14400.0,18.0181,18.0407,18.0181,18.0407,14400.0
2007-04-13 12:10:00,31.93,31.96,31.93,31.96,12600.0,18.0351,18.052,18.0351,18.052,12600.0
2007-04-13 12:15:00,31.96,31.97,31.94,31.94,13600.0,18.052,18.0577,18.0407,18.0407,13600.0
2007-04-13 12:20:00,31.95,31.96,31.93,31.96,11000.0,18.0464,18.052,18.0351,18.052,11000.0
2007-04-13 12:25:00,31.96,31.97,31.93,31.96,8800.0,18.052,18.0577,18.0351,18.052,8800.0
2007-04-13 12:30:00,31.96,31.96,31.94,31.95,7200.0,18.052,18.052,18.0407,18.0464,7200.0
2007-04-13 12:35:00,31.95,31.96,31.95,31.95,5600.0,18.0464,18.052,18.0464,18.0464,5600.0
2007-04-13 12:40:00,31.95,31.96,31.95,31.95,9600.0,18.0464,18.052,18.0464,18.0464,9600.0
2007-04-13 12:45:00,31.95,31.96,31.95,31.96,4800.0,18.0464,18.052,18.0464,18.052,4800.0
2007-04-13 12:50:00,31.96,32.0,31.96,32.0,14600.0,18.052,18.0746,18.052,18.0746,14600.0
2007-04-13 12:55:00,32.0,32.0,31.98,31.98,13200.0,18.0746,18.0746,18.0633,18.0633,13200.0
2007-04-13 13:00:00,31.97,31.98,31.97,31.97,8000.0,18.0577,18.0633,18.0577,18.0577,8000.0
2007-04-13 13:05:00,31.97,31.99,31.95,31.98,25000.0,18.0577,18.069,18.0464,18.0633,25000.0
2007-04-13 13:10:00,31.98,31.99,31.95,31.95,12400.0,18.0633,18.069,18.0464,18.0464,12400.0
2007-04-13 13:15:00,31.95,31.96,31.93,31.96,7600.0,18.0464,18.052,18.0351,18.052,7600.0
2007-04-13 13:20:00,31.95,32.0,31.95,32.0,14800.0,18.0464,18.0746,18.0464,18.0746,14800.0
2007-04-13 13:25:00,31.99,32.0,31.99,32.0,4800.0,18.069,18.0746,18.069,18.0746,4800.0
2007-04-13 13:30:00,31.99,32.03,31.99,32.02,14800.0,18.069,18.0916,18.069,18.0859,14800.0
2007-04-13 13:35:00,32.01,32.04,32.01,32.01,13400.0,18.0803,18.0972,18.0803,18.0803,13400.0
2007-04-13 13:40:00,32.01,32.02,32.0,32.01,5000.0,18.0803,18.0859,18.0746,18.0803,5000.0
2007-04-13 13:45:00,32.01,32.02,32.01,32.02,7800.0,18.0803,18.0859,18.0803,18.0859,7800.0
2007-04-13 13:50:00,32.02,32.02,31.99,31.99,9200.0,18.0859,18.0859,18.069,18.069,9200.0
2007-04-13 13:55:00,31.99,31.99,31.98,31.99,3400.0,18.069,18.069,18.0633,18.069,3400.0
2007-04-13 14:00:00,31.99,31.99,31.95,31.95,14200.0,18.069,18.069,18.0464,18.0464,14200.0
2007-04-13 14:05:00,31.95,31.96,31.93,31.95,18800.0,18.0464,18.052,18.0351,18.0464,18800.0
2007-04-13 14:10:00,31.95,31.98,31.95,31.96,18800.0,18.0464,18.0633,18.0464,18.052,18800.0
2007-04-13 14:15:00,31.96,31.97,31.96,31.97,5400.0,18.052,18.0577,18.052,18.0577,5400.0
2007-04-13 14:20:00,31.97,31.97,31.97,31.97,5000.0,18.0577,18.0577,18.0577,18.0577,5000.0
2007-04-13 14:25:00,31.97,31.97,31.95,31.96,11200.0,18.0577,18.0577,18.0464,18.052,11200.0
2007-04-13 14:30:00,31.96,31.96,31.95,31.95,8000.0,18.052,18.052,18.0464,18.0464,8000.0
2007-04-13 14:35:00,31.95,31.96,31.95,31.95,13400.0,18.0464,18.052,18.0464,18.0464,13400.0
2007-04-13 14:40:00,31.95,31.95,31.93,31.94,15000.0,18.0464,18.0464,18.0351,18.0407,15000.0
2007-04-13 14:45:00,31.94,31.95,31.93,31.93,20400.0,18.0407,18.0464,18.0351,18.0351,20400.0
2007-04-13 14:50:00,31.93,31.94,31.93,31.93,15600.0,18.0351,18.0407,18.0351,18.0351,15600.0
2007-04-13 14:55:00,31.93,31.93,31.92,31.93,24400.0,18.0351,18.0351,18.0294,18.0351,24400.0
2007-04-13 15:00:00,31.93,31.94,31.93,31.93,12200.0,18.0351,18.0407,18.0351,18.0351,12200.0
2007-04-13 15:05:00,31.94,31.97,31.93,31.96,33800.0,18.0407,18.0577,18.0351,18.052,33800.0
2007-04-13 15:10:00,31.96,31.97,31.95,31.97,15200.0,18.052,18.0577,18.0464,18.0577,15200.0
2007-04-13 15:15:00,31.96,31.96,31.95,31.95,11000.0,18.052,18.052,18.0464,18.0464,11000.0
2007-04-13 15:20:00,31.96,31.96,31.92,31.92,24400.0,18.052,18.052,18.0294,18.0294,24400.0
2007-04-13 15:25:00,31.92,31.93,31.91,31.91,47400.0,18.0294,18.0351,18.0238,18.0238,47400.0
2007-04-13 15:30:00,31.91,31.92,31.91,31.91,33600.0,18.0238,18.0294,18.0238,18.0238,33600.0
2007-04-13 15:35:00,31.91,31.92,31.91,31.91,15600.0,18.0238,18.0294,18.0238,18.0238,15600.0
2007-04-13 15:40:00,31.91,31.94,31.91,31.93,56800.0,18.0238,18.0407,18.0238,18.0351,56800.0
2007-04-13 15:45:00,31.94,31.96,31.94,31.96,42800.0,18.0407,18.052,18.0407,18.052,42800.0
2007-04-13 15:50:00,31.96,31.96,31.93,31.93,42800.0,18.052,18.052,18.0351,18.0351,42800.0
2007-04-13 15:55:00,31.93,31.93,31.9,31.9,42000.0,18.0351,18.0351,18.0181,18.0181,42000.0
2007-04-16 09:30:00,32.35,32.38,31.79,31.99,39200.0,18.2723,18.2892,17.956,18.069,39200.0
2007-04-16 09:35:00,31.99,32.01,31.95,31.97,19200.0,18.069,18.0803,18.0464,18.0577,19200.0
2007-04-16 09:40:00,31.97,32.0,31.97,31.98,29600.0,18.0577,18.0746,18.0577,18.0633,29600.0
2007-04-16 09:45:00,31.98,31.98,31.91,31.92,31800.0,18.0633,18.0633,18.0238,18.0294,31800.0
2007-04-16 09:50:00,31.9,31.93,31.9,31.93,17600.0,18.0181,18.0351,18.0181,18.0351,17600.0
2007-04-16 09:55:00,31.93,31.95,31.92,31.93,14400.0,18.0351,18.0464,18.0294,18.0351,14400.0
2007-04-16 10:00:00,31.93,31.96,31.93,31.95,21200.0,18.0351,18.052,18.0351,18.0464,21200.0
2007-04-16 10:05:00,31.95,31.97,31.93,31.93,15800.0,18.0464,18.0577,18.0351,18.0351,15800.0
2007-04-16 10:10:00,31.93,31.93,31.9,31.91,20200.0,18.0351,18.0351,18.0181,18.0238,20200.0
2007-04-16 10:15:00,31.91,31.91,31.9,31.9,14200.0,18.0238,18.0238,18.0181,18.0181,14200.0
2007-04-16 10:20:00,31.9,31.9,31.89,31.89,12600.0,18.0181,18.0181,18.0125,18.0125,12600.0
2007-04-16 10:25:00,31.89,31.97,31.89,31.97,23000.0,18.0125,18.0577,18.0125,18.0577,23000.0
2007-04-16 10:30:00,31.97,31.99,31.97,31.99,25200.0,18.0577,18.069,18.0577,18.069,25200.0
2007-04-16 10:35:00,31.99,32.03,31.98,32.02,21400.0,18.069,18.0916,18.0633,18.0859,21400.0
2007-04-16 10:40:00,32.03,32.05,32.02,32.04,11200.0,18.0916,18.1029,18.0859,18.0972,11200.0
2007-04-16 10:45:00,32.04,32.06,32.02,32.06,20200.0,18.0972,18.1085,18.0859,18.1085,20200.0
2007-04-16 10:50:00,32.05,32.06,32.04,32.05,17000.0,18.1029,18.1085,18.0972,18.1029,17000.0
2007-04-16 10:55:00,32.05,32.06,32.04,32.06,13800.0,18.1029,18.1085,18.0972,18.1085,13800.0
2007-04-16 11:00:00,32.05,32.06,32.02,32.02,13800.0,18.1029,18.1085,18.0859,18.0859,13800.0
2007-04-16 11:05:00,32.02,32.03,32.02,32.02,10600.0,18.0859,18.0916,18.0859,18.0859,10600.0
2007-04-16 11:10:00,32.02,32.02,32.02,32.02,10600.0,18.0859,18.0859,18.0859,18.0859,10600.0
2007-04-16 11:15:00,32.02,32.05,32.01,32.05,24000.0,18.0859,18.1029,18.0803,18.1029,24000.0
2007-04-16 11:20:00,32.05,32.05,32.02,32.03,18200.0,18.1029,18.1029,18.0859,18.0916,18200.0
2007-04-16 11:25:00,32.02,32.03,32.02,32.03,8000.0,18.0859,18.0916,18.0859,18.0916,8000.0
2007-04-16 11:30:00,32.04,32.08,32.04,32.06,40200.0,18.0972,18.1198,18.0972,18.1085,40200.0
2007-04-16 11:35:00,32.06,32.08,32.05,32.06,17400.0,18.1085,18.1198,18.1029,18.1085,17400.0
2007-04-16 11:40:00,32.07,32.08,32.07,32.07,15800.0,18.1142,18.1198,18.1142,18.1142,15800.0
2007-04-16 11:45:00,32.07,32.09,32.07,32.08,14200.0,18.1142,18.1254,18.1142,18.1198,14200.0
2007-04-16 11:50:00,32.08,32.09,32.07,32.07,17600.0,18.1198,18.1254,18.1142,18.1142,17600.0
2007-04-16 11:55:00,32.07,32.08,32.07,32.08,5200.0,18.1142,18.1198,18.1142,18.1198,5200.0
2007-04-16 12:00:00,32.08,32.1,32.08,32.09,9400.0,18.1198,18.1311,18.1198,18.1254,9400.0
2007-04-16 12:05:00,32.09,32.09,32.07,32.08,18800.0,18.1254,18.1254,18.1142,18.1198,18800.0
2007-04-16 12:10:00,32.08,32.09,32.08,32.08,5800.0,18.1198,18.1254,18.1198,18.1198,5800.0
2007-04-16 12:15:00,32.09,32.09,32.08,32.09,6000.0,18.1254,18.1254,18.1198,18.1254,6000.0
2007-04-16 12:20:00,32.09,32.09,32.08,32.09,7200.0,18.1254,18.1254,18.1198,18.1254,7200.0
2007-04-16 12:25:00,32.09,32.09,32.09,32.09,3800.0,18.1254,18.1254,18.1254,18.1254,3800.0
2007-04-16 12:30:00,32.09,32.1,32.09,32.1,8200.0,18.1254,18.1311,18.1254,18.1311,8200.0
2007-04-16 12:35:00,32.1,32.12,32.1,32.11,5400.0,18.1311,18.1424,18.1311,18.1367,5400.0
2007-04-16 12:40:00,32.11,32.12,32.1,32.11,7000.0,18.1367,18.1424,18.1311,18.1367,7000.0
2007-04-16 12:45:00,32.12,32.12,32.11,32.11,9000.0,18.1424,18.1424,18.1367,18.1367,9000.0
2007-04-16 12:50:00,32.1,32.11,32.09,32.09,18000.0,18.1311,18.1367,18.1254,18.1254,18000.0
2007-04-16 12:55:00,32.09,32.09,32.08,32.08,10200.0,18.1254,18.1254,18.1198,18.1198,10200.0
2007-04-16 13:00:00,32.08,32.09,32.08,32.08,12600.0,18.1198,18.1254,18.1198,18.1198,12600.0
2007-04-16 13:05:00,32.08,32.08,32.07,32.08,8000.0,18.1198,18.1198,18.1142,18.1198,8000.0
2007-04-16 13:10:00,32.08,32.09,32.08,32.09,8200.0,18.1198,18.1254,18.1198,18.1254,8200.0
2007-04-16 13:15:00,32.09,32.1,32.09,32.1,10600.0,18.1254,18.1311,18.1254,18.1311,10600.0
2007-04-16 13:20:00,32.1,32.1,32.08,32.09,15000.0,18.1311,18.1311,18.1198,18.1254,15000.0
2007-04-16 13:25:00,32.1,32.1,32.08,32.08,8400.0,18.1311,18.1311,18.1198,18.1198,8400.0
2007-04-16 13:30:00,32.08,32.08,32.08,32.08,10400.0,18.1198,18.1198,18.1198,18.1198,10400.0
2007-04-16 13:35:00,32.08,32.09,32.08,32.08,7200.0,18.1198,18.1254,18.1198,18.1198,7200.0
2007-04-16 13:40:00,32.08,32.09,32.08,32.08,6400.0,18.1198,18.1254,18.1198,18.1198,6400.0
2007-04-16 13:45:00,32.08,32.09,32.08,32.09,5400.0,18.1198,18.1254,18.1198,18.1254,5400.0
2007-04-16 13:50:00,32.08,32.09,32.08,32.08,19400.0,18.1198,18.1254,18.1198,18.1198,19400.0
2007-04-16 13:55:00,32.09,32.09,32.06,32.06,26200.0,18.1254,18.1254,18.1085,18.1085,26200.0
2007-04-16 14:00:00,32.06,32.08,32.06,32.06,38800.0,18.1085,18.1198,18.1085,18.1085,38800.0
2007-04-16 14:05:00,32.06,32.08,32.06,32.07,54000.0,18.1085,18.1198,18.1085,18.1142,54000.0
2007-04-16 14:10:00,32.07,32.07,32.06,32.07,15800.0,18.1142,18.1142,18.1085,18.1142,15800.0
2007-04-16 14:15:00,32.07,32.07,32.05,32.06,31800.0,18.1142,18.1142,18.1029,18.1085,31800.0
2007-04-16 14:20:00,32.06,32.06,32.05,32.06,10400.0,18.1085,18.1085,18.1029,18.1085,10400.0
2007-04-16 14:25:00,32.06,32.06,32.05,32.06,13000.0,18.1085,18.1085,18.1029,18.1085,13000.0
2007-04-16 14:30:00,32.06,32.06,32.05,32.05,19400.0,18.1085,18.1085,18.1029,18.1029,19400.0
2007-04-16 14:35:00,32.05,32.05,32.04,32.05,35800.0,18.1029,18.1029,18.0972,18.1029,35800.0
2007-04-16 14:40:00,32.05,32.05,32.03,32.04,15000.0,18.1029,18.1029,18.0916,18.0972,15000.0
2007-04-16 14:45:00,32.04,32.04,32.03,32.03,19600.0,18.0972,18.0972,18.0916,18.0916,19600.0
2007-04-16 14:50:00,32.03,32.04,32.02,32.02,24000.0,18.0916,18.0972,18.0859,18.0859,24000.0
2007-04-16 14:55:00,32.02,32.02,32.01,32.01,20000.0,18.0859,18.0859,18.0803,18.0803,20000.0
2007-04-16 15:00:00,32.01,32.02,32.0,32.01,32200.0,18.0803,18.0859,18.0746,18.0803,32200.0
2007-04-16 15:05:00,32.01,32.01,31.99,32.0,31400.0,18.0803,18.0803,18.069,18.0746,31400.0
2007-04-16 15:10:00,32.0,32.01,31.99,32.0,50600.0,18.0746,18.0803,18.069,18.0746,50600.0
2007-04-16 15:15:00,32.0,32.01,32.0,32.01,37800.0,18.0746,18.0803,18.0746,18.0803,37800.0
2007-04-16 15:20:00,32.01,32.01,32.0,32.0,24000.0,18.0803,18.0803,18.0746,18.0746,24000.0
2007-04-16 15:25:00,32.01,32.01,32.0,32.0,26200.0,18.0803,18.0803,18.0746,18.0746,26200.0
2007-04-16 15:30:00,32.0,32.01,32.0,32.01,31000.0,18.0746,18.0803,18.0746,18.0803,31000.0
2007-04-16 15:35:00,32.01,32.02,32.01,32.01,27200.0,18.0803,18.0859,18.0803,18.0803,27200.0
2007-04-16 15:40:00,32.01,32.05,32.01,32.04,57200.0,18.0803,18.1029,18.0803,18.0972,57200.0
2007-04-16 15:45:00,32.03,32.04,32.02,32.04,31000.0,18.0916,18.0972,18.0859,18.0972,31000.0
2007-04-16 15:50:00,32.03,32.04,32.02,32.04,21800.0,18.0916,18.0972,18.0859,18.0972,21800.0
2007-04-16 15:55:00,32.04,32.05,32.02,32.03,28000.0,18.0972,18.1029,18.0859,18.0916,28000.0
2007-04-17 09:30:00,32.13,32.13,31.98,32.0,31000.0,18.148,18.148,18.0633,18.0746,31000.0
2007-04-17 09:35:00,31.98,32.13,31.98,32.1,14600.0,18.0633,18.148,18.0633,18.1311,14600.0
2007-04-17 09:40:00,32.05,32.05,31.99,32.01,14400.0,18.1029,18.1029,18.069,18.0803,14400.0
2007-04-17 09:45:00,31.99,32.04,31.97,32.04,20000.0,18.069,18.0972,18.0577,18.0972,20000.0
2007-04-17 09:50:00,32.06,32.16,32.05,32.16,18400.0,18.1085,18.165,18.1029,18.165,18400.0
2007-04-17 09:55:00,32.16,32.19,32.15,32.17,10800.0,18.165,18.1819,18.1593,18.1706,10800.0
2007-04-17 10:00:00,32.18,32.23,32.18,32.19,18600.0,18.1763,18.2045,18.1763,18.1819,18600.0
2007-04-17 10:05:00,32.19,32.19,32.16,32.18,6200.0,18.1819,18.1819,18.165,18.1763,6200.0
2007-04-17 10:10:00,32.16,32.18,32.13,32.14,7400.0,18.165,18.1763,18.148,18.1537,7400.0
2007-04-17 10:15:00,32.14,32.2,32.13,32.18,8200.0,18.1537,18.1876,18.148,18.1763,8200.0
2007-04-17 10:20:00,32.18,32.21,32.18,32.2,18600.0,18.1763,18.1932,18.1763,18.1876,18600.0
2007-04-17 10:25:00,32.2,32.23,32.19,32.23,15600.0,18.1876,18.2045,18.1819,18.2045,15600.0
2007-04-17 10:30:00,32.23,32.27,32.23,32.26,26800.0,18.2045,18.2271,18.2045,18.2215,26800.0
2007-04-17 10:35:00,32.25,32.27,32.24,32.27,20200.0,18.2158,18.2271,18.2102,18.2271,20200.0
2007-04-17 10:40:00,32.27,32.27,32.26,32.26,16800.0,18.2271,18.2271,18.2215,18.2215,16800.0
2007-04-17 10:45:00,32.26,32.29,32.26,32.27,28800.0,18.2215,18.2384,18.2215,18.2271,28800.0
2007-04-17 10:50:00,32.29,32.29,32.24,32.24,38600.0,18.2384,18.2384,18.2102,18.2102,38600.0
2007-04-17 10:55:00,32.24,32.24,32.22,32.22,13200.0,18.2102,18.2102,18.1989,18.1989,13200.0
2007-04-17 11:00:00,32.22,32.23,32.21,32.21,18400.0,18.1989,18.2045,18.1932,18.1932,18400.0
2007-04-17 11:05:00,32.2,32.21,32.17,32.18,218800.0,18.1876,18.1932,18.1706,18.1763,218800.0
2007-04-17 11:10:00,32.19,32.19,32.16,32.16,18800.0,18.1819,18.1819,18.165,18.165,18800.0
2007-04-17 11:15:00,32.16,32.16,32.15,32.16,16800.0,18.165,18.165,18.1593,18.165,16800.0
2007-04-17 11:20:00,32.15,32.16,32.15,32.16,14600.0,18.1593,18.165,18.1593,18.165,14600.0
2007-04-17 11:25:00,32.15,32.16,32.15,32.16,14800.0,18.1593,18.165,18.1593,18.165,14800.0
2007-04-17 11:30:00,32.16,32.17,32.15,32.15,11800.0,18.165,18.1706,18.1593,18.1593,11800.0
2007-04-17 11:35:00,32.15,32.16,32.14,32.16,27000.0,18.1593,18.165,18.1537,18.165,27000.0
2007-04-17 11:40:00,32.16,32.16,32.15,32.15,13000.0,18.165,18.165,18.1593,18.1593,13000.0
2007-04-17 11:45:00,32.15,32.16,32.14,32.15,21600.0,18.1593,18.165,18.1537,18.1593,21600.0
2007-04-17 11:50:00,32.15,32.15,32.14,32.15,6000.0,18.1593,18.1593,18.1537,18.1593,6000.0
2007-04-17 11:55:00,32.15,32.16,32.15,32.16,21400.0,18.1593,18.165,18.1593,18.165,21400.0
2007-04-17 12:00:00,32.16,32.16,32.15,32.16,64200.0,18.165,18.165,18.1593,18.165,64200.0
2007-04-17 12:05:00,32.16,32.16,32.16,32.16,12200.0,18.165,18.165,18.165,18.165,12200.0
2007-04-17 12:10:00,32.16,32.17,32.16,32.16,9600.0,18.165,18.1706,18.165,18.165,9600.0
2007-04-17 12:15:00,32.16,32.17,32.16,32.17,7600.0,18.165,18.1706,18.165,18.1706,7600.0
2007-04-17 12:20:00,32.17,32.18,32.17,32.17,6800.0,18.1706,18.1763,18.1706,18.1706,6800.0
2007-04-17 12:25:00,32.17,32.18,32.17,32.17,15600.0,18.1706,18.1763,18.1706,18.1706,15600.0
2007-04-17 12:30:00,32.17,32.18,32.16,32.16,13000.0,18.1706,18.1763,18.165,18.165,13000.0
2007-04-17 12:35:00,32.16,32.18,32.16,32.17,12200.0,18.165,18.1763,18.165,18.1706,12200.0
2007-04-17 12:40:00,32.17,32.18,32.17,32.17,11200.0,18.1706,18.1763,18.1706,18.1706,11200.0
2007-04-17 12:45:00,32.18,32.18,32.17,32.17,13400.0,18.1763,18.1763,18.1706,18.1706,13400.0
2007-04-17 12:50:00,32.17,32.18,32.17,32.18,15000.0,18.1706,18.1763,18.1706,18.1763,15000.0
2007-04-17 12:55:00,32.17,32.18,32.17,32.17,6200.0,18.1706,18.1763,18.1706,18.1706,6200.0
2007-04-17 13:00:00,32.18,32.18,32.17,32.17,10200.0,18.1763,18.1763,18.1706,18.1706,10200.0
2007-04-17 13:05:00,32.17,32.18,32.16,32.17,8200.0,18.1706,18.1763,18.165,18.1706,8200.0
2007-04-17 13:10:00,32.17,32.17,32.16,32.17,18400.0,18.1706,18.1706,18.165,18.1706,18400.0
2007-04-17 13:15:00,32.16,32.17,32.16,32.16,7600.0,18.165,18.1706,18.165,18.165,7600.0
2007-04-17 13:20:00,32.17,32.17,32.16,32.16,4000.0,18.1706,18.1706,18.165,18.165,4000.0
2007-04-17 13:25:00,32.16,32.17,32.16,32.16,22000.0,18.165,18.1706,18.165,18.165,22000.0
2007-04-17 13:30:00,32.16,32.16,32.14,32.14,24200.0,18.165,18.165,18.1537,18.1537,24200.0
2007-04-17 13:35:00,32.14,32.16,32.14,32.16,24800.0,18.1537,18.165,18.1537,18.165,24800.0
2007-04-17 13:40:00,32.16,32.17,32.16,32.17,12000.0,18.165,18.1706,18.165,18.1706,12000.0
2007-04-17 13:45:00,32.17,32.19,32.17,32.19,18200.0,18.1706,18.1819,18.1706,18.1819,18200.0
2007-04-17 13:50:00,32.19,32.2,32.19,32.19,6200.0,18.1819,18.1876,18.1819,18.1819,6200.0
2007-04-17 13:55:00,32.19,32.2,32.18,32.19,8200.0,18.1819,18.1876,18.1763,18.1819,8200.0
2007-04-17 14:00:00,32.19,32.19,32.17,32.17,43200.0,18.1819,18.1819,18.1706,18.1706,43200.0
2007-04-17 14:05:00,32.17,32.17,32.15,32.15,23400.0,18.1706,18.1706,18.1593,18.1593,23400.0
2007-04-17 14:10:00,32.15,32.17,32.15,32.17,14400.0,18.1593,18.1706,18.1593,18.1706,14400.0
2007-04-17 14:15:00,32.17,32.17,32.16,32.16,9600.0,18.1706,18.1706,18.165,18.165,9600.0
2007-04-17 14:20:00,32.16,32.2,32.16,32.2,14000.0,18.165,18.1876,18.165,18.1876,14000.0
2007-04-17 14:25:00,32.2,32.21,32.19,32.21,12800.0,18.1876,18.1932,18.1819,18.1932,12800.0
2007-04-17 14:30:00,32.21,32.21,32.21,32.21,15400.0,18.1932,18.1932,18.1932,18.1932,15400.0
2007-04-17 14:35:00,32.21,32.22,32.21,32.21,15200.0,18.1932,18.1989,18.1932,18.1932,15200.0
2007-04-17 14:40:00,32.21,32.22,32.21,32.22,26600.0,18.1932,18.1989,18.1932,18.1989,26600.0
2007-04-17 14:45:00,32.21,32.22,32.2,32.2,61800.0,18.1932,18.1989,18.1876,18.1876,61800.0
2007-04-17 14:50:00,32.2,32.21,32.2,32.21,30200.0,18.1876,18.1932,18.1876,18.1932,30200.0
2007-04-17 14:55:00,32.21,32.22,32.2,32.21,23600.0,18.1932,18.1989,18.1876,18.1932,23600.0
2007-04-17 15:00:00,32.21,32.21,32.2,32.2,6200.0,18.1932,18.1932,18.1876,18.1876,6200.0
2007-04-17 15:05:00,32.2,32.22,32.2,32.21,53800.0,18.1876,18.1989,18.1876,18.1932,53800.0
2007-04-17 15:10:00,32.21,32.22,32.2,32.21,41200.0,18.1932,18.1989,18.1876,18.1932,41200.0
2007-04-17 15:15:00,32.2,32.23,32.2,32.23,13800.0,18.1876,18.2045,18.1876,18.2045,13800.0
2007-04-17 15:20:00,32.23,32.24,32.23,32.23,22000.0,18.2045,18.2102,18.2045,18.2045,22000.0
2007-04-17 15:25:00,32.23,32.23,32.21,32.22,19600.0,18.2045,18.2045,18.1932,18.1989,19600.0
2007-04-17 15:30:00,32.23,32.24,32.22,32.22,18200.0,18.2045,18.2102,18.1989,18.1989,18200.0
2007-04-17 15:35:00,32.22,32.24,32.22,32.24,70800.0,18.1989,18.2102,18.1989,18.2102,70800.0
2007-04-17 15:40:00,32.24,32.24,32.23,32.24,26200.0,18.2102,18.2102,18.2045,18.2102,26200.0
2007-04-17 15:45:00,32.24,32.25,32.23,32.24,32400.0,18.2102,18.2158,18.2045,18.2102,32400.0
2007-04-17 15:50:00,32.24,32.24,32.23,32.24,33800.0,18.2102,18.2102,18.2045,18.2102,33800.0
2007-04-17 15:55:00,32.24,32.24,32.21,32.23,64000.0,18.2102,18.2102,18.1932,18.2045,64000.0
2007-04-18 09:35:00,32.51,32.63,31.96,32.0,35000.0,18.3627,18.4305,18.052,18.0746,35000.0
2007-04-18 09:40:00,32.01,32.07,31.75,31.93,197200.0,18.0803,18.1142,17.9334,18.0351,197200.0
2007-04-18 09:45:00,31.92,32.06,31.91,32.03,125800.0,18.0294,18.1085,18.0238,18.0916,125800.0
2007-04-18 09:50:00,32.03,32.1,32.02,32.1,48800.0,18.0916,18.1311,18.0859,18.1311,48800.0
2007-04-18 09:55:00,32.1,32.12,32.08,32.1,21000.0,18.1311,18.1424,18.1198,18.1311,21000.0
2007-04-18 10:00:00,32.11,32.11,32.08,32.09,25600.0,18.1367,18.1367,18.1198,18.1254,25600.0
2007-04-18 10:05:00,32.08,32.08,32.02,32.04,29800.0,18.1198,18.1198,18.0859,18.0972,29800.0
2007-04-18 10:10:00,32.04,32.1,32.04,32.1,45200.0,18.0972,18.1311,18.0972,18.1311,45200.0
2007-04-18 10:15:00,32.1,32.13,32.1,32.13,18200.0,18.1311,18.148,18.1311,18.148,18200.0
2007-04-18 10:20:00,32.12,32.14,32.02,32.04,27400.0,18.1424,18.1537,18.0859,18.0972,27400.0
2007-04-18 10:25:00,32.03,32.04,31.98,31.99,30200.0,18.0916,18.0972,18.0633,18.069,30200.0
2007-04-18 10:30:00,31.99,32.02,31.97,32.0,24200.0,18.069,18.0859,18.0577,18.0746,24200.0
2007-04-18 10:35:00,31.99,32.02,31.98,31.99,43800.0,18.069,18.0859,18.0633,18.069,43800.0
2007-04-18 10:40:00,32.0,32.01,31.97,31.97,28200.0,18.0746,18.0803,18.0577,18.0577,28200.0
2007-04-18 10:45:00,31.98,32.01,31.98,32.01,24800.0,18.0633,18.0803,18.0633,18.0803,24800.0
2007-04-18 10:50:00,32.01,32.01,31.98,32.01,34600.0,18.0803,18.0803,18.0633,18.0803,34600.0
2007-04-18 10:55:00,32.0,32.01,31.98,32.0,20400.0,18.0746,18.0803,18.0633,18.0746,20400.0
2007-04-18 11:00:00,32.0,32.0,31.99,32.0,30800.0,18.0746,18.0746,18.069,18.0746,30800.0
2007-04-18 11:05:00,32.01,32.06,32.01,32.06,53000.0,18.0803,18.1085,18.0803,18.1085,53000.0
2007-04-18 11:10:00,32.06,32.08,32.05,32.05,24800.0,18.1085,18.1198,18.1029,18.1029,24800.0
2007-04-18 11:15:00,32.05,32.05,32.02,32.02,15000.0,18.1029,18.1029,18.0859,18.0859,15000.0
2007-04-18 11:20:00,32.02,32.02,32.0,32.01,11200.0,18.0859,18.0859,18.0746,18.0803,11200.0
2007-04-18 11:25:00,32.01,32.02,32.0,32.02,26200.0,18.0803,18.0859,18.0746,18.0859,26200.0
2007-04-18 11:30:00,32.02,32.04,32.02,32.02,17400.0,18.0859,18.0972,18.0859,18.0859,17400.0
2007-04-18 11:35:00,32.03,32.03,31.99,31.99,20400.0,18.0916,18.0916,18.069,18.069,20400.0
2007-04-18 11:40:00,31.99,32.01,31.99,32.01,10800.0,18.069,18.0803,18.069,18.0803,10800.0
2007-04-18 11:45:00,32.01,32.01,32.0,32.01,21400.0,18.0803,18.0803,18.0746,18.0803,21400.0
2007-04-18 11:50:00,32.01,32.03,32.01,32.02,12000.0,18.0803,18.0916,18.0803,18.0859,12000.0
2007-04-18 11:55:00,32.03,32.03,31.99,32.0,18800.0,18.0916,18.0916,18.069,18.0746,18800.0
2007-04-18 12:00:00,32.0,32.01,31.99,32.0,32800.0,18.0746,18.0803,18.069,18.0746,32800.0
2007-04-18 12:05:00,32.0,32.01,31.97,31.99,36600.0,18.0746,18.0803,18.0577,18.069,36600.0
2007-04-18 12:10:00,31.99,32.01,31.99,32.01,8600.0,18.069,18.0803,18.069,18.0803,8600.0
2007-04-18 12:15:00,32.01,32.01,31.99,32.0,17200.0,18.0803,18.0803,18.069,18.0746,17200.0
2007-04-18 12:20:00,31.99,32.01,31.99,32.01,18400.0,18.069,18.0803,18.069,18.0803,18400.0
2007-04-18 12:25:00,32.01,32.02,32.01,32.02,21400.0,18.0803,18.0859,18.0803,18.0859,21400.0
2007-04-18 12:30:00,32.02,32.02,32.0,32.01,17400.0,18.0859,18.0859,18.0746,18.0803,17400.0
2007-04-18 12:35:00,32.0,32.01,31.99,31.99,9400.0,18.0746,18.0803,18.069,18.069,9400.0
2007-04-18 12:40:00,31.99,32.0,31.98,31.98,14600.0,18.069,18.0746,18.0633,18.0633,14600.0
2007-04-18 12:45:00,31.98,31.99,31.98,31.99,9200.0,18.0633,18.069,18.0633,18.069,9200.0
2007-04-18 12:50:00,31.99,32.01,31.99,32.01,11400.0,18.069,18.0803,18.069,18.0803,11400.0
2007-04-18 12:55:00,32.0,32.01,32.0,32.01,6800.0,18.0746,18.0803,18.0746,18.0803,6800.0
2007-04-18 13:00:00,32.01,32.01,31.99,32.0,35200.0,18.0803,18.0803,18.069,18.0746,35200.0
2007-04-18 13:05:00,32.0,32.0,31.99,32.0,25800.0,18.0746,18.0746,18.069,18.0746,25800.0
2007-04-18 13:10:00,32.0,32.04,32.0,32.04,26600.0,18.0746,18.0972,18.0746,18.0972,26600.0
2007-04-18 13:15:00,32.05,32.06,32.04,32.05,31400.0,18.1029,18.1085,18.0972,18.1029,31400.0
2007-04-18 13:20:00,32.05,32.05,32.02,32.02,36800.0,18.1029,18.1029,18.0859,18.0859,36800.0
2007-04-18 13:25:00,32.02,32.02,32.01,32.02,17000.0,18.0859,18.0859,18.0803,18.0859,17000.0
2007-04-18 13:30:00,32.02,32.02,32.0,32.0,40400.0,18.0859,18.0859,18.0746,18.0746,40400.0
2007-04-18 13:35:00,32.0,32.02,31.98,32.01,41000.0,18.0746,18.0859,18.0633,18.0803,41000.0
2007-04-18 13:40:00,32.01,32.05,32.0,32.04,25400.0,18.0803,18.1029,18.0746,18.0972,25400.0
2007-04-18 13:45:00,32.04,32.04,32.01,32.04,17400.0,18.0972,18.0972,18.0803,18.0972,17400.0
2007-04-18 13:50:00,32.04,32.04,32.01,32.02,23600.0,18.0972,18.0972,18.0803,18.0859,23600.0
2007-04-18 13:55:00,32.02,32.02,31.99,32.0,22000.0,18.0859,18.0859,18.069,18.0746,22000.0
2007-04-18 14:00:00,32.0,32.01,31.99,32.0,42000.0,18.0746,18.0803,18.069,18.0746,42000.0
2007-04-18 14:05:00,32.01,32.02,32.0,32.02,36200.0,18.0803,18.0859,18.0746,18.0859,36200.0
2007-04-18 14:10:00,32.02,32.02,31.99,31.99,33800.0,18.0859,18.0859,18.069,18.069,33800.0
2007-04-18 14:15:00,31.99,32.0,31.99,32.0,8800.0,18.069,18.0746,18.069,18.0746,8800.0
2007-04-18 14:20:00,32.0,32.02,32.0,32.0,84800.0,18.0746,18.0859,18.0746,18.0746,84800.0
2007-04-18 14:25:00,32.0,32.01,31.98,31.98,24600.0,18.0746,18.0803,18.0633,18.0633,24600.0
2007-04-18 14:30:00,31.99,32.0,31.97,32.0,28400.0,18.069,18.0746,18.0577,18.0746,28400.0
2007-04-18 14:35:00,32.0,32.0,31.99,32.0,16600.0,18.0746,18.0746,18.069,18.0746,16600.0
2007-04-18 14:40:00,32.0,32.0,31.97,32.0,28800.0,18.0746,18.0746,18.0577,18.0746,28800.0
2007-04-18 14:45:00,32.0,32.0,31.98,31.98,18400.0,18.0746,18.0746,18.0633,18.0633,18400.0
2007-04-18 14:50:00,31.98,32.0,31.97,31.98,49000.0,18.0633,18.0746,18.0577,18.0633,49000.0
2007-04-18 14:55:00,31.99,31.99,31.98,31.99,50800.0,18.069,18.069,18.0633,18.069,50800.0
2007-04-18 15:00:00,31.99,32.0,31.98,31.99,52800.0,18.069,18.0746,18.0633,18.069,52800.0
2007-04-18 15:05:00,31.99,32.01,31.99,32.0,50600.0,18.069,18.0803,18.069,18.0746,50600.0
2007-04-18 15:10:00,32.0,32.01,31.98,32.0,56200.0,18.0746,18.0803,18.0633,18.0746,56200.0
2007-04-18 15:15:00,32.0,32.01,31.98,31.99,59400.0,18.0746,18.0803,18.0633,18.069,59400.0
2007-04-18 15:20:00,31.99,32.0,31.98,31.99,49600.0,18.069,18.0746,18.0633,18.069,49600.0
2007-04-18 15:25:00,31.99,32.0,31.97,31.98,94000.0,18.069,18.0746,18.0577,18.0633,94000.0
2007-04-18 15:30:00,31.98,32.0,31.95,31.96,74600.0,18.0633,18.0746,18.0464,18.052,74600.0
2007-04-18 15:35:00,31.96,32.0,31.96,31.98,62200.0,18.052,18.0746,18.052,18.0633,62200.0
2007-04-18 15:40:00,31.98,31.98,31.93,31.94,115600.0,18.0633,18.0633,18.0351,18.0407,115600.0
2007-04-18 15:45:00,31.94,31.96,31.93,31.96,39000.0,18.0407,18.052,18.0351,18.052,39000.0
2007-04-18 15:50:00,31.96,31.96,31.93,31.93,58800.0,18.052,18.052,18.0351,18.0351,58800.0
2007-04-18 15:55:00,31.94,31.95,31.9,31.91,57400.0,18.0407,18.0464,18.0181,18.0238,57400.0
2007-04-19 09:30:00,31.93,32.01,31.87,31.9,90600.0,18.0351,18.0803,18.0012,18.0181,90600.0
2007-04-19 09:35:00,31.9,31.93,31.86,31.86,23400.0,18.0181,18.0351,17.9955,17.9955,23400.0
2007-04-19 09:40:00,31.86,31.88,31.83,31.83,44400.0,17.9955,18.0068,17.9786,17.9786,44400.0
2007-04-19 09:45:00,31.82,31.86,31.77,31.86,22000.0,17.9729,17.9955,17.9447,17.9955,22000.0
2007-04-19 09:50:00,31.86,31.87,31.82,31.85,37600.0,17.9955,18.0012,17.9729,17.9899,37600.0
2007-04-19 09:55:00,31.85,31.89,31.84,31.86,36200.0,17.9899,18.0125,17.9842,17.9955,36200.0
2007-04-19 10:00:00,31.86,31.95,31.85,31.93,38600.0,17.9955,18.0464,17.9899,18.0351,38600.0
2007-04-19 10:05:00,31.93,31.93,31.91,31.91,26800.0,18.0351,18.0351,18.0238,18.0238,26800.0
2007-04-19 10:10:00,31.93,31.95,31.9,31.92,34600.0,18.0351,18.0464,18.0181,18.0294,34600.0
2007-04-19 10:15:00,31.92,31.96,31.91,31.95,21200.0,18.0294,18.052,18.0238,18.0464,21200.0
2007-04-19 10:20:00,31.95,32.0,31.95,32.0,28800.0,18.0464,18.0746,18.0464,18.0746,28800.0
2007-04-19 10:25:00,32.0,32.0,31.99,31.99,15800.0,18.0746,18.0746,18.069,18.069,15800.0
2007-04-19 10:30:00,31.99,31.99,31.95,31.97,47800.0,18.069,18.069,18.0464,18.0577,47800.0
2007-04-19 10:35:00,31.98,32.0,31.97,31.99,28200.0,18.0633,18.0746,18.0577,18.069,28200.0
2007-04-19 10:40:00,31.98,31.99,31.93,31.95,40600.0,18.0633,18.069,18.0351,18.0464,40600.0
2007-04-19 10:45:00,31.95,32.0,31.93,31.93,38000.0,18.0464,18.0746,18.0351,18.0351,38000.0
2007-04-19 10:50:00,31.93,31.95,31.92,31.94,29200.0,18.0351,18.0464,18.0294,18.0407,29200.0
2007-04-19 10:55:00,31.94,31.96,31.92,31.92,19000.0,18.0407,18.052,18.0294,18.0294,19000.0
2007-04-19 11:00:00,31.92,31.93,31.88,31.9,27200.0,18.0294,18.0351,18.0068,18.0181,27200.0
2007-04-19 11:05:00,31.91,31.94,31.91,31.91,18200.0,18.0238,18.0407,18.0238,18.0238,18200.0
2007-04-19 11:10:00,31.91,31.93,31.91,31.93,24800.0,18.0238,18.0351,18.0238,18.0351,24800.0
2007-04-19 11:15:00,31.93,31.93,31.92,31.92,13800.0,18.0351,18.0351,18.0294,18.0294,13800.0
2007-04-19 11:20:00,31.92,31.92,31.9,31.91,19800.0,18.0294,18.0294,18.0181,18.0238,19800.0
2007-04-19 11:25:00,31.9,31.91,31.88,31.88,29000.0,18.0181,18.0238,18.0068,18.0068,29000.0
2007-04-19 11:30:00,31.88,31.89,31.88,31.88,19800.0,18.0068,18.0125,18.0068,18.0068,19800.0
2007-04-19 11:35:00,31.86,31.86,31.84,31.84,35600.0,17.9955,17.9955,17.9842,17.9842,35600.0
2007-04-19 11:40:00,31.84,31.85,31.83,31.84,34600.0,17.9842,17.9899,17.9786,17.9842,34600.0
2007-04-19 11:45:00,31.84,31.84,31.82,31.83,33000.0,17.9842,17.9842,17.9729,17.9786,33000.0
2007-04-19 11:50:00,31.83,31.88,31.83,31.88,38400.0,17.9786,18.0068,17.9786,18.0068,38400.0
2007-04-19 11:55:00,31.88,31.88,31.86,31.86,14600.0,18.0068,18.0068,17.9955,17.9955,14600.0
2007-04-19 12:00:00,31.86,31.87,31.85,31.85,26000.0,17.9955,18.0012,17.9899,17.9899,26000.0
2007-04-19 12:05:00,31.86,31.88,31.86,31.88,12800.0,17.9955,18.0068,17.9955,18.0068,12800.0
2007-04-19 12:10:00,31.88,31.9,31.88,31.9,16400.0,18.0068,18.0181,18.0068,18.0181,16400.0
2007-04-19 12:15:00,31.9,31.93,31.89,31.93,27400.0,18.0181,18.0351,18.0125,18.0351,27400.0
2007-04-19 12:20:00,31.93,31.93,31.92,31.93,17600.0,18.0351,18.0351,18.0294,18.0351,17600.0
2007-04-19 12:25:00,31.93,31.93,31.93,31.93,9600.0,18.0351,18.0351,18.0351,18.0351,9600.0
2007-04-19 12:30:00,31.92,31.92,31.91,31.92,10600.0,18.0294,18.0294,18.0238,18.0294,10600.0
2007-04-19 12:35:00,31.93,31.93,31.92,31.92,7200.0,18.0351,18.0351,18.0294,18.0294,7200.0
2007-04-19 12:40:00,31.92,31.93,31.91,31.92,14000.0,18.0294,18.0351,18.0238,18.0294,14000.0
2007-04-19 12:45:00,31.92,31.93,31.92,31.93,11000.0,18.0294,18.0351,18.0294,18.0351,11000.0
2007-04-19 12:50:00,31.92,31.93,31.91,31.91,15800.0,18.0294,18.0351,18.0238,18.0238,15800.0
2007-04-19 12:55:00,31.91,31.91,31.9,31.9,18800.0,18.0238,18.0238,18.0181,18.0181,18800.0
2007-04-19 13:00:00,31.9,31.93,31.9,31.93,24400.0,18.0181,18.0351,18.0181,18.0351,24400.0
2007-04-19 13:05:00,31.93,31.94,31.93,31.94,6400.0,18.0351,18.0407,18.0351,18.0407,6400.0
2007-04-19 13:10:00,31.93,31.95,31.93,31.94,11200.0,18.0351,18.0464,18.0351,18.0407,11200.0
2007-04-19 13:15:00,31.94,31.96,31.93,31.96,9200.0,18.0407,18.052,18.0351,18.052,9200.0
2007-04-19 13:20:00,31.96,31.96,31.95,31.95,16200.0,18.052,18.052,18.0464,18.0464,16200.0
2007-04-19 13:25:00,31.96,31.96,31.95,31.96,4000.0,18.052,18.052,18.0464,18.052,4000.0
2007-04-19 13:30:00,31.95,31.98,31.95,31.97,21000.0,18.0464,18.0633,18.0464,18.0577,21000.0
2007-04-19 13:35:00,31.97,32.0,31.97,32.0,15400.0,18.0577,18.0746,18.0577,18.0746,15400.0
2007-04-19 13:40:00,32.0,32.0,32.0,32.0,13600.0,18.0746,18.0746,18.0746,18.0746,13600.0
2007-04-19 13:45:00,32.0,32.0,31.99,32.0,17400.0,18.0746,18.0746,18.069,18.0746,17400.0
2007-04-19 13:50:00,32.0,32.01,31.99,32.01,33600.0,18.0746,18.0803,18.069,18.0803,33600.0
2007-04-19 13:55:00,32.01,32.01,32.01,32.01,12800.0,18.0803,18.0803,18.0803,18.0803,12800.0
2007-04-19 14:00:00,32.01,32.01,31.95,31.96,37400.0,18.0803,18.0803,18.0464,18.052,37400.0
2007-04-19 14:05:00,31.96,31.97,31.94,31.94,24400.0,18.052,18.0577,18.0407,18.0407,24400.0
2007-04-19 14:10:00,31.95,31.95,31.94,31.94,11000.0,18.0464,18.0464,18.0407,18.0407,11000.0
2007-04-19 14:15:00,31.94,31.94,31.88,31.89,41000.0,18.0407,18.0407,18.0068,18.0125,41000.0
2007-04-19 14:20:00,31.89,31.89,31.86,31.89,23200.0,18.0125,18.0125,17.9955,18.0125,23200.0
2007-04-19 14:25:00,31.89,31.9,31.88,31.9,17600.0,18.0125,18.0181,18.0068,18.0181,17600.0
2007-04-19 14:30:00,31.9,31.9,31.88,31.88,24800.0,18.0181,18.0181,18.0068,18.0068,24800.0
2007-04-19 14:35:00,31.88,31.88,31.86,31.87,16200.0,18.0068,18.0068,17.9955,18.0012,16200.0
2007-04-19 14:40:00,31.87,31.88,31.86,31.88,22600.0,18.0012,18.0068,17.9955,18.0068,22600.0
2007-04-19 14:45:00,31.88,31.88,31.84,31.84,23000.0,18.0068,18.0068,17.9842,17.9842,23000.0
2007-04-19 14:50:00,31.85,31.88,31.85,31.86,16200.0,17.9899,18.0068,17.9899,17.9955,16200.0
2007-04-19 14:55:00,31.87,31.87,31.84,31.86,24600.0,18.0012,18.0012,17.9842,17.9955,24600.0
2007-04-19 15:00:00,31.86,31.88,31.86,31.87,15200.0,17.9955,18.0068,17.9955,18.0012,15200.0
2007-04-19 15:05:00,31.87,31.91,31.86,31.89,21200.0,18.0012,18.0238,17.9955,18.0125,21200.0
2007-04-19 15:10:00,31.89,31.91,31.88,31.9,19200.0,18.0125,18.0238,18.0068,18.0181,19200.0
2007-04-19 15:15:00,31.9,31.91,31.85,31.85,33600.0,18.0181,18.0238,17.9899,17.9899,33600.0
2007-04-19 15:20:00,31.85,31.89,31.84,31.88,57600.0,17.9899,18.0125,17.9842,18.0068,57600.0
2007-04-19 15:25:00,31.88,31.88,31.84,31.86,37800.0,18.0068,18.0068,17.9842,17.9955,37800.0
2007-04-19 15:30:00,31.86,31.86,31.85,31.85,33600.0,17.9955,17.9955,17.9899,17.9899,33600.0
2007-04-19 15:35:00,31.86,31.86,31.8,31.8,55600.0,17.9955,17.9955,17.9616,17.9616,55600.0
2007-04-19 15:40:00,31.8,31.83,31.79,31.82,78000.0,17.9616,17.9786,17.956,17.9729,78000.0
2007-04-19 15:45:00,31.82,31.83,31.8,31.81,31800.0,17.9729,17.9786,17.9616,17.9673,31800.0
2007-04-19 15:50:00,31.81,31.81,31.79,31.79,47000.0,17.9673,17.9673,17.956,17.956,47000.0
2007-04-19 15:55:00,31.79,31.81,31.76,31.81,82000.0,17.956,17.9673,17.9391,17.9673,82000.0
2007-04-20 09:30:00,32.05,32.1,31.81,32.1,515600.0,18.1029,18.1311,17.9673,18.1311,515600.0
2007-04-20 09:35:00,32.06,32.09,31.97,32.09,23000.0,18.1085,18.1254,18.0577,18.1254,23000.0
2007-04-20 09:40:00,32.07,32.09,32.04,32.09,16800.0,18.1142,18.1254,18.0972,18.1254,16800.0
2007-04-20 09:45:00,32.1,32.18,32.1,32.17,20600.0,18.1311,18.1763,18.1311,18.1706,20600.0
2007-04-20 09:50:00,32.18,32.2,32.16,32.2,16200.0,18.1763,18.1876,18.165,18.1876,16200.0
2007-04-20 09:55:00,32.19,32.19,32.17,32.19,10200.0,18.1819,18.1819,18.1706,18.1819,10200.0
2007-04-20 10:00:00,32.18,32.22,32.18,32.22,18000.0,18.1763,18.1989,18.1763,18.1989,18000.0
2007-04-20 10:05:00,32.22,32.25,32.18,32.24,19200.0,18.1989,18.2158,18.1763,18.2102,19200.0
2007-04-20 10:10:00,32.24,32.27,32.23,32.26,27200.0,18.2102,18.2271,18.2045,18.2215,27200.0
2007-04-20 10:15:00,32.26,32.26,32.21,32.23,15200.0,18.2215,18.2215,18.1932,18.2045,15200.0
2007-04-20 10:20:00,32.23,32.26,32.21,32.22,19000.0,18.2045,18.2215,18.1932,18.1989,19000.0
2007-04-20 10:25:00,32.22,32.24,32.2,32.2,24400.0,18.1989,18.2102,18.1876,18.1876,24400.0
2007-04-20 10:30:00,32.21,32.24,32.19,32.23,15200.0,18.1932,18.2102,18.1819,18.2045,15200.0
2007-04-20 10:35:00,32.23,32.24,32.21,32.21,24200.0,18.2045,18.2102,18.1932,18.1932,24200.0
2007-04-20 10:40:00,32.2,32.22,32.16,32.18,28200.0,18.1876,18.1989,18.165,18.1763,28200.0
2007-04-20 10:45:00,32.19,32.2,32.16,32.18,26800.0,18.1819,18.1876,18.165,18.1763,26800.0
2007-04-20 10:50:00,32.17,32.19,32.15,32.18,23200.0,18.1706,18.1819,18.1593,18.1763,23200.0
2007-04-20 10:55:00,32.17,32.17,32.13,32.13,20600.0,18.1706,18.1706,18.148,18.148,20600.0
2007-04-20 11:00:00,32.13,32.13,32.1,32.1,15000.0,18.148,18.148,18.1311,18.1311,15000.0
2007-04-20 11:05:00,32.12,32.13,32.1,32.13,38200.0,18.1424,18.148,18.1311,18.148,38200.0
2007-04-20 11:10:00,32.12,32.15,32.1,32.15,21600.0,18.1424,18.1593,18.1311,18.1593,21600.0
2007-04-20 11:15:00,32.15,32.17,32.15,32.15,53200.0,18.1593,18.1706,18.1593,18.1593,53200.0
2007-04-20 11:20:00,32.15,32.16,32.12,32.13,33000.0,18.1593,18.165,18.1424,18.148,33000.0
2007-04-20 11:25:00,32.13,32.13,32.12,32.13,36200.0,18.148,18.148,18.1424,18.148,36200.0
2007-04-20 11:30:00,32.12,32.13,32.12,32.13,32800.0,18.1424,18.148,18.1424,18.148,32800.0
2007-04-20 11:35:00,32.12,32.12,32.06,32.07,48600.0,18.1424,18.1424,18.1085,18.1142,48600.0
2007-04-20 11:40:00,32.06,32.1,32.06,32.08,73600.0,18.1085,18.1311,18.1085,18.1198,73600.0
2007-04-20 11:45:00,32.08,32.1,32.08,32.1,39200.0,18.1198,18.1311,18.1198,18.1311,39200.0
2007-04-20 11:50:00,32.1,32.13,32.1,32.13,16000.0,18.1311,18.148,18.1311,18.148,16000.0
2007-04-20 11:55:00,32.13,32.13,32.09,32.09,21000.0,18.148,18.148,18.1254,18.1254,21000.0
2007-04-20 12:00:00,32.09,32.1,32.08,32.09,19000.0,18.1254,18.1311,18.1198,18.1254,19000.0
2007-04-20 12:05:00,32.08,32.09,32.07,32.07,19800.0,18.1198,18.1254,18.1142,18.1142,19800.0
2007-04-20 12:10:00,32.08,32.13,32.08,32.13,11400.0,18.1198,18.148,18.1198,18.148,11400.0
2007-04-20 12:15:00,32.13,32.13,32.12,32.13,4000.0,18.148,18.148,18.1424,18.148,4000.0
2007-04-20 12:20:00,32.14,32.14,32.13,32.13,8800.0,18.1537,18.1537,18.148,18.148,8800.0
2007-04-20 12:25:00,32.13,32.14,32.12,32.13,22800.0,18.148,18.1537,18.1424,18.148,22800.0
2007-04-20 12:30:00,32.13,32.13,32.1,32.1,17200.0,18.148,18.148,18.1311,18.1311,17200.0
2007-04-20 12:35:00,32.09,32.09,32.06,32.06,10800.0,18.1254,18.1254,18.1085,18.1085,10800.0
2007-04-20 12:40:00,32.06,32.07,32.05,32.06,12400.0,18.1085,18.1142,18.1029,18.1085,12400.0
2007-04-20 12:45:00,32.07,32.08,32.06,32.07,7400.0,18.1142,18.1198,18.1085,18.1142,7400.0
2007-04-20 12:50:00,32.08,32.08,32.05,32.05,12600.0,18.1198,18.1198,18.1029,18.1029,12600.0
2007-04-20 12:55:00,32.05,32.06,32.04,32.04,25000.0,18.1029,18.1085,18.0972,18.0972,25000.0
2007-04-20 13:00:00,32.04,32.04,32.01,32.02,6000.0,18.0972,18.0972,18.0803,18.0859,6000.0
2007-04-20 13:05:00,32.01,32.02,32.01,32.02,5400.0,18.0803,18.0859,18.0803,18.0859,5400.0
2007-04-20 13:10:00,32.02,32.04,32.02,32.04,7800.0,18.0859,18.0972,18.0859,18.0972,7800.0
2007-04-20 13:15:00,32.04,32.08,32.04,32.08,20000.0,18.0972,18.1198,18.0972,18.1198,20000.0
2007-04-20 13:20:00,32.07,32.09,32.07,32.09,18200.0,18.1142,18.1254,18.1142,18.1254,18200.0
2007-04-20 13:25:00,32.09,32.1,32.07,32.07,10600.0,18.1254,18.1311,18.1142,18.1142,10600.0
2007-04-20 13:30:00,32.07,32.09,32.07,32.08,9000.0,18.1142,18.1254,18.1142,18.1198,9000.0
2007-04-20 13:35:00,32.08,32.08,32.05,32.05,5200.0,18.1198,18.1198,18.1029,18.1029,5200.0
2007-04-20 13:40:00,32.05,32.06,32.05,32.05,5800.0,18.1029,18.1085,18.1029,18.1029,5800.0
2007-04-20 13:45:00,32.06,32.06,32.03,32.04,19000.0,18.1085,18.1085,18.0916,18.0972,19000.0
2007-04-20 13:50:00,32.05,32.07,32.04,32.06,5600.0,18.1029,18.1142,18.0972,18.1085,5600.0
2007-04-20 13:55:00,32.07,32.09,32.06,32.09,6400.0,18.1142,18.1254,18.1085,18.1254,6400.0
2007-04-20 14:00:00,32.08,32.09,32.07,32.08,9600.0,18.1198,18.1254,18.1142,18.1198,9600.0
2007-04-20 14:05:00,32.09,32.1,32.07,32.07,15000.0,18.1254,18.1311,18.1142,18.1142,15000.0
2007-04-20 14:10:00,32.07,32.08,32.07,32.07,7800.0,18.1142,18.1198,18.1142,18.1142,7800.0
2007-04-20 14:15:00,32.07,32.08,32.07,32.07,14600.0,18.1142,18.1198,18.1142,18.1142,14600.0
2007-04-20 14:20:00,32.07,32.08,32.07,32.08,17000.0,18.1142,18.1198,18.1142,18.1198,17000.0
2007-04-20 14:25:00,32.07,32.09,32.06,32.06,12000.0,18.1142,18.1254,18.1085,18.1085,12000.0
2007-04-20 14:30:00,32.07,32.08,32.06,32.07,19600.0,18.1142,18.1198,18.1085,18.1142,19600.0
2007-04-20 14:35:00,32.07,32.09,32.07,32.08,8200.0,18.1142,18.1254,18.1142,18.1198,8200.0
2007-04-20 14:40:00,32.08,32.11,32.08,32.1,21600.0,18.1198,18.1367,18.1198,18.1311,21600.0
2007-04-20 14:45:00,32.11,32.12,32.06,32.06,29000.0,18.1367,18.1424,18.1085,18.1085,29000.0
2007-04-20 14:50:00,32.07,32.07,31.97,31.97,89400.0,18.1142,18.1142,18.0577,18.0577,89400.0
2007-04-20 14:55:00,31.97,31.99,31.96,31.98,35800.0,18.0577,18.069,18.052,18.0633,35800.0
2007-04-20 15:00:00,31.98,32.0,31.98,32.0,24800.0,18.0633,18.0746,18.0633,18.0746,24800.0
2007-04-20 15:05:00,32.0,32.03,32.0,32.02,13000.0,18.0746,18.0916,18.0746,18.0859,13000.0
2007-04-20 15:10:00,32.02,32.04,32.02,32.03,17200.0,18.0859,18.0972,18.0859,18.0916,17200.0
2007-04-20 15:15:00,32.03,32.03,31.97,31.97,31800.0,18.0916,18.0916,18.0577,18.0577,31800.0
2007-04-20 15:20:00,31.97,32.03,31.95,32.02,77800.0,18.0577,18.0916,18.0464,18.0859,77800.0
2007-04-20 15:25:00,32.03,32.04,32.0,32.0,56000.0,18.0916,18.0972,18.0746,18.0746,56000.0
2007-04-20 15:30:00,32.0,32.01,31.98,31.99,40600.0,18.0746,18.0803,18.0633,18.069,40600.0
2007-04-20 15:35:00,31.99,32.02,31.99,32.01,43000.0,18.069,18.0859,18.069,18.0803,43000.0
2007-04-20 15:40:00,32.01,32.07,32.01,32.06,75400.0,18.0803,18.1142,18.0803,18.1085,75400.0
2007-04-20 15:45:00,32.07,32.09,32.07,32.08,32400.0,18.1142,18.1254,18.1142,18.1198,32400.0
2007-04-20 15:50:00,32.08,32.11,32.08,32.11,57800.0,18.1198,18.1367,18.1198,18.1367,57800.0
2007-04-20 15:55:00,32.1,32.13,32.06,32.11,102800.0,18.1311,18.148,18.1085,18.1367,102800.0
2007-04-23 09:30:00,32.06,32.12,31.9,32.08,31800.0,18.1085,18.1424,18.0181,18.1198,31800.0
2007-04-23 09:35:00,32.08,32.22,32.08,32.2,21200.0,18.1198,18.1989,18.1198,18.1876,21200.0
2007-04-23 09:40:00,32.19,32.22,32.16,32.16,9600.0,18.1819,18.1989,18.165,18.165,9600.0
2007-04-23 09:45:00,32.18,32.2,32.15,32.18,6200.0,18.1763,18.1876,18.1593,18.1763,6200.0
2007-04-23 09:50:00,32.19,32.23,32.18,32.22,8800.0,18.1819,18.2045,18.1763,18.1989,8800.0
2007-04-23 09:55:00,32.22,32.3,32.22,32.27,10600.0,18.1989,18.2441,18.1989,18.2271,10600.0
2007-04-23 10:00:00,32.26,32.3,32.26,32.3,9000.0,18.2215,18.2441,18.2215,18.2441,9000.0
2007-04-23 10:05:00,32.3,32.37,32.3,32.35,13000.0,18.2441,18.2836,18.2441,18.2723,13000.0
2007-04-23 10:10:00,32.35,32.4,32.35,32.4,12400.0,18.2723,18.3005,18.2723,18.3005,12400.0
2007-04-23 10:15:00,32.4,32.43,32.39,32.43,16600.0,18.3005,18.3175,18.2949,18.3175,16600.0
2007-04-23 10:20:00,32.43,32.43,32.4,32.4,17400.0,18.3175,18.3175,18.3005,18.3005,17400.0
2007-04-23 10:25:00,32.4,32.4,32.36,32.38,20800.0,18.3005,18.3005,18.278,18.2892,20800.0
2007-04-23 10:30:00,32.38,32.41,32.38,32.4,7600.0,18.2892,18.3062,18.2892,18.3005,7600.0
2007-04-23 10:35:00,32.41,32.41,32.35,32.35,12800.0,18.3062,18.3062,18.2723,18.2723,12800.0
2007-04-23 10:40:00,32.37,32.38,32.37,32.37,4200.0,18.2836,18.2892,18.2836,18.2836,4200.0
2007-04-23 10:45:00,32.38,32.4,32.37,32.4,11800.0,18.2892,18.3005,18.2836,18.3005,11800.0
2007-04-23 10:50:00,32.4,32.4,32.37,32.37,8000.0,18.3005,18.3005,18.2836,18.2836,8000.0
2007-04-23 10:55:00,32.37,32.38,32.37,32.38,8200.0,18.2836,18.2892,18.2836,18.2892,8200.0
2007-04-23 11:00:00,32.38,32.4,32.38,32.4,11800.0,18.2892,18.3005,18.2892,18.3005,11800.0
2007-04-23 11:05:00,32.39,32.4,32.38,32.38,15000.0,18.2949,18.3005,18.2892,18.2892,15000.0
2007-04-23 11:10:00,32.37,32.38,32.36,32.36,8600.0,18.2836,18.2892,18.278,18.278,8600.0
2007-04-23 11:15:00,32.38,32.41,32.37,32.4,11400.0,18.2892,18.3062,18.2836,18.3005,11400.0
2007-04-23 11:20:00,32.4,32.4,32.37,32.38,8800.0,18.3005,18.3005,18.2836,18.2892,8800.0
2007-04-23 11:25:00,32.38,32.4,32.38,32.38,8800.0,18.2892,18.3005,18.2892,18.2892,8800.0
2007-04-23 11:30:00,32.38,32.38,32.38,32.38,8600.0,18.2892,18.2892,18.2892,18.2892,8600.0
2007-04-23 11:35:00,32.39,32.4,32.38,32.4,9200.0,18.2949,18.3005,18.2892,18.3005,9200.0
2007-04-23 11:40:00,32.39,32.4,32.38,32.39,7000.0,18.2949,18.3005,18.2892,18.2949,7000.0
2007-04-23 11:45:00,32.39,32.39,32.27,32.27,53800.0,18.2949,18.2949,18.2271,18.2271,53800.0
2007-04-23 11:50:00,32.27,32.31,32.26,32.31,31400.0,18.2271,18.2497,18.2215,18.2497,31400.0
2007-04-23 11:55:00,32.3,32.31,32.23,32.27,121200.0,18.2441,18.2497,18.2045,18.2271,121200.0
2007-04-23 12:00:00,32.27,32.3,32.27,32.3,14000.0,18.2271,18.2441,18.2271,18.2441,14000.0
2007-04-23 12:05:00,32.3,32.3,32.27,32.27,14000.0,18.2441,18.2441,18.2271,18.2271,14000.0
2007-04-23 12:10:00,32.27,32.28,32.24,32.24,30800.0,18.2271,18.2328,18.2102,18.2102,30800.0
2007-04-23 12:15:00,32.25,32.28,32.25,32.27,33000.0,18.2158,18.2328,18.2158,18.2271,33000.0
2007-04-23 12:20:00,32.27,32.3,32.26,32.3,9400.0,18.2271,18.2441,18.2215,18.2441,9400.0
2007-04-23 12:25:00,32.29,32.3,32.27,32.3,16000.0,18.2384,18.2441,18.2271,18.2441,16000.0
2007-04-23 12:30:00,32.29,32.29,32.27,32.29,5600.0,18.2384,18.2384,18.2271,18.2384,5600.0
2007-04-23 12:35:00,32.29,32.3,32.29,32.3,11800.0,18.2384,18.2441,18.2384,18.2441,11800.0
2007-04-23 12:40:00,32.3,32.31,32.29,32.31,11000.0,18.2441,18.2497,18.2384,18.2497,11000.0
2007-04-23 12:45:00,32.31,32.31,32.3,32.31,5600.0,18.2497,18.2497,18.2441,18.2497,5600.0
2007-04-23 12:50:00,32.31,32.31,32.3,32.31,5600.0,18.2497,18.2497,18.2441,18.2497,5600.0
2007-04-23 12:55:00,32.31,32.32,32.31,32.32,3800.0,18.2497,18.2554,18.2497,18.2554,3800.0
2007-04-23 13:00:00,32.31,32.34,32.31,32.34,13200.0,18.2497,18.2667,18.2497,18.2667,13200.0
2007-04-23 13:05:00,32.33,32.34,32.33,32.34,5000.0,18.261,18.2667,18.261,18.2667,5000.0
2007-04-23 13:10:00,32.34,32.37,32.34,32.37,18600.0,18.2667,18.2836,18.2667,18.2836,18600.0
2007-04-23 13:15:00,32.37,32.4,32.36,32.39,34600.0,18.2836,18.3005,18.278,18.2949,34600.0
2007-04-23 13:20:00,32.4,32.4,32.36,32.38,12400.0,18.3005,18.3005,18.278,18.2892,12400.0
2007-04-23 13:25:00,32.38,32.38,32.38,32.38,19800.0,18.2892,18.2892,18.2892,18.2892,19800.0
2007-04-23 13:30:00,32.38,32.4,32.38,32.38,51000.0,18.2892,18.3005,18.2892,18.2892,51000.0
2007-04-23 13:35:00,32.38,32.4,32.37,32.38,62600.0,18.2892,18.3005,18.2836,18.2892,62600.0
2007-04-23 13:40:00,32.38,32.42,32.37,32.39,133200.0,18.2892,18.3118,18.2836,18.2949,133200.0
2007-04-23 13:45:00,32.39,32.43,32.38,32.43,75400.0,18.2949,18.3175,18.2892,18.3175,75400.0
2007-04-23 13:50:00,32.42,32.42,32.38,32.39,23400.0,18.3118,18.3118,18.2892,18.2949,23400.0
2007-04-23 13:55:00,32.38,32.41,32.36,32.37,31200.0,18.2892,18.3062,18.278,18.2836,31200.0
2007-04-23 14:00:00,32.37,32.37,32.33,32.33,20800.0,18.2836,18.2836,18.261,18.261,20800.0
2007-04-23 14:05:00,32.33,32.34,32.33,32.34,11600.0,18.261,18.2667,18.261,18.2667,11600.0
2007-04-23 14:10:00,32.34,32.35,32.33,32.34,28000.0,18.2667,18.2723,18.261,18.2667,28000.0
2007-04-23 14:15:00,32.34,32.35,32.33,32.33,14200.0,18.2667,18.2723,18.261,18.261,14200.0
2007-04-23 14:20:00,32.33,32.35,32.31,32.31,31600.0,18.261,18.2723,18.2497,18.2497,31600.0
2007-04-23 14:25:00,32.32,32.34,32.31,32.33,65200.0,18.2554,18.2667,18.2497,18.261,65200.0
2007-04-23 14:30:00,32.34,32.35,32.33,32.35,15600.0,18.2667,18.2723,18.261,18.2723,15600.0
2007-04-23 14:35:00,32.35,32.37,32.34,32.35,27600.0,18.2723,18.2836,18.2667,18.2723,27600.0
2007-04-23 14:40:00,32.35,32.35,32.34,32.34,15000.0,18.2723,18.2723,18.2667,18.2667,15000.0
2007-04-23 14:45:00,32.35,32.36,32.34,32.36,17200.0,18.2723,18.278,18.2667,18.278,17200.0
2007-04-23 14:50:00,32.36,32.38,32.35,32.35,24200.0,18.278,18.2892,18.2723,18.2723,24200.0
2007-04-23 14:55:00,32.35,32.35,32.35,32.35,16200.0,18.2723,18.2723,18.2723,18.2723,16200.0
2007-04-23 15:00:00,32.35,32.35,32.34,32.35,39600.0,18.2723,18.2723,18.2667,18.2723,39600.0
2007-04-23 15:05:00,32.34,32.35,32.34,32.35,15400.0,18.2667,18.2723,18.2667,18.2723,15400.0
2007-04-23 15:10:00,32.35,32.36,32.35,32.36,10200.0,18.2723,18.278,18.2723,18.278,10200.0
2007-04-23 15:15:00,32.37,32.38,32.37,32.37,49200.0,18.2836,18.2892,18.2836,18.2836,49200.0
2007-04-23 15:20:00,32.37,32.38,32.37,32.37,9600.0,18.2836,18.2892,18.2836,18.2836,9600.0
2007-04-23 15:25:00,32.37,32.41,32.37,32.41,33400.0,18.2836,18.3062,18.2836,18.3062,33400.0
2007-04-23 15:30:00,32.4,32.44,32.4,32.44,39800.0,18.3005,18.3231,18.3005,18.3231,39800.0
2007-04-23 15:35:00,32.44,32.44,32.42,32.44,49600.0,18.3231,18.3231,18.3118,18.3231,49600.0
2007-04-23 15:40:00,32.43,32.43,32.41,32.41,62000.0,18.3175,18.3175,18.3062,18.3062,62000.0
2007-04-23 15:45:00,32.41,32.42,32.4,32.41,31200.0,18.3062,18.3118,18.3005,18.3062,31200.0
2007-04-23 15:50:00,32.41,32.43,32.4,32.41,47200.0,18.3062,18.3175,18.3005,18.3062,47200.0
2007-04-23 15:55:00,32.4,32.41,32.35,32.4,56000.0,18.3005,18.3062,18.2723,18.3005,56000.0
2007-04-24 09:30:00,32.36,32.36,32.27,32.27,19400.0,18.278,18.278,18.2271,18.2271,19400.0
2007-04-24 09:35:00,32.32,32.41,32.3,32.4,12200.0,18.2554,18.3062,18.2441,18.3005,12200.0
2007-04-24 09:40:00,32.38,32.49,32.35,32.43,87600.0,18.2892,18.3514,18.2723,18.3175,87600.0
2007-04-24 09:45:00,32.42,32.49,32.34,32.47,87200.0,18.3118,18.3514,18.2667,18.3401,87200.0
2007-04-24 09:50:00,32.48,32.56,32.45,32.56,170400.0,18.3457,18.3909,18.3288,18.3909,170400.0
2007-04-24 09:55:00,32.54,32.73,32.52,32.58,207800.0,18.3796,18.4869,18.3683,18.4022,207800.0
2007-04-24 10:00:00,32.58,32.59,32.48,32.57,81600.0,18.4022,18.4079,18.3457,18.3966,81600.0
2007-04-24 10:05:00,32.56,32.59,32.56,32.59,103800.0,18.3909,18.4079,18.3909,18.4079,103800.0
2007-04-24 10:10:00,32.59,32.6,32.58,32.58,17800.0,18.4079,18.4135,18.4022,18.4022,17800.0
2007-04-24 10:15:00,32.58,32.6,32.58,32.59,23600.0,18.4022,18.4135,18.4022,18.4079,23600.0
2007-04-24 10:20:00,32.6,32.6,32.58,32.59,51000.0,18.4135,18.4135,18.4022,18.4079,51000.0
2007-04-24 10:25:00,32.59,32.66,32.58,32.59,106800.0,18.4079,18.4474,18.4022,18.4079,106800.0
2007-04-24 10:30:00,32.59,32.65,32.57,32.63,120200.0,18.4079,18.4418,18.3966,18.4305,120200.0
2007-04-24 10:35:00,32.63,32.66,32.63,32.66,29000.0,18.4305,18.4474,18.4305,18.4474,29000.0
2007-04-24 10:40:00,32.66,32.66,32.63,32.64,56200.0,18.4474,18.4474,18.4305,18.4361,56200.0
2007-04-24 10:45:00,32.63,32.68,32.63,32.66,68800.0,18.4305,18.4587,18.4305,18.4474,68800.0
2007-04-24 10:50:00,32.66,32.68,32.65,32.67,18800.0,18.4474,18.4587,18.4418,18.453,18800.0
2007-04-24 10:55:00,32.66,32.68,32.65,32.65,13000.0,18.4474,18.4587,18.4418,18.4418,13000.0
2007-04-24 11:00:00,32.65,32.72,32.65,32.71,79400.0,18.4418,18.4813,18.4418,18.4756,79400.0
2007-04-24 11:05:00,32.69,32.74,32.69,32.7,71800.0,18.4643,18.4926,18.4643,18.47,71800.0
2007-04-24 11:10:00,32.7,32.71,32.7,32.7,10200.0,18.47,18.4756,18.47,18.47,10200.0
2007-04-24 11:15:00,32.7,32.75,32.7,32.74,67200.0,18.47,18.4982,18.47,18.4926,67200.0
2007-04-24 11:20:00,32.74,32.75,32.71,32.75,73800.0,18.4926,18.4982,18.4756,18.4982,73800.0
2007-04-24 11:25:00,32.75,32.77,32.75,32.77,32200.0,18.4982,18.5095,18.4982,18.5095,32200.0
2007-04-24 11:30:00,32.78,32.79,32.76,32.76,17200.0,18.5152,18.5208,18.5039,18.5039,17200.0
2007-04-24 11:35:00,32.76,32.77,32.76,32.77,22000.0,18.5039,18.5095,18.5039,18.5095,22000.0
2007-04-24 11:40:00,32.77,32.83,32.77,32.79,130400.0,18.5095,18.5434,18.5095,18.5208,130400.0
2007-04-24 11:45:00,32.8,32.83,32.8,32.81,67200.0,18.5265,18.5434,18.5265,18.5321,67200.0
2007-04-24 11:50:00,32.81,32.83,32.81,32.81,43600.0,18.5321,18.5434,18.5321,18.5321,43600.0
2007-04-24 11:55:00,32.81,32.84,32.8,32.81,151800.0,18.5321,18.5491,18.5265,18.5321,151800.0
2007-04-24 12:00:00,32.81,32.81,32.79,32.8,122400.0,18.5321,18.5321,18.5208,18.5265,122400.0
2007-04-24 12:05:00,32.8,32.83,32.8,32.82,110800.0,18.5265,18.5434,18.5265,18.5378,110800.0
2007-04-24 12:10:00,32.82,32.83,32.81,32.82,28600.0,18.5378,18.5434,18.5321,18.5378,28600.0
2007-04-24 12:15:00,32.82,32.83,32.82,32.82,16800.0,18.5378,18.5434,18.5378,18.5378,16800.0
2007-04-24 12:20:00,32.82,32.83,32.82,32.82,10000.0,18.5378,18.5434,18.5378,18.5378,10000.0
2007-04-24 12:25:00,32.82,32.83,32.81,32.82,18000.0,18.5378,18.5434,18.5321,18.5378,18000.0
2007-04-24 12:30:00,32.82,32.83,32.81,32.83,17000.0,18.5378,18.5434,18.5321,18.5434,17000.0
2007-04-24 12:35:00,32.83,32.83,32.82,32.83,49000.0,18.5434,18.5434,18.5378,18.5434,49000.0
2007-04-24 12:40:00,32.82,32.83,32.82,32.82,68800.0,18.5378,18.5434,18.5378,18.5378,68800.0
2007-04-24 12:45:00,32.82,32.84,32.82,32.84,34800.0,18.5378,18.5491,18.5378,18.5491,34800.0
2007-04-24 12:50:00,32.83,32.84,32.83,32.83,15200.0,18.5434,18.5491,18.5434,18.5434,15200.0
2007-04-24 12:55:00,32.83,32.83,32.83,32.83,8000.0,18.5434,18.5434,18.5434,18.5434,8000.0
2007-04-24 13:00:00,32.83,32.83,32.77,32.77,32600.0,18.5434,18.5434,18.5095,18.5095,32600.0
2007-04-24 13:05:00,32.77,32.77,32.74,32.76,40400.0,18.5095,18.5095,18.4926,18.5039,40400.0
2007-04-24 13:10:00,32.76,32.77,32.74,32.74,22200.0,18.5039,18.5095,18.4926,18.4926,22200.0
2007-04-24 13:15:00,32.74,32.76,32.74,32.76,19600.0,18.4926,18.5039,18.4926,18.5039,19600.0
2007-04-24 13:20:00,32.76,32.76,32.72,32.73,17600.0,18.5039,18.5039,18.4813,18.4869,17600.0
2007-04-24 13:25:00,32.73,32.73,32.72,32.72,7600.0,18.4869,18.4869,18.4813,18.4813,7600.0
2007-04-24 13:30:00,32.72,32.74,32.72,32.74,14200.0,18.4813,18.4926,18.4813,18.4926,14200.0
2007-04-24 13:35:00,32.74,32.76,32.72,32.76,58600.0,18.4926,18.5039,18.4813,18.5039,58600.0
2007-04-24 13:40:00,32.76,32.76,32.74,32.75,8000.0,18.5039,18.5039,18.4926,18.4982,8000.0
2007-04-24 13:45:00,32.74,32.76,32.74,32.74,14400.0,18.4926,18.5039,18.4926,18.4926,14400.0
2007-04-24 13:50:00,32.74,32.74,32.73,32.74,10600.0,18.4926,18.4926,18.4869,18.4926,10600.0
2007-04-24 13:55:00,32.74,32.76,32.74,32.76,8000.0,18.4926,18.5039,18.4926,18.5039,8000.0
2007-04-24 14:00:00,32.76,32.77,32.76,32.76,17000.0,18.5039,18.5095,18.5039,18.5039,17000.0
2007-04-24 14:05:00,32.76,32.79,32.75,32.79,37800.0,18.5039,18.5208,18.4982,18.5208,37800.0
2007-04-24 14:10:00,32.79,32.79,32.75,32.77,32400.0,18.5208,18.5208,18.4982,18.5095,32400.0
2007-04-24 14:15:00,32.77,32.77,32.75,32.76,14000.0,18.5095,18.5095,18.4982,18.5039,14000.0
2007-04-24 14:20:00,32.76,32.77,32.73,32.74,9000.0,18.5039,18.5095,18.4869,18.4926,9000.0
2007-04-24 14:25:00,32.74,32.76,32.73,32.74,39600.0,18.4926,18.5039,18.4869,18.4926,39600.0
2007-04-24 14:30:00,32.74,32.75,32.74,32.74,7800.0,18.4926,18.4982,18.4926,18.4926,7800.0
2007-04-24 14:35:00,32.74,32.76,32.74,32.76,18000.0,18.4926,18.5039,18.4926,18.5039,18000.0
2007-04-24 14:40:00,32.75,32.77,32.75,32.76,116000.0,18.4982,18.5095,18.4982,18.5039,116000.0
2007-04-24 14:45:00,32.76,32.76,32.75,32.76,16000.0,18.5039,18.5039,18.4982,18.5039,16000.0
2007-04-24 14:50:00,32.76,32.77,32.74,32.76,137400.0,18.5039,18.5095,18.4926,18.5039,137400.0
2007-04-24 14:55:00,32.77,32.77,32.74,32.74,15600.0,18.5095,18.5095,18.4926,18.4926,15600.0
2007-04-24 15:00:00,32.74,32.76,32.74,32.75,6400.0,18.4926,18.5039,18.4926,18.4982,6400.0
2007-04-24 15:05:00,32.75,32.76,32.74,32.74,14800.0,18.4982,18.5039,18.4926,18.4926,14800.0
2007-04-24 15:10:00,32.74,32.74,32.72,32.73,15200.0,18.4926,18.4926,18.4813,18.4869,15200.0
2007-04-24 15:15:00,32.73,32.73,32.66,32.69,58800.0,18.4869,18.4869,18.4474,18.4643,58800.0
2007-04-24 15:20:00,32.69,32.7,32.69,32.69,12800.0,18.4643,18.47,18.4643,18.4643,12800.0
2007-04-24 15:25:00,32.69,32.72,32.69,32.7,25600.0,18.4643,18.4813,18.4643,18.47,25600.0
2007-04-24 15:30:00,32.69,32.71,32.68,32.7,60800.0,18.4643,18.4756,18.4587,18.47,60800.0
2007-04-24 15:35:00,32.7,32.71,32.68,32.71,91800.0,18.47,18.4756,18.4587,18.4756,91800.0
2007-04-24 15:40:00,32.71,32.73,32.67,32.72,51000.0,18.4756,18.4869,18.453,18.4813,51000.0
2007-04-24 15:45:00,32.72,32.74,32.72,32.73,80600.0,18.4813,18.4926,18.4813,18.4869,80600.0
2007-04-24 15:50:00,32.72,32.74,32.67,32.72,139000.0,18.4813,18.4926,18.453,18.4813,139000.0
2007-04-24 15:55:00,32.72,32.76,32.71,32.76,62800.0,18.4813,18.5039,18.4756,18.5039,62800.0
2007-04-25 09:30:00,32.75,32.97,32.75,32.97,83600.0,18.4982,18.6225,18.4982,18.6225,83600.0
2007-04-25 09:35:00,32.96,33.0,32.81,32.93,72800.0,18.6169,18.6394,18.5321,18.5999,72800.0
2007-04-25 09:40:00,32.93,33.05,32.93,33.05,48000.0,18.5999,18.6677,18.5999,18.6677,48000.0
2007-04-25 09:45:00,33.06,33.06,32.94,32.94,30800.0,18.6733,18.6733,18.6056,18.6056,30800.0
2007-04-25 09:50:00,32.94,32.99,32.92,32.99,21600.0,18.6056,18.6338,18.5943,18.6338,21600.0
2007-04-25 09:55:00,32.97,32.98,32.92,32.93,21000.0,18.6225,18.6281,18.5943,18.5999,21000.0
2007-04-25 10:00:00,32.92,32.99,32.88,32.96,33400.0,18.5943,18.6338,18.5717,18.6169,33400.0
2007-04-25 10:05:00,32.96,32.97,32.95,32.97,25000.0,18.6169,18.6225,18.6112,18.6225,25000.0
2007-04-25 10:10:00,32.96,32.98,32.95,32.98,19600.0,18.6169,18.6281,18.6112,18.6281,19600.0
2007-04-25 10:15:00,32.98,33.0,32.96,33.0,16000.0,18.6281,18.6394,18.6169,18.6394,16000.0
2007-04-25 10:20:00,32.99,33.02,32.98,33.02,17400.0,18.6338,18.6507,18.6281,18.6507,17400.0
2007-04-25 10:25:00,33.02,33.02,32.99,33.02,23200.0,18.6507,18.6507,18.6338,18.6507,23200.0
2007-04-25 10:30:00,33.02,33.02,33.01,33.01,21800.0,18.6507,18.6507,18.6451,18.6451,21800.0
2007-04-25 10:35:00,33.01,33.07,33.01,33.07,20800.0,18.6451,18.679,18.6451,18.679,20800.0
2007-04-25 10:40:00,33.06,33.07,33.05,33.07,45600.0,18.6733,18.679,18.6677,18.679,45600.0
2007-04-25 10:45:00,33.07,33.11,33.07,33.1,23400.0,18.679,18.7016,18.679,18.6959,23400.0
2007-04-25 10:50:00,33.1,33.1,33.09,33.09,17200.0,18.6959,18.6959,18.6903,18.6903,17200.0
2007-04-25 10:55:00,33.08,33.09,33.05,33.05,11200.0,18.6846,18.6903,18.6677,18.6677,11200.0
2007-04-25 11:00:00,33.05,33.06,33.04,33.04,37200.0,18.6677,18.6733,18.662,18.662,37200.0
2007-04-25 11:05:00,33.05,33.08,33.04,33.07,20000.0,18.6677,18.6846,18.662,18.679,20000.0
2007-04-25 11:10:00,33.07,33.07,33.04,33.04,12000.0,18.679,18.679,18.662,18.662,12000.0
2007-04-25 11:15:00,33.03,33.03,33.0,33.02,16600.0,18.6564,18.6564,18.6394,18.6507,16600.0
2007-04-25 11:20:00,33.02,33.02,32.99,33.01,16200.0,18.6507,18.6507,18.6338,18.6451,16200.0
2007-04-25 11:25:00,33.01,33.04,33.01,33.02,14200.0,18.6451,18.662,18.6451,18.6507,14200.0
2007-04-25 11:30:00,33.02,33.05,33.01,33.05,31000.0,18.6507,18.6677,18.6451,18.6677,31000.0
2007-04-25 11:35:00,33.05,33.05,33.02,33.02,23800.0,18.6677,18.6677,18.6507,18.6507,23800.0
2007-04-25 11:40:00,33.02,33.02,33.0,33.02,20000.0,18.6507,18.6507,18.6394,18.6507,20000.0
2007-04-25 11:45:00,33.02,33.07,33.02,33.05,20400.0,18.6507,18.679,18.6507,18.6677,20400.0
2007-04-25 11:50:00,33.05,33.07,33.05,33.07,9200.0,18.6677,18.679,18.6677,18.679,9200.0
2007-04-25 11:55:00,33.07,33.07,33.06,33.06,29600.0,18.679,18.679,18.6733,18.6733,29600.0
2007-04-25 12:00:00,33.06,33.06,33.04,33.04,20200.0,18.6733,18.6733,18.662,18.662,20200.0
2007-04-25 12:05:00,33.04,33.05,33.01,33.02,53200.0,18.662,18.6677,18.6451,18.6507,53200.0
2007-04-25 12:10:00,33.02,33.02,33.02,33.02,6200.0,18.6507,18.6507,18.6507,18.6507,6200.0
2007-04-25 12:15:00,33.02,33.02,33.02,33.02,14400.0,18.6507,18.6507,18.6507,18.6507,14400.0
2007-04-25 12:20:00,33.02,33.03,33.02,33.02,6800.0,18.6507,18.6564,18.6507,18.6507,6800.0
2007-04-25 12:25:00,33.02,33.02,32.99,32.99,11000.0,18.6507,18.6507,18.6338,18.6338,11000.0
2007-04-25 12:30:00,32.99,32.99,32.98,32.98,9400.0,18.6338,18.6338,18.6281,18.6281,9400.0
2007-04-25 12:35:00,32.98,32.99,32.98,32.99,4400.0,18.6281,18.6338,18.6281,18.6338,4400.0
2007-04-25 12:40:00,32.99,32.99,32.98,32.98,6000.0,18.6338,18.6338,18.6281,18.6281,6000.0
2007-04-25 12:45:00,32.98,32.99,32.98,32.99,6000.0,18.6281,18.6338,18.6281,18.6338,6000.0
2007-04-25 12:50:00,32.99,32.99,32.98,32.98,7600.0,18.6338,18.6338,18.6281,18.6281,7600.0
2007-04-25 12:55:00,32.98,32.98,32.96,32.98,17400.0,18.6281,18.6281,18.6169,18.6281,17400.0
2007-04-25 13:00:00,32.98,32.98,32.96,32.97,7800.0,18.6281,18.6281,18.6169,18.6225,7800.0
2007-04-25 13:05:00,32.97,32.97,32.94,32.96,12600.0,18.6225,18.6225,18.6056,18.6169,12600.0
2007-04-25 13:10:00,32.96,32.97,32.91,32.96,40600.0,18.6169,18.6225,18.5886,18.6169,40600.0
2007-04-25 13:15:00,32.96,32.98,32.95,32.98,14800.0,18.6169,18.6281,18.6112,18.6281,14800.0
2007-04-25 13:20:00,32.97,32.99,32.97,32.99,13200.0,18.6225,18.6338,18.6225,18.6338,13200.0
2007-04-25 13:25:00,32.99,32.99,32.94,32.94,66600.0,18.6338,18.6338,18.6056,18.6056,66600.0
2007-04-25 13:30:00,32.94,32.94,32.93,32.93,16800.0,18.6056,18.6056,18.5999,18.5999,16800.0
2007-04-25 13:35:00,32.93,32.94,32.91,32.91,56800.0,18.5999,18.6056,18.5886,18.5886,56800.0
2007-04-25 13:40:00,32.91,32.91,32.9,32.9,21800.0,18.5886,18.5886,18.583,18.583,21800.0
2007-04-25 13:45:00,32.9,32.91,32.89,32.9,27600.0,18.583,18.5886,18.5773,18.583,27600.0
2007-04-25 13:50:00,32.9,32.9,32.9,32.9,9400.0,18.583,18.583,18.583,18.583,9400.0
2007-04-25 13:55:00,32.9,32.94,32.9,32.93,46200.0,18.583,18.6056,18.583,18.5999,46200.0
2007-04-25 14:00:00,32.93,32.93,32.85,32.86,45800.0,18.5999,18.5999,18.5547,18.5604,45800.0
2007-04-25 14:05:00,32.86,32.9,32.85,32.89,42000.0,18.5604,18.583,18.5547,18.5773,42000.0
2007-04-25 14:10:00,32.89,32.9,32.88,32.88,24400.0,18.5773,18.583,18.5717,18.5717,24400.0
2007-04-25 14:15:00,32.88,32.9,32.88,32.88,17800.0,18.5717,18.583,18.5717,18.5717,17800.0
2007-04-25 14:20:00,32.88,32.88,32.85,32.85,23000.0,18.5717,18.5717,18.5547,18.5547,23000.0
2007-04-25 14:25:00,32.85,32.87,32.85,32.86,18400.0,18.5547,18.566,18.5547,18.5604,18400.0
2007-04-25 14:30:00,32.87,32.88,32.86,32.88,14000.0,18.566,18.5717,18.5604,18.5717,14000.0
2007-04-25 14:35:00,32.88,32.88,32.87,32.88,249400.0,18.5717,18.5717,18.566,18.5717,249400.0
2007-04-25 14:40:00,32.88,32.91,32.88,32.9,5400.0,18.5717,18.5886,18.5717,18.583,5400.0
2007-04-25 14:45:00,32.9,32.92,32.9,32.92,13600.0,18.583,18.5943,18.583,18.5943,13600.0
2007-04-25 14:50:00,32.91,32.93,32.91,32.93,8200.0,18.5886,18.5999,18.5886,18.5999,8200.0
2007-04-25 14:55:00,32.93,32.94,32.92,32.92,11400.0,18.5999,18.6056,18.5943,18.5943,11400.0
2007-04-25 15:00:00,32.91,32.96,32.91,32.96,177600.0,18.5886,18.6169,18.5886,18.6169,177600.0
2007-04-25 15:05:00,32.96,32.99,32.96,32.98,74000.0,18.6169,18.6338,18.6169,18.6281,74000.0
2007-04-25 15:10:00,32.98,32.99,32.98,32.98,41000.0,18.6281,18.6338,18.6281,18.6281,41000.0
2007-04-25 15:15:00,32.99,33.01,32.99,32.99,45800.0,18.6338,18.6451,18.6338,18.6338,45800.0
2007-04-25 15:20:00,32.99,33.04,32.99,33.04,66600.0,18.6338,18.662,18.6338,18.662,66600.0
2007-04-25 15:25:00,33.04,33.07,33.03,33.06,52600.0,18.662,18.679,18.6564,18.6733,52600.0
2007-04-25 15:30:00,33.07,33.11,33.06,33.1,61000.0,18.679,18.7016,18.6733,18.6959,61000.0
2007-04-25 15:35:00,33.1,33.15,33.1,33.15,90800.0,18.6959,18.7242,18.6959,18.7242,90800.0
2007-04-25 15:40:00,33.15,33.16,33.13,33.14,87200.0,18.7242,18.7298,18.7129,18.7185,87200.0
2007-04-25 15:45:00,33.14,33.16,33.13,33.15,107400.0,18.7185,18.7298,18.7129,18.7242,107400.0
2007-04-25 15:50:00,33.16,33.17,33.13,33.17,72400.0,18.7298,18.7355,18.7129,18.7355,72400.0
2007-04-25 15:55:00,33.16,33.19,33.15,33.15,91400.0,18.7298,18.7468,18.7242,18.7242,91400.0
2007-04-26 09:35:00,32.65,33.1,32.65,32.66,171800.0,18.4418,18.6959,18.4418,18.4474,171800.0
2007-04-26 09:40:00,32.66,32.8,32.65,32.69,150400.0,18.4474,18.5265,18.4418,18.4643,150400.0
2007-04-26 09:45:00,32.69,32.73,32.68,32.69,114800.0,18.4643,18.4869,18.4587,18.4643,114800.0
2007-04-26 09:50:00,32.69,32.72,32.66,32.7,75600.0,18.4643,18.4813,18.4474,18.47,75600.0
2007-04-26 09:55:00,32.72,32.72,32.6,32.62,39200.0,18.4813,18.4813,18.4135,18.4248,39200.0
2007-04-26 10:00:00,32.63,32.72,32.63,32.7,41600.0,18.4305,18.4813,18.4305,18.47,41600.0
2007-04-26 10:05:00,32.7,32.76,32.7,32.76,47600.0,18.47,18.5039,18.47,18.5039,47600.0
2007-04-26 10:10:00,32.75,32.76,32.66,32.72,84200.0,18.4982,18.5039,18.4474,18.4813,84200.0
2007-04-26 10:15:00,32.7,32.7,32.68,32.68,22400.0,18.47,18.47,18.4587,18.4587,22400.0
2007-04-26 10:20:00,32.68,32.73,32.67,32.71,70400.0,18.4587,18.4869,18.453,18.4756,70400.0
2007-04-26 10:25:00,32.71,32.72,32.7,32.7,64000.0,18.4756,18.4813,18.47,18.47,64000.0
2007-04-26 10:30:00,32.7,32.72,32.68,32.68,32600.0,18.47,18.4813,18.4587,18.4587,32600.0
2007-04-26 10:35:00,32.67,32.68,32.66,32.66,39400.0,18.453,18.4587,18.4474,18.4474,39400.0
2007-04-26 10:40:00,32.66,32.67,32.65,32.67,16000.0,18.4474,18.453,18.4418,18.453,16000.0
2007-04-26 10:45:00,32.67,32.67,32.64,32.65,13000.0,18.453,18.453,18.4361,18.4418,13000.0
2007-04-26 10:50:00,32.66,32.68,32.66,32.68,33800.0,18.4474,18.4587,18.4474,18.4587,33800.0
2007-04-26 10:55:00,32.67,32.72,32.67,32.72,33800.0,18.453,18.4813,18.453,18.4813,33800.0
2007-04-26 11:00:00,32.72,32.72,32.71,32.71,32400.0,18.4813,18.4813,18.4756,18.4756,32400.0
2007-04-26 11:05:00,32.71,32.73,32.7,32.71,26800.0,18.4756,18.4869,18.47,18.4756,26800.0
2007-04-26 11:10:00,32.71,32.74,32.71,32.74,26200.0,18.4756,18.4926,18.4756,18.4926,26200.0
2007-04-26 11:15:00,32.74,32.74,32.67,32.68,35400.0,18.4926,18.4926,18.453,18.4587,35400.0
2007-04-26 11:20:00,32.67,32.68,32.66,32.66,23200.0,18.453,18.4587,18.4474,18.4474,23200.0
2007-04-26 11:25:00,32.66,32.69,32.65,32.65,21600.0,18.4474,18.4643,18.4418,18.4418,21600.0
2007-04-26 11:30:00,32.65,32.65,32.63,32.63,24600.0,18.4418,18.4418,18.4305,18.4305,24600.0
2007-04-26 11:35:00,32.63,32.64,32.62,32.62,38600.0,18.4305,18.4361,18.4248,18.4248,38600.0
2007-04-26 11:40:00,32.63,32.63,32.55,32.56,70400.0,18.4305,18.4305,18.3853,18.3909,70400.0
2007-04-26 11:45:00,32.56,32.57,32.56,32.57,22400.0,18.3909,18.3966,18.3909,18.3966,22400.0
2007-04-26 11:50:00,32.57,32.58,32.55,32.55,39600.0,18.3966,18.4022,18.3853,18.3853,39600.0
2007-04-26 11:55:00,32.56,32.56,32.49,32.51,66200.0,18.3909,18.3909,18.3514,18.3627,66200.0
2007-04-26 12:00:00,32.51,32.52,32.49,32.52,18600.0,18.3627,18.3683,18.3514,18.3683,18600.0
2007-04-26 12:05:00,32.51,32.52,32.51,32.52,18200.0,18.3627,18.3683,18.3627,18.3683,18200.0
2007-04-26 12:10:00,32.53,32.56,32.52,32.55,26600.0,18.374,18.3909,18.3683,18.3853,26600.0
2007-04-26 12:15:00,32.55,32.57,32.54,32.57,20000.0,18.3853,18.3966,18.3796,18.3966,20000.0
2007-04-26 12:20:00,32.57,32.65,32.57,32.65,47800.0,18.3966,18.4418,18.3966,18.4418,47800.0
2007-04-26 12:25:00,32.65,32.65,32.62,32.62,61800.0,18.4418,18.4418,18.4248,18.4248,61800.0
2007-04-26 12:30:00,32.62,32.63,32.62,32.63,9200.0,18.4248,18.4305,18.4248,18.4305,9200.0
2007-04-26 12:35:00,32.62,32.67,32.62,32.67,46800.0,18.4248,18.453,18.4248,18.453,46800.0
2007-04-26 12:40:00,32.67,32.7,32.67,32.7,37000.0,18.453,18.47,18.453,18.47,37000.0
2007-04-26 12:45:00,32.69,32.7,32.66,32.66,16000.0,18.4643,18.47,18.4474,18.4474,16000.0
2007-04-26 12:50:00,32.66,32.66,32.62,32.62,19800.0,18.4474,18.4474,18.4248,18.4248,19800.0
2007-04-26 12:55:00,32.63,32.64,32.61,32.63,20600.0,18.4305,18.4361,18.4192,18.4305,20600.0
2007-04-26 13:00:00,32.63,32.63,32.62,32.63,14200.0,18.4305,18.4305,18.4248,18.4305,14200.0
2007-04-26 13:05:00,32.62,32.63,32.61,32.61,14200.0,18.4248,18.4305,18.4192,18.4192,14200.0
2007-04-26 13:10:00,32.62,32.66,32.62,32.63,31200.0,18.4248,18.4474,18.4248,18.4305,31200.0
2007-04-26 13:15:00,32.63,32.63,32.62,32.62,7400.0,18.4305,18.4305,18.4248,18.4248,7400.0
2007-04-26 13:20:00,32.62,32.62,32.57,32.57,23000.0,18.4248,18.4248,18.3966,18.3966,23000.0
2007-04-26 13:25:00,32.57,32.58,32.56,32.56,25200.0,18.3966,18.4022,18.3909,18.3909,25200.0
2007-04-26 13:30:00,32.56,32.56,32.55,32.56,21200.0,18.3909,18.3909,18.3853,18.3909,21200.0
2007-04-26 13:35:00,32.56,32.56,32.52,32.52,12800.0,18.3909,18.3909,18.3683,18.3683,12800.0
2007-04-26 13:40:00,32.52,32.52,32.49,32.51,41200.0,18.3683,18.3683,18.3514,18.3627,41200.0
2007-04-26 13:45:00,32.51,32.55,32.51,32.55,35200.0,18.3627,18.3853,18.3627,18.3853,35200.0
2007-04-26 13:50:00,32.55,32.57,32.55,32.56,18800.0,18.3853,18.3966,18.3853,18.3909,18800.0
2007-04-26 13:55:00,32.56,32.56,32.53,32.53,29400.0,18.3909,18.3909,18.374,18.374,29400.0
2007-04-26 14:00:00,32.53,32.53,32.51,32.52,20200.0,18.374,18.374,18.3627,18.3683,20200.0
2007-04-26 14:05:00,32.52,32.55,32.52,32.55,27400.0,18.3683,18.3853,18.3683,18.3853,27400.0
2007-04-26 14:10:00,32.55,32.57,32.52,32.57,35400.0,18.3853,18.3966,18.3683,18.3966,35400.0
2007-04-26 14:15:00,32.57,32.57,32.55,32.57,37800.0,18.3966,18.3966,18.3853,18.3966,37800.0
2007-04-26 14:20:00,32.57,32.6,32.57,32.58,19200.0,18.3966,18.4135,18.3966,18.4022,19200.0
2007-04-26 14:25:00,32.58,32.59,32.58,32.58,15400.0,18.4022,18.4079,18.4022,18.4022,15400.0
2007-04-26 14:30:00,32.58,32.58,32.56,32.57,28800.0,18.4022,18.4022,18.3909,18.3966,28800.0
2007-04-26 14:35:00,32.57,32.58,32.57,32.58,28400.0,18.3966,18.4022,18.3966,18.4022,28400.0
2007-04-26 14:40:00,32.58,32.58,32.57,32.58,32000.0,18.4022,18.4022,18.3966,18.4022,32000.0
2007-04-26 14:45:00,32.58,32.58,32.57,32.58,23600.0,18.4022,18.4022,18.3966,18.4022,23600.0
2007-04-26 14:50:00,32.58,32.58,32.56,32.56,31000.0,18.4022,18.4022,18.3909,18.3909,31000.0
2007-04-26 14:55:00,32.56,32.57,32.55,32.55,30000.0,18.3909,18.3966,18.3853,18.3853,30000.0
2007-04-26 15:00:00,32.55,32.56,32.54,32.55,40800.0,18.3853,18.3909,18.3796,18.3853,40800.0
2007-04-26 15:05:00,32.55,32.55,32.53,32.54,28800.0,18.3853,18.3853,18.374,18.3796,28800.0
2007-04-26 15:10:00,32.54,32.55,32.53,32.55,33000.0,18.3796,18.3853,18.374,18.3853,33000.0
2007-04-26 15:15:00,32.55,32.55,32.53,32.54,50400.0,18.3853,18.3853,18.374,18.3796,50400.0
2007-04-26 15:20:00,32.54,32.55,32.52,32.52,30400.0,18.3796,18.3853,18.3683,18.3683,30400.0
2007-04-26 15:25:00,32.52,32.54,32.52,32.52,32400.0,18.3683,18.3796,18.3683,18.3683,32400.0
2007-04-26 15:30:00,32.52,32.53,32.5,32.5,34600.0,18.3683,18.374,18.357,18.357,34600.0
2007-04-26 15:35:00,32.5,32.52,32.49,32.49,46600.0,18.357,18.3683,18.3514,18.3514,46600.0
2007-04-26 15:40:00,32.49,32.49,32.46,32.46,27400.0,18.3514,18.3514,18.3344,18.3344,27400.0
2007-04-26 15:45:00,32.46,32.47,32.45,32.46,43000.0,18.3344,18.3401,18.3288,18.3344,43000.0
2007-04-26 15:50:00,32.46,32.46,32.42,32.42,51600.0,18.3344,18.3344,18.3118,18.3118,51600.0
2007-04-26 15:55:00,32.42,32.44,32.42,32.43,64600.0,18.3118,18.3231,18.3118,18.3175,64600.0
2007-04-27 09:30:00,32.24,32.25,32.23,32.23,48200.0,18.2102,18.2158,18.2045,18.2045,48200.0
2007-04-27 09:35:00,32.23,32.23,32.1,32.21,25400.0,18.2045,18.2045,18.1311,18.1932,25400.0
2007-04-27 09:40:00,32.19,32.21,32.12,32.13,61000.0,18.1819,18.1932,18.1424,18.148,61000.0
2007-04-27 09:45:00,32.15,32.19,32.07,32.19,25800.0,18.1593,18.1819,18.1142,18.1819,25800.0
2007-04-27 09:50:00,32.18,32.23,32.1,32.17,28200.0,18.1763,18.2045,18.1311,18.1706,28200.0
2007-04-27 09:55:00,32.19,32.22,32.08,32.09,29000.0,18.1819,18.1989,18.1198,18.1254,29000.0
2007-04-27 10:00:00,32.1,32.15,32.1,32.14,22600.0,18.1311,18.1593,18.1311,18.1537,22600.0
2007-04-27 10:05:00,32.15,32.19,32.15,32.19,11000.0,18.1593,18.1819,18.1593,18.1819,11000.0
2007-04-27 10:10:00,32.18,32.19,32.15,32.15,25000.0,18.1763,18.1819,18.1593,18.1593,25000.0
2007-04-27 10:15:00,32.15,32.18,32.15,32.17,9000.0,18.1593,18.1763,18.1593,18.1706,9000.0
2007-04-27 10:20:00,32.18,32.21,32.18,32.21,11400.0,18.1763,18.1932,18.1763,18.1932,11400.0
2007-04-27 10:25:00,32.2,32.24,32.2,32.24,7800.0,18.1876,18.2102,18.1876,18.2102,7800.0
2007-04-27 10:30:00,32.24,32.25,32.21,32.24,27200.0,18.2102,18.2158,18.1932,18.2102,27200.0
2007-04-27 10:35:00,32.23,32.25,32.22,32.25,38600.0,18.2045,18.2158,18.1989,18.2158,38600.0
2007-04-27 10:40:00,32.24,32.24,32.2,32.22,45800.0,18.2102,18.2102,18.1876,18.1989,45800.0
2007-04-27 10:45:00,32.22,32.22,32.18,32.2,22400.0,18.1989,18.1989,18.1763,18.1876,22400.0
2007-04-27 10:50:00,32.2,32.2,32.19,32.2,22000.0,18.1876,18.1876,18.1819,18.1876,22000.0
2007-04-27 10:55:00,32.2,32.21,32.19,32.21,14000.0,18.1876,18.1932,18.1819,18.1932,14000.0
2007-04-27 11:00:00,32.2,32.21,32.19,32.19,19600.0,18.1876,18.1932,18.1819,18.1819,19600.0
2007-04-27 11:05:00,32.2,32.2,32.19,32.2,31800.0,18.1876,18.1876,18.1819,18.1876,31800.0
2007-04-27 11:10:00,32.2,32.2,32.18,32.18,13200.0,18.1876,18.1876,18.1763,18.1763,13200.0
2007-04-27 11:15:00,32.17,32.17,32.16,32.16,26400.0,18.1706,18.1706,18.165,18.165,26400.0
2007-04-27 11:20:00,32.16,32.16,32.15,32.15,28600.0,18.165,18.165,18.1593,18.1593,28600.0
2007-04-27 11:25:00,32.15,32.15,32.13,32.14,32800.0,18.1593,18.1593,18.148,18.1537,32800.0
2007-04-27 11:30:00,32.13,32.14,32.13,32.13,9400.0,18.148,18.1537,18.148,18.148,9400.0
2007-04-27 11:35:00,32.13,32.14,32.13,32.14,5800.0,18.148,18.1537,18.148,18.1537,5800.0
2007-04-27 11:40:00,32.14,32.14,32.13,32.14,12200.0,18.1537,18.1537,18.148,18.1537,12200.0
2007-04-27 11:45:00,32.14,32.14,32.13,32.14,17600.0,18.1537,18.1537,18.148,18.1537,17600.0
2007-04-27 11:50:00,32.14,32.15,32.13,32.15,22800.0,18.1537,18.1593,18.148,18.1593,22800.0
2007-04-27 11:55:00,32.15,32.15,32.15,32.15,17800.0,18.1593,18.1593,18.1593,18.1593,17800.0
2007-04-27 12:00:00,32.15,32.15,32.15,32.15,14200.0,18.1593,18.1593,18.1593,18.1593,14200.0
2007-04-27 12:05:00,32.15,32.15,32.15,32.15,42200.0,18.1593,18.1593,18.1593,18.1593,42200.0
2007-04-27 12:10:00,32.15,32.15,32.15,32.15,6800.0,18.1593,18.1593,18.1593,18.1593,6800.0
2007-04-27 12:15:00,32.15,32.15,32.13,32.14,19000.0,18.1593,18.1593,18.148,18.1537,19000.0
2007-04-27 12:20:00,32.13,32.14,32.13,32.13,7200.0,18.148,18.1537,18.148,18.148,7200.0
2007-04-27 12:25:00,32.13,32.13,32.13,32.13,16800.0,18.148,18.148,18.148,18.148,16800.0
2007-04-27 12:30:00,32.13,32.13,32.13,32.13,15200.0,18.148,18.148,18.148,18.148,15200.0
2007-04-27 12:35:00,32.13,32.13,32.13,32.13,12400.0,18.148,18.148,18.148,18.148,12400.0
2007-04-27 12:40:00,32.13,32.15,32.13,32.15,62200.0,18.148,18.1593,18.148,18.1593,62200.0
2007-04-27 12:45:00,32.15,32.17,32.14,32.15,40800.0,18.1593,18.1706,18.1537,18.1593,40800.0
2007-04-27 12:50:00,32.15,32.15,32.12,32.12,20800.0,18.1593,18.1593,18.1424,18.1424,20800.0
2007-04-27 12:55:00,32.12,32.13,32.11,32.11,15600.0,18.1424,18.148,18.1367,18.1367,15600.0
2007-04-27 13:00:00,32.11,32.12,32.1,32.12,27400.0,18.1367,18.1424,18.1311,18.1424,27400.0
2007-04-27 13:05:00,32.12,32.12,32.1,32.1,31200.0,18.1424,18.1424,18.1311,18.1311,31200.0
2007-04-27 13:10:00,32.1,32.11,32.1,32.11,9400.0,18.1311,18.1367,18.1311,18.1367,9400.0
2007-04-27 13:15:00,32.11,32.13,32.11,32.13,9000.0,18.1367,18.148,18.1367,18.148,9000.0
2007-04-27 13:20:00,32.13,32.13,32.13,32.13,6200.0,18.148,18.148,18.148,18.148,6200.0
2007-04-27 13:25:00,32.13,32.15,32.13,32.15,11600.0,18.148,18.1593,18.148,18.1593,11600.0
2007-04-27 13:30:00,32.15,32.17,32.15,32.16,22400.0,18.1593,18.1706,18.1593,18.165,22400.0
2007-04-27 13:35:00,32.16,32.17,32.14,32.14,52800.0,18.165,18.1706,18.1537,18.1537,52800.0
2007-04-27 13:40:00,32.14,32.15,32.1,32.11,121400.0,18.1537,18.1593,18.1311,18.1367,121400.0
2007-04-27 13:45:00,32.12,32.12,32.1,32.1,16000.0,18.1424,18.1424,18.1311,18.1311,16000.0
2007-04-27 13:50:00,32.1,32.13,32.1,32.12,14600.0,18.1311,18.148,18.1311,18.1424,14600.0
2007-04-27 13:55:00,32.12,32.13,32.09,32.1,11200.0,18.1424,18.148,18.1254,18.1311,11200.0
2007-04-27 14:00:00,32.1,32.12,32.1,32.12,22000.0,18.1311,18.1424,18.1311,18.1424,22000.0
2007-04-27 14:05:00,32.12,32.12,32.08,32.1,40400.0,18.1424,18.1424,18.1198,18.1311,40400.0
2007-04-27 14:10:00,32.11,32.12,32.1,32.12,8600.0,18.1367,18.1424,18.1311,18.1424,8600.0
2007-04-27 14:15:00,32.12,32.13,32.12,32.13,61000.0,18.1424,18.148,18.1424,18.148,61000.0
2007-04-27 14:20:00,32.13,32.15,32.13,32.13,36200.0,18.148,18.1593,18.148,18.148,36200.0
2007-04-27 14:25:00,32.13,32.13,32.1,32.1,29400.0,18.148,18.148,18.1311,18.1311,29400.0
2007-04-27 14:30:00,32.1,32.11,32.09,32.11,10200.0,18.1311,18.1367,18.1254,18.1367,10200.0
2007-04-27 14:35:00,32.1,32.12,32.1,32.11,12000.0,18.1311,18.1424,18.1311,18.1367,12000.0
2007-04-27 14:40:00,32.11,32.12,31.9,32.05,210400.0,18.1367,18.1424,18.0181,18.1029,210400.0
2007-04-27 14:45:00,32.06,32.08,32.02,32.08,23200.0,18.1085,18.1198,18.0859,18.1198,23200.0
2007-04-27 14:50:00,32.08,32.1,32.07,32.1,19600.0,18.1198,18.1311,18.1142,18.1311,19600.0
2007-04-27 14:55:00,32.1,32.13,32.1,32.12,32000.0,18.1311,18.148,18.1311,18.1424,32000.0
2007-04-27 15:00:00,32.12,32.13,32.1,32.12,29600.0,18.1424,18.148,18.1311,18.1424,29600.0
2007-04-27 15:05:00,32.12,32.12,32.06,32.08,40000.0,18.1424,18.1424,18.1085,18.1198,40000.0
2007-04-27 15:10:00,32.06,32.09,32.06,32.08,19200.0,18.1085,18.1254,18.1085,18.1198,19200.0
2007-04-27 15:15:00,32.08,32.1,32.07,32.1,16400.0,18.1198,18.1311,18.1142,18.1311,16400.0
2007-04-27 15:20:00,32.1,32.1,32.09,32.1,14800.0,18.1311,18.1311,18.1254,18.1311,14800.0
2007-04-27 15:25:00,32.1,32.12,32.09,32.1,18800.0,18.1311,18.1424,18.1254,18.1311,18800.0
2007-04-27 15:30:00,32.1,32.12,32.1,32.1,12600.0,18.1311,18.1424,18.1311,18.1311,12600.0
2007-04-27 15:35:00,32.11,32.13,32.1,32.12,58000.0,18.1367,18.148,18.1311,18.1424,58000.0
2007-04-27 15:40:00,32.12,32.12,32.06,32.08,80400.0,18.1424,18.1424,18.1085,18.1198,80400.0
2007-04-27 15:45:00,32.07,32.08,32.04,32.05,88000.0,18.1142,18.1198,18.0972,18.1029,88000.0
2007-04-27 15:50:00,32.05,32.09,32.05,32.06,47400.0,18.1029,18.1254,18.1029,18.1085,47400.0
2007-04-27 15:55:00,32.06,32.1,32.04,32.09,68600.0,18.1085,18.1311,18.0972,18.1254,68600.0
2007-04-30 09:30:00,32.12,32.13,32.02,32.1,29200.0,18.1424,18.148,18.0859,18.1311,29200.0
2007-04-30 09:35:00,32.1,32.2,32.08,32.08,12600.0,18.1311,18.1876,18.1198,18.1198,12600.0
2007-04-30 09:40:00,32.07,32.13,32.05,32.11,44800.0,18.1142,18.148,18.1029,18.1367,44800.0
2007-04-30 09:45:00,32.1,32.16,32.07,32.1,43800.0,18.1311,18.165,18.1142,18.1311,43800.0
2007-04-30 09:50:00,32.1,32.13,32.1,32.11,33600.0,18.1311,18.148,18.1311,18.1367,33600.0
2007-04-30 09:55:00,32.12,32.13,32.09,32.09,31200.0,18.1424,18.148,18.1254,18.1254,31200.0
2007-04-30 10:00:00,32.08,32.13,32.08,32.12,24800.0,18.1198,18.148,18.1198,18.1424,24800.0
2007-04-30 10:05:00,32.12,32.12,32.09,32.11,10800.0,18.1424,18.1424,18.1254,18.1367,10800.0
2007-04-30 10:10:00,32.11,32.13,32.11,32.12,14600.0,18.1367,18.148,18.1367,18.1424,14600.0
2007-04-30 10:15:00,32.13,32.15,32.1,32.12,80800.0,18.148,18.1593,18.1311,18.1424,80800.0
2007-04-30 10:20:00,32.12,32.13,32.1,32.13,20000.0,18.1424,18.148,18.1311,18.148,20000.0
2007-04-30 10:25:00,32.12,32.13,32.11,32.12,7000.0,18.1424,18.148,18.1367,18.1424,7000.0
2007-04-30 10:30:00,32.12,32.13,32.12,32.13,27200.0,18.1424,18.148,18.1424,18.148,27200.0
2007-04-30 10:35:00,32.12,32.13,32.1,32.13,28000.0,18.1424,18.148,18.1311,18.148,28000.0
2007-04-30 10:40:00,32.13,32.13,32.11,32.13,12200.0,18.148,18.148,18.1367,18.148,12200.0
2007-04-30 10:45:00,32.12,32.13,32.1,32.12,30200.0,18.1424,18.148,18.1311,18.1424,30200.0
2007-04-30 10:50:00,32.13,32.13,32.09,32.1,30200.0,18.148,18.148,18.1254,18.1311,30200.0
2007-04-30 10:55:00,32.1,32.13,32.1,32.12,19800.0,18.1311,18.148,18.1311,18.1424,19800.0
2007-04-30 11:00:00,32.12,32.13,32.09,32.1,22800.0,18.1424,18.148,18.1254,18.1311,22800.0
2007-04-30 11:05:00,32.1,32.12,32.09,32.1,21000.0,18.1311,18.1424,18.1254,18.1311,21000.0
2007-04-30 11:10:00,32.1,32.13,32.1,32.11,20000.0,18.1311,18.148,18.1311,18.1367,20000.0
2007-04-30 11:15:00,32.1,32.12,32.1,32.12,22800.0,18.1311,18.1424,18.1311,18.1424,22800.0
2007-04-30 11:20:00,32.12,32.13,32.12,32.12,18400.0,18.1424,18.148,18.1424,18.1424,18400.0
2007-04-30 11:25:00,32.12,32.13,32.12,32.13,10200.0,18.1424,18.148,18.1424,18.148,10200.0
2007-04-30 11:30:00,32.13,32.13,32.11,32.12,24000.0,18.148,18.148,18.1367,18.1424,24000.0
2007-04-30 11:35:00,32.12,32.13,32.09,32.09,23200.0,18.1424,18.148,18.1254,18.1254,23200.0
2007-04-30 11:40:00,32.09,32.09,32.03,32.05,37400.0,18.1254,18.1254,18.0916,18.1029,37400.0
2007-04-30 11:45:00,32.05,32.07,32.04,32.05,9200.0,18.1029,18.1142,18.0972,18.1029,9200.0
2007-04-30 11:50:00,32.07,32.08,32.06,32.08,15600.0,18.1142,18.1198,18.1085,18.1198,15600.0
2007-04-30 11:55:00,32.07,32.08,32.06,32.06,11000.0,18.1142,18.1198,18.1085,18.1085,11000.0
2007-04-30 12:00:00,32.06,32.06,32.05,32.05,14200.0,18.1085,18.1085,18.1029,18.1029,14200.0
2007-04-30 12:05:00,32.05,32.06,32.04,32.04,13400.0,18.1029,18.1085,18.0972,18.0972,13400.0
2007-04-30 12:10:00,32.04,32.06,32.04,32.05,14800.0,18.0972,18.1085,18.0972,18.1029,14800.0
2007-04-30 12:15:00,32.05,32.06,32.05,32.06,16800.0,18.1029,18.1085,18.1029,18.1085,16800.0
2007-04-30 12:20:00,32.05,32.05,32.04,32.04,16600.0,18.1029,18.1029,18.0972,18.0972,16600.0
2007-04-30 12:25:00,32.04,32.05,32.04,32.05,7200.0,18.0972,18.1029,18.0972,18.1029,7200.0
2007-04-30 12:30:00,32.05,32.05,32.04,32.05,32600.0,18.1029,18.1029,18.0972,18.1029,32600.0
2007-04-30 12:35:00,32.05,32.05,32.04,32.05,12000.0,18.1029,18.1029,18.0972,18.1029,12000.0
2007-04-30 12:40:00,32.05,32.05,32.03,32.03,11200.0,18.1029,18.1029,18.0916,18.0916,11200.0
2007-04-30 12:45:00,32.04,32.05,32.02,32.04,12400.0,18.0972,18.1029,18.0859,18.0972,12400.0
2007-04-30 12:50:00,32.03,32.03,32.01,32.02,15200.0,18.0916,18.0916,18.0803,18.0859,15200.0
2007-04-30 12:55:00,32.02,32.05,32.01,32.05,14800.0,18.0859,18.1029,18.0803,18.1029,14800.0
2007-04-30 13:00:00,32.05,32.05,32.02,32.04,11600.0,18.1029,18.1029,18.0859,18.0972,11600.0
2007-04-30 13:05:00,32.05,32.07,32.04,32.07,14200.0,18.1029,18.1142,18.0972,18.1142,14200.0
2007-04-30 13:10:00,32.07,32.07,32.05,32.06,10400.0,18.1142,18.1142,18.1029,18.1085,10400.0
2007-04-30 13:15:00,32.06,32.06,32.03,32.03,11800.0,18.1085,18.1085,18.0916,18.0916,11800.0
2007-04-30 13:20:00,32.04,32.05,32.04,32.05,9400.0,18.0972,18.1029,18.0972,18.1029,9400.0
2007-04-30 13:25:00,32.05,32.05,32.03,32.03,23600.0,18.1029,18.1029,18.0916,18.0916,23600.0
2007-04-30 13:30:00,32.02,32.03,32.02,32.03,15800.0,18.0859,18.0916,18.0859,18.0916,15800.0
2007-04-30 13:35:00,32.03,32.03,32.02,32.02,14000.0,18.0916,18.0916,18.0859,18.0859,14000.0
2007-04-30 13:40:00,32.02,32.04,32.02,32.02,12400.0,18.0859,18.0972,18.0859,18.0859,12400.0
2007-04-30 13:45:00,32.02,32.02,32.02,32.02,9000.0,18.0859,18.0859,18.0859,18.0859,9000.0
2007-04-30 13:50:00,32.02,32.02,32.0,32.02,12600.0,18.0859,18.0859,18.0746,18.0859,12600.0
2007-04-30 13:55:00,32.02,32.02,31.99,32.01,8400.0,18.0859,18.0859,18.069,18.0803,8400.0
2007-04-30 14:00:00,32.0,32.02,31.97,31.98,20000.0,18.0746,18.0859,18.0577,18.0633,20000.0
2007-04-30 14:05:00,31.98,31.98,31.96,31.96,16400.0,18.0633,18.0633,18.052,18.052,16400.0
2007-04-30 14:10:00,31.97,31.97,31.96,31.96,24600.0,18.0577,18.0577,18.052,18.052,24600.0
2007-04-30 14:15:00,31.96,31.96,31.93,31.93,36000.0,18.052,18.052,18.0351,18.0351,36000.0
2007-04-30 14:20:00,31.93,31.97,31.93,31.97,16000.0,18.0351,18.0577,18.0351,18.0577,16000.0
2007-04-30 14:25:00,31.97,31.98,31.96,31.96,21800.0,18.0577,18.0633,18.052,18.052,21800.0
2007-04-30 14:30:00,31.97,31.97,31.94,31.96,12000.0,18.0577,18.0577,18.0407,18.052,12000.0
2007-04-30 14:35:00,31.96,31.96,31.92,31.93,18200.0,18.052,18.052,18.0294,18.0351,18200.0
2007-04-30 14:40:00,31.92,31.93,31.91,31.92,16800.0,18.0294,18.0351,18.0238,18.0294,16800.0
2007-04-30 14:45:00,31.92,31.92,31.89,31.9,16600.0,18.0294,18.0294,18.0125,18.0181,16600.0
2007-04-30 14:50:00,31.9,31.9,31.88,31.89,27600.0,18.0181,18.0181,18.0068,18.0125,27600.0
2007-04-30 14:55:00,31.89,31.9,31.81,31.82,35000.0,18.0125,18.0181,17.9673,17.9729,35000.0
2007-04-30 15:00:00,31.82,31.86,31.82,31.85,23600.0,17.9729,17.9955,17.9729,17.9899,23600.0
2007-04-30 15:05:00,31.86,31.86,31.81,31.86,19400.0,17.9955,17.9955,17.9673,17.9955,19400.0
2007-04-30 15:10:00,31.86,31.86,31.71,31.74,59000.0,17.9955,17.9955,17.9108,17.9278,59000.0
2007-04-30 15:15:00,31.75,31.79,31.75,31.79,18400.0,17.9334,17.956,17.9334,17.956,18400.0
2007-04-30 15:20:00,31.78,31.82,31.78,31.81,16000.0,17.9503,17.9729,17.9503,17.9673,16000.0
2007-04-30 15:25:00,31.81,31.84,31.81,31.82,20400.0,17.9673,17.9842,17.9673,17.9729,20400.0
2007-04-30 15:30:00,31.81,31.81,31.78,31.8,32000.0,17.9673,17.9673,17.9503,17.9616,32000.0
2007-04-30 15:35:00,31.8,31.83,31.77,31.77,53400.0,17.9616,17.9786,17.9447,17.9447,53400.0
2007-04-30 15:40:00,31.77,31.77,31.71,31.74,46400.0,17.9447,17.9447,17.9108,17.9278,46400.0
2007-04-30 15:45:00,31.74,31.75,31.7,31.73,63800.0,17.9278,17.9334,17.9052,17.9221,63800.0
2007-04-30 15:50:00,31.74,31.75,31.74,31.75,103600.0,17.9278,17.9334,17.9278,17.9334,103600.0
2007-04-30 15:55:00,31.75,31.77,31.71,31.72,114800.0,17.9334,17.9447,17.9108,17.9165,114800.0
2007-05-01 09:30:00,31.82,31.97,31.82,31.93,33600.0,17.9729,18.0577,17.9729,18.0351,33600.0
2007-05-01 09:35:00,31.91,31.91,31.83,31.86,18800.0,18.0238,18.0238,17.9786,17.9955,18800.0
2007-05-01 09:40:00,31.85,31.91,31.81,31.87,47600.0,17.9899,18.0238,17.9673,18.0012,47600.0
2007-05-01 09:45:00,31.88,32.02,31.86,31.97,40800.0,18.0068,18.0859,17.9955,18.0577,40800.0
2007-05-01 09:50:00,31.95,31.98,31.77,31.78,54400.0,18.0464,18.0633,17.9447,17.9503,54400.0
2007-05-01 09:55:00,31.78,31.86,31.77,31.81,19000.0,17.9503,17.9955,17.9447,17.9673,19000.0
2007-05-01 10:00:00,31.82,31.98,31.6,31.61,81600.0,17.9729,18.0633,17.8487,17.8543,81600.0
2007-05-01 10:05:00,31.61,31.71,31.6,31.68,54400.0,17.8543,17.9108,17.8487,17.8939,54400.0
2007-05-01 10:10:00,31.71,31.79,31.71,31.79,23200.0,17.9108,17.956,17.9108,17.956,23200.0
2007-05-01 10:15:00,31.79,31.8,31.64,31.8,32400.0,17.956,17.9616,17.8713,17.9616,32400.0
2007-05-01 10:20:00,31.82,31.84,31.72,31.72,13800.0,17.9729,17.9842,17.9165,17.9165,13800.0
2007-05-01 10:25:00,31.72,31.72,31.68,31.7,32400.0,17.9165,17.9165,17.8939,17.9052,32400.0
2007-05-01 10:30:00,31.7,31.71,31.68,31.7,26000.0,17.9052,17.9108,17.8939,17.9052,26000.0
2007-05-01 10:35:00,31.7,31.72,31.67,31.71,34600.0,17.9052,17.9165,17.8882,17.9108,34600.0
2007-05-01 10:40:00,31.71,31.71,31.62,31.67,29200.0,17.9108,17.9108,17.86,17.8882,29200.0
2007-05-01 10:45:00,31.67,31.71,31.67,31.71,36400.0,17.8882,17.9108,17.8882,17.9108,36400.0
2007-05-01 10:50:00,31.71,31.71,31.69,31.71,15000.0,17.9108,17.9108,17.8995,17.9108,15000.0
2007-05-01 10:55:00,31.7,31.71,31.68,31.68,19600.0,17.9052,17.9108,17.8939,17.8939,19600.0
2007-05-01 11:00:00,31.69,31.69,31.68,31.68,23400.0,17.8995,17.8995,17.8939,17.8939,23400.0
2007-05-01 11:05:00,31.67,31.68,31.67,31.68,15000.0,17.8882,17.8939,17.8882,17.8939,15000.0
2007-05-01 11:10:00,31.68,31.68,31.65,31.66,29400.0,17.8939,17.8939,17.8769,17.8826,29400.0
2007-05-01 11:15:00,31.67,31.68,31.65,31.68,20800.0,17.8882,17.8939,17.8769,17.8939,20800.0
2007-05-01 11:20:00,31.68,31.68,31.61,31.65,38200.0,17.8939,17.8939,17.8543,17.8769,38200.0
2007-05-01 11:25:00,31.65,31.68,31.65,31.68,9600.0,17.8769,17.8939,17.8769,17.8939,9600.0
2007-05-01 11:30:00,31.68,31.73,31.67,31.72,37200.0,17.8939,17.9221,17.8882,17.9165,37200.0
2007-05-01 11:35:00,31.73,31.75,31.72,31.73,24600.0,17.9221,17.9334,17.9165,17.9221,24600.0
2007-05-01 11:40:00,31.73,31.73,31.72,31.73,16400.0,17.9221,17.9221,17.9165,17.9221,16400.0
2007-05-01 11:45:00,31.74,31.74,31.71,31.72,14600.0,17.9278,17.9278,17.9108,17.9165,14600.0
2007-05-01 11:50:00,31.72,31.72,31.63,31.64,38200.0,17.9165,17.9165,17.8656,17.8713,38200.0
2007-05-01 11:55:00,31.64,31.65,31.61,31.62,40200.0,17.8713,17.8769,17.8543,17.86,40200.0
2007-05-01 12:00:00,31.61,31.64,31.6,31.63,31400.0,17.8543,17.8713,17.8487,17.8656,31400.0
2007-05-01 12:05:00,31.63,31.71,31.63,31.69,42200.0,17.8656,17.9108,17.8656,17.8995,42200.0
2007-05-01 12:10:00,31.7,31.71,31.69,31.71,11600.0,17.9052,17.9108,17.8995,17.9108,11600.0
2007-05-01 12:15:00,31.71,31.75,31.71,31.75,32600.0,17.9108,17.9334,17.9108,17.9334,32600.0
2007-05-01 12:20:00,31.75,31.75,31.73,31.74,27800.0,17.9334,17.9334,17.9221,17.9278,27800.0
2007-05-01 12:25:00,31.75,31.75,31.73,31.74,25600.0,17.9334,17.9334,17.9221,17.9278,25600.0
2007-05-01 12:30:00,31.74,31.74,31.73,31.74,22800.0,17.9278,17.9278,17.9221,17.9278,22800.0
2007-05-01 12:35:00,31.74,31.75,31.73,31.75,20600.0,17.9278,17.9334,17.9221,17.9334,20600.0
2007-05-01 12:40:00,31.75,31.77,31.75,31.77,21400.0,17.9334,17.9447,17.9334,17.9447,21400.0
2007-05-01 12:45:00,31.77,31.77,31.74,31.75,22800.0,17.9447,17.9447,17.9278,17.9334,22800.0
2007-05-01 12:50:00,31.74,31.75,31.74,31.74,9800.0,17.9278,17.9334,17.9278,17.9278,9800.0
2007-05-01 12:55:00,31.73,31.75,31.71,31.71,30000.0,17.9221,17.9334,17.9108,17.9108,30000.0
2007-05-01 13:00:00,31.7,31.7,31.63,31.66,24800.0,17.9052,17.9052,17.8656,17.8826,24800.0
2007-05-01 13:05:00,31.66,31.7,31.66,31.7,17000.0,17.8826,17.9052,17.8826,17.9052,17000.0
2007-05-01 13:10:00,31.7,31.72,31.66,31.66,25400.0,17.9052,17.9165,17.8826,17.8826,25400.0
2007-05-01 13:15:00,31.65,31.68,31.65,31.68,22600.0,17.8769,17.8939,17.8769,17.8939,22600.0
2007-05-01 13:20:00,31.68,31.68,31.62,31.64,35000.0,17.8939,17.8939,17.86,17.8713,35000.0
2007-05-01 13:25:00,31.64,31.69,31.64,31.68,23400.0,17.8713,17.8995,17.8713,17.8939,23400.0
2007-05-01 13:30:00,31.68,31.7,31.68,31.68,17000.0,17.8939,17.9052,17.8939,17.8939,17000.0
2007-05-01 13:35:00,31.68,31.7,31.64,31.64,41600.0,17.8939,17.9052,17.8713,17.8713,41600.0
2007-05-01 13:40:00,31.64,31.7,31.64,31.69,31800.0,17.8713,17.9052,17.8713,17.8995,31800.0
2007-05-01 13:45:00,31.71,31.71,31.68,31.7,16400.0,17.9108,17.9108,17.8939,17.9052,16400.0
2007-05-01 13:50:00,31.72,31.75,31.71,31.74,22600.0,17.9165,17.9334,17.9108,17.9278,22600.0
2007-05-01 13:55:00,31.74,31.74,31.71,31.74,27600.0,17.9278,17.9278,17.9108,17.9278,27600.0
2007-05-01 14:00:00,31.74,31.74,31.69,31.7,29000.0,17.9278,17.9278,17.8995,17.9052,29000.0
2007-05-01 14:05:00,31.71,31.72,31.71,31.72,17000.0,17.9108,17.9165,17.9108,17.9165,17000.0
2007-05-01 14:10:00,31.72,31.74,31.72,31.74,19200.0,17.9165,17.9278,17.9165,17.9278,19200.0
2007-05-01 14:15:00,31.74,31.75,31.71,31.72,23000.0,17.9278,17.9334,17.9108,17.9165,23000.0
2007-05-01 14:20:00,31.72,31.76,31.72,31.74,42600.0,17.9165,17.9391,17.9165,17.9278,42600.0
2007-05-01 14:25:00,31.74,31.75,31.71,31.74,32800.0,17.9278,17.9334,17.9108,17.9278,32800.0
2007-05-01 14:30:00,31.74,31.79,31.74,31.77,27800.0,17.9278,17.956,17.9278,17.9447,27800.0
2007-05-01 14:35:00,31.78,31.8,31.77,31.78,49400.0,17.9503,17.9616,17.9447,17.9503,49400.0
2007-05-01 14:40:00,31.78,31.81,31.77,31.81,31200.0,17.9503,17.9673,17.9447,17.9673,31200.0
2007-05-01 14:45:00,31.82,31.82,31.79,31.8,31000.0,17.9729,17.9729,17.956,17.9616,31000.0
2007-05-01 14:50:00,31.8,31.8,31.73,31.78,72200.0,17.9616,17.9616,17.9221,17.9503,72200.0
2007-05-01 14:55:00,31.78,31.82,31.78,31.82,33000.0,17.9503,17.9729,17.9503,17.9729,33000.0
2007-05-01 15:00:00,31.82,31.86,31.82,31.85,34600.0,17.9729,17.9955,17.9729,17.9899,34600.0
2007-05-01 15:05:00,31.85,31.86,31.83,31.84,28400.0,17.9899,17.9955,17.9786,17.9842,28400.0
2007-05-01 15:10:00,31.84,31.86,31.84,31.86,17800.0,17.9842,17.9955,17.9842,17.9955,17800.0
2007-05-01 15:15:00,31.86,31.86,31.85,31.86,28600.0,17.9955,17.9955,17.9899,17.9955,28600.0
2007-05-01 15:20:00,31.86,31.86,31.85,31.85,43400.0,17.9955,17.9955,17.9899,17.9899,43400.0
2007-05-01 15:25:00,31.85,31.86,31.85,31.86,40200.0,17.9899,17.9955,17.9899,17.9955,40200.0
2007-05-01 15:30:00,31.85,31.87,31.85,31.86,35400.0,17.9899,18.0012,17.9899,17.9955,35400.0
2007-05-01 15:35:00,31.87,31.89,31.86,31.88,68600.0,18.0012,18.0125,17.9955,18.0068,68600.0
2007-05-01 15:40:00,31.88,31.92,31.88,31.92,69400.0,18.0068,18.0294,18.0068,18.0294,69400.0
2007-05-01 15:45:00,31.92,31.93,31.91,31.91,55800.0,18.0294,18.0351,18.0238,18.0238,55800.0
2007-05-01 15:50:00,31.91,31.91,31.83,31.84,59200.0,18.0238,18.0238,17.9786,17.9842,59200.0
2007-05-01 15:55:00,31.85,31.89,31.82,31.86,44800.0,17.9899,18.0125,17.9729,17.9955,44800.0
2007-05-02 09:30:00,31.38,31.47,31.29,31.47,110200.0,17.7244,17.7753,17.6736,17.7753,110200.0
2007-05-02 09:35:00,31.48,31.5,31.42,31.45,132400.0,17.7809,17.7922,17.747,17.764,132400.0
2007-05-02 09:40:00,31.45,31.55,31.45,31.5,89600.0,17.764,17.8204,17.764,17.7922,89600.0
2007-05-02 09:45:00,31.5,31.52,31.5,31.52,31800.0,17.7922,17.8035,17.7922,17.8035,31800.0
2007-05-02 09:50:00,31.52,31.54,31.52,31.52,20800.0,17.8035,17.8148,17.8035,17.8035,20800.0
2007-05-02 09:55:00,31.52,31.6,31.5,31.5,29200.0,17.8035,17.8487,17.7922,17.7922,29200.0
2007-05-02 10:00:00,31.51,31.53,31.5,31.51,43800.0,17.7978,17.8091,17.7922,17.7978,43800.0
2007-05-02 10:05:00,31.5,31.51,31.45,31.46,32600.0,17.7922,17.7978,17.764,17.7696,32600.0
2007-05-02 10:10:00,31.46,31.5,31.45,31.47,56200.0,17.7696,17.7922,17.764,17.7753,56200.0
2007-05-02 10:15:00,31.46,31.54,31.46,31.54,51000.0,17.7696,17.8148,17.7696,17.8148,51000.0
2007-05-02 10:20:00,31.55,31.58,31.55,31.56,18000.0,17.8204,17.8374,17.8204,17.8261,18000.0
2007-05-02 10:25:00,31.56,31.59,31.52,31.54,124000.0,17.8261,17.843,17.8035,17.8148,124000.0
2007-05-02 10:30:00,31.55,31.58,31.54,31.58,42600.0,17.8204,17.8374,17.8148,17.8374,42600.0
2007-05-02 10:35:00,31.58,31.63,31.55,31.6,34800.0,17.8374,17.8656,17.8204,17.8487,34800.0
2007-05-02 10:40:00,31.61,31.66,31.58,31.6,124600.0,17.8543,17.8826,17.8374,17.8487,124600.0
2007-05-02 10:45:00,31.61,31.64,31.61,31.62,48000.0,17.8543,17.8713,17.8543,17.86,48000.0
2007-05-02 10:50:00,31.63,31.63,31.57,31.58,29400.0,17.8656,17.8656,17.8317,17.8374,29400.0
2007-05-02 10:55:00,31.57,31.57,31.55,31.57,25600.0,17.8317,17.8317,17.8204,17.8317,25600.0
2007-05-02 11:00:00,31.56,31.57,31.54,31.54,18800.0,17.8261,17.8317,17.8148,17.8148,18800.0
2007-05-02 11:05:00,31.54,31.54,31.52,31.53,30800.0,17.8148,17.8148,17.8035,17.8091,30800.0
2007-05-02 11:10:00,31.53,31.53,31.49,31.5,30200.0,17.8091,17.8091,17.7865,17.7922,30200.0
2007-05-02 11:15:00,31.5,31.51,31.5,31.5,9800.0,17.7922,17.7978,17.7922,17.7922,9800.0
2007-05-02 11:20:00,31.5,31.52,31.5,31.51,8600.0,17.7922,17.8035,17.7922,17.7978,8600.0
2007-05-02 11:25:00,31.51,31.51,31.48,31.48,27400.0,17.7978,17.7978,17.7809,17.7809,27400.0
2007-05-02 11:30:00,31.48,31.5,31.48,31.49,22400.0,17.7809,17.7922,17.7809,17.7865,22400.0
2007-05-02 11:35:00,31.5,31.5,31.49,31.49,15000.0,17.7922,17.7922,17.7865,17.7865,15000.0
2007-05-02 11:40:00,31.48,31.49,31.47,31.47,32400.0,17.7809,17.7865,17.7753,17.7753,32400.0
2007-05-02 11:45:00,31.47,31.48,31.47,31.48,7400.0,17.7753,17.7809,17.7753,17.7809,7400.0
2007-05-02 11:50:00,31.48,31.5,31.48,31.5,8600.0,17.7809,17.7922,17.7809,17.7922,8600.0
2007-05-02 11:55:00,31.5,31.5,31.47,31.48,17200.0,17.7922,17.7922,17.7753,17.7809,17200.0
2007-05-02 12:00:00,31.48,31.5,31.47,31.5,23800.0,17.7809,17.7922,17.7753,17.7922,23800.0
2007-05-02 12:05:00,31.5,31.5,31.49,31.5,27200.0,17.7922,17.7922,17.7865,17.7922,27200.0
2007-05-02 12:10:00,31.49,31.53,31.49,31.5,30000.0,17.7865,17.8091,17.7865,17.7922,30000.0
2007-05-02 12:15:00,31.5,31.53,31.49,31.5,146200.0,17.7922,17.8091,17.7865,17.7922,146200.0
2007-05-02 12:20:00,31.5,31.5,31.47,31.5,74600.0,17.7922,17.7922,17.7753,17.7922,74600.0
2007-05-02 12:25:00,31.5,31.5,31.5,31.5,22600.0,17.7922,17.7922,17.7922,17.7922,22600.0
2007-05-02 12:30:00,31.5,31.5,31.5,31.5,27000.0,17.7922,17.7922,17.7922,17.7922,27000.0
2007-05-02 12:35:00,31.5,31.5,31.46,31.46,32600.0,17.7922,17.7922,17.7696,17.7696,32600.0
2007-05-02 12:40:00,31.47,31.5,31.47,31.47,24200.0,17.7753,17.7922,17.7753,17.7753,24200.0
2007-05-02 12:45:00,31.47,31.47,31.43,31.43,22400.0,17.7753,17.7753,17.7527,17.7527,22400.0
2007-05-02 12:50:00,31.44,31.45,31.42,31.43,18600.0,17.7583,17.764,17.747,17.7527,18600.0
2007-05-02 12:55:00,31.43,31.43,31.39,31.4,21400.0,17.7527,17.7527,17.7301,17.7357,21400.0
2007-05-02 13:00:00,31.39,31.4,31.38,31.39,53000.0,17.7301,17.7357,17.7244,17.7301,53000.0
2007-05-02 13:05:00,31.4,31.46,31.4,31.46,16400.0,17.7357,17.7696,17.7357,17.7696,16400.0
2007-05-02 13:10:00,31.46,31.5,31.45,31.49,35400.0,17.7696,17.7922,17.764,17.7865,35400.0
2007-05-02 13:15:00,31.49,31.52,31.49,31.51,28600.0,17.7865,17.8035,17.7865,17.7978,28600.0
2007-05-02 13:20:00,31.51,31.58,31.51,31.57,67600.0,17.7978,17.8374,17.7978,17.8317,67600.0
2007-05-02 13:25:00,31.57,31.62,31.57,31.58,31400.0,17.8317,17.86,17.8317,17.8374,31400.0
2007-05-02 13:30:00,31.58,31.62,31.58,31.62,43400.0,17.8374,17.86,17.8374,17.86,43400.0
2007-05-02 13:35:00,31.61,31.63,31.59,31.63,37600.0,17.8543,17.8656,17.843,17.8656,37600.0
2007-05-02 13:40:00,31.63,31.63,31.53,31.58,32400.0,17.8656,17.8656,17.8091,17.8374,32400.0
2007-05-02 13:45:00,31.58,31.66,31.57,31.66,43000.0,17.8374,17.8826,17.8317,17.8826,43000.0
2007-05-02 13:50:00,31.65,31.71,31.65,31.7,63000.0,17.8769,17.9108,17.8769,17.9052,63000.0
2007-05-02 13:55:00,31.7,31.71,31.67,31.67,58400.0,17.9052,17.9108,17.8882,17.8882,58400.0
2007-05-02 14:00:00,31.67,31.68,31.64,31.66,55800.0,17.8882,17.8939,17.8713,17.8826,55800.0
2007-05-02 14:05:00,31.66,31.66,31.65,31.65,32600.0,17.8826,17.8826,17.8769,17.8769,32600.0
2007-05-02 14:10:00,31.66,31.66,31.65,31.66,35000.0,17.8826,17.8826,17.8769,17.8826,35000.0
2007-05-02 14:15:00,31.67,31.67,31.65,31.66,13800.0,17.8882,17.8882,17.8769,17.8826,13800.0
2007-05-02 14:20:00,31.66,31.66,31.65,31.66,73000.0,17.8826,17.8826,17.8769,17.8826,73000.0
2007-05-02 14:25:00,31.66,31.67,31.65,31.66,33000.0,17.8826,17.8882,17.8769,17.8826,33000.0
2007-05-02 14:30:00,31.66,31.74,31.66,31.72,60000.0,17.8826,17.9278,17.8826,17.9165,60000.0
2007-05-02 14:35:00,31.72,31.72,31.7,31.7,23800.0,17.9165,17.9165,17.9052,17.9052,23800.0
2007-05-02 14:40:00,31.7,31.71,31.69,31.71,19800.0,17.9052,17.9108,17.8995,17.9108,19800.0
2007-05-02 14:45:00,31.71,31.73,31.71,31.72,30200.0,17.9108,17.9221,17.9108,17.9165,30200.0
2007-05-02 14:50:00,31.72,31.72,31.68,31.68,34600.0,17.9165,17.9165,17.8939,17.8939,34600.0
2007-05-02 14:55:00,31.68,31.68,31.64,31.66,40000.0,17.8939,17.8939,17.8713,17.8826,40000.0
2007-05-02 15:00:00,31.65,31.67,31.65,31.66,32000.0,17.8769,17.8882,17.8769,17.8826,32000.0
2007-05-02 15:05:00,31.66,31.67,31.65,31.67,46600.0,17.8826,17.8882,17.8769,17.8882,46600.0
2007-05-02 15:10:00,31.68,31.7,31.66,31.68,75000.0,17.8939,17.9052,17.8826,17.8939,75000.0
2007-05-02 15:15:00,31.67,31.7,31.42,31.65,210000.0,17.8882,17.9052,17.747,17.8769,210000.0
2007-05-02 15:20:00,31.65,31.7,31.6,31.68,72600.0,17.8769,17.9052,17.8487,17.8939,72600.0
2007-05-02 15:25:00,31.68,31.68,31.61,31.62,41200.0,17.8939,17.8939,17.8543,17.86,41200.0
2007-05-02 15:30:00,31.62,31.66,31.61,31.64,26400.0,17.86,17.8826,17.8543,17.8713,26400.0
2007-05-02 15:35:00,31.64,31.64,31.62,31.63,20400.0,17.8713,17.8713,17.86,17.8656,20400.0
2007-05-02 15:40:00,31.63,31.63,31.61,31.62,54800.0,17.8656,17.8656,17.8543,17.86,54800.0
2007-05-02 15:45:00,31.61,31.63,31.58,31.59,82400.0,17.8543,17.8656,17.8374,17.843,82400.0
2007-05-02 15:50:00,31.59,31.6,31.57,31.58,43000.0,17.843,17.8487,17.8317,17.8374,43000.0
2007-05-02 15:55:00,31.58,31.63,31.54,31.58,91800.0,17.8374,17.8656,17.8148,17.8374,91800.0
2007-05-03 09:30:00,31.84,32.01,31.84,31.96,52400.0,17.9842,18.0803,17.9842,18.052,52400.0
2007-05-03 09:35:00,31.96,31.96,31.75,31.95,44000.0,18.052,18.052,17.9334,18.0464,44000.0
2007-05-03 09:40:00,31.93,31.93,31.78,31.84,58400.0,18.0351,18.0351,17.9503,17.9842,58400.0
2007-05-03 09:45:00,31.84,31.85,31.72,31.74,27600.0,17.9842,17.9899,17.9165,17.9278,27600.0
2007-05-03 09:50:00,31.73,31.74,31.68,31.7,22800.0,17.9221,17.9278,17.8939,17.9052,22800.0
2007-05-03 09:55:00,31.7,31.73,31.7,31.73,18000.0,17.9052,17.9221,17.9052,17.9221,18000.0
2007-05-03 10:00:00,31.73,31.74,31.62,31.64,62200.0,17.9221,17.9278,17.86,17.8713,62200.0
2007-05-03 10:05:00,31.64,31.68,31.59,31.6,45600.0,17.8713,17.8939,17.843,17.8487,45600.0
2007-05-03 10:10:00,31.6,31.63,31.6,31.6,33400.0,17.8487,17.8656,17.8487,17.8487,33400.0
2007-05-03 10:15:00,31.59,31.59,31.56,31.58,32600.0,17.843,17.843,17.8261,17.8374,32600.0
2007-05-03 10:20:00,31.58,31.58,31.46,31.53,45400.0,17.8374,17.8374,17.7696,17.8091,45400.0
2007-05-03 10:25:00,31.52,31.55,31.51,31.52,19200.0,17.8035,17.8204,17.7978,17.8035,19200.0
2007-05-03 10:30:00,31.53,31.58,31.48,31.52,21600.0,17.8091,17.8374,17.7809,17.8035,21600.0
2007-05-03 10:35:00,31.54,31.59,31.54,31.56,30000.0,17.8148,17.843,17.8148,17.8261,30000.0
2007-05-03 10:40:00,31.55,31.57,31.54,31.57,33000.0,17.8204,17.8317,17.8148,17.8317,33000.0
2007-05-03 10:45:00,31.58,31.64,31.55,31.64,23400.0,17.8374,17.8713,17.8204,17.8713,23400.0
2007-05-03 10:50:00,31.63,31.66,31.61,31.64,17200.0,17.8656,17.8826,17.8543,17.8713,17200.0
2007-05-03 10:55:00,31.64,31.66,31.61,31.64,16600.0,17.8713,17.8826,17.8543,17.8713,16600.0
2007-05-03 11:00:00,31.64,31.64,31.59,31.61,20000.0,17.8713,17.8713,17.843,17.8543,20000.0
2007-05-03 11:05:00,31.61,31.76,31.61,31.74,42000.0,17.8543,17.9391,17.8543,17.9278,42000.0
2007-05-03 11:10:00,31.72,31.75,31.72,31.75,26200.0,17.9165,17.9334,17.9165,17.9334,26200.0
2007-05-03 11:15:00,31.75,31.77,31.74,31.75,26600.0,17.9334,17.9447,17.9278,17.9334,26600.0
2007-05-03 11:20:00,31.75,31.75,31.54,31.61,96800.0,17.9334,17.9334,17.8148,17.8543,96800.0
2007-05-03 11:25:00,31.61,31.74,31.61,31.66,25400.0,17.8543,17.9278,17.8543,17.8826,25400.0
2007-05-03 11:30:00,31.65,31.75,31.65,31.75,21000.0,17.8769,17.9334,17.8769,17.9334,21000.0
2007-05-03 11:35:00,31.75,31.75,31.73,31.74,15400.0,17.9334,17.9334,17.9221,17.9278,15400.0
2007-05-03 11:40:00,31.75,31.75,31.74,31.75,13400.0,17.9334,17.9334,17.9278,17.9334,13400.0
2007-05-03 11:45:00,31.75,31.75,31.74,31.75,17800.0,17.9334,17.9334,17.9278,17.9334,17800.0
2007-05-03 11:50:00,31.75,31.81,31.75,31.77,57600.0,17.9334,17.9673,17.9334,17.9447,57600.0
2007-05-03 11:55:00,31.75,31.8,31.75,31.8,12800.0,17.9334,17.9616,17.9334,17.9616,12800.0
2007-05-03 12:00:00,31.8,31.83,31.75,31.75,23600.0,17.9616,17.9786,17.9334,17.9334,23600.0
2007-05-03 12:05:00,31.75,31.8,31.75,31.79,18200.0,17.9334,17.9616,17.9334,17.956,18200.0
2007-05-03 12:10:00,31.78,31.79,31.78,31.79,12200.0,17.9503,17.956,17.9503,17.956,12200.0
2007-05-03 12:15:00,31.79,31.86,31.79,31.83,36400.0,17.956,17.9955,17.956,17.9786,36400.0
2007-05-03 12:20:00,31.81,31.81,31.79,31.8,7200.0,17.9673,17.9673,17.956,17.9616,7200.0
2007-05-03 12:25:00,31.8,31.81,31.72,31.72,26400.0,17.9616,17.9673,17.9165,17.9165,26400.0
2007-05-03 12:30:00,31.73,31.79,31.73,31.79,13800.0,17.9221,17.956,17.9221,17.956,13800.0
2007-05-03 12:35:00,31.78,31.8,31.75,31.75,25000.0,17.9503,17.9616,17.9334,17.9334,25000.0
2007-05-03 12:40:00,31.75,31.8,31.75,31.79,30400.0,17.9334,17.9616,17.9334,17.956,30400.0
2007-05-03 12:45:00,31.79,31.82,31.77,31.82,29400.0,17.956,17.9729,17.9447,17.9729,29400.0
2007-05-03 12:50:00,31.81,31.85,31.8,31.85,18400.0,17.9673,17.9899,17.9616,17.9899,18400.0
2007-05-03 12:55:00,31.85,31.86,31.82,31.82,23600.0,17.9899,17.9955,17.9729,17.9729,23600.0
2007-05-03 13:00:00,31.82,31.85,31.82,31.84,21800.0,17.9729,17.9899,17.9729,17.9842,21800.0
2007-05-03 13:05:00,31.84,31.84,31.83,31.83,17200.0,17.9842,17.9842,17.9786,17.9786,17200.0
2007-05-03 13:10:00,31.84,31.84,31.83,31.84,7800.0,17.9842,17.9842,17.9786,17.9842,7800.0
2007-05-03 13:15:00,31.84,31.84,31.79,31.79,18600.0,17.9842,17.9842,17.956,17.956,18600.0
2007-05-03 13:20:00,31.78,31.8,31.78,31.79,7800.0,17.9503,17.9616,17.9503,17.956,7800.0
2007-05-03 13:25:00,31.8,31.8,31.76,31.78,26600.0,17.9616,17.9616,17.9391,17.9503,26600.0
2007-05-03 13:30:00,31.78,31.78,31.77,31.78,5400.0,17.9503,17.9503,17.9447,17.9503,5400.0
2007-05-03 13:35:00,31.78,31.79,31.78,31.79,4800.0,17.9503,17.956,17.9503,17.956,4800.0
2007-05-03 13:40:00,31.79,31.85,31.79,31.85,20400.0,17.956,17.9899,17.956,17.9899,20400.0
2007-05-03 13:45:00,31.85,31.88,31.84,31.88,18400.0,17.9899,18.0068,17.9842,18.0068,18400.0
2007-05-03 13:50:00,31.89,31.9,31.82,31.84,36000.0,18.0125,18.0181,17.9729,17.9842,36000.0
2007-05-03 13:55:00,31.84,31.86,31.79,31.8,18400.0,17.9842,17.9955,17.956,17.9616,18400.0
2007-05-03 14:00:00,31.8,31.83,31.8,31.83,8800.0,17.9616,17.9786,17.9616,17.9786,8800.0
2007-05-03 14:05:00,31.83,31.84,31.79,31.84,27000.0,17.9786,17.9842,17.956,17.9842,27000.0
2007-05-03 14:10:00,31.84,31.86,31.84,31.86,18600.0,17.9842,17.9955,17.9842,17.9955,18600.0
2007-05-03 14:15:00,31.85,31.86,31.85,31.86,22000.0,17.9899,17.9955,17.9899,17.9955,22000.0
2007-05-03 14:20:00,31.86,31.86,31.81,31.83,20200.0,17.9955,17.9955,17.9673,17.9786,20200.0
2007-05-03 14:25:00,31.83,31.86,31.83,31.85,21400.0,17.9786,17.9955,17.9786,17.9899,21400.0
2007-05-03 14:30:00,31.85,31.9,31.85,31.86,46800.0,17.9899,18.0181,17.9899,17.9955,46800.0
2007-05-03 14:35:00,31.85,31.89,31.85,31.86,26000.0,17.9899,18.0125,17.9899,17.9955,26000.0
2007-05-03 14:40:00,31.86,31.88,31.85,31.86,39600.0,17.9955,18.0068,17.9899,17.9955,39600.0
2007-05-03 14:45:00,31.87,31.89,31.86,31.88,26000.0,18.0012,18.0125,17.9955,18.0068,26000.0
2007-05-03 14:50:00,31.89,31.9,31.88,31.89,41600.0,18.0125,18.0181,18.0068,18.0125,41600.0
2007-05-03 14:55:00,31.9,31.93,31.9,31.92,28600.0,18.0181,18.0351,18.0181,18.0294,28600.0
2007-05-03 15:00:00,31.92,31.93,31.91,31.91,20800.0,18.0294,18.0351,18.0238,18.0238,20800.0
2007-05-03 15:05:00,31.91,31.91,31.9,31.91,19200.0,18.0238,18.0238,18.0181,18.0238,19200.0
2007-05-03 15:10:00,31.91,31.93,31.91,31.92,15200.0,18.0238,18.0351,18.0238,18.0294,15200.0
2007-05-03 15:15:00,31.92,31.92,31.9,31.91,34400.0,18.0294,18.0294,18.0181,18.0238,34400.0
2007-05-03 15:20:00,31.91,31.91,31.91,31.91,23400.0,18.0238,18.0238,18.0238,18.0238,23400.0
2007-05-03 15:25:00,31.91,31.91,31.89,31.9,25800.0,18.0238,18.0238,18.0125,18.0181,25800.0
2007-05-03 15:30:00,31.9,31.9,31.88,31.88,32000.0,18.0181,18.0181,18.0068,18.0068,32000.0
2007-05-03 15:35:00,31.88,31.89,31.86,31.87,39600.0,18.0068,18.0125,17.9955,18.0012,39600.0
2007-05-03 15:40:00,31.86,31.87,31.83,31.83,30000.0,17.9955,18.0012,17.9786,17.9786,30000.0
2007-05-03 15:45:00,31.83,31.83,31.82,31.82,24200.0,17.9786,17.9786,17.9729,17.9729,24200.0
2007-05-03 15:50:00,31.82,31.82,31.8,31.8,70000.0,17.9729,17.9729,17.9616,17.9616,70000.0
2007-05-03 15:55:00,31.8,31.8,31.75,31.77,144800.0,17.9616,17.9616,17.9334,17.9447,144800.0
2007-05-04 09:30:00,31.76,31.76,31.57,31.66,55600.0,17.9391,17.9391,17.8317,17.8826,55600.0
2007-05-04 09:35:00,31.66,31.74,31.61,31.65,24400.0,17.8826,17.9278,17.8543,17.8769,24400.0
2007-05-04 09:40:00,31.66,31.74,31.65,31.71,28200.0,17.8826,17.9278,17.8769,17.9108,28200.0
2007-05-04 09:45:00,31.69,31.69,31.63,31.64,18800.0,17.8995,17.8995,17.8656,17.8713,18800.0
2007-05-04 09:50:00,31.64,31.73,31.64,31.68,26600.0,17.8713,17.9221,17.8713,17.8939,26600.0
2007-05-04 09:55:00,31.68,31.71,31.68,31.71,29400.0,17.8939,17.9108,17.8939,17.9108,29400.0
2007-05-04 10:00:00,31.72,31.74,31.63,31.63,77600.0,17.9165,17.9278,17.8656,17.8656,77600.0
2007-05-04 10:05:00,31.64,31.64,31.63,31.64,23200.0,17.8713,17.8713,17.8656,17.8713,23200.0
2007-05-04 10:10:00,31.63,31.65,31.63,31.63,20200.0,17.8656,17.8769,17.8656,17.8656,20200.0
2007-05-04 10:15:00,31.64,31.64,31.61,31.63,21800.0,17.8713,17.8713,17.8543,17.8656,21800.0
2007-05-04 10:20:00,31.63,31.64,31.62,31.63,36000.0,17.8656,17.8713,17.86,17.8656,36000.0
2007-05-04 10:25:00,31.63,31.64,31.6,31.61,11000.0,17.8656,17.8713,17.8487,17.8543,11000.0
2007-05-04 10:30:00,31.61,31.61,31.58,31.58,10600.0,17.8543,17.8543,17.8374,17.8374,10600.0
2007-05-04 10:35:00,31.58,31.59,31.57,31.58,10000.0,17.8374,17.843,17.8317,17.8374,10000.0
2007-05-04 10:40:00,31.58,31.59,31.56,31.56,13600.0,17.8374,17.843,17.8261,17.8261,13600.0
2007-05-04 10:45:00,31.56,31.58,31.55,31.58,8800.0,17.8261,17.8374,17.8204,17.8374,8800.0
2007-05-04 10:50:00,31.58,31.61,31.58,31.61,13400.0,17.8374,17.8543,17.8374,17.8543,13400.0
2007-05-04 10:55:00,31.61,31.66,31.61,31.66,24000.0,17.8543,17.8826,17.8543,17.8826,24000.0
2007-05-04 11:00:00,31.65,31.65,31.64,31.65,15400.0,17.8769,17.8769,17.8713,17.8769,15400.0
2007-05-04 11:05:00,31.64,31.64,31.61,31.61,5800.0,17.8713,17.8713,17.8543,17.8543,5800.0
2007-05-04 11:10:00,31.61,31.61,31.58,31.6,8000.0,17.8543,17.8543,17.8374,17.8487,8000.0
2007-05-04 11:15:00,31.59,31.59,31.55,31.55,8200.0,17.843,17.843,17.8204,17.8204,8200.0
2007-05-04 11:20:00,31.56,31.56,31.53,31.54,10800.0,17.8261,17.8261,17.8091,17.8148,10800.0
2007-05-04 11:25:00,31.54,31.54,31.5,31.52,20800.0,17.8148,17.8148,17.7922,17.8035,20800.0
2007-05-04 11:30:00,31.52,31.53,31.51,31.51,10200.0,17.8035,17.8091,17.7978,17.7978,10200.0
2007-05-04 11:35:00,31.52,31.52,31.51,31.52,8000.0,17.8035,17.8035,17.7978,17.8035,8000.0
2007-05-04 11:40:00,31.5,31.5,31.5,31.5,19200.0,17.7922,17.7922,17.7922,17.7922,19200.0
2007-05-04 11:45:00,31.5,31.5,31.49,31.49,17400.0,17.7922,17.7922,17.7865,17.7865,17400.0
2007-05-04 11:50:00,31.49,31.5,31.49,31.5,19800.0,17.7865,17.7922,17.7865,17.7922,19800.0
2007-05-04 11:55:00,31.5,31.51,31.5,31.51,25000.0,17.7922,17.7978,17.7922,17.7978,25000.0
2007-05-04 12:00:00,31.5,31.53,31.5,31.53,55800.0,17.7922,17.8091,17.7922,17.8091,55800.0
2007-05-04 12:05:00,31.53,31.55,31.53,31.55,24200.0,17.8091,17.8204,17.8091,17.8204,24200.0
2007-05-04 12:10:00,31.55,31.57,31.55,31.57,31000.0,17.8204,17.8317,17.8204,17.8317,31000.0
2007-05-04 12:15:00,31.57,31.57,31.53,31.55,31400.0,17.8317,17.8317,17.8091,17.8204,31400.0
2007-05-04 12:20:00,31.54,31.54,31.51,31.52,26600.0,17.8148,17.8148,17.7978,17.8035,26600.0
2007-05-04 12:25:00,31.52,31.55,31.52,31.54,26600.0,17.8035,17.8204,17.8035,17.8148,26600.0
2007-05-04 12:30:00,31.54,31.54,31.5,31.54,18800.0,17.8148,17.8148,17.7922,17.8148,18800.0
2007-05-04 12:35:00,31.54,31.54,31.53,31.54,30600.0,17.8148,17.8148,17.8091,17.8148,30600.0
2007-05-04 12:40:00,31.54,31.57,31.53,31.56,11600.0,17.8148,17.8317,17.8091,17.8261,11600.0
2007-05-04 12:45:00,31.57,31.57,31.55,31.55,21200.0,17.8317,17.8317,17.8204,17.8204,21200.0
2007-05-04 12:50:00,31.55,31.56,31.55,31.56,8800.0,17.8204,17.8261,17.8204,17.8261,8800.0
2007-05-04 12:55:00,31.55,31.56,31.55,31.55,9200.0,17.8204,17.8261,17.8204,17.8204,9200.0
2007-05-04 13:00:00,31.55,31.56,31.53,31.53,21200.0,17.8204,17.8261,17.8091,17.8091,21200.0
2007-05-04 13:05:00,31.53,31.53,31.5,31.5,7200.0,17.8091,17.8091,17.7922,17.7922,7200.0
2007-05-04 13:10:00,31.5,31.52,31.5,31.51,17000.0,17.7922,17.8035,17.7922,17.7978,17000.0
2007-05-04 13:15:00,31.51,31.52,31.5,31.5,17400.0,17.7978,17.8035,17.7922,17.7922,17400.0
2007-05-04 13:20:00,31.5,31.51,31.5,31.5,31600.0,17.7922,17.7978,17.7922,17.7922,31600.0
2007-05-04 13:25:00,31.5,31.5,31.47,31.47,25800.0,17.7922,17.7922,17.7753,17.7753,25800.0
2007-05-04 13:30:00,31.46,31.49,31.46,31.49,23600.0,17.7696,17.7865,17.7696,17.7865,23600.0
2007-05-04 13:35:00,31.49,31.51,31.48,31.5,32600.0,17.7865,17.7978,17.7809,17.7922,32600.0
2007-05-04 13:40:00,31.5,31.52,31.5,31.52,22000.0,17.7922,17.8035,17.7922,17.8035,22000.0
2007-05-04 13:45:00,31.51,31.52,31.5,31.5,16200.0,17.7978,17.8035,17.7922,17.7922,16200.0
2007-05-04 13:50:00,31.5,31.51,31.49,31.5,54200.0,17.7922,17.7978,17.7865,17.7922,54200.0
2007-05-04 13:55:00,31.5,31.5,31.46,31.46,27600.0,17.7922,17.7922,17.7696,17.7696,27600.0
2007-05-04 14:00:00,31.47,31.48,31.45,31.48,32800.0,17.7753,17.7809,17.764,17.7809,32800.0
2007-05-04 14:05:00,31.48,31.5,31.48,31.49,31800.0,17.7809,17.7922,17.7809,17.7865,31800.0
2007-05-04 14:10:00,31.48,31.5,31.48,31.5,25000.0,17.7809,17.7922,17.7809,17.7922,25000.0
2007-05-04 14:15:00,31.5,31.53,31.5,31.51,116800.0,17.7922,17.8091,17.7922,17.7978,116800.0
2007-05-04 14:20:00,31.5,31.52,31.49,31.51,38400.0,17.7922,17.8035,17.7865,17.7978,38400.0
2007-05-04 14:25:00,31.5,31.51,31.5,31.5,38400.0,17.7922,17.7978,17.7922,17.7922,38400.0
2007-05-04 14:30:00,31.5,31.54,31.5,31.52,37200.0,17.7922,17.8148,17.7922,17.8035,37200.0
2007-05-04 14:35:00,31.52,31.54,31.49,31.5,111200.0,17.8035,17.8148,17.7865,17.7922,111200.0
2007-05-04 14:40:00,31.5,31.5,31.48,31.48,17400.0,17.7922,17.7922,17.7809,17.7809,17400.0
2007-05-04 14:45:00,31.47,31.48,31.46,31.46,7600.0,17.7753,17.7809,17.7696,17.7696,7600.0
2007-05-04 14:50:00,31.46,31.48,31.45,31.47,24800.0,17.7696,17.7809,17.764,17.7753,24800.0
2007-05-04 14:55:00,31.47,31.47,31.46,31.47,10600.0,17.7753,17.7753,17.7696,17.7753,10600.0
2007-05-04 15:00:00,31.46,31.5,31.46,31.5,40400.0,17.7696,17.7922,17.7696,17.7922,40400.0
2007-05-04 15:05:00,31.5,31.52,31.49,31.5,63400.0,17.7922,17.8035,17.7865,17.7922,63400.0
2007-05-04 15:10:00,31.5,31.5,31.49,31.5,18800.0,17.7922,17.7922,17.7865,17.7922,18800.0
2007-05-04 15:15:00,31.49,31.5,31.46,31.46,14800.0,17.7865,17.7922,17.7696,17.7696,14800.0
2007-05-04 15:20:00,31.47,31.49,31.46,31.47,17800.0,17.7753,17.7865,17.7696,17.7753,17800.0
2007-05-04 15:25:00,31.47,31.48,31.46,31.46,23600.0,17.7753,17.7809,17.7696,17.7696,23600.0
2007-05-04 15:30:00,31.47,31.49,31.46,31.49,22800.0,17.7753,17.7865,17.7696,17.7865,22800.0
2007-05-04 15:35:00,31.49,31.5,31.43,31.46,58800.0,17.7865,17.7922,17.7527,17.7696,58800.0
2007-05-04 15:40:00,31.46,31.47,31.44,31.44,19600.0,17.7696,17.7753,17.7583,17.7583,19600.0
2007-05-04 15:45:00,31.45,31.45,31.41,31.43,42800.0,17.764,17.764,17.7414,17.7527,42800.0
2007-05-04 15:50:00,31.43,31.5,31.43,31.5,34200.0,17.7527,17.7922,17.7527,17.7922,34200.0
2007-05-04 15:55:00,31.5,31.5,31.49,31.49,41600.0,17.7922,17.7922,17.7865,17.7865,41600.0
2007-05-07 09:30:00,31.63,31.68,31.63,31.68,50000.0,17.8656,17.8939,17.8656,17.8939,50000.0
2007-05-07 09:35:00,31.67,31.71,31.64,31.67,12000.0,17.8882,17.9108,17.8713,17.8882,12000.0
2007-05-07 09:40:00,31.66,31.77,31.66,31.71,28800.0,17.8826,17.9447,17.8826,17.9108,28800.0
2007-05-07 09:45:00,31.71,31.73,31.66,31.73,36000.0,17.9108,17.9221,17.8826,17.9221,36000.0
2007-05-07 09:50:00,31.73,31.73,31.67,31.68,15000.0,17.9221,17.9221,17.8882,17.8939,15000.0
2007-05-07 09:55:00,31.68,31.7,31.68,31.68,12000.0,17.8939,17.9052,17.8939,17.8939,12000.0
2007-05-07 10:00:00,31.7,31.7,31.68,31.7,29200.0,17.9052,17.9052,17.8939,17.9052,29200.0
2007-05-07 10:05:00,31.7,31.7,31.66,31.67,38000.0,17.9052,17.9052,17.8826,17.8882,38000.0
2007-05-07 10:10:00,31.66,31.67,31.62,31.63,32800.0,17.8826,17.8882,17.86,17.8656,32800.0
2007-05-07 10:15:00,31.63,31.65,31.63,31.64,107800.0,17.8656,17.8769,17.8656,17.8713,107800.0
2007-05-07 10:20:00,31.64,31.7,31.62,31.7,126600.0,17.8713,17.9052,17.86,17.9052,126600.0
2007-05-07 10:25:00,31.7,31.71,31.67,31.68,12800.0,17.9052,17.9108,17.8882,17.8939,12800.0
2007-05-07 10:30:00,31.67,31.67,31.63,31.63,18800.0,17.8882,17.8882,17.8656,17.8656,18800.0
2007-05-07 10:35:00,31.63,31.67,31.61,31.66,30200.0,17.8656,17.8882,17.8543,17.8826,30200.0
2007-05-07 10:40:00,31.66,31.66,31.65,31.66,9800.0,17.8826,17.8826,17.8769,17.8826,9800.0
2007-05-07 10:45:00,31.65,31.65,31.63,31.64,40400.0,17.8769,17.8769,17.8656,17.8713,40400.0
2007-05-07 10:50:00,31.63,31.64,31.6,31.6,33600.0,17.8656,17.8713,17.8487,17.8487,33600.0
2007-05-07 10:55:00,31.6,31.6,31.57,31.58,15600.0,17.8487,17.8487,17.8317,17.8374,15600.0
2007-05-07 11:00:00,31.57,31.58,31.56,31.58,14600.0,17.8317,17.8374,17.8261,17.8374,14600.0
2007-05-07 11:05:00,31.57,31.58,31.56,31.56,8000.0,17.8317,17.8374,17.8261,17.8261,8000.0
2007-05-07 11:10:00,31.56,31.57,31.55,31.57,15000.0,17.8261,17.8317,17.8204,17.8317,15000.0
2007-05-07 11:15:00,31.57,31.57,31.56,31.56,3200.0,17.8317,17.8317,17.8261,17.8261,3200.0
2007-05-07 11:20:00,31.56,31.56,31.55,31.56,11800.0,17.8261,17.8261,17.8204,17.8261,11800.0
2007-05-07 11:25:00,31.55,31.56,31.55,31.56,13800.0,17.8204,17.8261,17.8204,17.8261,13800.0
2007-05-07 11:30:00,31.56,31.57,31.55,31.57,18200.0,17.8261,17.8317,17.8204,17.8317,18200.0
2007-05-07 11:35:00,31.57,31.59,31.57,31.59,15600.0,17.8317,17.843,17.8317,17.843,15600.0
2007-05-07 11:40:00,31.59,31.6,31.59,31.59,12000.0,17.843,17.8487,17.843,17.843,12000.0
2007-05-07 11:45:00,31.59,31.59,31.58,31.58,7600.0,17.843,17.843,17.8374,17.8374,7600.0
2007-05-07 11:50:00,31.58,31.58,31.57,31.57,8400.0,17.8374,17.8374,17.8317,17.8317,8400.0
2007-05-07 11:55:00,31.57,31.57,31.54,31.55,31600.0,17.8317,17.8317,17.8148,17.8204,31600.0
2007-05-07 12:00:00,31.55,31.55,31.53,31.54,51200.0,17.8204,17.8204,17.8091,17.8148,51200.0
2007-05-07 12:05:00,31.54,31.54,31.54,31.54,1800.0,17.8148,17.8148,17.8148,17.8148,1800.0
2007-05-07 12:10:00,31.54,31.54,31.53,31.54,11600.0,17.8148,17.8148,17.8091,17.8148,11600.0
2007-05-07 12:15:00,31.54,31.54,31.54,31.54,15400.0,17.8148,17.8148,17.8148,17.8148,15400.0
2007-05-07 12:20:00,31.54,31.54,31.51,31.52,7400.0,17.8148,17.8148,17.7978,17.8035,7400.0
2007-05-07 12:25:00,31.52,31.52,31.51,31.51,11000.0,17.8035,17.8035,17.7978,17.7978,11000.0
2007-05-07 12:30:00,31.52,31.52,31.51,31.52,5800.0,17.8035,17.8035,17.7978,17.8035,5800.0
2007-05-07 12:35:00,31.52,31.52,31.5,31.5,7200.0,17.8035,17.8035,17.7922,17.7922,7200.0
2007-05-07 12:40:00,31.5,31.51,31.45,31.47,45800.0,17.7922,17.7978,17.764,17.7753,45800.0
2007-05-07 12:45:00,31.47,31.49,31.47,31.48,8200.0,17.7753,17.7865,17.7753,17.7809,8200.0
2007-05-07 12:50:00,31.48,31.49,31.48,31.48,6800.0,17.7809,17.7865,17.7809,17.7809,6800.0
2007-05-07 12:55:00,31.48,31.5,31.48,31.5,15400.0,17.7809,17.7922,17.7809,17.7922,15400.0
2007-05-07 13:00:00,31.49,31.5,31.49,31.5,7000.0,17.7865,17.7922,17.7865,17.7922,7000.0
2007-05-07 13:05:00,31.49,31.5,31.49,31.49,10000.0,17.7865,17.7922,17.7865,17.7865,10000.0
2007-05-07 13:10:00,31.49,31.51,31.48,31.5,12000.0,17.7865,17.7978,17.7809,17.7922,12000.0
2007-05-07 13:15:00,31.5,31.51,31.48,31.49,15400.0,17.7922,17.7978,17.7809,17.7865,15400.0
2007-05-07 13:20:00,31.49,31.49,31.47,31.48,7200.0,17.7865,17.7865,17.7753,17.7809,7200.0
2007-05-07 13:25:00,31.48,31.51,31.48,31.51,10600.0,17.7809,17.7978,17.7809,17.7978,10600.0
2007-05-07 13:30:00,31.51,31.53,31.5,31.5,17600.0,17.7978,17.8091,17.7922,17.7922,17600.0
2007-05-07 13:35:00,31.51,31.52,31.5,31.5,11600.0,17.7978,17.8035,17.7922,17.7922,11600.0
2007-05-07 13:40:00,31.5,31.5,31.49,31.49,14400.0,17.7922,17.7922,17.7865,17.7865,14400.0
2007-05-07 13:45:00,31.49,31.5,31.49,31.5,7400.0,17.7865,17.7922,17.7865,17.7922,7400.0
2007-05-07 13:50:00,31.5,31.5,31.49,31.49,19000.0,17.7922,17.7922,17.7865,17.7865,19000.0
2007-05-07 13:55:00,31.48,31.49,31.45,31.45,36200.0,17.7809,17.7865,17.764,17.764,36200.0
2007-05-07 14:00:00,31.46,31.47,31.42,31.47,53600.0,17.7696,17.7753,17.747,17.7753,53600.0
2007-05-07 14:05:00,31.47,31.47,31.46,31.46,8600.0,17.7753,17.7753,17.7696,17.7696,8600.0
2007-05-07 14:10:00,31.46,31.49,31.46,31.47,12400.0,17.7696,17.7865,17.7696,17.7753,12400.0
2007-05-07 14:15:00,31.48,31.49,31.46,31.47,26600.0,17.7809,17.7865,17.7696,17.7753,26600.0
2007-05-07 14:20:00,31.47,31.49,31.47,31.48,30800.0,17.7753,17.7865,17.7753,17.7809,30800.0
2007-05-07 14:25:00,31.48,31.49,31.47,31.48,30400.0,17.7809,17.7865,17.7753,17.7809,30400.0
2007-05-07 14:30:00,31.48,31.48,31.47,31.48,21400.0,17.7809,17.7809,17.7753,17.7809,21400.0
2007-05-07 14:35:00,31.48,31.49,31.47,31.49,116000.0,17.7809,17.7865,17.7753,17.7865,116000.0
2007-05-07 14:40:00,31.5,31.5,31.49,31.5,12000.0,17.7922,17.7922,17.7865,17.7922,12000.0
2007-05-07 14:45:00,31.5,31.52,31.5,31.5,12800.0,17.7922,17.8035,17.7922,17.7922,12800.0
2007-05-07 14:50:00,31.5,31.52,31.5,31.5,16400.0,17.7922,17.8035,17.7922,17.7922,16400.0
2007-05-07 14:55:00,31.5,31.53,31.5,31.53,7600.0,17.7922,17.8091,17.7922,17.8091,7600.0
2007-05-07 15:00:00,31.53,31.53,31.52,31.53,29800.0,17.8091,17.8091,17.8035,17.8091,29800.0
2007-05-07 15:05:00,31.52,31.52,31.47,31.48,61600.0,17.8035,17.8035,17.7753,17.7809,61600.0
2007-05-07 15:10:00,31.48,31.5,31.48,31.49,11600.0,17.7809,17.7922,17.7809,17.7865,11600.0
2007-05-07 15:15:00,31.49,31.5,31.49,31.5,16000.0,17.7865,17.7922,17.7865,17.7922,16000.0
2007-05-07 15:20:00,31.5,31.5,31.48,31.5,19800.0,17.7922,17.7922,17.7809,17.7922,19800.0
2007-05-07 15:25:00,31.5,31.52,31.5,31.51,18400.0,17.7922,17.8035,17.7922,17.7978,18400.0
2007-05-07 15:30:00,31.5,31.52,31.49,31.5,17000.0,17.7922,17.8035,17.7865,17.7922,17000.0
2007-05-07 15:35:00,31.5,31.52,31.5,31.52,13400.0,17.7922,17.8035,17.7922,17.8035,13400.0
2007-05-07 15:40:00,31.52,31.53,31.45,31.45,137400.0,17.8035,17.8091,17.764,17.764,137400.0
2007-05-07 15:45:00,31.45,31.46,31.4,31.43,204000.0,17.764,17.7696,17.7357,17.7527,204000.0
2007-05-07 15:50:00,31.43,31.43,31.37,31.4,133400.0,17.7527,17.7527,17.7188,17.7357,133400.0
2007-05-07 15:55:00,31.4,31.4,31.35,31.39,209200.0,17.7357,17.7357,17.7075,17.7301,209200.0
2007-05-08 09:30:00,31.3,31.3,31.3,31.3,400.0,17.6792,17.6792,17.6792,17.6792,400.0
2007-05-08 09:35:00,31.22,31.33,31.15,31.24,55600.0,17.634,17.6962,17.5945,17.6453,55600.0
2007-05-08 09:40:00,31.25,31.27,31.18,31.2,59400.0,17.651,17.6623,17.6115,17.6227,59400.0
2007-05-08 09:45:00,31.19,31.19,31.14,31.14,69000.0,17.6171,17.6171,17.5889,17.5889,69000.0
2007-05-08 09:50:00,31.15,31.2,31.14,31.18,20600.0,17.5945,17.6227,17.5889,17.6115,20600.0
2007-05-08 09:55:00,31.18,31.25,31.17,31.25,28200.0,17.6115,17.651,17.6058,17.651,28200.0
2007-05-08 10:00:00,31.25,31.25,31.18,31.2,17400.0,17.651,17.651,17.6115,17.6227,17400.0
2007-05-08 10:05:00,31.19,31.19,31.16,31.16,29000.0,17.6171,17.6171,17.6002,17.6002,29000.0
2007-05-08 10:10:00,31.16,31.16,31.12,31.13,17200.0,17.6002,17.6002,17.5776,17.5832,17200.0
2007-05-08 10:15:00,31.13,31.14,31.11,31.11,82600.0,17.5832,17.5889,17.5719,17.5719,82600.0
2007-05-08 10:20:00,31.11,31.11,31.07,31.09,23600.0,17.5719,17.5719,17.5493,17.5606,23600.0
2007-05-08 10:25:00,31.09,31.14,31.09,31.14,53000.0,17.5606,17.5889,17.5606,17.5889,53000.0
2007-05-08 10:30:00,31.13,31.16,31.13,31.15,33800.0,17.5832,17.6002,17.5832,17.5945,33800.0
2007-05-08 10:35:00,31.15,31.18,31.15,31.16,19200.0,17.5945,17.6115,17.5945,17.6002,19200.0
2007-05-08 10:40:00,31.16,31.17,31.13,31.14,28000.0,17.6002,17.6058,17.5832,17.5889,28000.0
2007-05-08 10:45:00,31.14,31.16,31.14,31.15,17600.0,17.5889,17.6002,17.5889,17.5945,17600.0
2007-05-08 10:50:00,31.15,31.16,31.12,31.13,23400.0,17.5945,17.6002,17.5776,17.5832,23400.0
2007-05-08 10:55:00,31.13,31.13,31.11,31.13,20800.0,17.5832,17.5832,17.5719,17.5832,20800.0
2007-05-08 11:00:00,31.11,31.12,31.08,31.08,35400.0,17.5719,17.5776,17.555,17.555,35400.0
2007-05-08 11:05:00,31.08,31.08,31.07,31.07,12000.0,17.555,17.555,17.5493,17.5493,12000.0
2007-05-08 11:10:00,31.07,31.07,31.02,31.02,66600.0,17.5493,17.5493,17.5211,17.5211,66600.0
2007-05-08 11:15:00,31.02,31.03,31.02,31.03,16400.0,17.5211,17.5267,17.5211,17.5267,16400.0
2007-05-08 11:20:00,31.03,31.06,31.03,31.06,34000.0,17.5267,17.5437,17.5267,17.5437,34000.0
2007-05-08 11:25:00,31.06,31.08,31.06,31.08,17000.0,17.5437,17.555,17.5437,17.555,17000.0
2007-05-08 11:30:00,31.08,31.1,31.08,31.09,17800.0,17.555,17.5663,17.555,17.5606,17800.0
2007-05-08 11:35:00,31.1,31.1,31.07,31.07,13400.0,17.5663,17.5663,17.5493,17.5493,13400.0
2007-05-08 11:40:00,31.07,31.07,31.04,31.04,24000.0,17.5493,17.5493,17.5324,17.5324,24000.0
2007-05-08 11:45:00,31.04,31.06,31.04,31.06,24600.0,17.5324,17.5437,17.5324,17.5437,24600.0
2007-05-08 11:50:00,31.05,31.07,31.05,31.06,14200.0,17.538,17.5493,17.538,17.5437,14200.0
2007-05-08 11:55:00,31.07,31.07,31.06,31.06,7400.0,17.5493,17.5493,17.5437,17.5437,7400.0
2007-05-08 12:00:00,31.05,31.05,31.02,31.02,13200.0,17.538,17.538,17.5211,17.5211,13200.0
2007-05-08 12:05:00,31.02,31.06,31.02,31.06,18800.0,17.5211,17.5437,17.5211,17.5437,18800.0
2007-05-08 12:10:00,31.06,31.07,31.06,31.07,7400.0,17.5437,17.5493,17.5437,17.5493,7400.0
2007-05-08 12:15:00,31.07,31.1,31.07,31.07,33000.0,17.5493,17.5663,17.5493,17.5493,33000.0
2007-05-08 12:20:00,31.07,31.08,31.05,31.07,25600.0,17.5493,17.555,17.538,17.5493,25600.0
2007-05-08 12:25:00,31.07,31.09,31.07,31.08,22600.0,17.5493,17.5606,17.5493,17.555,22600.0
2007-05-08 12:30:00,31.08,31.1,31.08,31.1,16000.0,17.555,17.5663,17.555,17.5663,16000.0
2007-05-08 12:35:00,31.1,31.11,31.1,31.11,15400.0,17.5663,17.5719,17.5663,17.5719,15400.0
2007-05-08 12:40:00,31.11,31.13,31.11,31.13,16800.0,17.5719,17.5832,17.5719,17.5832,16800.0
2007-05-08 12:45:00,31.13,31.16,31.11,31.16,36800.0,17.5832,17.6002,17.5719,17.6002,36800.0
2007-05-08 12:50:00,31.15,31.2,31.14,31.2,34200.0,17.5945,17.6227,17.5889,17.6227,34200.0
2007-05-08 12:55:00,31.2,31.23,31.2,31.23,18000.0,17.6227,17.6397,17.6227,17.6397,18000.0
2007-05-08 13:00:00,31.23,31.24,31.22,31.23,44400.0,17.6397,17.6453,17.634,17.6397,44400.0
2007-05-08 13:05:00,31.22,31.22,31.21,31.22,22400.0,17.634,17.634,17.6284,17.634,22400.0
2007-05-08 13:10:00,31.22,31.25,31.21,31.21,46400.0,17.634,17.651,17.6284,17.6284,46400.0
2007-05-08 13:15:00,31.21,31.24,31.21,31.23,19000.0,17.6284,17.6453,17.6284,17.6397,19000.0
2007-05-08 13:20:00,31.23,31.23,31.19,31.19,20200.0,17.6397,17.6397,17.6171,17.6171,20200.0
2007-05-08 13:25:00,31.19,31.22,31.18,31.2,10000.0,17.6171,17.634,17.6115,17.6227,10000.0
2007-05-08 13:30:00,31.2,31.2,31.2,31.2,9400.0,17.6227,17.6227,17.6227,17.6227,9400.0
2007-05-08 13:35:00,31.2,31.22,31.2,31.21,77400.0,17.6227,17.634,17.6227,17.6284,77400.0
2007-05-08 13:40:00,31.21,31.21,31.21,31.21,9400.0,17.6284,17.6284,17.6284,17.6284,9400.0
2007-05-08 13:45:00,31.21,31.22,31.21,31.22,57200.0,17.6284,17.634,17.6284,17.634,57200.0
2007-05-08 13:50:00,31.22,31.22,31.2,31.2,18200.0,17.634,17.634,17.6227,17.6227,18200.0
2007-05-08 13:55:00,31.2,31.21,31.19,31.19,15000.0,17.6227,17.6284,17.6171,17.6171,15000.0
2007-05-08 14:00:00,31.19,31.19,31.15,31.17,32600.0,17.6171,17.6171,17.5945,17.6058,32600.0
2007-05-08 14:05:00,31.17,31.18,31.16,31.18,30800.0,17.6058,17.6115,17.6002,17.6115,30800.0
2007-05-08 14:10:00,31.18,31.22,31.18,31.22,17600.0,17.6115,17.634,17.6115,17.634,17600.0
2007-05-08 14:15:00,31.22,31.24,31.22,31.23,20400.0,17.634,17.6453,17.634,17.6397,20400.0
2007-05-08 14:20:00,31.24,31.25,31.18,31.21,37600.0,17.6453,17.651,17.6115,17.6284,37600.0
2007-05-08 14:25:00,31.21,31.23,31.21,31.23,39000.0,17.6284,17.6397,17.6284,17.6397,39000.0
2007-05-08 14:30:00,31.24,31.24,31.2,31.2,19800.0,17.6453,17.6453,17.6227,17.6227,19800.0
2007-05-08 14:35:00,31.2,31.23,31.19,31.2,41200.0,17.6227,17.6397,17.6171,17.6227,41200.0
2007-05-08 14:40:00,31.21,31.22,31.2,31.2,59200.0,17.6284,17.634,17.6227,17.6227,59200.0
2007-05-08 14:45:00,31.2,31.2,31.2,31.2,39200.0,17.6227,17.6227,17.6227,17.6227,39200.0
2007-05-08 14:50:00,31.19,31.2,31.18,31.18,26800.0,17.6171,17.6227,17.6115,17.6115,26800.0
2007-05-08 14:55:00,31.18,31.19,31.18,31.18,12400.0,17.6115,17.6171,17.6115,17.6115,12400.0
2007-05-08 15:00:00,31.18,31.19,31.17,31.19,18800.0,17.6115,17.6171,17.6058,17.6171,18800.0
2007-05-08 15:05:00,31.19,31.19,31.18,31.18,22200.0,17.6171,17.6171,17.6115,17.6115,22200.0
2007-05-08 15:10:00,31.18,31.19,31.17,31.19,36200.0,17.6115,17.6171,17.6058,17.6171,36200.0
2007-05-08 15:15:00,31.19,31.2,31.18,31.2,34000.0,17.6171,17.6227,17.6115,17.6227,34000.0
2007-05-08 15:20:00,31.2,31.2,31.18,31.2,21400.0,17.6227,17.6227,17.6115,17.6227,21400.0
2007-05-08 15:25:00,31.2,31.2,31.19,31.2,42800.0,17.6227,17.6227,17.6171,17.6227,42800.0
2007-05-08 15:30:00,31.19,31.22,31.19,31.2,48800.0,17.6171,17.634,17.6171,17.6227,48800.0
2007-05-08 15:35:00,31.19,31.21,31.18,31.21,30400.0,17.6171,17.6284,17.6115,17.6284,30400.0
2007-05-08 15:40:00,31.21,31.22,31.2,31.22,31800.0,17.6284,17.634,17.6227,17.634,31800.0
2007-05-08 15:45:00,31.21,31.23,31.21,31.22,41000.0,17.6284,17.6397,17.6284,17.634,41000.0
2007-05-08 15:50:00,31.21,31.21,31.18,31.2,39400.0,17.6284,17.6284,17.6115,17.6227,39400.0
2007-05-08 15:55:00,31.19,31.22,31.18,31.2,51400.0,17.6171,17.634,17.6115,17.6227,51400.0
2007-05-09 09:30:00,31.2,31.2,31.15,31.2,42200.0,17.6227,17.6227,17.5945,17.6227,42200.0
2007-05-09 09:35:00,31.2,31.2,31.11,31.11,76200.0,17.6227,17.6227,17.5719,17.5719,76200.0
2007-05-09 09:40:00,31.13,31.17,31.12,31.16,18800.0,17.5832,17.6058,17.5776,17.6002,18800.0
2007-05-09 09:45:00,31.16,31.2,31.16,31.18,17800.0,17.6002,17.6227,17.6002,17.6115,17800.0
2007-05-09 09:50:00,31.18,31.2,31.18,31.2,33000.0,17.6115,17.6227,17.6115,17.6227,33000.0
2007-05-09 09:55:00,31.22,31.23,31.19,31.19,110800.0,17.634,17.6397,17.6171,17.6171,110800.0
2007-05-09 10:00:00,31.19,31.2,31.14,31.19,28400.0,17.6171,17.6227,17.5889,17.6171,28400.0
2007-05-09 10:05:00,31.18,31.21,31.15,31.17,38800.0,17.6115,17.6284,17.5945,17.6058,38800.0
2007-05-09 10:10:00,31.17,31.18,31.14,31.15,20400.0,17.6058,17.6115,17.5889,17.5945,20400.0
2007-05-09 10:15:00,31.15,31.18,31.14,31.18,7800.0,17.5945,17.6115,17.5889,17.6115,7800.0
2007-05-09 10:20:00,31.18,31.18,31.16,31.18,13200.0,17.6115,17.6115,17.6002,17.6115,13200.0
2007-05-09 10:25:00,31.17,31.2,31.17,31.19,7600.0,17.6058,17.6227,17.6058,17.6171,7600.0
2007-05-09 10:30:00,31.21,31.21,31.16,31.19,34000.0,17.6284,17.6284,17.6002,17.6171,34000.0
2007-05-09 10:35:00,31.19,31.21,31.18,31.21,22000.0,17.6171,17.6284,17.6115,17.6284,22000.0
2007-05-09 10:40:00,31.21,31.22,31.2,31.21,26600.0,17.6284,17.634,17.6227,17.6284,26600.0
2007-05-09 10:45:00,31.22,31.22,31.18,31.2,18400.0,17.634,17.634,17.6115,17.6227,18400.0
2007-05-09 10:50:00,31.2,31.23,31.19,31.19,49600.0,17.6227,17.6397,17.6171,17.6171,49600.0
2007-05-09 10:55:00,31.19,31.2,31.16,31.17,20000.0,17.6171,17.6227,17.6002,17.6058,20000.0
2007-05-09 11:00:00,31.16,31.18,31.16,31.17,15400.0,17.6002,17.6115,17.6002,17.6058,15400.0
2007-05-09 11:05:00,31.18,31.19,31.18,31.18,8800.0,17.6115,17.6171,17.6115,17.6115,8800.0
2007-05-09 11:10:00,31.18,31.21,31.18,31.2,71600.0,17.6115,17.6284,17.6115,17.6227,71600.0
2007-05-09 11:15:00,31.2,31.22,31.2,31.21,17200.0,17.6227,17.634,17.6227,17.6284,17200.0
2007-05-09 11:20:00,31.21,31.21,31.18,31.18,9400.0,17.6284,17.6284,17.6115,17.6115,9400.0
2007-05-09 11:25:00,31.18,31.18,31.17,31.18,9800.0,17.6115,17.6115,17.6058,17.6115,9800.0
2007-05-09 11:30:00,31.18,31.18,31.17,31.18,6600.0,17.6115,17.6115,17.6058,17.6115,6600.0
2007-05-09 11:35:00,31.18,31.18,31.18,31.18,6600.0,17.6115,17.6115,17.6115,17.6115,6600.0
2007-05-09 11:40:00,31.18,31.18,31.18,31.18,8400.0,17.6115,17.6115,17.6115,17.6115,8400.0
2007-05-09 11:45:00,31.18,31.2,31.18,31.18,11400.0,17.6115,17.6227,17.6115,17.6115,11400.0
2007-05-09 11:50:00,31.18,31.19,31.17,31.17,8200.0,17.6115,17.6171,17.6058,17.6058,8200.0
2007-05-09 11:55:00,31.18,31.18,31.15,31.15,11600.0,17.6115,17.6115,17.5945,17.5945,11600.0
2007-05-09 12:00:00,31.15,31.17,31.14,31.17,16200.0,17.5945,17.6058,17.5889,17.6058,16200.0
2007-05-09 12:05:00,31.18,31.2,31.17,31.2,19400.0,17.6115,17.6227,17.6058,17.6227,19400.0
2007-05-09 12:10:00,31.21,31.21,31.18,31.18,25400.0,17.6284,17.6284,17.6115,17.6115,25400.0
2007-05-09 12:15:00,31.18,31.2,31.18,31.2,4400.0,17.6115,17.6227,17.6115,17.6227,4400.0
2007-05-09 12:20:00,31.18,31.2,31.18,31.2,12400.0,17.6115,17.6227,17.6115,17.6227,12400.0
2007-05-09 12:25:00,31.2,31.21,31.2,31.2,8800.0,17.6227,17.6284,17.6227,17.6227,8800.0
2007-05-09 12:30:00,31.21,31.21,31.2,31.2,112400.0,17.6284,17.6284,17.6227,17.6227,112400.0
2007-05-09 12:35:00,31.2,31.21,31.2,31.2,137600.0,17.6227,17.6284,17.6227,17.6227,137600.0
2007-05-09 12:40:00,31.2,31.21,31.18,31.18,18400.0,17.6227,17.6284,17.6115,17.6115,18400.0
2007-05-09 12:45:00,31.18,31.18,31.18,31.18,6800.0,17.6115,17.6115,17.6115,17.6115,6800.0
2007-05-09 12:50:00,31.17,31.19,31.17,31.18,15600.0,17.6058,17.6171,17.6058,17.6115,15600.0
2007-05-09 12:55:00,31.19,31.19,31.17,31.17,8000.0,17.6171,17.6171,17.6058,17.6058,8000.0
2007-05-09 13:00:00,31.17,31.18,31.17,31.18,15600.0,17.6058,17.6115,17.6058,17.6115,15600.0
2007-05-09 13:05:00,31.18,31.18,31.17,31.18,13000.0,17.6115,17.6115,17.6058,17.6115,13000.0
2007-05-09 13:10:00,31.17,31.17,31.15,31.15,10200.0,17.6058,17.6058,17.5945,17.5945,10200.0
2007-05-09 13:15:00,31.14,31.15,31.14,31.14,9800.0,17.5889,17.5945,17.5889,17.5889,9800.0
2007-05-09 13:20:00,31.15,31.16,31.15,31.15,3800.0,17.5945,17.6002,17.5945,17.5945,3800.0
2007-05-09 13:25:00,31.16,31.18,31.16,31.18,10400.0,17.6002,17.6115,17.6002,17.6115,10400.0
2007-05-09 13:30:00,31.18,31.18,31.18,31.18,6200.0,17.6115,17.6115,17.6115,17.6115,6200.0
2007-05-09 13:35:00,31.18,31.18,31.15,31.15,18400.0,17.6115,17.6115,17.5945,17.5945,18400.0
2007-05-09 13:40:00,31.15,31.16,31.15,31.15,7800.0,17.5945,17.6002,17.5945,17.5945,7800.0
2007-05-09 13:45:00,31.15,31.15,31.14,31.15,7200.0,17.5945,17.5945,17.5889,17.5945,7200.0
2007-05-09 13:50:00,31.14,31.15,31.14,31.15,4200.0,17.5889,17.5945,17.5889,17.5945,4200.0
2007-05-09 13:55:00,31.14,31.16,31.14,31.16,9800.0,17.5889,17.6002,17.5889,17.6002,9800.0
2007-05-09 14:00:00,31.15,31.16,31.14,31.16,20800.0,17.5945,17.6002,17.5889,17.6002,20800.0
2007-05-09 14:05:00,31.16,31.18,31.16,31.17,30200.0,17.6002,17.6115,17.6002,17.6058,30200.0
2007-05-09 14:10:00,31.17,31.21,31.13,31.17,32200.0,17.6058,17.6284,17.5832,17.6058,32200.0
2007-05-09 14:15:00,31.15,31.15,31.05,31.13,75400.0,17.5945,17.5945,17.538,17.5832,75400.0
2007-05-09 14:20:00,31.14,31.18,31.08,31.11,70600.0,17.5889,17.6115,17.555,17.5719,70600.0
2007-05-09 14:25:00,31.1,31.14,31.05,31.09,45600.0,17.5663,17.5889,17.538,17.5606,45600.0
2007-05-09 14:30:00,31.09,31.13,31.06,31.11,13000.0,17.5606,17.5832,17.5437,17.5719,13000.0
2007-05-09 14:35:00,31.1,31.16,31.09,31.14,20200.0,17.5663,17.6002,17.5606,17.5889,20200.0
2007-05-09 14:40:00,31.13,31.22,31.13,31.21,42800.0,17.5832,17.634,17.5832,17.6284,42800.0
2007-05-09 14:45:00,31.22,31.23,31.19,31.23,58200.0,17.634,17.6397,17.6171,17.6397,58200.0
2007-05-09 14:50:00,31.23,31.26,31.2,31.2,47800.0,17.6397,17.6566,17.6227,17.6227,47800.0
2007-05-09 14:55:00,31.2,31.23,31.19,31.19,34800.0,17.6227,17.6397,17.6171,17.6171,34800.0
2007-05-09 15:00:00,31.18,31.18,31.17,31.18,50000.0,17.6115,17.6115,17.6058,17.6115,50000.0
2007-05-09 15:05:00,31.18,31.19,31.18,31.18,10400.0,17.6115,17.6171,17.6115,17.6115,10400.0
2007-05-09 15:10:00,31.18,31.22,31.18,31.22,31400.0,17.6115,17.634,17.6115,17.634,31400.0
2007-05-09 15:15:00,31.21,31.22,31.17,31.18,22600.0,17.6284,17.634,17.6058,17.6115,22600.0
2007-05-09 15:20:00,31.18,31.21,31.18,31.18,19800.0,17.6115,17.6284,17.6115,17.6115,19800.0
2007-05-09 15:25:00,31.2,31.23,31.2,31.23,19200.0,17.6227,17.6397,17.6227,17.6397,19200.0
2007-05-09 15:30:00,31.23,31.25,31.22,31.24,24600.0,17.6397,17.651,17.634,17.6453,24600.0
2007-05-09 15:35:00,31.23,31.24,31.21,31.21,18800.0,17.6397,17.6453,17.6284,17.6284,18800.0
2007-05-09 15:40:00,31.22,31.22,31.2,31.21,24200.0,17.634,17.634,17.6227,17.6284,24200.0
2007-05-09 15:45:00,31.2,31.2,31.18,31.18,20200.0,17.6227,17.6227,17.6115,17.6115,20200.0
2007-05-09 15:50:00,31.18,31.18,31.18,31.18,13000.0,17.6115,17.6115,17.6115,17.6115,13000.0
2007-05-09 15:55:00,31.18,31.2,31.16,31.2,19800.0,17.6115,17.6227,17.6002,17.6227,19800.0
2007-05-10 09:30:00,31.06,31.11,31.04,31.11,23800.0,17.5437,17.5719,17.5324,17.5719,23800.0
2007-05-10 09:35:00,31.08,31.18,31.08,31.13,15000.0,17.555,17.6115,17.555,17.5832,15000.0
2007-05-10 09:40:00,31.15,31.15,30.97,31.11,39600.0,17.5945,17.5945,17.4928,17.5719,39600.0
2007-05-10 09:45:00,31.08,31.11,31.08,31.09,13800.0,17.555,17.5719,17.555,17.5606,13800.0
2007-05-10 09:50:00,31.08,31.09,31.01,31.03,11000.0,17.555,17.5606,17.5154,17.5267,11000.0
2007-05-10 09:55:00,31.01,31.04,31.0,31.03,19400.0,17.5154,17.5324,17.5098,17.5267,19400.0
2007-05-10 10:00:00,31.03,31.04,30.96,30.98,10000.0,17.5267,17.5324,17.4872,17.4985,10000.0
2007-05-10 10:05:00,30.98,31.0,30.98,30.99,18800.0,17.4985,17.5098,17.4985,17.5041,18800.0
2007-05-10 10:10:00,30.99,30.99,30.95,30.99,12800.0,17.5041,17.5041,17.4815,17.5041,12800.0
2007-05-10 10:15:00,31.0,31.06,30.99,31.04,19800.0,17.5098,17.5437,17.5041,17.5324,19800.0
2007-05-10 10:20:00,31.04,31.09,31.04,31.08,12600.0,17.5324,17.5606,17.5324,17.555,12600.0
2007-05-10 10:25:00,31.09,31.09,31.05,31.05,15400.0,17.5606,17.5606,17.538,17.538,15400.0
2007-05-10 10:30:00,31.04,31.05,31.03,31.04,7400.0,17.5324,17.538,17.5267,17.5324,7400.0
2007-05-10 10:35:00,31.05,31.05,31.02,31.04,23000.0,17.538,17.538,17.5211,17.5324,23000.0
2007-05-10 10:40:00,31.04,31.07,31.04,31.06,12200.0,17.5324,17.5493,17.5324,17.5437,12200.0
2007-05-10 10:45:00,31.05,31.05,31.02,31.03,17600.0,17.538,17.538,17.5211,17.5267,17600.0
2007-05-10 10:50:00,31.03,31.05,31.01,31.01,14200.0,17.5267,17.538,17.5154,17.5154,14200.0
2007-05-10 10:55:00,31.02,31.04,31.01,31.04,23000.0,17.5211,17.5324,17.5154,17.5324,23000.0
2007-05-10 11:00:00,31.04,31.06,31.03,31.04,29600.0,17.5324,17.5437,17.5267,17.5324,29600.0
2007-05-10 11:05:00,31.05,31.08,31.04,31.08,28000.0,17.538,17.555,17.5324,17.555,28000.0
2007-05-10 11:10:00,31.07,31.07,31.01,31.01,16600.0,17.5493,17.5493,17.5154,17.5154,16600.0
2007-05-10 11:15:00,31.02,31.02,30.98,31.0,24400.0,17.5211,17.5211,17.4985,17.5098,24400.0
2007-05-10 11:20:00,31.0,31.0,30.95,30.95,14400.0,17.5098,17.5098,17.4815,17.4815,14400.0
2007-05-10 11:25:00,30.96,30.96,30.92,30.93,13600.0,17.4872,17.4872,17.4646,17.4702,13600.0
2007-05-10 11:30:00,30.93,30.95,30.92,30.95,13800.0,17.4702,17.4815,17.4646,17.4815,13800.0
2007-05-10 11:35:00,30.95,30.95,30.9,30.93,31000.0,17.4815,17.4815,17.4533,17.4702,31000.0
2007-05-10 11:40:00,30.93,30.96,30.92,30.95,34000.0,17.4702,17.4872,17.4646,17.4815,34000.0
2007-05-10 11:45:00,30.95,30.95,30.92,30.92,18600.0,17.4815,17.4815,17.4646,17.4646,18600.0
2007-05-10 11:50:00,30.92,30.92,30.88,30.89,31800.0,17.4646,17.4646,17.442,17.4476,31800.0
2007-05-10 11:55:00,30.89,30.9,30.85,30.85,16000.0,17.4476,17.4533,17.4251,17.4251,16000.0
2007-05-10 12:00:00,30.85,30.85,30.8,30.84,60800.0,17.4251,17.4251,17.3968,17.4194,60800.0
2007-05-10 12:05:00,30.83,30.85,30.8,30.85,33000.0,17.4138,17.4251,17.3968,17.4251,33000.0
2007-05-10 12:10:00,30.86,30.88,30.85,30.85,8200.0,17.4307,17.442,17.4251,17.4251,8200.0
2007-05-10 12:15:00,30.85,30.85,30.83,30.83,3800.0,17.4251,17.4251,17.4138,17.4138,3800.0
2007-05-10 12:20:00,30.83,30.86,30.83,30.85,17200.0,17.4138,17.4307,17.4138,17.4251,17200.0
2007-05-10 12:25:00,30.84,30.84,30.84,30.84,800.0,17.4194,17.4194,17.4194,17.4194,800.0
2007-05-10 12:30:00,30.84,30.86,30.83,30.84,221200.0,17.4194,17.4307,17.4138,17.4194,221200.0
2007-05-10 12:35:00,30.83,30.83,30.82,30.83,12000.0,17.4138,17.4138,17.4081,17.4138,12000.0
2007-05-10 12:40:00,30.82,30.84,30.82,30.83,11400.0,17.4081,17.4194,17.4081,17.4138,11400.0
2007-05-10 12:45:00,30.82,30.83,30.81,30.81,11000.0,17.4081,17.4138,17.4025,17.4025,11000.0
2007-05-10 12:50:00,30.81,30.83,30.81,30.82,14000.0,17.4025,17.4138,17.4025,17.4081,14000.0
2007-05-10 12:55:00,30.82,30.86,30.82,30.86,15800.0,17.4081,17.4307,17.4081,17.4307,15800.0
2007-05-10 13:00:00,30.86,30.86,30.83,30.83,17800.0,17.4307,17.4307,17.4138,17.4138,17800.0
2007-05-10 13:05:00,30.83,30.85,30.82,30.84,96200.0,17.4138,17.4251,17.4081,17.4194,96200.0
2007-05-10 13:10:00,30.83,30.84,30.82,30.83,154800.0,17.4138,17.4194,17.4081,17.4138,154800.0
2007-05-10 13:15:00,30.82,30.83,30.82,30.83,33400.0,17.4081,17.4138,17.4081,17.4138,33400.0
2007-05-10 13:20:00,30.83,30.84,30.81,30.82,33600.0,17.4138,17.4194,17.4025,17.4081,33600.0
2007-05-10 13:25:00,30.82,30.84,30.81,30.83,37200.0,17.4081,17.4194,17.4025,17.4138,37200.0
2007-05-10 13:30:00,30.83,30.84,30.78,30.79,56800.0,17.4138,17.4194,17.3855,17.3912,56800.0
2007-05-10 13:35:00,30.79,30.81,30.78,30.81,23600.0,17.3912,17.4025,17.3855,17.4025,23600.0
2007-05-10 13:40:00,30.81,30.83,30.81,30.83,13600.0,17.4025,17.4138,17.4025,17.4138,13600.0
2007-05-10 13:45:00,30.84,30.85,30.82,30.83,23000.0,17.4194,17.4251,17.4081,17.4138,23000.0
2007-05-10 13:50:00,30.83,30.86,30.83,30.86,28200.0,17.4138,17.4307,17.4138,17.4307,28200.0
2007-05-10 13:55:00,30.85,30.86,30.84,30.85,21000.0,17.4251,17.4307,17.4194,17.4251,21000.0
2007-05-10 14:00:00,30.86,30.93,30.86,30.89,39200.0,17.4307,17.4702,17.4307,17.4476,39200.0
2007-05-10 14:05:00,30.88,30.89,30.86,30.88,12800.0,17.442,17.4476,17.4307,17.442,12800.0
2007-05-10 14:10:00,30.88,30.91,30.88,30.9,12400.0,17.442,17.4589,17.442,17.4533,12400.0
2007-05-10 14:15:00,30.9,30.9,30.86,30.88,25200.0,17.4533,17.4533,17.4307,17.442,25200.0
2007-05-10 14:20:00,30.88,30.88,30.84,30.87,25400.0,17.442,17.442,17.4194,17.4364,25400.0
2007-05-10 14:25:00,30.86,30.88,30.84,30.86,31000.0,17.4307,17.442,17.4194,17.4307,31000.0
2007-05-10 14:30:00,30.86,30.92,30.86,30.92,39400.0,17.4307,17.4646,17.4307,17.4646,39400.0
2007-05-10 14:35:00,30.92,30.93,30.91,30.93,39000.0,17.4646,17.4702,17.4589,17.4702,39000.0
2007-05-10 14:40:00,30.92,31.0,30.91,30.99,88200.0,17.4646,17.5098,17.4589,17.5041,88200.0
2007-05-10 14:45:00,30.99,30.99,30.96,30.96,21800.0,17.5041,17.5041,17.4872,17.4872,21800.0
2007-05-10 14:50:00,30.95,30.95,30.93,30.94,14600.0,17.4815,17.4815,17.4702,17.4759,14600.0
2007-05-10 14:55:00,30.94,30.95,30.93,30.93,14400.0,17.4759,17.4815,17.4702,17.4702,14400.0
2007-05-10 15:00:00,30.92,30.93,30.91,30.91,27600.0,17.4646,17.4702,17.4589,17.4589,27600.0
2007-05-10 15:05:00,30.91,30.92,30.88,30.9,12200.0,17.4589,17.4646,17.442,17.4533,12200.0
2007-05-10 15:10:00,30.88,30.91,30.87,30.91,14400.0,17.442,17.4589,17.4364,17.4589,14400.0
2007-05-10 15:15:00,30.9,30.91,30.89,30.91,5000.0,17.4533,17.4589,17.4476,17.4589,5000.0
2007-05-10 15:20:00,30.9,30.9,30.88,30.88,9200.0,17.4533,17.4533,17.442,17.442,9200.0
2007-05-10 15:25:00,30.88,30.9,30.86,30.9,31000.0,17.442,17.4533,17.4307,17.4533,31000.0
2007-05-10 15:30:00,30.9,30.91,30.89,30.9,21600.0,17.4533,17.4589,17.4476,17.4533,21600.0
2007-05-10 15:35:00,30.9,30.94,30.9,30.93,92000.0,17.4533,17.4759,17.4533,17.4702,92000.0
2007-05-10 15:40:00,30.92,30.95,30.91,30.94,92200.0,17.4646,17.4815,17.4589,17.4759,92200.0
2007-05-10 15:45:00,30.94,31.13,30.93,31.0,172800.0,17.4759,17.5832,17.4702,17.5098,172800.0
2007-05-10 15:50:00,30.98,30.98,30.93,30.93,115200.0,17.4985,17.4985,17.4702,17.4702,115200.0
2007-05-10 15:55:00,30.93,30.96,30.92,30.96,143000.0,17.4702,17.4872,17.4646,17.4872,143000.0
2007-05-11 09:30:00,31.0,31.07,30.92,30.99,32400.0,17.5098,17.5493,17.4646,17.5041,32400.0
2007-05-11 09:35:00,30.95,31.0,30.9,30.98,50000.0,17.4815,17.5098,17.4533,17.4985,50000.0
2007-05-11 09:40:00,30.95,30.97,30.89,30.9,18000.0,17.4815,17.4928,17.4476,17.4533,18000.0
2007-05-11 09:45:00,30.9,30.94,30.88,30.9,30800.0,17.4533,17.4759,17.442,17.4533,30800.0
2007-05-11 09:50:00,30.9,30.98,30.9,30.93,31000.0,17.4533,17.4985,17.4533,17.4702,31000.0
2007-05-11 09:55:00,30.94,30.97,30.92,30.94,26400.0,17.4759,17.4928,17.4646,17.4759,26400.0
2007-05-11 10:00:00,30.94,30.97,30.89,30.96,29200.0,17.4759,17.4928,17.4476,17.4872,29200.0
2007-05-11 10:05:00,30.96,31.0,30.95,31.0,17800.0,17.4872,17.5098,17.4815,17.5098,17800.0
2007-05-11 10:10:00,31.0,31.04,31.0,31.01,17800.0,17.5098,17.5324,17.5098,17.5154,17800.0
2007-05-11 10:15:00,31.01,31.03,31.0,31.03,20200.0,17.5154,17.5267,17.5098,17.5267,20200.0
2007-05-11 10:20:00,31.03,31.03,31.0,31.01,20200.0,17.5267,17.5267,17.5098,17.5154,20200.0
2007-05-11 10:25:00,31.02,31.05,31.01,31.02,13600.0,17.5211,17.538,17.5154,17.5211,13600.0
2007-05-11 10:30:00,31.02,31.02,30.98,30.99,23000.0,17.5211,17.5211,17.4985,17.5041,23000.0
2007-05-11 10:35:00,30.99,31.02,30.99,31.0,19400.0,17.5041,17.5211,17.5041,17.5098,19400.0
2007-05-11 10:40:00,30.99,30.99,30.96,30.96,15800.0,17.5041,17.5041,17.4872,17.4872,15800.0
2007-05-11 10:45:00,30.96,30.97,30.95,30.97,18200.0,17.4872,17.4928,17.4815,17.4928,18200.0
2007-05-11 10:50:00,30.98,31.03,30.98,31.03,33800.0,17.4985,17.5267,17.4985,17.5267,33800.0
2007-05-11 10:55:00,31.03,31.04,31.0,31.02,12800.0,17.5267,17.5324,17.5098,17.5211,12800.0
2007-05-11 11:00:00,31.02,31.03,31.0,31.0,31600.0,17.5211,17.5267,17.5098,17.5098,31600.0
2007-05-11 11:05:00,31.0,31.03,30.99,31.03,42400.0,17.5098,17.5267,17.5041,17.5267,42400.0
2007-05-11 11:10:00,31.03,31.07,31.03,31.07,155600.0,17.5267,17.5493,17.5267,17.5493,155600.0
2007-05-11 11:15:00,31.08,31.08,31.07,31.08,3600.0,17.555,17.555,17.5493,17.555,3600.0
2007-05-11 11:20:00,31.07,31.07,31.04,31.05,10800.0,17.5493,17.5493,17.5324,17.538,10800.0
2007-05-11 11:25:00,31.05,31.05,31.04,31.04,8000.0,17.538,17.538,17.5324,17.5324,8000.0
2007-05-11 11:30:00,31.04,31.05,31.02,31.03,7600.0,17.5324,17.538,17.5211,17.5267,7600.0
2007-05-11 11:35:00,31.02,31.03,31.02,31.02,8200.0,17.5211,17.5267,17.5211,17.5211,8200.0
2007-05-11 11:40:00,31.01,31.02,31.0,31.0,17200.0,17.5154,17.5211,17.5098,17.5098,17200.0
2007-05-11 11:45:00,31.0,31.02,31.0,31.01,12200.0,17.5098,17.5211,17.5098,17.5154,12200.0
2007-05-11 11:50:00,31.0,31.0,30.99,31.0,14800.0,17.5098,17.5098,17.5041,17.5098,14800.0
2007-05-11 11:55:00,31.0,31.0,31.0,31.0,10800.0,17.5098,17.5098,17.5098,17.5098,10800.0
2007-05-11 12:00:00,31.0,31.02,31.0,31.01,7200.0,17.5098,17.5211,17.5098,17.5154,7200.0
2007-05-11 12:05:00,31.01,31.03,31.0,31.03,126400.0,17.5154,17.5267,17.5098,17.5267,126400.0
2007-05-11 12:10:00,31.04,31.05,31.03,31.03,6000.0,17.5324,17.538,17.5267,17.5267,6000.0
2007-05-11 12:15:00,31.04,31.05,31.04,31.04,5400.0,17.5324,17.538,17.5324,17.5324,5400.0
2007-05-11 12:20:00,31.04,31.05,31.03,31.05,15400.0,17.5324,17.538,17.5267,17.538,15400.0
2007-05-11 12:25:00,31.05,31.07,31.05,31.05,5800.0,17.538,17.5493,17.538,17.538,5800.0
2007-05-11 12:30:00,31.05,31.05,31.03,31.04,9000.0,17.538,17.538,17.5267,17.5324,9000.0
2007-05-11 12:35:00,31.04,31.04,31.03,31.03,5400.0,17.5324,17.5324,17.5267,17.5267,5400.0
2007-05-11 12:40:00,31.03,31.04,31.02,31.03,41400.0,17.5267,17.5324,17.5211,17.5267,41400.0
2007-05-11 12:45:00,31.04,31.05,31.02,31.05,48400.0,17.5324,17.538,17.5211,17.538,48400.0
2007-05-11 12:50:00,31.04,31.05,31.03,31.04,21200.0,17.5324,17.538,17.5267,17.5324,21200.0
2007-05-11 12:55:00,31.04,31.05,31.03,31.05,99600.0,17.5324,17.538,17.5267,17.538,99600.0
2007-05-11 13:00:00,31.05,31.05,31.04,31.05,16000.0,17.538,17.538,17.5324,17.538,16000.0
2007-05-11 13:05:00,31.04,31.04,31.03,31.03,10600.0,17.5324,17.5324,17.5267,17.5267,10600.0
2007-05-11 13:10:00,31.03,31.04,31.03,31.04,9800.0,17.5267,17.5324,17.5267,17.5324,9800.0
2007-05-11 13:15:00,31.04,31.05,31.03,31.03,11600.0,17.5324,17.538,17.5267,17.5267,11600.0
2007-05-11 13:20:00,31.03,31.04,31.03,31.04,37200.0,17.5267,17.5324,17.5267,17.5324,37200.0
2007-05-11 13:25:00,31.04,31.04,31.03,31.04,13400.0,17.5324,17.5324,17.5267,17.5324,13400.0
2007-05-11 13:30:00,31.04,31.06,31.04,31.05,12000.0,17.5324,17.5437,17.5324,17.538,12000.0
2007-05-11 13:35:00,31.05,31.06,31.05,31.05,19200.0,17.538,17.5437,17.538,17.538,19200.0
2007-05-11 13:40:00,31.05,31.05,31.03,31.03,13400.0,17.538,17.538,17.5267,17.5267,13400.0
2007-05-11 13:45:00,31.04,31.04,31.03,31.03,18400.0,17.5324,17.5324,17.5267,17.5267,18400.0
2007-05-11 13:50:00,31.03,31.04,31.03,31.04,15400.0,17.5267,17.5324,17.5267,17.5324,15400.0
2007-05-11 13:55:00,31.04,31.05,31.02,31.04,37200.0,17.5324,17.538,17.5211,17.5324,37200.0
2007-05-11 14:00:00,31.04,31.04,31.02,31.03,51000.0,17.5324,17.5324,17.5211,17.5267,51000.0
2007-05-11 14:05:00,31.03,31.04,31.03,31.04,22400.0,17.5267,17.5324,17.5267,17.5324,22400.0
2007-05-11 14:10:00,31.04,31.05,31.03,31.04,7400.0,17.5324,17.538,17.5267,17.5324,7400.0
2007-05-11 14:15:00,31.04,31.04,31.03,31.03,20200.0,17.5324,17.5324,17.5267,17.5267,20200.0
2007-05-11 14:20:00,31.03,31.03,31.0,31.0,15400.0,17.5267,17.5267,17.5098,17.5098,15400.0
2007-05-11 14:25:00,31.0,31.04,31.0,31.04,20000.0,17.5098,17.5324,17.5098,17.5324,20000.0
2007-05-11 14:30:00,31.03,31.03,31.02,31.02,13200.0,17.5267,17.5267,17.5211,17.5211,13200.0
2007-05-11 14:35:00,31.02,31.04,31.01,31.04,12200.0,17.5211,17.5324,17.5154,17.5324,12200.0
2007-05-11 14:40:00,31.04,31.06,31.04,31.06,20000.0,17.5324,17.5437,17.5324,17.5437,20000.0
2007-05-11 14:45:00,31.06,31.07,31.04,31.04,47000.0,17.5437,17.5493,17.5324,17.5324,47000.0
2007-05-11 14:50:00,31.04,31.04,31.02,31.02,26400.0,17.5324,17.5324,17.5211,17.5211,26400.0
2007-05-11 14:55:00,31.02,31.03,30.98,30.99,26400.0,17.5211,17.5267,17.4985,17.5041,26400.0
2007-05-11 15:00:00,30.98,30.99,30.98,30.98,9800.0,17.4985,17.5041,17.4985,17.4985,9800.0
2007-05-11 15:05:00,30.99,31.0,30.97,30.99,39600.0,17.5041,17.5098,17.4928,17.5041,39600.0
2007-05-11 15:10:00,30.99,31.0,30.98,31.0,13400.0,17.5041,17.5098,17.4985,17.5098,13400.0
2007-05-11 15:15:00,31.0,31.0,30.99,31.0,10400.0,17.5098,17.5098,17.5041,17.5098,10400.0
2007-05-11 15:20:00,31.0,31.0,30.99,30.99,19400.0,17.5098,17.5098,17.5041,17.5041,19400.0
2007-05-11 15:25:00,31.0,31.01,31.0,31.01,16000.0,17.5098,17.5154,17.5098,17.5154,16000.0
2007-05-11 15:30:00,31.01,31.03,31.01,31.02,20800.0,17.5154,17.5267,17.5154,17.5211,20800.0
2007-05-11 15:35:00,31.02,31.02,31.0,31.0,199200.0,17.5211,17.5211,17.5098,17.5098,199200.0
2007-05-11 15:40:00,31.0,31.04,31.0,31.03,31200.0,17.5098,17.5324,17.5098,17.5267,31200.0
2007-05-11 15:45:00,31.03,31.03,31.0,31.0,25600.0,17.5267,17.5267,17.5098,17.5098,25600.0
2007-05-11 15:50:00,31.01,31.05,31.01,31.04,45400.0,17.5154,17.538,17.5154,17.5324,45400.0
2007-05-11 15:55:00,31.05,31.06,31.03,31.05,55000.0,17.538,17.5437,17.5267,17.538,55000.0
2007-05-14 09:30:00,31.01,31.07,30.98,31.0,33200.0,17.5154,17.5493,17.4985,17.5098,33200.0
2007-05-14 09:35:00,31.0,31.17,31.0,31.1,11600.0,17.5098,17.6058,17.5098,17.5663,11600.0
2007-05-14 09:40:00,31.1,31.18,31.1,31.15,16800.0,17.5663,17.6115,17.5663,17.5945,16800.0
2007-05-14 09:45:00,31.15,31.19,31.13,31.15,22400.0,17.5945,17.6171,17.5832,17.5945,22400.0
2007-05-14 09:50:00,31.15,31.2,31.14,31.17,90000.0,17.5945,17.6227,17.5889,17.6058,90000.0
2007-05-14 09:55:00,31.17,31.17,31.06,31.09,62200.0,17.6058,17.6058,17.5437,17.5606,62200.0
2007-05-14 10:00:00,31.09,31.13,31.09,31.11,17600.0,17.5606,17.5832,17.5606,17.5719,17600.0
2007-05-14 10:05:00,31.11,31.11,31.09,31.1,15400.0,17.5719,17.5719,17.5606,17.5663,15400.0
2007-05-14 10:10:00,31.1,31.11,31.08,31.09,19200.0,17.5663,17.5719,17.555,17.5606,19200.0
2007-05-14 10:15:00,31.09,31.09,31.04,31.05,18600.0,17.5606,17.5606,17.5324,17.538,18600.0
2007-05-14 10:20:00,31.05,31.09,31.04,31.06,19200.0,17.538,17.5606,17.5324,17.5437,19200.0
2007-05-14 10:25:00,31.06,31.09,31.05,31.09,9600.0,17.5437,17.5606,17.538,17.5606,9600.0
2007-05-14 10:30:00,31.08,31.11,31.08,31.11,16400.0,17.555,17.5719,17.555,17.5719,16400.0
2007-05-14 10:35:00,31.12,31.15,31.11,31.15,22000.0,17.5776,17.5945,17.5719,17.5945,22000.0
2007-05-14 10:40:00,31.13,31.15,31.11,31.11,18600.0,17.5832,17.5945,17.5719,17.5719,18600.0
2007-05-14 10:45:00,31.11,31.17,31.11,31.15,11200.0,17.5719,17.6058,17.5719,17.5945,11200.0
2007-05-14 10:50:00,31.15,31.15,31.13,31.15,13600.0,17.5945,17.5945,17.5832,17.5945,13600.0
2007-05-14 10:55:00,31.15,31.15,31.12,31.13,8800.0,17.5945,17.5945,17.5776,17.5832,8800.0
2007-05-14 11:00:00,31.14,31.14,31.11,31.11,11800.0,17.5889,17.5889,17.5719,17.5719,11800.0
2007-05-14 11:05:00,31.13,31.14,31.12,31.13,11000.0,17.5832,17.5889,17.5776,17.5832,11000.0
2007-05-14 11:10:00,31.13,31.15,31.11,31.13,28600.0,17.5832,17.5945,17.5719,17.5832,28600.0
2007-05-14 11:15:00,31.13,31.15,31.11,31.13,44200.0,17.5832,17.5945,17.5719,17.5832,44200.0
2007-05-14 11:20:00,31.13,31.14,31.11,31.14,19200.0,17.5832,17.5889,17.5719,17.5889,19200.0
2007-05-14 11:25:00,31.14,31.15,31.11,31.11,16000.0,17.5889,17.5945,17.5719,17.5719,16000.0
2007-05-14 11:30:00,31.11,31.13,31.11,31.13,10400.0,17.5719,17.5832,17.5719,17.5832,10400.0
2007-05-14 11:35:00,31.13,31.13,31.12,31.13,13400.0,17.5832,17.5832,17.5776,17.5832,13400.0
2007-05-14 11:40:00,31.13,31.14,31.13,31.13,9200.0,17.5832,17.5889,17.5832,17.5832,9200.0
2007-05-14 11:45:00,31.13,31.16,31.13,31.16,15400.0,17.5832,17.6002,17.5832,17.6002,15400.0
2007-05-14 11:50:00,31.17,31.17,31.14,31.14,10200.0,17.6058,17.6058,17.5889,17.5889,10200.0
2007-05-14 11:55:00,31.14,31.15,31.13,31.15,13200.0,17.5889,17.5945,17.5832,17.5945,13200.0
2007-05-14 12:00:00,31.15,31.15,31.13,31.13,28600.0,17.5945,17.5945,17.5832,17.5832,28600.0
2007-05-14 12:05:00,31.13,31.13,31.11,31.12,10400.0,17.5832,17.5832,17.5719,17.5776,10400.0
2007-05-14 12:10:00,31.13,31.14,31.13,31.13,12200.0,17.5832,17.5889,17.5832,17.5832,12200.0
2007-05-14 12:15:00,31.13,31.13,31.13,31.13,5200.0,17.5832,17.5832,17.5832,17.5832,5200.0
2007-05-14 12:20:00,31.13,31.13,31.13,31.13,19800.0,17.5832,17.5832,17.5832,17.5832,19800.0
2007-05-14 12:25:00,31.13,31.13,31.12,31.12,19600.0,17.5832,17.5832,17.5776,17.5776,19600.0
2007-05-14 12:30:00,31.12,31.14,31.12,31.14,20400.0,17.5776,17.5889,17.5776,17.5889,20400.0
2007-05-14 12:35:00,31.13,31.14,31.12,31.14,20800.0,17.5832,17.5889,17.5776,17.5889,20800.0
2007-05-14 12:40:00,31.13,31.14,31.13,31.13,11800.0,17.5832,17.5889,17.5832,17.5832,11800.0
2007-05-14 12:45:00,31.13,31.14,31.1,31.11,36800.0,17.5832,17.5889,17.5663,17.5719,36800.0
2007-05-14 12:50:00,31.12,31.13,31.11,31.13,10000.0,17.5776,17.5832,17.5719,17.5832,10000.0
2007-05-14 12:55:00,31.12,31.13,31.11,31.12,16800.0,17.5776,17.5832,17.5719,17.5776,16800.0
2007-05-14 13:00:00,31.11,31.11,31.1,31.1,11800.0,17.5719,17.5719,17.5663,17.5663,11800.0
2007-05-14 13:05:00,31.1,31.11,31.1,31.1,9800.0,17.5663,17.5719,17.5663,17.5663,9800.0
2007-05-14 13:10:00,31.1,31.11,31.08,31.08,14000.0,17.5663,17.5719,17.555,17.555,14000.0
2007-05-14 13:15:00,31.07,31.07,31.05,31.05,17200.0,17.5493,17.5493,17.538,17.538,17200.0
2007-05-14 13:20:00,31.05,31.06,31.04,31.06,14400.0,17.538,17.5437,17.5324,17.5437,14400.0
2007-05-14 13:25:00,31.06,31.08,31.06,31.08,12000.0,17.5437,17.555,17.5437,17.555,12000.0
2007-05-14 13:30:00,31.08,31.11,31.07,31.09,54000.0,17.555,17.5719,17.5493,17.5606,54000.0
2007-05-14 13:35:00,31.08,31.08,30.98,30.98,87600.0,17.555,17.555,17.4985,17.4985,87600.0
2007-05-14 13:40:00,30.99,31.02,30.97,30.98,50600.0,17.5041,17.5211,17.4928,17.4985,50600.0
2007-05-14 13:45:00,30.98,31.0,30.97,30.99,34000.0,17.4985,17.5098,17.4928,17.5041,34000.0
2007-05-14 13:50:00,30.99,31.0,30.98,31.0,19600.0,17.5041,17.5098,17.4985,17.5098,19600.0
2007-05-14 13:55:00,31.0,31.02,31.0,31.01,10600.0,17.5098,17.5211,17.5098,17.5154,10600.0
2007-05-14 14:00:00,31.0,31.0,30.93,30.93,63000.0,17.5098,17.5098,17.4702,17.4702,63000.0
2007-05-14 14:05:00,30.93,30.96,30.93,30.95,24200.0,17.4702,17.4872,17.4702,17.4815,24200.0
2007-05-14 14:10:00,30.95,30.96,30.93,30.96,13800.0,17.4815,17.4872,17.4702,17.4872,13800.0
2007-05-14 14:15:00,30.97,30.97,30.93,30.95,29200.0,17.4928,17.4928,17.4702,17.4815,29200.0
2007-05-14 14:20:00,30.96,30.98,30.95,30.98,9800.0,17.4872,17.4985,17.4815,17.4985,9800.0
2007-05-14 14:25:00,30.98,31.0,30.98,31.0,17400.0,17.4985,17.5098,17.4985,17.5098,17400.0
2007-05-14 14:30:00,31.01,31.03,31.01,31.02,104800.0,17.5154,17.5267,17.5154,17.5211,104800.0
2007-05-14 14:35:00,31.01,31.01,31.0,31.01,21000.0,17.5154,17.5154,17.5098,17.5154,21000.0
2007-05-14 14:40:00,31.0,31.03,31.0,31.03,15000.0,17.5098,17.5267,17.5098,17.5267,15000.0
2007-05-14 14:45:00,31.02,31.07,31.02,31.05,23200.0,17.5211,17.5493,17.5211,17.538,23200.0
2007-05-14 14:50:00,31.04,31.05,31.0,31.0,43200.0,17.5324,17.538,17.5098,17.5098,43200.0
2007-05-14 14:55:00,31.0,31.0,30.96,30.97,23200.0,17.5098,17.5098,17.4872,17.4928,23200.0
2007-05-14 15:00:00,30.97,31.0,30.96,31.0,31200.0,17.4928,17.5098,17.4872,17.5098,31200.0
2007-05-14 15:05:00,31.0,31.0,30.98,31.0,11000.0,17.5098,17.5098,17.4985,17.5098,11000.0
2007-05-14 15:10:00,30.99,31.02,30.99,31.02,20800.0,17.5041,17.5211,17.5041,17.5211,20800.0
2007-05-14 15:15:00,31.02,31.03,31.02,31.02,11800.0,17.5211,17.5267,17.5211,17.5211,11800.0
2007-05-14 15:20:00,31.02,31.04,31.01,31.02,25000.0,17.5211,17.5324,17.5154,17.5211,25000.0
2007-05-14 15:25:00,31.02,31.02,31.0,31.0,17200.0,17.5211,17.5211,17.5098,17.5098,17200.0
2007-05-14 15:30:00,31.01,31.02,31.0,31.01,19200.0,17.5154,17.5211,17.5098,17.5154,19200.0
2007-05-14 15:35:00,31.02,31.03,30.98,31.0,35000.0,17.5211,17.5267,17.4985,17.5098,35000.0
2007-05-14 15:40:00,30.99,31.0,30.99,31.0,22400.0,17.5041,17.5098,17.5041,17.5098,22400.0
2007-05-14 15:45:00,31.0,31.03,31.0,31.03,22800.0,17.5098,17.5267,17.5098,17.5267,22800.0
2007-05-14 15:50:00,31.03,31.03,31.0,31.01,30400.0,17.5267,17.5267,17.5098,17.5154,30400.0
2007-05-14 15:55:00,31.01,31.03,30.99,31.03,39600.0,17.5154,17.5267,17.5041,17.5267,39600.0
2007-05-15 09:30:00,31.1,31.15,31.08,31.14,21200.0,17.5663,17.5945,17.555,17.5889,21200.0
2007-05-15 09:35:00,31.14,31.18,31.0,31.15,40800.0,17.5889,17.6115,17.5098,17.5945,40800.0
2007-05-15 09:40:00,31.17,31.23,31.15,31.21,21200.0,17.6058,17.6397,17.5945,17.6284,21200.0
2007-05-15 09:45:00,31.19,31.23,31.16,31.22,18000.0,17.6171,17.6397,17.6002,17.634,18000.0
2007-05-15 09:50:00,31.21,31.29,31.18,31.26,58000.0,17.6284,17.6736,17.6115,17.6566,58000.0
2007-05-15 09:55:00,31.26,31.28,31.21,31.25,45400.0,17.6566,17.6679,17.6284,17.651,45400.0
2007-05-15 10:00:00,31.25,31.37,31.25,31.34,61000.0,17.651,17.7188,17.651,17.7018,61000.0
2007-05-15 10:05:00,31.35,31.43,31.34,31.43,46200.0,17.7075,17.7527,17.7018,17.7527,46200.0
2007-05-15 10:10:00,31.43,31.53,31.43,31.51,46600.0,17.7527,17.8091,17.7527,17.7978,46600.0
2007-05-15 10:15:00,31.51,31.59,31.5,31.57,44000.0,17.7978,17.843,17.7922,17.8317,44000.0
2007-05-15 10:20:00,31.56,31.58,31.53,31.54,42800.0,17.8261,17.8374,17.8091,17.8148,42800.0
2007-05-15 10:25:00,31.55,31.58,31.54,31.57,18600.0,17.8204,17.8374,17.8148,17.8317,18600.0
2007-05-15 10:30:00,31.56,31.61,31.56,31.61,24600.0,17.8261,17.8543,17.8261,17.8543,24600.0
2007-05-15 10:35:00,31.61,31.61,31.57,31.59,26000.0,17.8543,17.8543,17.8317,17.843,26000.0
2007-05-15 10:40:00,31.58,31.59,31.53,31.55,21600.0,17.8374,17.843,17.8091,17.8204,21600.0
2007-05-15 10:45:00,31.55,31.59,31.55,31.57,18200.0,17.8204,17.843,17.8204,17.8317,18200.0
2007-05-15 10:50:00,31.58,31.58,31.55,31.56,12200.0,17.8374,17.8374,17.8204,17.8261,12200.0
2007-05-15 10:55:00,31.57,31.6,31.56,31.57,24600.0,17.8317,17.8487,17.8261,17.8317,24600.0
2007-05-15 11:00:00,31.56,31.58,31.54,31.58,30600.0,17.8261,17.8374,17.8148,17.8374,30600.0
2007-05-15 11:05:00,31.57,31.58,31.54,31.54,17000.0,17.8317,17.8374,17.8148,17.8148,17000.0
2007-05-15 11:10:00,31.54,31.57,31.53,31.57,16200.0,17.8148,17.8317,17.8091,17.8317,16200.0
2007-05-15 11:15:00,31.56,31.61,31.56,31.61,13200.0,17.8261,17.8543,17.8261,17.8543,13200.0
2007-05-15 11:20:00,31.61,31.61,31.6,31.61,38200.0,17.8543,17.8543,17.8487,17.8543,38200.0
2007-05-15 11:25:00,31.61,31.67,31.61,31.63,45200.0,17.8543,17.8882,17.8543,17.8656,45200.0
2007-05-15 11:30:00,31.64,31.64,31.61,31.61,33800.0,17.8713,17.8713,17.8543,17.8543,33800.0
2007-05-15 11:35:00,31.61,31.67,31.61,31.67,20200.0,17.8543,17.8882,17.8543,17.8882,20200.0
2007-05-15 11:40:00,31.67,31.7,31.66,31.68,29200.0,17.8882,17.9052,17.8826,17.8939,29200.0
2007-05-15 11:45:00,31.68,31.7,31.68,31.68,28400.0,17.8939,17.9052,17.8939,17.8939,28400.0
2007-05-15 11:50:00,31.68,31.69,31.66,31.67,21000.0,17.8939,17.8995,17.8826,17.8882,21000.0
2007-05-15 11:55:00,31.66,31.68,31.66,31.67,19400.0,17.8826,17.8939,17.8826,17.8882,19400.0
2007-05-15 12:00:00,31.67,31.68,31.67,31.67,25200.0,17.8882,17.8939,17.8882,17.8882,25200.0
2007-05-15 12:05:00,31.67,31.68,31.66,31.67,31400.0,17.8882,17.8939,17.8826,17.8882,31400.0
2007-05-15 12:10:00,31.68,31.73,31.67,31.72,32200.0,17.8939,17.9221,17.8882,17.9165,32200.0
2007-05-15 12:15:00,31.73,31.73,31.7,31.72,41200.0,17.9221,17.9221,17.9052,17.9165,41200.0
2007-05-15 12:20:00,31.72,31.73,31.67,31.67,34000.0,17.9165,17.9221,17.8882,17.8882,34000.0
2007-05-15 12:25:00,31.66,31.7,31.66,31.68,19800.0,17.8826,17.9052,17.8826,17.8939,19800.0
2007-05-15 12:30:00,31.68,31.69,31.67,31.67,18600.0,17.8939,17.8995,17.8882,17.8882,18600.0
2007-05-15 12:35:00,31.68,31.68,31.66,31.66,18200.0,17.8939,17.8939,17.8826,17.8826,18200.0
2007-05-15 12:40:00,31.66,31.72,31.66,31.7,19800.0,17.8826,17.9165,17.8826,17.9052,19800.0
2007-05-15 12:45:00,31.7,31.71,31.65,31.66,20800.0,17.9052,17.9108,17.8769,17.8826,20800.0
2007-05-15 12:50:00,31.65,31.68,31.65,31.68,43000.0,17.8769,17.8939,17.8769,17.8939,43000.0
2007-05-15 12:55:00,31.68,31.68,31.67,31.67,48200.0,17.8939,17.8939,17.8882,17.8882,48200.0
2007-05-15 13:00:00,31.67,31.69,31.65,31.67,46200.0,17.8882,17.8995,17.8769,17.8882,46200.0
2007-05-15 13:05:00,31.68,31.72,31.67,31.71,43000.0,17.8939,17.9165,17.8882,17.9108,43000.0
2007-05-15 13:10:00,31.72,31.77,31.69,31.75,40400.0,17.9165,17.9447,17.8995,17.9334,40400.0
2007-05-15 13:15:00,31.75,31.75,31.75,31.75,16800.0,17.9334,17.9334,17.9334,17.9334,16800.0
2007-05-15 13:20:00,31.75,31.75,31.72,31.73,23400.0,17.9334,17.9334,17.9165,17.9221,23400.0
2007-05-15 13:25:00,31.72,31.73,31.72,31.72,24000.0,17.9165,17.9221,17.9165,17.9165,24000.0
2007-05-15 13:30:00,31.73,31.73,31.7,31.72,27400.0,17.9221,17.9221,17.9052,17.9165,27400.0
2007-05-15 13:35:00,31.72,31.75,31.72,31.72,33800.0,17.9165,17.9334,17.9165,17.9165,33800.0
2007-05-15 13:40:00,31.71,31.73,31.66,31.67,21000.0,17.9108,17.9221,17.8826,17.8882,21000.0
2007-05-15 13:45:00,31.67,31.68,31.61,31.63,19800.0,17.8882,17.8939,17.8543,17.8656,19800.0
2007-05-15 13:50:00,31.63,31.65,31.58,31.58,29200.0,17.8656,17.8769,17.8374,17.8374,29200.0
2007-05-15 13:55:00,31.58,31.6,31.55,31.58,25400.0,17.8374,17.8487,17.8204,17.8374,25400.0
2007-05-15 14:00:00,31.59,31.59,31.55,31.55,11600.0,17.843,17.843,17.8204,17.8204,11600.0
2007-05-15 14:05:00,31.55,31.57,31.54,31.55,13600.0,17.8204,17.8317,17.8148,17.8204,13600.0
2007-05-15 14:10:00,31.56,31.56,31.52,31.52,16400.0,17.8261,17.8261,17.8035,17.8035,16400.0
2007-05-15 14:15:00,31.52,31.53,31.47,31.47,15200.0,17.8035,17.8091,17.7753,17.7753,15200.0
2007-05-15 14:20:00,31.48,31.49,31.47,31.48,16600.0,17.7809,17.7865,17.7753,17.7809,16600.0
2007-05-15 14:25:00,31.47,31.48,31.45,31.47,21200.0,17.7753,17.7809,17.764,17.7753,21200.0
2007-05-15 14:30:00,31.47,31.5,31.47,31.49,34600.0,17.7753,17.7922,17.7753,17.7865,34600.0
2007-05-15 14:35:00,31.49,31.49,31.42,31.43,47400.0,17.7865,17.7865,17.747,17.7527,47400.0
2007-05-15 14:40:00,31.43,31.44,31.36,31.4,37800.0,17.7527,17.7583,17.7131,17.7357,37800.0
2007-05-15 14:45:00,31.39,31.4,31.32,31.33,25600.0,17.7301,17.7357,17.6905,17.6962,25600.0
2007-05-15 14:50:00,31.33,31.35,31.3,31.34,30800.0,17.6962,17.7075,17.6792,17.7018,30800.0
2007-05-15 14:55:00,31.33,31.34,31.29,31.34,24400.0,17.6962,17.7018,17.6736,17.7018,24400.0
2007-05-15 15:00:00,31.33,31.36,31.32,31.36,26600.0,17.6962,17.7131,17.6905,17.7131,26600.0
2007-05-15 15:05:00,31.36,31.36,31.36,31.36,22400.0,17.7131,17.7131,17.7131,17.7131,22400.0
2007-05-15 15:10:00,31.36,31.37,31.36,31.36,18200.0,17.7131,17.7188,17.7131,17.7131,18200.0
2007-05-15 15:15:00,31.36,31.37,31.32,31.33,29400.0,17.7131,17.7188,17.6905,17.6962,29400.0
2007-05-15 15:20:00,31.32,31.33,31.27,31.29,14400.0,17.6905,17.6962,17.6623,17.6736,14400.0
2007-05-15 15:25:00,31.29,31.37,31.29,31.35,27400.0,17.6736,17.7188,17.6736,17.7075,27400.0
2007-05-15 15:30:00,31.35,31.35,31.32,31.35,20600.0,17.7075,17.7075,17.6905,17.7075,20600.0
2007-05-15 15:35:00,31.36,31.39,31.34,31.36,37200.0,17.7131,17.7301,17.7018,17.7131,37200.0
2007-05-15 15:40:00,31.36,31.38,31.32,31.33,35600.0,17.7131,17.7244,17.6905,17.6962,35600.0
2007-05-15 15:45:00,31.33,31.34,31.28,31.31,29600.0,17.6962,17.7018,17.6679,17.6849,29600.0
2007-05-15 15:50:00,31.31,31.31,31.25,31.26,32000.0,17.6849,17.6849,17.651,17.6566,32000.0
2007-05-15 15:55:00,31.26,31.3,31.26,31.28,52800.0,17.6566,17.6792,17.6566,17.6679,52800.0
2007-05-16 09:30:00,31.42,31.45,31.31,31.43,30200.0,17.747,17.764,17.6849,17.7527,30200.0
2007-05-16 09:35:00,31.43,31.49,31.41,31.46,13600.0,17.7527,17.7865,17.7414,17.7696,13600.0
2007-05-16 09:40:00,31.45,31.45,31.34,31.34,46200.0,17.764,17.764,17.7018,17.7018,46200.0
2007-05-16 09:45:00,31.34,31.42,31.34,31.36,18200.0,17.7018,17.747,17.7018,17.7131,18200.0
2007-05-16 09:50:00,31.36,31.41,31.35,31.38,15400.0,17.7131,17.7414,17.7075,17.7244,15400.0
2007-05-16 09:55:00,31.38,31.38,31.34,31.36,22400.0,17.7244,17.7244,17.7018,17.7131,22400.0
2007-05-16 10:00:00,31.37,31.39,31.36,31.38,29400.0,17.7188,17.7301,17.7131,17.7244,29400.0
2007-05-16 10:05:00,31.39,31.41,31.37,31.4,21200.0,17.7301,17.7414,17.7188,17.7357,21200.0
2007-05-16 10:10:00,31.39,31.46,31.38,31.45,32400.0,17.7301,17.7696,17.7244,17.764,32400.0
2007-05-16 10:15:00,31.45,31.45,31.43,31.45,199800.0,17.764,17.764,17.7527,17.764,199800.0
2007-05-16 10:20:00,31.45,31.48,31.45,31.47,17200.0,17.764,17.7809,17.764,17.7753,17200.0
2007-05-16 10:25:00,31.47,31.47,31.43,31.44,13600.0,17.7753,17.7753,17.7527,17.7583,13600.0
2007-05-16 10:30:00,31.44,31.44,31.41,31.43,20800.0,17.7583,17.7583,17.7414,17.7527,20800.0
2007-05-16 10:35:00,31.43,31.44,31.4,31.43,37600.0,17.7527,17.7583,17.7357,17.7527,37600.0
2007-05-16 10:40:00,31.44,31.5,31.42,31.5,12600.0,17.7583,17.7922,17.747,17.7922,12600.0
2007-05-16 10:45:00,31.49,31.52,31.49,31.5,15800.0,17.7865,17.8035,17.7865,17.7922,15800.0
2007-05-16 10:50:00,31.5,31.52,31.46,31.48,14200.0,17.7922,17.8035,17.7696,17.7809,14200.0
2007-05-16 10:55:00,31.47,31.52,31.47,31.52,14200.0,17.7753,17.8035,17.7753,17.8035,14200.0
2007-05-16 11:00:00,31.52,31.53,31.5,31.52,12200.0,17.8035,17.8091,17.7922,17.8035,12200.0
2007-05-16 11:05:00,31.53,31.53,31.44,31.45,30800.0,17.8091,17.8091,17.7583,17.764,30800.0
2007-05-16 11:10:00,31.45,31.45,31.42,31.44,13400.0,17.764,17.764,17.747,17.7583,13400.0
2007-05-16 11:15:00,31.44,31.46,31.43,31.45,9000.0,17.7583,17.7696,17.7527,17.764,9000.0
2007-05-16 11:20:00,31.46,31.47,31.41,31.42,25200.0,17.7696,17.7753,17.7414,17.747,25200.0
2007-05-16 11:25:00,31.41,31.42,31.38,31.42,26800.0,17.7414,17.747,17.7244,17.747,26800.0
2007-05-16 11:30:00,31.42,31.43,31.42,31.43,11000.0,17.747,17.7527,17.747,17.7527,11000.0
2007-05-16 11:35:00,31.43,31.49,31.43,31.47,29200.0,17.7527,17.7865,17.7527,17.7753,29200.0
2007-05-16 11:40:00,31.46,31.47,31.45,31.46,11600.0,17.7696,17.7753,17.764,17.7696,11600.0
2007-05-16 11:45:00,31.46,31.47,31.45,31.47,11600.0,17.7696,17.7753,17.764,17.7753,11600.0
2007-05-16 11:50:00,31.47,31.47,31.46,31.47,17600.0,17.7753,17.7753,17.7696,17.7753,17600.0
2007-05-16 11:55:00,31.48,31.49,31.44,31.45,39200.0,17.7809,17.7865,17.7583,17.764,39200.0
2007-05-16 12:00:00,31.45,31.46,31.44,31.44,19800.0,17.764,17.7696,17.7583,17.7583,19800.0
2007-05-16 12:05:00,31.44,31.44,31.38,31.39,33800.0,17.7583,17.7583,17.7244,17.7301,33800.0
2007-05-16 12:10:00,31.39,31.42,31.37,31.4,54800.0,17.7301,17.747,17.7188,17.7357,54800.0
2007-05-16 12:15:00,31.4,31.41,31.38,31.4,54600.0,17.7357,17.7414,17.7244,17.7357,54600.0
2007-05-16 12:20:00,31.4,31.41,31.38,31.39,33800.0,17.7357,17.7414,17.7244,17.7301,33800.0
2007-05-16 12:25:00,31.39,31.42,31.38,31.42,9400.0,17.7301,17.747,17.7244,17.747,9400.0
2007-05-16 12:30:00,31.4,31.42,31.4,31.41,204800.0,17.7357,17.747,17.7357,17.7414,204800.0
2007-05-16 12:35:00,31.41,31.41,31.4,31.4,9000.0,17.7414,17.7414,17.7357,17.7357,9000.0
2007-05-16 12:40:00,31.39,31.4,31.37,31.37,19800.0,17.7301,17.7357,17.7188,17.7188,19800.0
2007-05-16 12:45:00,31.37,31.41,31.37,31.41,16800.0,17.7188,17.7414,17.7188,17.7414,16800.0
2007-05-16 12:50:00,31.41,31.46,31.41,31.46,11400.0,17.7414,17.7696,17.7414,17.7696,11400.0
2007-05-16 12:55:00,31.46,31.5,31.46,31.5,34600.0,17.7696,17.7922,17.7696,17.7922,34600.0
2007-05-16 13:00:00,31.49,31.52,31.49,31.5,42000.0,17.7865,17.8035,17.7865,17.7922,42000.0
2007-05-16 13:05:00,31.5,31.52,31.47,31.47,14600.0,17.7922,17.8035,17.7753,17.7753,14600.0
2007-05-16 13:10:00,31.47,31.47,31.46,31.46,5200.0,17.7753,17.7753,17.7696,17.7696,5200.0
2007-05-16 13:15:00,31.46,31.48,31.46,31.46,11800.0,17.7696,17.7809,17.7696,17.7696,11800.0
2007-05-16 13:20:00,31.46,31.48,31.46,31.47,10800.0,17.7696,17.7809,17.7696,17.7753,10800.0
2007-05-16 13:25:00,31.47,31.47,31.45,31.45,8400.0,17.7753,17.7753,17.764,17.764,8400.0
2007-05-16 13:30:00,31.45,31.47,31.45,31.47,12800.0,17.764,17.7753,17.764,17.7753,12800.0
2007-05-16 13:35:00,31.48,31.48,31.47,31.48,7800.0,17.7809,17.7809,17.7753,17.7809,7800.0
2007-05-16 13:40:00,31.47,31.52,31.47,31.52,11800.0,17.7753,17.8035,17.7753,17.8035,11800.0
2007-05-16 13:45:00,31.52,31.54,31.51,31.51,12400.0,17.8035,17.8148,17.7978,17.7978,12400.0
2007-05-16 13:50:00,31.52,31.54,31.51,31.51,27200.0,17.8035,17.8148,17.7978,17.7978,27200.0
2007-05-16 13:55:00,31.5,31.5,31.5,31.5,8600.0,17.7922,17.7922,17.7922,17.7922,8600.0
2007-05-16 14:00:00,31.5,31.52,31.48,31.5,18800.0,17.7922,17.8035,17.7809,17.7922,18800.0
2007-05-16 14:05:00,31.5,31.54,31.5,31.54,18600.0,17.7922,17.8148,17.7922,17.8148,18600.0
2007-05-16 14:10:00,31.54,31.57,31.53,31.57,22400.0,17.8148,17.8317,17.8091,17.8317,22400.0
2007-05-16 14:15:00,31.57,31.57,31.54,31.54,32200.0,17.8317,17.8317,17.8148,17.8148,32200.0
2007-05-16 14:20:00,31.54,31.54,31.51,31.52,27600.0,17.8148,17.8148,17.7978,17.8035,27600.0
2007-05-16 14:25:00,31.52,31.53,31.5,31.52,11600.0,17.8035,17.8091,17.7922,17.8035,11600.0
2007-05-16 14:30:00,31.53,31.56,31.53,31.55,14200.0,17.8091,17.8261,17.8091,17.8204,14200.0
2007-05-16 14:35:00,31.54,31.54,31.53,31.53,11600.0,17.8148,17.8148,17.8091,17.8091,11600.0
2007-05-16 14:40:00,31.53,31.55,31.52,31.55,16600.0,17.8091,17.8204,17.8035,17.8204,16600.0
2007-05-16 14:45:00,31.55,31.57,31.54,31.55,14400.0,17.8204,17.8317,17.8148,17.8204,14400.0
2007-05-16 14:50:00,31.54,31.56,31.53,31.56,14600.0,17.8148,17.8261,17.8091,17.8261,14600.0
2007-05-16 14:55:00,31.55,31.55,31.53,31.54,15600.0,17.8204,17.8204,17.8091,17.8148,15600.0
2007-05-16 15:00:00,31.54,31.54,31.53,31.53,19200.0,17.8148,17.8148,17.8091,17.8091,19200.0
2007-05-16 15:05:00,31.53,31.54,31.52,31.54,16200.0,17.8091,17.8148,17.8035,17.8148,16200.0
2007-05-16 15:10:00,31.54,31.54,31.51,31.52,18000.0,17.8148,17.8148,17.7978,17.8035,18000.0
2007-05-16 15:15:00,31.52,31.54,31.52,31.52,14800.0,17.8035,17.8148,17.8035,17.8035,14800.0
2007-05-16 15:20:00,31.53,31.53,31.5,31.52,20800.0,17.8091,17.8091,17.7922,17.8035,20800.0
2007-05-16 15:25:00,31.51,31.54,31.51,31.52,35800.0,17.7978,17.8148,17.7978,17.8035,35800.0
2007-05-16 15:30:00,31.53,31.55,31.52,31.55,21400.0,17.8091,17.8204,17.8035,17.8204,21400.0
2007-05-16 15:35:00,31.55,31.57,31.54,31.56,29400.0,17.8204,17.8317,17.8148,17.8261,29400.0
2007-05-16 15:40:00,31.56,31.58,31.56,31.57,30400.0,17.8261,17.8374,17.8261,17.8317,30400.0
2007-05-16 15:45:00,31.57,31.57,31.55,31.55,18800.0,17.8317,17.8317,17.8204,17.8204,18800.0
2007-05-16 15:50:00,31.55,31.57,31.54,31.54,32200.0,17.8204,17.8317,17.8148,17.8148,32200.0
2007-05-16 15:55:00,31.54,31.58,31.54,31.55,42200.0,17.8148,17.8374,17.8148,17.8204,42200.0
2007-05-17 09:30:00,31.56,31.64,31.45,31.64,30200.0,17.8261,17.8713,17.764,17.8713,30200.0
2007-05-17 09:35:00,31.67,31.69,31.61,31.64,35200.0,17.8882,17.8995,17.8543,17.8713,35200.0
2007-05-17 09:40:00,31.64,31.65,31.6,31.61,45000.0,17.8713,17.8769,17.8487,17.8543,45000.0
2007-05-17 09:45:00,31.63,31.7,31.61,31.7,62400.0,17.8656,17.9052,17.8543,17.9052,62400.0
2007-05-17 09:50:00,31.7,31.72,31.63,31.63,63600.0,17.9052,17.9165,17.8656,17.8656,63600.0
2007-05-17 09:55:00,31.64,31.7,31.63,31.68,87400.0,17.8713,17.9052,17.8656,17.8939,87400.0
2007-05-17 10:00:00,31.68,31.72,31.65,31.7,83600.0,17.8939,17.9165,17.8769,17.9052,83600.0
2007-05-17 10:05:00,31.7,31.74,31.68,31.73,44800.0,17.9052,17.9278,17.8939,17.9221,44800.0
2007-05-17 10:10:00,31.73,31.77,31.73,31.74,80200.0,17.9221,17.9447,17.9221,17.9278,80200.0
2007-05-17 10:15:00,31.74,31.76,31.7,31.71,52600.0,17.9278,17.9391,17.9052,17.9108,52600.0
2007-05-17 10:20:00,31.71,31.73,31.7,31.71,19400.0,17.9108,17.9221,17.9052,17.9108,19400.0
2007-05-17 10:25:00,31.72,31.72,31.7,31.71,19400.0,17.9165,17.9165,17.9052,17.9108,19400.0
2007-05-17 10:30:00,31.71,31.71,31.68,31.69,25400.0,17.9108,17.9108,17.8939,17.8995,25400.0
2007-05-17 10:35:00,31.68,31.68,31.65,31.66,234000.0,17.8939,17.8939,17.8769,17.8826,234000.0
2007-05-17 10:40:00,31.66,31.68,31.61,31.61,112600.0,17.8826,17.8939,17.8543,17.8543,112600.0
2007-05-17 10:45:00,31.61,31.63,31.61,31.63,10400.0,17.8543,17.8656,17.8543,17.8656,10400.0
2007-05-17 10:50:00,31.63,31.64,31.61,31.61,116000.0,17.8656,17.8713,17.8543,17.8543,116000.0
2007-05-17 10:55:00,31.61,31.66,31.61,31.66,19800.0,17.8543,17.8826,17.8543,17.8826,19800.0
2007-05-17 11:00:00,31.66,31.67,31.63,31.63,20400.0,17.8826,17.8882,17.8656,17.8656,20400.0
2007-05-17 11:05:00,31.63,31.65,31.62,31.64,15600.0,17.8656,17.8769,17.86,17.8713,15600.0
2007-05-17 11:10:00,31.64,31.64,31.62,31.64,13200.0,17.8713,17.8713,17.86,17.8713,13200.0
2007-05-17 11:15:00,31.64,31.65,31.63,31.64,20600.0,17.8713,17.8769,17.8656,17.8713,20600.0
2007-05-17 11:20:00,31.63,31.64,31.63,31.63,17200.0,17.8656,17.8713,17.8656,17.8656,17200.0
2007-05-17 11:25:00,31.63,31.64,31.63,31.63,18800.0,17.8656,17.8713,17.8656,17.8656,18800.0
2007-05-17 11:30:00,31.63,31.64,31.63,31.64,5800.0,17.8656,17.8713,17.8656,17.8713,5800.0
2007-05-17 11:35:00,31.64,31.64,31.63,31.63,9800.0,17.8713,17.8713,17.8656,17.8656,9800.0
2007-05-17 11:40:00,31.63,31.65,31.63,31.65,12800.0,17.8656,17.8769,17.8656,17.8769,12800.0
2007-05-17 11:45:00,31.64,31.67,31.64,31.66,35800.0,17.8713,17.8882,17.8713,17.8826,35800.0
2007-05-17 11:50:00,31.66,31.66,31.62,31.62,14000.0,17.8826,17.8826,17.86,17.86,14000.0
2007-05-17 11:55:00,31.62,31.63,31.62,31.62,3200.0,17.86,17.8656,17.86,17.86,3200.0
2007-05-17 12:00:00,31.62,31.63,31.61,31.61,18200.0,17.86,17.8656,17.8543,17.8543,18200.0
2007-05-17 12:05:00,31.61,31.62,31.61,31.62,8600.0,17.8543,17.86,17.8543,17.86,8600.0
2007-05-17 12:10:00,31.62,31.64,31.62,31.64,19400.0,17.86,17.8713,17.86,17.8713,19400.0
2007-05-17 12:15:00,31.64,31.64,31.61,31.62,13800.0,17.8713,17.8713,17.8543,17.86,13800.0
2007-05-17 12:20:00,31.61,31.61,31.6,31.6,9400.0,17.8543,17.8543,17.8487,17.8487,9400.0
2007-05-17 12:25:00,31.6,31.6,31.58,31.59,215000.0,17.8487,17.8487,17.8374,17.843,215000.0
2007-05-17 12:30:00,31.59,31.59,31.58,31.59,9600.0,17.843,17.843,17.8374,17.843,9600.0
2007-05-17 12:35:00,31.58,31.59,31.53,31.53,23800.0,17.8374,17.843,17.8091,17.8091,23800.0
2007-05-17 12:40:00,31.53,31.53,31.51,31.52,10600.0,17.8091,17.8091,17.7978,17.8035,10600.0
2007-05-17 12:45:00,31.5,31.52,31.48,31.5,31800.0,17.7922,17.8035,17.7809,17.7922,31800.0
2007-05-17 12:50:00,31.5,31.5,31.49,31.5,9200.0,17.7922,17.7922,17.7865,17.7922,9200.0
2007-05-17 12:55:00,31.5,31.5,31.5,31.5,10800.0,17.7922,17.7922,17.7922,17.7922,10800.0
2007-05-17 13:00:00,31.5,31.5,31.5,31.5,25600.0,17.7922,17.7922,17.7922,17.7922,25600.0
2007-05-17 13:05:00,31.5,31.5,31.5,31.5,8200.0,17.7922,17.7922,17.7922,17.7922,8200.0
2007-05-17 13:10:00,31.5,31.5,31.5,31.5,16000.0,17.7922,17.7922,17.7922,17.7922,16000.0
2007-05-17 13:15:00,31.5,31.5,31.5,31.5,9200.0,17.7922,17.7922,17.7922,17.7922,9200.0
2007-05-17 13:20:00,31.5,31.5,31.5,31.5,5000.0,17.7922,17.7922,17.7922,17.7922,5000.0
2007-05-17 13:25:00,31.5,31.5,31.5,31.5,2800.0,17.7922,17.7922,17.7922,17.7922,2800.0
2007-05-17 13:30:00,31.5,31.51,31.5,31.51,11000.0,17.7922,17.7978,17.7922,17.7978,11000.0
2007-05-17 13:35:00,31.51,31.52,31.49,31.5,35600.0,17.7978,17.8035,17.7865,17.7922,35600.0
2007-05-17 13:40:00,31.5,31.5,31.49,31.5,36000.0,17.7922,17.7922,17.7865,17.7922,36000.0
2007-05-17 13:45:00,31.51,31.52,31.5,31.52,8200.0,17.7978,17.8035,17.7922,17.8035,8200.0
2007-05-17 13:50:00,31.52,31.52,31.5,31.5,9600.0,17.8035,17.8035,17.7922,17.7922,9600.0
2007-05-17 13:55:00,31.5,31.53,31.5,31.52,7800.0,17.7922,17.8091,17.7922,17.8035,7800.0
2007-05-17 14:00:00,31.53,31.53,31.5,31.53,15400.0,17.8091,17.8091,17.7922,17.8091,15400.0
2007-05-17 14:05:00,31.53,31.55,31.53,31.54,7600.0,17.8091,17.8204,17.8091,17.8148,7600.0
2007-05-17 14:10:00,31.54,31.55,31.53,31.55,10600.0,17.8148,17.8204,17.8091,17.8204,10600.0
2007-05-17 14:15:00,31.55,31.59,31.55,31.59,35600.0,17.8204,17.843,17.8204,17.843,35600.0
2007-05-17 14:20:00,31.59,31.59,31.53,31.59,74800.0,17.843,17.843,17.8091,17.843,74800.0
2007-05-17 14:25:00,31.58,31.61,31.57,31.61,31800.0,17.8374,17.8543,17.8317,17.8543,31800.0
2007-05-17 14:30:00,31.62,31.62,31.61,31.61,15800.0,17.86,17.86,17.8543,17.8543,15800.0
2007-05-17 14:35:00,31.61,31.61,31.59,31.59,12200.0,17.8543,17.8543,17.843,17.843,12200.0
2007-05-17 14:40:00,31.59,31.59,31.58,31.58,7000.0,17.843,17.843,17.8374,17.8374,7000.0
2007-05-17 14:45:00,31.58,31.61,31.58,31.6,27000.0,17.8374,17.8543,17.8374,17.8487,27000.0
2007-05-17 14:50:00,31.61,31.61,31.6,31.6,38200.0,17.8543,17.8543,17.8487,17.8487,38200.0
2007-05-17 14:55:00,31.61,31.61,31.6,31.61,14800.0,17.8543,17.8543,17.8487,17.8543,14800.0
2007-05-17 15:00:00,31.61,31.61,31.6,31.61,32200.0,17.8543,17.8543,17.8487,17.8543,32200.0
2007-05-17 15:05:00,31.61,31.63,31.6,31.61,243400.0,17.8543,17.8656,17.8487,17.8543,243400.0
2007-05-17 15:10:00,31.61,31.64,31.61,31.63,14400.0,17.8543,17.8713,17.8543,17.8656,14400.0
2007-05-17 15:15:00,31.64,31.64,31.63,31.64,25000.0,17.8713,17.8713,17.8656,17.8713,25000.0
2007-05-17 15:20:00,31.63,31.63,31.61,31.61,17800.0,17.8656,17.8656,17.8543,17.8543,17800.0
2007-05-17 15:25:00,31.61,31.62,31.59,31.59,18800.0,17.8543,17.86,17.843,17.843,18800.0
2007-05-17 15:30:00,31.59,31.61,31.59,31.59,37800.0,17.843,17.8543,17.843,17.843,37800.0
2007-05-17 15:35:00,31.59,31.6,31.58,31.59,34000.0,17.843,17.8487,17.8374,17.843,34000.0
2007-05-17 15:40:00,31.59,31.61,31.57,31.58,36600.0,17.843,17.8543,17.8317,17.8374,36600.0
2007-05-17 15:45:00,31.58,31.61,31.58,31.61,27400.0,17.8374,17.8543,17.8374,17.8543,27400.0
2007-05-17 15:50:00,31.6,31.61,31.59,31.59,22800.0,17.8487,17.8543,17.843,17.843,22800.0
2007-05-17 15:55:00,31.59,31.61,31.56,31.6,338200.0,17.843,17.8543,17.8261,17.8487,338200.0
2007-05-18 09:35:00,31.8,31.8,31.71,31.76,387200.0,17.9616,17.9616,17.9108,17.9391,387200.0
2007-05-18 09:40:00,31.77,31.85,31.76,31.82,42200.0,17.9447,17.9899,17.9391,17.9729,42200.0
2007-05-18 09:45:00,31.8,31.89,31.8,31.88,68200.0,17.9616,18.0125,17.9616,18.0068,68200.0
2007-05-18 09:50:00,31.88,31.92,31.81,31.83,33200.0,18.0068,18.0294,17.9673,17.9786,33200.0
2007-05-18 09:55:00,31.83,31.89,31.82,31.87,19800.0,17.9786,18.0125,17.9729,18.0012,19800.0
2007-05-18 10:00:00,31.87,31.93,31.84,31.85,44400.0,18.0012,18.0351,17.9842,17.9899,44400.0
2007-05-18 10:05:00,31.86,31.91,31.86,31.9,18800.0,17.9955,18.0238,17.9955,18.0181,18800.0
2007-05-18 10:10:00,31.9,31.91,31.87,31.89,16800.0,18.0181,18.0238,18.0012,18.0125,16800.0
2007-05-18 10:15:00,31.88,31.89,31.85,31.85,12800.0,18.0068,18.0125,17.9899,17.9899,12800.0
2007-05-18 10:20:00,31.85,31.88,31.84,31.85,25000.0,17.9899,18.0068,17.9842,17.9899,25000.0
2007-05-18 10:25:00,31.85,31.89,31.85,31.86,29600.0,17.9899,18.0125,17.9899,17.9955,29600.0
2007-05-18 10:30:00,31.86,31.88,31.83,31.84,45400.0,17.9955,18.0068,17.9786,17.9842,45400.0
2007-05-18 10:35:00,31.85,31.88,31.84,31.86,17400.0,17.9899,18.0068,17.9842,17.9955,17400.0
2007-05-18 10:40:00,31.86,31.86,31.81,31.83,24800.0,17.9955,17.9955,17.9673,17.9786,24800.0
2007-05-18 10:45:00,31.83,31.85,31.83,31.85,6800.0,17.9786,17.9899,17.9786,17.9899,6800.0
2007-05-18 10:50:00,31.85,31.85,31.83,31.83,7400.0,17.9899,17.9899,17.9786,17.9786,7400.0
2007-05-18 10:55:00,31.83,31.85,31.82,31.85,9400.0,17.9786,17.9899,17.9729,17.9899,9400.0
2007-05-18 11:00:00,31.85,31.85,31.82,31.84,19600.0,17.9899,17.9899,17.9729,17.9842,19600.0
2007-05-18 11:05:00,31.84,31.84,31.81,31.81,6800.0,17.9842,17.9842,17.9673,17.9673,6800.0
2007-05-18 11:10:00,31.81,31.81,31.79,31.79,8400.0,17.9673,17.9673,17.956,17.956,8400.0
2007-05-18 11:15:00,31.79,31.8,31.77,31.8,21800.0,17.956,17.9616,17.9447,17.9616,21800.0
2007-05-18 11:20:00,31.8,31.81,31.79,31.81,4400.0,17.9616,17.9673,17.956,17.9673,4400.0
2007-05-18 11:25:00,31.81,31.81,31.79,31.8,8400.0,17.9673,17.9673,17.956,17.9616,8400.0
2007-05-18 11:30:00,31.81,31.82,31.8,31.81,6200.0,17.9673,17.9729,17.9616,17.9673,6200.0
2007-05-18 11:35:00,31.81,31.82,31.79,31.79,14600.0,17.9673,17.9729,17.956,17.956,14600.0
2007-05-18 11:40:00,31.79,31.8,31.78,31.78,4600.0,17.956,17.9616,17.9503,17.9503,4600.0
2007-05-18 11:45:00,31.78,31.78,31.75,31.76,10600.0,17.9503,17.9503,17.9334,17.9391,10600.0
2007-05-18 11:50:00,31.75,31.75,31.75,31.75,9800.0,17.9334,17.9334,17.9334,17.9334,9800.0
2007-05-18 11:55:00,31.75,31.8,31.75,31.8,22800.0,17.9334,17.9616,17.9334,17.9616,22800.0
2007-05-18 12:00:00,31.8,31.83,31.8,31.8,18600.0,17.9616,17.9786,17.9616,17.9616,18600.0
2007-05-18 12:05:00,31.79,31.79,31.75,31.75,10400.0,17.956,17.956,17.9334,17.9334,10400.0
2007-05-18 12:10:00,31.75,31.75,31.75,31.75,5800.0,17.9334,17.9334,17.9334,17.9334,5800.0
2007-05-18 12:15:00,31.75,31.75,31.75,31.75,8800.0,17.9334,17.9334,17.9334,17.9334,8800.0
2007-05-18 12:20:00,31.75,31.82,31.75,31.8,38800.0,17.9334,17.9729,17.9334,17.9616,38800.0
2007-05-18 12:25:00,31.8,31.81,31.8,31.8,9200.0,17.9616,17.9673,17.9616,17.9616,9200.0
2007-05-18 12:30:00,31.81,31.83,31.8,31.83,29400.0,17.9673,17.9786,17.9616,17.9786,29400.0
2007-05-18 12:35:00,31.84,31.86,31.83,31.85,11200.0,17.9842,17.9955,17.9786,17.9899,11200.0
2007-05-18 12:40:00,31.86,31.86,31.84,31.84,23400.0,17.9955,17.9955,17.9842,17.9842,23400.0
2007-05-18 12:45:00,31.85,31.85,31.84,31.84,7800.0,17.9899,17.9899,17.9842,17.9842,7800.0
2007-05-18 12:50:00,31.84,31.85,31.84,31.84,7800.0,17.9842,17.9899,17.9842,17.9842,7800.0
2007-05-18 12:55:00,31.86,31.87,31.84,31.86,5400.0,17.9955,18.0012,17.9842,17.9955,5400.0
2007-05-18 13:00:00,31.87,31.87,31.85,31.85,9200.0,18.0012,18.0012,17.9899,17.9899,9200.0
2007-05-18 13:05:00,31.84,31.84,31.83,31.84,7600.0,17.9842,17.9842,17.9786,17.9842,7600.0
2007-05-18 13:10:00,31.84,31.84,31.82,31.82,8200.0,17.9842,17.9842,17.9729,17.9729,8200.0
2007-05-18 13:15:00,31.82,31.82,31.8,31.8,4000.0,17.9729,17.9729,17.9616,17.9616,4000.0
2007-05-18 13:20:00,31.8,31.82,31.8,31.82,37000.0,17.9616,17.9729,17.9616,17.9729,37000.0
2007-05-18 13:25:00,31.82,31.82,31.81,31.82,6200.0,17.9729,17.9729,17.9673,17.9729,6200.0
2007-05-18 13:30:00,31.82,31.82,31.81,31.81,16800.0,17.9729,17.9729,17.9673,17.9673,16800.0
2007-05-18 13:35:00,31.81,31.82,31.79,31.79,18600.0,17.9673,17.9729,17.956,17.956,18600.0
2007-05-18 13:40:00,31.79,31.83,31.79,31.83,14000.0,17.956,17.9786,17.956,17.9786,14000.0
2007-05-18 13:45:00,31.83,31.85,31.83,31.85,10600.0,17.9786,17.9899,17.9786,17.9899,10600.0
2007-05-18 13:50:00,31.84,31.87,31.84,31.86,13800.0,17.9842,18.0012,17.9842,17.9955,13800.0
2007-05-18 13:55:00,31.87,31.87,31.86,31.86,12000.0,18.0012,18.0012,17.9955,17.9955,12000.0
2007-05-18 14:00:00,31.86,31.86,31.86,31.86,21600.0,17.9955,17.9955,17.9955,17.9955,21600.0
2007-05-18 14:05:00,31.86,31.89,31.86,31.89,11200.0,17.9955,18.0125,17.9955,18.0125,11200.0
2007-05-18 14:10:00,31.89,31.91,31.89,31.91,14600.0,18.0125,18.0238,18.0125,18.0238,14600.0
2007-05-18 14:15:00,31.91,31.93,31.91,31.93,14000.0,18.0238,18.0351,18.0238,18.0351,14000.0
2007-05-18 14:20:00,31.92,31.95,31.92,31.92,23600.0,18.0294,18.0464,18.0294,18.0294,23600.0
2007-05-18 14:25:00,31.92,31.92,31.9,31.92,35200.0,18.0294,18.0294,18.0181,18.0294,35200.0
2007-05-18 14:30:00,31.92,31.94,31.91,31.92,84600.0,18.0294,18.0407,18.0238,18.0294,84600.0
2007-05-18 14:35:00,31.92,31.92,31.88,31.88,15000.0,18.0294,18.0294,18.0068,18.0068,15000.0
2007-05-18 14:40:00,31.88,31.88,31.85,31.85,22800.0,18.0068,18.0068,17.9899,17.9899,22800.0
2007-05-18 14:45:00,31.85,31.85,31.84,31.85,35600.0,17.9899,17.9899,17.9842,17.9899,35600.0
2007-05-18 14:50:00,31.85,31.87,31.84,31.87,34400.0,17.9899,18.0012,17.9842,18.0012,34400.0
2007-05-18 14:55:00,31.87,31.87,31.84,31.86,38600.0,18.0012,18.0012,17.9842,17.9955,38600.0
2007-05-18 15:00:00,31.86,31.88,31.84,31.85,36000.0,17.9955,18.0068,17.9842,17.9899,36000.0
2007-05-18 15:05:00,31.84,31.86,31.83,31.84,30600.0,17.9842,17.9955,17.9786,17.9842,30600.0
2007-05-18 15:10:00,31.84,31.87,31.84,31.86,18400.0,17.9842,18.0012,17.9842,17.9955,18400.0
2007-05-18 15:15:00,31.86,31.86,31.85,31.86,11000.0,17.9955,17.9955,17.9899,17.9955,11000.0
2007-05-18 15:20:00,31.86,31.89,31.86,31.86,24800.0,17.9955,18.0125,17.9955,17.9955,24800.0
2007-05-18 15:25:00,31.86,31.93,31.86,31.9,61000.0,17.9955,18.0351,17.9955,18.0181,61000.0
2007-05-18 15:30:00,31.89,31.93,31.89,31.92,33800.0,18.0125,18.0351,18.0125,18.0294,33800.0
2007-05-18 15:35:00,31.92,31.92,31.9,31.9,18200.0,18.0294,18.0294,18.0181,18.0181,18200.0
2007-05-18 15:40:00,31.9,31.95,31.9,31.95,57000.0,18.0181,18.0464,18.0181,18.0464,57000.0
2007-05-18 15:45:00,31.95,31.96,31.94,31.95,48200.0,18.0464,18.052,18.0407,18.0464,48200.0
2007-05-18 15:50:00,31.95,31.98,31.94,31.97,55200.0,18.0464,18.0633,18.0407,18.0577,55200.0
2007-05-18 15:55:00,31.98,32.02,31.95,31.98,179000.0,18.0633,18.0859,18.0464,18.0633,179000.0
2007-05-21 09:30:00,32.0,32.22,32.0,32.13,55000.0,18.0746,18.1989,18.0746,18.148,55000.0
2007-05-21 09:35:00,32.13,32.15,32.1,32.1,40600.0,18.148,18.1593,18.1311,18.1311,40600.0
2007-05-21 09:40:00,32.1,32.13,32.08,32.09,98000.0,18.1311,18.148,18.1198,18.1254,98000.0
2007-05-21 09:45:00,32.09,32.1,32.06,32.07,29600.0,18.1254,18.1311,18.1085,18.1142,29600.0
2007-05-21 09:50:00,32.07,32.17,32.07,32.09,44400.0,18.1142,18.1706,18.1142,18.1254,44400.0
2007-05-21 09:55:00,32.09,32.1,31.99,32.09,54200.0,18.1254,18.1311,18.069,18.1254,54200.0
2007-05-21 10:00:00,32.07,32.08,32.03,32.06,31800.0,18.1142,18.1198,18.0916,18.1085,31800.0
2007-05-21 10:05:00,32.07,32.08,32.05,32.05,21000.0,18.1142,18.1198,18.1029,18.1029,21000.0
2007-05-21 10:10:00,32.05,32.13,32.04,32.13,40000.0,18.1029,18.148,18.0972,18.148,40000.0
2007-05-21 10:15:00,32.1,32.1,32.07,32.07,6000.0,18.1311,18.1311,18.1142,18.1142,6000.0
2007-05-21 10:20:00,32.08,32.08,32.06,32.08,17600.0,18.1198,18.1198,18.1085,18.1198,17600.0
2007-05-21 10:25:00,32.08,32.16,32.08,32.12,40000.0,18.1198,18.165,18.1198,18.1424,40000.0
2007-05-21 10:30:00,32.15,32.15,32.09,32.09,17000.0,18.1593,18.1593,18.1254,18.1254,17000.0
2007-05-21 10:35:00,32.08,32.08,32.04,32.06,27200.0,18.1198,18.1198,18.0972,18.1085,27200.0
2007-05-21 10:40:00,32.05,32.08,32.02,32.08,35000.0,18.1029,18.1198,18.0859,18.1198,35000.0
2007-05-21 10:45:00,32.08,32.1,32.06,32.09,14800.0,18.1198,18.1311,18.1085,18.1254,14800.0
2007-05-21 10:50:00,32.08,32.1,32.07,32.09,15200.0,18.1198,18.1311,18.1142,18.1254,15200.0
2007-05-21 10:55:00,32.08,32.1,32.08,32.1,15400.0,18.1198,18.1311,18.1198,18.1311,15400.0
2007-05-21 11:00:00,32.1,32.16,32.1,32.14,38200.0,18.1311,18.165,18.1311,18.1537,38200.0
2007-05-21 11:05:00,32.15,32.15,32.13,32.13,12000.0,18.1593,18.1593,18.148,18.148,12000.0
2007-05-21 11:10:00,32.13,32.17,32.13,32.16,51200.0,18.148,18.1706,18.148,18.165,51200.0
2007-05-21 11:15:00,32.16,32.2,32.16,32.16,42600.0,18.165,18.1876,18.165,18.165,42600.0
2007-05-21 11:20:00,32.16,32.16,32.16,32.16,23200.0,18.165,18.165,18.165,18.165,23200.0
2007-05-21 11:25:00,32.17,32.19,32.16,32.18,26200.0,18.1706,18.1819,18.165,18.1763,26200.0
2007-05-21 11:30:00,32.19,32.19,32.17,32.19,24600.0,18.1819,18.1819,18.1706,18.1819,24600.0
2007-05-21 11:35:00,32.19,32.21,32.18,32.2,28200.0,18.1819,18.1932,18.1763,18.1876,28200.0
2007-05-21 11:40:00,32.2,32.2,32.18,32.18,4000.0,18.1876,18.1876,18.1763,18.1763,4000.0
2007-05-21 11:45:00,32.19,32.19,32.18,32.18,4200.0,18.1819,18.1819,18.1763,18.1763,4200.0
2007-05-21 11:50:00,32.18,32.18,32.17,32.18,6400.0,18.1763,18.1763,18.1706,18.1763,6400.0
2007-05-21 11:55:00,32.18,32.19,32.17,32.17,18000.0,18.1763,18.1819,18.1706,18.1706,18000.0
2007-05-21 12:00:00,32.17,32.19,32.17,32.18,18400.0,18.1706,18.1819,18.1706,18.1763,18400.0
2007-05-21 12:05:00,32.18,32.22,32.18,32.22,33000.0,18.1763,18.1989,18.1763,18.1989,33000.0
2007-05-21 12:10:00,32.22,32.27,32.21,32.27,36600.0,18.1989,18.2271,18.1932,18.2271,36600.0
2007-05-21 12:15:00,32.27,32.27,32.26,32.26,4400.0,18.2271,18.2271,18.2215,18.2215,4400.0
2007-05-21 12:20:00,32.26,32.27,32.26,32.26,21600.0,18.2215,18.2271,18.2215,18.2215,21600.0
2007-05-21 12:25:00,32.25,32.26,32.24,32.24,3800.0,18.2158,18.2215,18.2102,18.2102,3800.0
2007-05-21 12:30:00,32.24,32.24,32.22,32.22,4800.0,18.2102,18.2102,18.1989,18.1989,4800.0
2007-05-21 12:35:00,32.22,32.22,32.2,32.21,23600.0,18.1989,18.1989,18.1876,18.1932,23600.0
2007-05-21 12:40:00,32.21,32.22,32.2,32.2,10600.0,18.1932,18.1989,18.1876,18.1876,10600.0
2007-05-21 12:45:00,32.2,32.2,32.19,32.2,2000.0,18.1876,18.1876,18.1819,18.1876,2000.0
2007-05-21 12:50:00,32.19,32.19,32.17,32.17,17000.0,18.1819,18.1819,18.1706,18.1706,17000.0
2007-05-21 12:55:00,32.17,32.21,32.17,32.21,31000.0,18.1706,18.1932,18.1706,18.1932,31000.0
2007-05-21 13:00:00,32.21,32.23,32.21,32.21,14800.0,18.1932,18.2045,18.1932,18.1932,14800.0
2007-05-21 13:05:00,32.21,32.21,32.19,32.19,8400.0,18.1932,18.1932,18.1819,18.1819,8400.0
2007-05-21 13:10:00,32.19,32.19,32.18,32.18,16200.0,18.1819,18.1819,18.1763,18.1763,16200.0
2007-05-21 13:15:00,32.19,32.23,32.17,32.23,29000.0,18.1819,18.2045,18.1706,18.2045,29000.0
2007-05-21 13:20:00,32.23,32.25,32.23,32.24,15000.0,18.2045,18.2158,18.2045,18.2102,15000.0
2007-05-21 13:25:00,32.24,32.25,32.24,32.24,8200.0,18.2102,18.2158,18.2102,18.2102,8200.0
2007-05-21 13:30:00,32.24,32.24,32.23,32.23,10800.0,18.2102,18.2102,18.2045,18.2045,10800.0
2007-05-21 13:35:00,32.22,32.23,32.19,32.23,39400.0,18.1989,18.2045,18.1819,18.2045,39400.0
2007-05-21 13:40:00,32.23,32.23,32.2,32.2,18600.0,18.2045,18.2045,18.1876,18.1876,18600.0
2007-05-21 13:45:00,32.2,32.21,32.2,32.2,10400.0,18.1876,18.1932,18.1876,18.1876,10400.0
2007-05-21 13:50:00,32.2,32.21,32.2,32.2,9200.0,18.1876,18.1932,18.1876,18.1876,9200.0
2007-05-21 13:55:00,32.2,32.2,32.18,32.18,15000.0,18.1876,18.1876,18.1763,18.1763,15000.0
2007-05-21 14:00:00,32.18,32.18,32.15,32.15,42600.0,18.1763,18.1763,18.1593,18.1593,42600.0
2007-05-21 14:05:00,32.15,32.16,32.15,32.16,14800.0,18.1593,18.165,18.1593,18.165,14800.0
2007-05-21 14:10:00,32.16,32.18,32.16,32.18,22000.0,18.165,18.1763,18.165,18.1763,22000.0
2007-05-21 14:15:00,32.17,32.17,32.17,32.17,2800.0,18.1706,18.1706,18.1706,18.1706,2800.0
2007-05-21 14:20:00,32.17,32.18,32.16,32.17,15200.0,18.1706,18.1763,18.165,18.1706,15200.0
2007-05-21 14:25:00,32.17,32.17,32.15,32.15,15000.0,18.1706,18.1706,18.1593,18.1593,15000.0
2007-05-21 14:30:00,32.15,32.16,32.15,32.16,6200.0,18.1593,18.165,18.1593,18.165,6200.0
2007-05-21 14:35:00,32.15,32.17,32.15,32.17,6600.0,18.1593,18.1706,18.1593,18.1706,6600.0
2007-05-21 14:40:00,32.17,32.19,32.17,32.18,23000.0,18.1706,18.1819,18.1706,18.1763,23000.0
2007-05-21 14:45:00,32.17,32.18,32.16,32.17,24200.0,18.1706,18.1763,18.165,18.1706,24200.0
2007-05-21 14:50:00,32.17,32.19,32.17,32.18,22400.0,18.1706,18.1819,18.1706,18.1763,22400.0
2007-05-21 14:55:00,32.19,32.19,32.16,32.17,20600.0,18.1819,18.1819,18.165,18.1706,20600.0
2007-05-21 15:00:00,32.17,32.18,32.15,32.16,16800.0,18.1706,18.1763,18.1593,18.165,16800.0
2007-05-21 15:05:00,32.16,32.16,32.13,32.13,25400.0,18.165,18.165,18.148,18.148,25400.0
2007-05-21 15:10:00,32.13,32.17,32.13,32.17,18000.0,18.148,18.1706,18.148,18.1706,18000.0
2007-05-21 15:15:00,32.18,32.18,32.15,32.15,12600.0,18.1763,18.1763,18.1593,18.1593,12600.0
2007-05-21 15:20:00,32.15,32.16,32.13,32.13,17800.0,18.1593,18.165,18.148,18.148,17800.0
2007-05-21 15:25:00,32.13,32.14,32.09,32.09,26200.0,18.148,18.1537,18.1254,18.1254,26200.0
2007-05-21 15:30:00,32.1,32.11,32.09,32.1,14600.0,18.1311,18.1367,18.1254,18.1311,14600.0
2007-05-21 15:35:00,32.1,32.1,32.08,32.1,19400.0,18.1311,18.1311,18.1198,18.1311,19400.0
2007-05-21 15:40:00,32.1,32.13,32.1,32.13,21800.0,18.1311,18.148,18.1311,18.148,21800.0
2007-05-21 15:45:00,32.13,32.18,32.12,32.18,55600.0,18.148,18.1763,18.1424,18.1763,55600.0
2007-05-21 15:50:00,32.18,32.18,32.15,32.15,51600.0,18.1763,18.1763,18.1593,18.1593,51600.0
2007-05-21 15:55:00,32.15,32.19,32.13,32.13,52400.0,18.1593,18.1819,18.148,18.148,52400.0
2007-05-22 09:35:00,32.2,32.32,32.13,32.23,46800.0,18.1876,18.2554,18.148,18.2045,46800.0
2007-05-22 09:40:00,32.23,32.26,32.22,32.24,59600.0,18.2045,18.2215,18.1989,18.2102,59600.0
2007-05-22 09:45:00,32.24,32.26,32.04,32.07,113600.0,18.2102,18.2215,18.0972,18.1142,113600.0
2007-05-22 09:50:00,32.06,32.41,32.04,32.37,247200.0,18.1085,18.3062,18.0972,18.2836,247200.0
2007-05-22 09:55:00,32.35,32.35,32.24,32.27,34000.0,18.2723,18.2723,18.2102,18.2271,34000.0
2007-05-22 10:00:00,32.27,32.37,32.27,32.31,21800.0,18.2271,18.2836,18.2271,18.2497,21800.0
2007-05-22 10:05:00,32.32,32.33,32.26,32.29,32200.0,18.2554,18.261,18.2215,18.2384,32200.0
2007-05-22 10:10:00,32.3,32.34,32.26,32.32,38600.0,18.2441,18.2667,18.2215,18.2554,38600.0
2007-05-22 10:15:00,32.31,32.31,32.23,32.29,84800.0,18.2497,18.2497,18.2045,18.2384,84800.0
2007-05-22 10:20:00,32.29,32.33,32.27,32.28,40000.0,18.2384,18.261,18.2271,18.2328,40000.0
2007-05-22 10:25:00,32.29,32.42,32.28,32.4,48000.0,18.2384,18.3118,18.2328,18.3005,48000.0
2007-05-22 10:30:00,32.42,32.48,32.41,32.46,92600.0,18.3118,18.3457,18.3062,18.3344,92600.0
2007-05-22 10:35:00,32.46,32.46,32.4,32.41,33000.0,18.3344,18.3344,18.3005,18.3062,33000.0
2007-05-22 10:40:00,32.41,32.48,32.41,32.48,27200.0,18.3062,18.3457,18.3062,18.3457,27200.0
2007-05-22 10:45:00,32.47,32.48,32.44,32.44,15000.0,18.3401,18.3457,18.3231,18.3231,15000.0
2007-05-22 10:50:00,32.45,32.45,32.38,32.38,22800.0,18.3288,18.3288,18.2892,18.2892,22800.0
2007-05-22 10:55:00,32.38,32.38,32.37,32.38,18000.0,18.2892,18.2892,18.2836,18.2892,18000.0
2007-05-22 11:00:00,32.39,32.41,32.36,32.36,39400.0,18.2949,18.3062,18.278,18.278,39400.0
2007-05-22 11:05:00,32.36,32.38,32.34,32.38,30600.0,18.278,18.2892,18.2667,18.2892,30600.0
2007-05-22 11:10:00,32.38,32.44,32.37,32.41,51000.0,18.2892,18.3231,18.2836,18.3062,51000.0
2007-05-22 11:15:00,32.41,32.42,32.37,32.39,44200.0,18.3062,18.3118,18.2836,18.2949,44200.0
2007-05-22 11:20:00,32.39,32.4,32.39,32.4,23200.0,18.2949,18.3005,18.2949,18.3005,23200.0
2007-05-22 11:25:00,32.38,32.39,32.36,32.38,21400.0,18.2892,18.2949,18.278,18.2892,21400.0
2007-05-22 11:30:00,32.38,32.4,32.38,32.4,30200.0,18.2892,18.3005,18.2892,18.3005,30200.0
2007-05-22 11:35:00,32.4,32.4,32.38,32.39,5000.0,18.3005,18.3005,18.2892,18.2949,5000.0
2007-05-22 11:40:00,32.38,32.38,32.38,32.38,7400.0,18.2892,18.2892,18.2892,18.2892,7400.0
2007-05-22 11:45:00,32.38,32.43,32.38,32.42,50800.0,18.2892,18.3175,18.2892,18.3118,50800.0
2007-05-22 11:50:00,32.4,32.42,32.4,32.41,8000.0,18.3005,18.3118,18.3005,18.3062,8000.0
2007-05-22 11:55:00,32.4,32.41,32.38,32.4,34400.0,18.3005,18.3062,18.2892,18.3005,34400.0
2007-05-22 12:00:00,32.4,32.42,32.4,32.4,89800.0,18.3005,18.3118,18.3005,18.3005,89800.0
2007-05-22 12:05:00,32.4,32.4,32.35,32.4,33000.0,18.3005,18.3005,18.2723,18.3005,33000.0
2007-05-22 12:10:00,32.4,32.42,32.4,32.42,22400.0,18.3005,18.3118,18.3005,18.3118,22400.0
2007-05-22 12:15:00,32.42,32.44,32.42,32.43,11800.0,18.3118,18.3231,18.3118,18.3175,11800.0
2007-05-22 12:20:00,32.43,32.48,32.41,32.48,41000.0,18.3175,18.3457,18.3062,18.3457,41000.0
2007-05-22 12:25:00,32.48,32.5,32.48,32.5,47400.0,18.3457,18.357,18.3457,18.357,47400.0
2007-05-22 12:30:00,32.49,32.5,32.48,32.48,37000.0,18.3514,18.357,18.3457,18.3457,37000.0
2007-05-22 12:35:00,32.49,32.5,32.48,32.49,38600.0,18.3514,18.357,18.3457,18.3514,38600.0
2007-05-22 12:40:00,32.48,32.49,32.48,32.49,16000.0,18.3457,18.3514,18.3457,18.3514,16000.0
2007-05-22 12:45:00,32.49,32.49,32.47,32.49,16000.0,18.3514,18.3514,18.3401,18.3514,16000.0
2007-05-22 12:50:00,32.48,32.48,32.47,32.47,11000.0,18.3457,18.3457,18.3401,18.3401,11000.0
2007-05-22 12:55:00,32.47,32.52,32.47,32.5,33200.0,18.3401,18.3683,18.3401,18.357,33200.0
2007-05-22 13:00:00,32.49,32.49,32.47,32.47,7200.0,18.3514,18.3514,18.3401,18.3401,7200.0
2007-05-22 13:05:00,32.47,32.49,32.47,32.49,16800.0,18.3401,18.3514,18.3401,18.3514,16800.0
2007-05-22 13:10:00,32.49,32.51,32.47,32.47,18200.0,18.3514,18.3627,18.3401,18.3401,18200.0
2007-05-22 13:15:00,32.47,32.48,32.42,32.43,16000.0,18.3401,18.3457,18.3118,18.3175,16000.0
2007-05-22 13:20:00,32.43,32.43,32.41,32.41,9600.0,18.3175,18.3175,18.3062,18.3062,9600.0
2007-05-22 13:25:00,32.42,32.42,32.41,32.42,6400.0,18.3118,18.3118,18.3062,18.3118,6400.0
2007-05-22 13:30:00,32.42,32.42,32.4,32.42,11400.0,18.3118,18.3118,18.3005,18.3118,11400.0
2007-05-22 13:35:00,32.41,32.42,32.37,32.37,10600.0,18.3062,18.3118,18.2836,18.2836,10600.0
2007-05-22 13:40:00,32.37,32.38,32.37,32.38,15000.0,18.2836,18.2892,18.2836,18.2892,15000.0
2007-05-22 13:45:00,32.38,32.5,32.38,32.44,118600.0,18.2892,18.357,18.2892,18.3231,118600.0
2007-05-22 13:50:00,32.45,32.48,32.44,32.44,30800.0,18.3288,18.3457,18.3231,18.3231,30800.0
2007-05-22 13:55:00,32.44,32.45,32.42,32.43,11400.0,18.3231,18.3288,18.3118,18.3175,11400.0
2007-05-22 14:00:00,32.42,32.47,32.4,32.47,56000.0,18.3118,18.3401,18.3005,18.3401,56000.0
2007-05-22 14:05:00,32.46,32.47,32.45,32.45,12400.0,18.3344,18.3401,18.3288,18.3288,12400.0
2007-05-22 14:10:00,32.46,32.48,32.45,32.48,17200.0,18.3344,18.3457,18.3288,18.3457,17200.0
2007-05-22 14:15:00,32.47,32.48,32.43,32.47,27200.0,18.3401,18.3457,18.3175,18.3401,27200.0
2007-05-22 14:20:00,32.47,32.49,32.43,32.48,66200.0,18.3401,18.3514,18.3175,18.3457,66200.0
2007-05-22 14:25:00,32.48,32.49,32.47,32.48,41600.0,18.3457,18.3514,18.3401,18.3457,41600.0
2007-05-22 14:30:00,32.48,32.49,32.47,32.47,21600.0,18.3457,18.3514,18.3401,18.3401,21600.0
2007-05-22 14:35:00,32.47,32.52,32.42,32.42,96200.0,18.3401,18.3683,18.3118,18.3118,96200.0
2007-05-22 14:40:00,32.43,32.43,32.37,32.41,37600.0,18.3175,18.3175,18.2836,18.3062,37600.0
2007-05-22 14:45:00,32.39,32.45,32.39,32.42,73600.0,18.2949,18.3288,18.2949,18.3118,73600.0
2007-05-22 14:50:00,32.42,32.42,32.4,32.41,16400.0,18.3118,18.3118,18.3005,18.3062,16400.0
2007-05-22 14:55:00,32.41,32.41,32.39,32.39,258200.0,18.3062,18.3062,18.2949,18.2949,258200.0
2007-05-22 15:00:00,32.39,32.4,32.38,32.39,13000.0,18.2949,18.3005,18.2892,18.2949,13000.0
2007-05-22 15:05:00,32.38,32.4,32.38,32.4,40000.0,18.2892,18.3005,18.2892,18.3005,40000.0
2007-05-22 15:10:00,32.4,32.4,32.35,32.35,19400.0,18.3005,18.3005,18.2723,18.2723,19400.0
2007-05-22 15:15:00,32.35,32.37,32.32,32.35,34600.0,18.2723,18.2836,18.2554,18.2723,34600.0
2007-05-22 15:20:00,32.34,32.38,32.31,32.31,36000.0,18.2667,18.2892,18.2497,18.2497,36000.0
2007-05-22 15:25:00,32.31,32.32,32.3,32.3,24200.0,18.2497,18.2554,18.2441,18.2441,24200.0
2007-05-22 15:30:00,32.3,32.31,32.27,32.3,48200.0,18.2441,18.2497,18.2271,18.2441,48200.0
2007-05-22 15:35:00,32.3,32.32,32.29,32.3,56200.0,18.2441,18.2554,18.2384,18.2441,56200.0
2007-05-22 15:40:00,32.3,32.32,32.3,32.3,37200.0,18.2441,18.2554,18.2441,18.2441,37200.0
2007-05-22 15:45:00,32.3,32.31,32.29,32.29,44400.0,18.2441,18.2497,18.2384,18.2384,44400.0
2007-05-22 15:50:00,32.29,32.33,32.27,32.29,153600.0,18.2384,18.261,18.2271,18.2384,153600.0
2007-05-22 15:55:00,32.31,32.32,32.24,32.26,216000.0,18.2497,18.2554,18.2102,18.2215,216000.0
2007-05-23 09:30:00,32.43,32.48,32.38,32.48,27200.0,18.3175,18.3457,18.2892,18.3457,27200.0
2007-05-23 09:35:00,32.49,32.54,32.39,32.52,60400.0,18.3514,18.3796,18.2949,18.3683,60400.0
2007-05-23 09:40:00,32.52,32.61,32.52,32.6,40600.0,18.3683,18.4192,18.3683,18.4135,40600.0
2007-05-23 09:45:00,32.6,32.6,32.57,32.58,59800.0,18.4135,18.4135,18.3966,18.4022,59800.0
2007-05-23 09:50:00,32.58,32.59,32.55,32.55,82800.0,18.4022,18.4079,18.3853,18.3853,82800.0
2007-05-23 09:55:00,32.55,32.67,32.52,32.65,180600.0,18.3853,18.453,18.3683,18.4418,180600.0
2007-05-23 10:00:00,32.65,32.69,32.61,32.63,112800.0,18.4418,18.4643,18.4192,18.4305,112800.0
2007-05-23 10:05:00,32.64,32.65,32.58,32.62,59800.0,18.4361,18.4418,18.4022,18.4248,59800.0
2007-05-23 10:10:00,32.63,32.65,32.6,32.6,36400.0,18.4305,18.4418,18.4135,18.4135,36400.0
2007-05-23 10:15:00,32.62,32.63,32.6,32.63,32800.0,18.4248,18.4305,18.4135,18.4305,32800.0
2007-05-23 10:20:00,32.63,32.65,32.6,32.61,65800.0,18.4305,18.4418,18.4135,18.4192,65800.0
2007-05-23 10:25:00,32.62,32.66,32.59,32.66,70800.0,18.4248,18.4474,18.4079,18.4474,70800.0
2007-05-23 10:30:00,32.67,32.72,32.58,32.71,79600.0,18.453,18.4813,18.4022,18.4756,79600.0
2007-05-23 10:35:00,32.71,32.71,32.66,32.66,49200.0,18.4756,18.4756,18.4474,18.4474,49200.0
2007-05-23 10:40:00,32.66,32.72,32.62,32.7,83800.0,18.4474,18.4813,18.4248,18.47,83800.0
2007-05-23 10:45:00,32.71,32.72,32.69,32.7,25600.0,18.4756,18.4813,18.4643,18.47,25600.0
2007-05-23 10:50:00,32.7,32.7,32.67,32.68,18400.0,18.47,18.47,18.453,18.4587,18400.0
2007-05-23 10:55:00,32.69,32.71,32.69,32.7,13400.0,18.4643,18.4756,18.4643,18.47,13400.0
2007-05-23 11:00:00,32.7,32.7,32.66,32.66,48000.0,18.47,18.47,18.4474,18.4474,48000.0
2007-05-23 11:05:00,32.66,32.66,32.63,32.63,13000.0,18.4474,18.4474,18.4305,18.4305,13000.0
2007-05-23 11:10:00,32.63,32.66,32.61,32.63,129600.0,18.4305,18.4474,18.4192,18.4305,129600.0
2007-05-23 11:15:00,32.63,32.65,32.62,32.63,66000.0,18.4305,18.4418,18.4248,18.4305,66000.0
2007-05-23 11:20:00,32.63,32.63,32.62,32.63,68600.0,18.4305,18.4305,18.4248,18.4305,68600.0
2007-05-23 11:25:00,32.63,32.63,32.62,32.63,55400.0,18.4305,18.4305,18.4248,18.4305,55400.0
2007-05-23 11:30:00,32.63,32.63,32.6,32.6,60600.0,18.4305,18.4305,18.4135,18.4135,60600.0
2007-05-23 11:35:00,32.6,32.6,32.57,32.57,17800.0,18.4135,18.4135,18.3966,18.3966,17800.0
2007-05-23 11:40:00,32.57,32.57,32.55,32.55,14400.0,18.3966,18.3966,18.3853,18.3853,14400.0
2007-05-23 11:45:00,32.56,32.63,32.56,32.63,87400.0,18.3909,18.4305,18.3909,18.4305,87400.0
2007-05-23 11:50:00,32.62,32.62,32.6,32.6,23200.0,18.4248,18.4248,18.4135,18.4135,23200.0
2007-05-23 11:55:00,32.6,32.6,32.53,32.54,61600.0,18.4135,18.4135,18.374,18.3796,61600.0
2007-05-23 12:00:00,32.54,32.6,32.52,32.6,74800.0,18.3796,18.4135,18.3683,18.4135,74800.0
2007-05-23 12:05:00,32.6,32.6,32.57,32.6,103800.0,18.4135,18.4135,18.3966,18.4135,103800.0
2007-05-23 12:10:00,32.6,32.6,32.58,32.58,39400.0,18.4135,18.4135,18.4022,18.4022,39400.0
2007-05-23 12:15:00,32.57,32.6,32.57,32.58,35000.0,18.3966,18.4135,18.3966,18.4022,35000.0
2007-05-23 12:20:00,32.58,32.61,32.57,32.58,44600.0,18.4022,18.4192,18.3966,18.4022,44600.0
2007-05-23 12:25:00,32.58,32.59,32.57,32.58,15400.0,18.4022,18.4079,18.3966,18.4022,15400.0
2007-05-23 12:30:00,32.58,32.59,32.57,32.57,21400.0,18.4022,18.4079,18.3966,18.3966,21400.0
2007-05-23 12:35:00,32.57,32.63,32.57,32.61,108600.0,18.3966,18.4305,18.3966,18.4192,108600.0
2007-05-23 12:40:00,32.6,32.62,32.59,32.59,19600.0,18.4135,18.4248,18.4079,18.4079,19600.0
2007-05-23 12:45:00,32.6,32.6,32.55,32.55,44400.0,18.4135,18.4135,18.3853,18.3853,44400.0
2007-05-23 12:50:00,32.55,32.6,32.54,32.6,56800.0,18.3853,18.4135,18.3796,18.4135,56800.0
2007-05-23 12:55:00,32.6,32.6,32.56,32.57,73400.0,18.4135,18.4135,18.3909,18.3966,73400.0
2007-05-23 13:00:00,32.57,32.59,32.56,32.59,42000.0,18.3966,18.4079,18.3909,18.4079,42000.0
2007-05-23 13:05:00,32.58,32.62,32.56,32.58,124600.0,18.4022,18.4248,18.3909,18.4022,124600.0
2007-05-23 13:10:00,32.59,32.59,32.52,32.52,32400.0,18.4079,18.4079,18.3683,18.3683,32400.0
2007-05-23 13:15:00,32.52,32.59,32.52,32.59,77800.0,18.3683,18.4079,18.3683,18.4079,77800.0
2007-05-23 13:20:00,32.58,32.58,32.53,32.56,116200.0,18.4022,18.4022,18.374,18.3909,116200.0
2007-05-23 13:25:00,32.56,32.56,32.51,32.53,24400.0,18.3909,18.3909,18.3627,18.374,24400.0
2007-05-23 13:30:00,32.52,32.59,32.52,32.52,148000.0,18.3683,18.4079,18.3683,18.3683,148000.0
2007-05-23 13:35:00,32.52,32.55,32.51,32.52,43200.0,18.3683,18.3853,18.3627,18.3683,43200.0
2007-05-23 13:40:00,32.51,32.54,32.48,32.51,47200.0,18.3627,18.3796,18.3457,18.3627,47200.0
2007-05-23 13:45:00,32.49,32.54,32.49,32.52,28400.0,18.3514,18.3796,18.3514,18.3683,28400.0
2007-05-23 13:50:00,32.53,32.54,32.49,32.51,45200.0,18.374,18.3796,18.3514,18.3627,45200.0
2007-05-23 13:55:00,32.51,32.53,32.46,32.48,68800.0,18.3627,18.374,18.3344,18.3457,68800.0
2007-05-23 14:00:00,32.49,32.49,32.44,32.45,77400.0,18.3514,18.3514,18.3231,18.3288,77400.0
2007-05-23 14:05:00,32.45,32.49,32.45,32.49,121200.0,18.3288,18.3514,18.3288,18.3514,121200.0
2007-05-23 14:10:00,32.49,32.49,32.47,32.48,46800.0,18.3514,18.3514,18.3401,18.3457,46800.0
2007-05-23 14:15:00,32.47,32.49,32.43,32.44,99600.0,18.3401,18.3514,18.3175,18.3231,99600.0
2007-05-23 14:20:00,32.44,32.47,32.38,32.45,130000.0,18.3231,18.3401,18.2892,18.3288,130000.0
2007-05-23 14:25:00,32.46,32.46,32.29,32.32,111000.0,18.3344,18.3344,18.2384,18.2554,111000.0
2007-05-23 14:30:00,32.32,32.36,32.31,32.35,114400.0,18.2554,18.278,18.2497,18.2723,114400.0
2007-05-23 14:35:00,32.35,32.37,32.28,32.29,176200.0,18.2723,18.2836,18.2328,18.2384,176200.0
2007-05-23 14:40:00,32.28,32.33,32.26,32.29,103600.0,18.2328,18.261,18.2215,18.2384,103600.0
2007-05-23 14:45:00,32.3,32.37,32.28,32.36,52000.0,18.2441,18.2836,18.2328,18.278,52000.0
2007-05-23 14:50:00,32.36,32.36,32.32,32.33,44800.0,18.278,18.278,18.2554,18.261,44800.0
2007-05-23 14:55:00,32.32,32.4,32.32,32.39,73000.0,18.2554,18.3005,18.2554,18.2949,73000.0
2007-05-23 15:00:00,32.38,32.4,32.38,32.38,73800.0,18.2892,18.3005,18.2892,18.2892,73800.0
2007-05-23 15:05:00,32.39,32.39,32.33,32.34,102000.0,18.2949,18.2949,18.261,18.2667,102000.0
2007-05-23 15:10:00,32.34,32.34,32.3,32.3,37800.0,18.2667,18.2667,18.2441,18.2441,37800.0
2007-05-23 15:15:00,32.3,32.35,32.3,32.35,50000.0,18.2441,18.2723,18.2441,18.2723,50000.0
2007-05-23 15:20:00,32.34,32.35,32.32,32.35,38200.0,18.2667,18.2723,18.2554,18.2723,38200.0
2007-05-23 15:25:00,32.35,32.35,32.3,32.3,46400.0,18.2723,18.2723,18.2441,18.2441,46400.0
2007-05-23 15:30:00,32.3,32.31,32.27,32.27,47000.0,18.2441,18.2497,18.2271,18.2271,47000.0
2007-05-23 15:35:00,32.27,32.31,32.26,32.26,66000.0,18.2271,18.2497,18.2215,18.2215,66000.0
2007-05-23 15:40:00,32.26,32.27,32.24,32.27,68400.0,18.2215,18.2271,18.2102,18.2271,68400.0
2007-05-23 15:45:00,32.27,32.34,32.24,32.33,147800.0,18.2271,18.2667,18.2102,18.261,147800.0
2007-05-23 15:50:00,32.33,32.34,32.29,32.3,162200.0,18.261,18.2667,18.2384,18.2441,162200.0
2007-05-23 15:55:00,32.3,32.34,32.22,32.24,266200.0,18.2441,18.2667,18.1989,18.2102,266200.0
2007-05-24 09:30:00,32.21,32.23,32.17,32.19,31600.0,18.1932,18.2045,18.1706,18.1819,31600.0
2007-05-24 09:35:00,32.21,32.35,32.1,32.29,49400.0,18.1932,18.2723,18.1311,18.2384,49400.0
2007-05-24 09:40:00,32.29,32.32,32.18,32.24,72800.0,18.2384,18.2554,18.1763,18.2102,72800.0
2007-05-24 09:45:00,32.22,32.24,32.16,32.18,17600.0,18.1989,18.2102,18.165,18.1763,17600.0
2007-05-24 09:50:00,32.18,32.25,32.16,32.23,232200.0,18.1763,18.2158,18.165,18.2045,232200.0
2007-05-24 09:55:00,32.23,32.24,32.16,32.2,96800.0,18.2045,18.2102,18.165,18.1876,96800.0
2007-05-24 10:00:00,32.2,32.27,32.16,32.19,124000.0,18.1876,18.2271,18.165,18.1819,124000.0
2007-05-24 10:05:00,32.17,32.22,32.05,32.06,68000.0,18.1706,18.1989,18.1029,18.1085,68000.0
2007-05-24 10:10:00,32.05,32.17,32.05,32.07,90000.0,18.1029,18.1706,18.1029,18.1142,90000.0
2007-05-24 10:15:00,32.07,32.07,31.99,32.04,41400.0,18.1142,18.1142,18.069,18.0972,41400.0
2007-05-24 10:20:00,32.04,32.1,32.01,32.02,186600.0,18.0972,18.1311,18.0803,18.0859,186600.0
2007-05-24 10:25:00,32.01,32.05,31.98,32.02,115000.0,18.0803,18.1029,18.0633,18.0859,115000.0
2007-05-24 10:30:00,32.02,32.05,32.0,32.01,153400.0,18.0859,18.1029,18.0746,18.0803,153400.0
2007-05-24 10:35:00,32.01,32.01,31.87,31.87,105000.0,18.0803,18.0803,18.0012,18.0012,105000.0
2007-05-24 10:40:00,31.88,31.89,31.77,31.77,41800.0,18.0068,18.0125,17.9447,17.9447,41800.0
2007-05-24 10:45:00,31.77,31.78,31.69,31.7,60000.0,17.9447,17.9503,17.8995,17.9052,60000.0
2007-05-24 10:50:00,31.69,31.72,31.68,31.72,59000.0,17.8995,17.9165,17.8939,17.9165,59000.0
2007-05-24 10:55:00,31.72,31.8,31.63,31.63,84800.0,17.9165,17.9616,17.8656,17.8656,84800.0
2007-05-24 11:00:00,31.63,31.63,31.57,31.61,49000.0,17.8656,17.8656,17.8317,17.8543,49000.0
2007-05-24 11:05:00,31.63,31.71,31.61,31.68,52400.0,17.8656,17.9108,17.8543,17.8939,52400.0
2007-05-24 11:10:00,31.68,31.7,31.65,31.7,51000.0,17.8939,17.9052,17.8769,17.9052,51000.0
2007-05-24 11:15:00,31.7,31.73,31.63,31.63,34000.0,17.9052,17.9221,17.8656,17.8656,34000.0
2007-05-24 11:20:00,31.61,31.64,31.6,31.61,37800.0,17.8543,17.8713,17.8487,17.8543,37800.0
2007-05-24 11:25:00,31.6,31.61,31.54,31.56,20600.0,17.8487,17.8543,17.8148,17.8261,20600.0
2007-05-24 11:30:00,31.56,31.58,31.54,31.58,41000.0,17.8261,17.8374,17.8148,17.8374,41000.0
2007-05-24 11:35:00,31.57,31.57,31.48,31.48,53400.0,17.8317,17.8317,17.7809,17.7809,53400.0
2007-05-24 11:40:00,31.48,31.48,31.44,31.47,39200.0,17.7809,17.7809,17.7583,17.7753,39200.0
2007-05-24 11:45:00,31.47,31.53,31.45,31.5,84200.0,17.7753,17.8091,17.764,17.7922,84200.0
2007-05-24 11:50:00,31.5,31.57,31.5,31.57,36200.0,17.7922,17.8317,17.7922,17.8317,36200.0
2007-05-24 11:55:00,31.56,31.67,31.55,31.67,59800.0,17.8261,17.8882,17.8204,17.8882,59800.0
2007-05-24 12:00:00,31.67,31.72,31.65,31.71,35400.0,17.8882,17.9165,17.8769,17.9108,35400.0
2007-05-24 12:05:00,31.71,31.71,31.68,31.69,24000.0,17.9108,17.9108,17.8939,17.8995,24000.0
2007-05-24 12:10:00,31.67,31.67,31.63,31.65,22800.0,17.8882,17.8882,17.8656,17.8769,22800.0
2007-05-24 12:15:00,31.66,31.7,31.63,31.63,6800.0,17.8826,17.9052,17.8656,17.8656,6800.0
2007-05-24 12:20:00,31.61,31.63,31.57,31.62,20600.0,17.8543,17.8656,17.8317,17.86,20600.0
2007-05-24 12:25:00,31.61,31.65,31.59,31.61,16400.0,17.8543,17.8769,17.843,17.8543,16400.0
2007-05-24 12:30:00,31.62,31.63,31.53,31.54,39200.0,17.86,17.8656,17.8091,17.8148,39200.0
2007-05-24 12:35:00,31.54,31.54,31.48,31.49,16800.0,17.8148,17.8148,17.7809,17.7865,16800.0
2007-05-24 12:40:00,31.48,31.5,31.46,31.5,19800.0,17.7809,17.7922,17.7696,17.7922,19800.0
2007-05-24 12:45:00,31.5,31.58,31.5,31.58,12000.0,17.7922,17.8374,17.7922,17.8374,12000.0
2007-05-24 12:50:00,31.58,31.58,31.52,31.54,28000.0,17.8374,17.8374,17.8035,17.8148,28000.0
2007-05-24 12:55:00,31.53,31.58,31.53,31.58,14400.0,17.8091,17.8374,17.8091,17.8374,14400.0
2007-05-24 13:00:00,31.58,31.58,31.55,31.56,18800.0,17.8374,17.8374,17.8204,17.8261,18800.0
2007-05-24 13:05:00,31.55,31.56,31.5,31.5,7600.0,17.8204,17.8261,17.7922,17.7922,7600.0
2007-05-24 13:10:00,31.5,31.52,31.5,31.5,32800.0,17.7922,17.8035,17.7922,17.7922,32800.0
2007-05-24 13:15:00,31.5,31.54,31.48,31.5,30600.0,17.7922,17.8148,17.7809,17.7922,30600.0
2007-05-24 13:20:00,31.51,31.52,31.48,31.48,32600.0,17.7978,17.8035,17.7809,17.7809,32600.0
2007-05-24 13:25:00,31.49,31.49,31.44,31.47,30200.0,17.7865,17.7865,17.7583,17.7753,30200.0
2007-05-24 13:30:00,31.47,31.47,31.43,31.43,16400.0,17.7753,17.7753,17.7527,17.7527,16400.0
2007-05-24 13:35:00,31.43,31.46,31.43,31.44,32600.0,17.7527,17.7696,17.7527,17.7583,32600.0
2007-05-24 13:40:00,31.45,31.48,31.45,31.47,29400.0,17.764,17.7809,17.764,17.7753,29400.0
2007-05-24 13:45:00,31.48,31.5,31.48,31.49,29400.0,17.7809,17.7922,17.7809,17.7865,29400.0
2007-05-24 13:50:00,31.49,31.49,31.45,31.48,26200.0,17.7865,17.7865,17.764,17.7809,26200.0
2007-05-24 13:55:00,31.48,31.5,31.46,31.5,24800.0,17.7809,17.7922,17.7696,17.7922,24800.0
2007-05-24 14:00:00,31.49,31.5,31.44,31.46,34600.0,17.7865,17.7922,17.7583,17.7696,34600.0
2007-05-24 14:05:00,31.46,31.47,31.43,31.46,25800.0,17.7696,17.7753,17.7527,17.7696,25800.0
2007-05-24 14:10:00,31.46,31.47,31.37,31.37,31800.0,17.7696,17.7753,17.7188,17.7188,31800.0
2007-05-24 14:15:00,31.37,31.41,31.33,31.33,93200.0,17.7188,17.7414,17.6962,17.6962,93200.0
2007-05-24 14:20:00,31.33,31.37,31.33,31.36,70400.0,17.6962,17.7188,17.6962,17.7131,70400.0
2007-05-24 14:25:00,31.36,31.36,31.32,31.35,27400.0,17.7131,17.7131,17.6905,17.7075,27400.0
2007-05-24 14:30:00,31.35,31.35,31.27,31.28,28600.0,17.7075,17.7075,17.6623,17.6679,28600.0
2007-05-24 14:35:00,31.28,31.29,31.18,31.18,117600.0,17.6679,17.6736,17.6115,17.6115,117600.0
2007-05-24 14:40:00,31.18,31.25,31.18,31.21,62200.0,17.6115,17.651,17.6115,17.6284,62200.0
2007-05-24 14:45:00,31.21,31.24,31.15,31.18,84000.0,17.6284,17.6453,17.5945,17.6115,84000.0
2007-05-24 14:50:00,31.18,31.28,31.17,31.25,82400.0,17.6115,17.6679,17.6058,17.651,82400.0
2007-05-24 14:55:00,31.25,31.25,31.17,31.18,41400.0,17.651,17.651,17.6058,17.6115,41400.0
2007-05-24 15:00:00,31.18,31.25,31.17,31.24,40800.0,17.6115,17.651,17.6058,17.6453,40800.0
2007-05-24 15:05:00,31.24,31.24,31.17,31.22,41200.0,17.6453,17.6453,17.6058,17.634,41200.0
2007-05-24 15:10:00,31.22,31.22,31.18,31.21,31200.0,17.634,17.634,17.6115,17.6284,31200.0
2007-05-24 15:15:00,31.21,31.23,31.18,31.2,24200.0,17.6284,17.6397,17.6115,17.6227,24200.0
2007-05-24 15:20:00,31.2,31.21,31.18,31.18,39200.0,17.6227,17.6284,17.6115,17.6115,39200.0
2007-05-24 15:25:00,31.18,31.2,31.16,31.17,39600.0,17.6115,17.6227,17.6002,17.6058,39600.0
2007-05-24 15:30:00,31.17,31.19,31.16,31.16,33200.0,17.6058,17.6171,17.6002,17.6002,33200.0
2007-05-24 15:35:00,31.16,31.16,31.1,31.11,50600.0,17.6002,17.6002,17.5663,17.5719,50600.0
2007-05-24 15:40:00,31.11,31.11,31.09,31.09,56800.0,17.5719,17.5719,17.5606,17.5606,56800.0
2007-05-24 15:45:00,31.08,31.09,31.05,31.07,77600.0,17.555,17.5606,17.538,17.5493,77600.0
2007-05-24 15:50:00,31.07,31.08,31.02,31.06,113600.0,17.5493,17.555,17.5211,17.5437,113600.0
2007-05-24 15:55:00,31.06,31.15,31.05,31.15,201400.0,17.5437,17.5945,17.538,17.5945,201400.0
2007-05-25 09:30:00,31.25,31.3,31.19,31.23,30000.0,17.651,17.6792,17.6171,17.6397,30000.0
2007-05-25 09:35:00,31.25,31.34,31.25,31.29,11000.0,17.651,17.7018,17.651,17.6736,11000.0
2007-05-25 09:40:00,31.27,31.32,31.23,31.24,19000.0,17.6623,17.6905,17.6397,17.6453,19000.0
2007-05-25 09:45:00,31.24,31.32,31.24,31.32,43200.0,17.6453,17.6905,17.6453,17.6905,43200.0
2007-05-25 09:50:00,31.32,31.34,31.25,31.26,63800.0,17.6905,17.7018,17.651,17.6566,63800.0
2007-05-25 09:55:00,31.26,31.27,31.23,31.23,16200.0,17.6566,17.6623,17.6397,17.6397,16200.0
2007-05-25 10:00:00,31.22,31.24,31.18,31.2,37200.0,17.634,17.6453,17.6115,17.6227,37200.0
2007-05-25 10:05:00,31.2,31.21,31.18,31.18,119400.0,17.6227,17.6284,17.6115,17.6115,119400.0
2007-05-25 10:10:00,31.18,31.25,31.18,31.18,49800.0,17.6115,17.651,17.6115,17.6115,49800.0
2007-05-25 10:15:00,31.17,31.18,31.13,31.13,27200.0,17.6058,17.6115,17.5832,17.5832,27200.0
2007-05-25 10:20:00,31.12,31.14,31.11,31.13,25400.0,17.5776,17.5889,17.5719,17.5832,25400.0
2007-05-25 10:25:00,31.12,31.14,31.08,31.14,86000.0,17.5776,17.5889,17.555,17.5889,86000.0
2007-05-25 10:30:00,31.14,31.18,31.14,31.15,48000.0,17.5889,17.6115,17.5889,17.5945,48000.0
2007-05-25 10:35:00,31.15,31.27,31.14,31.25,52600.0,17.5945,17.6623,17.5889,17.651,52600.0
2007-05-25 10:40:00,31.25,31.28,31.23,31.25,51800.0,17.651,17.6679,17.6397,17.651,51800.0
2007-05-25 10:45:00,31.25,31.25,31.21,31.21,48200.0,17.651,17.651,17.6284,17.6284,48200.0
2007-05-25 10:50:00,31.21,31.21,31.2,31.21,48800.0,17.6284,17.6284,17.6227,17.6284,48800.0
2007-05-25 10:55:00,31.2,31.21,31.2,31.2,14200.0,17.6227,17.6284,17.6227,17.6227,14200.0
2007-05-25 11:00:00,31.2,31.21,31.2,31.21,19600.0,17.6227,17.6284,17.6227,17.6284,19600.0
2007-05-25 11:05:00,31.21,31.21,31.15,31.15,27800.0,17.6284,17.6284,17.5945,17.5945,27800.0
2007-05-25 11:10:00,31.15,31.18,31.15,31.18,28000.0,17.5945,17.6115,17.5945,17.6115,28000.0
2007-05-25 11:15:00,31.18,31.2,31.18,31.19,17000.0,17.6115,17.6227,17.6115,17.6171,17000.0
2007-05-25 11:20:00,31.2,31.2,31.16,31.16,14000.0,17.6227,17.6227,17.6002,17.6002,14000.0
2007-05-25 11:25:00,31.17,31.17,31.1,31.1,18200.0,17.6058,17.6058,17.5663,17.5663,18200.0
2007-05-25 11:30:00,31.1,31.14,31.07,31.13,26800.0,17.5663,17.5889,17.5493,17.5832,26800.0
2007-05-25 11:35:00,31.14,31.18,31.13,31.18,18800.0,17.5889,17.6115,17.5832,17.6115,18800.0
2007-05-25 11:40:00,31.18,31.18,31.13,31.13,12000.0,17.6115,17.6115,17.5832,17.5832,12000.0
2007-05-25 11:45:00,31.11,31.13,31.1,31.11,8400.0,17.5719,17.5832,17.5663,17.5719,8400.0
2007-05-25 11:50:00,31.1,31.1,31.06,31.06,10800.0,17.5663,17.5663,17.5437,17.5437,10800.0
2007-05-25 11:55:00,31.05,31.05,31.01,31.01,16000.0,17.538,17.538,17.5154,17.5154,16000.0
2007-05-25 12:00:00,31.01,31.01,30.92,30.92,24400.0,17.5154,17.5154,17.4646,17.4646,24400.0
2007-05-25 12:05:00,30.93,30.93,30.91,30.92,24400.0,17.4702,17.4702,17.4589,17.4646,24400.0
2007-05-25 12:10:00,30.92,30.92,30.78,30.8,52200.0,17.4646,17.4646,17.3855,17.3968,52200.0
2007-05-25 12:15:00,30.77,30.77,30.72,30.76,48800.0,17.3799,17.3799,17.3516,17.3742,48800.0
2007-05-25 12:20:00,30.76,30.8,30.75,30.78,21200.0,17.3742,17.3968,17.3686,17.3855,21200.0
2007-05-25 12:25:00,30.78,30.78,30.68,30.7,18800.0,17.3855,17.3855,17.329,17.3403,18800.0
2007-05-25 12:30:00,30.7,30.75,30.68,30.75,24200.0,17.3403,17.3686,17.329,17.3686,24200.0
2007-05-25 12:35:00,30.74,30.78,30.73,30.78,22200.0,17.3629,17.3855,17.3573,17.3855,22200.0
2007-05-25 12:40:00,30.78,30.78,30.74,30.75,12600.0,17.3855,17.3855,17.3629,17.3686,12600.0
2007-05-25 12:45:00,30.75,30.75,30.74,30.74,7400.0,17.3686,17.3686,17.3629,17.3629,7400.0
2007-05-25 12:50:00,30.74,30.74,30.73,30.73,11000.0,17.3629,17.3629,17.3573,17.3573,11000.0
2007-05-25 12:55:00,30.73,30.75,30.73,30.74,18800.0,17.3573,17.3686,17.3573,17.3629,18800.0
2007-05-25 13:00:00,30.74,30.83,30.74,30.83,23200.0,17.3629,17.4138,17.3629,17.4138,23200.0
2007-05-25 13:05:00,30.83,30.85,30.8,30.81,23800.0,17.4138,17.4251,17.3968,17.4025,23800.0
2007-05-25 13:10:00,30.8,30.91,30.8,30.89,43800.0,17.3968,17.4589,17.3968,17.4476,43800.0
2007-05-25 13:15:00,30.89,30.92,30.89,30.89,12200.0,17.4476,17.4646,17.4476,17.4476,12200.0
2007-05-25 13:20:00,30.89,30.89,30.87,30.88,18600.0,17.4476,17.4476,17.4364,17.442,18600.0
2007-05-25 13:25:00,30.88,30.89,30.86,30.86,14200.0,17.442,17.4476,17.4307,17.4307,14200.0
2007-05-25 13:30:00,30.85,30.85,30.81,30.81,27600.0,17.4251,17.4251,17.4025,17.4025,27600.0
2007-05-25 13:35:00,30.81,30.82,30.78,30.79,14200.0,17.4025,17.4081,17.3855,17.3912,14200.0
2007-05-25 13:40:00,30.79,30.82,30.79,30.79,23600.0,17.3912,17.4081,17.3912,17.3912,23600.0
2007-05-25 13:45:00,30.79,30.79,30.74,30.75,30400.0,17.3912,17.3912,17.3629,17.3686,30400.0
2007-05-25 13:50:00,30.75,30.75,30.74,30.75,25200.0,17.3686,17.3686,17.3629,17.3686,25200.0
2007-05-25 13:55:00,30.75,30.75,30.73,30.75,20600.0,17.3686,17.3686,17.3573,17.3686,20600.0
2007-05-25 14:00:00,30.75,30.78,30.75,30.77,39000.0,17.3686,17.3855,17.3686,17.3799,39000.0
2007-05-25 14:05:00,30.76,30.78,30.73,30.76,31200.0,17.3742,17.3855,17.3573,17.3742,31200.0
2007-05-25 14:10:00,30.75,30.77,30.75,30.75,66400.0,17.3686,17.3799,17.3686,17.3686,66400.0
2007-05-25 14:15:00,30.75,30.76,30.74,30.76,16800.0,17.3686,17.3742,17.3629,17.3742,16800.0
2007-05-25 14:20:00,30.77,30.79,30.75,30.79,22600.0,17.3799,17.3912,17.3686,17.3912,22600.0
2007-05-25 14:25:00,30.79,30.79,30.75,30.77,33000.0,17.3912,17.3912,17.3686,17.3799,33000.0
2007-05-25 14:30:00,30.77,30.8,30.77,30.8,28400.0,17.3799,17.3968,17.3799,17.3968,28400.0
2007-05-25 14:35:00,30.79,30.81,30.78,30.79,23000.0,17.3912,17.4025,17.3855,17.3912,23000.0
2007-05-25 14:40:00,30.78,30.89,30.78,30.88,39000.0,17.3855,17.4476,17.3855,17.442,39000.0
2007-05-25 14:45:00,30.89,30.89,30.85,30.85,22000.0,17.4476,17.4476,17.4251,17.4251,22000.0
2007-05-25 14:50:00,30.84,30.85,30.8,30.83,32800.0,17.4194,17.4251,17.3968,17.4138,32800.0
2007-05-25 14:55:00,30.83,30.86,30.82,30.85,21400.0,17.4138,17.4307,17.4081,17.4251,21400.0
2007-05-25 15:00:00,30.85,30.86,30.84,30.86,17600.0,17.4251,17.4307,17.4194,17.4307,17600.0
2007-05-25 15:05:00,30.85,30.86,30.84,30.86,25800.0,17.4251,17.4307,17.4194,17.4307,25800.0
2007-05-25 15:10:00,30.85,30.87,30.85,30.86,28800.0,17.4251,17.4364,17.4251,17.4307,28800.0
2007-05-25 15:15:00,30.85,30.86,30.85,30.86,26200.0,17.4251,17.4307,17.4251,17.4307,26200.0
2007-05-25 15:20:00,30.86,30.88,30.85,30.88,27800.0,17.4307,17.442,17.4251,17.442,27800.0
2007-05-25 15:25:00,30.88,30.89,30.88,30.89,66800.0,17.442,17.4476,17.442,17.4476,66800.0
2007-05-25 15:30:00,30.89,30.91,30.88,30.91,45800.0,17.4476,17.4589,17.442,17.4589,45800.0
2007-05-25 15:35:00,30.91,30.92,30.91,30.92,52800.0,17.4589,17.4646,17.4589,17.4646,52800.0
2007-05-25 15:40:00,30.92,30.92,30.9,30.91,31000.0,17.4646,17.4646,17.4533,17.4589,31000.0
2007-05-25 15:45:00,30.91,30.91,30.88,30.9,48200.0,17.4589,17.4589,17.442,17.4533,48200.0
2007-05-25 15:50:00,30.9,30.96,30.9,30.96,45200.0,17.4533,17.4872,17.4533,17.4872,45200.0
2007-05-25 15:55:00,30.96,30.96,30.93,30.93,48600.0,17.4872,17.4872,17.4702,17.4702,48600.0
2007-05-29 09:30:00,30.87,31.0,30.87,30.89,60200.0,17.4364,17.5098,17.4364,17.4476,60200.0
2007-05-29 09:35:00,30.89,30.95,30.5,30.79,362800.0,17.4476,17.4815,17.2274,17.3912,362800.0
2007-05-29 09:40:00,30.76,30.76,30.6,30.74,48000.0,17.3742,17.3742,17.2838,17.3629,48000.0
2007-05-29 09:45:00,30.74,30.81,30.7,30.8,109600.0,17.3629,17.4025,17.3403,17.3968,109600.0
2007-05-29 09:50:00,30.79,30.89,30.79,30.86,81600.0,17.3912,17.4476,17.3912,17.4307,81600.0
2007-05-29 09:55:00,30.86,30.93,30.78,30.81,96200.0,17.4307,17.4702,17.3855,17.4025,96200.0
2007-05-29 10:00:00,30.82,30.85,30.72,30.75,95000.0,17.4081,17.4251,17.3516,17.3686,95000.0
2007-05-29 10:05:00,30.74,30.81,30.72,30.77,88600.0,17.3629,17.4025,17.3516,17.3799,88600.0
2007-05-29 10:10:00,30.76,30.78,30.74,30.75,57000.0,17.3742,17.3855,17.3629,17.3686,57000.0
2007-05-29 10:15:00,30.75,30.84,30.75,30.84,139000.0,17.3686,17.4194,17.3686,17.4194,139000.0
2007-05-29 10:20:00,30.83,30.88,30.82,30.86,69800.0,17.4138,17.442,17.4081,17.4307,69800.0
2007-05-29 10:25:00,30.86,30.89,30.85,30.89,46400.0,17.4307,17.4476,17.4251,17.4476,46400.0
2007-05-29 10:30:00,30.89,30.95,30.88,30.93,65000.0,17.4476,17.4815,17.442,17.4702,65000.0
2007-05-29 10:35:00,30.94,31.03,30.93,31.0,87800.0,17.4759,17.5267,17.4702,17.5098,87800.0
2007-05-29 10:40:00,30.99,31.0,30.99,31.0,125200.0,17.5041,17.5098,17.5041,17.5098,125200.0
2007-05-29 10:45:00,31.0,31.01,30.98,31.01,76000.0,17.5098,17.5154,17.4985,17.5154,76000.0
2007-05-29 10:50:00,31.0,31.02,30.98,30.99,38200.0,17.5098,17.5211,17.4985,17.5041,38200.0
2007-05-29 10:55:00,31.0,31.0,30.95,30.96,35600.0,17.5098,17.5098,17.4815,17.4872,35600.0
2007-05-29 11:00:00,30.96,30.98,30.93,30.98,24200.0,17.4872,17.4985,17.4702,17.4985,24200.0
2007-05-29 11:05:00,30.99,31.0,30.94,30.94,20400.0,17.5041,17.5098,17.4759,17.4759,20400.0
2007-05-29 11:10:00,30.95,30.99,30.95,30.98,19800.0,17.4815,17.5041,17.4815,17.4985,19800.0
2007-05-29 11:15:00,30.98,30.99,30.94,30.96,15200.0,17.4985,17.5041,17.4759,17.4872,15200.0
2007-05-29 11:20:00,30.96,30.99,30.95,30.98,14400.0,17.4872,17.5041,17.4815,17.4985,14400.0
2007-05-29 11:25:00,30.99,31.03,30.98,31.0,47400.0,17.5041,17.5267,17.4985,17.5098,47400.0
2007-05-29 11:30:00,31.0,31.02,30.99,31.0,63400.0,17.5098,17.5211,17.5041,17.5098,63400.0
2007-05-29 11:35:00,31.0,31.02,30.99,31.0,44600.0,17.5098,17.5211,17.5041,17.5098,44600.0
2007-05-29 11:40:00,31.0,31.0,30.98,30.99,19200.0,17.5098,17.5098,17.4985,17.5041,19200.0
2007-05-29 11:45:00,30.99,31.0,30.96,30.97,21400.0,17.5041,17.5098,17.4872,17.4928,21400.0
2007-05-29 11:50:00,30.97,30.98,30.94,30.97,16600.0,17.4928,17.4985,17.4759,17.4928,16600.0
2007-05-29 11:55:00,30.98,31.0,30.93,30.93,29600.0,17.4985,17.5098,17.4702,17.4702,29600.0
2007-05-29 12:00:00,30.93,30.95,30.91,30.92,27200.0,17.4702,17.4815,17.4589,17.4646,27200.0
2007-05-29 12:05:00,30.93,30.96,30.9,30.93,162800.0,17.4702,17.4872,17.4533,17.4702,162800.0
2007-05-29 12:10:00,30.95,31.0,30.93,30.95,25000.0,17.4815,17.5098,17.4702,17.4815,25000.0
2007-05-29 12:15:00,30.95,30.97,30.92,30.95,22200.0,17.4815,17.4928,17.4646,17.4815,22200.0
2007-05-29 12:20:00,30.95,30.95,30.91,30.91,18400.0,17.4815,17.4815,17.4589,17.4589,18400.0
2007-05-29 12:25:00,30.91,30.91,30.89,30.89,10800.0,17.4589,17.4589,17.4476,17.4476,10800.0
2007-05-29 12:30:00,30.89,30.89,30.84,30.85,40800.0,17.4476,17.4476,17.4194,17.4251,40800.0
2007-05-29 12:35:00,30.85,30.86,30.82,30.82,28200.0,17.4251,17.4307,17.4081,17.4081,28200.0
2007-05-29 12:40:00,30.83,30.83,30.82,30.83,5800.0,17.4138,17.4138,17.4081,17.4138,5800.0
2007-05-29 12:45:00,30.83,30.85,30.83,30.84,9600.0,17.4138,17.4251,17.4138,17.4194,9600.0
2007-05-29 12:50:00,30.84,30.86,30.84,30.86,6600.0,17.4194,17.4307,17.4194,17.4307,6600.0
2007-05-29 12:55:00,30.86,30.89,30.86,30.89,12600.0,17.4307,17.4476,17.4307,17.4476,12600.0
2007-05-29 13:00:00,30.9,30.9,30.88,30.89,5200.0,17.4533,17.4533,17.442,17.4476,5200.0
2007-05-29 13:05:00,30.89,30.9,30.89,30.89,14800.0,17.4476,17.4533,17.4476,17.4476,14800.0
2007-05-29 13:10:00,30.88,30.9,30.88,30.88,16000.0,17.442,17.4533,17.442,17.442,16000.0
2007-05-29 13:15:00,30.89,30.89,30.85,30.85,15600.0,17.4476,17.4476,17.4251,17.4251,15600.0
2007-05-29 13:20:00,30.85,30.85,30.79,30.8,28400.0,17.4251,17.4251,17.3912,17.3968,28400.0
2007-05-29 13:25:00,30.8,30.81,30.77,30.8,28600.0,17.3968,17.4025,17.3799,17.3968,28600.0
2007-05-29 13:30:00,30.81,30.82,30.8,30.82,12200.0,17.4025,17.4081,17.3968,17.4081,12200.0
2007-05-29 13:35:00,30.83,30.84,30.79,30.79,20000.0,17.4138,17.4194,17.3912,17.3912,20000.0
2007-05-29 13:40:00,30.78,30.83,30.78,30.83,15000.0,17.3855,17.4138,17.3855,17.4138,15000.0
2007-05-29 13:45:00,30.83,30.84,30.8,30.81,16200.0,17.4138,17.4194,17.3968,17.4025,16200.0
2007-05-29 13:50:00,30.81,30.83,30.8,30.82,26600.0,17.4025,17.4138,17.3968,17.4081,26600.0
2007-05-29 13:55:00,30.82,30.9,30.82,30.89,16600.0,17.4081,17.4533,17.4081,17.4476,16600.0
2007-05-29 14:00:00,30.89,30.89,30.83,30.85,11200.0,17.4476,17.4476,17.4138,17.4251,11200.0
2007-05-29 14:05:00,30.85,30.91,30.85,30.9,27200.0,17.4251,17.4589,17.4251,17.4533,27200.0
2007-05-29 14:10:00,30.9,30.9,30.86,30.87,20400.0,17.4533,17.4533,17.4307,17.4364,20400.0
2007-05-29 14:15:00,30.88,30.88,30.84,30.85,22200.0,17.442,17.442,17.4194,17.4251,22200.0
2007-05-29 14:20:00,30.85,30.86,30.85,30.86,7600.0,17.4251,17.4307,17.4251,17.4307,7600.0
2007-05-29 14:25:00,30.86,30.87,30.84,30.86,27400.0,17.4307,17.4364,17.4194,17.4307,27400.0
2007-05-29 14:30:00,30.86,30.86,30.84,30.84,24800.0,17.4307,17.4307,17.4194,17.4194,24800.0
2007-05-29 14:35:00,30.85,30.85,30.82,30.84,24600.0,17.4251,17.4251,17.4081,17.4194,24600.0
2007-05-29 14:40:00,30.84,30.88,30.84,30.86,26400.0,17.4194,17.442,17.4194,17.4307,26400.0
2007-05-29 14:45:00,30.86,30.9,30.86,30.9,14600.0,17.4307,17.4533,17.4307,17.4533,14600.0
2007-05-29 14:50:00,30.9,30.9,30.87,30.87,19000.0,17.4533,17.4533,17.4364,17.4364,19000.0
2007-05-29 14:55:00,30.87,30.88,30.86,30.87,24400.0,17.4364,17.442,17.4307,17.4364,24400.0
2007-05-29 15:00:00,30.88,30.89,30.86,30.87,20800.0,17.442,17.4476,17.4307,17.4364,20800.0
2007-05-29 15:05:00,30.87,30.89,30.87,30.88,19400.0,17.4364,17.4476,17.4364,17.442,19400.0
2007-05-29 15:10:00,30.87,30.9,30.87,30.9,16600.0,17.4364,17.4533,17.4364,17.4533,16600.0
2007-05-29 15:15:00,30.9,30.93,30.89,30.89,22200.0,17.4533,17.4702,17.4476,17.4476,22200.0
2007-05-29 15:20:00,30.89,30.9,30.85,30.87,31400.0,17.4476,17.4533,17.4251,17.4364,31400.0
2007-05-29 15:25:00,30.86,30.89,30.85,30.88,39000.0,17.4307,17.4476,17.4251,17.442,39000.0
2007-05-29 15:30:00,30.88,30.88,30.84,30.86,20600.0,17.442,17.442,17.4194,17.4307,20600.0
2007-05-29 15:35:00,30.87,30.88,30.86,30.86,18200.0,17.4364,17.442,17.4307,17.4307,18200.0
2007-05-29 15:40:00,30.86,30.89,30.86,30.88,42200.0,17.4307,17.4476,17.4307,17.442,42200.0
2007-05-29 15:45:00,30.88,30.88,30.86,30.86,32600.0,17.442,17.442,17.4307,17.4307,32600.0
2007-05-29 15:50:00,30.86,30.88,30.85,30.86,30800.0,17.4307,17.442,17.4251,17.4307,30800.0
2007-05-29 15:55:00,30.86,30.88,30.84,30.86,54400.0,17.4307,17.442,17.4194,17.4307,54400.0
2007-05-30 09:30:00,30.71,30.78,30.68,30.7,45800.0,17.346,17.3855,17.329,17.3403,45800.0
2007-05-30 09:35:00,30.7,30.72,30.61,30.71,36600.0,17.3403,17.3516,17.2895,17.346,36600.0
2007-05-30 09:40:00,30.71,30.78,30.66,30.75,28000.0,17.346,17.3855,17.3177,17.3686,28000.0
2007-05-30 09:45:00,30.75,30.88,30.75,30.88,15400.0,17.3686,17.442,17.3686,17.442,15400.0
2007-05-30 09:50:00,30.87,30.91,30.86,30.86,20400.0,17.4364,17.4589,17.4307,17.4307,20400.0
2007-05-30 09:55:00,30.86,30.91,30.84,30.89,20000.0,17.4307,17.4589,17.4194,17.4476,20000.0
2007-05-30 10:00:00,30.88,30.92,30.86,30.89,28000.0,17.442,17.4646,17.4307,17.4476,28000.0
2007-05-30 10:05:00,30.88,30.91,30.82,30.88,43600.0,17.442,17.4589,17.4081,17.442,43600.0
2007-05-30 10:10:00,30.88,30.88,30.8,30.81,14000.0,17.442,17.442,17.3968,17.4025,14000.0
2007-05-30 10:15:00,30.81,30.84,30.72,30.79,43600.0,17.4025,17.4194,17.3516,17.3912,43600.0
2007-05-30 10:20:00,30.79,30.79,30.7,30.72,18400.0,17.3912,17.3912,17.3403,17.3516,18400.0
2007-05-30 10:25:00,30.72,30.72,30.63,30.64,22000.0,17.3516,17.3516,17.3008,17.3064,22000.0
2007-05-30 10:30:00,30.65,30.73,30.63,30.65,48200.0,17.3121,17.3573,17.3008,17.3121,48200.0
2007-05-30 10:35:00,30.65,30.67,30.64,30.67,21800.0,17.3121,17.3234,17.3064,17.3234,21800.0
2007-05-30 10:40:00,30.66,30.67,30.63,30.66,21400.0,17.3177,17.3234,17.3008,17.3177,21400.0
2007-05-30 10:45:00,30.66,30.7,30.61,30.66,44000.0,17.3177,17.3403,17.2895,17.3177,44000.0
2007-05-30 10:50:00,30.67,30.69,30.67,30.69,28800.0,17.3234,17.3347,17.3234,17.3347,28800.0
2007-05-30 10:55:00,30.68,30.7,30.66,30.68,28200.0,17.329,17.3403,17.3177,17.329,28200.0
2007-05-30 11:00:00,30.67,30.72,30.67,30.7,37000.0,17.3234,17.3516,17.3234,17.3403,37000.0
2007-05-30 11:05:00,30.7,30.73,30.7,30.71,20600.0,17.3403,17.3573,17.3403,17.346,20600.0
2007-05-30 11:10:00,30.71,30.72,30.65,30.65,25400.0,17.346,17.3516,17.3121,17.3121,25400.0
2007-05-30 11:15:00,30.66,30.68,30.64,30.68,25600.0,17.3177,17.329,17.3064,17.329,25600.0
2007-05-30 11:20:00,30.68,30.72,30.67,30.71,44200.0,17.329,17.3516,17.3234,17.346,44200.0
2007-05-30 11:25:00,30.72,30.73,30.68,30.73,12800.0,17.3516,17.3573,17.329,17.3573,12800.0
2007-05-30 11:30:00,30.73,30.73,30.69,30.7,27600.0,17.3573,17.3573,17.3347,17.3403,27600.0
2007-05-30 11:35:00,30.7,30.71,30.69,30.7,10600.0,17.3403,17.346,17.3347,17.3403,10600.0
2007-05-30 11:40:00,30.7,30.71,30.69,30.7,26000.0,17.3403,17.346,17.3347,17.3403,26000.0
2007-05-30 11:45:00,30.7,30.71,30.66,30.66,21800.0,17.3403,17.346,17.3177,17.3177,21800.0
2007-05-30 11:50:00,30.66,30.68,30.66,30.68,22000.0,17.3177,17.329,17.3177,17.329,22000.0
2007-05-30 11:55:00,30.68,30.68,30.67,30.67,11200.0,17.329,17.329,17.3234,17.3234,11200.0
2007-05-30 12:00:00,30.67,30.68,30.66,30.67,8600.0,17.3234,17.329,17.3177,17.3234,8600.0
2007-05-30 12:05:00,30.67,30.7,30.67,30.68,28200.0,17.3234,17.3403,17.3234,17.329,28200.0
2007-05-30 12:10:00,30.68,30.68,30.67,30.68,12800.0,17.329,17.329,17.3234,17.329,12800.0
2007-05-30 12:15:00,30.67,30.69,30.67,30.68,28800.0,17.3234,17.3347,17.3234,17.329,28800.0
2007-05-30 12:20:00,30.68,30.72,30.68,30.71,24400.0,17.329,17.3516,17.329,17.346,24400.0
2007-05-30 12:25:00,30.71,30.76,30.71,30.76,23000.0,17.346,17.3742,17.346,17.3742,23000.0
2007-05-30 12:30:00,30.77,30.79,30.77,30.79,86400.0,17.3799,17.3912,17.3799,17.3912,86400.0
2007-05-30 12:35:00,30.78,30.8,30.78,30.78,13800.0,17.3855,17.3968,17.3855,17.3855,13800.0
2007-05-30 12:40:00,30.78,30.81,30.78,30.81,13200.0,17.3855,17.4025,17.3855,17.4025,13200.0
2007-05-30 12:45:00,30.8,30.83,30.8,30.83,12400.0,17.3968,17.4138,17.3968,17.4138,12400.0
2007-05-30 12:50:00,30.83,30.83,30.8,30.8,19800.0,17.4138,17.4138,17.3968,17.3968,19800.0
2007-05-30 12:55:00,30.8,30.8,30.77,30.78,15200.0,17.3968,17.3968,17.3799,17.3855,15200.0
2007-05-30 13:00:00,30.77,30.78,30.76,30.76,19800.0,17.3799,17.3855,17.3742,17.3742,19800.0
2007-05-30 13:05:00,30.77,30.8,30.76,30.8,11000.0,17.3799,17.3968,17.3742,17.3968,11000.0
2007-05-30 13:10:00,30.8,30.8,30.79,30.79,11400.0,17.3968,17.3968,17.3912,17.3912,11400.0
2007-05-30 13:15:00,30.79,30.79,30.78,30.78,5600.0,17.3912,17.3912,17.3855,17.3855,5600.0
2007-05-30 13:20:00,30.78,30.8,30.78,30.8,13000.0,17.3855,17.3968,17.3855,17.3968,13000.0
2007-05-30 13:25:00,30.8,30.81,30.79,30.81,15800.0,17.3968,17.4025,17.3912,17.4025,15800.0
2007-05-30 13:30:00,30.81,30.81,30.81,30.81,72800.0,17.4025,17.4025,17.4025,17.4025,72800.0
2007-05-30 13:35:00,30.81,30.81,30.8,30.81,36400.0,17.4025,17.4025,17.3968,17.4025,36400.0
2007-05-30 13:40:00,30.81,30.81,30.78,30.78,45400.0,17.4025,17.4025,17.3855,17.3855,45400.0
2007-05-30 13:45:00,30.78,30.82,30.78,30.82,25600.0,17.3855,17.4081,17.3855,17.4081,25600.0
2007-05-30 13:50:00,30.82,30.83,30.81,30.83,9000.0,17.4081,17.4138,17.4025,17.4138,9000.0
2007-05-30 13:55:00,30.83,30.83,30.81,30.82,13000.0,17.4138,17.4138,17.4025,17.4081,13000.0
2007-05-30 14:00:00,30.82,30.82,30.73,30.73,73200.0,17.4081,17.4081,17.3573,17.3573,73200.0
2007-05-30 14:05:00,30.74,30.79,30.7,30.75,64400.0,17.3629,17.3912,17.3403,17.3686,64400.0
2007-05-30 14:10:00,30.76,30.83,30.76,30.78,33600.0,17.3742,17.4138,17.3742,17.3855,33600.0
2007-05-30 14:15:00,30.78,30.84,30.77,30.82,62400.0,17.3855,17.4194,17.3799,17.4081,62400.0
2007-05-30 14:20:00,30.81,30.83,30.77,30.83,31600.0,17.4025,17.4138,17.3799,17.4138,31600.0
2007-05-30 14:25:00,30.83,30.89,30.82,30.87,71800.0,17.4138,17.4476,17.4081,17.4364,71800.0
2007-05-30 14:30:00,30.86,30.89,30.84,30.86,121000.0,17.4307,17.4476,17.4194,17.4307,121000.0
2007-05-30 14:35:00,30.86,30.91,30.85,30.89,93600.0,17.4307,17.4589,17.4251,17.4476,93600.0
2007-05-30 14:40:00,30.89,30.93,30.89,30.93,51600.0,17.4476,17.4702,17.4476,17.4702,51600.0
2007-05-30 14:45:00,30.93,30.93,30.9,30.91,45600.0,17.4702,17.4702,17.4533,17.4589,45600.0
2007-05-30 14:50:00,30.91,30.93,30.9,30.93,28000.0,17.4589,17.4702,17.4533,17.4702,28000.0
2007-05-30 14:55:00,30.93,30.99,30.93,30.97,26800.0,17.4702,17.5041,17.4702,17.4928,26800.0
2007-05-30 15:00:00,30.97,30.99,30.96,30.98,34800.0,17.4928,17.5041,17.4872,17.4985,34800.0
2007-05-30 15:05:00,30.98,30.98,30.95,30.96,78400.0,17.4985,17.4985,17.4815,17.4872,78400.0
2007-05-30 15:10:00,30.96,30.96,30.93,30.93,56000.0,17.4872,17.4872,17.4702,17.4702,56000.0
2007-05-30 15:15:00,30.92,30.93,30.89,30.92,44000.0,17.4646,17.4702,17.4476,17.4646,44000.0
2007-05-30 15:20:00,30.92,30.92,30.9,30.91,50400.0,17.4646,17.4646,17.4533,17.4589,50400.0
2007-05-30 15:25:00,30.9,30.91,30.86,30.86,66600.0,17.4533,17.4589,17.4307,17.4307,66600.0
2007-05-30 15:30:00,30.86,30.91,30.86,30.91,52800.0,17.4307,17.4589,17.4307,17.4589,52800.0
2007-05-30 15:35:00,30.91,30.93,30.89,30.9,40600.0,17.4589,17.4702,17.4476,17.4533,40600.0
2007-05-30 15:40:00,30.89,30.95,30.89,30.91,34800.0,17.4476,17.4815,17.4476,17.4589,34800.0
2007-05-30 15:45:00,30.92,30.94,30.91,30.92,30400.0,17.4646,17.4759,17.4589,17.4646,30400.0
2007-05-30 15:50:00,30.92,30.96,30.92,30.92,54800.0,17.4646,17.4872,17.4646,17.4646,54800.0
2007-05-30 15:55:00,30.93,30.93,30.9,30.92,66200.0,17.4702,17.4702,17.4533,17.4646,66200.0
2007-05-31 09:30:00,31.03,31.03,30.9,30.91,32600.0,17.5267,17.5267,17.4533,17.4589,32600.0
2007-05-31 09:35:00,30.93,31.08,30.9,31.05,35800.0,17.4702,17.555,17.4533,17.538,35800.0
2007-05-31 09:40:00,31.05,31.1,31.04,31.08,36200.0,17.538,17.5663,17.5324,17.555,36200.0
2007-05-31 09:45:00,31.08,31.1,30.99,31.02,64000.0,17.555,17.5663,17.5041,17.5211,64000.0
2007-05-31 09:50:00,31.02,31.03,30.99,30.99,25600.0,17.5211,17.5267,17.5041,17.5041,25600.0
2007-05-31 09:55:00,30.99,30.99,30.93,30.93,29800.0,17.5041,17.5041,17.4702,17.4702,29800.0
2007-05-31 10:00:00,30.93,30.98,30.93,30.96,53000.0,17.4702,17.4985,17.4702,17.4872,53000.0
2007-05-31 10:05:00,30.96,31.0,30.93,30.93,32000.0,17.4872,17.5098,17.4702,17.4702,32000.0
2007-05-31 10:10:00,30.93,30.93,30.86,30.86,22800.0,17.4702,17.4702,17.4307,17.4307,22800.0
2007-05-31 10:15:00,30.86,30.86,30.83,30.83,26400.0,17.4307,17.4307,17.4138,17.4138,26400.0
2007-05-31 10:20:00,30.83,30.84,30.78,30.83,33000.0,17.4138,17.4194,17.3855,17.4138,33000.0
2007-05-31 10:25:00,30.82,30.84,30.8,30.83,26600.0,17.4081,17.4194,17.3968,17.4138,26600.0
2007-05-31 10:30:00,30.83,30.96,30.78,30.82,99000.0,17.4138,17.4872,17.3855,17.4081,99000.0
2007-05-31 10:35:00,30.82,30.86,30.81,30.85,30800.0,17.4081,17.4307,17.4025,17.4251,30800.0
2007-05-31 10:40:00,30.85,30.86,30.84,30.86,12400.0,17.4251,17.4307,17.4194,17.4307,12400.0
2007-05-31 10:45:00,30.86,30.9,30.86,30.89,26400.0,17.4307,17.4533,17.4307,17.4476,26400.0
2007-05-31 10:50:00,30.89,30.91,30.87,30.9,26200.0,17.4476,17.4589,17.4364,17.4533,26200.0
2007-05-31 10:55:00,30.9,30.93,30.88,30.88,52200.0,17.4533,17.4702,17.442,17.442,52200.0
2007-05-31 11:00:00,30.88,30.88,30.83,30.83,25400.0,17.442,17.442,17.4138,17.4138,25400.0
2007-05-31 11:05:00,30.82,30.85,30.81,30.85,18200.0,17.4081,17.4251,17.4025,17.4251,18200.0
2007-05-31 11:10:00,30.84,30.85,30.8,30.81,30600.0,17.4194,17.4251,17.3968,17.4025,30600.0
2007-05-31 11:15:00,30.81,30.81,30.78,30.8,23600.0,17.4025,17.4025,17.3855,17.3968,23600.0
2007-05-31 11:20:00,30.79,30.82,30.78,30.8,22000.0,17.3912,17.4081,17.3855,17.3968,22000.0
2007-05-31 11:25:00,30.8,30.8,30.78,30.78,13800.0,17.3968,17.3968,17.3855,17.3855,13800.0
2007-05-31 11:30:00,30.78,30.79,30.78,30.78,18200.0,17.3855,17.3912,17.3855,17.3855,18200.0
2007-05-31 11:35:00,30.79,30.79,30.78,30.78,19600.0,17.3912,17.3912,17.3855,17.3855,19600.0
2007-05-31 11:40:00,30.78,30.78,30.76,30.76,25800.0,17.3855,17.3855,17.3742,17.3742,25800.0
2007-05-31 11:45:00,30.75,30.78,30.75,30.77,26000.0,17.3686,17.3855,17.3686,17.3799,26000.0
2007-05-31 11:50:00,30.76,30.77,30.74,30.75,18800.0,17.3742,17.3799,17.3629,17.3686,18800.0
2007-05-31 11:55:00,30.75,30.75,30.71,30.73,24800.0,17.3686,17.3686,17.346,17.3573,24800.0
2007-05-31 12:00:00,30.72,30.73,30.71,30.72,40600.0,17.3516,17.3573,17.346,17.3516,40600.0
2007-05-31 12:05:00,30.72,30.73,30.71,30.73,33800.0,17.3516,17.3573,17.346,17.3573,33800.0
2007-05-31 12:10:00,30.74,30.77,30.73,30.77,26400.0,17.3629,17.3799,17.3573,17.3799,26400.0
2007-05-31 12:15:00,30.77,30.79,30.77,30.79,21200.0,17.3799,17.3912,17.3799,17.3912,21200.0
2007-05-31 12:20:00,30.78,30.79,30.78,30.79,10400.0,17.3855,17.3912,17.3855,17.3912,10400.0
2007-05-31 12:25:00,30.79,30.79,30.78,30.79,11200.0,17.3912,17.3912,17.3855,17.3912,11200.0
2007-05-31 12:30:00,30.79,30.79,30.78,30.78,36000.0,17.3912,17.3912,17.3855,17.3855,36000.0
2007-05-31 12:35:00,30.79,30.8,30.78,30.79,20400.0,17.3912,17.3968,17.3855,17.3912,20400.0
2007-05-31 12:40:00,30.8,30.8,30.79,30.79,21000.0,17.3968,17.3968,17.3912,17.3912,21000.0
2007-05-31 12:45:00,30.79,30.79,30.77,30.78,20800.0,17.3912,17.3912,17.3799,17.3855,20800.0
2007-05-31 12:50:00,30.77,30.78,30.75,30.75,26800.0,17.3799,17.3855,17.3686,17.3686,26800.0
2007-05-31 12:55:00,30.75,30.75,30.75,30.75,14200.0,17.3686,17.3686,17.3686,17.3686,14200.0
2007-05-31 13:00:00,30.75,30.76,30.74,30.75,18800.0,17.3686,17.3742,17.3629,17.3686,18800.0
2007-05-31 13:05:00,30.75,30.75,30.7,30.71,35200.0,17.3686,17.3686,17.3403,17.346,35200.0
2007-05-31 13:10:00,30.7,30.73,30.7,30.7,45600.0,17.3403,17.3573,17.3403,17.3403,45600.0
2007-05-31 13:15:00,30.69,30.7,30.65,30.67,44800.0,17.3347,17.3403,17.3121,17.3234,44800.0
2007-05-31 13:20:00,30.67,30.67,30.64,30.64,38400.0,17.3234,17.3234,17.3064,17.3064,38400.0
2007-05-31 13:25:00,30.64,30.65,30.58,30.64,51600.0,17.3064,17.3121,17.2726,17.3064,51600.0
2007-05-31 13:30:00,30.64,30.64,30.59,30.6,28800.0,17.3064,17.3064,17.2782,17.2838,28800.0
2007-05-31 13:35:00,30.6,30.61,30.59,30.6,26400.0,17.2838,17.2895,17.2782,17.2838,26400.0
2007-05-31 13:40:00,30.6,30.61,30.59,30.61,37200.0,17.2838,17.2895,17.2782,17.2895,37200.0
2007-05-31 13:45:00,30.61,30.65,30.61,30.64,36600.0,17.2895,17.3121,17.2895,17.3064,36600.0
2007-05-31 13:50:00,30.64,30.67,30.64,30.67,33000.0,17.3064,17.3234,17.3064,17.3234,33000.0
2007-05-31 13:55:00,30.67,30.68,30.66,30.68,29600.0,17.3234,17.329,17.3177,17.329,29600.0
2007-05-31 14:00:00,30.68,30.68,30.63,30.67,47600.0,17.329,17.329,17.3008,17.3234,47600.0
2007-05-31 14:05:00,30.67,30.71,30.67,30.69,44600.0,17.3234,17.346,17.3234,17.3347,44600.0
2007-05-31 14:10:00,30.69,30.71,30.69,30.71,19400.0,17.3347,17.346,17.3347,17.346,19400.0
2007-05-31 14:15:00,30.71,30.71,30.69,30.71,43400.0,17.346,17.346,17.3347,17.346,43400.0
2007-05-31 14:20:00,30.72,30.74,30.71,30.73,21000.0,17.3516,17.3629,17.346,17.3573,21000.0
2007-05-31 14:25:00,30.73,30.75,30.73,30.75,36400.0,17.3573,17.3686,17.3573,17.3686,36400.0
2007-05-31 14:30:00,30.75,30.77,30.75,30.77,38200.0,17.3686,17.3799,17.3686,17.3799,38200.0
2007-05-31 14:35:00,30.77,30.78,30.76,30.78,19800.0,17.3799,17.3855,17.3742,17.3855,19800.0
2007-05-31 14:40:00,30.78,30.8,30.77,30.78,48200.0,17.3855,17.3968,17.3799,17.3855,48200.0
2007-05-31 14:45:00,30.77,30.81,30.77,30.8,35000.0,17.3799,17.4025,17.3799,17.3968,35000.0
2007-05-31 14:50:00,30.8,30.8,30.79,30.8,31200.0,17.3968,17.3968,17.3912,17.3968,31200.0
2007-05-31 14:55:00,30.79,30.8,30.74,30.74,31600.0,17.3912,17.3968,17.3629,17.3629,31600.0
2007-05-31 15:00:00,30.74,30.76,30.74,30.75,34400.0,17.3629,17.3742,17.3629,17.3686,34400.0
2007-05-31 15:05:00,30.75,30.77,30.75,30.75,42400.0,17.3686,17.3799,17.3686,17.3686,42400.0
2007-05-31 15:10:00,30.74,30.78,30.74,30.78,32400.0,17.3629,17.3855,17.3629,17.3855,32400.0
2007-05-31 15:15:00,30.78,30.79,30.77,30.78,25000.0,17.3855,17.3912,17.3799,17.3855,25000.0
2007-05-31 15:20:00,30.78,30.78,30.75,30.75,35800.0,17.3855,17.3855,17.3686,17.3686,35800.0
2007-05-31 15:25:00,30.75,30.75,30.74,30.75,74200.0,17.3686,17.3686,17.3629,17.3686,74200.0
2007-05-31 15:30:00,30.74,30.75,30.72,30.72,39400.0,17.3629,17.3686,17.3516,17.3516,39400.0
2007-05-31 15:35:00,30.72,30.72,30.68,30.68,33400.0,17.3516,17.3516,17.329,17.329,33400.0
2007-05-31 15:40:00,30.68,30.73,30.67,30.72,42400.0,17.329,17.3573,17.3234,17.3516,42400.0
2007-05-31 15:45:00,30.72,30.73,30.7,30.71,29200.0,17.3516,17.3573,17.3403,17.346,29200.0
2007-05-31 15:50:00,30.71,30.72,30.68,30.69,43600.0,17.346,17.3516,17.329,17.3347,43600.0
2007-05-31 15:55:00,30.7,30.72,30.66,30.66,91000.0,17.3403,17.3516,17.3177,17.3177,91000.0
2007-06-01 09:30:00,30.66,30.93,30.66,30.89,34200.0,17.3177,17.4702,17.3177,17.4476,34200.0
2007-06-01 09:35:00,30.89,30.91,30.78,30.82,36200.0,17.4476,17.4589,17.3855,17.4081,36200.0
2007-06-01 09:40:00,30.82,30.83,30.81,30.82,28000.0,17.4081,17.4138,17.4025,17.4081,28000.0
2007-06-01 09:45:00,30.81,30.82,30.72,30.78,22600.0,17.4025,17.4081,17.3516,17.3855,22600.0
2007-06-01 09:50:00,30.78,30.8,30.77,30.77,17800.0,17.3855,17.3968,17.3799,17.3799,17800.0
2007-06-01 09:55:00,30.77,30.77,30.71,30.73,22600.0,17.3799,17.3799,17.346,17.3573,22600.0
2007-06-01 10:00:00,30.72,30.81,30.7,30.8,55200.0,17.3516,17.4025,17.3403,17.3968,55200.0
2007-06-01 10:05:00,30.78,30.82,30.77,30.8,50400.0,17.3855,17.4081,17.3799,17.3968,50400.0
2007-06-01 10:10:00,30.8,30.8,30.73,30.75,35200.0,17.3968,17.3968,17.3573,17.3686,35200.0
2007-06-01 10:15:00,30.74,30.77,30.73,30.76,24600.0,17.3629,17.3799,17.3573,17.3742,24600.0
2007-06-01 10:20:00,30.76,30.79,30.75,30.75,30800.0,17.3742,17.3912,17.3686,17.3686,30800.0
2007-06-01 10:25:00,30.75,30.75,30.7,30.7,39600.0,17.3686,17.3686,17.3403,17.3403,39600.0
2007-06-01 10:30:00,30.71,30.72,30.67,30.68,47600.0,17.346,17.3516,17.3234,17.329,47600.0
2007-06-01 10:35:00,30.68,30.72,30.68,30.7,9800.0,17.329,17.3516,17.329,17.3403,9800.0
2007-06-01 10:40:00,30.7,30.71,30.68,30.68,24000.0,17.3403,17.346,17.329,17.329,24000.0
2007-06-01 10:45:00,30.69,30.69,30.63,30.64,25600.0,17.3347,17.3347,17.3008,17.3064,25600.0
2007-06-01 10:50:00,30.63,30.63,30.55,30.55,21200.0,17.3008,17.3008,17.2556,17.2556,21200.0
2007-06-01 10:55:00,30.54,30.55,30.5,30.5,42800.0,17.25,17.2556,17.2274,17.2274,42800.0
2007-06-01 11:00:00,30.5,30.55,30.49,30.49,59400.0,17.2274,17.2556,17.2217,17.2217,59400.0
2007-06-01 11:05:00,30.5,30.54,30.5,30.54,127200.0,17.2274,17.25,17.2274,17.25,127200.0
2007-06-01 11:10:00,30.55,30.55,30.49,30.5,69400.0,17.2556,17.2556,17.2217,17.2274,69400.0
2007-06-01 11:15:00,30.5,30.51,30.5,30.5,29400.0,17.2274,17.233,17.2274,17.2274,29400.0
2007-06-01 11:20:00,30.5,30.5,30.47,30.48,14400.0,17.2274,17.2274,17.2104,17.2161,14400.0
2007-06-01 11:25:00,30.47,30.53,30.47,30.52,27000.0,17.2104,17.2443,17.2104,17.2387,27000.0
2007-06-01 11:30:00,30.52,30.55,30.52,30.55,33600.0,17.2387,17.2556,17.2387,17.2556,33600.0
2007-06-01 11:35:00,30.55,30.58,30.54,30.55,105600.0,17.2556,17.2726,17.25,17.2556,105600.0
2007-06-01 11:40:00,30.56,30.58,30.55,30.56,42400.0,17.2613,17.2726,17.2556,17.2613,42400.0
2007-06-01 11:45:00,30.56,30.56,30.54,30.54,62600.0,17.2613,17.2613,17.25,17.25,62600.0
2007-06-01 11:50:00,30.55,30.55,30.54,30.54,30600.0,17.2556,17.2556,17.25,17.25,30600.0
2007-06-01 11:55:00,30.54,30.55,30.53,30.53,13400.0,17.25,17.2556,17.2443,17.2443,13400.0
2007-06-01 12:00:00,30.53,30.53,30.49,30.5,13000.0,17.2443,17.2443,17.2217,17.2274,13000.0
2007-06-01 12:05:00,30.49,30.5,30.49,30.49,34000.0,17.2217,17.2274,17.2217,17.2217,34000.0
2007-06-01 12:10:00,30.49,30.5,30.48,30.5,23400.0,17.2217,17.2274,17.2161,17.2274,23400.0
2007-06-01 12:15:00,30.49,30.5,30.49,30.49,15400.0,17.2217,17.2274,17.2217,17.2217,15400.0
2007-06-01 12:20:00,30.49,30.5,30.46,30.5,87800.0,17.2217,17.2274,17.2048,17.2274,87800.0
2007-06-01 12:25:00,30.5,30.52,30.5,30.5,45200.0,17.2274,17.2387,17.2274,17.2274,45200.0
2007-06-01 12:30:00,30.5,30.5,30.48,30.48,21400.0,17.2274,17.2274,17.2161,17.2161,21400.0
2007-06-01 12:35:00,30.5,30.51,30.48,30.5,40600.0,17.2274,17.233,17.2161,17.2274,40600.0
2007-06-01 12:40:00,30.5,30.5,30.5,30.5,48000.0,17.2274,17.2274,17.2274,17.2274,48000.0
2007-06-01 12:45:00,30.5,30.52,30.5,30.5,50000.0,17.2274,17.2387,17.2274,17.2274,50000.0
2007-06-01 12:50:00,30.5,30.58,30.5,30.58,27400.0,17.2274,17.2726,17.2274,17.2726,27400.0
2007-06-01 12:55:00,30.57,30.64,30.57,30.62,36200.0,17.2669,17.3064,17.2669,17.2951,36200.0
2007-06-01 13:00:00,30.62,30.64,30.61,30.61,19000.0,17.2951,17.3064,17.2895,17.2895,19000.0
2007-06-01 13:05:00,30.6,30.6,30.56,30.58,14400.0,17.2838,17.2838,17.2613,17.2726,14400.0
2007-06-01 13:10:00,30.58,30.63,30.58,30.62,21800.0,17.2726,17.3008,17.2726,17.2951,21800.0
2007-06-01 13:15:00,30.62,30.68,30.59,30.67,41400.0,17.2951,17.329,17.2782,17.3234,41400.0
2007-06-01 13:20:00,30.67,30.67,30.61,30.62,21400.0,17.3234,17.3234,17.2895,17.2951,21400.0
2007-06-01 13:25:00,30.63,30.65,30.61,30.65,9400.0,17.3008,17.3121,17.2895,17.3121,9400.0
2007-06-01 13:30:00,30.65,30.67,30.65,30.67,18000.0,17.3121,17.3234,17.3121,17.3234,18000.0
2007-06-01 13:35:00,30.68,30.7,30.67,30.69,17600.0,17.329,17.3403,17.3234,17.3347,17600.0
2007-06-01 13:40:00,30.7,30.7,30.68,30.69,22200.0,17.3403,17.3403,17.329,17.3347,22200.0
2007-06-01 13:45:00,30.69,30.7,30.69,30.69,17400.0,17.3347,17.3403,17.3347,17.3347,17400.0
2007-06-01 13:50:00,30.7,30.71,30.69,30.71,26200.0,17.3403,17.346,17.3347,17.346,26200.0
2007-06-01 13:55:00,30.71,30.73,30.7,30.72,44200.0,17.346,17.3573,17.3403,17.3516,44200.0
2007-06-01 14:00:00,30.71,30.71,30.71,30.71,19600.0,17.346,17.346,17.346,17.346,19600.0
2007-06-01 14:05:00,30.71,30.71,30.7,30.7,27400.0,17.346,17.346,17.3403,17.3403,27400.0
2007-06-01 14:10:00,30.7,30.72,30.7,30.72,19000.0,17.3403,17.3516,17.3403,17.3516,19000.0
2007-06-01 14:15:00,30.72,30.74,30.72,30.74,20800.0,17.3516,17.3629,17.3516,17.3629,20800.0
2007-06-01 14:20:00,30.73,30.74,30.7,30.71,19600.0,17.3573,17.3629,17.3403,17.346,19600.0
2007-06-01 14:25:00,30.71,30.73,30.7,30.72,18400.0,17.346,17.3573,17.3403,17.3516,18400.0
2007-06-01 14:30:00,30.72,30.73,30.72,30.73,13200.0,17.3516,17.3573,17.3516,17.3573,13200.0
2007-06-01 14:35:00,30.72,30.73,30.72,30.72,16200.0,17.3516,17.3573,17.3516,17.3516,16200.0
2007-06-01 14:40:00,30.72,30.75,30.7,30.7,42800.0,17.3516,17.3686,17.3403,17.3403,42800.0
2007-06-01 14:45:00,30.71,30.73,30.71,30.72,9800.0,17.346,17.3573,17.346,17.3516,9800.0
2007-06-01 14:50:00,30.72,30.72,30.65,30.68,59000.0,17.3516,17.3516,17.3121,17.329,59000.0
2007-06-01 14:55:00,30.69,30.69,30.68,30.68,32600.0,17.3347,17.3347,17.329,17.329,32600.0
2007-06-01 15:00:00,30.68,30.69,30.65,30.68,114600.0,17.329,17.3347,17.3121,17.329,114600.0
2007-06-01 15:05:00,30.68,30.68,30.63,30.63,31800.0,17.329,17.329,17.3008,17.3008,31800.0
2007-06-01 15:10:00,30.63,30.66,30.6,30.66,37200.0,17.3008,17.3177,17.2838,17.3177,37200.0
2007-06-01 15:15:00,30.66,30.66,30.64,30.66,23800.0,17.3177,17.3177,17.3064,17.3177,23800.0
2007-06-01 15:20:00,30.66,30.68,30.66,30.67,53600.0,17.3177,17.329,17.3177,17.3234,53600.0
2007-06-01 15:25:00,30.67,30.71,30.67,30.71,78200.0,17.3234,17.346,17.3234,17.346,78200.0
2007-06-01 15:30:00,30.7,30.71,30.68,30.68,251400.0,17.3403,17.346,17.329,17.329,251400.0
2007-06-01 15:35:00,30.68,30.68,30.66,30.66,50600.0,17.329,17.329,17.3177,17.3177,50600.0
2007-06-01 15:40:00,30.66,30.71,30.65,30.67,55400.0,17.3177,17.346,17.3121,17.3234,55400.0
2007-06-01 15:45:00,30.67,30.7,30.66,30.68,60400.0,17.3234,17.3403,17.3177,17.329,60400.0
2007-06-01 15:50:00,30.67,30.7,30.67,30.68,66600.0,17.3234,17.3403,17.3234,17.329,66600.0
2007-06-01 15:55:00,30.68,30.7,30.68,30.7,56800.0,17.329,17.3403,17.329,17.3403,56800.0
2007-06-04 09:30:00,30.67,30.88,30.67,30.85,43600.0,17.3234,17.442,17.3234,17.4251,43600.0
2007-06-04 09:35:00,30.86,30.86,30.66,30.68,23000.0,17.4307,17.4307,17.3177,17.329,23000.0
2007-06-04 09:40:00,30.68,30.74,30.67,30.68,10800.0,17.329,17.3629,17.3234,17.329,10800.0
2007-06-04 09:45:00,30.68,30.72,30.66,30.66,39000.0,17.329,17.3516,17.3177,17.3177,39000.0
2007-06-04 09:50:00,30.68,30.79,30.65,30.79,86000.0,17.329,17.3912,17.3121,17.3912,86000.0
2007-06-04 09:55:00,30.77,30.77,30.68,30.68,31400.0,17.3799,17.3799,17.329,17.329,31400.0
2007-06-04 10:00:00,30.68,30.73,30.66,30.68,31000.0,17.329,17.3573,17.3177,17.329,31000.0
2007-06-04 10:05:00,30.71,30.74,30.65,30.66,38400.0,17.346,17.3629,17.3121,17.3177,38400.0
2007-06-04 10:10:00,30.66,30.68,30.57,30.58,19600.0,17.3177,17.329,17.2669,17.2726,19600.0
2007-06-04 10:15:00,30.59,30.63,30.5,30.54,42600.0,17.2782,17.3008,17.2274,17.25,42600.0
2007-06-04 10:20:00,30.53,30.58,30.52,30.56,31200.0,17.2443,17.2726,17.2387,17.2613,31200.0
2007-06-04 10:25:00,30.57,30.59,30.5,30.52,24000.0,17.2669,17.2782,17.2274,17.2387,24000.0
2007-06-04 10:30:00,30.52,30.57,30.5,30.57,20000.0,17.2387,17.2669,17.2274,17.2669,20000.0
2007-06-04 10:35:00,30.57,30.64,30.57,30.61,18400.0,17.2669,17.3064,17.2669,17.2895,18400.0
2007-06-04 10:40:00,30.6,30.6,30.5,30.52,25400.0,17.2838,17.2838,17.2274,17.2387,25400.0
2007-06-04 10:45:00,30.52,30.53,30.5,30.5,17000.0,17.2387,17.2443,17.2274,17.2274,17000.0
2007-06-04 10:50:00,30.5,30.53,30.48,30.53,27600.0,17.2274,17.2443,17.2161,17.2443,27600.0
2007-06-04 10:55:00,30.52,30.57,30.51,30.57,7400.0,17.2387,17.2669,17.233,17.2669,7400.0
2007-06-04 11:00:00,30.56,30.57,30.52,30.54,22800.0,17.2613,17.2669,17.2387,17.25,22800.0
2007-06-04 11:05:00,30.53,30.6,30.53,30.6,11400.0,17.2443,17.2838,17.2443,17.2838,11400.0
2007-06-04 11:10:00,30.58,30.64,30.58,30.64,11200.0,17.2726,17.3064,17.2726,17.3064,11200.0
2007-06-04 11:15:00,30.64,30.64,30.6,30.63,27800.0,17.3064,17.3064,17.2838,17.3008,27800.0
2007-06-04 11:20:00,30.61,30.64,30.6,30.63,17800.0,17.2895,17.3064,17.2838,17.3008,17800.0
2007-06-04 11:25:00,30.63,30.65,30.61,30.61,16400.0,17.3008,17.3121,17.2895,17.2895,16400.0
2007-06-04 11:30:00,30.62,30.67,30.61,30.67,15200.0,17.2951,17.3234,17.2895,17.3234,15200.0
2007-06-04 11:35:00,30.65,30.66,30.64,30.65,12000.0,17.3121,17.3177,17.3064,17.3121,12000.0
2007-06-04 11:40:00,30.64,30.64,30.58,30.59,30200.0,17.3064,17.3064,17.2726,17.2782,30200.0
2007-06-04 11:45:00,30.58,30.6,30.54,30.56,52600.0,17.2726,17.2838,17.25,17.2613,52600.0
2007-06-04 11:50:00,30.56,30.6,30.55,30.6,23000.0,17.2613,17.2838,17.2556,17.2838,23000.0
2007-06-04 11:55:00,30.6,30.68,30.59,30.67,21200.0,17.2838,17.329,17.2782,17.3234,21200.0
2007-06-04 12:00:00,30.67,30.73,30.67,30.73,15000.0,17.3234,17.3573,17.3234,17.3573,15000.0
2007-06-04 12:05:00,30.74,30.75,30.73,30.73,14200.0,17.3629,17.3686,17.3573,17.3573,14200.0
2007-06-04 12:10:00,30.74,30.74,30.61,30.62,24000.0,17.3629,17.3629,17.2895,17.2951,24000.0
2007-06-04 12:15:00,30.61,30.64,30.58,30.6,31800.0,17.2895,17.3064,17.2726,17.2838,31800.0
2007-06-04 12:20:00,30.61,30.7,30.6,30.69,16800.0,17.2895,17.3403,17.2838,17.3347,16800.0
2007-06-04 12:25:00,30.69,30.72,30.69,30.72,9800.0,17.3347,17.3516,17.3347,17.3516,9800.0
2007-06-04 12:30:00,30.73,30.73,30.71,30.73,14200.0,17.3573,17.3573,17.346,17.3573,14200.0
2007-06-04 12:35:00,30.73,30.75,30.72,30.75,8400.0,17.3573,17.3686,17.3516,17.3686,8400.0
2007-06-04 12:40:00,30.75,30.75,30.74,30.74,9000.0,17.3686,17.3686,17.3629,17.3629,9000.0
2007-06-04 12:45:00,30.74,30.74,30.73,30.73,6000.0,17.3629,17.3629,17.3573,17.3573,6000.0
2007-06-04 12:50:00,30.73,30.74,30.73,30.74,15400.0,17.3573,17.3629,17.3573,17.3629,15400.0
2007-06-04 12:55:00,30.74,30.81,30.74,30.8,14000.0,17.3629,17.4025,17.3629,17.3968,14000.0
2007-06-04 13:00:00,30.81,30.85,30.81,30.84,23200.0,17.4025,17.4251,17.4025,17.4194,23200.0
2007-06-04 13:05:00,30.84,30.85,30.84,30.84,16800.0,17.4194,17.4251,17.4194,17.4194,16800.0
2007-06-04 13:10:00,30.85,30.85,30.83,30.83,17200.0,17.4251,17.4251,17.4138,17.4138,17200.0
2007-06-04 13:15:00,30.84,30.84,30.81,30.82,16800.0,17.4194,17.4194,17.4025,17.4081,16800.0
2007-06-04 13:20:00,30.81,30.83,30.79,30.83,31000.0,17.4025,17.4138,17.3912,17.4138,31000.0
2007-06-04 13:25:00,30.83,30.85,30.82,30.83,22200.0,17.4138,17.4251,17.4081,17.4138,22200.0
2007-06-04 13:30:00,30.83,30.83,30.82,30.82,16400.0,17.4138,17.4138,17.4081,17.4081,16400.0
2007-06-04 13:35:00,30.82,30.82,30.77,30.77,23600.0,17.4081,17.4081,17.3799,17.3799,23600.0
2007-06-04 13:40:00,30.78,30.79,30.77,30.79,21400.0,17.3855,17.3912,17.3799,17.3912,21400.0
2007-06-04 13:45:00,30.79,30.79,30.77,30.77,17400.0,17.3912,17.3912,17.3799,17.3799,17400.0
2007-06-04 13:50:00,30.77,30.78,30.75,30.75,13400.0,17.3799,17.3855,17.3686,17.3686,13400.0
2007-06-04 13:55:00,30.76,30.77,30.76,30.76,7200.0,17.3742,17.3799,17.3742,17.3742,7200.0
2007-06-04 14:00:00,30.76,30.77,30.75,30.77,20200.0,17.3742,17.3799,17.3686,17.3799,20200.0
2007-06-04 14:05:00,30.77,30.79,30.77,30.77,20000.0,17.3799,17.3912,17.3799,17.3799,20000.0
2007-06-04 14:10:00,30.77,30.79,30.77,30.79,14000.0,17.3799,17.3912,17.3799,17.3912,14000.0
2007-06-04 14:15:00,30.78,30.79,30.77,30.77,12600.0,17.3855,17.3912,17.3799,17.3799,12600.0
2007-06-04 14:20:00,30.77,30.78,30.77,30.78,9400.0,17.3799,17.3855,17.3799,17.3855,9400.0
2007-06-04 14:25:00,30.78,30.78,30.78,30.78,7800.0,17.3855,17.3855,17.3855,17.3855,7800.0
2007-06-04 14:30:00,30.78,30.78,30.75,30.75,14800.0,17.3855,17.3855,17.3686,17.3686,14800.0
2007-06-04 14:35:00,30.75,30.79,30.75,30.79,17000.0,17.3686,17.3912,17.3686,17.3912,17000.0
2007-06-04 14:40:00,30.79,30.8,30.79,30.8,13600.0,17.3912,17.3968,17.3912,17.3968,13600.0
2007-06-04 14:45:00,30.79,30.83,30.79,30.83,15600.0,17.3912,17.4138,17.3912,17.4138,15600.0
2007-06-04 14:50:00,30.82,30.83,30.81,30.81,15400.0,17.4081,17.4138,17.4025,17.4025,15400.0
2007-06-04 14:55:00,30.82,30.82,30.81,30.81,16600.0,17.4081,17.4081,17.4025,17.4025,16600.0
2007-06-04 15:00:00,30.82,30.84,30.81,30.83,38800.0,17.4081,17.4194,17.4025,17.4138,38800.0
2007-06-04 15:05:00,30.83,30.84,30.81,30.81,54800.0,17.4138,17.4194,17.4025,17.4025,54800.0
2007-06-04 15:10:00,30.81,30.81,30.79,30.79,13200.0,17.4025,17.4025,17.3912,17.3912,13200.0
2007-06-04 15:15:00,30.79,30.8,30.79,30.79,24400.0,17.3912,17.3968,17.3912,17.3912,24400.0
2007-06-04 15:20:00,30.79,30.82,30.79,30.8,55200.0,17.3912,17.4081,17.3912,17.3968,55200.0
2007-06-04 15:25:00,30.8,30.82,30.8,30.81,30800.0,17.3968,17.4081,17.3968,17.4025,30800.0
2007-06-04 15:30:00,30.81,30.81,30.78,30.79,33000.0,17.4025,17.4025,17.3855,17.3912,33000.0
2007-06-04 15:35:00,30.79,30.8,30.79,30.8,21200.0,17.3912,17.3968,17.3912,17.3968,21200.0
2007-06-04 15:40:00,30.8,30.8,30.79,30.8,37000.0,17.3968,17.3968,17.3912,17.3968,37000.0
2007-06-04 15:45:00,30.8,30.81,30.78,30.81,44800.0,17.3968,17.4025,17.3855,17.4025,44800.0
2007-06-04 15:50:00,30.81,30.84,30.79,30.8,56800.0,17.4025,17.4194,17.3912,17.3968,56800.0
2007-06-04 15:55:00,30.8,30.81,30.78,30.81,50800.0,17.3968,17.4025,17.3855,17.4025,50800.0
2007-06-05 09:30:00,30.78,30.78,30.78,30.78,0.0,17.3855,17.3855,17.3855,17.3855,0.0
2007-06-05 09:35:00,30.54,30.63,30.47,30.47,118000.0,17.25,17.3008,17.2104,17.2104,118000.0
2007-06-05 09:40:00,30.47,30.51,30.45,30.45,41200.0,17.2104,17.233,17.1991,17.1991,41200.0
2007-06-05 09:45:00,30.43,30.46,30.36,30.37,37000.0,17.1878,17.2048,17.1483,17.1539,37000.0
2007-06-05 09:50:00,30.39,30.41,30.36,30.38,75200.0,17.1652,17.1765,17.1483,17.1596,75200.0
2007-06-05 09:55:00,30.38,30.39,30.31,30.32,34800.0,17.1596,17.1652,17.12,17.1257,34800.0
2007-06-05 10:00:00,30.32,30.36,30.25,30.32,115000.0,17.1257,17.1483,17.0862,17.1257,115000.0
2007-06-05 10:05:00,30.32,30.38,30.31,30.34,30400.0,17.1257,17.1596,17.12,17.137,30400.0
2007-06-05 10:10:00,30.33,30.34,30.25,30.31,49800.0,17.1313,17.137,17.0862,17.12,49800.0
2007-06-05 10:15:00,30.31,30.31,30.25,30.28,72600.0,17.12,17.12,17.0862,17.1031,72600.0
2007-06-05 10:20:00,30.28,30.28,30.16,30.18,69200.0,17.1031,17.1031,17.0353,17.0466,69200.0
2007-06-05 10:25:00,30.18,30.25,30.17,30.25,58200.0,17.0466,17.0862,17.041,17.0862,58200.0
2007-06-05 10:30:00,30.25,30.31,30.25,30.28,28600.0,17.0862,17.12,17.0862,17.1031,28600.0
2007-06-05 10:35:00,30.26,30.29,30.24,30.25,21800.0,17.0918,17.1088,17.0805,17.0862,21800.0
2007-06-05 10:40:00,30.25,30.25,30.18,30.22,25400.0,17.0862,17.0862,17.0466,17.0692,25400.0
2007-06-05 10:45:00,30.23,30.32,30.23,30.3,24200.0,17.0749,17.1257,17.0749,17.1144,24200.0
2007-06-05 10:50:00,30.31,30.34,30.3,30.34,31000.0,17.12,17.137,17.1144,17.137,31000.0
2007-06-05 10:55:00,30.34,30.35,30.27,30.27,24400.0,17.137,17.1426,17.0975,17.0975,24400.0
2007-06-05 11:00:00,30.27,30.3,30.24,30.3,29600.0,17.0975,17.1144,17.0805,17.1144,29600.0
2007-06-05 11:05:00,30.3,30.3,30.27,30.28,18000.0,17.1144,17.1144,17.0975,17.1031,18000.0
2007-06-05 11:10:00,30.28,30.3,30.25,30.27,23400.0,17.1031,17.1144,17.0862,17.0975,23400.0
2007-06-05 11:15:00,30.25,30.25,30.18,30.2,32400.0,17.0862,17.0862,17.0466,17.0579,32400.0
2007-06-05 11:20:00,30.19,30.2,30.17,30.17,19400.0,17.0523,17.0579,17.041,17.041,19400.0
2007-06-05 11:25:00,30.18,30.18,30.17,30.17,20800.0,17.0466,17.0466,17.041,17.041,20800.0
2007-06-05 11:30:00,30.17,30.17,30.13,30.14,42600.0,17.041,17.041,17.0184,17.024,42600.0
2007-06-05 11:35:00,30.13,30.16,30.11,30.13,31600.0,17.0184,17.0353,17.0071,17.0184,31600.0
2007-06-05 11:40:00,30.13,30.13,30.09,30.09,28800.0,17.0184,17.0184,16.9958,16.9958,28800.0
2007-06-05 11:45:00,30.1,30.1,30.02,30.04,54400.0,17.0014,17.0014,16.9562,16.9675,54400.0
2007-06-05 11:50:00,30.03,30.18,30.03,30.18,43200.0,16.9619,17.0466,16.9619,17.0466,43200.0
2007-06-05 11:55:00,30.18,30.21,30.18,30.18,33000.0,17.0466,17.0636,17.0466,17.0466,33000.0
2007-06-05 12:00:00,30.17,30.17,30.1,30.13,32600.0,17.041,17.041,17.0014,17.0184,32600.0
2007-06-05 12:05:00,30.13,30.14,30.11,30.12,39400.0,17.0184,17.024,17.0071,17.0127,39400.0
2007-06-05 12:10:00,30.14,30.17,30.09,30.17,75800.0,17.024,17.041,16.9958,17.041,75800.0
2007-06-05 12:15:00,30.18,30.18,30.15,30.15,29400.0,17.0466,17.0466,17.0297,17.0297,29400.0
2007-06-05 12:20:00,30.14,30.15,30.13,30.13,20400.0,17.024,17.0297,17.0184,17.0184,20400.0
2007-06-05 12:25:00,30.11,30.11,30.07,30.11,23600.0,17.0071,17.0071,16.9845,17.0071,23600.0
2007-06-05 12:30:00,30.11,30.2,30.11,30.2,53200.0,17.0071,17.0579,17.0071,17.0579,53200.0
2007-06-05 12:35:00,30.2,30.22,30.2,30.21,29000.0,17.0579,17.0692,17.0579,17.0636,29000.0
2007-06-05 12:40:00,30.21,30.21,30.15,30.15,17000.0,17.0636,17.0636,17.0297,17.0297,17000.0
2007-06-05 12:45:00,30.15,30.15,30.13,30.14,19400.0,17.0297,17.0297,17.0184,17.024,19400.0
2007-06-05 12:50:00,30.14,30.21,30.14,30.18,32800.0,17.024,17.0636,17.024,17.0466,32800.0
2007-06-05 12:55:00,30.18,30.21,30.18,30.19,11400.0,17.0466,17.0636,17.0466,17.0523,11400.0
2007-06-05 13:00:00,30.19,30.19,30.12,30.12,27200.0,17.0523,17.0523,17.0127,17.0127,27200.0
2007-06-05 13:05:00,30.1,30.1,30.08,30.09,26000.0,17.0014,17.0014,16.9901,16.9958,26000.0
2007-06-05 13:10:00,30.09,30.13,30.08,30.09,22600.0,16.9958,17.0184,16.9901,16.9958,22600.0
2007-06-05 13:15:00,30.09,30.09,30.02,30.03,43000.0,16.9958,16.9958,16.9562,16.9619,43000.0
2007-06-05 13:20:00,30.03,30.05,30.03,30.04,11000.0,16.9619,16.9732,16.9619,16.9675,11000.0
2007-06-05 13:25:00,30.05,30.07,30.04,30.04,14600.0,16.9732,16.9845,16.9675,16.9675,14600.0
2007-06-05 13:30:00,30.04,30.04,29.98,30.0,44200.0,16.9675,16.9675,16.9337,16.9449,44200.0
2007-06-05 13:35:00,30.0,30.09,30.0,30.08,25400.0,16.9449,16.9958,16.9449,16.9901,25400.0
2007-06-05 13:40:00,30.1,30.1,30.0,30.02,24600.0,17.0014,17.0014,16.9449,16.9562,24600.0
2007-06-05 13:45:00,30.01,30.07,30.01,30.06,22800.0,16.9506,16.9845,16.9506,16.9788,22800.0
2007-06-05 13:50:00,30.08,30.13,30.08,30.11,23200.0,16.9901,17.0184,16.9901,17.0071,23200.0
2007-06-05 13:55:00,30.11,30.15,30.11,30.14,28400.0,17.0071,17.0297,17.0071,17.024,28400.0
2007-06-05 14:00:00,30.15,30.15,30.12,30.15,16000.0,17.0297,17.0297,17.0127,17.0297,16000.0
2007-06-05 14:05:00,30.15,30.16,30.14,30.15,37200.0,17.0297,17.0353,17.024,17.0297,37200.0
2007-06-05 14:10:00,30.14,30.17,30.14,30.16,40800.0,17.024,17.041,17.024,17.0353,40800.0
2007-06-05 14:15:00,30.16,30.21,30.16,30.21,30400.0,17.0353,17.0636,17.0353,17.0636,30400.0
2007-06-05 14:20:00,30.22,30.27,30.21,30.24,77000.0,17.0692,17.0975,17.0636,17.0805,77000.0
2007-06-05 14:25:00,30.24,30.26,30.22,30.23,37200.0,17.0805,17.0918,17.0692,17.0749,37200.0
2007-06-05 14:30:00,30.22,30.22,30.16,30.16,14000.0,17.0692,17.0692,17.0353,17.0353,14000.0
2007-06-05 14:35:00,30.16,30.19,30.15,30.17,27400.0,17.0353,17.0523,17.0297,17.041,27400.0
2007-06-05 14:40:00,30.17,30.18,30.14,30.17,26400.0,17.041,17.0466,17.024,17.041,26400.0
2007-06-05 14:45:00,30.17,30.22,30.16,30.21,29000.0,17.041,17.0692,17.0353,17.0636,29000.0
2007-06-05 14:50:00,30.21,30.21,30.16,30.2,56200.0,17.0636,17.0636,17.0353,17.0579,56200.0
2007-06-05 14:55:00,30.19,30.2,30.09,30.1,25800.0,17.0523,17.0579,16.9958,17.0014,25800.0
2007-06-05 15:00:00,30.11,30.12,30.09,30.09,24200.0,17.0071,17.0127,16.9958,16.9958,24200.0
2007-06-05 15:05:00,30.09,30.13,30.09,30.1,39600.0,16.9958,17.0184,16.9958,17.0014,39600.0
2007-06-05 15:10:00,30.1,30.16,30.09,30.1,28600.0,17.0014,17.0353,16.9958,17.0014,28600.0
2007-06-05 15:15:00,30.11,30.12,30.09,30.09,23200.0,17.0071,17.0127,16.9958,16.9958,23200.0
2007-06-05 15:20:00,30.08,30.15,30.08,30.15,16800.0,16.9901,17.0297,16.9901,17.0297,16800.0
2007-06-05 15:25:00,30.15,30.16,30.14,30.15,20600.0,17.0297,17.0353,17.024,17.0297,20600.0
2007-06-05 15:30:00,30.16,30.17,30.15,30.15,19800.0,17.0353,17.041,17.0297,17.0297,19800.0
2007-06-05 15:35:00,30.14,30.15,30.13,30.14,20600.0,17.024,17.0297,17.0184,17.024,20600.0
2007-06-05 15:40:00,30.15,30.15,30.1,30.11,61000.0,17.0297,17.0297,17.0014,17.0071,61000.0
2007-06-05 15:45:00,30.11,30.13,30.11,30.13,44400.0,17.0071,17.0184,17.0071,17.0184,44400.0
2007-06-05 15:50:00,30.13,30.14,30.11,30.14,45000.0,17.0184,17.024,17.0071,17.024,45000.0
2007-06-05 15:55:00,30.14,30.14,30.1,30.13,78400.0,17.024,17.024,17.0014,17.0184,78400.0
2007-06-06 09:30:00,30.12,30.12,30.0,30.0,31000.0,17.0127,17.0127,16.9449,16.9449,31000.0
2007-06-06 09:35:00,30.02,30.02,29.87,29.91,70000.0,16.9562,16.9562,16.8715,16.8941,70000.0
2007-06-06 09:40:00,29.91,29.95,29.86,29.92,44600.0,16.8941,16.9167,16.8659,16.8998,44600.0
2007-06-06 09:45:00,29.92,29.93,29.73,29.78,58600.0,16.8998,16.9054,16.7924,16.8207,58600.0
2007-06-06 09:50:00,29.78,29.78,29.6,29.75,121200.0,16.8207,16.8207,16.719,16.8037,121200.0
2007-06-06 09:55:00,29.74,29.96,29.74,29.92,85200.0,16.7981,16.9224,16.7981,16.8998,85200.0
2007-06-06 10:00:00,29.93,29.99,29.84,29.86,76800.0,16.9054,16.9393,16.8546,16.8659,76800.0
2007-06-06 10:05:00,29.85,29.88,29.84,29.88,26600.0,16.8602,16.8772,16.8546,16.8772,26600.0
2007-06-06 10:10:00,29.87,29.93,29.86,29.88,53800.0,16.8715,16.9054,16.8659,16.8772,53800.0
2007-06-06 10:15:00,29.87,29.91,29.85,29.88,38400.0,16.8715,16.8941,16.8602,16.8772,38400.0
2007-06-06 10:20:00,29.88,29.91,29.87,29.88,22600.0,16.8772,16.8941,16.8715,16.8772,22600.0
2007-06-06 10:25:00,29.88,29.88,29.8,29.84,39600.0,16.8772,16.8772,16.832,16.8546,39600.0
2007-06-06 10:30:00,29.85,29.86,29.8,29.81,34000.0,16.8602,16.8659,16.832,16.8376,34000.0
2007-06-06 10:35:00,29.8,29.8,29.75,29.79,30800.0,16.832,16.832,16.8037,16.8263,30800.0
2007-06-06 10:40:00,29.79,29.86,29.78,29.86,68200.0,16.8263,16.8659,16.8207,16.8659,68200.0
2007-06-06 10:45:00,29.87,29.88,29.85,29.85,25400.0,16.8715,16.8772,16.8602,16.8602,25400.0
2007-06-06 10:50:00,29.85,29.85,29.7,29.79,27000.0,16.8602,16.8602,16.7755,16.8263,27000.0
2007-06-06 10:55:00,29.79,29.81,29.76,29.79,32800.0,16.8263,16.8376,16.8094,16.8263,32800.0
2007-06-06 11:00:00,29.79,29.86,29.78,29.81,88400.0,16.8263,16.8659,16.8207,16.8376,88400.0
2007-06-06 11:05:00,29.81,29.82,29.77,29.79,36600.0,16.8376,16.8433,16.815,16.8263,36600.0
2007-06-06 11:10:00,29.8,29.86,29.8,29.83,23200.0,16.832,16.8659,16.832,16.8489,23200.0
2007-06-06 11:15:00,29.84,29.84,29.81,29.81,34600.0,16.8546,16.8546,16.8376,16.8376,34600.0
2007-06-06 11:20:00,29.81,29.82,29.77,29.79,34200.0,16.8376,16.8433,16.815,16.8263,34200.0
2007-06-06 11:25:00,29.77,29.8,29.75,29.75,18200.0,16.815,16.832,16.8037,16.8037,18200.0
2007-06-06 11:30:00,29.76,29.77,29.72,29.73,20200.0,16.8094,16.815,16.7868,16.7924,20200.0
2007-06-06 11:35:00,29.72,29.77,29.72,29.77,32800.0,16.7868,16.815,16.7868,16.815,32800.0
2007-06-06 11:40:00,29.75,29.79,29.75,29.79,12000.0,16.8037,16.8263,16.8037,16.8263,12000.0
2007-06-06 11:45:00,29.79,29.79,29.67,29.68,60200.0,16.8263,16.8263,16.7586,16.7642,60200.0
2007-06-06 11:50:00,29.68,29.69,29.63,29.66,45800.0,16.7642,16.7699,16.736,16.7529,45800.0
2007-06-06 11:55:00,29.66,29.67,29.63,29.66,17600.0,16.7529,16.7586,16.736,16.7529,17600.0
2007-06-06 12:00:00,29.67,29.68,29.61,29.68,41000.0,16.7586,16.7642,16.7247,16.7642,41000.0
2007-06-06 12:05:00,29.68,29.74,29.68,29.71,20200.0,16.7642,16.7981,16.7642,16.7811,20200.0
2007-06-06 12:10:00,29.72,29.73,29.68,29.68,13200.0,16.7868,16.7924,16.7642,16.7642,13200.0
2007-06-06 12:15:00,29.68,29.75,29.68,29.75,12600.0,16.7642,16.8037,16.7642,16.8037,12600.0
2007-06-06 12:20:00,29.75,29.75,29.72,29.75,19200.0,16.8037,16.8037,16.7868,16.8037,19200.0
2007-06-06 12:25:00,29.75,29.75,29.71,29.71,11600.0,16.8037,16.8037,16.7811,16.7811,11600.0
2007-06-06 12:30:00,29.72,29.73,29.71,29.72,7800.0,16.7868,16.7924,16.7811,16.7868,7800.0
2007-06-06 12:35:00,29.73,29.73,29.68,29.69,19400.0,16.7924,16.7924,16.7642,16.7699,19400.0
2007-06-06 12:40:00,29.68,29.69,29.66,29.68,16000.0,16.7642,16.7699,16.7529,16.7642,16000.0
2007-06-06 12:45:00,29.68,29.7,29.64,29.64,12400.0,16.7642,16.7755,16.7416,16.7416,12400.0
2007-06-06 12:50:00,29.64,29.66,29.64,29.65,9800.0,16.7416,16.7529,16.7416,16.7473,9800.0
2007-06-06 12:55:00,29.65,29.66,29.63,29.65,13600.0,16.7473,16.7529,16.736,16.7473,13600.0
2007-06-06 13:00:00,29.64,29.68,29.63,29.63,23600.0,16.7416,16.7642,16.736,16.736,23600.0
2007-06-06 13:05:00,29.64,29.66,29.63,29.66,7600.0,16.7416,16.7529,16.736,16.7529,7600.0
2007-06-06 13:10:00,29.65,29.67,29.59,29.6,13600.0,16.7473,16.7586,16.7134,16.719,13600.0
2007-06-06 13:15:00,29.6,29.63,29.6,29.62,7600.0,16.719,16.736,16.719,16.7303,7600.0
2007-06-06 13:20:00,29.63,29.63,29.59,29.62,12000.0,16.736,16.736,16.7134,16.7303,12000.0
2007-06-06 13:25:00,29.61,29.64,29.6,29.64,12800.0,16.7247,16.7416,16.719,16.7416,12800.0
2007-06-06 13:30:00,29.61,29.67,29.61,29.66,10000.0,16.7247,16.7586,16.7247,16.7529,10000.0
2007-06-06 13:35:00,29.66,29.68,29.66,29.68,11000.0,16.7529,16.7642,16.7529,16.7642,11000.0
2007-06-06 13:40:00,29.67,29.68,29.67,29.68,10400.0,16.7586,16.7642,16.7586,16.7642,10400.0
2007-06-06 13:45:00,29.69,29.71,29.68,29.69,7800.0,16.7699,16.7811,16.7642,16.7699,7800.0
2007-06-06 13:50:00,29.68,29.68,29.64,29.67,18200.0,16.7642,16.7642,16.7416,16.7586,18200.0
2007-06-06 13:55:00,29.68,29.7,29.67,29.69,7200.0,16.7642,16.7755,16.7586,16.7699,7200.0
2007-06-06 14:00:00,29.68,29.7,29.64,29.67,27800.0,16.7642,16.7755,16.7416,16.7586,27800.0
2007-06-06 14:05:00,29.67,29.68,29.67,29.68,7600.0,16.7586,16.7642,16.7586,16.7642,7600.0
2007-06-06 14:10:00,29.68,29.71,29.65,29.66,16200.0,16.7642,16.7811,16.7473,16.7529,16200.0
2007-06-06 14:15:00,29.66,29.68,29.65,29.67,9800.0,16.7529,16.7642,16.7473,16.7586,9800.0
2007-06-06 14:20:00,29.67,29.7,29.65,29.68,47200.0,16.7586,16.7755,16.7473,16.7642,47200.0
2007-06-06 14:25:00,29.68,29.75,29.67,29.74,47800.0,16.7642,16.8037,16.7586,16.7981,47800.0
2007-06-06 14:30:00,29.73,29.75,29.7,29.74,51800.0,16.7924,16.8037,16.7755,16.7981,51800.0
2007-06-06 14:35:00,29.75,29.75,29.71,29.75,30400.0,16.8037,16.8037,16.7811,16.8037,30400.0
2007-06-06 14:40:00,29.75,29.78,29.74,29.76,30000.0,16.8037,16.8207,16.7981,16.8094,30000.0
2007-06-06 14:45:00,29.76,29.77,29.75,29.75,10800.0,16.8094,16.815,16.8037,16.8037,10800.0
2007-06-06 14:50:00,29.76,29.79,29.75,29.78,54200.0,16.8094,16.8263,16.8037,16.8207,54200.0
2007-06-06 14:55:00,29.78,29.82,29.77,29.78,55200.0,16.8207,16.8433,16.815,16.8207,55200.0
2007-06-06 15:00:00,29.77,29.78,29.74,29.75,22800.0,16.815,16.8207,16.7981,16.8037,22800.0
2007-06-06 15:05:00,29.77,29.81,29.75,29.81,40600.0,16.815,16.8376,16.8037,16.8376,40600.0
2007-06-06 15:10:00,29.8,29.84,29.78,29.8,44800.0,16.832,16.8546,16.8207,16.832,44800.0
2007-06-06 15:15:00,29.8,29.88,29.8,29.85,40600.0,16.832,16.8772,16.832,16.8602,40600.0
2007-06-06 15:20:00,29.86,29.92,29.84,29.87,77600.0,16.8659,16.8998,16.8546,16.8715,77600.0
2007-06-06 15:25:00,29.87,29.89,29.86,29.86,20600.0,16.8715,16.8828,16.8659,16.8659,20600.0
2007-06-06 15:30:00,29.85,29.88,29.83,29.84,27200.0,16.8602,16.8772,16.8489,16.8546,27200.0
2007-06-06 15:35:00,29.83,29.83,29.78,29.79,37200.0,16.8489,16.8489,16.8207,16.8263,37200.0
2007-06-06 15:40:00,29.79,29.81,29.78,29.8,34800.0,16.8263,16.8376,16.8207,16.832,34800.0
2007-06-06 15:45:00,29.81,29.81,29.78,29.8,40600.0,16.8376,16.8376,16.8207,16.832,40600.0
2007-06-06 15:50:00,29.79,29.8,29.75,29.75,61600.0,16.8263,16.832,16.8037,16.8037,61600.0
2007-06-06 15:55:00,29.75,29.75,29.72,29.75,116600.0,16.8037,16.8037,16.7868,16.8037,116600.0
2007-06-07 09:30:00,29.58,29.78,29.58,29.64,43800.0,16.7077,16.8207,16.7077,16.7416,43800.0
2007-06-07 09:35:00,29.62,29.68,29.52,29.6,36000.0,16.7303,16.7642,16.6738,16.719,36000.0
2007-06-07 09:40:00,29.6,29.61,29.51,29.54,54400.0,16.719,16.7247,16.6682,16.6851,54400.0
2007-06-07 09:45:00,29.56,29.6,29.4,29.45,72000.0,16.6964,16.719,16.6061,16.6343,72000.0
2007-06-07 09:50:00,29.44,29.61,29.44,29.56,43600.0,16.6286,16.7247,16.6286,16.6964,43600.0
2007-06-07 09:55:00,29.58,29.58,29.48,29.56,22800.0,16.7077,16.7077,16.6512,16.6964,22800.0
2007-06-07 10:00:00,29.56,29.67,29.56,29.61,28200.0,16.6964,16.7586,16.6964,16.7247,28200.0
2007-06-07 10:05:00,29.61,29.62,29.45,29.57,32200.0,16.7247,16.7303,16.6343,16.7021,32200.0
2007-06-07 10:10:00,29.56,29.56,29.45,29.46,25400.0,16.6964,16.6964,16.6343,16.6399,25400.0
2007-06-07 10:15:00,29.47,29.51,29.35,29.36,26200.0,16.6456,16.6682,16.5778,16.5835,26200.0
2007-06-07 10:20:00,29.34,29.43,29.33,29.35,35200.0,16.5722,16.623,16.5665,16.5778,35200.0
2007-06-07 10:25:00,29.35,29.47,29.31,29.44,48600.0,16.5778,16.6456,16.5552,16.6286,48600.0
2007-06-07 10:30:00,29.45,29.48,29.42,29.43,72800.0,16.6343,16.6512,16.6173,16.623,72800.0
2007-06-07 10:35:00,29.43,29.43,29.25,29.27,39800.0,16.623,16.623,16.5213,16.5326,39800.0
2007-06-07 10:40:00,29.27,29.29,29.2,29.29,56600.0,16.5326,16.5439,16.4931,16.5439,56600.0
2007-06-07 10:45:00,29.3,29.34,29.15,29.16,45400.0,16.5496,16.5722,16.4648,16.4705,45400.0
2007-06-07 10:50:00,29.17,29.2,29.13,29.17,41000.0,16.4761,16.4931,16.4535,16.4761,41000.0
2007-06-07 10:55:00,29.18,29.25,29.16,29.24,27000.0,16.4818,16.5213,16.4705,16.5157,27000.0
2007-06-07 11:00:00,29.26,29.26,29.17,29.23,30400.0,16.527,16.527,16.4761,16.51,30400.0
2007-06-07 11:05:00,29.21,29.21,28.95,28.98,116400.0,16.4987,16.4987,16.3519,16.3688,116400.0
2007-06-07 11:10:00,28.98,29.04,28.95,28.98,55000.0,16.3688,16.4027,16.3519,16.3688,55000.0
2007-06-07 11:15:00,28.97,29.06,28.94,29.06,43000.0,16.3632,16.414,16.3462,16.414,43000.0
2007-06-07 11:20:00,29.05,29.08,29.03,29.05,29800.0,16.4084,16.4253,16.3971,16.4084,29800.0
2007-06-07 11:25:00,29.05,29.1,28.96,28.96,30000.0,16.4084,16.4366,16.3575,16.3575,30000.0
2007-06-07 11:30:00,28.97,29.0,28.95,28.99,36400.0,16.3632,16.3801,16.3519,16.3745,36400.0
2007-06-07 11:35:00,29.0,29.1,28.99,29.03,28600.0,16.3801,16.4366,16.3745,16.3971,28600.0
2007-06-07 11:40:00,29.03,29.05,28.96,29.02,43800.0,16.3971,16.4084,16.3575,16.3914,43800.0
2007-06-07 11:45:00,29.02,29.07,29.0,29.02,28600.0,16.3914,16.4197,16.3801,16.3914,28600.0
2007-06-07 11:50:00,29.02,29.02,28.96,28.99,33000.0,16.3914,16.3914,16.3575,16.3745,33000.0
2007-06-07 11:55:00,28.98,29.0,28.91,28.93,35800.0,16.3688,16.3801,16.3293,16.3406,35800.0
2007-06-07 12:00:00,28.93,28.95,28.86,28.86,35400.0,16.3406,16.3519,16.301,16.301,35400.0
2007-06-07 12:05:00,28.86,28.92,28.85,28.86,43000.0,16.301,16.3349,16.2954,16.301,43000.0
2007-06-07 12:10:00,28.86,28.88,28.85,28.87,12400.0,16.301,16.3123,16.2954,16.3067,12400.0
2007-06-07 12:15:00,28.88,28.93,28.85,28.86,31400.0,16.3123,16.3406,16.2954,16.301,31400.0
2007-06-07 12:20:00,28.86,28.91,28.85,28.89,17000.0,16.301,16.3293,16.2954,16.318,17000.0
2007-06-07 12:25:00,28.9,28.93,28.89,28.91,13200.0,16.3236,16.3406,16.318,16.3293,13200.0
2007-06-07 12:30:00,28.92,28.92,28.87,28.89,23200.0,16.3349,16.3349,16.3067,16.318,23200.0
2007-06-07 12:35:00,28.9,28.93,28.88,28.89,33800.0,16.3236,16.3406,16.3123,16.318,33800.0
2007-06-07 12:40:00,28.9,28.9,28.81,28.84,28800.0,16.3236,16.3236,16.2728,16.2897,28800.0
2007-06-07 12:45:00,28.82,28.88,28.82,28.83,32800.0,16.2784,16.3123,16.2784,16.2841,32800.0
2007-06-07 12:50:00,28.83,28.92,28.79,28.91,32000.0,16.2841,16.3349,16.2615,16.3293,32000.0
2007-06-07 12:55:00,28.93,28.93,28.89,28.89,47600.0,16.3406,16.3406,16.318,16.318,47600.0
2007-06-07 13:00:00,28.91,28.91,28.86,28.89,25000.0,16.3293,16.3293,16.301,16.318,25000.0
2007-06-07 13:05:00,28.89,28.89,28.82,28.84,37600.0,16.318,16.318,16.2784,16.2897,37600.0
2007-06-07 13:10:00,28.84,28.86,28.84,28.85,16600.0,16.2897,16.301,16.2897,16.2954,16600.0
2007-06-07 13:15:00,28.85,28.85,28.66,28.66,57000.0,16.2954,16.2954,16.1881,16.1881,57000.0
2007-06-07 13:20:00,28.68,28.75,28.65,28.74,73000.0,16.1994,16.2389,16.1824,16.2333,73000.0
2007-06-07 13:25:00,28.74,28.76,28.7,28.7,10800.0,16.2333,16.2446,16.2107,16.2107,10800.0
2007-06-07 13:30:00,28.71,28.71,28.65,28.7,34400.0,16.2163,16.2163,16.1824,16.2107,34400.0
2007-06-07 13:35:00,28.69,28.71,28.65,28.65,51000.0,16.205,16.2163,16.1824,16.1824,51000.0
2007-06-07 13:40:00,28.66,28.66,28.52,28.65,135600.0,16.1881,16.1881,16.109,16.1824,135600.0
2007-06-07 13:45:00,28.66,28.74,28.65,28.74,63600.0,16.1881,16.2333,16.1824,16.2333,63600.0
2007-06-07 13:50:00,28.74,28.8,28.72,28.8,20400.0,16.2333,16.2672,16.222,16.2672,20400.0
2007-06-07 13:55:00,28.8,28.87,28.77,28.87,43600.0,16.2672,16.3067,16.2502,16.3067,43600.0
2007-06-07 14:00:00,28.86,28.86,28.84,28.85,20800.0,16.301,16.301,16.2897,16.2954,20800.0
2007-06-07 14:05:00,28.85,28.86,28.81,28.81,39800.0,16.2954,16.301,16.2728,16.2728,39800.0
2007-06-07 14:10:00,28.81,28.83,28.78,28.81,41200.0,16.2728,16.2841,16.2559,16.2728,41200.0
2007-06-07 14:15:00,28.81,28.81,28.7,28.7,67600.0,16.2728,16.2728,16.2107,16.2107,67600.0
2007-06-07 14:20:00,28.7,28.73,28.65,28.66,55600.0,16.2107,16.2276,16.1824,16.1881,55600.0
2007-06-07 14:25:00,28.65,28.79,28.65,28.78,57600.0,16.1824,16.2615,16.1824,16.2559,57600.0
2007-06-07 14:30:00,28.77,28.78,28.68,28.68,32000.0,16.2502,16.2559,16.1994,16.1994,32000.0
2007-06-07 14:35:00,28.68,28.73,28.64,28.72,44200.0,16.1994,16.2276,16.1768,16.222,44200.0
2007-06-07 14:40:00,28.73,28.78,28.72,28.77,26400.0,16.2276,16.2559,16.222,16.2502,26400.0
2007-06-07 14:45:00,28.78,28.83,28.77,28.77,44000.0,16.2559,16.2841,16.2502,16.2502,44000.0
2007-06-07 14:50:00,28.78,28.81,28.75,28.8,40400.0,16.2559,16.2728,16.2389,16.2672,40400.0
2007-06-07 14:55:00,28.81,28.81,28.75,28.75,77200.0,16.2728,16.2728,16.2389,16.2389,77200.0
2007-06-07 15:00:00,28.75,28.77,28.71,28.76,54400.0,16.2389,16.2502,16.2163,16.2446,54400.0
2007-06-07 15:05:00,28.78,28.8,28.73,28.79,30000.0,16.2559,16.2672,16.2276,16.2615,30000.0
2007-06-07 15:10:00,28.8,28.86,28.8,28.86,24200.0,16.2672,16.301,16.2672,16.301,24200.0
2007-06-07 15:15:00,28.86,28.88,28.83,28.88,58600.0,16.301,16.3123,16.2841,16.3123,58600.0
2007-06-07 15:20:00,28.87,28.93,28.86,28.86,52000.0,16.3067,16.3406,16.301,16.301,52000.0
2007-06-07 15:25:00,28.86,28.88,28.83,28.85,65200.0,16.301,16.3123,16.2841,16.2954,65200.0
2007-06-07 15:30:00,28.85,28.89,28.84,28.86,76600.0,16.2954,16.318,16.2897,16.301,76600.0
2007-06-07 15:35:00,28.86,28.87,28.75,28.75,76200.0,16.301,16.3067,16.2389,16.2389,76200.0
2007-06-07 15:40:00,28.75,28.75,28.65,28.66,136200.0,16.2389,16.2389,16.1824,16.1881,136200.0
2007-06-07 15:45:00,28.66,28.67,28.54,28.54,104200.0,16.1881,16.1937,16.1203,16.1203,104200.0
2007-06-07 15:50:00,28.54,28.64,28.53,28.61,126400.0,16.1203,16.1768,16.1146,16.1598,126400.0
2007-06-07 15:55:00,28.6,28.62,28.54,28.54,161800.0,16.1542,16.1655,16.1203,16.1203,161800.0
2007-06-08 09:30:00,29.31,29.45,28.88,29.22,266600.0,16.5552,16.6343,16.3123,16.5044,266600.0
2007-06-08 09:35:00,29.21,29.25,29.09,29.11,238800.0,16.4987,16.5213,16.431,16.4422,238800.0
2007-06-08 09:40:00,29.11,29.15,29.06,29.15,175600.0,16.4422,16.4648,16.414,16.4648,175600.0
2007-06-08 09:45:00,29.18,29.31,29.06,29.3,132600.0,16.4818,16.5552,16.414,16.5496,132600.0
2007-06-08 09:50:00,29.31,29.63,29.31,29.38,209400.0,16.5552,16.736,16.5552,16.5948,209400.0
2007-06-08 09:55:00,29.38,29.56,29.37,29.4,86200.0,16.5948,16.6964,16.5891,16.6061,86200.0
2007-06-08 10:00:00,29.39,29.44,29.31,29.37,82600.0,16.6004,16.6286,16.5552,16.5891,82600.0
2007-06-08 10:05:00,29.39,29.42,29.33,29.36,166200.0,16.6004,16.6173,16.5665,16.5835,166200.0
2007-06-08 10:10:00,29.36,29.51,29.35,29.5,70600.0,16.5835,16.6682,16.5778,16.6625,70600.0
2007-06-08 10:15:00,29.5,29.53,29.41,29.43,65800.0,16.6625,16.6795,16.6117,16.623,65800.0
2007-06-08 10:20:00,29.44,29.48,29.42,29.46,86200.0,16.6286,16.6512,16.6173,16.6399,86200.0
2007-06-08 10:25:00,29.46,29.58,29.46,29.57,118200.0,16.6399,16.7077,16.6399,16.7021,118200.0
2007-06-08 10:30:00,29.58,29.61,29.48,29.49,122000.0,16.7077,16.7247,16.6512,16.6569,122000.0
2007-06-08 10:35:00,29.49,29.59,29.48,29.55,115200.0,16.6569,16.7134,16.6512,16.6908,115200.0
2007-06-08 10:40:00,29.56,29.61,29.5,29.53,175200.0,16.6964,16.7247,16.6625,16.6795,175200.0
2007-06-08 10:45:00,29.52,29.53,29.45,29.47,70200.0,16.6738,16.6795,16.6343,16.6456,70200.0
2007-06-08 10:50:00,29.47,29.52,29.43,29.51,43200.0,16.6456,16.6738,16.623,16.6682,43200.0
2007-06-08 10:55:00,29.52,29.52,29.4,29.4,42000.0,16.6738,16.6738,16.6061,16.6061,42000.0
2007-06-08 11:00:00,29.4,29.4,29.32,29.35,56400.0,16.6061,16.6061,16.5609,16.5778,56400.0
2007-06-08 11:05:00,29.35,29.47,29.35,29.39,51200.0,16.5778,16.6456,16.5778,16.6004,51200.0
2007-06-08 11:10:00,29.39,29.4,29.34,29.34,32400.0,16.6004,16.6061,16.5722,16.5722,32400.0
2007-06-08 11:15:00,29.34,29.49,29.34,29.47,100000.0,16.5722,16.6569,16.5722,16.6456,100000.0
2007-06-08 11:20:00,29.47,29.5,29.43,29.44,41600.0,16.6456,16.6625,16.623,16.6286,41600.0
2007-06-08 11:25:00,29.44,29.45,29.38,29.42,51400.0,16.6286,16.6343,16.5948,16.6173,51400.0
2007-06-08 11:30:00,29.42,29.43,29.34,29.41,60600.0,16.6173,16.623,16.5722,16.6117,60600.0
2007-06-08 11:35:00,29.41,29.45,29.35,29.36,49800.0,16.6117,16.6343,16.5778,16.5835,49800.0
2007-06-08 11:40:00,29.36,29.48,29.36,29.48,60200.0,16.5835,16.6512,16.5835,16.6512,60200.0
2007-06-08 11:45:00,29.48,29.49,29.45,29.46,33800.0,16.6512,16.6569,16.6343,16.6399,33800.0
2007-06-08 11:50:00,29.45,29.46,29.43,29.45,70600.0,16.6343,16.6399,16.623,16.6343,70600.0
2007-06-08 11:55:00,29.45,29.45,29.39,29.45,32200.0,16.6343,16.6343,16.6004,16.6343,32200.0
2007-06-08 12:00:00,29.45,29.45,29.36,29.42,44400.0,16.6343,16.6343,16.5835,16.6173,44400.0
2007-06-08 12:05:00,29.43,29.45,29.39,29.42,80000.0,16.623,16.6343,16.6004,16.6173,80000.0
2007-06-08 12:10:00,29.42,29.43,29.38,29.39,13200.0,16.6173,16.623,16.5948,16.6004,13200.0
2007-06-08 12:15:00,29.39,29.42,29.38,29.4,37200.0,16.6004,16.6173,16.5948,16.6061,37200.0
2007-06-08 12:20:00,29.4,29.4,29.38,29.39,18000.0,16.6061,16.6061,16.5948,16.6004,18000.0
2007-06-08 12:25:00,29.39,29.4,29.36,29.36,37000.0,16.6004,16.6061,16.5835,16.5835,37000.0
2007-06-08 12:30:00,29.36,29.36,29.32,29.36,34000.0,16.5835,16.5835,16.5609,16.5835,34000.0
2007-06-08 12:35:00,29.36,29.36,29.28,29.34,40800.0,16.5835,16.5835,16.5383,16.5722,40800.0
2007-06-08 12:40:00,29.33,29.33,29.27,29.28,27800.0,16.5665,16.5665,16.5326,16.5383,27800.0
2007-06-08 12:45:00,29.27,29.29,29.24,29.26,39200.0,16.5326,16.5439,16.5157,16.527,39200.0
2007-06-08 12:50:00,29.26,29.28,29.22,29.22,31200.0,16.527,16.5383,16.5044,16.5044,31200.0
2007-06-08 12:55:00,29.22,29.3,29.21,29.29,44400.0,16.5044,16.5496,16.4987,16.5439,44400.0
2007-06-08 13:00:00,29.29,29.3,29.27,29.29,44000.0,16.5439,16.5496,16.5326,16.5439,44000.0
2007-06-08 13:05:00,29.29,29.29,29.23,29.23,30800.0,16.5439,16.5439,16.51,16.51,30800.0
2007-06-08 13:10:00,29.23,29.24,29.18,29.18,19800.0,16.51,16.5157,16.4818,16.4818,19800.0
2007-06-08 13:15:00,29.19,29.25,29.18,29.23,40200.0,16.4874,16.5213,16.4818,16.51,40200.0
2007-06-08 13:20:00,29.22,29.25,29.2,29.25,24400.0,16.5044,16.5213,16.4931,16.5213,24400.0
2007-06-08 13:25:00,29.25,29.25,29.24,29.24,14400.0,16.5213,16.5213,16.5157,16.5157,14400.0
2007-06-08 13:30:00,29.24,29.25,29.2,29.25,38000.0,16.5157,16.5213,16.4931,16.5213,38000.0
2007-06-08 13:35:00,29.26,29.34,29.25,29.28,107000.0,16.527,16.5722,16.5213,16.5383,107000.0
2007-06-08 13:40:00,29.29,29.41,29.29,29.41,72000.0,16.5439,16.6117,16.5439,16.6117,72000.0
2007-06-08 13:45:00,29.41,29.43,29.35,29.42,71000.0,16.6117,16.623,16.5778,16.6173,71000.0
2007-06-08 13:50:00,29.43,29.43,29.36,29.37,46000.0,16.623,16.623,16.5835,16.5891,46000.0
2007-06-08 13:55:00,29.37,29.41,29.36,29.38,35800.0,16.5891,16.6117,16.5835,16.5948,35800.0
2007-06-08 14:00:00,29.38,29.4,29.36,29.39,46000.0,16.5948,16.6061,16.5835,16.6004,46000.0
2007-06-08 14:05:00,29.39,29.41,29.36,29.39,51800.0,16.6004,16.6117,16.5835,16.6004,51800.0
2007-06-08 14:10:00,29.38,29.42,29.38,29.42,98600.0,16.5948,16.6173,16.5948,16.6173,98600.0
2007-06-08 14:15:00,29.43,29.43,29.37,29.38,54400.0,16.623,16.623,16.5891,16.5948,54400.0
2007-06-08 14:20:00,29.38,29.39,29.37,29.37,39000.0,16.5948,16.6004,16.5891,16.5891,39000.0
2007-06-08 14:25:00,29.37,29.38,29.31,29.32,55400.0,16.5891,16.5948,16.5552,16.5609,55400.0
2007-06-08 14:30:00,29.32,29.34,29.29,29.33,42800.0,16.5609,16.5722,16.5439,16.5665,42800.0
2007-06-08 14:35:00,29.33,29.36,29.33,29.36,20800.0,16.5665,16.5835,16.5665,16.5835,20800.0
2007-06-08 14:40:00,29.36,29.36,29.3,29.31,64000.0,16.5835,16.5835,16.5496,16.5552,64000.0
2007-06-08 14:45:00,29.31,29.36,29.31,29.34,32600.0,16.5552,16.5835,16.5552,16.5722,32600.0
2007-06-08 14:50:00,29.34,29.39,29.34,29.34,53000.0,16.5722,16.6004,16.5722,16.5722,53000.0
2007-06-08 14:55:00,29.33,29.38,29.32,29.33,66000.0,16.5665,16.5948,16.5609,16.5665,66000.0
2007-06-08 15:00:00,29.33,29.45,29.33,29.42,115200.0,16.5665,16.6343,16.5665,16.6173,115200.0
2007-06-08 15:05:00,29.41,29.43,29.36,29.39,52200.0,16.6117,16.623,16.5835,16.6004,52200.0
2007-06-08 15:10:00,29.39,29.45,29.38,29.43,56000.0,16.6004,16.6343,16.5948,16.623,56000.0
2007-06-08 15:15:00,29.43,29.44,29.36,29.43,128800.0,16.623,16.6286,16.5835,16.623,128800.0
2007-06-08 15:20:00,29.43,29.45,29.37,29.43,49200.0,16.623,16.6343,16.5891,16.623,49200.0
2007-06-08 15:25:00,29.43,29.43,29.4,29.41,44400.0,16.623,16.623,16.6061,16.6117,44400.0
2007-06-08 15:30:00,29.41,29.46,29.41,29.43,98800.0,16.6117,16.6399,16.6117,16.623,98800.0
2007-06-08 15:35:00,29.42,29.47,29.42,29.47,53000.0,16.6173,16.6456,16.6173,16.6456,53000.0
2007-06-08 15:40:00,29.47,29.56,29.47,29.53,140400.0,16.6456,16.6964,16.6456,16.6795,140400.0
2007-06-08 15:45:00,29.52,29.55,29.52,29.53,113000.0,16.6738,16.6908,16.6738,16.6795,113000.0
2007-06-08 15:50:00,29.53,29.54,29.5,29.5,90400.0,16.6795,16.6851,16.6625,16.6625,90400.0
2007-06-08 15:55:00,29.5,29.53,29.49,29.5,136600.0,16.6625,16.6795,16.6569,16.6625,136600.0
2007-06-11 09:35:00,29.55,29.93,29.55,29.93,125000.0,16.6908,16.9054,16.6908,16.9054,125000.0
2007-06-11 09:40:00,29.92,29.94,29.84,29.85,116000.0,16.8998,16.9111,16.8546,16.8602,116000.0
2007-06-11 09:45:00,29.85,29.93,29.8,29.81,88600.0,16.8602,16.9054,16.832,16.8376,88600.0
2007-06-11 09:50:00,29.8,29.89,29.8,29.8,49800.0,16.832,16.8828,16.832,16.832,49800.0
2007-06-11 09:55:00,29.8,29.93,29.78,29.88,34600.0,16.832,16.9054,16.8207,16.8772,34600.0
2007-06-11 10:00:00,29.87,29.95,29.84,29.93,46200.0,16.8715,16.9167,16.8546,16.9054,46200.0
2007-06-11 10:05:00,29.93,29.93,29.86,29.9,24200.0,16.9054,16.9054,16.8659,16.8885,24200.0
2007-06-11 10:10:00,29.9,29.9,29.79,29.83,114200.0,16.8885,16.8885,16.8263,16.8489,114200.0
2007-06-11 10:15:00,29.84,29.88,29.8,29.83,42800.0,16.8546,16.8772,16.832,16.8489,42800.0
2007-06-11 10:20:00,29.83,29.87,29.75,29.75,50000.0,16.8489,16.8715,16.8037,16.8037,50000.0
2007-06-11 10:25:00,29.74,29.9,29.74,29.75,57400.0,16.7981,16.8885,16.7981,16.8037,57400.0
2007-06-11 10:30:00,29.75,29.85,29.73,29.75,64600.0,16.8037,16.8602,16.7924,16.8037,64600.0
2007-06-11 10:35:00,29.75,29.78,29.72,29.74,37400.0,16.8037,16.8207,16.7868,16.7981,37400.0
2007-06-11 10:40:00,29.75,29.83,29.75,29.79,51600.0,16.8037,16.8489,16.8037,16.8263,51600.0
2007-06-11 10:45:00,29.79,29.82,29.74,29.81,25600.0,16.8263,16.8433,16.7981,16.8376,25600.0
2007-06-11 10:50:00,29.8,29.8,29.73,29.76,91000.0,16.832,16.832,16.7924,16.8094,91000.0
2007-06-11 10:55:00,29.76,29.76,29.74,29.75,25000.0,16.8094,16.8094,16.7981,16.8037,25000.0
2007-06-11 11:00:00,29.75,29.81,29.74,29.78,42400.0,16.8037,16.8376,16.7981,16.8207,42400.0
2007-06-11 11:05:00,29.77,29.78,29.73,29.78,39200.0,16.815,16.8207,16.7924,16.8207,39200.0
2007-06-11 11:10:00,29.78,29.82,29.77,29.78,62800.0,16.8207,16.8433,16.815,16.8207,62800.0
2007-06-11 11:15:00,29.79,29.8,29.75,29.77,46000.0,16.8263,16.832,16.8037,16.815,46000.0
2007-06-11 11:20:00,29.76,29.77,29.75,29.77,13800.0,16.8094,16.815,16.8037,16.815,13800.0
2007-06-11 11:25:00,29.77,29.84,29.77,29.79,37600.0,16.815,16.8546,16.815,16.8263,37600.0
2007-06-11 11:30:00,29.79,29.83,29.79,29.79,50200.0,16.8263,16.8489,16.8263,16.8263,50200.0
2007-06-11 11:35:00,29.79,29.8,29.76,29.77,28600.0,16.8263,16.832,16.8094,16.815,28600.0
2007-06-11 11:40:00,29.77,29.85,29.75,29.8,43000.0,16.815,16.8602,16.8037,16.832,43000.0
2007-06-11 11:45:00,29.8,29.85,29.78,29.81,18200.0,16.832,16.8602,16.8207,16.8376,18200.0
2007-06-11 11:50:00,29.81,29.85,29.8,29.85,15800.0,16.8376,16.8602,16.832,16.8602,15800.0
2007-06-11 11:55:00,29.85,29.86,29.8,29.83,28000.0,16.8602,16.8659,16.832,16.8489,28000.0
2007-06-11 12:00:00,29.83,29.83,29.81,29.82,30000.0,16.8489,16.8489,16.8376,16.8433,30000.0
2007-06-11 12:05:00,29.83,29.85,29.8,29.8,14000.0,16.8489,16.8602,16.832,16.832,14000.0
2007-06-11 12:10:00,29.81,29.83,29.81,29.81,13000.0,16.8376,16.8489,16.8376,16.8376,13000.0
2007-06-11 12:15:00,29.81,29.81,29.78,29.79,9800.0,16.8376,16.8376,16.8207,16.8263,9800.0
2007-06-11 12:20:00,29.79,29.79,29.77,29.77,11800.0,16.8263,16.8263,16.815,16.815,11800.0
2007-06-11 12:25:00,29.77,29.77,29.73,29.74,15800.0,16.815,16.815,16.7924,16.7981,15800.0
2007-06-11 12:30:00,29.73,29.78,29.73,29.76,52600.0,16.7924,16.8207,16.7924,16.8094,52600.0
2007-06-11 12:35:00,29.75,29.78,29.75,29.78,12400.0,16.8037,16.8207,16.8037,16.8207,12400.0
2007-06-11 12:40:00,29.78,29.81,29.78,29.78,19400.0,16.8207,16.8376,16.8207,16.8207,19400.0
2007-06-11 12:45:00,29.78,29.8,29.73,29.8,24800.0,16.8207,16.832,16.7924,16.832,24800.0
2007-06-11 12:50:00,29.8,29.84,29.8,29.84,30600.0,16.832,16.8546,16.832,16.8546,30600.0
2007-06-11 12:55:00,29.84,29.84,29.79,29.8,31400.0,16.8546,16.8546,16.8263,16.832,31400.0
2007-06-11 13:00:00,29.8,29.81,29.79,29.81,28600.0,16.832,16.8376,16.8263,16.8376,28600.0
2007-06-11 13:05:00,29.8,29.84,29.79,29.84,12200.0,16.832,16.8546,16.8263,16.8546,12200.0
2007-06-11 13:10:00,29.83,29.86,29.83,29.84,22400.0,16.8489,16.8659,16.8489,16.8546,22400.0
2007-06-11 13:15:00,29.83,29.85,29.79,29.83,54400.0,16.8489,16.8602,16.8263,16.8489,54400.0
2007-06-11 13:20:00,29.83,29.86,29.83,29.84,40400.0,16.8489,16.8659,16.8489,16.8546,40400.0
2007-06-11 13:25:00,29.84,29.84,29.82,29.83,21800.0,16.8546,16.8546,16.8433,16.8489,21800.0
2007-06-11 13:30:00,29.83,29.85,29.82,29.83,18400.0,16.8489,16.8602,16.8433,16.8489,18400.0
2007-06-11 13:35:00,29.83,29.85,29.82,29.83,14000.0,16.8489,16.8602,16.8433,16.8489,14000.0
2007-06-11 13:40:00,29.83,29.83,29.81,29.82,19000.0,16.8489,16.8489,16.8376,16.8433,19000.0
2007-06-11 13:45:00,29.81,29.81,29.79,29.79,22200.0,16.8376,16.8376,16.8263,16.8263,22200.0
2007-06-11 13:50:00,29.79,29.79,29.76,29.77,18800.0,16.8263,16.8263,16.8094,16.815,18800.0
2007-06-11 13:55:00,29.77,29.8,29.75,29.75,26600.0,16.815,16.832,16.8037,16.8037,26600.0
2007-06-11 14:00:00,29.76,29.78,29.76,29.78,22800.0,16.8094,16.8207,16.8094,16.8207,22800.0
2007-06-11 14:05:00,29.77,29.81,29.77,29.81,31000.0,16.815,16.8376,16.815,16.8376,31000.0
2007-06-11 14:10:00,29.8,29.82,29.75,29.76,46200.0,16.832,16.8433,16.8037,16.8094,46200.0
2007-06-11 14:15:00,29.76,29.77,29.74,29.76,13400.0,16.8094,16.815,16.7981,16.8094,13400.0
2007-06-11 14:20:00,29.76,29.8,29.76,29.8,15200.0,16.8094,16.832,16.8094,16.832,15200.0
2007-06-11 14:25:00,29.8,29.8,29.77,29.78,17000.0,16.832,16.832,16.815,16.8207,17000.0
2007-06-11 14:30:00,29.77,29.79,29.75,29.77,16800.0,16.815,16.8263,16.8037,16.815,16800.0
2007-06-11 14:35:00,29.77,29.77,29.74,29.76,17400.0,16.815,16.815,16.7981,16.8094,17400.0
2007-06-11 14:40:00,29.75,29.75,29.72,29.73,21600.0,16.8037,16.8037,16.7868,16.7924,21600.0
2007-06-11 14:45:00,29.73,29.75,29.72,29.73,37800.0,16.7924,16.8037,16.7868,16.7924,37800.0
2007-06-11 14:50:00,29.72,29.77,29.72,29.75,40200.0,16.7868,16.815,16.7868,16.8037,40200.0
2007-06-11 14:55:00,29.75,29.75,29.7,29.71,43600.0,16.8037,16.8037,16.7755,16.7811,43600.0
2007-06-11 15:00:00,29.71,29.71,29.68,29.69,51400.0,16.7811,16.7811,16.7642,16.7699,51400.0
2007-06-11 15:05:00,29.7,29.71,29.66,29.69,52200.0,16.7755,16.7811,16.7529,16.7699,52200.0
2007-06-11 15:10:00,29.69,29.75,29.68,29.74,40200.0,16.7699,16.8037,16.7642,16.7981,40200.0
2007-06-11 15:15:00,29.75,29.75,29.7,29.74,41200.0,16.8037,16.8037,16.7755,16.7981,41200.0
2007-06-11 15:20:00,29.75,29.75,29.71,29.73,59000.0,16.8037,16.8037,16.7811,16.7924,59000.0
2007-06-11 15:25:00,29.73,29.75,29.71,29.73,80000.0,16.7924,16.8037,16.7811,16.7924,80000.0
2007-06-11 15:30:00,29.73,29.74,29.68,29.68,32400.0,16.7924,16.7981,16.7642,16.7642,32400.0
2007-06-11 15:35:00,29.68,29.7,29.66,29.66,41600.0,16.7642,16.7755,16.7529,16.7529,41600.0
2007-06-11 15:40:00,29.67,29.71,29.66,29.66,46000.0,16.7586,16.7811,16.7529,16.7529,46000.0
2007-06-11 15:45:00,29.67,29.7,29.66,29.68,50800.0,16.7586,16.7755,16.7529,16.7642,50800.0
2007-06-11 15:50:00,29.68,29.68,29.63,29.65,34000.0,16.7642,16.7642,16.736,16.7473,34000.0
2007-06-11 15:55:00,29.65,29.68,29.6,29.61,51600.0,16.7473,16.7642,16.719,16.7247,51600.0
2007-06-12 09:30:00,29.5,29.57,29.36,29.57,68200.0,16.6625,16.7021,16.5835,16.7021,68200.0
2007-06-12 09:35:00,29.57,29.65,29.43,29.45,62000.0,16.7021,16.7473,16.623,16.6343,62000.0
2007-06-12 09:40:00,29.44,29.56,29.43,29.56,24800.0,16.6286,16.6964,16.623,16.6964,24800.0
2007-06-12 09:45:00,29.55,29.59,29.53,29.57,32000.0,16.6908,16.7134,16.6795,16.7021,32000.0
2007-06-12 09:50:00,29.56,29.57,29.52,29.52,17600.0,16.6964,16.7021,16.6738,16.6738,17600.0
2007-06-12 09:55:00,29.51,29.54,29.45,29.49,17400.0,16.6682,16.6851,16.6343,16.6569,17400.0
2007-06-12 10:00:00,29.49,29.54,29.38,29.41,34800.0,16.6569,16.6851,16.5948,16.6117,34800.0
2007-06-12 10:05:00,29.42,29.43,29.26,29.28,33000.0,16.6173,16.623,16.527,16.5383,33000.0
2007-06-12 10:10:00,29.28,29.4,29.26,29.27,68200.0,16.5383,16.6061,16.527,16.5326,68200.0
2007-06-12 10:15:00,29.27,29.33,29.2,29.2,74600.0,16.5326,16.5665,16.4931,16.4931,74600.0
2007-06-12 10:20:00,29.2,29.3,29.19,29.24,51600.0,16.4931,16.5496,16.4874,16.5157,51600.0
2007-06-12 10:25:00,29.23,29.28,29.21,29.27,20200.0,16.51,16.5383,16.4987,16.5326,20200.0
2007-06-12 10:30:00,29.27,29.37,29.27,29.35,25400.0,16.5326,16.5891,16.5326,16.5778,25400.0
2007-06-12 10:35:00,29.37,29.41,29.3,29.39,31800.0,16.5891,16.6117,16.5496,16.6004,31800.0
2007-06-12 10:40:00,29.39,29.41,29.31,29.38,34800.0,16.6004,16.6117,16.5552,16.5948,34800.0
2007-06-12 10:45:00,29.37,29.39,29.32,29.39,19400.0,16.5891,16.6004,16.5609,16.6004,19400.0
2007-06-12 10:50:00,29.37,29.39,29.31,29.31,35400.0,16.5891,16.6004,16.5552,16.5552,35400.0
2007-06-12 10:55:00,29.31,29.36,29.28,29.3,38600.0,16.5552,16.5835,16.5383,16.5496,38600.0
2007-06-12 11:00:00,29.3,29.33,29.22,29.24,54000.0,16.5496,16.5665,16.5044,16.5157,54000.0
2007-06-12 11:05:00,29.25,29.29,29.23,29.25,41000.0,16.5213,16.5439,16.51,16.5213,41000.0
2007-06-12 11:10:00,29.28,29.34,29.28,29.32,34400.0,16.5383,16.5722,16.5383,16.5609,34400.0
2007-06-12 11:15:00,29.32,29.34,29.3,29.3,20200.0,16.5609,16.5722,16.5496,16.5496,20200.0
2007-06-12 11:20:00,29.3,29.37,29.3,29.35,50000.0,16.5496,16.5891,16.5496,16.5778,50000.0
2007-06-12 11:25:00,29.35,29.36,29.32,29.35,28800.0,16.5778,16.5835,16.5609,16.5778,28800.0
2007-06-12 11:30:00,29.35,29.42,29.35,29.35,18000.0,16.5778,16.6173,16.5778,16.5778,18000.0
2007-06-12 11:35:00,29.36,29.43,29.36,29.41,20200.0,16.5835,16.623,16.5835,16.6117,20200.0
2007-06-12 11:40:00,29.43,29.48,29.43,29.44,16200.0,16.623,16.6512,16.623,16.6286,16200.0
2007-06-12 11:45:00,29.46,29.5,29.42,29.43,15800.0,16.6399,16.6625,16.6173,16.623,15800.0
2007-06-12 11:50:00,29.43,29.45,29.39,29.45,21000.0,16.623,16.6343,16.6004,16.6343,21000.0
2007-06-12 11:55:00,29.45,29.51,29.43,29.47,21800.0,16.6343,16.6682,16.623,16.6456,21800.0
2007-06-12 12:00:00,29.48,29.48,29.43,29.45,22400.0,16.6512,16.6512,16.623,16.6343,22400.0
2007-06-12 12:05:00,29.45,29.47,29.43,29.47,17200.0,16.6343,16.6456,16.623,16.6456,17200.0
2007-06-12 12:10:00,29.47,29.48,29.43,29.44,23200.0,16.6456,16.6512,16.623,16.6286,23200.0
2007-06-12 12:15:00,29.45,29.47,29.44,29.46,14200.0,16.6343,16.6456,16.6286,16.6399,14200.0
2007-06-12 12:20:00,29.46,29.49,29.44,29.46,16000.0,16.6399,16.6569,16.6286,16.6399,16000.0
2007-06-12 12:25:00,29.45,29.52,29.45,29.47,20200.0,16.6343,16.6738,16.6343,16.6456,20200.0
2007-06-12 12:30:00,29.45,29.45,29.41,29.43,17800.0,16.6343,16.6343,16.6117,16.623,17800.0
2007-06-12 12:35:00,29.43,29.45,29.42,29.45,11400.0,16.623,16.6343,16.6173,16.6343,11400.0
2007-06-12 12:40:00,29.46,29.48,29.46,29.48,13800.0,16.6399,16.6512,16.6399,16.6512,13800.0
2007-06-12 12:45:00,29.48,29.49,29.45,29.45,13000.0,16.6512,16.6569,16.6343,16.6343,13000.0
2007-06-12 12:50:00,29.45,29.45,29.43,29.43,11800.0,16.6343,16.6343,16.623,16.623,11800.0
2007-06-12 12:55:00,29.43,29.47,29.41,29.41,33200.0,16.623,16.6456,16.6117,16.6117,33200.0
2007-06-12 13:00:00,29.42,29.45,29.39,29.43,64000.0,16.6173,16.6343,16.6004,16.623,64000.0
2007-06-12 13:05:00,29.43,29.43,29.36,29.37,26600.0,16.623,16.623,16.5835,16.5891,26600.0
2007-06-12 13:10:00,29.36,29.38,29.34,29.37,23400.0,16.5835,16.5948,16.5722,16.5891,23400.0
2007-06-12 13:15:00,29.38,29.46,29.37,29.44,29400.0,16.5948,16.6399,16.5891,16.6286,29400.0
2007-06-12 13:20:00,29.46,29.53,29.46,29.5,20600.0,16.6399,16.6795,16.6399,16.6625,20600.0
2007-06-12 13:25:00,29.51,29.52,29.46,29.47,22600.0,16.6682,16.6738,16.6399,16.6456,22600.0
2007-06-12 13:30:00,29.47,29.53,29.46,29.52,65600.0,16.6456,16.6795,16.6399,16.6738,65600.0
2007-06-12 13:35:00,29.53,29.55,29.52,29.55,29000.0,16.6795,16.6908,16.6738,16.6908,29000.0
2007-06-12 13:40:00,29.55,29.56,29.5,29.56,32000.0,16.6908,16.6964,16.6625,16.6964,32000.0
2007-06-12 13:45:00,29.56,29.59,29.54,29.57,62200.0,16.6964,16.7134,16.6851,16.7021,62200.0
2007-06-12 13:50:00,29.57,29.6,29.54,29.57,27000.0,16.7021,16.719,16.6851,16.7021,27000.0
2007-06-12 13:55:00,29.57,29.63,29.57,29.61,41200.0,16.7021,16.736,16.7021,16.7247,41200.0
2007-06-12 14:00:00,29.61,29.67,29.61,29.66,59800.0,16.7247,16.7586,16.7247,16.7529,59800.0
2007-06-12 14:05:00,29.66,29.66,29.57,29.63,36200.0,16.7529,16.7529,16.7021,16.736,36200.0
2007-06-12 14:10:00,29.64,29.66,29.62,29.63,21200.0,16.7416,16.7529,16.7303,16.736,21200.0
2007-06-12 14:15:00,29.63,29.63,29.52,29.53,26400.0,16.736,16.736,16.6738,16.6795,26400.0
2007-06-12 14:20:00,29.52,29.53,29.48,29.53,23800.0,16.6738,16.6795,16.6512,16.6795,23800.0
2007-06-12 14:25:00,29.53,29.56,29.48,29.5,13200.0,16.6795,16.6964,16.6512,16.6625,13200.0
2007-06-12 14:30:00,29.5,29.54,29.48,29.49,10400.0,16.6625,16.6851,16.6512,16.6569,10400.0
2007-06-12 14:35:00,29.5,29.52,29.41,29.41,28400.0,16.6625,16.6738,16.6117,16.6117,28400.0
2007-06-12 14:40:00,29.4,29.4,29.33,29.35,42800.0,16.6061,16.6061,16.5665,16.5778,42800.0
2007-06-12 14:45:00,29.34,29.35,29.3,29.34,34400.0,16.5722,16.5778,16.5496,16.5722,34400.0
2007-06-12 14:50:00,29.34,29.42,29.34,29.41,75400.0,16.5722,16.6173,16.5722,16.6117,75400.0
2007-06-12 14:55:00,29.4,29.41,29.35,29.41,18400.0,16.6061,16.6117,16.5778,16.6117,18400.0
2007-06-12 15:00:00,29.41,29.43,29.36,29.36,38200.0,16.6117,16.623,16.5835,16.5835,38200.0
2007-06-12 15:05:00,29.36,29.36,29.26,29.27,63800.0,16.5835,16.5835,16.527,16.5326,63800.0
2007-06-12 15:10:00,29.27,29.32,29.22,29.23,40000.0,16.5326,16.5609,16.5044,16.51,40000.0
2007-06-12 15:15:00,29.23,29.29,29.21,29.29,38200.0,16.51,16.5439,16.4987,16.5439,38200.0
2007-06-12 15:20:00,29.3,29.34,29.25,29.29,81800.0,16.5496,16.5722,16.5213,16.5439,81800.0
2007-06-12 15:25:00,29.28,29.33,29.26,29.3,80600.0,16.5383,16.5665,16.527,16.5496,80600.0
2007-06-12 15:30:00,29.3,29.34,29.22,29.23,45400.0,16.5496,16.5722,16.5044,16.51,45400.0
2007-06-12 15:35:00,29.23,29.28,29.2,29.22,54000.0,16.51,16.5383,16.4931,16.5044,54000.0
2007-06-12 15:40:00,29.22,29.22,29.17,29.17,63000.0,16.5044,16.5044,16.4761,16.4761,63000.0
2007-06-12 15:45:00,29.17,29.27,29.17,29.25,158200.0,16.4761,16.5326,16.4761,16.5213,158200.0
2007-06-12 15:50:00,29.25,29.27,29.21,29.22,37400.0,16.5213,16.5326,16.4987,16.5044,37400.0
2007-06-12 15:55:00,29.22,29.24,29.18,29.18,62200.0,16.5044,16.5157,16.4818,16.4818,62200.0
2007-06-13 09:30:00,29.42,29.63,29.4,29.63,121200.0,16.6173,16.736,16.6061,16.736,121200.0
2007-06-13 09:35:00,29.6,29.72,29.56,29.68,78600.0,16.719,16.7868,16.6964,16.7642,78600.0
2007-06-13 09:40:00,29.68,29.71,29.65,29.65,36200.0,16.7642,16.7811,16.7473,16.7473,36200.0
2007-06-13 09:45:00,29.63,29.68,29.63,29.64,47200.0,16.736,16.7642,16.736,16.7416,47200.0
2007-06-13 09:50:00,29.63,29.63,29.54,29.56,17000.0,16.736,16.736,16.6851,16.6964,17000.0
2007-06-13 09:55:00,29.55,29.57,29.53,29.56,15600.0,16.6908,16.7021,16.6795,16.6964,15600.0
2007-06-13 10:00:00,29.54,29.66,29.53,29.64,110200.0,16.6851,16.7529,16.6795,16.7416,110200.0
2007-06-13 10:05:00,29.64,29.64,29.5,29.5,111800.0,16.7416,16.7416,16.6625,16.6625,111800.0
2007-06-13 10:10:00,29.5,29.53,29.43,29.43,62000.0,16.6625,16.6795,16.623,16.623,62000.0
2007-06-13 10:15:00,29.43,29.65,29.43,29.65,48400.0,16.623,16.7473,16.623,16.7473,48400.0
2007-06-13 10:20:00,29.65,29.67,29.61,29.63,63000.0,16.7473,16.7586,16.7247,16.736,63000.0
2007-06-13 10:25:00,29.62,29.62,29.54,29.54,35400.0,16.7303,16.7303,16.6851,16.6851,35400.0
2007-06-13 10:30:00,29.55,29.62,29.54,29.54,52800.0,16.6908,16.7303,16.6851,16.6851,52800.0
2007-06-13 10:35:00,29.54,29.56,29.52,29.52,24400.0,16.6851,16.6964,16.6738,16.6738,24400.0
2007-06-13 10:40:00,29.5,29.53,29.5,29.52,23200.0,16.6625,16.6795,16.6625,16.6738,23200.0
2007-06-13 10:45:00,29.52,29.57,29.51,29.54,27200.0,16.6738,16.7021,16.6682,16.6851,27200.0
2007-06-13 10:50:00,29.54,29.57,29.5,29.5,17600.0,16.6851,16.7021,16.6625,16.6625,17600.0
2007-06-13 10:55:00,29.5,29.5,29.47,29.47,17600.0,16.6625,16.6625,16.6456,16.6456,17600.0
2007-06-13 11:00:00,29.48,29.5,29.45,29.5,52200.0,16.6512,16.6625,16.6343,16.6625,52200.0
2007-06-13 11:05:00,29.5,29.54,29.48,29.48,54800.0,16.6625,16.6851,16.6512,16.6512,54800.0
2007-06-13 11:10:00,29.48,29.5,29.45,29.46,31000.0,16.6512,16.6625,16.6343,16.6399,31000.0
2007-06-13 11:15:00,29.46,29.5,29.46,29.47,23200.0,16.6399,16.6625,16.6399,16.6456,23200.0
2007-06-13 11:20:00,29.47,29.47,29.38,29.39,42200.0,16.6456,16.6456,16.5948,16.6004,42200.0
2007-06-13 11:25:00,29.39,29.43,29.39,29.39,38200.0,16.6004,16.623,16.6004,16.6004,38200.0
2007-06-13 11:30:00,29.38,29.44,29.38,29.43,42000.0,16.5948,16.6286,16.5948,16.623,42000.0
2007-06-13 11:35:00,29.43,29.47,29.4,29.47,29000.0,16.623,16.6456,16.6061,16.6456,29000.0
2007-06-13 11:40:00,29.46,29.48,29.43,29.48,44800.0,16.6399,16.6512,16.623,16.6512,44800.0
2007-06-13 11:45:00,29.47,29.49,29.47,29.49,13400.0,16.6456,16.6569,16.6456,16.6569,13400.0
2007-06-13 11:50:00,29.48,29.49,29.46,29.49,18200.0,16.6512,16.6569,16.6399,16.6569,18200.0
2007-06-13 11:55:00,29.49,29.52,29.48,29.5,35600.0,16.6569,16.6738,16.6512,16.6625,35600.0
2007-06-13 12:00:00,29.5,29.55,29.48,29.5,31000.0,16.6625,16.6908,16.6512,16.6625,31000.0
2007-06-13 12:05:00,29.5,29.52,29.49,29.5,35800.0,16.6625,16.6738,16.6569,16.6625,35800.0
2007-06-13 12:10:00,29.5,29.57,29.5,29.56,29400.0,16.6625,16.7021,16.6625,16.6964,29400.0
2007-06-13 12:15:00,29.56,29.56,29.54,29.55,23400.0,16.6964,16.6964,16.6851,16.6908,23400.0
2007-06-13 12:20:00,29.55,29.57,29.53,29.53,10600.0,16.6908,16.7021,16.6795,16.6795,10600.0
2007-06-13 12:25:00,29.53,29.54,29.48,29.49,45800.0,16.6795,16.6851,16.6512,16.6569,45800.0
2007-06-13 12:30:00,29.49,29.51,29.48,29.5,10200.0,16.6569,16.6682,16.6512,16.6625,10200.0
2007-06-13 12:35:00,29.5,29.51,29.47,29.47,67400.0,16.6625,16.6682,16.6456,16.6456,67400.0
2007-06-13 12:40:00,29.47,29.5,29.43,29.43,76000.0,16.6456,16.6625,16.623,16.623,76000.0
2007-06-13 12:45:00,29.42,29.45,29.4,29.43,28000.0,16.6173,16.6343,16.6061,16.623,28000.0
2007-06-13 12:50:00,29.43,29.43,29.41,29.41,10200.0,16.623,16.623,16.6117,16.6117,10200.0
2007-06-13 12:55:00,29.41,29.45,29.33,29.34,35400.0,16.6117,16.6343,16.5665,16.5722,35400.0
2007-06-13 13:00:00,29.34,29.45,29.32,29.38,80400.0,16.5722,16.6343,16.5609,16.5948,80400.0
2007-06-13 13:05:00,29.38,29.38,29.25,29.26,57000.0,16.5948,16.5948,16.5213,16.527,57000.0
2007-06-13 13:10:00,29.27,29.34,29.27,29.33,57400.0,16.5326,16.5722,16.5326,16.5665,57400.0
2007-06-13 13:15:00,29.32,29.32,29.21,29.29,113400.0,16.5609,16.5609,16.4987,16.5439,113400.0
2007-06-13 13:20:00,29.29,29.33,29.25,29.31,33400.0,16.5439,16.5665,16.5213,16.5552,33400.0
2007-06-13 13:25:00,29.3,29.3,29.26,29.28,16800.0,16.5496,16.5496,16.527,16.5383,16800.0
2007-06-13 13:30:00,29.28,29.3,29.24,29.3,7000.0,16.5383,16.5496,16.5157,16.5496,7000.0
2007-06-13 13:35:00,29.29,29.36,29.27,29.36,15000.0,16.5439,16.5835,16.5326,16.5835,15000.0
2007-06-13 13:40:00,29.36,29.36,29.28,29.29,33400.0,16.5835,16.5835,16.5383,16.5439,33400.0
2007-06-13 13:45:00,29.3,29.36,29.3,29.35,10400.0,16.5496,16.5835,16.5496,16.5778,10400.0
2007-06-13 13:50:00,29.35,29.35,29.31,29.32,8200.0,16.5778,16.5778,16.5552,16.5609,8200.0
2007-06-13 13:55:00,29.31,29.36,29.29,29.35,17400.0,16.5552,16.5835,16.5439,16.5778,17400.0
2007-06-13 14:00:00,29.34,29.46,29.34,29.44,88200.0,16.5722,16.6399,16.5722,16.6286,88200.0
2007-06-13 14:05:00,29.43,29.47,29.42,29.45,50200.0,16.623,16.6456,16.6173,16.6343,50200.0
2007-06-13 14:10:00,29.45,29.5,29.45,29.48,46800.0,16.6343,16.6625,16.6343,16.6512,46800.0
2007-06-13 14:15:00,29.49,29.53,29.48,29.5,77000.0,16.6569,16.6795,16.6512,16.6625,77000.0
2007-06-13 14:20:00,29.49,29.54,29.49,29.53,33800.0,16.6569,16.6851,16.6569,16.6795,33800.0
2007-06-13 14:25:00,29.55,29.56,29.49,29.53,46800.0,16.6908,16.6964,16.6569,16.6795,46800.0
2007-06-13 14:30:00,29.53,29.54,29.5,29.52,30800.0,16.6795,16.6851,16.6625,16.6738,30800.0
2007-06-13 14:35:00,29.52,29.54,29.5,29.54,60400.0,16.6738,16.6851,16.6625,16.6851,60400.0
2007-06-13 14:40:00,29.54,29.55,29.5,29.53,43400.0,16.6851,16.6908,16.6625,16.6795,43400.0
2007-06-13 14:45:00,29.52,29.55,29.51,29.53,52600.0,16.6738,16.6908,16.6682,16.6795,52600.0
2007-06-13 14:50:00,29.53,29.57,29.53,29.56,19600.0,16.6795,16.7021,16.6795,16.6964,19600.0
2007-06-13 14:55:00,29.56,29.6,29.55,29.6,61400.0,16.6964,16.719,16.6908,16.719,61400.0
2007-06-13 15:00:00,29.6,29.6,29.53,29.54,56800.0,16.719,16.719,16.6795,16.6851,56800.0
2007-06-13 15:05:00,29.55,29.58,29.54,29.57,26600.0,16.6908,16.7077,16.6851,16.7021,26600.0
2007-06-13 15:10:00,29.57,29.57,29.53,29.53,28400.0,16.7021,16.7021,16.6795,16.6795,28400.0
2007-06-13 15:15:00,29.52,29.54,29.5,29.52,41800.0,16.6738,16.6851,16.6625,16.6738,41800.0
2007-06-13 15:20:00,29.51,29.52,29.49,29.5,49400.0,16.6682,16.6738,16.6569,16.6625,49400.0
2007-06-13 15:25:00,29.49,29.53,29.49,29.51,31200.0,16.6569,16.6795,16.6569,16.6682,31200.0
2007-06-13 15:30:00,29.5,29.53,29.5,29.5,26400.0,16.6625,16.6795,16.6625,16.6625,26400.0
2007-06-13 15:35:00,29.5,29.52,29.5,29.5,31600.0,16.6625,16.6738,16.6625,16.6625,31600.0
2007-06-13 15:40:00,29.5,29.56,29.5,29.53,35800.0,16.6625,16.6964,16.6625,16.6795,35800.0
2007-06-13 15:45:00,29.53,29.55,29.5,29.52,36800.0,16.6795,16.6908,16.6625,16.6738,36800.0
2007-06-13 15:50:00,29.53,29.58,29.53,29.57,42400.0,16.6795,16.7077,16.6795,16.7021,42400.0
2007-06-13 15:55:00,29.57,29.6,29.55,29.59,37600.0,16.7021,16.719,16.6908,16.7134,37600.0
2007-06-14 09:30:00,29.73,29.8,29.6,29.8,69600.0,16.7924,16.832,16.719,16.832,69600.0
2007-06-14 09:35:00,29.8,29.96,29.77,29.84,51200.0,16.832,16.9224,16.815,16.8546,51200.0
2007-06-14 09:40:00,29.85,29.86,29.78,29.8,37400.0,16.8602,16.8659,16.8207,16.832,37400.0
2007-06-14 09:45:00,29.78,29.84,29.77,29.82,47400.0,16.8207,16.8546,16.815,16.8433,47400.0
2007-06-14 09:50:00,29.82,29.82,29.75,29.79,83400.0,16.8433,16.8433,16.8037,16.8263,83400.0
2007-06-14 09:55:00,29.8,29.82,29.75,29.81,41000.0,16.832,16.8433,16.8037,16.8376,41000.0
2007-06-14 10:00:00,29.81,29.81,29.75,29.78,40400.0,16.8376,16.8376,16.8037,16.8207,40400.0
2007-06-14 10:05:00,29.77,29.78,29.72,29.77,18800.0,16.815,16.8207,16.7868,16.815,18800.0
2007-06-14 10:10:00,29.77,29.77,29.68,29.7,17400.0,16.815,16.815,16.7642,16.7755,17400.0
2007-06-14 10:15:00,29.69,29.71,29.63,29.63,51400.0,16.7699,16.7811,16.736,16.736,51400.0
2007-06-14 10:20:00,29.64,29.67,29.59,29.6,15800.0,16.7416,16.7586,16.7134,16.719,15800.0
2007-06-14 10:25:00,29.61,29.61,29.56,29.61,13400.0,16.7247,16.7247,16.6964,16.7247,13400.0
2007-06-14 10:30:00,29.63,29.69,29.61,29.68,33200.0,16.736,16.7699,16.7247,16.7642,33200.0
2007-06-14 10:35:00,29.68,29.68,29.6,29.61,24400.0,16.7642,16.7642,16.719,16.7247,24400.0
2007-06-14 10:40:00,29.63,29.75,29.63,29.65,67200.0,16.736,16.8037,16.736,16.7473,67200.0
2007-06-14 10:45:00,29.65,29.67,29.64,29.64,26400.0,16.7473,16.7586,16.7416,16.7416,26400.0
2007-06-14 10:50:00,29.64,29.65,29.63,29.63,12000.0,16.7416,16.7473,16.736,16.736,12000.0
2007-06-14 10:55:00,29.64,29.68,29.63,29.65,11600.0,16.7416,16.7642,16.736,16.7473,11600.0
2007-06-14 11:00:00,29.65,29.68,29.61,29.61,47000.0,16.7473,16.7642,16.7247,16.7247,47000.0
2007-06-14 11:05:00,29.61,29.64,29.56,29.57,23800.0,16.7247,16.7416,16.6964,16.7021,23800.0
2007-06-14 11:10:00,29.55,29.57,29.52,29.52,24800.0,16.6908,16.7021,16.6738,16.6738,24800.0
2007-06-14 11:15:00,29.53,29.57,29.53,29.56,11000.0,16.6795,16.7021,16.6795,16.6964,11000.0
2007-06-14 11:20:00,29.55,29.56,29.47,29.49,29400.0,16.6908,16.6964,16.6456,16.6569,29400.0
2007-06-14 11:25:00,29.49,29.51,29.49,29.5,18600.0,16.6569,16.6682,16.6569,16.6625,18600.0
2007-06-14 11:30:00,29.52,29.54,29.5,29.52,17600.0,16.6738,16.6851,16.6625,16.6738,17600.0
2007-06-14 11:35:00,29.52,29.53,29.48,29.49,18000.0,16.6738,16.6795,16.6512,16.6569,18000.0
2007-06-14 11:40:00,29.48,29.5,29.48,29.49,12000.0,16.6512,16.6625,16.6512,16.6569,12000.0
2007-06-14 11:45:00,29.49,29.49,29.42,29.43,13800.0,16.6569,16.6569,16.6173,16.623,13800.0
2007-06-14 11:50:00,29.42,29.43,29.36,29.4,17600.0,16.6173,16.623,16.5835,16.6061,17600.0
2007-06-14 11:55:00,29.4,29.4,29.34,29.36,22600.0,16.6061,16.6061,16.5722,16.5835,22600.0
2007-06-14 12:00:00,29.38,29.42,29.37,29.42,17600.0,16.5948,16.6173,16.5891,16.6173,17600.0
2007-06-14 12:05:00,29.41,29.43,29.41,29.43,7200.0,16.6117,16.623,16.6117,16.623,7200.0
2007-06-14 12:10:00,29.43,29.49,29.42,29.49,17200.0,16.623,16.6569,16.6173,16.6569,17200.0
2007-06-14 12:15:00,29.49,29.5,29.46,29.47,16400.0,16.6569,16.6625,16.6399,16.6456,16400.0
2007-06-14 12:20:00,29.48,29.53,29.47,29.52,16600.0,16.6512,16.6795,16.6456,16.6738,16600.0
2007-06-14 12:25:00,29.51,29.51,29.47,29.48,8200.0,16.6682,16.6682,16.6456,16.6512,8200.0
2007-06-14 12:30:00,29.49,29.52,29.49,29.5,13200.0,16.6569,16.6738,16.6569,16.6625,13200.0
2007-06-14 12:35:00,29.5,29.51,29.49,29.49,8200.0,16.6625,16.6682,16.6569,16.6569,8200.0
2007-06-14 12:40:00,29.49,29.5,29.47,29.47,18800.0,16.6569,16.6625,16.6456,16.6456,18800.0
2007-06-14 12:45:00,29.48,29.52,29.48,29.48,9600.0,16.6512,16.6738,16.6512,16.6512,9600.0
2007-06-14 12:50:00,29.47,29.49,29.46,29.49,11000.0,16.6456,16.6569,16.6399,16.6569,11000.0
2007-06-14 12:55:00,29.49,29.5,29.47,29.48,7400.0,16.6569,16.6625,16.6456,16.6512,7400.0
2007-06-14 13:00:00,29.47,29.5,29.47,29.5,9200.0,16.6456,16.6625,16.6456,16.6625,9200.0
2007-06-14 13:05:00,29.5,29.53,29.5,29.51,13200.0,16.6625,16.6795,16.6625,16.6682,13200.0
2007-06-14 13:10:00,29.5,29.5,29.49,29.49,7600.0,16.6625,16.6625,16.6569,16.6569,7600.0
2007-06-14 13:15:00,29.5,29.54,29.5,29.51,17600.0,16.6625,16.6851,16.6625,16.6682,17600.0
2007-06-14 13:20:00,29.52,29.52,29.48,29.49,12400.0,16.6738,16.6738,16.6512,16.6569,12400.0
2007-06-14 13:25:00,29.49,29.51,29.43,29.5,16400.0,16.6569,16.6682,16.623,16.6625,16400.0
2007-06-14 13:30:00,29.5,29.53,29.48,29.49,25600.0,16.6625,16.6795,16.6512,16.6569,25600.0
2007-06-14 13:35:00,29.49,29.52,29.47,29.52,13200.0,16.6569,16.6738,16.6456,16.6738,13200.0
2007-06-14 13:40:00,29.5,29.52,29.49,29.49,7600.0,16.6625,16.6738,16.6569,16.6569,7600.0
2007-06-14 13:45:00,29.49,29.54,29.49,29.54,14200.0,16.6569,16.6851,16.6569,16.6851,14200.0
2007-06-14 13:50:00,29.54,29.54,29.47,29.49,29600.0,16.6851,16.6851,16.6456,16.6569,29600.0
2007-06-14 13:55:00,29.49,29.5,29.48,29.5,12800.0,16.6569,16.6625,16.6512,16.6625,12800.0
2007-06-14 14:00:00,29.51,29.52,29.47,29.49,18200.0,16.6682,16.6738,16.6456,16.6569,18200.0
2007-06-14 14:05:00,29.49,29.52,29.48,29.5,22800.0,16.6569,16.6738,16.6512,16.6625,22800.0
2007-06-14 14:10:00,29.52,29.53,29.5,29.5,15600.0,16.6738,16.6795,16.6625,16.6625,15600.0
2007-06-14 14:15:00,29.5,29.52,29.5,29.5,7800.0,16.6625,16.6738,16.6625,16.6625,7800.0
2007-06-14 14:20:00,29.5,29.54,29.49,29.54,8000.0,16.6625,16.6851,16.6569,16.6851,8000.0
2007-06-14 14:25:00,29.54,29.55,29.51,29.53,14400.0,16.6851,16.6908,16.6682,16.6795,14400.0
2007-06-14 14:30:00,29.53,29.58,29.53,29.58,17600.0,16.6795,16.7077,16.6795,16.7077,17600.0
2007-06-14 14:35:00,29.58,29.6,29.57,29.6,15600.0,16.7077,16.719,16.7021,16.719,15600.0
2007-06-14 14:40:00,29.59,29.6,29.58,29.58,7000.0,16.7134,16.719,16.7077,16.7077,7000.0
2007-06-14 14:45:00,29.59,29.61,29.59,29.61,21800.0,16.7134,16.7247,16.7134,16.7247,21800.0
2007-06-14 14:50:00,29.6,29.61,29.59,29.59,12600.0,16.719,16.7247,16.7134,16.7134,12600.0
2007-06-14 14:55:00,29.59,29.6,29.57,29.59,63200.0,16.7134,16.719,16.7021,16.7134,63200.0
2007-06-14 15:00:00,29.59,29.6,29.58,29.58,13800.0,16.7134,16.719,16.7077,16.7077,13800.0
2007-06-14 15:05:00,29.58,29.6,29.58,29.6,11600.0,16.7077,16.719,16.7077,16.719,11600.0
2007-06-14 15:10:00,29.6,29.6,29.58,29.58,14200.0,16.719,16.719,16.7077,16.7077,14200.0
2007-06-14 15:15:00,29.58,29.59,29.57,29.57,17800.0,16.7077,16.7134,16.7021,16.7021,17800.0
2007-06-14 15:20:00,29.57,29.6,29.57,29.6,36800.0,16.7021,16.719,16.7021,16.719,36800.0
2007-06-14 15:25:00,29.6,29.6,29.56,29.56,20200.0,16.719,16.719,16.6964,16.6964,20200.0
2007-06-14 15:30:00,29.56,29.58,29.55,29.56,29000.0,16.6964,16.7077,16.6908,16.6964,29000.0
2007-06-14 15:35:00,29.56,29.59,29.55,29.59,32800.0,16.6964,16.7134,16.6908,16.7134,32800.0
2007-06-14 15:40:00,29.59,29.6,29.57,29.59,38600.0,16.7134,16.719,16.7021,16.7134,38600.0
2007-06-14 15:45:00,29.6,29.6,29.56,29.59,22600.0,16.719,16.719,16.6964,16.7134,22600.0
2007-06-14 15:50:00,29.59,29.6,29.57,29.59,40800.0,16.7134,16.719,16.7021,16.7134,40800.0
2007-06-14 15:55:00,29.59,29.6,29.53,29.54,70600.0,16.7134,16.719,16.6795,16.6851,70600.0
2007-06-15 09:30:00,29.89,30.0,29.85,30.0,476600.0,16.8828,16.9449,16.8602,16.9449,476600.0
2007-06-15 09:35:00,29.99,29.99,29.88,29.98,22600.0,16.9393,16.9393,16.8772,16.9337,22600.0
2007-06-15 09:40:00,29.98,30.0,29.81,29.9,51600.0,16.9337,16.9449,16.8376,16.8885,51600.0
2007-06-15 09:45:00,29.92,29.97,29.88,29.97,23800.0,16.8998,16.928,16.8772,16.928,23800.0
2007-06-15 09:50:00,29.95,29.97,29.93,29.95,15000.0,16.9167,16.928,16.9054,16.9167,15000.0
2007-06-15 09:55:00,29.95,29.99,29.92,29.98,28800.0,16.9167,16.9393,16.8998,16.9337,28800.0
2007-06-15 10:00:00,29.97,29.99,29.93,29.94,36600.0,16.928,16.9393,16.9054,16.9111,36600.0
2007-06-15 10:05:00,29.93,29.94,29.88,29.91,28800.0,16.9054,16.9111,16.8772,16.8941,28800.0
2007-06-15 10:10:00,29.91,29.99,29.88,29.97,42000.0,16.8941,16.9393,16.8772,16.928,42000.0
2007-06-15 10:15:00,29.96,29.97,29.9,29.93,32600.0,16.9224,16.928,16.8885,16.9054,32600.0
2007-06-15 10:20:00,29.93,29.95,29.9,29.9,35000.0,16.9054,16.9167,16.8885,16.8885,35000.0
2007-06-15 10:25:00,29.9,29.93,29.87,29.93,14800.0,16.8885,16.9054,16.8715,16.9054,14800.0
2007-06-15 10:30:00,29.93,29.99,29.92,29.96,36800.0,16.9054,16.9393,16.8998,16.9224,36800.0
2007-06-15 10:35:00,29.95,29.99,29.91,29.98,43200.0,16.9167,16.9393,16.8941,16.9337,43200.0
2007-06-15 10:40:00,29.99,29.99,29.91,29.96,45600.0,16.9393,16.9393,16.8941,16.9224,45600.0
2007-06-15 10:45:00,29.97,30.01,29.96,30.0,40200.0,16.928,16.9506,16.9224,16.9449,40200.0
2007-06-15 10:50:00,30.0,30.0,29.95,29.95,28200.0,16.9449,16.9449,16.9167,16.9167,28200.0
2007-06-15 10:55:00,29.95,29.98,29.94,29.95,34400.0,16.9167,16.9337,16.9111,16.9167,34400.0
2007-06-15 11:00:00,29.95,29.99,29.94,29.99,21000.0,16.9167,16.9393,16.9111,16.9393,21000.0
2007-06-15 11:05:00,29.98,29.98,29.94,29.95,25800.0,16.9337,16.9337,16.9111,16.9167,25800.0
2007-06-15 11:10:00,29.95,29.95,29.9,29.9,27200.0,16.9167,16.9167,16.8885,16.8885,27200.0
2007-06-15 11:15:00,29.9,29.91,29.89,29.9,31800.0,16.8885,16.8941,16.8828,16.8885,31800.0
2007-06-15 11:20:00,29.9,29.9,29.9,29.9,19400.0,16.8885,16.8885,16.8885,16.8885,19400.0
2007-06-15 11:25:00,29.9,29.9,29.86,29.86,28200.0,16.8885,16.8885,16.8659,16.8659,28200.0
2007-06-15 11:30:00,29.86,29.9,29.84,29.9,29200.0,16.8659,16.8885,16.8546,16.8885,29200.0
2007-06-15 11:35:00,29.9,29.9,29.89,29.89,11400.0,16.8885,16.8885,16.8828,16.8828,11400.0
2007-06-15 11:40:00,29.9,29.9,29.89,29.9,11600.0,16.8885,16.8885,16.8828,16.8885,11600.0
2007-06-15 11:45:00,29.9,29.93,29.88,29.92,17000.0,16.8885,16.9054,16.8772,16.8998,17000.0
2007-06-15 11:50:00,29.93,29.97,29.92,29.96,30400.0,16.9054,16.928,16.8998,16.9224,30400.0
2007-06-15 11:55:00,29.97,29.97,29.96,29.97,17400.0,16.928,16.928,16.9224,16.928,17400.0
2007-06-15 12:00:00,29.97,29.97,29.95,29.96,14800.0,16.928,16.928,16.9167,16.9224,14800.0
2007-06-15 12:05:00,29.95,29.96,29.95,29.96,8200.0,16.9167,16.9224,16.9167,16.9224,8200.0
2007-06-15 12:10:00,29.96,29.96,29.9,29.93,34000.0,16.9224,16.9224,16.8885,16.9054,34000.0
2007-06-15 12:15:00,29.93,29.93,29.9,29.9,7800.0,16.9054,16.9054,16.8885,16.8885,7800.0
2007-06-15 12:20:00,29.9,29.92,29.88,29.91,32400.0,16.8885,16.8998,16.8772,16.8941,32400.0
2007-06-15 12:25:00,29.91,29.91,29.86,29.88,18400.0,16.8941,16.8941,16.8659,16.8772,18400.0
2007-06-15 12:30:00,29.88,29.9,29.86,29.89,29600.0,16.8772,16.8885,16.8659,16.8828,29600.0
2007-06-15 12:35:00,29.89,29.93,29.88,29.92,22600.0,16.8828,16.9054,16.8772,16.8998,22600.0
2007-06-15 12:40:00,29.92,29.94,29.92,29.93,19000.0,16.8998,16.9111,16.8998,16.9054,19000.0
2007-06-15 12:45:00,29.93,29.93,29.9,29.91,10200.0,16.9054,16.9054,16.8885,16.8941,10200.0
2007-06-15 12:50:00,29.9,29.91,29.87,29.88,17000.0,16.8885,16.8941,16.8715,16.8772,17000.0
2007-06-15 12:55:00,29.88,29.91,29.88,29.9,18400.0,16.8772,16.8941,16.8772,16.8885,18400.0
2007-06-15 13:00:00,29.89,29.9,29.88,29.9,21600.0,16.8828,16.8885,16.8772,16.8885,21600.0
2007-06-15 13:05:00,29.9,29.91,29.85,29.86,20400.0,16.8885,16.8941,16.8602,16.8659,20400.0
2007-06-15 13:10:00,29.86,29.9,29.84,29.89,23800.0,16.8659,16.8885,16.8546,16.8828,23800.0
2007-06-15 13:15:00,29.88,29.88,29.86,29.86,8800.0,16.8772,16.8772,16.8659,16.8659,8800.0
2007-06-15 13:20:00,29.86,29.88,29.85,29.86,13000.0,16.8659,16.8772,16.8602,16.8659,13000.0
2007-06-15 13:25:00,29.86,29.88,29.85,29.85,20400.0,16.8659,16.8772,16.8602,16.8602,20400.0
2007-06-15 13:30:00,29.86,29.89,29.86,29.88,19600.0,16.8659,16.8828,16.8659,16.8772,19600.0
2007-06-15 13:35:00,29.87,29.88,29.86,29.86,4000.0,16.8715,16.8772,16.8659,16.8659,4000.0
2007-06-15 13:40:00,29.86,29.87,29.86,29.86,9200.0,16.8659,16.8715,16.8659,16.8659,9200.0
2007-06-15 13:45:00,29.86,29.91,29.86,29.9,11600.0,16.8659,16.8941,16.8659,16.8885,11600.0
2007-06-15 13:50:00,29.89,29.93,29.89,29.92,12600.0,16.8828,16.9054,16.8828,16.8998,12600.0
2007-06-15 13:55:00,29.91,29.91,29.88,29.9,10000.0,16.8941,16.8941,16.8772,16.8885,10000.0
2007-06-15 14:00:00,29.9,29.9,29.86,29.86,10800.0,16.8885,16.8885,16.8659,16.8659,10800.0
2007-06-15 14:05:00,29.86,29.89,29.86,29.86,29400.0,16.8659,16.8828,16.8659,16.8659,29400.0
2007-06-15 14:10:00,29.85,29.88,29.84,29.86,21600.0,16.8602,16.8772,16.8546,16.8659,21600.0
2007-06-15 14:15:00,29.86,29.88,29.86,29.87,8600.0,16.8659,16.8772,16.8659,16.8715,8600.0
2007-06-15 14:20:00,29.87,29.9,29.86,29.88,14000.0,16.8715,16.8885,16.8659,16.8772,14000.0
2007-06-15 14:25:00,29.87,29.9,29.87,29.9,7600.0,16.8715,16.8885,16.8715,16.8885,7600.0
2007-06-15 14:30:00,29.9,29.92,29.89,29.91,9600.0,16.8885,16.8998,16.8828,16.8941,9600.0
2007-06-15 14:35:00,29.91,29.91,29.88,29.88,13200.0,16.8941,16.8941,16.8772,16.8772,13200.0
2007-06-15 14:40:00,29.88,29.89,29.86,29.88,23200.0,16.8772,16.8828,16.8659,16.8772,23200.0
2007-06-15 14:45:00,29.88,29.91,29.88,29.9,10400.0,16.8772,16.8941,16.8772,16.8885,10400.0
2007-06-15 14:50:00,29.9,29.91,29.88,29.91,13600.0,16.8885,16.8941,16.8772,16.8941,13600.0
2007-06-15 14:55:00,29.91,29.95,29.91,29.95,12000.0,16.8941,16.9167,16.8941,16.9167,12000.0
2007-06-15 15:00:00,29.95,29.95,29.92,29.93,9200.0,16.9167,16.9167,16.8998,16.9054,9200.0
2007-06-15 15:05:00,29.92,29.92,29.9,29.9,12200.0,16.8998,16.8998,16.8885,16.8885,12200.0
2007-06-15 15:10:00,29.9,29.91,29.89,29.91,21400.0,16.8885,16.8941,16.8828,16.8941,21400.0
2007-06-15 15:15:00,29.91,29.95,29.91,29.93,22600.0,16.8941,16.9167,16.8941,16.9054,22600.0
2007-06-15 15:20:00,29.93,29.94,29.91,29.92,23800.0,16.9054,16.9111,16.8941,16.8998,23800.0
2007-06-15 15:25:00,29.92,29.92,29.89,29.9,33400.0,16.8998,16.8998,16.8828,16.8885,33400.0
2007-06-15 15:30:00,29.9,29.92,29.89,29.9,19200.0,16.8885,16.8998,16.8828,16.8885,19200.0
2007-06-15 15:35:00,29.89,29.9,29.85,29.86,23400.0,16.8828,16.8885,16.8602,16.8659,23400.0
2007-06-15 15:40:00,29.86,29.9,29.86,29.89,82800.0,16.8659,16.8885,16.8659,16.8828,82800.0
2007-06-15 15:45:00,29.89,29.92,29.89,29.91,51000.0,16.8828,16.8998,16.8828,16.8941,51000.0
2007-06-15 15:50:00,29.91,29.92,29.9,29.9,32200.0,16.8941,16.8998,16.8885,16.8885,32200.0
2007-06-15 15:55:00,29.9,29.9,29.86,29.88,51600.0,16.8885,16.8885,16.8659,16.8772,51600.0
2007-06-18 09:30:00,29.9,30.01,29.82,29.9,16400.0,16.8885,16.9506,16.8433,16.8885,16400.0
2007-06-18 09:35:00,29.86,29.89,29.79,29.84,20000.0,16.8659,16.8828,16.8263,16.8546,20000.0
2007-06-18 09:40:00,29.85,29.86,29.82,29.84,12600.0,16.8602,16.8659,16.8433,16.8546,12600.0
2007-06-18 09:45:00,29.84,29.85,29.78,29.78,20600.0,16.8546,16.8602,16.8207,16.8207,20600.0
2007-06-18 09:50:00,29.8,29.81,29.72,29.73,38000.0,16.832,16.8376,16.7868,16.7924,38000.0
2007-06-18 09:55:00,29.73,29.77,29.71,29.73,48200.0,16.7924,16.815,16.7811,16.7924,48200.0
2007-06-18 10:00:00,29.73,29.73,29.57,29.57,52000.0,16.7924,16.7924,16.7021,16.7021,52000.0
2007-06-18 10:05:00,29.58,29.61,29.52,29.53,38200.0,16.7077,16.7247,16.6738,16.6795,38200.0
2007-06-18 10:10:00,29.53,29.6,29.53,29.6,21400.0,16.6795,16.719,16.6795,16.719,21400.0
2007-06-18 10:15:00,29.6,29.6,29.54,29.55,33800.0,16.719,16.719,16.6851,16.6908,33800.0
2007-06-18 10:20:00,29.55,29.56,29.51,29.52,27200.0,16.6908,16.6964,16.6682,16.6738,27200.0
2007-06-18 10:25:00,29.53,29.56,29.5,29.56,27800.0,16.6795,16.6964,16.6625,16.6964,27800.0
2007-06-18 10:30:00,29.57,29.6,29.55,29.58,35400.0,16.7021,16.719,16.6908,16.7077,35400.0
2007-06-18 10:35:00,29.58,29.61,29.57,29.58,22800.0,16.7077,16.7247,16.7021,16.7077,22800.0
2007-06-18 10:40:00,29.58,29.63,29.57,29.61,26200.0,16.7077,16.736,16.7021,16.7247,26200.0
2007-06-18 10:45:00,29.61,29.65,29.6,29.6,20200.0,16.7247,16.7473,16.719,16.719,20200.0
2007-06-18 10:50:00,29.6,29.67,29.6,29.66,23800.0,16.719,16.7586,16.719,16.7529,23800.0
2007-06-18 10:55:00,29.67,29.68,29.67,29.68,12600.0,16.7586,16.7642,16.7586,16.7642,12600.0
2007-06-18 11:00:00,29.68,29.68,29.61,29.64,18200.0,16.7642,16.7642,16.7247,16.7416,18200.0
2007-06-18 11:05:00,29.64,29.68,29.64,29.68,10000.0,16.7416,16.7642,16.7416,16.7642,10000.0
2007-06-18 11:10:00,29.68,29.68,29.61,29.64,20200.0,16.7642,16.7642,16.7247,16.7416,20200.0
2007-06-18 11:15:00,29.64,29.69,29.64,29.69,17600.0,16.7416,16.7699,16.7416,16.7699,17600.0
2007-06-18 11:20:00,29.7,29.73,29.69,29.69,20000.0,16.7755,16.7924,16.7699,16.7699,20000.0
2007-06-18 11:25:00,29.7,29.71,29.68,29.68,11400.0,16.7755,16.7811,16.7642,16.7642,11400.0
2007-06-18 11:30:00,29.68,29.68,29.66,29.67,9400.0,16.7642,16.7642,16.7529,16.7586,9400.0
2007-06-18 11:35:00,29.67,29.7,29.67,29.68,11800.0,16.7586,16.7755,16.7586,16.7642,11800.0
2007-06-18 11:40:00,29.68,29.69,29.68,29.69,7000.0,16.7642,16.7699,16.7642,16.7699,7000.0
2007-06-18 11:45:00,29.69,29.7,29.66,29.66,18600.0,16.7699,16.7755,16.7529,16.7529,18600.0
2007-06-18 11:50:00,29.66,29.66,29.64,29.66,9800.0,16.7529,16.7529,16.7416,16.7529,9800.0
2007-06-18 11:55:00,29.66,29.68,29.64,29.68,14600.0,16.7529,16.7642,16.7416,16.7642,14600.0
2007-06-18 12:00:00,29.67,29.68,29.66,29.68,8800.0,16.7586,16.7642,16.7529,16.7642,8800.0
2007-06-18 12:05:00,29.68,29.7,29.68,29.69,9800.0,16.7642,16.7755,16.7642,16.7699,9800.0
2007-06-18 12:10:00,29.7,29.7,29.69,29.7,7400.0,16.7755,16.7755,16.7699,16.7755,7400.0
2007-06-18 12:15:00,29.71,29.73,29.71,29.72,17600.0,16.7811,16.7924,16.7811,16.7868,17600.0
2007-06-18 12:20:00,29.72,29.72,29.66,29.66,32000.0,16.7868,16.7868,16.7529,16.7529,32000.0
2007-06-18 12:25:00,29.65,29.66,29.63,29.63,16600.0,16.7473,16.7529,16.736,16.736,16600.0
2007-06-18 12:30:00,29.62,29.7,29.61,29.69,28400.0,16.7303,16.7755,16.7247,16.7699,28400.0
2007-06-18 12:35:00,29.69,29.7,29.66,29.67,14400.0,16.7699,16.7755,16.7529,16.7586,14400.0
2007-06-18 12:40:00,29.68,29.71,29.68,29.7,13800.0,16.7642,16.7811,16.7642,16.7755,13800.0
2007-06-18 12:45:00,29.7,29.71,29.67,29.68,12000.0,16.7755,16.7811,16.7586,16.7642,12000.0
2007-06-18 12:50:00,29.68,29.68,29.66,29.68,13800.0,16.7642,16.7642,16.7529,16.7642,13800.0
2007-06-18 12:55:00,29.68,29.68,29.67,29.67,7200.0,16.7642,16.7642,16.7586,16.7586,7200.0
2007-06-18 13:00:00,29.66,29.68,29.63,29.68,32000.0,16.7529,16.7642,16.736,16.7642,32000.0
2007-06-18 13:05:00,29.68,29.68,29.66,29.67,7600.0,16.7642,16.7642,16.7529,16.7586,7600.0
2007-06-18 13:10:00,29.66,29.67,29.63,29.67,20000.0,16.7529,16.7586,16.736,16.7586,20000.0
2007-06-18 13:15:00,29.68,29.71,29.68,29.7,16200.0,16.7642,16.7811,16.7642,16.7755,16200.0
2007-06-18 13:20:00,29.7,29.7,29.68,29.7,7800.0,16.7755,16.7755,16.7642,16.7755,7800.0
2007-06-18 13:25:00,29.69,29.7,29.68,29.68,9000.0,16.7699,16.7755,16.7642,16.7642,9000.0
2007-06-18 13:30:00,29.68,29.71,29.68,29.69,28400.0,16.7642,16.7811,16.7642,16.7699,28400.0
2007-06-18 13:35:00,29.68,29.68,29.64,29.65,9800.0,16.7642,16.7642,16.7416,16.7473,9800.0
2007-06-18 13:40:00,29.64,29.67,29.63,29.63,20200.0,16.7416,16.7586,16.736,16.736,20200.0
2007-06-18 13:45:00,29.63,29.63,29.58,29.61,13000.0,16.736,16.736,16.7077,16.7247,13000.0
2007-06-18 13:50:00,29.6,29.6,29.57,29.59,12200.0,16.719,16.719,16.7021,16.7134,12200.0
2007-06-18 13:55:00,29.59,29.61,29.59,29.61,9800.0,16.7134,16.7247,16.7134,16.7247,9800.0
2007-06-18 14:00:00,29.59,29.61,29.58,29.58,16000.0,16.7134,16.7247,16.7077,16.7077,16000.0
2007-06-18 14:05:00,29.57,29.61,29.56,29.59,29400.0,16.7021,16.7247,16.6964,16.7134,29400.0
2007-06-18 14:10:00,29.6,29.6,29.59,29.6,4200.0,16.719,16.719,16.7134,16.719,4200.0
2007-06-18 14:15:00,29.6,29.63,29.59,29.62,12600.0,16.719,16.736,16.7134,16.7303,12600.0
2007-06-18 14:20:00,29.62,29.62,29.6,29.61,7800.0,16.7303,16.7303,16.719,16.7247,7800.0
2007-06-18 14:25:00,29.61,29.63,29.6,29.61,10800.0,16.7247,16.736,16.719,16.7247,10800.0
2007-06-18 14:30:00,29.62,29.62,29.59,29.6,10200.0,16.7303,16.7303,16.7134,16.719,10200.0
2007-06-18 14:35:00,29.59,29.59,29.57,29.59,14800.0,16.7134,16.7134,16.7021,16.7134,14800.0
2007-06-18 14:40:00,29.59,29.59,29.56,29.57,14200.0,16.7134,16.7134,16.6964,16.7021,14200.0
2007-06-18 14:45:00,29.57,29.59,29.57,29.58,6800.0,16.7021,16.7134,16.7021,16.7077,6800.0
2007-06-18 14:50:00,29.58,29.59,29.55,29.56,13200.0,16.7077,16.7134,16.6908,16.6964,13200.0
2007-06-18 14:55:00,29.56,29.58,29.54,29.54,33800.0,16.6964,16.7077,16.6851,16.6851,33800.0
2007-06-18 15:00:00,29.54,29.59,29.54,29.59,20600.0,16.6851,16.7134,16.6851,16.7134,20600.0
2007-06-18 15:05:00,29.58,29.59,29.56,29.58,19000.0,16.7077,16.7134,16.6964,16.7077,19000.0
2007-06-18 15:10:00,29.58,29.58,29.55,29.57,13400.0,16.7077,16.7077,16.6908,16.7021,13400.0
2007-06-18 15:15:00,29.57,29.57,29.55,29.56,12000.0,16.7021,16.7021,16.6908,16.6964,12000.0
2007-06-18 15:20:00,29.57,29.59,29.56,29.58,13800.0,16.7021,16.7134,16.6964,16.7077,13800.0
2007-06-18 15:25:00,29.58,29.58,29.54,29.56,17200.0,16.7077,16.7077,16.6851,16.6964,17200.0
2007-06-18 15:30:00,29.55,29.55,29.53,29.54,16200.0,16.6908,16.6908,16.6795,16.6851,16200.0
2007-06-18 15:35:00,29.53,29.56,29.53,29.55,15800.0,16.6795,16.6964,16.6795,16.6908,15800.0
2007-06-18 15:40:00,29.55,29.57,29.54,29.57,17800.0,16.6908,16.7021,16.6851,16.7021,17800.0
2007-06-18 15:45:00,29.57,29.57,29.52,29.54,24200.0,16.7021,16.7021,16.6738,16.6851,24200.0
2007-06-18 15:50:00,29.54,29.54,29.47,29.49,70400.0,16.6851,16.6851,16.6456,16.6569,70400.0
2007-06-18 15:55:00,29.49,29.49,29.44,29.44,52400.0,16.6569,16.6569,16.6286,16.6286,52400.0
2007-06-19 09:30:00,30.13,30.22,30.0,30.15,193200.0,17.1034,17.1545,17.0296,17.1148,193200.0
2007-06-19 09:35:00,30.13,30.15,29.99,29.99,85200.0,17.1034,17.1148,17.024,17.024,85200.0
2007-06-19 09:40:00,30.0,30.04,29.93,30.01,122400.0,17.0296,17.0523,16.9899,17.0353,122400.0
2007-06-19 09:45:00,30.03,30.08,29.98,30.0,97200.0,17.0467,17.075,17.0183,17.0296,97200.0
2007-06-19 09:50:00,30.0,30.05,29.93,30.02,95200.0,17.0296,17.058,16.9899,17.041,95200.0
2007-06-19 09:55:00,30.0,30.02,29.91,30.01,60000.0,17.0296,17.041,16.9785,17.0353,60000.0
2007-06-19 10:00:00,30.01,30.05,30.01,30.01,25600.0,17.0353,17.058,17.0353,17.0353,25600.0
2007-06-19 10:05:00,30.02,30.02,29.97,29.97,52400.0,17.041,17.041,17.0126,17.0126,52400.0
2007-06-19 10:10:00,29.98,29.98,29.86,29.89,107000.0,17.0183,17.0183,16.9502,16.9672,107000.0
2007-06-19 10:15:00,29.9,29.94,29.85,29.92,60800.0,16.9729,16.9956,16.9445,16.9842,60800.0
2007-06-19 10:20:00,29.92,30.0,29.91,29.96,28000.0,16.9842,17.0296,16.9785,17.0069,28000.0
2007-06-19 10:25:00,29.96,29.97,29.91,29.95,67400.0,17.0069,17.0126,16.9785,17.0013,67400.0
2007-06-19 10:30:00,29.95,30.06,29.95,30.06,133400.0,17.0013,17.0637,17.0013,17.0637,133400.0
2007-06-19 10:35:00,30.05,30.08,30.03,30.06,47000.0,17.058,17.075,17.0467,17.0637,47000.0
2007-06-19 10:40:00,30.06,30.13,30.05,30.13,43000.0,17.0637,17.1034,17.058,17.1034,43000.0
2007-06-19 10:45:00,30.11,30.17,30.11,30.12,30200.0,17.0921,17.1261,17.0921,17.0978,30200.0
2007-06-19 10:50:00,30.13,30.24,30.13,30.19,43400.0,17.1034,17.1659,17.1034,17.1375,43400.0
2007-06-19 10:55:00,30.2,30.22,30.18,30.18,53000.0,17.1432,17.1545,17.1318,17.1318,53000.0
2007-06-19 11:00:00,30.18,30.2,30.12,30.17,37000.0,17.1318,17.1432,17.0978,17.1261,37000.0
2007-06-19 11:05:00,30.18,30.21,30.17,30.21,22000.0,17.1318,17.1488,17.1261,17.1488,22000.0
2007-06-19 11:10:00,30.2,30.22,30.19,30.2,41800.0,17.1432,17.1545,17.1375,17.1432,41800.0
2007-06-19 11:15:00,30.21,30.21,30.2,30.2,41400.0,17.1488,17.1488,17.1432,17.1432,41400.0
2007-06-19 11:20:00,30.2,30.22,30.2,30.2,37000.0,17.1432,17.1545,17.1432,17.1432,37000.0
2007-06-19 11:25:00,30.2,30.21,30.17,30.17,34600.0,17.1432,17.1488,17.1261,17.1261,34600.0
2007-06-19 11:30:00,30.17,30.21,30.16,30.2,45000.0,17.1261,17.1488,17.1205,17.1432,45000.0
2007-06-19 11:35:00,30.2,30.24,30.2,30.22,61800.0,17.1432,17.1659,17.1432,17.1545,61800.0
2007-06-19 11:40:00,30.21,30.24,30.2,30.21,41200.0,17.1488,17.1659,17.1432,17.1488,41200.0
2007-06-19 11:45:00,30.21,30.25,30.21,30.24,64400.0,17.1488,17.1715,17.1488,17.1659,64400.0
2007-06-19 11:50:00,30.24,30.28,30.24,30.28,65600.0,17.1659,17.1886,17.1659,17.1886,65600.0
2007-06-19 11:55:00,30.28,30.31,30.26,30.28,45600.0,17.1886,17.2056,17.1772,17.1886,45600.0
2007-06-19 12:00:00,30.28,30.32,30.28,30.32,68800.0,17.1886,17.2113,17.1886,17.2113,68800.0
2007-06-19 12:05:00,30.32,30.44,30.32,30.42,107600.0,17.2113,17.2794,17.2113,17.268,107600.0
2007-06-19 12:10:00,30.42,30.49,30.39,30.47,101200.0,17.268,17.3078,17.251,17.2964,101200.0
2007-06-19 12:15:00,30.46,30.47,30.42,30.43,40200.0,17.2908,17.2964,17.268,17.2737,40200.0
2007-06-19 12:20:00,30.43,30.43,30.4,30.4,29600.0,17.2737,17.2737,17.2567,17.2567,29600.0
2007-06-19 12:25:00,30.4,30.61,30.4,30.58,146800.0,17.2567,17.3759,17.2567,17.3589,146800.0
2007-06-19 12:30:00,30.58,30.6,30.52,30.57,84000.0,17.3589,17.3702,17.3248,17.3532,84000.0
2007-06-19 12:35:00,30.58,30.67,30.56,30.67,122800.0,17.3589,17.41,17.3475,17.41,122800.0
2007-06-19 12:40:00,30.67,30.8,30.66,30.7,176200.0,17.41,17.4838,17.4043,17.427,176200.0
2007-06-19 12:45:00,30.7,30.8,30.7,30.77,130200.0,17.427,17.4838,17.427,17.4667,130200.0
2007-06-19 12:50:00,30.76,30.92,30.75,30.9,151600.0,17.4611,17.5519,17.4554,17.5405,151600.0
2007-06-19 12:55:00,30.9,30.9,30.82,30.85,51800.0,17.5405,17.5405,17.4951,17.5121,51800.0
2007-06-19 13:00:00,30.84,30.88,30.74,30.74,58200.0,17.5065,17.5292,17.4497,17.4497,58200.0
2007-06-19 13:05:00,30.74,30.76,30.68,30.69,55600.0,17.4497,17.4611,17.4156,17.4213,55600.0
2007-06-19 13:10:00,30.69,30.71,30.65,30.69,29400.0,17.4213,17.4327,17.3986,17.4213,29400.0
2007-06-19 13:15:00,30.68,30.68,30.64,30.67,32600.0,17.4156,17.4156,17.3929,17.41,32600.0
2007-06-19 13:20:00,30.67,30.74,30.66,30.69,163600.0,17.41,17.4497,17.4043,17.4213,163600.0
2007-06-19 13:25:00,30.7,30.71,30.66,30.66,29400.0,17.427,17.4327,17.4043,17.4043,29400.0
2007-06-19 13:30:00,30.66,30.67,30.61,30.61,67800.0,17.4043,17.41,17.3759,17.3759,67800.0
2007-06-19 13:35:00,30.61,30.62,30.57,30.57,24400.0,17.3759,17.3816,17.3532,17.3532,24400.0
2007-06-19 13:40:00,30.57,30.61,30.57,30.57,67600.0,17.3532,17.3759,17.3532,17.3532,67600.0
2007-06-19 13:45:00,30.57,30.61,30.56,30.6,36000.0,17.3532,17.3759,17.3475,17.3702,36000.0
2007-06-19 13:50:00,30.6,30.7,30.6,30.63,120000.0,17.3702,17.427,17.3702,17.3873,120000.0
2007-06-19 13:55:00,30.63,30.66,30.62,30.64,33000.0,17.3873,17.4043,17.3816,17.3929,33000.0
2007-06-19 14:00:00,30.63,30.64,30.61,30.62,34600.0,17.3873,17.3929,17.3759,17.3816,34600.0
2007-06-19 14:05:00,30.61,30.68,30.61,30.67,53000.0,17.3759,17.4156,17.3759,17.41,53000.0
2007-06-19 14:10:00,30.67,30.72,30.64,30.71,59600.0,17.41,17.4383,17.3929,17.4327,59600.0
2007-06-19 14:15:00,30.71,30.71,30.69,30.7,27000.0,17.4327,17.4327,17.4213,17.427,27000.0
2007-06-19 14:20:00,30.69,30.69,30.67,30.68,32400.0,17.4213,17.4213,17.41,17.4156,32400.0
2007-06-19 14:25:00,30.67,30.72,30.65,30.71,134000.0,17.41,17.4383,17.3986,17.4327,134000.0
2007-06-19 14:30:00,30.7,30.72,30.67,30.68,60600.0,17.427,17.4383,17.41,17.4156,60600.0
2007-06-19 14:35:00,30.68,30.73,30.67,30.7,100000.0,17.4156,17.444,17.41,17.427,100000.0
2007-06-19 14:40:00,30.7,30.74,30.7,30.71,43000.0,17.427,17.4497,17.427,17.4327,43000.0
2007-06-19 14:45:00,30.71,30.74,30.71,30.71,82200.0,17.4327,17.4497,17.4327,17.4327,82200.0
2007-06-19 14:50:00,30.71,30.73,30.7,30.72,42400.0,17.4327,17.444,17.427,17.4383,42400.0
2007-06-19 14:55:00,30.72,30.77,30.71,30.76,110000.0,17.4383,17.4667,17.4327,17.4611,110000.0
2007-06-19 15:00:00,30.77,30.77,30.73,30.77,77800.0,17.4667,17.4667,17.444,17.4667,77800.0
2007-06-19 15:05:00,30.77,30.86,30.76,30.82,149200.0,17.4667,17.5178,17.4611,17.4951,149200.0
2007-06-19 15:10:00,30.82,31.0,30.81,30.97,226400.0,17.4951,17.5973,17.4894,17.5803,226400.0
2007-06-19 15:15:00,30.98,31.13,30.98,31.1,172200.0,17.5859,17.6711,17.5859,17.6541,172200.0
2007-06-19 15:20:00,31.1,31.1,31.04,31.06,101200.0,17.6541,17.6541,17.62,17.6313,101200.0
2007-06-19 15:25:00,31.06,31.07,31.03,31.06,95000.0,17.6313,17.637,17.6143,17.6313,95000.0
2007-06-19 15:30:00,31.06,31.13,31.02,31.1,156800.0,17.6313,17.6711,17.6086,17.6541,156800.0
2007-06-19 15:35:00,31.11,31.11,31.06,31.06,91800.0,17.6597,17.6597,17.6313,17.6313,91800.0
2007-06-19 15:40:00,31.06,31.1,31.04,31.08,88800.0,17.6313,17.6541,17.62,17.6427,88800.0
2007-06-19 15:45:00,31.08,31.1,31.07,31.07,110200.0,17.6427,17.6541,17.637,17.637,110200.0
2007-06-19 15:50:00,31.07,31.08,31.04,31.04,102600.0,17.637,17.6427,17.62,17.62,102600.0
2007-06-19 15:55:00,31.05,31.05,31.0,31.02,284000.0,17.6257,17.6257,17.5973,17.6086,284000.0
2007-06-20 09:30:00,31.18,31.2,31.04,31.13,140600.0,17.6995,17.7108,17.62,17.6711,140600.0
2007-06-20 09:35:00,31.12,31.13,30.98,31.0,37400.0,17.6654,17.6711,17.5859,17.5973,37400.0
2007-06-20 09:40:00,31.0,31.05,30.98,31.0,58600.0,17.5973,17.6257,17.5859,17.5973,58600.0
2007-06-20 09:45:00,31.0,31.01,30.9,30.91,89600.0,17.5973,17.603,17.5405,17.5462,89600.0
2007-06-20 09:50:00,30.92,31.02,30.91,31.0,87600.0,17.5519,17.6086,17.5462,17.5973,87600.0
2007-06-20 09:55:00,31.01,31.07,31.0,31.02,58800.0,17.603,17.637,17.5973,17.6086,58800.0
2007-06-20 10:00:00,31.02,31.09,30.98,31.07,94000.0,17.6086,17.6484,17.5859,17.637,94000.0
2007-06-20 10:05:00,31.05,31.06,31.0,31.05,39400.0,17.6257,17.6313,17.5973,17.6257,39400.0
2007-06-20 10:10:00,31.05,31.05,31.0,31.03,94600.0,17.6257,17.6257,17.5973,17.6143,94600.0
2007-06-20 10:15:00,31.03,31.07,31.03,31.05,65600.0,17.6143,17.637,17.6143,17.6257,65600.0
2007-06-20 10:20:00,31.05,31.06,31.0,31.0,26600.0,17.6257,17.6313,17.5973,17.5973,26600.0
2007-06-20 10:25:00,31.0,31.03,30.96,31.02,77800.0,17.5973,17.6143,17.5746,17.6086,77800.0
2007-06-20 10:30:00,31.03,31.06,30.99,31.01,92600.0,17.6143,17.6313,17.5916,17.603,92600.0
2007-06-20 10:35:00,31.0,31.02,31.0,31.0,50000.0,17.5973,17.6086,17.5973,17.5973,50000.0
2007-06-20 10:40:00,31.0,31.04,30.98,31.0,30200.0,17.5973,17.62,17.5859,17.5973,30200.0
2007-06-20 10:45:00,31.01,31.01,30.96,30.96,28800.0,17.603,17.603,17.5746,17.5746,28800.0
2007-06-20 10:50:00,30.97,30.97,30.95,30.96,64200.0,17.5803,17.5803,17.5689,17.5746,64200.0
2007-06-20 10:55:00,30.96,30.98,30.95,30.98,44400.0,17.5746,17.5859,17.5689,17.5859,44400.0
2007-06-20 11:00:00,30.97,30.98,30.94,30.95,41000.0,17.5803,17.5859,17.5632,17.5689,41000.0
2007-06-20 11:05:00,30.95,30.96,30.92,30.93,67400.0,17.5689,17.5746,17.5519,17.5576,67400.0
2007-06-20 11:10:00,30.93,30.95,30.91,30.93,65600.0,17.5576,17.5689,17.5462,17.5576,65600.0
2007-06-20 11:15:00,30.93,30.93,30.93,30.93,36800.0,17.5576,17.5576,17.5576,17.5576,36800.0
2007-06-20 11:20:00,30.93,30.93,30.89,30.9,53800.0,17.5576,17.5576,17.5348,17.5405,53800.0
2007-06-20 11:25:00,30.9,30.96,30.89,30.95,21000.0,17.5405,17.5746,17.5348,17.5689,21000.0
2007-06-20 11:30:00,30.95,30.96,30.94,30.94,22200.0,17.5689,17.5746,17.5632,17.5632,22200.0
2007-06-20 11:35:00,30.93,30.93,30.82,30.82,39600.0,17.5576,17.5576,17.4951,17.4951,39600.0
2007-06-20 11:40:00,30.82,30.83,30.8,30.82,22400.0,17.4951,17.5008,17.4838,17.4951,22400.0
2007-06-20 11:45:00,30.82,30.89,30.81,30.88,58200.0,17.4951,17.5348,17.4894,17.5292,58200.0
2007-06-20 11:50:00,30.88,30.88,30.83,30.83,27400.0,17.5292,17.5292,17.5008,17.5008,27400.0
2007-06-20 11:55:00,30.83,30.85,30.77,30.84,43600.0,17.5008,17.5121,17.4667,17.5065,43600.0
2007-06-20 12:00:00,30.84,30.86,30.75,30.75,41000.0,17.5065,17.5178,17.4554,17.4554,41000.0
2007-06-20 12:05:00,30.76,30.76,30.66,30.68,70000.0,17.4611,17.4611,17.4043,17.4156,70000.0
2007-06-20 12:10:00,30.68,30.72,30.68,30.7,36600.0,17.4156,17.4383,17.4156,17.427,36600.0
2007-06-20 12:15:00,30.71,30.77,30.7,30.76,96600.0,17.4327,17.4667,17.427,17.4611,96600.0
2007-06-20 12:20:00,30.76,30.77,30.72,30.72,15600.0,17.4611,17.4667,17.4383,17.4383,15600.0
2007-06-20 12:25:00,30.72,30.75,30.72,30.75,16800.0,17.4383,17.4554,17.4383,17.4554,16800.0
2007-06-20 12:30:00,30.75,30.75,30.72,30.72,13200.0,17.4554,17.4554,17.4383,17.4383,13200.0
2007-06-20 12:35:00,30.72,30.73,30.69,30.72,42000.0,17.4383,17.444,17.4213,17.4383,42000.0
2007-06-20 12:40:00,30.72,30.73,30.7,30.7,22400.0,17.4383,17.444,17.427,17.427,22400.0
2007-06-20 12:45:00,30.71,30.75,30.7,30.75,27400.0,17.4327,17.4554,17.427,17.4554,27400.0
2007-06-20 12:50:00,30.75,30.78,30.75,30.77,27000.0,17.4554,17.4724,17.4554,17.4667,27000.0
2007-06-20 12:55:00,30.76,30.77,30.74,30.74,218000.0,17.4611,17.4667,17.4497,17.4497,218000.0
2007-06-20 13:00:00,30.74,30.74,30.68,30.68,30800.0,17.4497,17.4497,17.4156,17.4156,30800.0
2007-06-20 13:05:00,30.68,30.7,30.61,30.61,38400.0,17.4156,17.427,17.3759,17.3759,38400.0
2007-06-20 13:10:00,30.61,30.64,30.54,30.55,69800.0,17.3759,17.3929,17.3362,17.3418,69800.0
2007-06-20 13:15:00,30.55,30.58,30.54,30.57,64400.0,17.3418,17.3589,17.3362,17.3532,64400.0
2007-06-20 13:20:00,30.56,30.58,30.5,30.5,74400.0,17.3475,17.3589,17.3135,17.3135,74400.0
2007-06-20 13:25:00,30.5,30.57,30.49,30.55,83400.0,17.3135,17.3532,17.3078,17.3418,83400.0
2007-06-20 13:30:00,30.56,30.56,30.53,30.55,45200.0,17.3475,17.3475,17.3305,17.3418,45200.0
2007-06-20 13:35:00,30.55,30.56,30.52,30.53,36000.0,17.3418,17.3475,17.3248,17.3305,36000.0
2007-06-20 13:40:00,30.53,30.55,30.5,30.51,40400.0,17.3305,17.3418,17.3135,17.3191,40400.0
2007-06-20 13:45:00,30.5,30.54,30.47,30.53,42000.0,17.3135,17.3362,17.2964,17.3305,42000.0
2007-06-20 13:50:00,30.53,30.54,30.47,30.5,52800.0,17.3305,17.3362,17.2964,17.3135,52800.0
2007-06-20 13:55:00,30.5,30.5,30.45,30.46,55800.0,17.3135,17.3135,17.2851,17.2908,55800.0
2007-06-20 14:00:00,30.47,30.53,30.45,30.5,122400.0,17.2964,17.3305,17.2851,17.3135,122400.0
2007-06-20 14:05:00,30.5,30.61,30.5,30.61,44200.0,17.3135,17.3759,17.3135,17.3759,44200.0
2007-06-20 14:10:00,30.61,30.61,30.56,30.57,41000.0,17.3759,17.3759,17.3475,17.3532,41000.0
2007-06-20 14:15:00,30.57,30.58,30.52,30.53,17400.0,17.3532,17.3589,17.3248,17.3305,17400.0
2007-06-20 14:20:00,30.53,30.54,30.49,30.5,105000.0,17.3305,17.3362,17.3078,17.3135,105000.0
2007-06-20 14:25:00,30.5,30.53,30.45,30.51,70400.0,17.3135,17.3305,17.2851,17.3191,70400.0
2007-06-20 14:30:00,30.51,30.52,30.5,30.5,34600.0,17.3191,17.3248,17.3135,17.3135,34600.0
2007-06-20 14:35:00,30.5,30.5,30.46,30.48,90800.0,17.3135,17.3135,17.2908,17.3021,90800.0
2007-06-20 14:40:00,30.48,30.53,30.48,30.52,55200.0,17.3021,17.3305,17.3021,17.3248,55200.0
2007-06-20 14:45:00,30.51,30.57,30.5,30.53,40800.0,17.3191,17.3532,17.3135,17.3305,40800.0
2007-06-20 14:50:00,30.53,30.55,30.52,30.55,18800.0,17.3305,17.3418,17.3248,17.3418,18800.0
2007-06-20 14:55:00,30.55,30.56,30.51,30.54,16000.0,17.3418,17.3475,17.3191,17.3362,16000.0
2007-06-20 15:00:00,30.54,30.54,30.43,30.46,44400.0,17.3362,17.3362,17.2737,17.2908,44400.0
2007-06-20 15:05:00,30.46,30.5,30.43,30.45,35400.0,17.2908,17.3135,17.2737,17.2851,35400.0
2007-06-20 15:10:00,30.45,30.47,30.42,30.43,55400.0,17.2851,17.2964,17.268,17.2737,55400.0
2007-06-20 15:15:00,30.43,30.47,30.43,30.45,50400.0,17.2737,17.2964,17.2737,17.2851,50400.0
2007-06-20 15:20:00,30.44,30.48,30.44,30.48,138400.0,17.2794,17.3021,17.2794,17.3021,138400.0
2007-06-20 15:25:00,30.48,30.51,30.44,30.5,100400.0,17.3021,17.3191,17.2794,17.3135,100400.0
2007-06-20 15:30:00,30.5,30.51,30.42,30.44,57600.0,17.3135,17.3191,17.268,17.2794,57600.0
2007-06-20 15:35:00,30.43,30.46,30.35,30.37,87600.0,17.2737,17.2908,17.2283,17.2397,87600.0
2007-06-20 15:40:00,30.36,30.41,30.33,30.37,76400.0,17.234,17.2624,17.217,17.2397,76400.0
2007-06-20 15:45:00,30.38,30.38,30.26,30.27,84600.0,17.2453,17.2453,17.1772,17.1829,84600.0
2007-06-20 15:50:00,30.26,30.27,30.21,30.21,126600.0,17.1772,17.1829,17.1488,17.1488,126600.0
2007-06-20 15:55:00,30.21,30.22,30.16,30.18,103600.0,17.1488,17.1545,17.1205,17.1318,103600.0
2007-06-21 09:30:00,30.16,30.16,30.03,30.13,75600.0,17.1205,17.1205,17.0467,17.1034,75600.0
2007-06-21 09:35:00,30.13,30.16,30.03,30.15,98000.0,17.1034,17.1205,17.0467,17.1148,98000.0
2007-06-21 09:40:00,30.14,30.16,30.02,30.05,42800.0,17.1091,17.1205,17.041,17.058,42800.0
2007-06-21 09:45:00,30.05,30.1,29.98,30.0,55000.0,17.058,17.0864,17.0183,17.0296,55000.0
2007-06-21 09:50:00,30.0,30.07,29.92,29.95,63600.0,17.0296,17.0694,16.9842,17.0013,63600.0
2007-06-21 09:55:00,29.96,30.0,29.91,29.95,167000.0,17.0069,17.0296,16.9785,17.0013,167000.0
2007-06-21 10:00:00,29.96,30.06,29.91,30.05,85400.0,17.0069,17.0637,16.9785,17.058,85400.0
2007-06-21 10:05:00,30.06,30.11,29.97,29.99,111000.0,17.0637,17.0921,17.0126,17.024,111000.0
2007-06-21 10:10:00,29.99,30.07,29.93,30.07,70000.0,17.024,17.0694,16.9899,17.0694,70000.0
2007-06-21 10:15:00,30.07,30.32,30.07,30.3,98800.0,17.0694,17.2113,17.0694,17.1999,98800.0
2007-06-21 10:20:00,30.31,30.36,30.27,30.31,79000.0,17.2056,17.234,17.1829,17.2056,79000.0
2007-06-21 10:25:00,30.32,30.36,30.31,30.31,53800.0,17.2113,17.234,17.2056,17.2056,53800.0
2007-06-21 10:30:00,30.31,30.34,30.19,30.21,69000.0,17.2056,17.2226,17.1375,17.1488,69000.0
2007-06-21 10:35:00,30.21,30.24,30.2,30.2,42400.0,17.1488,17.1659,17.1432,17.1432,42400.0
2007-06-21 10:40:00,30.19,30.27,30.14,30.18,96800.0,17.1375,17.1829,17.1091,17.1318,96800.0
2007-06-21 10:45:00,30.18,30.23,30.16,30.23,61000.0,17.1318,17.1602,17.1205,17.1602,61000.0
2007-06-21 10:50:00,30.23,30.35,30.2,30.35,82000.0,17.1602,17.2283,17.1432,17.2283,82000.0
2007-06-21 10:55:00,30.35,30.39,30.32,30.35,70000.0,17.2283,17.251,17.2113,17.2283,70000.0
2007-06-21 11:00:00,30.34,30.36,30.27,30.32,56400.0,17.2226,17.234,17.1829,17.2113,56400.0
2007-06-21 11:05:00,30.32,30.35,30.3,30.31,43400.0,17.2113,17.2283,17.1999,17.2056,43400.0
2007-06-21 11:10:00,30.3,30.31,30.27,30.28,47000.0,17.1999,17.2056,17.1829,17.1886,47000.0
2007-06-21 11:15:00,30.28,30.31,30.25,30.31,33600.0,17.1886,17.2056,17.1715,17.2056,33600.0
2007-06-21 11:20:00,30.32,30.32,30.25,30.26,33400.0,17.2113,17.2113,17.1715,17.1772,33400.0
2007-06-21 11:25:00,30.26,30.29,30.25,30.26,32800.0,17.1772,17.1943,17.1715,17.1772,32800.0
2007-06-21 11:30:00,30.26,30.26,30.22,30.25,33800.0,17.1772,17.1772,17.1545,17.1715,33800.0
2007-06-21 11:35:00,30.25,30.25,30.14,30.14,45600.0,17.1715,17.1715,17.1091,17.1091,45600.0
2007-06-21 11:40:00,30.14,30.16,30.08,30.09,56200.0,17.1091,17.1205,17.075,17.0807,56200.0
2007-06-21 11:45:00,30.09,30.14,30.07,30.08,34400.0,17.0807,17.1091,17.0694,17.075,34400.0
2007-06-21 11:50:00,30.08,30.09,30.0,30.0,40800.0,17.075,17.0807,17.0296,17.0296,40800.0
2007-06-21 11:55:00,30.0,30.13,30.0,30.12,63400.0,17.0296,17.1034,17.0296,17.0978,63400.0
2007-06-21 12:00:00,30.13,30.21,30.13,30.16,56800.0,17.1034,17.1488,17.1034,17.1205,56800.0
2007-06-21 12:05:00,30.16,30.18,30.1,30.1,21600.0,17.1205,17.1318,17.0864,17.0864,21600.0
2007-06-21 12:10:00,30.09,30.16,30.09,30.13,14000.0,17.0807,17.1205,17.0807,17.1034,14000.0
2007-06-21 12:15:00,30.11,30.11,30.03,30.03,25000.0,17.0921,17.0921,17.0467,17.0467,25000.0
2007-06-21 12:20:00,30.04,30.04,30.0,30.03,29200.0,17.0523,17.0523,17.0296,17.0467,29200.0
2007-06-21 12:25:00,30.02,30.07,30.02,30.06,14600.0,17.041,17.0694,17.041,17.0637,14600.0
2007-06-21 12:30:00,30.05,30.05,30.0,30.01,19200.0,17.058,17.058,17.0296,17.0353,19200.0
2007-06-21 12:35:00,30.02,30.05,29.99,30.05,27200.0,17.041,17.058,17.024,17.058,27200.0
2007-06-21 12:40:00,30.04,30.07,30.0,30.07,31600.0,17.0523,17.0694,17.0296,17.0694,31600.0
2007-06-21 12:45:00,30.07,30.12,30.07,30.1,13400.0,17.0694,17.0978,17.0694,17.0864,13400.0
2007-06-21 12:50:00,30.09,30.12,30.07,30.07,14000.0,17.0807,17.0978,17.0694,17.0694,14000.0
2007-06-21 12:55:00,30.08,30.09,30.05,30.05,15200.0,17.075,17.0807,17.058,17.058,15200.0
2007-06-21 13:00:00,30.06,30.12,30.06,30.1,19600.0,17.0637,17.0978,17.0637,17.0864,19600.0
2007-06-21 13:05:00,30.1,30.19,30.1,30.19,25800.0,17.0864,17.1375,17.0864,17.1375,25800.0
2007-06-21 13:10:00,30.19,30.23,30.19,30.23,26800.0,17.1375,17.1602,17.1375,17.1602,26800.0
2007-06-21 13:15:00,30.22,30.27,30.21,30.27,24400.0,17.1545,17.1829,17.1488,17.1829,24400.0
2007-06-21 13:20:00,30.24,30.25,30.17,30.17,36000.0,17.1659,17.1715,17.1261,17.1261,36000.0
2007-06-21 13:25:00,30.17,30.23,30.16,30.23,25600.0,17.1261,17.1602,17.1205,17.1602,25600.0
2007-06-21 13:30:00,30.23,30.29,30.23,30.25,50800.0,17.1602,17.1943,17.1602,17.1715,50800.0
2007-06-21 13:35:00,30.25,30.27,30.25,30.25,25000.0,17.1715,17.1829,17.1715,17.1715,25000.0
2007-06-21 13:40:00,30.24,30.27,30.23,30.27,34200.0,17.1659,17.1829,17.1602,17.1829,34200.0
2007-06-21 13:45:00,30.28,30.31,30.22,30.25,25800.0,17.1886,17.2056,17.1545,17.1715,25800.0
2007-06-21 13:50:00,30.25,30.27,30.25,30.26,52200.0,17.1715,17.1829,17.1715,17.1772,52200.0
2007-06-21 13:55:00,30.26,30.3,30.26,30.3,50400.0,17.1772,17.1999,17.1772,17.1999,50400.0
2007-06-21 14:00:00,30.3,30.31,30.25,30.25,75400.0,17.1999,17.2056,17.1715,17.1715,75400.0
2007-06-21 14:05:00,30.25,30.27,30.24,30.25,51400.0,17.1715,17.1829,17.1659,17.1715,51400.0
2007-06-21 14:10:00,30.25,30.27,30.23,30.26,35000.0,17.1715,17.1829,17.1602,17.1772,35000.0
2007-06-21 14:15:00,30.27,30.29,30.27,30.28,37200.0,17.1829,17.1943,17.1829,17.1886,37200.0
2007-06-21 14:20:00,30.28,30.28,30.27,30.27,23600.0,17.1886,17.1886,17.1829,17.1829,23600.0
2007-06-21 14:25:00,30.27,30.28,30.23,30.24,35400.0,17.1829,17.1886,17.1602,17.1659,35400.0
2007-06-21 14:30:00,30.24,30.25,30.21,30.21,45600.0,17.1659,17.1715,17.1488,17.1488,45600.0
2007-06-21 14:35:00,30.21,30.24,30.17,30.17,39200.0,17.1488,17.1659,17.1261,17.1261,39200.0
2007-06-21 14:40:00,30.17,30.22,30.15,30.16,37000.0,17.1261,17.1545,17.1148,17.1205,37000.0
2007-06-21 14:45:00,30.16,30.17,30.09,30.09,61600.0,17.1205,17.1261,17.0807,17.0807,61600.0
2007-06-21 14:50:00,30.1,30.18,30.1,30.13,72600.0,17.0864,17.1318,17.0864,17.1034,72600.0
2007-06-21 14:55:00,30.13,30.2,30.11,30.13,37600.0,17.1034,17.1432,17.0921,17.1034,37600.0
2007-06-21 15:00:00,30.13,30.18,30.12,30.18,27400.0,17.1034,17.1318,17.0978,17.1318,27400.0
2007-06-21 15:05:00,30.18,30.18,30.13,30.14,29800.0,17.1318,17.1318,17.1034,17.1091,29800.0
2007-06-21 15:10:00,30.13,30.14,30.11,30.14,44200.0,17.1034,17.1091,17.0921,17.1091,44200.0
2007-06-21 15:15:00,30.14,30.22,30.14,30.18,67200.0,17.1091,17.1545,17.1091,17.1318,67200.0
2007-06-21 15:20:00,30.17,30.22,30.15,30.21,48800.0,17.1261,17.1545,17.1148,17.1488,48800.0
2007-06-21 15:25:00,30.21,30.24,30.2,30.22,41800.0,17.1488,17.1659,17.1432,17.1545,41800.0
2007-06-21 15:30:00,30.23,30.25,30.21,30.21,46400.0,17.1602,17.1715,17.1488,17.1488,46400.0
2007-06-21 15:35:00,30.21,30.25,30.2,30.23,65200.0,17.1488,17.1715,17.1432,17.1602,65200.0
2007-06-21 15:40:00,30.22,30.28,30.21,30.21,69800.0,17.1545,17.1886,17.1488,17.1488,69800.0
2007-06-21 15:45:00,30.22,30.22,30.19,30.21,48400.0,17.1545,17.1545,17.1375,17.1488,48400.0
2007-06-21 15:50:00,30.21,30.23,30.2,30.21,56000.0,17.1488,17.1602,17.1432,17.1488,56000.0
2007-06-21 15:55:00,30.21,30.26,30.18,30.24,73000.0,17.1488,17.1772,17.1318,17.1659,73000.0
2007-06-22 09:30:00,30.05,30.05,30.0,30.04,20600.0,17.058,17.058,17.0296,17.0523,20600.0
2007-06-22 09:35:00,30.04,30.1,30.04,30.08,15800.0,17.0523,17.0864,17.0523,17.075,15800.0
2007-06-22 09:40:00,30.08,30.21,30.02,30.03,26800.0,17.075,17.1488,17.041,17.0467,26800.0
2007-06-22 09:45:00,30.03,30.04,29.93,29.94,34400.0,17.0467,17.0523,16.9899,16.9956,34400.0
2007-06-22 09:50:00,29.94,30.0,29.91,29.92,26200.0,16.9956,17.0296,16.9785,16.9842,26200.0
2007-06-22 09:55:00,29.92,30.0,29.91,30.0,17600.0,16.9842,17.0296,16.9785,17.0296,17600.0
2007-06-22 10:00:00,29.98,29.98,29.88,29.9,27800.0,17.0183,17.0183,16.9615,16.9729,27800.0
2007-06-22 10:05:00,29.9,29.92,29.83,29.88,39400.0,16.9729,16.9842,16.9331,16.9615,39400.0
2007-06-22 10:10:00,29.88,29.92,29.81,29.85,38200.0,16.9615,16.9842,16.9218,16.9445,38200.0
2007-06-22 10:15:00,29.86,29.93,29.86,29.92,56600.0,16.9502,16.9899,16.9502,16.9842,56600.0
2007-06-22 10:20:00,29.92,29.96,29.88,29.88,33600.0,16.9842,17.0069,16.9615,16.9615,33600.0
2007-06-22 10:25:00,29.88,29.88,29.77,29.8,43800.0,16.9615,16.9615,16.8991,16.9161,43800.0
2007-06-22 10:30:00,29.81,29.86,29.75,29.83,60200.0,16.9218,16.9502,16.8877,16.9331,60200.0
2007-06-22 10:35:00,29.83,29.83,29.75,29.79,25200.0,16.9331,16.9331,16.8877,16.9104,25200.0
2007-06-22 10:40:00,29.78,29.82,29.77,29.81,21200.0,16.9047,16.9275,16.8991,16.9218,21200.0
2007-06-22 10:45:00,29.8,29.81,29.75,29.75,23000.0,16.9161,16.9218,16.8877,16.8877,23000.0
2007-06-22 10:50:00,29.75,29.77,29.74,29.77,22400.0,16.8877,16.8991,16.882,16.8991,22400.0
2007-06-22 10:55:00,29.77,29.77,29.66,29.68,20400.0,16.8991,16.8991,16.8366,16.848,20400.0
2007-06-22 11:00:00,29.68,29.7,29.65,29.67,26400.0,16.848,16.8593,16.831,16.8423,26400.0
2007-06-22 11:05:00,29.67,29.67,29.64,29.66,18400.0,16.8423,16.8423,16.8253,16.8366,18400.0
2007-06-22 11:10:00,29.66,29.68,29.66,29.68,20400.0,16.8366,16.848,16.8366,16.848,20400.0
2007-06-22 11:15:00,29.68,29.68,29.63,29.63,20000.0,16.848,16.848,16.8196,16.8196,20000.0
2007-06-22 11:20:00,29.63,29.64,29.61,29.62,19600.0,16.8196,16.8253,16.8082,16.8139,19600.0
2007-06-22 11:25:00,29.63,29.65,29.62,29.64,36600.0,16.8196,16.831,16.8139,16.8253,36600.0
2007-06-22 11:30:00,29.63,29.65,29.63,29.65,14800.0,16.8196,16.831,16.8196,16.831,14800.0
2007-06-22 11:35:00,29.65,29.65,29.61,29.63,30400.0,16.831,16.831,16.8082,16.8196,30400.0
2007-06-22 11:40:00,29.63,29.63,29.58,29.59,39800.0,16.8196,16.8196,16.7912,16.7969,39800.0
2007-06-22 11:45:00,29.59,29.61,29.57,29.61,48200.0,16.7969,16.8082,16.7855,16.8082,48200.0
2007-06-22 11:50:00,29.61,29.63,29.58,29.63,19000.0,16.8082,16.8196,16.7912,16.8196,19000.0
2007-06-22 11:55:00,29.64,29.68,29.64,29.67,22400.0,16.8253,16.848,16.8253,16.8423,22400.0
2007-06-22 12:00:00,29.67,29.7,29.67,29.68,16600.0,16.8423,16.8593,16.8423,16.848,16600.0
2007-06-22 12:05:00,29.68,29.68,29.64,29.65,37800.0,16.848,16.848,16.8253,16.831,37800.0
2007-06-22 12:10:00,29.64,29.66,29.58,29.59,62000.0,16.8253,16.8366,16.7912,16.7969,62000.0
2007-06-22 12:15:00,29.59,29.63,29.57,29.59,83800.0,16.7969,16.8196,16.7855,16.7969,83800.0
2007-06-22 12:20:00,29.59,29.6,29.52,29.58,81400.0,16.7969,16.8026,16.7572,16.7912,81400.0
2007-06-22 12:25:00,29.59,29.63,29.53,29.54,77400.0,16.7969,16.8196,16.7628,16.7685,77400.0
2007-06-22 12:30:00,29.54,29.58,29.45,29.51,109400.0,16.7685,16.7912,16.7174,16.7515,109400.0
2007-06-22 12:35:00,29.51,29.54,29.5,29.53,28800.0,16.7515,16.7685,16.7458,16.7628,28800.0
2007-06-22 12:40:00,29.53,29.56,29.52,29.53,36400.0,16.7628,16.7799,16.7572,16.7628,36400.0
2007-06-22 12:45:00,29.54,29.57,29.5,29.55,27000.0,16.7685,16.7855,16.7458,16.7742,27000.0
2007-06-22 12:50:00,29.55,29.55,29.48,29.48,40200.0,16.7742,16.7742,16.7345,16.7345,40200.0
2007-06-22 12:55:00,29.47,29.52,29.47,29.49,28000.0,16.7288,16.7572,16.7288,16.7401,28000.0
2007-06-22 13:00:00,29.49,29.5,29.43,29.45,42400.0,16.7401,16.7458,16.7061,16.7174,42400.0
2007-06-22 13:05:00,29.45,29.5,29.38,29.49,85400.0,16.7174,16.7458,16.6777,16.7401,85400.0
2007-06-22 13:10:00,29.49,29.56,29.49,29.53,36600.0,16.7401,16.7799,16.7401,16.7628,36600.0
2007-06-22 13:15:00,29.53,29.6,29.53,29.59,31000.0,16.7628,16.8026,16.7628,16.7969,31000.0
2007-06-22 13:20:00,29.6,29.66,29.58,29.66,25400.0,16.8026,16.8366,16.7912,16.8366,25400.0
2007-06-22 13:25:00,29.64,29.69,29.62,29.67,41000.0,16.8253,16.8537,16.8139,16.8423,41000.0
2007-06-22 13:30:00,29.67,29.7,29.63,29.67,26000.0,16.8423,16.8593,16.8196,16.8423,26000.0
2007-06-22 13:35:00,29.67,29.67,29.63,29.66,12400.0,16.8423,16.8423,16.8196,16.8366,12400.0
2007-06-22 13:40:00,29.67,29.68,29.61,29.61,21000.0,16.8423,16.848,16.8082,16.8082,21000.0
2007-06-22 13:45:00,29.61,29.65,29.61,29.63,31800.0,16.8082,16.831,16.8082,16.8196,31800.0
2007-06-22 13:50:00,29.63,29.66,29.57,29.58,37400.0,16.8196,16.8366,16.7855,16.7912,37400.0
2007-06-22 13:55:00,29.58,29.61,29.56,29.58,29000.0,16.7912,16.8082,16.7799,16.7912,29000.0
2007-06-22 14:00:00,29.59,29.59,29.52,29.53,51000.0,16.7969,16.7969,16.7572,16.7628,51000.0
2007-06-22 14:05:00,29.53,29.56,29.5,29.55,48400.0,16.7628,16.7799,16.7458,16.7742,48400.0
2007-06-22 14:10:00,29.56,29.6,29.56,29.57,29600.0,16.7799,16.8026,16.7799,16.7855,29600.0
2007-06-22 14:15:00,29.56,29.57,29.54,29.57,38000.0,16.7799,16.7855,16.7685,16.7855,38000.0
2007-06-22 14:20:00,29.57,29.57,29.52,29.53,44600.0,16.7855,16.7855,16.7572,16.7628,44600.0
2007-06-22 14:25:00,29.53,29.63,29.53,29.63,29800.0,16.7628,16.8196,16.7628,16.8196,29800.0
2007-06-22 14:30:00,29.64,29.65,29.53,29.56,64600.0,16.8253,16.831,16.7628,16.7799,64600.0
2007-06-22 14:35:00,29.56,29.65,29.56,29.6,33000.0,16.7799,16.831,16.7799,16.8026,33000.0
2007-06-22 14:40:00,29.61,29.65,29.6,29.62,29600.0,16.8082,16.831,16.8026,16.8139,29600.0
2007-06-22 14:45:00,29.62,29.64,29.59,29.64,33800.0,16.8139,16.8253,16.7969,16.8253,33800.0
2007-06-22 14:50:00,29.63,29.71,29.62,29.69,28400.0,16.8196,16.865,16.8139,16.8537,28400.0
2007-06-22 14:55:00,29.68,29.7,29.63,29.7,29400.0,16.848,16.8593,16.8196,16.8593,29400.0
2007-06-22 15:00:00,29.71,29.73,29.64,29.68,31200.0,16.865,16.8764,16.8253,16.848,31200.0
2007-06-22 15:05:00,29.68,29.69,29.64,29.66,39400.0,16.848,16.8537,16.8253,16.8366,39400.0
2007-06-22 15:10:00,29.67,29.7,29.65,29.68,67200.0,16.8423,16.8593,16.831,16.848,67200.0
2007-06-22 15:15:00,29.67,29.68,29.66,29.67,18000.0,16.8423,16.848,16.8366,16.8423,18000.0
2007-06-22 15:20:00,29.67,29.68,29.66,29.67,21000.0,16.8423,16.848,16.8366,16.8423,21000.0
2007-06-22 15:25:00,29.66,29.67,29.53,29.53,42800.0,16.8366,16.8423,16.7628,16.7628,42800.0
2007-06-22 15:30:00,29.54,29.58,29.53,29.56,45000.0,16.7685,16.7912,16.7628,16.7799,45000.0
2007-06-22 15:35:00,29.56,29.57,29.5,29.54,67200.0,16.7799,16.7855,16.7458,16.7685,67200.0
2007-06-22 15:40:00,29.54,29.54,29.4,29.42,95600.0,16.7685,16.7685,16.689,16.7004,95600.0
2007-06-22 15:45:00,29.4,29.43,29.39,29.43,162000.0,16.689,16.7061,16.6834,16.7061,162000.0
2007-06-22 15:50:00,29.43,29.48,29.43,29.44,82400.0,16.7061,16.7345,16.7061,16.7117,82400.0
2007-06-22 15:55:00,29.44,29.5,29.43,29.45,100800.0,16.7117,16.7458,16.7061,16.7174,100800.0
2007-06-25 09:30:00,29.53,29.64,29.52,29.53,34800.0,16.7628,16.8253,16.7572,16.7628,34800.0
2007-06-25 09:35:00,29.59,29.72,29.56,29.65,37400.0,16.7969,16.8707,16.7799,16.831,37400.0
2007-06-25 09:40:00,29.65,29.68,29.39,29.56,62600.0,16.831,16.848,16.6834,16.7799,62600.0
2007-06-25 09:45:00,29.58,29.66,29.58,29.65,33000.0,16.7912,16.8366,16.7912,16.831,33000.0
2007-06-25 09:50:00,29.65,29.68,29.57,29.61,32000.0,16.831,16.848,16.7855,16.8082,32000.0
2007-06-25 09:55:00,29.61,29.7,29.58,29.66,52600.0,16.8082,16.8593,16.7912,16.8366,52600.0
2007-06-25 10:00:00,29.65,29.78,29.65,29.74,55000.0,16.831,16.9047,16.831,16.882,55000.0
2007-06-25 10:05:00,29.73,29.77,29.68,29.71,23000.0,16.8764,16.8991,16.848,16.865,23000.0
2007-06-25 10:10:00,29.71,29.8,29.67,29.8,40000.0,16.865,16.9161,16.8423,16.9161,40000.0
2007-06-25 10:15:00,29.8,29.88,29.78,29.88,36000.0,16.9161,16.9615,16.9047,16.9615,36000.0
2007-06-25 10:20:00,29.89,29.93,29.88,29.92,41800.0,16.9672,16.9899,16.9615,16.9842,41800.0
2007-06-25 10:25:00,29.92,29.95,29.87,29.92,38400.0,16.9842,17.0013,16.9558,16.9842,38400.0
2007-06-25 10:30:00,29.92,30.02,29.92,29.97,36200.0,16.9842,17.041,16.9842,17.0126,36200.0
2007-06-25 10:35:00,29.97,29.97,29.85,29.86,41400.0,17.0126,17.0126,16.9445,16.9502,41400.0
2007-06-25 10:40:00,29.86,29.86,29.77,29.8,43000.0,16.9502,16.9502,16.8991,16.9161,43000.0
2007-06-25 10:45:00,29.8,29.89,29.78,29.88,19200.0,16.9161,16.9672,16.9047,16.9615,19200.0
2007-06-25 10:50:00,29.87,29.9,29.83,29.84,24000.0,16.9558,16.9729,16.9331,16.9388,24000.0
2007-06-25 10:55:00,29.84,29.98,29.84,29.96,38800.0,16.9388,17.0183,16.9388,17.0069,38800.0
2007-06-25 11:00:00,29.98,30.03,29.96,30.03,38800.0,17.0183,17.0467,17.0069,17.0467,38800.0
2007-06-25 11:05:00,30.04,30.09,30.03,30.05,26600.0,17.0523,17.0807,17.0467,17.058,26600.0
2007-06-25 11:10:00,30.04,30.13,30.04,30.13,26400.0,17.0523,17.1034,17.0523,17.1034,26400.0
2007-06-25 11:15:00,30.13,30.18,30.12,30.15,23600.0,17.1034,17.1318,17.0978,17.1148,23600.0
2007-06-25 11:20:00,30.14,30.14,30.04,30.04,13600.0,17.1091,17.1091,17.0523,17.0523,13600.0
2007-06-25 11:25:00,30.04,30.08,30.02,30.08,18200.0,17.0523,17.075,17.041,17.075,18200.0
2007-06-25 11:30:00,30.07,30.08,30.03,30.03,15000.0,17.0694,17.075,17.0467,17.0467,15000.0
2007-06-25 11:35:00,30.03,30.03,29.98,29.99,24800.0,17.0467,17.0467,17.0183,17.024,24800.0
2007-06-25 11:40:00,30.0,30.0,29.93,29.93,31800.0,17.0296,17.0296,16.9899,16.9899,31800.0
2007-06-25 11:45:00,29.93,29.94,29.9,29.93,16400.0,16.9899,16.9956,16.9729,16.9899,16400.0
2007-06-25 11:50:00,29.92,29.99,29.92,29.95,25200.0,16.9842,17.024,16.9842,17.0013,25200.0
2007-06-25 11:55:00,29.94,29.98,29.93,29.94,13600.0,16.9956,17.0183,16.9899,16.9956,13600.0
2007-06-25 12:00:00,29.95,30.01,29.95,30.0,16400.0,17.0013,17.0353,17.0013,17.0296,16400.0
2007-06-25 12:05:00,30.0,30.06,29.99,30.03,25800.0,17.0296,17.0637,17.024,17.0467,25800.0
2007-06-25 12:10:00,30.03,30.04,30.0,30.04,11400.0,17.0467,17.0523,17.0296,17.0523,11400.0
2007-06-25 12:15:00,30.03,30.03,29.99,30.02,11800.0,17.0467,17.0467,17.024,17.041,11800.0
2007-06-25 12:20:00,30.02,30.03,30.0,30.01,6000.0,17.041,17.0467,17.0296,17.0353,6000.0
2007-06-25 12:25:00,30.01,30.04,29.99,29.99,10600.0,17.0353,17.0523,17.024,17.024,10600.0
2007-06-25 12:30:00,30.0,30.02,29.99,30.0,16800.0,17.0296,17.041,17.024,17.0296,16800.0
2007-06-25 12:35:00,30.0,30.0,29.96,30.0,17800.0,17.0296,17.0296,17.0069,17.0296,17800.0
2007-06-25 12:40:00,29.99,30.0,29.99,30.0,7800.0,17.024,17.0296,17.024,17.0296,7800.0
2007-06-25 12:45:00,30.0,30.0,29.96,29.96,14000.0,17.0296,17.0296,17.0069,17.0069,14000.0
2007-06-25 12:50:00,29.96,29.99,29.95,29.98,15600.0,17.0069,17.024,17.0013,17.0183,15600.0
2007-06-25 12:55:00,29.97,29.98,29.9,29.9,14800.0,17.0126,17.0183,16.9729,16.9729,14800.0
2007-06-25 13:00:00,29.9,29.93,29.83,29.84,21000.0,16.9729,16.9899,16.9331,16.9388,21000.0
2007-06-25 13:05:00,29.83,29.86,29.83,29.84,23600.0,16.9331,16.9502,16.9331,16.9388,23600.0
2007-06-25 13:10:00,29.84,29.86,29.84,29.86,43000.0,16.9388,16.9502,16.9388,16.9502,43000.0
2007-06-25 13:15:00,29.86,29.88,29.8,29.81,36000.0,16.9502,16.9615,16.9161,16.9218,36000.0
2007-06-25 13:20:00,29.8,29.85,29.77,29.84,16000.0,16.9161,16.9445,16.8991,16.9388,16000.0
2007-06-25 13:25:00,29.85,29.88,29.83,29.86,28600.0,16.9445,16.9615,16.9331,16.9502,28600.0
2007-06-25 13:30:00,29.87,29.96,29.86,29.93,23800.0,16.9558,17.0069,16.9502,16.9899,23800.0
2007-06-25 13:35:00,29.93,29.93,29.9,29.92,19000.0,16.9899,16.9899,16.9729,16.9842,19000.0
2007-06-25 13:40:00,29.92,29.92,29.86,29.91,32000.0,16.9842,16.9842,16.9502,16.9785,32000.0
2007-06-25 13:45:00,29.9,29.92,29.87,29.88,8800.0,16.9729,16.9842,16.9558,16.9615,8800.0
2007-06-25 13:50:00,29.88,29.91,29.88,29.89,20800.0,16.9615,16.9785,16.9615,16.9672,20800.0
2007-06-25 13:55:00,29.89,29.89,29.82,29.82,14600.0,16.9672,16.9672,16.9275,16.9275,14600.0
2007-06-25 14:00:00,29.82,29.87,29.82,29.87,18000.0,16.9275,16.9558,16.9275,16.9558,18000.0
2007-06-25 14:05:00,29.87,29.87,29.82,29.82,26600.0,16.9558,16.9558,16.9275,16.9275,26600.0
2007-06-25 14:10:00,29.81,29.81,29.75,29.79,43200.0,16.9218,16.9218,16.8877,16.9104,43200.0
2007-06-25 14:15:00,29.79,29.8,29.74,29.74,34000.0,16.9104,16.9161,16.882,16.882,34000.0
2007-06-25 14:20:00,29.74,29.77,29.73,29.75,13800.0,16.882,16.8991,16.8764,16.8877,13800.0
2007-06-25 14:25:00,29.76,29.76,29.7,29.7,28600.0,16.8934,16.8934,16.8593,16.8593,28600.0
2007-06-25 14:30:00,29.7,29.71,29.56,29.58,56600.0,16.8593,16.865,16.7799,16.7912,56600.0
2007-06-25 14:35:00,29.57,29.63,29.55,29.6,60200.0,16.7855,16.8196,16.7742,16.8026,60200.0
2007-06-25 14:40:00,29.6,29.63,29.5,29.52,74000.0,16.8026,16.8196,16.7458,16.7572,74000.0
2007-06-25 14:45:00,29.5,29.61,29.45,29.48,72200.0,16.7458,16.8082,16.7174,16.7345,72200.0
2007-06-25 14:50:00,29.47,29.58,29.45,29.46,53000.0,16.7288,16.7912,16.7174,16.7231,53000.0
2007-06-25 14:55:00,29.47,29.57,29.47,29.53,33800.0,16.7288,16.7855,16.7288,16.7628,33800.0
2007-06-25 15:00:00,29.53,29.53,29.46,29.53,50200.0,16.7628,16.7628,16.7231,16.7628,50200.0
2007-06-25 15:05:00,29.53,29.55,29.45,29.5,42400.0,16.7628,16.7742,16.7174,16.7458,42400.0
2007-06-25 15:10:00,29.52,29.56,29.47,29.53,50000.0,16.7572,16.7799,16.7288,16.7628,50000.0
2007-06-25 15:15:00,29.54,29.57,29.41,29.45,90800.0,16.7685,16.7855,16.6947,16.7174,90800.0
2007-06-25 15:20:00,29.47,29.56,29.47,29.56,36400.0,16.7288,16.7799,16.7288,16.7799,36400.0
2007-06-25 15:25:00,29.57,29.57,29.51,29.52,37400.0,16.7855,16.7855,16.7515,16.7572,37400.0
2007-06-25 15:30:00,29.52,29.58,29.5,29.57,29800.0,16.7572,16.7912,16.7458,16.7855,29800.0
2007-06-25 15:35:00,29.58,29.59,29.54,29.57,49000.0,16.7912,16.7969,16.7685,16.7855,49000.0
2007-06-25 15:40:00,29.57,29.57,29.49,29.49,64800.0,16.7855,16.7855,16.7401,16.7401,64800.0
2007-06-25 15:45:00,29.5,29.54,29.48,29.5,53200.0,16.7458,16.7685,16.7345,16.7458,53200.0
2007-06-25 15:50:00,29.49,29.55,29.49,29.52,68000.0,16.7401,16.7742,16.7401,16.7572,68000.0
2007-06-25 15:55:00,29.53,29.55,29.48,29.5,98600.0,16.7628,16.7742,16.7345,16.7458,98600.0
2007-06-26 09:30:00,29.73,29.73,29.73,29.73,0.0,16.8764,16.8764,16.8764,16.8764,0.0
2007-06-26 09:35:00,29.75,29.91,29.65,29.91,66800.0,16.8877,16.9785,16.831,16.9785,66800.0
2007-06-26 09:40:00,29.92,30.01,29.92,29.96,32000.0,16.9842,17.0353,16.9842,17.0069,32000.0
2007-06-26 09:45:00,29.97,29.97,29.9,29.9,21200.0,17.0126,17.0126,16.9729,16.9729,21200.0
2007-06-26 09:50:00,29.91,29.92,29.8,29.84,58200.0,16.9785,16.9842,16.9161,16.9388,58200.0
2007-06-26 09:55:00,29.83,29.85,29.79,29.84,24000.0,16.9331,16.9445,16.9104,16.9388,24000.0
2007-06-26 10:00:00,29.83,29.87,29.74,29.75,39800.0,16.9331,16.9558,16.882,16.8877,39800.0
2007-06-26 10:05:00,29.75,29.78,29.67,29.71,15400.0,16.8877,16.9047,16.8423,16.865,15400.0
2007-06-26 10:10:00,29.71,29.74,29.64,29.72,14600.0,16.865,16.882,16.8253,16.8707,14600.0
2007-06-26 10:15:00,29.73,29.74,29.67,29.67,12800.0,16.8764,16.882,16.8423,16.8423,12800.0
2007-06-26 10:20:00,29.68,29.72,29.64,29.72,25200.0,16.848,16.8707,16.8253,16.8707,25200.0
2007-06-26 10:25:00,29.7,29.73,29.65,29.68,29200.0,16.8593,16.8764,16.831,16.848,29200.0
2007-06-26 10:30:00,29.68,29.69,29.64,29.66,46000.0,16.848,16.8537,16.8253,16.8366,46000.0
2007-06-26 10:35:00,29.66,29.78,29.65,29.78,36200.0,16.8366,16.9047,16.831,16.9047,36200.0
2007-06-26 10:40:00,29.77,29.78,29.75,29.77,19400.0,16.8991,16.9047,16.8877,16.8991,19400.0
2007-06-26 10:45:00,29.76,29.76,29.66,29.7,36600.0,16.8934,16.8934,16.8366,16.8593,36600.0
2007-06-26 10:50:00,29.7,29.73,29.68,29.71,21400.0,16.8593,16.8764,16.848,16.865,21400.0
2007-06-26 10:55:00,29.72,29.72,29.6,29.64,26400.0,16.8707,16.8707,16.8026,16.8253,26400.0
2007-06-26 11:00:00,29.65,29.7,29.61,29.7,35200.0,16.831,16.8593,16.8082,16.8593,35200.0
2007-06-26 11:05:00,29.7,29.71,29.67,29.67,21400.0,16.8593,16.865,16.8423,16.8423,21400.0
2007-06-26 11:10:00,29.67,29.73,29.65,29.73,28000.0,16.8423,16.8764,16.831,16.8764,28000.0
2007-06-26 11:15:00,29.73,29.77,29.72,29.77,20600.0,16.8764,16.8991,16.8707,16.8991,20600.0
2007-06-26 11:20:00,29.77,29.77,29.72,29.72,24800.0,16.8991,16.8991,16.8707,16.8707,24800.0
2007-06-26 11:25:00,29.72,29.74,29.67,29.71,46000.0,16.8707,16.882,16.8423,16.865,46000.0
2007-06-26 11:30:00,29.7,29.71,29.67,29.71,26400.0,16.8593,16.865,16.8423,16.865,26400.0
2007-06-26 11:35:00,29.71,29.73,29.71,29.73,73800.0,16.865,16.8764,16.865,16.8764,73800.0
2007-06-26 11:40:00,29.73,29.77,29.71,29.75,19400.0,16.8764,16.8991,16.865,16.8877,19400.0
2007-06-26 11:45:00,29.76,29.78,29.74,29.76,43200.0,16.8934,16.9047,16.882,16.8934,43200.0
2007-06-26 11:50:00,29.76,29.77,29.7,29.7,10800.0,16.8934,16.8991,16.8593,16.8593,10800.0
2007-06-26 11:55:00,29.71,29.74,29.65,29.72,30400.0,16.865,16.882,16.831,16.8707,30400.0
2007-06-26 12:00:00,29.72,29.75,29.65,29.65,49200.0,16.8707,16.8877,16.831,16.831,49200.0
2007-06-26 12:05:00,29.67,29.67,29.61,29.62,17800.0,16.8423,16.8423,16.8082,16.8139,17800.0
2007-06-26 12:10:00,29.61,29.61,29.55,29.56,33400.0,16.8082,16.8082,16.7742,16.7799,33400.0
2007-06-26 12:15:00,29.55,29.59,29.55,29.58,7400.0,16.7742,16.7969,16.7742,16.7912,7400.0
2007-06-26 12:20:00,29.58,29.61,29.55,29.57,19200.0,16.7912,16.8082,16.7742,16.7855,19200.0
2007-06-26 12:25:00,29.56,29.62,29.56,29.6,9400.0,16.7799,16.8139,16.7799,16.8026,9400.0
2007-06-26 12:30:00,29.6,29.6,29.55,29.55,27000.0,16.8026,16.8026,16.7742,16.7742,27000.0
2007-06-26 12:35:00,29.55,29.55,29.47,29.49,32200.0,16.7742,16.7742,16.7288,16.7401,32200.0
2007-06-26 12:40:00,29.49,29.54,29.49,29.54,13600.0,16.7401,16.7685,16.7401,16.7685,13600.0
2007-06-26 12:45:00,29.55,29.58,29.54,29.57,12400.0,16.7742,16.7912,16.7685,16.7855,12400.0
2007-06-26 12:50:00,29.56,29.57,29.54,29.56,5000.0,16.7799,16.7855,16.7685,16.7799,5000.0
2007-06-26 12:55:00,29.57,29.57,29.5,29.54,4200.0,16.7855,16.7855,16.7458,16.7685,4200.0
2007-06-26 13:00:00,29.55,29.59,29.55,29.58,13800.0,16.7742,16.7969,16.7742,16.7912,13800.0
2007-06-26 13:05:00,29.58,29.58,29.57,29.58,17800.0,16.7912,16.7912,16.7855,16.7912,17800.0
2007-06-26 13:10:00,29.58,29.61,29.58,29.6,32000.0,16.7912,16.8082,16.7912,16.8026,32000.0
2007-06-26 13:15:00,29.6,29.61,29.59,29.59,10000.0,16.8026,16.8082,16.7969,16.7969,10000.0
2007-06-26 13:20:00,29.59,29.6,29.54,29.57,60400.0,16.7969,16.8026,16.7685,16.7855,60400.0
2007-06-26 13:25:00,29.57,29.57,29.54,29.55,7200.0,16.7855,16.7855,16.7685,16.7742,7200.0
2007-06-26 13:30:00,29.56,29.57,29.5,29.54,28000.0,16.7799,16.7855,16.7458,16.7685,28000.0
2007-06-26 13:35:00,29.54,29.55,29.5,29.5,41400.0,16.7685,16.7742,16.7458,16.7458,41400.0
2007-06-26 13:40:00,29.51,29.53,29.5,29.51,42000.0,16.7515,16.7628,16.7458,16.7515,42000.0
2007-06-26 13:45:00,29.51,29.52,29.4,29.43,49000.0,16.7515,16.7572,16.689,16.7061,49000.0
2007-06-26 13:50:00,29.44,29.46,29.41,29.44,34400.0,16.7117,16.7231,16.6947,16.7117,34400.0
2007-06-26 13:55:00,29.45,29.45,29.43,29.43,28600.0,16.7174,16.7174,16.7061,16.7061,28600.0
2007-06-26 14:00:00,29.43,29.49,29.43,29.45,62800.0,16.7061,16.7401,16.7061,16.7174,62800.0
2007-06-26 14:05:00,29.45,29.48,29.42,29.42,89200.0,16.7174,16.7345,16.7004,16.7004,89200.0
2007-06-26 14:10:00,29.42,29.43,29.39,29.42,15600.0,16.7004,16.7061,16.6834,16.7004,15600.0
2007-06-26 14:15:00,29.43,29.43,29.36,29.4,25000.0,16.7061,16.7061,16.6663,16.689,25000.0
2007-06-26 14:20:00,29.39,29.4,29.29,29.31,51800.0,16.6834,16.689,16.6266,16.638,51800.0
2007-06-26 14:25:00,29.32,29.36,29.32,29.33,23400.0,16.6436,16.6663,16.6436,16.6493,23400.0
2007-06-26 14:30:00,29.33,29.36,29.29,29.31,39800.0,16.6493,16.6663,16.6266,16.638,39800.0
2007-06-26 14:35:00,29.31,29.31,29.21,29.21,46200.0,16.638,16.638,16.5812,16.5812,46200.0
2007-06-26 14:40:00,29.22,29.27,29.18,29.27,79200.0,16.5869,16.6152,16.5642,16.6152,79200.0
2007-06-26 14:45:00,29.27,29.3,29.21,29.3,40600.0,16.6152,16.6323,16.5812,16.6323,40600.0
2007-06-26 14:50:00,29.3,29.34,29.27,29.29,39600.0,16.6323,16.655,16.6152,16.6266,39600.0
2007-06-26 14:55:00,29.28,29.32,29.26,29.29,46400.0,16.6209,16.6436,16.6096,16.6266,46400.0
2007-06-26 15:00:00,29.29,29.3,29.22,29.28,50600.0,16.6266,16.6323,16.5869,16.6209,50600.0
2007-06-26 15:05:00,29.27,29.3,29.25,29.25,29200.0,16.6152,16.6323,16.6039,16.6039,29200.0
2007-06-26 15:10:00,29.25,29.29,29.23,29.28,59400.0,16.6039,16.6266,16.5925,16.6209,59400.0
2007-06-26 15:15:00,29.29,29.29,29.24,29.25,29400.0,16.6266,16.6266,16.5982,16.6039,29400.0
2007-06-26 15:20:00,29.25,29.25,29.21,29.23,28200.0,16.6039,16.6039,16.5812,16.5925,28200.0
2007-06-26 15:25:00,29.23,29.24,29.18,29.2,44400.0,16.5925,16.5982,16.5642,16.5755,44400.0
2007-06-26 15:30:00,29.2,29.28,29.2,29.27,51000.0,16.5755,16.6209,16.5755,16.6152,51000.0
2007-06-26 15:35:00,29.27,29.28,29.25,29.26,46600.0,16.6152,16.6209,16.6039,16.6096,46600.0
2007-06-26 15:40:00,29.27,29.27,29.21,29.22,37000.0,16.6152,16.6152,16.5812,16.5869,37000.0
2007-06-26 15:45:00,29.21,29.24,29.2,29.23,54800.0,16.5812,16.5982,16.5755,16.5925,54800.0
2007-06-26 15:50:00,29.23,29.24,29.21,29.22,42400.0,16.5925,16.5982,16.5812,16.5869,42400.0
2007-06-26 15:55:00,29.23,29.23,29.18,29.18,55000.0,16.5925,16.5925,16.5642,16.5642,55000.0
2007-06-27 09:40:00,28.8,29.04,28.8,29.0,137200.0,16.3484,16.4847,16.3484,16.462,137200.0
2007-06-27 09:45:00,29.0,29.1,28.96,29.09,74800.0,16.462,16.5187,16.4393,16.5131,74800.0
2007-06-27 09:50:00,29.09,29.11,29.04,29.08,71400.0,16.5131,16.5244,16.4847,16.5074,71400.0
2007-06-27 09:55:00,29.08,29.15,29.04,29.04,47400.0,16.5074,16.5471,16.4847,16.4847,47400.0
2007-06-27 10:00:00,29.04,29.05,28.97,29.03,53600.0,16.4847,16.4904,16.4449,16.479,53600.0
2007-06-27 10:05:00,29.03,29.16,29.03,29.16,55600.0,16.479,16.5528,16.479,16.5528,55600.0
2007-06-27 10:10:00,29.17,29.24,29.16,29.22,72600.0,16.5585,16.5982,16.5528,16.5869,72600.0
2007-06-27 10:15:00,29.21,29.28,29.21,29.27,56800.0,16.5812,16.6209,16.5812,16.6152,56800.0
2007-06-27 10:20:00,29.25,29.33,29.23,29.3,66200.0,16.6039,16.6493,16.5925,16.6323,66200.0
2007-06-27 10:25:00,29.31,29.42,29.31,29.41,93600.0,16.638,16.7004,16.638,16.6947,93600.0
2007-06-27 10:30:00,29.4,29.57,29.4,29.57,73000.0,16.689,16.7855,16.689,16.7855,73000.0
2007-06-27 10:35:00,29.57,29.58,29.46,29.46,36200.0,16.7855,16.7912,16.7231,16.7231,36200.0
2007-06-27 10:40:00,29.47,29.49,29.41,29.43,36200.0,16.7288,16.7401,16.6947,16.7061,36200.0
2007-06-27 10:45:00,29.42,29.44,29.36,29.36,22400.0,16.7004,16.7117,16.6663,16.6663,22400.0
2007-06-27 10:50:00,29.37,29.43,29.36,29.42,27800.0,16.672,16.7061,16.6663,16.7004,27800.0
2007-06-27 10:55:00,29.42,29.43,29.39,29.39,8400.0,16.7004,16.7061,16.6834,16.6834,8400.0
2007-06-27 11:00:00,29.38,29.4,29.32,29.35,19200.0,16.6777,16.689,16.6436,16.6607,19200.0
2007-06-27 11:05:00,29.35,29.4,29.34,29.38,84400.0,16.6607,16.689,16.655,16.6777,84400.0
2007-06-27 11:10:00,29.4,29.46,29.39,29.45,56000.0,16.689,16.7231,16.6834,16.7174,56000.0
2007-06-27 11:15:00,29.45,29.49,29.45,29.46,53000.0,16.7174,16.7401,16.7174,16.7231,53000.0
2007-06-27 11:20:00,29.46,29.46,29.39,29.39,15000.0,16.7231,16.7231,16.6834,16.6834,15000.0
2007-06-27 11:25:00,29.39,29.4,29.36,29.4,17600.0,16.6834,16.689,16.6663,16.689,17600.0
2007-06-27 11:30:00,29.41,29.43,29.4,29.43,15000.0,16.6947,16.7061,16.689,16.7061,15000.0
2007-06-27 11:35:00,29.43,29.43,29.36,29.38,17400.0,16.7061,16.7061,16.6663,16.6777,17400.0
2007-06-27 11:40:00,29.38,29.4,29.34,29.37,24600.0,16.6777,16.689,16.655,16.672,24600.0
2007-06-27 11:45:00,29.37,29.38,29.34,29.35,20200.0,16.672,16.6777,16.655,16.6607,20200.0
2007-06-27 11:50:00,29.36,29.36,29.34,29.34,10200.0,16.6663,16.6663,16.655,16.655,10200.0
2007-06-27 11:55:00,29.35,29.39,29.35,29.39,15600.0,16.6607,16.6834,16.6607,16.6834,15600.0
2007-06-27 12:00:00,29.38,29.43,29.37,29.41,11800.0,16.6777,16.7061,16.672,16.6947,11800.0
2007-06-27 12:05:00,29.41,29.46,29.41,29.43,13000.0,16.6947,16.7231,16.6947,16.7061,13000.0
2007-06-27 12:10:00,29.43,29.43,29.38,29.42,26400.0,16.7061,16.7061,16.6777,16.7004,26400.0
2007-06-27 12:15:00,29.42,29.43,29.37,29.37,30400.0,16.7004,16.7061,16.672,16.672,30400.0
2007-06-27 12:20:00,29.37,29.4,29.29,29.32,39200.0,16.672,16.689,16.6266,16.6436,39200.0
2007-06-27 12:25:00,29.32,29.33,29.28,29.29,17000.0,16.6436,16.6493,16.6209,16.6266,17000.0
2007-06-27 12:30:00,29.3,29.3,29.24,29.27,18400.0,16.6323,16.6323,16.5982,16.6152,18400.0
2007-06-27 12:35:00,29.26,29.35,29.25,29.34,21200.0,16.6096,16.6607,16.6039,16.655,21200.0
2007-06-27 12:40:00,29.35,29.36,29.31,29.32,31200.0,16.6607,16.6663,16.638,16.6436,31200.0
2007-06-27 12:45:00,29.33,29.35,29.28,29.29,32800.0,16.6493,16.6607,16.6209,16.6266,32800.0
2007-06-27 12:50:00,29.29,29.3,29.27,29.29,19800.0,16.6266,16.6323,16.6152,16.6266,19800.0
2007-06-27 12:55:00,29.29,29.32,29.29,29.32,10600.0,16.6266,16.6436,16.6266,16.6436,10600.0
2007-06-27 13:00:00,29.31,29.31,29.28,29.29,19600.0,16.638,16.638,16.6209,16.6266,19600.0
2007-06-27 13:05:00,29.29,29.29,29.22,29.22,20800.0,16.6266,16.6266,16.5869,16.5869,20800.0
2007-06-27 13:10:00,29.23,29.23,29.16,29.17,23800.0,16.5925,16.5925,16.5528,16.5585,23800.0
2007-06-27 13:15:00,29.17,29.17,29.11,29.15,38400.0,16.5585,16.5585,16.5244,16.5471,38400.0
2007-06-27 13:20:00,29.15,29.2,29.14,29.18,25400.0,16.5471,16.5755,16.5415,16.5642,25400.0
2007-06-27 13:25:00,29.18,29.19,29.16,29.16,32800.0,16.5642,16.5698,16.5528,16.5528,32800.0
2007-06-27 13:30:00,29.15,29.15,29.12,29.12,16400.0,16.5471,16.5471,16.5301,16.5301,16400.0
2007-06-27 13:35:00,29.11,29.12,29.06,29.06,43600.0,16.5244,16.5301,16.496,16.496,43600.0
2007-06-27 13:40:00,29.06,29.11,29.06,29.11,27600.0,16.496,16.5244,16.496,16.5244,27600.0
2007-06-27 13:45:00,29.09,29.12,29.09,29.09,40000.0,16.5131,16.5301,16.5131,16.5131,40000.0
2007-06-27 13:50:00,29.1,29.15,29.1,29.12,32600.0,16.5187,16.5471,16.5187,16.5301,32600.0
2007-06-27 13:55:00,29.12,29.15,29.11,29.13,25600.0,16.5301,16.5471,16.5244,16.5358,25600.0
2007-06-27 14:00:00,29.13,29.19,29.13,29.19,30000.0,16.5358,16.5698,16.5358,16.5698,30000.0
2007-06-27 14:05:00,29.17,29.2,29.13,29.18,42400.0,16.5585,16.5755,16.5358,16.5642,42400.0
2007-06-27 14:10:00,29.18,29.22,29.16,29.22,75200.0,16.5642,16.5869,16.5528,16.5869,75200.0
2007-06-27 14:15:00,29.22,29.23,29.17,29.2,23800.0,16.5869,16.5925,16.5585,16.5755,23800.0
2007-06-27 14:20:00,29.18,29.22,29.18,29.21,38800.0,16.5642,16.5869,16.5642,16.5812,38800.0
2007-06-27 14:25:00,29.21,29.28,29.19,29.22,110800.0,16.5812,16.6209,16.5698,16.5869,110800.0
2007-06-27 14:30:00,29.23,29.24,29.2,29.2,20000.0,16.5925,16.5982,16.5755,16.5755,20000.0
2007-06-27 14:35:00,29.21,29.25,29.18,29.23,108000.0,16.5812,16.6039,16.5642,16.5925,108000.0
2007-06-27 14:40:00,29.23,29.24,29.22,29.22,28000.0,16.5925,16.5982,16.5869,16.5869,28000.0
2007-06-27 14:45:00,29.23,29.33,29.23,29.28,61600.0,16.5925,16.6493,16.5925,16.6209,61600.0
2007-06-27 14:50:00,29.28,29.29,29.27,29.29,22800.0,16.6209,16.6266,16.6152,16.6266,22800.0
2007-06-27 14:55:00,29.29,29.29,29.22,29.23,39400.0,16.6266,16.6266,16.5869,16.5925,39400.0
2007-06-27 15:00:00,29.23,29.29,29.23,29.29,38600.0,16.5925,16.6266,16.5925,16.6266,38600.0
2007-06-27 15:05:00,29.29,29.32,29.28,29.29,63800.0,16.6266,16.6436,16.6209,16.6266,63800.0
2007-06-27 15:10:00,29.3,29.3,29.27,29.28,40200.0,16.6323,16.6323,16.6152,16.6209,40200.0
2007-06-27 15:15:00,29.28,29.29,29.27,29.29,59800.0,16.6209,16.6266,16.6152,16.6266,59800.0
2007-06-27 15:20:00,29.29,29.3,29.25,29.26,71800.0,16.6266,16.6323,16.6039,16.6096,71800.0
2007-06-27 15:25:00,29.26,29.27,29.24,29.25,100600.0,16.6096,16.6152,16.5982,16.6039,100600.0
2007-06-27 15:30:00,29.25,29.32,29.25,29.32,66000.0,16.6039,16.6436,16.6039,16.6436,66000.0
2007-06-27 15:35:00,29.32,29.36,29.31,29.36,40200.0,16.6436,16.6663,16.638,16.6663,40200.0
2007-06-27 15:40:00,29.36,29.42,29.35,29.42,110000.0,16.6663,16.7004,16.6607,16.7004,110000.0
2007-06-27 15:45:00,29.42,29.47,29.41,29.47,112200.0,16.7004,16.7288,16.6947,16.7288,112200.0
2007-06-27 15:50:00,29.47,29.52,29.47,29.51,135400.0,16.7288,16.7572,16.7288,16.7515,135400.0
2007-06-27 15:55:00,29.51,29.57,29.51,29.57,149400.0,16.7515,16.7855,16.7515,16.7855,149400.0
2007-06-28 09:30:00,29.47,29.5,29.38,29.5,21400.0,16.7288,16.7458,16.6777,16.7458,21400.0
2007-06-28 09:35:00,29.47,29.58,29.42,29.5,23200.0,16.7288,16.7912,16.7004,16.7458,23200.0
2007-06-28 09:40:00,29.52,29.68,29.5,29.65,43000.0,16.7572,16.848,16.7458,16.831,43000.0
2007-06-28 09:45:00,29.64,29.78,29.61,29.75,62200.0,16.8253,16.9047,16.8082,16.8877,62200.0
2007-06-28 09:50:00,29.75,29.77,29.69,29.71,42200.0,16.8877,16.8991,16.8537,16.865,42200.0
2007-06-28 09:55:00,29.71,29.72,29.62,29.64,32000.0,16.865,16.8707,16.8139,16.8253,32000.0
2007-06-28 10:00:00,29.65,29.75,29.65,29.68,33400.0,16.831,16.8877,16.831,16.848,33400.0
2007-06-28 10:05:00,29.68,29.68,29.63,29.64,33200.0,16.848,16.848,16.8196,16.8253,33200.0
2007-06-28 10:10:00,29.64,29.67,29.63,29.64,22200.0,16.8253,16.8423,16.8196,16.8253,22200.0
2007-06-28 10:15:00,29.65,29.65,29.61,29.61,11000.0,16.831,16.831,16.8082,16.8082,11000.0
2007-06-28 10:20:00,29.62,29.64,29.57,29.57,39600.0,16.8139,16.8253,16.7855,16.7855,39600.0
2007-06-28 10:25:00,29.57,29.67,29.56,29.66,21000.0,16.7855,16.8423,16.7799,16.8366,21000.0
2007-06-28 10:30:00,29.66,29.68,29.61,29.66,34000.0,16.8366,16.848,16.8082,16.8366,34000.0
2007-06-28 10:35:00,29.66,29.7,29.66,29.7,31200.0,16.8366,16.8593,16.8366,16.8593,31200.0
2007-06-28 10:40:00,29.7,29.71,29.67,29.7,21800.0,16.8593,16.865,16.8423,16.8593,21800.0
2007-06-28 10:45:00,29.69,29.73,29.69,29.73,17600.0,16.8537,16.8764,16.8537,16.8764,17600.0
2007-06-28 10:50:00,29.72,29.74,29.71,29.74,21800.0,16.8707,16.882,16.865,16.882,21800.0
2007-06-28 10:55:00,29.74,29.76,29.72,29.72,16800.0,16.882,16.8934,16.8707,16.8707,16800.0
2007-06-28 11:00:00,29.72,29.73,29.71,29.71,8400.0,16.8707,16.8764,16.865,16.865,8400.0
2007-06-28 11:05:00,29.71,29.72,29.71,29.72,16400.0,16.865,16.8707,16.865,16.8707,16400.0
2007-06-28 11:10:00,29.72,29.72,29.71,29.72,21600.0,16.8707,16.8707,16.865,16.8707,21600.0
2007-06-28 11:15:00,29.72,29.77,29.72,29.75,23400.0,16.8707,16.8991,16.8707,16.8877,23400.0
2007-06-28 11:20:00,29.75,29.75,29.74,29.75,26400.0,16.8877,16.8877,16.882,16.8877,26400.0
2007-06-28 11:25:00,29.75,29.79,29.75,29.78,29800.0,16.8877,16.9104,16.8877,16.9047,29800.0
2007-06-28 11:30:00,29.78,29.78,29.76,29.76,14200.0,16.9047,16.9047,16.8934,16.8934,14200.0
2007-06-28 11:35:00,29.76,29.76,29.74,29.75,12600.0,16.8934,16.8934,16.882,16.8877,12600.0
2007-06-28 11:40:00,29.75,29.79,29.75,29.78,20000.0,16.8877,16.9104,16.8877,16.9047,20000.0
2007-06-28 11:45:00,29.79,29.84,29.79,29.84,16200.0,16.9104,16.9388,16.9104,16.9388,16200.0
2007-06-28 11:50:00,29.84,29.88,29.82,29.88,22400.0,16.9388,16.9615,16.9275,16.9615,22400.0
2007-06-28 11:55:00,29.89,29.96,29.89,29.93,30600.0,16.9672,17.0069,16.9672,16.9899,30600.0
2007-06-28 12:00:00,29.94,30.03,29.93,30.0,42000.0,16.9956,17.0467,16.9899,17.0296,42000.0
2007-06-28 12:05:00,30.0,30.03,30.0,30.0,20200.0,17.0296,17.0467,17.0296,17.0296,20200.0
2007-06-28 12:10:00,30.0,30.04,30.0,30.03,14200.0,17.0296,17.0523,17.0296,17.0467,14200.0
2007-06-28 12:15:00,30.02,30.06,30.02,30.05,29400.0,17.041,17.0637,17.041,17.058,29400.0
2007-06-28 12:20:00,30.06,30.07,30.05,30.07,10600.0,17.0637,17.0694,17.058,17.0694,10600.0
2007-06-28 12:25:00,30.07,30.07,30.06,30.06,14600.0,17.0694,17.0694,17.0637,17.0637,14600.0
2007-06-28 12:30:00,30.06,30.11,30.06,30.11,26000.0,17.0637,17.0921,17.0637,17.0921,26000.0
2007-06-28 12:35:00,30.1,30.13,30.09,30.09,15000.0,17.0864,17.1034,17.0807,17.0807,15000.0
2007-06-28 12:40:00,30.1,30.1,30.04,30.04,15200.0,17.0864,17.0864,17.0523,17.0523,15200.0
2007-06-28 12:45:00,30.05,30.07,30.04,30.05,14000.0,17.058,17.0694,17.0523,17.058,14000.0
2007-06-28 12:50:00,30.06,30.06,30.05,30.06,14800.0,17.0637,17.0637,17.058,17.0637,14800.0
2007-06-28 12:55:00,30.06,30.06,30.04,30.05,5200.0,17.0637,17.0637,17.0523,17.058,5200.0
2007-06-28 13:00:00,30.05,30.05,30.01,30.02,15400.0,17.058,17.058,17.0353,17.041,15400.0
2007-06-28 13:05:00,30.02,30.05,30.0,30.01,31200.0,17.041,17.058,17.0296,17.0353,31200.0
2007-06-28 13:10:00,30.0,30.01,30.0,30.0,15000.0,17.0296,17.0353,17.0296,17.0296,15000.0
2007-06-28 13:15:00,30.0,30.0,29.99,30.0,13200.0,17.0296,17.0296,17.024,17.0296,13200.0
2007-06-28 13:20:00,30.0,30.01,29.98,29.99,13000.0,17.0296,17.0353,17.0183,17.024,13000.0
2007-06-28 13:25:00,29.99,30.0,29.98,30.0,5000.0,17.024,17.0296,17.0183,17.0296,5000.0
2007-06-28 13:30:00,30.0,30.01,30.0,30.0,11000.0,17.0296,17.0353,17.0296,17.0296,11000.0
2007-06-28 13:35:00,30.0,30.0,29.98,29.98,8400.0,17.0296,17.0296,17.0183,17.0183,8400.0
2007-06-28 13:40:00,29.98,29.99,29.93,29.93,22800.0,17.0183,17.024,16.9899,16.9899,22800.0
2007-06-28 13:45:00,29.93,29.94,29.93,29.93,21000.0,16.9899,16.9956,16.9899,16.9899,21000.0
2007-06-28 13:50:00,29.93,29.93,29.92,29.92,31000.0,16.9899,16.9899,16.9842,16.9842,31000.0
2007-06-28 13:55:00,29.92,29.93,29.81,29.82,34600.0,16.9842,16.9899,16.9218,16.9275,34600.0
2007-06-28 14:00:00,29.83,29.83,29.79,29.81,27800.0,16.9331,16.9331,16.9104,16.9218,27800.0
2007-06-28 14:05:00,29.81,29.81,29.79,29.8,16000.0,16.9218,16.9218,16.9104,16.9161,16000.0
2007-06-28 14:10:00,29.8,29.83,29.73,29.73,30000.0,16.9161,16.9331,16.8764,16.8764,30000.0
2007-06-28 14:15:00,29.74,29.9,29.63,29.88,79200.0,16.882,16.9729,16.8196,16.9615,79200.0
2007-06-28 14:20:00,29.88,29.9,29.78,29.85,46000.0,16.9615,16.9729,16.9047,16.9445,46000.0
2007-06-28 14:25:00,29.85,29.86,29.78,29.82,33000.0,16.9445,16.9502,16.9047,16.9275,33000.0
2007-06-28 14:30:00,29.82,29.83,29.66,29.66,52200.0,16.9275,16.9331,16.8366,16.8366,52200.0
2007-06-28 14:35:00,29.66,29.75,29.66,29.68,59800.0,16.8366,16.8877,16.8366,16.848,59800.0
2007-06-28 14:40:00,29.68,29.83,29.66,29.81,71400.0,16.848,16.9331,16.8366,16.9218,71400.0
2007-06-28 14:45:00,29.81,29.88,29.8,29.8,44400.0,16.9218,16.9615,16.9161,16.9161,44400.0
2007-06-28 14:50:00,29.8,29.82,29.75,29.8,67000.0,16.9161,16.9275,16.8877,16.9161,67000.0
2007-06-28 14:55:00,29.8,29.83,29.79,29.82,28200.0,16.9161,16.9331,16.9104,16.9275,28200.0
2007-06-28 15:00:00,29.82,29.82,29.72,29.73,46200.0,16.9275,16.9275,16.8707,16.8764,46200.0
2007-06-28 15:05:00,29.73,29.77,29.68,29.77,54400.0,16.8764,16.8991,16.848,16.8991,54400.0
2007-06-28 15:10:00,29.77,29.77,29.67,29.69,51200.0,16.8991,16.8991,16.8423,16.8537,51200.0
2007-06-28 15:15:00,29.7,29.7,29.61,29.62,36800.0,16.8593,16.8593,16.8082,16.8139,36800.0
2007-06-28 15:20:00,29.61,29.67,29.61,29.64,44000.0,16.8082,16.8423,16.8082,16.8253,44000.0
2007-06-28 15:25:00,29.64,29.64,29.56,29.58,50000.0,16.8253,16.8253,16.7799,16.7912,50000.0
2007-06-28 15:30:00,29.59,29.66,29.59,29.64,48400.0,16.7969,16.8366,16.7969,16.8253,48400.0
2007-06-28 15:35:00,29.65,29.67,29.64,29.65,29400.0,16.831,16.8423,16.8253,16.831,29400.0
2007-06-28 15:40:00,29.65,29.65,29.53,29.53,51200.0,16.831,16.831,16.7628,16.7628,51200.0
2007-06-28 15:45:00,29.54,29.54,29.47,29.49,57200.0,16.7685,16.7685,16.7288,16.7401,57200.0
2007-06-28 15:50:00,29.49,29.55,29.49,29.5,61400.0,16.7401,16.7742,16.7401,16.7458,61400.0
2007-06-28 15:55:00,29.5,29.53,29.49,29.49,86000.0,16.7458,16.7628,16.7401,16.7401,86000.0
2007-06-29 09:30:00,29.53,29.53,29.43,29.52,19400.0,16.7628,16.7628,16.7061,16.7572,19400.0
2007-06-29 09:35:00,29.52,29.71,29.49,29.68,19800.0,16.7572,16.865,16.7401,16.848,19800.0
2007-06-29 09:40:00,29.65,29.72,29.61,29.69,16200.0,16.831,16.8707,16.8082,16.8537,16200.0
2007-06-29 09:45:00,29.72,29.79,29.68,29.78,35800.0,16.8707,16.9104,16.848,16.9047,35800.0
2007-06-29 09:50:00,29.77,29.9,29.75,29.89,39200.0,16.8991,16.9729,16.8877,16.9672,39200.0
2007-06-29 09:55:00,29.9,29.92,29.82,29.84,28600.0,16.9729,16.9842,16.9275,16.9388,28600.0
2007-06-29 10:00:00,29.85,29.92,29.84,29.9,29000.0,16.9445,16.9842,16.9388,16.9729,29000.0
2007-06-29 10:05:00,29.91,29.91,29.78,29.79,27800.0,16.9785,16.9785,16.9047,16.9104,27800.0
2007-06-29 10:10:00,29.79,29.84,29.72,29.77,31400.0,16.9104,16.9388,16.8707,16.8991,31400.0
2007-06-29 10:15:00,29.76,29.76,29.64,29.65,24800.0,16.8934,16.8934,16.8253,16.831,24800.0
2007-06-29 10:20:00,29.65,29.66,29.6,29.65,20200.0,16.831,16.8366,16.8026,16.831,20200.0
2007-06-29 10:25:00,29.65,29.71,29.65,29.71,10000.0,16.831,16.865,16.831,16.865,10000.0
2007-06-29 10:30:00,29.71,29.71,29.67,29.68,7400.0,16.865,16.865,16.8423,16.848,7400.0
2007-06-29 10:35:00,29.67,29.68,29.65,29.66,7200.0,16.8423,16.848,16.831,16.8366,7200.0
2007-06-29 10:40:00,29.66,29.71,29.66,29.7,26800.0,16.8366,16.865,16.8366,16.8593,26800.0
2007-06-29 10:45:00,29.71,29.71,29.68,29.68,7000.0,16.865,16.865,16.848,16.848,7000.0
2007-06-29 10:50:00,29.68,29.68,29.65,29.68,11800.0,16.848,16.848,16.831,16.848,11800.0
2007-06-29 10:55:00,29.68,29.68,29.65,29.67,14400.0,16.848,16.848,16.831,16.8423,14400.0
2007-06-29 11:00:00,29.68,29.68,29.63,29.63,18600.0,16.848,16.848,16.8196,16.8196,18600.0
2007-06-29 11:05:00,29.65,29.66,29.58,29.64,32600.0,16.831,16.8366,16.7912,16.8253,32600.0
2007-06-29 11:10:00,29.63,29.7,29.63,29.68,36400.0,16.8196,16.8593,16.8196,16.848,36400.0
2007-06-29 11:15:00,29.69,29.7,29.68,29.68,6200.0,16.8537,16.8593,16.848,16.848,6200.0
2007-06-29 11:20:00,29.7,29.74,29.69,29.72,9200.0,16.8593,16.882,16.8537,16.8707,9200.0
2007-06-29 11:25:00,29.72,29.75,29.71,29.75,9400.0,16.8707,16.8877,16.865,16.8877,9400.0
2007-06-29 11:30:00,29.74,29.74,29.71,29.71,11600.0,16.882,16.882,16.865,16.865,11600.0
2007-06-29 11:35:00,29.72,29.74,29.72,29.73,17400.0,16.8707,16.882,16.8707,16.8764,17400.0
2007-06-29 11:40:00,29.74,29.76,29.74,29.75,11600.0,16.882,16.8934,16.882,16.8877,11600.0
2007-06-29 11:45:00,29.75,29.75,29.71,29.74,18200.0,16.8877,16.8877,16.865,16.882,18200.0
2007-06-29 11:50:00,29.73,29.75,29.72,29.75,24000.0,16.8764,16.8877,16.8707,16.8877,24000.0
2007-06-29 11:55:00,29.74,29.74,29.71,29.72,7600.0,16.882,16.882,16.865,16.8707,7600.0
2007-06-29 12:00:00,29.72,29.74,29.68,29.68,21000.0,16.8707,16.882,16.848,16.848,21000.0
2007-06-29 12:05:00,29.68,29.7,29.67,29.67,8400.0,16.848,16.8593,16.8423,16.8423,8400.0
2007-06-29 12:10:00,29.67,29.68,29.64,29.68,59800.0,16.8423,16.848,16.8253,16.848,59800.0
2007-06-29 12:15:00,29.68,29.68,29.64,29.64,39200.0,16.848,16.848,16.8253,16.8253,39200.0
2007-06-29 12:20:00,29.64,29.65,29.61,29.61,24400.0,16.8253,16.831,16.8082,16.8082,24400.0
2007-06-29 12:25:00,29.61,29.64,29.6,29.6,7600.0,16.8082,16.8253,16.8026,16.8026,7600.0
2007-06-29 12:30:00,29.6,29.6,29.54,29.57,36000.0,16.8026,16.8026,16.7685,16.7855,36000.0
2007-06-29 12:35:00,29.57,29.57,29.52,29.57,24800.0,16.7855,16.7855,16.7572,16.7855,24800.0
2007-06-29 12:40:00,29.57,29.62,29.57,29.61,13600.0,16.7855,16.8139,16.7855,16.8082,13600.0
2007-06-29 12:45:00,29.6,29.6,29.57,29.57,8800.0,16.8026,16.8026,16.7855,16.7855,8800.0
2007-06-29 12:50:00,29.56,29.58,29.56,29.58,10800.0,16.7799,16.7912,16.7799,16.7912,10800.0
2007-06-29 12:55:00,29.58,29.59,29.57,29.58,8600.0,16.7912,16.7969,16.7855,16.7912,8600.0
2007-06-29 13:00:00,29.58,29.62,29.58,29.6,16800.0,16.7912,16.8139,16.7912,16.8026,16800.0
2007-06-29 13:05:00,29.6,29.61,29.56,29.56,20200.0,16.8026,16.8082,16.7799,16.7799,20200.0
2007-06-29 13:10:00,29.56,29.64,29.56,29.64,67000.0,16.7799,16.8253,16.7799,16.8253,67000.0
2007-06-29 13:15:00,29.64,29.65,29.61,29.64,25000.0,16.8253,16.831,16.8082,16.8253,25000.0
2007-06-29 13:20:00,29.65,29.67,29.63,29.67,10200.0,16.831,16.8423,16.8196,16.8423,10200.0
2007-06-29 13:25:00,29.66,29.67,29.63,29.63,9400.0,16.8366,16.8423,16.8196,16.8196,9400.0
2007-06-29 13:30:00,29.64,29.66,29.62,29.64,20000.0,16.8253,16.8366,16.8139,16.8253,20000.0
2007-06-29 13:35:00,29.64,29.68,29.64,29.64,21600.0,16.8253,16.848,16.8253,16.8253,21600.0
2007-06-29 13:40:00,29.64,29.66,29.62,29.62,12400.0,16.8253,16.8366,16.8139,16.8139,12400.0
2007-06-29 13:45:00,29.61,29.7,29.61,29.7,24200.0,16.8082,16.8593,16.8082,16.8593,24200.0
2007-06-29 13:50:00,29.7,29.76,29.69,29.74,37000.0,16.8593,16.8934,16.8537,16.882,37000.0
2007-06-29 13:55:00,29.75,29.8,29.73,29.73,42600.0,16.8877,16.9161,16.8764,16.8764,42600.0
2007-06-29 14:00:00,29.73,29.75,29.71,29.73,44800.0,16.8764,16.8877,16.865,16.8764,44800.0
2007-06-29 14:05:00,29.72,29.74,29.63,29.64,54000.0,16.8707,16.882,16.8196,16.8253,54000.0
2007-06-29 14:10:00,29.64,29.66,29.59,29.61,35000.0,16.8253,16.8366,16.7969,16.8082,35000.0
2007-06-29 14:15:00,29.61,29.64,29.6,29.61,9800.0,16.8082,16.8253,16.8026,16.8082,9800.0
2007-06-29 14:20:00,29.61,29.62,29.54,29.59,22400.0,16.8082,16.8139,16.7685,16.7969,22400.0
2007-06-29 14:25:00,29.57,29.6,29.52,29.55,17200.0,16.7855,16.8026,16.7572,16.7742,17200.0
2007-06-29 14:30:00,29.56,29.56,29.5,29.52,29800.0,16.7799,16.7799,16.7458,16.7572,29800.0
2007-06-29 14:35:00,29.52,29.6,29.52,29.58,19800.0,16.7572,16.8026,16.7572,16.7912,19800.0
2007-06-29 14:40:00,29.57,29.61,29.57,29.57,19200.0,16.7855,16.8082,16.7855,16.7855,19200.0
2007-06-29 14:45:00,29.57,29.58,29.54,29.54,21400.0,16.7855,16.7912,16.7685,16.7685,21400.0
2007-06-29 14:50:00,29.54,29.55,29.52,29.53,23600.0,16.7685,16.7742,16.7572,16.7628,23600.0
2007-06-29 14:55:00,29.53,29.56,29.52,29.56,20400.0,16.7628,16.7799,16.7572,16.7799,20400.0
2007-06-29 15:00:00,29.57,29.61,29.51,29.53,39600.0,16.7855,16.8082,16.7515,16.7628,39600.0
2007-06-29 15:05:00,29.53,29.56,29.45,29.5,66200.0,16.7628,16.7799,16.7174,16.7458,66200.0
2007-06-29 15:10:00,29.5,29.5,29.31,29.36,36200.0,16.7458,16.7458,16.638,16.6663,36200.0
2007-06-29 15:15:00,29.35,29.42,29.34,29.38,26000.0,16.6607,16.7004,16.655,16.6777,26000.0
2007-06-29 15:20:00,29.38,29.42,29.36,29.42,32000.0,16.6777,16.7004,16.6663,16.7004,32000.0
2007-06-29 15:25:00,29.42,29.42,29.32,29.32,29600.0,16.7004,16.7004,16.6436,16.6436,29600.0
2007-06-29 15:30:00,29.32,29.36,29.3,29.35,30400.0,16.6436,16.6663,16.6323,16.6607,30400.0
2007-06-29 15:35:00,29.35,29.47,29.35,29.47,33600.0,16.6607,16.7288,16.6607,16.7288,33600.0
2007-06-29 15:40:00,29.46,29.58,29.46,29.52,72600.0,16.7231,16.7912,16.7231,16.7572,72600.0
2007-06-29 15:45:00,29.53,29.61,29.47,29.61,31800.0,16.7628,16.8082,16.7288,16.8082,31800.0
2007-06-29 15:50:00,29.6,29.65,29.55,29.59,54400.0,16.8026,16.831,16.7742,16.7969,54400.0
2007-06-29 15:55:00,29.6,29.61,29.55,29.58,61000.0,16.8026,16.8082,16.7742,16.7912,61000.0
2007-07-03 09:30:00,30.24,30.35,30.24,30.31,17200.0,17.1659,17.2283,17.1659,17.2056,17200.0
2007-07-03 09:35:00,30.31,30.32,30.22,30.32,21200.0,17.2056,17.2113,17.1545,17.2113,21200.0
2007-07-03 09:40:00,30.31,30.47,30.31,30.42,25400.0,17.2056,17.2964,17.2056,17.268,25400.0
2007-07-03 09:45:00,30.45,30.45,30.32,30.33,12800.0,17.2851,17.2851,17.2113,17.217,12800.0
2007-07-03 09:50:00,30.33,30.34,30.31,30.33,16400.0,17.217,17.2226,17.2056,17.217,16400.0
2007-07-03 09:55:00,30.33,30.36,30.32,30.36,19000.0,17.217,17.234,17.2113,17.234,19000.0
2007-07-03 10:00:00,30.36,30.45,30.34,30.42,38800.0,17.234,17.2851,17.2226,17.268,38800.0
2007-07-03 10:05:00,30.42,30.46,30.42,30.45,44400.0,17.268,17.2908,17.268,17.2851,44400.0
2007-07-03 10:10:00,30.45,30.47,30.43,30.43,35800.0,17.2851,17.2964,17.2737,17.2737,35800.0
2007-07-03 10:15:00,30.43,30.44,30.43,30.44,24400.0,17.2737,17.2794,17.2737,17.2794,24400.0
2007-07-03 10:20:00,30.43,30.45,30.43,30.43,18000.0,17.2737,17.2851,17.2737,17.2737,18000.0
2007-07-03 10:25:00,30.43,30.43,30.42,30.43,17400.0,17.2737,17.2737,17.268,17.2737,17400.0
2007-07-03 10:30:00,30.43,30.43,30.4,30.42,31600.0,17.2737,17.2737,17.2567,17.268,31600.0
2007-07-03 10:35:00,30.43,30.43,30.38,30.42,27400.0,17.2737,17.2737,17.2453,17.268,27400.0
2007-07-03 10:40:00,30.42,30.42,30.38,30.41,18600.0,17.268,17.268,17.2453,17.2624,18600.0
2007-07-03 10:45:00,30.41,30.42,30.37,30.38,54200.0,17.2624,17.268,17.2397,17.2453,54200.0
2007-07-03 10:50:00,30.36,30.36,30.3,30.31,38200.0,17.234,17.234,17.1999,17.2056,38200.0
2007-07-03 10:55:00,30.3,30.32,30.25,30.25,19400.0,17.1999,17.2113,17.1715,17.1715,19400.0
2007-07-03 11:00:00,30.25,30.27,30.23,30.25,20600.0,17.1715,17.1829,17.1602,17.1715,20600.0
2007-07-03 11:05:00,30.25,30.28,30.23,30.23,26800.0,17.1715,17.1886,17.1602,17.1602,26800.0
2007-07-03 11:10:00,30.22,30.22,30.15,30.15,30200.0,17.1545,17.1545,17.1148,17.1148,30200.0
2007-07-03 11:15:00,30.16,30.16,30.1,30.1,23200.0,17.1205,17.1205,17.0864,17.0864,23200.0
2007-07-03 11:20:00,30.1,30.1,29.93,29.94,59400.0,17.0864,17.0864,16.9899,16.9956,59400.0
2007-07-03 11:25:00,29.94,29.98,29.93,29.97,36200.0,16.9956,17.0183,16.9899,17.0126,36200.0
2007-07-03 11:30:00,29.97,29.99,29.97,29.98,18800.0,17.0126,17.024,17.0126,17.0183,18800.0
2007-07-03 11:35:00,29.99,29.99,29.93,29.98,30600.0,17.024,17.024,16.9899,17.0183,30600.0
2007-07-03 11:40:00,29.98,30.0,29.98,29.99,28400.0,17.0183,17.0296,17.0183,17.024,28400.0
2007-07-03 11:45:00,29.98,29.98,29.96,29.97,16800.0,17.0183,17.0183,17.0069,17.0126,16800.0
2007-07-03 11:50:00,29.97,29.97,29.95,29.96,15200.0,17.0126,17.0126,17.0013,17.0069,15200.0
2007-07-03 11:55:00,29.95,29.99,29.95,29.99,28600.0,17.0013,17.024,17.0013,17.024,28600.0
2007-07-03 12:00:00,29.98,30.05,29.98,30.03,31200.0,17.0183,17.058,17.0183,17.0467,31200.0
2007-07-03 12:05:00,30.03,30.03,30.0,30.0,20000.0,17.0467,17.0467,17.0296,17.0296,20000.0
2007-07-03 12:10:00,30.02,30.03,30.0,30.02,19600.0,17.041,17.0467,17.0296,17.041,19600.0
2007-07-03 12:15:00,30.01,30.05,30.0,30.05,20800.0,17.0353,17.058,17.0296,17.058,20800.0
2007-07-03 12:20:00,30.05,30.15,30.05,30.15,35600.0,17.058,17.1148,17.058,17.1148,35600.0
2007-07-03 12:25:00,30.14,30.15,30.1,30.13,28400.0,17.1091,17.1148,17.0864,17.1034,28400.0
2007-07-03 12:30:00,30.14,30.14,30.12,30.14,13400.0,17.1091,17.1091,17.0978,17.1091,13400.0
2007-07-03 12:35:00,30.14,30.14,30.11,30.13,26800.0,17.1091,17.1091,17.0921,17.1034,26800.0
2007-07-03 12:40:00,30.13,30.15,30.12,30.14,32400.0,17.1034,17.1148,17.0978,17.1091,32400.0
2007-07-03 12:45:00,30.14,30.15,30.13,30.14,30200.0,17.1091,17.1148,17.1034,17.1091,30200.0
2007-07-03 12:50:00,30.14,30.16,30.13,30.15,33800.0,17.1091,17.1205,17.1034,17.1148,33800.0
2007-07-03 12:55:00,30.15,30.17,30.1,30.11,41400.0,17.1148,17.1261,17.0864,17.0921,41400.0
2007-07-05 09:30:00,30.13,30.25,30.11,30.11,99400.0,17.1034,17.1715,17.0921,17.0921,99400.0
2007-07-05 09:35:00,30.11,30.13,30.02,30.07,26400.0,17.0921,17.1034,17.041,17.0694,26400.0
2007-07-05 09:40:00,30.07,30.22,30.07,30.2,40400.0,17.0694,17.1545,17.0694,17.1432,40400.0
2007-07-05 09:45:00,30.2,30.22,30.18,30.2,25600.0,17.1432,17.1545,17.1318,17.1432,25600.0
2007-07-05 09:50:00,30.2,30.23,30.17,30.2,11400.0,17.1432,17.1602,17.1261,17.1432,11400.0
2007-07-05 09:55:00,30.21,30.51,30.21,30.43,104000.0,17.1488,17.3191,17.1488,17.2737,104000.0
2007-07-05 10:00:00,30.43,30.49,30.41,30.45,58400.0,17.2737,17.3078,17.2624,17.2851,58400.0
2007-07-05 10:05:00,30.45,30.45,30.32,30.34,35200.0,17.2851,17.2851,17.2113,17.2226,35200.0
2007-07-05 10:10:00,30.34,30.36,30.33,30.35,30200.0,17.2226,17.234,17.217,17.2283,30200.0
2007-07-05 10:15:00,30.35,30.35,30.3,30.3,30200.0,17.2283,17.2283,17.1999,17.1999,30200.0
2007-07-05 10:20:00,30.3,30.33,30.3,30.3,162200.0,17.1999,17.217,17.1999,17.1999,162200.0
2007-07-05 10:25:00,30.3,30.32,30.3,30.3,11200.0,17.1999,17.2113,17.1999,17.1999,11200.0
2007-07-05 10:30:00,30.31,30.31,30.28,30.3,66600.0,17.2056,17.2056,17.1886,17.1999,66600.0
2007-07-05 10:35:00,30.3,30.3,30.24,30.24,25600.0,17.1999,17.1999,17.1659,17.1659,25600.0
2007-07-05 10:40:00,30.24,30.24,30.16,30.18,30200.0,17.1659,17.1659,17.1205,17.1318,30200.0
2007-07-05 10:45:00,30.2,30.21,30.14,30.14,59200.0,17.1432,17.1488,17.1091,17.1091,59200.0
2007-07-05 10:50:00,30.12,30.12,30.07,30.08,27200.0,17.0978,17.0978,17.0694,17.075,27200.0
2007-07-05 10:55:00,30.08,30.1,30.07,30.09,10600.0,17.075,17.0864,17.0694,17.0807,10600.0
2007-07-05 11:00:00,30.08,30.09,30.03,30.04,33600.0,17.075,17.0807,17.0467,17.0523,33600.0
2007-07-05 11:05:00,30.05,30.06,30.0,30.0,25200.0,17.058,17.0637,17.0296,17.0296,25200.0
2007-07-05 11:10:00,29.98,29.99,29.89,29.89,30400.0,17.0183,17.024,16.9672,16.9672,30400.0
2007-07-05 11:15:00,29.9,29.92,29.86,29.86,31800.0,16.9729,16.9842,16.9502,16.9502,31800.0
2007-07-05 11:20:00,29.86,29.86,29.81,29.82,50800.0,16.9502,16.9502,16.9218,16.9275,50800.0
2007-07-05 11:25:00,29.82,29.83,29.77,29.78,31800.0,16.9275,16.9331,16.8991,16.9047,31800.0
2007-07-05 11:30:00,29.77,29.8,29.75,29.75,20600.0,16.8991,16.9161,16.8877,16.8877,20600.0
2007-07-05 11:35:00,29.75,29.8,29.75,29.79,18000.0,16.8877,16.9161,16.8877,16.9104,18000.0
2007-07-05 11:40:00,29.78,29.81,29.75,29.75,12800.0,16.9047,16.9218,16.8877,16.8877,12800.0
2007-07-05 11:45:00,29.74,29.74,29.7,29.71,14000.0,16.882,16.882,16.8593,16.865,14000.0
2007-07-05 11:50:00,29.71,29.74,29.71,29.73,9800.0,16.865,16.882,16.865,16.8764,9800.0
2007-07-05 11:55:00,29.74,29.79,29.73,29.79,9800.0,16.882,16.9104,16.8764,16.9104,9800.0
2007-07-05 12:00:00,29.78,29.83,29.77,29.79,22200.0,16.9047,16.9331,16.8991,16.9104,22200.0
2007-07-05 12:05:00,29.79,29.8,29.73,29.74,20400.0,16.9104,16.9161,16.8764,16.882,20400.0
2007-07-05 12:10:00,29.75,29.75,29.66,29.7,49000.0,16.8877,16.8877,16.8366,16.8593,49000.0
2007-07-05 12:15:00,29.7,29.77,29.69,29.75,32000.0,16.8593,16.8991,16.8537,16.8877,32000.0
2007-07-05 12:20:00,29.75,29.75,29.7,29.72,35200.0,16.8877,16.8877,16.8593,16.8707,35200.0
2007-07-05 12:25:00,29.72,29.72,29.68,29.7,31800.0,16.8707,16.8707,16.848,16.8593,31800.0
2007-07-05 12:30:00,29.7,29.7,29.67,29.68,11400.0,16.8593,16.8593,16.8423,16.848,11400.0
2007-07-05 12:35:00,29.68,29.68,29.58,29.59,40000.0,16.848,16.848,16.7912,16.7969,40000.0
2007-07-05 12:40:00,29.59,29.6,29.58,29.59,7200.0,16.7969,16.8026,16.7912,16.7969,7200.0
2007-07-05 12:45:00,29.58,29.64,29.58,29.61,15200.0,16.7912,16.8253,16.7912,16.8082,15200.0
2007-07-05 12:50:00,29.61,29.64,29.61,29.63,8000.0,16.8082,16.8253,16.8082,16.8196,8000.0
2007-07-05 12:55:00,29.64,29.66,29.62,29.62,10600.0,16.8253,16.8366,16.8139,16.8139,10600.0
2007-07-05 13:00:00,29.62,29.66,29.6,29.6,69600.0,16.8139,16.8366,16.8026,16.8026,69600.0
2007-07-05 13:05:00,29.61,29.62,29.58,29.6,18800.0,16.8082,16.8139,16.7912,16.8026,18800.0
2007-07-05 13:10:00,29.6,29.75,29.6,29.74,21600.0,16.8026,16.8877,16.8026,16.882,21600.0
2007-07-05 13:15:00,29.74,29.75,29.73,29.74,13000.0,16.882,16.8877,16.8764,16.882,13000.0
2007-07-05 13:20:00,29.74,29.74,29.69,29.69,10600.0,16.882,16.882,16.8537,16.8537,10600.0
2007-07-05 13:25:00,29.69,29.69,29.67,29.68,9800.0,16.8537,16.8537,16.8423,16.848,9800.0
2007-07-05 13:30:00,29.68,29.75,29.68,29.74,23600.0,16.848,16.8877,16.848,16.882,23600.0
2007-07-05 13:35:00,29.75,29.78,29.74,29.74,16200.0,16.8877,16.9047,16.882,16.882,16200.0
2007-07-05 13:40:00,29.75,29.75,29.71,29.72,7000.0,16.8877,16.8877,16.865,16.8707,7000.0
2007-07-05 13:45:00,29.72,29.72,29.7,29.7,7200.0,16.8707,16.8707,16.8593,16.8593,7200.0
2007-07-05 13:50:00,29.7,29.7,29.67,29.68,12000.0,16.8593,16.8593,16.8423,16.848,12000.0
2007-07-05 13:55:00,29.68,29.7,29.68,29.68,17800.0,16.848,16.8593,16.848,16.848,17800.0
2007-07-05 14:00:00,29.68,29.68,29.65,29.67,18000.0,16.848,16.848,16.831,16.8423,18000.0
2007-07-05 14:05:00,29.68,29.73,29.67,29.7,15800.0,16.848,16.8764,16.8423,16.8593,15800.0
2007-07-05 14:10:00,29.7,29.72,29.68,29.71,14600.0,16.8593,16.8707,16.848,16.865,14600.0
2007-07-05 14:15:00,29.71,29.79,29.71,29.75,53200.0,16.865,16.9104,16.865,16.8877,53200.0
2007-07-05 14:20:00,29.77,29.79,29.76,29.76,14000.0,16.8991,16.9104,16.8934,16.8934,14000.0
2007-07-05 14:25:00,29.77,29.82,29.74,29.81,31000.0,16.8991,16.9275,16.882,16.9218,31000.0
2007-07-05 14:30:00,29.82,29.85,29.8,29.84,15000.0,16.9275,16.9445,16.9161,16.9388,15000.0
2007-07-05 14:35:00,29.84,29.85,29.83,29.83,8000.0,16.9388,16.9445,16.9331,16.9331,8000.0
2007-07-05 14:40:00,29.83,29.83,29.78,29.8,39800.0,16.9331,16.9331,16.9047,16.9161,39800.0
2007-07-05 14:45:00,29.79,29.87,29.79,29.87,22600.0,16.9104,16.9558,16.9104,16.9558,22600.0
2007-07-05 14:50:00,29.86,29.86,29.84,29.84,14600.0,16.9502,16.9502,16.9388,16.9388,14600.0
2007-07-05 14:55:00,29.84,29.86,29.81,29.86,15800.0,16.9388,16.9502,16.9218,16.9502,15800.0
2007-07-05 15:00:00,29.85,29.85,29.83,29.85,14800.0,16.9445,16.9445,16.9331,16.9445,14800.0
2007-07-05 15:05:00,29.85,29.87,29.83,29.87,11800.0,16.9445,16.9558,16.9331,16.9558,11800.0
2007-07-05 15:10:00,29.88,29.88,29.85,29.87,15600.0,16.9615,16.9615,16.9445,16.9558,15600.0
2007-07-05 15:15:00,29.86,29.86,29.83,29.83,21000.0,16.9502,16.9502,16.9331,16.9331,21000.0
2007-07-05 15:20:00,29.84,29.85,29.83,29.83,32600.0,16.9388,16.9445,16.9331,16.9331,32600.0
2007-07-05 15:25:00,29.84,29.86,29.82,29.82,14400.0,16.9388,16.9502,16.9275,16.9275,14400.0
2007-07-05 15:30:00,29.83,29.83,29.81,29.82,41400.0,16.9331,16.9331,16.9218,16.9275,41400.0
2007-07-05 15:35:00,29.82,29.84,29.8,29.83,63000.0,16.9275,16.9388,16.9161,16.9331,63000.0
2007-07-05 15:40:00,29.83,29.83,29.79,29.8,64000.0,16.9331,16.9331,16.9104,16.9161,64000.0
2007-07-05 15:45:00,29.8,29.84,29.8,29.84,76800.0,16.9161,16.9388,16.9161,16.9388,76800.0
2007-07-05 15:50:00,29.84,29.84,29.8,29.81,155200.0,16.9388,16.9388,16.9161,16.9218,155200.0
2007-07-05 15:55:00,29.8,29.82,29.79,29.81,63000.0,16.9161,16.9275,16.9104,16.9218,63000.0
2007-07-06 09:30:00,29.79,29.81,29.63,29.64,73200.0,16.9104,16.9218,16.8196,16.8253,73200.0
2007-07-06 09:35:00,29.64,29.68,29.59,29.61,16600.0,16.8253,16.848,16.7969,16.8082,16600.0
2007-07-06 09:40:00,29.63,29.63,29.42,29.42,50200.0,16.8196,16.8196,16.7004,16.7004,50200.0
2007-07-06 09:45:00,29.42,29.44,29.36,29.43,49400.0,16.7004,16.7117,16.6663,16.7061,49400.0
2007-07-06 09:50:00,29.42,29.47,29.32,29.35,40600.0,16.7004,16.7288,16.6436,16.6607,40600.0
2007-07-06 09:55:00,29.34,29.53,29.34,29.5,30000.0,16.655,16.7628,16.655,16.7458,30000.0
2007-07-06 10:00:00,29.5,29.55,29.5,29.5,24600.0,16.7458,16.7742,16.7458,16.7458,24600.0
2007-07-06 10:05:00,29.5,29.57,29.46,29.5,35400.0,16.7458,16.7855,16.7231,16.7458,35400.0
2007-07-06 10:10:00,29.5,29.55,29.46,29.52,38000.0,16.7458,16.7742,16.7231,16.7572,38000.0
2007-07-06 10:15:00,29.52,29.54,29.5,29.53,16600.0,16.7572,16.7685,16.7458,16.7628,16600.0
2007-07-06 10:20:00,29.52,29.56,29.48,29.56,32000.0,16.7572,16.7799,16.7345,16.7799,32000.0
2007-07-06 10:25:00,29.56,29.59,29.55,29.59,32000.0,16.7799,16.7969,16.7742,16.7969,32000.0
2007-07-06 10:30:00,29.6,29.62,29.5,29.52,41200.0,16.8026,16.8139,16.7458,16.7572,41200.0
2007-07-06 10:35:00,29.52,29.52,29.46,29.47,19000.0,16.7572,16.7572,16.7231,16.7288,19000.0
2007-07-06 10:40:00,29.48,29.53,29.43,29.52,32000.0,16.7345,16.7628,16.7061,16.7572,32000.0
2007-07-06 10:45:00,29.53,29.55,29.52,29.53,32800.0,16.7628,16.7742,16.7572,16.7628,32800.0
2007-07-06 10:50:00,29.53,29.53,29.5,29.52,16400.0,16.7628,16.7628,16.7458,16.7572,16400.0
2007-07-06 10:55:00,29.53,29.54,29.48,29.5,33200.0,16.7628,16.7685,16.7345,16.7458,33200.0
2007-07-06 11:00:00,29.52,29.58,29.5,29.58,51800.0,16.7572,16.7912,16.7458,16.7912,51800.0
2007-07-06 11:05:00,29.59,29.63,29.55,29.6,26000.0,16.7969,16.8196,16.7742,16.8026,26000.0
2007-07-06 11:10:00,29.6,29.63,29.57,29.57,24600.0,16.8026,16.8196,16.7855,16.7855,24600.0
2007-07-06 11:15:00,29.58,29.6,29.57,29.58,15400.0,16.7912,16.8026,16.7855,16.7912,15400.0
2007-07-06 11:20:00,29.59,29.61,29.59,29.59,13600.0,16.7969,16.8082,16.7969,16.7969,13600.0
2007-07-06 11:25:00,29.59,29.61,29.59,29.6,17400.0,16.7969,16.8082,16.7969,16.8026,17400.0
2007-07-06 11:30:00,29.61,29.67,29.61,29.67,19000.0,16.8082,16.8423,16.8082,16.8423,19000.0
2007-07-06 11:35:00,29.66,29.67,29.61,29.66,44800.0,16.8366,16.8423,16.8082,16.8366,44800.0
2007-07-06 11:40:00,29.66,29.66,29.64,29.65,16400.0,16.8366,16.8366,16.8253,16.831,16400.0
2007-07-06 11:45:00,29.65,29.66,29.63,29.63,23200.0,16.831,16.8366,16.8196,16.8196,23200.0
2007-07-06 11:50:00,29.63,29.64,29.61,29.61,14000.0,16.8196,16.8253,16.8082,16.8082,14000.0
2007-07-06 11:55:00,29.61,29.63,29.61,29.62,22200.0,16.8082,16.8196,16.8082,16.8139,22200.0
2007-07-06 12:00:00,29.63,29.64,29.62,29.64,14800.0,16.8196,16.8253,16.8139,16.8253,14800.0
2007-07-06 12:05:00,29.64,29.66,29.63,29.65,20600.0,16.8253,16.8366,16.8196,16.831,20600.0
2007-07-06 12:10:00,29.65,29.65,29.6,29.6,22600.0,16.831,16.831,16.8026,16.8026,22600.0
2007-07-06 12:15:00,29.6,29.6,29.56,29.57,20200.0,16.8026,16.8026,16.7799,16.7855,20200.0
2007-07-06 12:20:00,29.57,29.57,29.55,29.55,18400.0,16.7855,16.7855,16.7742,16.7742,18400.0
2007-07-06 12:25:00,29.55,29.57,29.5,29.56,49400.0,16.7742,16.7855,16.7458,16.7799,49400.0
2007-07-06 12:30:00,29.56,29.58,29.51,29.52,31000.0,16.7799,16.7912,16.7515,16.7572,31000.0
2007-07-06 12:35:00,29.52,29.54,29.52,29.54,18800.0,16.7572,16.7685,16.7572,16.7685,18800.0
2007-07-06 12:40:00,29.54,29.56,29.5,29.5,45600.0,16.7685,16.7799,16.7458,16.7458,45600.0
2007-07-06 12:45:00,29.52,29.53,29.48,29.49,28400.0,16.7572,16.7628,16.7345,16.7401,28400.0
2007-07-06 12:50:00,29.49,29.49,29.48,29.49,3200.0,16.7401,16.7401,16.7345,16.7401,3200.0
2007-07-06 12:55:00,29.5,29.53,29.5,29.52,13800.0,16.7458,16.7628,16.7458,16.7572,13800.0
2007-07-06 13:00:00,29.52,29.52,29.45,29.46,19600.0,16.7572,16.7572,16.7174,16.7231,19600.0
2007-07-06 13:05:00,29.46,29.48,29.42,29.47,48600.0,16.7231,16.7345,16.7004,16.7288,48600.0
2007-07-06 13:10:00,29.47,29.52,29.47,29.5,53600.0,16.7288,16.7572,16.7288,16.7458,53600.0
2007-07-06 13:15:00,29.49,29.56,29.48,29.53,83600.0,16.7401,16.7799,16.7345,16.7628,83600.0
2007-07-06 13:20:00,29.53,29.56,29.53,29.56,15400.0,16.7628,16.7799,16.7628,16.7799,15400.0
2007-07-06 13:25:00,29.56,29.59,29.56,29.58,24400.0,16.7799,16.7969,16.7799,16.7912,24400.0
2007-07-06 13:30:00,29.58,29.63,29.55,29.61,35400.0,16.7912,16.8196,16.7742,16.8082,35400.0
2007-07-06 13:35:00,29.61,29.61,29.56,29.56,27200.0,16.8082,16.8082,16.7799,16.7799,27200.0
2007-07-06 13:40:00,29.56,29.6,29.56,29.57,26200.0,16.7799,16.8026,16.7799,16.7855,26200.0
2007-07-06 13:45:00,29.57,29.6,29.57,29.59,26800.0,16.7855,16.8026,16.7855,16.7969,26800.0
2007-07-06 13:50:00,29.6,29.63,29.59,29.63,13200.0,16.8026,16.8196,16.7969,16.8196,13200.0
2007-07-06 13:55:00,29.64,29.67,29.6,29.61,34400.0,16.8253,16.8423,16.8026,16.8082,34400.0
2007-07-06 14:00:00,29.61,29.66,29.61,29.64,49400.0,16.8082,16.8366,16.8082,16.8253,49400.0
2007-07-06 14:05:00,29.64,29.67,29.64,29.66,36800.0,16.8253,16.8423,16.8253,16.8366,36800.0
2007-07-06 14:10:00,29.66,29.7,29.65,29.7,24000.0,16.8366,16.8593,16.831,16.8593,24000.0
2007-07-06 14:15:00,29.7,29.7,29.63,29.63,33600.0,16.8593,16.8593,16.8196,16.8196,33600.0
2007-07-06 14:20:00,29.63,29.64,29.61,29.62,30800.0,16.8196,16.8253,16.8082,16.8139,30800.0
2007-07-06 14:25:00,29.63,29.63,29.61,29.61,31800.0,16.8196,16.8196,16.8082,16.8082,31800.0
2007-07-06 14:30:00,29.61,29.65,29.61,29.63,47200.0,16.8082,16.831,16.8082,16.8196,47200.0
2007-07-06 14:35:00,29.63,29.66,29.63,29.66,16200.0,16.8196,16.8366,16.8196,16.8366,16200.0
2007-07-06 14:40:00,29.65,29.66,29.63,29.66,11600.0,16.831,16.8366,16.8196,16.8366,11600.0
2007-07-06 14:45:00,29.66,29.66,29.61,29.61,17600.0,16.8366,16.8366,16.8082,16.8082,17600.0
2007-07-06 14:50:00,29.61,29.63,29.6,29.6,14400.0,16.8082,16.8196,16.8026,16.8026,14400.0
2007-07-06 14:55:00,29.6,29.65,29.6,29.64,18400.0,16.8026,16.831,16.8026,16.8253,18400.0
2007-07-06 15:00:00,29.64,29.66,29.64,29.66,13800.0,16.8253,16.8366,16.8253,16.8366,13800.0
2007-07-06 15:05:00,29.65,29.7,29.65,29.7,18800.0,16.831,16.8593,16.831,16.8593,18800.0
2007-07-06 15:10:00,29.7,29.71,29.67,29.68,36400.0,16.8593,16.865,16.8423,16.848,36400.0
2007-07-06 15:15:00,29.68,29.71,29.68,29.71,18600.0,16.848,16.865,16.848,16.865,18600.0
2007-07-06 15:20:00,29.7,29.71,29.65,29.65,23800.0,16.8593,16.865,16.831,16.831,23800.0
2007-07-06 15:25:00,29.65,29.68,29.64,29.67,34800.0,16.831,16.848,16.8253,16.8423,34800.0
2007-07-06 15:30:00,29.67,29.7,29.67,29.67,28600.0,16.8423,16.8593,16.8423,16.8423,28600.0
2007-07-06 15:35:00,29.68,29.68,29.65,29.67,34800.0,16.848,16.848,16.831,16.8423,34800.0
2007-07-06 15:40:00,29.67,29.68,29.65,29.66,22200.0,16.8423,16.848,16.831,16.8366,22200.0
2007-07-06 15:45:00,29.66,29.66,29.61,29.61,29400.0,16.8366,16.8366,16.8082,16.8082,29400.0
2007-07-06 15:50:00,29.62,29.64,29.57,29.59,33000.0,16.8139,16.8253,16.7855,16.7969,33000.0
2007-07-06 15:55:00,29.59,29.65,29.59,29.65,34400.0,16.7969,16.831,16.7969,16.831,34400.0
2007-07-09 09:30:00,30.25,30.75,30.15,30.74,167400.0,17.1715,17.4554,17.1148,17.4497,167400.0
2007-07-09 09:35:00,30.75,31.13,30.43,30.92,346200.0,17.4554,17.6711,17.2737,17.5519,346200.0
2007-07-09 09:40:00,30.92,30.94,30.75,30.9,211200.0,17.5519,17.5632,17.4554,17.5405,211200.0
2007-07-09 09:45:00,30.91,31.07,30.9,30.98,318600.0,17.5462,17.637,17.5405,17.5859,318600.0
2007-07-09 09:50:00,30.99,31.0,30.86,30.93,140400.0,17.5916,17.5973,17.5178,17.5576,140400.0
2007-07-09 09:55:00,30.95,30.96,30.85,30.91,185600.0,17.5689,17.5746,17.5121,17.5462,185600.0
2007-07-09 10:00:00,30.91,30.92,30.83,30.88,131600.0,17.5462,17.5519,17.5008,17.5292,131600.0
2007-07-09 10:05:00,30.88,30.91,30.84,30.86,397000.0,17.5292,17.5462,17.5065,17.5178,397000.0
2007-07-09 10:10:00,30.86,30.87,30.83,30.84,73800.0,17.5178,17.5235,17.5008,17.5065,73800.0
2007-07-09 10:15:00,30.84,30.85,30.7,30.72,175400.0,17.5065,17.5121,17.427,17.4383,175400.0
2007-07-09 10:20:00,30.72,30.73,30.69,30.7,75800.0,17.4383,17.444,17.4213,17.427,75800.0
2007-07-09 10:25:00,30.7,30.71,30.64,30.66,57200.0,17.427,17.4327,17.3929,17.4043,57200.0
2007-07-09 10:30:00,30.66,30.68,30.61,30.62,261400.0,17.4043,17.4156,17.3759,17.3816,261400.0
2007-07-09 10:35:00,30.61,30.66,30.48,30.5,127000.0,17.3759,17.4043,17.3021,17.3135,127000.0
2007-07-09 10:40:00,30.5,30.5,30.27,30.29,123800.0,17.3135,17.3135,17.1829,17.1943,123800.0
2007-07-09 10:45:00,30.28,30.33,30.23,30.31,131800.0,17.1886,17.217,17.1602,17.2056,131800.0
2007-07-09 10:50:00,30.33,30.41,30.31,30.35,100800.0,17.217,17.2624,17.2056,17.2283,100800.0
2007-07-09 10:55:00,30.35,30.39,30.25,30.3,47000.0,17.2283,17.251,17.1715,17.1999,47000.0
2007-07-09 11:00:00,30.29,30.38,30.27,30.37,57600.0,17.1943,17.2453,17.1829,17.2397,57600.0
2007-07-09 11:05:00,30.37,30.43,30.34,30.39,69000.0,17.2397,17.2737,17.2226,17.251,69000.0
2007-07-09 11:10:00,30.38,30.5,30.38,30.5,106800.0,17.2453,17.3135,17.2453,17.3135,106800.0
2007-07-09 11:15:00,30.5,30.54,30.49,30.5,97800.0,17.3135,17.3362,17.3078,17.3135,97800.0
2007-07-09 11:20:00,30.52,30.55,30.5,30.55,126600.0,17.3248,17.3418,17.3135,17.3418,126600.0
2007-07-09 11:25:00,30.54,30.57,30.53,30.56,54000.0,17.3362,17.3532,17.3305,17.3475,54000.0
2007-07-09 11:30:00,30.56,30.57,30.54,30.56,114000.0,17.3475,17.3532,17.3362,17.3475,114000.0
2007-07-09 11:35:00,30.56,30.56,30.47,30.47,122200.0,17.3475,17.3475,17.2964,17.2964,122200.0
2007-07-09 11:40:00,30.47,30.5,30.47,30.5,15200.0,17.2964,17.3135,17.2964,17.3135,15200.0
2007-07-09 11:45:00,30.5,30.5,30.49,30.5,45000.0,17.3135,17.3135,17.3078,17.3135,45000.0
2007-07-09 11:50:00,30.5,30.51,30.49,30.5,31200.0,17.3135,17.3191,17.3078,17.3135,31200.0
2007-07-09 11:55:00,30.5,30.5,30.48,30.49,35000.0,17.3135,17.3135,17.3021,17.3078,35000.0
2007-07-09 12:00:00,30.48,30.48,30.44,30.46,50600.0,17.3021,17.3021,17.2794,17.2908,50600.0
2007-07-09 12:05:00,30.46,30.46,30.43,30.43,21200.0,17.2908,17.2908,17.2737,17.2737,21200.0
2007-07-09 12:10:00,30.43,30.43,30.4,30.42,48200.0,17.2737,17.2737,17.2567,17.268,48200.0
2007-07-09 12:15:00,30.42,30.49,30.42,30.49,25800.0,17.268,17.3078,17.268,17.3078,25800.0
2007-07-09 12:20:00,30.48,30.5,30.48,30.49,33400.0,17.3021,17.3135,17.3021,17.3078,33400.0
2007-07-09 12:25:00,30.5,30.52,30.48,30.5,34800.0,17.3135,17.3248,17.3021,17.3135,34800.0
2007-07-09 12:30:00,30.5,30.5,30.48,30.49,81200.0,17.3135,17.3135,17.3021,17.3078,81200.0
2007-07-09 12:35:00,30.48,30.49,30.43,30.44,40600.0,17.3021,17.3078,17.2737,17.2794,40600.0
2007-07-09 12:40:00,30.43,30.43,30.39,30.39,13200.0,17.2737,17.2737,17.251,17.251,13200.0
2007-07-09 12:45:00,30.39,30.41,30.35,30.41,50600.0,17.251,17.2624,17.2283,17.2624,50600.0
2007-07-09 12:50:00,30.41,30.46,30.41,30.46,17800.0,17.2624,17.2908,17.2624,17.2908,17800.0
2007-07-09 12:55:00,30.46,30.47,30.4,30.43,22800.0,17.2908,17.2964,17.2567,17.2737,22800.0
2007-07-09 13:00:00,30.42,30.47,30.42,30.43,22400.0,17.268,17.2964,17.268,17.2737,22400.0
2007-07-09 13:05:00,30.42,30.43,30.39,30.4,17800.0,17.268,17.2737,17.251,17.2567,17800.0
2007-07-09 13:10:00,30.4,30.46,30.4,30.42,22400.0,17.2567,17.2908,17.2567,17.268,22400.0
2007-07-09 13:15:00,30.42,30.43,30.41,30.41,19200.0,17.268,17.2737,17.2624,17.2624,19200.0
2007-07-09 13:20:00,30.42,30.44,30.42,30.44,23600.0,17.268,17.2794,17.268,17.2794,23600.0
2007-07-09 13:25:00,30.43,30.45,30.43,30.43,26200.0,17.2737,17.2851,17.2737,17.2737,26200.0
2007-07-09 13:30:00,30.43,30.46,30.43,30.44,29800.0,17.2737,17.2908,17.2737,17.2794,29800.0
2007-07-09 13:35:00,30.44,30.47,30.43,30.45,25400.0,17.2794,17.2964,17.2737,17.2851,25400.0
2007-07-09 13:40:00,30.46,30.48,30.44,30.44,25000.0,17.2908,17.3021,17.2794,17.2794,25000.0
2007-07-09 13:45:00,30.43,30.46,30.43,30.43,28400.0,17.2737,17.2908,17.2737,17.2737,28400.0
2007-07-09 13:50:00,30.43,30.51,30.43,30.49,43600.0,17.2737,17.3191,17.2737,17.3078,43600.0
2007-07-09 13:55:00,30.49,30.49,30.43,30.44,38400.0,17.3078,17.3078,17.2737,17.2794,38400.0
2007-07-09 14:00:00,30.44,30.45,30.41,30.43,56400.0,17.2794,17.2851,17.2624,17.2737,56400.0
2007-07-09 14:05:00,30.43,30.44,30.42,30.42,29000.0,17.2737,17.2794,17.268,17.268,29000.0
2007-07-09 14:10:00,30.43,30.43,30.41,30.41,26200.0,17.2737,17.2737,17.2624,17.2624,26200.0
2007-07-09 14:15:00,30.41,30.41,30.34,30.36,59000.0,17.2624,17.2624,17.2226,17.234,59000.0
2007-07-09 14:20:00,30.36,30.37,30.34,30.34,38800.0,17.234,17.2397,17.2226,17.2226,38800.0
2007-07-09 14:25:00,30.35,30.36,30.31,30.34,70400.0,17.2283,17.234,17.2056,17.2226,70400.0
2007-07-09 14:30:00,30.34,30.34,30.32,30.34,42000.0,17.2226,17.2226,17.2113,17.2226,42000.0
2007-07-09 14:35:00,30.33,30.37,30.33,30.34,58200.0,17.217,17.2397,17.217,17.2226,58200.0
2007-07-09 14:40:00,30.34,30.36,30.33,30.35,41800.0,17.2226,17.234,17.217,17.2283,41800.0
2007-07-09 14:45:00,30.35,30.39,30.34,30.39,71000.0,17.2283,17.251,17.2226,17.251,71000.0
2007-07-09 14:50:00,30.38,30.39,30.38,30.38,51400.0,17.2453,17.251,17.2453,17.2453,51400.0
2007-07-09 14:55:00,30.39,30.41,30.38,30.4,44000.0,17.251,17.2624,17.2453,17.2567,44000.0
2007-07-09 15:00:00,30.4,30.44,30.39,30.41,86800.0,17.2567,17.2794,17.251,17.2624,86800.0
2007-07-09 15:05:00,30.41,30.41,30.39,30.4,29200.0,17.2624,17.2624,17.251,17.2567,29200.0
2007-07-09 15:10:00,30.4,30.43,30.4,30.43,22400.0,17.2567,17.2737,17.2567,17.2737,22400.0
2007-07-09 15:15:00,30.42,30.42,30.4,30.41,23600.0,17.268,17.268,17.2567,17.2624,23600.0
2007-07-09 15:20:00,30.4,30.41,30.38,30.38,69000.0,17.2567,17.2624,17.2453,17.2453,69000.0
2007-07-09 15:25:00,30.38,30.39,30.35,30.38,116000.0,17.2453,17.251,17.2283,17.2453,116000.0
2007-07-09 15:30:00,30.38,30.4,30.36,30.4,47000.0,17.2453,17.2567,17.234,17.2567,47000.0
2007-07-09 15:35:00,30.39,30.42,30.39,30.4,48200.0,17.251,17.268,17.251,17.2567,48200.0
2007-07-09 15:40:00,30.4,30.42,30.38,30.42,42800.0,17.2567,17.268,17.2453,17.268,42800.0
2007-07-09 15:45:00,30.42,30.42,30.39,30.41,128400.0,17.268,17.268,17.251,17.2624,128400.0
2007-07-09 15:50:00,30.41,30.43,30.38,30.39,197200.0,17.2624,17.2737,17.2453,17.251,197200.0
2007-07-09 15:55:00,30.4,30.41,30.32,30.32,170400.0,17.2567,17.2624,17.2113,17.2113,170400.0
2007-07-10 09:30:00,29.93,30.07,29.93,30.02,171200.0,16.9899,17.0694,16.9899,17.041,171200.0
2007-07-10 09:35:00,30.0,30.04,29.98,30.01,94800.0,17.0296,17.0523,17.0183,17.0353,94800.0
2007-07-10 09:40:00,30.0,30.06,29.9,29.95,266600.0,17.0296,17.0637,16.9729,17.0013,266600.0
2007-07-10 09:45:00,29.95,30.05,29.95,29.98,169600.0,17.0013,17.058,17.0013,17.0183,169600.0
2007-07-10 09:50:00,29.98,30.1,29.98,30.08,53400.0,17.0183,17.0864,17.0183,17.075,53400.0
2007-07-10 09:55:00,30.08,30.13,30.0,30.01,89800.0,17.075,17.1034,17.0296,17.0353,89800.0
2007-07-10 10:00:00,30.01,30.08,29.95,30.04,74400.0,17.0353,17.075,17.0013,17.0523,74400.0
2007-07-10 10:05:00,30.05,30.05,29.98,30.03,62000.0,17.058,17.058,17.0183,17.0467,62000.0
2007-07-10 10:10:00,30.03,30.07,30.01,30.05,48600.0,17.0467,17.0694,17.0353,17.058,48600.0
2007-07-10 10:15:00,30.05,30.05,29.98,29.99,114400.0,17.058,17.058,17.0183,17.024,114400.0
2007-07-10 10:20:00,29.99,30.02,29.98,30.0,105600.0,17.024,17.041,17.0183,17.0296,105600.0
2007-07-10 10:25:00,30.0,30.03,29.99,30.0,153000.0,17.0296,17.0467,17.024,17.0296,153000.0
2007-07-10 10:30:00,30.0,30.01,29.96,29.98,79400.0,17.0296,17.0353,17.0069,17.0183,79400.0
2007-07-10 10:35:00,29.97,30.02,29.95,30.0,49200.0,17.0126,17.041,17.0013,17.0296,49200.0
2007-07-10 10:40:00,30.0,30.03,29.98,30.0,116400.0,17.0296,17.0467,17.0183,17.0296,116400.0
2007-07-10 10:45:00,30.0,30.07,29.99,29.99,72800.0,17.0296,17.0694,17.024,17.024,72800.0
2007-07-10 10:50:00,29.99,30.03,29.99,30.01,53400.0,17.024,17.0467,17.024,17.0353,53400.0
2007-07-10 10:55:00,30.02,30.04,30.0,30.0,53000.0,17.041,17.0523,17.0296,17.0296,53000.0
2007-07-10 11:00:00,30.0,30.08,30.0,30.05,77200.0,17.0296,17.075,17.0296,17.058,77200.0
2007-07-10 11:05:00,30.05,30.06,30.02,30.02,64800.0,17.058,17.0637,17.041,17.041,64800.0
2007-07-10 11:10:00,30.02,30.02,29.99,30.02,69600.0,17.041,17.041,17.024,17.041,69600.0
2007-07-10 11:15:00,30.0,30.08,30.0,30.06,64200.0,17.0296,17.075,17.0296,17.0637,64200.0
2007-07-10 11:20:00,30.05,30.05,29.99,29.99,69400.0,17.058,17.058,17.024,17.024,69400.0
2007-07-10 11:25:00,30.0,30.01,29.98,30.0,68400.0,17.0296,17.0353,17.0183,17.0296,68400.0
2007-07-10 11:30:00,29.99,30.02,29.98,29.98,45200.0,17.024,17.041,17.0183,17.0183,45200.0
2007-07-10 11:35:00,29.99,29.99,29.9,29.91,79400.0,17.024,17.024,16.9729,16.9785,79400.0
2007-07-10 11:40:00,29.9,29.91,29.84,29.85,64600.0,16.9729,16.9785,16.9388,16.9445,64600.0
2007-07-10 11:45:00,29.85,29.85,29.81,29.81,79200.0,16.9445,16.9445,16.9218,16.9218,79200.0
2007-07-10 11:50:00,29.81,29.88,29.81,29.84,50800.0,16.9218,16.9615,16.9218,16.9388,50800.0
2007-07-10 11:55:00,29.84,29.91,29.83,29.9,90000.0,16.9388,16.9785,16.9331,16.9729,90000.0
2007-07-10 12:00:00,29.9,29.91,29.85,29.85,66800.0,16.9729,16.9785,16.9445,16.9445,66800.0
2007-07-10 12:05:00,29.85,29.85,29.83,29.83,37200.0,16.9445,16.9445,16.9331,16.9331,37200.0
2007-07-10 12:10:00,29.82,29.89,29.81,29.86,109600.0,16.9275,16.9672,16.9218,16.9502,109600.0
2007-07-10 12:15:00,29.86,29.86,29.83,29.83,41800.0,16.9502,16.9502,16.9331,16.9331,41800.0
2007-07-10 12:20:00,29.83,29.84,29.82,29.84,47600.0,16.9331,16.9388,16.9275,16.9388,47600.0
2007-07-10 12:25:00,29.83,29.83,29.79,29.79,56800.0,16.9331,16.9331,16.9104,16.9104,56800.0
2007-07-10 12:30:00,29.79,29.82,29.78,29.8,68200.0,16.9104,16.9275,16.9047,16.9161,68200.0
2007-07-10 12:35:00,29.81,29.91,29.78,29.88,71400.0,16.9218,16.9785,16.9047,16.9615,71400.0
2007-07-10 12:40:00,29.86,29.86,29.78,29.79,61000.0,16.9502,16.9502,16.9047,16.9104,61000.0
2007-07-10 12:45:00,29.79,29.82,29.75,29.8,73000.0,16.9104,16.9275,16.8877,16.9161,73000.0
2007-07-10 12:50:00,29.8,29.82,29.76,29.81,24600.0,16.9161,16.9275,16.8934,16.9218,24600.0
2007-07-10 12:55:00,29.81,29.82,29.78,29.79,28600.0,16.9218,16.9275,16.9047,16.9104,28600.0
2007-07-10 13:00:00,29.79,29.86,29.75,29.78,102600.0,16.9104,16.9502,16.8877,16.9047,102600.0
2007-07-10 13:05:00,29.78,29.82,29.75,29.82,109200.0,16.9047,16.9275,16.8877,16.9275,109200.0
2007-07-10 13:10:00,29.82,29.93,29.78,29.82,133400.0,16.9275,16.9899,16.9047,16.9275,133400.0
2007-07-10 13:15:00,29.82,29.83,29.78,29.83,54000.0,16.9275,16.9331,16.9047,16.9331,54000.0
2007-07-10 13:20:00,29.83,29.85,29.78,29.85,72400.0,16.9331,16.9445,16.9047,16.9445,72400.0
2007-07-10 13:25:00,29.85,29.86,29.8,29.82,42000.0,16.9445,16.9502,16.9161,16.9275,42000.0
2007-07-10 13:30:00,29.81,29.85,29.77,29.79,74000.0,16.9218,16.9445,16.8991,16.9104,74000.0
2007-07-10 13:35:00,29.79,29.84,29.71,29.71,149400.0,16.9104,16.9388,16.865,16.865,149400.0
2007-07-10 13:40:00,29.71,29.77,29.66,29.66,162600.0,16.865,16.8991,16.8366,16.8366,162600.0
2007-07-10 13:45:00,29.65,29.65,29.5,29.61,215200.0,16.831,16.831,16.7458,16.8082,215200.0
2007-07-10 13:50:00,29.6,29.65,29.5,29.6,120600.0,16.8026,16.831,16.7458,16.8026,120600.0
2007-07-10 13:55:00,29.61,29.61,29.55,29.55,58000.0,16.8082,16.8082,16.7742,16.7742,58000.0
2007-07-10 14:00:00,29.55,29.58,29.46,29.54,152400.0,16.7742,16.7912,16.7231,16.7685,152400.0
2007-07-10 14:05:00,29.54,29.66,29.53,29.63,97800.0,16.7685,16.8366,16.7628,16.8196,97800.0
2007-07-10 14:10:00,29.64,29.67,29.63,29.64,87600.0,16.8253,16.8423,16.8196,16.8253,87600.0
2007-07-10 14:15:00,29.64,29.73,29.64,29.71,100000.0,16.8253,16.8764,16.8253,16.865,100000.0
2007-07-10 14:20:00,29.72,29.76,29.68,29.71,86600.0,16.8707,16.8934,16.848,16.865,86600.0
2007-07-10 14:25:00,29.71,29.72,29.67,29.68,41000.0,16.865,16.8707,16.8423,16.848,41000.0
2007-07-10 14:30:00,29.68,29.69,29.67,29.69,52000.0,16.848,16.8537,16.8423,16.8537,52000.0
2007-07-10 14:35:00,29.68,29.7,29.63,29.63,64400.0,16.848,16.8593,16.8196,16.8196,64400.0
2007-07-10 14:40:00,29.63,29.68,29.63,29.64,59800.0,16.8196,16.848,16.8196,16.8253,59800.0
2007-07-10 14:45:00,29.64,29.68,29.63,29.63,72400.0,16.8253,16.848,16.8196,16.8196,72400.0
2007-07-10 14:50:00,29.61,29.72,29.6,29.68,88200.0,16.8082,16.8707,16.8026,16.848,88200.0
2007-07-10 14:55:00,29.68,29.68,29.6,29.62,44600.0,16.848,16.848,16.8026,16.8139,44600.0
2007-07-10 15:00:00,29.62,29.66,29.61,29.63,68800.0,16.8139,16.8366,16.8082,16.8196,68800.0
2007-07-10 15:05:00,29.63,29.67,29.58,29.64,86800.0,16.8196,16.8423,16.7912,16.8253,86800.0
2007-07-10 15:10:00,29.64,29.66,29.6,29.63,54000.0,16.8253,16.8366,16.8026,16.8196,54000.0
2007-07-10 15:15:00,29.61,29.71,29.61,29.69,70800.0,16.8082,16.865,16.8082,16.8537,70800.0
2007-07-10 15:20:00,29.67,29.68,29.63,29.67,40800.0,16.8423,16.848,16.8196,16.8423,40800.0
2007-07-10 15:25:00,29.67,29.67,29.58,29.64,115600.0,16.8423,16.8423,16.7912,16.8253,115600.0
2007-07-10 15:30:00,29.64,29.64,29.56,29.59,65400.0,16.8253,16.8253,16.7799,16.7969,65400.0
2007-07-10 15:35:00,29.59,29.61,29.55,29.59,81200.0,16.7969,16.8082,16.7742,16.7969,81200.0
2007-07-10 15:40:00,29.59,29.61,29.53,29.61,268600.0,16.7969,16.8082,16.7628,16.8082,268600.0
2007-07-10 15:45:00,29.61,29.63,29.57,29.61,156600.0,16.8082,16.8196,16.7855,16.8082,156600.0
2007-07-10 15:50:00,29.61,29.65,29.61,29.63,135600.0,16.8082,16.831,16.8082,16.8196,135600.0
2007-07-10 15:55:00,29.63,29.68,29.62,29.62,276400.0,16.8196,16.848,16.8139,16.8139,276400.0
2007-07-11 09:30:00,29.48,29.58,29.42,29.51,71800.0,16.7345,16.7912,16.7004,16.7515,71800.0
2007-07-11 09:35:00,29.5,29.62,29.5,29.6,62400.0,16.7458,16.8139,16.7458,16.8026,62400.0
2007-07-11 09:40:00,29.6,29.6,29.47,29.49,79800.0,16.8026,16.8026,16.7288,16.7401,79800.0
2007-07-11 09:45:00,29.48,29.59,29.48,29.59,127000.0,16.7345,16.7969,16.7345,16.7969,127000.0
2007-07-11 09:50:00,29.58,29.59,29.45,29.46,101000.0,16.7912,16.7969,16.7174,16.7231,101000.0
2007-07-11 09:55:00,29.46,29.57,29.45,29.57,64800.0,16.7231,16.7855,16.7174,16.7855,64800.0
2007-07-11 10:00:00,29.55,29.59,29.5,29.59,72000.0,16.7742,16.7969,16.7458,16.7969,72000.0
2007-07-11 10:05:00,29.59,29.59,29.48,29.5,67400.0,16.7969,16.7969,16.7345,16.7458,67400.0
2007-07-11 10:10:00,29.5,29.53,29.45,29.49,103600.0,16.7458,16.7628,16.7174,16.7401,103600.0
2007-07-11 10:15:00,29.47,29.5,29.47,29.5,87600.0,16.7288,16.7458,16.7288,16.7458,87600.0
2007-07-11 10:20:00,29.5,29.5,29.32,29.32,173800.0,16.7458,16.7458,16.6436,16.6436,173800.0
2007-07-11 10:25:00,29.32,29.37,29.29,29.33,90200.0,16.6436,16.672,16.6266,16.6493,90200.0
2007-07-11 10:30:00,29.33,29.36,29.17,29.2,172200.0,16.6493,16.6663,16.5585,16.5755,172200.0
2007-07-11 10:35:00,29.2,29.25,29.18,29.19,98800.0,16.5755,16.6039,16.5642,16.5698,98800.0
2007-07-11 10:40:00,29.18,29.25,29.18,29.25,56400.0,16.5642,16.6039,16.5642,16.6039,56400.0
2007-07-11 10:45:00,29.25,29.26,29.18,29.22,52200.0,16.6039,16.6096,16.5642,16.5869,52200.0
2007-07-11 10:50:00,29.22,29.25,29.22,29.25,36000.0,16.5869,16.6039,16.5869,16.6039,36000.0
2007-07-11 10:55:00,29.25,29.25,29.2,29.22,65000.0,16.6039,16.6039,16.5755,16.5869,65000.0
2007-07-11 11:00:00,29.22,29.24,29.21,29.22,65600.0,16.5869,16.5982,16.5812,16.5869,65600.0
2007-07-11 11:05:00,29.22,29.22,29.15,29.16,135000.0,16.5869,16.5869,16.5471,16.5528,135000.0
2007-07-11 11:10:00,29.15,29.17,29.14,29.15,82400.0,16.5471,16.5585,16.5415,16.5471,82400.0
2007-07-11 11:15:00,29.15,29.18,29.14,29.16,87600.0,16.5471,16.5642,16.5415,16.5528,87600.0
2007-07-11 11:20:00,29.16,29.25,29.16,29.25,90200.0,16.5528,16.6039,16.5528,16.6039,90200.0
2007-07-11 11:25:00,29.25,29.26,29.21,29.22,127000.0,16.6039,16.6096,16.5812,16.5869,127000.0
2007-07-11 11:30:00,29.22,29.27,29.19,29.24,40600.0,16.5869,16.6152,16.5698,16.5982,40600.0
2007-07-11 11:35:00,29.24,29.3,29.24,29.25,59600.0,16.5982,16.6323,16.5982,16.6039,59600.0
2007-07-11 11:40:00,29.25,29.26,29.23,29.24,17400.0,16.6039,16.6096,16.5925,16.5982,17400.0
2007-07-11 11:45:00,29.25,29.25,29.24,29.25,22200.0,16.6039,16.6039,16.5982,16.6039,22200.0
2007-07-11 11:50:00,29.25,29.28,29.23,29.28,50200.0,16.6039,16.6209,16.5925,16.6209,50200.0
2007-07-11 11:55:00,29.27,29.28,29.2,29.22,131200.0,16.6152,16.6209,16.5755,16.5869,131200.0
2007-07-11 12:00:00,29.22,29.25,29.22,29.22,35000.0,16.5869,16.6039,16.5869,16.5869,35000.0
2007-07-11 12:05:00,29.22,29.25,29.19,29.2,76400.0,16.5869,16.6039,16.5698,16.5755,76400.0
2007-07-11 12:10:00,29.2,29.23,29.16,29.17,22800.0,16.5755,16.5925,16.5528,16.5585,22800.0
2007-07-11 12:15:00,29.16,29.19,29.14,29.18,98800.0,16.5528,16.5698,16.5415,16.5642,98800.0
2007-07-11 12:20:00,29.18,29.19,29.13,29.17,57400.0,16.5642,16.5698,16.5358,16.5585,57400.0
2007-07-11 12:25:00,29.16,29.16,29.1,29.11,63800.0,16.5528,16.5528,16.5187,16.5244,63800.0
2007-07-11 12:30:00,29.1,29.11,29.07,29.07,36000.0,16.5187,16.5244,16.5017,16.5017,36000.0
2007-07-11 12:35:00,29.08,29.14,29.07,29.14,30600.0,16.5074,16.5415,16.5017,16.5415,30600.0
2007-07-11 12:40:00,29.13,29.17,29.13,29.14,43800.0,16.5358,16.5585,16.5358,16.5415,43800.0
2007-07-11 12:45:00,29.12,29.17,29.11,29.17,42600.0,16.5301,16.5585,16.5244,16.5585,42600.0
2007-07-11 12:50:00,29.17,29.17,29.1,29.11,27200.0,16.5585,16.5585,16.5187,16.5244,27200.0
2007-07-11 12:55:00,29.13,29.17,29.08,29.09,59200.0,16.5358,16.5585,16.5074,16.5131,59200.0
2007-07-11 13:00:00,29.1,29.11,29.1,29.11,15600.0,16.5187,16.5244,16.5187,16.5244,15600.0
2007-07-11 13:05:00,29.11,29.12,29.1,29.1,15600.0,16.5244,16.5301,16.5187,16.5187,15600.0
2007-07-11 13:10:00,29.1,29.1,29.06,29.08,36000.0,16.5187,16.5187,16.496,16.5074,36000.0
2007-07-11 13:15:00,29.08,29.11,29.07,29.11,35600.0,16.5074,16.5244,16.5017,16.5244,35600.0
2007-07-11 13:20:00,29.1,29.11,29.07,29.07,27800.0,16.5187,16.5244,16.5017,16.5017,27800.0
2007-07-11 13:25:00,29.07,29.15,29.05,29.15,48200.0,16.5017,16.5471,16.4904,16.5471,48200.0
2007-07-11 13:30:00,29.15,29.17,29.14,29.17,18600.0,16.5471,16.5585,16.5415,16.5585,18600.0
2007-07-11 13:35:00,29.17,29.18,29.11,29.13,147800.0,16.5585,16.5642,16.5244,16.5358,147800.0
2007-07-11 13:40:00,29.14,29.14,29.08,29.11,45800.0,16.5415,16.5415,16.5074,16.5244,45800.0
2007-07-11 13:45:00,29.11,29.14,29.07,29.08,40400.0,16.5244,16.5415,16.5017,16.5074,40400.0
2007-07-11 13:50:00,29.08,29.09,29.06,29.06,71800.0,16.5074,16.5131,16.496,16.496,71800.0
2007-07-11 13:55:00,29.06,29.06,28.97,28.98,110000.0,16.496,16.496,16.4449,16.4506,110000.0
2007-07-11 14:00:00,28.98,29.0,28.9,28.96,137200.0,16.4506,16.462,16.4052,16.4393,137200.0
2007-07-11 14:05:00,28.95,29.03,28.91,29.02,47800.0,16.4336,16.479,16.4109,16.4733,47800.0
2007-07-11 14:10:00,29.02,29.03,28.99,29.0,17600.0,16.4733,16.479,16.4563,16.462,17600.0
2007-07-11 14:15:00,29.0,29.04,28.98,29.02,261000.0,16.462,16.4847,16.4506,16.4733,261000.0
2007-07-11 14:20:00,29.02,29.03,29.0,29.01,87400.0,16.4733,16.479,16.462,16.4677,87400.0
2007-07-11 14:25:00,29.0,29.04,28.99,29.03,238400.0,16.462,16.4847,16.4563,16.479,238400.0
2007-07-11 14:30:00,29.02,29.04,28.99,29.03,217800.0,16.4733,16.4847,16.4563,16.479,217800.0
2007-07-11 14:35:00,29.04,29.07,29.04,29.06,27800.0,16.4847,16.5017,16.4847,16.496,27800.0
2007-07-11 14:40:00,29.06,29.07,29.0,29.05,79200.0,16.496,16.5017,16.462,16.4904,79200.0
2007-07-11 14:45:00,29.06,29.1,29.02,29.03,93600.0,16.496,16.5187,16.4733,16.479,93600.0
2007-07-11 14:50:00,29.03,29.08,29.01,29.03,56600.0,16.479,16.5074,16.4677,16.479,56600.0
2007-07-11 14:55:00,29.03,29.1,29.03,29.09,37000.0,16.479,16.5187,16.479,16.5131,37000.0
2007-07-11 15:00:00,29.1,29.1,29.03,29.08,43800.0,16.5187,16.5187,16.479,16.5074,43800.0
2007-07-11 15:05:00,29.09,29.12,29.09,29.1,38600.0,16.5131,16.5301,16.5131,16.5187,38600.0
2007-07-11 15:10:00,29.1,29.1,29.07,29.08,37400.0,16.5187,16.5187,16.5017,16.5074,37400.0
2007-07-11 15:15:00,29.09,29.12,29.07,29.11,82200.0,16.5131,16.5301,16.5017,16.5244,82200.0
2007-07-11 15:20:00,29.11,29.11,29.08,29.1,81400.0,16.5244,16.5244,16.5074,16.5187,81400.0
2007-07-11 15:25:00,29.09,29.13,29.08,29.08,69200.0,16.5131,16.5358,16.5074,16.5074,69200.0
2007-07-11 15:30:00,29.09,29.1,29.07,29.08,49400.0,16.5131,16.5187,16.5017,16.5074,49400.0
2007-07-11 15:35:00,29.08,29.09,29.05,29.07,59600.0,16.5074,16.5131,16.4904,16.5017,59600.0
2007-07-11 15:40:00,29.07,29.1,29.03,29.06,59400.0,16.5017,16.5187,16.479,16.496,59400.0
2007-07-11 15:45:00,29.06,29.11,29.04,29.11,38200.0,16.496,16.5244,16.4847,16.5244,38200.0
2007-07-11 15:50:00,29.11,29.11,29.06,29.08,65600.0,16.5244,16.5244,16.496,16.5074,65600.0
2007-07-11 15:55:00,29.08,29.11,29.07,29.11,83600.0,16.5074,16.5244,16.5017,16.5244,83600.0
2007-07-12 09:30:00,29.18,29.25,29.15,29.21,59600.0,16.5642,16.6039,16.5471,16.5812,59600.0
2007-07-12 09:35:00,29.22,29.26,29.18,29.18,50000.0,16.5869,16.6096,16.5642,16.5642,50000.0
2007-07-12 09:40:00,29.18,29.3,29.18,29.28,68200.0,16.5642,16.6323,16.5642,16.6209,68200.0
2007-07-12 09:45:00,29.3,29.32,29.27,29.28,58200.0,16.6323,16.6436,16.6152,16.6209,58200.0
2007-07-12 09:50:00,29.28,29.3,29.23,29.23,113800.0,16.6209,16.6323,16.5925,16.5925,113800.0
2007-07-12 09:55:00,29.24,29.27,29.18,29.2,110800.0,16.5982,16.6152,16.5642,16.5755,110800.0
2007-07-12 10:00:00,29.2,29.24,29.18,29.2,50800.0,16.5755,16.5982,16.5642,16.5755,50800.0
2007-07-12 10:05:00,29.2,29.22,29.16,29.17,57000.0,16.5755,16.5869,16.5528,16.5585,57000.0
2007-07-12 10:10:00,29.17,29.2,29.15,29.19,45200.0,16.5585,16.5755,16.5471,16.5698,45200.0
2007-07-12 10:15:00,29.2,29.23,29.18,29.19,30400.0,16.5755,16.5925,16.5642,16.5698,30400.0
2007-07-12 10:20:00,29.18,29.18,29.15,29.16,40400.0,16.5642,16.5642,16.5471,16.5528,40400.0
2007-07-12 10:25:00,29.15,29.23,29.15,29.22,29600.0,16.5471,16.5925,16.5471,16.5869,29600.0
2007-07-12 10:30:00,29.22,29.25,29.21,29.24,43000.0,16.5869,16.6039,16.5812,16.5982,43000.0
2007-07-12 10:35:00,29.24,29.25,29.17,29.21,31800.0,16.5982,16.6039,16.5585,16.5812,31800.0
2007-07-12 10:40:00,29.21,29.21,29.17,29.18,20000.0,16.5812,16.5812,16.5585,16.5642,20000.0
2007-07-12 10:45:00,29.18,29.22,29.18,29.2,31400.0,16.5642,16.5869,16.5642,16.5755,31400.0
2007-07-12 10:50:00,29.2,29.28,29.2,29.27,46000.0,16.5755,16.6209,16.5755,16.6152,46000.0
2007-07-12 10:55:00,29.27,29.27,29.2,29.21,30200.0,16.6152,16.6152,16.5755,16.5812,30200.0
2007-07-12 11:00:00,29.2,29.23,29.19,29.2,21800.0,16.5755,16.5925,16.5698,16.5755,21800.0
2007-07-12 11:05:00,29.2,29.24,29.2,29.2,35000.0,16.5755,16.5982,16.5755,16.5755,35000.0
2007-07-12 11:10:00,29.2,29.29,29.2,29.2,89600.0,16.5755,16.6266,16.5755,16.5755,89600.0
2007-07-12 11:15:00,29.2,29.25,29.19,29.24,98200.0,16.5755,16.6039,16.5698,16.5982,98200.0
2007-07-12 11:20:00,29.23,29.24,29.17,29.19,62400.0,16.5925,16.5982,16.5585,16.5698,62400.0
2007-07-12 11:25:00,29.19,29.2,29.16,29.18,51800.0,16.5698,16.5755,16.5528,16.5642,51800.0
2007-07-12 11:30:00,29.18,29.22,29.13,29.21,36200.0,16.5642,16.5869,16.5358,16.5812,36200.0
2007-07-12 11:35:00,29.2,29.21,29.16,29.18,116400.0,16.5755,16.5812,16.5528,16.5642,116400.0
2007-07-12 11:40:00,29.19,29.2,29.11,29.15,147800.0,16.5698,16.5755,16.5244,16.5471,147800.0
2007-07-12 11:45:00,29.11,29.17,29.11,29.16,73600.0,16.5244,16.5585,16.5244,16.5528,73600.0
2007-07-12 11:50:00,29.15,29.18,29.12,29.13,100400.0,16.5471,16.5642,16.5301,16.5358,100400.0
2007-07-12 11:55:00,29.13,29.14,29.11,29.11,25400.0,16.5358,16.5415,16.5244,16.5244,25400.0
2007-07-12 12:00:00,29.11,29.15,29.08,29.15,67000.0,16.5244,16.5471,16.5074,16.5471,67000.0
2007-07-12 12:05:00,29.15,29.17,29.1,29.13,55200.0,16.5471,16.5585,16.5187,16.5358,55200.0
2007-07-12 12:10:00,29.11,29.17,29.11,29.13,97600.0,16.5244,16.5585,16.5244,16.5358,97600.0
2007-07-12 12:15:00,29.12,29.13,29.11,29.13,46400.0,16.5301,16.5358,16.5244,16.5358,46400.0
2007-07-12 12:20:00,29.11,29.17,29.11,29.16,192200.0,16.5244,16.5585,16.5244,16.5528,192200.0
2007-07-12 12:25:00,29.15,29.18,29.11,29.16,153600.0,16.5471,16.5642,16.5244,16.5528,153600.0
2007-07-12 12:30:00,29.18,29.2,29.15,29.17,65800.0,16.5642,16.5755,16.5471,16.5585,65800.0
2007-07-12 12:35:00,29.16,29.17,29.14,29.15,82600.0,16.5528,16.5585,16.5415,16.5471,82600.0
2007-07-12 12:40:00,29.15,29.19,29.12,29.13,72000.0,16.5471,16.5698,16.5301,16.5358,72000.0
2007-07-12 12:45:00,29.14,29.15,29.13,29.13,65600.0,16.5415,16.5471,16.5358,16.5358,65600.0
2007-07-12 12:50:00,29.15,29.16,29.12,29.12,33000.0,16.5471,16.5528,16.5301,16.5301,33000.0
2007-07-12 12:55:00,29.12,29.13,29.11,29.13,48200.0,16.5301,16.5358,16.5244,16.5358,48200.0
2007-07-12 13:00:00,29.13,29.15,29.12,29.13,35400.0,16.5358,16.5471,16.5301,16.5358,35400.0
2007-07-12 13:05:00,29.12,29.14,29.11,29.12,49800.0,16.5301,16.5415,16.5244,16.5301,49800.0
2007-07-12 13:10:00,29.12,29.14,29.11,29.13,26400.0,16.5301,16.5415,16.5244,16.5358,26400.0
2007-07-12 13:15:00,29.13,29.15,29.13,29.13,28400.0,16.5358,16.5471,16.5358,16.5358,28400.0
2007-07-12 13:20:00,29.13,29.14,29.13,29.13,21800.0,16.5358,16.5415,16.5358,16.5358,21800.0
2007-07-12 13:25:00,29.13,29.16,29.13,29.13,59800.0,16.5358,16.5528,16.5358,16.5358,59800.0
2007-07-12 13:30:00,29.13,29.14,29.11,29.14,94600.0,16.5358,16.5415,16.5244,16.5415,94600.0
2007-07-12 13:35:00,29.14,29.15,29.11,29.13,64400.0,16.5415,16.5471,16.5244,16.5358,64400.0
2007-07-12 13:40:00,29.13,29.15,29.11,29.14,146000.0,16.5358,16.5471,16.5244,16.5415,146000.0
2007-07-12 13:45:00,29.14,29.14,29.13,29.14,15000.0,16.5415,16.5415,16.5358,16.5415,15000.0
2007-07-12 13:50:00,29.14,29.15,29.11,29.13,124400.0,16.5415,16.5471,16.5244,16.5358,124400.0
2007-07-12 13:55:00,29.13,29.14,29.11,29.13,28600.0,16.5358,16.5415,16.5244,16.5358,28600.0
2007-07-12 14:00:00,29.14,29.16,29.11,29.12,119000.0,16.5415,16.5528,16.5244,16.5301,119000.0
2007-07-12 14:05:00,29.12,29.15,29.11,29.14,112800.0,16.5301,16.5471,16.5244,16.5415,112800.0
2007-07-12 14:10:00,29.15,29.15,29.11,29.12,75200.0,16.5471,16.5471,16.5244,16.5301,75200.0
2007-07-12 14:15:00,29.13,29.14,29.11,29.11,35800.0,16.5358,16.5415,16.5244,16.5244,35800.0
2007-07-12 14:20:00,29.11,29.12,29.11,29.11,29000.0,16.5244,16.5301,16.5244,16.5244,29000.0
2007-07-12 14:25:00,29.11,29.13,29.11,29.11,43400.0,16.5244,16.5358,16.5244,16.5244,43400.0
2007-07-12 14:30:00,29.11,29.15,29.11,29.15,39200.0,16.5244,16.5471,16.5244,16.5471,39200.0
2007-07-12 14:35:00,29.14,29.14,29.11,29.14,57000.0,16.5415,16.5415,16.5244,16.5415,57000.0
2007-07-12 14:40:00,29.14,29.15,29.13,29.13,64600.0,16.5415,16.5471,16.5358,16.5358,64600.0
2007-07-12 14:45:00,29.13,29.15,29.13,29.13,55000.0,16.5358,16.5471,16.5358,16.5358,55000.0
2007-07-12 14:50:00,29.14,29.15,29.11,29.13,95800.0,16.5415,16.5471,16.5244,16.5358,95800.0
2007-07-12 14:55:00,29.12,29.15,29.12,29.14,74200.0,16.5301,16.5471,16.5301,16.5415,74200.0
2007-07-12 15:00:00,29.14,29.15,29.13,29.13,35600.0,16.5415,16.5471,16.5358,16.5358,35600.0
2007-07-12 15:05:00,29.13,29.16,29.13,29.13,81200.0,16.5358,16.5528,16.5358,16.5358,81200.0
2007-07-12 15:10:00,29.13,29.14,29.13,29.14,76200.0,16.5358,16.5415,16.5358,16.5415,76200.0
2007-07-12 15:15:00,29.13,29.15,29.12,29.13,168200.0,16.5358,16.5471,16.5301,16.5358,168200.0
2007-07-12 15:20:00,29.13,29.14,29.11,29.14,141400.0,16.5358,16.5415,16.5244,16.5415,141400.0
2007-07-12 15:25:00,29.14,29.15,29.13,29.15,214200.0,16.5415,16.5471,16.5358,16.5471,214200.0
2007-07-12 15:30:00,29.15,29.15,29.11,29.13,208400.0,16.5471,16.5471,16.5244,16.5358,208400.0
2007-07-12 15:35:00,29.13,29.16,29.13,29.14,122800.0,16.5358,16.5528,16.5358,16.5415,122800.0
2007-07-12 15:40:00,29.14,29.16,29.14,29.16,333600.0,16.5415,16.5528,16.5415,16.5528,333600.0
2007-07-12 15:45:00,29.16,29.22,29.15,29.22,92600.0,16.5528,16.5869,16.5471,16.5869,92600.0
2007-07-12 15:50:00,29.21,29.24,29.17,29.24,208800.0,16.5812,16.5982,16.5585,16.5982,208800.0
2007-07-12 15:55:00,29.24,29.33,29.18,29.29,290800.0,16.5982,16.6493,16.5642,16.6266,290800.0
2007-07-13 09:30:00,29.25,29.3,29.13,29.28,38800.0,16.6039,16.6323,16.5358,16.6209,38800.0
2007-07-13 09:35:00,29.25,29.35,29.23,29.34,25000.0,16.6039,16.6607,16.5925,16.655,25000.0
2007-07-13 09:40:00,29.34,29.36,29.28,29.29,35200.0,16.655,16.6663,16.6209,16.6266,35200.0
2007-07-13 09:45:00,29.29,29.35,29.29,29.32,48600.0,16.6266,16.6607,16.6266,16.6436,48600.0
2007-07-13 09:50:00,29.32,29.33,29.26,29.28,37000.0,16.6436,16.6493,16.6096,16.6209,37000.0
2007-07-13 09:55:00,29.28,29.3,29.19,29.21,52200.0,16.6209,16.6323,16.5698,16.5812,52200.0
2007-07-13 10:00:00,29.2,29.28,29.2,29.2,61000.0,16.5755,16.6209,16.5755,16.5755,61000.0
2007-07-13 10:05:00,29.2,29.24,29.15,29.21,67400.0,16.5755,16.5982,16.5471,16.5812,67400.0
2007-07-13 10:10:00,29.21,29.23,29.15,29.18,82800.0,16.5812,16.5925,16.5471,16.5642,82800.0
2007-07-13 10:15:00,29.18,29.22,29.17,29.2,70800.0,16.5642,16.5869,16.5585,16.5755,70800.0
2007-07-13 10:20:00,29.2,29.3,29.2,29.27,77800.0,16.5755,16.6323,16.5755,16.6152,77800.0
2007-07-13 10:25:00,29.27,29.27,29.17,29.18,74200.0,16.6152,16.6152,16.5585,16.5642,74200.0
2007-07-13 10:30:00,29.18,29.27,29.16,29.18,86000.0,16.5642,16.6152,16.5528,16.5642,86000.0
2007-07-13 10:35:00,29.19,29.24,29.16,29.22,69600.0,16.5698,16.5982,16.5528,16.5869,69600.0
2007-07-13 10:40:00,29.23,29.32,29.2,29.25,76200.0,16.5925,16.6436,16.5755,16.6039,76200.0
2007-07-13 10:45:00,29.25,29.31,29.25,29.29,50400.0,16.6039,16.638,16.6039,16.6266,50400.0
2007-07-13 10:50:00,29.28,29.3,29.2,29.21,37800.0,16.6209,16.6323,16.5755,16.5812,37800.0
2007-07-13 10:55:00,29.22,29.23,29.19,29.22,36000.0,16.5869,16.5925,16.5698,16.5869,36000.0
2007-07-13 11:00:00,29.22,29.22,29.19,29.21,25200.0,16.5869,16.5869,16.5698,16.5812,25200.0
2007-07-13 11:05:00,29.2,29.21,29.17,29.18,30800.0,16.5755,16.5812,16.5585,16.5642,30800.0
2007-07-13 11:10:00,29.18,29.18,29.15,29.16,24200.0,16.5642,16.5642,16.5471,16.5528,24200.0
2007-07-13 11:15:00,29.16,29.16,29.15,29.15,30800.0,16.5528,16.5528,16.5471,16.5471,30800.0
2007-07-13 11:20:00,29.15,29.15,29.14,29.14,30800.0,16.5471,16.5471,16.5415,16.5415,30800.0
2007-07-13 11:25:00,29.14,29.14,29.1,29.1,36200.0,16.5415,16.5415,16.5187,16.5187,36200.0
2007-07-13 11:30:00,29.1,29.1,29.04,29.04,63000.0,16.5187,16.5187,16.4847,16.4847,63000.0
2007-07-13 11:35:00,29.04,29.07,29.03,29.06,55800.0,16.4847,16.5017,16.479,16.496,55800.0
2007-07-13 11:40:00,29.07,29.07,29.05,29.05,24400.0,16.5017,16.5017,16.4904,16.4904,24400.0
2007-07-13 11:45:00,29.06,29.08,29.05,29.07,65600.0,16.496,16.5074,16.4904,16.5017,65600.0
2007-07-13 11:50:00,29.07,29.08,29.05,29.07,39400.0,16.5017,16.5074,16.4904,16.5017,39400.0
2007-07-13 11:55:00,29.07,29.1,29.06,29.07,42800.0,16.5017,16.5187,16.496,16.5017,42800.0
2007-07-13 12:00:00,29.07,29.11,29.07,29.1,31000.0,16.5017,16.5244,16.5017,16.5187,31000.0
2007-07-13 12:05:00,29.09,29.09,29.05,29.06,41000.0,16.5131,16.5131,16.4904,16.496,41000.0
2007-07-13 12:10:00,29.07,29.08,29.05,29.08,32200.0,16.5017,16.5074,16.4904,16.5074,32200.0
2007-07-13 12:15:00,29.08,29.08,29.05,29.05,28200.0,16.5074,16.5074,16.4904,16.4904,28200.0
2007-07-13 12:20:00,29.05,29.07,29.03,29.06,39600.0,16.4904,16.5017,16.479,16.496,39600.0
2007-07-13 12:25:00,29.06,29.06,29.0,29.01,41800.0,16.496,16.496,16.462,16.4677,41800.0
2007-07-13 12:30:00,29.01,29.02,29.0,29.01,31600.0,16.4677,16.4733,16.462,16.4677,31600.0
2007-07-13 12:35:00,29.0,29.04,28.99,29.04,57600.0,16.462,16.4847,16.4563,16.4847,57600.0
2007-07-13 12:40:00,29.04,29.05,29.04,29.04,11000.0,16.4847,16.4904,16.4847,16.4847,11000.0
2007-07-13 12:45:00,29.04,29.04,29.0,29.02,74400.0,16.4847,16.4847,16.462,16.4733,74400.0
2007-07-13 12:50:00,29.02,29.05,29.0,29.04,49400.0,16.4733,16.4904,16.462,16.4847,49400.0
2007-07-13 12:55:00,29.04,29.08,29.03,29.06,27800.0,16.4847,16.5074,16.479,16.496,27800.0
2007-07-13 13:00:00,29.07,29.07,29.03,29.04,35400.0,16.5017,16.5017,16.479,16.4847,35400.0
2007-07-13 13:05:00,29.05,29.05,29.02,29.03,32600.0,16.4904,16.4904,16.4733,16.479,32600.0
2007-07-13 13:10:00,29.03,29.03,29.0,29.03,43000.0,16.479,16.479,16.462,16.479,43000.0
2007-07-13 13:15:00,29.03,29.04,29.03,29.03,16200.0,16.479,16.4847,16.479,16.479,16200.0
2007-07-13 13:20:00,29.03,29.07,29.03,29.07,30800.0,16.479,16.5017,16.479,16.5017,30800.0
2007-07-13 13:25:00,29.07,29.07,29.03,29.03,25400.0,16.5017,16.5017,16.479,16.479,25400.0
2007-07-13 13:30:00,29.03,29.05,29.03,29.05,44000.0,16.479,16.4904,16.479,16.4904,44000.0
2007-07-13 13:35:00,29.05,29.07,29.05,29.06,27800.0,16.4904,16.5017,16.4904,16.496,27800.0
2007-07-13 13:40:00,29.06,29.06,29.04,29.04,42200.0,16.496,16.496,16.4847,16.4847,42200.0
2007-07-13 13:45:00,29.05,29.06,29.03,29.04,23200.0,16.4904,16.496,16.479,16.4847,23200.0
2007-07-13 13:50:00,29.03,29.04,29.02,29.02,55400.0,16.479,16.4847,16.4733,16.4733,55400.0
2007-07-13 13:55:00,29.03,29.03,29.03,29.03,15600.0,16.479,16.479,16.479,16.479,15600.0
2007-07-13 14:00:00,29.03,29.04,29.02,29.04,36800.0,16.479,16.4847,16.4733,16.4847,36800.0
2007-07-13 14:05:00,29.04,29.1,29.04,29.1,23400.0,16.4847,16.5187,16.4847,16.5187,23400.0
2007-07-13 14:10:00,29.1,29.16,29.1,29.16,37800.0,16.5187,16.5528,16.5187,16.5528,37800.0
2007-07-13 14:15:00,29.16,29.18,29.15,29.15,52400.0,16.5528,16.5642,16.5471,16.5471,52400.0
2007-07-13 14:20:00,29.15,29.27,29.14,29.27,45600.0,16.5471,16.6152,16.5415,16.6152,45600.0
2007-07-13 14:25:00,29.27,29.3,29.25,29.3,83600.0,16.6152,16.6323,16.6039,16.6323,83600.0
2007-07-13 14:30:00,29.3,29.35,29.28,29.34,42800.0,16.6323,16.6607,16.6209,16.655,42800.0
2007-07-13 14:35:00,29.34,29.42,29.34,29.36,93000.0,16.655,16.7004,16.655,16.6663,93000.0
2007-07-13 14:40:00,29.36,29.45,29.36,29.44,45400.0,16.6663,16.7174,16.6663,16.7117,45400.0
2007-07-13 14:45:00,29.43,29.45,29.39,29.4,247400.0,16.7061,16.7174,16.6834,16.689,247400.0
2007-07-13 14:50:00,29.39,29.5,29.39,29.43,91600.0,16.6834,16.7458,16.6834,16.7061,91600.0
2007-07-13 14:55:00,29.43,29.45,29.4,29.44,34000.0,16.7061,16.7174,16.689,16.7117,34000.0
2007-07-13 15:00:00,29.43,29.43,29.36,29.36,49200.0,16.7061,16.7061,16.6663,16.6663,49200.0
2007-07-13 15:05:00,29.36,29.43,29.36,29.43,33600.0,16.6663,16.7061,16.6663,16.7061,33600.0
2007-07-13 15:10:00,29.42,29.42,29.36,29.39,32400.0,16.7004,16.7004,16.6663,16.6834,32400.0
2007-07-13 15:15:00,29.38,29.38,29.34,29.36,41600.0,16.6777,16.6777,16.655,16.6663,41600.0
2007-07-13 15:20:00,29.36,29.4,29.36,29.4,34000.0,16.6663,16.689,16.6663,16.689,34000.0
2007-07-13 15:25:00,29.4,29.42,29.39,29.42,58800.0,16.689,16.7004,16.6834,16.7004,58800.0
2007-07-13 15:30:00,29.42,29.43,29.38,29.38,49000.0,16.7004,16.7061,16.6777,16.6777,49000.0
2007-07-13 15:35:00,29.39,29.39,29.36,29.36,49000.0,16.6834,16.6834,16.6663,16.6663,49000.0
2007-07-13 15:40:00,29.36,29.4,29.36,29.4,27000.0,16.6663,16.689,16.6663,16.689,27000.0
2007-07-13 15:45:00,29.4,29.41,29.38,29.4,78000.0,16.689,16.6947,16.6777,16.689,78000.0
2007-07-13 15:50:00,29.4,29.43,29.39,29.42,56600.0,16.689,16.7061,16.6834,16.7004,56600.0
2007-07-13 15:55:00,29.42,29.43,29.39,29.39,64000.0,16.7004,16.7061,16.6834,16.6834,64000.0
2007-07-16 09:30:00,29.25,29.25,29.17,29.25,34000.0,16.6039,16.6039,16.5585,16.6039,34000.0
2007-07-16 09:35:00,29.19,29.23,29.06,29.1,31800.0,16.5698,16.5925,16.496,16.5187,31800.0
2007-07-16 09:40:00,29.11,29.25,29.1,29.25,24000.0,16.5244,16.6039,16.5187,16.6039,24000.0
2007-07-16 09:45:00,29.25,29.27,29.14,29.2,35400.0,16.6039,16.6152,16.5415,16.5755,35400.0
2007-07-16 09:50:00,29.2,29.29,29.18,29.24,28800.0,16.5755,16.6266,16.5642,16.5982,28800.0
2007-07-16 09:55:00,29.23,29.31,29.23,29.28,27000.0,16.5925,16.638,16.5925,16.6209,27000.0
2007-07-16 10:00:00,29.31,29.32,29.21,29.32,49400.0,16.638,16.6436,16.5812,16.6436,49400.0
2007-07-16 10:05:00,29.31,29.38,29.29,29.36,26600.0,16.638,16.6777,16.6266,16.6663,26600.0
2007-07-16 10:10:00,29.36,29.36,29.32,29.35,17600.0,16.6663,16.6663,16.6436,16.6607,17600.0
2007-07-16 10:15:00,29.36,29.39,29.34,29.35,23400.0,16.6663,16.6834,16.655,16.6607,23400.0
2007-07-16 10:20:00,29.35,29.39,29.31,29.35,23800.0,16.6607,16.6834,16.638,16.6607,23800.0
2007-07-16 10:25:00,29.36,29.43,29.35,29.43,38600.0,16.6663,16.7061,16.6607,16.7061,38600.0
2007-07-16 10:30:00,29.43,29.45,29.36,29.38,29400.0,16.7061,16.7174,16.6663,16.6777,29400.0
2007-07-16 10:35:00,29.38,29.43,29.36,29.43,27200.0,16.6777,16.7061,16.6663,16.7061,27200.0
2007-07-16 10:40:00,29.43,29.5,29.43,29.49,44600.0,16.7061,16.7458,16.7061,16.7401,44600.0
2007-07-16 10:45:00,29.48,29.49,29.43,29.45,35600.0,16.7345,16.7401,16.7061,16.7174,35600.0
2007-07-16 10:50:00,29.46,29.46,29.42,29.43,23000.0,16.7231,16.7231,16.7004,16.7061,23000.0
2007-07-16 10:55:00,29.43,29.45,29.41,29.41,17000.0,16.7061,16.7174,16.6947,16.6947,17000.0
2007-07-16 11:00:00,29.4,29.4,29.36,29.39,39200.0,16.689,16.689,16.6663,16.6834,39200.0
2007-07-16 11:05:00,29.37,29.39,29.31,29.38,44600.0,16.672,16.6834,16.638,16.6777,44600.0
2007-07-16 11:10:00,29.37,29.38,29.33,29.36,45600.0,16.672,16.6777,16.6493,16.6663,45600.0
2007-07-16 11:15:00,29.36,29.41,29.33,29.36,45600.0,16.6663,16.6947,16.6493,16.6663,45600.0
2007-07-16 11:20:00,29.35,29.41,29.34,29.34,78200.0,16.6607,16.6947,16.655,16.655,78200.0
2007-07-16 11:25:00,29.34,29.4,29.3,29.38,90400.0,16.655,16.689,16.6323,16.6777,90400.0
2007-07-16 11:30:00,29.37,29.39,29.34,29.36,34200.0,16.672,16.6834,16.655,16.6663,34200.0
2007-07-16 11:35:00,29.37,29.4,29.36,29.38,21000.0,16.672,16.689,16.6663,16.6777,21000.0
2007-07-16 11:40:00,29.38,29.38,29.34,29.34,32200.0,16.6777,16.6777,16.655,16.655,32200.0
2007-07-16 11:45:00,29.35,29.39,29.35,29.38,15800.0,16.6607,16.6834,16.6607,16.6777,15800.0
2007-07-16 11:50:00,29.38,29.38,29.36,29.36,27600.0,16.6777,16.6777,16.6663,16.6663,27600.0
2007-07-16 11:55:00,29.37,29.37,29.32,29.32,33800.0,16.672,16.672,16.6436,16.6436,33800.0
2007-07-16 12:00:00,29.33,29.36,29.29,29.36,30800.0,16.6493,16.6663,16.6266,16.6663,30800.0
2007-07-16 12:05:00,29.35,29.36,29.31,29.31,19200.0,16.6607,16.6663,16.638,16.638,19200.0
2007-07-16 12:10:00,29.32,29.32,29.3,29.3,19800.0,16.6436,16.6436,16.6323,16.6323,19800.0
2007-07-16 12:15:00,29.3,29.32,29.3,29.31,21200.0,16.6323,16.6436,16.6323,16.638,21200.0
2007-07-16 12:20:00,29.31,29.36,29.31,29.36,18600.0,16.638,16.6663,16.638,16.6663,18600.0
2007-07-16 12:25:00,29.36,29.36,29.33,29.34,25400.0,16.6663,16.6663,16.6493,16.655,25400.0
2007-07-16 12:30:00,29.34,29.39,29.32,29.33,89400.0,16.655,16.6834,16.6436,16.6493,89400.0
2007-07-16 12:35:00,29.34,29.34,29.29,29.32,24600.0,16.655,16.655,16.6266,16.6436,24600.0
2007-07-16 12:40:00,29.31,29.33,29.31,29.32,8800.0,16.638,16.6493,16.638,16.6436,8800.0
2007-07-16 12:45:00,29.33,29.35,29.33,29.35,10400.0,16.6493,16.6607,16.6493,16.6607,10400.0
2007-07-16 12:50:00,29.35,29.36,29.34,29.36,10600.0,16.6607,16.6663,16.655,16.6663,10600.0
2007-07-16 12:55:00,29.36,29.38,29.35,29.35,11000.0,16.6663,16.6777,16.6607,16.6607,11000.0
2007-07-16 13:00:00,29.34,29.36,29.33,29.36,12000.0,16.655,16.6663,16.6493,16.6663,12000.0
2007-07-16 13:05:00,29.36,29.36,29.32,29.32,22400.0,16.6663,16.6663,16.6436,16.6436,22400.0
2007-07-16 13:10:00,29.33,29.33,29.32,29.32,21800.0,16.6493,16.6493,16.6436,16.6436,21800.0
2007-07-16 13:15:00,29.32,29.36,29.31,29.32,29800.0,16.6436,16.6663,16.638,16.6436,29800.0
2007-07-16 13:20:00,29.32,29.32,29.27,29.32,30800.0,16.6436,16.6436,16.6152,16.6436,30800.0
2007-07-16 13:25:00,29.32,29.34,29.28,29.3,53000.0,16.6436,16.655,16.6209,16.6323,53000.0
2007-07-16 13:30:00,29.29,29.31,29.25,29.28,55800.0,16.6266,16.638,16.6039,16.6209,55800.0
2007-07-16 13:35:00,29.28,29.31,29.25,29.26,85400.0,16.6209,16.638,16.6039,16.6096,85400.0
2007-07-16 13:40:00,29.27,29.33,29.25,29.33,51000.0,16.6152,16.6493,16.6039,16.6493,51000.0
2007-07-16 13:45:00,29.32,29.33,29.31,29.32,10000.0,16.6436,16.6493,16.638,16.6436,10000.0
2007-07-16 13:50:00,29.32,29.32,29.25,29.27,44800.0,16.6436,16.6436,16.6039,16.6152,44800.0
2007-07-16 13:55:00,29.25,29.29,29.23,29.25,41400.0,16.6039,16.6266,16.5925,16.6039,41400.0
2007-07-16 14:00:00,29.25,29.27,29.23,29.25,59400.0,16.6039,16.6152,16.5925,16.6039,59400.0
2007-07-16 14:05:00,29.25,29.31,29.25,29.3,47000.0,16.6039,16.638,16.6039,16.6323,47000.0
2007-07-16 14:10:00,29.31,29.31,29.28,29.29,87000.0,16.638,16.638,16.6209,16.6266,87000.0
2007-07-16 14:15:00,29.3,29.31,29.27,29.29,51400.0,16.6323,16.638,16.6152,16.6266,51400.0
2007-07-16 14:20:00,29.29,29.29,29.25,29.26,65800.0,16.6266,16.6266,16.6039,16.6096,65800.0
2007-07-16 14:25:00,29.26,29.31,29.26,29.31,48600.0,16.6096,16.638,16.6096,16.638,48600.0
2007-07-16 14:30:00,29.31,29.33,29.29,29.31,25600.0,16.638,16.6493,16.6266,16.638,25600.0
2007-07-16 14:35:00,29.3,29.32,29.28,29.28,48400.0,16.6323,16.6436,16.6209,16.6209,48400.0
2007-07-16 14:40:00,29.28,29.34,29.27,29.29,33400.0,16.6209,16.655,16.6152,16.6266,33400.0
2007-07-16 14:45:00,29.28,29.32,29.27,29.29,55000.0,16.6209,16.6436,16.6152,16.6266,55000.0
2007-07-16 14:50:00,29.29,29.32,29.27,29.31,75000.0,16.6266,16.6436,16.6152,16.638,75000.0
2007-07-16 14:55:00,29.3,29.34,29.28,29.33,39200.0,16.6323,16.655,16.6209,16.6493,39200.0
2007-07-16 15:00:00,29.33,29.33,29.28,29.29,81200.0,16.6493,16.6493,16.6209,16.6266,81200.0
2007-07-16 15:05:00,29.29,29.29,29.25,29.28,60000.0,16.6266,16.6266,16.6039,16.6209,60000.0
2007-07-16 15:10:00,29.28,29.31,29.28,29.31,39600.0,16.6209,16.638,16.6209,16.638,39600.0
2007-07-16 15:15:00,29.3,29.31,29.28,29.29,36800.0,16.6323,16.638,16.6209,16.6266,36800.0
2007-07-16 15:20:00,29.3,29.32,29.29,29.3,51800.0,16.6323,16.6436,16.6266,16.6323,51800.0
2007-07-16 15:25:00,29.29,29.31,29.29,29.3,43000.0,16.6266,16.638,16.6266,16.6323,43000.0
2007-07-16 15:30:00,29.31,29.31,29.28,29.28,64600.0,16.638,16.638,16.6209,16.6209,64600.0
2007-07-16 15:35:00,29.28,29.3,29.24,29.26,58600.0,16.6209,16.6323,16.5982,16.6096,58600.0
2007-07-16 15:40:00,29.26,29.27,29.22,29.22,59200.0,16.6096,16.6152,16.5869,16.5869,59200.0
2007-07-16 15:45:00,29.23,29.25,29.22,29.24,56000.0,16.5925,16.6039,16.5869,16.5982,56000.0
2007-07-16 15:50:00,29.24,29.25,29.23,29.24,84600.0,16.5982,16.6039,16.5925,16.5982,84600.0
2007-07-16 15:55:00,29.24,29.25,29.2,29.21,86600.0,16.5982,16.6039,16.5755,16.5812,86600.0
2007-07-17 09:30:00,29.33,29.35,29.16,29.22,48400.0,16.6493,16.6607,16.5528,16.5869,48400.0
2007-07-17 09:35:00,29.19,29.4,29.19,29.28,35000.0,16.5698,16.689,16.5698,16.6209,35000.0
2007-07-17 09:40:00,29.31,29.4,29.29,29.31,33800.0,16.638,16.689,16.6266,16.638,33800.0
2007-07-17 09:45:00,29.33,29.33,29.24,29.25,50600.0,16.6493,16.6493,16.5982,16.6039,50600.0
2007-07-17 09:50:00,29.25,29.25,29.2,29.22,57400.0,16.6039,16.6039,16.5755,16.5869,57400.0
2007-07-17 09:55:00,29.21,29.22,29.14,29.16,81200.0,16.5812,16.5869,16.5415,16.5528,81200.0
2007-07-17 10:00:00,29.17,29.25,29.16,29.16,39800.0,16.5585,16.6039,16.5528,16.5528,39800.0
2007-07-17 10:05:00,29.16,29.16,29.09,29.11,44200.0,16.5528,16.5528,16.5131,16.5244,44200.0
2007-07-17 10:10:00,29.11,29.11,29.0,29.0,55400.0,16.5244,16.5244,16.462,16.462,55400.0
2007-07-17 10:15:00,28.99,29.02,28.98,29.0,61600.0,16.4563,16.4733,16.4506,16.462,61600.0
2007-07-17 10:20:00,29.0,29.05,29.0,29.05,23800.0,16.462,16.4904,16.462,16.4904,23800.0
2007-07-17 10:25:00,29.05,29.1,29.04,29.1,78800.0,16.4904,16.5187,16.4847,16.5187,78800.0
2007-07-17 10:30:00,29.09,29.11,29.06,29.1,39200.0,16.5131,16.5244,16.496,16.5187,39200.0
2007-07-17 10:35:00,29.11,29.11,29.05,29.09,55000.0,16.5244,16.5244,16.4904,16.5131,55000.0
2007-07-17 10:40:00,29.09,29.11,29.08,29.09,18200.0,16.5131,16.5244,16.5074,16.5131,18200.0
2007-07-17 10:45:00,29.08,29.11,29.06,29.09,27000.0,16.5074,16.5244,16.496,16.5131,27000.0
2007-07-17 10:50:00,29.09,29.09,29.07,29.08,23200.0,16.5131,16.5131,16.5017,16.5074,23200.0
2007-07-17 10:55:00,29.08,29.08,29.03,29.03,24600.0,16.5074,16.5074,16.479,16.479,24600.0
2007-07-17 11:00:00,29.03,29.06,29.0,29.05,42200.0,16.479,16.496,16.462,16.4904,42200.0
2007-07-17 11:05:00,29.05,29.06,29.03,29.06,56200.0,16.4904,16.496,16.479,16.496,56200.0
2007-07-17 11:10:00,29.06,29.08,29.0,29.01,39800.0,16.496,16.5074,16.462,16.4677,39800.0
2007-07-17 11:15:00,29.01,29.02,28.98,29.0,18200.0,16.4677,16.4733,16.4506,16.462,18200.0
2007-07-17 11:20:00,28.99,29.02,28.97,28.97,47000.0,16.4563,16.4733,16.4449,16.4449,47000.0
2007-07-17 11:25:00,28.97,28.99,28.96,28.97,26600.0,16.4449,16.4563,16.4393,16.4449,26600.0
2007-07-17 11:30:00,28.97,29.0,28.97,28.99,27400.0,16.4449,16.462,16.4449,16.4563,27400.0
2007-07-17 11:35:00,28.99,29.04,28.99,29.03,29200.0,16.4563,16.4847,16.4563,16.479,29200.0
2007-07-17 11:40:00,29.03,29.1,29.03,29.09,32400.0,16.479,16.5187,16.479,16.5131,32400.0
2007-07-17 11:45:00,29.09,29.09,29.03,29.05,20200.0,16.5131,16.5131,16.479,16.4904,20200.0
2007-07-17 11:50:00,29.05,29.07,29.03,29.07,14200.0,16.4904,16.5017,16.479,16.5017,14200.0
2007-07-17 11:55:00,29.07,29.08,29.03,29.08,18000.0,16.5017,16.5074,16.479,16.5074,18000.0
2007-07-17 12:00:00,29.09,29.1,29.03,29.05,47400.0,16.5131,16.5187,16.479,16.4904,47400.0
2007-07-17 12:05:00,29.04,29.05,29.02,29.03,11600.0,16.4847,16.4904,16.4733,16.479,11600.0
2007-07-17 12:10:00,29.03,29.05,29.0,29.0,16000.0,16.479,16.4904,16.462,16.462,16000.0
2007-07-17 12:15:00,29.02,29.02,29.0,29.0,37400.0,16.4733,16.4733,16.462,16.462,37400.0
2007-07-17 12:20:00,29.0,29.0,28.99,29.0,53400.0,16.462,16.462,16.4563,16.462,53400.0
2007-07-17 12:25:00,29.0,29.0,28.98,28.99,26600.0,16.462,16.462,16.4506,16.4563,26600.0
2007-07-17 12:30:00,28.98,29.0,28.98,28.98,63400.0,16.4506,16.462,16.4506,16.4506,63400.0
2007-07-17 12:35:00,28.98,29.0,28.97,28.97,26400.0,16.4506,16.462,16.4449,16.4449,26400.0
2007-07-17 12:40:00,28.97,29.0,28.97,29.0,8400.0,16.4449,16.462,16.4449,16.462,8400.0
2007-07-17 12:45:00,29.0,29.02,28.99,29.02,29600.0,16.462,16.4733,16.4563,16.4733,29600.0
2007-07-17 12:50:00,29.02,29.02,29.0,29.01,20600.0,16.4733,16.4733,16.462,16.4677,20600.0
2007-07-17 12:55:00,29.0,29.02,28.99,29.02,18600.0,16.462,16.4733,16.4563,16.4733,18600.0
2007-07-17 13:00:00,29.02,29.06,29.0,29.05,26400.0,16.4733,16.496,16.462,16.4904,26400.0
2007-07-17 13:05:00,29.05,29.05,29.0,29.02,19600.0,16.4904,16.4904,16.462,16.4733,19600.0
2007-07-17 13:10:00,29.02,29.06,29.0,29.02,17800.0,16.4733,16.496,16.462,16.4733,17800.0
2007-07-17 13:15:00,29.0,29.02,29.0,29.02,13200.0,16.462,16.4733,16.462,16.4733,13200.0
2007-07-17 13:20:00,29.02,29.02,29.0,29.0,9400.0,16.4733,16.4733,16.462,16.462,9400.0
2007-07-17 13:25:00,29.0,29.06,29.0,29.0,25200.0,16.462,16.496,16.462,16.462,25200.0
2007-07-17 13:30:00,29.01,29.02,29.0,29.01,11400.0,16.4677,16.4733,16.462,16.4677,11400.0
2007-07-17 13:35:00,29.0,29.05,29.0,29.04,23600.0,16.462,16.4904,16.462,16.4847,23600.0
2007-07-17 13:40:00,29.04,29.05,29.02,29.04,16400.0,16.4847,16.4904,16.4733,16.4847,16400.0
2007-07-17 13:45:00,29.05,29.09,29.03,29.09,33600.0,16.4904,16.5131,16.479,16.5131,33600.0
2007-07-17 13:50:00,29.09,29.1,29.06,29.09,21200.0,16.5131,16.5187,16.496,16.5131,21200.0
2007-07-17 13:55:00,29.09,29.09,29.05,29.08,21400.0,16.5131,16.5131,16.4904,16.5074,21400.0
2007-07-17 14:00:00,29.09,29.11,29.06,29.11,31000.0,16.5131,16.5244,16.496,16.5244,31000.0
2007-07-17 14:05:00,29.1,29.11,29.05,29.06,24200.0,16.5187,16.5244,16.4904,16.496,24200.0
2007-07-17 14:10:00,29.06,29.11,29.06,29.1,27200.0,16.496,16.5244,16.496,16.5187,27200.0
2007-07-17 14:15:00,29.1,29.11,29.06,29.06,21000.0,16.5187,16.5244,16.496,16.496,21000.0
2007-07-17 14:20:00,29.06,29.08,29.05,29.07,22800.0,16.496,16.5074,16.4904,16.5017,22800.0
2007-07-17 14:25:00,29.07,29.09,29.05,29.07,40400.0,16.5017,16.5131,16.4904,16.5017,40400.0
2007-07-17 14:30:00,29.09,29.13,29.08,29.12,33800.0,16.5131,16.5358,16.5074,16.5301,33800.0
2007-07-17 14:35:00,29.12,29.17,29.12,29.16,18600.0,16.5301,16.5585,16.5301,16.5528,18600.0
2007-07-17 14:40:00,29.16,29.18,29.15,29.15,30200.0,16.5528,16.5642,16.5471,16.5471,30200.0
2007-07-17 14:45:00,29.16,29.17,29.11,29.13,21800.0,16.5528,16.5585,16.5244,16.5358,21800.0
2007-07-17 14:50:00,29.13,29.14,29.11,29.13,56000.0,16.5358,16.5415,16.5244,16.5358,56000.0
2007-07-17 14:55:00,29.12,29.15,29.11,29.14,20600.0,16.5301,16.5471,16.5244,16.5415,20600.0
2007-07-17 15:00:00,29.14,29.14,29.1,29.1,18000.0,16.5415,16.5415,16.5187,16.5187,18000.0
2007-07-17 15:05:00,29.1,29.13,29.09,29.11,26600.0,16.5187,16.5358,16.5131,16.5244,26600.0
2007-07-17 15:10:00,29.11,29.13,29.11,29.12,9000.0,16.5244,16.5358,16.5244,16.5301,9000.0
2007-07-17 15:15:00,29.12,29.13,29.11,29.11,7400.0,16.5301,16.5358,16.5244,16.5244,7400.0
2007-07-17 15:20:00,29.12,29.12,29.08,29.09,64600.0,16.5301,16.5301,16.5074,16.5131,64600.0
2007-07-17 15:25:00,29.08,29.11,29.08,29.09,37600.0,16.5074,16.5244,16.5074,16.5131,37600.0
2007-07-17 15:30:00,29.09,29.1,29.07,29.07,34800.0,16.5131,16.5187,16.5017,16.5017,34800.0
2007-07-17 15:35:00,29.07,29.08,29.05,29.07,45600.0,16.5017,16.5074,16.4904,16.5017,45600.0
2007-07-17 15:40:00,29.07,29.07,29.02,29.02,103800.0,16.5017,16.5017,16.4733,16.4733,103800.0
2007-07-17 15:45:00,29.02,29.04,29.02,29.02,33400.0,16.4733,16.4847,16.4733,16.4733,33400.0
2007-07-17 15:50:00,29.02,29.03,28.98,28.99,107200.0,16.4733,16.479,16.4506,16.4563,107200.0
2007-07-17 15:55:00,28.99,29.02,28.98,29.0,112000.0,16.4563,16.4733,16.4506,16.462,112000.0
2007-07-18 09:30:00,28.96,28.96,28.9,28.92,19800.0,16.4393,16.4393,16.4052,16.4166,19800.0
2007-07-18 09:35:00,28.91,28.91,28.84,28.85,87200.0,16.4109,16.4109,16.3712,16.3768,87200.0
2007-07-18 09:40:00,28.86,28.91,28.85,28.91,30600.0,16.3825,16.4109,16.3768,16.4109,30600.0
2007-07-18 09:45:00,28.91,29.0,28.88,28.96,26000.0,16.4109,16.462,16.3939,16.4393,26000.0
2007-07-18 09:50:00,28.96,28.98,28.95,28.97,23400.0,16.4393,16.4506,16.4336,16.4449,23400.0
2007-07-18 09:55:00,28.97,28.99,28.93,28.94,48200.0,16.4449,16.4563,16.4222,16.4279,48200.0
2007-07-18 10:00:00,28.94,29.02,28.86,28.86,103400.0,16.4279,16.4733,16.3825,16.3825,103400.0
2007-07-18 10:05:00,28.87,28.88,28.81,28.83,105200.0,16.3882,16.3939,16.3541,16.3655,105200.0
2007-07-18 10:10:00,28.82,28.84,28.77,28.83,84800.0,16.3598,16.3712,16.3314,16.3655,84800.0
2007-07-18 10:15:00,28.82,28.83,28.77,28.81,54000.0,16.3598,16.3655,16.3314,16.3541,54000.0
2007-07-18 10:20:00,28.81,28.84,28.77,28.77,67400.0,16.3541,16.3712,16.3314,16.3314,67400.0
2007-07-18 10:25:00,28.78,28.82,28.74,28.74,34000.0,16.3371,16.3598,16.3144,16.3144,34000.0
2007-07-18 10:30:00,28.74,28.78,28.67,28.75,91800.0,16.3144,16.3371,16.2747,16.3201,91800.0
2007-07-18 10:35:00,28.74,28.82,28.74,28.78,129400.0,16.3144,16.3598,16.3144,16.3371,129400.0
2007-07-18 10:40:00,28.77,28.78,28.7,28.74,129200.0,16.3314,16.3371,16.2917,16.3144,129200.0
2007-07-18 10:45:00,28.74,28.78,28.68,28.71,194400.0,16.3144,16.3371,16.2803,16.2974,194400.0
2007-07-18 10:50:00,28.72,28.76,28.69,28.71,375000.0,16.303,16.3257,16.286,16.2974,375000.0
2007-07-18 10:55:00,28.73,28.77,28.71,28.77,116800.0,16.3087,16.3314,16.2974,16.3314,116800.0
2007-07-18 11:00:00,28.78,28.78,28.73,28.75,23200.0,16.3371,16.3371,16.3087,16.3201,23200.0
2007-07-18 11:05:00,28.75,28.82,28.75,28.82,29200.0,16.3201,16.3598,16.3201,16.3598,29200.0
2007-07-18 11:10:00,28.81,28.88,28.79,28.83,61200.0,16.3541,16.3939,16.3428,16.3655,61200.0
2007-07-18 11:15:00,28.83,28.86,28.78,28.85,74200.0,16.3655,16.3825,16.3371,16.3768,74200.0
2007-07-18 11:20:00,28.84,28.86,28.8,28.83,12200.0,16.3712,16.3825,16.3484,16.3655,12200.0
2007-07-18 11:25:00,28.82,28.83,28.77,28.82,35400.0,16.3598,16.3655,16.3314,16.3598,35400.0
2007-07-18 11:30:00,28.82,28.82,28.75,28.81,62000.0,16.3598,16.3598,16.3201,16.3541,62000.0
2007-07-18 11:35:00,28.81,28.88,28.75,28.8,70800.0,16.3541,16.3939,16.3201,16.3484,70800.0
2007-07-18 11:40:00,28.8,28.82,28.75,28.78,29800.0,16.3484,16.3598,16.3201,16.3371,29800.0
2007-07-18 11:45:00,28.78,28.79,28.75,28.77,27600.0,16.3371,16.3428,16.3201,16.3314,27600.0
2007-07-18 11:50:00,28.76,28.79,28.76,28.79,59000.0,16.3257,16.3428,16.3257,16.3428,59000.0
2007-07-18 11:55:00,28.78,28.79,28.73,28.74,37400.0,16.3371,16.3428,16.3087,16.3144,37400.0
2007-07-18 12:00:00,28.74,28.75,28.7,28.74,57400.0,16.3144,16.3201,16.2917,16.3144,57400.0
2007-07-18 12:05:00,28.75,28.78,28.74,28.75,41800.0,16.3201,16.3371,16.3144,16.3201,41800.0
2007-07-18 12:10:00,28.75,28.8,28.75,28.78,44800.0,16.3201,16.3484,16.3201,16.3371,44800.0
2007-07-18 12:15:00,28.76,28.79,28.72,28.75,119800.0,16.3257,16.3428,16.303,16.3201,119800.0
2007-07-18 12:20:00,28.75,28.8,28.72,28.78,83000.0,16.3201,16.3484,16.303,16.3371,83000.0
2007-07-18 12:25:00,28.75,28.83,28.75,28.81,38800.0,16.3201,16.3655,16.3201,16.3541,38800.0
2007-07-18 12:30:00,28.81,28.82,28.75,28.81,381400.0,16.3541,16.3598,16.3201,16.3541,381400.0
2007-07-18 12:35:00,28.81,28.82,28.75,28.79,248600.0,16.3541,16.3598,16.3201,16.3428,248600.0
2007-07-18 12:40:00,28.78,28.81,28.78,28.8,51400.0,16.3371,16.3541,16.3371,16.3484,51400.0
2007-07-18 12:45:00,28.8,28.87,28.8,28.87,102400.0,16.3484,16.3882,16.3484,16.3882,102400.0
2007-07-18 12:50:00,28.87,28.9,28.84,28.86,82200.0,16.3882,16.4052,16.3712,16.3825,82200.0
2007-07-18 12:55:00,28.86,28.86,28.83,28.86,42400.0,16.3825,16.3825,16.3655,16.3825,42400.0
2007-07-18 13:00:00,28.85,28.88,28.82,28.85,44200.0,16.3768,16.3939,16.3598,16.3768,44200.0
2007-07-18 13:05:00,28.84,28.85,28.8,28.83,58400.0,16.3712,16.3768,16.3484,16.3655,58400.0
2007-07-18 13:10:00,28.84,28.85,28.79,28.84,55400.0,16.3712,16.3768,16.3428,16.3712,55400.0
2007-07-18 13:15:00,28.85,28.88,28.84,28.86,49200.0,16.3768,16.3939,16.3712,16.3825,49200.0
2007-07-18 13:20:00,28.86,28.86,28.83,28.83,52400.0,16.3825,16.3825,16.3655,16.3655,52400.0
2007-07-18 13:25:00,28.83,28.88,28.83,28.88,81000.0,16.3655,16.3939,16.3655,16.3939,81000.0
2007-07-18 13:30:00,28.87,28.92,28.84,28.86,52400.0,16.3882,16.4166,16.3712,16.3825,52400.0
2007-07-18 13:35:00,28.86,28.9,28.86,28.89,62000.0,16.3825,16.4052,16.3825,16.3995,62000.0
2007-07-18 13:40:00,28.9,28.93,28.85,28.92,57800.0,16.4052,16.4222,16.3768,16.4166,57800.0
2007-07-18 13:45:00,28.93,28.95,28.86,28.9,40000.0,16.4222,16.4336,16.3825,16.4052,40000.0
2007-07-18 13:50:00,28.89,28.9,28.84,28.89,52000.0,16.3995,16.4052,16.3712,16.3995,52000.0
2007-07-18 13:55:00,28.9,28.91,28.87,28.88,34800.0,16.4052,16.4109,16.3882,16.3939,34800.0
2007-07-18 14:00:00,28.89,28.91,28.88,28.89,49400.0,16.3995,16.4109,16.3939,16.3995,49400.0
2007-07-18 14:05:00,28.89,28.9,28.86,28.89,56400.0,16.3995,16.4052,16.3825,16.3995,56400.0
2007-07-18 14:10:00,28.89,28.95,28.89,28.93,74000.0,16.3995,16.4336,16.3995,16.4222,74000.0
2007-07-18 14:15:00,28.93,28.93,28.86,28.89,55800.0,16.4222,16.4222,16.3825,16.3995,55800.0
2007-07-18 14:20:00,28.89,28.89,28.85,28.89,47800.0,16.3995,16.3995,16.3768,16.3995,47800.0
2007-07-18 14:25:00,28.89,28.92,28.85,28.87,64000.0,16.3995,16.4166,16.3768,16.3882,64000.0
2007-07-18 14:30:00,28.88,28.89,28.86,28.89,37600.0,16.3939,16.3995,16.3825,16.3995,37600.0
2007-07-18 14:35:00,28.9,28.9,28.86,28.86,58000.0,16.4052,16.4052,16.3825,16.3825,58000.0
2007-07-18 14:40:00,28.86,28.88,28.83,28.83,81200.0,16.3825,16.3939,16.3655,16.3655,81200.0
2007-07-18 14:45:00,28.82,28.85,28.8,28.81,46400.0,16.3598,16.3768,16.3484,16.3541,46400.0
2007-07-18 14:50:00,28.81,28.86,28.8,28.83,135600.0,16.3541,16.3825,16.3484,16.3655,135600.0
2007-07-18 14:55:00,28.84,28.85,28.81,28.83,42800.0,16.3712,16.3768,16.3541,16.3655,42800.0
2007-07-18 15:00:00,28.83,28.85,28.82,28.83,54000.0,16.3655,16.3768,16.3598,16.3655,54000.0
2007-07-18 15:05:00,28.84,28.88,28.82,28.85,108000.0,16.3712,16.3939,16.3598,16.3768,108000.0
2007-07-18 15:10:00,28.85,28.87,28.83,28.84,59000.0,16.3768,16.3882,16.3655,16.3712,59000.0
2007-07-18 15:15:00,28.85,28.87,28.84,28.86,41200.0,16.3768,16.3882,16.3712,16.3825,41200.0
2007-07-18 15:20:00,28.86,28.88,28.84,28.86,76000.0,16.3825,16.3939,16.3712,16.3825,76000.0
2007-07-18 15:25:00,28.86,28.88,28.82,28.82,88200.0,16.3825,16.3939,16.3598,16.3598,88200.0
2007-07-18 15:30:00,28.82,28.86,28.81,28.86,33800.0,16.3598,16.3825,16.3541,16.3825,33800.0
2007-07-18 15:35:00,28.86,28.89,28.85,28.86,58200.0,16.3825,16.3995,16.3768,16.3825,58200.0
2007-07-18 15:40:00,28.86,28.87,28.81,28.84,132600.0,16.3825,16.3882,16.3541,16.3712,132600.0
2007-07-18 15:45:00,28.85,28.92,28.83,28.89,120200.0,16.3768,16.4166,16.3655,16.3995,120200.0
2007-07-18 15:50:00,28.89,28.99,28.88,28.98,134200.0,16.3995,16.4563,16.3939,16.4506,134200.0
2007-07-18 15:55:00,28.98,29.02,28.88,28.97,338800.0,16.4506,16.4733,16.3939,16.4449,338800.0
2007-07-19 09:30:00,29.5,29.73,29.22,29.61,240000.0,16.7458,16.8764,16.5869,16.8082,240000.0
2007-07-19 09:35:00,29.6,29.63,29.48,29.58,154600.0,16.8026,16.8196,16.7345,16.7912,154600.0
2007-07-19 09:40:00,29.6,29.75,29.59,29.62,266400.0,16.8026,16.8877,16.7969,16.8139,266400.0
2007-07-19 09:45:00,29.63,29.65,29.53,29.56,143400.0,16.8196,16.831,16.7628,16.7799,143400.0
2007-07-19 09:50:00,29.56,29.65,29.53,29.64,123400.0,16.7799,16.831,16.7628,16.8253,123400.0
2007-07-19 09:55:00,29.65,29.7,29.57,29.63,118600.0,16.831,16.8593,16.7855,16.8196,118600.0
2007-07-19 10:00:00,29.62,29.62,29.53,29.58,70400.0,16.8139,16.8139,16.7628,16.7912,70400.0
2007-07-19 10:05:00,29.58,29.59,29.54,29.56,63200.0,16.7912,16.7969,16.7685,16.7799,63200.0
2007-07-19 10:10:00,29.55,29.56,29.51,29.54,41400.0,16.7742,16.7799,16.7515,16.7685,41400.0
2007-07-19 10:15:00,29.55,29.62,29.55,29.6,77000.0,16.7742,16.8139,16.7742,16.8026,77000.0
2007-07-19 10:20:00,29.59,29.63,29.57,29.58,76000.0,16.7969,16.8196,16.7855,16.7912,76000.0
2007-07-19 10:25:00,29.59,29.6,29.54,29.55,96000.0,16.7969,16.8026,16.7685,16.7742,96000.0
2007-07-19 10:30:00,29.55,29.56,29.54,29.56,120200.0,16.7742,16.7799,16.7685,16.7799,120200.0
2007-07-19 10:35:00,29.56,29.62,29.56,29.61,115800.0,16.7799,16.8139,16.7799,16.8082,115800.0
2007-07-19 10:40:00,29.61,29.71,29.61,29.65,144600.0,16.8082,16.865,16.8082,16.831,144600.0
2007-07-19 10:45:00,29.65,29.67,29.62,29.62,118800.0,16.831,16.8423,16.8139,16.8139,118800.0
2007-07-19 10:50:00,29.62,29.62,29.58,29.59,93600.0,16.8139,16.8139,16.7912,16.7969,93600.0
2007-07-19 10:55:00,29.58,29.63,29.56,29.58,115000.0,16.7912,16.8196,16.7799,16.7912,115000.0
2007-07-19 11:00:00,29.59,29.65,29.55,29.65,136200.0,16.7969,16.831,16.7742,16.831,136200.0
2007-07-19 11:05:00,29.65,29.65,29.55,29.61,86400.0,16.831,16.831,16.7742,16.8082,86400.0
2007-07-19 11:10:00,29.61,29.61,29.56,29.59,46800.0,16.8082,16.8082,16.7799,16.7969,46800.0
2007-07-19 11:15:00,29.59,29.65,29.59,29.64,68400.0,16.7969,16.831,16.7969,16.8253,68400.0
2007-07-19 11:20:00,29.63,29.64,29.59,29.61,91400.0,16.8196,16.8253,16.7969,16.8082,91400.0
2007-07-19 11:25:00,29.61,29.61,29.59,29.59,42400.0,16.8082,16.8082,16.7969,16.7969,42400.0
2007-07-19 11:30:00,29.58,29.6,29.58,29.6,43400.0,16.7912,16.8026,16.7912,16.8026,43400.0
2007-07-19 11:35:00,29.6,29.68,29.59,29.68,70400.0,16.8026,16.848,16.7969,16.848,70400.0
2007-07-19 11:40:00,29.67,29.68,29.6,29.6,107200.0,16.8423,16.848,16.8026,16.8026,107200.0
2007-07-19 11:45:00,29.6,29.61,29.56,29.59,70400.0,16.8026,16.8082,16.7799,16.7969,70400.0
2007-07-19 11:50:00,29.59,29.68,29.59,29.66,61600.0,16.7969,16.848,16.7969,16.8366,61600.0
2007-07-19 11:55:00,29.66,29.68,29.64,29.67,40200.0,16.8366,16.848,16.8253,16.8423,40200.0
2007-07-19 12:00:00,29.67,29.7,29.63,29.68,77800.0,16.8423,16.8593,16.8196,16.848,77800.0
2007-07-19 12:05:00,29.68,29.75,29.67,29.75,77600.0,16.848,16.8877,16.8423,16.8877,77600.0
2007-07-19 12:10:00,29.75,29.75,29.7,29.72,47800.0,16.8877,16.8877,16.8593,16.8707,47800.0
2007-07-19 12:15:00,29.72,29.74,29.71,29.73,21800.0,16.8707,16.882,16.865,16.8764,21800.0
2007-07-19 12:20:00,29.73,29.73,29.68,29.72,32200.0,16.8764,16.8764,16.848,16.8707,32200.0
2007-07-19 12:25:00,29.72,29.74,29.72,29.72,25800.0,16.8707,16.882,16.8707,16.8707,25800.0
2007-07-19 12:30:00,29.72,29.74,29.71,29.72,33800.0,16.8707,16.882,16.865,16.8707,33800.0
2007-07-19 12:35:00,29.71,29.75,29.7,29.74,34000.0,16.865,16.8877,16.8593,16.882,34000.0
2007-07-19 12:40:00,29.74,29.75,29.7,29.72,25200.0,16.882,16.8877,16.8593,16.8707,25200.0
2007-07-19 12:45:00,29.73,29.75,29.72,29.73,30400.0,16.8764,16.8877,16.8707,16.8764,30400.0
2007-07-19 12:50:00,29.74,29.78,29.73,29.74,35400.0,16.882,16.9047,16.8764,16.882,35400.0
2007-07-19 12:55:00,29.73,29.75,29.73,29.73,20200.0,16.8764,16.8877,16.8764,16.8764,20200.0
2007-07-19 13:00:00,29.73,29.75,29.72,29.75,23200.0,16.8764,16.8877,16.8707,16.8877,23200.0
2007-07-19 13:05:00,29.75,29.75,29.71,29.72,26200.0,16.8877,16.8877,16.865,16.8707,26200.0
2007-07-19 13:10:00,29.72,29.72,29.7,29.7,30800.0,16.8707,16.8707,16.8593,16.8593,30800.0
2007-07-19 13:15:00,29.7,29.7,29.66,29.69,34400.0,16.8593,16.8593,16.8366,16.8537,34400.0
2007-07-19 13:20:00,29.68,29.71,29.68,29.71,20000.0,16.848,16.865,16.848,16.865,20000.0
2007-07-19 13:25:00,29.71,29.73,29.67,29.68,44800.0,16.865,16.8764,16.8423,16.848,44800.0
2007-07-19 13:30:00,29.67,29.7,29.67,29.7,39800.0,16.8423,16.8593,16.8423,16.8593,39800.0
2007-07-19 13:35:00,29.69,29.71,29.68,29.7,18000.0,16.8537,16.865,16.848,16.8593,18000.0
2007-07-19 13:40:00,29.71,29.71,29.68,29.68,25800.0,16.865,16.865,16.848,16.848,25800.0
2007-07-19 13:45:00,29.68,29.7,29.67,29.68,23600.0,16.848,16.8593,16.8423,16.848,23600.0
2007-07-19 13:50:00,29.68,29.71,29.68,29.68,29400.0,16.848,16.865,16.848,16.848,29400.0
2007-07-19 13:55:00,29.68,29.7,29.68,29.68,16400.0,16.848,16.8593,16.848,16.848,16400.0
2007-07-19 14:00:00,29.68,29.7,29.63,29.68,41400.0,16.848,16.8593,16.8196,16.848,41400.0
2007-07-19 14:05:00,29.68,29.69,29.63,29.68,49600.0,16.848,16.8537,16.8196,16.848,49600.0
2007-07-19 14:10:00,29.68,29.7,29.63,29.69,61400.0,16.848,16.8593,16.8196,16.8537,61400.0
2007-07-19 14:15:00,29.69,29.7,29.65,29.67,58800.0,16.8537,16.8593,16.831,16.8423,58800.0
2007-07-19 14:20:00,29.67,29.69,29.64,29.68,77600.0,16.8423,16.8537,16.8253,16.848,77600.0
2007-07-19 14:25:00,29.68,29.68,29.65,29.66,48600.0,16.848,16.848,16.831,16.8366,48600.0
2007-07-19 14:30:00,29.66,29.7,29.66,29.68,70600.0,16.8366,16.8593,16.8366,16.848,70600.0
2007-07-19 14:35:00,29.68,29.72,29.66,29.7,43800.0,16.848,16.8707,16.8366,16.8593,43800.0
2007-07-19 14:40:00,29.7,29.73,29.68,29.7,70200.0,16.8593,16.8764,16.848,16.8593,70200.0
2007-07-19 14:45:00,29.7,29.73,29.67,29.71,57800.0,16.8593,16.8764,16.8423,16.865,57800.0
2007-07-19 14:50:00,29.71,29.72,29.67,29.72,64200.0,16.865,16.8707,16.8423,16.8707,64200.0
2007-07-19 14:55:00,29.72,29.74,29.7,29.73,47200.0,16.8707,16.882,16.8593,16.8764,47200.0
2007-07-19 15:00:00,29.73,29.8,29.73,29.8,49000.0,16.8764,16.9161,16.8764,16.9161,49000.0
2007-07-19 15:05:00,29.81,29.87,29.8,29.86,104800.0,16.9218,16.9558,16.9161,16.9502,104800.0
2007-07-19 15:10:00,29.86,29.88,29.84,29.85,76600.0,16.9502,16.9615,16.9388,16.9445,76600.0
2007-07-19 15:15:00,29.85,29.86,29.82,29.82,48800.0,16.9445,16.9502,16.9275,16.9275,48800.0
2007-07-19 15:20:00,29.83,29.83,29.8,29.83,75400.0,16.9331,16.9331,16.9161,16.9331,75400.0
2007-07-19 15:25:00,29.83,29.87,29.82,29.85,86200.0,16.9331,16.9558,16.9275,16.9445,86200.0
2007-07-19 15:30:00,29.84,29.86,29.81,29.83,84000.0,16.9388,16.9502,16.9218,16.9331,84000.0
2007-07-19 15:35:00,29.82,29.84,29.8,29.8,70400.0,16.9275,16.9388,16.9161,16.9161,70400.0
2007-07-19 15:40:00,29.8,29.84,29.78,29.8,69400.0,16.9161,16.9388,16.9047,16.9161,69400.0
2007-07-19 15:45:00,29.81,29.81,29.75,29.78,52600.0,16.9218,16.9218,16.8877,16.9047,52600.0
2007-07-19 15:50:00,29.77,29.83,29.77,29.8,84000.0,16.8991,16.9331,16.8991,16.9161,84000.0
2007-07-19 15:55:00,29.79,29.85,29.75,29.84,93600.0,16.9104,16.9445,16.8877,16.9388,93600.0
2007-07-20 09:30:00,29.8,29.97,29.68,29.94,501200.0,16.9161,17.0126,16.848,16.9956,501200.0
2007-07-20 09:35:00,29.94,29.94,29.82,29.92,67600.0,16.9956,16.9956,16.9275,16.9842,67600.0
2007-07-20 09:40:00,29.92,29.93,29.85,29.89,71200.0,16.9842,16.9899,16.9445,16.9672,71200.0
2007-07-20 09:45:00,29.88,29.91,29.84,29.85,57800.0,16.9615,16.9785,16.9388,16.9445,57800.0
2007-07-20 09:50:00,29.84,29.9,29.84,29.89,69200.0,16.9388,16.9729,16.9388,16.9672,69200.0
2007-07-20 09:55:00,29.88,29.9,29.79,29.86,73600.0,16.9615,16.9729,16.9104,16.9502,73600.0
2007-07-20 10:00:00,29.86,29.86,29.63,29.67,76400.0,16.9502,16.9502,16.8196,16.8423,76400.0
2007-07-20 10:05:00,29.67,29.69,29.66,29.67,50200.0,16.8423,16.8537,16.8366,16.8423,50200.0
2007-07-20 10:10:00,29.67,29.68,29.63,29.66,27200.0,16.8423,16.848,16.8196,16.8366,27200.0
2007-07-20 10:15:00,29.66,29.66,29.61,29.61,16800.0,16.8366,16.8366,16.8082,16.8082,16800.0
2007-07-20 10:20:00,29.62,29.65,29.6,29.61,25600.0,16.8139,16.831,16.8026,16.8082,25600.0
2007-07-20 10:25:00,29.6,29.67,29.58,29.67,31200.0,16.8026,16.8423,16.7912,16.8423,31200.0
2007-07-20 10:30:00,29.67,29.7,29.58,29.66,67400.0,16.8423,16.8593,16.7912,16.8366,67400.0
2007-07-20 10:35:00,29.66,29.71,29.65,29.69,38200.0,16.8366,16.865,16.831,16.8537,38200.0
2007-07-20 10:40:00,29.7,29.72,29.66,29.66,15000.0,16.8593,16.8707,16.8366,16.8366,15000.0
2007-07-20 10:45:00,29.66,29.66,29.58,29.59,65200.0,16.8366,16.8366,16.7912,16.7969,65200.0
2007-07-20 10:50:00,29.61,29.7,29.61,29.69,46000.0,16.8082,16.8593,16.8082,16.8537,46000.0
2007-07-20 10:55:00,29.68,29.75,29.68,29.75,26800.0,16.848,16.8877,16.848,16.8877,26800.0
2007-07-20 11:00:00,29.75,29.85,29.72,29.85,81400.0,16.8877,16.9445,16.8707,16.9445,81400.0
2007-07-20 11:05:00,29.86,29.9,29.83,29.89,74400.0,16.9502,16.9729,16.9331,16.9672,74400.0
2007-07-20 11:10:00,29.89,29.98,29.89,29.91,66800.0,16.9672,17.0183,16.9672,16.9785,66800.0
2007-07-20 11:15:00,29.91,29.94,29.9,29.9,51400.0,16.9785,16.9956,16.9729,16.9729,51400.0
2007-07-20 11:20:00,29.9,29.9,29.75,29.75,72400.0,16.9729,16.9729,16.8877,16.8877,72400.0
2007-07-20 11:25:00,29.74,29.77,29.66,29.68,94000.0,16.882,16.8991,16.8366,16.848,94000.0
2007-07-20 11:30:00,29.67,29.73,29.65,29.71,70800.0,16.8423,16.8764,16.831,16.865,70800.0
2007-07-20 11:35:00,29.68,29.7,29.6,29.62,43000.0,16.848,16.8593,16.8026,16.8139,43000.0
2007-07-20 11:40:00,29.61,29.66,29.61,29.63,17600.0,16.8082,16.8366,16.8082,16.8196,17600.0
2007-07-20 11:45:00,29.61,29.71,29.61,29.69,20200.0,16.8082,16.865,16.8082,16.8537,20200.0
2007-07-20 11:50:00,29.68,29.68,29.65,29.68,39800.0,16.848,16.848,16.831,16.848,39800.0
2007-07-20 11:55:00,29.69,29.7,29.64,29.66,35800.0,16.8537,16.8593,16.8253,16.8366,35800.0
2007-07-20 12:00:00,29.64,29.66,29.6,29.62,35000.0,16.8253,16.8366,16.8026,16.8139,35000.0
2007-07-20 12:05:00,29.61,29.7,29.61,29.67,44000.0,16.8082,16.8593,16.8082,16.8423,44000.0
2007-07-20 12:10:00,29.67,29.68,29.66,29.66,12000.0,16.8423,16.848,16.8366,16.8366,12000.0
2007-07-20 12:15:00,29.66,29.66,29.6,29.63,27400.0,16.8366,16.8366,16.8026,16.8196,27400.0
2007-07-20 12:20:00,29.65,29.7,29.63,29.68,36200.0,16.831,16.8593,16.8196,16.848,36200.0
2007-07-20 12:25:00,29.68,29.73,29.68,29.73,22800.0,16.848,16.8764,16.848,16.8764,22800.0
2007-07-20 12:30:00,29.73,29.75,29.68,29.68,30600.0,16.8764,16.8877,16.848,16.848,30600.0
2007-07-20 12:35:00,29.68,29.69,29.64,29.68,62000.0,16.848,16.8537,16.8253,16.848,62000.0
2007-07-20 12:40:00,29.68,29.77,29.68,29.75,44200.0,16.848,16.8991,16.848,16.8877,44200.0
2007-07-20 12:45:00,29.75,29.79,29.73,29.73,50200.0,16.8877,16.9104,16.8764,16.8764,50200.0
2007-07-20 12:50:00,29.73,29.75,29.7,29.7,34400.0,16.8764,16.8877,16.8593,16.8593,34400.0
2007-07-20 12:55:00,29.7,29.71,29.63,29.68,43200.0,16.8593,16.865,16.8196,16.848,43200.0
2007-07-20 13:00:00,29.68,29.74,29.67,29.74,28200.0,16.848,16.882,16.8423,16.882,28200.0
2007-07-20 13:05:00,29.72,29.74,29.7,29.7,8200.0,16.8707,16.882,16.8593,16.8593,8200.0
2007-07-20 13:10:00,29.7,29.71,29.67,29.67,33800.0,16.8593,16.865,16.8423,16.8423,33800.0
2007-07-20 13:15:00,29.67,29.73,29.66,29.73,33000.0,16.8423,16.8764,16.8366,16.8764,33000.0
2007-07-20 13:20:00,29.73,29.73,29.64,29.68,18400.0,16.8764,16.8764,16.8253,16.848,18400.0
2007-07-20 13:25:00,29.7,29.7,29.61,29.62,15400.0,16.8593,16.8593,16.8082,16.8139,15400.0
2007-07-20 13:30:00,29.62,29.64,29.6,29.6,13800.0,16.8139,16.8253,16.8026,16.8026,13800.0
2007-07-20 13:35:00,29.61,29.66,29.6,29.64,28200.0,16.8082,16.8366,16.8026,16.8253,28200.0
2007-07-20 13:40:00,29.64,29.66,29.56,29.56,23800.0,16.8253,16.8366,16.7799,16.7799,23800.0
2007-07-20 13:45:00,29.57,29.65,29.54,29.65,32600.0,16.7855,16.831,16.7685,16.831,32600.0
2007-07-20 13:50:00,29.65,29.67,29.61,29.63,51600.0,16.831,16.8423,16.8082,16.8196,51600.0
2007-07-20 13:55:00,29.64,29.68,29.64,29.67,56800.0,16.8253,16.848,16.8253,16.8423,56800.0
2007-07-20 14:00:00,29.68,29.69,29.64,29.64,86800.0,16.848,16.8537,16.8253,16.8253,86800.0
2007-07-20 14:05:00,29.65,29.81,29.65,29.78,67600.0,16.831,16.9218,16.831,16.9047,67600.0
2007-07-20 14:10:00,29.78,29.8,29.74,29.75,82200.0,16.9047,16.9161,16.882,16.8877,82200.0
2007-07-20 14:15:00,29.75,29.81,29.72,29.74,64800.0,16.8877,16.9218,16.8707,16.882,64800.0
2007-07-20 14:20:00,29.75,29.78,29.73,29.75,38200.0,16.8877,16.9047,16.8764,16.8877,38200.0
2007-07-20 14:25:00,29.77,29.77,29.71,29.73,25400.0,16.8991,16.8991,16.865,16.8764,25400.0
2007-07-20 14:30:00,29.72,29.75,29.69,29.74,46000.0,16.8707,16.8877,16.8537,16.882,46000.0
2007-07-20 14:35:00,29.73,29.73,29.64,29.67,35200.0,16.8764,16.8764,16.8253,16.8423,35200.0
2007-07-20 14:40:00,29.67,29.7,29.65,29.68,54000.0,16.8423,16.8593,16.831,16.848,54000.0
2007-07-20 14:45:00,29.67,29.75,29.66,29.68,38200.0,16.8423,16.8877,16.8366,16.848,38200.0
2007-07-20 14:50:00,29.67,29.67,29.61,29.62,53600.0,16.8423,16.8423,16.8082,16.8139,53600.0
2007-07-20 14:55:00,29.63,29.67,29.62,29.63,56600.0,16.8196,16.8423,16.8139,16.8196,56600.0
2007-07-20 15:00:00,29.61,29.67,29.61,29.65,28400.0,16.8082,16.8423,16.8082,16.831,28400.0
2007-07-20 15:05:00,29.65,29.66,29.6,29.62,63200.0,16.831,16.8366,16.8026,16.8139,63200.0
2007-07-20 15:10:00,29.61,29.61,29.56,29.58,70200.0,16.8082,16.8082,16.7799,16.7912,70200.0
2007-07-20 15:15:00,29.58,29.61,29.55,29.56,39000.0,16.7912,16.8082,16.7742,16.7799,39000.0
2007-07-20 15:20:00,29.56,29.59,29.54,29.58,55600.0,16.7799,16.7969,16.7685,16.7912,55600.0
2007-07-20 15:25:00,29.57,29.58,29.5,29.53,77800.0,16.7855,16.7912,16.7458,16.7628,77800.0
2007-07-20 15:30:00,29.53,29.54,29.45,29.45,58800.0,16.7628,16.7685,16.7174,16.7174,58800.0
2007-07-20 15:35:00,29.45,29.47,29.39,29.42,87800.0,16.7174,16.7288,16.6834,16.7004,87800.0
2007-07-20 15:40:00,29.42,29.46,29.41,29.45,38400.0,16.7004,16.7231,16.6947,16.7174,38400.0
2007-07-20 15:45:00,29.46,29.46,29.4,29.42,65200.0,16.7231,16.7231,16.689,16.7004,65200.0
2007-07-20 15:50:00,29.42,29.43,29.37,29.38,66600.0,16.7004,16.7061,16.672,16.6777,66600.0
2007-07-20 15:55:00,29.39,29.4,29.35,29.36,68600.0,16.6834,16.689,16.6607,16.6663,68600.0
2007-07-23 09:30:00,29.48,29.58,29.41,29.44,50000.0,16.7345,16.7912,16.6947,16.7117,50000.0
2007-07-23 09:35:00,29.44,29.55,29.44,29.54,15600.0,16.7117,16.7742,16.7117,16.7685,15600.0
2007-07-23 09:40:00,29.55,29.69,29.53,29.68,62000.0,16.7742,16.8537,16.7628,16.848,62000.0
2007-07-23 09:45:00,29.68,29.75,29.65,29.75,39600.0,16.848,16.8877,16.831,16.8877,39600.0
2007-07-23 09:50:00,29.75,29.81,29.6,29.67,93400.0,16.8877,16.9218,16.8026,16.8423,93400.0
2007-07-23 09:55:00,29.67,29.67,29.57,29.58,48400.0,16.8423,16.8423,16.7855,16.7912,48400.0
2007-07-23 10:00:00,29.59,29.66,29.58,29.58,30000.0,16.7969,16.8366,16.7912,16.7912,30000.0
2007-07-23 10:05:00,29.58,29.59,29.51,29.52,68800.0,16.7912,16.7969,16.7515,16.7572,68800.0
2007-07-23 10:10:00,29.53,29.54,29.46,29.48,27200.0,16.7628,16.7685,16.7231,16.7345,27200.0
2007-07-23 10:15:00,29.48,29.5,29.43,29.45,49800.0,16.7345,16.7458,16.7061,16.7174,49800.0
2007-07-23 10:20:00,29.45,29.46,29.35,29.36,139400.0,16.7174,16.7231,16.6607,16.6663,139400.0
2007-07-23 10:25:00,29.36,29.4,29.28,29.29,84800.0,16.6663,16.689,16.6209,16.6266,84800.0
2007-07-23 10:30:00,29.29,29.3,29.25,29.28,39800.0,16.6266,16.6323,16.6039,16.6209,39800.0
2007-07-23 10:35:00,29.25,29.27,29.21,29.21,46800.0,16.6039,16.6152,16.5812,16.5812,46800.0
2007-07-23 10:40:00,29.21,29.21,29.17,29.17,34800.0,16.5812,16.5812,16.5585,16.5585,34800.0
2007-07-23 10:45:00,29.17,29.22,29.16,29.18,39400.0,16.5585,16.5869,16.5528,16.5642,39400.0
2007-07-23 10:50:00,29.17,29.22,29.17,29.22,37200.0,16.5585,16.5869,16.5585,16.5869,37200.0
2007-07-23 10:55:00,29.21,29.28,29.19,29.27,70800.0,16.5812,16.6209,16.5698,16.6152,70800.0
2007-07-23 11:00:00,29.27,29.34,29.24,29.25,202600.0,16.6152,16.655,16.5982,16.6039,202600.0
2007-07-23 11:05:00,29.24,29.28,29.23,29.25,172000.0,16.5982,16.6209,16.5925,16.6039,172000.0
2007-07-23 11:10:00,29.25,29.3,29.24,29.3,55000.0,16.6039,16.6323,16.5982,16.6323,55000.0
2007-07-23 11:15:00,29.29,29.3,29.28,29.28,19400.0,16.6266,16.6323,16.6209,16.6209,19400.0
2007-07-23 11:20:00,29.28,29.31,29.25,29.25,52600.0,16.6209,16.638,16.6039,16.6039,52600.0
2007-07-23 11:25:00,29.25,29.27,29.22,29.25,47800.0,16.6039,16.6152,16.5869,16.6039,47800.0
2007-07-23 11:30:00,29.25,29.28,29.23,29.24,45000.0,16.6039,16.6209,16.5925,16.5982,45000.0
2007-07-23 11:35:00,29.24,29.24,29.2,29.22,32800.0,16.5982,16.5982,16.5755,16.5869,32800.0
2007-07-23 11:40:00,29.21,29.25,29.2,29.25,20200.0,16.5812,16.6039,16.5755,16.6039,20200.0
2007-07-23 11:45:00,29.25,29.25,29.19,29.23,33800.0,16.6039,16.6039,16.5698,16.5925,33800.0
2007-07-23 11:50:00,29.23,29.29,29.21,29.25,41000.0,16.5925,16.6266,16.5812,16.6039,41000.0
2007-07-23 11:55:00,29.25,29.25,29.19,29.24,175400.0,16.6039,16.6039,16.5698,16.5982,175400.0
2007-07-23 12:00:00,29.24,29.25,29.23,29.25,55000.0,16.5982,16.6039,16.5925,16.6039,55000.0
2007-07-23 12:05:00,29.25,29.25,29.22,29.23,30600.0,16.6039,16.6039,16.5869,16.5925,30600.0
2007-07-23 12:10:00,29.23,29.25,29.23,29.25,22600.0,16.5925,16.6039,16.5925,16.6039,22600.0
2007-07-23 12:15:00,29.25,29.25,29.24,29.25,20000.0,16.6039,16.6039,16.5982,16.6039,20000.0
2007-07-23 12:20:00,29.25,29.25,29.21,29.21,23000.0,16.6039,16.6039,16.5812,16.5812,23000.0
2007-07-23 12:25:00,29.22,29.25,29.21,29.25,19200.0,16.5869,16.6039,16.5812,16.6039,19200.0
2007-07-23 12:30:00,29.25,29.26,29.24,29.25,29400.0,16.6039,16.6096,16.5982,16.6039,29400.0
2007-07-23 12:35:00,29.25,29.25,29.23,29.24,39800.0,16.6039,16.6039,16.5925,16.5982,39800.0
2007-07-23 12:40:00,29.24,29.25,29.23,29.23,31400.0,16.5982,16.6039,16.5925,16.5925,31400.0
2007-07-23 12:45:00,29.23,29.25,29.23,29.25,24800.0,16.5925,16.6039,16.5925,16.6039,24800.0
2007-07-23 12:50:00,29.25,29.26,29.24,29.25,79000.0,16.6039,16.6096,16.5982,16.6039,79000.0
2007-07-23 12:55:00,29.25,29.25,29.2,29.22,38400.0,16.6039,16.6039,16.5755,16.5869,38400.0
2007-07-23 13:00:00,29.22,29.24,29.22,29.24,27000.0,16.5869,16.5982,16.5869,16.5982,27000.0
2007-07-23 13:05:00,29.24,29.25,29.23,29.24,39400.0,16.5982,16.6039,16.5925,16.5982,39400.0
2007-07-23 13:10:00,29.24,29.25,29.22,29.25,47400.0,16.5982,16.6039,16.5869,16.6039,47400.0
2007-07-23 13:15:00,29.24,29.25,29.24,29.25,14200.0,16.5982,16.6039,16.5982,16.6039,14200.0
2007-07-23 13:20:00,29.25,29.25,29.24,29.24,16000.0,16.6039,16.6039,16.5982,16.5982,16000.0
2007-07-23 13:25:00,29.24,29.26,29.23,29.25,49400.0,16.5982,16.6096,16.5925,16.6039,49400.0
2007-07-23 13:30:00,29.25,29.27,29.23,29.25,55600.0,16.6039,16.6152,16.5925,16.6039,55600.0
2007-07-23 13:35:00,29.25,29.26,29.23,29.25,27200.0,16.6039,16.6096,16.5925,16.6039,27200.0
2007-07-23 13:40:00,29.25,29.26,29.23,29.23,32000.0,16.6039,16.6096,16.5925,16.5925,32000.0
2007-07-23 13:45:00,29.24,29.25,29.24,29.24,16200.0,16.5982,16.6039,16.5982,16.5982,16200.0
2007-07-23 13:50:00,29.24,29.25,29.24,29.25,47400.0,16.5982,16.6039,16.5982,16.6039,47400.0
2007-07-23 13:55:00,29.25,29.25,29.24,29.25,44400.0,16.6039,16.6039,16.5982,16.6039,44400.0
2007-07-23 14:00:00,29.25,29.25,29.22,29.24,61600.0,16.6039,16.6039,16.5869,16.5982,61600.0
2007-07-23 14:05:00,29.24,29.25,29.21,29.24,41600.0,16.5982,16.6039,16.5812,16.5982,41600.0
2007-07-23 14:10:00,29.24,29.26,29.22,29.25,39600.0,16.5982,16.6096,16.5869,16.6039,39600.0
2007-07-23 14:15:00,29.25,29.27,29.24,29.27,32800.0,16.6039,16.6152,16.5982,16.6152,32800.0
2007-07-23 14:20:00,29.27,29.28,29.23,29.26,41400.0,16.6152,16.6209,16.5925,16.6096,41400.0
2007-07-23 14:25:00,29.25,29.29,29.23,29.25,41600.0,16.6039,16.6266,16.5925,16.6039,41600.0
2007-07-23 14:30:00,29.27,29.31,29.27,29.27,33200.0,16.6152,16.638,16.6152,16.6152,33200.0
2007-07-23 14:35:00,29.27,29.32,29.27,29.3,51600.0,16.6152,16.6436,16.6152,16.6323,51600.0
2007-07-23 14:40:00,29.29,29.34,29.26,29.31,38000.0,16.6266,16.655,16.6096,16.638,38000.0
2007-07-23 14:45:00,29.32,29.35,29.31,29.32,43200.0,16.6436,16.6607,16.638,16.6436,43200.0
2007-07-23 14:50:00,29.32,29.35,29.3,29.34,32400.0,16.6436,16.6607,16.6323,16.655,32400.0
2007-07-23 14:55:00,29.33,29.36,29.33,29.35,21200.0,16.6493,16.6663,16.6493,16.6607,21200.0
2007-07-23 15:00:00,29.34,29.37,29.34,29.35,54400.0,16.655,16.672,16.655,16.6607,54400.0
2007-07-23 15:05:00,29.35,29.38,29.34,29.36,68600.0,16.6607,16.6777,16.655,16.6663,68600.0
2007-07-23 15:10:00,29.36,29.39,29.33,29.39,127000.0,16.6663,16.6834,16.6493,16.6834,127000.0
2007-07-23 15:15:00,29.38,29.4,29.36,29.36,47000.0,16.6777,16.689,16.6663,16.6663,47000.0
2007-07-23 15:20:00,29.36,29.4,29.35,29.4,33600.0,16.6663,16.689,16.6607,16.689,33600.0
2007-07-23 15:25:00,29.4,29.42,29.37,29.39,47800.0,16.689,16.7004,16.672,16.6834,47800.0
2007-07-23 15:30:00,29.39,29.39,29.33,29.34,38600.0,16.6834,16.6834,16.6493,16.655,38600.0
2007-07-23 15:35:00,29.34,29.34,29.25,29.29,47400.0,16.655,16.655,16.6039,16.6266,47400.0
2007-07-23 15:40:00,29.28,29.32,29.28,29.32,33600.0,16.6209,16.6436,16.6209,16.6436,33600.0
2007-07-23 15:45:00,29.32,29.32,29.25,29.25,51000.0,16.6436,16.6436,16.6039,16.6039,51000.0
2007-07-23 15:50:00,29.25,29.3,29.25,29.25,34800.0,16.6039,16.6323,16.6039,16.6039,34800.0
2007-07-23 15:55:00,29.25,29.28,29.23,29.25,54200.0,16.6039,16.6209,16.5925,16.6039,54200.0
2007-07-24 09:30:00,29.07,29.29,29.07,29.29,40600.0,16.5017,16.6266,16.5017,16.6266,40600.0
2007-07-24 09:35:00,29.29,29.44,29.28,29.33,53200.0,16.6266,16.7117,16.6209,16.6493,53200.0
2007-07-24 09:40:00,29.31,29.34,29.29,29.32,39600.0,16.638,16.655,16.6266,16.6436,39600.0
2007-07-24 09:45:00,29.33,29.36,29.29,29.36,76400.0,16.6493,16.6663,16.6266,16.6663,76400.0
2007-07-24 09:50:00,29.35,29.4,29.31,29.32,44600.0,16.6607,16.689,16.638,16.6436,44600.0
2007-07-24 09:55:00,29.31,29.36,29.25,29.33,40200.0,16.638,16.6663,16.6039,16.6493,40200.0
2007-07-24 10:00:00,29.32,29.35,29.3,29.33,41400.0,16.6436,16.6607,16.6323,16.6493,41400.0
2007-07-24 10:05:00,29.33,29.33,29.21,29.25,34600.0,16.6493,16.6493,16.5812,16.6039,34600.0
2007-07-24 10:10:00,29.25,29.3,29.23,29.23,29600.0,16.6039,16.6323,16.5925,16.5925,29600.0
2007-07-24 10:15:00,29.23,29.28,29.18,29.22,55400.0,16.5925,16.6209,16.5642,16.5869,55400.0
2007-07-24 10:20:00,29.21,29.23,29.16,29.17,21800.0,16.5812,16.5925,16.5528,16.5585,21800.0
2007-07-24 10:25:00,29.18,29.2,29.12,29.17,53200.0,16.5642,16.5755,16.5301,16.5585,53200.0
2007-07-24 10:30:00,29.16,29.19,29.13,29.14,20400.0,16.5528,16.5698,16.5358,16.5415,20400.0
2007-07-24 10:35:00,29.14,29.2,29.14,29.2,19400.0,16.5415,16.5755,16.5415,16.5755,19400.0
2007-07-24 10:40:00,29.19,29.24,29.17,29.17,30000.0,16.5698,16.5982,16.5585,16.5585,30000.0
2007-07-24 10:45:00,29.16,29.17,29.14,29.14,20000.0,16.5528,16.5585,16.5415,16.5415,20000.0
2007-07-24 10:50:00,29.16,29.22,29.16,29.22,25800.0,16.5528,16.5869,16.5528,16.5869,25800.0
2007-07-24 10:55:00,29.22,29.25,29.21,29.21,14200.0,16.5869,16.6039,16.5812,16.5812,14200.0
2007-07-24 11:00:00,29.22,29.22,29.17,29.18,25200.0,16.5869,16.5869,16.5585,16.5642,25200.0
2007-07-24 11:05:00,29.18,29.22,29.18,29.2,30000.0,16.5642,16.5869,16.5642,16.5755,30000.0
2007-07-24 11:10:00,29.18,29.21,29.17,29.21,13800.0,16.5642,16.5812,16.5585,16.5812,13800.0
2007-07-24 11:15:00,29.22,29.24,29.19,29.19,76600.0,16.5869,16.5982,16.5698,16.5698,76600.0
2007-07-24 11:20:00,29.2,29.22,29.13,29.21,135200.0,16.5755,16.5869,16.5358,16.5812,135200.0
2007-07-24 11:25:00,29.21,29.24,29.16,29.18,231800.0,16.5812,16.5982,16.5528,16.5642,231800.0
2007-07-24 11:30:00,29.18,29.18,29.14,29.14,17800.0,16.5642,16.5642,16.5415,16.5415,17800.0
2007-07-24 11:35:00,29.15,29.17,29.13,29.15,42800.0,16.5471,16.5585,16.5358,16.5471,42800.0
2007-07-24 11:40:00,29.14,29.14,29.1,29.13,19200.0,16.5415,16.5415,16.5187,16.5358,19200.0
2007-07-24 11:45:00,29.13,29.14,29.0,29.0,47200.0,16.5358,16.5415,16.462,16.462,47200.0
2007-07-24 11:50:00,29.0,29.04,29.0,29.02,114800.0,16.462,16.4847,16.462,16.4733,114800.0
2007-07-24 11:55:00,29.02,29.06,29.01,29.02,18600.0,16.4733,16.496,16.4677,16.4733,18600.0
2007-07-24 12:00:00,29.02,29.04,29.0,29.0,29600.0,16.4733,16.4847,16.462,16.462,29600.0
2007-07-24 12:05:00,29.0,29.0,28.97,28.98,79200.0,16.462,16.462,16.4449,16.4506,79200.0
2007-07-24 12:10:00,28.98,29.02,28.95,29.02,24600.0,16.4506,16.4733,16.4336,16.4733,24600.0
2007-07-24 12:15:00,29.02,29.03,29.0,29.0,13200.0,16.4733,16.479,16.462,16.462,13200.0
2007-07-24 12:20:00,29.02,29.03,29.0,29.03,11600.0,16.4733,16.479,16.462,16.479,11600.0
2007-07-24 12:25:00,29.03,29.08,29.03,29.04,14000.0,16.479,16.5074,16.479,16.4847,14000.0
2007-07-24 12:30:00,29.05,29.15,29.05,29.15,56600.0,16.4904,16.5471,16.4904,16.5471,56600.0
2007-07-24 12:35:00,29.14,29.15,29.09,29.09,21000.0,16.5415,16.5471,16.5131,16.5131,21000.0
2007-07-24 12:40:00,29.09,29.09,29.08,29.08,12000.0,16.5131,16.5131,16.5074,16.5074,12000.0
2007-07-24 12:45:00,29.08,29.08,29.01,29.02,14000.0,16.5074,16.5074,16.4677,16.4733,14000.0
2007-07-24 12:50:00,29.02,29.1,29.02,29.1,47600.0,16.4733,16.5187,16.4733,16.5187,47600.0
2007-07-24 12:55:00,29.1,29.11,29.08,29.09,11000.0,16.5187,16.5244,16.5074,16.5131,11000.0
2007-07-24 13:00:00,29.09,29.13,29.07,29.09,30000.0,16.5131,16.5358,16.5017,16.5131,30000.0
2007-07-24 13:05:00,29.07,29.1,29.04,29.08,29800.0,16.5017,16.5187,16.4847,16.5074,29800.0
2007-07-24 13:10:00,29.08,29.09,29.05,29.06,10800.0,16.5074,16.5131,16.4904,16.496,10800.0
2007-07-24 13:15:00,29.05,29.06,29.04,29.05,26000.0,16.4904,16.496,16.4847,16.4904,26000.0
2007-07-24 13:20:00,29.04,29.07,29.04,29.07,30800.0,16.4847,16.5017,16.4847,16.5017,30800.0
2007-07-24 13:25:00,29.07,29.08,29.03,29.03,33400.0,16.5017,16.5074,16.479,16.479,33400.0
2007-07-24 13:30:00,29.03,29.07,29.0,29.05,42600.0,16.479,16.5017,16.462,16.4904,42600.0
2007-07-24 13:35:00,29.05,29.08,29.04,29.05,19000.0,16.4904,16.5074,16.4847,16.4904,19000.0
2007-07-24 13:40:00,29.05,29.08,29.04,29.05,24000.0,16.4904,16.5074,16.4847,16.4904,24000.0
2007-07-24 13:45:00,29.05,29.07,29.02,29.04,19800.0,16.4904,16.5017,16.4733,16.4847,19800.0
2007-07-24 13:50:00,29.03,29.03,28.98,29.01,35600.0,16.479,16.479,16.4506,16.4677,35600.0
2007-07-24 13:55:00,29.02,29.02,28.98,29.01,15400.0,16.4733,16.4733,16.4506,16.4677,15400.0
2007-07-24 14:00:00,29.0,29.01,28.93,28.95,54600.0,16.462,16.4677,16.4222,16.4336,54600.0
2007-07-24 14:05:00,28.94,28.98,28.93,28.97,28400.0,16.4279,16.4506,16.4222,16.4449,28400.0
2007-07-24 14:10:00,28.97,28.99,28.93,28.93,33600.0,16.4449,16.4563,16.4222,16.4222,33600.0
2007-07-24 14:15:00,28.93,28.95,28.9,28.93,50200.0,16.4222,16.4336,16.4052,16.4222,50200.0
2007-07-24 14:20:00,28.93,28.98,28.93,28.95,28400.0,16.4222,16.4506,16.4222,16.4336,28400.0
2007-07-24 14:25:00,28.95,28.98,28.93,28.96,39000.0,16.4336,16.4506,16.4222,16.4393,39000.0
2007-07-24 14:30:00,28.96,28.96,28.88,28.89,62400.0,16.4393,16.4393,16.3939,16.3995,62400.0
2007-07-24 14:35:00,28.89,28.92,28.84,28.85,28600.0,16.3995,16.4166,16.3712,16.3768,28600.0
2007-07-24 14:40:00,28.84,28.86,28.75,28.79,43400.0,16.3712,16.3825,16.3201,16.3428,43400.0
2007-07-24 14:45:00,28.79,28.82,28.76,28.79,23800.0,16.3428,16.3598,16.3257,16.3428,23800.0
2007-07-24 14:50:00,28.8,28.82,28.79,28.8,20400.0,16.3484,16.3598,16.3428,16.3484,20400.0
2007-07-24 14:55:00,28.8,28.8,28.73,28.73,31200.0,16.3484,16.3484,16.3087,16.3087,31200.0
2007-07-24 15:00:00,28.72,28.72,28.61,28.63,77800.0,16.303,16.303,16.2406,16.2519,77800.0
2007-07-24 15:05:00,28.62,28.66,28.58,28.6,52400.0,16.2463,16.269,16.2236,16.2349,52400.0
2007-07-24 15:10:00,28.6,28.6,28.56,28.58,35200.0,16.2349,16.2349,16.2122,16.2236,35200.0
2007-07-24 15:15:00,28.58,28.6,28.55,28.59,43200.0,16.2236,16.2349,16.2065,16.2292,43200.0
2007-07-24 15:20:00,28.58,28.61,28.52,28.54,65800.0,16.2236,16.2406,16.1895,16.2009,65800.0
2007-07-24 15:25:00,28.54,28.54,28.44,28.45,76200.0,16.2009,16.2009,16.1441,16.1498,76200.0
2007-07-24 15:30:00,28.45,28.45,28.38,28.4,57000.0,16.1498,16.1498,16.11,16.1214,57000.0
2007-07-24 15:35:00,28.4,28.46,28.38,28.42,63200.0,16.1214,16.1554,16.11,16.1327,63200.0
2007-07-24 15:40:00,28.42,28.42,28.31,28.33,137800.0,16.1327,16.1327,16.0703,16.0817,137800.0
2007-07-24 15:45:00,28.34,28.38,28.32,28.36,71000.0,16.0873,16.11,16.076,16.0987,71000.0
2007-07-24 15:50:00,28.36,28.36,28.3,28.33,98600.0,16.0987,16.0987,16.0646,16.0817,98600.0
2007-07-24 15:55:00,28.32,28.36,28.29,28.34,95200.0,16.076,16.0987,16.0589,16.0873,95200.0
2007-07-25 09:30:00,28.46,28.49,28.39,28.48,55400.0,16.1554,16.1725,16.1157,16.1668,55400.0
2007-07-25 09:35:00,28.45,28.49,28.4,28.48,43200.0,16.1498,16.1725,16.1214,16.1668,43200.0
2007-07-25 09:40:00,28.47,28.59,28.47,28.58,40000.0,16.1611,16.2292,16.1611,16.2236,40000.0
2007-07-25 09:45:00,28.58,28.66,28.54,28.64,72000.0,16.2236,16.269,16.2009,16.2576,72000.0
2007-07-25 09:50:00,28.65,28.71,28.65,28.7,34400.0,16.2633,16.2974,16.2633,16.2917,34400.0
2007-07-25 09:55:00,28.7,28.71,28.61,28.63,24200.0,16.2917,16.2974,16.2406,16.2519,24200.0
2007-07-25 10:00:00,28.63,28.77,28.63,28.74,66000.0,16.2519,16.3314,16.2519,16.3144,66000.0
2007-07-25 10:05:00,28.74,28.77,28.69,28.73,51600.0,16.3144,16.3314,16.286,16.3087,51600.0
2007-07-25 10:10:00,28.73,28.75,28.67,28.68,32600.0,16.3087,16.3201,16.2747,16.2803,32600.0
2007-07-25 10:15:00,28.67,28.72,28.66,28.67,30000.0,16.2747,16.303,16.269,16.2747,30000.0
2007-07-25 10:20:00,28.67,28.68,28.59,28.59,40800.0,16.2747,16.2803,16.2292,16.2292,40800.0
2007-07-25 10:25:00,28.56,28.58,28.52,28.54,64200.0,16.2122,16.2236,16.1895,16.2009,64200.0
2007-07-25 10:30:00,28.55,28.62,28.55,28.58,90200.0,16.2065,16.2463,16.2065,16.2236,90200.0
2007-07-25 10:35:00,28.59,28.6,28.49,28.56,116200.0,16.2292,16.2349,16.1725,16.2122,116200.0
2007-07-25 10:40:00,28.57,28.6,28.54,28.58,53200.0,16.2179,16.2349,16.2009,16.2236,53200.0
2007-07-25 10:45:00,28.58,28.64,28.45,28.46,201600.0,16.2236,16.2576,16.1498,16.1554,201600.0
2007-07-25 10:50:00,28.48,28.59,28.46,28.59,116400.0,16.1668,16.2292,16.1554,16.2292,116400.0
2007-07-25 10:55:00,28.59,28.61,28.53,28.58,156800.0,16.2292,16.2406,16.1952,16.2236,156800.0
2007-07-25 11:00:00,28.58,28.62,28.56,28.62,75800.0,16.2236,16.2463,16.2122,16.2463,75800.0
2007-07-25 11:05:00,28.61,28.63,28.58,28.61,60200.0,16.2406,16.2519,16.2236,16.2406,60200.0
2007-07-25 11:10:00,28.61,28.64,28.58,28.61,70200.0,16.2406,16.2576,16.2236,16.2406,70200.0
2007-07-25 11:15:00,28.61,28.61,28.54,28.59,142400.0,16.2406,16.2406,16.2009,16.2292,142400.0
2007-07-25 11:20:00,28.56,28.61,28.54,28.57,94600.0,16.2122,16.2406,16.2009,16.2179,94600.0
2007-07-25 11:25:00,28.58,28.63,28.54,28.56,83200.0,16.2236,16.2519,16.2009,16.2122,83200.0
2007-07-25 11:30:00,28.56,28.6,28.55,28.55,87400.0,16.2122,16.2349,16.2065,16.2065,87400.0
2007-07-25 11:35:00,28.55,28.58,28.53,28.54,108800.0,16.2065,16.2236,16.1952,16.2009,108800.0
2007-07-25 11:40:00,28.55,28.59,28.53,28.55,80800.0,16.2065,16.2292,16.1952,16.2065,80800.0
2007-07-25 11:45:00,28.55,28.58,28.53,28.55,34200.0,16.2065,16.2236,16.1952,16.2065,34200.0
2007-07-25 11:50:00,28.54,28.58,28.5,28.55,60200.0,16.2009,16.2236,16.1782,16.2065,60200.0
2007-07-25 11:55:00,28.55,28.55,28.42,28.42,36800.0,16.2065,16.2065,16.1327,16.1327,36800.0
2007-07-25 12:00:00,28.43,28.51,28.41,28.5,64200.0,16.1384,16.1838,16.1271,16.1782,64200.0
2007-07-25 12:05:00,28.5,28.52,28.46,28.5,79000.0,16.1782,16.1895,16.1554,16.1782,79000.0
2007-07-25 12:10:00,28.5,28.54,28.46,28.5,51400.0,16.1782,16.2009,16.1554,16.1782,51400.0
2007-07-25 12:15:00,28.51,28.52,28.5,28.52,32200.0,16.1838,16.1895,16.1782,16.1895,32200.0
2007-07-25 12:20:00,28.52,28.53,28.5,28.52,6800.0,16.1895,16.1952,16.1782,16.1895,6800.0
2007-07-25 12:25:00,28.52,28.52,28.5,28.52,9800.0,16.1895,16.1895,16.1782,16.1895,9800.0
2007-07-25 12:30:00,28.5,28.53,28.47,28.48,24400.0,16.1782,16.1952,16.1611,16.1668,24400.0
2007-07-25 12:35:00,28.48,28.5,28.47,28.49,16400.0,16.1668,16.1782,16.1611,16.1725,16400.0
2007-07-25 12:40:00,28.5,28.5,28.45,28.46,38600.0,16.1782,16.1782,16.1498,16.1554,38600.0
2007-07-25 12:45:00,28.46,28.47,28.46,28.46,19600.0,16.1554,16.1611,16.1554,16.1554,19600.0
2007-07-25 12:50:00,28.47,28.49,28.4,28.45,116200.0,16.1611,16.1725,16.1214,16.1498,116200.0
2007-07-25 12:55:00,28.46,28.46,28.42,28.42,30800.0,16.1554,16.1554,16.1327,16.1327,30800.0
2007-07-25 13:00:00,28.42,28.48,28.42,28.48,45800.0,16.1327,16.1668,16.1327,16.1668,45800.0
2007-07-25 13:05:00,28.48,28.5,28.47,28.49,70400.0,16.1668,16.1782,16.1611,16.1725,70400.0
2007-07-25 13:10:00,28.49,28.52,28.48,28.5,103400.0,16.1725,16.1895,16.1668,16.1782,103400.0
2007-07-25 13:15:00,28.5,28.52,28.43,28.45,96600.0,16.1782,16.1895,16.1384,16.1498,96600.0
2007-07-25 13:20:00,28.45,28.49,28.36,28.38,66200.0,16.1498,16.1725,16.0987,16.11,66200.0
2007-07-25 13:25:00,28.38,28.42,28.36,28.37,98600.0,16.11,16.1327,16.0987,16.1044,98600.0
2007-07-25 13:30:00,28.39,28.41,28.3,28.3,91000.0,16.1157,16.1271,16.0646,16.0646,91000.0
2007-07-25 13:35:00,28.3,28.3,28.25,28.28,36600.0,16.0646,16.0646,16.0362,16.0533,36600.0
2007-07-25 13:40:00,28.28,28.33,28.28,28.31,29000.0,16.0533,16.0817,16.0533,16.0703,29000.0
2007-07-25 13:45:00,28.31,28.35,28.28,28.33,37600.0,16.0703,16.093,16.0533,16.0817,37600.0
2007-07-25 13:50:00,28.33,28.33,28.25,28.3,32800.0,16.0817,16.0817,16.0362,16.0646,32800.0
2007-07-25 13:55:00,28.31,28.34,28.27,28.31,48600.0,16.0703,16.0873,16.0476,16.0703,48600.0
2007-07-25 14:00:00,28.3,28.34,28.23,28.25,84600.0,16.0646,16.0873,16.0249,16.0362,84600.0
2007-07-25 14:05:00,28.25,28.3,28.24,28.27,57000.0,16.0362,16.0646,16.0306,16.0476,57000.0
2007-07-25 14:10:00,28.26,28.32,28.22,28.28,48400.0,16.0419,16.076,16.0192,16.0533,48400.0
2007-07-25 14:15:00,28.28,28.32,28.23,28.24,41400.0,16.0533,16.076,16.0249,16.0306,41400.0
2007-07-25 14:20:00,28.25,28.31,28.22,28.31,51800.0,16.0362,16.0703,16.0192,16.0703,51800.0
2007-07-25 14:25:00,28.29,28.35,28.26,28.35,54200.0,16.0589,16.093,16.0419,16.093,54200.0
2007-07-25 14:30:00,28.35,28.35,28.29,28.3,110400.0,16.093,16.093,16.0589,16.0646,110400.0
2007-07-25 14:35:00,28.3,28.33,28.24,28.24,206800.0,16.0646,16.0817,16.0306,16.0306,206800.0
2007-07-25 14:40:00,28.25,28.32,28.25,28.3,72600.0,16.0362,16.076,16.0362,16.0646,72600.0
2007-07-25 14:45:00,28.31,28.35,28.29,28.31,82400.0,16.0703,16.093,16.0589,16.0703,82400.0
2007-07-25 14:50:00,28.31,28.33,28.24,28.25,39600.0,16.0703,16.0817,16.0306,16.0362,39600.0
2007-07-25 14:55:00,28.25,28.29,28.24,28.29,37200.0,16.0362,16.0589,16.0306,16.0589,37200.0
2007-07-25 15:00:00,28.29,28.38,28.29,28.38,138200.0,16.0589,16.11,16.0589,16.11,138200.0
2007-07-25 15:05:00,28.38,28.39,28.26,28.31,150200.0,16.11,16.1157,16.0419,16.0703,150200.0
2007-07-25 15:10:00,28.31,28.47,28.31,28.47,86800.0,16.0703,16.1611,16.0703,16.1611,86800.0
2007-07-25 15:15:00,28.48,28.5,28.43,28.45,68600.0,16.1668,16.1782,16.1384,16.1498,68600.0
2007-07-25 15:20:00,28.46,28.48,28.43,28.46,55600.0,16.1554,16.1668,16.1384,16.1554,55600.0
2007-07-25 15:25:00,28.46,28.48,28.38,28.38,94600.0,16.1554,16.1668,16.11,16.11,94600.0
2007-07-25 15:30:00,28.38,28.42,28.38,28.42,85200.0,16.11,16.1327,16.11,16.1327,85200.0
2007-07-25 15:35:00,28.42,28.43,28.36,28.38,97600.0,16.1327,16.1384,16.0987,16.11,97600.0
2007-07-25 15:40:00,28.36,28.43,28.36,28.41,190200.0,16.0987,16.1384,16.0987,16.1271,190200.0
2007-07-25 15:45:00,28.41,28.46,28.4,28.46,94200.0,16.1271,16.1554,16.1214,16.1554,94200.0
2007-07-25 15:50:00,28.46,28.5,28.43,28.45,108400.0,16.1554,16.1782,16.1384,16.1498,108400.0
2007-07-25 15:55:00,28.45,28.51,28.45,28.45,101200.0,16.1498,16.1838,16.1498,16.1498,101200.0
2007-07-26 09:30:00,28.08,28.14,27.92,28.02,78600.0,15.9397,15.9738,15.8489,15.9057,78600.0
2007-07-26 09:35:00,28.01,28.05,27.82,28.05,66600.0,15.9,15.9227,15.7921,15.9227,66600.0
2007-07-26 09:40:00,28.04,28.05,27.88,28.01,50200.0,15.917,15.9227,15.8262,15.9,50200.0
2007-07-26 09:45:00,28.02,28.05,27.99,28.03,69400.0,15.9057,15.9227,15.8886,15.9114,69400.0
2007-07-26 09:50:00,28.03,28.11,28.02,28.08,98600.0,15.9114,15.9568,15.9057,15.9397,98600.0
2007-07-26 09:55:00,28.07,28.17,28.06,28.11,81600.0,15.9341,15.9908,15.9284,15.9568,81600.0
2007-07-26 10:00:00,28.11,28.11,27.98,27.99,117400.0,15.9568,15.9568,15.883,15.8886,117400.0
2007-07-26 10:05:00,27.99,28.05,27.91,28.04,123000.0,15.8886,15.9227,15.8432,15.917,123000.0
2007-07-26 10:10:00,28.04,28.1,27.97,27.97,55200.0,15.917,15.9511,15.8773,15.8773,55200.0
2007-07-26 10:15:00,27.99,28.04,27.89,27.89,66800.0,15.8886,15.917,15.8319,15.8319,66800.0
2007-07-26 10:20:00,27.9,27.93,27.8,27.81,95400.0,15.8376,15.8546,15.7808,15.7865,95400.0
2007-07-26 10:25:00,27.8,27.89,27.72,27.74,114800.0,15.7808,15.8319,15.7354,15.7467,114800.0
2007-07-26 10:30:00,27.74,27.79,27.71,27.76,61600.0,15.7467,15.7751,15.7297,15.7581,61600.0
2007-07-26 10:35:00,27.77,27.77,27.68,27.74,42000.0,15.7638,15.7638,15.7127,15.7467,42000.0
2007-07-26 10:40:00,27.74,27.77,27.69,27.73,33200.0,15.7467,15.7638,15.7184,15.7411,33200.0
2007-07-26 10:45:00,27.72,27.74,27.68,27.68,38200.0,15.7354,15.7467,15.7127,15.7127,38200.0
2007-07-26 10:50:00,27.69,27.75,27.68,27.71,36000.0,15.7184,15.7524,15.7127,15.7297,36000.0
2007-07-26 10:55:00,27.7,27.73,27.63,27.63,59000.0,15.724,15.7411,15.6843,15.6843,59000.0
2007-07-26 11:00:00,27.63,27.65,27.54,27.56,75200.0,15.6843,15.6956,15.6332,15.6446,75200.0
2007-07-26 11:05:00,27.55,27.55,27.36,27.39,170200.0,15.6389,15.6389,15.531,15.5481,170200.0
2007-07-26 11:10:00,27.4,27.43,27.28,27.28,79400.0,15.5537,15.5708,15.4856,15.4856,79400.0
2007-07-26 11:15:00,27.28,27.3,27.18,27.23,72600.0,15.4856,15.497,15.4288,15.4572,72600.0
2007-07-26 11:20:00,27.24,27.28,27.22,27.26,40000.0,15.4629,15.4856,15.4516,15.4743,40000.0
2007-07-26 11:25:00,27.26,27.3,27.18,27.21,67600.0,15.4743,15.497,15.4288,15.4459,67600.0
2007-07-26 11:30:00,27.21,27.22,27.08,27.15,80800.0,15.4459,15.4516,15.3721,15.4118,80800.0
2007-07-26 11:35:00,27.13,27.25,27.13,27.23,40000.0,15.4005,15.4686,15.4005,15.4572,40000.0
2007-07-26 11:40:00,27.21,27.32,27.2,27.32,55400.0,15.4459,15.5083,15.4402,15.5083,55400.0
2007-07-26 11:45:00,27.33,27.33,27.24,27.27,148000.0,15.514,15.514,15.4629,15.4799,148000.0
2007-07-26 11:50:00,27.27,27.3,27.18,27.28,117400.0,15.4799,15.497,15.4288,15.4856,117400.0
2007-07-26 11:55:00,27.28,27.32,27.28,27.3,42400.0,15.4856,15.5083,15.4856,15.497,42400.0
2007-07-26 12:00:00,27.3,27.32,27.25,27.29,22600.0,15.497,15.5083,15.4686,15.4913,22600.0
2007-07-26 12:05:00,27.27,27.38,27.25,27.36,57800.0,15.4799,15.5424,15.4686,15.531,57800.0
2007-07-26 12:10:00,27.36,27.42,27.34,27.41,75000.0,15.531,15.5651,15.5197,15.5594,75000.0
2007-07-26 12:15:00,27.41,27.47,27.38,27.47,48600.0,15.5594,15.5935,15.5424,15.5935,48600.0
2007-07-26 12:20:00,27.45,27.5,27.44,27.49,80600.0,15.5821,15.6105,15.5764,15.6048,80600.0
2007-07-26 12:25:00,27.5,27.53,27.44,27.45,37400.0,15.6105,15.6275,15.5764,15.5821,37400.0
2007-07-26 12:30:00,27.45,27.47,27.33,27.33,31200.0,15.5821,15.5935,15.514,15.514,31200.0
2007-07-26 12:35:00,27.33,27.36,27.26,27.27,50000.0,15.514,15.531,15.4743,15.4799,50000.0
2007-07-26 12:40:00,27.27,27.3,27.17,27.19,44600.0,15.4799,15.497,15.4232,15.4345,44600.0
2007-07-26 12:45:00,27.2,27.23,27.13,27.22,34200.0,15.4402,15.4572,15.4005,15.4516,34200.0
2007-07-26 12:50:00,27.22,27.27,27.2,27.25,22800.0,15.4516,15.4799,15.4402,15.4686,22800.0
2007-07-26 12:55:00,27.26,27.4,27.26,27.33,47000.0,15.4743,15.5537,15.4743,15.514,47000.0
2007-07-26 13:00:00,27.33,27.34,27.27,27.32,39400.0,15.514,15.5197,15.4799,15.5083,39400.0
2007-07-26 13:05:00,27.33,27.34,27.25,27.29,67600.0,15.514,15.5197,15.4686,15.4913,67600.0
2007-07-26 13:10:00,27.29,27.4,27.28,27.39,41800.0,15.4913,15.5537,15.4856,15.5481,41800.0
2007-07-26 13:15:00,27.39,27.52,27.38,27.42,57800.0,15.5481,15.6218,15.5424,15.5651,57800.0
2007-07-26 13:20:00,27.4,27.43,27.34,27.4,48200.0,15.5537,15.5708,15.5197,15.5537,48200.0
2007-07-26 13:25:00,27.4,27.4,27.25,27.32,40200.0,15.5537,15.5537,15.4686,15.5083,40200.0
2007-07-26 13:30:00,27.33,27.38,27.3,27.33,48000.0,15.514,15.5424,15.497,15.514,48000.0
2007-07-26 13:35:00,27.35,27.37,27.31,27.33,37600.0,15.5253,15.5367,15.5026,15.514,37600.0
2007-07-26 13:40:00,27.33,27.39,27.29,27.38,62000.0,15.514,15.5481,15.4913,15.5424,62000.0
2007-07-26 13:45:00,27.38,27.45,27.35,27.36,62000.0,15.5424,15.5821,15.5253,15.531,62000.0
2007-07-26 13:50:00,27.35,27.39,27.28,27.34,83000.0,15.5253,15.5481,15.4856,15.5197,83000.0
2007-07-26 13:55:00,27.34,27.35,27.25,27.3,90200.0,15.5197,15.5253,15.4686,15.497,90200.0
2007-07-26 14:00:00,27.32,27.39,27.32,27.36,44200.0,15.5083,15.5481,15.5083,15.531,44200.0
2007-07-26 14:05:00,27.37,27.38,27.25,27.27,65600.0,15.5367,15.5424,15.4686,15.4799,65600.0
2007-07-26 14:10:00,27.27,27.31,27.2,27.2,63800.0,15.4799,15.5026,15.4402,15.4402,63800.0
2007-07-26 14:15:00,27.19,27.24,27.14,27.18,70800.0,15.4345,15.4629,15.4061,15.4288,70800.0
2007-07-26 14:20:00,27.18,27.18,27.02,27.02,81000.0,15.4288,15.4288,15.338,15.338,81000.0
2007-07-26 14:25:00,27.0,27.07,26.97,27.02,86800.0,15.3267,15.3664,15.3096,15.338,86800.0
2007-07-26 14:30:00,27.03,27.16,27.02,27.15,62400.0,15.3437,15.4175,15.338,15.4118,62400.0
2007-07-26 14:35:00,27.15,27.17,27.1,27.15,58000.0,15.4118,15.4232,15.3834,15.4118,58000.0
2007-07-26 14:40:00,27.14,27.18,27.09,27.11,87600.0,15.4061,15.4288,15.3778,15.3891,87600.0
2007-07-26 14:45:00,27.11,27.16,27.0,27.0,65000.0,15.3891,15.4175,15.3267,15.3267,65000.0
2007-07-26 14:50:00,27.0,27.08,26.97,27.06,72600.0,15.3267,15.3721,15.3096,15.3607,72600.0
2007-07-26 14:55:00,27.07,27.18,27.05,27.07,110800.0,15.3664,15.4288,15.3551,15.3664,110800.0
2007-07-26 15:00:00,27.08,27.2,27.07,27.11,86400.0,15.3721,15.4402,15.3664,15.3891,86400.0
2007-07-26 15:05:00,27.11,27.19,27.07,27.16,83400.0,15.3891,15.4345,15.3664,15.4175,83400.0
2007-07-26 15:10:00,27.15,27.18,27.09,27.16,53800.0,15.4118,15.4288,15.3778,15.4175,53800.0
2007-07-26 15:15:00,27.17,27.32,27.16,27.31,87000.0,15.4232,15.5083,15.4175,15.5026,87000.0
2007-07-26 15:20:00,27.31,27.49,27.28,27.48,81200.0,15.5026,15.6048,15.4856,15.5991,81200.0
2007-07-26 15:25:00,27.48,27.49,27.28,27.3,86000.0,15.5991,15.6048,15.4856,15.497,86000.0
2007-07-26 15:30:00,27.29,27.34,27.25,27.26,67600.0,15.4913,15.5197,15.4686,15.4743,67600.0
2007-07-26 15:35:00,27.25,27.28,27.2,27.27,74800.0,15.4686,15.4856,15.4402,15.4799,74800.0
2007-07-26 15:40:00,27.27,27.27,27.16,27.24,103000.0,15.4799,15.4799,15.4175,15.4629,103000.0
2007-07-26 15:45:00,27.24,27.33,27.22,27.33,68200.0,15.4629,15.514,15.4516,15.514,68200.0
2007-07-26 15:50:00,27.33,27.35,27.23,27.3,88800.0,15.514,15.5253,15.4572,15.497,88800.0
2007-07-26 15:55:00,27.3,27.32,27.24,27.29,78200.0,15.497,15.5083,15.4629,15.4913,78200.0
2007-07-27 09:30:00,27.22,27.24,27.1,27.23,30000.0,15.4516,15.4629,15.3834,15.4572,30000.0
2007-07-27 09:35:00,27.23,27.33,27.14,27.24,68400.0,15.4572,15.514,15.4061,15.4629,68400.0
2007-07-27 09:40:00,27.24,27.26,27.09,27.11,63200.0,15.4629,15.4743,15.3778,15.3891,63200.0
2007-07-27 09:45:00,27.1,27.15,27.05,27.07,88400.0,15.3834,15.4118,15.3551,15.3664,88400.0
2007-07-27 09:50:00,27.08,27.15,27.07,27.09,43000.0,15.3721,15.4118,15.3664,15.3778,43000.0
2007-07-27 09:55:00,27.09,27.17,27.09,27.1,31400.0,15.3778,15.4232,15.3778,15.3834,31400.0
2007-07-27 10:00:00,27.1,27.14,27.05,27.13,43600.0,15.3834,15.4061,15.3551,15.4005,43600.0
2007-07-27 10:05:00,27.15,27.16,27.05,27.13,62600.0,15.4118,15.4175,15.3551,15.4005,62600.0
2007-07-27 10:10:00,27.13,27.19,27.09,27.19,33600.0,15.4005,15.4345,15.3778,15.4345,33600.0
2007-07-27 10:15:00,27.19,27.29,27.18,27.24,56400.0,15.4345,15.4913,15.4288,15.4629,56400.0
2007-07-27 10:20:00,27.25,27.29,27.18,27.21,63000.0,15.4686,15.4913,15.4288,15.4459,63000.0
2007-07-27 10:25:00,27.19,27.2,27.1,27.13,31000.0,15.4345,15.4402,15.3834,15.4005,31000.0
2007-07-27 10:30:00,27.15,27.23,27.13,27.14,42800.0,15.4118,15.4572,15.4005,15.4061,42800.0
2007-07-27 10:35:00,27.13,27.16,27.1,27.13,42600.0,15.4005,15.4175,15.3834,15.4005,42600.0
2007-07-27 10:40:00,27.13,27.18,27.12,27.17,21200.0,15.4005,15.4288,15.3948,15.4232,21200.0
2007-07-27 10:45:00,27.17,27.18,27.1,27.13,43600.0,15.4232,15.4288,15.3834,15.4005,43600.0
2007-07-27 10:50:00,27.13,27.13,26.99,27.06,77800.0,15.4005,15.4005,15.321,15.3607,77800.0
2007-07-27 10:55:00,27.05,27.07,26.95,27.02,48200.0,15.3551,15.3664,15.2983,15.338,48200.0
2007-07-27 11:00:00,27.01,27.04,26.92,26.95,64400.0,15.3323,15.3494,15.2813,15.2983,64400.0
2007-07-27 11:05:00,26.95,27.04,26.94,27.02,32800.0,15.2983,15.3494,15.2926,15.338,32800.0
2007-07-27 11:10:00,27.02,27.04,26.97,26.98,24400.0,15.338,15.3494,15.3096,15.3153,24400.0
2007-07-27 11:15:00,26.97,27.0,26.91,26.96,35000.0,15.3096,15.3267,15.2756,15.304,35000.0
2007-07-27 11:20:00,26.97,27.0,26.93,26.97,72200.0,15.3096,15.3267,15.2869,15.3096,72200.0
2007-07-27 11:25:00,26.98,27.0,26.91,26.95,23200.0,15.3153,15.3267,15.2756,15.2983,23200.0
2007-07-27 11:30:00,26.96,26.97,26.92,26.95,57400.0,15.304,15.3096,15.2813,15.2983,57400.0
2007-07-27 11:35:00,26.95,26.95,26.82,26.88,50800.0,15.2983,15.2983,15.2245,15.2586,50800.0
2007-07-27 11:40:00,26.86,26.93,26.83,26.93,39200.0,15.2472,15.2869,15.2302,15.2869,39200.0
2007-07-27 11:45:00,26.91,26.92,26.86,26.88,23600.0,15.2756,15.2813,15.2472,15.2586,23600.0
2007-07-27 11:50:00,26.86,26.87,26.76,26.79,53000.0,15.2472,15.2529,15.1904,15.2075,53000.0
2007-07-27 11:55:00,26.79,26.82,26.75,26.78,23400.0,15.2075,15.2245,15.1848,15.2018,23400.0
2007-07-27 12:00:00,26.79,26.8,26.72,26.75,34400.0,15.2075,15.2131,15.1677,15.1848,34400.0
2007-07-27 12:05:00,26.74,26.83,26.73,26.81,51400.0,15.1791,15.2302,15.1734,15.2188,51400.0
2007-07-27 12:10:00,26.81,26.81,26.73,26.75,68000.0,15.2188,15.2188,15.1734,15.1848,68000.0
2007-07-27 12:15:00,26.75,26.83,26.72,26.81,69800.0,15.1848,15.2302,15.1677,15.2188,69800.0
2007-07-27 12:20:00,26.81,26.84,26.77,26.8,45000.0,15.2188,15.2358,15.1961,15.2131,45000.0
2007-07-27 12:25:00,26.79,26.81,26.77,26.79,46400.0,15.2075,15.2188,15.1961,15.2075,46400.0
2007-07-27 12:30:00,26.79,26.8,26.7,26.72,56800.0,15.2075,15.2131,15.1564,15.1677,56800.0
2007-07-27 12:35:00,26.72,26.78,26.7,26.76,62000.0,15.1677,15.2018,15.1564,15.1904,62000.0
2007-07-27 12:40:00,26.75,26.8,26.71,26.73,169400.0,15.1848,15.2131,15.162,15.1734,169400.0
2007-07-27 12:45:00,26.74,26.79,26.73,26.75,141400.0,15.1791,15.2075,15.1734,15.1848,141400.0
2007-07-27 12:50:00,26.75,26.77,26.7,26.76,65000.0,15.1848,15.1961,15.1564,15.1904,65000.0
2007-07-27 12:55:00,26.75,26.78,26.72,26.76,42400.0,15.1848,15.2018,15.1677,15.1904,42400.0
2007-07-27 13:00:00,26.78,26.82,26.71,26.82,58600.0,15.2018,15.2245,15.162,15.2245,58600.0
2007-07-27 13:05:00,26.83,26.88,26.78,26.8,62600.0,15.2302,15.2586,15.2018,15.2131,62600.0
2007-07-27 13:10:00,26.8,26.84,26.78,26.8,36600.0,15.2131,15.2358,15.2018,15.2131,36600.0
2007-07-27 13:15:00,26.8,26.91,26.8,26.9,37000.0,15.2131,15.2756,15.2131,15.2699,37000.0
2007-07-27 13:20:00,26.9,26.93,26.89,26.92,47600.0,15.2699,15.2869,15.2642,15.2813,47600.0
2007-07-27 13:25:00,26.93,26.93,26.89,26.92,30200.0,15.2869,15.2869,15.2642,15.2813,30200.0
2007-07-27 13:30:00,26.92,26.93,26.88,26.9,36400.0,15.2813,15.2869,15.2586,15.2699,36400.0
2007-07-27 13:35:00,26.89,26.94,26.89,26.94,28800.0,15.2642,15.2926,15.2642,15.2926,28800.0
2007-07-27 13:40:00,26.93,26.98,26.93,26.96,42400.0,15.2869,15.3153,15.2869,15.304,42400.0
2007-07-27 13:45:00,26.96,27.02,26.95,27.02,48400.0,15.304,15.338,15.2983,15.338,48400.0
2007-07-27 13:50:00,27.0,27.07,26.97,27.0,47800.0,15.3267,15.3664,15.3096,15.3267,47800.0
2007-07-27 13:55:00,27.0,27.03,26.94,26.94,59600.0,15.3267,15.3437,15.2926,15.2926,59600.0
2007-07-27 14:00:00,26.95,26.98,26.91,26.94,86800.0,15.2983,15.3153,15.2756,15.2926,86800.0
2007-07-27 14:05:00,26.94,26.95,26.89,26.9,79800.0,15.2926,15.2983,15.2642,15.2699,79800.0
2007-07-27 14:10:00,26.9,26.91,26.79,26.82,109600.0,15.2699,15.2756,15.2075,15.2245,109600.0
2007-07-27 14:15:00,26.83,26.86,26.8,26.84,140400.0,15.2302,15.2472,15.2131,15.2358,140400.0
2007-07-27 14:20:00,26.83,26.84,26.78,26.8,161600.0,15.2302,15.2358,15.2018,15.2131,161600.0
2007-07-27 14:25:00,26.8,26.85,26.78,26.83,96800.0,15.2131,15.2415,15.2018,15.2302,96800.0
2007-07-27 14:30:00,26.82,26.85,26.8,26.82,61600.0,15.2245,15.2415,15.2131,15.2245,61600.0
2007-07-27 14:35:00,26.83,26.84,26.79,26.83,84600.0,15.2302,15.2358,15.2075,15.2302,84600.0
2007-07-27 14:40:00,26.82,26.85,26.79,26.81,163600.0,15.2245,15.2415,15.2075,15.2188,163600.0
2007-07-27 14:45:00,26.82,26.83,26.79,26.8,170600.0,15.2245,15.2302,15.2075,15.2131,170600.0
2007-07-27 14:50:00,26.8,26.86,26.75,26.86,89000.0,15.2131,15.2472,15.1848,15.2472,89000.0
2007-07-27 14:55:00,26.86,26.88,26.81,26.83,94600.0,15.2472,15.2586,15.2188,15.2302,94600.0
2007-07-27 15:00:00,26.82,26.83,26.79,26.81,89800.0,15.2245,15.2302,15.2075,15.2188,89800.0
2007-07-27 15:05:00,26.81,26.84,26.78,26.82,95000.0,15.2188,15.2358,15.2018,15.2245,95000.0
2007-07-27 15:10:00,26.81,26.85,26.8,26.85,95400.0,15.2188,15.2415,15.2131,15.2415,95400.0
2007-07-27 15:15:00,26.84,26.86,26.8,26.85,133000.0,15.2358,15.2472,15.2131,15.2415,133000.0
2007-07-27 15:20:00,26.84,26.85,26.8,26.82,123800.0,15.2358,15.2415,15.2131,15.2245,123800.0
2007-07-27 15:25:00,26.82,26.84,26.81,26.81,102800.0,15.2245,15.2358,15.2188,15.2188,102800.0
2007-07-27 15:30:00,26.81,26.85,26.8,26.84,88000.0,15.2188,15.2415,15.2131,15.2358,88000.0
2007-07-27 15:35:00,26.85,26.85,26.76,26.78,99000.0,15.2415,15.2415,15.1904,15.2018,99000.0
2007-07-27 15:40:00,26.79,26.79,26.71,26.72,163600.0,15.2075,15.2075,15.162,15.1677,163600.0
2007-07-27 15:45:00,26.71,26.73,26.64,26.65,118600.0,15.162,15.1734,15.1223,15.128,118600.0
2007-07-27 15:50:00,26.64,26.68,26.61,26.62,130800.0,15.1223,15.145,15.1053,15.111,130800.0
2007-07-27 15:55:00,26.62,26.66,26.56,26.56,171400.0,15.111,15.1337,15.0769,15.0769,171400.0
2007-07-30 09:30:00,26.54,26.65,26.5,26.5,67000.0,15.0655,15.128,15.0428,15.0428,67000.0
2007-07-30 09:35:00,26.55,26.57,26.3,26.36,131800.0,15.0712,15.0826,14.9293,14.9634,131800.0
2007-07-30 09:40:00,26.35,26.41,26.23,26.25,86200.0,14.9577,14.9918,14.8896,14.9009,86200.0
2007-07-30 09:45:00,26.25,26.35,26.25,26.3,82400.0,14.9009,14.9577,14.9009,14.9293,82400.0
2007-07-30 09:50:00,26.29,26.36,26.27,26.3,111000.0,14.9236,14.9634,14.9123,14.9293,111000.0
2007-07-30 09:55:00,26.3,26.39,26.25,26.33,94000.0,14.9293,14.9804,14.9009,14.9463,94000.0
2007-07-30 10:00:00,26.33,26.47,26.3,26.32,89800.0,14.9463,15.0258,14.9293,14.9407,89800.0
2007-07-30 10:05:00,26.32,26.39,26.25,26.39,84400.0,14.9407,14.9804,14.9009,14.9804,84400.0
2007-07-30 10:10:00,26.39,26.43,26.3,26.32,74400.0,14.9804,15.0031,14.9293,14.9407,74400.0
2007-07-30 10:15:00,26.32,26.39,26.3,26.39,69800.0,14.9407,14.9804,14.9293,14.9804,69800.0
2007-07-30 10:20:00,26.39,26.46,26.36,26.43,59800.0,14.9804,15.0201,14.9634,15.0031,59800.0
2007-07-30 10:25:00,26.42,26.42,26.34,26.4,59200.0,14.9974,14.9974,14.952,14.9861,59200.0
2007-07-30 10:30:00,26.4,26.42,26.35,26.4,53400.0,14.9861,14.9974,14.9577,14.9861,53400.0
2007-07-30 10:35:00,26.39,26.4,26.33,26.38,61200.0,14.9804,14.9861,14.9463,14.9747,61200.0
2007-07-30 10:40:00,26.36,26.37,26.32,26.33,50000.0,14.9634,14.969,14.9407,14.9463,50000.0
2007-07-30 10:45:00,26.33,26.4,26.32,26.4,47200.0,14.9463,14.9861,14.9407,14.9861,47200.0
2007-07-30 10:50:00,26.4,26.42,26.37,26.42,46600.0,14.9861,14.9974,14.969,14.9974,46600.0
2007-07-30 10:55:00,26.42,26.45,26.36,26.36,25800.0,14.9974,15.0145,14.9634,14.9634,25800.0
2007-07-30 11:00:00,26.36,26.49,26.36,26.45,49000.0,14.9634,15.0372,14.9634,15.0145,49000.0
2007-07-30 11:05:00,26.44,26.5,26.37,26.43,58800.0,15.0088,15.0428,14.969,15.0031,58800.0
2007-07-30 11:10:00,26.43,26.43,26.32,26.36,44600.0,15.0031,15.0031,14.9407,14.9634,44600.0
2007-07-30 11:15:00,26.38,26.39,26.33,26.33,66800.0,14.9747,14.9804,14.9463,14.9463,66800.0
2007-07-30 11:20:00,26.33,26.35,26.3,26.31,61200.0,14.9463,14.9577,14.9293,14.935,61200.0
2007-07-30 11:25:00,26.31,26.36,26.29,26.36,54400.0,14.935,14.9634,14.9236,14.9634,54400.0
2007-07-30 11:30:00,26.35,26.36,26.25,26.26,36400.0,14.9577,14.9634,14.9009,14.9066,36400.0
2007-07-30 11:35:00,26.26,26.31,26.23,26.25,45200.0,14.9066,14.935,14.8896,14.9009,45200.0
2007-07-30 11:40:00,26.25,26.25,26.14,26.15,33000.0,14.9009,14.9009,14.8385,14.8442,33000.0
2007-07-30 11:45:00,26.16,26.25,26.14,26.23,37600.0,14.8498,14.9009,14.8385,14.8896,37600.0
2007-07-30 11:50:00,26.23,26.29,26.2,26.29,39600.0,14.8896,14.9236,14.8725,14.9236,39600.0
2007-07-30 11:55:00,26.29,26.29,26.2,26.2,36600.0,14.9236,14.9236,14.8725,14.8725,36600.0
2007-07-30 12:00:00,26.2,26.25,26.14,26.15,35800.0,14.8725,14.9009,14.8385,14.8442,35800.0
2007-07-30 12:05:00,26.15,26.27,26.15,26.24,32600.0,14.8442,14.9123,14.8442,14.8953,32600.0
2007-07-30 12:10:00,26.24,26.27,26.2,26.22,31400.0,14.8953,14.9123,14.8725,14.8839,31400.0
2007-07-30 12:15:00,26.24,26.31,26.24,26.29,40200.0,14.8953,14.935,14.8953,14.9236,40200.0
2007-07-30 12:20:00,26.29,26.31,26.27,26.29,20200.0,14.9236,14.935,14.9123,14.9236,20200.0
2007-07-30 12:25:00,26.29,26.33,26.29,26.31,23400.0,14.9236,14.9463,14.9236,14.935,23400.0
2007-07-30 12:30:00,26.31,26.34,26.29,26.3,51600.0,14.935,14.952,14.9236,14.9293,51600.0
2007-07-30 12:35:00,26.3,26.42,26.3,26.4,33600.0,14.9293,14.9974,14.9293,14.9861,33600.0
2007-07-30 12:40:00,26.41,26.44,26.36,26.36,73400.0,14.9918,15.0088,14.9634,14.9634,73400.0
2007-07-30 12:45:00,26.36,26.38,26.33,26.36,54800.0,14.9634,14.9747,14.9463,14.9634,54800.0
2007-07-30 12:50:00,26.35,26.36,26.33,26.35,118200.0,14.9577,14.9634,14.9463,14.9577,118200.0
2007-07-30 12:55:00,26.35,26.36,26.32,26.34,85600.0,14.9577,14.9634,14.9407,14.952,85600.0
2007-07-30 13:00:00,26.34,26.36,26.33,26.36,40200.0,14.952,14.9634,14.9463,14.9634,40200.0
2007-07-30 13:05:00,26.36,26.39,26.34,26.35,66800.0,14.9634,14.9804,14.952,14.9577,66800.0
2007-07-30 13:10:00,26.36,26.37,26.34,26.36,60600.0,14.9634,14.969,14.952,14.9634,60600.0
2007-07-30 13:15:00,26.35,26.36,26.32,26.36,56000.0,14.9577,14.9634,14.9407,14.9634,56000.0
2007-07-30 13:20:00,26.37,26.39,26.34,26.35,82200.0,14.969,14.9804,14.952,14.9577,82200.0
2007-07-30 13:25:00,26.35,26.36,26.33,26.34,54800.0,14.9577,14.9634,14.9463,14.952,54800.0
2007-07-30 13:30:00,26.34,26.34,26.25,26.27,76200.0,14.952,14.952,14.9009,14.9123,76200.0
2007-07-30 13:35:00,26.27,26.33,26.27,26.32,17200.0,14.9123,14.9463,14.9123,14.9407,17200.0
2007-07-30 13:40:00,26.33,26.42,26.32,26.42,38800.0,14.9463,14.9974,14.9407,14.9974,38800.0
2007-07-30 13:45:00,26.41,26.44,26.37,26.42,114600.0,14.9918,15.0088,14.969,14.9974,114600.0
2007-07-30 13:50:00,26.42,26.43,26.39,26.42,253800.0,14.9974,15.0031,14.9804,14.9974,253800.0
2007-07-30 13:55:00,26.41,26.44,26.38,26.4,90000.0,14.9918,15.0088,14.9747,14.9861,90000.0
2007-07-30 14:00:00,26.4,26.41,26.38,26.4,52000.0,14.9861,14.9918,14.9747,14.9861,52000.0
2007-07-30 14:05:00,26.4,26.42,26.36,26.4,155600.0,14.9861,14.9974,14.9634,14.9861,155600.0
2007-07-30 14:10:00,26.4,26.41,26.38,26.39,86200.0,14.9861,14.9918,14.9747,14.9804,86200.0
2007-07-30 14:15:00,26.4,26.42,26.39,26.42,110600.0,14.9861,14.9974,14.9804,14.9974,110600.0
2007-07-30 14:20:00,26.42,26.45,26.41,26.43,85800.0,14.9974,15.0145,14.9918,15.0031,85800.0
2007-07-30 14:25:00,26.43,26.44,26.4,26.4,24400.0,15.0031,15.0088,14.9861,14.9861,24400.0
2007-07-30 14:30:00,26.4,26.42,26.35,26.36,32400.0,14.9861,14.9974,14.9577,14.9634,32400.0
2007-07-30 14:35:00,26.36,26.4,26.36,26.4,22000.0,14.9634,14.9861,14.9634,14.9861,22000.0
2007-07-30 14:40:00,26.4,26.46,26.4,26.43,61600.0,14.9861,15.0201,14.9861,15.0031,61600.0
2007-07-30 14:45:00,26.43,26.45,26.4,26.43,49400.0,15.0031,15.0145,14.9861,15.0031,49400.0
2007-07-30 14:50:00,26.41,26.45,26.39,26.45,46000.0,14.9918,15.0145,14.9804,15.0145,46000.0
2007-07-30 14:55:00,26.45,26.48,26.43,26.48,32400.0,15.0145,15.0315,15.0031,15.0315,32400.0
2007-07-30 15:00:00,26.48,26.5,26.44,26.49,103000.0,15.0315,15.0428,15.0088,15.0372,103000.0
2007-07-30 15:05:00,26.5,26.59,26.5,26.58,45200.0,15.0428,15.0939,15.0428,15.0883,45200.0
2007-07-30 15:10:00,26.58,26.61,26.57,26.58,42000.0,15.0883,15.1053,15.0826,15.0883,42000.0
2007-07-30 15:15:00,26.57,26.61,26.56,26.59,38200.0,15.0826,15.1053,15.0769,15.0939,38200.0
2007-07-30 15:20:00,26.59,26.64,26.58,26.64,52200.0,15.0939,15.1223,15.0883,15.1223,52200.0
2007-07-30 15:25:00,26.64,26.68,26.64,26.67,60400.0,15.1223,15.145,15.1223,15.1393,60400.0
2007-07-30 15:30:00,26.67,26.68,26.63,26.63,52200.0,15.1393,15.145,15.1166,15.1166,52200.0
2007-07-30 15:35:00,26.63,26.65,26.62,26.65,47200.0,15.1166,15.128,15.111,15.128,47200.0
2007-07-30 15:40:00,26.65,26.67,26.55,26.57,77000.0,15.128,15.1393,15.0712,15.0826,77000.0
2007-07-30 15:45:00,26.57,26.59,26.5,26.5,71600.0,15.0826,15.0939,15.0428,15.0428,71600.0
2007-07-30 15:50:00,26.52,26.54,26.49,26.52,129000.0,15.0542,15.0655,15.0372,15.0542,129000.0
2007-07-30 15:55:00,26.52,26.57,26.5,26.53,99600.0,15.0542,15.0826,15.0428,15.0599,99600.0
2007-07-31 09:30:00,26.75,26.8,26.63,26.71,197600.0,15.1848,15.2131,15.1166,15.162,197600.0
2007-07-31 09:35:00,26.71,26.91,26.63,26.74,96200.0,15.162,15.2756,15.1166,15.1791,96200.0
2007-07-31 09:40:00,26.74,26.85,26.7,26.72,98800.0,15.1791,15.2415,15.1564,15.1677,98800.0
2007-07-31 09:45:00,26.7,26.76,26.65,26.7,76000.0,15.1564,15.1904,15.128,15.1564,76000.0
2007-07-31 09:50:00,26.72,26.78,26.66,26.75,75200.0,15.1677,15.2018,15.1337,15.1848,75200.0
2007-07-31 09:55:00,26.77,26.84,26.75,26.83,322200.0,15.1961,15.2358,15.1848,15.2302,322200.0
2007-07-31 10:00:00,26.83,26.86,26.77,26.8,119800.0,15.2302,15.2472,15.1961,15.2131,119800.0
2007-07-31 10:05:00,26.79,26.81,26.71,26.77,89000.0,15.2075,15.2188,15.162,15.1961,89000.0
2007-07-31 10:10:00,26.77,26.85,26.76,26.8,138600.0,15.1961,15.2415,15.1904,15.2131,138600.0
2007-07-31 10:15:00,26.8,26.81,26.76,26.8,125400.0,15.2131,15.2188,15.1904,15.2131,125400.0
2007-07-31 10:20:00,26.8,26.82,26.77,26.8,135400.0,15.2131,15.2245,15.1961,15.2131,135400.0
2007-07-31 10:25:00,26.8,26.82,26.74,26.74,59000.0,15.2131,15.2245,15.1791,15.1791,59000.0
2007-07-31 10:30:00,26.74,26.76,26.71,26.75,53400.0,15.1791,15.1904,15.162,15.1848,53400.0
2007-07-31 10:35:00,26.74,26.75,26.68,26.7,56800.0,15.1791,15.1848,15.145,15.1564,56800.0
2007-07-31 10:40:00,26.7,26.72,26.64,26.72,34200.0,15.1564,15.1677,15.1223,15.1677,34200.0
2007-07-31 10:45:00,26.71,26.72,26.64,26.67,44400.0,15.162,15.1677,15.1223,15.1393,44400.0
2007-07-31 10:50:00,26.67,26.68,26.61,26.64,39200.0,15.1393,15.145,15.1053,15.1223,39200.0
2007-07-31 10:55:00,26.63,26.71,26.63,26.68,121600.0,15.1166,15.162,15.1166,15.145,121600.0
2007-07-31 11:00:00,26.66,26.74,26.64,26.72,46800.0,15.1337,15.1791,15.1223,15.1677,46800.0
2007-07-31 11:05:00,26.72,26.79,26.72,26.75,37800.0,15.1677,15.2075,15.1677,15.1848,37800.0
2007-07-31 11:10:00,26.75,26.79,26.74,26.75,40200.0,15.1848,15.2075,15.1791,15.1848,40200.0
2007-07-31 11:15:00,26.75,26.79,26.75,26.78,30600.0,15.1848,15.2075,15.1848,15.2018,30600.0
2007-07-31 11:20:00,26.77,26.81,26.77,26.79,55400.0,15.1961,15.2188,15.1961,15.2075,55400.0
2007-07-31 11:25:00,26.81,26.86,26.8,26.82,99400.0,15.2188,15.2472,15.2131,15.2245,99400.0
2007-07-31 11:30:00,26.82,26.85,26.81,26.81,49000.0,15.2245,15.2415,15.2188,15.2188,49000.0
2007-07-31 11:35:00,26.81,26.84,26.8,26.82,29200.0,15.2188,15.2358,15.2131,15.2245,29200.0
2007-07-31 11:40:00,26.82,26.85,26.82,26.84,25200.0,15.2245,15.2415,15.2245,15.2358,25200.0
2007-07-31 11:45:00,26.84,26.85,26.8,26.84,50600.0,15.2358,15.2415,15.2131,15.2358,50600.0
2007-07-31 11:50:00,26.84,26.89,26.84,26.86,46400.0,15.2358,15.2642,15.2358,15.2472,46400.0
2007-07-31 11:55:00,26.86,26.87,26.84,26.84,21600.0,15.2472,15.2529,15.2358,15.2358,21600.0
2007-07-31 12:00:00,26.85,26.87,26.82,26.82,30200.0,15.2415,15.2529,15.2245,15.2245,30200.0
2007-07-31 12:05:00,26.83,26.85,26.82,26.85,16400.0,15.2302,15.2415,15.2245,15.2415,16400.0
2007-07-31 12:10:00,26.85,26.86,26.8,26.8,62400.0,15.2415,15.2472,15.2131,15.2131,62400.0
2007-07-31 12:15:00,26.8,26.82,26.8,26.8,19600.0,15.2131,15.2245,15.2131,15.2131,19600.0
2007-07-31 12:20:00,26.81,26.86,26.81,26.86,20400.0,15.2188,15.2472,15.2188,15.2472,20400.0
2007-07-31 12:25:00,26.86,26.86,26.83,26.85,21600.0,15.2472,15.2472,15.2302,15.2415,21600.0
2007-07-31 12:30:00,26.85,26.86,26.81,26.83,41000.0,15.2415,15.2472,15.2188,15.2302,41000.0
2007-07-31 12:35:00,26.83,26.85,26.82,26.84,17600.0,15.2302,15.2415,15.2245,15.2358,17600.0
2007-07-31 12:40:00,26.84,26.88,26.83,26.88,40400.0,15.2358,15.2586,15.2302,15.2586,40400.0
2007-07-31 12:45:00,26.88,26.95,26.88,26.93,59600.0,15.2586,15.2983,15.2586,15.2869,59600.0
2007-07-31 12:50:00,26.93,26.96,26.93,26.95,48000.0,15.2869,15.304,15.2869,15.2983,48000.0
2007-07-31 12:55:00,26.94,26.99,26.93,26.99,22200.0,15.2926,15.321,15.2869,15.321,22200.0
2007-07-31 13:00:00,26.99,27.02,26.97,27.0,41000.0,15.321,15.338,15.3096,15.3267,41000.0
2007-07-31 13:05:00,27.0,27.02,26.93,26.95,88600.0,15.3267,15.338,15.2869,15.2983,88600.0
2007-07-31 13:10:00,26.93,27.0,26.93,26.94,130800.0,15.2869,15.3267,15.2869,15.2926,130800.0
2007-07-31 13:15:00,26.94,26.96,26.9,26.95,79600.0,15.2926,15.304,15.2699,15.2983,79600.0
2007-07-31 13:20:00,26.95,26.96,26.87,26.88,101600.0,15.2983,15.304,15.2529,15.2586,101600.0
2007-07-31 13:25:00,26.88,26.89,26.85,26.86,30400.0,15.2586,15.2642,15.2415,15.2472,30400.0
2007-07-31 13:30:00,26.86,26.89,26.84,26.88,43400.0,15.2472,15.2642,15.2358,15.2586,43400.0
2007-07-31 13:35:00,26.88,26.93,26.87,26.9,34400.0,15.2586,15.2869,15.2529,15.2699,34400.0
2007-07-31 13:40:00,26.89,26.91,26.83,26.85,28000.0,15.2642,15.2756,15.2302,15.2415,28000.0
2007-07-31 13:45:00,26.85,26.86,26.81,26.85,67400.0,15.2415,15.2472,15.2188,15.2415,67400.0
2007-07-31 13:50:00,26.83,26.85,26.78,26.83,49200.0,15.2302,15.2415,15.2018,15.2302,49200.0
2007-07-31 13:55:00,26.84,26.88,26.83,26.84,25800.0,15.2358,15.2586,15.2302,15.2358,25800.0
2007-07-31 14:00:00,26.86,26.89,26.85,26.87,36600.0,15.2472,15.2642,15.2415,15.2529,36600.0
2007-07-31 14:05:00,26.86,26.88,26.83,26.83,33600.0,15.2472,15.2586,15.2302,15.2302,33600.0
2007-07-31 14:10:00,26.83,26.9,26.82,26.9,24800.0,15.2302,15.2699,15.2245,15.2699,24800.0
2007-07-31 14:15:00,26.9,26.95,26.9,26.95,47800.0,15.2699,15.2983,15.2699,15.2983,47800.0
2007-07-31 14:20:00,26.94,26.94,26.86,26.92,39000.0,15.2926,15.2926,15.2472,15.2813,39000.0
2007-07-31 14:25:00,26.9,26.91,26.85,26.86,17400.0,15.2699,15.2756,15.2415,15.2472,17400.0
2007-07-31 14:30:00,26.86,26.88,26.82,26.86,58400.0,15.2472,15.2586,15.2245,15.2472,58400.0
2007-07-31 14:35:00,26.86,26.86,26.74,26.77,58800.0,15.2472,15.2472,15.1791,15.1961,58800.0
2007-07-31 14:40:00,26.76,26.79,26.75,26.76,27400.0,15.1904,15.2075,15.1848,15.1904,27400.0
2007-07-31 14:45:00,26.77,26.81,26.71,26.8,65600.0,15.1961,15.2188,15.162,15.2131,65600.0
2007-07-31 14:50:00,26.8,26.81,26.74,26.81,75400.0,15.2131,15.2188,15.1791,15.2188,75400.0
2007-07-31 14:55:00,26.81,26.85,26.75,26.82,85400.0,15.2188,15.2415,15.1848,15.2245,85400.0
2007-07-31 15:00:00,26.81,26.88,26.8,26.87,63000.0,15.2188,15.2586,15.2131,15.2529,63000.0
2007-07-31 15:05:00,26.86,26.89,26.83,26.85,56000.0,15.2472,15.2642,15.2302,15.2415,56000.0
2007-07-31 15:10:00,26.85,26.89,26.84,26.86,26600.0,15.2415,15.2642,15.2358,15.2472,26600.0
2007-07-31 15:15:00,26.85,26.88,26.82,26.82,191600.0,15.2415,15.2586,15.2245,15.2245,191600.0
2007-07-31 15:20:00,26.83,26.83,26.78,26.78,120400.0,15.2302,15.2302,15.2018,15.2018,120400.0
2007-07-31 15:25:00,26.78,26.79,26.73,26.75,61000.0,15.2018,15.2075,15.1734,15.1848,61000.0
2007-07-31 15:30:00,26.74,26.78,26.68,26.7,71200.0,15.1791,15.2018,15.145,15.1564,71200.0
2007-07-31 15:35:00,26.7,26.74,26.66,26.68,143200.0,15.1564,15.1791,15.1337,15.145,143200.0
2007-07-31 15:40:00,26.67,26.71,26.62,26.64,125000.0,15.1393,15.162,15.111,15.1223,125000.0
2007-07-31 15:45:00,26.64,26.66,26.55,26.57,146400.0,15.1223,15.1337,15.0712,15.0826,146400.0
2007-07-31 15:50:00,26.57,26.61,26.46,26.46,180400.0,15.0826,15.1053,15.0201,15.0201,180400.0
2007-07-31 15:55:00,26.47,26.5,26.35,26.36,372000.0,15.0258,15.0428,14.9577,14.9634,372000.0
2007-08-01 09:30:00,26.88,27.06,26.68,27.05,148800.0,15.2586,15.3607,15.145,15.3551,148800.0
2007-08-01 09:35:00,27.05,27.11,26.9,27.09,70800.0,15.3551,15.3891,15.2699,15.3778,70800.0
2007-08-01 09:40:00,27.1,27.2,27.05,27.1,168000.0,15.3834,15.4402,15.3551,15.3834,168000.0
2007-08-01 09:45:00,27.08,27.08,26.86,26.93,111600.0,15.3721,15.3721,15.2472,15.2869,111600.0
2007-08-01 09:50:00,26.92,26.92,26.74,26.78,107600.0,15.2813,15.2813,15.1791,15.2018,107600.0
2007-08-01 09:55:00,26.81,26.88,26.71,26.87,168000.0,15.2188,15.2586,15.162,15.2529,168000.0
2007-08-01 10:00:00,26.89,27.08,26.88,27.04,137400.0,15.2642,15.3721,15.2586,15.3494,137400.0
2007-08-01 10:05:00,27.05,27.05,26.8,26.82,109800.0,15.3551,15.3551,15.2131,15.2245,109800.0
2007-08-01 10:10:00,26.81,26.9,26.79,26.9,106200.0,15.2188,15.2699,15.2075,15.2699,106200.0
2007-08-01 10:15:00,26.89,27.03,26.88,26.98,114200.0,15.2642,15.3437,15.2586,15.3153,114200.0
2007-08-01 10:20:00,26.98,27.02,26.9,26.93,84000.0,15.3153,15.338,15.2699,15.2869,84000.0
2007-08-01 10:25:00,26.93,27.03,26.91,26.99,73600.0,15.2869,15.3437,15.2756,15.321,73600.0
2007-08-01 10:30:00,26.95,27.03,26.93,27.01,68200.0,15.2983,15.3437,15.2869,15.3323,68200.0
2007-08-01 10:35:00,27.0,27.01,26.89,26.97,86800.0,15.3267,15.3323,15.2642,15.3096,86800.0
2007-08-01 10:40:00,26.99,27.03,26.95,26.96,55600.0,15.321,15.3437,15.2983,15.304,55600.0
2007-08-01 10:45:00,26.96,27.0,26.81,26.9,46800.0,15.304,15.3267,15.2188,15.2699,46800.0
2007-08-01 10:50:00,26.9,26.98,26.84,26.92,59200.0,15.2699,15.3153,15.2358,15.2813,59200.0
2007-08-01 10:55:00,26.9,26.94,26.82,26.82,46800.0,15.2699,15.2926,15.2245,15.2245,46800.0
2007-08-01 11:00:00,26.83,26.93,26.74,26.9,65800.0,15.2302,15.2869,15.1791,15.2699,65800.0
2007-08-01 11:05:00,26.9,27.05,26.82,27.02,119200.0,15.2699,15.3551,15.2245,15.338,119200.0
2007-08-01 11:10:00,27.04,27.05,26.96,27.02,71000.0,15.3494,15.3551,15.304,15.338,71000.0
2007-08-01 11:15:00,27.03,27.29,27.0,27.22,77800.0,15.3437,15.4913,15.3267,15.4516,77800.0
2007-08-01 11:20:00,27.22,27.22,27.14,27.17,69400.0,15.4516,15.4516,15.4061,15.4232,69400.0
2007-08-01 11:25:00,27.16,27.26,27.11,27.18,97800.0,15.4175,15.4743,15.3891,15.4288,97800.0
2007-08-01 11:30:00,27.21,27.25,27.1,27.15,79400.0,15.4459,15.4686,15.3834,15.4118,79400.0
2007-08-01 11:35:00,27.14,27.25,27.14,27.21,71400.0,15.4061,15.4686,15.4061,15.4459,71400.0
2007-08-01 11:40:00,27.2,27.23,27.15,27.18,55600.0,15.4402,15.4572,15.4118,15.4288,55600.0
2007-08-01 11:45:00,27.17,27.21,27.1,27.15,47400.0,15.4232,15.4459,15.3834,15.4118,47400.0
2007-08-01 11:50:00,27.15,27.16,27.13,27.13,32400.0,15.4118,15.4175,15.4005,15.4005,32400.0
2007-08-01 11:55:00,27.14,27.3,27.14,27.25,69000.0,15.4061,15.497,15.4061,15.4686,69000.0
2007-08-01 12:00:00,27.25,27.3,27.24,27.25,55600.0,15.4686,15.497,15.4629,15.4686,55600.0
2007-08-01 12:05:00,27.24,27.34,27.22,27.34,41000.0,15.4629,15.5197,15.4516,15.5197,41000.0
2007-08-01 12:10:00,27.34,27.4,27.33,27.39,39600.0,15.5197,15.5537,15.514,15.5481,39600.0
2007-08-01 12:15:00,27.4,27.45,27.39,27.44,54200.0,15.5537,15.5821,15.5481,15.5764,54200.0
2007-08-01 12:20:00,27.43,27.44,27.4,27.4,23400.0,15.5708,15.5764,15.5537,15.5537,23400.0
2007-08-01 12:25:00,27.4,27.42,27.37,27.4,32600.0,15.5537,15.5651,15.5367,15.5537,32600.0
2007-08-01 12:30:00,27.4,27.47,27.39,27.45,52800.0,15.5537,15.5935,15.5481,15.5821,52800.0
2007-08-01 12:35:00,27.44,27.44,27.37,27.38,55000.0,15.5764,15.5764,15.5367,15.5424,55000.0
2007-08-01 12:40:00,27.38,27.39,27.34,27.34,30200.0,15.5424,15.5481,15.5197,15.5197,30200.0
2007-08-01 12:45:00,27.35,27.38,27.33,27.34,33000.0,15.5253,15.5424,15.514,15.5197,33000.0
2007-08-01 12:50:00,27.34,27.34,27.2,27.23,44200.0,15.5197,15.5197,15.4402,15.4572,44200.0
2007-08-01 12:55:00,27.23,27.24,27.15,27.23,61000.0,15.4572,15.4629,15.4118,15.4572,61000.0
2007-08-01 13:00:00,27.24,27.24,27.1,27.11,59800.0,15.4629,15.4629,15.3834,15.3891,59800.0
2007-08-01 13:05:00,27.11,27.13,27.0,27.0,80400.0,15.3891,15.4005,15.3267,15.3267,80400.0
2007-08-01 13:10:00,27.03,27.05,26.99,26.99,55800.0,15.3437,15.3551,15.321,15.321,55800.0
2007-08-01 13:15:00,26.99,27.04,26.97,27.01,75000.0,15.321,15.3494,15.3096,15.3323,75000.0
2007-08-01 13:20:00,27.03,27.05,26.9,26.93,66400.0,15.3437,15.3551,15.2699,15.2869,66400.0
2007-08-01 13:25:00,26.92,27.03,26.89,27.0,56000.0,15.2813,15.3437,15.2642,15.3267,56000.0
2007-08-01 13:30:00,27.02,27.09,27.01,27.09,29600.0,15.338,15.3778,15.3323,15.3778,29600.0
2007-08-01 13:35:00,27.08,27.12,27.05,27.07,40400.0,15.3721,15.3948,15.3551,15.3664,40400.0
2007-08-01 13:40:00,27.08,27.19,27.08,27.16,50000.0,15.3721,15.4345,15.3721,15.4175,50000.0
2007-08-01 13:45:00,27.13,27.14,27.07,27.12,40800.0,15.4005,15.4061,15.3664,15.3948,40800.0
2007-08-01 13:50:00,27.11,27.18,27.07,27.14,60600.0,15.3891,15.4288,15.3664,15.4061,60600.0
2007-08-01 13:55:00,27.13,27.13,27.07,27.11,37600.0,15.4005,15.4005,15.3664,15.3891,37600.0
2007-08-01 14:00:00,27.1,27.11,27.04,27.1,63800.0,15.3834,15.3891,15.3494,15.3834,63800.0
2007-08-01 14:05:00,27.1,27.11,27.05,27.08,49400.0,15.3834,15.3891,15.3551,15.3721,49400.0
2007-08-01 14:10:00,27.08,27.1,27.0,27.04,58000.0,15.3721,15.3834,15.3267,15.3494,58000.0
2007-08-01 14:15:00,27.05,27.05,26.95,26.99,77200.0,15.3551,15.3551,15.2983,15.321,77200.0
2007-08-01 14:20:00,27.0,27.01,26.95,26.95,49200.0,15.3267,15.3323,15.2983,15.2983,49200.0
2007-08-01 14:25:00,26.95,27.0,26.9,26.95,62200.0,15.2983,15.3267,15.2699,15.2983,62200.0
2007-08-01 14:30:00,26.95,27.02,26.94,27.0,64800.0,15.2983,15.338,15.2926,15.3267,64800.0
2007-08-01 14:35:00,26.99,27.04,26.89,26.93,77400.0,15.321,15.3494,15.2642,15.2869,77400.0
2007-08-01 14:40:00,26.93,26.98,26.89,26.9,43400.0,15.2869,15.3153,15.2642,15.2699,43400.0
2007-08-01 14:45:00,26.89,26.95,26.89,26.92,95200.0,15.2642,15.2983,15.2642,15.2813,95200.0
2007-08-01 14:50:00,26.92,26.94,26.89,26.94,58600.0,15.2813,15.2926,15.2642,15.2926,58600.0
2007-08-01 14:55:00,26.94,26.95,26.78,26.86,77000.0,15.2926,15.2983,15.2018,15.2472,77000.0
2007-08-01 15:00:00,26.86,26.95,26.84,26.88,83000.0,15.2472,15.2983,15.2358,15.2586,83000.0
2007-08-01 15:05:00,26.88,26.93,26.81,26.86,68000.0,15.2586,15.2869,15.2188,15.2472,68000.0
2007-08-01 15:10:00,26.86,26.93,26.77,26.93,61800.0,15.2472,15.2869,15.1961,15.2869,61800.0
2007-08-01 15:15:00,26.93,26.96,26.84,26.91,59600.0,15.2869,15.304,15.2358,15.2756,59600.0
2007-08-01 15:20:00,26.89,26.92,26.85,26.89,62600.0,15.2642,15.2813,15.2415,15.2642,62600.0
2007-08-01 15:25:00,26.88,27.0,26.85,26.96,68200.0,15.2586,15.3267,15.2415,15.304,68200.0
2007-08-01 15:30:00,26.97,27.0,26.92,26.93,85800.0,15.3096,15.3267,15.2813,15.2869,85800.0
2007-08-01 15:35:00,26.93,27.0,26.88,27.0,75600.0,15.2869,15.3267,15.2586,15.3267,75600.0
2007-08-01 15:40:00,27.0,27.1,26.95,27.1,89400.0,15.3267,15.3834,15.2983,15.3834,89400.0
2007-08-01 15:45:00,27.1,27.23,27.07,27.21,83800.0,15.3834,15.4572,15.3664,15.4459,83800.0
2007-08-01 15:50:00,27.22,27.43,27.19,27.38,137000.0,15.4516,15.5708,15.4345,15.5424,137000.0
2007-08-01 15:55:00,27.38,27.5,27.35,27.46,114000.0,15.5424,15.6105,15.5253,15.5878,114000.0
2007-08-02 09:35:00,27.93,27.93,27.63,27.73,113200.0,15.8546,15.8546,15.6843,15.7411,113200.0
2007-08-02 09:40:00,27.7,28.01,27.67,27.94,160200.0,15.724,15.9,15.707,15.8603,160200.0
2007-08-02 09:45:00,27.93,28.1,27.93,28.1,124600.0,15.8546,15.9511,15.8546,15.9511,124600.0
2007-08-02 09:50:00,28.08,28.14,27.98,28.01,163600.0,15.9397,15.9738,15.883,15.9,163600.0
2007-08-02 09:55:00,28.0,28.02,27.86,27.9,75400.0,15.8943,15.9057,15.8149,15.8376,75400.0
2007-08-02 10:00:00,27.9,27.97,27.77,27.79,78800.0,15.8376,15.8773,15.7638,15.7751,78800.0
2007-08-02 10:05:00,27.83,27.86,27.75,27.82,25600.0,15.7978,15.8149,15.7524,15.7921,25600.0
2007-08-02 10:10:00,27.84,27.88,27.77,27.81,45400.0,15.8035,15.8262,15.7638,15.7865,45400.0
2007-08-02 10:15:00,27.82,27.84,27.78,27.81,49200.0,15.7921,15.8035,15.7694,15.7865,49200.0
2007-08-02 10:20:00,27.79,27.84,27.76,27.77,48200.0,15.7751,15.8035,15.7581,15.7638,48200.0
2007-08-02 10:25:00,27.77,27.84,27.73,27.84,38800.0,15.7638,15.8035,15.7411,15.8035,38800.0
2007-08-02 10:30:00,27.83,27.92,27.81,27.84,69400.0,15.7978,15.8489,15.7865,15.8035,69400.0
2007-08-02 10:35:00,27.85,27.91,27.83,27.86,45800.0,15.8092,15.8432,15.7978,15.8149,45800.0
2007-08-02 10:40:00,27.85,27.89,27.83,27.84,25000.0,15.8092,15.8319,15.7978,15.8035,25000.0
2007-08-02 10:45:00,27.84,27.84,27.8,27.82,15400.0,15.8035,15.8035,15.7808,15.7921,15400.0
2007-08-02 10:50:00,27.81,27.83,27.75,27.8,21800.0,15.7865,15.7978,15.7524,15.7808,21800.0
2007-08-02 10:55:00,27.79,27.79,27.7,27.7,16000.0,15.7751,15.7751,15.724,15.724,16000.0
2007-08-02 11:00:00,27.7,27.71,27.61,27.67,38200.0,15.724,15.7297,15.6729,15.707,38200.0
2007-08-02 11:05:00,27.65,27.66,27.6,27.6,41400.0,15.6956,15.7013,15.6673,15.6673,41400.0
2007-08-02 11:10:00,27.59,27.66,27.59,27.63,49800.0,15.6616,15.7013,15.6616,15.6843,49800.0
2007-08-02 11:15:00,27.64,27.68,27.6,27.64,42200.0,15.69,15.7127,15.6673,15.69,42200.0
2007-08-02 11:20:00,27.64,27.67,27.61,27.65,37400.0,15.69,15.707,15.6729,15.6956,37400.0
2007-08-02 11:25:00,27.64,27.72,27.64,27.71,37200.0,15.69,15.7354,15.69,15.7297,37200.0
2007-08-02 11:30:00,27.72,27.73,27.68,27.69,48800.0,15.7354,15.7411,15.7127,15.7184,48800.0
2007-08-02 11:35:00,27.69,27.69,27.64,27.66,22600.0,15.7184,15.7184,15.69,15.7013,22600.0
2007-08-02 11:40:00,27.67,27.68,27.65,27.65,17000.0,15.707,15.7127,15.6956,15.6956,17000.0
2007-08-02 11:45:00,27.65,27.69,27.63,27.68,29800.0,15.6956,15.7184,15.6843,15.7127,29800.0
2007-08-02 11:50:00,27.68,27.71,27.67,27.68,35000.0,15.7127,15.7297,15.707,15.7127,35000.0
2007-08-02 11:55:00,27.69,27.79,27.68,27.79,56400.0,15.7184,15.7751,15.7127,15.7751,56400.0
2007-08-02 12:00:00,27.8,27.81,27.76,27.77,45200.0,15.7808,15.7865,15.7581,15.7638,45200.0
2007-08-02 12:05:00,27.77,27.82,27.75,27.81,41800.0,15.7638,15.7921,15.7524,15.7865,41800.0
2007-08-02 12:10:00,27.82,27.86,27.79,27.86,48400.0,15.7921,15.8149,15.7751,15.8149,48400.0
2007-08-02 12:15:00,27.85,27.85,27.8,27.82,43400.0,15.8092,15.8092,15.7808,15.7921,43400.0
2007-08-02 12:20:00,27.82,27.83,27.79,27.81,52000.0,15.7921,15.7978,15.7751,15.7865,52000.0
2007-08-02 12:25:00,27.8,27.82,27.79,27.8,35800.0,15.7808,15.7921,15.7751,15.7808,35800.0
2007-08-02 12:30:00,27.8,27.83,27.8,27.81,43600.0,15.7808,15.7978,15.7808,15.7865,43600.0
2007-08-02 12:35:00,27.81,27.85,27.79,27.85,129200.0,15.7865,15.8092,15.7751,15.8092,129200.0
2007-08-02 12:40:00,27.84,27.86,27.81,27.81,30600.0,15.8035,15.8149,15.7865,15.7865,30600.0
2007-08-02 12:45:00,27.8,27.83,27.76,27.8,45200.0,15.7808,15.7978,15.7581,15.7808,45200.0
2007-08-02 12:50:00,27.81,27.82,27.75,27.78,29800.0,15.7865,15.7921,15.7524,15.7694,29800.0
2007-08-02 12:55:00,27.77,27.78,27.73,27.73,63400.0,15.7638,15.7694,15.7411,15.7411,63400.0
2007-08-02 13:00:00,27.73,27.73,27.68,27.68,57600.0,15.7411,15.7411,15.7127,15.7127,57600.0
2007-08-02 13:05:00,27.68,27.71,27.58,27.71,43800.0,15.7127,15.7297,15.6559,15.7297,43800.0
2007-08-02 13:10:00,27.71,27.71,27.58,27.67,119400.0,15.7297,15.7297,15.6559,15.707,119400.0
2007-08-02 13:15:00,27.67,27.74,27.65,27.72,54600.0,15.707,15.7467,15.6956,15.7354,54600.0
2007-08-02 13:20:00,27.73,27.74,27.68,27.73,62600.0,15.7411,15.7467,15.7127,15.7411,62600.0
2007-08-02 13:25:00,27.72,27.78,27.71,27.77,94200.0,15.7354,15.7694,15.7297,15.7638,94200.0
2007-08-02 13:30:00,27.78,27.85,27.76,27.83,43000.0,15.7694,15.8092,15.7581,15.7978,43000.0
2007-08-02 13:35:00,27.83,27.83,27.76,27.77,52600.0,15.7978,15.7978,15.7581,15.7638,52600.0
2007-08-02 13:40:00,27.77,27.78,27.75,27.75,33400.0,15.7638,15.7694,15.7524,15.7524,33400.0
2007-08-02 13:45:00,27.76,27.81,27.75,27.78,47000.0,15.7581,15.7865,15.7524,15.7694,47000.0
2007-08-02 13:50:00,27.77,27.81,27.74,27.81,70000.0,15.7638,15.7865,15.7467,15.7865,70000.0
2007-08-02 13:55:00,27.8,27.84,27.8,27.83,67400.0,15.7808,15.8035,15.7808,15.7978,67400.0
2007-08-02 14:00:00,27.83,27.92,27.83,27.9,87000.0,15.7978,15.8489,15.7978,15.8376,87000.0
2007-08-02 14:05:00,27.89,27.93,27.88,27.93,85200.0,15.8319,15.8546,15.8262,15.8546,85200.0
2007-08-02 14:10:00,27.92,27.93,27.89,27.9,71000.0,15.8489,15.8546,15.8319,15.8376,71000.0
2007-08-02 14:15:00,27.9,27.9,27.85,27.86,74800.0,15.8376,15.8376,15.8092,15.8149,74800.0
2007-08-02 14:20:00,27.87,27.89,27.84,27.84,61200.0,15.8205,15.8319,15.8035,15.8035,61200.0
2007-08-02 14:25:00,27.84,27.89,27.83,27.89,92400.0,15.8035,15.8319,15.7978,15.8319,92400.0
2007-08-02 14:30:00,27.88,27.95,27.87,27.91,92200.0,15.8262,15.8659,15.8205,15.8432,92200.0
2007-08-02 14:35:00,27.91,27.92,27.86,27.88,98800.0,15.8432,15.8489,15.8149,15.8262,98800.0
2007-08-02 14:40:00,27.88,27.91,27.86,27.86,100000.0,15.8262,15.8432,15.8149,15.8149,100000.0
2007-08-02 14:45:00,27.86,27.88,27.85,27.87,91200.0,15.8149,15.8262,15.8092,15.8205,91200.0
2007-08-02 14:50:00,27.88,27.89,27.83,27.87,92400.0,15.8262,15.8319,15.7978,15.8205,92400.0
2007-08-02 14:55:00,27.86,27.91,27.85,27.9,75400.0,15.8149,15.8432,15.8092,15.8376,75400.0
2007-08-02 15:00:00,27.89,27.99,27.87,27.96,115000.0,15.8319,15.8886,15.8205,15.8716,115000.0
2007-08-02 15:05:00,27.97,28.03,27.93,28.0,171400.0,15.8773,15.9114,15.8546,15.8943,171400.0
2007-08-02 15:10:00,28.0,28.06,28.0,28.05,98800.0,15.8943,15.9284,15.8943,15.9227,98800.0
2007-08-02 15:15:00,28.06,28.1,28.03,28.04,89200.0,15.9284,15.9511,15.9114,15.917,89200.0
2007-08-02 15:20:00,28.04,28.09,28.0,28.08,101600.0,15.917,15.9454,15.8943,15.9397,101600.0
2007-08-02 15:25:00,28.09,28.21,28.08,28.13,139600.0,15.9454,16.0135,15.9397,15.9681,139600.0
2007-08-02 15:30:00,28.11,28.17,28.07,28.08,132800.0,15.9568,15.9908,15.9341,15.9397,132800.0
2007-08-02 15:35:00,28.07,28.16,28.05,28.08,135600.0,15.9341,15.9851,15.9227,15.9397,135600.0
2007-08-02 15:40:00,28.14,28.17,28.09,28.14,126200.0,15.9738,15.9908,15.9454,15.9738,126200.0
2007-08-02 15:45:00,28.13,28.15,28.08,28.1,103800.0,15.9681,15.9795,15.9397,15.9511,103800.0
2007-08-02 15:50:00,28.1,28.13,28.04,28.11,111000.0,15.9511,15.9681,15.917,15.9568,111000.0
2007-08-02 15:55:00,28.11,28.18,28.11,28.14,124400.0,15.9568,15.9965,15.9568,15.9738,124400.0
2007-08-03 09:30:00,28.78,28.8,28.52,28.74,137800.0,16.3371,16.3484,16.1895,16.3144,137800.0
2007-08-03 09:35:00,28.74,28.77,28.63,28.73,70400.0,16.3144,16.3314,16.2519,16.3087,70400.0
2007-08-03 09:40:00,28.74,28.8,28.6,28.62,49600.0,16.3144,16.3484,16.2349,16.2463,49600.0
2007-08-03 09:45:00,28.63,28.63,28.55,28.57,70000.0,16.2519,16.2519,16.2065,16.2179,70000.0
2007-08-03 09:50:00,28.58,28.64,28.56,28.57,111600.0,16.2236,16.2576,16.2122,16.2179,111600.0
2007-08-03 09:55:00,28.59,28.59,28.46,28.53,74000.0,16.2292,16.2292,16.1554,16.1952,74000.0
2007-08-03 10:00:00,28.53,28.53,28.27,28.41,92800.0,16.1952,16.1952,16.0476,16.1271,92800.0
2007-08-03 10:05:00,28.43,28.47,28.29,28.34,84200.0,16.1384,16.1611,16.0589,16.0873,84200.0
2007-08-03 10:10:00,28.35,28.48,28.34,28.43,56600.0,16.093,16.1668,16.0873,16.1384,56600.0
2007-08-03 10:15:00,28.42,28.42,28.34,28.38,40800.0,16.1327,16.1327,16.0873,16.11,40800.0
2007-08-03 10:20:00,28.4,28.4,28.25,28.35,40600.0,16.1214,16.1214,16.0362,16.093,40600.0
2007-08-03 10:25:00,28.33,28.35,28.28,28.3,55000.0,16.0817,16.093,16.0533,16.0646,55000.0
2007-08-03 10:30:00,28.3,28.33,28.23,28.25,74000.0,16.0646,16.0817,16.0249,16.0362,74000.0
2007-08-03 10:35:00,28.24,28.3,28.15,28.16,82000.0,16.0306,16.0646,15.9795,15.9851,82000.0
2007-08-03 10:40:00,28.15,28.22,28.03,28.15,144600.0,15.9795,16.0192,15.9114,15.9795,144600.0
2007-08-03 10:45:00,28.17,28.19,28.11,28.15,61400.0,15.9908,16.0022,15.9568,15.9795,61400.0
2007-08-03 10:50:00,28.16,28.2,28.14,28.18,35600.0,15.9851,16.0079,15.9738,15.9965,35600.0
2007-08-03 10:55:00,28.18,28.22,28.15,28.17,53400.0,15.9965,16.0192,15.9795,15.9908,53400.0
2007-08-03 11:00:00,28.18,28.26,28.17,28.25,33000.0,15.9965,16.0419,15.9908,16.0362,33000.0
2007-08-03 11:05:00,28.27,28.31,28.2,28.21,85400.0,16.0476,16.0703,16.0079,16.0135,85400.0
2007-08-03 11:10:00,28.21,28.21,28.1,28.11,105000.0,16.0135,16.0135,15.9511,15.9568,105000.0
2007-08-03 11:15:00,28.11,28.17,28.09,28.16,43000.0,15.9568,15.9908,15.9454,15.9851,43000.0
2007-08-03 11:20:00,28.16,28.22,28.16,28.18,44400.0,15.9851,16.0192,15.9851,15.9965,44400.0
2007-08-03 11:25:00,28.19,28.23,28.15,28.17,70200.0,16.0022,16.0249,15.9795,15.9908,70200.0
2007-08-03 11:30:00,28.18,28.2,28.1,28.14,49200.0,15.9965,16.0079,15.9511,15.9738,49200.0
2007-08-03 11:35:00,28.13,28.18,28.11,28.17,47600.0,15.9681,15.9965,15.9568,15.9908,47600.0
2007-08-03 11:40:00,28.18,28.23,28.16,28.22,45200.0,15.9965,16.0249,15.9851,16.0192,45200.0
2007-08-03 11:45:00,28.22,28.27,28.21,28.23,56400.0,16.0192,16.0476,16.0135,16.0249,56400.0
2007-08-03 11:50:00,28.23,28.23,28.13,28.18,79200.0,16.0249,16.0249,15.9681,15.9965,79200.0
2007-08-03 11:55:00,28.17,28.18,28.11,28.11,115600.0,15.9908,15.9965,15.9568,15.9568,115600.0
2007-08-03 12:00:00,28.12,28.15,28.11,28.13,51000.0,15.9624,15.9795,15.9568,15.9681,51000.0
2007-08-03 12:05:00,28.11,28.11,28.05,28.1,77200.0,15.9568,15.9568,15.9227,15.9511,77200.0
2007-08-03 12:10:00,28.11,28.13,27.95,27.98,92600.0,15.9568,15.9681,15.8659,15.883,92600.0
2007-08-03 12:15:00,27.97,27.98,27.91,27.91,76000.0,15.8773,15.883,15.8432,15.8432,76000.0
2007-08-03 12:20:00,27.91,27.91,27.8,27.82,86000.0,15.8432,15.8432,15.7808,15.7921,86000.0
2007-08-03 12:25:00,27.81,27.81,27.74,27.74,89200.0,15.7865,15.7865,15.7467,15.7467,89200.0
2007-08-03 12:30:00,27.75,27.76,27.69,27.72,66000.0,15.7524,15.7581,15.7184,15.7354,66000.0
2007-08-03 12:35:00,27.72,27.75,27.69,27.7,87600.0,15.7354,15.7524,15.7184,15.724,87600.0
2007-08-03 12:40:00,27.7,27.74,27.66,27.73,49800.0,15.724,15.7467,15.7013,15.7411,49800.0
2007-08-03 12:45:00,27.73,27.73,27.61,27.61,42200.0,15.7411,15.7411,15.6729,15.6729,42200.0
2007-08-03 12:50:00,27.62,27.63,27.53,27.53,76600.0,15.6786,15.6843,15.6275,15.6275,76600.0
2007-08-03 12:55:00,27.55,27.55,27.5,27.52,65000.0,15.6389,15.6389,15.6105,15.6218,65000.0
2007-08-03 13:00:00,27.53,27.58,27.53,27.58,36000.0,15.6275,15.6559,15.6275,15.6559,36000.0
2007-08-03 13:05:00,27.58,27.67,27.55,27.67,64200.0,15.6559,15.707,15.6389,15.707,64200.0
2007-08-03 13:10:00,27.67,27.69,27.63,27.63,47000.0,15.707,15.7184,15.6843,15.6843,47000.0
2007-08-03 13:15:00,27.64,27.7,27.63,27.65,51600.0,15.69,15.724,15.6843,15.6956,51600.0
2007-08-03 13:20:00,27.66,27.75,27.66,27.74,34200.0,15.7013,15.7524,15.7013,15.7467,34200.0
2007-08-03 13:25:00,27.74,27.78,27.73,27.73,59600.0,15.7467,15.7694,15.7411,15.7411,59600.0
2007-08-03 13:30:00,27.73,27.75,27.7,27.75,109800.0,15.7411,15.7524,15.724,15.7524,109800.0
2007-08-03 13:35:00,27.75,27.75,27.68,27.72,45600.0,15.7524,15.7524,15.7127,15.7354,45600.0
2007-08-03 13:40:00,27.72,27.77,27.71,27.76,52200.0,15.7354,15.7638,15.7297,15.7581,52200.0
2007-08-03 13:45:00,27.76,27.77,27.68,27.74,42400.0,15.7581,15.7638,15.7127,15.7467,42400.0
2007-08-03 13:50:00,27.75,27.78,27.73,27.75,64200.0,15.7524,15.7694,15.7411,15.7524,64200.0
2007-08-03 13:55:00,27.75,27.81,27.75,27.78,65000.0,15.7524,15.7865,15.7524,15.7694,65000.0
2007-08-03 14:00:00,27.78,27.83,27.77,27.82,113200.0,15.7694,15.7978,15.7638,15.7921,113200.0
2007-08-03 14:05:00,27.83,27.83,27.78,27.81,77200.0,15.7978,15.7978,15.7694,15.7865,77200.0
2007-08-03 14:10:00,27.8,27.81,27.73,27.75,47400.0,15.7808,15.7865,15.7411,15.7524,47400.0
2007-08-03 14:15:00,27.77,27.77,27.65,27.68,56000.0,15.7638,15.7638,15.6956,15.7127,56000.0
2007-08-03 14:20:00,27.7,27.7,27.6,27.6,65200.0,15.724,15.724,15.6673,15.6673,65200.0
2007-08-03 14:25:00,27.59,27.59,27.46,27.48,52000.0,15.6616,15.6616,15.5878,15.5991,52000.0
2007-08-03 14:30:00,27.47,27.57,27.47,27.54,45600.0,15.5935,15.6502,15.5935,15.6332,45600.0
2007-08-03 14:35:00,27.54,27.57,27.53,27.55,33800.0,15.6332,15.6502,15.6275,15.6389,33800.0
2007-08-03 14:40:00,27.56,27.6,27.51,27.51,45400.0,15.6446,15.6673,15.6162,15.6162,45400.0
2007-08-03 14:45:00,27.5,27.54,27.46,27.48,58400.0,15.6105,15.6332,15.5878,15.5991,58400.0
2007-08-03 14:50:00,27.48,27.58,27.48,27.52,52400.0,15.5991,15.6559,15.5991,15.6218,52400.0
2007-08-03 14:55:00,27.53,27.6,27.49,27.54,73400.0,15.6275,15.6673,15.6048,15.6332,73400.0
2007-08-03 15:00:00,27.54,27.57,27.43,27.53,155200.0,15.6332,15.6502,15.5708,15.6275,155200.0
2007-08-03 15:05:00,27.55,27.59,27.45,27.47,69800.0,15.6389,15.6616,15.5821,15.5935,69800.0
2007-08-03 15:10:00,27.47,27.56,27.44,27.49,45000.0,15.5935,15.6446,15.5764,15.6048,45000.0
2007-08-03 15:15:00,27.48,27.5,27.37,27.39,77400.0,15.5991,15.6105,15.5367,15.5481,77400.0
2007-08-03 15:20:00,27.39,27.41,27.34,27.36,76600.0,15.5481,15.5594,15.5197,15.531,76600.0
2007-08-03 15:25:00,27.37,27.4,27.24,27.25,85200.0,15.5367,15.5537,15.4629,15.4686,85200.0
2007-08-03 15:30:00,27.25,27.34,27.22,27.34,87200.0,15.4686,15.5197,15.4516,15.5197,87200.0
2007-08-03 15:35:00,27.34,27.35,27.23,27.23,86800.0,15.5197,15.5253,15.4572,15.4572,86800.0
2007-08-03 15:40:00,27.23,27.23,27.11,27.21,118400.0,15.4572,15.4572,15.3891,15.4459,118400.0
2007-08-03 15:45:00,27.21,27.23,27.03,27.03,113400.0,15.4459,15.4572,15.3437,15.3437,113400.0
2007-08-03 15:50:00,27.04,27.06,26.99,27.03,92600.0,15.3494,15.3607,15.321,15.3437,92600.0
2007-08-03 15:55:00,27.04,27.06,26.97,26.98,169200.0,15.3494,15.3607,15.3096,15.3153,169200.0
2007-08-06 09:30:00,27.02,27.18,27.0,27.01,49200.0,15.338,15.4288,15.3267,15.3323,49200.0
2007-08-06 09:35:00,27.01,27.06,26.95,26.97,41200.0,15.3323,15.3607,15.2983,15.3096,41200.0
2007-08-06 09:40:00,26.99,27.1,26.99,27.05,73600.0,15.321,15.3834,15.321,15.3551,73600.0
2007-08-06 09:45:00,27.04,27.1,26.98,27.0,160400.0,15.3494,15.3834,15.3153,15.3267,160400.0
2007-08-06 09:50:00,27.0,27.06,26.98,27.05,164400.0,15.3267,15.3607,15.3153,15.3551,164400.0
2007-08-06 09:55:00,27.05,27.17,27.0,27.17,73000.0,15.3551,15.4232,15.3267,15.4232,73000.0
2007-08-06 10:00:00,27.15,27.18,26.99,26.99,49400.0,15.4118,15.4288,15.321,15.321,49400.0
2007-08-06 10:05:00,27.0,27.05,26.97,27.0,56400.0,15.3267,15.3551,15.3096,15.3267,56400.0
2007-08-06 10:10:00,27.0,27.03,26.97,26.97,76200.0,15.3267,15.3437,15.3096,15.3096,76200.0
2007-08-06 10:15:00,26.97,27.02,26.92,26.95,74800.0,15.3096,15.338,15.2813,15.2983,74800.0
2007-08-06 10:20:00,26.94,27.02,26.9,26.92,138000.0,15.2926,15.338,15.2699,15.2813,138000.0
2007-08-06 10:25:00,26.91,26.92,26.76,26.81,144600.0,15.2756,15.2813,15.1904,15.2188,144600.0
2007-08-06 10:30:00,26.79,26.82,26.74,26.75,135000.0,15.2075,15.2245,15.1791,15.1848,135000.0
2007-08-06 10:35:00,26.75,26.77,26.7,26.75,92000.0,15.1848,15.1961,15.1564,15.1848,92000.0
2007-08-06 10:40:00,26.75,26.75,26.67,26.75,82200.0,15.1848,15.1848,15.1393,15.1848,82200.0
2007-08-06 10:45:00,26.76,26.83,26.73,26.81,108200.0,15.1904,15.2302,15.1734,15.2188,108200.0
2007-08-06 10:50:00,26.79,26.81,26.66,26.68,66600.0,15.2075,15.2188,15.1337,15.145,66600.0
2007-08-06 10:55:00,26.68,26.75,26.66,26.72,54600.0,15.145,15.1848,15.1337,15.1677,54600.0
2007-08-06 11:00:00,26.73,26.77,26.68,26.71,63400.0,15.1734,15.1961,15.145,15.162,63400.0
2007-08-06 11:05:00,26.7,26.77,26.7,26.74,41400.0,15.1564,15.1961,15.1564,15.1791,41400.0
2007-08-06 11:10:00,26.75,26.84,26.74,26.84,48200.0,15.1848,15.2358,15.1791,15.2358,48200.0
2007-08-06 11:15:00,26.84,26.95,26.83,26.93,41200.0,15.2358,15.2983,15.2302,15.2869,41200.0
2007-08-06 11:20:00,26.93,26.96,26.88,26.93,52200.0,15.2869,15.304,15.2586,15.2869,52200.0
2007-08-06 11:25:00,26.93,26.93,26.88,26.92,26600.0,15.2869,15.2869,15.2586,15.2813,26600.0
2007-08-06 11:30:00,26.92,26.93,26.86,26.91,82600.0,15.2813,15.2869,15.2472,15.2756,82600.0
2007-08-06 11:35:00,26.92,26.93,26.89,26.9,23200.0,15.2813,15.2869,15.2642,15.2699,23200.0
2007-08-06 11:40:00,26.9,26.95,26.9,26.95,41400.0,15.2699,15.2983,15.2699,15.2983,41400.0
2007-08-06 11:45:00,26.97,27.11,26.96,27.09,36800.0,15.3096,15.3891,15.304,15.3778,36800.0
2007-08-06 11:50:00,27.09,27.17,27.08,27.09,63400.0,15.3778,15.4232,15.3721,15.3778,63400.0
2007-08-06 11:55:00,27.09,27.11,27.07,27.07,33000.0,15.3778,15.3891,15.3664,15.3664,33000.0
2007-08-06 12:00:00,27.07,27.09,27.05,27.06,41600.0,15.3664,15.3778,15.3551,15.3607,41600.0
2007-08-06 12:05:00,27.06,27.09,27.04,27.08,24400.0,15.3607,15.3778,15.3494,15.3721,24400.0
2007-08-06 12:10:00,27.09,27.11,27.07,27.1,14600.0,15.3778,15.3891,15.3664,15.3834,14600.0
2007-08-06 12:15:00,27.11,27.11,27.07,27.08,13400.0,15.3891,15.3891,15.3664,15.3721,13400.0
2007-08-06 12:20:00,27.08,27.1,27.06,27.08,14600.0,15.3721,15.3834,15.3607,15.3721,14600.0
2007-08-06 12:25:00,27.07,27.12,27.07,27.11,22000.0,15.3664,15.3948,15.3664,15.3891,22000.0
2007-08-06 12:30:00,27.11,27.14,27.1,27.12,24600.0,15.3891,15.4061,15.3834,15.3948,24600.0
2007-08-06 12:35:00,27.12,27.25,27.12,27.24,32800.0,15.3948,15.4686,15.3948,15.4629,32800.0
2007-08-06 12:40:00,27.23,27.25,27.22,27.24,22200.0,15.4572,15.4686,15.4516,15.4629,22200.0
2007-08-06 12:45:00,27.23,27.3,27.22,27.25,14800.0,15.4572,15.497,15.4516,15.4686,14800.0
2007-08-06 12:50:00,27.25,27.3,27.24,27.28,29200.0,15.4686,15.497,15.4629,15.4856,29200.0
2007-08-06 12:55:00,27.28,27.28,27.24,27.28,13600.0,15.4856,15.4856,15.4629,15.4856,13600.0
2007-08-06 13:00:00,27.27,27.29,27.24,27.27,14800.0,15.4799,15.4913,15.4629,15.4799,14800.0
2007-08-06 13:05:00,27.27,27.3,27.18,27.18,38000.0,15.4799,15.497,15.4288,15.4288,38000.0
2007-08-06 13:10:00,27.18,27.18,27.11,27.15,71400.0,15.4288,15.4288,15.3891,15.4118,71400.0
2007-08-06 13:15:00,27.15,27.17,27.11,27.15,27000.0,15.4118,15.4232,15.3891,15.4118,27000.0
2007-08-06 13:20:00,27.14,27.16,27.1,27.14,22800.0,15.4061,15.4175,15.3834,15.4061,22800.0
2007-08-06 13:25:00,27.16,27.18,27.1,27.14,31600.0,15.4175,15.4288,15.3834,15.4061,31600.0
2007-08-06 13:30:00,27.15,27.16,27.11,27.12,19400.0,15.4118,15.4175,15.3891,15.3948,19400.0
2007-08-06 13:35:00,27.13,27.17,27.1,27.11,32800.0,15.4005,15.4232,15.3834,15.3891,32800.0
2007-08-06 13:40:00,27.12,27.15,27.1,27.11,29000.0,15.3948,15.4118,15.3834,15.3891,29000.0
2007-08-06 13:45:00,27.1,27.11,27.07,27.07,29200.0,15.3834,15.3891,15.3664,15.3664,29200.0
2007-08-06 13:50:00,27.07,27.13,27.07,27.11,22000.0,15.3664,15.4005,15.3664,15.3891,22000.0
2007-08-06 13:55:00,27.11,27.11,27.06,27.07,24000.0,15.3891,15.3891,15.3607,15.3664,24000.0
2007-08-06 14:00:00,27.07,27.11,27.06,27.06,42200.0,15.3664,15.3891,15.3607,15.3607,42200.0
2007-08-06 14:05:00,27.06,27.15,27.05,27.14,49200.0,15.3607,15.4118,15.3551,15.4061,49200.0
2007-08-06 14:10:00,27.13,27.14,27.06,27.1,35800.0,15.4005,15.4061,15.3607,15.3834,35800.0
2007-08-06 14:15:00,27.11,27.2,27.08,27.19,57000.0,15.3891,15.4402,15.3721,15.4345,57000.0
2007-08-06 14:20:00,27.19,27.27,27.18,27.22,55200.0,15.4345,15.4799,15.4288,15.4516,55200.0
2007-08-06 14:25:00,27.21,27.21,27.16,27.18,49800.0,15.4459,15.4459,15.4175,15.4288,49800.0
2007-08-06 14:30:00,27.18,27.25,27.18,27.22,38800.0,15.4288,15.4686,15.4288,15.4516,38800.0
2007-08-06 14:35:00,27.23,27.27,27.21,27.25,72000.0,15.4572,15.4799,15.4459,15.4686,72000.0
2007-08-06 14:40:00,27.26,27.41,27.25,27.36,113800.0,15.4743,15.5594,15.4686,15.531,113800.0
2007-08-06 14:45:00,27.36,27.38,27.28,27.29,77000.0,15.531,15.5424,15.4856,15.4913,77000.0
2007-08-06 14:50:00,27.29,27.35,27.27,27.29,70200.0,15.4913,15.5253,15.4799,15.4913,70200.0
2007-08-06 14:55:00,27.28,27.28,27.18,27.25,60200.0,15.4856,15.4856,15.4288,15.4686,60200.0
2007-08-06 15:00:00,27.25,27.33,27.25,27.27,62200.0,15.4686,15.514,15.4686,15.4799,62200.0
2007-08-06 15:05:00,27.26,27.43,27.25,27.43,83000.0,15.4743,15.5708,15.4686,15.5708,83000.0
2007-08-06 15:10:00,27.43,27.49,27.39,27.42,50400.0,15.5708,15.6048,15.5481,15.5651,50400.0
2007-08-06 15:15:00,27.43,27.5,27.43,27.47,74400.0,15.5708,15.6105,15.5708,15.5935,74400.0
2007-08-06 15:20:00,27.47,27.53,27.43,27.5,92600.0,15.5935,15.6275,15.5708,15.6105,92600.0
2007-08-06 15:25:00,27.5,27.52,27.45,27.52,79000.0,15.6105,15.6218,15.5821,15.6218,79000.0
2007-08-06 15:30:00,27.52,27.53,27.43,27.44,83800.0,15.6218,15.6275,15.5708,15.5764,83800.0
2007-08-06 15:35:00,27.45,27.52,27.43,27.51,68600.0,15.5821,15.6218,15.5708,15.6162,68600.0
2007-08-06 15:40:00,27.52,27.68,27.52,27.66,96400.0,15.6218,15.7127,15.6218,15.7013,96400.0
2007-08-06 15:45:00,27.66,27.79,27.66,27.75,116800.0,15.7013,15.7751,15.7013,15.7524,116800.0
2007-08-06 15:50:00,27.75,27.81,27.73,27.8,102400.0,15.7524,15.7865,15.7411,15.7808,102400.0
2007-08-06 15:55:00,27.8,27.88,27.77,27.86,210800.0,15.7808,15.8262,15.7638,15.8149,210800.0
2007-08-07 09:30:00,27.61,27.73,27.56,27.64,70800.0,15.6729,15.7411,15.6446,15.69,70800.0
2007-08-07 09:35:00,27.65,27.67,27.5,27.55,38400.0,15.6956,15.707,15.6105,15.6389,38400.0
2007-08-07 09:40:00,27.53,27.58,27.43,27.44,28600.0,15.6275,15.6559,15.5708,15.5764,28600.0
2007-08-07 09:45:00,27.44,27.54,27.44,27.51,47000.0,15.5764,15.6332,15.5764,15.6162,47000.0
2007-08-07 09:50:00,27.52,27.52,27.45,27.47,20800.0,15.6218,15.6218,15.5821,15.5935,20800.0
2007-08-07 09:55:00,27.48,27.53,27.46,27.53,43200.0,15.5991,15.6275,15.5878,15.6275,43200.0
2007-08-07 10:00:00,27.52,27.65,27.5,27.64,62800.0,15.6218,15.6956,15.6105,15.69,62800.0
2007-08-07 10:05:00,27.63,27.69,27.61,27.61,32800.0,15.6843,15.7184,15.6729,15.6729,32800.0
2007-08-07 10:10:00,27.61,27.62,27.57,27.58,42600.0,15.6729,15.6786,15.6502,15.6559,42600.0
2007-08-07 10:15:00,27.59,27.65,27.59,27.6,41000.0,15.6616,15.6956,15.6616,15.6673,41000.0
2007-08-07 10:20:00,27.6,27.61,27.58,27.58,36200.0,15.6673,15.6729,15.6559,15.6559,36200.0
2007-08-07 10:25:00,27.58,27.61,27.57,27.6,57000.0,15.6559,15.6729,15.6502,15.6673,57000.0
2007-08-07 10:30:00,27.6,27.63,27.57,27.61,91200.0,15.6673,15.6843,15.6502,15.6729,91200.0
2007-08-07 10:35:00,27.61,27.69,27.6,27.66,61800.0,15.6729,15.7184,15.6673,15.7013,61800.0
2007-08-07 10:40:00,27.65,27.7,27.61,27.61,74200.0,15.6956,15.724,15.6729,15.6729,74200.0
2007-08-07 10:45:00,27.61,27.64,27.59,27.6,86600.0,15.6729,15.69,15.6616,15.6673,86600.0
2007-08-07 10:50:00,27.6,27.61,27.54,27.58,56400.0,15.6673,15.6729,15.6332,15.6559,56400.0
2007-08-07 10:55:00,27.58,27.6,27.56,27.59,36600.0,15.6559,15.6673,15.6446,15.6616,36600.0
2007-08-07 11:00:00,27.6,27.6,27.57,27.58,43000.0,15.6673,15.6673,15.6502,15.6559,43000.0
2007-08-07 11:05:00,27.58,27.58,27.5,27.5,38200.0,15.6559,15.6559,15.6105,15.6105,38200.0
2007-08-07 11:10:00,27.5,27.5,27.45,27.46,13600.0,15.6105,15.6105,15.5821,15.5878,13600.0
2007-08-07 11:15:00,27.45,27.52,27.43,27.52,31200.0,15.5821,15.6218,15.5708,15.6218,31200.0
2007-08-07 11:20:00,27.5,27.56,27.5,27.54,39600.0,15.6105,15.6446,15.6105,15.6332,39600.0
2007-08-07 11:25:00,27.55,27.56,27.52,27.56,45200.0,15.6389,15.6446,15.6218,15.6446,45200.0
2007-08-07 11:30:00,27.56,27.57,27.5,27.52,40000.0,15.6446,15.6502,15.6105,15.6218,40000.0
2007-08-07 11:35:00,27.52,27.53,27.49,27.49,56800.0,15.6218,15.6275,15.6048,15.6048,56800.0
2007-08-07 11:40:00,27.49,27.53,27.49,27.5,32200.0,15.6048,15.6275,15.6048,15.6105,32200.0
2007-08-07 11:45:00,27.5,27.52,27.48,27.49,52600.0,15.6105,15.6218,15.5991,15.6048,52600.0
2007-08-07 11:50:00,27.49,27.5,27.47,27.48,24400.0,15.6048,15.6105,15.5935,15.5991,24400.0
2007-08-07 11:55:00,27.49,27.53,27.47,27.5,158800.0,15.6048,15.6275,15.5935,15.6105,158800.0
2007-08-07 12:00:00,27.5,27.54,27.48,27.54,45000.0,15.6105,15.6332,15.5991,15.6332,45000.0
2007-08-07 12:05:00,27.54,27.58,27.54,27.56,68600.0,15.6332,15.6559,15.6332,15.6446,68600.0
2007-08-07 12:10:00,27.56,27.64,27.55,27.6,66600.0,15.6446,15.69,15.6389,15.6673,66600.0
2007-08-07 12:15:00,27.61,27.61,27.58,27.58,61600.0,15.6729,15.6729,15.6559,15.6559,61600.0
2007-08-07 12:20:00,27.58,27.59,27.56,27.57,14200.0,15.6559,15.6616,15.6446,15.6502,14200.0
2007-08-07 12:25:00,27.57,27.58,27.54,27.58,26000.0,15.6502,15.6559,15.6332,15.6559,26000.0
2007-08-07 12:30:00,27.58,27.6,27.57,27.58,37000.0,15.6559,15.6673,15.6502,15.6559,37000.0
2007-08-07 12:35:00,27.57,27.59,27.53,27.57,29600.0,15.6502,15.6616,15.6275,15.6502,29600.0
2007-08-07 12:40:00,27.58,27.58,27.52,27.53,28800.0,15.6559,15.6559,15.6218,15.6275,28800.0
2007-08-07 12:45:00,27.53,27.55,27.52,27.55,14200.0,15.6275,15.6389,15.6218,15.6389,14200.0
2007-08-07 12:50:00,27.53,27.57,27.53,27.57,34400.0,15.6275,15.6502,15.6275,15.6502,34400.0
2007-08-07 12:55:00,27.57,27.6,27.56,27.58,19000.0,15.6502,15.6673,15.6446,15.6559,19000.0
2007-08-07 13:00:00,27.59,27.6,27.57,27.6,32800.0,15.6616,15.6673,15.6502,15.6673,32800.0
2007-08-07 13:05:00,27.59,27.62,27.58,27.59,35800.0,15.6616,15.6786,15.6559,15.6616,35800.0
2007-08-07 13:10:00,27.59,27.62,27.56,27.57,33800.0,15.6616,15.6786,15.6446,15.6502,33800.0
2007-08-07 13:15:00,27.58,27.62,27.56,27.58,20800.0,15.6559,15.6786,15.6446,15.6559,20800.0
2007-08-07 13:20:00,27.58,27.63,27.58,27.58,29400.0,15.6559,15.6843,15.6559,15.6559,29400.0
2007-08-07 13:25:00,27.58,27.61,27.58,27.61,14800.0,15.6559,15.6729,15.6559,15.6729,14800.0
2007-08-07 13:30:00,27.6,27.62,27.59,27.6,32200.0,15.6673,15.6786,15.6616,15.6673,32200.0
2007-08-07 13:35:00,27.6,27.61,27.57,27.59,61200.0,15.6673,15.6729,15.6502,15.6616,61200.0
2007-08-07 13:40:00,27.59,27.63,27.58,27.61,27600.0,15.6616,15.6843,15.6559,15.6729,27600.0
2007-08-07 13:45:00,27.62,27.68,27.61,27.68,29400.0,15.6786,15.7127,15.6729,15.7127,29400.0
2007-08-07 13:50:00,27.68,27.7,27.65,27.66,38000.0,15.7127,15.724,15.6956,15.7013,38000.0
2007-08-07 13:55:00,27.66,27.7,27.66,27.67,22600.0,15.7013,15.724,15.7013,15.707,22600.0
2007-08-07 14:00:00,27.68,27.7,27.64,27.67,31800.0,15.7127,15.724,15.69,15.707,31800.0
2007-08-07 14:05:00,27.66,27.71,27.66,27.7,69600.0,15.7013,15.7297,15.7013,15.724,69600.0
2007-08-07 14:10:00,27.7,27.81,27.57,27.59,53400.0,15.724,15.7865,15.6502,15.6616,53400.0
2007-08-07 14:15:00,27.58,27.68,27.53,27.57,190000.0,15.6559,15.7127,15.6275,15.6502,190000.0
2007-08-07 14:20:00,27.59,27.68,27.55,27.55,133800.0,15.6616,15.7127,15.6389,15.6389,133800.0
2007-08-07 14:25:00,27.57,27.66,27.53,27.57,85400.0,15.6502,15.7013,15.6275,15.6502,85400.0
2007-08-07 14:30:00,27.56,27.58,27.45,27.45,81400.0,15.6446,15.6559,15.5821,15.5821,81400.0
2007-08-07 14:35:00,27.45,27.49,27.39,27.42,92800.0,15.5821,15.6048,15.5481,15.5651,92800.0
2007-08-07 14:40:00,27.42,27.49,27.39,27.45,66400.0,15.5651,15.6048,15.5481,15.5821,66400.0
2007-08-07 14:45:00,27.43,27.54,27.41,27.54,99200.0,15.5708,15.6332,15.5594,15.6332,99200.0
2007-08-07 14:50:00,27.53,27.57,27.49,27.54,88000.0,15.6275,15.6502,15.6048,15.6332,88000.0
2007-08-07 14:55:00,27.55,27.71,27.53,27.69,95400.0,15.6389,15.7297,15.6275,15.7184,95400.0
2007-08-07 15:00:00,27.68,27.93,27.68,27.88,140000.0,15.7127,15.8546,15.7127,15.8262,140000.0
2007-08-07 15:05:00,27.88,27.95,27.85,27.9,108400.0,15.8262,15.8659,15.8092,15.8376,108400.0
2007-08-07 15:10:00,27.9,27.93,27.85,27.88,85200.0,15.8376,15.8546,15.8092,15.8262,85200.0
2007-08-07 15:15:00,27.88,27.95,27.86,27.91,70200.0,15.8262,15.8659,15.8149,15.8432,70200.0
2007-08-07 15:20:00,27.92,27.97,27.86,27.92,63400.0,15.8489,15.8773,15.8149,15.8489,63400.0
2007-08-07 15:25:00,27.9,28.05,27.9,28.0,102400.0,15.8376,15.9227,15.8376,15.8943,102400.0
2007-08-07 15:30:00,28.01,28.18,28.0,28.18,135800.0,15.9,15.9965,15.8943,15.9965,135800.0
2007-08-07 15:35:00,28.19,28.31,28.18,28.3,98600.0,16.0022,16.0703,15.9965,16.0646,98600.0
2007-08-07 15:40:00,28.3,28.3,28.23,28.28,71000.0,16.0646,16.0646,16.0249,16.0533,71000.0
2007-08-07 15:45:00,28.27,28.27,28.15,28.16,95600.0,16.0476,16.0476,15.9795,15.9851,95600.0
2007-08-07 15:50:00,28.16,28.17,28.04,28.04,140800.0,15.9851,15.9908,15.917,15.917,140800.0
2007-08-07 15:55:00,28.03,28.06,27.99,28.0,162400.0,15.9114,15.9284,15.8886,15.8943,162400.0
2007-08-08 09:30:00,28.11,28.16,28.08,28.13,47000.0,15.9568,15.9851,15.9397,15.9681,47000.0
2007-08-08 09:35:00,28.13,28.13,27.98,28.02,50600.0,15.9681,15.9681,15.883,15.9057,50600.0
2007-08-08 09:40:00,28.04,28.19,28.0,28.09,50600.0,15.917,16.0022,15.8943,15.9454,50600.0
2007-08-08 09:45:00,28.11,28.16,28.05,28.08,53400.0,15.9568,15.9851,15.9227,15.9397,53400.0
2007-08-08 09:50:00,28.08,28.22,28.05,28.2,96800.0,15.9397,16.0192,15.9227,16.0079,96800.0
2007-08-08 09:55:00,28.21,28.28,28.17,28.17,89000.0,16.0135,16.0533,15.9908,15.9908,89000.0
2007-08-08 10:00:00,28.17,28.22,28.13,28.14,73200.0,15.9908,16.0192,15.9681,15.9738,73200.0
2007-08-08 10:05:00,28.15,28.25,28.15,28.22,34400.0,15.9795,16.0362,15.9795,16.0192,34400.0
2007-08-08 10:10:00,28.24,28.34,28.22,28.3,96400.0,16.0306,16.0873,16.0192,16.0646,96400.0
2007-08-08 10:15:00,28.3,28.52,28.3,28.5,149400.0,16.0646,16.1895,16.0646,16.1782,149400.0
2007-08-08 10:20:00,28.5,28.55,28.49,28.53,100800.0,16.1782,16.2065,16.1725,16.1952,100800.0
2007-08-08 10:25:00,28.52,28.52,28.46,28.5,80400.0,16.1895,16.1895,16.1554,16.1782,80400.0
2007-08-08 10:30:00,28.5,28.5,28.47,28.48,74200.0,16.1782,16.1782,16.1611,16.1668,74200.0
2007-08-08 10:35:00,28.47,28.54,28.47,28.52,92800.0,16.1611,16.2009,16.1611,16.1895,92800.0
2007-08-08 10:40:00,28.52,28.55,28.49,28.54,60000.0,16.1895,16.2065,16.1725,16.2009,60000.0
2007-08-08 10:45:00,28.54,28.68,28.54,28.67,117200.0,16.2009,16.2803,16.2009,16.2747,117200.0
2007-08-08 10:50:00,28.68,28.7,28.65,28.65,53600.0,16.2803,16.2917,16.2633,16.2633,53600.0
2007-08-08 10:55:00,28.66,28.73,28.65,28.73,58600.0,16.269,16.3087,16.2633,16.3087,58600.0
2007-08-08 11:00:00,28.73,28.84,28.72,28.79,132200.0,16.3087,16.3712,16.303,16.3428,132200.0
2007-08-08 11:05:00,28.79,28.82,28.72,28.74,69000.0,16.3428,16.3598,16.303,16.3144,69000.0
2007-08-08 11:10:00,28.74,28.75,28.73,28.75,36000.0,16.3144,16.3201,16.3087,16.3201,36000.0
2007-08-08 11:15:00,28.74,28.77,28.72,28.72,47600.0,16.3144,16.3314,16.303,16.303,47600.0
2007-08-08 11:20:00,28.71,28.76,28.7,28.75,40600.0,16.2974,16.3257,16.2917,16.3201,40600.0
2007-08-08 11:25:00,28.75,28.76,28.67,28.68,51000.0,16.3201,16.3257,16.2747,16.2803,51000.0
2007-08-08 11:30:00,28.68,28.7,28.63,28.68,42800.0,16.2803,16.2917,16.2519,16.2803,42800.0
2007-08-08 11:35:00,28.69,28.71,28.68,28.71,31600.0,16.286,16.2974,16.2803,16.2974,31600.0
2007-08-08 11:40:00,28.71,28.73,28.7,28.72,23400.0,16.2974,16.3087,16.2917,16.303,23400.0
2007-08-08 11:45:00,28.72,28.75,28.7,28.74,25800.0,16.303,16.3201,16.2917,16.3144,25800.0
2007-08-08 11:50:00,28.74,28.74,28.7,28.7,29000.0,16.3144,16.3144,16.2917,16.2917,29000.0
2007-08-08 11:55:00,28.71,28.73,28.64,28.66,48000.0,16.2974,16.3087,16.2576,16.269,48000.0
2007-08-08 12:00:00,28.65,28.66,28.58,28.58,57800.0,16.2633,16.269,16.2236,16.2236,57800.0
2007-08-08 12:05:00,28.57,28.59,28.55,28.55,112400.0,16.2179,16.2292,16.2065,16.2065,112400.0
2007-08-08 12:10:00,28.55,28.55,28.5,28.51,72800.0,16.2065,16.2065,16.1782,16.1838,72800.0
2007-08-08 12:15:00,28.5,28.5,28.45,28.48,51200.0,16.1782,16.1782,16.1498,16.1668,51200.0
2007-08-08 12:20:00,28.47,28.51,28.47,28.49,45400.0,16.1611,16.1838,16.1611,16.1725,45400.0
2007-08-08 12:25:00,28.48,28.51,28.48,28.5,31000.0,16.1668,16.1838,16.1668,16.1782,31000.0
2007-08-08 12:30:00,28.48,28.53,28.48,28.52,52400.0,16.1668,16.1952,16.1668,16.1895,52400.0
2007-08-08 12:35:00,28.52,28.55,28.5,28.53,24600.0,16.1895,16.2065,16.1782,16.1952,24600.0
2007-08-08 12:40:00,28.53,28.54,28.49,28.51,28200.0,16.1952,16.2009,16.1725,16.1838,28200.0
2007-08-08 12:45:00,28.52,28.57,28.5,28.56,38200.0,16.1895,16.2179,16.1782,16.2122,38200.0
2007-08-08 12:50:00,28.56,28.56,28.49,28.5,37000.0,16.2122,16.2122,16.1725,16.1782,37000.0
2007-08-08 12:55:00,28.49,28.51,28.48,28.49,28400.0,16.1725,16.1838,16.1668,16.1725,28400.0
2007-08-08 13:00:00,28.48,28.5,28.48,28.49,15800.0,16.1668,16.1782,16.1668,16.1725,15800.0
2007-08-08 13:05:00,28.48,28.53,28.48,28.49,22800.0,16.1668,16.1952,16.1668,16.1725,22800.0
2007-08-08 13:10:00,28.48,28.54,28.46,28.53,23600.0,16.1668,16.2009,16.1554,16.1952,23600.0
2007-08-08 13:15:00,28.53,28.54,28.49,28.53,26400.0,16.1952,16.2009,16.1725,16.1952,26400.0
2007-08-08 13:20:00,28.51,28.52,28.48,28.51,33000.0,16.1838,16.1895,16.1668,16.1838,33000.0
2007-08-08 13:25:00,28.5,28.61,28.5,28.56,59000.0,16.1782,16.2406,16.1782,16.2122,59000.0
2007-08-08 13:30:00,28.55,28.64,28.55,28.63,31800.0,16.2065,16.2576,16.2065,16.2519,31800.0
2007-08-08 13:35:00,28.63,28.64,28.59,28.6,28800.0,16.2519,16.2576,16.2292,16.2349,28800.0
2007-08-08 13:40:00,28.59,28.63,28.59,28.61,31200.0,16.2292,16.2519,16.2292,16.2406,31200.0
2007-08-08 13:45:00,28.63,28.63,28.58,28.59,50000.0,16.2519,16.2519,16.2236,16.2292,50000.0
2007-08-08 13:50:00,28.59,28.59,28.52,28.54,78600.0,16.2292,16.2292,16.1895,16.2009,78600.0
2007-08-08 13:55:00,28.54,28.6,28.53,28.56,64600.0,16.2009,16.2349,16.1952,16.2122,64600.0
2007-08-08 14:00:00,28.57,28.58,28.54,28.55,55600.0,16.2179,16.2236,16.2009,16.2065,55600.0
2007-08-08 14:05:00,28.55,28.56,28.5,28.51,82800.0,16.2065,16.2122,16.1782,16.1838,82800.0
2007-08-08 14:10:00,28.51,28.57,28.46,28.55,59400.0,16.1838,16.2179,16.1554,16.2065,59400.0
2007-08-08 14:15:00,28.57,28.58,28.55,28.58,46000.0,16.2179,16.2236,16.2065,16.2236,46000.0
2007-08-08 14:20:00,28.58,28.64,28.58,28.63,44800.0,16.2236,16.2576,16.2236,16.2519,44800.0
2007-08-08 14:25:00,28.63,28.65,28.58,28.59,81800.0,16.2519,16.2633,16.2236,16.2292,81800.0
2007-08-08 14:30:00,28.58,28.58,28.51,28.51,45400.0,16.2236,16.2236,16.1838,16.1838,45400.0
2007-08-08 14:35:00,28.5,28.5,28.37,28.38,71800.0,16.1782,16.1782,16.1044,16.11,71800.0
2007-08-08 14:40:00,28.36,28.41,28.33,28.38,49800.0,16.0987,16.1271,16.0817,16.11,49800.0
2007-08-08 14:45:00,28.38,28.4,28.34,28.34,34400.0,16.11,16.1214,16.0873,16.0873,34400.0
2007-08-08 14:50:00,28.35,28.36,28.25,28.32,67200.0,16.093,16.0987,16.0362,16.076,67200.0
2007-08-08 14:55:00,28.32,28.33,28.23,28.29,43400.0,16.076,16.0817,16.0249,16.0589,43400.0
2007-08-08 15:00:00,28.29,28.31,28.2,28.2,45800.0,16.0589,16.0703,16.0079,16.0079,45800.0
2007-08-08 15:05:00,28.22,28.25,28.13,28.14,66000.0,16.0192,16.0362,15.9681,15.9738,66000.0
2007-08-08 15:10:00,28.14,28.21,28.08,28.09,77400.0,15.9738,16.0135,15.9397,15.9454,77400.0
2007-08-08 15:15:00,28.09,28.16,28.07,28.11,56600.0,15.9454,15.9851,15.9341,15.9568,56600.0
2007-08-08 15:20:00,28.1,28.1,27.87,27.91,96200.0,15.9511,15.9511,15.8205,15.8432,96200.0
2007-08-08 15:25:00,27.9,27.91,27.75,27.78,74400.0,15.8376,15.8432,15.7524,15.7694,74400.0
2007-08-08 15:30:00,27.78,27.8,27.66,27.75,139000.0,15.7694,15.7808,15.7013,15.7524,139000.0
2007-08-08 15:35:00,27.75,27.9,27.75,27.84,124400.0,15.7524,15.8376,15.7524,15.8035,124400.0
2007-08-08 15:40:00,27.83,27.93,27.79,27.93,141200.0,15.7978,15.8546,15.7751,15.8546,141200.0
2007-08-08 15:45:00,27.93,27.99,27.79,27.8,166800.0,15.8546,15.8886,15.7751,15.7808,166800.0
2007-08-08 15:50:00,27.81,27.96,27.78,27.87,175600.0,15.7865,15.8716,15.7694,15.8205,175600.0
2007-08-08 15:55:00,27.87,28.06,27.83,28.06,197400.0,15.8205,15.9284,15.7978,15.9284,197400.0
2007-08-09 09:30:00,27.72,27.79,27.38,27.39,127400.0,15.7354,15.7751,15.5424,15.5481,127400.0
2007-08-09 09:35:00,27.38,27.6,27.24,27.43,73000.0,15.5424,15.6673,15.4629,15.5708,73000.0
2007-08-09 09:40:00,27.47,27.75,27.35,27.53,66600.0,15.5935,15.7524,15.5253,15.6275,66600.0
2007-08-09 09:45:00,27.52,27.65,27.41,27.65,62600.0,15.6218,15.6956,15.5594,15.6956,62600.0
2007-08-09 09:50:00,27.64,27.75,27.6,27.68,57400.0,15.69,15.7524,15.6673,15.7127,57400.0
2007-08-09 09:55:00,27.68,27.72,27.61,27.63,45200.0,15.7127,15.7354,15.6729,15.6843,45200.0
2007-08-09 10:00:00,27.65,27.7,27.61,27.68,94800.0,15.6956,15.724,15.6729,15.7127,94800.0
2007-08-09 10:05:00,27.65,27.66,27.49,27.49,43200.0,15.6956,15.7013,15.6048,15.6048,43200.0
2007-08-09 10:10:00,27.49,27.51,27.43,27.47,93600.0,15.6048,15.6162,15.5708,15.5935,93600.0
2007-08-09 10:15:00,27.46,27.56,27.45,27.5,48600.0,15.5878,15.6446,15.5821,15.6105,48600.0
2007-08-09 10:20:00,27.5,27.52,27.32,27.36,60800.0,15.6105,15.6218,15.5083,15.531,60800.0
2007-08-09 10:25:00,27.36,27.45,27.36,27.38,49800.0,15.531,15.5821,15.531,15.5424,49800.0
2007-08-09 10:30:00,27.38,27.5,27.33,27.48,78200.0,15.5424,15.6105,15.514,15.5991,78200.0
2007-08-09 10:35:00,27.48,27.5,27.31,27.33,75600.0,15.5991,15.6105,15.5026,15.514,75600.0
2007-08-09 10:40:00,27.35,27.39,27.32,27.38,69600.0,15.5253,15.5481,15.5083,15.5424,69600.0
2007-08-09 10:45:00,27.38,27.45,27.35,27.4,140800.0,15.5424,15.5821,15.5253,15.5537,140800.0
2007-08-09 10:50:00,27.39,27.43,27.36,27.43,85400.0,15.5481,15.5708,15.531,15.5708,85400.0
2007-08-09 10:55:00,27.42,27.44,27.33,27.36,51600.0,15.5651,15.5764,15.514,15.531,51600.0
2007-08-09 11:00:00,27.36,27.39,27.32,27.36,58000.0,15.531,15.5481,15.5083,15.531,58000.0
2007-08-09 11:05:00,27.38,27.44,27.31,27.31,95800.0,15.5424,15.5764,15.5026,15.5026,95800.0
2007-08-09 11:10:00,27.31,27.47,27.31,27.44,91200.0,15.5026,15.5935,15.5026,15.5764,91200.0
2007-08-09 11:15:00,27.44,27.52,27.37,27.52,87400.0,15.5764,15.6218,15.5367,15.6218,87400.0
2007-08-09 11:20:00,27.5,27.54,27.45,27.45,72800.0,15.6105,15.6332,15.5821,15.5821,72800.0
2007-08-09 11:25:00,27.45,27.47,27.4,27.4,67000.0,15.5821,15.5935,15.5537,15.5537,67000.0
2007-08-09 11:30:00,27.4,27.41,27.35,27.4,62600.0,15.5537,15.5594,15.5253,15.5537,62600.0
2007-08-09 11:35:00,27.39,27.43,27.32,27.36,97600.0,15.5481,15.5708,15.5083,15.531,97600.0
2007-08-09 11:40:00,27.36,27.36,27.3,27.3,60200.0,15.531,15.531,15.497,15.497,60200.0
2007-08-09 11:45:00,27.31,27.33,27.22,27.22,98400.0,15.5026,15.514,15.4516,15.4516,98400.0
2007-08-09 11:50:00,27.24,27.24,27.15,27.21,82400.0,15.4629,15.4629,15.4118,15.4459,82400.0
2007-08-09 11:55:00,27.21,27.26,27.19,27.25,74200.0,15.4459,15.4743,15.4345,15.4686,74200.0
2007-08-09 12:00:00,27.27,27.3,27.25,27.29,84600.0,15.4799,15.497,15.4686,15.4913,84600.0
2007-08-09 12:05:00,27.28,27.28,27.08,27.11,121800.0,15.4856,15.4856,15.3721,15.3891,121800.0
2007-08-09 12:10:00,27.11,27.14,26.99,27.0,75200.0,15.3891,15.4061,15.321,15.3267,75200.0
2007-08-09 12:15:00,27.0,27.0,26.92,26.96,140800.0,15.3267,15.3267,15.2813,15.304,140800.0
2007-08-09 12:20:00,26.95,27.0,26.95,27.0,85400.0,15.2983,15.3267,15.2983,15.3267,85400.0
2007-08-09 12:25:00,27.0,27.08,26.99,27.07,51000.0,15.3267,15.3721,15.321,15.3664,51000.0
2007-08-09 12:30:00,27.08,27.11,27.07,27.08,83400.0,15.3721,15.3891,15.3664,15.3721,83400.0
2007-08-09 12:35:00,27.08,27.08,27.0,27.0,110600.0,15.3721,15.3721,15.3267,15.3267,110600.0
2007-08-09 12:40:00,27.0,27.02,26.93,27.0,89200.0,15.3267,15.338,15.2869,15.3267,89200.0
2007-08-09 12:45:00,26.99,27.01,26.99,27.0,44800.0,15.321,15.3323,15.321,15.3267,44800.0
2007-08-09 12:50:00,27.0,27.0,26.95,26.98,213600.0,15.3267,15.3267,15.2983,15.3153,213600.0
2007-08-09 12:55:00,26.96,27.06,26.96,27.06,87200.0,15.304,15.3607,15.304,15.3607,87200.0
2007-08-09 13:00:00,27.06,27.13,27.05,27.1,107200.0,15.3607,15.4005,15.3551,15.3834,107200.0
2007-08-09 13:05:00,27.1,27.13,27.09,27.11,66000.0,15.3834,15.4005,15.3778,15.3891,66000.0
2007-08-09 13:10:00,27.11,27.11,27.06,27.1,134800.0,15.3891,15.3891,15.3607,15.3834,134800.0
2007-08-09 13:15:00,27.11,27.14,27.05,27.07,168600.0,15.3891,15.4061,15.3551,15.3664,168600.0
2007-08-09 13:20:00,27.07,27.17,27.05,27.17,160800.0,15.3664,15.4232,15.3551,15.4232,160800.0
2007-08-09 13:25:00,27.17,27.18,27.12,27.18,70400.0,15.4232,15.4288,15.3948,15.4288,70400.0
2007-08-09 13:30:00,27.18,27.36,27.17,27.33,107400.0,15.4288,15.531,15.4232,15.514,107400.0
2007-08-09 13:35:00,27.32,27.36,27.23,27.25,175800.0,15.5083,15.531,15.4572,15.4686,175800.0
2007-08-09 13:40:00,27.27,27.27,27.13,27.14,53000.0,15.4799,15.4799,15.4005,15.4061,53000.0
2007-08-09 13:45:00,27.14,27.18,27.13,27.15,47400.0,15.4061,15.4288,15.4005,15.4118,47400.0
2007-08-09 13:50:00,27.15,27.18,27.13,27.17,24000.0,15.4118,15.4288,15.4005,15.4232,24000.0
2007-08-09 13:55:00,27.18,27.21,27.15,27.16,47000.0,15.4288,15.4459,15.4118,15.4175,47000.0
2007-08-09 14:00:00,27.15,27.16,27.07,27.07,40000.0,15.4118,15.4175,15.3664,15.3664,40000.0
2007-08-09 14:05:00,27.09,27.09,27.0,27.01,43600.0,15.3778,15.3778,15.3267,15.3323,43600.0
2007-08-09 14:10:00,27.0,27.02,27.0,27.0,56800.0,15.3267,15.338,15.3267,15.3267,56800.0
2007-08-09 14:15:00,27.0,27.07,27.0,27.06,89400.0,15.3267,15.3664,15.3267,15.3607,89400.0
2007-08-09 14:20:00,27.07,27.1,27.04,27.06,33800.0,15.3664,15.3834,15.3494,15.3607,33800.0
2007-08-09 14:25:00,27.07,27.07,26.91,26.95,110000.0,15.3664,15.3664,15.2756,15.2983,110000.0
2007-08-09 14:30:00,26.95,26.95,26.78,26.78,60800.0,15.2983,15.2983,15.2018,15.2018,60800.0
2007-08-09 14:35:00,26.77,26.79,26.7,26.75,56200.0,15.1961,15.2075,15.1564,15.1848,56200.0
2007-08-09 14:40:00,26.75,26.9,26.75,26.86,80200.0,15.1848,15.2699,15.1848,15.2472,80200.0
2007-08-09 14:45:00,26.85,26.86,26.8,26.8,63200.0,15.2415,15.2472,15.2131,15.2131,63200.0
2007-08-09 14:50:00,26.8,26.82,26.74,26.74,194000.0,15.2131,15.2245,15.1791,15.1791,194000.0
2007-08-09 14:55:00,26.73,26.82,26.68,26.75,108600.0,15.1734,15.2245,15.145,15.1848,108600.0
2007-08-09 15:00:00,26.75,26.8,26.72,26.72,102200.0,15.1848,15.2131,15.1677,15.1677,102200.0
2007-08-09 15:05:00,26.71,26.88,26.7,26.85,132200.0,15.162,15.2586,15.1564,15.2415,132200.0
2007-08-09 15:10:00,26.85,26.92,26.81,26.86,106600.0,15.2415,15.2813,15.2188,15.2472,106600.0
2007-08-09 15:15:00,26.86,26.92,26.83,26.88,73600.0,15.2472,15.2813,15.2302,15.2586,73600.0
2007-08-09 15:20:00,26.88,26.88,26.75,26.8,156800.0,15.2586,15.2586,15.1848,15.2131,156800.0
2007-08-09 15:25:00,26.79,26.82,26.74,26.79,198000.0,15.2075,15.2245,15.1791,15.2075,198000.0
2007-08-09 15:30:00,26.79,26.84,26.7,26.7,61400.0,15.2075,15.2358,15.1564,15.1564,61400.0
2007-08-09 15:35:00,26.71,26.73,26.5,26.53,122800.0,15.162,15.1734,15.0428,15.0599,122800.0
2007-08-09 15:40:00,26.53,26.65,26.5,26.63,106000.0,15.0599,15.128,15.0428,15.1166,106000.0
2007-08-09 15:45:00,26.61,26.72,26.6,26.72,83800.0,15.1053,15.1677,15.0996,15.1677,83800.0
2007-08-09 15:50:00,26.72,26.8,26.7,26.8,291800.0,15.1677,15.2131,15.1564,15.2131,291800.0
2007-08-09 15:55:00,26.77,26.93,26.65,26.8,242000.0,15.1961,15.2869,15.128,15.2131,242000.0
2007-08-10 09:30:00,26.74,26.74,26.3,26.3,116600.0,15.1791,15.1791,14.9293,14.9293,116600.0
2007-08-10 09:35:00,26.3,26.51,26.19,26.5,132600.0,14.9293,15.0485,14.8669,15.0428,132600.0
2007-08-10 09:40:00,26.51,26.64,26.42,26.6,180800.0,15.0485,15.1223,14.9974,15.0996,180800.0
2007-08-10 09:45:00,26.6,26.86,26.54,26.74,143000.0,15.0996,15.2472,15.0655,15.1791,143000.0
2007-08-10 09:50:00,26.73,27.01,26.59,26.61,126800.0,15.1734,15.3323,15.0939,15.1053,126800.0
2007-08-10 09:55:00,26.62,26.73,26.54,26.55,115200.0,15.111,15.1734,15.0655,15.0712,115200.0
2007-08-10 10:00:00,26.6,26.77,26.53,26.61,144800.0,15.0996,15.1961,15.0599,15.1053,144800.0
2007-08-10 10:05:00,26.6,26.66,26.43,26.53,180800.0,15.0996,15.1337,15.0031,15.0599,180800.0
2007-08-10 10:10:00,26.51,26.68,26.43,26.68,139200.0,15.0485,15.145,15.0031,15.145,139200.0
2007-08-10 10:15:00,26.68,26.79,26.63,26.79,83200.0,15.145,15.2075,15.1166,15.2075,83200.0
2007-08-10 10:20:00,26.79,26.83,26.61,26.61,109000.0,15.2075,15.2302,15.1053,15.1053,109000.0
2007-08-10 10:25:00,26.7,26.7,26.48,26.6,131800.0,15.1564,15.1564,15.0315,15.0996,131800.0
2007-08-10 10:30:00,26.59,26.62,26.45,26.49,85200.0,15.0939,15.111,15.0145,15.0372,85200.0
2007-08-10 10:35:00,26.49,26.49,26.27,26.31,131600.0,15.0372,15.0372,14.9123,14.935,131600.0
2007-08-10 10:40:00,26.3,26.43,26.28,26.42,73400.0,14.9293,15.0031,14.918,14.9974,73400.0
2007-08-10 10:45:00,26.39,26.43,26.38,26.4,29400.0,14.9804,15.0031,14.9747,14.9861,29400.0
2007-08-10 10:50:00,26.39,26.5,26.36,26.49,66800.0,14.9804,15.0428,14.9634,15.0372,66800.0
2007-08-10 10:55:00,26.47,26.5,26.43,26.49,75400.0,15.0258,15.0428,15.0031,15.0372,75400.0
2007-08-10 11:00:00,26.5,26.64,26.44,26.62,172200.0,15.0428,15.1223,15.0088,15.111,172200.0
2007-08-10 11:05:00,26.63,26.81,26.62,26.74,93400.0,15.1166,15.2188,15.111,15.1791,93400.0
2007-08-10 11:10:00,26.74,26.74,26.61,26.67,50200.0,15.1791,15.1791,15.1053,15.1393,50200.0
2007-08-10 11:15:00,26.68,26.74,26.57,26.63,81200.0,15.145,15.1791,15.0826,15.1166,81200.0
2007-08-10 11:20:00,26.61,26.68,26.58,26.6,72200.0,15.1053,15.145,15.0883,15.0996,72200.0
2007-08-10 11:25:00,26.6,26.6,26.53,26.56,34200.0,15.0996,15.0996,15.0599,15.0769,34200.0
2007-08-10 11:30:00,26.56,26.57,26.52,26.54,45400.0,15.0769,15.0826,15.0542,15.0655,45400.0
2007-08-10 11:35:00,26.54,26.54,26.5,26.5,24800.0,15.0655,15.0655,15.0428,15.0428,24800.0
2007-08-10 11:40:00,26.53,26.63,26.53,26.63,28400.0,15.0599,15.1166,15.0599,15.1166,28400.0
2007-08-10 11:45:00,26.62,26.66,26.59,26.66,38800.0,15.111,15.1337,15.0939,15.1337,38800.0
2007-08-10 11:50:00,26.65,26.67,26.61,26.64,45600.0,15.128,15.1393,15.1053,15.1223,45600.0
2007-08-10 11:55:00,26.64,26.66,26.6,26.61,80800.0,15.1223,15.1337,15.0996,15.1053,80800.0
2007-08-10 12:00:00,26.61,26.65,26.6,26.63,103600.0,15.1053,15.128,15.0996,15.1166,103600.0
2007-08-10 12:05:00,26.63,26.76,26.62,26.68,101200.0,15.1166,15.1904,15.111,15.145,101200.0
2007-08-10 12:10:00,26.68,26.73,26.65,26.73,74400.0,15.145,15.1734,15.128,15.1734,74400.0
2007-08-10 12:15:00,26.74,26.94,26.73,26.9,102800.0,15.1791,15.2926,15.1734,15.2699,102800.0
2007-08-10 12:20:00,26.9,27.03,26.85,27.03,93000.0,15.2699,15.3437,15.2415,15.3437,93000.0
2007-08-10 12:25:00,27.04,27.07,26.91,26.93,86600.0,15.3494,15.3664,15.2756,15.2869,86600.0
2007-08-10 12:30:00,26.93,27.02,26.92,26.93,53200.0,15.2869,15.338,15.2813,15.2869,53200.0
2007-08-10 12:35:00,26.93,26.96,26.85,26.93,46600.0,15.2869,15.304,15.2415,15.2869,46600.0
2007-08-10 12:40:00,26.93,26.95,26.84,26.85,51400.0,15.2869,15.2983,15.2358,15.2415,51400.0
2007-08-10 12:45:00,26.84,26.86,26.82,26.85,37800.0,15.2358,15.2472,15.2245,15.2415,37800.0
2007-08-10 12:50:00,26.83,26.9,26.83,26.87,55600.0,15.2302,15.2699,15.2302,15.2529,55600.0
2007-08-10 12:55:00,26.88,26.88,26.79,26.84,60200.0,15.2586,15.2586,15.2075,15.2358,60200.0
2007-08-10 13:00:00,26.84,26.85,26.77,26.79,62400.0,15.2358,15.2415,15.1961,15.2075,62400.0
2007-08-10 13:05:00,26.79,26.82,26.77,26.79,45600.0,15.2075,15.2245,15.1961,15.2075,45600.0
2007-08-10 13:10:00,26.79,26.81,26.72,26.75,69200.0,15.2075,15.2188,15.1677,15.1848,69200.0
2007-08-10 13:15:00,26.75,26.77,26.73,26.77,65000.0,15.1848,15.1961,15.1734,15.1961,65000.0
2007-08-10 13:20:00,26.77,26.89,26.75,26.78,103000.0,15.1961,15.2642,15.1848,15.2018,103000.0
2007-08-10 13:25:00,26.76,26.84,26.75,26.81,47800.0,15.1904,15.2358,15.1848,15.2188,47800.0
2007-08-10 13:30:00,26.82,26.86,26.75,26.78,60600.0,15.2245,15.2472,15.1848,15.2018,60600.0
2007-08-10 13:35:00,26.78,26.9,26.78,26.83,41200.0,15.2018,15.2699,15.2018,15.2302,41200.0
2007-08-10 13:40:00,26.85,26.85,26.81,26.81,27400.0,15.2415,15.2415,15.2188,15.2188,27400.0
2007-08-10 13:45:00,26.83,26.83,26.64,26.67,121000.0,15.2302,15.2302,15.1223,15.1393,121000.0
2007-08-10 13:50:00,26.67,26.78,26.63,26.72,77600.0,15.1393,15.2018,15.1166,15.1677,77600.0
2007-08-10 13:55:00,26.73,26.78,26.7,26.75,51600.0,15.1734,15.2018,15.1564,15.1848,51600.0
2007-08-10 14:00:00,26.75,26.8,26.67,26.71,84800.0,15.1848,15.2131,15.1393,15.162,84800.0
2007-08-10 14:05:00,26.71,26.74,26.63,26.71,86800.0,15.162,15.1791,15.1166,15.162,86800.0
2007-08-10 14:10:00,26.72,26.74,26.67,26.68,36400.0,15.1677,15.1791,15.1393,15.145,36400.0
2007-08-10 14:15:00,26.68,26.76,26.68,26.73,31600.0,15.145,15.1904,15.145,15.1734,31600.0
2007-08-10 14:20:00,26.73,26.84,26.73,26.82,48600.0,15.1734,15.2358,15.1734,15.2245,48600.0
2007-08-10 14:25:00,26.82,26.83,26.74,26.75,44800.0,15.2245,15.2302,15.1791,15.1848,44800.0
2007-08-10 14:30:00,26.73,26.73,26.68,26.68,38400.0,15.1734,15.1734,15.145,15.145,38400.0
2007-08-10 14:35:00,26.69,26.72,26.68,26.68,43400.0,15.1507,15.1677,15.145,15.145,43400.0
2007-08-10 14:40:00,26.69,26.78,26.64,26.66,59000.0,15.1507,15.2018,15.1223,15.1337,59000.0
2007-08-10 14:45:00,26.67,26.72,26.61,26.67,39000.0,15.1393,15.1677,15.1053,15.1393,39000.0
2007-08-10 14:50:00,26.67,26.7,26.53,26.56,45400.0,15.1393,15.1564,15.0599,15.0769,45400.0
2007-08-10 14:55:00,26.58,26.7,26.56,26.68,32200.0,15.0883,15.1564,15.0769,15.145,32200.0
2007-08-10 15:00:00,26.68,26.71,26.65,26.67,34200.0,15.145,15.162,15.128,15.1393,34200.0
2007-08-10 15:05:00,26.68,26.81,26.68,26.77,63800.0,15.145,15.2188,15.145,15.1961,63800.0
2007-08-10 15:10:00,26.75,26.78,26.6,26.6,65200.0,15.1848,15.2018,15.0996,15.0996,65200.0
2007-08-10 15:15:00,26.61,26.68,26.55,26.55,45000.0,15.1053,15.145,15.0712,15.0712,45000.0
2007-08-10 15:20:00,26.55,26.66,26.5,26.64,66200.0,15.0712,15.1337,15.0428,15.1223,66200.0
2007-08-10 15:25:00,26.64,26.77,26.64,26.67,94200.0,15.1223,15.1961,15.1223,15.1393,94200.0
2007-08-10 15:30:00,26.68,26.7,26.61,26.68,72000.0,15.145,15.1564,15.1053,15.145,72000.0
2007-08-10 15:35:00,26.68,26.81,26.67,26.74,110000.0,15.145,15.2188,15.1393,15.1791,110000.0
2007-08-10 15:40:00,26.75,26.8,26.66,26.7,114600.0,15.1848,15.2131,15.1337,15.1564,114600.0
2007-08-10 15:45:00,26.7,26.76,26.66,26.74,87600.0,15.1564,15.1904,15.1337,15.1791,87600.0
2007-08-10 15:50:00,26.74,26.78,26.67,26.75,117200.0,15.1791,15.2018,15.1393,15.1848,117200.0
2007-08-10 15:55:00,26.77,26.81,26.68,26.72,101000.0,15.1961,15.2188,15.145,15.1677,101000.0
2007-08-13 09:30:00,27.4,27.55,27.25,27.47,155000.0,15.5537,15.6389,15.4686,15.5935,155000.0
2007-08-13 09:35:00,27.43,27.56,27.34,27.46,124000.0,15.5708,15.6446,15.5197,15.5878,124000.0
2007-08-13 09:40:00,27.46,27.59,27.43,27.51,63600.0,15.5878,15.6616,15.5708,15.6162,63600.0
2007-08-13 09:45:00,27.52,27.58,27.4,27.49,93400.0,15.6218,15.6559,15.5537,15.6048,93400.0
2007-08-13 09:50:00,27.48,27.5,27.32,27.33,81800.0,15.5991,15.6105,15.5083,15.514,81800.0
2007-08-13 09:55:00,27.34,27.41,27.34,27.36,34200.0,15.5197,15.5594,15.5197,15.531,34200.0
2007-08-13 10:00:00,27.36,27.43,27.36,27.43,29600.0,15.531,15.5708,15.531,15.5708,29600.0
2007-08-13 10:05:00,27.42,27.48,27.4,27.41,56600.0,15.5651,15.5991,15.5537,15.5594,56600.0
2007-08-13 10:10:00,27.42,27.46,27.42,27.42,50600.0,15.5651,15.5878,15.5651,15.5651,50600.0
2007-08-13 10:15:00,27.43,27.49,27.4,27.41,78800.0,15.5708,15.6048,15.5537,15.5594,78800.0
2007-08-13 10:20:00,27.42,27.5,27.42,27.48,59200.0,15.5651,15.6105,15.5651,15.5991,59200.0
2007-08-13 10:25:00,27.46,27.49,27.45,27.47,24800.0,15.5878,15.6048,15.5821,15.5935,24800.0
2007-08-13 10:30:00,27.48,27.54,27.45,27.52,58200.0,15.5991,15.6332,15.5821,15.6218,58200.0
2007-08-13 10:35:00,27.52,27.58,27.5,27.55,63600.0,15.6218,15.6559,15.6105,15.6389,63600.0
2007-08-13 10:40:00,27.55,27.58,27.43,27.45,61600.0,15.6389,15.6559,15.5708,15.5821,61600.0
2007-08-13 10:45:00,27.44,27.47,27.43,27.45,45800.0,15.5764,15.5935,15.5708,15.5821,45800.0
2007-08-13 10:50:00,27.46,27.53,27.45,27.5,103000.0,15.5878,15.6275,15.5821,15.6105,103000.0
2007-08-13 10:55:00,27.5,27.5,27.43,27.49,112000.0,15.6105,15.6105,15.5708,15.6048,112000.0
2007-08-13 11:00:00,27.49,27.52,27.47,27.49,56400.0,15.6048,15.6218,15.5935,15.6048,56400.0
2007-08-13 11:05:00,27.49,27.49,27.43,27.46,75800.0,15.6048,15.6048,15.5708,15.5878,75800.0
2007-08-13 11:10:00,27.45,27.51,27.43,27.5,100200.0,15.5821,15.6162,15.5708,15.6105,100200.0
2007-08-13 11:15:00,27.5,27.5,27.48,27.49,50400.0,15.6105,15.6105,15.5991,15.6048,50400.0
2007-08-13 11:20:00,27.48,27.54,27.48,27.53,95400.0,15.5991,15.6332,15.5991,15.6275,95400.0
2007-08-13 11:25:00,27.52,27.55,27.5,27.52,78400.0,15.6218,15.6389,15.6105,15.6218,78400.0
2007-08-13 11:30:00,27.52,27.54,27.47,27.5,102200.0,15.6218,15.6332,15.5935,15.6105,102200.0
2007-08-13 11:35:00,27.5,27.52,27.46,27.5,55600.0,15.6105,15.6218,15.5878,15.6105,55600.0
2007-08-13 11:40:00,27.5,27.53,27.48,27.5,49800.0,15.6105,15.6275,15.5991,15.6105,49800.0
2007-08-13 11:45:00,27.52,27.53,27.5,27.51,36400.0,15.6218,15.6275,15.6105,15.6162,36400.0
2007-08-13 11:50:00,27.52,27.54,27.5,27.52,43800.0,15.6218,15.6332,15.6105,15.6218,43800.0
2007-08-13 11:55:00,27.52,27.54,27.46,27.52,166400.0,15.6218,15.6332,15.5878,15.6218,166400.0
2007-08-13 12:00:00,27.52,27.58,27.49,27.57,44200.0,15.6218,15.6559,15.6048,15.6502,44200.0
2007-08-13 12:05:00,27.57,27.59,27.52,27.59,50800.0,15.6502,15.6616,15.6218,15.6616,50800.0
2007-08-13 12:10:00,27.59,27.61,27.53,27.54,65800.0,15.6616,15.6729,15.6275,15.6332,65800.0
2007-08-13 12:15:00,27.54,27.59,27.54,27.56,47800.0,15.6332,15.6616,15.6332,15.6446,47800.0
2007-08-13 12:20:00,27.56,27.59,27.53,27.55,59200.0,15.6446,15.6616,15.6275,15.6389,59200.0
2007-08-13 12:25:00,27.55,27.61,27.55,27.58,49400.0,15.6389,15.6729,15.6389,15.6559,49400.0
2007-08-13 12:30:00,27.58,27.61,27.56,27.57,475200.0,15.6559,15.6729,15.6446,15.6502,475200.0
2007-08-13 12:35:00,27.57,27.58,27.49,27.5,128600.0,15.6502,15.6559,15.6048,15.6105,128600.0
2007-08-13 12:40:00,27.49,27.5,27.44,27.49,48600.0,15.6048,15.6105,15.5764,15.6048,48600.0
2007-08-13 12:45:00,27.49,27.49,27.45,27.47,30800.0,15.6048,15.6048,15.5821,15.5935,30800.0
2007-08-13 12:50:00,27.48,27.49,27.43,27.49,33400.0,15.5991,15.6048,15.5708,15.6048,33400.0
2007-08-13 12:55:00,27.49,27.49,27.45,27.48,30400.0,15.6048,15.6048,15.5821,15.5991,30400.0
2007-08-13 13:00:00,27.47,27.48,27.42,27.43,40600.0,15.5935,15.5991,15.5651,15.5708,40600.0
2007-08-13 13:05:00,27.44,27.46,27.43,27.46,27800.0,15.5764,15.5878,15.5708,15.5878,27800.0
2007-08-13 13:10:00,27.44,27.45,27.3,27.31,66000.0,15.5764,15.5821,15.497,15.5026,66000.0
2007-08-13 13:15:00,27.32,27.36,27.3,27.35,32800.0,15.5083,15.531,15.497,15.5253,32800.0
2007-08-13 13:20:00,27.35,27.36,27.28,27.28,38600.0,15.5253,15.531,15.4856,15.4856,38600.0
2007-08-13 13:25:00,27.29,27.35,27.29,27.33,21000.0,15.4913,15.5253,15.4913,15.514,21000.0
2007-08-13 13:30:00,27.33,27.37,27.3,27.36,25800.0,15.514,15.5367,15.497,15.531,25800.0
2007-08-13 13:35:00,27.36,27.4,27.36,27.4,15200.0,15.531,15.5537,15.531,15.5537,15200.0
2007-08-13 13:40:00,27.39,27.45,27.39,27.39,26400.0,15.5481,15.5821,15.5481,15.5481,26400.0
2007-08-13 13:45:00,27.4,27.45,27.4,27.42,37400.0,15.5537,15.5821,15.5537,15.5651,37400.0
2007-08-13 13:50:00,27.42,27.46,27.39,27.44,49200.0,15.5651,15.5878,15.5481,15.5764,49200.0
2007-08-13 13:55:00,27.45,27.54,27.43,27.53,76200.0,15.5821,15.6332,15.5708,15.6275,76200.0
2007-08-13 14:00:00,27.53,27.53,27.45,27.5,88400.0,15.6275,15.6275,15.5821,15.6105,88400.0
2007-08-13 14:05:00,27.5,27.51,27.45,27.5,80800.0,15.6105,15.6162,15.5821,15.6105,80800.0
2007-08-13 14:10:00,27.5,27.51,27.46,27.47,45200.0,15.6105,15.6162,15.5878,15.5935,45200.0
2007-08-13 14:15:00,27.47,27.49,27.45,27.48,27200.0,15.5935,15.6048,15.5821,15.5991,27200.0
2007-08-13 14:20:00,27.48,27.55,27.46,27.53,111800.0,15.5991,15.6389,15.5878,15.6275,111800.0
2007-08-13 14:25:00,27.53,27.54,27.49,27.52,93000.0,15.6275,15.6332,15.6048,15.6218,93000.0
2007-08-13 14:30:00,27.51,27.51,27.46,27.48,38600.0,15.6162,15.6162,15.5878,15.5991,38600.0
2007-08-13 14:35:00,27.48,27.5,27.48,27.49,33800.0,15.5991,15.6105,15.5991,15.6048,33800.0
2007-08-13 14:40:00,27.5,27.5,27.45,27.47,26000.0,15.6105,15.6105,15.5821,15.5935,26000.0
2007-08-13 14:45:00,27.47,27.48,27.45,27.46,18800.0,15.5935,15.5991,15.5821,15.5878,18800.0
2007-08-13 14:50:00,27.46,27.49,27.45,27.48,48800.0,15.5878,15.6048,15.5821,15.5991,48800.0
2007-08-13 14:55:00,27.47,27.52,27.45,27.46,45800.0,15.5935,15.6218,15.5821,15.5878,45800.0
2007-08-13 15:00:00,27.46,27.5,27.44,27.44,71800.0,15.5878,15.6105,15.5764,15.5764,71800.0
2007-08-13 15:05:00,27.45,27.48,27.45,27.47,84400.0,15.5821,15.5991,15.5821,15.5935,84400.0
2007-08-13 15:10:00,27.47,27.5,27.46,27.46,74400.0,15.5935,15.6105,15.5878,15.5878,74400.0
2007-08-13 15:15:00,27.46,27.48,27.42,27.48,86800.0,15.5878,15.5991,15.5651,15.5991,86800.0
2007-08-13 15:20:00,27.47,27.47,27.44,27.46,133400.0,15.5935,15.5935,15.5764,15.5878,133400.0
2007-08-13 15:25:00,27.47,27.5,27.45,27.5,126000.0,15.5935,15.6105,15.5821,15.6105,126000.0
2007-08-13 15:30:00,27.51,27.52,27.47,27.48,239200.0,15.6162,15.6218,15.5935,15.5991,239200.0
2007-08-13 15:35:00,27.48,27.5,27.45,27.47,181200.0,15.5991,15.6105,15.5821,15.5935,181200.0
2007-08-13 15:40:00,27.47,27.5,27.41,27.43,141600.0,15.5935,15.6105,15.5594,15.5708,141600.0
2007-08-13 15:45:00,27.43,27.43,27.35,27.41,200400.0,15.5708,15.5708,15.5253,15.5594,200400.0
2007-08-13 15:50:00,27.41,27.42,27.35,27.4,251800.0,15.5594,15.5651,15.5253,15.5537,251800.0
2007-08-13 15:55:00,27.4,27.4,27.3,27.36,220600.0,15.5537,15.5537,15.497,15.531,220600.0
2007-08-14 09:30:00,27.29,27.38,27.23,27.23,44200.0,15.4913,15.5424,15.4572,15.4572,44200.0
2007-08-14 09:35:00,27.23,27.35,27.21,27.25,15800.0,15.4572,15.5253,15.4459,15.4686,15800.0
2007-08-14 09:40:00,27.23,27.3,27.21,27.25,43600.0,15.4572,15.497,15.4459,15.4686,43600.0
2007-08-14 09:45:00,27.25,27.27,27.11,27.19,42400.0,15.4686,15.4799,15.3891,15.4345,42400.0
2007-08-14 09:50:00,27.18,27.2,27.11,27.16,24800.0,15.4288,15.4402,15.3891,15.4175,24800.0
2007-08-14 09:55:00,27.16,27.27,27.16,27.21,26600.0,15.4175,15.4799,15.4175,15.4459,26600.0
2007-08-14 10:00:00,27.21,27.29,27.17,27.18,37800.0,15.4459,15.4913,15.4232,15.4288,37800.0
2007-08-14 10:05:00,27.18,27.2,27.1,27.15,22200.0,15.4288,15.4402,15.3834,15.4118,22200.0
2007-08-14 10:10:00,27.14,27.17,27.1,27.1,54000.0,15.4061,15.4232,15.3834,15.3834,54000.0
2007-08-14 10:15:00,27.11,27.2,27.11,27.2,34400.0,15.3891,15.4402,15.3891,15.4402,34400.0
2007-08-14 10:20:00,27.2,27.23,27.2,27.22,290800.0,15.4402,15.4572,15.4402,15.4516,290800.0
2007-08-14 10:25:00,27.21,27.22,27.16,27.16,21200.0,15.4459,15.4516,15.4175,15.4175,21200.0
2007-08-14 10:30:00,27.16,27.19,27.13,27.16,17800.0,15.4175,15.4345,15.4005,15.4175,17800.0
2007-08-14 10:35:00,27.16,27.18,27.14,27.15,42200.0,15.4175,15.4288,15.4061,15.4118,42200.0
2007-08-14 10:40:00,27.15,27.15,27.06,27.09,34200.0,15.4118,15.4118,15.3607,15.3778,34200.0
2007-08-14 10:45:00,27.09,27.12,27.08,27.1,16400.0,15.3778,15.3948,15.3721,15.3834,16400.0
2007-08-14 10:50:00,27.11,27.12,26.93,26.96,55600.0,15.3891,15.3948,15.2869,15.304,55600.0
2007-08-14 10:55:00,26.95,27.04,26.93,27.0,54400.0,15.2983,15.3494,15.2869,15.3267,54400.0
2007-08-14 11:00:00,27.03,27.04,26.92,26.96,32000.0,15.3437,15.3494,15.2813,15.304,32000.0
2007-08-14 11:05:00,26.95,26.96,26.86,26.92,90800.0,15.2983,15.304,15.2472,15.2813,90800.0
2007-08-14 11:10:00,26.93,26.98,26.92,26.96,34600.0,15.2869,15.3153,15.2813,15.304,34600.0
2007-08-14 11:15:00,26.96,27.04,26.93,27.04,25400.0,15.304,15.3494,15.2869,15.3494,25400.0
2007-08-14 11:20:00,27.06,27.11,27.06,27.1,88800.0,15.3607,15.3891,15.3607,15.3834,88800.0
2007-08-14 11:25:00,27.09,27.11,27.06,27.1,35400.0,15.3778,15.3891,15.3607,15.3834,35400.0
2007-08-14 11:30:00,27.1,27.14,27.09,27.11,46600.0,15.3834,15.4061,15.3778,15.3891,46600.0
2007-08-14 11:35:00,27.12,27.13,27.08,27.08,17200.0,15.3948,15.4005,15.3721,15.3721,17200.0
2007-08-14 11:40:00,27.08,27.11,27.05,27.1,29400.0,15.3721,15.3891,15.3551,15.3834,29400.0
2007-08-14 11:45:00,27.11,27.17,27.1,27.16,61000.0,15.3891,15.4232,15.3834,15.4175,61000.0
2007-08-14 11:50:00,27.17,27.18,27.15,27.17,37200.0,15.4232,15.4288,15.4118,15.4232,37200.0
2007-08-14 11:55:00,27.17,27.27,27.17,27.22,63400.0,15.4232,15.4799,15.4232,15.4516,63400.0
2007-08-14 12:00:00,27.21,27.22,27.13,27.18,48000.0,15.4459,15.4516,15.4005,15.4288,48000.0
2007-08-14 12:05:00,27.17,27.2,27.14,27.16,32600.0,15.4232,15.4402,15.4061,15.4175,32600.0
2007-08-14 12:10:00,27.14,27.17,27.13,27.16,17800.0,15.4061,15.4232,15.4005,15.4175,17800.0
2007-08-14 12:15:00,27.15,27.21,27.15,27.2,26000.0,15.4118,15.4459,15.4118,15.4402,26000.0
2007-08-14 12:20:00,27.2,27.2,27.14,27.15,29600.0,15.4402,15.4402,15.4061,15.4118,29600.0
2007-08-14 12:25:00,27.15,27.15,27.1,27.14,23800.0,15.4118,15.4118,15.3834,15.4061,23800.0
2007-08-14 12:30:00,27.14,27.18,27.11,27.11,27000.0,15.4061,15.4288,15.3891,15.3891,27000.0
2007-08-14 12:35:00,27.11,27.16,27.11,27.15,17800.0,15.3891,15.4175,15.3891,15.4118,17800.0
2007-08-14 12:40:00,27.15,27.15,27.07,27.12,34600.0,15.4118,15.4118,15.3664,15.3948,34600.0
2007-08-14 12:45:00,27.11,27.18,27.11,27.14,60200.0,15.3891,15.4288,15.3891,15.4061,60200.0
2007-08-14 12:50:00,27.13,27.16,27.11,27.11,21000.0,15.4005,15.4175,15.3891,15.3891,21000.0
2007-08-14 12:55:00,27.13,27.13,27.06,27.06,35800.0,15.4005,15.4005,15.3607,15.3607,35800.0
2007-08-14 13:00:00,27.06,27.09,27.03,27.08,30400.0,15.3607,15.3778,15.3437,15.3721,30400.0
2007-08-14 13:05:00,27.1,27.11,27.06,27.06,39400.0,15.3834,15.3891,15.3607,15.3607,39400.0
2007-08-14 13:10:00,27.05,27.07,26.93,26.97,103600.0,15.3551,15.3664,15.2869,15.3096,103600.0
2007-08-14 13:15:00,26.97,27.02,26.93,27.02,80400.0,15.3096,15.338,15.2869,15.338,80400.0
2007-08-14 13:20:00,27.0,27.06,26.97,27.05,41800.0,15.3267,15.3607,15.3096,15.3551,41800.0
2007-08-14 13:25:00,27.05,27.07,26.97,26.99,51800.0,15.3551,15.3664,15.3096,15.321,51800.0
2007-08-14 13:30:00,26.98,27.08,26.98,27.03,41000.0,15.3153,15.3721,15.3153,15.3437,41000.0
2007-08-14 13:35:00,27.02,27.11,27.01,27.08,41200.0,15.338,15.3891,15.3323,15.3721,41200.0
2007-08-14 13:40:00,27.08,27.08,27.0,27.0,71600.0,15.3721,15.3721,15.3267,15.3267,71600.0
2007-08-14 13:45:00,27.02,27.03,26.95,26.97,68200.0,15.338,15.3437,15.2983,15.3096,68200.0
2007-08-14 13:50:00,26.98,27.03,26.95,26.97,58600.0,15.3153,15.3437,15.2983,15.3096,58600.0
2007-08-14 13:55:00,26.97,26.98,26.86,26.88,43000.0,15.3096,15.3153,15.2472,15.2586,43000.0
2007-08-14 14:00:00,26.89,26.89,26.78,26.87,73400.0,15.2642,15.2642,15.2018,15.2529,73400.0
2007-08-14 14:05:00,26.85,26.9,26.83,26.83,60200.0,15.2415,15.2699,15.2302,15.2302,60200.0
2007-08-14 14:10:00,26.83,26.91,26.83,26.88,67400.0,15.2302,15.2756,15.2302,15.2586,67400.0
2007-08-14 14:15:00,26.87,26.94,26.83,26.92,100000.0,15.2529,15.2926,15.2302,15.2813,100000.0
2007-08-14 14:20:00,26.92,27.02,26.92,27.02,95800.0,15.2813,15.338,15.2813,15.338,95800.0
2007-08-14 14:25:00,27.0,27.02,26.96,27.0,45400.0,15.3267,15.338,15.304,15.3267,45400.0
2007-08-14 14:30:00,27.0,27.0,26.85,26.86,91600.0,15.3267,15.3267,15.2415,15.2472,91600.0
2007-08-14 14:35:00,26.86,26.88,26.8,26.86,66000.0,15.2472,15.2586,15.2131,15.2472,66000.0
2007-08-14 14:40:00,26.86,26.86,26.8,26.81,54600.0,15.2472,15.2472,15.2131,15.2188,54600.0
2007-08-14 14:45:00,26.81,26.88,26.77,26.86,58400.0,15.2188,15.2586,15.1961,15.2472,58400.0
2007-08-14 14:50:00,26.86,26.91,26.75,26.77,69800.0,15.2472,15.2756,15.1848,15.1961,69800.0
2007-08-14 14:55:00,26.77,26.81,26.76,26.77,31600.0,15.1961,15.2188,15.1904,15.1961,31600.0
2007-08-14 15:00:00,26.78,26.92,26.77,26.9,74200.0,15.2018,15.2813,15.1961,15.2699,74200.0
2007-08-14 15:05:00,26.9,26.93,26.84,26.86,48000.0,15.2699,15.2869,15.2358,15.2472,48000.0
2007-08-14 15:10:00,26.85,26.88,26.82,26.82,40000.0,15.2415,15.2586,15.2245,15.2245,40000.0
2007-08-14 15:15:00,26.82,26.92,26.79,26.9,34200.0,15.2245,15.2813,15.2075,15.2699,34200.0
2007-08-14 15:20:00,26.92,27.0,26.85,26.93,68600.0,15.2813,15.3267,15.2415,15.2869,68600.0
2007-08-14 15:25:00,26.93,26.99,26.89,26.9,57000.0,15.2869,15.321,15.2642,15.2699,57000.0
2007-08-14 15:30:00,26.9,26.9,26.75,26.76,58200.0,15.2699,15.2699,15.1848,15.1904,58200.0
2007-08-14 15:35:00,26.76,26.78,26.71,26.77,58600.0,15.1904,15.2018,15.162,15.1961,58600.0
2007-08-14 15:40:00,26.76,26.78,26.69,26.74,72400.0,15.1904,15.2018,15.1507,15.1791,72400.0
2007-08-14 15:45:00,26.74,26.77,26.68,26.71,47200.0,15.1791,15.1961,15.145,15.162,47200.0
2007-08-14 15:50:00,26.71,26.75,26.63,26.63,62200.0,15.162,15.1848,15.1166,15.1166,62200.0
2007-08-14 15:55:00,26.63,26.72,26.63,26.68,154800.0,15.1166,15.1677,15.1166,15.145,154800.0
2007-08-15 09:30:00,26.54,26.63,26.49,26.61,42800.0,15.0655,15.1166,15.0372,15.1053,42800.0
2007-08-15 09:35:00,26.6,26.72,26.57,26.64,42600.0,15.0996,15.1677,15.0826,15.1223,42600.0
2007-08-15 09:40:00,26.65,26.7,26.53,26.53,42800.0,15.128,15.1564,15.0599,15.0599,42800.0
2007-08-15 09:45:00,26.53,26.82,26.53,26.76,86200.0,15.0599,15.2245,15.0599,15.1904,86200.0
2007-08-15 09:50:00,26.77,26.97,26.77,26.96,57000.0,15.1961,15.3096,15.1961,15.304,57000.0
2007-08-15 09:55:00,26.97,27.07,26.95,27.0,66600.0,15.3096,15.3664,15.2983,15.3267,66600.0
2007-08-15 10:00:00,27.03,27.08,26.9,26.95,45000.0,15.3437,15.3721,15.2699,15.2983,45000.0
2007-08-15 10:05:00,26.92,26.97,26.86,26.86,65000.0,15.2813,15.3096,15.2472,15.2472,65000.0
2007-08-15 10:10:00,26.86,26.94,26.83,26.93,50400.0,15.2472,15.2926,15.2302,15.2869,50400.0
2007-08-15 10:15:00,26.93,26.93,26.83,26.83,47000.0,15.2869,15.2869,15.2302,15.2302,47000.0
2007-08-15 10:20:00,26.81,26.86,26.79,26.79,77400.0,15.2188,15.2472,15.2075,15.2075,77400.0
2007-08-15 10:25:00,26.8,26.84,26.77,26.81,76400.0,15.2131,15.2358,15.1961,15.2188,76400.0
2007-08-15 10:30:00,26.82,26.82,26.72,26.72,53800.0,15.2245,15.2245,15.1677,15.1677,53800.0
2007-08-15 10:35:00,26.72,26.73,26.68,26.68,32000.0,15.1677,15.1734,15.145,15.145,32000.0
2007-08-15 10:40:00,26.67,26.72,26.62,26.66,51200.0,15.1393,15.1677,15.111,15.1337,51200.0
2007-08-15 10:45:00,26.65,26.68,26.61,26.67,42400.0,15.128,15.145,15.1053,15.1393,42400.0
2007-08-15 10:50:00,26.67,26.7,26.61,26.63,34000.0,15.1393,15.1564,15.1053,15.1166,34000.0
2007-08-15 10:55:00,26.64,26.66,26.6,26.63,54000.0,15.1223,15.1337,15.0996,15.1166,54000.0
2007-08-15 11:00:00,26.64,26.66,26.61,26.64,28400.0,15.1223,15.1337,15.1053,15.1223,28400.0
2007-08-15 11:05:00,26.65,26.65,26.61,26.61,43000.0,15.128,15.128,15.1053,15.1053,43000.0
2007-08-15 11:10:00,26.63,26.68,26.62,26.67,42200.0,15.1166,15.145,15.111,15.1393,42200.0
2007-08-15 11:15:00,26.66,26.66,26.6,26.61,22600.0,15.1337,15.1337,15.0996,15.1053,22600.0
2007-08-15 11:20:00,26.6,26.61,26.55,26.56,89200.0,15.0996,15.1053,15.0712,15.0769,89200.0
2007-08-15 11:25:00,26.56,26.6,26.52,26.55,101800.0,15.0769,15.0996,15.0542,15.0712,101800.0
2007-08-15 11:30:00,26.54,26.55,26.44,26.45,53200.0,15.0655,15.0712,15.0088,15.0145,53200.0
2007-08-15 11:35:00,26.45,26.45,26.39,26.39,33600.0,15.0145,15.0145,14.9804,14.9804,33600.0
2007-08-15 11:40:00,26.39,26.42,26.36,26.41,31400.0,14.9804,14.9974,14.9634,14.9918,31400.0
2007-08-15 11:45:00,26.42,26.42,26.34,26.35,54800.0,14.9974,14.9974,14.952,14.9577,54800.0
2007-08-15 11:50:00,26.36,26.39,26.29,26.31,33000.0,14.9634,14.9804,14.9236,14.935,33000.0
2007-08-15 11:55:00,26.32,26.33,26.27,26.32,36200.0,14.9407,14.9463,14.9123,14.9407,36200.0
2007-08-15 12:00:00,26.32,26.36,26.3,26.35,53200.0,14.9407,14.9634,14.9293,14.9577,53200.0
2007-08-15 12:05:00,26.36,26.39,26.35,26.36,57800.0,14.9634,14.9804,14.9577,14.9634,57800.0
2007-08-15 12:10:00,26.36,26.4,26.36,26.38,22000.0,14.9634,14.9861,14.9634,14.9747,22000.0
2007-08-15 12:15:00,26.39,26.47,26.38,26.45,72000.0,14.9804,15.0258,14.9747,15.0145,72000.0
2007-08-15 12:20:00,26.45,26.47,26.41,26.46,73800.0,15.0145,15.0258,14.9918,15.0201,73800.0
2007-08-15 12:25:00,26.46,26.62,26.45,26.59,124000.0,15.0201,15.111,15.0145,15.0939,124000.0
2007-08-15 12:30:00,26.57,26.59,26.49,26.51,63600.0,15.0826,15.0939,15.0372,15.0485,63600.0
2007-08-15 12:35:00,26.51,26.53,26.45,26.5,21200.0,15.0485,15.0599,15.0145,15.0428,21200.0
2007-08-15 12:40:00,26.5,26.55,26.49,26.5,14000.0,15.0428,15.0712,15.0372,15.0428,14000.0
2007-08-15 12:45:00,26.49,26.61,26.49,26.58,24200.0,15.0372,15.1053,15.0372,15.0883,24200.0
2007-08-15 12:50:00,26.6,26.63,26.55,26.57,66600.0,15.0996,15.1166,15.0712,15.0826,66600.0
2007-08-15 12:55:00,26.57,26.62,26.57,26.6,30200.0,15.0826,15.111,15.0826,15.0996,30200.0
2007-08-15 13:00:00,26.6,26.6,26.54,26.54,11800.0,15.0996,15.0996,15.0655,15.0655,11800.0
2007-08-15 13:05:00,26.54,26.6,26.54,26.58,25600.0,15.0655,15.0996,15.0655,15.0883,25600.0
2007-08-15 13:10:00,26.59,26.61,26.55,26.59,58800.0,15.0939,15.1053,15.0712,15.0939,58800.0
2007-08-15 13:15:00,26.59,26.65,26.59,26.61,135600.0,15.0939,15.128,15.0939,15.1053,135600.0
2007-08-15 13:20:00,26.61,26.65,26.6,26.64,61200.0,15.1053,15.128,15.0996,15.1223,61200.0
2007-08-15 13:25:00,26.65,26.73,26.61,26.68,125800.0,15.128,15.1734,15.1053,15.145,125800.0
2007-08-15 13:30:00,26.68,26.73,26.66,26.7,39800.0,15.145,15.1734,15.1337,15.1564,39800.0
2007-08-15 13:35:00,26.7,26.73,26.68,26.7,40600.0,15.1564,15.1734,15.145,15.1564,40600.0
2007-08-15 13:40:00,26.7,26.79,26.7,26.75,43000.0,15.1564,15.2075,15.1564,15.1848,43000.0
2007-08-15 13:45:00,26.73,26.74,26.68,26.68,59600.0,15.1734,15.1791,15.145,15.145,59600.0
2007-08-15 13:50:00,26.68,26.68,26.63,26.68,54600.0,15.145,15.145,15.1166,15.145,54600.0
2007-08-15 13:55:00,26.68,26.68,26.63,26.63,106600.0,15.145,15.145,15.1166,15.1166,106600.0
2007-08-15 14:00:00,26.63,26.63,26.58,26.61,48400.0,15.1166,15.1166,15.0883,15.1053,48400.0
2007-08-15 14:05:00,26.62,26.63,26.57,26.57,32600.0,15.111,15.1166,15.0826,15.0826,32600.0
2007-08-15 14:10:00,26.58,26.58,26.49,26.49,74800.0,15.0883,15.0883,15.0372,15.0372,74800.0
2007-08-15 14:15:00,26.49,26.56,26.45,26.56,70400.0,15.0372,15.0769,15.0145,15.0769,70400.0
2007-08-15 14:20:00,26.56,26.56,26.47,26.5,52200.0,15.0769,15.0769,15.0258,15.0428,52200.0
2007-08-15 14:25:00,26.5,26.54,26.47,26.47,53000.0,15.0428,15.0655,15.0258,15.0258,53000.0
2007-08-15 14:30:00,26.49,26.5,26.43,26.43,42000.0,15.0372,15.0428,15.0031,15.0031,42000.0
2007-08-15 14:35:00,26.42,26.42,26.36,26.39,56200.0,14.9974,14.9974,14.9634,14.9804,56200.0
2007-08-15 14:40:00,26.39,26.42,26.38,26.4,54800.0,14.9804,14.9974,14.9747,14.9861,54800.0
2007-08-15 14:45:00,26.41,26.43,26.25,26.25,77400.0,14.9918,15.0031,14.9009,14.9009,77400.0
2007-08-15 14:50:00,26.25,26.33,26.23,26.28,71000.0,14.9009,14.9463,14.8896,14.918,71000.0
2007-08-15 14:55:00,26.28,26.32,26.23,26.25,56400.0,14.918,14.9407,14.8896,14.9009,56400.0
2007-08-15 15:00:00,26.27,26.31,26.23,26.24,95200.0,14.9123,14.935,14.8896,14.8953,95200.0
2007-08-15 15:05:00,26.25,26.33,26.25,26.28,94400.0,14.9009,14.9463,14.9009,14.918,94400.0
2007-08-15 15:10:00,26.29,26.33,26.25,26.31,126200.0,14.9236,14.9463,14.9009,14.935,126200.0
2007-08-15 15:15:00,26.31,26.34,26.24,26.32,96200.0,14.935,14.952,14.8953,14.9407,96200.0
2007-08-15 15:20:00,26.32,26.33,26.23,26.26,78600.0,14.9407,14.9463,14.8896,14.9066,78600.0
2007-08-15 15:25:00,26.27,26.3,26.23,26.24,79600.0,14.9123,14.9293,14.8896,14.8953,79600.0
2007-08-15 15:30:00,26.24,26.29,26.14,26.14,72600.0,14.8953,14.9236,14.8385,14.8385,72600.0
2007-08-15 15:35:00,26.15,26.19,26.08,26.14,87800.0,14.8442,14.8669,14.8044,14.8385,87800.0
2007-08-15 15:40:00,26.14,26.2,26.1,26.17,93600.0,14.8385,14.8725,14.8158,14.8555,93600.0
2007-08-15 15:45:00,26.17,26.23,26.15,26.18,121600.0,14.8555,14.8896,14.8442,14.8612,121600.0
2007-08-15 15:50:00,26.19,26.22,26.06,26.08,120400.0,14.8669,14.8839,14.7931,14.8044,120400.0
2007-08-15 15:55:00,26.06,26.17,26.05,26.15,124400.0,14.7931,14.8555,14.7874,14.8442,124400.0
2007-08-16 09:30:00,25.83,25.83,25.55,25.64,70000.0,14.6625,14.6625,14.5036,14.5547,70000.0
2007-08-16 09:35:00,25.66,25.97,25.63,25.93,120400.0,14.566,14.742,14.549,14.7193,120400.0
2007-08-16 09:40:00,25.93,26.11,25.9,26.11,48400.0,14.7193,14.8215,14.7022,14.8215,48400.0
2007-08-16 09:45:00,26.13,26.15,26.0,26.1,35400.0,14.8328,14.8442,14.759,14.8158,35400.0
2007-08-16 09:50:00,26.13,26.24,26.08,26.11,124400.0,14.8328,14.8953,14.8044,14.8215,124400.0
2007-08-16 09:55:00,26.11,26.14,25.96,25.96,135400.0,14.8215,14.8385,14.7363,14.7363,135400.0
2007-08-16 10:00:00,25.99,26.05,25.88,25.97,139400.0,14.7533,14.7874,14.6909,14.742,139400.0
2007-08-16 10:05:00,25.95,26.05,25.95,25.97,91800.0,14.7306,14.7874,14.7306,14.742,91800.0
2007-08-16 10:10:00,25.99,26.0,25.92,25.93,114800.0,14.7533,14.759,14.7136,14.7193,114800.0
2007-08-16 10:15:00,25.93,25.97,25.87,25.91,92600.0,14.7193,14.742,14.6852,14.7079,92600.0
2007-08-16 10:20:00,25.91,25.91,25.68,25.77,105000.0,14.7079,14.7079,14.5774,14.6285,105000.0
2007-08-16 10:25:00,25.77,25.82,25.73,25.77,51600.0,14.6285,14.6568,14.6057,14.6285,51600.0
2007-08-16 10:30:00,25.76,25.88,25.75,25.83,89000.0,14.6228,14.6909,14.6171,14.6625,89000.0
2007-08-16 10:35:00,25.82,25.95,25.82,25.95,100600.0,14.6568,14.7306,14.6568,14.7306,100600.0
2007-08-16 10:40:00,25.95,26.06,25.93,26.04,65200.0,14.7306,14.7931,14.7193,14.7817,65200.0
2007-08-16 10:45:00,26.05,26.1,25.95,25.97,165200.0,14.7874,14.8158,14.7306,14.742,165200.0
2007-08-16 10:50:00,25.96,26.1,25.96,26.03,146400.0,14.7363,14.8158,14.7363,14.776,146400.0
2007-08-16 10:55:00,26.02,26.05,25.95,25.96,127800.0,14.7704,14.7874,14.7306,14.7363,127800.0
2007-08-16 11:00:00,25.96,26.02,25.96,25.99,130200.0,14.7363,14.7704,14.7363,14.7533,130200.0
2007-08-16 11:05:00,26.0,26.0,25.93,25.97,167000.0,14.759,14.759,14.7193,14.742,167000.0
2007-08-16 11:10:00,25.97,26.05,25.92,25.99,105400.0,14.742,14.7874,14.7136,14.7533,105400.0
2007-08-16 11:15:00,25.98,26.0,25.94,25.96,77800.0,14.7477,14.759,14.725,14.7363,77800.0
2007-08-16 11:20:00,25.96,26.0,25.81,25.84,190000.0,14.7363,14.759,14.6512,14.6682,190000.0
2007-08-16 11:25:00,25.84,25.91,25.83,25.86,62000.0,14.6682,14.7079,14.6625,14.6795,62000.0
2007-08-16 11:30:00,25.85,25.87,25.71,25.71,70600.0,14.6739,14.6852,14.5944,14.5944,70600.0
2007-08-16 11:35:00,25.72,25.72,25.6,25.67,83000.0,14.6001,14.6001,14.532,14.5717,83000.0
2007-08-16 11:40:00,25.67,25.72,25.66,25.68,80400.0,14.5717,14.6001,14.566,14.5774,80400.0
2007-08-16 11:45:00,25.68,25.71,25.62,25.67,68400.0,14.5774,14.5944,14.5433,14.5717,68400.0
2007-08-16 11:50:00,25.68,25.75,25.65,25.75,73000.0,14.5774,14.6171,14.5603,14.6171,73000.0
2007-08-16 11:55:00,25.74,25.83,25.73,25.78,55200.0,14.6114,14.6625,14.6057,14.6341,55200.0
2007-08-16 12:00:00,25.79,25.79,25.65,25.68,107600.0,14.6398,14.6398,14.5603,14.5774,107600.0
2007-08-16 12:05:00,25.68,25.68,25.62,25.63,207800.0,14.5774,14.5774,14.5433,14.549,207800.0
2007-08-16 12:10:00,25.63,25.7,25.63,25.68,169000.0,14.549,14.5887,14.549,14.5774,169000.0
2007-08-16 12:15:00,25.68,25.72,25.62,25.71,64200.0,14.5774,14.6001,14.5433,14.5944,64200.0
2007-08-16 12:20:00,25.71,25.8,25.67,25.72,76800.0,14.5944,14.6455,14.5717,14.6001,76800.0
2007-08-16 12:25:00,25.72,25.73,25.66,25.72,54000.0,14.6001,14.6057,14.566,14.6001,54000.0
2007-08-16 12:30:00,25.72,25.79,25.68,25.77,39000.0,14.6001,14.6398,14.5774,14.6285,39000.0
2007-08-16 12:35:00,25.78,25.79,25.68,25.68,62000.0,14.6341,14.6398,14.5774,14.5774,62000.0
2007-08-16 12:40:00,25.7,25.7,25.53,25.58,107800.0,14.5887,14.5887,14.4922,14.5206,107800.0
2007-08-16 12:45:00,25.58,25.6,25.49,25.55,121400.0,14.5206,14.532,14.4695,14.5036,121400.0
2007-08-16 12:50:00,25.54,25.65,25.49,25.65,147800.0,14.4979,14.5603,14.4695,14.5603,147800.0
2007-08-16 12:55:00,25.65,25.72,25.64,25.72,112400.0,14.5603,14.6001,14.5547,14.6001,112400.0
2007-08-16 13:00:00,25.72,25.83,25.65,25.75,122800.0,14.6001,14.6625,14.5603,14.6171,122800.0
2007-08-16 13:05:00,25.75,25.82,25.71,25.73,86600.0,14.6171,14.6568,14.5944,14.6057,86600.0
2007-08-16 13:10:00,25.74,25.8,25.7,25.77,63400.0,14.6114,14.6455,14.5887,14.6285,63400.0
2007-08-16 13:15:00,25.77,25.95,25.77,25.94,100800.0,14.6285,14.7306,14.6285,14.725,100800.0
2007-08-16 13:20:00,25.95,25.99,25.86,25.86,77600.0,14.7306,14.7533,14.6795,14.6795,77600.0
2007-08-16 13:25:00,25.88,25.91,25.82,25.86,72600.0,14.6909,14.7079,14.6568,14.6795,72600.0
2007-08-16 13:30:00,25.83,25.91,25.77,25.8,129000.0,14.6625,14.7079,14.6285,14.6455,129000.0
2007-08-16 13:35:00,25.8,25.88,25.8,25.82,67200.0,14.6455,14.6909,14.6455,14.6568,67200.0
2007-08-16 13:40:00,25.82,25.84,25.72,25.79,345400.0,14.6568,14.6682,14.6001,14.6398,345400.0
2007-08-16 13:45:00,25.79,25.79,25.5,25.52,137400.0,14.6398,14.6398,14.4752,14.4865,137400.0
2007-08-16 13:50:00,25.53,25.58,25.5,25.56,168600.0,14.4922,14.5206,14.4752,14.5092,168600.0
2007-08-16 13:55:00,25.56,25.61,25.54,25.59,128400.0,14.5092,14.5376,14.4979,14.5263,128400.0
2007-08-16 14:00:00,25.59,25.64,25.48,25.64,111200.0,14.5263,14.5547,14.4638,14.5547,111200.0
2007-08-16 14:05:00,25.63,25.74,25.63,25.66,160400.0,14.549,14.6114,14.549,14.566,160400.0
2007-08-16 14:10:00,25.68,25.73,25.51,25.73,87600.0,14.5774,14.6057,14.4809,14.6057,87600.0
2007-08-16 14:15:00,25.74,25.82,25.69,25.8,184200.0,14.6114,14.6568,14.583,14.6455,184200.0
2007-08-16 14:20:00,25.8,25.81,25.72,25.75,84400.0,14.6455,14.6512,14.6001,14.6171,84400.0
2007-08-16 14:25:00,25.75,25.81,25.68,25.8,235600.0,14.6171,14.6512,14.5774,14.6455,235600.0
2007-08-16 14:30:00,25.78,25.79,25.61,25.72,158400.0,14.6341,14.6398,14.5376,14.6001,158400.0
2007-08-16 14:35:00,25.73,25.84,25.7,25.81,108600.0,14.6057,14.6682,14.5887,14.6512,108600.0
2007-08-16 14:40:00,25.81,25.89,25.78,25.88,76600.0,14.6512,14.6966,14.6341,14.6909,76600.0
2007-08-16 14:45:00,25.86,25.99,25.83,25.91,120800.0,14.6795,14.7533,14.6625,14.7079,120800.0
2007-08-16 14:50:00,25.91,25.96,25.86,25.91,123400.0,14.7079,14.7363,14.6795,14.7079,123400.0
2007-08-16 14:55:00,25.92,25.99,25.82,25.94,92000.0,14.7136,14.7533,14.6568,14.725,92000.0
2007-08-16 15:00:00,25.95,25.98,25.76,25.77,140000.0,14.7306,14.7477,14.6228,14.6285,140000.0
2007-08-16 15:05:00,25.75,25.84,25.63,25.64,102400.0,14.6171,14.6682,14.549,14.5547,102400.0
2007-08-16 15:10:00,25.63,25.68,25.52,25.66,93200.0,14.549,14.5774,14.4865,14.566,93200.0
2007-08-16 15:15:00,25.66,25.8,25.66,25.75,207400.0,14.566,14.6455,14.566,14.6171,207400.0
2007-08-16 15:20:00,25.74,25.81,25.68,25.73,90000.0,14.6114,14.6512,14.5774,14.6057,90000.0
2007-08-16 15:25:00,25.72,25.73,25.6,25.72,216200.0,14.6001,14.6057,14.532,14.6001,216200.0
2007-08-16 15:30:00,25.73,25.75,25.59,25.71,181800.0,14.6057,14.6171,14.5263,14.5944,181800.0
2007-08-16 15:35:00,25.71,25.73,25.67,25.71,359200.0,14.5944,14.6057,14.5717,14.5944,359200.0
2007-08-16 15:40:00,25.71,25.91,25.68,25.89,411400.0,14.5944,14.7079,14.5774,14.6966,411400.0
2007-08-16 15:45:00,25.89,25.89,25.71,25.71,306200.0,14.6966,14.6966,14.5944,14.5944,306200.0
2007-08-16 15:50:00,25.72,26.29,25.69,26.29,258800.0,14.6001,14.9236,14.583,14.9236,258800.0
2007-08-16 15:55:00,26.29,26.41,26.21,26.28,290600.0,14.9236,14.9918,14.8782,14.918,290600.0
2007-08-17 09:30:00,26.85,26.85,26.85,26.85,0.0,15.2415,15.2415,15.2415,15.2415,0.0
2007-08-17 09:35:00,28.11,28.17,26.95,27.15,324400.0,15.9568,15.9908,15.2983,15.4118,324400.0
2007-08-17 09:40:00,27.19,27.39,26.85,26.87,170600.0,15.4345,15.5481,15.2415,15.2529,170600.0
2007-08-17 09:45:00,26.88,26.88,26.63,26.63,87400.0,15.2586,15.2586,15.1166,15.1166,87400.0
2007-08-17 09:50:00,26.61,26.73,26.25,26.46,170400.0,15.1053,15.1734,14.9009,15.0201,170400.0
2007-08-17 09:55:00,26.46,26.65,26.3,26.61,101600.0,15.0201,15.128,14.9293,15.1053,101600.0
2007-08-17 10:00:00,26.58,26.6,26.46,26.57,56800.0,15.0883,15.0996,15.0201,15.0826,56800.0
2007-08-17 10:05:00,26.57,26.66,26.53,26.63,49000.0,15.0826,15.1337,15.0599,15.1166,49000.0
2007-08-17 10:10:00,26.63,26.66,26.49,26.5,39000.0,15.1166,15.1337,15.0372,15.0428,39000.0
2007-08-17 10:15:00,26.5,26.55,26.44,26.47,91200.0,15.0428,15.0712,15.0088,15.0258,91200.0
2007-08-17 10:20:00,26.44,26.56,26.41,26.5,74400.0,15.0088,15.0769,14.9918,15.0428,74400.0
2007-08-17 10:25:00,26.52,26.56,26.38,26.42,44400.0,15.0542,15.0769,14.9747,14.9974,44400.0
2007-08-17 10:30:00,26.43,26.54,26.36,26.38,53800.0,15.0031,15.0655,14.9634,14.9747,53800.0
2007-08-17 10:35:00,26.38,26.5,26.38,26.46,46200.0,14.9747,15.0428,14.9747,15.0201,46200.0
2007-08-17 10:40:00,26.46,26.47,26.14,26.25,66400.0,15.0201,15.0258,14.8385,14.9009,66400.0
2007-08-17 10:45:00,26.25,26.43,26.25,26.39,107800.0,14.9009,15.0031,14.9009,14.9804,107800.0
2007-08-17 10:50:00,26.38,26.56,26.36,26.5,74600.0,14.9747,15.0769,14.9634,15.0428,74600.0
2007-08-17 10:55:00,26.5,26.53,26.43,26.47,45800.0,15.0428,15.0599,15.0031,15.0258,45800.0
2007-08-17 11:00:00,26.47,26.53,26.34,26.34,119400.0,15.0258,15.0599,14.952,14.952,119400.0
2007-08-17 11:05:00,26.34,26.36,26.23,26.24,75800.0,14.952,14.9634,14.8896,14.8953,75800.0
2007-08-17 11:10:00,26.24,26.34,26.23,26.31,72400.0,14.8953,14.952,14.8896,14.935,72400.0
2007-08-17 11:15:00,26.31,26.39,26.31,26.35,42200.0,14.935,14.9804,14.935,14.9577,42200.0
2007-08-17 11:20:00,26.34,26.43,26.33,26.39,33000.0,14.952,15.0031,14.9463,14.9804,33000.0
2007-08-17 11:25:00,26.39,26.46,26.39,26.45,37600.0,14.9804,15.0201,14.9804,15.0145,37600.0
2007-08-17 11:30:00,26.46,26.49,26.42,26.49,25800.0,15.0201,15.0372,14.9974,15.0372,25800.0
2007-08-17 11:35:00,26.49,26.67,26.49,26.65,62800.0,15.0372,15.1393,15.0372,15.128,62800.0
2007-08-17 11:40:00,26.65,26.66,26.5,26.54,38400.0,15.128,15.1337,15.0428,15.0655,38400.0
2007-08-17 11:45:00,26.52,26.57,26.49,26.49,38200.0,15.0542,15.0826,15.0372,15.0372,38200.0
2007-08-17 11:50:00,26.49,26.55,26.47,26.47,25200.0,15.0372,15.0712,15.0258,15.0258,25200.0
2007-08-17 11:55:00,26.48,26.48,26.37,26.4,27800.0,15.0315,15.0315,14.969,14.9861,27800.0
2007-08-17 12:00:00,26.4,26.4,26.27,26.3,52200.0,14.9861,14.9861,14.9123,14.9293,52200.0
2007-08-17 12:05:00,26.3,26.3,26.22,26.28,61000.0,14.9293,14.9293,14.8839,14.918,61000.0
2007-08-17 12:10:00,26.26,26.33,26.26,26.33,26600.0,14.9066,14.9463,14.9066,14.9463,26600.0
2007-08-17 12:15:00,26.33,26.5,26.33,26.48,77600.0,14.9463,15.0428,14.9463,15.0315,77600.0
2007-08-17 12:20:00,26.48,26.53,26.48,26.52,20000.0,15.0315,15.0599,15.0315,15.0542,20000.0
2007-08-17 12:25:00,26.52,26.53,26.44,26.48,18600.0,15.0542,15.0599,15.0088,15.0315,18600.0
2007-08-17 12:30:00,26.47,26.61,26.47,26.57,29000.0,15.0258,15.1053,15.0258,15.0826,29000.0
2007-08-17 12:35:00,26.56,26.59,26.45,26.47,23200.0,15.0769,15.0939,15.0145,15.0258,23200.0
2007-08-17 12:40:00,26.46,26.51,26.45,26.51,25600.0,15.0201,15.0485,15.0145,15.0485,25600.0
2007-08-17 12:45:00,26.52,26.54,26.47,26.51,29000.0,15.0542,15.0655,15.0258,15.0485,29000.0
2007-08-17 12:50:00,26.51,26.55,26.48,26.5,33800.0,15.0485,15.0712,15.0315,15.0428,33800.0
2007-08-17 12:55:00,26.5,26.51,26.45,26.5,35000.0,15.0428,15.0485,15.0145,15.0428,35000.0
2007-08-17 13:00:00,26.5,26.6,26.48,26.59,46600.0,15.0428,15.0996,15.0315,15.0939,46600.0
2007-08-17 13:05:00,26.61,26.66,26.57,26.62,34600.0,15.1053,15.1337,15.0826,15.111,34600.0
2007-08-17 13:10:00,26.62,26.71,26.61,26.68,44200.0,15.111,15.162,15.1053,15.145,44200.0
2007-08-17 13:15:00,26.68,26.8,26.68,26.78,56000.0,15.145,15.2131,15.145,15.2018,56000.0
2007-08-17 13:20:00,26.78,26.8,26.68,26.68,57600.0,15.2018,15.2131,15.145,15.145,57600.0
2007-08-17 13:25:00,26.68,26.72,26.63,26.64,24800.0,15.145,15.1677,15.1166,15.1223,24800.0
2007-08-17 13:30:00,26.64,26.69,26.57,26.67,51800.0,15.1223,15.1507,15.0826,15.1393,51800.0
2007-08-17 13:35:00,26.68,26.71,26.65,26.66,42800.0,15.145,15.162,15.128,15.1337,42800.0
2007-08-17 13:40:00,26.68,26.76,26.63,26.76,102400.0,15.145,15.1904,15.1166,15.1904,102400.0
2007-08-17 13:45:00,26.75,26.79,26.73,26.75,33600.0,15.1848,15.2075,15.1734,15.1848,33600.0
2007-08-17 13:50:00,26.74,26.75,26.71,26.73,30000.0,15.1791,15.1848,15.162,15.1734,30000.0
2007-08-17 13:55:00,26.73,26.75,26.68,26.74,43600.0,15.1734,15.1848,15.145,15.1791,43600.0
2007-08-17 14:00:00,26.74,26.74,26.65,26.7,37600.0,15.1791,15.1791,15.128,15.1564,37600.0
2007-08-17 14:05:00,26.7,26.72,26.62,26.64,26000.0,15.1564,15.1677,15.111,15.1223,26000.0
2007-08-17 14:10:00,26.64,26.68,26.63,26.63,13800.0,15.1223,15.145,15.1166,15.1166,13800.0
2007-08-17 14:15:00,26.63,26.71,26.62,26.7,18600.0,15.1166,15.162,15.111,15.1564,18600.0
2007-08-17 14:20:00,26.68,26.68,26.63,26.67,19800.0,15.145,15.145,15.1166,15.1393,19800.0
2007-08-17 14:25:00,26.67,26.71,26.63,26.65,24400.0,15.1393,15.162,15.1166,15.128,24400.0
2007-08-17 14:30:00,26.65,26.67,26.6,26.67,38800.0,15.128,15.1393,15.0996,15.1393,38800.0
2007-08-17 14:35:00,26.67,26.69,26.6,26.6,37000.0,15.1393,15.1507,15.0996,15.0996,37000.0
2007-08-17 14:40:00,26.6,26.67,26.59,26.66,29200.0,15.0996,15.1393,15.0939,15.1337,29200.0
2007-08-17 14:45:00,26.67,26.68,26.61,26.67,32600.0,15.1393,15.145,15.1053,15.1393,32600.0
2007-08-17 14:50:00,26.67,26.71,26.65,26.67,20200.0,15.1393,15.162,15.128,15.1393,20200.0
2007-08-17 14:55:00,26.66,26.72,26.65,26.67,30800.0,15.1337,15.1677,15.128,15.1393,30800.0
2007-08-17 15:00:00,26.67,26.79,26.67,26.79,97800.0,15.1393,15.2075,15.1393,15.2075,97800.0
2007-08-17 15:05:00,26.78,26.86,26.76,26.8,73000.0,15.2018,15.2472,15.1904,15.2131,73000.0
2007-08-17 15:10:00,26.8,26.88,26.8,26.86,86200.0,15.2131,15.2586,15.2131,15.2472,86200.0
2007-08-17 15:15:00,26.87,26.95,26.83,26.88,117000.0,15.2529,15.2983,15.2302,15.2586,117000.0
2007-08-17 15:20:00,26.88,26.89,26.84,26.84,95800.0,15.2586,15.2642,15.2358,15.2358,95800.0
2007-08-17 15:25:00,26.85,26.85,26.71,26.71,54600.0,15.2415,15.2415,15.162,15.162,54600.0
2007-08-17 15:30:00,26.71,26.82,26.71,26.78,128400.0,15.162,15.2245,15.162,15.2018,128400.0
2007-08-17 15:35:00,26.79,26.85,26.79,26.84,78000.0,15.2075,15.2415,15.2075,15.2358,78000.0
2007-08-17 15:40:00,26.85,26.89,26.74,26.77,156600.0,15.2415,15.2642,15.1791,15.1961,156600.0
2007-08-17 15:45:00,26.77,26.78,26.68,26.73,120000.0,15.1961,15.2018,15.145,15.1734,120000.0
2007-08-17 15:50:00,26.71,26.84,26.71,26.83,70400.0,15.162,15.2358,15.162,15.2302,70400.0
2007-08-17 15:55:00,26.84,26.91,26.79,26.79,149800.0,15.2358,15.2756,15.2075,15.2075,149800.0
2007-08-20 09:30:00,27.08,27.14,26.97,26.98,83400.0,15.3721,15.4061,15.3096,15.3153,83400.0
2007-08-20 09:35:00,27.0,27.1,26.81,26.86,70200.0,15.3267,15.3834,15.2188,15.2472,70200.0
2007-08-20 09:40:00,26.83,26.98,26.83,26.9,54600.0,15.2302,15.3153,15.2302,15.2699,54600.0
2007-08-20 09:45:00,26.93,26.96,26.77,26.88,56400.0,15.2869,15.304,15.1961,15.2586,56400.0
2007-08-20 09:50:00,26.88,26.96,26.83,26.88,78800.0,15.2586,15.304,15.2302,15.2586,78800.0
2007-08-20 09:55:00,26.88,26.96,26.87,26.95,60000.0,15.2586,15.304,15.2529,15.2983,60000.0
2007-08-20 10:00:00,26.95,27.0,26.85,26.87,128400.0,15.2983,15.3267,15.2415,15.2529,128400.0
2007-08-20 10:05:00,26.86,26.96,26.86,26.9,68000.0,15.2472,15.304,15.2472,15.2699,68000.0
2007-08-20 10:10:00,26.91,26.95,26.91,26.91,66800.0,15.2756,15.2983,15.2756,15.2756,66800.0
2007-08-20 10:15:00,26.89,26.95,26.89,26.92,44200.0,15.2642,15.2983,15.2642,15.2813,44200.0
2007-08-20 10:20:00,26.92,26.92,26.85,26.87,52800.0,15.2813,15.2813,15.2415,15.2529,52800.0
2007-08-20 10:25:00,26.89,26.9,26.83,26.86,57000.0,15.2642,15.2699,15.2302,15.2472,57000.0
2007-08-20 10:30:00,26.88,26.88,26.76,26.83,68400.0,15.2586,15.2586,15.1904,15.2302,68400.0
2007-08-20 10:35:00,26.83,26.89,26.82,26.88,32800.0,15.2302,15.2642,15.2245,15.2586,32800.0
2007-08-20 10:40:00,26.89,26.95,26.84,26.9,59600.0,15.2642,15.2983,15.2358,15.2699,59600.0
2007-08-20 10:45:00,26.9,26.96,26.9,26.92,58400.0,15.2699,15.304,15.2699,15.2813,58400.0
2007-08-20 10:50:00,26.93,26.96,26.9,26.95,37000.0,15.2869,15.304,15.2699,15.2983,37000.0
2007-08-20 10:55:00,26.95,26.96,26.93,26.95,34600.0,15.2983,15.304,15.2869,15.2983,34600.0
2007-08-20 11:00:00,26.95,26.96,26.92,26.95,33600.0,15.2983,15.304,15.2813,15.2983,33600.0
2007-08-20 11:05:00,26.93,26.97,26.88,26.96,30200.0,15.2869,15.3096,15.2586,15.304,30200.0
2007-08-20 11:10:00,26.95,26.97,26.94,26.96,40800.0,15.2983,15.3096,15.2926,15.304,40800.0
2007-08-20 11:15:00,26.96,26.98,26.93,26.96,31600.0,15.304,15.3153,15.2869,15.304,31600.0
2007-08-20 11:20:00,26.95,26.97,26.88,26.91,34000.0,15.2983,15.3096,15.2586,15.2756,34000.0
2007-08-20 11:25:00,26.91,26.95,26.85,26.9,47800.0,15.2756,15.2983,15.2415,15.2699,47800.0
2007-08-20 11:30:00,26.91,26.93,26.89,26.92,22200.0,15.2756,15.2869,15.2642,15.2813,22200.0
2007-08-20 11:35:00,26.93,27.0,26.92,26.99,24200.0,15.2869,15.3267,15.2813,15.321,24200.0
2007-08-20 11:40:00,27.0,27.0,26.96,27.0,18200.0,15.3267,15.3267,15.304,15.3267,18200.0
2007-08-20 11:45:00,27.0,27.0,26.93,26.96,25600.0,15.3267,15.3267,15.2869,15.304,25600.0
2007-08-20 11:50:00,26.94,26.96,26.85,26.87,41000.0,15.2926,15.304,15.2415,15.2529,41000.0
2007-08-20 11:55:00,26.89,26.89,26.75,26.79,42600.0,15.2642,15.2642,15.1848,15.2075,42600.0
2007-08-20 12:00:00,26.79,26.84,26.75,26.82,36200.0,15.2075,15.2358,15.1848,15.2245,36200.0
2007-08-20 12:05:00,26.83,26.89,26.81,26.83,34400.0,15.2302,15.2642,15.2188,15.2302,34400.0
2007-08-20 12:10:00,26.83,26.84,26.68,26.72,55800.0,15.2302,15.2358,15.145,15.1677,55800.0
2007-08-20 12:15:00,26.73,26.75,26.66,26.75,30400.0,15.1734,15.1848,15.1337,15.1848,30400.0
2007-08-20 12:20:00,26.75,26.75,26.7,26.75,28800.0,15.1848,15.1848,15.1564,15.1848,28800.0
2007-08-20 12:25:00,26.75,26.83,26.73,26.81,23400.0,15.1848,15.2302,15.1734,15.2188,23400.0
2007-08-20 12:30:00,26.82,26.83,26.78,26.81,28800.0,15.2245,15.2302,15.2018,15.2188,28800.0
2007-08-20 12:35:00,26.82,26.85,26.79,26.8,33800.0,15.2245,15.2415,15.2075,15.2131,33800.0
2007-08-20 12:40:00,26.81,26.81,26.72,26.74,23400.0,15.2188,15.2188,15.1677,15.1791,23400.0
2007-08-20 12:45:00,26.75,26.81,26.73,26.77,26200.0,15.1848,15.2188,15.1734,15.1961,26200.0
2007-08-20 12:50:00,26.79,26.81,26.74,26.8,21400.0,15.2075,15.2188,15.1791,15.2131,21400.0
2007-08-20 12:55:00,26.81,26.82,26.72,26.73,25400.0,15.2188,15.2245,15.1677,15.1734,25400.0
2007-08-20 13:00:00,26.73,26.8,26.7,26.77,28200.0,15.1734,15.2131,15.1564,15.1961,28200.0
2007-08-20 13:05:00,26.79,26.81,26.74,26.81,27400.0,15.2075,15.2188,15.1791,15.2188,27400.0
2007-08-20 13:10:00,26.8,26.85,26.78,26.84,25200.0,15.2131,15.2415,15.2018,15.2358,25200.0
2007-08-20 13:15:00,26.86,26.88,26.81,26.84,28600.0,15.2472,15.2586,15.2188,15.2358,28600.0
2007-08-20 13:20:00,26.82,26.83,26.73,26.77,31800.0,15.2245,15.2302,15.1734,15.1961,31800.0
2007-08-20 13:25:00,26.75,26.79,26.75,26.79,18000.0,15.1848,15.2075,15.1848,15.2075,18000.0
2007-08-20 13:30:00,26.79,26.82,26.78,26.8,35800.0,15.2075,15.2245,15.2018,15.2131,35800.0
2007-08-20 13:35:00,26.8,26.91,26.76,26.89,36400.0,15.2131,15.2756,15.1904,15.2642,36400.0
2007-08-20 13:40:00,26.89,26.97,26.89,26.95,41800.0,15.2642,15.3096,15.2642,15.2983,41800.0
2007-08-20 13:45:00,26.95,27.0,26.92,27.0,41200.0,15.2983,15.3267,15.2813,15.3267,41200.0
2007-08-20 13:50:00,27.0,27.0,26.92,26.95,37200.0,15.3267,15.3267,15.2813,15.2983,37200.0
2007-08-20 13:55:00,26.95,26.96,26.83,26.86,26800.0,15.2983,15.304,15.2302,15.2472,26800.0
2007-08-20 14:00:00,26.84,26.86,26.8,26.81,42000.0,15.2358,15.2472,15.2131,15.2188,42000.0
2007-08-20 14:05:00,26.82,26.83,26.8,26.81,21000.0,15.2245,15.2302,15.2131,15.2188,21000.0
2007-08-20 14:10:00,26.8,26.88,26.78,26.8,45000.0,15.2131,15.2586,15.2018,15.2131,45000.0
2007-08-20 14:15:00,26.8,26.83,26.77,26.79,38000.0,15.2131,15.2302,15.1961,15.2075,38000.0
2007-08-20 14:20:00,26.79,26.86,26.76,26.85,37200.0,15.2075,15.2472,15.1904,15.2415,37200.0
2007-08-20 14:25:00,26.85,26.88,26.83,26.88,29000.0,15.2415,15.2586,15.2302,15.2586,29000.0
2007-08-20 14:30:00,26.86,26.99,26.86,26.95,50000.0,15.2472,15.321,15.2472,15.2983,50000.0
2007-08-20 14:35:00,26.94,26.96,26.92,26.93,41600.0,15.2926,15.304,15.2813,15.2869,41600.0
2007-08-20 14:40:00,26.95,26.97,26.91,26.93,74400.0,15.2983,15.3096,15.2756,15.2869,74400.0
2007-08-20 14:45:00,26.95,26.97,26.9,26.91,50200.0,15.2983,15.3096,15.2699,15.2756,50200.0
2007-08-20 14:50:00,26.91,26.97,26.91,26.96,30200.0,15.2756,15.3096,15.2756,15.304,30200.0
2007-08-20 14:55:00,26.96,27.13,26.96,27.04,113200.0,15.304,15.4005,15.304,15.3494,113200.0
2007-08-20 15:00:00,27.04,27.1,27.02,27.07,82000.0,15.3494,15.3834,15.338,15.3664,82000.0
2007-08-20 15:05:00,27.05,27.1,27.02,27.06,51600.0,15.3551,15.3834,15.338,15.3607,51600.0
2007-08-20 15:10:00,27.05,27.11,27.0,27.05,93800.0,15.3551,15.3891,15.3267,15.3551,93800.0
2007-08-20 15:15:00,27.05,27.08,27.03,27.06,73200.0,15.3551,15.3721,15.3437,15.3607,73200.0
2007-08-20 15:20:00,27.05,27.09,26.99,27.03,86200.0,15.3551,15.3778,15.321,15.3437,86200.0
2007-08-20 15:25:00,27.05,27.13,27.01,27.04,76400.0,15.3551,15.4005,15.3323,15.3494,76400.0
2007-08-20 15:30:00,27.04,27.04,26.92,26.93,36200.0,15.3494,15.3494,15.2813,15.2869,36200.0
2007-08-20 15:35:00,26.93,26.93,26.85,26.89,43600.0,15.2869,15.2869,15.2415,15.2642,43600.0
2007-08-20 15:40:00,26.89,27.03,26.89,27.0,108200.0,15.2642,15.3437,15.2642,15.3267,108200.0
2007-08-20 15:45:00,27.0,27.03,26.98,27.02,97600.0,15.3267,15.3437,15.3153,15.338,97600.0
2007-08-20 15:50:00,27.01,27.06,26.98,27.02,120200.0,15.3323,15.3607,15.3153,15.338,120200.0
2007-08-20 15:55:00,27.02,27.09,26.98,27.0,179600.0,15.338,15.3778,15.3153,15.3267,179600.0
2007-08-21 09:30:00,26.75,26.85,26.64,26.8,52400.0,15.1848,15.2415,15.1223,15.2131,52400.0
2007-08-21 09:35:00,26.8,26.93,26.72,26.89,46000.0,15.2131,15.2869,15.1677,15.2642,46000.0
2007-08-21 09:40:00,26.93,27.14,26.92,27.11,24400.0,15.2869,15.4061,15.2813,15.3891,24400.0
2007-08-21 09:45:00,27.13,27.22,27.09,27.12,51400.0,15.4005,15.4516,15.3778,15.3948,51400.0
2007-08-21 09:50:00,27.11,27.24,27.08,27.1,48400.0,15.3891,15.4629,15.3721,15.3834,48400.0
2007-08-21 09:55:00,27.1,27.16,27.06,27.11,63800.0,15.3834,15.4175,15.3607,15.3891,63800.0
2007-08-21 10:00:00,27.11,27.11,27.0,27.02,42800.0,15.3891,15.3891,15.3267,15.338,42800.0
2007-08-21 10:05:00,27.03,27.06,26.98,26.99,12000.0,15.3437,15.3607,15.3153,15.321,12000.0
2007-08-21 10:10:00,26.97,27.0,26.88,26.91,34200.0,15.3096,15.3267,15.2586,15.2756,34200.0
2007-08-21 10:15:00,26.92,27.04,26.92,26.99,35800.0,15.2813,15.3494,15.2813,15.321,35800.0
2007-08-21 10:20:00,26.99,27.0,26.92,26.92,19200.0,15.321,15.3267,15.2813,15.2813,19200.0
2007-08-21 10:25:00,26.95,27.04,26.94,26.96,40200.0,15.2983,15.3494,15.2926,15.304,40200.0
2007-08-21 10:30:00,26.96,27.09,26.96,26.98,55200.0,15.304,15.3778,15.304,15.3153,55200.0
2007-08-21 10:35:00,26.98,26.98,26.89,26.97,28000.0,15.3153,15.3153,15.2642,15.3096,28000.0
2007-08-21 10:40:00,26.99,27.1,26.91,27.1,56800.0,15.321,15.3834,15.2756,15.3834,56800.0
2007-08-21 10:45:00,27.09,27.11,26.95,26.95,54400.0,15.3778,15.3891,15.2983,15.2983,54400.0
2007-08-21 10:50:00,26.94,26.98,26.93,26.93,19800.0,15.2926,15.3153,15.2869,15.2869,19800.0
2007-08-21 10:55:00,26.96,27.02,26.96,27.0,29400.0,15.304,15.338,15.304,15.3267,29400.0
2007-08-21 11:00:00,26.98,27.05,26.96,27.0,36000.0,15.3153,15.3551,15.304,15.3267,36000.0
2007-08-21 11:05:00,27.0,27.03,26.94,26.95,52600.0,15.3267,15.3437,15.2926,15.2983,52600.0
2007-08-21 11:10:00,26.94,27.0,26.94,26.97,41400.0,15.2926,15.3267,15.2926,15.3096,41400.0
2007-08-21 11:15:00,26.96,27.0,26.95,27.0,20200.0,15.304,15.3267,15.2983,15.3267,20200.0
2007-08-21 11:20:00,27.0,27.03,26.94,26.96,27400.0,15.3267,15.3437,15.2926,15.304,27400.0
2007-08-21 11:25:00,26.97,27.06,26.94,27.06,51800.0,15.3096,15.3607,15.2926,15.3607,51800.0
2007-08-21 11:30:00,27.07,27.21,27.05,27.19,81600.0,15.3664,15.4459,15.3551,15.4345,81600.0
2007-08-21 11:35:00,27.21,27.21,27.08,27.11,31800.0,15.4459,15.4459,15.3721,15.3891,31800.0
2007-08-21 11:40:00,27.11,27.15,27.09,27.13,29800.0,15.3891,15.4118,15.3778,15.4005,29800.0
2007-08-21 11:45:00,27.13,27.17,27.1,27.11,31800.0,15.4005,15.4232,15.3834,15.3891,31800.0
2007-08-21 11:50:00,27.1,27.11,27.06,27.07,13600.0,15.3834,15.3891,15.3607,15.3664,13600.0
2007-08-21 11:55:00,27.07,27.09,27.06,27.09,32000.0,15.3664,15.3778,15.3607,15.3778,32000.0
2007-08-21 12:00:00,27.09,27.1,26.97,27.02,37600.0,15.3778,15.3834,15.3096,15.338,37600.0
2007-08-21 12:05:00,27.02,27.02,26.97,27.0,16000.0,15.338,15.338,15.3096,15.3267,16000.0
2007-08-21 12:10:00,27.02,27.13,27.0,27.1,20800.0,15.338,15.4005,15.3267,15.3834,20800.0
2007-08-21 12:15:00,27.11,27.12,27.09,27.11,12200.0,15.3891,15.3948,15.3778,15.3891,12200.0
2007-08-21 12:20:00,27.13,27.14,27.07,27.07,21600.0,15.4005,15.4061,15.3664,15.3664,21600.0
2007-08-21 12:25:00,27.08,27.09,27.05,27.07,17400.0,15.3721,15.3778,15.3551,15.3664,17400.0
2007-08-21 12:30:00,27.08,27.09,26.95,27.04,43800.0,15.3721,15.3778,15.2983,15.3494,43800.0
2007-08-21 12:35:00,27.05,27.07,26.99,27.0,18000.0,15.3551,15.3664,15.321,15.3267,18000.0
2007-08-21 12:40:00,27.0,27.03,26.99,27.03,16400.0,15.3267,15.3437,15.321,15.3437,16400.0
2007-08-21 12:45:00,27.02,27.04,26.96,26.97,19400.0,15.338,15.3494,15.304,15.3096,19400.0
2007-08-21 12:50:00,26.98,27.08,26.98,27.06,43000.0,15.3153,15.3721,15.3153,15.3607,43000.0
2007-08-21 12:55:00,27.07,27.1,27.06,27.08,24400.0,15.3664,15.3834,15.3607,15.3721,24400.0
2007-08-21 13:00:00,27.07,27.1,27.05,27.07,20200.0,15.3664,15.3834,15.3551,15.3664,20200.0
2007-08-21 13:05:00,27.07,27.11,27.05,27.11,67400.0,15.3664,15.3891,15.3551,15.3891,67400.0
2007-08-21 13:10:00,27.11,27.11,27.06,27.06,26400.0,15.3891,15.3891,15.3607,15.3607,26400.0
2007-08-21 13:15:00,27.07,27.11,27.07,27.08,28000.0,15.3664,15.3891,15.3664,15.3721,28000.0
2007-08-21 13:20:00,27.07,27.1,27.06,27.07,8400.0,15.3664,15.3834,15.3607,15.3664,8400.0
2007-08-21 13:25:00,27.07,27.13,27.05,27.07,36400.0,15.3664,15.4005,15.3551,15.3664,36400.0
2007-08-21 13:30:00,27.08,27.09,27.05,27.05,13600.0,15.3721,15.3778,15.3551,15.3551,13600.0
2007-08-21 13:35:00,27.04,27.1,27.03,27.05,30400.0,15.3494,15.3834,15.3437,15.3551,30400.0
2007-08-21 13:40:00,27.08,27.09,27.02,27.03,18800.0,15.3721,15.3778,15.338,15.3437,18800.0
2007-08-21 13:45:00,27.03,27.06,27.01,27.02,12200.0,15.3437,15.3607,15.3323,15.338,12200.0
2007-08-21 13:50:00,27.04,27.06,27.03,27.04,11200.0,15.3494,15.3607,15.3437,15.3494,11200.0
2007-08-21 13:55:00,27.04,27.04,27.01,27.02,11800.0,15.3494,15.3494,15.3323,15.338,11800.0
2007-08-21 14:00:00,27.03,27.06,27.02,27.06,34000.0,15.3437,15.3607,15.338,15.3607,34000.0
2007-08-21 14:05:00,27.05,27.06,27.04,27.05,15800.0,15.3551,15.3607,15.3494,15.3551,15800.0
2007-08-21 14:10:00,27.05,27.06,27.04,27.05,18800.0,15.3551,15.3607,15.3494,15.3551,18800.0
2007-08-21 14:15:00,27.05,27.05,27.0,27.04,24200.0,15.3551,15.3551,15.3267,15.3494,24200.0
2007-08-21 14:20:00,27.03,27.04,27.0,27.04,15600.0,15.3437,15.3494,15.3267,15.3494,15600.0
2007-08-21 14:25:00,27.03,27.06,27.03,27.05,17000.0,15.3437,15.3607,15.3437,15.3551,17000.0
2007-08-21 14:30:00,27.04,27.05,26.99,27.0,18800.0,15.3494,15.3551,15.321,15.3267,18800.0
2007-08-21 14:35:00,26.99,27.05,26.99,27.02,33800.0,15.321,15.3551,15.321,15.338,33800.0
2007-08-21 14:40:00,27.03,27.03,26.92,26.93,49800.0,15.3437,15.3437,15.2813,15.2869,49800.0
2007-08-21 14:45:00,26.93,26.93,26.87,26.91,36600.0,15.2869,15.2869,15.2529,15.2756,36600.0
2007-08-21 14:50:00,26.91,26.92,26.86,26.89,31200.0,15.2756,15.2813,15.2472,15.2642,31200.0
2007-08-21 14:55:00,26.88,26.94,26.88,26.94,27400.0,15.2586,15.2926,15.2586,15.2926,27400.0
2007-08-21 15:00:00,26.95,27.04,26.94,26.99,43000.0,15.2983,15.3494,15.2926,15.321,43000.0
2007-08-21 15:05:00,26.99,27.0,26.97,26.97,37600.0,15.321,15.3267,15.3096,15.3096,37600.0
2007-08-21 15:10:00,26.97,26.99,26.96,26.96,14400.0,15.3096,15.321,15.304,15.304,14400.0
2007-08-21 15:15:00,26.96,26.96,26.86,26.91,41000.0,15.304,15.304,15.2472,15.2756,41000.0
2007-08-21 15:20:00,26.91,26.98,26.91,26.98,17200.0,15.2756,15.3153,15.2756,15.3153,17200.0
2007-08-21 15:25:00,26.98,26.99,26.89,26.98,45800.0,15.3153,15.321,15.2642,15.3153,45800.0
2007-08-21 15:30:00,26.98,27.03,26.96,27.02,96800.0,15.3153,15.3437,15.304,15.338,96800.0
2007-08-21 15:35:00,27.01,27.05,26.97,27.02,53000.0,15.3323,15.3551,15.3096,15.338,53000.0
2007-08-21 15:40:00,27.02,27.02,26.96,26.97,25000.0,15.338,15.338,15.304,15.3096,25000.0
2007-08-21 15:45:00,26.97,27.0,26.94,26.97,21800.0,15.3096,15.3267,15.2926,15.3096,21800.0
2007-08-21 15:50:00,26.96,26.97,26.91,26.92,28000.0,15.304,15.3096,15.2756,15.2813,28000.0
2007-08-21 15:55:00,26.92,26.92,26.88,26.88,40000.0,15.2813,15.2813,15.2586,15.2586,40000.0
2007-08-22 09:30:00,27.12,27.33,27.11,27.18,84600.0,15.3948,15.514,15.3891,15.4288,84600.0
2007-08-22 09:35:00,27.18,27.25,27.13,27.14,45600.0,15.4288,15.4686,15.4005,15.4061,45600.0
2007-08-22 09:40:00,27.15,27.22,27.13,27.2,59800.0,15.4118,15.4516,15.4005,15.4402,59800.0
2007-08-22 09:45:00,27.18,27.2,27.13,27.18,40200.0,15.4288,15.4402,15.4005,15.4288,40200.0
2007-08-22 09:50:00,27.16,27.18,27.1,27.11,76600.0,15.4175,15.4288,15.3834,15.3891,76600.0
2007-08-22 09:55:00,27.11,27.17,27.1,27.14,27000.0,15.3891,15.4232,15.3834,15.4061,27000.0
2007-08-22 10:00:00,27.12,27.15,27.06,27.1,33200.0,15.3948,15.4118,15.3607,15.3834,33200.0
2007-08-22 10:05:00,27.13,27.16,27.08,27.11,51800.0,15.4005,15.4175,15.3721,15.3891,51800.0
2007-08-22 10:10:00,27.11,27.15,27.09,27.09,31200.0,15.3891,15.4118,15.3778,15.3778,31200.0
2007-08-22 10:15:00,27.11,27.11,26.93,26.98,61200.0,15.3891,15.3891,15.2869,15.3153,61200.0
2007-08-22 10:20:00,26.97,27.02,26.95,27.0,29600.0,15.3096,15.338,15.2983,15.3267,29600.0
2007-08-22 10:25:00,27.0,27.04,26.99,27.01,19400.0,15.3267,15.3494,15.321,15.3323,19400.0
2007-08-22 10:30:00,27.02,27.04,26.97,27.04,22800.0,15.338,15.3494,15.3096,15.3494,22800.0
2007-08-22 10:35:00,27.04,27.06,27.02,27.06,22600.0,15.3494,15.3607,15.338,15.3607,22600.0
2007-08-22 10:40:00,27.04,27.07,27.03,27.03,32400.0,15.3494,15.3664,15.3437,15.3437,32400.0
2007-08-22 10:45:00,27.03,27.14,27.03,27.05,109000.0,15.3437,15.4061,15.3437,15.3551,109000.0
2007-08-22 10:50:00,27.05,27.09,26.99,27.06,51000.0,15.3551,15.3778,15.321,15.3607,51000.0
2007-08-22 10:55:00,27.06,27.07,27.05,27.05,12200.0,15.3607,15.3664,15.3551,15.3551,12200.0
2007-08-22 11:00:00,27.06,27.06,26.93,26.93,30000.0,15.3607,15.3607,15.2869,15.2869,30000.0
2007-08-22 11:05:00,26.92,26.98,26.88,26.92,24600.0,15.2813,15.3153,15.2586,15.2813,24600.0
2007-08-22 11:10:00,26.92,26.95,26.89,26.95,16400.0,15.2813,15.2983,15.2642,15.2983,16400.0
2007-08-22 11:15:00,26.96,26.99,26.93,26.99,12000.0,15.304,15.321,15.2869,15.321,12000.0
2007-08-22 11:20:00,26.98,26.98,26.92,26.95,21800.0,15.3153,15.3153,15.2813,15.2983,21800.0
2007-08-22 11:25:00,26.95,26.98,26.92,26.96,19600.0,15.2983,15.3153,15.2813,15.304,19600.0
2007-08-22 11:30:00,26.95,27.01,26.93,27.0,23400.0,15.2983,15.3323,15.2869,15.3267,23400.0
2007-08-22 11:35:00,27.01,27.08,27.0,27.03,21200.0,15.3323,15.3721,15.3267,15.3437,21200.0
2007-08-22 11:40:00,27.02,27.02,26.95,27.0,16200.0,15.338,15.338,15.2983,15.3267,16200.0
2007-08-22 11:45:00,27.0,27.03,26.98,26.98,16600.0,15.3267,15.3437,15.3153,15.3153,16600.0
2007-08-22 11:50:00,26.99,27.02,26.98,27.0,7000.0,15.321,15.338,15.3153,15.3267,7000.0
2007-08-22 11:55:00,27.0,27.05,26.93,26.97,22600.0,15.3267,15.3551,15.2869,15.3096,22600.0
2007-08-22 12:00:00,26.97,26.97,26.91,26.92,23800.0,15.3096,15.3096,15.2756,15.2813,23800.0
2007-08-22 12:05:00,26.93,27.01,26.93,26.99,18200.0,15.2869,15.3323,15.2869,15.321,18200.0
2007-08-22 12:10:00,27.0,27.03,26.98,26.98,8600.0,15.3267,15.3437,15.3153,15.3153,8600.0
2007-08-22 12:15:00,27.0,27.0,26.97,27.0,7800.0,15.3267,15.3267,15.3096,15.3267,7800.0
2007-08-22 12:20:00,26.99,26.99,26.91,26.92,16000.0,15.321,15.321,15.2756,15.2813,16000.0
2007-08-22 12:25:00,26.92,26.95,26.89,26.92,16800.0,15.2813,15.2983,15.2642,15.2813,16800.0
2007-08-22 12:30:00,26.9,26.91,26.81,26.87,56000.0,15.2699,15.2756,15.2188,15.2529,56000.0
2007-08-22 12:35:00,26.87,26.94,26.82,26.93,38800.0,15.2529,15.2926,15.2245,15.2869,38800.0
2007-08-22 12:40:00,26.93,26.93,26.85,26.89,28800.0,15.2869,15.2869,15.2415,15.2642,28800.0
2007-08-22 12:45:00,26.89,26.92,26.84,26.88,19200.0,15.2642,15.2813,15.2358,15.2586,19200.0
2007-08-22 12:50:00,26.86,26.91,26.85,26.9,32000.0,15.2472,15.2756,15.2415,15.2699,32000.0
2007-08-22 12:55:00,26.89,26.9,26.85,26.89,20400.0,15.2642,15.2699,15.2415,15.2642,20400.0
2007-08-22 13:00:00,26.88,26.92,26.86,26.88,23800.0,15.2586,15.2813,15.2472,15.2586,23800.0
2007-08-22 13:05:00,26.88,26.91,26.85,26.89,31200.0,15.2586,15.2756,15.2415,15.2642,31200.0
2007-08-22 13:10:00,26.89,26.91,26.89,26.89,12800.0,15.2642,15.2756,15.2642,15.2642,12800.0
2007-08-22 13:15:00,26.89,26.93,26.89,26.93,20000.0,15.2642,15.2869,15.2642,15.2869,20000.0
2007-08-22 13:20:00,26.93,27.02,26.93,27.0,28000.0,15.2869,15.338,15.2869,15.3267,28000.0
2007-08-22 13:25:00,26.98,27.0,26.97,26.97,20800.0,15.3153,15.3267,15.3096,15.3096,20800.0
2007-08-22 13:30:00,26.99,27.04,26.98,27.04,34400.0,15.321,15.3494,15.3153,15.3494,34400.0
2007-08-22 13:35:00,27.04,27.04,27.0,27.02,22400.0,15.3494,15.3494,15.3267,15.338,22400.0
2007-08-22 13:40:00,27.04,27.08,27.02,27.04,85200.0,15.3494,15.3721,15.338,15.3494,85200.0
2007-08-22 13:45:00,27.04,27.04,27.0,27.0,61200.0,15.3494,15.3494,15.3267,15.3267,61200.0
2007-08-22 13:50:00,27.01,27.09,27.01,27.08,38400.0,15.3323,15.3778,15.3323,15.3721,38400.0
2007-08-22 13:55:00,27.08,27.18,27.07,27.17,40000.0,15.3721,15.4288,15.3664,15.4232,40000.0
2007-08-22 14:00:00,27.17,27.2,27.11,27.14,69600.0,15.4232,15.4402,15.3891,15.4061,69600.0
2007-08-22 14:05:00,27.14,27.15,27.07,27.08,113000.0,15.4061,15.4118,15.3664,15.3721,113000.0
2007-08-22 14:10:00,27.1,27.11,27.03,27.03,58000.0,15.3834,15.3891,15.3437,15.3437,58000.0
2007-08-22 14:15:00,27.03,27.06,27.03,27.05,19600.0,15.3437,15.3607,15.3437,15.3551,19600.0
2007-08-22 14:20:00,27.05,27.08,27.03,27.03,24400.0,15.3551,15.3721,15.3437,15.3437,24400.0
2007-08-22 14:25:00,27.03,27.05,27.0,27.02,24800.0,15.3437,15.3551,15.3267,15.338,24800.0
2007-08-22 14:30:00,27.01,27.04,27.0,27.01,44600.0,15.3323,15.3494,15.3267,15.3323,44600.0
2007-08-22 14:35:00,27.0,27.06,26.98,26.98,56600.0,15.3267,15.3607,15.3153,15.3153,56600.0
2007-08-22 14:40:00,26.98,27.04,26.98,27.0,44800.0,15.3153,15.3494,15.3153,15.3267,44800.0
2007-08-22 14:45:00,27.0,27.02,26.97,27.0,38200.0,15.3267,15.338,15.3096,15.3267,38200.0
2007-08-22 14:50:00,27.0,27.07,26.99,27.02,61000.0,15.3267,15.3664,15.321,15.338,61000.0
2007-08-22 14:55:00,27.03,27.05,27.0,27.02,43600.0,15.3437,15.3551,15.3267,15.338,43600.0
2007-08-22 15:00:00,27.02,27.03,26.97,27.0,28200.0,15.338,15.3437,15.3096,15.3267,28200.0
2007-08-22 15:05:00,26.99,27.01,26.99,27.0,27000.0,15.321,15.3323,15.321,15.3267,27000.0
2007-08-22 15:10:00,26.99,27.01,26.97,26.99,39800.0,15.321,15.3323,15.3096,15.321,39800.0
2007-08-22 15:15:00,26.98,27.05,26.97,27.04,68400.0,15.3153,15.3551,15.3096,15.3494,68400.0
2007-08-22 15:20:00,27.05,27.08,27.03,27.03,25400.0,15.3551,15.3721,15.3437,15.3437,25400.0
2007-08-22 15:25:00,27.04,27.07,27.0,27.0,45000.0,15.3494,15.3664,15.3267,15.3267,45000.0
2007-08-22 15:30:00,27.0,27.09,27.0,27.05,72000.0,15.3267,15.3778,15.3267,15.3551,72000.0
2007-08-22 15:35:00,27.05,27.07,27.03,27.04,119800.0,15.3551,15.3664,15.3437,15.3494,119800.0
2007-08-22 15:40:00,27.05,27.09,27.03,27.08,112000.0,15.3551,15.3778,15.3437,15.3721,112000.0
2007-08-22 15:45:00,27.08,27.11,27.07,27.07,96600.0,15.3721,15.3891,15.3664,15.3664,96600.0
2007-08-22 15:50:00,27.07,27.09,27.03,27.05,91000.0,15.3664,15.3778,15.3437,15.3551,91000.0
2007-08-22 15:55:00,27.05,27.16,27.04,27.1,175800.0,15.3551,15.4175,15.3494,15.3834,175800.0
2007-08-23 09:30:00,27.16,27.3,27.16,27.29,25400.0,15.4175,15.497,15.4175,15.4913,25400.0
2007-08-23 09:35:00,27.28,27.46,27.25,27.42,39600.0,15.4856,15.5878,15.4686,15.5651,39600.0
2007-08-23 09:40:00,27.4,27.41,27.27,27.27,18600.0,15.5537,15.5594,15.4799,15.4799,18600.0
2007-08-23 09:45:00,27.27,27.29,27.22,27.27,46400.0,15.4799,15.4913,15.4516,15.4799,46400.0
2007-08-23 09:50:00,27.29,27.4,27.29,27.38,43400.0,15.4913,15.5537,15.4913,15.5424,43400.0
2007-08-23 09:55:00,27.38,27.39,27.33,27.36,29600.0,15.5424,15.5481,15.514,15.531,29600.0
2007-08-23 10:00:00,27.37,27.38,27.33,27.38,24200.0,15.5367,15.5424,15.514,15.5424,24200.0
2007-08-23 10:05:00,27.39,27.4,27.35,27.35,23600.0,15.5481,15.5537,15.5253,15.5253,23600.0
2007-08-23 10:10:00,27.36,27.38,27.33,27.35,38400.0,15.531,15.5424,15.514,15.5253,38400.0
2007-08-23 10:15:00,27.33,27.33,27.24,27.29,77200.0,15.514,15.514,15.4629,15.4913,77200.0
2007-08-23 10:20:00,27.29,27.31,27.25,27.29,39800.0,15.4913,15.5026,15.4686,15.4913,39800.0
2007-08-23 10:25:00,27.3,27.34,27.28,27.32,40600.0,15.497,15.5197,15.4856,15.5083,40600.0
2007-08-23 10:30:00,27.31,27.35,27.29,27.35,30000.0,15.5026,15.5253,15.4913,15.5253,30000.0
2007-08-23 10:35:00,27.35,27.35,27.31,27.35,45600.0,15.5253,15.5253,15.5026,15.5253,45600.0
2007-08-23 10:40:00,27.33,27.36,27.29,27.3,36800.0,15.514,15.531,15.4913,15.497,36800.0
2007-08-23 10:45:00,27.29,27.31,27.27,27.3,16200.0,15.4913,15.5026,15.4799,15.497,16200.0
2007-08-23 10:50:00,27.32,27.32,27.27,27.29,17800.0,15.5083,15.5083,15.4799,15.4913,17800.0
2007-08-23 10:55:00,27.29,27.29,27.25,27.26,20600.0,15.4913,15.4913,15.4686,15.4743,20600.0
2007-08-23 11:00:00,27.26,27.27,27.17,27.17,53000.0,15.4743,15.4799,15.4232,15.4232,53000.0
2007-08-23 11:05:00,27.17,27.19,27.15,27.18,17400.0,15.4232,15.4345,15.4118,15.4288,17400.0
2007-08-23 11:10:00,27.18,27.18,27.11,27.15,29800.0,15.4288,15.4288,15.3891,15.4118,29800.0
2007-08-23 11:15:00,27.14,27.15,27.11,27.11,12200.0,15.4061,15.4118,15.3891,15.3891,12200.0
2007-08-23 11:20:00,27.13,27.13,27.09,27.11,45800.0,15.4005,15.4005,15.3778,15.3891,45800.0
2007-08-23 11:25:00,27.11,27.11,27.05,27.08,45800.0,15.3891,15.3891,15.3551,15.3721,45800.0
2007-08-23 11:30:00,27.07,27.07,27.02,27.05,34400.0,15.3664,15.3664,15.338,15.3551,34400.0
2007-08-23 11:35:00,27.05,27.11,27.03,27.11,20200.0,15.3551,15.3891,15.3437,15.3891,20200.0
2007-08-23 11:40:00,27.11,27.16,27.11,27.14,29000.0,15.3891,15.4175,15.3891,15.4061,29000.0
2007-08-23 11:45:00,27.14,27.15,27.14,27.14,33600.0,15.4061,15.4118,15.4061,15.4061,33600.0
2007-08-23 11:50:00,27.14,27.18,27.11,27.18,47800.0,15.4061,15.4288,15.3891,15.4288,47800.0
2007-08-23 11:55:00,27.17,27.18,27.11,27.15,45600.0,15.4232,15.4288,15.3891,15.4118,45600.0
2007-08-23 12:00:00,27.15,27.18,27.14,27.16,33200.0,15.4118,15.4288,15.4061,15.4175,33200.0
2007-08-23 12:05:00,27.16,27.21,27.16,27.18,23400.0,15.4175,15.4459,15.4175,15.4288,23400.0
2007-08-23 12:10:00,27.18,27.21,27.17,27.18,28400.0,15.4288,15.4459,15.4232,15.4288,28400.0
2007-08-23 12:15:00,27.17,27.18,27.17,27.18,7800.0,15.4232,15.4288,15.4232,15.4288,7800.0
2007-08-23 12:20:00,27.18,27.2,27.15,27.16,11400.0,15.4288,15.4402,15.4118,15.4175,11400.0
2007-08-23 12:25:00,27.15,27.16,27.14,27.15,8800.0,15.4118,15.4175,15.4061,15.4118,8800.0
2007-08-23 12:30:00,27.16,27.23,27.14,27.21,11200.0,15.4175,15.4572,15.4061,15.4459,11200.0
2007-08-23 12:35:00,27.22,27.26,27.21,27.26,10000.0,15.4516,15.4743,15.4459,15.4743,10000.0
2007-08-23 12:40:00,27.25,27.26,27.18,27.18,26400.0,15.4686,15.4743,15.4288,15.4288,26400.0
2007-08-23 12:45:00,27.18,27.18,27.15,27.17,26200.0,15.4288,15.4288,15.4118,15.4232,26200.0
2007-08-23 12:50:00,27.17,27.17,27.06,27.08,21400.0,15.4232,15.4232,15.3607,15.3721,21400.0
2007-08-23 12:55:00,27.09,27.09,27.02,27.07,27600.0,15.3778,15.3778,15.338,15.3664,27600.0
2007-08-23 13:00:00,27.07,27.08,27.03,27.05,29000.0,15.3664,15.3721,15.3437,15.3551,29000.0
2007-08-23 13:05:00,27.06,27.11,27.05,27.1,12600.0,15.3607,15.3891,15.3551,15.3834,12600.0
2007-08-23 13:10:00,27.09,27.12,27.06,27.09,25400.0,15.3778,15.3948,15.3607,15.3778,25400.0
2007-08-23 13:15:00,27.1,27.11,27.06,27.06,11800.0,15.3834,15.3891,15.3607,15.3607,11800.0
2007-08-23 13:20:00,27.07,27.09,27.06,27.08,12000.0,15.3664,15.3778,15.3607,15.3721,12000.0
2007-08-23 13:25:00,27.08,27.09,27.05,27.06,9200.0,15.3721,15.3778,15.3551,15.3607,9200.0
2007-08-23 13:30:00,27.06,27.08,27.05,27.06,24400.0,15.3607,15.3721,15.3551,15.3607,24400.0
2007-08-23 13:35:00,27.07,27.16,27.07,27.11,64400.0,15.3664,15.4175,15.3664,15.3891,64400.0
2007-08-23 13:40:00,27.11,27.19,27.11,27.19,40000.0,15.3891,15.4345,15.3891,15.4345,40000.0
2007-08-23 13:45:00,27.2,27.22,27.17,27.21,28400.0,15.4402,15.4516,15.4232,15.4459,28400.0
2007-08-23 13:50:00,27.21,27.22,27.21,27.21,21600.0,15.4459,15.4516,15.4459,15.4459,21600.0
2007-08-23 13:55:00,27.22,27.25,27.2,27.25,41800.0,15.4516,15.4686,15.4402,15.4686,41800.0
2007-08-23 14:00:00,27.26,27.27,27.22,27.24,53800.0,15.4743,15.4799,15.4516,15.4629,53800.0
2007-08-23 14:05:00,27.23,27.26,27.22,27.25,19600.0,15.4572,15.4743,15.4516,15.4686,19600.0
2007-08-23 14:10:00,27.27,27.28,27.25,27.27,32000.0,15.4799,15.4856,15.4686,15.4799,32000.0
2007-08-23 14:15:00,27.27,27.27,27.24,27.25,45600.0,15.4799,15.4799,15.4629,15.4686,45600.0
2007-08-23 14:20:00,27.25,27.26,27.22,27.23,23400.0,15.4686,15.4743,15.4516,15.4572,23400.0
2007-08-23 14:25:00,27.23,27.26,27.22,27.25,24200.0,15.4572,15.4743,15.4516,15.4686,24200.0
2007-08-23 14:30:00,27.25,27.29,27.24,27.28,29600.0,15.4686,15.4913,15.4629,15.4856,29600.0
2007-08-23 14:35:00,27.29,27.29,27.26,27.26,48200.0,15.4913,15.4913,15.4743,15.4743,48200.0
2007-08-23 14:40:00,27.25,27.25,27.17,27.22,104200.0,15.4686,15.4686,15.4232,15.4516,104200.0
2007-08-23 14:45:00,27.21,27.22,27.16,27.17,36800.0,15.4459,15.4516,15.4175,15.4232,36800.0
2007-08-23 14:50:00,27.17,27.18,27.16,27.17,20000.0,15.4232,15.4288,15.4175,15.4232,20000.0
2007-08-23 14:55:00,27.18,27.18,27.13,27.14,16600.0,15.4288,15.4288,15.4005,15.4061,16600.0
2007-08-23 15:00:00,27.13,27.17,27.11,27.13,31400.0,15.4005,15.4232,15.3891,15.4005,31400.0
2007-08-23 15:05:00,27.13,27.13,27.07,27.09,25800.0,15.4005,15.4005,15.3664,15.3778,25800.0
2007-08-23 15:10:00,27.09,27.13,27.07,27.09,42600.0,15.3778,15.4005,15.3664,15.3778,42600.0
2007-08-23 15:15:00,27.09,27.2,27.07,27.2,59200.0,15.3778,15.4402,15.3664,15.4402,59200.0
2007-08-23 15:20:00,27.21,27.31,27.2,27.3,99600.0,15.4459,15.5026,15.4402,15.497,99600.0
2007-08-23 15:25:00,27.3,27.3,27.23,27.24,42400.0,15.497,15.497,15.4572,15.4629,42400.0
2007-08-23 15:30:00,27.24,27.25,27.23,27.23,25600.0,15.4629,15.4686,15.4572,15.4572,25600.0
2007-08-23 15:35:00,27.24,27.24,27.15,27.18,70600.0,15.4629,15.4629,15.4118,15.4288,70600.0
2007-08-23 15:40:00,27.18,27.22,27.14,27.21,44200.0,15.4288,15.4516,15.4061,15.4459,44200.0
2007-08-23 15:45:00,27.2,27.28,27.2,27.27,68800.0,15.4402,15.4856,15.4402,15.4799,68800.0
2007-08-23 15:50:00,27.27,27.28,27.18,27.21,53600.0,15.4799,15.4856,15.4288,15.4459,53600.0
2007-08-23 15:55:00,27.21,27.25,27.21,27.25,62800.0,15.4459,15.4686,15.4459,15.4686,62800.0
2007-08-24 09:30:00,27.23,27.41,27.21,27.4,31600.0,15.4572,15.5594,15.4459,15.5537,31600.0
2007-08-24 09:35:00,27.4,27.43,27.38,27.4,46600.0,15.5537,15.5708,15.5424,15.5537,46600.0
2007-08-24 09:40:00,27.42,27.56,27.36,27.36,50200.0,15.5651,15.6446,15.531,15.531,50200.0
2007-08-24 09:45:00,27.36,27.43,27.3,27.4,44800.0,15.531,15.5708,15.497,15.5537,44800.0
2007-08-24 09:50:00,27.4,27.61,27.4,27.56,61000.0,15.5537,15.6729,15.5537,15.6446,61000.0
2007-08-24 09:55:00,27.56,27.62,27.51,27.53,48400.0,15.6446,15.6786,15.6162,15.6275,48400.0
2007-08-24 10:00:00,27.54,27.71,27.54,27.68,116200.0,15.6332,15.7297,15.6332,15.7127,116200.0
2007-08-24 10:05:00,27.68,27.73,27.64,27.68,47600.0,15.7127,15.7411,15.69,15.7127,47600.0
2007-08-24 10:10:00,27.68,27.7,27.64,27.64,45000.0,15.7127,15.724,15.69,15.69,45000.0
2007-08-24 10:15:00,27.63,27.68,27.62,27.64,69000.0,15.6843,15.7127,15.6786,15.69,69000.0
2007-08-24 10:20:00,27.63,27.69,27.6,27.67,38600.0,15.6843,15.7184,15.6673,15.707,38600.0
2007-08-24 10:25:00,27.67,27.68,27.63,27.64,45200.0,15.707,15.7127,15.6843,15.69,45200.0
2007-08-24 10:30:00,27.64,27.66,27.59,27.61,72800.0,15.69,15.7013,15.6616,15.6729,72800.0
2007-08-24 10:35:00,27.6,27.61,27.57,27.57,27800.0,15.6673,15.6729,15.6502,15.6502,27800.0
2007-08-24 10:40:00,27.57,27.59,27.56,27.57,20800.0,15.6502,15.6616,15.6446,15.6502,20800.0
2007-08-24 10:45:00,27.57,27.59,27.52,27.54,23600.0,15.6502,15.6616,15.6218,15.6332,23600.0
2007-08-24 10:50:00,27.53,27.59,27.53,27.57,57600.0,15.6275,15.6616,15.6275,15.6502,57600.0
2007-08-24 10:55:00,27.56,27.57,27.55,27.57,17400.0,15.6446,15.6502,15.6389,15.6502,17400.0
2007-08-24 11:00:00,27.57,27.57,27.52,27.54,54800.0,15.6502,15.6502,15.6218,15.6332,54800.0
2007-08-24 11:05:00,27.54,27.57,27.53,27.54,46200.0,15.6332,15.6502,15.6275,15.6332,46200.0
2007-08-24 11:10:00,27.55,27.56,27.51,27.54,38600.0,15.6389,15.6446,15.6162,15.6332,38600.0
2007-08-24 11:15:00,27.53,27.57,27.52,27.56,25200.0,15.6275,15.6502,15.6218,15.6446,25200.0
2007-08-24 11:20:00,27.57,27.58,27.53,27.57,25000.0,15.6502,15.6559,15.6275,15.6502,25000.0
2007-08-24 11:25:00,27.57,27.59,27.57,27.59,18600.0,15.6502,15.6616,15.6502,15.6616,18600.0
2007-08-24 11:30:00,27.59,27.6,27.56,27.56,24000.0,15.6616,15.6673,15.6446,15.6446,24000.0
2007-08-24 11:35:00,27.57,27.58,27.56,27.56,11000.0,15.6502,15.6559,15.6446,15.6446,11000.0
2007-08-24 11:40:00,27.57,27.59,27.55,27.58,19400.0,15.6502,15.6616,15.6389,15.6559,19400.0
2007-08-24 11:45:00,27.58,27.58,27.57,27.58,26000.0,15.6559,15.6559,15.6502,15.6559,26000.0
2007-08-24 11:50:00,27.58,27.59,27.56,27.57,37200.0,15.6559,15.6616,15.6446,15.6502,37200.0
2007-08-24 11:55:00,27.57,27.58,27.56,27.58,23000.0,15.6502,15.6559,15.6446,15.6559,23000.0
2007-08-24 12:00:00,27.58,27.58,27.53,27.54,38600.0,15.6559,15.6559,15.6275,15.6332,38600.0
2007-08-24 12:05:00,27.54,27.54,27.53,27.53,15200.0,15.6332,15.6332,15.6275,15.6275,15200.0
2007-08-24 12:10:00,27.53,27.56,27.5,27.56,26800.0,15.6275,15.6446,15.6105,15.6446,26800.0
2007-08-24 12:15:00,27.56,27.58,27.54,27.57,30000.0,15.6446,15.6559,15.6332,15.6502,30000.0
2007-08-24 12:20:00,27.57,27.64,27.57,27.62,67000.0,15.6502,15.69,15.6502,15.6786,67000.0
2007-08-24 12:25:00,27.62,27.63,27.59,27.6,28800.0,15.6786,15.6843,15.6616,15.6673,28800.0
2007-08-24 12:30:00,27.6,27.64,27.6,27.61,20400.0,15.6673,15.69,15.6673,15.6729,20400.0
2007-08-24 12:35:00,27.6,27.62,27.59,27.61,18200.0,15.6673,15.6786,15.6616,15.6729,18200.0
2007-08-24 12:40:00,27.61,27.61,27.59,27.61,23400.0,15.6729,15.6729,15.6616,15.6729,23400.0
2007-08-24 12:45:00,27.61,27.62,27.59,27.6,19400.0,15.6729,15.6786,15.6616,15.6673,19400.0
2007-08-24 12:50:00,27.6,27.62,27.59,27.61,14600.0,15.6673,15.6786,15.6616,15.6729,14600.0
2007-08-24 12:55:00,27.61,27.63,27.6,27.6,23600.0,15.6729,15.6843,15.6673,15.6673,23600.0
2007-08-24 13:00:00,27.6,27.64,27.6,27.61,27800.0,15.6673,15.69,15.6673,15.6729,27800.0
2007-08-24 13:05:00,27.62,27.64,27.61,27.64,23400.0,15.6786,15.69,15.6729,15.69,23400.0
2007-08-24 13:10:00,27.64,27.68,27.63,27.65,30800.0,15.69,15.7127,15.6843,15.6956,30800.0
2007-08-24 13:15:00,27.65,27.67,27.65,27.65,29200.0,15.6956,15.707,15.6956,15.6956,29200.0
2007-08-24 13:20:00,27.64,27.66,27.64,27.65,19000.0,15.69,15.7013,15.69,15.6956,19000.0
2007-08-24 13:25:00,27.65,27.66,27.63,27.66,23600.0,15.6956,15.7013,15.6843,15.7013,23600.0
2007-08-24 13:30:00,27.64,27.65,27.61,27.61,30600.0,15.69,15.6956,15.6729,15.6729,30600.0
2007-08-24 13:35:00,27.61,27.65,27.61,27.65,30800.0,15.6729,15.6956,15.6729,15.6956,30800.0
2007-08-24 13:40:00,27.65,27.68,27.64,27.68,42200.0,15.6956,15.7127,15.69,15.7127,42200.0
2007-08-24 13:45:00,27.68,27.68,27.64,27.66,28600.0,15.7127,15.7127,15.69,15.7013,28600.0
2007-08-24 13:50:00,27.65,27.65,27.61,27.61,14800.0,15.6956,15.6956,15.6729,15.6729,14800.0
2007-08-24 13:55:00,27.61,27.67,27.61,27.66,27200.0,15.6729,15.707,15.6729,15.7013,27200.0
2007-08-24 14:00:00,27.65,27.67,27.62,27.67,23000.0,15.6956,15.707,15.6786,15.707,23000.0
2007-08-24 14:05:00,27.66,27.71,27.64,27.7,38000.0,15.7013,15.7297,15.69,15.724,38000.0
2007-08-24 14:10:00,27.7,27.7,27.67,27.67,20600.0,15.724,15.724,15.707,15.707,20600.0
2007-08-24 14:15:00,27.68,27.72,27.68,27.7,30800.0,15.7127,15.7354,15.7127,15.724,30800.0
2007-08-24 14:20:00,27.7,27.73,27.7,27.72,24200.0,15.724,15.7411,15.724,15.7354,24200.0
2007-08-24 14:25:00,27.72,27.74,27.68,27.73,49800.0,15.7354,15.7467,15.7127,15.7411,49800.0
2007-08-24 14:30:00,27.72,27.73,27.69,27.7,25200.0,15.7354,15.7411,15.7184,15.724,25200.0
2007-08-24 14:35:00,27.7,27.7,27.69,27.69,15800.0,15.724,15.724,15.7184,15.7184,15800.0
2007-08-24 14:40:00,27.7,27.72,27.69,27.71,35200.0,15.724,15.7354,15.7184,15.7297,35200.0
2007-08-24 14:45:00,27.71,27.75,27.71,27.75,29600.0,15.7297,15.7524,15.7297,15.7524,29600.0
2007-08-24 14:50:00,27.75,27.84,27.75,27.82,66800.0,15.7524,15.8035,15.7524,15.7921,66800.0
2007-08-24 14:55:00,27.82,27.84,27.8,27.83,34400.0,15.7921,15.8035,15.7808,15.7978,34400.0
2007-08-24 15:00:00,27.83,27.84,27.81,27.82,11200.0,15.7978,15.8035,15.7865,15.7921,11200.0
2007-08-24 15:05:00,27.82,27.82,27.77,27.77,30600.0,15.7921,15.7921,15.7638,15.7638,30600.0
2007-08-24 15:10:00,27.77,27.78,27.77,27.77,19000.0,15.7638,15.7694,15.7638,15.7638,19000.0
2007-08-24 15:15:00,27.78,27.82,27.78,27.8,48400.0,15.7694,15.7921,15.7694,15.7808,48400.0
2007-08-24 15:20:00,27.8,27.86,27.77,27.82,107800.0,15.7808,15.8149,15.7638,15.7921,107800.0
2007-08-24 15:25:00,27.82,27.86,27.82,27.84,35600.0,15.7921,15.8149,15.7921,15.8035,35600.0
2007-08-24 15:30:00,27.85,27.95,27.85,27.91,77000.0,15.8092,15.8659,15.8092,15.8432,77000.0
2007-08-24 15:35:00,27.91,27.92,27.89,27.91,56000.0,15.8432,15.8489,15.8319,15.8432,56000.0
2007-08-24 15:40:00,27.92,27.94,27.91,27.93,54000.0,15.8489,15.8603,15.8432,15.8546,54000.0
2007-08-24 15:45:00,27.93,27.98,27.93,27.96,60200.0,15.8546,15.883,15.8546,15.8716,60200.0
2007-08-24 15:50:00,27.96,28.0,27.95,27.99,105200.0,15.8716,15.8943,15.8659,15.8886,105200.0
2007-08-24 15:55:00,27.99,27.99,27.69,27.95,137600.0,15.8886,15.8886,15.7184,15.8659,137600.0
2007-08-27 09:30:00,27.87,27.92,27.65,27.83,49600.0,15.8205,15.8489,15.6956,15.7978,49600.0
2007-08-27 09:35:00,27.79,27.93,27.79,27.89,60800.0,15.7751,15.8546,15.7751,15.8319,60800.0
2007-08-27 09:40:00,27.86,27.91,27.71,27.71,35800.0,15.8149,15.8432,15.7297,15.7297,35800.0
2007-08-27 09:45:00,27.71,27.73,27.67,27.67,49000.0,15.7297,15.7411,15.707,15.707,49000.0
2007-08-27 09:50:00,27.68,27.69,27.64,27.67,55200.0,15.7127,15.7184,15.69,15.707,55200.0
2007-08-27 09:55:00,27.67,27.7,27.65,27.68,59600.0,15.707,15.724,15.6956,15.7127,59600.0
2007-08-27 10:00:00,27.69,27.78,27.61,27.68,83800.0,15.7184,15.7694,15.6729,15.7127,83800.0
2007-08-27 10:05:00,27.68,27.73,27.61,27.68,85400.0,15.7127,15.7411,15.6729,15.7127,85400.0
2007-08-27 10:10:00,27.68,27.74,27.67,27.69,50600.0,15.7127,15.7467,15.707,15.7184,50600.0
2007-08-27 10:15:00,27.7,27.71,27.67,27.67,47800.0,15.724,15.7297,15.707,15.707,47800.0
2007-08-27 10:20:00,27.68,27.68,27.57,27.61,41200.0,15.7127,15.7127,15.6502,15.6729,41200.0
2007-08-27 10:25:00,27.6,27.6,27.56,27.59,41200.0,15.6673,15.6673,15.6446,15.6616,41200.0
2007-08-27 10:30:00,27.59,27.6,27.54,27.55,34400.0,15.6616,15.6673,15.6332,15.6389,34400.0
2007-08-27 10:35:00,27.54,27.55,27.5,27.5,47800.0,15.6332,15.6389,15.6105,15.6105,47800.0
2007-08-27 10:40:00,27.49,27.5,27.41,27.42,53600.0,15.6048,15.6105,15.5594,15.5651,53600.0
2007-08-27 10:45:00,27.42,27.43,27.33,27.36,61200.0,15.5651,15.5708,15.514,15.531,61200.0
2007-08-27 10:50:00,27.36,27.37,27.31,27.31,25800.0,15.531,15.5367,15.5026,15.5026,25800.0
2007-08-27 10:55:00,27.33,27.35,27.3,27.32,42800.0,15.514,15.5253,15.497,15.5083,42800.0
2007-08-27 11:00:00,27.32,27.32,27.29,27.3,26600.0,15.5083,15.5083,15.4913,15.497,26600.0
2007-08-27 11:05:00,27.29,27.3,27.18,27.2,52800.0,15.4913,15.497,15.4288,15.4402,52800.0
2007-08-27 11:10:00,27.19,27.21,27.17,27.18,31000.0,15.4345,15.4459,15.4232,15.4288,31000.0
2007-08-27 11:15:00,27.17,27.18,27.09,27.09,39400.0,15.4232,15.4288,15.3778,15.3778,39400.0
2007-08-27 11:20:00,27.11,27.12,27.07,27.11,34800.0,15.3891,15.3948,15.3664,15.3891,34800.0
2007-08-27 11:25:00,27.11,27.27,27.1,27.27,59200.0,15.3891,15.4799,15.3834,15.4799,59200.0
2007-08-27 11:30:00,27.27,27.3,27.25,27.28,71800.0,15.4799,15.497,15.4686,15.4856,71800.0
2007-08-27 11:35:00,27.27,27.33,27.25,27.3,102600.0,15.4799,15.514,15.4686,15.497,102600.0
2007-08-27 11:40:00,27.31,27.34,27.31,27.33,31400.0,15.5026,15.5197,15.5026,15.514,31400.0
2007-08-27 11:45:00,27.33,27.34,27.25,27.27,24800.0,15.514,15.5197,15.4686,15.4799,24800.0
2007-08-27 11:50:00,27.27,27.27,27.25,27.25,23200.0,15.4799,15.4799,15.4686,15.4686,23200.0
2007-08-27 11:55:00,27.25,27.26,27.18,27.18,40000.0,15.4686,15.4743,15.4288,15.4288,40000.0
2007-08-27 12:00:00,27.18,27.18,27.11,27.11,36000.0,15.4288,15.4288,15.3891,15.3891,36000.0
2007-08-27 12:05:00,27.11,27.14,27.06,27.07,47400.0,15.3891,15.4061,15.3607,15.3664,47400.0
2007-08-27 12:10:00,27.07,27.1,27.02,27.04,106600.0,15.3664,15.3834,15.338,15.3494,106600.0
2007-08-27 12:15:00,27.04,27.08,27.04,27.07,28200.0,15.3494,15.3721,15.3494,15.3664,28200.0
2007-08-27 12:20:00,27.08,27.14,27.08,27.13,45200.0,15.3721,15.4061,15.3721,15.4005,45200.0
2007-08-27 12:25:00,27.13,27.15,27.1,27.15,37400.0,15.4005,15.4118,15.3834,15.4118,37400.0
2007-08-27 12:30:00,27.14,27.16,27.12,27.12,41000.0,15.4061,15.4175,15.3948,15.3948,41000.0
2007-08-27 12:35:00,27.13,27.15,27.1,27.14,43400.0,15.4005,15.4118,15.3834,15.4061,43400.0
2007-08-27 12:40:00,27.14,27.14,27.11,27.11,29800.0,15.4061,15.4061,15.3891,15.3891,29800.0
2007-08-27 12:45:00,27.13,27.13,27.07,27.07,27400.0,15.4005,15.4005,15.3664,15.3664,27400.0
2007-08-27 12:50:00,27.07,27.08,26.97,26.99,70800.0,15.3664,15.3721,15.3096,15.321,70800.0
2007-08-27 12:55:00,26.98,27.0,26.93,26.97,47000.0,15.3153,15.3267,15.2869,15.3096,47000.0
2007-08-27 13:00:00,26.96,26.97,26.92,26.93,62400.0,15.304,15.3096,15.2813,15.2869,62400.0
2007-08-27 13:05:00,26.93,27.0,26.93,26.98,41200.0,15.2869,15.3267,15.2869,15.3153,41200.0
2007-08-27 13:10:00,26.99,26.99,26.95,26.96,52000.0,15.321,15.321,15.2983,15.304,52000.0
2007-08-27 13:15:00,26.96,26.97,26.93,26.94,22200.0,15.304,15.3096,15.2869,15.2926,22200.0
2007-08-27 13:20:00,26.93,26.94,26.89,26.89,22600.0,15.2869,15.2926,15.2642,15.2642,22600.0
2007-08-27 13:25:00,26.9,26.93,26.89,26.92,23800.0,15.2699,15.2869,15.2642,15.2813,23800.0
2007-08-27 13:30:00,26.93,26.98,26.93,26.97,47000.0,15.2869,15.3153,15.2869,15.3096,47000.0
2007-08-27 13:35:00,26.97,26.97,26.89,26.89,28600.0,15.3096,15.3096,15.2642,15.2642,28600.0
2007-08-27 13:40:00,26.89,26.9,26.88,26.89,24800.0,15.2642,15.2699,15.2586,15.2642,24800.0
2007-08-27 13:45:00,26.9,26.96,26.9,26.93,27400.0,15.2699,15.304,15.2699,15.2869,27400.0
2007-08-27 13:50:00,26.93,26.95,26.88,26.89,43000.0,15.2869,15.2983,15.2586,15.2642,43000.0
2007-08-27 13:55:00,26.9,26.98,26.88,26.98,73800.0,15.2699,15.3153,15.2586,15.3153,73800.0
2007-08-27 14:00:00,26.98,27.02,26.97,27.02,47000.0,15.3153,15.338,15.3096,15.338,47000.0
2007-08-27 14:05:00,27.02,27.03,26.97,27.01,88200.0,15.338,15.3437,15.3096,15.3323,88200.0
2007-08-27 14:10:00,27.02,27.08,27.0,27.07,60200.0,15.338,15.3721,15.3267,15.3664,60200.0
2007-08-27 14:15:00,27.07,27.1,27.07,27.1,54600.0,15.3664,15.3834,15.3664,15.3834,54600.0
2007-08-27 14:20:00,27.1,27.13,27.07,27.07,35600.0,15.3834,15.4005,15.3664,15.3664,35600.0
2007-08-27 14:25:00,27.07,27.09,27.07,27.09,35400.0,15.3664,15.3778,15.3664,15.3778,35400.0
2007-08-27 14:30:00,27.09,27.16,27.09,27.16,72200.0,15.3778,15.4175,15.3778,15.4175,72200.0
2007-08-27 14:35:00,27.16,27.24,27.13,27.2,58800.0,15.4175,15.4629,15.4005,15.4402,58800.0
2007-08-27 14:40:00,27.2,27.21,27.18,27.19,25200.0,15.4402,15.4459,15.4288,15.4345,25200.0
2007-08-27 14:45:00,27.2,27.2,27.16,27.16,22000.0,15.4402,15.4402,15.4175,15.4175,22000.0
2007-08-27 14:50:00,27.16,27.16,27.12,27.13,30600.0,15.4175,15.4175,15.3948,15.4005,30600.0
2007-08-27 14:55:00,27.13,27.14,27.06,27.06,52400.0,15.4005,15.4061,15.3607,15.3607,52400.0
2007-08-27 15:00:00,27.07,27.07,27.03,27.04,55200.0,15.3664,15.3664,15.3437,15.3494,55200.0
2007-08-27 15:05:00,27.04,27.04,27.01,27.02,44000.0,15.3494,15.3494,15.3323,15.338,44000.0
2007-08-27 15:10:00,27.02,27.06,27.02,27.05,32000.0,15.338,15.3607,15.338,15.3551,32000.0
2007-08-27 15:15:00,27.05,27.08,26.99,27.06,74600.0,15.3551,15.3721,15.321,15.3607,74600.0
2007-08-27 15:20:00,27.04,27.09,27.03,27.07,40200.0,15.3494,15.3778,15.3437,15.3664,40200.0
2007-08-27 15:25:00,27.07,27.11,27.06,27.06,53200.0,15.3664,15.3891,15.3607,15.3607,53200.0
2007-08-27 15:30:00,27.06,27.11,27.06,27.06,62200.0,15.3607,15.3891,15.3607,15.3607,62200.0
2007-08-27 15:35:00,27.06,27.06,27.0,27.04,60400.0,15.3607,15.3607,15.3267,15.3494,60400.0
2007-08-27 15:40:00,27.04,27.09,27.04,27.05,63600.0,15.3494,15.3778,15.3494,15.3551,63600.0
2007-08-27 15:45:00,27.06,27.06,26.97,26.97,81400.0,15.3607,15.3607,15.3096,15.3096,81400.0
2007-08-27 15:50:00,26.97,26.98,26.95,26.95,97400.0,15.3096,15.3153,15.2983,15.2983,97400.0
2007-08-27 15:55:00,26.95,27.0,26.93,26.97,109200.0,15.2983,15.3267,15.2869,15.3096,109200.0
2007-08-28 09:30:00,26.88,27.05,26.84,27.02,48000.0,15.2586,15.3551,15.2358,15.338,48000.0
2007-08-28 09:35:00,27.04,27.22,27.03,27.17,43000.0,15.3494,15.4516,15.3437,15.4232,43000.0
2007-08-28 09:40:00,27.17,27.3,27.14,27.25,55200.0,15.4232,15.497,15.4061,15.4686,55200.0
2007-08-28 09:45:00,27.25,27.36,27.22,27.32,58800.0,15.4686,15.531,15.4516,15.5083,58800.0
2007-08-28 09:50:00,27.33,27.33,27.27,27.3,67600.0,15.514,15.514,15.4799,15.497,67600.0
2007-08-28 09:55:00,27.3,27.33,27.3,27.3,32000.0,15.497,15.514,15.497,15.497,32000.0
2007-08-28 10:00:00,27.3,27.35,27.3,27.33,68000.0,15.497,15.5253,15.497,15.514,68000.0
2007-08-28 10:05:00,27.33,27.35,27.3,27.35,83200.0,15.514,15.5253,15.497,15.5253,83200.0
2007-08-28 10:10:00,27.34,27.35,27.33,27.34,28400.0,15.5197,15.5253,15.514,15.5197,28400.0
2007-08-28 10:15:00,27.34,27.35,27.32,27.33,22800.0,15.5197,15.5253,15.5083,15.514,22800.0
2007-08-28 10:20:00,27.33,27.35,27.31,27.32,39000.0,15.514,15.5253,15.5026,15.5083,39000.0
2007-08-28 10:25:00,27.33,27.33,27.25,27.27,59200.0,15.514,15.514,15.4686,15.4799,59200.0
2007-08-28 10:30:00,27.28,27.29,27.25,27.28,22400.0,15.4856,15.4913,15.4686,15.4856,22400.0
2007-08-28 10:35:00,27.27,27.28,27.24,27.25,24400.0,15.4799,15.4856,15.4629,15.4686,24400.0
2007-08-28 10:40:00,27.25,27.3,27.24,27.24,25600.0,15.4686,15.497,15.4629,15.4629,25600.0
2007-08-28 10:45:00,27.24,27.24,27.16,27.17,27800.0,15.4629,15.4629,15.4175,15.4232,27800.0
2007-08-28 10:50:00,27.17,27.17,27.1,27.1,33000.0,15.4232,15.4232,15.3834,15.3834,33000.0
2007-08-28 10:55:00,27.1,27.13,27.07,27.11,21800.0,15.3834,15.4005,15.3664,15.3891,21800.0
2007-08-28 11:00:00,27.1,27.16,27.09,27.11,26400.0,15.3834,15.4175,15.3778,15.3891,26400.0
2007-08-28 11:05:00,27.11,27.15,27.1,27.14,24600.0,15.3891,15.4118,15.3834,15.4061,24600.0
2007-08-28 11:10:00,27.14,27.15,27.11,27.11,28200.0,15.4061,15.4118,15.3891,15.3891,28200.0
2007-08-28 11:15:00,27.11,27.17,27.11,27.15,21800.0,15.3891,15.4232,15.3891,15.4118,21800.0
2007-08-28 11:20:00,27.15,27.15,27.09,27.11,19600.0,15.4118,15.4118,15.3778,15.3891,19600.0
2007-08-28 11:25:00,27.11,27.14,27.09,27.1,21800.0,15.3891,15.4061,15.3778,15.3834,21800.0
2007-08-28 11:30:00,27.11,27.14,27.1,27.14,13600.0,15.3891,15.4061,15.3834,15.4061,13600.0
2007-08-28 11:35:00,27.13,27.13,27.08,27.09,18200.0,15.4005,15.4005,15.3721,15.3778,18200.0
2007-08-28 11:40:00,27.08,27.09,27.04,27.05,21800.0,15.3721,15.3778,15.3494,15.3551,21800.0
2007-08-28 11:45:00,27.04,27.05,27.0,27.01,20600.0,15.3494,15.3551,15.3267,15.3323,20600.0
2007-08-28 11:50:00,27.02,27.02,26.98,27.0,21400.0,15.338,15.338,15.3153,15.3267,21400.0
2007-08-28 11:55:00,26.98,27.06,26.98,27.06,13600.0,15.3153,15.3607,15.3153,15.3607,13600.0
2007-08-28 12:00:00,27.06,27.08,27.02,27.04,22600.0,15.3607,15.3721,15.338,15.3494,22600.0
2007-08-28 12:05:00,27.02,27.07,27.02,27.05,17600.0,15.338,15.3664,15.338,15.3551,17600.0
2007-08-28 12:10:00,27.05,27.05,27.03,27.04,16600.0,15.3551,15.3551,15.3437,15.3494,16600.0
2007-08-28 12:15:00,27.04,27.08,27.04,27.07,12000.0,15.3494,15.3721,15.3494,15.3664,12000.0
2007-08-28 12:20:00,27.08,27.08,27.03,27.06,25400.0,15.3721,15.3721,15.3437,15.3607,25400.0
2007-08-28 12:25:00,27.06,27.06,27.03,27.03,9400.0,15.3607,15.3607,15.3437,15.3437,9400.0
2007-08-28 12:30:00,27.04,27.1,27.04,27.08,22400.0,15.3494,15.3834,15.3494,15.3721,22400.0
2007-08-28 12:35:00,27.08,27.1,27.08,27.09,16400.0,15.3721,15.3834,15.3721,15.3778,16400.0
2007-08-28 12:40:00,27.09,27.16,27.08,27.15,25600.0,15.3778,15.4175,15.3721,15.4118,25600.0
2007-08-28 12:45:00,27.15,27.15,27.13,27.13,14200.0,15.4118,15.4118,15.4005,15.4005,14200.0
2007-08-28 12:50:00,27.13,27.17,27.13,27.17,21000.0,15.4005,15.4232,15.4005,15.4232,21000.0
2007-08-28 12:55:00,27.16,27.17,27.14,27.16,19400.0,15.4175,15.4232,15.4061,15.4175,19400.0
2007-08-28 13:00:00,27.16,27.23,27.16,27.23,40800.0,15.4175,15.4572,15.4175,15.4572,40800.0
2007-08-28 13:05:00,27.23,27.26,27.2,27.2,36800.0,15.4572,15.4743,15.4402,15.4402,36800.0
2007-08-28 13:10:00,27.2,27.2,27.17,27.17,10800.0,15.4402,15.4402,15.4232,15.4232,10800.0
2007-08-28 13:15:00,27.17,27.18,27.16,27.18,26000.0,15.4232,15.4288,15.4175,15.4288,26000.0
2007-08-28 13:20:00,27.17,27.17,27.14,27.14,12600.0,15.4232,15.4232,15.4061,15.4061,12600.0
2007-08-28 13:25:00,27.15,27.16,27.14,27.16,11800.0,15.4118,15.4175,15.4061,15.4175,11800.0
2007-08-28 13:30:00,27.16,27.16,27.13,27.14,15600.0,15.4175,15.4175,15.4005,15.4061,15600.0
2007-08-28 13:35:00,27.14,27.21,27.13,27.2,32200.0,15.4061,15.4459,15.4005,15.4402,32200.0
2007-08-28 13:40:00,27.2,27.2,27.17,27.18,14200.0,15.4402,15.4402,15.4232,15.4288,14200.0
2007-08-28 13:45:00,27.18,27.18,27.16,27.18,12600.0,15.4288,15.4288,15.4175,15.4288,12600.0
2007-08-28 13:50:00,27.18,27.18,27.16,27.17,18800.0,15.4288,15.4288,15.4175,15.4232,18800.0
2007-08-28 13:55:00,27.17,27.19,27.16,27.18,21400.0,15.4232,15.4345,15.4175,15.4288,21400.0
2007-08-28 14:00:00,27.18,27.24,27.17,27.2,84600.0,15.4288,15.4629,15.4232,15.4402,84600.0
2007-08-28 14:05:00,27.18,27.21,27.17,27.17,43600.0,15.4288,15.4459,15.4232,15.4232,43600.0
2007-08-28 14:10:00,27.17,27.19,27.09,27.1,25000.0,15.4232,15.4345,15.3778,15.3834,25000.0
2007-08-28 14:15:00,27.11,27.12,27.04,27.05,48400.0,15.3891,15.3948,15.3494,15.3551,48400.0
2007-08-28 14:20:00,27.06,27.06,27.0,27.02,52800.0,15.3607,15.3607,15.3267,15.338,52800.0
2007-08-28 14:25:00,27.02,27.05,27.0,27.02,30600.0,15.338,15.3551,15.3267,15.338,30600.0
2007-08-28 14:30:00,27.02,27.03,26.99,27.02,33800.0,15.338,15.3437,15.321,15.338,33800.0
2007-08-28 14:35:00,27.0,27.03,26.98,26.98,56600.0,15.3267,15.3437,15.3153,15.3153,56600.0
2007-08-28 14:40:00,26.98,26.98,26.93,26.93,29800.0,15.3153,15.3153,15.2869,15.2869,29800.0
2007-08-28 14:45:00,26.93,26.94,26.9,26.9,25800.0,15.2869,15.2926,15.2699,15.2699,25800.0
2007-08-28 14:50:00,26.91,26.92,26.88,26.89,25400.0,15.2756,15.2813,15.2586,15.2642,25400.0
2007-08-28 14:55:00,26.88,26.93,26.86,26.93,24400.0,15.2586,15.2869,15.2472,15.2869,24400.0
2007-08-28 15:00:00,26.94,26.96,26.93,26.93,20600.0,15.2926,15.304,15.2869,15.2869,20600.0
2007-08-28 15:05:00,26.95,26.95,26.85,26.88,33000.0,15.2983,15.2983,15.2415,15.2586,33000.0
2007-08-28 15:10:00,26.86,26.88,26.84,26.85,36000.0,15.2472,15.2586,15.2358,15.2415,36000.0
2007-08-28 15:15:00,26.85,26.89,26.82,26.82,40800.0,15.2415,15.2642,15.2245,15.2245,40800.0
2007-08-28 15:20:00,26.83,26.83,26.77,26.78,39400.0,15.2302,15.2302,15.1961,15.2018,39400.0
2007-08-28 15:25:00,26.78,26.79,26.73,26.75,44400.0,15.2018,15.2075,15.1734,15.1848,44400.0
2007-08-28 15:30:00,26.74,26.75,26.71,26.74,43400.0,15.1791,15.1848,15.162,15.1791,43400.0
2007-08-28 15:35:00,26.74,26.88,26.72,26.85,221000.0,15.1791,15.2586,15.1677,15.2415,221000.0
2007-08-28 15:40:00,26.85,26.85,26.74,26.8,119000.0,15.2415,15.2415,15.1791,15.2131,119000.0
2007-08-28 15:45:00,26.8,26.83,26.78,26.82,123600.0,15.2131,15.2302,15.2018,15.2245,123600.0
2007-08-28 15:50:00,26.82,26.83,26.78,26.78,128200.0,15.2245,15.2302,15.2018,15.2018,128200.0
2007-08-28 15:55:00,26.78,26.85,26.78,26.84,194200.0,15.2018,15.2415,15.2018,15.2358,194200.0
2007-08-29 09:30:00,26.91,27.12,26.91,27.12,36000.0,15.2756,15.3948,15.2756,15.3948,36000.0
2007-08-29 09:35:00,27.15,27.23,27.08,27.13,28200.0,15.4118,15.4572,15.3721,15.4005,28200.0
2007-08-29 09:40:00,27.16,27.25,27.11,27.15,35000.0,15.4175,15.4686,15.3891,15.4118,35000.0
2007-08-29 09:45:00,27.13,27.18,27.06,27.13,34600.0,15.4005,15.4288,15.3607,15.4005,34600.0
2007-08-29 09:50:00,27.14,27.14,27.05,27.11,36400.0,15.4061,15.4061,15.3551,15.3891,36400.0
2007-08-29 09:55:00,27.11,27.16,27.0,27.1,29400.0,15.3891,15.4175,15.3267,15.3834,29400.0
2007-08-29 10:00:00,27.09,27.13,26.96,26.98,50800.0,15.3778,15.4005,15.304,15.3153,50800.0
2007-08-29 10:05:00,26.97,26.98,26.93,26.95,48800.0,15.3096,15.3153,15.2869,15.2983,48800.0
2007-08-29 10:10:00,26.95,26.99,26.91,26.92,41200.0,15.2983,15.321,15.2756,15.2813,41200.0
2007-08-29 10:15:00,26.92,26.95,26.91,26.93,28000.0,15.2813,15.2983,15.2756,15.2869,28000.0
2007-08-29 10:20:00,26.94,27.01,26.93,27.0,35000.0,15.2926,15.3323,15.2869,15.3267,35000.0
2007-08-29 10:25:00,27.0,27.03,26.97,27.02,34200.0,15.3267,15.3437,15.3096,15.338,34200.0
2007-08-29 10:30:00,27.0,27.09,26.99,26.99,34000.0,15.3267,15.3778,15.321,15.321,34000.0
2007-08-29 10:35:00,27.0,27.04,26.99,27.0,32800.0,15.3267,15.3494,15.321,15.3267,32800.0
2007-08-29 10:40:00,26.99,27.06,26.99,27.02,20600.0,15.321,15.3607,15.321,15.338,20600.0
2007-08-29 10:45:00,27.02,27.04,27.0,27.02,17000.0,15.338,15.3494,15.3267,15.338,17000.0
2007-08-29 10:50:00,27.02,27.11,27.02,27.11,17600.0,15.338,15.3891,15.338,15.3891,17600.0
2007-08-29 10:55:00,27.11,27.13,27.08,27.1,16200.0,15.3891,15.4005,15.3721,15.3834,16200.0
2007-08-29 11:00:00,27.09,27.2,27.09,27.18,38600.0,15.3778,15.4402,15.3778,15.4288,38600.0
2007-08-29 11:05:00,27.18,27.2,27.15,27.16,29200.0,15.4288,15.4402,15.4118,15.4175,29200.0
2007-08-29 11:10:00,27.15,27.16,27.13,27.13,12600.0,15.4118,15.4175,15.4005,15.4005,12600.0
2007-08-29 11:15:00,27.12,27.13,27.11,27.11,16800.0,15.3948,15.4005,15.3891,15.3891,16800.0
2007-08-29 11:20:00,27.11,27.12,27.07,27.08,22000.0,15.3891,15.3948,15.3664,15.3721,22000.0
2007-08-29 11:25:00,27.07,27.08,27.02,27.03,18800.0,15.3664,15.3721,15.338,15.3437,18800.0
2007-08-29 11:30:00,27.02,27.06,27.01,27.01,15000.0,15.338,15.3607,15.3323,15.3323,15000.0
2007-08-29 11:35:00,27.01,27.11,27.0,27.08,28200.0,15.3323,15.3891,15.3267,15.3721,28200.0
2007-08-29 11:40:00,27.1,27.11,27.05,27.06,30200.0,15.3834,15.3891,15.3551,15.3607,30200.0
2007-08-29 11:45:00,27.07,27.14,27.07,27.12,18400.0,15.3664,15.4061,15.3664,15.3948,18400.0
2007-08-29 11:50:00,27.13,27.14,27.08,27.09,10000.0,15.4005,15.4061,15.3721,15.3778,10000.0
2007-08-29 11:55:00,27.08,27.17,27.08,27.11,26800.0,15.3721,15.4232,15.3721,15.3891,26800.0
2007-08-29 12:00:00,27.13,27.14,27.1,27.11,14000.0,15.4005,15.4061,15.3834,15.3891,14000.0
2007-08-29 12:05:00,27.1,27.11,27.05,27.06,10600.0,15.3834,15.3891,15.3551,15.3607,10600.0
2007-08-29 12:10:00,27.05,27.09,27.04,27.04,18400.0,15.3551,15.3778,15.3494,15.3494,18400.0
2007-08-29 12:15:00,27.04,27.06,27.03,27.05,10200.0,15.3494,15.3607,15.3437,15.3551,10200.0
2007-08-29 12:20:00,27.04,27.08,27.04,27.06,7800.0,15.3494,15.3721,15.3494,15.3607,7800.0
2007-08-29 12:25:00,27.06,27.06,27.0,27.01,31200.0,15.3607,15.3607,15.3267,15.3323,31200.0
2007-08-29 12:30:00,27.01,27.02,26.99,27.0,19600.0,15.3323,15.338,15.321,15.3267,19600.0
2007-08-29 12:35:00,27.01,27.04,26.99,27.02,41600.0,15.3323,15.3494,15.321,15.338,41600.0
2007-08-29 12:40:00,27.03,27.06,27.03,27.06,12400.0,15.3437,15.3607,15.3437,15.3607,12400.0
2007-08-29 12:45:00,27.06,27.07,27.03,27.06,17200.0,15.3607,15.3664,15.3437,15.3607,17200.0
2007-08-29 12:50:00,27.07,27.07,27.02,27.02,18600.0,15.3664,15.3664,15.338,15.338,18600.0
2007-08-29 12:55:00,27.04,27.04,27.0,27.03,9200.0,15.3494,15.3494,15.3267,15.3437,9200.0
2007-08-29 13:00:00,27.01,27.04,27.0,27.04,17000.0,15.3323,15.3494,15.3267,15.3494,17000.0
2007-08-29 13:05:00,27.04,27.06,27.03,27.03,6400.0,15.3494,15.3607,15.3437,15.3437,6400.0
2007-08-29 13:10:00,27.05,27.05,27.0,27.0,13800.0,15.3551,15.3551,15.3267,15.3267,13800.0
2007-08-29 13:15:00,27.0,27.02,26.97,26.97,39600.0,15.3267,15.338,15.3096,15.3096,39600.0
2007-08-29 13:20:00,26.97,27.0,26.93,26.97,112000.0,15.3096,15.3267,15.2869,15.3096,112000.0
2007-08-29 13:25:00,26.97,26.97,26.92,26.92,15000.0,15.3096,15.3096,15.2813,15.2813,15000.0
2007-08-29 13:30:00,26.92,26.98,26.92,26.97,22400.0,15.2813,15.3153,15.2813,15.3096,22400.0
2007-08-29 13:35:00,26.97,27.06,26.97,27.04,16600.0,15.3096,15.3607,15.3096,15.3494,16600.0
2007-08-29 13:40:00,27.04,27.06,27.02,27.05,16400.0,15.3494,15.3607,15.338,15.3551,16400.0
2007-08-29 13:45:00,27.04,27.04,27.0,27.0,33800.0,15.3494,15.3494,15.3267,15.3267,33800.0
2007-08-29 13:50:00,27.01,27.03,27.0,27.03,20400.0,15.3323,15.3437,15.3267,15.3437,20400.0
2007-08-29 13:55:00,27.02,27.04,27.01,27.02,16200.0,15.338,15.3494,15.3323,15.338,16200.0
2007-08-29 14:00:00,27.04,27.13,27.03,27.13,21000.0,15.3494,15.4005,15.3437,15.4005,21000.0
2007-08-29 14:05:00,27.13,27.17,27.11,27.17,27800.0,15.4005,15.4232,15.3891,15.4232,27800.0
2007-08-29 14:10:00,27.17,27.21,27.16,27.17,23000.0,15.4232,15.4459,15.4175,15.4232,23000.0
2007-08-29 14:15:00,27.18,27.19,27.07,27.07,17200.0,15.4288,15.4345,15.3664,15.3664,17200.0
2007-08-29 14:20:00,27.08,27.11,27.08,27.11,13600.0,15.3721,15.3891,15.3721,15.3891,13600.0
2007-08-29 14:25:00,27.11,27.13,27.11,27.11,8600.0,15.3891,15.4005,15.3891,15.3891,8600.0
2007-08-29 14:30:00,27.11,27.24,27.1,27.21,30800.0,15.3891,15.4629,15.3834,15.4459,30800.0
2007-08-29 14:35:00,27.23,27.25,27.21,27.25,22400.0,15.4572,15.4686,15.4459,15.4686,22400.0
2007-08-29 14:40:00,27.25,27.25,27.19,27.21,36200.0,15.4686,15.4686,15.4345,15.4459,36200.0
2007-08-29 14:45:00,27.21,27.21,27.16,27.2,21400.0,15.4459,15.4459,15.4175,15.4402,21400.0
2007-08-29 14:50:00,27.18,27.2,27.13,27.13,28600.0,15.4288,15.4402,15.4005,15.4005,28600.0
2007-08-29 14:55:00,27.15,27.16,27.11,27.13,14800.0,15.4118,15.4175,15.3891,15.4005,14800.0
2007-08-29 15:00:00,27.12,27.18,27.11,27.17,22000.0,15.3948,15.4288,15.3891,15.4232,22000.0
2007-08-29 15:05:00,27.17,27.22,27.16,27.21,34800.0,15.4232,15.4516,15.4175,15.4459,34800.0
2007-08-29 15:10:00,27.22,27.28,27.21,27.23,35600.0,15.4516,15.4856,15.4459,15.4572,35600.0
2007-08-29 15:15:00,27.23,27.23,27.2,27.22,12200.0,15.4572,15.4572,15.4402,15.4516,12200.0
2007-08-29 15:20:00,27.21,27.22,27.17,27.21,34400.0,15.4459,15.4516,15.4232,15.4459,34400.0
2007-08-29 15:25:00,27.21,27.22,27.19,27.22,14200.0,15.4459,15.4516,15.4345,15.4516,14200.0
2007-08-29 15:30:00,27.22,27.27,27.22,27.27,24200.0,15.4516,15.4799,15.4516,15.4799,24200.0
2007-08-29 15:35:00,27.28,27.33,27.25,27.32,41800.0,15.4856,15.514,15.4686,15.5083,41800.0
2007-08-29 15:40:00,27.33,27.36,27.29,27.31,85200.0,15.514,15.531,15.4913,15.5026,85200.0
2007-08-29 15:45:00,27.29,27.34,27.29,27.32,66000.0,15.4913,15.5197,15.4913,15.5083,66000.0
2007-08-29 15:50:00,27.32,27.46,27.31,27.45,85400.0,15.5083,15.5878,15.5026,15.5821,85400.0
2007-08-29 15:55:00,27.46,27.49,27.42,27.48,97200.0,15.5878,15.6048,15.5651,15.5991,97200.0
2007-08-30 09:30:00,27.14,27.19,27.05,27.16,54800.0,15.4061,15.4345,15.3551,15.4175,54800.0
2007-08-30 09:35:00,27.18,27.24,27.14,27.22,31800.0,15.4288,15.4629,15.4061,15.4516,31800.0
2007-08-30 09:40:00,27.23,27.24,27.13,27.22,30800.0,15.4572,15.4629,15.4005,15.4516,30800.0
2007-08-30 09:45:00,27.23,27.34,27.19,27.27,64200.0,15.4572,15.5197,15.4345,15.4799,64200.0
2007-08-30 09:50:00,27.28,27.35,27.18,27.26,76200.0,15.4856,15.5253,15.4288,15.4743,76200.0
2007-08-30 09:55:00,27.27,27.37,27.21,27.28,38200.0,15.4799,15.5367,15.4459,15.4856,38200.0
2007-08-30 10:00:00,27.29,27.29,27.2,27.21,41200.0,15.4913,15.4913,15.4402,15.4459,41200.0
2007-08-30 10:05:00,27.21,27.35,27.21,27.31,29800.0,15.4459,15.5253,15.4459,15.5026,29800.0
2007-08-30 10:10:00,27.3,27.36,27.23,27.23,64200.0,15.497,15.531,15.4572,15.4572,64200.0
2007-08-30 10:15:00,27.24,27.27,27.2,27.23,44600.0,15.4629,15.4799,15.4402,15.4572,44600.0
2007-08-30 10:20:00,27.21,27.27,27.2,27.21,21200.0,15.4459,15.4799,15.4402,15.4459,21200.0
2007-08-30 10:25:00,27.22,27.33,27.22,27.27,41600.0,15.4516,15.514,15.4516,15.4799,41600.0
2007-08-30 10:30:00,27.25,27.32,27.24,27.25,22800.0,15.4686,15.5083,15.4629,15.4686,22800.0
2007-08-30 10:35:00,27.25,27.28,27.22,27.23,17000.0,15.4686,15.4856,15.4516,15.4572,17000.0
2007-08-30 10:40:00,27.22,27.25,27.2,27.23,9800.0,15.4516,15.4686,15.4402,15.4572,9800.0
2007-08-30 10:45:00,27.23,27.27,27.23,27.24,13800.0,15.4572,15.4799,15.4572,15.4629,13800.0
2007-08-30 10:50:00,27.26,27.28,27.24,27.27,17400.0,15.4743,15.4856,15.4629,15.4799,17400.0
2007-08-30 10:55:00,27.26,27.27,27.23,27.24,10400.0,15.4743,15.4799,15.4572,15.4629,10400.0
2007-08-30 11:00:00,27.25,27.31,27.22,27.3,26800.0,15.4686,15.5026,15.4516,15.497,26800.0
2007-08-30 11:05:00,27.29,27.31,27.27,27.28,12200.0,15.4913,15.5026,15.4799,15.4856,12200.0
2007-08-30 11:10:00,27.29,27.41,27.28,27.41,21800.0,15.4913,15.5594,15.4856,15.5594,21800.0
2007-08-30 11:15:00,27.41,27.52,27.39,27.52,35000.0,15.5594,15.6218,15.5481,15.6218,35000.0
2007-08-30 11:20:00,27.52,27.62,27.5,27.62,39000.0,15.6218,15.6786,15.6105,15.6786,39000.0
2007-08-30 11:25:00,27.61,27.62,27.59,27.6,37600.0,15.6729,15.6786,15.6616,15.6673,37600.0
2007-08-30 11:30:00,27.6,27.61,27.56,27.6,56400.0,15.6673,15.6729,15.6446,15.6673,56400.0
2007-08-30 11:35:00,27.6,27.66,27.6,27.65,41400.0,15.6673,15.7013,15.6673,15.6956,41400.0
2007-08-30 11:40:00,27.65,27.67,27.61,27.67,27800.0,15.6956,15.707,15.6729,15.707,27800.0
2007-08-30 11:45:00,27.66,27.67,27.61,27.63,31400.0,15.7013,15.707,15.6729,15.6843,31400.0
2007-08-30 11:50:00,27.63,27.66,27.61,27.64,21000.0,15.6843,15.7013,15.6729,15.69,21000.0
2007-08-30 11:55:00,27.63,27.64,27.6,27.61,25000.0,15.6843,15.69,15.6673,15.6729,25000.0
2007-08-30 12:00:00,27.61,27.63,27.52,27.54,26800.0,15.6729,15.6843,15.6218,15.6332,26800.0
2007-08-30 12:05:00,27.53,27.53,27.5,27.5,19200.0,15.6275,15.6275,15.6105,15.6105,19200.0
2007-08-30 12:10:00,27.5,27.52,27.5,27.5,21800.0,15.6105,15.6218,15.6105,15.6105,21800.0
2007-08-30 12:15:00,27.5,27.5,27.36,27.37,27400.0,15.6105,15.6105,15.531,15.5367,27400.0
2007-08-30 12:20:00,27.36,27.4,27.29,27.35,52200.0,15.531,15.5537,15.4913,15.5253,52200.0
2007-08-30 12:25:00,27.34,27.41,27.32,27.38,31600.0,15.5197,15.5594,15.5083,15.5424,31600.0
2007-08-30 12:30:00,27.38,27.52,27.36,27.5,39600.0,15.5424,15.6218,15.531,15.6105,39600.0
2007-08-30 12:35:00,27.5,27.56,27.5,27.55,21600.0,15.6105,15.6446,15.6105,15.6389,21600.0
2007-08-30 12:40:00,27.55,27.55,27.5,27.51,17600.0,15.6389,15.6389,15.6105,15.6162,17600.0
2007-08-30 12:45:00,27.53,27.53,27.48,27.5,22000.0,15.6275,15.6275,15.5991,15.6105,22000.0
2007-08-30 12:50:00,27.5,27.5,27.46,27.5,10600.0,15.6105,15.6105,15.5878,15.6105,10600.0
2007-08-30 12:55:00,27.5,27.55,27.5,27.5,15400.0,15.6105,15.6389,15.6105,15.6105,15400.0
2007-08-30 13:00:00,27.5,27.52,27.49,27.49,14200.0,15.6105,15.6218,15.6048,15.6048,14200.0
2007-08-30 13:05:00,27.5,27.5,27.47,27.49,20800.0,15.6105,15.6105,15.5935,15.6048,20800.0
2007-08-30 13:10:00,27.49,27.5,27.47,27.48,24600.0,15.6048,15.6105,15.5935,15.5991,24600.0
2007-08-30 13:15:00,27.48,27.49,27.47,27.48,18000.0,15.5991,15.6048,15.5935,15.5991,18000.0
2007-08-30 13:20:00,27.48,27.48,27.43,27.43,19200.0,15.5991,15.5991,15.5708,15.5708,19200.0
2007-08-30 13:25:00,27.45,27.45,27.36,27.36,16000.0,15.5821,15.5821,15.531,15.531,16000.0
2007-08-30 13:30:00,27.35,27.35,27.25,27.25,20800.0,15.5253,15.5253,15.4686,15.4686,20800.0
2007-08-30 13:35:00,27.25,27.28,27.24,27.25,17200.0,15.4686,15.4856,15.4629,15.4686,17200.0
2007-08-30 13:40:00,27.26,27.26,27.21,27.23,32600.0,15.4743,15.4743,15.4459,15.4572,32600.0
2007-08-30 13:45:00,27.25,27.26,27.22,27.25,21000.0,15.4686,15.4743,15.4516,15.4686,21000.0
2007-08-30 13:50:00,27.24,27.25,27.18,27.25,31200.0,15.4629,15.4686,15.4288,15.4686,31200.0
2007-08-30 13:55:00,27.24,27.26,27.2,27.26,20600.0,15.4629,15.4743,15.4402,15.4743,20600.0
2007-08-30 14:00:00,27.27,27.31,27.27,27.28,10400.0,15.4799,15.5026,15.4799,15.4856,10400.0
2007-08-30 14:05:00,27.28,27.29,27.22,27.23,14600.0,15.4856,15.4913,15.4516,15.4572,14600.0
2007-08-30 14:10:00,27.24,27.26,27.23,27.24,11800.0,15.4629,15.4743,15.4572,15.4629,11800.0
2007-08-30 14:15:00,27.23,27.25,27.2,27.2,16000.0,15.4572,15.4686,15.4402,15.4402,16000.0
2007-08-30 14:20:00,27.2,27.25,27.19,27.25,15200.0,15.4402,15.4686,15.4345,15.4686,15200.0
2007-08-30 14:25:00,27.25,27.25,27.19,27.19,14400.0,15.4686,15.4686,15.4345,15.4345,14400.0
2007-08-30 14:30:00,27.18,27.19,27.11,27.11,32000.0,15.4288,15.4345,15.3891,15.3891,32000.0
2007-08-30 14:35:00,27.12,27.2,27.12,27.17,22400.0,15.3948,15.4402,15.3948,15.4232,22400.0
2007-08-30 14:40:00,27.16,27.19,27.13,27.13,23000.0,15.4175,15.4345,15.4005,15.4005,23000.0
2007-08-30 14:45:00,27.11,27.14,27.06,27.1,55600.0,15.3891,15.4061,15.3607,15.3834,55600.0
2007-08-30 14:50:00,27.09,27.13,27.06,27.12,51400.0,15.3778,15.4005,15.3607,15.3948,51400.0
2007-08-30 14:55:00,27.12,27.14,27.09,27.1,29400.0,15.3948,15.4061,15.3778,15.3834,29400.0
2007-08-30 15:00:00,27.1,27.21,27.1,27.2,29000.0,15.3834,15.4459,15.3834,15.4402,29000.0
2007-08-30 15:05:00,27.19,27.29,27.18,27.28,42800.0,15.4345,15.4913,15.4288,15.4856,42800.0
2007-08-30 15:10:00,27.29,27.35,27.27,27.28,65600.0,15.4913,15.5253,15.4799,15.4856,65600.0
2007-08-30 15:15:00,27.29,27.33,27.28,27.32,43400.0,15.4913,15.514,15.4856,15.5083,43400.0
2007-08-30 15:20:00,27.32,27.39,27.28,27.35,45400.0,15.5083,15.5481,15.4856,15.5253,45400.0
2007-08-30 15:25:00,27.36,27.39,27.29,27.29,24000.0,15.531,15.5481,15.4913,15.4913,24000.0
2007-08-30 15:30:00,27.29,27.32,27.27,27.27,21400.0,15.4913,15.5083,15.4799,15.4799,21400.0
2007-08-30 15:35:00,27.27,27.27,27.18,27.18,48200.0,15.4799,15.4799,15.4288,15.4288,48200.0
2007-08-30 15:40:00,27.18,27.22,27.13,27.14,63000.0,15.4288,15.4516,15.4005,15.4061,63000.0
2007-08-30 15:45:00,27.14,27.2,27.13,27.17,59400.0,15.4061,15.4402,15.4005,15.4232,59400.0
2007-08-30 15:50:00,27.17,27.24,27.13,27.23,49200.0,15.4232,15.4629,15.4005,15.4572,49200.0
2007-08-30 15:55:00,27.21,27.29,27.2,27.27,45600.0,15.4459,15.4913,15.4402,15.4799,45600.0
2007-08-31 09:30:00,27.55,27.58,27.48,27.5,49200.0,15.6389,15.6559,15.5991,15.6105,49200.0
2007-08-31 09:35:00,27.55,27.65,27.5,27.62,59400.0,15.6389,15.6956,15.6105,15.6786,59400.0
2007-08-31 09:40:00,27.62,27.62,27.45,27.52,38600.0,15.6786,15.6786,15.5821,15.6218,38600.0
2007-08-31 09:45:00,27.52,27.59,27.47,27.5,75800.0,15.6218,15.6616,15.5935,15.6105,75800.0
2007-08-31 09:50:00,27.52,27.61,27.52,27.55,39800.0,15.6218,15.6729,15.6218,15.6389,39800.0
2007-08-31 09:55:00,27.56,27.61,27.52,27.57,21000.0,15.6446,15.6729,15.6218,15.6502,21000.0
2007-08-31 10:00:00,27.57,27.71,27.41,27.43,55200.0,15.6502,15.7297,15.5594,15.5708,55200.0
2007-08-31 10:05:00,27.43,27.5,27.41,27.44,30400.0,15.5708,15.6105,15.5594,15.5764,30400.0
2007-08-31 10:10:00,27.47,27.47,27.36,27.43,91800.0,15.5935,15.5935,15.531,15.5708,91800.0
2007-08-31 10:15:00,27.41,27.5,27.4,27.5,17200.0,15.5594,15.6105,15.5537,15.6105,17200.0
2007-08-31 10:20:00,27.49,27.54,27.45,27.47,22800.0,15.6048,15.6332,15.5821,15.5935,22800.0
2007-08-31 10:25:00,27.48,27.5,27.41,27.48,27800.0,15.5991,15.6105,15.5594,15.5991,27800.0
2007-08-31 10:30:00,27.49,27.54,27.47,27.49,40600.0,15.6048,15.6332,15.5935,15.6048,40600.0
2007-08-31 10:35:00,27.5,27.53,27.47,27.49,27600.0,15.6105,15.6275,15.5935,15.6048,27600.0
2007-08-31 10:40:00,27.49,27.54,27.46,27.52,33200.0,15.6048,15.6332,15.5878,15.6218,33200.0
2007-08-31 10:45:00,27.51,27.55,27.47,27.49,36000.0,15.6162,15.6389,15.5935,15.6048,36000.0
2007-08-31 10:50:00,27.5,27.52,27.47,27.51,12400.0,15.6105,15.6218,15.5935,15.6162,12400.0
2007-08-31 10:55:00,27.49,27.49,27.4,27.4,11600.0,15.6048,15.6048,15.5537,15.5537,11600.0
2007-08-31 11:00:00,27.42,27.46,27.36,27.39,44200.0,15.5651,15.5878,15.531,15.5481,44200.0
2007-08-31 11:05:00,27.4,27.42,27.24,27.27,72400.0,15.5537,15.5651,15.4629,15.4799,72400.0
2007-08-31 11:10:00,27.23,27.39,27.2,27.35,82200.0,15.4572,15.5481,15.4402,15.5253,82200.0
2007-08-31 11:15:00,27.36,27.41,27.3,27.41,31600.0,15.531,15.5594,15.497,15.5594,31600.0
2007-08-31 11:20:00,27.41,27.41,27.31,27.39,41400.0,15.5594,15.5594,15.5026,15.5481,41400.0
2007-08-31 11:25:00,27.38,27.43,27.38,27.41,9400.0,15.5424,15.5708,15.5424,15.5594,9400.0
2007-08-31 11:30:00,27.43,27.46,27.4,27.44,14400.0,15.5708,15.5878,15.5537,15.5764,14400.0
2007-08-31 11:35:00,27.45,27.46,27.43,27.45,10200.0,15.5821,15.5878,15.5708,15.5821,10200.0
2007-08-31 11:40:00,27.45,27.48,27.43,27.45,16400.0,15.5821,15.5991,15.5708,15.5821,16400.0
2007-08-31 11:45:00,27.43,27.5,27.43,27.5,15800.0,15.5708,15.6105,15.5708,15.6105,15800.0
2007-08-31 11:50:00,27.49,27.58,27.49,27.53,18800.0,15.6048,15.6559,15.6048,15.6275,18800.0
2007-08-31 11:55:00,27.53,27.65,27.53,27.61,22400.0,15.6275,15.6956,15.6275,15.6729,22400.0
2007-08-31 12:00:00,27.61,27.63,27.59,27.59,8400.0,15.6729,15.6843,15.6616,15.6616,8400.0
2007-08-31 12:05:00,27.58,27.61,27.57,27.59,15600.0,15.6559,15.6729,15.6502,15.6616,15600.0
2007-08-31 12:10:00,27.59,27.65,27.58,27.61,23000.0,15.6616,15.6956,15.6559,15.6729,23000.0
2007-08-31 12:15:00,27.62,27.63,27.59,27.62,16600.0,15.6786,15.6843,15.6616,15.6786,16600.0
2007-08-31 12:20:00,27.61,27.65,27.61,27.65,7400.0,15.6729,15.6956,15.6729,15.6956,7400.0
2007-08-31 12:25:00,27.64,27.64,27.62,27.63,4800.0,15.69,15.69,15.6786,15.6843,4800.0
2007-08-31 12:30:00,27.63,27.68,27.61,27.65,24000.0,15.6843,15.7127,15.6729,15.6956,24000.0
2007-08-31 12:35:00,27.65,27.68,27.63,27.66,18800.0,15.6956,15.7127,15.6843,15.7013,18800.0
2007-08-31 12:40:00,27.67,27.69,27.65,27.67,10600.0,15.707,15.7184,15.6956,15.707,10600.0
2007-08-31 12:45:00,27.66,27.68,27.65,27.66,13000.0,15.7013,15.7127,15.6956,15.7013,13000.0
2007-08-31 12:50:00,27.66,27.66,27.62,27.62,18400.0,15.7013,15.7013,15.6786,15.6786,18400.0
2007-08-31 12:55:00,27.62,27.65,27.6,27.6,13200.0,15.6786,15.6956,15.6673,15.6673,13200.0
2007-08-31 13:00:00,27.62,27.66,27.56,27.58,21600.0,15.6786,15.7013,15.6446,15.6559,21600.0
2007-08-31 13:05:00,27.58,27.6,27.55,27.6,12800.0,15.6559,15.6673,15.6389,15.6673,12800.0
2007-08-31 13:10:00,27.61,27.61,27.59,27.6,5200.0,15.6729,15.6729,15.6616,15.6673,5200.0
2007-08-31 13:15:00,27.59,27.59,27.57,27.57,5800.0,15.6616,15.6616,15.6502,15.6502,5800.0
2007-08-31 13:20:00,27.57,27.57,27.52,27.53,8200.0,15.6502,15.6502,15.6218,15.6275,8200.0
2007-08-31 13:25:00,27.53,27.55,27.51,27.55,8000.0,15.6275,15.6389,15.6162,15.6389,8000.0
2007-08-31 13:30:00,27.56,27.56,27.5,27.5,17600.0,15.6446,15.6446,15.6105,15.6105,17600.0
2007-08-31 13:35:00,27.5,27.54,27.5,27.53,6200.0,15.6105,15.6332,15.6105,15.6275,6200.0
2007-08-31 13:40:00,27.54,27.54,27.48,27.5,16000.0,15.6332,15.6332,15.5991,15.6105,16000.0
2007-08-31 13:45:00,27.5,27.5,27.46,27.46,10200.0,15.6105,15.6105,15.5878,15.5878,10200.0
2007-08-31 13:50:00,27.46,27.5,27.43,27.49,10200.0,15.5878,15.6105,15.5708,15.6048,10200.0
2007-08-31 13:55:00,27.5,27.51,27.49,27.5,8000.0,15.6105,15.6162,15.6048,15.6105,8000.0
2007-08-31 14:00:00,27.5,27.53,27.49,27.52,8000.0,15.6105,15.6275,15.6048,15.6218,8000.0
2007-08-31 14:05:00,27.51,27.51,27.49,27.5,8000.0,15.6162,15.6162,15.6048,15.6105,8000.0
2007-08-31 14:10:00,27.51,27.52,27.45,27.45,10000.0,15.6162,15.6218,15.5821,15.5821,10000.0
2007-08-31 14:15:00,27.46,27.48,27.45,27.46,12600.0,15.5878,15.5991,15.5821,15.5878,12600.0
2007-08-31 14:20:00,27.46,27.46,27.41,27.42,18200.0,15.5878,15.5878,15.5594,15.5651,18200.0
2007-08-31 14:25:00,27.42,27.44,27.4,27.43,9200.0,15.5651,15.5764,15.5537,15.5708,9200.0
2007-08-31 14:30:00,27.43,27.44,27.4,27.43,16400.0,15.5708,15.5764,15.5537,15.5708,16400.0
2007-08-31 14:35:00,27.43,27.45,27.39,27.43,23600.0,15.5708,15.5821,15.5481,15.5708,23600.0
2007-08-31 14:40:00,27.45,27.46,27.43,27.46,9600.0,15.5821,15.5878,15.5708,15.5878,9600.0
2007-08-31 14:45:00,27.46,27.47,27.43,27.44,13200.0,15.5878,15.5935,15.5708,15.5764,13200.0
2007-08-31 14:50:00,27.44,27.47,27.43,27.46,12600.0,15.5764,15.5935,15.5708,15.5878,12600.0
2007-08-31 14:55:00,27.45,27.46,27.42,27.42,13400.0,15.5821,15.5878,15.5651,15.5651,13400.0
2007-08-31 15:00:00,27.43,27.48,27.42,27.47,14800.0,15.5708,15.5991,15.5651,15.5935,14800.0
2007-08-31 15:05:00,27.48,27.5,27.47,27.49,16200.0,15.5991,15.6105,15.5935,15.6048,16200.0
2007-08-31 15:10:00,27.49,27.52,27.48,27.5,18400.0,15.6048,15.6218,15.5991,15.6105,18400.0
2007-08-31 15:15:00,27.5,27.53,27.5,27.51,10200.0,15.6105,15.6275,15.6105,15.6162,10200.0
2007-08-31 15:20:00,27.5,27.5,27.44,27.47,37200.0,15.6105,15.6105,15.5764,15.5935,37200.0
2007-08-31 15:25:00,27.47,27.51,27.46,27.5,16200.0,15.5935,15.6162,15.5878,15.6105,16200.0
2007-08-31 15:30:00,27.51,27.55,27.51,27.54,17200.0,15.6162,15.6389,15.6162,15.6332,17200.0
2007-08-31 15:35:00,27.54,27.61,27.52,27.58,27000.0,15.6332,15.6729,15.6218,15.6559,27000.0
2007-08-31 15:40:00,27.59,27.67,27.59,27.65,49400.0,15.6616,15.707,15.6616,15.6956,49400.0
2007-08-31 15:45:00,27.64,27.64,27.6,27.6,34200.0,15.69,15.69,15.6673,15.6673,34200.0
2007-08-31 15:50:00,27.58,27.6,27.5,27.53,42000.0,15.6559,15.6673,15.6105,15.6275,42000.0
2007-08-31 15:55:00,27.54,27.54,27.45,27.46,118400.0,15.6332,15.6332,15.5821,15.5878,118400.0
2007-09-04 09:30:00,27.5,27.5,27.23,27.48,63400.0,15.6105,15.6105,15.4572,15.5991,63400.0
2007-09-04 09:35:00,27.49,27.55,27.41,27.5,68800.0,15.6048,15.6389,15.5594,15.6105,68800.0
2007-09-04 09:40:00,27.5,27.67,27.5,27.6,92200.0,15.6105,15.707,15.6105,15.6673,92200.0
2007-09-04 09:45:00,27.63,27.68,27.59,27.61,42000.0,15.6843,15.7127,15.6616,15.6729,42000.0
2007-09-04 09:50:00,27.61,27.73,27.61,27.68,65800.0,15.6729,15.7411,15.6729,15.7127,65800.0
2007-09-04 09:55:00,27.68,27.8,27.68,27.78,63000.0,15.7127,15.7808,15.7127,15.7694,63000.0
2007-09-04 10:00:00,27.78,27.9,27.75,27.86,86200.0,15.7694,15.8376,15.7524,15.8149,86200.0
2007-09-04 10:05:00,27.86,27.92,27.84,27.86,38200.0,15.8149,15.8489,15.8035,15.8149,38200.0
2007-09-04 10:10:00,27.85,27.91,27.84,27.91,37200.0,15.8092,15.8432,15.8035,15.8432,37200.0
2007-09-04 10:15:00,27.92,27.94,27.83,27.83,22800.0,15.8489,15.8603,15.7978,15.7978,22800.0
2007-09-04 10:20:00,27.84,27.87,27.81,27.82,17800.0,15.8035,15.8205,15.7865,15.7921,17800.0
2007-09-04 10:25:00,27.82,27.86,27.77,27.8,27600.0,15.7921,15.8149,15.7638,15.7808,27600.0
2007-09-04 10:30:00,27.8,27.83,27.78,27.82,28200.0,15.7808,15.7978,15.7694,15.7921,28200.0
2007-09-04 10:35:00,27.82,27.87,27.8,27.81,22600.0,15.7921,15.8205,15.7808,15.7865,22600.0
2007-09-04 10:40:00,27.82,27.82,27.75,27.75,19400.0,15.7921,15.7921,15.7524,15.7524,19400.0
2007-09-04 10:45:00,27.75,27.81,27.74,27.77,17400.0,15.7524,15.7865,15.7467,15.7638,17400.0
2007-09-04 10:50:00,27.77,27.78,27.75,27.77,12400.0,15.7638,15.7694,15.7524,15.7638,12400.0
2007-09-04 10:55:00,27.77,27.77,27.71,27.71,13400.0,15.7638,15.7638,15.7297,15.7297,13400.0
2007-09-04 11:00:00,27.7,27.72,27.66,27.68,13400.0,15.724,15.7354,15.7013,15.7127,13400.0
2007-09-04 11:05:00,27.68,27.75,27.65,27.72,54000.0,15.7127,15.7524,15.6956,15.7354,54000.0
2007-09-04 11:10:00,27.71,27.72,27.65,27.68,23800.0,15.7297,15.7354,15.6956,15.7127,23800.0
2007-09-04 11:15:00,27.68,27.69,27.67,27.68,18600.0,15.7127,15.7184,15.707,15.7127,18600.0
2007-09-04 11:20:00,27.67,27.73,27.66,27.73,39800.0,15.707,15.7411,15.7013,15.7411,39800.0
2007-09-04 11:25:00,27.73,27.74,27.68,27.7,11000.0,15.7411,15.7467,15.7127,15.724,11000.0
2007-09-04 11:30:00,27.68,27.7,27.68,27.69,13200.0,15.7127,15.724,15.7127,15.7184,13200.0
2007-09-04 11:35:00,27.69,27.71,27.69,27.7,12600.0,15.7184,15.7297,15.7184,15.724,12600.0
2007-09-04 11:40:00,27.7,27.7,27.65,27.67,22600.0,15.724,15.724,15.6956,15.707,22600.0
2007-09-04 11:45:00,27.67,27.68,27.66,27.66,10200.0,15.707,15.7127,15.7013,15.7013,10200.0
2007-09-04 11:50:00,27.65,27.67,27.64,27.67,14600.0,15.6956,15.707,15.69,15.707,14600.0
2007-09-04 11:55:00,27.67,27.67,27.62,27.63,17800.0,15.707,15.707,15.6786,15.6843,17800.0
2007-09-04 12:00:00,27.63,27.64,27.61,27.61,15800.0,15.6843,15.69,15.6729,15.6729,15800.0
2007-09-04 12:05:00,27.61,27.61,27.59,27.6,14000.0,15.6729,15.6729,15.6616,15.6673,14000.0
2007-09-04 12:10:00,27.61,27.62,27.59,27.59,23600.0,15.6729,15.6786,15.6616,15.6616,23600.0
2007-09-04 12:15:00,27.59,27.61,27.59,27.61,7000.0,15.6616,15.6729,15.6616,15.6729,7000.0
2007-09-04 12:20:00,27.61,27.63,27.6,27.61,19400.0,15.6729,15.6843,15.6673,15.6729,19400.0
2007-09-04 12:25:00,27.6,27.61,27.6,27.61,4400.0,15.6673,15.6729,15.6673,15.6729,4400.0
2007-09-04 12:30:00,27.61,27.68,27.61,27.67,28600.0,15.6729,15.7127,15.6729,15.707,28600.0
2007-09-04 12:35:00,27.67,27.68,27.66,27.68,13600.0,15.707,15.7127,15.7013,15.7127,13600.0
2007-09-04 12:40:00,27.66,27.67,27.66,27.66,6200.0,15.7013,15.707,15.7013,15.7013,6200.0
2007-09-04 12:45:00,27.67,27.7,27.67,27.67,12600.0,15.707,15.724,15.707,15.707,12600.0
2007-09-04 12:50:00,27.66,27.67,27.63,27.63,13000.0,15.7013,15.707,15.6843,15.6843,13000.0
2007-09-04 12:55:00,27.63,27.66,27.61,27.61,13400.0,15.6843,15.7013,15.6729,15.6729,13400.0
2007-09-04 13:00:00,27.61,27.63,27.58,27.6,14800.0,15.6729,15.6843,15.6559,15.6673,14800.0
2007-09-04 13:05:00,27.6,27.64,27.6,27.61,32800.0,15.6673,15.69,15.6673,15.6729,32800.0
2007-09-04 13:10:00,27.63,27.72,27.61,27.69,22200.0,15.6843,15.7354,15.6729,15.7184,22200.0
2007-09-04 13:15:00,27.69,27.71,27.68,27.69,9400.0,15.7184,15.7297,15.7127,15.7184,9400.0
2007-09-04 13:20:00,27.69,27.7,27.67,27.67,12000.0,15.7184,15.724,15.707,15.707,12000.0
2007-09-04 13:25:00,27.68,27.68,27.61,27.61,13800.0,15.7127,15.7127,15.6729,15.6729,13800.0
2007-09-04 13:30:00,27.61,27.65,27.61,27.64,9600.0,15.6729,15.6956,15.6729,15.69,9600.0
2007-09-04 13:35:00,27.64,27.65,27.59,27.6,15800.0,15.69,15.6956,15.6616,15.6673,15800.0
2007-09-04 13:40:00,27.61,27.61,27.58,27.58,7000.0,15.6729,15.6729,15.6559,15.6559,7000.0
2007-09-04 13:45:00,27.58,27.63,27.58,27.61,16000.0,15.6559,15.6843,15.6559,15.6729,16000.0
2007-09-04 13:50:00,27.61,27.63,27.59,27.59,15400.0,15.6729,15.6843,15.6616,15.6616,15400.0
2007-09-04 13:55:00,27.59,27.62,27.59,27.61,27200.0,15.6616,15.6786,15.6616,15.6729,27200.0
2007-09-04 14:00:00,27.61,27.62,27.57,27.6,52400.0,15.6729,15.6786,15.6502,15.6673,52400.0
2007-09-04 14:05:00,27.6,27.64,27.59,27.61,25600.0,15.6673,15.69,15.6616,15.6729,25600.0
2007-09-04 14:10:00,27.62,27.64,27.61,27.63,9400.0,15.6786,15.69,15.6729,15.6843,9400.0
2007-09-04 14:15:00,27.61,27.64,27.61,27.63,12400.0,15.6729,15.69,15.6729,15.6843,12400.0
2007-09-04 14:20:00,27.63,27.64,27.61,27.61,10600.0,15.6843,15.69,15.6729,15.6729,10600.0
2007-09-04 14:25:00,27.63,27.63,27.59,27.6,10000.0,15.6843,15.6843,15.6616,15.6673,10000.0
2007-09-04 14:30:00,27.6,27.66,27.6,27.66,17200.0,15.6673,15.7013,15.6673,15.7013,17200.0
2007-09-04 14:35:00,27.64,27.65,27.63,27.64,10600.0,15.69,15.6956,15.6843,15.69,10600.0
2007-09-04 14:40:00,27.65,27.65,27.61,27.61,13200.0,15.6956,15.6956,15.6729,15.6729,13200.0
2007-09-04 14:45:00,27.62,27.64,27.6,27.6,11800.0,15.6786,15.69,15.6673,15.6673,11800.0
2007-09-04 14:50:00,27.6,27.63,27.59,27.63,19200.0,15.6673,15.6843,15.6616,15.6843,19200.0
2007-09-04 14:55:00,27.63,27.65,27.61,27.62,14200.0,15.6843,15.6956,15.6729,15.6786,14200.0
2007-09-04 15:00:00,27.62,27.64,27.61,27.62,8600.0,15.6786,15.69,15.6729,15.6786,8600.0
2007-09-04 15:05:00,27.62,27.66,27.61,27.65,18800.0,15.6786,15.7013,15.6729,15.6956,18800.0
2007-09-04 15:10:00,27.65,27.67,27.65,27.67,15200.0,15.6956,15.707,15.6956,15.707,15200.0
2007-09-04 15:15:00,27.65,27.68,27.65,27.68,12800.0,15.6956,15.7127,15.6956,15.7127,12800.0
2007-09-04 15:20:00,27.68,27.72,27.68,27.71,14800.0,15.7127,15.7354,15.7127,15.7297,14800.0
2007-09-04 15:25:00,27.72,27.74,27.71,27.74,15000.0,15.7354,15.7467,15.7297,15.7467,15000.0
2007-09-04 15:30:00,27.74,27.77,27.73,27.75,16800.0,15.7467,15.7638,15.7411,15.7524,16800.0
2007-09-04 15:35:00,27.75,27.76,27.69,27.7,20600.0,15.7524,15.7581,15.7184,15.724,20600.0
2007-09-04 15:40:00,27.7,27.71,27.64,27.65,70000.0,15.724,15.7297,15.69,15.6956,70000.0
2007-09-04 15:45:00,27.64,27.66,27.61,27.65,65200.0,15.69,15.7013,15.6729,15.6956,65200.0
2007-09-04 15:50:00,27.65,27.7,27.64,27.67,40000.0,15.6956,15.724,15.69,15.707,40000.0
2007-09-04 15:55:00,27.68,27.68,27.64,27.64,46600.0,15.7127,15.7127,15.69,15.69,46600.0
2007-09-05 09:30:00,27.41,27.48,27.17,27.37,45200.0,15.5594,15.5991,15.4232,15.5367,45200.0
2007-09-05 09:35:00,27.37,27.45,27.32,27.41,50000.0,15.5367,15.5821,15.5083,15.5594,50000.0
2007-09-05 09:40:00,27.43,27.45,27.3,27.33,30800.0,15.5708,15.5821,15.497,15.514,30800.0
2007-09-05 09:45:00,27.33,27.44,27.31,27.43,57800.0,15.514,15.5764,15.5026,15.5708,57800.0
2007-09-05 09:50:00,27.44,27.45,27.33,27.36,28800.0,15.5764,15.5821,15.514,15.531,28800.0
2007-09-05 09:55:00,27.35,27.36,27.26,27.27,28600.0,15.5253,15.531,15.4743,15.4799,28600.0
2007-09-05 10:00:00,27.28,27.28,27.11,27.17,185400.0,15.4856,15.4856,15.3891,15.4232,185400.0
2007-09-05 10:05:00,27.16,27.22,27.16,27.17,40600.0,15.4175,15.4516,15.4175,15.4232,40600.0
2007-09-05 10:10:00,27.18,27.18,27.09,27.14,51800.0,15.4288,15.4288,15.3778,15.4061,51800.0
2007-09-05 10:15:00,27.15,27.17,27.08,27.15,79400.0,15.4118,15.4232,15.3721,15.4118,79400.0
2007-09-05 10:20:00,27.15,27.2,27.14,27.16,30600.0,15.4118,15.4402,15.4061,15.4175,30600.0
2007-09-05 10:25:00,27.15,27.22,27.15,27.2,30400.0,15.4118,15.4516,15.4118,15.4402,30400.0
2007-09-05 10:30:00,27.18,27.2,27.16,27.17,20400.0,15.4288,15.4402,15.4175,15.4232,20400.0
2007-09-05 10:35:00,27.16,27.26,27.14,27.24,25000.0,15.4175,15.4743,15.4061,15.4629,25000.0
2007-09-05 10:40:00,27.22,27.28,27.21,27.26,19200.0,15.4516,15.4856,15.4459,15.4743,19200.0
2007-09-05 10:45:00,27.27,27.27,27.22,27.25,31200.0,15.4799,15.4799,15.4516,15.4686,31200.0
2007-09-05 10:50:00,27.25,27.27,27.22,27.25,40200.0,15.4686,15.4799,15.4516,15.4686,40200.0
2007-09-05 10:55:00,27.25,27.25,27.2,27.21,24000.0,15.4686,15.4686,15.4402,15.4459,24000.0
2007-09-05 11:00:00,27.22,27.24,27.16,27.17,30400.0,15.4516,15.4629,15.4175,15.4232,30400.0
2007-09-05 11:05:00,27.16,27.18,27.11,27.15,32800.0,15.4175,15.4288,15.3891,15.4118,32800.0
2007-09-05 11:10:00,27.15,27.22,27.13,27.22,30600.0,15.4118,15.4516,15.4005,15.4516,30600.0
2007-09-05 11:15:00,27.23,27.23,27.16,27.23,21800.0,15.4572,15.4572,15.4175,15.4572,21800.0
2007-09-05 11:20:00,27.22,27.25,27.15,27.15,20600.0,15.4516,15.4686,15.4118,15.4118,20600.0
2007-09-05 11:25:00,27.14,27.2,27.13,27.2,17600.0,15.4061,15.4402,15.4005,15.4402,17600.0
2007-09-05 11:30:00,27.2,27.21,27.15,27.17,24000.0,15.4402,15.4459,15.4118,15.4232,24000.0
2007-09-05 11:35:00,27.16,27.17,27.11,27.11,28200.0,15.4175,15.4232,15.3891,15.3891,28200.0
2007-09-05 11:40:00,27.11,27.13,27.09,27.11,19800.0,15.3891,15.4005,15.3778,15.3891,19800.0
2007-09-05 11:45:00,27.11,27.13,27.1,27.11,13200.0,15.3891,15.4005,15.3834,15.3891,13200.0
2007-09-05 11:50:00,27.13,27.13,27.1,27.11,20800.0,15.4005,15.4005,15.3834,15.3891,20800.0
2007-09-05 11:55:00,27.11,27.18,27.11,27.17,14400.0,15.3891,15.4288,15.3891,15.4232,14400.0
2007-09-05 12:00:00,27.18,27.22,27.18,27.2,27200.0,15.4288,15.4516,15.4288,15.4402,27200.0
2007-09-05 12:05:00,27.21,27.24,27.18,27.2,36400.0,15.4459,15.4629,15.4288,15.4402,36400.0
2007-09-05 12:10:00,27.21,27.26,27.21,27.24,22000.0,15.4459,15.4743,15.4459,15.4629,22000.0
2007-09-05 12:15:00,27.24,27.26,27.2,27.23,32200.0,15.4629,15.4743,15.4402,15.4572,32200.0
2007-09-05 12:20:00,27.23,27.25,27.22,27.23,16400.0,15.4572,15.4686,15.4516,15.4572,16400.0
2007-09-05 12:25:00,27.24,27.28,27.23,27.26,17800.0,15.4629,15.4856,15.4572,15.4743,17800.0
2007-09-05 12:30:00,27.27,27.28,27.22,27.22,23000.0,15.4799,15.4856,15.4516,15.4516,23000.0
2007-09-05 12:35:00,27.23,27.24,27.22,27.24,15200.0,15.4572,15.4629,15.4516,15.4629,15200.0
2007-09-05 12:40:00,27.25,27.26,27.21,27.21,32400.0,15.4686,15.4743,15.4459,15.4459,32400.0
2007-09-05 12:45:00,27.22,27.23,27.18,27.22,54400.0,15.4516,15.4572,15.4288,15.4516,54400.0
2007-09-05 12:50:00,27.22,27.25,27.2,27.2,16000.0,15.4516,15.4686,15.4402,15.4402,16000.0
2007-09-05 12:55:00,27.21,27.25,27.21,27.25,17400.0,15.4459,15.4686,15.4459,15.4686,17400.0
2007-09-05 13:00:00,27.26,27.31,27.25,27.27,35400.0,15.4743,15.5026,15.4686,15.4799,35400.0
2007-09-05 13:05:00,27.26,27.3,27.24,27.3,16800.0,15.4743,15.497,15.4629,15.497,16800.0
2007-09-05 13:10:00,27.29,27.32,27.28,27.28,23000.0,15.4913,15.5083,15.4856,15.4856,23000.0
2007-09-05 13:15:00,27.29,27.37,27.28,27.34,45400.0,15.4913,15.5367,15.4856,15.5197,45400.0
2007-09-05 13:20:00,27.34,27.35,27.25,27.25,29000.0,15.5197,15.5253,15.4686,15.4686,29000.0
2007-09-05 13:25:00,27.25,27.27,27.24,27.24,35200.0,15.4686,15.4799,15.4629,15.4629,35200.0
2007-09-05 13:30:00,27.23,27.24,27.13,27.13,23400.0,15.4572,15.4629,15.4005,15.4005,23400.0
2007-09-05 13:35:00,27.14,27.18,27.1,27.17,42000.0,15.4061,15.4288,15.3834,15.4232,42000.0
2007-09-05 13:40:00,27.18,27.2,27.16,27.16,22000.0,15.4288,15.4402,15.4175,15.4175,22000.0
2007-09-05 13:45:00,27.16,27.18,27.14,27.18,40200.0,15.4175,15.4288,15.4061,15.4288,40200.0
2007-09-05 13:50:00,27.18,27.2,27.17,27.18,14400.0,15.4288,15.4402,15.4232,15.4288,14400.0
2007-09-05 13:55:00,27.18,27.19,27.15,27.18,24800.0,15.4288,15.4345,15.4118,15.4288,24800.0
2007-09-05 14:00:00,27.18,27.23,27.11,27.11,67200.0,15.4288,15.4572,15.3891,15.3891,67200.0
2007-09-05 14:05:00,27.11,27.15,27.08,27.13,36800.0,15.3891,15.4118,15.3721,15.4005,36800.0
2007-09-05 14:10:00,27.11,27.13,27.1,27.1,20400.0,15.3891,15.4005,15.3834,15.3834,20400.0
2007-09-05 14:15:00,27.11,27.15,27.1,27.11,24000.0,15.3891,15.4118,15.3834,15.3891,24000.0
2007-09-05 14:20:00,27.1,27.11,27.06,27.07,38600.0,15.3834,15.3891,15.3607,15.3664,38600.0
2007-09-05 14:25:00,27.06,27.1,27.06,27.1,30800.0,15.3607,15.3834,15.3607,15.3834,30800.0
2007-09-05 14:30:00,27.1,27.15,27.09,27.14,31600.0,15.3834,15.4118,15.3778,15.4061,31600.0
2007-09-05 14:35:00,27.13,27.15,27.11,27.15,23800.0,15.4005,15.4118,15.3891,15.4118,23800.0
2007-09-05 14:40:00,27.15,27.15,27.07,27.09,38400.0,15.4118,15.4118,15.3664,15.3778,38400.0
2007-09-05 14:45:00,27.1,27.11,27.07,27.1,24200.0,15.3834,15.3891,15.3664,15.3834,24200.0
2007-09-05 14:50:00,27.08,27.13,27.06,27.12,22000.0,15.3721,15.4005,15.3607,15.3948,22000.0
2007-09-05 14:55:00,27.11,27.18,27.11,27.18,41400.0,15.3891,15.4288,15.3891,15.4288,41400.0
2007-09-05 15:00:00,27.17,27.19,27.13,27.14,43000.0,15.4232,15.4345,15.4005,15.4061,43000.0
2007-09-05 15:05:00,27.14,27.23,27.14,27.22,30200.0,15.4061,15.4572,15.4061,15.4516,30200.0
2007-09-05 15:10:00,27.21,27.24,27.17,27.2,41400.0,15.4459,15.4629,15.4232,15.4402,41400.0
2007-09-05 15:15:00,27.2,27.22,27.17,27.2,34800.0,15.4402,15.4516,15.4232,15.4402,34800.0
2007-09-05 15:20:00,27.2,27.21,27.13,27.18,41800.0,15.4402,15.4459,15.4005,15.4288,41800.0
2007-09-05 15:25:00,27.17,27.18,27.13,27.15,27200.0,15.4232,15.4288,15.4005,15.4118,27200.0
2007-09-05 15:30:00,27.16,27.19,27.11,27.11,37800.0,15.4175,15.4345,15.3891,15.3891,37800.0
2007-09-05 15:35:00,27.12,27.13,27.08,27.1,42400.0,15.3948,15.4005,15.3721,15.3834,42400.0
2007-09-05 15:40:00,27.1,27.21,27.1,27.2,59200.0,15.3834,15.4459,15.3834,15.4402,59200.0
2007-09-05 15:45:00,27.2,27.37,27.2,27.37,109200.0,15.4402,15.5367,15.4402,15.5367,109200.0
2007-09-05 15:50:00,27.36,27.36,27.31,27.32,53400.0,15.531,15.531,15.5026,15.5083,53400.0
2007-09-05 15:55:00,27.32,27.32,27.21,27.22,60800.0,15.5083,15.5083,15.4459,15.4516,60800.0
2007-09-06 09:30:00,27.13,27.27,27.13,27.16,61200.0,15.4005,15.4799,15.4005,15.4175,61200.0
2007-09-06 09:35:00,27.13,27.21,27.09,27.13,47800.0,15.4005,15.4459,15.3778,15.4005,47800.0
2007-09-06 09:40:00,27.13,27.18,27.13,27.16,23800.0,15.4005,15.4288,15.4005,15.4175,23800.0
2007-09-06 09:45:00,27.15,27.16,27.13,27.13,21000.0,15.4118,15.4175,15.4005,15.4005,21000.0
2007-09-06 09:50:00,27.13,27.16,27.02,27.04,55000.0,15.4005,15.4175,15.338,15.3494,55000.0
2007-09-06 09:55:00,27.04,27.1,27.04,27.08,24200.0,15.3494,15.3834,15.3494,15.3721,24200.0
2007-09-06 10:00:00,27.1,27.16,27.08,27.09,35400.0,15.3834,15.4175,15.3721,15.3778,35400.0
2007-09-06 10:05:00,27.08,27.13,27.06,27.11,44000.0,15.3721,15.4005,15.3607,15.3891,44000.0
2007-09-06 10:10:00,27.12,27.14,27.06,27.07,35200.0,15.3948,15.4061,15.3607,15.3664,35200.0
2007-09-06 10:15:00,27.07,27.07,27.0,27.0,145200.0,15.3664,15.3664,15.3267,15.3267,145200.0
2007-09-06 10:20:00,27.01,27.01,26.93,26.96,43200.0,15.3323,15.3323,15.2869,15.304,43200.0
2007-09-06 10:25:00,26.97,27.0,26.94,26.94,20800.0,15.3096,15.3267,15.2926,15.2926,20800.0
2007-09-06 10:30:00,26.94,26.94,26.89,26.9,103800.0,15.2926,15.2926,15.2642,15.2699,103800.0
2007-09-06 10:35:00,26.91,26.93,26.86,26.93,58600.0,15.2756,15.2869,15.2472,15.2869,58600.0
2007-09-06 10:40:00,26.93,26.95,26.89,26.91,28800.0,15.2869,15.2983,15.2642,15.2756,28800.0
2007-09-06 10:45:00,26.92,26.92,26.85,26.87,45200.0,15.2813,15.2813,15.2415,15.2529,45200.0
2007-09-06 10:50:00,26.86,26.89,26.86,26.86,56200.0,15.2472,15.2642,15.2472,15.2472,56200.0
2007-09-06 10:55:00,26.86,26.9,26.85,26.86,44000.0,15.2472,15.2699,15.2415,15.2472,44000.0
2007-09-06 11:00:00,26.86,26.86,26.82,26.83,33800.0,15.2472,15.2472,15.2245,15.2302,33800.0
2007-09-06 11:05:00,26.83,26.84,26.8,26.8,43200.0,15.2302,15.2358,15.2131,15.2131,43200.0
2007-09-06 11:10:00,26.8,26.86,26.8,26.84,54600.0,15.2131,15.2472,15.2131,15.2358,54600.0
2007-09-06 11:15:00,26.84,26.9,26.82,26.9,46600.0,15.2358,15.2699,15.2245,15.2699,46600.0
2007-09-06 11:20:00,26.9,27.0,26.9,26.97,69600.0,15.2699,15.3267,15.2699,15.3096,69600.0
2007-09-06 11:25:00,26.97,26.99,26.96,26.96,30000.0,15.3096,15.321,15.304,15.304,30000.0
2007-09-06 11:30:00,26.97,27.05,26.97,27.02,58200.0,15.3096,15.3551,15.3096,15.338,58200.0
2007-09-06 11:35:00,27.02,27.06,27.02,27.06,24000.0,15.338,15.3607,15.338,15.3607,24000.0
2007-09-06 11:40:00,27.05,27.14,27.05,27.13,53000.0,15.3551,15.4061,15.3551,15.4005,53000.0
2007-09-06 11:45:00,27.13,27.19,27.12,27.16,29200.0,15.4005,15.4345,15.3948,15.4175,29200.0
2007-09-06 11:50:00,27.16,27.2,27.14,27.17,21600.0,15.4175,15.4402,15.4061,15.4232,21600.0
2007-09-06 11:55:00,27.17,27.19,27.17,27.17,15800.0,15.4232,15.4345,15.4232,15.4232,15800.0
2007-09-06 12:00:00,27.18,27.19,27.16,27.19,28200.0,15.4288,15.4345,15.4175,15.4345,28200.0
2007-09-06 12:05:00,27.18,27.23,27.18,27.23,32600.0,15.4288,15.4572,15.4288,15.4572,32600.0
2007-09-06 12:10:00,27.23,27.34,27.22,27.34,28400.0,15.4572,15.5197,15.4516,15.5197,28400.0
2007-09-06 12:15:00,27.35,27.48,27.34,27.46,90800.0,15.5253,15.5991,15.5197,15.5878,90800.0
2007-09-06 12:20:00,27.48,27.48,27.39,27.4,29800.0,15.5991,15.5991,15.5481,15.5537,29800.0
2007-09-06 12:25:00,27.4,27.4,27.34,27.35,25800.0,15.5537,15.5537,15.5197,15.5253,25800.0
2007-09-06 12:30:00,27.35,27.36,27.31,27.31,28200.0,15.5253,15.531,15.5026,15.5026,28200.0
2007-09-06 12:35:00,27.31,27.34,27.31,27.32,13600.0,15.5026,15.5197,15.5026,15.5083,13600.0
2007-09-06 12:40:00,27.32,27.32,27.25,27.25,43400.0,15.5083,15.5083,15.4686,15.4686,43400.0
2007-09-06 12:45:00,27.25,27.26,27.18,27.18,43000.0,15.4686,15.4743,15.4288,15.4288,43000.0
2007-09-06 12:50:00,27.19,27.25,27.19,27.22,43000.0,15.4345,15.4686,15.4345,15.4516,43000.0
2007-09-06 12:55:00,27.22,27.27,27.2,27.24,31600.0,15.4516,15.4799,15.4402,15.4629,31600.0
2007-09-06 13:00:00,27.25,27.25,27.23,27.25,18200.0,15.4686,15.4686,15.4572,15.4686,18200.0
2007-09-06 13:05:00,27.25,27.25,27.14,27.16,35000.0,15.4686,15.4686,15.4061,15.4175,35000.0
2007-09-06 13:10:00,27.16,27.16,27.09,27.09,24400.0,15.4175,15.4175,15.3778,15.3778,24400.0
2007-09-06 13:15:00,27.1,27.12,27.09,27.11,21600.0,15.3834,15.3948,15.3778,15.3891,21600.0
2007-09-06 13:20:00,27.11,27.13,27.07,27.09,38800.0,15.3891,15.4005,15.3664,15.3778,38800.0
2007-09-06 13:25:00,27.09,27.09,27.04,27.06,27600.0,15.3778,15.3778,15.3494,15.3607,27600.0
2007-09-06 13:30:00,27.06,27.06,27.02,27.03,28400.0,15.3607,15.3607,15.338,15.3437,28400.0
2007-09-06 13:35:00,27.03,27.07,27.03,27.04,26400.0,15.3437,15.3664,15.3437,15.3494,26400.0
2007-09-06 13:40:00,27.04,27.06,27.03,27.05,29000.0,15.3494,15.3607,15.3437,15.3551,29000.0
2007-09-06 13:45:00,27.04,27.1,27.04,27.09,30400.0,15.3494,15.3834,15.3494,15.3778,30400.0
2007-09-06 13:50:00,27.08,27.11,27.07,27.1,30600.0,15.3721,15.3891,15.3664,15.3834,30600.0
2007-09-06 13:55:00,27.1,27.1,27.08,27.09,21200.0,15.3834,15.3834,15.3721,15.3778,21200.0
2007-09-06 14:00:00,27.09,27.11,27.07,27.09,43400.0,15.3778,15.3891,15.3664,15.3778,43400.0
2007-09-06 14:05:00,27.09,27.12,27.07,27.09,60600.0,15.3778,15.3948,15.3664,15.3778,60600.0
2007-09-06 14:10:00,27.1,27.18,27.09,27.17,43400.0,15.3834,15.4288,15.3778,15.4232,43400.0
2007-09-06 14:15:00,27.18,27.22,27.17,27.22,43800.0,15.4288,15.4516,15.4232,15.4516,43800.0
2007-09-06 14:20:00,27.21,27.24,27.18,27.23,46800.0,15.4459,15.4629,15.4288,15.4572,46800.0
2007-09-06 14:25:00,27.23,27.25,27.18,27.18,34800.0,15.4572,15.4686,15.4288,15.4288,34800.0
2007-09-06 14:30:00,27.18,27.2,27.16,27.2,51400.0,15.4288,15.4402,15.4175,15.4402,51400.0
2007-09-06 14:35:00,27.18,27.23,27.18,27.22,39200.0,15.4288,15.4572,15.4288,15.4516,39200.0
2007-09-06 14:40:00,27.22,27.23,27.18,27.2,49400.0,15.4516,15.4572,15.4288,15.4402,49400.0
2007-09-06 14:45:00,27.18,27.2,27.16,27.16,38800.0,15.4288,15.4402,15.4175,15.4175,38800.0
2007-09-06 14:50:00,27.18,27.2,27.16,27.18,48400.0,15.4288,15.4402,15.4175,15.4288,48400.0
2007-09-06 14:55:00,27.2,27.22,27.17,27.22,26000.0,15.4402,15.4516,15.4232,15.4516,26000.0
2007-09-06 15:00:00,27.22,27.28,27.22,27.25,35000.0,15.4516,15.4856,15.4516,15.4686,35000.0
2007-09-06 15:05:00,27.25,27.31,27.25,27.28,48400.0,15.4686,15.5026,15.4686,15.4856,48400.0
2007-09-06 15:10:00,27.28,27.31,27.25,27.28,93000.0,15.4856,15.5026,15.4686,15.4856,93000.0
2007-09-06 15:15:00,27.28,27.33,27.27,27.29,70000.0,15.4856,15.514,15.4799,15.4913,70000.0
2007-09-06 15:20:00,27.29,27.32,27.25,27.32,88000.0,15.4913,15.5083,15.4686,15.5083,88000.0
2007-09-06 15:25:00,27.33,27.35,27.32,27.35,50800.0,15.514,15.5253,15.5083,15.5253,50800.0
2007-09-06 15:30:00,27.34,27.36,27.33,27.34,60800.0,15.5197,15.531,15.514,15.5197,60800.0
2007-09-06 15:35:00,27.34,27.37,27.34,27.35,74000.0,15.5197,15.5367,15.5197,15.5253,74000.0
2007-09-06 15:40:00,27.35,27.35,27.31,27.35,107200.0,15.5253,15.5253,15.5026,15.5253,107200.0
2007-09-06 15:45:00,27.35,27.41,27.35,27.41,87200.0,15.5253,15.5594,15.5253,15.5594,87200.0
2007-09-06 15:50:00,27.41,27.47,27.4,27.46,70000.0,15.5594,15.5935,15.5537,15.5878,70000.0
2007-09-06 15:55:00,27.47,27.48,27.4,27.4,74400.0,15.5935,15.5991,15.5537,15.5537,74400.0
2007-09-07 09:30:00,27.0,27.06,27.0,27.06,75800.0,15.3267,15.3607,15.3267,15.3607,75800.0
2007-09-07 09:35:00,27.03,27.07,26.96,27.04,76000.0,15.3437,15.3664,15.304,15.3494,76000.0
2007-09-07 09:40:00,27.04,27.29,26.99,27.26,70400.0,15.3494,15.4913,15.321,15.4743,70400.0
2007-09-07 09:45:00,27.25,27.25,27.11,27.21,42800.0,15.4686,15.4686,15.3891,15.4459,42800.0
2007-09-07 09:50:00,27.2,27.22,27.13,27.18,33800.0,15.4402,15.4516,15.4005,15.4288,33800.0
2007-09-07 09:55:00,27.18,27.27,27.18,27.22,60400.0,15.4288,15.4799,15.4288,15.4516,60400.0
2007-09-07 10:00:00,27.21,27.32,27.19,27.29,82400.0,15.4459,15.5083,15.4345,15.4913,82400.0
2007-09-07 10:05:00,27.28,27.33,27.25,27.3,103400.0,15.4856,15.514,15.4686,15.497,103400.0
2007-09-07 10:10:00,27.3,27.32,27.23,27.25,52600.0,15.497,15.5083,15.4572,15.4686,52600.0
2007-09-07 10:15:00,27.24,27.25,27.2,27.21,36400.0,15.4629,15.4686,15.4402,15.4459,36400.0
2007-09-07 10:20:00,27.23,27.25,27.22,27.25,80800.0,15.4572,15.4686,15.4516,15.4686,80800.0
2007-09-07 10:25:00,27.25,27.3,27.23,27.25,53400.0,15.4686,15.497,15.4572,15.4686,53400.0
2007-09-07 10:30:00,27.25,27.25,27.14,27.15,51800.0,15.4686,15.4686,15.4061,15.4118,51800.0
2007-09-07 10:35:00,27.15,27.17,27.13,27.13,21800.0,15.4118,15.4232,15.4005,15.4005,21800.0
2007-09-07 10:40:00,27.11,27.2,27.11,27.18,31400.0,15.3891,15.4402,15.3891,15.4288,31400.0
2007-09-07 10:45:00,27.18,27.2,27.12,27.13,20200.0,15.4288,15.4402,15.3948,15.4005,20200.0
2007-09-07 10:50:00,27.14,27.17,27.13,27.16,36600.0,15.4061,15.4232,15.4005,15.4175,36600.0
2007-09-07 10:55:00,27.18,27.22,27.18,27.2,17200.0,15.4288,15.4516,15.4288,15.4402,17200.0
2007-09-07 11:00:00,27.21,27.22,27.18,27.22,16200.0,15.4459,15.4516,15.4288,15.4516,16200.0
2007-09-07 11:05:00,27.21,27.29,27.21,27.25,82600.0,15.4459,15.4913,15.4459,15.4686,82600.0
2007-09-07 11:10:00,27.25,27.27,27.21,27.25,44400.0,15.4686,15.4799,15.4459,15.4686,44400.0
2007-09-07 11:15:00,27.25,27.3,27.23,27.26,42400.0,15.4686,15.497,15.4572,15.4743,42400.0
2007-09-07 11:20:00,27.24,27.26,27.17,27.17,48200.0,15.4629,15.4743,15.4232,15.4232,48200.0
2007-09-07 11:25:00,27.17,27.22,27.17,27.2,29800.0,15.4232,15.4516,15.4232,15.4402,29800.0
2007-09-07 11:30:00,27.21,27.25,27.2,27.24,15400.0,15.4459,15.4686,15.4402,15.4629,15400.0
2007-09-07 11:35:00,27.24,27.29,27.24,27.27,22000.0,15.4629,15.4913,15.4629,15.4799,22000.0
2007-09-07 11:40:00,27.26,27.31,27.26,27.31,33400.0,15.4743,15.5026,15.4743,15.5026,33400.0
2007-09-07 11:45:00,27.31,27.34,27.3,27.3,35800.0,15.5026,15.5197,15.497,15.497,35800.0
2007-09-07 11:50:00,27.32,27.33,27.29,27.31,22600.0,15.5083,15.514,15.4913,15.5026,22600.0
2007-09-07 11:55:00,27.3,27.38,27.29,27.33,28200.0,15.497,15.5424,15.4913,15.514,28200.0
2007-09-07 12:00:00,27.33,27.33,27.3,27.3,24800.0,15.514,15.514,15.497,15.497,24800.0
2007-09-07 12:05:00,27.3,27.35,27.29,27.33,49600.0,15.497,15.5253,15.4913,15.514,49600.0
2007-09-07 12:10:00,27.33,27.35,27.29,27.32,44800.0,15.514,15.5253,15.4913,15.5083,44800.0
2007-09-07 12:15:00,27.32,27.32,27.29,27.3,22800.0,15.5083,15.5083,15.4913,15.497,22800.0
2007-09-07 12:20:00,27.3,27.32,27.25,27.32,30000.0,15.497,15.5083,15.4686,15.5083,30000.0
2007-09-07 12:25:00,27.31,27.36,27.31,27.33,20400.0,15.5026,15.531,15.5026,15.514,20400.0
2007-09-07 12:30:00,27.35,27.4,27.31,27.34,38400.0,15.5253,15.5537,15.5026,15.5197,38400.0
2007-09-07 12:35:00,27.34,27.37,27.33,27.34,27200.0,15.5197,15.5367,15.514,15.5197,27200.0
2007-09-07 12:40:00,27.34,27.36,27.32,27.34,40000.0,15.5197,15.531,15.5083,15.5197,40000.0
2007-09-07 12:45:00,27.34,27.35,27.31,27.32,17000.0,15.5197,15.5253,15.5026,15.5083,17000.0
2007-09-07 12:50:00,27.32,27.39,27.31,27.37,23200.0,15.5083,15.5481,15.5026,15.5367,23200.0
2007-09-07 12:55:00,27.36,27.37,27.34,27.37,19200.0,15.531,15.5367,15.5197,15.5367,19200.0
2007-09-07 13:00:00,27.36,27.41,27.36,27.38,33800.0,15.531,15.5594,15.531,15.5424,33800.0
2007-09-07 13:05:00,27.38,27.45,27.36,27.44,40400.0,15.5424,15.5821,15.531,15.5764,40400.0
2007-09-07 13:10:00,27.45,27.47,27.39,27.41,31200.0,15.5821,15.5935,15.5481,15.5594,31200.0
2007-09-07 13:15:00,27.39,27.42,27.33,27.42,44600.0,15.5481,15.5651,15.514,15.5651,44600.0
2007-09-07 13:20:00,27.42,27.42,27.33,27.33,34800.0,15.5651,15.5651,15.514,15.514,34800.0
2007-09-07 13:25:00,27.33,27.35,27.32,27.32,19000.0,15.514,15.5253,15.5083,15.5083,19000.0
2007-09-07 13:30:00,27.32,27.4,27.32,27.37,22600.0,15.5083,15.5537,15.5083,15.5367,22600.0
2007-09-07 13:35:00,27.37,27.39,27.31,27.31,38600.0,15.5367,15.5481,15.5026,15.5026,38600.0
2007-09-07 13:40:00,27.32,27.36,27.29,27.29,54600.0,15.5083,15.531,15.4913,15.4913,54600.0
2007-09-07 13:45:00,27.3,27.31,27.24,27.29,26600.0,15.497,15.5026,15.4629,15.4913,26600.0
2007-09-07 13:50:00,27.29,27.31,27.28,27.3,18400.0,15.4913,15.5026,15.4856,15.497,18400.0
2007-09-07 13:55:00,27.31,27.33,27.29,27.3,17800.0,15.5026,15.514,15.4913,15.497,17800.0
2007-09-07 14:00:00,27.28,27.33,27.25,27.3,49400.0,15.4856,15.514,15.4686,15.497,49400.0
2007-09-07 14:05:00,27.31,27.32,27.29,27.29,15400.0,15.5026,15.5083,15.4913,15.4913,15400.0
2007-09-07 14:10:00,27.29,27.38,27.27,27.36,33800.0,15.4913,15.5424,15.4799,15.531,33800.0
2007-09-07 14:15:00,27.38,27.38,27.33,27.37,29800.0,15.5424,15.5424,15.514,15.5367,29800.0
2007-09-07 14:20:00,27.36,27.37,27.29,27.35,40600.0,15.531,15.5367,15.4913,15.5253,40600.0
2007-09-07 14:25:00,27.34,27.34,27.29,27.3,29000.0,15.5197,15.5197,15.4913,15.497,29000.0
2007-09-07 14:30:00,27.29,27.3,27.25,27.27,19800.0,15.4913,15.497,15.4686,15.4799,19800.0
2007-09-07 14:35:00,27.27,27.28,27.25,27.27,17600.0,15.4799,15.4856,15.4686,15.4799,17600.0
2007-09-07 14:40:00,27.27,27.27,27.25,27.26,11600.0,15.4799,15.4799,15.4686,15.4743,11600.0
2007-09-07 14:45:00,27.26,27.27,27.24,27.25,71400.0,15.4743,15.4799,15.4629,15.4686,71400.0
2007-09-07 14:50:00,27.24,27.25,27.2,27.2,18400.0,15.4629,15.4686,15.4402,15.4402,18400.0
2007-09-07 14:55:00,27.2,27.2,27.13,27.16,42400.0,15.4402,15.4402,15.4005,15.4175,42400.0
2007-09-07 15:00:00,27.14,27.25,27.14,27.23,66800.0,15.4061,15.4686,15.4061,15.4572,66800.0
2007-09-07 15:05:00,27.23,27.27,27.21,27.21,79400.0,15.4572,15.4799,15.4459,15.4459,79400.0
2007-09-07 15:10:00,27.21,27.25,27.18,27.25,13400.0,15.4459,15.4686,15.4288,15.4686,13400.0
2007-09-07 15:15:00,27.25,27.25,27.22,27.22,12000.0,15.4686,15.4686,15.4516,15.4516,12000.0
2007-09-07 15:20:00,27.22,27.22,27.09,27.11,46200.0,15.4516,15.4516,15.3778,15.3891,46200.0
2007-09-07 15:25:00,27.09,27.12,27.02,27.08,51800.0,15.3778,15.3948,15.338,15.3721,51800.0
2007-09-07 15:30:00,27.06,27.15,27.06,27.08,50800.0,15.3607,15.4118,15.3607,15.3721,50800.0
2007-09-07 15:35:00,27.06,27.13,27.06,27.08,31200.0,15.3607,15.4005,15.3607,15.3721,31200.0
2007-09-07 15:40:00,27.08,27.14,27.05,27.14,56400.0,15.3721,15.4061,15.3551,15.4061,56400.0
2007-09-07 15:45:00,27.14,27.22,27.13,27.18,67200.0,15.4061,15.4516,15.4005,15.4288,67200.0
2007-09-07 15:50:00,27.2,27.34,27.18,27.33,107600.0,15.4402,15.5197,15.4288,15.514,107600.0
2007-09-07 15:55:00,27.33,27.35,27.26,27.27,149600.0,15.514,15.5253,15.4743,15.4799,149600.0
2007-09-10 09:30:00,27.39,27.44,27.33,27.35,20400.0,15.5481,15.5764,15.514,15.5253,20400.0
2007-09-10 09:35:00,27.34,27.38,27.2,27.38,37800.0,15.5197,15.5424,15.4402,15.5424,37800.0
2007-09-10 09:40:00,27.38,27.41,27.31,27.31,30800.0,15.5424,15.5594,15.5026,15.5026,30800.0
2007-09-10 09:45:00,27.34,27.41,27.33,27.41,143800.0,15.5197,15.5594,15.514,15.5594,143800.0
2007-09-10 09:50:00,27.41,27.41,27.35,27.36,25600.0,15.5594,15.5594,15.5253,15.531,25600.0
2007-09-10 09:55:00,27.36,27.4,27.33,27.36,30800.0,15.531,15.5537,15.514,15.531,30800.0
2007-09-10 10:00:00,27.35,27.4,27.35,27.38,24200.0,15.5253,15.5537,15.5253,15.5424,24200.0
2007-09-10 10:05:00,27.4,27.46,27.39,27.39,18200.0,15.5537,15.5878,15.5481,15.5481,18200.0
2007-09-10 10:10:00,27.38,27.39,27.29,27.33,28800.0,15.5424,15.5481,15.4913,15.514,28800.0
2007-09-10 10:15:00,27.31,27.35,27.29,27.35,28800.0,15.5026,15.5253,15.4913,15.5253,28800.0
2007-09-10 10:20:00,27.34,27.44,27.33,27.44,43000.0,15.5197,15.5764,15.514,15.5764,43000.0
2007-09-10 10:25:00,27.44,27.44,27.39,27.41,31800.0,15.5764,15.5764,15.5481,15.5594,31800.0
2007-09-10 10:30:00,27.41,27.41,27.35,27.35,129000.0,15.5594,15.5594,15.5253,15.5253,129000.0
2007-09-10 10:35:00,27.36,27.36,27.26,27.29,30600.0,15.531,15.531,15.4743,15.4913,30600.0
2007-09-10 10:40:00,27.28,27.28,27.15,27.16,24600.0,15.4856,15.4856,15.4118,15.4175,24600.0
2007-09-10 10:45:00,27.17,27.21,27.1,27.16,38200.0,15.4232,15.4459,15.3834,15.4175,38200.0
2007-09-10 10:50:00,27.17,27.2,27.14,27.15,23000.0,15.4232,15.4402,15.4061,15.4118,23000.0
2007-09-10 10:55:00,27.14,27.22,27.14,27.22,33000.0,15.4061,15.4516,15.4061,15.4516,33000.0
2007-09-10 11:00:00,27.21,27.21,27.1,27.13,23800.0,15.4459,15.4459,15.3834,15.4005,23800.0
2007-09-10 11:05:00,27.12,27.13,27.06,27.07,34400.0,15.3948,15.4005,15.3607,15.3664,34400.0
2007-09-10 11:10:00,27.08,27.09,27.0,27.02,19800.0,15.3721,15.3778,15.3267,15.338,19800.0
2007-09-10 11:15:00,27.02,27.06,27.0,27.0,28000.0,15.338,15.3607,15.3267,15.3267,28000.0
2007-09-10 11:20:00,27.01,27.08,27.01,27.06,24800.0,15.3323,15.3721,15.3323,15.3607,24800.0
2007-09-10 11:25:00,27.08,27.1,27.06,27.07,13400.0,15.3721,15.3834,15.3607,15.3664,13400.0
2007-09-10 11:30:00,27.07,27.11,27.03,27.11,22400.0,15.3664,15.3891,15.3437,15.3891,22400.0
2007-09-10 11:35:00,27.1,27.2,27.08,27.18,36400.0,15.3834,15.4402,15.3721,15.4288,36400.0
2007-09-10 11:40:00,27.18,27.22,27.18,27.2,22200.0,15.4288,15.4516,15.4288,15.4402,22200.0
2007-09-10 11:45:00,27.2,27.25,27.18,27.25,30200.0,15.4402,15.4686,15.4288,15.4686,30200.0
2007-09-10 11:50:00,27.25,27.27,27.22,27.22,15600.0,15.4686,15.4799,15.4516,15.4516,15600.0
2007-09-10 11:55:00,27.23,27.24,27.21,27.23,18800.0,15.4572,15.4629,15.4459,15.4572,18800.0
2007-09-10 12:00:00,27.24,27.26,27.22,27.24,21800.0,15.4629,15.4743,15.4516,15.4629,21800.0
2007-09-10 12:05:00,27.23,27.29,27.22,27.26,18400.0,15.4572,15.4913,15.4516,15.4743,18400.0
2007-09-10 12:10:00,27.26,27.27,27.23,27.24,16000.0,15.4743,15.4799,15.4572,15.4629,16000.0
2007-09-10 12:15:00,27.23,27.29,27.23,27.26,24000.0,15.4572,15.4913,15.4572,15.4743,24000.0
2007-09-10 12:20:00,27.28,27.35,27.27,27.34,17800.0,15.4856,15.5253,15.4799,15.5197,17800.0
2007-09-10 12:25:00,27.34,27.35,27.29,27.29,25000.0,15.5197,15.5253,15.4913,15.4913,25000.0
2007-09-10 12:30:00,27.29,27.32,27.24,27.25,23800.0,15.4913,15.5083,15.4629,15.4686,23800.0
2007-09-10 12:35:00,27.25,27.26,27.2,27.2,18000.0,15.4686,15.4743,15.4402,15.4402,18000.0
2007-09-10 12:40:00,27.21,27.22,27.19,27.19,7800.0,15.4459,15.4516,15.4345,15.4345,7800.0
2007-09-10 12:45:00,27.19,27.21,27.18,27.2,20200.0,15.4345,15.4459,15.4288,15.4402,20200.0
2007-09-10 12:50:00,27.19,27.2,27.17,27.18,19600.0,15.4345,15.4402,15.4232,15.4288,19600.0
2007-09-10 12:55:00,27.18,27.23,27.18,27.23,13200.0,15.4288,15.4572,15.4288,15.4572,13200.0
2007-09-10 13:00:00,27.23,27.24,27.19,27.23,23600.0,15.4572,15.4629,15.4345,15.4572,23600.0
2007-09-10 13:05:00,27.22,27.25,27.22,27.25,11000.0,15.4516,15.4686,15.4516,15.4686,11000.0
2007-09-10 13:10:00,27.25,27.25,27.22,27.23,18200.0,15.4686,15.4686,15.4516,15.4572,18200.0
2007-09-10 13:15:00,27.24,27.28,27.24,27.28,19800.0,15.4629,15.4856,15.4629,15.4856,19800.0
2007-09-10 13:20:00,27.28,27.29,27.25,27.28,32200.0,15.4856,15.4913,15.4686,15.4856,32200.0
2007-09-10 13:25:00,27.28,27.32,27.25,27.31,17800.0,15.4856,15.5083,15.4686,15.5026,17800.0
2007-09-10 13:30:00,27.31,27.34,27.29,27.32,35200.0,15.5026,15.5197,15.4913,15.5083,35200.0
2007-09-10 13:35:00,27.31,27.33,27.29,27.3,24200.0,15.5026,15.514,15.4913,15.497,24200.0
2007-09-10 13:40:00,27.29,27.33,27.28,27.31,21400.0,15.4913,15.514,15.4856,15.5026,21400.0
2007-09-10 13:45:00,27.31,27.32,27.28,27.28,15000.0,15.5026,15.5083,15.4856,15.4856,15000.0
2007-09-10 13:50:00,27.29,27.31,27.27,27.28,30200.0,15.4913,15.5026,15.4799,15.4856,30200.0
2007-09-10 13:55:00,27.3,27.34,27.3,27.32,61400.0,15.497,15.5197,15.497,15.5083,61400.0
2007-09-10 14:00:00,27.31,27.32,27.26,27.27,54400.0,15.5026,15.5083,15.4743,15.4799,54400.0
2007-09-10 14:05:00,27.28,27.29,27.24,27.29,51800.0,15.4856,15.4913,15.4629,15.4913,51800.0
2007-09-10 14:10:00,27.28,27.32,27.28,27.31,52600.0,15.4856,15.5083,15.4856,15.5026,52600.0
2007-09-10 14:15:00,27.32,27.34,27.3,27.3,59600.0,15.5083,15.5197,15.497,15.497,59600.0
2007-09-10 14:20:00,27.3,27.35,27.28,27.35,45600.0,15.497,15.5253,15.4856,15.5253,45600.0
2007-09-10 14:25:00,27.35,27.41,27.33,27.39,38800.0,15.5253,15.5594,15.514,15.5481,38800.0
2007-09-10 14:30:00,27.39,27.44,27.38,27.43,49000.0,15.5481,15.5764,15.5424,15.5708,49000.0
2007-09-10 14:35:00,27.44,27.45,27.37,27.38,30200.0,15.5764,15.5821,15.5367,15.5424,30200.0
2007-09-10 14:40:00,27.37,27.38,27.35,27.36,11800.0,15.5367,15.5424,15.5253,15.531,11800.0
2007-09-10 14:45:00,27.36,27.43,27.36,27.36,26800.0,15.531,15.5708,15.531,15.531,26800.0
2007-09-10 14:50:00,27.36,27.37,27.31,27.31,51400.0,15.531,15.5367,15.5026,15.5026,51400.0
2007-09-10 14:55:00,27.31,27.36,27.29,27.35,77200.0,15.5026,15.531,15.4913,15.5253,77200.0
2007-09-10 15:00:00,27.36,27.36,27.31,27.31,52000.0,15.531,15.531,15.5026,15.5026,52000.0
2007-09-10 15:05:00,27.31,27.46,27.31,27.46,73000.0,15.5026,15.5878,15.5026,15.5878,73000.0
2007-09-10 15:10:00,27.46,27.48,27.42,27.43,59200.0,15.5878,15.5991,15.5651,15.5708,59200.0
2007-09-10 15:15:00,27.44,27.46,27.43,27.43,38400.0,15.5764,15.5878,15.5708,15.5708,38400.0
2007-09-10 15:20:00,27.43,27.52,27.42,27.5,79800.0,15.5708,15.6218,15.5651,15.6105,79800.0
2007-09-10 15:25:00,27.51,27.56,27.5,27.55,105400.0,15.6162,15.6446,15.6105,15.6389,105400.0
2007-09-10 15:30:00,27.55,27.55,27.52,27.54,48800.0,15.6389,15.6389,15.6218,15.6332,48800.0
2007-09-10 15:35:00,27.54,27.57,27.54,27.57,59200.0,15.6332,15.6502,15.6332,15.6502,59200.0
2007-09-10 15:40:00,27.57,27.58,27.52,27.57,85000.0,15.6502,15.6559,15.6218,15.6502,85000.0
2007-09-10 15:45:00,27.56,27.59,27.54,27.58,117200.0,15.6446,15.6616,15.6332,15.6559,117200.0
2007-09-10 15:50:00,27.58,27.6,27.55,27.56,110600.0,15.6559,15.6673,15.6389,15.6446,110600.0
2007-09-10 15:55:00,27.55,27.58,27.53,27.55,219800.0,15.6389,15.6559,15.6275,15.6389,219800.0
2007-09-11 09:30:00,27.65,27.73,27.61,27.71,39400.0,15.6956,15.7411,15.6729,15.7297,39400.0
2007-09-11 09:35:00,27.72,27.77,27.61,27.67,54800.0,15.7354,15.7638,15.6729,15.707,54800.0
2007-09-11 09:40:00,27.67,27.7,27.63,27.68,42200.0,15.707,15.724,15.6843,15.7127,42200.0
2007-09-11 09:45:00,27.67,27.75,27.63,27.68,40000.0,15.707,15.7524,15.6843,15.7127,40000.0
2007-09-11 09:50:00,27.7,27.7,27.59,27.61,38400.0,15.724,15.724,15.6616,15.6729,38400.0
2007-09-11 09:55:00,27.61,27.67,27.59,27.64,72800.0,15.6729,15.707,15.6616,15.69,72800.0
2007-09-11 10:00:00,27.63,27.76,27.63,27.68,85800.0,15.6843,15.7581,15.6843,15.7127,85800.0
2007-09-11 10:05:00,27.68,27.71,27.65,27.67,42800.0,15.7127,15.7297,15.6956,15.707,42800.0
2007-09-11 10:10:00,27.67,27.68,27.63,27.64,54200.0,15.707,15.7127,15.6843,15.69,54200.0
2007-09-11 10:15:00,27.64,27.68,27.64,27.65,28400.0,15.69,15.7127,15.69,15.6956,28400.0
2007-09-11 10:20:00,27.66,27.68,27.65,27.68,63400.0,15.7013,15.7127,15.6956,15.7127,63400.0
2007-09-11 10:25:00,27.67,27.78,27.67,27.75,35600.0,15.707,15.7694,15.707,15.7524,35600.0
2007-09-11 10:30:00,27.77,27.78,27.73,27.73,34600.0,15.7638,15.7694,15.7411,15.7411,34600.0
2007-09-11 10:35:00,27.73,27.75,27.71,27.75,53200.0,15.7411,15.7524,15.7297,15.7524,53200.0
2007-09-11 10:40:00,27.75,27.8,27.73,27.79,32800.0,15.7524,15.7808,15.7411,15.7751,32800.0
2007-09-11 10:45:00,27.79,27.81,27.77,27.81,24600.0,15.7751,15.7865,15.7638,15.7865,24600.0
2007-09-11 10:50:00,27.81,27.81,27.79,27.79,19400.0,15.7865,15.7865,15.7751,15.7751,19400.0
2007-09-11 10:55:00,27.8,27.87,27.8,27.85,28800.0,15.7808,15.8205,15.7808,15.8092,28800.0
2007-09-11 11:00:00,27.85,27.88,27.82,27.83,16600.0,15.8092,15.8262,15.7921,15.7978,16600.0
2007-09-11 11:05:00,27.83,27.83,27.77,27.79,21600.0,15.7978,15.7978,15.7638,15.7751,21600.0
2007-09-11 11:10:00,27.79,27.81,27.76,27.77,44800.0,15.7751,15.7865,15.7581,15.7638,44800.0
2007-09-11 11:15:00,27.78,27.83,27.75,27.81,55800.0,15.7694,15.7978,15.7524,15.7865,55800.0
2007-09-11 11:20:00,27.8,27.84,27.79,27.8,29800.0,15.7808,15.8035,15.7751,15.7808,29800.0
2007-09-11 11:25:00,27.8,27.87,27.8,27.86,22800.0,15.7808,15.8205,15.7808,15.8149,22800.0
2007-09-11 11:30:00,27.87,27.88,27.85,27.86,21000.0,15.8205,15.8262,15.8092,15.8149,21000.0
2007-09-11 11:35:00,27.86,27.94,27.86,27.93,66000.0,15.8149,15.8603,15.8149,15.8546,66000.0
2007-09-11 11:40:00,27.93,27.93,27.89,27.91,22000.0,15.8546,15.8546,15.8319,15.8432,22000.0
2007-09-11 11:45:00,27.9,28.0,27.89,27.98,101200.0,15.8376,15.8943,15.8319,15.883,101200.0
2007-09-11 11:50:00,27.98,28.13,27.98,28.0,147400.0,15.883,15.9681,15.883,15.8943,147400.0
2007-09-11 11:55:00,28.0,28.09,27.99,28.08,42000.0,15.8943,15.9454,15.8886,15.9397,42000.0
2007-09-11 12:00:00,28.08,28.18,28.08,28.1,119800.0,15.9397,15.9965,15.9397,15.9511,119800.0
2007-09-11 12:05:00,28.11,28.11,28.05,28.08,61200.0,15.9568,15.9568,15.9227,15.9397,61200.0
2007-09-11 12:10:00,28.06,28.09,28.05,28.06,46800.0,15.9284,15.9454,15.9227,15.9284,46800.0
2007-09-11 12:15:00,28.06,28.1,28.05,28.1,34400.0,15.9284,15.9511,15.9227,15.9511,34400.0
2007-09-11 12:20:00,28.1,28.13,28.09,28.1,31800.0,15.9511,15.9681,15.9454,15.9511,31800.0
2007-09-11 12:25:00,28.1,28.14,28.1,28.11,27800.0,15.9511,15.9738,15.9511,15.9568,27800.0
2007-09-11 12:30:00,28.13,28.13,28.1,28.11,34400.0,15.9681,15.9681,15.9511,15.9568,34400.0
2007-09-11 12:35:00,28.11,28.19,28.11,28.18,69600.0,15.9568,16.0022,15.9568,15.9965,69600.0
2007-09-11 12:40:00,28.18,28.21,28.15,28.17,102600.0,15.9965,16.0135,15.9795,15.9908,102600.0
2007-09-11 12:45:00,28.17,28.17,28.13,28.13,37600.0,15.9908,15.9908,15.9681,15.9681,37600.0
2007-09-11 12:50:00,28.13,28.13,28.09,28.09,33800.0,15.9681,15.9681,15.9454,15.9454,33800.0
2007-09-11 12:55:00,28.1,28.11,28.09,28.11,32600.0,15.9511,15.9568,15.9454,15.9568,32600.0
2007-09-11 13:00:00,28.11,28.14,28.09,28.09,30600.0,15.9568,15.9738,15.9454,15.9454,30600.0
2007-09-11 13:05:00,28.09,28.11,28.08,28.1,18600.0,15.9454,15.9568,15.9397,15.9511,18600.0
2007-09-11 13:10:00,28.1,28.11,28.09,28.11,42800.0,15.9511,15.9568,15.9454,15.9568,42800.0
2007-09-11 13:15:00,28.1,28.12,28.05,28.11,71000.0,15.9511,15.9624,15.9227,15.9568,71000.0
2007-09-11 13:20:00,28.1,28.13,28.09,28.1,30400.0,15.9511,15.9681,15.9454,15.9511,30400.0
2007-09-11 13:25:00,28.11,28.18,28.1,28.17,91600.0,15.9568,15.9965,15.9511,15.9908,91600.0
2007-09-11 13:30:00,28.17,28.25,28.15,28.22,104200.0,15.9908,16.0362,15.9795,16.0192,104200.0
2007-09-11 13:35:00,28.22,28.22,28.14,28.15,73200.0,16.0192,16.0192,15.9738,15.9795,73200.0
2007-09-11 13:40:00,28.15,28.15,28.06,28.08,47600.0,15.9795,15.9795,15.9284,15.9397,47600.0
2007-09-11 13:45:00,28.07,28.11,28.06,28.09,32800.0,15.9341,15.9568,15.9284,15.9454,32800.0
2007-09-11 13:50:00,28.07,28.11,28.06,28.08,28800.0,15.9341,15.9568,15.9284,15.9397,28800.0
2007-09-11 13:55:00,28.08,28.09,28.07,28.07,38000.0,15.9397,15.9454,15.9341,15.9341,38000.0
2007-09-11 14:00:00,28.07,28.15,28.07,28.15,33400.0,15.9341,15.9795,15.9341,15.9795,33400.0
2007-09-11 14:05:00,28.14,28.16,28.13,28.15,40200.0,15.9738,15.9851,15.9681,15.9795,40200.0
2007-09-11 14:10:00,28.15,28.16,28.12,28.13,36000.0,15.9795,15.9851,15.9624,15.9681,36000.0
2007-09-11 14:15:00,28.14,28.18,28.13,28.16,73400.0,15.9738,15.9965,15.9681,15.9851,73400.0
2007-09-11 14:20:00,28.17,28.17,28.13,28.15,56400.0,15.9908,15.9908,15.9681,15.9795,56400.0
2007-09-11 14:25:00,28.15,28.18,28.14,28.18,36800.0,15.9795,15.9965,15.9738,15.9965,36800.0
2007-09-11 14:30:00,28.18,28.19,28.11,28.13,30000.0,15.9965,16.0022,15.9568,15.9681,30000.0
2007-09-11 14:35:00,28.12,28.14,28.11,28.12,44400.0,15.9624,15.9738,15.9568,15.9624,44400.0
2007-09-11 14:40:00,28.13,28.14,28.09,28.14,54000.0,15.9681,15.9738,15.9454,15.9738,54000.0
2007-09-11 14:45:00,28.13,28.15,28.07,28.08,40000.0,15.9681,15.9795,15.9341,15.9397,40000.0
2007-09-11 14:50:00,28.08,28.09,28.03,28.04,28800.0,15.9397,15.9454,15.9114,15.917,28800.0
2007-09-11 14:55:00,28.04,28.12,28.04,28.1,78600.0,15.917,15.9624,15.917,15.9511,78600.0
2007-09-11 15:00:00,28.1,28.11,28.03,28.04,42800.0,15.9511,15.9568,15.9114,15.917,42800.0
2007-09-11 15:05:00,28.04,28.06,28.02,28.02,39600.0,15.917,15.9284,15.9057,15.9057,39600.0
2007-09-11 15:10:00,28.02,28.07,28.02,28.05,73200.0,15.9057,15.9341,15.9057,15.9227,73200.0
2007-09-11 15:15:00,28.06,28.09,28.06,28.08,43800.0,15.9284,15.9454,15.9284,15.9397,43800.0
2007-09-11 15:20:00,28.06,28.06,28.0,28.0,76400.0,15.9284,15.9284,15.8943,15.8943,76400.0
2007-09-11 15:25:00,28.0,28.05,28.0,28.04,60000.0,15.8943,15.9227,15.8943,15.917,60000.0
2007-09-11 15:30:00,28.04,28.09,28.04,28.08,56200.0,15.917,15.9454,15.917,15.9397,56200.0
2007-09-11 15:35:00,28.08,28.08,28.0,28.0,117000.0,15.9397,15.9397,15.8943,15.8943,117000.0
2007-09-11 15:40:00,28.0,28.0,27.91,27.95,87400.0,15.8943,15.8943,15.8432,15.8659,87400.0
2007-09-11 15:45:00,27.96,27.98,27.91,27.97,111600.0,15.8716,15.883,15.8432,15.8773,111600.0
2007-09-11 15:50:00,27.97,28.02,27.95,28.02,86400.0,15.8773,15.9057,15.8659,15.9057,86400.0
2007-09-11 15:55:00,28.02,28.11,28.0,28.11,123800.0,15.9057,15.9568,15.8943,15.9568,123800.0
2007-09-12 09:30:00,28.03,28.05,27.72,27.72,41800.0,15.9114,15.9227,15.7354,15.7354,41800.0
2007-09-12 09:35:00,27.77,27.78,27.67,27.72,87800.0,15.7638,15.7694,15.707,15.7354,87800.0
2007-09-12 09:40:00,27.74,27.8,27.72,27.76,52600.0,15.7467,15.7808,15.7354,15.7581,52600.0
2007-09-12 09:45:00,27.76,27.92,27.76,27.9,67400.0,15.7581,15.8489,15.7581,15.8376,67400.0
2007-09-12 09:50:00,27.9,27.98,27.9,27.97,80400.0,15.8376,15.883,15.8376,15.8773,80400.0
2007-09-12 09:55:00,27.97,28.04,27.97,28.02,49800.0,15.8773,15.917,15.8773,15.9057,49800.0
2007-09-12 10:00:00,28.01,28.01,27.91,27.93,40200.0,15.9,15.9,15.8432,15.8546,40200.0
2007-09-12 10:05:00,27.93,28.03,27.93,27.98,50600.0,15.8546,15.9114,15.8546,15.883,50600.0
2007-09-12 10:10:00,27.98,28.05,27.93,27.93,66200.0,15.883,15.9227,15.8546,15.8546,66200.0
2007-09-12 10:15:00,27.93,28.01,27.91,27.98,55000.0,15.8546,15.9,15.8432,15.883,55000.0
2007-09-12 10:20:00,28.0,28.0,27.96,27.96,21400.0,15.8943,15.8943,15.8716,15.8716,21400.0
2007-09-12 10:25:00,27.96,28.04,27.95,28.0,33400.0,15.8716,15.917,15.8659,15.8943,33400.0
2007-09-12 10:30:00,27.99,28.09,27.97,28.02,87000.0,15.8886,15.9454,15.8773,15.9057,87000.0
2007-09-12 10:35:00,28.02,28.08,27.97,28.05,52800.0,15.9057,15.9397,15.8773,15.9227,52800.0
2007-09-12 10:40:00,28.04,28.04,28.0,28.02,15200.0,15.917,15.917,15.8943,15.9057,15200.0
2007-09-12 10:45:00,28.0,28.02,27.97,27.97,19600.0,15.8943,15.9057,15.8773,15.8773,19600.0
2007-09-12 10:50:00,27.97,27.98,27.94,27.96,31400.0,15.8773,15.883,15.8603,15.8716,31400.0
2007-09-12 10:55:00,27.97,27.98,27.94,27.97,27200.0,15.8773,15.883,15.8603,15.8773,27200.0
2007-09-12 11:00:00,27.97,28.0,27.97,28.0,39000.0,15.8773,15.8943,15.8773,15.8943,39000.0
2007-09-12 11:05:00,28.0,28.0,27.93,27.96,41800.0,15.8943,15.8943,15.8546,15.8716,41800.0
2007-09-12 11:10:00,27.97,28.03,27.97,28.01,25200.0,15.8773,15.9114,15.8773,15.9,25200.0
2007-09-12 11:15:00,28.02,28.13,28.02,28.1,46200.0,15.9057,15.9681,15.9057,15.9511,46200.0
2007-09-12 11:20:00,28.1,28.12,28.06,28.09,29200.0,15.9511,15.9624,15.9284,15.9454,29200.0
2007-09-12 11:25:00,28.09,28.09,28.04,28.05,19000.0,15.9454,15.9454,15.917,15.9227,19000.0
2007-09-12 11:30:00,28.04,28.09,28.03,28.06,36200.0,15.917,15.9454,15.9114,15.9284,36200.0
2007-09-12 11:35:00,28.06,28.07,28.03,28.05,26200.0,15.9284,15.9341,15.9114,15.9227,26200.0
2007-09-12 11:40:00,28.04,28.1,28.04,28.06,35000.0,15.917,15.9511,15.917,15.9284,35000.0
2007-09-12 11:45:00,28.06,28.11,28.05,28.11,48600.0,15.9284,15.9568,15.9227,15.9568,48600.0
2007-09-12 11:50:00,28.11,28.12,28.08,28.12,51400.0,15.9568,15.9624,15.9397,15.9624,51400.0
2007-09-12 11:55:00,28.12,28.12,28.09,28.1,27600.0,15.9624,15.9624,15.9454,15.9511,27600.0
2007-09-12 12:00:00,28.1,28.13,28.09,28.11,23000.0,15.9511,15.9681,15.9454,15.9568,23000.0
2007-09-12 12:05:00,28.1,28.13,28.1,28.11,26000.0,15.9511,15.9681,15.9511,15.9568,26000.0
2007-09-12 12:10:00,28.11,28.12,28.09,28.11,25400.0,15.9568,15.9624,15.9454,15.9568,25400.0
2007-09-12 12:15:00,28.11,28.12,28.05,28.06,35000.0,15.9568,15.9624,15.9227,15.9284,35000.0
2007-09-12 12:20:00,28.06,28.06,28.0,28.0,53600.0,15.9284,15.9284,15.8943,15.8943,53600.0
2007-09-12 12:25:00,28.01,28.01,27.98,27.98,25200.0,15.9,15.9,15.883,15.883,25200.0
2007-09-12 12:30:00,27.98,28.0,27.97,28.0,23600.0,15.883,15.8943,15.8773,15.8943,23600.0
2007-09-12 12:35:00,27.99,28.01,27.99,28.0,18200.0,15.8886,15.9,15.8886,15.8943,18200.0
2007-09-12 12:40:00,28.0,28.1,27.97,28.1,82000.0,15.8943,15.9511,15.8773,15.9511,82000.0
2007-09-12 12:45:00,28.09,28.15,28.08,28.1,29200.0,15.9454,15.9795,15.9397,15.9511,29200.0
2007-09-12 12:50:00,28.1,28.11,28.05,28.08,26200.0,15.9511,15.9568,15.9227,15.9397,26200.0
2007-09-12 12:55:00,28.08,28.08,28.06,28.08,16000.0,15.9397,15.9397,15.9284,15.9397,16000.0
2007-09-12 13:00:00,28.07,28.08,28.03,28.04,19200.0,15.9341,15.9397,15.9114,15.917,19200.0
2007-09-12 13:05:00,28.03,28.04,27.97,27.99,25400.0,15.9114,15.917,15.8773,15.8886,25400.0
2007-09-12 13:10:00,27.99,27.99,27.96,27.99,26600.0,15.8886,15.8886,15.8716,15.8886,26600.0
2007-09-12 13:15:00,27.99,28.02,27.97,27.98,18200.0,15.8886,15.9057,15.8773,15.883,18200.0
2007-09-12 13:20:00,27.98,27.98,27.95,27.96,16200.0,15.883,15.883,15.8659,15.8716,16200.0
2007-09-12 13:25:00,27.95,27.97,27.92,27.95,18400.0,15.8659,15.8773,15.8489,15.8659,18400.0
2007-09-12 13:30:00,27.96,27.96,27.94,27.94,13200.0,15.8716,15.8716,15.8603,15.8603,13200.0
2007-09-12 13:35:00,27.94,27.99,27.93,27.99,26000.0,15.8603,15.8886,15.8546,15.8886,26000.0
2007-09-12 13:40:00,27.99,28.02,27.97,28.0,28000.0,15.8886,15.9057,15.8773,15.8943,28000.0
2007-09-12 13:45:00,28.0,28.04,27.99,28.0,37400.0,15.8943,15.917,15.8886,15.8943,37400.0
2007-09-12 13:50:00,28.0,28.04,28.0,28.02,24400.0,15.8943,15.917,15.8943,15.9057,24400.0
2007-09-12 13:55:00,28.02,28.05,28.0,28.0,21000.0,15.9057,15.9227,15.8943,15.8943,21000.0
2007-09-12 14:00:00,28.01,28.03,28.0,28.0,26800.0,15.9,15.9114,15.8943,15.8943,26800.0
2007-09-12 14:05:00,28.0,28.07,27.98,28.07,51200.0,15.8943,15.9341,15.883,15.9341,51200.0
2007-09-12 14:10:00,28.07,28.11,28.06,28.1,58600.0,15.9341,15.9568,15.9284,15.9511,58600.0
2007-09-12 14:15:00,28.09,28.11,28.06,28.08,36200.0,15.9454,15.9568,15.9284,15.9397,36200.0
2007-09-12 14:20:00,28.08,28.11,28.07,28.1,27200.0,15.9397,15.9568,15.9341,15.9511,27200.0
2007-09-12 14:25:00,28.11,28.11,28.05,28.07,33400.0,15.9568,15.9568,15.9227,15.9341,33400.0
2007-09-12 14:30:00,28.07,28.11,28.06,28.11,34600.0,15.9341,15.9568,15.9284,15.9568,34600.0
2007-09-12 14:35:00,28.11,28.12,28.05,28.09,58000.0,15.9568,15.9624,15.9227,15.9454,58000.0
2007-09-12 14:40:00,28.09,28.13,28.09,28.11,42200.0,15.9454,15.9681,15.9454,15.9568,42200.0
2007-09-12 14:45:00,28.11,28.11,28.07,28.08,34400.0,15.9568,15.9568,15.9341,15.9397,34400.0
2007-09-12 14:50:00,28.08,28.08,28.05,28.07,43400.0,15.9397,15.9397,15.9227,15.9341,43400.0
2007-09-12 14:55:00,28.07,28.12,28.07,28.12,45800.0,15.9341,15.9624,15.9341,15.9624,45800.0
2007-09-12 15:00:00,28.13,28.13,28.05,28.05,31600.0,15.9681,15.9681,15.9227,15.9227,31600.0
2007-09-12 15:05:00,28.06,28.06,28.01,28.01,25600.0,15.9284,15.9284,15.9,15.9,25600.0
2007-09-12 15:10:00,28.0,28.06,28.0,28.06,271800.0,15.8943,15.9284,15.8943,15.9284,271800.0
2007-09-12 15:15:00,28.06,28.06,28.02,28.05,89200.0,15.9284,15.9284,15.9057,15.9227,89200.0
2007-09-12 15:20:00,28.06,28.08,28.02,28.08,45600.0,15.9284,15.9397,15.9057,15.9397,45600.0
2007-09-12 15:25:00,28.08,28.09,28.01,28.01,66600.0,15.9397,15.9454,15.9,15.9,66600.0
2007-09-12 15:30:00,28.0,28.0,27.97,27.99,110800.0,15.8943,15.8943,15.8773,15.8886,110800.0
2007-09-12 15:35:00,28.0,28.01,27.97,28.0,32400.0,15.8943,15.9,15.8773,15.8943,32400.0
2007-09-12 15:40:00,28.0,28.06,28.0,28.02,41600.0,15.8943,15.9284,15.8943,15.9057,41600.0
2007-09-12 15:45:00,28.02,28.05,28.01,28.01,38600.0,15.9057,15.9227,15.9,15.9,38600.0
2007-09-12 15:50:00,28.03,28.04,27.98,28.0,173600.0,15.9114,15.917,15.883,15.8943,173600.0
2007-09-12 15:55:00,27.99,28.03,27.99,28.03,154400.0,15.8886,15.9114,15.8886,15.9114,154400.0
2007-09-13 09:30:00,28.29,28.41,28.28,28.29,78200.0,16.0589,16.1271,16.0533,16.0589,78200.0
2007-09-13 09:35:00,28.29,28.3,28.17,28.22,100800.0,16.0589,16.0646,15.9908,16.0192,100800.0
2007-09-13 09:40:00,28.22,28.22,28.18,28.2,10800.0,16.0192,16.0192,15.9965,16.0079,10800.0
2007-09-13 09:45:00,28.2,28.2,28.1,28.18,44200.0,16.0079,16.0079,15.9511,15.9965,44200.0
2007-09-13 09:50:00,28.18,28.3,28.17,28.25,64600.0,15.9965,16.0646,15.9908,16.0362,64600.0
2007-09-13 09:55:00,28.25,28.25,28.17,28.19,44200.0,16.0362,16.0362,15.9908,16.0022,44200.0
2007-09-13 10:00:00,28.18,28.25,28.18,28.18,21400.0,15.9965,16.0362,15.9965,15.9965,21400.0
2007-09-13 10:05:00,28.2,28.25,28.18,28.2,26600.0,16.0079,16.0362,15.9965,16.0079,26600.0
2007-09-13 10:10:00,28.2,28.24,28.19,28.23,307800.0,16.0079,16.0306,16.0022,16.0249,307800.0
2007-09-13 10:15:00,28.24,28.32,28.24,28.29,48200.0,16.0306,16.076,16.0306,16.0589,48200.0
2007-09-13 10:20:00,28.3,28.31,28.25,28.27,30800.0,16.0646,16.0703,16.0362,16.0476,30800.0
2007-09-13 10:25:00,28.27,28.28,28.2,28.2,25000.0,16.0476,16.0533,16.0079,16.0079,25000.0
2007-09-13 10:30:00,28.2,28.25,28.2,28.24,18400.0,16.0079,16.0362,16.0079,16.0306,18400.0
2007-09-13 10:35:00,28.24,28.29,28.23,28.27,34200.0,16.0306,16.0589,16.0249,16.0476,34200.0
2007-09-13 10:40:00,28.27,28.29,28.27,28.28,16000.0,16.0476,16.0589,16.0476,16.0533,16000.0
2007-09-13 10:45:00,28.28,28.33,28.27,28.27,37200.0,16.0533,16.0817,16.0476,16.0476,37200.0
2007-09-13 10:50:00,28.27,28.31,28.27,28.3,34800.0,16.0476,16.0703,16.0476,16.0646,34800.0
2007-09-13 10:55:00,28.31,28.33,28.3,28.31,24800.0,16.0703,16.0817,16.0646,16.0703,24800.0
2007-09-13 11:00:00,28.3,28.33,28.25,28.28,42800.0,16.0646,16.0817,16.0362,16.0533,42800.0
2007-09-13 11:05:00,28.27,28.27,28.2,28.21,33600.0,16.0476,16.0476,16.0079,16.0135,33600.0
2007-09-13 11:10:00,28.22,28.24,28.21,28.23,29000.0,16.0192,16.0306,16.0135,16.0249,29000.0
2007-09-13 11:15:00,28.23,28.25,28.17,28.18,53800.0,16.0249,16.0362,15.9908,15.9965,53800.0
2007-09-13 11:20:00,28.18,28.23,28.18,28.23,46200.0,15.9965,16.0249,15.9965,16.0249,46200.0
2007-09-13 11:25:00,28.22,28.22,28.2,28.2,17000.0,16.0192,16.0192,16.0079,16.0079,17000.0
2007-09-13 11:30:00,28.21,28.21,28.14,28.15,19000.0,16.0135,16.0135,15.9738,15.9795,19000.0
2007-09-13 11:35:00,28.15,28.17,28.1,28.1,35600.0,15.9795,15.9908,15.9511,15.9511,35600.0
2007-09-13 11:40:00,28.1,28.11,28.09,28.1,20800.0,15.9511,15.9568,15.9454,15.9511,20800.0
2007-09-13 11:45:00,28.1,28.15,28.1,28.1,29600.0,15.9511,15.9795,15.9511,15.9511,29600.0
2007-09-13 11:50:00,28.11,28.12,28.11,28.12,9200.0,15.9568,15.9624,15.9568,15.9624,9200.0
2007-09-13 11:55:00,28.12,28.2,28.11,28.2,24000.0,15.9624,16.0079,15.9568,16.0079,24000.0
2007-09-13 12:00:00,28.19,28.22,28.18,28.18,30200.0,16.0022,16.0192,15.9965,15.9965,30200.0
2007-09-13 12:05:00,28.18,28.19,28.17,28.17,21800.0,15.9965,16.0022,15.9908,15.9908,21800.0
2007-09-13 12:10:00,28.17,28.17,28.14,28.16,13600.0,15.9908,15.9908,15.9738,15.9851,13600.0
2007-09-13 12:15:00,28.16,28.18,28.15,28.18,20600.0,15.9851,15.9965,15.9795,15.9965,20600.0
2007-09-13 12:20:00,28.17,28.23,28.17,28.23,30800.0,15.9908,16.0249,15.9908,16.0249,30800.0
2007-09-13 12:25:00,28.23,28.23,28.21,28.21,24600.0,16.0249,16.0249,16.0135,16.0135,24600.0
2007-09-13 12:30:00,28.22,28.23,28.18,28.19,25000.0,16.0192,16.0249,15.9965,16.0022,25000.0
2007-09-13 12:35:00,28.19,28.21,28.19,28.19,21800.0,16.0022,16.0135,16.0022,16.0022,21800.0
2007-09-13 12:40:00,28.2,28.21,28.18,28.18,19800.0,16.0079,16.0135,15.9965,15.9965,19800.0
2007-09-13 12:45:00,28.18,28.2,28.18,28.18,13200.0,15.9965,16.0079,15.9965,15.9965,13200.0
2007-09-13 12:50:00,28.18,28.18,28.15,28.16,20400.0,15.9965,15.9965,15.9795,15.9851,20400.0
2007-09-13 12:55:00,28.16,28.16,28.13,28.14,41400.0,15.9851,15.9851,15.9681,15.9738,41400.0
2007-09-13 13:00:00,28.13,28.19,28.13,28.19,33000.0,15.9681,16.0022,15.9681,16.0022,33000.0
2007-09-13 13:05:00,28.2,28.22,28.18,28.18,17000.0,16.0079,16.0192,15.9965,15.9965,17000.0
2007-09-13 13:10:00,28.17,28.18,28.15,28.15,10400.0,15.9908,15.9965,15.9795,15.9795,10400.0
2007-09-13 13:15:00,28.15,28.2,28.15,28.2,17200.0,15.9795,16.0079,15.9795,16.0079,17200.0
2007-09-13 13:20:00,28.19,28.25,28.19,28.25,37400.0,16.0022,16.0362,16.0022,16.0362,37400.0
2007-09-13 13:25:00,28.25,28.28,28.25,28.27,24800.0,16.0362,16.0533,16.0362,16.0476,24800.0
2007-09-13 13:30:00,28.27,28.27,28.24,28.24,23400.0,16.0476,16.0476,16.0306,16.0306,23400.0
2007-09-13 13:35:00,28.24,28.25,28.19,28.19,24400.0,16.0306,16.0362,16.0022,16.0022,24400.0
2007-09-13 13:40:00,28.2,28.2,28.17,28.2,21400.0,16.0079,16.0079,15.9908,16.0079,21400.0
2007-09-13 13:45:00,28.19,28.19,28.16,28.16,18200.0,16.0022,16.0022,15.9851,15.9851,18200.0
2007-09-13 13:50:00,28.16,28.16,28.13,28.14,18400.0,15.9851,15.9851,15.9681,15.9738,18400.0
2007-09-13 13:55:00,28.15,28.16,28.13,28.16,38400.0,15.9795,15.9851,15.9681,15.9851,38400.0
2007-09-13 14:00:00,28.15,28.17,28.14,28.17,19800.0,15.9795,15.9908,15.9738,15.9908,19800.0
2007-09-13 14:05:00,28.17,28.17,28.14,28.16,15800.0,15.9908,15.9908,15.9738,15.9851,15800.0
2007-09-13 14:10:00,28.17,28.23,28.16,28.17,44400.0,15.9908,16.0249,15.9851,15.9908,44400.0
2007-09-13 14:15:00,28.18,28.18,28.17,28.18,41200.0,15.9965,15.9965,15.9908,15.9965,41200.0
2007-09-13 14:20:00,28.17,28.2,28.17,28.18,32200.0,15.9908,16.0079,15.9908,15.9965,32200.0
2007-09-13 14:25:00,28.18,28.2,28.15,28.15,33600.0,15.9965,16.0079,15.9795,15.9795,33600.0
2007-09-13 14:30:00,28.16,28.16,28.13,28.14,29200.0,15.9851,15.9851,15.9681,15.9738,29200.0
2007-09-13 14:35:00,28.14,28.18,28.14,28.15,29000.0,15.9738,15.9965,15.9738,15.9795,29000.0
2007-09-13 14:40:00,28.15,28.15,28.13,28.15,25600.0,15.9795,15.9795,15.9681,15.9795,25600.0
2007-09-13 14:45:00,28.16,28.16,28.15,28.15,18600.0,15.9851,15.9851,15.9795,15.9795,18600.0
2007-09-13 14:50:00,28.14,28.14,28.13,28.14,25800.0,15.9738,15.9738,15.9681,15.9738,25800.0
2007-09-13 14:55:00,28.13,28.16,28.1,28.16,32200.0,15.9681,15.9851,15.9511,15.9851,32200.0
2007-09-13 15:00:00,28.16,28.18,28.14,28.18,29600.0,15.9851,15.9965,15.9738,15.9965,29600.0
2007-09-13 15:05:00,28.18,28.23,28.17,28.18,65200.0,15.9965,16.0249,15.9908,15.9965,65200.0
2007-09-13 15:10:00,28.18,28.2,28.13,28.16,27600.0,15.9965,16.0079,15.9681,15.9851,27600.0
2007-09-13 15:15:00,28.15,28.15,28.08,28.1,44000.0,15.9795,15.9795,15.9397,15.9511,44000.0
2007-09-13 15:20:00,28.11,28.15,28.08,28.13,65200.0,15.9568,15.9795,15.9397,15.9681,65200.0
2007-09-13 15:25:00,28.13,28.14,28.11,28.13,54600.0,15.9681,15.9738,15.9568,15.9681,54600.0
2007-09-13 15:30:00,28.12,28.13,28.08,28.1,45800.0,15.9624,15.9681,15.9397,15.9511,45800.0
2007-09-13 15:35:00,28.1,28.11,28.04,28.04,76000.0,15.9511,15.9568,15.917,15.917,76000.0
2007-09-13 15:40:00,28.05,28.05,27.99,28.02,102400.0,15.9227,15.9227,15.8886,15.9057,102400.0
2007-09-13 15:45:00,28.0,28.02,27.88,27.93,106200.0,15.8943,15.9057,15.8262,15.8546,106200.0
2007-09-13 15:50:00,27.93,27.95,27.89,27.89,57400.0,15.8546,15.8659,15.8319,15.8319,57400.0
2007-09-13 15:55:00,27.9,27.96,27.89,27.94,91800.0,15.8376,15.8716,15.8319,15.8603,91800.0
2007-09-14 09:30:00,27.75,27.85,27.72,27.76,53400.0,15.7524,15.8092,15.7354,15.7581,53400.0
2007-09-14 09:35:00,27.75,27.9,27.75,27.84,79200.0,15.7524,15.8376,15.7524,15.8035,79200.0
2007-09-14 09:40:00,27.83,27.9,27.82,27.88,29800.0,15.7978,15.8376,15.7921,15.8262,29800.0
2007-09-14 09:45:00,27.89,27.97,27.88,27.97,144200.0,15.8319,15.8773,15.8262,15.8773,144200.0
2007-09-14 09:50:00,27.97,28.12,27.93,27.93,72200.0,15.8773,15.9624,15.8546,15.8546,72200.0
2007-09-14 09:55:00,27.95,27.97,27.92,27.93,13400.0,15.8659,15.8773,15.8489,15.8546,13400.0
2007-09-14 10:00:00,27.93,28.03,27.93,27.95,62000.0,15.8546,15.9114,15.8546,15.8659,62000.0
2007-09-14 10:05:00,27.95,27.95,27.91,27.92,36600.0,15.8659,15.8659,15.8432,15.8489,36600.0
2007-09-14 10:10:00,27.91,27.93,27.9,27.92,65800.0,15.8432,15.8546,15.8376,15.8489,65800.0
2007-09-14 10:15:00,27.93,28.0,27.91,27.96,38400.0,15.8546,15.8943,15.8432,15.8716,38400.0
2007-09-14 10:20:00,27.98,28.02,27.97,28.0,35000.0,15.883,15.9057,15.8773,15.8943,35000.0
2007-09-14 10:25:00,28.0,28.02,27.97,27.97,25800.0,15.8943,15.9057,15.8773,15.8773,25800.0
2007-09-14 10:30:00,27.96,28.0,27.96,27.99,58600.0,15.8716,15.8943,15.8716,15.8886,58600.0
2007-09-14 10:35:00,27.99,28.0,27.98,27.99,64600.0,15.8886,15.8943,15.883,15.8886,64600.0
2007-09-14 10:40:00,27.99,28.0,27.97,27.98,19800.0,15.8886,15.8943,15.8773,15.883,19800.0
2007-09-14 10:45:00,27.97,28.0,27.97,27.99,19000.0,15.8773,15.8943,15.8773,15.8886,19000.0
2007-09-14 10:50:00,27.98,28.0,27.97,27.97,14800.0,15.883,15.8943,15.8773,15.8773,14800.0
2007-09-14 10:55:00,27.97,27.99,27.96,27.97,17600.0,15.8773,15.8886,15.8716,15.8773,17600.0
2007-09-14 11:00:00,27.97,27.97,27.92,27.95,72400.0,15.8773,15.8773,15.8489,15.8659,72400.0
2007-09-14 11:05:00,27.95,27.95,27.89,27.93,62400.0,15.8659,15.8659,15.8319,15.8546,62400.0
2007-09-14 11:10:00,27.93,27.93,27.89,27.9,69200.0,15.8546,15.8546,15.8319,15.8376,69200.0
2007-09-14 11:15:00,27.9,27.9,27.89,27.9,8600.0,15.8376,15.8376,15.8319,15.8376,8600.0
2007-09-14 11:20:00,27.91,27.92,27.86,27.92,150400.0,15.8432,15.8489,15.8149,15.8489,150400.0
2007-09-14 11:25:00,27.93,27.97,27.9,27.95,13800.0,15.8546,15.8773,15.8376,15.8659,13800.0
2007-09-14 11:30:00,27.95,27.96,27.93,27.96,18200.0,15.8659,15.8716,15.8546,15.8716,18200.0
2007-09-14 11:35:00,27.96,27.99,27.94,27.96,34000.0,15.8716,15.8886,15.8603,15.8716,34000.0
2007-09-14 11:40:00,27.96,28.03,27.95,28.02,14600.0,15.8716,15.9114,15.8659,15.9057,14600.0
2007-09-14 11:45:00,28.02,28.02,27.98,28.0,16200.0,15.9057,15.9057,15.883,15.8943,16200.0
2007-09-14 11:50:00,28.0,28.01,27.98,28.0,10000.0,15.8943,15.9,15.883,15.8943,10000.0
2007-09-14 11:55:00,28.0,28.02,27.99,28.0,13800.0,15.8943,15.9057,15.8886,15.8943,13800.0
2007-09-14 12:00:00,27.99,28.05,27.99,28.01,18200.0,15.8886,15.9227,15.8886,15.9,18200.0
2007-09-14 12:05:00,28.01,28.01,27.98,28.0,12800.0,15.9,15.9,15.883,15.8943,12800.0
2007-09-14 12:10:00,28.0,28.0,27.98,27.98,23000.0,15.8943,15.8943,15.883,15.883,23000.0
2007-09-14 12:15:00,27.98,27.99,27.98,27.99,27000.0,15.883,15.8886,15.883,15.8886,27000.0
2007-09-14 12:20:00,27.99,28.0,27.98,27.98,14800.0,15.8886,15.8943,15.883,15.883,14800.0
2007-09-14 12:25:00,27.98,28.0,27.96,27.98,46200.0,15.883,15.8943,15.8716,15.883,46200.0
2007-09-14 12:30:00,27.98,27.99,27.95,27.96,14600.0,15.883,15.8886,15.8659,15.8716,14600.0
2007-09-14 12:35:00,27.95,27.97,27.92,27.97,40600.0,15.8659,15.8773,15.8489,15.8773,40600.0
2007-09-14 12:40:00,27.97,27.98,27.95,27.97,92600.0,15.8773,15.883,15.8659,15.8773,92600.0
2007-09-14 12:45:00,27.96,27.97,27.93,27.95,44200.0,15.8716,15.8773,15.8546,15.8659,44200.0
2007-09-14 12:50:00,27.95,27.98,27.95,27.98,23800.0,15.8659,15.883,15.8659,15.883,23800.0
2007-09-14 12:55:00,27.99,27.99,27.94,27.94,43000.0,15.8886,15.8886,15.8603,15.8603,43000.0
2007-09-14 13:00:00,27.95,27.99,27.93,27.98,60800.0,15.8659,15.8886,15.8546,15.883,60800.0
2007-09-14 13:05:00,27.98,28.0,27.96,27.98,47000.0,15.883,15.8943,15.8716,15.883,47000.0
2007-09-14 13:10:00,27.98,28.03,27.97,28.02,24200.0,15.883,15.9114,15.8773,15.9057,24200.0
2007-09-14 13:15:00,28.02,28.02,28.0,28.0,11800.0,15.9057,15.9057,15.8943,15.8943,11800.0
2007-09-14 13:20:00,28.0,28.04,28.0,28.02,21000.0,15.8943,15.917,15.8943,15.9057,21000.0
2007-09-14 13:25:00,28.02,28.03,28.0,28.03,17800.0,15.9057,15.9114,15.8943,15.9114,17800.0
2007-09-14 13:30:00,28.03,28.03,27.98,28.01,23200.0,15.9114,15.9114,15.883,15.9,23200.0
2007-09-14 13:35:00,28.01,28.01,27.99,28.0,24600.0,15.9,15.9,15.8886,15.8943,24600.0
2007-09-14 13:40:00,28.01,28.03,28.0,28.02,16800.0,15.9,15.9114,15.8943,15.9057,16800.0
2007-09-14 13:45:00,28.02,28.04,28.02,28.04,24600.0,15.9057,15.917,15.9057,15.917,24600.0
2007-09-14 13:50:00,28.05,28.07,28.05,28.05,18400.0,15.9227,15.9341,15.9227,15.9227,18400.0
2007-09-14 13:55:00,28.06,28.08,27.99,28.08,95400.0,15.9284,15.9397,15.8886,15.9397,95400.0
2007-09-14 14:00:00,28.07,28.13,27.99,28.11,126600.0,15.9341,15.9681,15.8886,15.9568,126600.0
2007-09-14 14:05:00,28.11,28.11,28.03,28.04,14800.0,15.9568,15.9568,15.9114,15.917,14800.0
2007-09-14 14:10:00,28.05,28.08,28.04,28.06,32800.0,15.9227,15.9397,15.917,15.9284,32800.0
2007-09-14 14:15:00,28.04,28.04,28.0,28.03,17000.0,15.917,15.917,15.8943,15.9114,17000.0
2007-09-14 14:20:00,28.03,28.03,28.0,28.03,15600.0,15.9114,15.9114,15.8943,15.9114,15600.0
2007-09-14 14:25:00,28.03,28.04,28.03,28.03,24200.0,15.9114,15.917,15.9114,15.9114,24200.0
2007-09-14 14:30:00,28.03,28.08,28.03,28.08,40800.0,15.9114,15.9397,15.9114,15.9397,40800.0
2007-09-14 14:35:00,28.08,28.09,28.08,28.08,20400.0,15.9397,15.9454,15.9397,15.9397,20400.0
2007-09-14 14:40:00,28.08,28.08,28.05,28.07,50000.0,15.9397,15.9397,15.9227,15.9341,50000.0
2007-09-14 14:45:00,28.07,28.11,28.06,28.08,30000.0,15.9341,15.9568,15.9284,15.9397,30000.0
2007-09-14 14:50:00,28.07,28.1,28.04,28.05,26000.0,15.9341,15.9511,15.917,15.9227,26000.0
2007-09-14 14:55:00,28.05,28.09,28.0,28.05,46000.0,15.9227,15.9454,15.8943,15.9227,46000.0
2007-09-14 15:00:00,28.04,28.07,28.04,28.07,25000.0,15.917,15.9341,15.917,15.9341,25000.0
2007-09-14 15:05:00,28.07,28.09,28.05,28.08,39400.0,15.9341,15.9454,15.9227,15.9397,39400.0
2007-09-14 15:10:00,28.07,28.07,28.04,28.06,15200.0,15.9341,15.9341,15.917,15.9284,15200.0
2007-09-14 15:15:00,28.06,28.11,28.06,28.08,24000.0,15.9284,15.9568,15.9284,15.9397,24000.0
2007-09-14 15:20:00,28.07,28.1,28.07,28.07,27000.0,15.9341,15.9511,15.9341,15.9341,27000.0
2007-09-14 15:25:00,28.07,28.1,28.07,28.08,60400.0,15.9341,15.9511,15.9341,15.9397,60400.0
2007-09-14 15:30:00,28.08,28.08,28.04,28.07,51000.0,15.9397,15.9397,15.917,15.9341,51000.0
2007-09-14 15:35:00,28.06,28.08,28.03,28.07,86400.0,15.9284,15.9397,15.9114,15.9341,86400.0
2007-09-14 15:40:00,28.07,28.11,28.06,28.07,55200.0,15.9341,15.9568,15.9284,15.9341,55200.0
2007-09-14 15:45:00,28.08,28.19,28.07,28.14,124400.0,15.9397,16.0022,15.9341,15.9738,124400.0
2007-09-14 15:50:00,28.14,28.18,28.11,28.15,101000.0,15.9738,15.9965,15.9568,15.9795,101000.0
2007-09-14 15:55:00,28.16,28.18,28.13,28.14,85600.0,15.9851,15.9965,15.9681,15.9738,85600.0
2007-09-17 09:30:00,28.0,28.14,27.98,28.14,23400.0,15.8943,15.9738,15.883,15.9738,23400.0
2007-09-17 09:35:00,28.14,28.14,28.05,28.06,13200.0,15.9738,15.9738,15.9227,15.9284,13200.0
2007-09-17 09:40:00,28.04,28.13,28.01,28.11,29000.0,15.917,15.9681,15.9,15.9568,29000.0
2007-09-17 09:45:00,28.1,28.13,28.03,28.12,45200.0,15.9511,15.9681,15.9114,15.9624,45200.0
2007-09-17 09:50:00,28.12,28.14,28.06,28.13,26200.0,15.9624,15.9738,15.9284,15.9681,26200.0
2007-09-17 09:55:00,28.13,28.13,28.05,28.1,31600.0,15.9681,15.9681,15.9227,15.9511,31600.0
2007-09-17 10:00:00,28.11,28.14,28.07,28.09,32600.0,15.9568,15.9738,15.9341,15.9454,32600.0
2007-09-17 10:05:00,28.09,28.11,28.04,28.05,20200.0,15.9454,15.9568,15.917,15.9227,20200.0
2007-09-17 10:10:00,28.05,28.09,28.01,28.05,25400.0,15.9227,15.9454,15.9,15.9227,25400.0
2007-09-17 10:15:00,28.05,28.09,28.04,28.06,24600.0,15.9227,15.9454,15.917,15.9284,24600.0
2007-09-17 10:20:00,28.05,28.07,28.04,28.05,35400.0,15.9227,15.9341,15.917,15.9227,35400.0
2007-09-17 10:25:00,28.05,28.05,28.02,28.03,33200.0,15.9227,15.9227,15.9057,15.9114,33200.0
2007-09-17 10:30:00,28.02,28.07,28.01,28.05,57000.0,15.9057,15.9341,15.9,15.9227,57000.0
2007-09-17 10:35:00,28.05,28.06,28.0,28.0,65800.0,15.9227,15.9284,15.8943,15.8943,65800.0
2007-09-17 10:40:00,28.0,28.06,28.0,28.05,28200.0,15.8943,15.9284,15.8943,15.9227,28200.0
2007-09-17 10:45:00,28.04,28.05,28.0,28.02,25200.0,15.917,15.9227,15.8943,15.9057,25200.0
2007-09-17 10:50:00,28.03,28.05,27.98,28.05,25600.0,15.9114,15.9227,15.883,15.9227,25600.0
2007-09-17 10:55:00,28.04,28.06,28.0,28.03,37200.0,15.917,15.9284,15.8943,15.9114,37200.0
2007-09-17 11:00:00,28.04,28.04,28.01,28.01,16200.0,15.917,15.917,15.9,15.9,16200.0
2007-09-17 11:05:00,28.02,28.04,27.98,27.99,23600.0,15.9057,15.917,15.883,15.8886,23600.0
2007-09-17 11:10:00,27.99,28.02,27.99,28.0,8400.0,15.8886,15.9057,15.8886,15.8943,8400.0
2007-09-17 11:15:00,28.0,28.01,27.99,27.99,20400.0,15.8943,15.9,15.8886,15.8886,20400.0
2007-09-17 11:20:00,27.99,28.01,27.97,28.0,43800.0,15.8886,15.9,15.8773,15.8943,43800.0
2007-09-17 11:25:00,28.01,28.02,27.96,27.99,35200.0,15.9,15.9057,15.8716,15.8886,35200.0
2007-09-17 11:30:00,27.99,27.99,27.94,27.95,43000.0,15.8886,15.8886,15.8603,15.8659,43000.0
2007-09-17 11:35:00,27.94,28.02,27.94,27.98,25400.0,15.8603,15.9057,15.8603,15.883,25400.0
2007-09-17 11:40:00,27.97,28.04,27.96,28.0,42600.0,15.8773,15.917,15.8716,15.8943,42600.0
2007-09-17 11:45:00,27.99,28.05,27.97,27.98,46800.0,15.8886,15.9227,15.8773,15.883,46800.0
2007-09-17 11:50:00,27.99,28.03,27.98,28.02,61000.0,15.8886,15.9114,15.883,15.9057,61000.0
2007-09-17 11:55:00,28.02,28.02,27.97,27.97,26000.0,15.9057,15.9057,15.8773,15.8773,26000.0
2007-09-17 12:00:00,27.99,28.02,27.98,28.01,35400.0,15.8886,15.9057,15.883,15.9,35400.0
2007-09-17 12:05:00,28.01,28.04,27.98,28.03,51600.0,15.9,15.917,15.883,15.9114,51600.0
2007-09-17 12:10:00,28.01,28.08,27.99,28.05,67800.0,15.9,15.9397,15.8886,15.9227,67800.0
2007-09-17 12:15:00,28.03,28.06,28.02,28.03,29800.0,15.9114,15.9284,15.9057,15.9114,29800.0
2007-09-17 12:20:00,28.03,28.06,28.0,28.04,50400.0,15.9114,15.9284,15.8943,15.917,50400.0
2007-09-17 12:25:00,28.04,28.07,28.03,28.07,18400.0,15.917,15.9341,15.9114,15.9341,18400.0
2007-09-17 12:30:00,28.06,28.07,28.05,28.05,5400.0,15.9284,15.9341,15.9227,15.9227,5400.0
2007-09-17 12:35:00,28.04,28.1,28.04,28.09,14400.0,15.917,15.9511,15.917,15.9454,14400.0
2007-09-17 12:40:00,28.09,28.09,28.06,28.07,6000.0,15.9454,15.9454,15.9284,15.9341,6000.0
2007-09-17 12:45:00,28.07,28.11,28.06,28.08,15800.0,15.9341,15.9568,15.9284,15.9397,15800.0
2007-09-17 12:50:00,28.08,28.09,28.04,28.07,28000.0,15.9397,15.9454,15.917,15.9341,28000.0
2007-09-17 12:55:00,28.06,28.13,28.06,28.13,36000.0,15.9284,15.9681,15.9284,15.9681,36000.0
2007-09-17 13:00:00,28.13,28.13,28.09,28.11,20200.0,15.9681,15.9681,15.9454,15.9568,20200.0
2007-09-17 13:05:00,28.1,28.11,28.08,28.09,11200.0,15.9511,15.9568,15.9397,15.9454,11200.0
2007-09-17 13:10:00,28.09,28.15,28.08,28.11,48600.0,15.9454,15.9795,15.9397,15.9568,48600.0
2007-09-17 13:15:00,28.11,28.15,28.1,28.14,18400.0,15.9568,15.9795,15.9511,15.9738,18400.0
2007-09-17 13:20:00,28.14,28.15,28.12,28.13,10200.0,15.9738,15.9795,15.9624,15.9681,10200.0
2007-09-17 13:25:00,28.12,28.12,28.1,28.11,13800.0,15.9624,15.9624,15.9511,15.9568,13800.0
2007-09-17 13:30:00,28.11,28.11,28.06,28.08,24000.0,15.9568,15.9568,15.9284,15.9397,24000.0
2007-09-17 13:35:00,28.07,28.08,28.03,28.04,22000.0,15.9341,15.9397,15.9114,15.917,22000.0
2007-09-17 13:40:00,28.06,28.07,28.05,28.06,8600.0,15.9284,15.9341,15.9227,15.9284,8600.0
2007-09-17 13:45:00,28.07,28.11,28.06,28.09,15600.0,15.9341,15.9568,15.9284,15.9454,15600.0
2007-09-17 13:50:00,28.1,28.11,28.07,28.11,60400.0,15.9511,15.9568,15.9341,15.9568,60400.0
2007-09-17 13:55:00,28.11,28.13,28.06,28.07,25600.0,15.9568,15.9681,15.9284,15.9341,25600.0
2007-09-17 14:00:00,28.06,28.11,28.06,28.09,22000.0,15.9284,15.9568,15.9284,15.9454,22000.0
2007-09-17 14:05:00,28.09,28.12,28.08,28.08,46600.0,15.9454,15.9624,15.9397,15.9397,46600.0
2007-09-17 14:10:00,28.09,28.13,28.08,28.11,27200.0,15.9454,15.9681,15.9397,15.9568,27200.0
2007-09-17 14:15:00,28.1,28.12,28.1,28.12,34200.0,15.9511,15.9624,15.9511,15.9624,34200.0
2007-09-17 14:20:00,28.11,28.11,28.08,28.11,24400.0,15.9568,15.9568,15.9397,15.9568,24400.0
2007-09-17 14:25:00,28.11,28.15,28.1,28.14,28400.0,15.9568,15.9795,15.9511,15.9738,28400.0
2007-09-17 14:30:00,28.14,28.18,28.14,28.16,28600.0,15.9738,15.9965,15.9738,15.9851,28600.0
2007-09-17 14:35:00,28.16,28.23,28.15,28.23,90600.0,15.9851,16.0249,15.9795,16.0249,90600.0
2007-09-17 14:40:00,28.23,28.25,28.22,28.23,35800.0,16.0249,16.0362,16.0192,16.0249,35800.0
2007-09-17 14:45:00,28.23,28.25,28.22,28.23,44400.0,16.0249,16.0362,16.0192,16.0249,44400.0
2007-09-17 14:50:00,28.23,28.24,28.22,28.23,29200.0,16.0249,16.0306,16.0192,16.0249,29200.0
2007-09-17 14:55:00,28.23,28.25,28.21,28.21,28800.0,16.0249,16.0362,16.0135,16.0135,28800.0
2007-09-17 15:00:00,28.22,28.22,28.21,28.21,17600.0,16.0192,16.0192,16.0135,16.0135,17600.0
2007-09-17 15:05:00,28.21,28.22,28.18,28.21,37200.0,16.0135,16.0192,15.9965,16.0135,37200.0
2007-09-17 15:10:00,28.21,28.29,28.21,28.28,68200.0,16.0135,16.0589,16.0135,16.0533,68200.0
2007-09-17 15:15:00,28.28,28.29,28.24,28.26,69600.0,16.0533,16.0589,16.0306,16.0419,69600.0
2007-09-17 15:20:00,28.27,28.29,28.25,28.27,48400.0,16.0476,16.0589,16.0362,16.0476,48400.0
2007-09-17 15:25:00,28.28,28.3,28.22,28.23,43200.0,16.0533,16.0646,16.0192,16.0249,43200.0
2007-09-17 15:30:00,28.23,28.23,28.18,28.21,45000.0,16.0249,16.0249,15.9965,16.0135,45000.0
2007-09-17 15:35:00,28.22,28.25,28.18,28.25,69600.0,16.0192,16.0362,15.9965,16.0362,69600.0
2007-09-17 15:40:00,28.24,28.31,28.22,28.26,165000.0,16.0306,16.0703,16.0192,16.0419,165000.0
2007-09-17 15:45:00,28.26,28.3,28.25,28.29,73200.0,16.0419,16.0646,16.0362,16.0589,73200.0
2007-09-17 15:50:00,28.29,28.32,28.28,28.3,68200.0,16.0589,16.076,16.0533,16.0646,68200.0
2007-09-17 15:55:00,28.3,28.31,28.24,28.25,122600.0,16.0646,16.0703,16.0306,16.0362,122600.0
2007-09-18 09:30:00,28.28,28.36,28.21,28.33,36400.0,16.0533,16.0987,16.0135,16.0817,36400.0
2007-09-18 09:35:00,28.33,28.45,28.23,28.45,30400.0,16.0817,16.1498,16.0249,16.1498,30400.0
2007-09-18 09:40:00,28.4,28.58,28.32,28.48,61600.0,16.1214,16.2236,16.076,16.1668,61600.0
2007-09-18 09:45:00,28.49,28.57,28.45,28.45,38800.0,16.1725,16.2179,16.1498,16.1498,38800.0
2007-09-18 09:50:00,28.45,28.46,28.36,28.43,50000.0,16.1498,16.1554,16.0987,16.1384,50000.0
2007-09-18 09:55:00,28.44,28.51,28.43,28.5,40400.0,16.1441,16.1838,16.1384,16.1782,40400.0
2007-09-18 10:00:00,28.49,28.52,28.48,28.5,32800.0,16.1725,16.1895,16.1668,16.1782,32800.0
2007-09-18 10:05:00,28.5,28.54,28.5,28.53,68600.0,16.1782,16.2009,16.1782,16.1952,68600.0
2007-09-18 10:10:00,28.53,28.63,28.53,28.56,68000.0,16.1952,16.2519,16.1952,16.2122,68000.0
2007-09-18 10:15:00,28.57,28.58,28.54,28.56,27200.0,16.2179,16.2236,16.2009,16.2122,27200.0
2007-09-18 10:20:00,28.56,28.6,28.56,28.59,67000.0,16.2122,16.2349,16.2122,16.2292,67000.0
2007-09-18 10:25:00,28.59,28.61,28.57,28.59,84000.0,16.2292,16.2406,16.2179,16.2292,84000.0
2007-09-18 10:30:00,28.59,28.6,28.56,28.56,28600.0,16.2292,16.2349,16.2122,16.2122,28600.0
2007-09-18 10:35:00,28.57,28.58,28.55,28.56,62600.0,16.2179,16.2236,16.2065,16.2122,62600.0
2007-09-18 10:40:00,28.56,28.62,28.56,28.61,53000.0,16.2122,16.2463,16.2122,16.2406,53000.0
2007-09-18 10:45:00,28.6,28.6,28.57,28.6,21000.0,16.2349,16.2349,16.2179,16.2349,21000.0
2007-09-18 10:50:00,28.6,28.6,28.58,28.58,27200.0,16.2349,16.2349,16.2236,16.2236,27200.0
2007-09-18 10:55:00,28.58,28.61,28.58,28.6,35800.0,16.2236,16.2406,16.2236,16.2349,35800.0
2007-09-18 11:00:00,28.61,28.63,28.56,28.6,71000.0,16.2406,16.2519,16.2122,16.2349,71000.0
2007-09-18 11:05:00,28.6,28.61,28.58,28.59,41200.0,16.2349,16.2406,16.2236,16.2292,41200.0
2007-09-18 11:10:00,28.59,28.67,28.59,28.66,65800.0,16.2292,16.2747,16.2292,16.269,65800.0
2007-09-18 11:15:00,28.66,28.67,28.61,28.61,35000.0,16.269,16.2747,16.2406,16.2406,35000.0
2007-09-18 11:20:00,28.61,28.65,28.61,28.62,29400.0,16.2406,16.2633,16.2406,16.2463,29400.0
2007-09-18 11:25:00,28.63,28.64,28.61,28.61,24800.0,16.2519,16.2576,16.2406,16.2406,24800.0
2007-09-18 11:30:00,28.61,28.66,28.61,28.63,35200.0,16.2406,16.269,16.2406,16.2519,35200.0
2007-09-18 11:35:00,28.63,28.64,28.61,28.61,17000.0,16.2519,16.2576,16.2406,16.2406,17000.0
2007-09-18 11:40:00,28.61,28.64,28.61,28.62,43000.0,16.2406,16.2576,16.2406,16.2463,43000.0
2007-09-18 11:45:00,28.63,28.66,28.63,28.66,27400.0,16.2519,16.269,16.2519,16.269,27400.0
2007-09-18 11:50:00,28.66,28.67,28.65,28.67,29400.0,16.269,16.2747,16.2633,16.2747,29400.0
2007-09-18 11:55:00,28.66,28.67,28.65,28.66,33800.0,16.269,16.2747,16.2633,16.269,33800.0
2007-09-18 12:00:00,28.66,28.71,28.65,28.68,55600.0,16.269,16.2974,16.2633,16.2803,55600.0
2007-09-18 12:05:00,28.68,28.68,28.67,28.68,35200.0,16.2803,16.2803,16.2747,16.2803,35200.0
2007-09-18 12:10:00,28.68,28.68,28.67,28.68,37200.0,16.2803,16.2803,16.2747,16.2803,37200.0
2007-09-18 12:15:00,28.68,28.72,28.67,28.71,41000.0,16.2803,16.303,16.2747,16.2974,41000.0
2007-09-18 12:20:00,28.71,28.74,28.7,28.72,18400.0,16.2974,16.3144,16.2917,16.303,18400.0
2007-09-18 12:25:00,28.71,28.71,28.69,28.7,11200.0,16.2974,16.2974,16.286,16.2917,11200.0
2007-09-18 12:30:00,28.69,28.72,28.68,28.72,23200.0,16.286,16.303,16.2803,16.303,23200.0
2007-09-18 12:35:00,28.73,28.74,28.71,28.72,18800.0,16.3087,16.3144,16.2974,16.303,18800.0
2007-09-18 12:40:00,28.71,28.72,28.69,28.7,11600.0,16.2974,16.303,16.286,16.2917,11600.0
2007-09-18 12:45:00,28.69,28.7,28.68,28.7,19800.0,16.286,16.2917,16.2803,16.2917,19800.0
2007-09-18 12:50:00,28.69,28.7,28.68,28.7,12800.0,16.286,16.2917,16.2803,16.2917,12800.0
2007-09-18 12:55:00,28.69,28.71,28.68,28.7,27400.0,16.286,16.2974,16.2803,16.2917,27400.0
2007-09-18 13:00:00,28.68,28.71,28.68,28.7,38800.0,16.2803,16.2974,16.2803,16.2917,38800.0
2007-09-18 13:05:00,28.7,28.7,28.68,28.68,60400.0,16.2917,16.2917,16.2803,16.2803,60400.0
2007-09-18 13:10:00,28.69,28.72,28.68,28.7,36200.0,16.286,16.303,16.2803,16.2917,36200.0
2007-09-18 13:15:00,28.69,28.75,28.68,28.73,37400.0,16.286,16.3201,16.2803,16.3087,37400.0
2007-09-18 13:20:00,28.73,28.73,28.71,28.71,15600.0,16.3087,16.3087,16.2974,16.2974,15600.0
2007-09-18 13:25:00,28.71,28.72,28.71,28.71,12000.0,16.2974,16.303,16.2974,16.2974,12000.0
2007-09-18 13:30:00,28.71,28.74,28.69,28.74,48200.0,16.2974,16.3144,16.286,16.3144,48200.0
2007-09-18 13:35:00,28.74,28.77,28.74,28.77,40800.0,16.3144,16.3314,16.3144,16.3314,40800.0
2007-09-18 13:40:00,28.77,28.81,28.75,28.78,78600.0,16.3314,16.3541,16.3201,16.3371,78600.0
2007-09-18 13:45:00,28.78,28.79,28.75,28.78,56800.0,16.3371,16.3428,16.3201,16.3371,56800.0
2007-09-18 13:50:00,28.79,28.82,28.78,28.81,42400.0,16.3428,16.3598,16.3371,16.3541,42400.0
2007-09-18 13:55:00,28.81,28.83,28.8,28.83,38600.0,16.3541,16.3655,16.3484,16.3655,38600.0
2007-09-18 14:00:00,28.82,28.86,28.8,28.8,32200.0,16.3598,16.3825,16.3484,16.3484,32200.0
2007-09-18 14:05:00,28.82,28.84,28.77,28.82,53400.0,16.3598,16.3712,16.3314,16.3598,53400.0
2007-09-18 14:10:00,28.82,28.82,28.74,28.79,76000.0,16.3598,16.3598,16.3144,16.3428,76000.0
2007-09-18 14:15:00,28.8,29.3,28.78,29.15,318200.0,16.3484,16.6323,16.3371,16.5471,318200.0
2007-09-18 14:20:00,29.11,29.27,28.97,29.12,274800.0,16.5244,16.6152,16.4449,16.5301,274800.0
2007-09-18 14:25:00,29.16,29.25,29.03,29.15,269200.0,16.5528,16.6039,16.479,16.5471,269200.0
2007-09-18 14:30:00,29.14,29.18,29.06,29.1,156600.0,16.5415,16.5642,16.496,16.5187,156600.0
2007-09-18 14:35:00,29.11,29.14,28.95,29.0,370400.0,16.5244,16.5415,16.4336,16.462,370400.0
2007-09-18 14:40:00,29.0,29.0,28.88,28.92,131800.0,16.462,16.462,16.3939,16.4166,131800.0
2007-09-18 14:45:00,28.92,28.98,28.9,28.91,123800.0,16.4166,16.4506,16.4052,16.4109,123800.0
2007-09-18 14:50:00,28.91,28.97,28.87,28.93,129200.0,16.4109,16.4449,16.3882,16.4222,129200.0
2007-09-18 14:55:00,28.93,28.95,28.88,28.94,44000.0,16.4222,16.4336,16.3939,16.4279,44000.0
2007-09-18 15:00:00,28.93,28.94,28.88,28.91,56800.0,16.4222,16.4279,16.3939,16.4109,56800.0
2007-09-18 15:05:00,28.92,28.99,28.92,28.96,73000.0,16.4166,16.4563,16.4166,16.4393,73000.0
2007-09-18 15:10:00,28.97,29.04,28.95,29.02,105600.0,16.4449,16.4847,16.4336,16.4733,105600.0
2007-09-18 15:15:00,29.01,29.04,28.98,29.04,43600.0,16.4677,16.4847,16.4506,16.4847,43600.0
2007-09-18 15:20:00,29.04,29.06,29.0,29.06,29400.0,16.4847,16.496,16.462,16.496,29400.0
2007-09-18 15:25:00,29.06,29.08,29.03,29.07,48000.0,16.496,16.5074,16.479,16.5017,48000.0
2007-09-18 15:30:00,29.07,29.1,29.05,29.08,53000.0,16.5017,16.5187,16.4904,16.5074,53000.0
2007-09-18 15:35:00,29.08,29.1,29.03,29.04,92000.0,16.5074,16.5187,16.479,16.4847,92000.0
2007-09-18 15:40:00,29.04,29.14,29.04,29.05,107600.0,16.4847,16.5415,16.4847,16.4904,107600.0
2007-09-18 15:45:00,29.05,29.11,29.04,29.11,81200.0,16.4904,16.5244,16.4847,16.5244,81200.0
2007-09-18 15:50:00,29.1,29.11,29.0,29.04,111200.0,16.5187,16.5244,16.462,16.4847,111200.0
2007-09-18 15:55:00,29.05,29.1,29.03,29.1,119200.0,16.4904,16.5187,16.479,16.5187,119200.0
2007-09-19 09:30:00,29.35,29.41,29.23,29.28,47400.0,16.6607,16.6947,16.5925,16.6209,47400.0
2007-09-19 09:35:00,29.25,29.25,29.16,29.16,34600.0,16.6039,16.6039,16.5528,16.5528,34600.0
2007-09-19 09:40:00,29.15,29.28,29.15,29.24,39400.0,16.5471,16.6209,16.5471,16.5982,39400.0
2007-09-19 09:45:00,29.24,29.39,29.2,29.36,68400.0,16.5982,16.6834,16.5755,16.6663,68400.0
2007-09-19 09:50:00,29.34,29.4,29.34,29.37,39200.0,16.655,16.689,16.655,16.672,39200.0
2007-09-19 09:55:00,29.38,29.39,29.35,29.39,23800.0,16.6777,16.6834,16.6607,16.6834,23800.0
2007-09-19 10:00:00,29.4,29.43,29.38,29.38,37600.0,16.689,16.7061,16.6777,16.6777,37600.0
2007-09-19 10:05:00,29.38,29.39,29.31,29.31,24800.0,16.6777,16.6834,16.638,16.638,24800.0
2007-09-19 10:10:00,29.32,29.39,29.31,29.38,22800.0,16.6436,16.6834,16.638,16.6777,22800.0
2007-09-19 10:15:00,29.38,29.45,29.38,29.41,34800.0,16.6777,16.7174,16.6777,16.6947,34800.0
2007-09-19 10:20:00,29.42,29.42,29.37,29.4,21800.0,16.7004,16.7004,16.672,16.689,21800.0
2007-09-19 10:25:00,29.41,29.44,29.39,29.4,22200.0,16.6947,16.7117,16.6834,16.689,22200.0
2007-09-19 10:30:00,29.4,29.42,29.36,29.41,42600.0,16.689,16.7004,16.6663,16.6947,42600.0
2007-09-19 10:35:00,29.41,29.43,29.41,29.42,55800.0,16.6947,16.7061,16.6947,16.7004,55800.0
2007-09-19 10:40:00,29.42,29.45,29.41,29.43,27000.0,16.7004,16.7174,16.6947,16.7061,27000.0
2007-09-19 10:45:00,29.43,29.49,29.43,29.48,36000.0,16.7061,16.7401,16.7061,16.7345,36000.0
2007-09-19 10:50:00,29.48,29.55,29.48,29.52,133600.0,16.7345,16.7742,16.7345,16.7572,133600.0
2007-09-19 10:55:00,29.53,29.53,29.5,29.53,25400.0,16.7628,16.7628,16.7458,16.7628,25400.0
2007-09-19 11:00:00,29.52,29.66,29.52,29.59,75800.0,16.7572,16.8366,16.7572,16.7969,75800.0
2007-09-19 11:05:00,29.6,29.61,29.53,29.53,18200.0,16.8026,16.8082,16.7628,16.7628,18200.0
2007-09-19 11:10:00,29.54,29.61,29.53,29.59,30000.0,16.7685,16.8082,16.7628,16.7969,30000.0
2007-09-19 11:15:00,29.59,29.66,29.59,29.63,36200.0,16.7969,16.8366,16.7969,16.8196,36200.0
2007-09-19 11:20:00,29.63,29.63,29.6,29.62,15600.0,16.8196,16.8196,16.8026,16.8139,15600.0
2007-09-19 11:25:00,29.62,29.63,29.59,29.61,27800.0,16.8139,16.8196,16.7969,16.8082,27800.0
2007-09-19 11:30:00,29.61,29.61,29.59,29.61,26000.0,16.8082,16.8082,16.7969,16.8082,26000.0
2007-09-19 11:35:00,29.61,29.63,29.59,29.63,58800.0,16.8082,16.8196,16.7969,16.8196,58800.0
2007-09-19 11:40:00,29.62,29.66,29.61,29.64,48600.0,16.8139,16.8366,16.8082,16.8253,48600.0
2007-09-19 11:45:00,29.64,29.65,29.58,29.59,80800.0,16.8253,16.831,16.7912,16.7969,80800.0
2007-09-19 11:50:00,29.6,29.65,29.59,29.64,34800.0,16.8026,16.831,16.7969,16.8253,34800.0
2007-09-19 11:55:00,29.65,29.68,29.64,29.67,23800.0,16.831,16.848,16.8253,16.8423,23800.0
2007-09-19 12:00:00,29.67,29.7,29.65,29.68,103400.0,16.8423,16.8593,16.831,16.848,103400.0
2007-09-19 12:05:00,29.68,29.73,29.68,29.7,44400.0,16.848,16.8764,16.848,16.8593,44400.0
2007-09-19 12:10:00,29.7,29.7,29.65,29.68,16600.0,16.8593,16.8593,16.831,16.848,16600.0
2007-09-19 12:15:00,29.68,29.72,29.68,29.68,28200.0,16.848,16.8707,16.848,16.848,28200.0
2007-09-19 12:20:00,29.69,29.71,29.65,29.68,35800.0,16.8537,16.865,16.831,16.848,35800.0
2007-09-19 12:25:00,29.68,29.69,29.63,29.66,36200.0,16.848,16.8537,16.8196,16.8366,36200.0
2007-09-19 12:30:00,29.65,29.65,29.61,29.63,27400.0,16.831,16.831,16.8082,16.8196,27400.0
2007-09-19 12:35:00,29.63,29.63,29.6,29.61,26400.0,16.8196,16.8196,16.8026,16.8082,26400.0
2007-09-19 12:40:00,29.61,29.67,29.61,29.66,26600.0,16.8082,16.8423,16.8082,16.8366,26600.0
2007-09-19 12:45:00,29.66,29.72,29.65,29.7,31800.0,16.8366,16.8707,16.831,16.8593,31800.0
2007-09-19 12:50:00,29.7,29.7,29.66,29.67,23800.0,16.8593,16.8593,16.8366,16.8423,23800.0
2007-09-19 12:55:00,29.67,29.72,29.66,29.7,23200.0,16.8423,16.8707,16.8366,16.8593,23200.0
2007-09-19 13:00:00,29.7,29.7,29.6,29.62,42600.0,16.8593,16.8593,16.8026,16.8139,42600.0
2007-09-19 13:05:00,29.61,29.64,29.58,29.6,26800.0,16.8082,16.8253,16.7912,16.8026,26800.0
2007-09-19 13:10:00,29.6,29.64,29.59,29.62,45200.0,16.8026,16.8253,16.7969,16.8139,45200.0
2007-09-19 13:15:00,29.63,29.65,29.62,29.63,43600.0,16.8196,16.831,16.8139,16.8196,43600.0
2007-09-19 13:20:00,29.61,29.67,29.61,29.63,36400.0,16.8082,16.8423,16.8082,16.8196,36400.0
2007-09-19 13:25:00,29.64,29.67,29.63,29.67,23400.0,16.8253,16.8423,16.8196,16.8423,23400.0
2007-09-19 13:30:00,29.65,29.67,29.64,29.67,31600.0,16.831,16.8423,16.8253,16.8423,31600.0
2007-09-19 13:35:00,29.67,29.71,29.66,29.66,31400.0,16.8423,16.865,16.8366,16.8366,31400.0
2007-09-19 13:40:00,29.65,29.71,29.63,29.65,57400.0,16.831,16.865,16.8196,16.831,57400.0
2007-09-19 13:45:00,29.64,29.65,29.63,29.64,58400.0,16.8253,16.831,16.8196,16.8253,58400.0
2007-09-19 13:50:00,29.64,29.65,29.63,29.63,45000.0,16.8253,16.831,16.8196,16.8196,45000.0
2007-09-19 13:55:00,29.63,29.66,29.62,29.63,45000.0,16.8196,16.8366,16.8139,16.8196,45000.0
2007-09-19 14:00:00,29.63,29.64,29.58,29.61,57600.0,16.8196,16.8253,16.7912,16.8082,57600.0
2007-09-19 14:05:00,29.6,29.61,29.58,29.59,57400.0,16.8026,16.8082,16.7912,16.7969,57400.0
2007-09-19 14:10:00,29.59,29.63,29.58,29.58,47800.0,16.7969,16.8196,16.7912,16.7912,47800.0
2007-09-19 14:15:00,29.57,29.59,29.5,29.54,85200.0,16.7855,16.7969,16.7458,16.7685,85200.0
2007-09-19 14:20:00,29.54,29.57,29.54,29.56,56800.0,16.7685,16.7855,16.7685,16.7799,56800.0
2007-09-19 14:25:00,29.55,29.59,29.55,29.58,23000.0,16.7742,16.7969,16.7742,16.7912,23000.0
2007-09-19 14:30:00,29.57,29.61,29.56,29.58,24400.0,16.7855,16.8082,16.7799,16.7912,24400.0
2007-09-19 14:35:00,29.57,29.57,29.55,29.57,28200.0,16.7855,16.7855,16.7742,16.7855,28200.0
2007-09-19 14:40:00,29.56,29.58,29.55,29.58,27000.0,16.7799,16.7912,16.7742,16.7912,27000.0
2007-09-19 14:45:00,29.58,29.6,29.55,29.56,15800.0,16.7912,16.8026,16.7742,16.7799,15800.0
2007-09-19 14:50:00,29.55,29.64,29.55,29.64,43400.0,16.7742,16.8253,16.7742,16.8253,43400.0
2007-09-19 14:55:00,29.64,29.65,29.61,29.63,52600.0,16.8253,16.831,16.8082,16.8196,52600.0
2007-09-19 15:00:00,29.64,29.65,29.61,29.62,37800.0,16.8253,16.831,16.8082,16.8139,37800.0
2007-09-19 15:05:00,29.63,29.67,29.61,29.66,43800.0,16.8196,16.8423,16.8082,16.8366,43800.0
2007-09-19 15:10:00,29.65,29.7,29.64,29.68,54600.0,16.831,16.8593,16.8253,16.848,54600.0
2007-09-19 15:15:00,29.67,29.76,29.67,29.7,53200.0,16.8423,16.8934,16.8423,16.8593,53200.0
2007-09-19 15:20:00,29.71,29.75,29.71,29.74,38000.0,16.865,16.8877,16.865,16.882,38000.0
2007-09-19 15:25:00,29.74,29.77,29.72,29.74,33400.0,16.882,16.8991,16.8707,16.882,33400.0
2007-09-19 15:30:00,29.73,29.74,29.72,29.73,38800.0,16.8764,16.882,16.8707,16.8764,38800.0
2007-09-19 15:35:00,29.74,29.74,29.69,29.7,31600.0,16.882,16.882,16.8537,16.8593,31600.0
2007-09-19 15:40:00,29.69,29.72,29.69,29.72,43200.0,16.8537,16.8707,16.8537,16.8707,43200.0
2007-09-19 15:45:00,29.71,29.72,29.59,29.6,192200.0,16.865,16.8707,16.7969,16.8026,192200.0
2007-09-19 15:50:00,29.6,29.64,29.55,29.64,133000.0,16.8026,16.8253,16.7742,16.8253,133000.0
2007-09-19 15:55:00,29.64,29.75,29.64,29.74,108000.0,16.8253,16.8877,16.8253,16.882,108000.0
2007-09-20 09:30:00,29.61,29.73,29.61,29.72,43000.0,16.8082,16.8764,16.8082,16.8707,43000.0
2007-09-20 09:35:00,29.72,29.75,29.71,29.72,11400.0,16.8707,16.8877,16.865,16.8707,11400.0
2007-09-20 09:40:00,29.74,29.74,29.67,29.7,63600.0,16.882,16.882,16.8423,16.8593,63600.0
2007-09-20 09:45:00,29.68,29.75,29.66,29.73,39600.0,16.848,16.8877,16.8366,16.8764,39600.0
2007-09-20 09:50:00,29.75,29.75,29.73,29.73,39600.0,16.8877,16.8877,16.8764,16.8764,39600.0
2007-09-20 09:55:00,29.73,29.76,29.72,29.73,65600.0,16.8764,16.8934,16.8707,16.8764,65600.0
2007-09-20 10:00:00,29.73,29.77,29.72,29.77,47200.0,16.8764,16.8991,16.8707,16.8991,47200.0
2007-09-20 10:05:00,29.77,29.77,29.73,29.75,28800.0,16.8991,16.8991,16.8764,16.8877,28800.0
2007-09-20 10:10:00,29.74,29.81,29.73,29.8,57400.0,16.882,16.9218,16.8764,16.9161,57400.0
2007-09-20 10:15:00,29.8,29.82,29.79,29.8,47200.0,16.9161,16.9275,16.9104,16.9161,47200.0
2007-09-20 10:20:00,29.78,29.81,29.74,29.75,24200.0,16.9047,16.9218,16.882,16.8877,24200.0
2007-09-20 10:25:00,29.75,29.77,29.72,29.73,27400.0,16.8877,16.8991,16.8707,16.8764,27400.0
2007-09-20 10:30:00,29.73,29.75,29.72,29.75,31600.0,16.8764,16.8877,16.8707,16.8877,31600.0
2007-09-20 10:35:00,29.75,29.75,29.73,29.74,18200.0,16.8877,16.8877,16.8764,16.882,18200.0
2007-09-20 10:40:00,29.74,29.75,29.72,29.72,25400.0,16.882,16.8877,16.8707,16.8707,25400.0
2007-09-20 10:45:00,29.72,29.72,29.64,29.64,30200.0,16.8707,16.8707,16.8253,16.8253,30200.0
2007-09-20 10:50:00,29.64,29.66,29.63,29.65,25800.0,16.8253,16.8366,16.8196,16.831,25800.0
2007-09-20 10:55:00,29.64,29.65,29.61,29.62,35800.0,16.8253,16.831,16.8082,16.8139,35800.0
2007-09-20 11:00:00,29.63,29.64,29.6,29.62,21400.0,16.8196,16.8253,16.8026,16.8139,21400.0
2007-09-20 11:05:00,29.63,29.67,29.63,29.67,45000.0,16.8196,16.8423,16.8196,16.8423,45000.0
2007-09-20 11:10:00,29.67,29.67,29.61,29.63,42200.0,16.8423,16.8423,16.8082,16.8196,42200.0
2007-09-20 11:15:00,29.62,29.64,29.61,29.61,21400.0,16.8139,16.8253,16.8082,16.8082,21400.0
2007-09-20 11:20:00,29.6,29.64,29.57,29.63,64200.0,16.8026,16.8253,16.7855,16.8196,64200.0
2007-09-20 11:25:00,29.63,29.67,29.63,29.67,25000.0,16.8196,16.8423,16.8196,16.8423,25000.0
2007-09-20 11:30:00,29.66,29.7,29.65,29.65,45400.0,16.8366,16.8593,16.831,16.831,45400.0
2007-09-20 11:35:00,29.65,29.66,29.63,29.63,23000.0,16.831,16.8366,16.8196,16.8196,23000.0
2007-09-20 11:40:00,29.62,29.63,29.61,29.61,9600.0,16.8139,16.8196,16.8082,16.8082,9600.0
2007-09-20 11:45:00,29.6,29.61,29.57,29.59,13800.0,16.8026,16.8082,16.7855,16.7969,13800.0
2007-09-20 11:50:00,29.58,29.64,29.58,29.64,27400.0,16.7912,16.8253,16.7912,16.8253,27400.0
2007-09-20 11:55:00,29.63,29.65,29.62,29.64,7200.0,16.8196,16.831,16.8139,16.8253,7200.0
2007-09-20 12:00:00,29.62,29.68,29.62,29.67,29400.0,16.8139,16.848,16.8139,16.8423,29400.0
2007-09-20 12:05:00,29.66,29.67,29.64,29.64,14800.0,16.8366,16.8423,16.8253,16.8253,14800.0
2007-09-20 12:10:00,29.64,29.64,29.56,29.56,61000.0,16.8253,16.8253,16.7799,16.7799,61000.0
2007-09-20 12:15:00,29.57,29.59,29.55,29.59,20000.0,16.7855,16.7969,16.7742,16.7969,20000.0
2007-09-20 12:20:00,29.59,29.61,29.58,29.61,30800.0,16.7969,16.8082,16.7912,16.8082,30800.0
2007-09-20 12:25:00,29.61,29.61,29.54,29.54,28800.0,16.8082,16.8082,16.7685,16.7685,28800.0
2007-09-20 12:30:00,29.54,29.56,29.53,29.54,31400.0,16.7685,16.7799,16.7628,16.7685,31400.0
2007-09-20 12:35:00,29.54,29.56,29.53,29.53,29000.0,16.7685,16.7799,16.7628,16.7628,29000.0
2007-09-20 12:40:00,29.53,29.54,29.52,29.52,24000.0,16.7628,16.7685,16.7572,16.7572,24000.0
2007-09-20 12:45:00,29.5,29.55,29.5,29.54,14400.0,16.7458,16.7742,16.7458,16.7685,14400.0
2007-09-20 12:50:00,29.55,29.55,29.53,29.55,15600.0,16.7742,16.7742,16.7628,16.7742,15600.0
2007-09-20 12:55:00,29.55,29.56,29.54,29.55,15200.0,16.7742,16.7799,16.7685,16.7742,15200.0
2007-09-20 13:00:00,29.55,29.56,29.54,29.54,28600.0,16.7742,16.7799,16.7685,16.7685,28600.0
2007-09-20 13:05:00,29.55,29.55,29.5,29.5,13600.0,16.7742,16.7742,16.7458,16.7458,13600.0
2007-09-20 13:10:00,29.5,29.52,29.49,29.52,16400.0,16.7458,16.7572,16.7401,16.7572,16400.0
2007-09-20 13:15:00,29.5,29.51,29.49,29.5,8200.0,16.7458,16.7515,16.7401,16.7458,8200.0
2007-09-20 13:20:00,29.5,29.5,29.44,29.45,29600.0,16.7458,16.7458,16.7117,16.7174,29600.0
2007-09-20 13:25:00,29.44,29.46,29.43,29.44,13800.0,16.7117,16.7231,16.7061,16.7117,13800.0
2007-09-20 13:30:00,29.45,29.47,29.45,29.46,17800.0,16.7174,16.7288,16.7174,16.7231,17800.0
2007-09-20 13:35:00,29.46,29.49,29.39,29.49,35200.0,16.7231,16.7401,16.6834,16.7401,35200.0
2007-09-20 13:40:00,29.48,29.53,29.48,29.53,18200.0,16.7345,16.7628,16.7345,16.7628,18200.0
2007-09-20 13:45:00,29.51,29.61,29.51,29.61,43200.0,16.7515,16.8082,16.7515,16.8082,43200.0
2007-09-20 13:50:00,29.61,29.66,29.6,29.64,44200.0,16.8082,16.8366,16.8026,16.8253,44200.0
2007-09-20 13:55:00,29.64,29.67,29.61,29.67,38400.0,16.8253,16.8423,16.8082,16.8423,38400.0
2007-09-20 14:00:00,29.67,29.68,29.61,29.61,19400.0,16.8423,16.848,16.8082,16.8082,19400.0
2007-09-20 14:05:00,29.62,29.63,29.56,29.56,31400.0,16.8139,16.8196,16.7799,16.7799,31400.0
2007-09-20 14:10:00,29.55,29.59,29.55,29.58,27200.0,16.7742,16.7969,16.7742,16.7912,27200.0
2007-09-20 14:15:00,29.58,29.58,29.57,29.57,10800.0,16.7912,16.7912,16.7855,16.7855,10800.0
2007-09-20 14:20:00,29.58,29.58,29.55,29.58,41600.0,16.7912,16.7912,16.7742,16.7912,41600.0
2007-09-20 14:25:00,29.58,29.6,29.56,29.59,65200.0,16.7912,16.8026,16.7799,16.7969,65200.0
2007-09-20 14:30:00,29.58,29.63,29.58,29.6,48000.0,16.7912,16.8196,16.7912,16.8026,48000.0
2007-09-20 14:35:00,29.59,29.64,29.57,29.64,69400.0,16.7969,16.8253,16.7855,16.8253,69400.0
2007-09-20 14:40:00,29.64,29.7,29.64,29.66,39000.0,16.8253,16.8593,16.8253,16.8366,39000.0
2007-09-20 14:45:00,29.67,29.67,29.55,29.58,43400.0,16.8423,16.8423,16.7742,16.7912,43400.0
2007-09-20 14:50:00,29.57,29.6,29.57,29.58,26000.0,16.7855,16.8026,16.7855,16.7912,26000.0
2007-09-20 14:55:00,29.59,29.59,29.57,29.57,15600.0,16.7969,16.7969,16.7855,16.7855,15600.0
2007-09-20 15:00:00,29.57,29.58,29.48,29.49,58400.0,16.7855,16.7912,16.7345,16.7401,58400.0
2007-09-20 15:05:00,29.49,29.5,29.46,29.47,48800.0,16.7401,16.7458,16.7231,16.7288,48800.0
2007-09-20 15:10:00,29.47,29.59,29.47,29.57,89600.0,16.7288,16.7969,16.7288,16.7855,89600.0
2007-09-20 15:15:00,29.58,29.64,29.58,29.61,31400.0,16.7912,16.8253,16.7912,16.8082,31400.0
2007-09-20 15:20:00,29.61,29.62,29.58,29.6,18600.0,16.8082,16.8139,16.7912,16.8026,18600.0
2007-09-20 15:25:00,29.59,29.6,29.56,29.57,28800.0,16.7969,16.8026,16.7799,16.7855,28800.0
2007-09-20 15:30:00,29.57,29.6,29.56,29.58,51000.0,16.7855,16.8026,16.7799,16.7912,51000.0
2007-09-20 15:35:00,29.58,29.58,29.52,29.54,53200.0,16.7912,16.7912,16.7572,16.7685,53200.0
2007-09-20 15:40:00,29.54,29.61,29.54,29.59,79800.0,16.7685,16.8082,16.7685,16.7969,79800.0
2007-09-20 15:45:00,29.58,29.65,29.58,29.62,77800.0,16.7912,16.831,16.7912,16.8139,77800.0
2007-09-20 15:50:00,29.61,29.64,29.6,29.64,57600.0,16.8082,16.8253,16.8026,16.8253,57600.0
2007-09-20 15:55:00,29.63,29.64,29.56,29.57,149800.0,16.8196,16.8253,16.7799,16.7855,149800.0
2007-09-21 09:30:00,29.93,29.99,29.75,29.99,904600.0,16.9899,17.024,16.8877,17.024,904600.0
2007-09-21 09:35:00,29.99,30.12,29.88,30.03,209400.0,17.024,17.0978,16.9615,17.0467,209400.0
2007-09-21 09:40:00,30.03,30.06,29.98,29.98,75000.0,17.0467,17.0637,17.0183,17.0183,75000.0
2007-09-21 09:45:00,29.99,30.09,29.98,30.08,134600.0,17.024,17.0807,17.0183,17.075,134600.0
2007-09-21 09:50:00,30.08,30.17,30.08,30.1,87800.0,17.075,17.1261,17.075,17.0864,87800.0
2007-09-21 09:55:00,30.11,30.11,29.87,29.9,47600.0,17.0921,17.0921,16.9558,16.9729,47600.0
2007-09-21 10:00:00,29.89,30.01,29.89,29.99,73800.0,16.9672,17.0353,16.9672,17.024,73800.0
2007-09-21 10:05:00,30.0,30.02,29.96,30.01,92800.0,17.0296,17.041,17.0069,17.0353,92800.0
2007-09-21 10:10:00,30.0,30.02,29.98,30.0,65600.0,17.0296,17.041,17.0183,17.0296,65600.0
2007-09-21 10:15:00,30.01,30.01,30.0,30.0,65000.0,17.0353,17.0353,17.0296,17.0296,65000.0
2007-09-21 10:20:00,30.0,30.01,29.96,29.98,46600.0,17.0296,17.0353,17.0069,17.0183,46600.0
2007-09-21 10:25:00,29.98,29.99,29.93,29.96,73600.0,17.0183,17.024,16.9899,17.0069,73600.0
2007-09-21 10:30:00,29.95,29.97,29.95,29.95,11800.0,17.0013,17.0126,17.0013,17.0013,11800.0
2007-09-21 10:35:00,29.96,30.03,29.92,30.02,182800.0,17.0069,17.0467,16.9842,17.041,182800.0
2007-09-21 10:40:00,30.03,30.14,30.02,30.13,81600.0,17.0467,17.1091,17.041,17.1034,81600.0
2007-09-21 10:45:00,30.11,30.11,30.05,30.08,88200.0,17.0921,17.0921,17.058,17.075,88200.0
2007-09-21 10:50:00,30.07,30.08,30.05,30.06,44400.0,17.0694,17.075,17.058,17.0637,44400.0
2007-09-21 10:55:00,30.06,30.08,30.05,30.06,30600.0,17.0637,17.075,17.058,17.0637,30600.0
2007-09-21 11:00:00,30.05,30.1,30.05,30.05,32400.0,17.058,17.0864,17.058,17.058,32400.0
2007-09-21 11:05:00,30.05,30.1,30.05,30.07,50000.0,17.058,17.0864,17.058,17.0694,50000.0
2007-09-21 11:10:00,30.06,30.08,30.04,30.04,28400.0,17.0637,17.075,17.0523,17.0523,28400.0
2007-09-21 11:15:00,30.04,30.07,30.04,30.06,33600.0,17.0523,17.0694,17.0523,17.0637,33600.0
2007-09-21 11:20:00,30.06,30.07,30.04,30.07,66800.0,17.0637,17.0694,17.0523,17.0694,66800.0
2007-09-21 11:25:00,30.06,30.11,30.06,30.11,60400.0,17.0637,17.0921,17.0637,17.0921,60400.0
2007-09-21 11:30:00,30.11,30.15,30.09,30.13,42400.0,17.0921,17.1148,17.0807,17.1034,42400.0
2007-09-21 11:35:00,30.14,30.14,30.11,30.11,29600.0,17.1091,17.1091,17.0921,17.0921,29600.0
2007-09-21 11:40:00,30.11,30.13,30.04,30.09,84800.0,17.0921,17.1034,17.0523,17.0807,84800.0
2007-09-21 11:45:00,30.08,30.1,30.06,30.1,20200.0,17.075,17.0864,17.0637,17.0864,20200.0
2007-09-21 11:50:00,30.11,30.12,30.09,30.12,53000.0,17.0921,17.0978,17.0807,17.0978,53000.0
2007-09-21 11:55:00,30.12,30.12,30.1,30.11,37000.0,17.0978,17.0978,17.0864,17.0921,37000.0
2007-09-21 12:00:00,30.11,30.13,30.08,30.1,57800.0,17.0921,17.1034,17.075,17.0864,57800.0
2007-09-21 12:05:00,30.1,30.12,30.1,30.11,31400.0,17.0864,17.0978,17.0864,17.0921,31400.0
2007-09-21 12:10:00,30.1,30.14,30.08,30.1,47200.0,17.0864,17.1091,17.075,17.0864,47200.0
2007-09-21 12:15:00,30.1,30.11,30.09,30.1,31200.0,17.0864,17.0921,17.0807,17.0864,31200.0
2007-09-21 12:20:00,30.1,30.11,30.09,30.11,27800.0,17.0864,17.0921,17.0807,17.0921,27800.0
2007-09-21 12:25:00,30.1,30.11,30.09,30.1,20800.0,17.0864,17.0921,17.0807,17.0864,20800.0
2007-09-21 12:30:00,30.1,30.13,30.1,30.13,25200.0,17.0864,17.1034,17.0864,17.1034,25200.0
2007-09-21 12:35:00,30.13,30.17,30.11,30.15,39800.0,17.1034,17.1261,17.0921,17.1148,39800.0
2007-09-21 12:40:00,30.15,30.16,30.1,30.1,21200.0,17.1148,17.1205,17.0864,17.0864,21200.0
2007-09-21 12:45:00,30.1,30.11,30.1,30.11,11600.0,17.0864,17.0921,17.0864,17.0921,11600.0
2007-09-21 12:50:00,30.11,30.11,30.09,30.1,28800.0,17.0921,17.0921,17.0807,17.0864,28800.0
2007-09-21 12:55:00,30.1,30.11,30.09,30.11,22000.0,17.0864,17.0921,17.0807,17.0921,22000.0
2007-09-21 13:00:00,30.1,30.11,30.1,30.11,15400.0,17.0864,17.0921,17.0864,17.0921,15400.0
2007-09-21 13:05:00,30.11,30.11,30.07,30.07,17000.0,17.0921,17.0921,17.0694,17.0694,17000.0
2007-09-21 13:10:00,30.06,30.06,30.03,30.05,34800.0,17.0637,17.0637,17.0467,17.058,34800.0
2007-09-21 13:15:00,30.04,30.05,30.03,30.04,16000.0,17.0523,17.058,17.0467,17.0523,16000.0
2007-09-21 13:20:00,30.04,30.04,30.0,30.0,27400.0,17.0523,17.0523,17.0296,17.0296,27400.0
2007-09-21 13:25:00,30.0,30.0,29.98,30.0,31600.0,17.0296,17.0296,17.0183,17.0296,31600.0
2007-09-21 13:30:00,30.0,30.01,29.99,30.0,26400.0,17.0296,17.0353,17.024,17.0296,26400.0
2007-09-21 13:35:00,29.99,29.99,29.96,29.98,26000.0,17.024,17.024,17.0069,17.0183,26000.0
2007-09-21 13:40:00,29.98,30.0,29.97,30.0,21000.0,17.0183,17.0296,17.0126,17.0296,21000.0
2007-09-21 13:45:00,29.99,30.04,29.99,30.04,37400.0,17.024,17.0523,17.024,17.0523,37400.0
2007-09-21 13:50:00,30.04,30.09,30.02,30.08,42400.0,17.0523,17.0807,17.041,17.075,42400.0
2007-09-21 13:55:00,30.07,30.08,29.57,30.0,46000.0,17.0694,17.075,16.7855,17.0296,46000.0
2007-09-21 14:00:00,30.0,30.01,30.0,30.0,29400.0,17.0296,17.0353,17.0296,17.0296,29400.0
2007-09-21 14:05:00,30.0,30.01,30.0,30.0,36800.0,17.0296,17.0353,17.0296,17.0296,36800.0
2007-09-21 14:10:00,30.01,30.01,30.0,30.0,38200.0,17.0353,17.0353,17.0296,17.0296,38200.0
2007-09-21 14:15:00,30.0,30.02,30.0,30.0,32000.0,17.0296,17.041,17.0296,17.0296,32000.0
2007-09-21 14:20:00,30.0,30.02,30.0,30.02,39200.0,17.0296,17.041,17.0296,17.041,39200.0
2007-09-21 14:25:00,30.0,30.01,30.0,30.0,17400.0,17.0296,17.0353,17.0296,17.0296,17400.0
2007-09-21 14:30:00,30.0,30.02,30.0,30.02,19600.0,17.0296,17.041,17.0296,17.041,19600.0
2007-09-21 14:35:00,30.01,30.01,29.97,29.98,43400.0,17.0353,17.0353,17.0126,17.0183,43400.0
2007-09-21 14:40:00,29.98,30.0,29.96,30.0,59400.0,17.0183,17.0296,17.0069,17.0296,59400.0
2007-09-21 14:45:00,30.0,30.01,30.0,30.0,32200.0,17.0296,17.0353,17.0296,17.0296,32200.0
2007-09-21 14:50:00,30.0,30.0,29.96,29.99,225200.0,17.0296,17.0296,17.0069,17.024,225200.0
2007-09-21 14:55:00,29.99,29.99,29.96,29.96,11600.0,17.024,17.024,17.0069,17.0069,11600.0
2007-09-21 15:00:00,29.96,29.97,29.94,29.97,28000.0,17.0069,17.0126,16.9956,17.0126,28000.0
2007-09-21 15:05:00,29.97,29.97,29.95,29.95,21000.0,17.0126,17.0126,17.0013,17.0013,21000.0
2007-09-21 15:10:00,29.95,29.97,29.94,29.97,21600.0,17.0013,17.0126,16.9956,17.0126,21600.0
2007-09-21 15:15:00,29.97,29.97,29.92,29.92,24800.0,17.0126,17.0126,16.9842,16.9842,24800.0
2007-09-21 15:20:00,29.92,29.93,29.89,29.9,25800.0,16.9842,16.9899,16.9672,16.9729,25800.0
2007-09-21 15:25:00,29.9,29.91,29.86,29.89,37200.0,16.9729,16.9785,16.9502,16.9672,37200.0
2007-09-21 15:30:00,29.89,29.9,29.87,29.88,27000.0,16.9672,16.9729,16.9558,16.9615,27000.0
2007-09-21 15:35:00,29.88,29.91,29.86,29.9,58600.0,16.9615,16.9785,16.9502,16.9729,58600.0
2007-09-21 15:40:00,29.91,29.91,29.89,29.89,44000.0,16.9785,16.9785,16.9672,16.9672,44000.0
2007-09-21 15:45:00,29.91,29.91,29.89,29.91,74400.0,16.9785,16.9785,16.9672,16.9785,74400.0
2007-09-21 15:50:00,29.9,29.91,29.88,29.91,42000.0,16.9729,16.9785,16.9615,16.9785,42000.0
2007-09-21 15:55:00,29.9,29.93,29.89,29.89,62000.0,16.9729,16.9899,16.9672,16.9672,62000.0
2007-09-24 09:30:00,29.86,29.97,29.85,29.97,50200.0,16.9502,17.0126,16.9445,17.0126,50200.0
2007-09-24 09:35:00,29.97,30.0,29.89,29.89,104200.0,17.0126,17.0296,16.9672,16.9672,104200.0
2007-09-24 09:40:00,29.89,29.89,29.81,29.81,65200.0,16.9672,16.9672,16.9218,16.9218,65200.0
2007-09-24 09:45:00,29.81,29.93,29.8,29.89,98600.0,16.9218,16.9899,16.9161,16.9672,98600.0
2007-09-24 09:50:00,29.9,29.92,29.86,29.91,37800.0,16.9729,16.9842,16.9502,16.9785,37800.0
2007-09-24 09:55:00,29.91,29.93,29.9,29.91,80200.0,16.9785,16.9899,16.9729,16.9785,80200.0
2007-09-24 10:00:00,29.91,29.91,29.86,29.87,35000.0,16.9785,16.9785,16.9502,16.9558,35000.0
2007-09-24 10:05:00,29.86,29.87,29.8,29.81,204200.0,16.9502,16.9558,16.9161,16.9218,204200.0
2007-09-24 10:10:00,29.8,29.85,29.78,29.83,29200.0,16.9161,16.9445,16.9047,16.9331,29200.0
2007-09-24 10:15:00,29.84,29.88,29.83,29.85,31400.0,16.9388,16.9615,16.9331,16.9445,31400.0
2007-09-24 10:20:00,29.85,29.87,29.81,29.86,29400.0,16.9445,16.9558,16.9218,16.9502,29400.0
2007-09-24 10:25:00,29.86,29.91,29.86,29.87,175400.0,16.9502,16.9785,16.9502,16.9558,175400.0
2007-09-24 10:30:00,29.86,29.97,29.86,29.97,58400.0,16.9502,17.0126,16.9502,17.0126,58400.0
2007-09-24 10:35:00,29.96,29.98,29.92,29.96,34600.0,17.0069,17.0183,16.9842,17.0069,34600.0
2007-09-24 10:40:00,29.96,29.98,29.95,29.97,11200.0,17.0069,17.0183,17.0013,17.0126,11200.0
2007-09-24 10:45:00,29.96,29.98,29.95,29.95,7600.0,17.0069,17.0183,17.0013,17.0013,7600.0
2007-09-24 10:50:00,29.96,29.96,29.92,29.92,12200.0,17.0069,17.0069,16.9842,16.9842,12200.0
2007-09-24 10:55:00,29.92,29.95,29.91,29.93,13600.0,16.9842,17.0013,16.9785,16.9899,13600.0
2007-09-24 11:00:00,29.93,29.93,29.86,29.86,23200.0,16.9899,16.9899,16.9502,16.9502,23200.0
2007-09-24 11:05:00,29.86,29.9,29.86,29.88,49600.0,16.9502,16.9729,16.9502,16.9615,49600.0
2007-09-24 11:10:00,29.88,29.88,29.88,29.88,16800.0,16.9615,16.9615,16.9615,16.9615,16800.0
2007-09-24 11:15:00,29.87,29.88,29.86,29.87,12200.0,16.9558,16.9615,16.9502,16.9558,12200.0
2007-09-24 11:20:00,29.87,29.93,29.86,29.91,32200.0,16.9558,16.9899,16.9502,16.9785,32200.0
2007-09-24 11:25:00,29.91,29.92,29.9,29.91,7000.0,16.9785,16.9842,16.9729,16.9785,7000.0
2007-09-24 11:30:00,29.91,29.91,29.86,29.86,17800.0,16.9785,16.9785,16.9502,16.9502,17800.0
2007-09-24 11:35:00,29.86,29.86,29.83,29.83,27000.0,16.9502,16.9502,16.9331,16.9331,27000.0
2007-09-24 11:40:00,29.83,29.84,29.82,29.84,14800.0,16.9331,16.9388,16.9275,16.9388,14800.0
2007-09-24 11:45:00,29.84,29.87,29.84,29.86,16200.0,16.9388,16.9558,16.9388,16.9502,16200.0
2007-09-24 11:50:00,29.86,29.91,29.86,29.91,13800.0,16.9502,16.9785,16.9502,16.9785,13800.0
2007-09-24 11:55:00,29.91,29.91,29.87,29.88,19000.0,16.9785,16.9785,16.9558,16.9615,19000.0
2007-09-24 12:00:00,29.87,29.88,29.87,29.87,22400.0,16.9558,16.9615,16.9558,16.9558,22400.0
2007-09-24 12:05:00,29.87,29.9,29.86,29.86,29000.0,16.9558,16.9729,16.9502,16.9502,29000.0
2007-09-24 12:10:00,29.86,29.89,29.86,29.89,18000.0,16.9502,16.9672,16.9502,16.9672,18000.0
2007-09-24 12:15:00,29.9,29.9,29.87,29.89,16400.0,16.9729,16.9729,16.9558,16.9672,16400.0
2007-09-24 12:20:00,29.89,29.9,29.86,29.89,24800.0,16.9672,16.9729,16.9502,16.9672,24800.0
2007-09-24 12:25:00,29.89,29.89,29.86,29.86,54200.0,16.9672,16.9672,16.9502,16.9502,54200.0
2007-09-24 12:30:00,29.86,29.86,29.82,29.83,17400.0,16.9502,16.9502,16.9275,16.9331,17400.0
2007-09-24 12:35:00,29.83,29.84,29.82,29.82,35600.0,16.9331,16.9388,16.9275,16.9275,35600.0
2007-09-24 12:40:00,29.82,29.82,29.79,29.79,12800.0,16.9275,16.9275,16.9104,16.9104,12800.0
2007-09-24 12:45:00,29.8,29.84,29.8,29.81,17400.0,16.9161,16.9388,16.9161,16.9218,17400.0
2007-09-24 12:50:00,29.81,29.81,29.75,29.77,13000.0,16.9218,16.9218,16.8877,16.8991,13000.0
2007-09-24 12:55:00,29.77,29.78,29.77,29.78,7800.0,16.8991,16.9047,16.8991,16.9047,7800.0
2007-09-24 13:00:00,29.78,29.8,29.77,29.8,5800.0,16.9047,16.9161,16.8991,16.9161,5800.0
2007-09-24 13:05:00,29.79,29.81,29.78,29.78,14200.0,16.9104,16.9218,16.9047,16.9047,14200.0
2007-09-24 13:10:00,29.81,29.81,29.77,29.78,12400.0,16.9218,16.9218,16.8991,16.9047,12400.0
2007-09-24 13:15:00,29.79,29.8,29.78,29.8,11000.0,16.9104,16.9161,16.9047,16.9161,11000.0
2007-09-24 13:20:00,29.8,29.81,29.78,29.78,16400.0,16.9161,16.9218,16.9047,16.9047,16400.0
2007-09-24 13:25:00,29.78,29.79,29.77,29.78,10000.0,16.9047,16.9104,16.8991,16.9047,10000.0
2007-09-24 13:30:00,29.78,29.78,29.68,29.69,17600.0,16.9047,16.9047,16.848,16.8537,17600.0
2007-09-24 13:35:00,29.69,29.72,29.68,29.72,9400.0,16.8537,16.8707,16.848,16.8707,9400.0
2007-09-24 13:40:00,29.72,29.74,29.72,29.72,6800.0,16.8707,16.882,16.8707,16.8707,6800.0
2007-09-24 13:45:00,29.72,29.72,29.66,29.66,23200.0,16.8707,16.8707,16.8366,16.8366,23200.0
2007-09-24 13:50:00,29.65,29.67,29.65,29.67,11800.0,16.831,16.8423,16.831,16.8423,11800.0
2007-09-24 13:55:00,29.67,29.68,29.64,29.64,16400.0,16.8423,16.848,16.8253,16.8253,16400.0
2007-09-24 14:00:00,29.64,29.66,29.63,29.64,21200.0,16.8253,16.8366,16.8196,16.8253,21200.0
2007-09-24 14:05:00,29.64,29.67,29.6,29.67,16400.0,16.8253,16.8423,16.8026,16.8423,16400.0
2007-09-24 14:10:00,29.67,29.68,29.65,29.68,25800.0,16.8423,16.848,16.831,16.848,25800.0
2007-09-24 14:15:00,29.68,29.68,29.66,29.67,22400.0,16.848,16.848,16.8366,16.8423,22400.0
2007-09-24 14:20:00,29.68,29.68,29.65,29.66,32400.0,16.848,16.848,16.831,16.8366,32400.0
2007-09-24 14:25:00,29.66,29.68,29.65,29.66,31600.0,16.8366,16.848,16.831,16.8366,31600.0
2007-09-24 14:30:00,29.66,29.68,29.64,29.67,30200.0,16.8366,16.848,16.8253,16.8423,30200.0
2007-09-24 14:35:00,29.66,29.73,29.64,29.71,33400.0,16.8366,16.8764,16.8253,16.865,33400.0
2007-09-24 14:40:00,29.71,29.76,29.69,29.75,31600.0,16.865,16.8934,16.8537,16.8877,31600.0
2007-09-24 14:45:00,29.75,29.75,29.69,29.72,27400.0,16.8877,16.8877,16.8537,16.8707,27400.0
2007-09-24 14:50:00,29.72,29.75,29.71,29.73,15600.0,16.8707,16.8877,16.865,16.8764,15600.0
2007-09-24 14:55:00,29.73,29.75,29.71,29.74,31200.0,16.8764,16.8877,16.865,16.882,31200.0
2007-09-24 15:00:00,29.74,29.74,29.67,29.72,51200.0,16.882,16.882,16.8423,16.8707,51200.0
2007-09-24 15:05:00,29.72,29.75,29.71,29.74,56800.0,16.8707,16.8877,16.865,16.882,56800.0
2007-09-24 15:10:00,29.74,29.74,29.7,29.71,34400.0,16.882,16.882,16.8593,16.865,34400.0
2007-09-24 15:15:00,29.69,29.73,29.68,29.72,40400.0,16.8537,16.8764,16.848,16.8707,40400.0
2007-09-24 15:20:00,29.71,29.72,29.68,29.68,56600.0,16.865,16.8707,16.848,16.848,56600.0
2007-09-24 15:25:00,29.68,29.72,29.68,29.72,35400.0,16.848,16.8707,16.848,16.8707,35400.0
2007-09-24 15:30:00,29.72,29.73,29.68,29.69,51200.0,16.8707,16.8764,16.848,16.8537,51200.0
2007-09-24 15:35:00,29.69,29.72,29.69,29.7,47800.0,16.8537,16.8707,16.8537,16.8593,47800.0
2007-09-24 15:40:00,29.7,29.72,29.68,29.68,75400.0,16.8593,16.8707,16.848,16.848,75400.0
2007-09-24 15:45:00,29.68,29.68,29.66,29.68,59000.0,16.848,16.848,16.8366,16.848,59000.0
2007-09-24 15:50:00,29.68,29.68,29.63,29.63,45600.0,16.848,16.848,16.8196,16.8196,45600.0
2007-09-24 15:55:00,29.64,29.64,29.58,29.62,99600.0,16.8253,16.8253,16.7912,16.8139,99600.0
2007-09-25 09:30:00,29.43,29.58,29.37,29.58,43000.0,16.7943,16.8799,16.7601,16.8799,43000.0
2007-09-25 09:35:00,29.57,29.57,29.41,29.44,47200.0,16.8742,16.8742,16.7829,16.8,47200.0
2007-09-25 09:40:00,29.45,29.51,29.41,29.43,27800.0,16.8057,16.8399,16.7829,16.7943,27800.0
2007-09-25 09:45:00,29.43,29.5,29.41,29.46,55000.0,16.7943,16.8342,16.7829,16.8114,55000.0
2007-09-25 09:50:00,29.47,29.5,29.41,29.41,47600.0,16.8171,16.8342,16.7829,16.7829,47600.0
2007-09-25 09:55:00,29.41,29.45,29.36,29.43,34200.0,16.7829,16.8057,16.7544,16.7943,34200.0
2007-09-25 10:00:00,29.41,29.48,29.32,29.47,49200.0,16.7829,16.8228,16.7315,16.8171,49200.0
2007-09-25 10:05:00,29.46,29.5,29.44,29.49,34000.0,16.8114,16.8342,16.8,16.8285,34000.0
2007-09-25 10:10:00,29.49,29.53,29.47,29.5,72400.0,16.8285,16.8514,16.8171,16.8342,72400.0
2007-09-25 10:15:00,29.5,29.59,29.49,29.53,51400.0,16.8342,16.8856,16.8285,16.8514,51400.0
2007-09-25 10:20:00,29.54,29.58,29.54,29.57,32600.0,16.8571,16.8799,16.8571,16.8742,32600.0
2007-09-25 10:25:00,29.55,29.58,29.52,29.55,37800.0,16.8628,16.8799,16.8457,16.8628,37800.0
2007-09-25 10:30:00,29.55,29.55,29.48,29.5,24800.0,16.8628,16.8628,16.8228,16.8342,24800.0
2007-09-25 10:35:00,29.52,29.58,29.52,29.57,25600.0,16.8457,16.8799,16.8457,16.8742,25600.0
2007-09-25 10:40:00,29.57,29.58,29.53,29.54,27000.0,16.8742,16.8799,16.8514,16.8571,27000.0
2007-09-25 10:45:00,29.53,29.54,29.45,29.49,33600.0,16.8514,16.8571,16.8057,16.8285,33600.0
2007-09-25 10:50:00,29.49,29.49,29.44,29.45,21400.0,16.8285,16.8285,16.8,16.8057,21400.0
2007-09-25 10:55:00,29.46,29.46,29.4,29.42,24200.0,16.8114,16.8114,16.7772,16.7886,24200.0
2007-09-25 11:00:00,29.41,29.45,29.41,29.43,16600.0,16.7829,16.8057,16.7829,16.7943,16600.0
2007-09-25 11:05:00,29.43,29.5,29.42,29.49,26800.0,16.7943,16.8342,16.7886,16.8285,26800.0
2007-09-25 11:10:00,29.5,29.54,29.49,29.52,31600.0,16.8342,16.8571,16.8285,16.8457,31600.0
2007-09-25 11:15:00,29.51,29.51,29.48,29.49,18000.0,16.8399,16.8399,16.8228,16.8285,18000.0
2007-09-25 11:20:00,29.48,29.49,29.46,29.47,17200.0,16.8228,16.8285,16.8114,16.8171,17200.0
2007-09-25 11:25:00,29.46,29.49,29.46,29.49,10000.0,16.8114,16.8285,16.8114,16.8285,10000.0
2007-09-25 11:30:00,29.48,29.49,29.46,29.47,13000.0,16.8228,16.8285,16.8114,16.8171,13000.0
2007-09-25 11:35:00,29.48,29.49,29.44,29.45,23600.0,16.8228,16.8285,16.8,16.8057,23600.0
2007-09-25 11:40:00,29.45,29.46,29.43,29.45,41800.0,16.8057,16.8114,16.7943,16.8057,41800.0
2007-09-25 11:45:00,29.45,29.46,29.44,29.44,15800.0,16.8057,16.8114,16.8,16.8,15800.0
2007-09-25 11:50:00,29.45,29.46,29.43,29.45,19000.0,16.8057,16.8114,16.7943,16.8057,19000.0
2007-09-25 11:55:00,29.45,29.49,29.41,29.48,30800.0,16.8057,16.8285,16.7829,16.8228,30800.0
2007-09-25 12:00:00,29.47,29.47,29.43,29.45,151400.0,16.8171,16.8171,16.7943,16.8057,151400.0
2007-09-25 12:05:00,29.45,29.49,29.45,29.47,26600.0,16.8057,16.8285,16.8057,16.8171,26600.0
2007-09-25 12:10:00,29.46,29.47,29.43,29.43,15200.0,16.8114,16.8171,16.7943,16.7943,15200.0
2007-09-25 12:15:00,29.43,29.47,29.43,29.46,19000.0,16.7943,16.8171,16.7943,16.8114,19000.0
2007-09-25 12:20:00,29.46,29.47,29.41,29.41,16800.0,16.8114,16.8171,16.7829,16.7829,16800.0
2007-09-25 12:25:00,29.41,29.43,29.41,29.43,15000.0,16.7829,16.7943,16.7829,16.7943,15000.0
2007-09-25 12:30:00,29.43,29.43,29.39,29.4,18400.0,16.7943,16.7943,16.7715,16.7772,18400.0
2007-09-25 12:35:00,29.4,29.41,29.37,29.38,37400.0,16.7772,16.7829,16.7601,16.7658,37400.0
2007-09-25 12:40:00,29.38,29.4,29.38,29.39,9200.0,16.7658,16.7772,16.7658,16.7715,9200.0
2007-09-25 12:45:00,29.4,29.46,29.39,29.45,24600.0,16.7772,16.8114,16.7715,16.8057,24600.0
2007-09-25 12:50:00,29.44,29.45,29.42,29.43,80200.0,16.8,16.8057,16.7886,16.7943,80200.0
2007-09-25 12:55:00,29.43,29.43,29.4,29.4,17000.0,16.7943,16.7943,16.7772,16.7772,17000.0
2007-09-25 13:00:00,29.4,29.41,29.37,29.37,35000.0,16.7772,16.7829,16.7601,16.7601,35000.0
2007-09-25 13:05:00,29.37,29.41,29.37,29.4,30200.0,16.7601,16.7829,16.7601,16.7772,30200.0
2007-09-25 13:10:00,29.4,29.41,29.39,29.39,16600.0,16.7772,16.7829,16.7715,16.7715,16600.0
2007-09-25 13:15:00,29.39,29.43,29.39,29.4,19000.0,16.7715,16.7943,16.7715,16.7772,19000.0
2007-09-25 13:20:00,29.4,29.41,29.36,29.39,24600.0,16.7772,16.7829,16.7544,16.7715,24600.0
2007-09-25 13:25:00,29.39,29.41,29.38,29.4,8600.0,16.7715,16.7829,16.7658,16.7772,8600.0
2007-09-25 13:30:00,29.41,29.41,29.37,29.37,24200.0,16.7829,16.7829,16.7601,16.7601,24200.0
2007-09-25 13:35:00,29.37,29.4,29.36,29.39,33800.0,16.7601,16.7772,16.7544,16.7715,33800.0
2007-09-25 13:40:00,29.39,29.4,29.35,29.35,19800.0,16.7715,16.7772,16.7486,16.7486,19800.0
2007-09-25 13:45:00,29.35,29.36,29.34,29.36,11800.0,16.7486,16.7544,16.7429,16.7544,11800.0
2007-09-25 13:50:00,29.36,29.36,29.32,29.35,17000.0,16.7544,16.7544,16.7315,16.7486,17000.0
2007-09-25 13:55:00,29.35,29.39,29.35,29.38,11400.0,16.7486,16.7715,16.7486,16.7658,11400.0
2007-09-25 14:00:00,29.38,29.39,29.32,29.35,24800.0,16.7658,16.7715,16.7315,16.7486,24800.0
2007-09-25 14:05:00,29.34,29.36,29.32,29.33,49200.0,16.7429,16.7544,16.7315,16.7372,49200.0
2007-09-25 14:10:00,29.33,29.36,29.32,29.34,20000.0,16.7372,16.7544,16.7315,16.7429,20000.0
2007-09-25 14:15:00,29.33,29.35,29.31,29.31,19600.0,16.7372,16.7486,16.7258,16.7258,19600.0
2007-09-25 14:20:00,29.33,29.33,29.31,29.32,16800.0,16.7372,16.7372,16.7258,16.7315,16800.0
2007-09-25 14:25:00,29.33,29.35,29.33,29.33,19600.0,16.7372,16.7486,16.7372,16.7372,19600.0
2007-09-25 14:30:00,29.33,29.35,29.33,29.33,20400.0,16.7372,16.7486,16.7372,16.7372,20400.0
2007-09-25 14:35:00,29.33,29.34,29.31,29.32,24200.0,16.7372,16.7429,16.7258,16.7315,24200.0
2007-09-25 14:40:00,29.32,29.34,29.3,29.31,28400.0,16.7315,16.7429,16.7201,16.7258,28400.0
2007-09-25 14:45:00,29.32,29.37,29.31,29.34,35200.0,16.7315,16.7601,16.7258,16.7429,35200.0
2007-09-25 14:50:00,29.33,29.34,29.31,29.32,27200.0,16.7372,16.7429,16.7258,16.7315,27200.0
2007-09-25 14:55:00,29.32,29.36,29.31,29.34,32000.0,16.7315,16.7544,16.7258,16.7429,32000.0
2007-09-25 15:00:00,29.36,29.37,29.34,29.35,29200.0,16.7544,16.7601,16.7429,16.7486,29200.0
2007-09-25 15:05:00,29.35,29.36,29.34,29.36,59000.0,16.7486,16.7544,16.7429,16.7544,59000.0
2007-09-25 15:10:00,29.36,29.39,29.33,29.35,26000.0,16.7544,16.7715,16.7372,16.7486,26000.0
2007-09-25 15:15:00,29.35,29.38,29.34,29.35,24200.0,16.7486,16.7658,16.7429,16.7486,24200.0
2007-09-25 15:20:00,29.36,29.36,29.34,29.34,24200.0,16.7544,16.7544,16.7429,16.7429,24200.0
2007-09-25 15:25:00,29.34,29.38,29.33,29.37,40400.0,16.7429,16.7658,16.7372,16.7601,40400.0
2007-09-25 15:30:00,29.38,29.39,29.35,29.36,30000.0,16.7658,16.7715,16.7486,16.7544,30000.0
2007-09-25 15:35:00,29.36,29.38,29.35,29.35,45600.0,16.7544,16.7658,16.7486,16.7486,45600.0
2007-09-25 15:40:00,29.35,29.35,29.3,29.33,81200.0,16.7486,16.7486,16.7201,16.7372,81200.0
2007-09-25 15:45:00,29.33,29.35,29.31,29.32,59200.0,16.7372,16.7486,16.7258,16.7315,59200.0
2007-09-25 15:50:00,29.33,29.33,29.26,29.3,61800.0,16.7372,16.7372,16.6973,16.7201,61800.0
2007-09-25 15:55:00,29.3,29.39,29.28,29.35,151000.0,16.7201,16.7715,16.7087,16.7486,151000.0
2007-09-26 09:30:00,29.43,29.51,29.37,29.51,60800.0,16.7943,16.8399,16.7601,16.8399,60800.0
2007-09-26 09:35:00,29.5,29.61,29.46,29.59,31200.0,16.8342,16.897,16.8114,16.8856,31200.0
2007-09-26 09:40:00,29.63,29.64,29.53,29.61,30000.0,16.9084,16.9141,16.8514,16.897,30000.0
2007-09-26 09:45:00,29.61,29.65,29.54,29.54,41600.0,16.897,16.9198,16.8571,16.8571,41600.0
2007-09-26 09:50:00,29.54,29.59,29.52,29.57,26400.0,16.8571,16.8856,16.8457,16.8742,26400.0
2007-09-26 09:55:00,29.59,29.63,29.52,29.61,36200.0,16.8856,16.9084,16.8457,16.897,36200.0
2007-09-26 10:00:00,29.58,29.67,29.56,29.6,40000.0,16.8799,16.9313,16.8685,16.8913,40000.0
2007-09-26 10:05:00,29.59,29.6,29.54,29.57,38600.0,16.8856,16.8913,16.8571,16.8742,38600.0
2007-09-26 10:10:00,29.57,29.65,29.57,29.59,39800.0,16.8742,16.9198,16.8742,16.8856,39800.0
2007-09-26 10:15:00,29.58,29.6,29.57,29.59,16400.0,16.8799,16.8913,16.8742,16.8856,16400.0
2007-09-26 10:20:00,29.59,29.7,29.58,29.67,64400.0,16.8856,16.9484,16.8799,16.9313,64400.0
2007-09-26 10:25:00,29.67,29.74,29.66,29.71,38000.0,16.9313,16.9712,16.9255,16.9541,38000.0
2007-09-26 10:30:00,29.72,29.72,29.66,29.67,33400.0,16.9598,16.9598,16.9255,16.9313,33400.0
2007-09-26 10:35:00,29.68,29.73,29.66,29.72,33000.0,16.937,16.9655,16.9255,16.9598,33000.0
2007-09-26 10:40:00,29.72,29.75,29.69,29.75,24400.0,16.9598,16.9769,16.9427,16.9769,24400.0
2007-09-26 10:45:00,29.75,29.77,29.72,29.73,18800.0,16.9769,16.9883,16.9598,16.9655,18800.0
2007-09-26 10:50:00,29.73,29.75,29.68,29.73,30000.0,16.9655,16.9769,16.937,16.9655,30000.0
2007-09-26 10:55:00,29.75,29.76,29.71,29.73,14600.0,16.9769,16.9826,16.9541,16.9655,14600.0
2007-09-26 11:00:00,29.71,29.74,29.7,29.71,17800.0,16.9541,16.9712,16.9484,16.9541,17800.0
2007-09-26 11:05:00,29.71,29.86,29.71,29.84,81400.0,16.9541,17.0397,16.9541,17.0283,81400.0
2007-09-26 11:10:00,29.84,29.88,29.8,29.83,62000.0,17.0283,17.0511,17.0054,17.0226,62000.0
2007-09-26 11:15:00,29.84,29.84,29.76,29.77,42600.0,17.0283,17.0283,16.9826,16.9883,42600.0
2007-09-26 11:20:00,29.77,29.8,29.75,29.78,25000.0,16.9883,17.0054,16.9769,16.994,25000.0
2007-09-26 11:25:00,29.77,29.83,29.77,29.8,28000.0,16.9883,17.0226,16.9883,17.0054,28000.0
2007-09-26 11:30:00,29.81,29.83,29.79,29.81,19800.0,17.0111,17.0226,16.9997,17.0111,19800.0
2007-09-26 11:35:00,29.81,29.85,29.81,29.83,22200.0,17.0111,17.034,17.0111,17.0226,22200.0
2007-09-26 11:40:00,29.83,29.92,29.83,29.9,37000.0,17.0226,17.0739,17.0226,17.0625,37000.0
2007-09-26 11:45:00,29.9,29.93,29.89,29.92,36600.0,17.0625,17.0796,17.0568,17.0739,36600.0
2007-09-26 11:50:00,29.92,29.93,29.85,29.86,22600.0,17.0739,17.0796,17.034,17.0397,22600.0
2007-09-26 11:55:00,29.86,29.91,29.83,29.89,22800.0,17.0397,17.0682,17.0226,17.0568,22800.0
2007-09-26 12:00:00,29.89,29.89,29.82,29.86,16200.0,17.0568,17.0568,17.0169,17.0397,16200.0
2007-09-26 12:05:00,29.86,29.88,29.79,29.79,41800.0,17.0397,17.0511,16.9997,16.9997,41800.0
2007-09-26 12:10:00,29.78,29.8,29.77,29.78,23200.0,16.994,17.0054,16.9883,16.994,23200.0
2007-09-26 12:15:00,29.78,29.79,29.73,29.73,29800.0,16.994,16.9997,16.9655,16.9655,29800.0
2007-09-26 12:20:00,29.73,29.75,29.69,29.69,27800.0,16.9655,16.9769,16.9427,16.9427,27800.0
2007-09-26 12:25:00,29.69,29.71,29.68,29.69,19600.0,16.9427,16.9541,16.937,16.9427,19600.0
2007-09-26 12:30:00,29.68,29.68,29.65,29.68,15800.0,16.937,16.937,16.9198,16.937,15800.0
2007-09-26 12:35:00,29.67,29.7,29.66,29.69,21400.0,16.9313,16.9484,16.9255,16.9427,21400.0
2007-09-26 12:40:00,29.69,29.69,29.67,29.67,16400.0,16.9427,16.9427,16.9313,16.9313,16400.0
2007-09-26 12:45:00,29.66,29.68,29.63,29.63,42600.0,16.9255,16.937,16.9084,16.9084,42600.0
2007-09-26 12:50:00,29.64,29.68,29.63,29.67,28600.0,16.9141,16.937,16.9084,16.9313,28600.0
2007-09-26 12:55:00,29.67,29.68,29.66,29.66,8200.0,16.9313,16.937,16.9255,16.9255,8200.0
2007-09-26 13:00:00,29.66,29.66,29.66,29.66,21600.0,16.9255,16.9255,16.9255,16.9255,21600.0
2007-09-26 13:05:00,29.66,29.68,29.66,29.66,31400.0,16.9255,16.937,16.9255,16.9255,31400.0
2007-09-26 13:10:00,29.67,29.68,29.66,29.66,17400.0,16.9313,16.937,16.9255,16.9255,17400.0
2007-09-26 13:15:00,29.67,29.67,29.63,29.66,23000.0,16.9313,16.9313,16.9084,16.9255,23000.0
2007-09-26 13:20:00,29.65,29.65,29.6,29.61,11200.0,16.9198,16.9198,16.8913,16.897,11200.0
2007-09-26 13:25:00,29.61,29.61,29.6,29.61,18200.0,16.897,16.897,16.8913,16.897,18200.0
2007-09-26 13:30:00,29.6,29.61,29.55,29.57,28600.0,16.8913,16.897,16.8628,16.8742,28600.0
2007-09-26 13:35:00,29.56,29.57,29.55,29.57,39200.0,16.8685,16.8742,16.8628,16.8742,39200.0
2007-09-26 13:40:00,29.57,29.57,29.49,29.5,53200.0,16.8742,16.8742,16.8285,16.8342,53200.0
2007-09-26 13:45:00,29.5,29.54,29.47,29.54,31400.0,16.8342,16.8571,16.8171,16.8571,31400.0
2007-09-26 13:50:00,29.53,29.55,29.5,29.5,39800.0,16.8514,16.8628,16.8342,16.8342,39800.0
2007-09-26 13:55:00,29.52,29.52,29.44,29.47,31200.0,16.8457,16.8457,16.8,16.8171,31200.0
2007-09-26 14:00:00,29.47,29.51,29.47,29.49,36200.0,16.8171,16.8399,16.8171,16.8285,36200.0
2007-09-26 14:05:00,29.49,29.53,29.49,29.53,26200.0,16.8285,16.8514,16.8285,16.8514,26200.0
2007-09-26 14:10:00,29.53,29.55,29.51,29.55,16800.0,16.8514,16.8628,16.8399,16.8628,16800.0
2007-09-26 14:15:00,29.55,29.6,29.55,29.56,18600.0,16.8628,16.8913,16.8628,16.8685,18600.0
2007-09-26 14:20:00,29.56,29.61,29.56,29.6,22000.0,16.8685,16.897,16.8685,16.8913,22000.0
2007-09-26 14:25:00,29.6,29.61,29.59,29.6,18000.0,16.8913,16.897,16.8856,16.8913,18000.0
2007-09-26 14:30:00,29.6,29.65,29.6,29.6,22000.0,16.8913,16.9198,16.8913,16.8913,22000.0
2007-09-26 14:35:00,29.6,29.62,29.57,29.58,33000.0,16.8913,16.9027,16.8742,16.8799,33000.0
2007-09-26 14:40:00,29.58,29.59,29.55,29.56,23600.0,16.8799,16.8856,16.8628,16.8685,23600.0
2007-09-26 14:45:00,29.55,29.58,29.53,29.53,96400.0,16.8628,16.8799,16.8514,16.8514,96400.0
2007-09-26 14:50:00,29.53,29.56,29.52,29.52,31800.0,16.8514,16.8685,16.8457,16.8457,31800.0
2007-09-26 14:55:00,29.52,29.56,29.5,29.51,41400.0,16.8457,16.8685,16.8342,16.8399,41400.0
2007-09-26 15:00:00,29.51,29.52,29.5,29.5,22600.0,16.8399,16.8457,16.8342,16.8342,22600.0
2007-09-26 15:05:00,29.51,29.57,29.49,29.57,53400.0,16.8399,16.8742,16.8285,16.8742,53400.0
2007-09-26 15:10:00,29.57,29.58,29.55,29.58,38200.0,16.8742,16.8799,16.8628,16.8799,38200.0
2007-09-26 15:15:00,29.58,29.62,29.56,29.59,53600.0,16.8799,16.9027,16.8685,16.8856,53600.0
2007-09-26 15:20:00,29.59,29.61,29.54,29.54,36800.0,16.8856,16.897,16.8571,16.8571,36800.0
2007-09-26 15:25:00,29.54,29.58,29.52,29.58,71600.0,16.8571,16.8799,16.8457,16.8799,71600.0
2007-09-26 15:30:00,29.58,29.59,29.53,29.53,33000.0,16.8799,16.8856,16.8514,16.8514,33000.0
2007-09-26 15:35:00,29.54,29.56,29.52,29.53,55200.0,16.8571,16.8685,16.8457,16.8514,55200.0
2007-09-26 15:40:00,29.52,29.53,29.49,29.5,41600.0,16.8457,16.8514,16.8285,16.8342,41600.0
2007-09-26 15:45:00,29.49,29.51,29.48,29.5,103000.0,16.8285,16.8399,16.8228,16.8342,103000.0
2007-09-26 15:50:00,29.5,29.53,29.5,29.52,79800.0,16.8342,16.8514,16.8342,16.8457,79800.0
2007-09-26 15:55:00,29.52,29.56,29.5,29.56,125600.0,16.8457,16.8685,16.8342,16.8685,125600.0
2007-09-27 09:30:00,29.5,29.56,29.5,29.55,50200.0,16.8342,16.8685,16.8342,16.8628,50200.0
2007-09-27 09:35:00,29.53,29.56,29.43,29.43,21600.0,16.8514,16.8685,16.7943,16.7943,21600.0
2007-09-27 09:40:00,29.4,29.47,29.39,29.45,28000.0,16.7772,16.8171,16.7715,16.8057,28000.0
2007-09-27 09:45:00,29.46,29.6,29.46,29.6,47800.0,16.8114,16.8913,16.8114,16.8913,47800.0
2007-09-27 09:50:00,29.59,29.63,29.56,29.61,36200.0,16.8856,16.9084,16.8685,16.897,36200.0
2007-09-27 09:55:00,29.6,29.63,29.51,29.57,46800.0,16.8913,16.9084,16.8399,16.8742,46800.0
2007-09-27 10:00:00,29.55,29.61,29.42,29.52,75800.0,16.8628,16.897,16.7886,16.8457,75800.0
2007-09-27 10:05:00,29.53,29.55,29.48,29.52,17800.0,16.8514,16.8628,16.8228,16.8457,17800.0
2007-09-27 10:10:00,29.52,29.52,29.42,29.44,35800.0,16.8457,16.8457,16.7886,16.8,35800.0
2007-09-27 10:15:00,29.44,29.52,29.43,29.52,20600.0,16.8,16.8457,16.7943,16.8457,20600.0
2007-09-27 10:20:00,29.51,29.53,29.49,29.5,13400.0,16.8399,16.8514,16.8285,16.8342,13400.0
2007-09-27 10:25:00,29.5,29.53,29.46,29.46,16600.0,16.8342,16.8514,16.8114,16.8114,16600.0
2007-09-27 10:30:00,29.45,29.52,29.45,29.5,34200.0,16.8057,16.8457,16.8057,16.8342,34200.0
2007-09-27 10:35:00,29.5,29.52,29.47,29.52,21600.0,16.8342,16.8457,16.8171,16.8457,21600.0
2007-09-27 10:40:00,29.51,29.52,29.48,29.52,12200.0,16.8399,16.8457,16.8228,16.8457,12200.0
2007-09-27 10:45:00,29.52,29.54,29.5,29.53,32000.0,16.8457,16.8571,16.8342,16.8514,32000.0
2007-09-27 10:50:00,29.53,29.53,29.5,29.52,19400.0,16.8514,16.8514,16.8342,16.8457,19400.0
2007-09-27 10:55:00,29.52,29.57,29.52,29.56,16800.0,16.8457,16.8742,16.8457,16.8685,16800.0
2007-09-27 11:00:00,29.57,29.57,29.55,29.55,8000.0,16.8742,16.8742,16.8628,16.8628,8000.0
2007-09-27 11:05:00,29.55,29.55,29.52,29.52,11800.0,16.8628,16.8628,16.8457,16.8457,11800.0
2007-09-27 11:10:00,29.54,29.55,29.5,29.54,25600.0,16.8571,16.8628,16.8342,16.8571,25600.0
2007-09-27 11:15:00,29.53,29.55,29.5,29.52,8000.0,16.8514,16.8628,16.8342,16.8457,8000.0
2007-09-27 11:20:00,29.51,29.53,29.47,29.5,28000.0,16.8399,16.8514,16.8171,16.8342,28000.0
2007-09-27 11:25:00,29.5,29.51,29.43,29.44,18600.0,16.8342,16.8399,16.7943,16.8,18600.0
2007-09-27 11:30:00,29.43,29.43,29.39,29.39,53000.0,16.7943,16.7943,16.7715,16.7715,53000.0
2007-09-27 11:35:00,29.39,29.41,29.38,29.38,13600.0,16.7715,16.7829,16.7658,16.7658,13600.0
2007-09-27 11:40:00,29.39,29.41,29.36,29.39,12800.0,16.7715,16.7829,16.7544,16.7715,12800.0
2007-09-27 11:45:00,29.38,29.4,29.36,29.4,13600.0,16.7658,16.7772,16.7544,16.7772,13600.0
2007-09-27 11:50:00,29.39,29.44,29.39,29.39,37800.0,16.7715,16.8,16.7715,16.7715,37800.0
2007-09-27 11:55:00,29.4,29.41,29.37,29.38,70600.0,16.7772,16.7829,16.7601,16.7658,70600.0
2007-09-27 12:00:00,29.38,29.42,29.38,29.4,21800.0,16.7658,16.7886,16.7658,16.7772,21800.0
2007-09-27 12:05:00,29.4,29.41,29.38,29.4,30800.0,16.7772,16.7829,16.7658,16.7772,30800.0
2007-09-27 12:10:00,29.4,29.4,29.39,29.4,20800.0,16.7772,16.7772,16.7715,16.7772,20800.0
2007-09-27 12:15:00,29.4,29.4,29.34,29.35,23600.0,16.7772,16.7772,16.7429,16.7486,23600.0
2007-09-27 12:20:00,29.36,29.36,29.33,29.35,6200.0,16.7544,16.7544,16.7372,16.7486,6200.0
2007-09-27 12:25:00,29.36,29.36,29.34,29.34,8000.0,16.7544,16.7544,16.7429,16.7429,8000.0
2007-09-27 12:30:00,29.34,29.37,29.32,29.34,42000.0,16.7429,16.7601,16.7315,16.7429,42000.0
2007-09-27 12:35:00,29.34,29.36,29.31,29.33,18200.0,16.7429,16.7544,16.7258,16.7372,18200.0
2007-09-27 12:40:00,29.33,29.33,29.28,29.3,23800.0,16.7372,16.7372,16.7087,16.7201,23800.0
2007-09-27 12:45:00,29.29,29.32,29.29,29.3,12800.0,16.7144,16.7315,16.7144,16.7201,12800.0
2007-09-27 12:50:00,29.3,29.32,29.25,29.31,46600.0,16.7201,16.7315,16.6916,16.7258,46600.0
2007-09-27 12:55:00,29.32,29.32,29.28,29.28,12200.0,16.7315,16.7315,16.7087,16.7087,12200.0
2007-09-27 13:00:00,29.28,29.31,29.25,29.27,36600.0,16.7087,16.7258,16.6916,16.703,36600.0
2007-09-27 13:05:00,29.28,29.35,29.28,29.34,47000.0,16.7087,16.7486,16.7087,16.7429,47000.0
2007-09-27 13:10:00,29.34,29.35,29.33,29.35,8000.0,16.7429,16.7486,16.7372,16.7486,8000.0
2007-09-27 13:15:00,29.35,29.38,29.34,29.36,22600.0,16.7486,16.7658,16.7429,16.7544,22600.0
2007-09-27 13:20:00,29.36,29.36,29.34,29.36,7800.0,16.7544,16.7544,16.7429,16.7544,7800.0
2007-09-27 13:25:00,29.36,29.36,29.33,29.33,10600.0,16.7544,16.7544,16.7372,16.7372,10600.0
2007-09-27 13:30:00,29.33,29.33,29.31,29.32,12000.0,16.7372,16.7372,16.7258,16.7315,12000.0
2007-09-27 13:35:00,29.31,29.32,29.27,29.27,41800.0,16.7258,16.7315,16.703,16.703,41800.0
2007-09-27 13:40:00,29.27,29.28,29.25,29.28,9400.0,16.703,16.7087,16.6916,16.7087,9400.0
2007-09-27 13:45:00,29.27,29.27,29.25,29.26,14200.0,16.703,16.703,16.6916,16.6973,14200.0
2007-09-27 13:50:00,29.27,29.28,29.26,29.28,13000.0,16.703,16.7087,16.6973,16.7087,13000.0
2007-09-27 13:55:00,29.28,29.29,29.27,29.28,11800.0,16.7087,16.7144,16.703,16.7087,11800.0
2007-09-27 14:00:00,29.29,29.31,29.25,29.31,24400.0,16.7144,16.7258,16.6916,16.7258,24400.0
2007-09-27 14:05:00,29.31,29.37,29.31,29.35,31400.0,16.7258,16.7601,16.7258,16.7486,31400.0
2007-09-27 14:10:00,29.35,29.36,29.33,29.34,26800.0,16.7486,16.7544,16.7372,16.7429,26800.0
2007-09-27 14:15:00,29.34,29.35,29.31,29.33,27600.0,16.7429,16.7486,16.7258,16.7372,27600.0
2007-09-27 14:20:00,29.33,29.35,29.33,29.34,15000.0,16.7372,16.7486,16.7372,16.7429,15000.0
2007-09-27 14:25:00,29.34,29.36,29.33,29.34,26400.0,16.7429,16.7544,16.7372,16.7429,26400.0
2007-09-27 14:30:00,29.35,29.36,29.33,29.34,19000.0,16.7486,16.7544,16.7372,16.7429,19000.0
2007-09-27 14:35:00,29.34,29.34,29.3,29.32,25800.0,16.7429,16.7429,16.7201,16.7315,25800.0
2007-09-27 14:40:00,29.32,29.32,29.3,29.3,16800.0,16.7315,16.7315,16.7201,16.7201,16800.0
2007-09-27 14:45:00,29.3,29.31,29.29,29.31,26800.0,16.7201,16.7258,16.7144,16.7258,26800.0
2007-09-27 14:50:00,29.32,29.35,29.31,29.32,33600.0,16.7315,16.7486,16.7258,16.7315,33600.0
2007-09-27 14:55:00,29.32,29.34,29.31,29.34,26400.0,16.7315,16.7429,16.7258,16.7429,26400.0
2007-09-27 15:00:00,29.34,29.38,29.34,29.37,35600.0,16.7429,16.7658,16.7429,16.7601,35600.0
2007-09-27 15:05:00,29.37,29.4,29.36,29.38,39000.0,16.7601,16.7772,16.7544,16.7658,39000.0
2007-09-27 15:10:00,29.38,29.4,29.38,29.4,28800.0,16.7658,16.7772,16.7658,16.7772,28800.0
2007-09-27 15:15:00,29.4,29.41,29.38,29.39,27800.0,16.7772,16.7829,16.7658,16.7715,27800.0
2007-09-27 15:20:00,29.39,29.41,29.38,29.4,29600.0,16.7715,16.7829,16.7658,16.7772,29600.0
2007-09-27 15:25:00,29.4,29.42,29.36,29.38,35800.0,16.7772,16.7886,16.7544,16.7658,35800.0
2007-09-27 15:30:00,29.38,29.38,29.36,29.36,22200.0,16.7658,16.7658,16.7544,16.7544,22200.0
2007-09-27 15:35:00,29.36,29.36,29.33,29.34,19400.0,16.7544,16.7544,16.7372,16.7429,19400.0
2007-09-27 15:40:00,29.34,29.36,29.33,29.36,40400.0,16.7429,16.7544,16.7372,16.7544,40400.0
2007-09-27 15:45:00,29.36,29.36,29.34,29.34,32000.0,16.7544,16.7544,16.7429,16.7429,32000.0
2007-09-27 15:50:00,29.34,29.36,29.32,29.36,46800.0,16.7429,16.7544,16.7315,16.7544,46800.0
2007-09-27 15:55:00,29.36,29.45,29.36,29.42,155200.0,16.7544,16.8057,16.7544,16.7886,155200.0
2007-09-28 09:30:00,29.36,29.6,29.3,29.46,39000.0,16.7544,16.8913,16.7201,16.8114,39000.0
2007-09-28 09:35:00,29.45,29.57,29.44,29.56,12800.0,16.8057,16.8742,16.8,16.8685,12800.0
2007-09-28 09:40:00,29.56,29.67,29.54,29.63,37600.0,16.8685,16.9313,16.8571,16.9084,37600.0
2007-09-28 09:45:00,29.63,29.73,29.61,29.71,43600.0,16.9084,16.9655,16.897,16.9541,43600.0
2007-09-28 09:50:00,29.72,29.72,29.64,29.68,16800.0,16.9598,16.9598,16.9141,16.937,16800.0
2007-09-28 09:55:00,29.68,29.7,29.59,29.61,29400.0,16.937,16.9484,16.8856,16.897,29400.0
2007-09-28 10:00:00,29.61,29.66,29.59,29.61,32800.0,16.897,16.9255,16.8856,16.897,32800.0
2007-09-28 10:05:00,29.6,29.61,29.58,29.61,15600.0,16.8913,16.897,16.8799,16.897,15600.0
2007-09-28 10:10:00,29.61,29.63,29.6,29.61,18000.0,16.897,16.9084,16.8913,16.897,18000.0
2007-09-28 10:15:00,29.6,29.6,29.56,29.56,26200.0,16.8913,16.8913,16.8685,16.8685,26200.0
2007-09-28 10:20:00,29.57,29.58,29.55,29.57,15000.0,16.8742,16.8799,16.8628,16.8742,15000.0
2007-09-28 10:25:00,29.57,29.58,29.53,29.53,21000.0,16.8742,16.8799,16.8514,16.8514,21000.0
2007-09-28 10:30:00,29.53,29.53,29.4,29.42,31600.0,16.8514,16.8514,16.7772,16.7886,31600.0
2007-09-28 10:35:00,29.42,29.42,29.37,29.38,22200.0,16.7886,16.7886,16.7601,16.7658,22200.0
2007-09-28 10:40:00,29.38,29.39,29.36,29.37,15000.0,16.7658,16.7715,16.7544,16.7601,15000.0
2007-09-28 10:45:00,29.39,29.39,29.34,29.36,21000.0,16.7715,16.7715,16.7429,16.7544,21000.0
2007-09-28 10:50:00,29.36,29.45,29.36,29.44,33000.0,16.7544,16.8057,16.7544,16.8,33000.0
2007-09-28 10:55:00,29.46,29.47,29.44,29.45,8200.0,16.8114,16.8171,16.8,16.8057,8200.0
2007-09-28 11:00:00,29.47,29.47,29.45,29.45,5400.0,16.8171,16.8171,16.8057,16.8057,5400.0
2007-09-28 11:05:00,29.45,29.47,29.41,29.41,25200.0,16.8057,16.8171,16.7829,16.7829,25200.0
2007-09-28 11:10:00,29.41,29.42,29.39,29.41,10000.0,16.7829,16.7886,16.7715,16.7829,10000.0
2007-09-28 11:15:00,29.41,29.41,29.38,29.38,14600.0,16.7829,16.7829,16.7658,16.7658,14600.0
2007-09-28 11:20:00,29.38,29.48,29.38,29.47,40600.0,16.7658,16.8228,16.7658,16.8171,40600.0
2007-09-28 11:25:00,29.46,29.47,29.42,29.42,16400.0,16.8114,16.8171,16.7886,16.7886,16400.0
2007-09-28 11:30:00,29.42,29.42,29.38,29.38,14600.0,16.7886,16.7886,16.7658,16.7658,14600.0
2007-09-28 11:35:00,29.38,29.38,29.34,29.36,24400.0,16.7658,16.7658,16.7429,16.7544,24400.0
2007-09-28 11:40:00,29.35,29.36,29.34,29.36,17800.0,16.7486,16.7544,16.7429,16.7544,17800.0
2007-09-28 11:45:00,29.36,29.36,29.33,29.34,25200.0,16.7544,16.7544,16.7372,16.7429,25200.0
2007-09-28 11:50:00,29.33,29.33,29.31,29.33,10600.0,16.7372,16.7372,16.7258,16.7372,10600.0
2007-09-28 11:55:00,29.33,29.34,29.31,29.32,22000.0,16.7372,16.7429,16.7258,16.7315,22000.0
2007-09-28 12:00:00,29.32,29.32,29.31,29.31,7000.0,16.7315,16.7315,16.7258,16.7258,7000.0
2007-09-28 12:05:00,29.3,29.32,29.3,29.31,17200.0,16.7201,16.7315,16.7201,16.7258,17200.0
2007-09-28 12:10:00,29.3,29.3,29.27,29.27,12600.0,16.7201,16.7201,16.703,16.703,12600.0
2007-09-28 12:15:00,29.27,29.28,29.25,29.25,11800.0,16.703,16.7087,16.6916,16.6916,11800.0
2007-09-28 12:20:00,29.25,29.27,29.25,29.27,12200.0,16.6916,16.703,16.6916,16.703,12200.0
2007-09-28 12:25:00,29.26,29.27,29.25,29.27,16400.0,16.6973,16.703,16.6916,16.703,16400.0
2007-09-28 12:30:00,29.27,29.28,29.25,29.27,11400.0,16.703,16.7087,16.6916,16.703,11400.0
2007-09-28 12:35:00,29.28,29.29,29.28,29.28,11800.0,16.7087,16.7144,16.7087,16.7087,11800.0
2007-09-28 12:40:00,29.29,29.29,29.28,29.28,7000.0,16.7144,16.7144,16.7087,16.7087,7000.0
2007-09-28 12:45:00,29.28,29.28,29.27,29.28,11200.0,16.7087,16.7087,16.703,16.7087,11200.0
2007-09-28 12:50:00,29.28,29.29,29.27,29.29,21400.0,16.7087,16.7144,16.703,16.7144,21400.0
2007-09-28 12:55:00,29.28,29.29,29.28,29.29,15600.0,16.7087,16.7144,16.7087,16.7144,15600.0
2007-09-28 13:00:00,29.29,29.29,29.28,29.29,20000.0,16.7144,16.7144,16.7087,16.7144,20000.0
2007-09-28 13:05:00,29.29,29.29,29.27,29.27,19800.0,16.7144,16.7144,16.703,16.703,19800.0
2007-09-28 13:10:00,29.27,29.28,29.25,29.28,15600.0,16.703,16.7087,16.6916,16.7087,15600.0
2007-09-28 13:15:00,29.27,29.33,29.27,29.33,32200.0,16.703,16.7372,16.703,16.7372,32200.0
2007-09-28 13:20:00,29.33,29.33,29.31,29.32,15600.0,16.7372,16.7372,16.7258,16.7315,15600.0
2007-09-28 13:25:00,29.32,29.33,29.31,29.33,16800.0,16.7315,16.7372,16.7258,16.7372,16800.0
2007-09-28 13:30:00,29.33,29.33,29.32,29.33,18000.0,16.7372,16.7372,16.7315,16.7372,18000.0
2007-09-28 13:35:00,29.32,29.34,29.32,29.33,23400.0,16.7315,16.7429,16.7315,16.7372,23400.0
2007-09-28 13:40:00,29.33,29.35,29.33,29.33,17000.0,16.7372,16.7486,16.7372,16.7372,17000.0
2007-09-28 13:45:00,29.34,29.34,29.32,29.32,10200.0,16.7429,16.7429,16.7315,16.7315,10200.0
2007-09-28 13:50:00,29.32,29.33,29.32,29.33,15000.0,16.7315,16.7372,16.7315,16.7372,15000.0
2007-09-28 13:55:00,29.32,29.33,29.32,29.33,16200.0,16.7315,16.7372,16.7315,16.7372,16200.0
2007-09-28 14:00:00,29.33,29.34,29.32,29.33,42000.0,16.7372,16.7429,16.7315,16.7372,42000.0
2007-09-28 14:05:00,29.33,29.33,29.32,29.33,13200.0,16.7372,16.7372,16.7315,16.7372,13200.0
2007-09-28 14:10:00,29.33,29.33,29.25,29.25,70600.0,16.7372,16.7372,16.6916,16.6916,70600.0
2007-09-28 14:15:00,29.25,29.27,29.24,29.24,27600.0,16.6916,16.703,16.6859,16.6859,27600.0
2007-09-28 14:20:00,29.24,29.26,29.24,29.25,53800.0,16.6859,16.6973,16.6859,16.6916,53800.0
2007-09-28 14:25:00,29.25,29.25,29.24,29.25,44000.0,16.6916,16.6916,16.6859,16.6916,44000.0
2007-09-28 14:30:00,29.25,29.25,29.24,29.25,35200.0,16.6916,16.6916,16.6859,16.6916,35200.0
2007-09-28 14:35:00,29.25,29.25,29.23,29.23,22000.0,16.6916,16.6916,16.6802,16.6802,22000.0
2007-09-28 14:40:00,29.23,29.25,29.23,29.25,26800.0,16.6802,16.6916,16.6802,16.6916,26800.0
2007-09-28 14:45:00,29.24,29.25,29.23,29.23,31800.0,16.6859,16.6916,16.6802,16.6802,31800.0
2007-09-28 14:50:00,29.23,29.23,29.18,29.18,31800.0,16.6802,16.6802,16.6516,16.6516,31800.0
2007-09-28 14:55:00,29.18,29.22,29.17,29.22,62600.0,16.6516,16.6745,16.6459,16.6745,62600.0
2007-09-28 15:00:00,29.22,29.25,29.22,29.22,72000.0,16.6745,16.6916,16.6745,16.6745,72000.0
2007-09-28 15:05:00,29.23,29.24,29.2,29.2,35600.0,16.6802,16.6859,16.663,16.663,35600.0
2007-09-28 15:10:00,29.21,29.21,29.14,29.15,65400.0,16.6688,16.6688,16.6288,16.6345,65400.0
2007-09-28 15:15:00,29.15,29.15,29.09,29.1,62400.0,16.6345,16.6345,16.6003,16.606,62400.0
2007-09-28 15:20:00,29.1,29.11,29.08,29.1,37200.0,16.606,16.6117,16.5946,16.606,37200.0
2007-09-28 15:25:00,29.11,29.11,29.07,29.08,32200.0,16.6117,16.6117,16.5889,16.5946,32200.0
2007-09-28 15:30:00,29.08,29.1,29.08,29.1,42400.0,16.5946,16.606,16.5946,16.606,42400.0
2007-09-28 15:35:00,29.1,29.11,29.09,29.09,82000.0,16.606,16.6117,16.6003,16.6003,82000.0
2007-09-28 15:40:00,29.09,29.12,29.08,29.1,68600.0,16.6003,16.6174,16.5946,16.606,68600.0
2007-09-28 15:45:00,29.1,29.12,29.09,29.1,69600.0,16.606,16.6174,16.6003,16.606,69600.0
2007-09-28 15:50:00,29.1,29.11,29.08,29.11,99400.0,16.606,16.6117,16.5946,16.6117,99400.0
2007-09-28 15:55:00,29.11,29.11,29.04,29.07,143800.0,16.6117,16.6117,16.5717,16.5889,143800.0
2007-10-01 09:30:00,29.2,29.45,29.06,29.37,43600.0,16.663,16.8057,16.5832,16.7601,43600.0
2007-10-01 09:35:00,29.37,29.43,29.32,29.38,40400.0,16.7601,16.7943,16.7315,16.7658,40400.0
2007-10-01 09:40:00,29.39,29.44,29.34,29.41,65000.0,16.7715,16.8,16.7429,16.7829,65000.0
2007-10-01 09:45:00,29.41,29.49,29.38,29.49,45600.0,16.7829,16.8285,16.7658,16.8285,45600.0
2007-10-01 09:50:00,29.48,29.48,29.38,29.42,42600.0,16.8228,16.8228,16.7658,16.7886,42600.0
2007-10-01 09:55:00,29.42,29.45,29.39,29.39,31200.0,16.7886,16.8057,16.7715,16.7715,31200.0
2007-10-01 10:00:00,29.4,29.43,29.38,29.41,37200.0,16.7772,16.7943,16.7658,16.7829,37200.0
2007-10-01 10:05:00,29.4,29.48,29.39,29.45,61200.0,16.7772,16.8228,16.7715,16.8057,61200.0
2007-10-01 10:10:00,29.45,29.46,29.42,29.43,55200.0,16.8057,16.8114,16.7886,16.7943,55200.0
2007-10-01 10:15:00,29.46,29.5,29.45,29.49,31400.0,16.8114,16.8342,16.8057,16.8285,31400.0
2007-10-01 10:20:00,29.49,29.52,29.46,29.48,46200.0,16.8285,16.8457,16.8114,16.8228,46200.0
2007-10-01 10:25:00,29.49,29.5,29.48,29.48,28600.0,16.8285,16.8342,16.8228,16.8228,28600.0
2007-10-01 10:30:00,29.48,29.53,29.48,29.52,33400.0,16.8228,16.8514,16.8228,16.8457,33400.0
2007-10-01 10:35:00,29.51,29.58,29.51,29.56,31400.0,16.8399,16.8799,16.8399,16.8685,31400.0
2007-10-01 10:40:00,29.56,29.6,29.55,29.6,31400.0,16.8685,16.8913,16.8628,16.8913,31400.0
2007-10-01 10:45:00,29.6,29.63,29.6,29.62,20400.0,16.8913,16.9084,16.8913,16.9027,20400.0
2007-10-01 10:50:00,29.62,29.64,29.62,29.64,13000.0,16.9027,16.9141,16.9027,16.9141,13000.0
2007-10-01 10:55:00,29.65,29.65,29.61,29.61,21200.0,16.9198,16.9198,16.897,16.897,21200.0
2007-10-01 11:00:00,29.61,29.61,29.54,29.56,22200.0,16.897,16.897,16.8571,16.8685,22200.0
2007-10-01 11:05:00,29.55,29.58,29.54,29.55,19200.0,16.8628,16.8799,16.8571,16.8628,19200.0
2007-10-01 11:10:00,29.55,29.61,29.54,29.57,37000.0,16.8628,16.897,16.8571,16.8742,37000.0
2007-10-01 11:15:00,29.57,29.62,29.56,29.6,16400.0,16.8742,16.9027,16.8685,16.8913,16400.0
2007-10-01 11:20:00,29.59,29.62,29.59,29.61,9600.0,16.8856,16.9027,16.8856,16.897,9600.0
2007-10-01 11:25:00,29.61,29.63,29.61,29.61,7600.0,16.897,16.9084,16.897,16.897,7600.0
2007-10-01 11:30:00,29.6,29.65,29.59,29.63,28600.0,16.8913,16.9198,16.8856,16.9084,28600.0
2007-10-01 11:35:00,29.64,29.69,29.6,29.6,51000.0,16.9141,16.9427,16.8913,16.8913,51000.0
2007-10-01 11:40:00,29.61,29.64,29.6,29.62,15600.0,16.897,16.9141,16.8913,16.9027,15600.0
2007-10-01 11:45:00,29.6,29.67,29.6,29.67,17800.0,16.8913,16.9313,16.8913,16.9313,17800.0
2007-10-01 11:50:00,29.68,29.74,29.67,29.74,16200.0,16.937,16.9712,16.9313,16.9712,16200.0
2007-10-01 11:55:00,29.75,29.75,29.7,29.73,10600.0,16.9769,16.9769,16.9484,16.9655,10600.0
2007-10-01 12:00:00,29.72,29.75,29.71,29.74,13800.0,16.9598,16.9769,16.9541,16.9712,13800.0
2007-10-01 12:05:00,29.74,29.75,29.72,29.73,10600.0,16.9712,16.9769,16.9598,16.9655,10600.0
2007-10-01 12:10:00,29.73,29.73,29.67,29.68,12200.0,16.9655,16.9655,16.9313,16.937,12200.0
2007-10-01 12:15:00,29.67,29.68,29.62,29.67,16400.0,16.9313,16.937,16.9027,16.9313,16400.0
2007-10-01 12:20:00,29.67,29.71,29.67,29.68,37800.0,16.9313,16.9541,16.9313,16.937,37800.0
2007-10-01 12:25:00,29.68,29.68,29.57,29.58,66200.0,16.937,16.937,16.8742,16.8799,66200.0
2007-10-01 12:30:00,29.58,29.59,29.5,29.52,52000.0,16.8799,16.8856,16.8342,16.8457,52000.0
2007-10-01 12:35:00,29.52,29.52,29.45,29.45,50200.0,16.8457,16.8457,16.8057,16.8057,50200.0
2007-10-01 12:40:00,29.45,29.48,29.39,29.4,33600.0,16.8057,16.8228,16.7715,16.7772,33600.0
2007-10-01 12:45:00,29.41,29.45,29.38,29.38,45200.0,16.7829,16.8057,16.7658,16.7658,45200.0
2007-10-01 12:50:00,29.37,29.39,29.36,29.37,28400.0,16.7601,16.7715,16.7544,16.7601,28400.0
2007-10-01 12:55:00,29.38,29.38,29.36,29.36,12800.0,16.7658,16.7658,16.7544,16.7544,12800.0
2007-10-01 13:00:00,29.36,29.38,29.36,29.38,8000.0,16.7544,16.7658,16.7544,16.7658,8000.0
2007-10-01 13:05:00,29.38,29.38,29.37,29.38,10800.0,16.7658,16.7658,16.7601,16.7658,10800.0
2007-10-01 13:10:00,29.38,29.4,29.38,29.39,24400.0,16.7658,16.7772,16.7658,16.7715,24400.0
2007-10-01 13:15:00,29.39,29.39,29.36,29.38,20600.0,16.7715,16.7715,16.7544,16.7658,20600.0
2007-10-01 13:20:00,29.38,29.38,29.35,29.36,22000.0,16.7658,16.7658,16.7486,16.7544,22000.0
2007-10-01 13:25:00,29.36,29.46,29.36,29.45,25000.0,16.7544,16.8114,16.7544,16.8057,25000.0
2007-10-01 13:30:00,29.45,29.45,29.4,29.42,25800.0,16.8057,16.8057,16.7772,16.7886,25800.0
2007-10-01 13:35:00,29.42,29.5,29.42,29.49,54800.0,16.7886,16.8342,16.7886,16.8285,54800.0
2007-10-01 13:40:00,29.49,29.55,29.48,29.51,61600.0,16.8285,16.8628,16.8228,16.8399,61600.0
2007-10-01 13:45:00,29.53,29.53,29.46,29.5,87600.0,16.8514,16.8514,16.8114,16.8342,87600.0
2007-10-01 13:50:00,29.5,29.52,29.48,29.52,15800.0,16.8342,16.8457,16.8228,16.8457,15800.0
2007-10-01 13:55:00,29.5,29.52,29.5,29.5,4400.0,16.8342,16.8457,16.8342,16.8342,4400.0
2007-10-01 14:00:00,29.5,29.54,29.5,29.54,22200.0,16.8342,16.8571,16.8342,16.8571,22200.0
2007-10-01 14:05:00,29.54,29.55,29.53,29.55,32400.0,16.8571,16.8628,16.8514,16.8628,32400.0
2007-10-01 14:10:00,29.56,29.57,29.5,29.51,25800.0,16.8685,16.8742,16.8342,16.8399,25800.0
2007-10-01 14:15:00,29.52,29.53,29.5,29.5,20600.0,16.8457,16.8514,16.8342,16.8342,20600.0
2007-10-01 14:20:00,29.5,29.51,29.46,29.46,44400.0,16.8342,16.8399,16.8114,16.8114,44400.0
2007-10-01 14:25:00,29.45,29.45,29.39,29.4,35000.0,16.8057,16.8057,16.7715,16.7772,35000.0
2007-10-01 14:30:00,29.41,29.41,29.35,29.37,50200.0,16.7829,16.7829,16.7486,16.7601,50200.0
2007-10-01 14:35:00,29.38,29.41,29.38,29.41,13600.0,16.7658,16.7829,16.7658,16.7829,13600.0
2007-10-01 14:40:00,29.42,29.48,29.41,29.45,18600.0,16.7886,16.8228,16.7829,16.8057,18600.0
2007-10-01 14:45:00,29.46,29.48,29.44,29.46,16600.0,16.8114,16.8228,16.8,16.8114,16600.0
2007-10-01 14:50:00,29.46,29.48,29.43,29.45,35600.0,16.8114,16.8228,16.7943,16.8057,35600.0
2007-10-01 14:55:00,29.45,29.48,29.44,29.46,13200.0,16.8057,16.8228,16.8,16.8114,13200.0
2007-10-01 15:00:00,29.47,29.5,29.44,29.48,41600.0,16.8171,16.8342,16.8,16.8228,41600.0
2007-10-01 15:05:00,29.48,29.49,29.47,29.49,19400.0,16.8228,16.8285,16.8171,16.8285,19400.0
2007-10-01 15:10:00,29.49,29.5,29.45,29.46,45200.0,16.8285,16.8342,16.8057,16.8114,45200.0
2007-10-01 15:15:00,29.47,29.48,29.44,29.45,40600.0,16.8171,16.8228,16.8,16.8057,40600.0
2007-10-01 15:20:00,29.45,29.48,29.45,29.47,27600.0,16.8057,16.8228,16.8057,16.8171,27600.0
2007-10-01 15:25:00,29.46,29.48,29.45,29.46,36000.0,16.8114,16.8228,16.8057,16.8114,36000.0
2007-10-01 15:30:00,29.46,29.47,29.45,29.47,65200.0,16.8114,16.8171,16.8057,16.8171,65200.0
2007-10-01 15:35:00,29.48,29.48,29.45,29.46,34800.0,16.8228,16.8228,16.8057,16.8114,34800.0
2007-10-01 15:40:00,29.47,29.48,29.43,29.43,55400.0,16.8171,16.8228,16.7943,16.7943,55400.0
2007-10-01 15:45:00,29.44,29.46,29.42,29.42,70800.0,16.8,16.8114,16.7886,16.7886,70800.0
2007-10-01 15:50:00,29.42,29.46,29.42,29.46,45200.0,16.7886,16.8114,16.7886,16.8114,45200.0
2007-10-01 15:55:00,29.46,29.47,29.42,29.46,76400.0,16.8114,16.8171,16.7886,16.8114,76400.0
2007-10-02 09:30:00,29.43,29.56,29.43,29.55,28400.0,16.7943,16.8685,16.7943,16.8628,28400.0
2007-10-02 09:35:00,29.55,29.56,29.45,29.48,16200.0,16.8628,16.8685,16.8057,16.8228,16200.0
2007-10-02 09:40:00,29.46,29.56,29.4,29.55,35000.0,16.8114,16.8685,16.7772,16.8628,35000.0
2007-10-02 09:45:00,29.53,29.56,29.41,29.53,45400.0,16.8514,16.8685,16.7829,16.8514,45400.0
2007-10-02 09:50:00,29.55,29.55,29.4,29.42,46400.0,16.8628,16.8628,16.7772,16.7886,46400.0
2007-10-02 09:55:00,29.43,29.44,29.4,29.41,9600.0,16.7943,16.8,16.7772,16.7829,9600.0
2007-10-02 10:00:00,29.41,29.43,29.3,29.33,50000.0,16.7829,16.7943,16.7201,16.7372,50000.0
2007-10-02 10:05:00,29.35,29.45,29.35,29.44,25800.0,16.7486,16.8057,16.7486,16.8,25800.0
2007-10-02 10:10:00,29.46,29.48,29.43,29.45,17000.0,16.8114,16.8228,16.7943,16.8057,17000.0
2007-10-02 10:15:00,29.45,29.45,29.39,29.4,23200.0,16.8057,16.8057,16.7715,16.7772,23200.0
2007-10-02 10:20:00,29.4,29.4,29.31,29.32,35400.0,16.7772,16.7772,16.7258,16.7315,35400.0
2007-10-02 10:25:00,29.31,29.31,29.22,29.23,45400.0,16.7258,16.7258,16.6745,16.6802,45400.0
2007-10-02 10:30:00,29.24,29.24,29.17,29.18,37200.0,16.6859,16.6859,16.6459,16.6516,37200.0
2007-10-02 10:35:00,29.18,29.23,29.18,29.23,23800.0,16.6516,16.6802,16.6516,16.6802,23800.0
2007-10-02 10:40:00,29.23,29.26,29.22,29.25,27600.0,16.6802,16.6973,16.6745,16.6916,27600.0
2007-10-02 10:45:00,29.25,29.26,29.25,29.26,16000.0,16.6916,16.6973,16.6916,16.6973,16000.0
2007-10-02 10:50:00,29.26,29.28,29.2,29.27,57800.0,16.6973,16.7087,16.663,16.703,57800.0
2007-10-02 10:55:00,29.28,29.3,29.28,29.3,11000.0,16.7087,16.7201,16.7087,16.7201,11000.0
2007-10-02 11:00:00,29.31,29.31,29.28,29.3,32800.0,16.7258,16.7258,16.7087,16.7201,32800.0
2007-10-02 11:05:00,29.3,29.3,29.2,29.21,65000.0,16.7201,16.7201,16.663,16.6688,65000.0
2007-10-02 11:10:00,29.2,29.23,29.18,29.23,68400.0,16.663,16.6802,16.6516,16.6802,68400.0
2007-10-02 11:15:00,29.23,29.25,29.18,29.19,36400.0,16.6802,16.6916,16.6516,16.6573,36400.0
2007-10-02 11:20:00,29.18,29.2,29.07,29.11,103400.0,16.6516,16.663,16.5889,16.6117,103400.0
2007-10-02 11:25:00,29.12,29.14,29.11,29.14,29400.0,16.6174,16.6288,16.6117,16.6288,29400.0
2007-10-02 11:30:00,29.13,29.16,29.09,29.1,68000.0,16.6231,16.6402,16.6003,16.606,68000.0
2007-10-02 11:35:00,29.1,29.13,29.08,29.12,58400.0,16.606,16.6231,16.5946,16.6174,58400.0
2007-10-02 11:40:00,29.13,29.18,29.13,29.16,16400.0,16.6231,16.6516,16.6231,16.6402,16400.0
2007-10-02 11:45:00,29.16,29.18,29.16,29.16,18600.0,16.6402,16.6516,16.6402,16.6402,18600.0
2007-10-02 11:50:00,29.16,29.18,29.16,29.18,22400.0,16.6402,16.6516,16.6402,16.6516,22400.0
2007-10-02 11:55:00,29.18,29.2,29.18,29.2,16600.0,16.6516,16.663,16.6516,16.663,16600.0
2007-10-02 12:00:00,29.2,29.2,29.18,29.18,17800.0,16.663,16.663,16.6516,16.6516,17800.0
2007-10-02 12:05:00,29.2,29.22,29.16,29.17,32800.0,16.663,16.6745,16.6402,16.6459,32800.0
2007-10-02 12:10:00,29.16,29.18,29.15,29.17,34400.0,16.6402,16.6516,16.6345,16.6459,34400.0
2007-10-02 12:15:00,29.16,29.19,29.16,29.18,17800.0,16.6402,16.6573,16.6402,16.6516,17800.0
2007-10-02 12:20:00,29.18,29.22,29.18,29.22,17400.0,16.6516,16.6745,16.6516,16.6745,17400.0
2007-10-02 12:25:00,29.21,29.21,29.17,29.2,16600.0,16.6688,16.6688,16.6459,16.663,16600.0
2007-10-02 12:30:00,29.2,29.2,29.12,29.12,13800.0,16.663,16.663,16.6174,16.6174,13800.0
2007-10-02 12:35:00,29.12,29.16,29.12,29.14,6400.0,16.6174,16.6402,16.6174,16.6288,6400.0
2007-10-02 12:40:00,29.14,29.16,29.14,29.16,15600.0,16.6288,16.6402,16.6288,16.6402,15600.0
2007-10-02 12:45:00,29.16,29.16,29.13,29.14,16200.0,16.6402,16.6402,16.6231,16.6288,16200.0
2007-10-02 12:50:00,29.14,29.16,29.1,29.11,24400.0,16.6288,16.6402,16.606,16.6117,24400.0
2007-10-02 12:55:00,29.11,29.14,29.1,29.11,26000.0,16.6117,16.6288,16.606,16.6117,26000.0
2007-10-02 13:00:00,29.11,29.12,29.09,29.12,13000.0,16.6117,16.6174,16.6003,16.6174,13000.0
2007-10-02 13:05:00,29.12,29.12,29.09,29.11,13000.0,16.6174,16.6174,16.6003,16.6117,13000.0
2007-10-02 13:10:00,29.13,29.13,29.11,29.11,6200.0,16.6231,16.6231,16.6117,16.6117,6200.0
2007-10-02 13:15:00,29.14,29.14,29.09,29.1,14000.0,16.6288,16.6288,16.6003,16.606,14000.0
2007-10-02 13:20:00,29.11,29.13,29.11,29.11,14000.0,16.6117,16.6231,16.6117,16.6117,14000.0
2007-10-02 13:25:00,29.11,29.12,29.06,29.09,45400.0,16.6117,16.6174,16.5832,16.6003,45400.0
2007-10-02 13:30:00,29.09,29.11,29.09,29.1,7400.0,16.6003,16.6117,16.6003,16.606,7400.0
2007-10-02 13:35:00,29.1,29.11,29.08,29.1,17600.0,16.606,16.6117,16.5946,16.606,17600.0
2007-10-02 13:40:00,29.1,29.11,29.08,29.11,25600.0,16.606,16.6117,16.5946,16.6117,25600.0
2007-10-02 13:45:00,29.1,29.14,29.1,29.13,20400.0,16.606,16.6288,16.606,16.6231,20400.0
2007-10-02 13:50:00,29.13,29.14,29.13,29.13,28600.0,16.6231,16.6288,16.6231,16.6231,28600.0
2007-10-02 13:55:00,29.14,29.15,29.12,29.12,19000.0,16.6288,16.6345,16.6174,16.6174,19000.0
2007-10-02 14:00:00,29.13,29.14,29.09,29.1,28000.0,16.6231,16.6288,16.6003,16.606,28000.0
2007-10-02 14:05:00,29.1,29.1,29.09,29.1,11000.0,16.606,16.606,16.6003,16.606,11000.0
2007-10-02 14:10:00,29.1,29.11,29.1,29.11,24800.0,16.606,16.6117,16.606,16.6117,24800.0
2007-10-02 14:15:00,29.11,29.11,29.08,29.11,55200.0,16.6117,16.6117,16.5946,16.6117,55200.0
2007-10-02 14:20:00,29.11,29.15,29.11,29.15,37800.0,16.6117,16.6345,16.6117,16.6345,37800.0
2007-10-02 14:25:00,29.15,29.16,29.14,29.15,62200.0,16.6345,16.6402,16.6288,16.6345,62200.0
2007-10-02 14:30:00,29.15,29.16,29.13,29.14,37400.0,16.6345,16.6402,16.6231,16.6288,37400.0
2007-10-02 14:35:00,29.13,29.14,29.12,29.13,12200.0,16.6231,16.6288,16.6174,16.6231,12200.0
2007-10-02 14:40:00,29.13,29.15,29.11,29.13,32800.0,16.6231,16.6345,16.6117,16.6231,32800.0
2007-10-02 14:45:00,29.13,29.15,29.13,29.14,26600.0,16.6231,16.6345,16.6231,16.6288,26600.0
2007-10-02 14:50:00,29.13,29.14,29.12,29.14,24800.0,16.6231,16.6288,16.6174,16.6288,24800.0
2007-10-02 14:55:00,29.14,29.14,29.13,29.14,16000.0,16.6288,16.6288,16.6231,16.6288,16000.0
2007-10-02 15:00:00,29.13,29.14,29.1,29.11,37200.0,16.6231,16.6288,16.606,16.6117,37200.0
2007-10-02 15:05:00,29.11,29.15,29.11,29.15,42200.0,16.6117,16.6345,16.6117,16.6345,42200.0
2007-10-02 15:10:00,29.15,29.15,29.14,29.14,34400.0,16.6345,16.6345,16.6288,16.6288,34400.0
2007-10-02 15:15:00,29.14,29.15,29.14,29.14,36000.0,16.6288,16.6345,16.6288,16.6288,36000.0
2007-10-02 15:20:00,29.14,29.14,29.11,29.11,57000.0,16.6288,16.6288,16.6117,16.6117,57000.0
2007-10-02 15:25:00,29.11,29.11,29.08,29.11,47600.0,16.6117,16.6117,16.5946,16.6117,47600.0
2007-10-02 15:30:00,29.11,29.13,29.09,29.11,52200.0,16.6117,16.6231,16.6003,16.6117,52200.0
2007-10-02 15:35:00,29.11,29.14,29.11,29.13,59400.0,16.6117,16.6288,16.6117,16.6231,59400.0
2007-10-02 15:40:00,29.13,29.14,29.12,29.14,58800.0,16.6231,16.6288,16.6174,16.6288,58800.0
2007-10-02 15:45:00,29.14,29.15,29.11,29.14,79800.0,16.6288,16.6345,16.6117,16.6288,79800.0
2007-10-02 15:50:00,29.14,29.15,29.11,29.12,101600.0,16.6288,16.6345,16.6117,16.6174,101600.0
2007-10-02 15:55:00,29.12,29.16,29.12,29.16,48200.0,16.6174,16.6402,16.6174,16.6402,48200.0
2007-10-03 09:30:00,29.13,29.15,29.03,29.13,19400.0,16.6231,16.6345,16.566,16.6231,19400.0
2007-10-03 09:35:00,29.14,29.15,29.09,29.14,18400.0,16.6288,16.6345,16.6003,16.6288,18400.0
2007-10-03 09:40:00,29.13,29.13,29.01,29.02,29800.0,16.6231,16.6231,16.5546,16.5603,29800.0
2007-10-03 09:45:00,29.02,29.04,28.93,29.02,26600.0,16.5603,16.5717,16.509,16.5603,26600.0
2007-10-03 09:50:00,29.0,29.02,28.99,29.02,18400.0,16.5489,16.5603,16.5432,16.5603,18400.0
2007-10-03 09:55:00,29.02,29.02,28.96,29.0,33800.0,16.5603,16.5603,16.5261,16.5489,33800.0
2007-10-03 10:00:00,28.99,29.04,28.99,29.02,42400.0,16.5432,16.5717,16.5432,16.5603,42400.0
2007-10-03 10:05:00,29.0,29.03,28.99,29.0,19000.0,16.5489,16.566,16.5432,16.5489,19000.0
2007-10-03 10:10:00,29.0,29.01,28.98,28.99,19800.0,16.5489,16.5546,16.5375,16.5432,19800.0
2007-10-03 10:15:00,28.99,29.0,28.93,28.99,18200.0,16.5432,16.5489,16.509,16.5432,18200.0
2007-10-03 10:20:00,28.99,29.0,28.94,28.95,33400.0,16.5432,16.5489,16.5147,16.5204,33400.0
2007-10-03 10:25:00,28.95,28.99,28.95,28.99,15600.0,16.5204,16.5432,16.5204,16.5432,15600.0
2007-10-03 10:30:00,28.99,29.0,28.97,28.99,28000.0,16.5432,16.5489,16.5318,16.5432,28000.0
2007-10-03 10:35:00,29.0,29.0,28.95,28.95,19600.0,16.5489,16.5489,16.5204,16.5204,19600.0
2007-10-03 10:40:00,28.95,28.96,28.93,28.95,10000.0,16.5204,16.5261,16.509,16.5204,10000.0
2007-10-03 10:45:00,28.96,28.97,28.93,28.97,17600.0,16.5261,16.5318,16.509,16.5318,17600.0
2007-10-03 10:50:00,28.97,28.98,28.95,28.96,17600.0,16.5318,16.5375,16.5204,16.5261,17600.0
2007-10-03 10:55:00,28.97,28.99,28.97,28.98,12200.0,16.5318,16.5432,16.5318,16.5375,12200.0
2007-10-03 11:00:00,28.98,28.99,28.96,28.99,16200.0,16.5375,16.5432,16.5261,16.5432,16200.0
2007-10-03 11:05:00,28.99,29.0,28.96,28.96,22800.0,16.5432,16.5489,16.5261,16.5261,22800.0
2007-10-03 11:10:00,28.97,28.97,28.95,28.96,12200.0,16.5318,16.5318,16.5204,16.5261,12200.0
2007-10-03 11:15:00,28.95,29.01,28.95,29.01,35200.0,16.5204,16.5546,16.5204,16.5546,35200.0
2007-10-03 11:20:00,29.01,29.03,29.0,29.02,90200.0,16.5546,16.566,16.5489,16.5603,90200.0
2007-10-03 11:25:00,29.02,29.06,29.02,29.03,36000.0,16.5603,16.5832,16.5603,16.566,36000.0
2007-10-03 11:30:00,29.03,29.06,29.02,29.06,19000.0,16.566,16.5832,16.5603,16.5832,19000.0
2007-10-03 11:35:00,29.06,29.06,29.04,29.04,19400.0,16.5832,16.5832,16.5717,16.5717,19400.0
2007-10-03 11:40:00,29.06,29.07,29.03,29.04,17600.0,16.5832,16.5889,16.566,16.5717,17600.0
2007-10-03 11:45:00,29.04,29.04,29.01,29.04,13800.0,16.5717,16.5717,16.5546,16.5717,13800.0
2007-10-03 11:50:00,29.03,29.06,29.03,29.05,22600.0,16.566,16.5832,16.566,16.5774,22600.0
2007-10-03 11:55:00,29.05,29.06,29.04,29.04,7000.0,16.5774,16.5832,16.5717,16.5717,7000.0
2007-10-03 12:00:00,29.04,29.06,29.04,29.04,23200.0,16.5717,16.5832,16.5717,16.5717,23200.0
2007-10-03 12:05:00,29.04,29.07,29.02,29.03,31200.0,16.5717,16.5889,16.5603,16.566,31200.0
2007-10-03 12:10:00,29.03,29.03,29.02,29.02,16200.0,16.566,16.566,16.5603,16.5603,16200.0
2007-10-03 12:15:00,29.01,29.02,29.0,29.01,14400.0,16.5546,16.5603,16.5489,16.5546,14400.0
2007-10-03 12:20:00,29.01,29.02,28.99,28.99,8400.0,16.5546,16.5603,16.5432,16.5432,8400.0
2007-10-03 12:25:00,29.0,29.01,28.99,29.01,5200.0,16.5489,16.5546,16.5432,16.5546,5200.0
2007-10-03 12:30:00,29.0,29.0,28.99,29.0,17800.0,16.5489,16.5489,16.5432,16.5489,17800.0
2007-10-03 12:35:00,29.0,29.03,29.0,29.02,12000.0,16.5489,16.566,16.5489,16.5603,12000.0
2007-10-03 12:40:00,29.02,29.03,29.0,29.02,14600.0,16.5603,16.566,16.5489,16.5603,14600.0
2007-10-03 12:45:00,29.02,29.03,29.02,29.02,4800.0,16.5603,16.566,16.5603,16.5603,4800.0
2007-10-03 12:50:00,29.03,29.03,29.03,29.03,6200.0,16.566,16.566,16.566,16.566,6200.0
2007-10-03 12:55:00,29.02,29.03,29.01,29.02,9400.0,16.5603,16.566,16.5546,16.5603,9400.0
2007-10-03 13:00:00,29.03,29.03,29.02,29.03,8200.0,16.566,16.566,16.5603,16.566,8200.0
2007-10-03 13:05:00,29.03,29.04,28.98,28.99,17000.0,16.566,16.5717,16.5375,16.5432,17000.0
2007-10-03 13:10:00,28.99,29.0,28.97,28.99,18200.0,16.5432,16.5489,16.5318,16.5432,18200.0
2007-10-03 13:15:00,28.99,29.01,28.99,29.01,9400.0,16.5432,16.5546,16.5432,16.5546,9400.0
2007-10-03 13:20:00,29.01,29.01,28.97,28.99,12600.0,16.5546,16.5546,16.5318,16.5432,12600.0
2007-10-03 13:25:00,29.0,29.0,28.99,28.99,3000.0,16.5489,16.5489,16.5432,16.5432,3000.0
2007-10-03 13:30:00,29.0,29.03,29.0,29.02,7800.0,16.5489,16.566,16.5489,16.5603,7800.0
2007-10-03 13:35:00,29.02,29.03,29.02,29.02,6600.0,16.5603,16.566,16.5603,16.5603,6600.0
2007-10-03 13:40:00,29.02,29.03,28.98,28.99,20800.0,16.5603,16.566,16.5375,16.5432,20800.0
2007-10-03 13:45:00,28.98,29.0,28.98,29.0,12800.0,16.5375,16.5489,16.5375,16.5489,12800.0
2007-10-03 13:50:00,29.0,29.0,28.98,28.99,10000.0,16.5489,16.5489,16.5375,16.5432,10000.0
2007-10-03 13:55:00,28.99,29.01,28.99,29.0,12400.0,16.5432,16.5546,16.5432,16.5489,12400.0
2007-10-03 14:00:00,29.0,29.01,28.97,28.98,30800.0,16.5489,16.5546,16.5318,16.5375,30800.0
2007-10-03 14:05:00,28.98,29.0,28.97,29.0,44600.0,16.5375,16.5489,16.5318,16.5489,44600.0
2007-10-03 14:10:00,29.0,29.03,29.0,29.03,33400.0,16.5489,16.566,16.5489,16.566,33400.0
2007-10-03 14:15:00,29.02,29.03,29.01,29.01,5800.0,16.5603,16.566,16.5546,16.5546,5800.0
2007-10-03 14:20:00,29.02,29.04,29.01,29.03,11200.0,16.5603,16.5717,16.5546,16.566,11200.0
2007-10-03 14:25:00,29.03,29.04,29.02,29.02,23600.0,16.566,16.5717,16.5603,16.5603,23600.0
2007-10-03 14:30:00,29.02,29.03,29.0,29.02,21000.0,16.5603,16.566,16.5489,16.5603,21000.0
2007-10-03 14:35:00,29.01,29.04,29.01,29.03,21400.0,16.5546,16.5717,16.5546,16.566,21400.0
2007-10-03 14:40:00,29.03,29.04,29.02,29.03,15600.0,16.566,16.5717,16.5603,16.566,15600.0
2007-10-03 14:45:00,29.03,29.03,29.0,29.02,15400.0,16.566,16.566,16.5489,16.5603,15400.0
2007-10-03 14:50:00,29.02,29.04,29.01,29.03,13200.0,16.5603,16.5717,16.5546,16.566,13200.0
2007-10-03 14:55:00,29.03,29.05,29.02,29.04,18600.0,16.566,16.5774,16.5603,16.5717,18600.0
2007-10-03 15:00:00,29.04,29.04,29.0,29.02,36400.0,16.5717,16.5717,16.5489,16.5603,36400.0
2007-10-03 15:05:00,29.02,29.06,29.02,29.06,30600.0,16.5603,16.5832,16.5603,16.5832,30600.0
2007-10-03 15:10:00,29.05,29.07,29.05,29.07,21600.0,16.5774,16.5889,16.5774,16.5889,21600.0
2007-10-03 15:15:00,29.06,29.1,29.06,29.09,22800.0,16.5832,16.606,16.5832,16.6003,22800.0
2007-10-03 15:20:00,29.09,29.11,29.09,29.1,16200.0,16.6003,16.6117,16.6003,16.606,16200.0
2007-10-03 15:25:00,29.11,29.11,29.08,29.09,21600.0,16.6117,16.6117,16.5946,16.6003,21600.0
2007-10-03 15:30:00,29.08,29.09,29.08,29.09,23400.0,16.5946,16.6003,16.5946,16.6003,23400.0
2007-10-03 15:35:00,29.09,29.13,29.08,29.1,33200.0,16.6003,16.6231,16.5946,16.606,33200.0
2007-10-03 15:40:00,29.1,29.11,29.09,29.1,58400.0,16.606,16.6117,16.6003,16.606,58400.0
2007-10-03 15:45:00,29.1,29.13,29.1,29.13,27800.0,16.606,16.6231,16.606,16.6231,27800.0
2007-10-03 15:50:00,29.12,29.15,29.11,29.14,29400.0,16.6174,16.6345,16.6117,16.6288,29400.0
2007-10-03 15:55:00,29.15,29.18,29.13,29.16,62600.0,16.6345,16.6516,16.6231,16.6402,62600.0
2007-10-04 09:30:00,29.33,29.34,29.28,29.32,37000.0,16.7372,16.7429,16.7087,16.7315,37000.0
2007-10-04 09:35:00,29.29,29.36,29.28,29.36,29000.0,16.7144,16.7544,16.7087,16.7544,29000.0
2007-10-04 09:40:00,29.35,29.39,29.28,29.29,50200.0,16.7486,16.7715,16.7087,16.7144,50200.0
2007-10-04 09:45:00,29.29,29.33,29.21,29.26,58600.0,16.7144,16.7372,16.6688,16.6973,58600.0
2007-10-04 09:50:00,29.28,29.31,29.23,29.3,38000.0,16.7087,16.7258,16.6802,16.7201,38000.0
2007-10-04 09:55:00,29.31,29.31,29.25,29.28,225600.0,16.7258,16.7258,16.6916,16.7087,225600.0
2007-10-04 10:00:00,29.27,29.29,29.23,29.27,33200.0,16.703,16.7144,16.6802,16.703,33200.0
2007-10-04 10:05:00,29.27,29.27,29.25,29.25,20200.0,16.703,16.703,16.6916,16.6916,20200.0
2007-10-04 10:10:00,29.26,29.27,29.23,29.23,16000.0,16.6973,16.703,16.6802,16.6802,16000.0
2007-10-04 10:15:00,29.23,29.24,29.17,29.18,28400.0,16.6802,16.6859,16.6459,16.6516,28400.0
2007-10-04 10:20:00,29.18,29.19,29.17,29.18,10000.0,16.6516,16.6573,16.6459,16.6516,10000.0
2007-10-04 10:25:00,29.18,29.19,29.15,29.15,17400.0,16.6516,16.6573,16.6345,16.6345,17400.0
2007-10-04 10:30:00,29.15,29.24,29.15,29.23,18200.0,16.6345,16.6859,16.6345,16.6802,18200.0
2007-10-04 10:35:00,29.24,29.3,29.24,29.27,26000.0,16.6859,16.7201,16.6859,16.703,26000.0
2007-10-04 10:40:00,29.25,29.29,29.25,29.28,11800.0,16.6916,16.7144,16.6916,16.7087,11800.0
2007-10-04 10:45:00,29.28,29.29,29.25,29.25,25400.0,16.7087,16.7144,16.6916,16.6916,25400.0
2007-10-04 10:50:00,29.25,29.32,29.25,29.32,28400.0,16.6916,16.7315,16.6916,16.7315,28400.0
2007-10-04 10:55:00,29.31,29.32,29.28,29.29,14400.0,16.7258,16.7315,16.7087,16.7144,14400.0
2007-10-04 11:00:00,29.28,29.31,29.28,29.3,14000.0,16.7087,16.7258,16.7087,16.7201,14000.0
2007-10-04 11:05:00,29.3,29.32,29.29,29.3,23800.0,16.7201,16.7315,16.7144,16.7201,23800.0
2007-10-04 11:10:00,29.3,29.3,29.28,29.29,11400.0,16.7201,16.7201,16.7087,16.7144,11400.0
2007-10-04 11:15:00,29.28,29.3,29.27,29.29,7800.0,16.7087,16.7201,16.703,16.7144,7800.0
2007-10-04 11:20:00,29.29,29.29,29.27,29.27,8800.0,16.7144,16.7144,16.703,16.703,8800.0
2007-10-04 11:25:00,29.28,29.28,29.24,29.25,20600.0,16.7087,16.7087,16.6859,16.6916,20600.0
2007-10-04 11:30:00,29.25,29.26,29.25,29.25,4600.0,16.6916,16.6973,16.6916,16.6916,4600.0
2007-10-04 11:35:00,29.25,29.25,29.25,29.25,8400.0,16.6916,16.6916,16.6916,16.6916,8400.0
2007-10-04 11:40:00,29.25,29.25,29.24,29.25,26800.0,16.6916,16.6916,16.6859,16.6916,26800.0
2007-10-04 11:45:00,29.25,29.25,29.25,29.25,12000.0,16.6916,16.6916,16.6916,16.6916,12000.0
2007-10-04 11:50:00,29.25,29.29,29.25,29.27,74600.0,16.6916,16.7144,16.6916,16.703,74600.0
2007-10-04 11:55:00,29.28,29.3,29.27,29.29,15800.0,16.7087,16.7201,16.703,16.7144,15800.0
2007-10-04 12:00:00,29.29,29.3,29.28,29.29,22400.0,16.7144,16.7201,16.7087,16.7144,22400.0
2007-10-04 12:05:00,29.29,29.29,29.28,29.29,20600.0,16.7144,16.7144,16.7087,16.7144,20600.0
2007-10-04 12:10:00,29.29,29.3,29.28,29.28,10200.0,16.7144,16.7201,16.7087,16.7087,10200.0
2007-10-04 12:15:00,29.28,29.3,29.28,29.3,14200.0,16.7087,16.7201,16.7087,16.7201,14200.0
2007-10-04 12:20:00,29.3,29.3,29.29,29.29,9000.0,16.7201,16.7201,16.7144,16.7144,9000.0
2007-10-04 12:25:00,29.29,29.3,29.28,29.28,6400.0,16.7144,16.7201,16.7087,16.7087,6400.0
2007-10-04 12:30:00,29.28,29.31,29.28,29.31,11600.0,16.7087,16.7258,16.7087,16.7258,11600.0
2007-10-04 12:35:00,29.29,29.3,29.28,29.28,14800.0,16.7144,16.7201,16.7087,16.7087,14800.0
2007-10-04 12:40:00,29.29,29.29,29.28,29.28,8000.0,16.7144,16.7144,16.7087,16.7087,8000.0
2007-10-04 12:45:00,29.29,29.31,29.25,29.3,36600.0,16.7144,16.7258,16.6916,16.7201,36600.0
2007-10-04 12:50:00,29.3,29.31,29.29,29.3,16000.0,16.7201,16.7258,16.7144,16.7201,16000.0
2007-10-04 12:55:00,29.3,29.31,29.3,29.3,5400.0,16.7201,16.7258,16.7201,16.7201,5400.0
2007-10-04 13:00:00,29.3,29.31,29.3,29.3,9600.0,16.7201,16.7258,16.7201,16.7201,9600.0
2007-10-04 13:05:00,29.3,29.31,29.27,29.28,16800.0,16.7201,16.7258,16.703,16.7087,16800.0
2007-10-04 13:10:00,29.29,29.29,29.27,29.28,2800.0,16.7144,16.7144,16.703,16.7087,2800.0
2007-10-04 13:15:00,29.27,29.28,29.27,29.28,18000.0,16.703,16.7087,16.703,16.7087,18000.0
2007-10-04 13:20:00,29.27,29.28,29.25,29.28,25400.0,16.703,16.7087,16.6916,16.7087,25400.0
2007-10-04 13:25:00,29.28,29.29,29.28,29.28,19000.0,16.7087,16.7144,16.7087,16.7087,19000.0
2007-10-04 13:30:00,29.28,29.28,29.25,29.26,25400.0,16.7087,16.7087,16.6916,16.6973,25400.0
2007-10-04 13:35:00,29.28,29.3,29.27,29.29,19600.0,16.7087,16.7201,16.703,16.7144,19600.0
2007-10-04 13:40:00,29.28,29.29,29.27,29.28,10600.0,16.7087,16.7144,16.703,16.7087,10600.0
2007-10-04 13:45:00,29.28,29.28,29.27,29.27,8400.0,16.7087,16.7087,16.703,16.703,8400.0
2007-10-04 13:50:00,29.27,29.27,29.26,29.27,16000.0,16.703,16.703,16.6973,16.703,16000.0
2007-10-04 13:55:00,29.27,29.28,29.25,29.25,22800.0,16.703,16.7087,16.6916,16.6916,22800.0
2007-10-04 14:00:00,29.25,29.28,29.25,29.25,28000.0,16.6916,16.7087,16.6916,16.6916,28000.0
2007-10-04 14:05:00,29.25,29.28,29.25,29.27,18200.0,16.6916,16.7087,16.6916,16.703,18200.0
2007-10-04 14:10:00,29.27,29.28,29.25,29.27,19000.0,16.703,16.7087,16.6916,16.703,19000.0
2007-10-04 14:15:00,29.28,29.28,29.25,29.25,12200.0,16.7087,16.7087,16.6916,16.6916,12200.0
2007-10-04 14:20:00,29.27,29.27,29.25,29.25,14600.0,16.703,16.703,16.6916,16.6916,14600.0
2007-10-04 14:25:00,29.25,29.27,29.25,29.27,13000.0,16.6916,16.703,16.6916,16.703,13000.0
2007-10-04 14:30:00,29.26,29.27,29.25,29.25,7400.0,16.6973,16.703,16.6916,16.6916,7400.0
2007-10-04 14:35:00,29.25,29.27,29.25,29.25,31600.0,16.6916,16.703,16.6916,16.6916,31600.0
2007-10-04 14:40:00,29.25,29.25,29.25,29.25,24200.0,16.6916,16.6916,16.6916,16.6916,24200.0
2007-10-04 14:45:00,29.25,29.27,29.25,29.25,20600.0,16.6916,16.703,16.6916,16.6916,20600.0
2007-10-04 14:50:00,29.25,29.27,29.25,29.27,16400.0,16.6916,16.703,16.6916,16.703,16400.0
2007-10-04 14:55:00,29.27,29.28,29.25,29.26,25400.0,16.703,16.7087,16.6916,16.6973,25400.0
2007-10-04 15:00:00,29.25,29.26,29.25,29.25,18400.0,16.6916,16.6973,16.6916,16.6916,18400.0
2007-10-04 15:05:00,29.25,29.27,29.25,29.25,35600.0,16.6916,16.703,16.6916,16.6916,35600.0
2007-10-04 15:10:00,29.25,29.26,29.24,29.25,46600.0,16.6916,16.6973,16.6859,16.6916,46600.0
2007-10-04 15:15:00,29.25,29.25,29.24,29.24,50000.0,16.6916,16.6916,16.6859,16.6859,50000.0
2007-10-04 15:20:00,29.24,29.25,29.24,29.24,33000.0,16.6859,16.6916,16.6859,16.6859,33000.0
2007-10-04 15:25:00,29.25,29.25,29.23,29.23,32400.0,16.6916,16.6916,16.6802,16.6802,32400.0
2007-10-04 15:30:00,29.23,29.26,29.23,29.26,41600.0,16.6802,16.6973,16.6802,16.6973,41600.0
2007-10-04 15:35:00,29.25,29.25,29.23,29.25,40600.0,16.6916,16.6916,16.6802,16.6916,40600.0
2007-10-04 15:40:00,29.24,29.25,29.23,29.24,35000.0,16.6859,16.6916,16.6802,16.6859,35000.0
2007-10-04 15:45:00,29.24,29.26,29.24,29.26,32200.0,16.6859,16.6973,16.6859,16.6973,32200.0
2007-10-04 15:50:00,29.26,29.27,29.23,29.24,41600.0,16.6973,16.703,16.6802,16.6859,41600.0
2007-10-04 15:55:00,29.24,29.32,29.24,29.29,99000.0,16.6859,16.7315,16.6859,16.7144,99000.0
2007-10-05 09:30:00,29.43,29.5,29.39,29.47,38400.0,16.7943,16.8342,16.7715,16.8171,38400.0
2007-10-05 09:35:00,29.43,29.55,29.42,29.55,20200.0,16.7943,16.8628,16.7886,16.8628,20200.0
2007-10-05 09:40:00,29.56,29.59,29.45,29.49,12400.0,16.8685,16.8856,16.8057,16.8285,12400.0
2007-10-05 09:45:00,29.5,29.5,29.41,29.44,16800.0,16.8342,16.8342,16.7829,16.8,16800.0
2007-10-05 09:50:00,29.43,29.43,29.36,29.36,12200.0,16.7943,16.7943,16.7544,16.7544,12200.0
2007-10-05 09:55:00,29.39,29.42,29.33,29.39,13200.0,16.7715,16.7886,16.7372,16.7715,13200.0
2007-10-05 10:00:00,29.38,29.38,29.25,29.26,81000.0,16.7658,16.7658,16.6916,16.6973,81000.0
2007-10-05 10:05:00,29.25,29.28,29.23,29.27,39600.0,16.6916,16.7087,16.6802,16.703,39600.0
2007-10-05 10:10:00,29.27,29.27,29.18,29.18,20000.0,16.703,16.703,16.6516,16.6516,20000.0
2007-10-05 10:15:00,29.2,29.2,29.16,29.16,14800.0,16.663,16.663,16.6402,16.6402,14800.0
2007-10-05 10:20:00,29.16,29.21,29.14,29.21,27200.0,16.6402,16.6688,16.6288,16.6688,27200.0
2007-10-05 10:25:00,29.21,29.21,29.18,29.19,20600.0,16.6688,16.6688,16.6516,16.6573,20600.0
2007-10-05 10:30:00,29.19,29.31,29.19,29.3,48400.0,16.6573,16.7258,16.6573,16.7201,48400.0
2007-10-05 10:35:00,29.3,29.32,29.29,29.32,22000.0,16.7201,16.7315,16.7144,16.7315,22000.0
2007-10-05 10:40:00,29.31,29.32,29.27,29.31,17600.0,16.7258,16.7315,16.703,16.7258,17600.0
2007-10-05 10:45:00,29.32,29.41,29.31,29.38,21200.0,16.7315,16.7829,16.7258,16.7658,21200.0
2007-10-05 10:50:00,29.39,29.39,29.35,29.37,18400.0,16.7715,16.7715,16.7486,16.7601,18400.0
2007-10-05 10:55:00,29.38,29.4,29.35,29.4,9800.0,16.7658,16.7772,16.7486,16.7772,9800.0
2007-10-05 11:00:00,29.38,29.44,29.38,29.42,15400.0,16.7658,16.8,16.7658,16.7886,15400.0
2007-10-05 11:05:00,29.43,29.46,29.39,29.39,17400.0,16.7943,16.8114,16.7715,16.7715,17400.0
2007-10-05 11:10:00,29.41,29.41,29.38,29.4,9400.0,16.7829,16.7829,16.7658,16.7772,9400.0
2007-10-05 11:15:00,29.39,29.43,29.39,29.43,12000.0,16.7715,16.7943,16.7715,16.7943,12000.0
2007-10-05 11:20:00,29.43,29.45,29.36,29.39,543200.0,16.7943,16.8057,16.7544,16.7715,543200.0
2007-10-05 11:25:00,29.38,29.42,29.38,29.4,28200.0,16.7658,16.7886,16.7658,16.7772,28200.0
2007-10-05 11:30:00,29.4,29.4,29.38,29.39,31600.0,16.7772,16.7772,16.7658,16.7715,31600.0
2007-10-05 11:35:00,29.39,29.4,29.37,29.37,20400.0,16.7715,16.7772,16.7601,16.7601,20400.0
2007-10-05 11:40:00,29.38,29.4,29.37,29.39,19000.0,16.7658,16.7772,16.7601,16.7715,19000.0
2007-10-05 11:45:00,29.38,29.4,29.34,29.34,11600.0,16.7658,16.7772,16.7429,16.7429,11600.0
2007-10-05 11:50:00,29.35,29.39,29.34,29.37,19600.0,16.7486,16.7715,16.7429,16.7601,19600.0
2007-10-05 11:55:00,29.37,29.38,29.36,29.36,9800.0,16.7601,16.7658,16.7544,16.7544,9800.0
2007-10-05 12:00:00,29.36,29.39,29.36,29.36,9000.0,16.7544,16.7715,16.7544,16.7544,9000.0
2007-10-05 12:05:00,29.37,29.37,29.35,29.36,5600.0,16.7601,16.7601,16.7486,16.7544,5600.0
2007-10-05 12:10:00,29.36,29.38,29.35,29.36,30400.0,16.7544,16.7658,16.7486,16.7544,30400.0
2007-10-05 12:15:00,29.36,29.38,29.35,29.36,13200.0,16.7544,16.7658,16.7486,16.7544,13200.0
2007-10-05 12:20:00,29.36,29.38,29.36,29.38,13600.0,16.7544,16.7658,16.7544,16.7658,13600.0
2007-10-05 12:25:00,29.38,29.38,29.36,29.36,19400.0,16.7658,16.7658,16.7544,16.7544,19400.0
2007-10-05 12:30:00,29.36,29.38,29.36,29.37,49000.0,16.7544,16.7658,16.7544,16.7601,49000.0
2007-10-05 12:35:00,29.38,29.39,29.38,29.38,38800.0,16.7658,16.7715,16.7658,16.7658,38800.0
2007-10-05 12:40:00,29.38,29.39,29.38,29.38,18000.0,16.7658,16.7715,16.7658,16.7658,18000.0
2007-10-05 12:45:00,29.38,29.39,29.35,29.35,41600.0,16.7658,16.7715,16.7486,16.7486,41600.0
2007-10-05 12:50:00,29.35,29.36,29.35,29.36,35800.0,16.7486,16.7544,16.7486,16.7544,35800.0
2007-10-05 12:55:00,29.36,29.36,29.34,29.34,23400.0,16.7544,16.7544,16.7429,16.7429,23400.0
2007-10-05 13:00:00,29.34,29.35,29.32,29.34,12600.0,16.7429,16.7486,16.7315,16.7429,12600.0
2007-10-05 13:05:00,29.33,29.34,29.3,29.31,17800.0,16.7372,16.7429,16.7201,16.7258,17800.0
2007-10-05 13:10:00,29.32,29.32,29.3,29.3,5600.0,16.7315,16.7315,16.7201,16.7201,5600.0
2007-10-05 13:15:00,29.3,29.32,29.3,29.3,107200.0,16.7201,16.7315,16.7201,16.7201,107200.0
2007-10-05 13:20:00,29.3,29.3,29.27,29.27,8200.0,16.7201,16.7201,16.703,16.703,8200.0
2007-10-05 13:25:00,29.27,29.29,29.27,29.28,6400.0,16.703,16.7144,16.703,16.7087,6400.0
2007-10-05 13:30:00,29.28,29.32,29.28,29.32,14400.0,16.7087,16.7315,16.7087,16.7315,14400.0
2007-10-05 13:35:00,29.32,29.36,29.32,29.36,23800.0,16.7315,16.7544,16.7315,16.7544,23800.0
2007-10-05 13:40:00,29.36,29.36,29.36,29.36,60600.0,16.7544,16.7544,16.7544,16.7544,60600.0
2007-10-05 13:45:00,29.36,29.4,29.36,29.4,23200.0,16.7544,16.7772,16.7544,16.7772,23200.0
2007-10-05 13:50:00,29.4,29.4,29.39,29.39,13600.0,16.7772,16.7772,16.7715,16.7715,13600.0
2007-10-05 13:55:00,29.4,29.4,29.36,29.36,16600.0,16.7772,16.7772,16.7544,16.7544,16600.0
2007-10-05 14:00:00,29.37,29.38,29.34,29.34,30600.0,16.7601,16.7658,16.7429,16.7429,30600.0
2007-10-05 14:05:00,29.35,29.35,29.32,29.32,19800.0,16.7486,16.7486,16.7315,16.7315,19800.0
2007-10-05 14:10:00,29.32,29.32,29.3,29.31,11000.0,16.7315,16.7315,16.7201,16.7258,11000.0
2007-10-05 14:15:00,29.31,29.32,29.31,29.32,10400.0,16.7258,16.7315,16.7258,16.7315,10400.0
2007-10-05 14:20:00,29.32,29.36,29.31,29.33,89200.0,16.7315,16.7544,16.7258,16.7372,89200.0
2007-10-05 14:25:00,29.33,29.35,29.33,29.35,15000.0,16.7372,16.7486,16.7372,16.7486,15000.0
2007-10-05 14:30:00,29.34,29.35,29.32,29.33,11600.0,16.7429,16.7486,16.7315,16.7372,11600.0
2007-10-05 14:35:00,29.34,29.36,29.32,29.36,243600.0,16.7429,16.7544,16.7315,16.7544,243600.0
2007-10-05 14:40:00,29.36,29.36,29.36,29.36,99200.0,16.7544,16.7544,16.7544,16.7544,99200.0
2007-10-05 14:45:00,29.36,29.36,29.33,29.34,12200.0,16.7544,16.7544,16.7372,16.7429,12200.0
2007-10-05 14:50:00,29.35,29.36,29.34,29.34,12200.0,16.7486,16.7544,16.7429,16.7429,12200.0
2007-10-05 14:55:00,29.35,29.36,29.34,29.36,15400.0,16.7486,16.7544,16.7429,16.7544,15400.0
2007-10-05 15:00:00,29.36,29.36,29.35,29.36,30000.0,16.7544,16.7544,16.7486,16.7544,30000.0
2007-10-05 15:05:00,29.36,29.36,29.35,29.35,23800.0,16.7544,16.7544,16.7486,16.7486,23800.0
2007-10-05 15:10:00,29.36,29.36,29.35,29.36,22600.0,16.7544,16.7544,16.7486,16.7544,22600.0
2007-10-05 15:15:00,29.35,29.35,29.33,29.33,15800.0,16.7486,16.7486,16.7372,16.7372,15800.0
2007-10-05 15:20:00,29.33,29.35,29.31,29.31,13600.0,16.7372,16.7486,16.7258,16.7258,13600.0
2007-10-05 15:25:00,29.31,29.33,29.31,29.32,10200.0,16.7258,16.7372,16.7258,16.7315,10200.0
2007-10-05 15:30:00,29.31,29.34,29.31,29.33,13800.0,16.7258,16.7429,16.7258,16.7372,13800.0
2007-10-05 15:35:00,29.33,29.35,29.31,29.33,29000.0,16.7372,16.7486,16.7258,16.7372,29000.0
2007-10-05 15:40:00,29.32,29.34,29.23,29.24,54400.0,16.7315,16.7429,16.6802,16.6859,54400.0
2007-10-05 15:45:00,29.24,29.29,29.21,29.27,183400.0,16.6859,16.7144,16.6688,16.703,183400.0
2007-10-05 15:50:00,29.27,29.29,29.26,29.28,30200.0,16.703,16.7144,16.6973,16.7087,30200.0
2007-10-05 15:55:00,29.28,29.29,29.25,29.28,95200.0,16.7087,16.7144,16.6916,16.7087,95200.0
2007-10-08 09:30:00,29.3,29.32,29.24,29.27,23200.0,16.7201,16.7315,16.6859,16.703,23200.0
2007-10-08 09:35:00,29.3,29.32,29.28,29.3,11200.0,16.7201,16.7315,16.7087,16.7201,11200.0
2007-10-08 09:40:00,29.32,29.32,29.3,29.32,35800.0,16.7315,16.7315,16.7201,16.7315,35800.0
2007-10-08 09:45:00,29.32,29.36,29.3,29.33,18600.0,16.7315,16.7544,16.7201,16.7372,18600.0
2007-10-08 09:50:00,29.33,29.38,29.3,29.31,31800.0,16.7372,16.7658,16.7201,16.7258,31800.0
2007-10-08 09:55:00,29.32,29.35,29.3,29.33,27400.0,16.7315,16.7486,16.7201,16.7372,27400.0
2007-10-08 10:00:00,29.33,29.35,29.27,29.28,39000.0,16.7372,16.7486,16.703,16.7087,39000.0
2007-10-08 10:05:00,29.28,29.32,29.26,29.3,21200.0,16.7087,16.7315,16.6973,16.7201,21200.0
2007-10-08 10:10:00,29.31,29.31,29.29,29.29,28400.0,16.7258,16.7258,16.7144,16.7144,28400.0
2007-10-08 10:15:00,29.29,29.3,29.25,29.27,45600.0,16.7144,16.7201,16.6916,16.703,45600.0
2007-10-08 10:20:00,29.27,29.27,29.22,29.24,36400.0,16.703,16.703,16.6745,16.6859,36400.0
2007-10-08 10:25:00,29.23,29.23,29.21,29.21,29200.0,16.6802,16.6802,16.6688,16.6688,29200.0
2007-10-08 10:30:00,29.22,29.22,29.2,29.21,20200.0,16.6745,16.6745,16.663,16.6688,20200.0
2007-10-08 10:35:00,29.2,29.21,29.19,29.2,21800.0,16.663,16.6688,16.6573,16.663,21800.0
2007-10-08 10:40:00,29.2,29.2,29.18,29.18,34200.0,16.663,16.663,16.6516,16.6516,34200.0
2007-10-08 10:45:00,29.18,29.18,29.15,29.16,45600.0,16.6516,16.6516,16.6345,16.6402,45600.0
2007-10-08 10:50:00,29.15,29.15,29.11,29.11,47400.0,16.6345,16.6345,16.6117,16.6117,47400.0
2007-10-08 10:55:00,29.12,29.12,29.09,29.1,35000.0,16.6174,16.6174,16.6003,16.606,35000.0
2007-10-08 11:00:00,29.1,29.1,29.06,29.06,20800.0,16.606,16.606,16.5832,16.5832,20800.0
2007-10-08 11:05:00,29.06,29.09,29.05,29.09,61000.0,16.5832,16.6003,16.5774,16.6003,61000.0
2007-10-08 11:10:00,29.08,29.13,29.07,29.12,44200.0,16.5946,16.6231,16.5889,16.6174,44200.0
2007-10-08 11:15:00,29.12,29.13,29.11,29.13,24400.0,16.6174,16.6231,16.6117,16.6231,24400.0
2007-10-08 11:20:00,29.13,29.16,29.12,29.15,14000.0,16.6231,16.6402,16.6174,16.6345,14000.0
2007-10-08 11:25:00,29.16,29.17,29.15,29.15,16000.0,16.6402,16.6459,16.6345,16.6345,16000.0
2007-10-08 11:30:00,29.15,29.15,29.13,29.13,15400.0,16.6345,16.6345,16.6231,16.6231,15400.0
2007-10-08 11:35:00,29.12,29.14,29.1,29.12,15200.0,16.6174,16.6288,16.606,16.6174,15200.0
2007-10-08 11:40:00,29.11,29.12,29.11,29.12,5800.0,16.6117,16.6174,16.6117,16.6174,5800.0
2007-10-08 11:45:00,29.12,29.12,29.1,29.11,11200.0,16.6174,16.6174,16.606,16.6117,11200.0
2007-10-08 11:50:00,29.11,29.11,29.1,29.1,8400.0,16.6117,16.6117,16.606,16.606,8400.0
2007-10-08 11:55:00,29.1,29.11,29.1,29.11,9600.0,16.606,16.6117,16.606,16.6117,9600.0
2007-10-08 12:00:00,29.12,29.13,29.11,29.12,8400.0,16.6174,16.6231,16.6117,16.6174,8400.0
2007-10-08 12:05:00,29.12,29.14,29.11,29.14,11800.0,16.6174,16.6288,16.6117,16.6288,11800.0
2007-10-08 12:10:00,29.14,29.16,29.13,29.15,25400.0,16.6288,16.6402,16.6231,16.6345,25400.0
2007-10-08 12:15:00,29.15,29.16,29.15,29.16,12200.0,16.6345,16.6402,16.6345,16.6402,12200.0
2007-10-08 12:20:00,29.15,29.16,29.14,29.15,8200.0,16.6345,16.6402,16.6288,16.6345,8200.0
2007-10-08 12:25:00,29.15,29.15,29.13,29.14,13200.0,16.6345,16.6345,16.6231,16.6288,13200.0
2007-10-08 12:30:00,29.14,29.15,29.13,29.13,7800.0,16.6288,16.6345,16.6231,16.6231,7800.0
2007-10-08 12:35:00,29.13,29.14,29.13,29.13,11000.0,16.6231,16.6288,16.6231,16.6231,11000.0
2007-10-08 12:40:00,29.13,29.13,29.13,29.13,15000.0,16.6231,16.6231,16.6231,16.6231,15000.0
2007-10-08 12:45:00,29.13,29.13,29.13,29.13,12600.0,16.6231,16.6231,16.6231,16.6231,12600.0
2007-10-08 12:50:00,29.13,29.13,29.13,29.13,18600.0,16.6231,16.6231,16.6231,16.6231,18600.0
2007-10-08 12:55:00,29.13,29.13,29.12,29.12,12600.0,16.6231,16.6231,16.6174,16.6174,12600.0
2007-10-08 13:00:00,29.13,29.13,29.11,29.11,12400.0,16.6231,16.6231,16.6117,16.6117,12400.0
2007-10-08 13:05:00,29.12,29.13,29.11,29.12,5600.0,16.6174,16.6231,16.6117,16.6174,5600.0
2007-10-08 13:10:00,29.13,29.13,29.12,29.13,5000.0,16.6231,16.6231,16.6174,16.6231,5000.0
2007-10-08 13:15:00,29.13,29.13,29.11,29.12,14400.0,16.6231,16.6231,16.6117,16.6174,14400.0
2007-10-08 13:20:00,29.13,29.13,29.11,29.12,9200.0,16.6231,16.6231,16.6117,16.6174,9200.0
2007-10-08 13:25:00,29.13,29.13,29.12,29.12,12400.0,16.6231,16.6231,16.6174,16.6174,12400.0
2007-10-08 13:30:00,29.13,29.16,29.12,29.15,14200.0,16.6231,16.6402,16.6174,16.6345,14200.0
2007-10-08 13:35:00,29.14,29.16,29.12,29.12,13400.0,16.6288,16.6402,16.6174,16.6174,13400.0
2007-10-08 13:40:00,29.12,29.14,29.09,29.11,17800.0,16.6174,16.6288,16.6003,16.6117,17800.0
2007-10-08 13:45:00,29.1,29.1,29.09,29.09,12200.0,16.606,16.606,16.6003,16.6003,12200.0
2007-10-08 13:50:00,29.09,29.1,29.07,29.07,10800.0,16.6003,16.606,16.5889,16.5889,10800.0
2007-10-08 13:55:00,29.07,29.1,29.06,29.09,19000.0,16.5889,16.606,16.5832,16.6003,19000.0
2007-10-08 14:00:00,29.09,29.1,29.05,29.08,41400.0,16.6003,16.606,16.5774,16.5946,41400.0
2007-10-08 14:05:00,29.07,29.08,29.07,29.07,13600.0,16.5889,16.5946,16.5889,16.5889,13600.0
2007-10-08 14:10:00,29.07,29.07,29.04,29.04,14400.0,16.5889,16.5889,16.5717,16.5717,14400.0
2007-10-08 14:15:00,29.04,29.11,29.04,29.11,42800.0,16.5717,16.6117,16.5717,16.6117,42800.0
2007-10-08 14:20:00,29.11,29.11,29.1,29.1,22200.0,16.6117,16.6117,16.606,16.606,22200.0
2007-10-08 14:25:00,29.1,29.11,29.1,29.1,15200.0,16.606,16.6117,16.606,16.606,15200.0
2007-10-08 14:30:00,29.1,29.11,29.1,29.11,18000.0,16.606,16.6117,16.606,16.6117,18000.0
2007-10-08 14:35:00,29.11,29.13,29.1,29.1,46600.0,16.6117,16.6231,16.606,16.606,46600.0
2007-10-08 14:40:00,29.1,29.11,29.07,29.08,10600.0,16.606,16.6117,16.5889,16.5946,10600.0
2007-10-08 14:45:00,29.08,29.14,29.08,29.13,61800.0,16.5946,16.6288,16.5946,16.6231,61800.0
2007-10-08 14:50:00,29.13,29.13,29.09,29.11,22400.0,16.6231,16.6231,16.6003,16.6117,22400.0
2007-10-08 14:55:00,29.11,29.11,29.07,29.09,21200.0,16.6117,16.6117,16.5889,16.6003,21200.0
2007-10-08 15:00:00,29.1,29.1,29.07,29.08,12400.0,16.606,16.606,16.5889,16.5946,12400.0
2007-10-08 15:05:00,29.07,29.07,29.05,29.05,20200.0,16.5889,16.5889,16.5774,16.5774,20200.0
2007-10-08 15:10:00,29.06,29.07,29.05,29.06,21000.0,16.5832,16.5889,16.5774,16.5832,21000.0
2007-10-08 15:15:00,29.06,29.08,29.06,29.08,21200.0,16.5832,16.5946,16.5832,16.5946,21200.0
2007-10-08 15:20:00,29.08,29.08,29.07,29.08,22800.0,16.5946,16.5946,16.5889,16.5946,22800.0
2007-10-08 15:25:00,29.09,29.09,29.06,29.06,13600.0,16.6003,16.6003,16.5832,16.5832,13600.0
2007-10-08 15:30:00,29.06,29.08,29.06,29.08,26400.0,16.5832,16.5946,16.5832,16.5946,26400.0
2007-10-08 15:35:00,29.07,29.07,29.06,29.06,20600.0,16.5889,16.5889,16.5832,16.5832,20600.0
2007-10-08 15:40:00,29.07,29.07,29.05,29.06,44200.0,16.5889,16.5889,16.5774,16.5832,44200.0
2007-10-08 15:45:00,29.06,29.08,29.06,29.07,29600.0,16.5832,16.5946,16.5832,16.5889,29600.0
2007-10-08 15:50:00,29.07,29.1,29.07,29.09,46400.0,16.5889,16.606,16.5889,16.6003,46400.0
2007-10-08 15:55:00,29.09,29.09,29.05,29.09,38400.0,16.6003,16.6003,16.5774,16.6003,38400.0
2007-10-09 09:30:00,29.15,29.3,29.11,29.21,36800.0,16.6345,16.7201,16.6117,16.6688,36800.0
2007-10-09 09:35:00,29.22,29.23,29.12,29.2,41200.0,16.6745,16.6802,16.6174,16.663,41200.0
2007-10-09 09:40:00,29.2,29.22,29.17,29.2,20400.0,16.663,16.6745,16.6459,16.663,20400.0
2007-10-09 09:45:00,29.19,29.21,29.17,29.17,28000.0,16.6573,16.6688,16.6459,16.6459,28000.0
2007-10-09 09:50:00,29.19,29.19,29.15,29.16,19600.0,16.6573,16.6573,16.6345,16.6402,19600.0
2007-10-09 09:55:00,29.15,29.17,29.11,29.14,98800.0,16.6345,16.6459,16.6117,16.6288,98800.0
2007-10-09 10:00:00,29.15,29.17,29.13,29.15,32400.0,16.6345,16.6459,16.6231,16.6345,32400.0
2007-10-09 10:05:00,29.16,29.18,29.15,29.16,24000.0,16.6402,16.6516,16.6345,16.6402,24000.0
2007-10-09 10:10:00,29.17,29.18,29.15,29.16,14400.0,16.6459,16.6516,16.6345,16.6402,14400.0
2007-10-09 10:15:00,29.17,29.18,29.16,29.17,28200.0,16.6459,16.6516,16.6402,16.6459,28200.0
2007-10-09 10:20:00,29.18,29.22,29.17,29.22,51000.0,16.6516,16.6745,16.6459,16.6745,51000.0
2007-10-09 10:25:00,29.22,29.24,29.21,29.22,22400.0,16.6745,16.6859,16.6688,16.6745,22400.0
2007-10-09 10:30:00,29.23,29.23,29.2,29.22,28400.0,16.6802,16.6802,16.663,16.6745,28400.0
2007-10-09 10:35:00,29.23,29.24,29.2,29.22,38200.0,16.6802,16.6859,16.663,16.6745,38200.0
2007-10-09 10:40:00,29.22,29.23,29.21,29.22,40000.0,16.6745,16.6802,16.6688,16.6745,40000.0
2007-10-09 10:45:00,29.22,29.25,29.21,29.25,20200.0,16.6745,16.6916,16.6688,16.6916,20200.0
2007-10-09 10:50:00,29.25,29.27,29.24,29.27,28400.0,16.6916,16.703,16.6859,16.703,28400.0
2007-10-09 10:55:00,29.28,29.29,29.25,29.29,22200.0,16.7087,16.7144,16.6916,16.7144,22200.0
2007-10-09 11:00:00,29.3,29.37,29.3,29.35,21000.0,16.7201,16.7601,16.7201,16.7486,21000.0
2007-10-09 11:05:00,29.36,29.36,29.34,29.34,22400.0,16.7544,16.7544,16.7429,16.7429,22400.0
2007-10-09 11:10:00,29.35,29.36,29.33,29.33,17400.0,16.7486,16.7544,16.7372,16.7372,17400.0
2007-10-09 11:15:00,29.35,29.35,29.3,29.31,25200.0,16.7486,16.7486,16.7201,16.7258,25200.0
2007-10-09 11:20:00,29.31,29.32,29.29,29.3,27800.0,16.7258,16.7315,16.7144,16.7201,27800.0
2007-10-09 11:25:00,29.3,29.32,29.29,29.3,24600.0,16.7201,16.7315,16.7144,16.7201,24600.0
2007-10-09 11:30:00,29.29,29.31,29.29,29.3,24400.0,16.7144,16.7258,16.7144,16.7201,24400.0
2007-10-09 11:35:00,29.31,29.33,29.31,29.32,20400.0,16.7258,16.7372,16.7258,16.7315,20400.0
2007-10-09 11:40:00,29.32,29.34,29.31,29.32,21600.0,16.7315,16.7429,16.7258,16.7315,21600.0
2007-10-09 11:45:00,29.32,29.34,29.31,29.31,16600.0,16.7315,16.7429,16.7258,16.7258,16600.0
2007-10-09 11:50:00,29.31,29.34,29.3,29.32,19400.0,16.7258,16.7429,16.7201,16.7315,19400.0
2007-10-09 11:55:00,29.31,29.34,29.31,29.31,20400.0,16.7258,16.7429,16.7258,16.7258,20400.0
2007-10-09 12:00:00,29.31,29.32,29.27,29.28,28400.0,16.7258,16.7315,16.703,16.7087,28400.0
2007-10-09 12:05:00,29.27,29.29,29.27,29.29,9600.0,16.703,16.7144,16.703,16.7144,9600.0
2007-10-09 12:10:00,29.28,29.3,29.27,29.29,13400.0,16.7087,16.7201,16.703,16.7144,13400.0
2007-10-09 12:15:00,29.29,29.31,29.28,29.29,11200.0,16.7144,16.7258,16.7087,16.7144,11200.0
2007-10-09 12:20:00,29.3,29.31,29.24,29.24,35400.0,16.7201,16.7258,16.6859,16.6859,35400.0
2007-10-09 12:25:00,29.24,29.25,29.2,29.21,21800.0,16.6859,16.6916,16.663,16.6688,21800.0
2007-10-09 12:30:00,29.21,29.21,29.18,29.21,27600.0,16.6688,16.6688,16.6516,16.6688,27600.0
2007-10-09 12:35:00,29.21,29.23,29.2,29.2,19000.0,16.6688,16.6802,16.663,16.663,19000.0
2007-10-09 12:40:00,29.2,29.22,29.2,29.2,22000.0,16.663,16.6745,16.663,16.663,22000.0
2007-10-09 12:45:00,29.2,29.21,29.17,29.2,21000.0,16.663,16.6688,16.6459,16.663,21000.0
2007-10-09 12:50:00,29.2,29.21,29.18,29.19,11000.0,16.663,16.6688,16.6516,16.6573,11000.0
2007-10-09 12:55:00,29.19,29.21,29.18,29.19,38400.0,16.6573,16.6688,16.6516,16.6573,38400.0
2007-10-09 13:00:00,29.18,29.21,29.18,29.21,17800.0,16.6516,16.6688,16.6516,16.6688,17800.0
2007-10-09 13:05:00,29.2,29.21,29.2,29.21,11400.0,16.663,16.6688,16.663,16.6688,11400.0
2007-10-09 13:10:00,29.21,29.21,29.21,29.21,10600.0,16.6688,16.6688,16.6688,16.6688,10600.0
2007-10-09 13:15:00,29.21,29.21,29.2,29.2,10400.0,16.6688,16.6688,16.663,16.663,10400.0
2007-10-09 13:20:00,29.2,29.2,29.16,29.17,58400.0,16.663,16.663,16.6402,16.6459,58400.0
2007-10-09 13:25:00,29.17,29.18,29.16,29.18,32600.0,16.6459,16.6516,16.6402,16.6516,32600.0
2007-10-09 13:30:00,29.18,29.22,29.17,29.2,22200.0,16.6516,16.6745,16.6459,16.663,22200.0
2007-10-09 13:35:00,29.21,29.23,29.21,29.22,20400.0,16.6688,16.6802,16.6688,16.6745,20400.0
2007-10-09 13:40:00,29.24,29.25,29.21,29.21,14200.0,16.6859,16.6916,16.6688,16.6688,14200.0
2007-10-09 13:45:00,29.22,29.23,29.21,29.23,72000.0,16.6745,16.6802,16.6688,16.6802,72000.0
2007-10-09 13:50:00,29.21,29.27,29.21,29.27,26200.0,16.6688,16.703,16.6688,16.703,26200.0
2007-10-09 13:55:00,29.27,29.27,29.25,29.25,14600.0,16.703,16.703,16.6916,16.6916,14600.0
2007-10-09 14:00:00,29.25,29.3,29.18,29.29,92600.0,16.6916,16.7201,16.6516,16.7144,92600.0
2007-10-09 14:05:00,29.29,29.3,29.24,29.25,40400.0,16.7144,16.7201,16.6859,16.6916,40400.0
2007-10-09 14:10:00,29.25,29.3,29.25,29.3,38600.0,16.6916,16.7201,16.6916,16.7201,38600.0
2007-10-09 14:15:00,29.3,29.3,29.22,29.22,17000.0,16.7201,16.7201,16.6745,16.6745,17000.0
2007-10-09 14:20:00,29.22,29.28,29.22,29.27,21400.0,16.6745,16.7087,16.6745,16.703,21400.0
2007-10-09 14:25:00,29.28,29.39,29.28,29.37,65800.0,16.7087,16.7715,16.7087,16.7601,65800.0
2007-10-09 14:30:00,29.38,29.39,29.36,29.37,56800.0,16.7658,16.7715,16.7544,16.7601,56800.0
2007-10-09 14:35:00,29.37,29.4,29.36,29.36,41000.0,16.7601,16.7772,16.7544,16.7544,41000.0
2007-10-09 14:40:00,29.37,29.38,29.36,29.36,21400.0,16.7601,16.7658,16.7544,16.7544,21400.0
2007-10-09 14:45:00,29.36,29.41,29.36,29.38,38200.0,16.7544,16.7829,16.7544,16.7658,38200.0
2007-10-09 14:50:00,29.37,29.41,29.36,29.36,32400.0,16.7601,16.7829,16.7544,16.7544,32400.0
2007-10-09 14:55:00,29.37,29.37,29.33,29.36,54000.0,16.7601,16.7601,16.7372,16.7544,54000.0
2007-10-09 15:00:00,29.36,29.36,29.33,29.35,63400.0,16.7544,16.7544,16.7372,16.7486,63400.0
2007-10-09 15:05:00,29.36,29.4,29.35,29.4,27000.0,16.7544,16.7772,16.7486,16.7772,27000.0
2007-10-09 15:10:00,29.4,29.42,29.36,29.36,40600.0,16.7772,16.7886,16.7544,16.7544,40600.0
2007-10-09 15:15:00,29.38,29.39,29.37,29.39,86600.0,16.7658,16.7715,16.7601,16.7715,86600.0
2007-10-09 15:20:00,29.39,29.39,29.36,29.38,45600.0,16.7715,16.7715,16.7544,16.7658,45600.0
2007-10-09 15:25:00,29.38,29.38,29.36,29.36,36200.0,16.7658,16.7658,16.7544,16.7544,36200.0
2007-10-09 15:30:00,29.36,29.4,29.36,29.4,54800.0,16.7544,16.7772,16.7544,16.7772,54800.0
2007-10-09 15:35:00,29.39,29.45,29.39,29.45,41400.0,16.7715,16.8057,16.7715,16.8057,41400.0
2007-10-09 15:40:00,29.45,29.49,29.43,29.45,63400.0,16.8057,16.8285,16.7943,16.8057,63400.0
2007-10-09 15:45:00,29.45,29.46,29.43,29.45,48000.0,16.8057,16.8114,16.7943,16.8057,48000.0
2007-10-09 15:50:00,29.45,29.5,29.44,29.5,53600.0,16.8057,16.8342,16.8,16.8342,53600.0
2007-10-09 15:55:00,29.5,29.52,29.38,29.47,109000.0,16.8342,16.8457,16.7658,16.8171,109000.0
2007-10-10 09:30:00,29.35,29.39,29.32,29.36,38400.0,16.7486,16.7715,16.7315,16.7544,38400.0
2007-10-10 09:35:00,29.36,29.45,29.35,29.43,24800.0,16.7544,16.8057,16.7486,16.7943,24800.0
2007-10-10 09:40:00,29.44,29.44,29.32,29.33,15000.0,16.8,16.8,16.7315,16.7372,15000.0
2007-10-10 09:45:00,29.34,29.36,29.33,29.33,38800.0,16.7429,16.7544,16.7372,16.7372,38800.0
2007-10-10 09:50:00,29.32,29.37,29.31,29.36,28400.0,16.7315,16.7601,16.7258,16.7544,28400.0
2007-10-10 09:55:00,29.36,29.38,29.32,29.33,11000.0,16.7544,16.7658,16.7315,16.7372,11000.0
2007-10-10 10:00:00,29.33,29.35,29.3,29.33,23400.0,16.7372,16.7486,16.7201,16.7372,23400.0
2007-10-10 10:05:00,29.32,29.32,29.22,29.24,48200.0,16.7315,16.7315,16.6745,16.6859,48200.0
2007-10-10 10:10:00,29.24,29.27,29.2,29.24,85400.0,16.6859,16.703,16.663,16.6859,85400.0
2007-10-10 10:15:00,29.23,29.27,29.21,29.23,79800.0,16.6802,16.703,16.6688,16.6802,79800.0
2007-10-10 10:20:00,29.23,29.25,29.21,29.23,16400.0,16.6802,16.6916,16.6688,16.6802,16400.0
2007-10-10 10:25:00,29.23,29.23,29.2,29.23,14000.0,16.6802,16.6802,16.663,16.6802,14000.0
2007-10-10 10:30:00,29.23,29.25,29.21,29.21,29600.0,16.6802,16.6916,16.6688,16.6688,29600.0
2007-10-10 10:35:00,29.21,29.24,29.2,29.2,38800.0,16.6688,16.6859,16.663,16.663,38800.0
2007-10-10 10:40:00,29.2,29.22,29.18,29.21,24600.0,16.663,16.6745,16.6516,16.6688,24600.0
2007-10-10 10:45:00,29.21,29.23,29.2,29.22,11200.0,16.6688,16.6802,16.663,16.6745,11200.0
2007-10-10 10:50:00,29.23,29.25,29.23,29.25,17800.0,16.6802,16.6916,16.6802,16.6916,17800.0
2007-10-10 10:55:00,29.24,29.25,29.22,29.24,16400.0,16.6859,16.6916,16.6745,16.6859,16400.0
2007-10-10 11:00:00,29.24,29.25,29.23,29.25,25400.0,16.6859,16.6916,16.6802,16.6916,25400.0
2007-10-10 11:05:00,29.25,29.29,29.25,29.28,18400.0,16.6916,16.7144,16.6916,16.7087,18400.0
2007-10-10 11:10:00,29.28,29.29,29.27,29.29,12200.0,16.7087,16.7144,16.703,16.7144,12200.0
2007-10-10 11:15:00,29.29,29.3,29.27,29.27,21400.0,16.7144,16.7201,16.703,16.703,21400.0
2007-10-10 11:20:00,29.28,29.29,29.25,29.29,15000.0,16.7087,16.7144,16.6916,16.7144,15000.0
2007-10-10 11:25:00,29.29,29.29,29.26,29.28,12400.0,16.7144,16.7144,16.6973,16.7087,12400.0
2007-10-10 11:30:00,29.28,29.29,29.25,29.28,13800.0,16.7087,16.7144,16.6916,16.7087,13800.0
2007-10-10 11:35:00,29.28,29.3,29.27,29.27,16400.0,16.7087,16.7201,16.703,16.703,16400.0
2007-10-10 11:40:00,29.27,29.28,29.25,29.25,12400.0,16.703,16.7087,16.6916,16.6916,12400.0
2007-10-10 11:45:00,29.25,29.26,29.22,29.22,23200.0,16.6916,16.6973,16.6745,16.6745,23200.0
2007-10-10 11:50:00,29.22,29.23,29.18,29.2,52000.0,16.6745,16.6802,16.6516,16.663,52000.0
2007-10-10 11:55:00,29.22,29.22,29.19,29.21,20800.0,16.6745,16.6745,16.6573,16.6688,20800.0
2007-10-10 12:00:00,29.21,29.24,29.19,29.22,24600.0,16.6688,16.6859,16.6573,16.6745,24600.0
2007-10-10 12:05:00,29.22,29.22,29.21,29.22,12400.0,16.6745,16.6745,16.6688,16.6745,12400.0
2007-10-10 12:10:00,29.22,29.22,29.19,29.21,12400.0,16.6745,16.6745,16.6573,16.6688,12400.0
2007-10-10 12:15:00,29.21,29.23,29.21,29.21,13800.0,16.6688,16.6802,16.6688,16.6688,13800.0
2007-10-10 12:20:00,29.21,29.24,29.21,29.22,13600.0,16.6688,16.6859,16.6688,16.6745,13600.0
2007-10-10 12:25:00,29.22,29.22,29.18,29.2,22400.0,16.6745,16.6745,16.6516,16.663,22400.0
2007-10-10 12:30:00,29.19,29.2,29.19,29.19,10400.0,16.6573,16.663,16.6573,16.6573,10400.0
2007-10-10 12:35:00,29.2,29.26,29.2,29.26,44200.0,16.663,16.6973,16.663,16.6973,44200.0
2007-10-10 12:40:00,29.27,29.27,29.23,29.25,26000.0,16.703,16.703,16.6802,16.6916,26000.0
2007-10-10 12:45:00,29.25,29.28,29.25,29.25,13600.0,16.6916,16.7087,16.6916,16.6916,13600.0
2007-10-10 12:50:00,29.24,29.28,29.21,29.28,29600.0,16.6859,16.7087,16.6688,16.7087,29600.0
2007-10-10 12:55:00,29.28,29.28,29.25,29.27,10600.0,16.7087,16.7087,16.6916,16.703,10600.0
2007-10-10 13:00:00,29.27,29.27,29.2,29.22,33000.0,16.703,16.703,16.663,16.6745,33000.0
2007-10-10 13:05:00,29.22,29.23,29.18,29.22,20400.0,16.6745,16.6802,16.6516,16.6745,20400.0
2007-10-10 13:10:00,29.22,29.23,29.19,29.2,18000.0,16.6745,16.6802,16.6573,16.663,18000.0
2007-10-10 13:15:00,29.2,29.23,29.18,29.2,25600.0,16.663,16.6802,16.6516,16.663,25600.0
2007-10-10 13:20:00,29.18,29.21,29.18,29.21,14200.0,16.6516,16.6688,16.6516,16.6688,14200.0
2007-10-10 13:25:00,29.21,29.22,29.17,29.18,25200.0,16.6688,16.6745,16.6459,16.6516,25200.0
2007-10-10 13:30:00,29.18,29.21,29.17,29.17,23000.0,16.6516,16.6688,16.6459,16.6459,23000.0
2007-10-10 13:35:00,29.17,29.2,29.17,29.18,10600.0,16.6459,16.663,16.6459,16.6516,10600.0
2007-10-10 13:40:00,29.18,29.22,29.18,29.2,18800.0,16.6516,16.6745,16.6516,16.663,18800.0
2007-10-10 13:45:00,29.2,29.21,29.17,29.17,10800.0,16.663,16.6688,16.6459,16.6459,10800.0
2007-10-10 13:50:00,29.18,29.19,29.15,29.18,12400.0,16.6516,16.6573,16.6345,16.6516,12400.0
2007-10-10 13:55:00,29.2,29.2,29.17,29.18,12200.0,16.663,16.663,16.6459,16.6516,12200.0
2007-10-10 14:00:00,29.18,29.18,29.15,29.15,13600.0,16.6516,16.6516,16.6345,16.6345,13600.0
2007-10-10 14:05:00,29.15,29.15,29.12,29.13,18800.0,16.6345,16.6345,16.6174,16.6231,18800.0
2007-10-10 14:10:00,29.13,29.15,29.13,29.14,15400.0,16.6231,16.6345,16.6231,16.6288,15400.0
2007-10-10 14:15:00,29.14,29.2,29.14,29.19,20000.0,16.6288,16.663,16.6288,16.6573,20000.0
2007-10-10 14:20:00,29.19,29.19,29.17,29.19,20200.0,16.6573,16.6573,16.6459,16.6573,20200.0
2007-10-10 14:25:00,29.17,29.18,29.15,29.18,26600.0,16.6459,16.6516,16.6345,16.6516,26600.0
2007-10-10 14:30:00,29.19,29.22,29.18,29.21,16200.0,16.6573,16.6745,16.6516,16.6688,16200.0
2007-10-10 14:35:00,29.21,29.21,29.19,29.21,18400.0,16.6688,16.6688,16.6573,16.6688,18400.0
2007-10-10 14:40:00,29.21,29.25,29.18,29.24,36800.0,16.6688,16.6916,16.6516,16.6859,36800.0
2007-10-10 14:45:00,29.25,29.25,29.23,29.23,33000.0,16.6916,16.6916,16.6802,16.6802,33000.0
2007-10-10 14:50:00,29.24,29.24,29.22,29.23,12400.0,16.6859,16.6859,16.6745,16.6802,12400.0
2007-10-10 14:55:00,29.23,29.25,29.22,29.24,30600.0,16.6802,16.6916,16.6745,16.6859,30600.0
2007-10-10 15:00:00,29.24,29.27,29.24,29.27,30400.0,16.6859,16.703,16.6859,16.703,30400.0
2007-10-10 15:05:00,29.27,29.28,29.23,29.25,34200.0,16.703,16.7087,16.6802,16.6916,34200.0
2007-10-10 15:10:00,29.25,29.26,29.22,29.23,34800.0,16.6916,16.6973,16.6745,16.6802,34800.0
2007-10-10 15:15:00,29.22,29.23,29.21,29.22,34800.0,16.6745,16.6802,16.6688,16.6745,34800.0
2007-10-10 15:20:00,29.22,29.27,29.22,29.27,32000.0,16.6745,16.703,16.6745,16.703,32000.0
2007-10-10 15:25:00,29.27,29.27,29.24,29.25,46400.0,16.703,16.703,16.6859,16.6916,46400.0
2007-10-10 15:30:00,29.25,29.27,29.25,29.25,49600.0,16.6916,16.703,16.6916,16.6916,49600.0
2007-10-10 15:35:00,29.25,29.28,29.23,29.24,51400.0,16.6916,16.7087,16.6802,16.6859,51400.0
2007-10-10 15:40:00,29.24,29.24,29.22,29.23,30600.0,16.6859,16.6859,16.6745,16.6802,30600.0
2007-10-10 15:45:00,29.23,29.25,29.23,29.25,38800.0,16.6802,16.6916,16.6802,16.6916,38800.0
2007-10-10 15:50:00,29.25,29.25,29.21,29.21,80000.0,16.6916,16.6916,16.6688,16.6688,80000.0
2007-10-10 15:55:00,29.21,29.22,29.18,29.2,61800.0,16.6688,16.6745,16.6516,16.663,61800.0
2007-10-11 09:30:00,29.3,29.43,29.25,29.37,38600.0,16.7201,16.7943,16.6916,16.7601,38600.0
2007-10-11 09:35:00,29.41,29.54,29.37,29.54,24000.0,16.7829,16.8571,16.7601,16.8571,24000.0
2007-10-11 09:40:00,29.55,29.74,29.52,29.67,43800.0,16.8628,16.9712,16.8457,16.9313,43800.0
2007-10-11 09:45:00,29.68,29.68,29.61,29.65,20600.0,16.937,16.937,16.897,16.9198,20600.0
2007-10-11 09:50:00,29.67,29.68,29.56,29.57,32400.0,16.9313,16.937,16.8685,16.8742,32400.0
2007-10-11 09:55:00,29.57,29.61,29.55,29.61,16200.0,16.8742,16.897,16.8628,16.897,16200.0
2007-10-11 10:00:00,29.63,29.65,29.57,29.59,18800.0,16.9084,16.9198,16.8742,16.8856,18800.0
2007-10-11 10:05:00,29.57,29.61,29.57,29.6,16400.0,16.8742,16.897,16.8742,16.8913,16400.0
2007-10-11 10:10:00,29.6,29.61,29.59,29.61,8400.0,16.8913,16.897,16.8856,16.897,8400.0
2007-10-11 10:15:00,29.6,29.65,29.56,29.65,28200.0,16.8913,16.9198,16.8685,16.9198,28200.0
2007-10-11 10:20:00,29.65,29.7,29.63,29.69,32600.0,16.9198,16.9484,16.9084,16.9427,32600.0
2007-10-11 10:25:00,29.7,29.72,29.68,29.68,23200.0,16.9484,16.9598,16.937,16.937,23200.0
2007-10-11 10:30:00,29.68,29.71,29.67,29.68,46800.0,16.937,16.9541,16.9313,16.937,46800.0
2007-10-11 10:35:00,29.68,29.74,29.68,29.68,55400.0,16.937,16.9712,16.937,16.937,55400.0
2007-10-11 10:40:00,29.68,29.74,29.68,29.71,42400.0,16.937,16.9712,16.937,16.9541,42400.0
2007-10-11 10:45:00,29.71,29.72,29.68,29.69,18400.0,16.9541,16.9598,16.937,16.9427,18400.0
2007-10-11 10:50:00,29.69,29.71,29.68,29.68,19000.0,16.9427,16.9541,16.937,16.937,19000.0
2007-10-11 10:55:00,29.68,29.73,29.68,29.69,50200.0,16.937,16.9655,16.937,16.9427,50200.0
2007-10-11 11:00:00,29.69,29.7,29.68,29.68,25600.0,16.9427,16.9484,16.937,16.937,25600.0
2007-10-11 11:05:00,29.68,29.75,29.67,29.68,54000.0,16.937,16.9769,16.9313,16.937,54000.0
2007-10-11 11:10:00,29.68,29.75,29.68,29.71,39600.0,16.937,16.9769,16.937,16.9541,39600.0
2007-10-11 11:15:00,29.7,29.74,29.68,29.73,23800.0,16.9484,16.9712,16.937,16.9655,23800.0
2007-10-11 11:20:00,29.72,29.73,29.71,29.71,14000.0,16.9598,16.9655,16.9541,16.9541,14000.0
2007-10-11 11:25:00,29.71,29.72,29.68,29.71,26400.0,16.9541,16.9598,16.937,16.9541,26400.0
2007-10-11 11:30:00,29.73,29.75,29.7,29.72,36600.0,16.9655,16.9769,16.9484,16.9598,36600.0
2007-10-11 11:35:00,29.72,29.77,29.71,29.76,22000.0,16.9598,16.9883,16.9541,16.9826,22000.0
2007-10-11 11:40:00,29.76,29.77,29.75,29.75,18000.0,16.9826,16.9883,16.9769,16.9769,18000.0
2007-10-11 11:45:00,29.75,29.77,29.75,29.75,20600.0,16.9769,16.9883,16.9769,16.9769,20600.0
2007-10-11 11:50:00,29.75,29.78,29.75,29.77,19600.0,16.9769,16.994,16.9769,16.9883,19600.0
2007-10-11 11:55:00,29.78,29.78,29.75,29.75,10600.0,16.994,16.994,16.9769,16.9769,10600.0
2007-10-11 12:00:00,29.75,29.8,29.75,29.77,13800.0,16.9769,17.0054,16.9769,16.9883,13800.0
2007-10-11 12:05:00,29.77,29.78,29.75,29.75,10800.0,16.9883,16.994,16.9769,16.9769,10800.0
2007-10-11 12:10:00,29.75,29.78,29.74,29.78,46600.0,16.9769,16.994,16.9712,16.994,46600.0
2007-10-11 12:15:00,29.77,29.78,29.75,29.77,13000.0,16.9883,16.994,16.9769,16.9883,13000.0
2007-10-11 12:20:00,29.77,29.78,29.75,29.75,10400.0,16.9883,16.994,16.9769,16.9769,10400.0
2007-10-11 12:25:00,29.75,29.79,29.75,29.78,12800.0,16.9769,16.9997,16.9769,16.994,12800.0
2007-10-11 12:30:00,29.78,29.8,29.76,29.77,13600.0,16.994,17.0054,16.9826,16.9883,13600.0
2007-10-11 12:35:00,29.77,29.77,29.75,29.76,11600.0,16.9883,16.9883,16.9769,16.9826,11600.0
2007-10-11 12:40:00,29.75,29.76,29.75,29.75,11400.0,16.9769,16.9826,16.9769,16.9769,11400.0
2007-10-11 12:45:00,29.75,29.75,29.75,29.75,8600.0,16.9769,16.9769,16.9769,16.9769,8600.0
2007-10-11 12:50:00,29.75,29.75,29.75,29.75,17400.0,16.9769,16.9769,16.9769,16.9769,17400.0
2007-10-11 12:55:00,29.75,29.75,29.75,29.75,8200.0,16.9769,16.9769,16.9769,16.9769,8200.0
2007-10-11 13:00:00,29.75,29.75,29.75,29.75,17200.0,16.9769,16.9769,16.9769,16.9769,17200.0
2007-10-11 13:05:00,29.75,29.75,29.75,29.75,7200.0,16.9769,16.9769,16.9769,16.9769,7200.0
2007-10-11 13:10:00,29.75,29.79,29.75,29.75,21400.0,16.9769,16.9997,16.9769,16.9769,21400.0
2007-10-11 13:15:00,29.75,29.77,29.75,29.75,16400.0,16.9769,16.9883,16.9769,16.9769,16400.0
2007-10-11 13:20:00,29.75,29.76,29.75,29.75,29200.0,16.9769,16.9826,16.9769,16.9769,29200.0
2007-10-11 13:25:00,29.75,29.76,29.75,29.75,15200.0,16.9769,16.9826,16.9769,16.9769,15200.0
2007-10-11 13:30:00,29.75,29.75,29.75,29.75,17400.0,16.9769,16.9769,16.9769,16.9769,17400.0
2007-10-11 13:35:00,29.75,29.75,29.75,29.75,12800.0,16.9769,16.9769,16.9769,16.9769,12800.0
2007-10-11 13:40:00,29.75,29.75,29.75,29.75,19400.0,16.9769,16.9769,16.9769,16.9769,19400.0
2007-10-11 13:45:00,29.75,29.76,29.75,29.75,9000.0,16.9769,16.9826,16.9769,16.9769,9000.0
2007-10-11 13:50:00,29.75,29.75,29.75,29.75,38000.0,16.9769,16.9769,16.9769,16.9769,38000.0
2007-10-11 13:55:00,29.75,29.76,29.74,29.76,42400.0,16.9769,16.9826,16.9712,16.9826,42400.0
2007-10-11 14:00:00,29.75,29.78,29.75,29.75,96800.0,16.9769,16.994,16.9769,16.9769,96800.0
2007-10-11 14:05:00,29.75,29.77,29.68,29.69,135000.0,16.9769,16.9883,16.937,16.9427,135000.0
2007-10-11 14:10:00,29.7,29.73,29.66,29.69,97400.0,16.9484,16.9655,16.9255,16.9427,97400.0
2007-10-11 14:15:00,29.7,29.73,29.65,29.67,102200.0,16.9484,16.9655,16.9198,16.9313,102200.0
2007-10-11 14:20:00,29.68,29.75,29.66,29.69,83200.0,16.937,16.9769,16.9255,16.9427,83200.0
2007-10-11 14:25:00,29.68,29.73,29.67,29.7,223000.0,16.937,16.9655,16.9313,16.9484,223000.0
2007-10-11 14:30:00,29.7,29.84,29.66,29.82,131800.0,16.9484,17.0283,16.9255,17.0169,131800.0
2007-10-11 14:35:00,29.82,29.83,29.75,29.8,54200.0,17.0169,17.0226,16.9769,17.0054,54200.0
2007-10-11 14:40:00,29.81,29.85,29.73,29.8,58200.0,17.0111,17.034,16.9655,17.0054,58200.0
2007-10-11 14:45:00,29.8,29.81,29.67,29.71,51600.0,17.0054,17.0111,16.9313,16.9541,51600.0
2007-10-11 14:50:00,29.73,29.74,29.66,29.68,58600.0,16.9655,16.9712,16.9255,16.937,58600.0
2007-10-11 14:55:00,29.68,29.74,29.65,29.68,131000.0,16.937,16.9712,16.9198,16.937,131000.0
2007-10-11 15:00:00,29.68,29.75,29.66,29.68,47400.0,16.937,16.9769,16.9255,16.937,47400.0
2007-10-11 15:05:00,29.68,29.71,29.66,29.68,119200.0,16.937,16.9541,16.9255,16.937,119200.0
2007-10-11 15:10:00,29.68,29.7,29.66,29.68,139000.0,16.937,16.9484,16.9255,16.937,139000.0
2007-10-11 15:15:00,29.67,29.68,29.55,29.6,71800.0,16.9313,16.937,16.8628,16.8913,71800.0
2007-10-11 15:20:00,29.59,29.66,29.55,29.63,97200.0,16.8856,16.9255,16.8628,16.9084,97200.0
2007-10-11 15:25:00,29.63,29.68,29.61,29.63,57000.0,16.9084,16.937,16.897,16.9084,57000.0
2007-10-11 15:30:00,29.63,29.65,29.54,29.61,82800.0,16.9084,16.9198,16.8571,16.897,82800.0
2007-10-11 15:35:00,29.61,29.63,29.57,29.6,62200.0,16.897,16.9084,16.8742,16.8913,62200.0
2007-10-11 15:40:00,29.6,29.65,29.57,29.63,64000.0,16.8913,16.9198,16.8742,16.9084,64000.0
2007-10-11 15:45:00,29.63,29.65,29.6,29.61,64800.0,16.9084,16.9198,16.8913,16.897,64800.0
2007-10-11 15:50:00,29.61,29.68,29.6,29.68,52800.0,16.897,16.937,16.8913,16.937,52800.0
2007-10-11 15:55:00,29.68,29.73,29.68,29.68,61600.0,16.937,16.9655,16.937,16.937,61600.0
2007-10-12 09:30:00,29.64,29.74,29.64,29.7,26800.0,16.9141,16.9712,16.9141,16.9484,26800.0
2007-10-12 09:35:00,29.68,29.71,29.64,29.68,17800.0,16.937,16.9541,16.9141,16.937,17800.0
2007-10-12 09:40:00,29.68,29.82,29.68,29.77,43200.0,16.937,17.0169,16.937,16.9883,43200.0
2007-10-12 09:45:00,29.78,29.78,29.68,29.75,35400.0,16.994,16.994,16.937,16.9769,35400.0
2007-10-12 09:50:00,29.75,29.78,29.68,29.7,27200.0,16.9769,16.994,16.937,16.9484,27200.0
2007-10-12 09:55:00,29.7,29.85,29.7,29.8,57800.0,16.9484,17.034,16.9484,17.0054,57800.0
2007-10-12 10:00:00,29.8,29.83,29.66,29.83,53200.0,17.0054,17.0226,16.9255,17.0226,53200.0
2007-10-12 10:05:00,29.82,29.84,29.81,29.84,14800.0,17.0169,17.0283,17.0111,17.0283,14800.0
2007-10-12 10:10:00,29.83,29.88,29.82,29.86,13800.0,17.0226,17.0511,17.0169,17.0397,13800.0
2007-10-12 10:15:00,29.86,29.87,29.81,29.84,14600.0,17.0397,17.0454,17.0111,17.0283,14600.0
2007-10-12 10:20:00,29.85,29.85,29.84,29.84,3000.0,17.034,17.034,17.0283,17.0283,3000.0
2007-10-12 10:25:00,29.84,29.86,29.76,29.86,39200.0,17.0283,17.0397,16.9826,17.0397,39200.0
2007-10-12 10:30:00,29.86,29.86,29.83,29.83,15800.0,17.0397,17.0397,17.0226,17.0226,15800.0
2007-10-12 10:35:00,29.83,29.86,29.81,29.84,35000.0,17.0226,17.0397,17.0111,17.0283,35000.0
2007-10-12 10:40:00,29.83,29.83,29.81,29.82,18600.0,17.0226,17.0226,17.0111,17.0169,18600.0
2007-10-12 10:45:00,29.82,29.85,29.82,29.82,13800.0,17.0169,17.034,17.0169,17.0169,13800.0
2007-10-12 10:50:00,29.83,29.83,29.81,29.83,25600.0,17.0226,17.0226,17.0111,17.0226,25600.0
2007-10-12 10:55:00,29.83,29.86,29.82,29.86,20200.0,17.0226,17.0397,17.0169,17.0397,20200.0
2007-10-12 11:00:00,29.86,29.9,29.85,29.85,28600.0,17.0397,17.0625,17.034,17.034,28600.0
2007-10-12 11:05:00,29.85,29.86,29.8,29.83,36600.0,17.034,17.0397,17.0054,17.0226,36600.0
2007-10-12 11:10:00,29.83,29.84,29.79,29.82,47200.0,17.0226,17.0283,16.9997,17.0169,47200.0
2007-10-12 11:15:00,29.81,29.81,29.78,29.78,19800.0,17.0111,17.0111,16.994,16.994,19800.0
2007-10-12 11:20:00,29.78,29.79,29.78,29.78,17800.0,16.994,16.9997,16.994,16.994,17800.0
2007-10-12 11:25:00,29.78,29.79,29.78,29.78,32200.0,16.994,16.9997,16.994,16.994,32200.0
2007-10-12 11:30:00,29.78,29.79,29.77,29.78,59000.0,16.994,16.9997,16.9883,16.994,59000.0
2007-10-12 11:35:00,29.78,29.79,29.78,29.78,15000.0,16.994,16.9997,16.994,16.994,15000.0
2007-10-12 11:40:00,29.78,29.78,29.78,29.78,36600.0,16.994,16.994,16.994,16.994,36600.0
2007-10-12 11:45:00,29.78,29.81,29.78,29.79,26400.0,16.994,17.0111,16.994,16.9997,26400.0
2007-10-12 11:50:00,29.79,29.81,29.78,29.8,18400.0,16.9997,17.0111,16.994,17.0054,18400.0
2007-10-12 11:55:00,29.81,29.82,29.78,29.78,20800.0,17.0111,17.0169,16.994,16.994,20800.0
2007-10-12 12:00:00,29.78,29.78,29.73,29.73,53200.0,16.994,16.994,16.9655,16.9655,53200.0
2007-10-12 12:05:00,29.73,29.75,29.68,29.68,16400.0,16.9655,16.9769,16.937,16.937,16400.0
2007-10-12 12:10:00,29.68,29.73,29.67,29.72,29600.0,16.937,16.9655,16.9313,16.9598,29600.0
2007-10-12 12:15:00,29.71,29.74,29.71,29.73,22200.0,16.9541,16.9712,16.9541,16.9655,22200.0
2007-10-12 12:20:00,29.74,29.76,29.73,29.74,31600.0,16.9712,16.9826,16.9655,16.9712,31600.0
2007-10-12 12:25:00,29.73,29.74,29.73,29.73,19600.0,16.9655,16.9712,16.9655,16.9655,19600.0
2007-10-12 12:30:00,29.73,29.75,29.73,29.74,40000.0,16.9655,16.9769,16.9655,16.9712,40000.0
2007-10-12 12:35:00,29.73,29.74,29.73,29.73,13400.0,16.9655,16.9712,16.9655,16.9655,13400.0
2007-10-12 12:40:00,29.73,29.76,29.73,29.74,20000.0,16.9655,16.9826,16.9655,16.9712,20000.0
2007-10-12 12:45:00,29.75,29.75,29.73,29.75,11000.0,16.9769,16.9769,16.9655,16.9769,11000.0
2007-10-12 12:50:00,29.73,29.75,29.73,29.75,16600.0,16.9655,16.9769,16.9655,16.9769,16600.0
2007-10-12 12:55:00,29.76,29.77,29.75,29.76,13800.0,16.9826,16.9883,16.9769,16.9826,13800.0
2007-10-12 13:00:00,29.75,29.76,29.73,29.74,21400.0,16.9769,16.9826,16.9655,16.9712,21400.0
2007-10-12 13:05:00,29.73,29.75,29.73,29.73,31600.0,16.9655,16.9769,16.9655,16.9655,31600.0
2007-10-12 13:10:00,29.73,29.75,29.73,29.74,39800.0,16.9655,16.9769,16.9655,16.9712,39800.0
2007-10-12 13:15:00,29.73,29.81,29.73,29.81,28600.0,16.9655,17.0111,16.9655,17.0111,28600.0
2007-10-12 13:20:00,29.79,29.81,29.75,29.76,11800.0,16.9997,17.0111,16.9769,16.9826,11800.0
2007-10-12 13:25:00,29.75,29.75,29.73,29.75,23400.0,16.9769,16.9769,16.9655,16.9769,23400.0
2007-10-12 13:30:00,29.74,29.78,29.74,29.77,21400.0,16.9712,16.994,16.9712,16.9883,21400.0
2007-10-12 13:35:00,29.77,29.82,29.77,29.81,15600.0,16.9883,17.0169,16.9883,17.0111,15600.0
2007-10-12 13:40:00,29.81,29.83,29.79,29.81,16800.0,17.0111,17.0226,16.9997,17.0111,16800.0
2007-10-12 13:45:00,29.82,29.83,29.77,29.78,19400.0,17.0169,17.0226,16.9883,16.994,19400.0
2007-10-12 13:50:00,29.78,29.79,29.74,29.75,22600.0,16.994,16.9997,16.9712,16.9769,22600.0
2007-10-12 13:55:00,29.75,29.75,29.73,29.73,11000.0,16.9769,16.9769,16.9655,16.9655,11000.0
2007-10-12 14:00:00,29.73,29.77,29.71,29.73,52600.0,16.9655,16.9883,16.9541,16.9655,52600.0
2007-10-12 14:05:00,29.74,29.74,29.66,29.68,44200.0,16.9712,16.9712,16.9255,16.937,44200.0
2007-10-12 14:10:00,29.68,29.68,29.67,29.68,19600.0,16.937,16.937,16.9313,16.937,19600.0
2007-10-12 14:15:00,29.68,29.7,29.68,29.68,20400.0,16.937,16.9484,16.937,16.937,20400.0
2007-10-12 14:20:00,29.68,29.7,29.68,29.7,28600.0,16.937,16.9484,16.937,16.9484,28600.0
2007-10-12 14:25:00,29.68,29.7,29.68,29.68,20200.0,16.937,16.9484,16.937,16.937,20200.0
2007-10-12 14:30:00,29.68,29.7,29.68,29.68,30600.0,16.937,16.9484,16.937,16.937,30600.0
2007-10-12 14:35:00,29.68,29.72,29.68,29.71,34200.0,16.937,16.9598,16.937,16.9541,34200.0
2007-10-12 14:40:00,29.71,29.72,29.68,29.68,41800.0,16.9541,16.9598,16.937,16.937,41800.0
2007-10-12 14:45:00,29.68,29.69,29.67,29.67,27200.0,16.937,16.9427,16.9313,16.9313,27200.0
2007-10-12 14:50:00,29.67,29.7,29.67,29.68,27200.0,16.9313,16.9484,16.9313,16.937,27200.0
2007-10-12 14:55:00,29.7,29.7,29.67,29.67,23200.0,16.9484,16.9484,16.9313,16.9313,23200.0
2007-10-12 15:00:00,29.68,29.7,29.65,29.66,48200.0,16.937,16.9484,16.9198,16.9255,48200.0
2007-10-12 15:05:00,29.65,29.67,29.65,29.66,31400.0,16.9198,16.9313,16.9198,16.9255,31400.0
2007-10-12 15:10:00,29.66,29.68,29.66,29.68,48400.0,16.9255,16.937,16.9255,16.937,48400.0
2007-10-12 15:15:00,29.68,29.68,29.65,29.65,23800.0,16.937,16.937,16.9198,16.9198,23800.0
2007-10-12 15:20:00,29.65,29.66,29.65,29.65,44400.0,16.9198,16.9255,16.9198,16.9198,44400.0
2007-10-12 15:25:00,29.66,29.66,29.59,29.64,35000.0,16.9255,16.9255,16.8856,16.9141,35000.0
2007-10-12 15:30:00,29.63,29.65,29.62,29.63,45600.0,16.9084,16.9198,16.9027,16.9084,45600.0
2007-10-12 15:35:00,29.62,29.63,29.6,29.61,52800.0,16.9027,16.9084,16.8913,16.897,52800.0
2007-10-12 15:40:00,29.61,29.61,29.57,29.6,85200.0,16.897,16.897,16.8742,16.8913,85200.0
2007-10-12 15:45:00,29.6,29.61,29.6,29.6,56000.0,16.8913,16.897,16.8913,16.8913,56000.0
2007-10-12 15:50:00,29.6,29.62,29.59,29.6,63600.0,16.8913,16.9027,16.8856,16.8913,63600.0
2007-10-12 15:55:00,29.6,29.64,29.58,29.64,87200.0,16.8913,16.9141,16.8799,16.9141,87200.0
2007-10-15 09:30:00,29.75,29.88,29.71,29.75,37600.0,16.9769,17.0511,16.9541,16.9769,37600.0
2007-10-15 09:35:00,29.74,29.75,29.63,29.7,27600.0,16.9712,16.9769,16.9084,16.9484,27600.0
2007-10-15 09:40:00,29.71,29.72,29.65,29.68,10400.0,16.9541,16.9598,16.9198,16.937,10400.0
2007-10-15 09:45:00,29.68,29.68,29.63,29.68,28400.0,16.937,16.937,16.9084,16.937,28400.0
2007-10-15 09:50:00,29.67,29.73,29.65,29.72,36000.0,16.9313,16.9655,16.9198,16.9598,36000.0
2007-10-15 09:55:00,29.72,29.72,29.66,29.68,24600.0,16.9598,16.9598,16.9255,16.937,24600.0
2007-10-15 10:00:00,29.68,29.68,29.63,29.64,43800.0,16.937,16.937,16.9084,16.9141,43800.0
2007-10-15 10:05:00,29.65,29.66,29.63,29.65,21200.0,16.9198,16.9255,16.9084,16.9198,21200.0
2007-10-15 10:10:00,29.66,29.66,29.61,29.64,62200.0,16.9255,16.9255,16.897,16.9141,62200.0
2007-10-15 10:15:00,29.64,29.66,29.64,29.64,38400.0,16.9141,16.9255,16.9141,16.9141,38400.0
2007-10-15 10:20:00,29.66,29.7,29.65,29.68,80400.0,16.9255,16.9484,16.9198,16.937,80400.0
2007-10-15 10:25:00,29.68,29.71,29.65,29.68,64800.0,16.937,16.9541,16.9198,16.937,64800.0
2007-10-15 10:30:00,29.68,29.71,29.61,29.69,77200.0,16.937,16.9541,16.897,16.9427,77200.0
2007-10-15 10:35:00,29.7,29.71,29.62,29.62,131000.0,16.9484,16.9541,16.9027,16.9027,131000.0
2007-10-15 10:40:00,29.62,29.68,29.6,29.63,35200.0,16.9027,16.937,16.8913,16.9084,35200.0
2007-10-15 10:45:00,29.64,29.65,29.63,29.64,23800.0,16.9141,16.9198,16.9084,16.9141,23800.0
2007-10-15 10:50:00,29.65,29.7,29.64,29.69,41000.0,16.9198,16.9484,16.9141,16.9427,41000.0
2007-10-15 10:55:00,29.67,29.71,29.6,29.61,39200.0,16.9313,16.9541,16.8913,16.897,39200.0
2007-10-15 11:00:00,29.6,29.61,29.59,29.61,42000.0,16.8913,16.897,16.8856,16.897,42000.0
2007-10-15 11:05:00,29.61,29.62,29.58,29.6,37000.0,16.897,16.9027,16.8799,16.8913,37000.0
2007-10-15 11:10:00,29.6,29.61,29.59,29.61,22400.0,16.8913,16.897,16.8856,16.897,22400.0
2007-10-15 11:15:00,29.61,29.61,29.57,29.6,40600.0,16.897,16.897,16.8742,16.8913,40600.0
2007-10-15 11:20:00,29.58,29.6,29.57,29.58,80200.0,16.8799,16.8913,16.8742,16.8799,80200.0
2007-10-15 11:25:00,29.58,29.63,29.58,29.6,30000.0,16.8799,16.9084,16.8799,16.8913,30000.0
2007-10-15 11:30:00,29.6,29.6,29.55,29.56,33400.0,16.8913,16.8913,16.8628,16.8685,33400.0
2007-10-15 11:35:00,29.54,29.56,29.53,29.54,23600.0,16.8571,16.8685,16.8514,16.8571,23600.0
2007-10-15 11:40:00,29.55,29.56,29.52,29.53,21600.0,16.8628,16.8685,16.8457,16.8514,21600.0
2007-10-15 11:45:00,29.53,29.57,29.53,29.55,43000.0,16.8514,16.8742,16.8514,16.8628,43000.0
2007-10-15 11:50:00,29.55,29.61,29.55,29.6,35600.0,16.8628,16.897,16.8628,16.8913,35600.0
2007-10-15 11:55:00,29.61,29.65,29.59,29.6,38800.0,16.897,16.9198,16.8856,16.8913,38800.0
2007-10-15 12:00:00,29.6,29.61,29.57,29.61,55000.0,16.8913,16.897,16.8742,16.897,55000.0
2007-10-15 12:05:00,29.61,29.65,29.6,29.63,26400.0,16.897,16.9198,16.8913,16.9084,26400.0
2007-10-15 12:10:00,29.63,29.66,29.61,29.65,20400.0,16.9084,16.9255,16.897,16.9198,20400.0
2007-10-15 12:15:00,29.65,29.65,29.61,29.61,17800.0,16.9198,16.9198,16.897,16.897,17800.0
2007-10-15 12:20:00,29.61,29.63,29.6,29.61,9800.0,16.897,16.9084,16.8913,16.897,9800.0
2007-10-15 12:25:00,29.6,29.73,29.6,29.63,131400.0,16.8913,16.9655,16.8913,16.9084,131400.0
2007-10-15 12:30:00,29.63,29.65,29.62,29.63,42200.0,16.9084,16.9198,16.9027,16.9084,42200.0
2007-10-15 12:35:00,29.63,29.64,29.63,29.64,25600.0,16.9084,16.9141,16.9084,16.9141,25600.0
2007-10-15 12:40:00,29.63,29.69,29.59,29.66,75800.0,16.9084,16.9427,16.8856,16.9255,75800.0
2007-10-15 12:45:00,29.66,29.67,29.63,29.65,22800.0,16.9255,16.9313,16.9084,16.9198,22800.0
2007-10-15 12:50:00,29.64,29.66,29.63,29.64,13400.0,16.9141,16.9255,16.9084,16.9141,13400.0
2007-10-15 12:55:00,29.63,29.65,29.6,29.6,37400.0,16.9084,16.9198,16.8913,16.8913,37400.0
2007-10-15 13:00:00,29.6,29.61,29.56,29.58,38200.0,16.8913,16.897,16.8685,16.8799,38200.0
2007-10-15 13:05:00,29.56,29.58,29.56,29.58,27200.0,16.8685,16.8799,16.8685,16.8799,27200.0
2007-10-15 13:10:00,29.57,29.6,29.57,29.6,42400.0,16.8742,16.8913,16.8742,16.8913,42400.0
2007-10-15 13:15:00,29.6,29.63,29.59,29.61,15600.0,16.8913,16.9084,16.8856,16.897,15600.0
2007-10-15 13:20:00,29.6,29.63,29.58,29.59,18800.0,16.8913,16.9084,16.8799,16.8856,18800.0
2007-10-15 13:25:00,29.58,29.6,29.58,29.59,14400.0,16.8799,16.8913,16.8799,16.8856,14400.0
2007-10-15 13:30:00,29.6,29.6,29.58,29.59,12600.0,16.8913,16.8913,16.8799,16.8856,12600.0
2007-10-15 13:35:00,29.58,29.6,29.58,29.6,21200.0,16.8799,16.8913,16.8799,16.8913,21200.0
2007-10-15 13:40:00,29.58,29.6,29.58,29.59,26600.0,16.8799,16.8913,16.8799,16.8856,26600.0
2007-10-15 13:45:00,29.58,29.61,29.58,29.61,53600.0,16.8799,16.897,16.8799,16.897,53600.0
2007-10-15 13:50:00,29.59,29.61,29.59,29.6,44400.0,16.8856,16.897,16.8856,16.8913,44400.0
2007-10-15 13:55:00,29.59,29.62,29.58,29.61,34600.0,16.8856,16.9027,16.8799,16.897,34600.0
2007-10-15 14:00:00,29.6,29.61,29.58,29.58,45600.0,16.8913,16.897,16.8799,16.8799,45600.0
2007-10-15 14:05:00,29.58,29.6,29.57,29.58,55200.0,16.8799,16.8913,16.8742,16.8799,55200.0
2007-10-15 14:10:00,29.58,29.59,29.57,29.58,55000.0,16.8799,16.8856,16.8742,16.8799,55000.0
2007-10-15 14:15:00,29.58,29.61,29.57,29.58,42000.0,16.8799,16.897,16.8742,16.8799,42000.0
2007-10-15 14:20:00,29.58,29.59,29.53,29.54,35400.0,16.8799,16.8856,16.8514,16.8571,35400.0
2007-10-15 14:25:00,29.53,29.61,29.53,29.6,32800.0,16.8514,16.897,16.8514,16.8913,32800.0
2007-10-15 14:30:00,29.58,29.59,29.53,29.54,37200.0,16.8799,16.8856,16.8514,16.8571,37200.0
2007-10-15 14:35:00,29.54,29.58,29.52,29.56,41600.0,16.8571,16.8799,16.8457,16.8685,41600.0
2007-10-15 14:40:00,29.56,29.6,29.54,29.58,48200.0,16.8685,16.8913,16.8571,16.8799,48200.0
2007-10-15 14:45:00,29.58,29.58,29.5,29.5,37600.0,16.8799,16.8799,16.8342,16.8342,37600.0
2007-10-15 14:50:00,29.52,29.56,29.5,29.56,59800.0,16.8457,16.8685,16.8342,16.8685,59800.0
2007-10-15 14:55:00,29.56,29.58,29.55,29.57,48800.0,16.8685,16.8799,16.8628,16.8742,48800.0
2007-10-15 15:00:00,29.57,29.68,29.56,29.63,70200.0,16.8742,16.937,16.8685,16.9084,70200.0
2007-10-15 15:05:00,29.64,29.64,29.58,29.59,55800.0,16.9141,16.9141,16.8799,16.8856,55800.0
2007-10-15 15:10:00,29.59,29.61,29.54,29.54,42000.0,16.8856,16.897,16.8571,16.8571,42000.0
2007-10-15 15:15:00,29.55,29.57,29.53,29.57,40200.0,16.8628,16.8742,16.8514,16.8742,40200.0
2007-10-15 15:20:00,29.57,29.73,29.55,29.69,298400.0,16.8742,16.9655,16.8628,16.9427,298400.0
2007-10-15 15:25:00,29.7,29.77,29.64,29.75,171200.0,16.9484,16.9883,16.9141,16.9769,171200.0
2007-10-15 15:30:00,29.75,29.93,29.75,29.89,271000.0,16.9769,17.0796,16.9769,17.0568,271000.0
2007-10-15 15:35:00,29.9,29.93,29.82,29.85,174200.0,17.0625,17.0796,17.0169,17.034,174200.0
2007-10-15 15:40:00,29.83,29.88,29.81,29.86,179400.0,17.0226,17.0511,17.0111,17.0397,179400.0
2007-10-15 15:45:00,29.86,29.95,29.86,29.93,150600.0,17.0397,17.091,17.0397,17.0796,150600.0
2007-10-15 15:50:00,29.95,29.96,29.93,29.94,102200.0,17.091,17.0967,17.0796,17.0853,102200.0
2007-10-15 15:55:00,29.94,29.96,29.89,29.9,187200.0,17.0853,17.0967,17.0568,17.0625,187200.0
2007-10-16 09:30:00,29.86,30.03,29.76,30.0,162000.0,17.0397,17.1367,16.9826,17.1196,162000.0
2007-10-16 09:35:00,30.0,30.13,29.93,30.02,83000.0,17.1196,17.1938,17.0796,17.131,83000.0
2007-10-16 09:40:00,30.02,30.05,29.93,30.0,83400.0,17.131,17.1481,17.0796,17.1196,83400.0
2007-10-16 09:45:00,30.0,30.04,29.92,29.98,212600.0,17.1196,17.1424,17.0739,17.1082,212600.0
2007-10-16 09:50:00,29.98,30.07,29.97,30.01,63400.0,17.1082,17.1595,17.1024,17.1253,63400.0
2007-10-16 09:55:00,30.01,30.18,30.01,30.18,67800.0,17.1253,17.2223,17.1253,17.2223,67800.0
2007-10-16 10:00:00,30.18,30.31,30.16,30.3,125200.0,17.2223,17.2965,17.2109,17.2908,125200.0
2007-10-16 10:05:00,30.29,30.31,30.24,30.24,36000.0,17.2851,17.2965,17.2565,17.2565,36000.0
2007-10-16 10:10:00,30.24,30.27,30.11,30.11,57000.0,17.2565,17.2736,17.1823,17.1823,57000.0
2007-10-16 10:15:00,30.1,30.11,29.99,30.0,82400.0,17.1766,17.1823,17.1139,17.1196,82400.0
2007-10-16 10:20:00,30.0,30.04,29.99,30.0,86200.0,17.1196,17.1424,17.1139,17.1196,86200.0
2007-10-16 10:25:00,30.0,30.02,30.0,30.0,46600.0,17.1196,17.131,17.1196,17.1196,46600.0
2007-10-16 10:30:00,30.0,30.05,30.0,30.02,53600.0,17.1196,17.1481,17.1196,17.131,53600.0
2007-10-16 10:35:00,30.02,30.05,30.0,30.0,32600.0,17.131,17.1481,17.1196,17.1196,32600.0
2007-10-16 10:40:00,30.0,30.04,30.0,30.0,75600.0,17.1196,17.1424,17.1196,17.1196,75600.0
2007-10-16 10:45:00,30.02,30.06,30.01,30.03,29000.0,17.131,17.1538,17.1253,17.1367,29000.0
2007-10-16 10:50:00,30.02,30.03,29.99,30.0,41000.0,17.131,17.1367,17.1139,17.1196,41000.0
2007-10-16 10:55:00,30.03,30.06,30.0,30.04,31000.0,17.1367,17.1538,17.1196,17.1424,31000.0
2007-10-16 11:00:00,30.04,30.06,30.0,30.0,53200.0,17.1424,17.1538,17.1196,17.1196,53200.0
2007-10-16 11:05:00,30.0,30.06,30.0,30.05,70400.0,17.1196,17.1538,17.1196,17.1481,70400.0
2007-10-16 11:10:00,30.05,30.06,30.0,30.01,18800.0,17.1481,17.1538,17.1196,17.1253,18800.0
2007-10-16 11:15:00,30.0,30.06,30.0,30.04,73600.0,17.1196,17.1538,17.1196,17.1424,73600.0
2007-10-16 11:20:00,30.05,30.06,30.03,30.04,49200.0,17.1481,17.1538,17.1367,17.1424,49200.0
2007-10-16 11:25:00,30.04,30.04,30.02,30.02,50800.0,17.1424,17.1424,17.131,17.131,50800.0
2007-10-16 11:30:00,30.03,30.04,30.0,30.0,153800.0,17.1367,17.1424,17.1196,17.1196,153800.0
2007-10-16 11:35:00,30.0,30.06,30.0,30.04,54800.0,17.1196,17.1538,17.1196,17.1424,54800.0
2007-10-16 11:40:00,30.04,30.06,30.03,30.05,40600.0,17.1424,17.1538,17.1367,17.1481,40600.0
2007-10-16 11:45:00,30.05,30.05,30.02,30.04,49400.0,17.1481,17.1481,17.131,17.1424,49400.0
2007-10-16 11:50:00,30.04,30.06,30.02,30.04,38400.0,17.1424,17.1538,17.131,17.1424,38400.0
2007-10-16 11:55:00,30.04,30.05,30.0,30.0,29600.0,17.1424,17.1481,17.1196,17.1196,29600.0
2007-10-16 12:00:00,30.0,30.0,29.99,30.0,44200.0,17.1196,17.1196,17.1139,17.1196,44200.0
2007-10-16 12:05:00,30.0,30.02,29.98,30.0,48200.0,17.1196,17.131,17.1082,17.1196,48200.0
2007-10-16 12:10:00,30.0,30.0,29.99,30.0,65200.0,17.1196,17.1196,17.1139,17.1196,65200.0
2007-10-16 12:15:00,30.0,30.02,29.99,30.01,40400.0,17.1196,17.131,17.1139,17.1253,40400.0
2007-10-16 12:20:00,30.0,30.02,30.0,30.0,20600.0,17.1196,17.131,17.1196,17.1196,20600.0
2007-10-16 12:25:00,30.02,30.06,30.01,30.06,38000.0,17.131,17.1538,17.1253,17.1538,38000.0
2007-10-16 12:30:00,30.05,30.08,30.04,30.04,41800.0,17.1481,17.1652,17.1424,17.1424,41800.0
2007-10-16 12:35:00,30.05,30.06,30.0,30.0,25600.0,17.1481,17.1538,17.1196,17.1196,25600.0
2007-10-16 12:40:00,30.0,30.02,30.0,30.0,19200.0,17.1196,17.131,17.1196,17.1196,19200.0
2007-10-16 12:45:00,30.0,30.03,30.0,30.01,15800.0,17.1196,17.1367,17.1196,17.1253,15800.0
2007-10-16 12:50:00,30.01,30.02,30.0,30.0,17000.0,17.1253,17.131,17.1196,17.1196,17000.0
2007-10-16 12:55:00,30.0,30.02,30.0,30.0,35200.0,17.1196,17.131,17.1196,17.1196,35200.0
2007-10-16 13:00:00,30.0,30.01,29.95,29.96,46600.0,17.1196,17.1253,17.091,17.0967,46600.0
2007-10-16 13:05:00,29.96,29.96,29.91,29.93,63200.0,17.0967,17.0967,17.0682,17.0796,63200.0
2007-10-16 13:10:00,29.93,29.94,29.92,29.93,36200.0,17.0796,17.0853,17.0739,17.0796,36200.0
2007-10-16 13:15:00,29.93,29.96,29.92,29.96,25600.0,17.0796,17.0967,17.0739,17.0967,25600.0
2007-10-16 13:20:00,29.95,29.96,29.93,29.93,29800.0,17.091,17.0967,17.0796,17.0796,29800.0
2007-10-16 13:25:00,29.93,29.96,29.93,29.93,25400.0,17.0796,17.0967,17.0796,17.0796,25400.0
2007-10-16 13:30:00,29.93,29.96,29.92,29.95,40800.0,17.0796,17.0967,17.0739,17.091,40800.0
2007-10-16 13:35:00,29.96,29.99,29.94,29.94,21000.0,17.0967,17.1139,17.0853,17.0853,21000.0
2007-10-16 13:40:00,29.94,29.96,29.93,29.95,30200.0,17.0853,17.0967,17.0796,17.091,30200.0
2007-10-16 13:45:00,29.96,29.98,29.93,29.94,39600.0,17.0967,17.1082,17.0796,17.0853,39600.0
2007-10-16 13:50:00,29.96,29.96,29.93,29.93,20800.0,17.0967,17.0967,17.0796,17.0796,20800.0
2007-10-16 13:55:00,29.93,29.97,29.93,29.96,29400.0,17.0796,17.1024,17.0796,17.0967,29400.0
2007-10-16 14:00:00,29.96,29.98,29.95,29.97,59000.0,17.0967,17.1082,17.091,17.1024,59000.0
2007-10-16 14:05:00,29.98,29.98,29.93,29.93,33600.0,17.1082,17.1082,17.0796,17.0796,33600.0
2007-10-16 14:10:00,29.95,29.98,29.93,29.96,33200.0,17.091,17.1082,17.0796,17.0967,33200.0
2007-10-16 14:15:00,29.97,29.98,29.93,29.93,45600.0,17.1024,17.1082,17.0796,17.0796,45600.0
2007-10-16 14:20:00,29.93,29.93,29.93,29.93,51000.0,17.0796,17.0796,17.0796,17.0796,51000.0
2007-10-16 14:25:00,29.93,29.96,29.93,29.93,59000.0,17.0796,17.0967,17.0796,17.0796,59000.0
2007-10-16 14:30:00,29.93,29.94,29.92,29.93,102800.0,17.0796,17.0853,17.0739,17.0796,102800.0
2007-10-16 14:35:00,29.93,29.95,29.92,29.95,72200.0,17.0796,17.091,17.0739,17.091,72200.0
2007-10-16 14:40:00,29.95,30.0,29.93,29.98,29800.0,17.091,17.1196,17.0796,17.1082,29800.0
2007-10-16 14:45:00,29.99,30.02,29.97,29.98,50600.0,17.1139,17.131,17.1024,17.1082,50600.0
2007-10-16 14:50:00,29.98,30.0,29.93,29.93,34400.0,17.1082,17.1196,17.0796,17.0796,34400.0
2007-10-16 14:55:00,29.93,29.98,29.92,29.94,55200.0,17.0796,17.1082,17.0739,17.0853,55200.0
2007-10-16 15:00:00,29.94,29.95,29.89,29.89,60800.0,17.0853,17.091,17.0568,17.0568,60800.0
2007-10-16 15:05:00,29.88,29.9,29.86,29.89,72200.0,17.0511,17.0625,17.0397,17.0568,72200.0
2007-10-16 15:10:00,29.89,29.94,29.89,29.94,47000.0,17.0568,17.0853,17.0568,17.0853,47000.0
2007-10-16 15:15:00,29.95,29.99,29.91,29.92,42600.0,17.091,17.1139,17.0682,17.0739,42600.0
2007-10-16 15:20:00,29.92,29.96,29.89,29.95,33800.0,17.0739,17.0967,17.0568,17.091,33800.0
2007-10-16 15:25:00,29.95,29.99,29.92,29.93,22400.0,17.091,17.1139,17.0739,17.0796,22400.0
2007-10-16 15:30:00,29.93,29.98,29.9,29.97,41000.0,17.0796,17.1082,17.0625,17.1024,41000.0
2007-10-16 15:35:00,29.97,30.04,29.93,30.01,46200.0,17.1024,17.1424,17.0796,17.1253,46200.0
2007-10-16 15:40:00,30.0,30.04,29.96,30.04,46800.0,17.1196,17.1424,17.0967,17.1424,46800.0
2007-10-16 15:45:00,30.04,30.04,29.94,29.94,28600.0,17.1424,17.1424,17.0853,17.0853,28600.0
2007-10-16 15:50:00,29.94,30.0,29.93,30.0,37200.0,17.0853,17.1196,17.0796,17.1196,37200.0
2007-10-16 15:55:00,30.0,30.01,29.93,29.95,65800.0,17.1196,17.1253,17.0796,17.091,65800.0
2007-10-17 09:30:00,30.21,30.27,30.15,30.25,56400.0,17.2394,17.2736,17.2052,17.2622,56400.0
2007-10-17 09:35:00,30.27,30.35,30.21,30.23,35200.0,17.2736,17.3193,17.2394,17.2508,35200.0
2007-10-17 09:40:00,30.24,30.25,30.13,30.13,27000.0,17.2565,17.2622,17.1938,17.1938,27000.0
2007-10-17 09:45:00,30.15,30.17,30.08,30.16,30400.0,17.2052,17.2166,17.1652,17.2109,30400.0
2007-10-17 09:50:00,30.12,30.15,30.07,30.07,21800.0,17.188,17.2052,17.1595,17.1595,21800.0
2007-10-17 09:55:00,30.07,30.11,30.01,30.06,56200.0,17.1595,17.1823,17.1253,17.1538,56200.0
2007-10-17 10:00:00,30.06,30.09,30.0,30.03,45000.0,17.1538,17.1709,17.1196,17.1367,45000.0
2007-10-17 10:05:00,30.01,30.03,29.96,29.99,22000.0,17.1253,17.1367,17.0967,17.1139,22000.0
2007-10-17 10:10:00,30.0,30.02,29.95,30.01,30600.0,17.1196,17.131,17.091,17.1253,30600.0
2007-10-17 10:15:00,30.01,30.05,30.0,30.02,45600.0,17.1253,17.1481,17.1196,17.131,45600.0
2007-10-17 10:20:00,30.02,30.15,29.97,29.99,40600.0,17.131,17.2052,17.1024,17.1139,40600.0
2007-10-17 10:25:00,29.99,30.03,29.89,29.94,31800.0,17.1139,17.1367,17.0568,17.0853,31800.0
2007-10-17 10:30:00,29.93,29.96,29.85,29.89,21400.0,17.0796,17.0967,17.034,17.0568,21400.0
2007-10-17 10:35:00,29.89,29.91,29.86,29.86,13800.0,17.0568,17.0682,17.0397,17.0397,13800.0
2007-10-17 10:40:00,29.87,29.88,29.82,29.82,18800.0,17.0454,17.0511,17.0169,17.0169,18800.0
2007-10-17 10:45:00,29.82,29.84,29.78,29.84,20400.0,17.0169,17.0283,16.994,17.0283,20400.0
2007-10-17 10:50:00,29.84,29.88,29.81,29.81,10000.0,17.0283,17.0511,17.0111,17.0111,10000.0
2007-10-17 10:55:00,29.81,29.81,29.73,29.73,28800.0,17.0111,17.0111,16.9655,16.9655,28800.0
2007-10-17 11:00:00,29.72,29.72,29.65,29.66,32400.0,16.9598,16.9598,16.9198,16.9255,32400.0
2007-10-17 11:05:00,29.65,29.66,29.64,29.65,21200.0,16.9198,16.9255,16.9141,16.9198,21200.0
2007-10-17 11:10:00,29.65,29.7,29.65,29.68,21600.0,16.9198,16.9484,16.9198,16.937,21600.0
2007-10-17 11:15:00,29.69,29.72,29.69,29.71,12800.0,16.9427,16.9598,16.9427,16.9541,12800.0
2007-10-17 11:20:00,29.7,29.71,29.68,29.71,25800.0,16.9484,16.9541,16.937,16.9541,25800.0
2007-10-17 11:25:00,29.71,29.73,29.7,29.72,23600.0,16.9541,16.9655,16.9484,16.9598,23600.0
2007-10-17 11:30:00,29.73,29.82,29.73,29.8,56800.0,16.9655,17.0169,16.9655,17.0054,56800.0
2007-10-17 11:35:00,29.79,29.81,29.78,29.79,19600.0,16.9997,17.0111,16.994,16.9997,19600.0
2007-10-17 11:40:00,29.78,29.82,29.78,29.82,20200.0,16.994,17.0169,16.994,17.0169,20200.0
2007-10-17 11:45:00,29.82,29.83,29.8,29.82,15200.0,17.0169,17.0226,17.0054,17.0169,15200.0
2007-10-17 11:50:00,29.83,29.88,29.82,29.85,27200.0,17.0226,17.0511,17.0169,17.034,27200.0
2007-10-17 11:55:00,29.85,29.85,29.83,29.83,11800.0,17.034,17.034,17.0226,17.0226,11800.0
2007-10-17 12:00:00,29.83,29.84,29.81,29.82,21400.0,17.0226,17.0283,17.0111,17.0169,21400.0
2007-10-17 12:05:00,29.82,29.83,29.82,29.83,9400.0,17.0169,17.0226,17.0169,17.0226,9400.0
2007-10-17 12:10:00,29.82,29.82,29.75,29.75,14800.0,17.0169,17.0169,16.9769,16.9769,14800.0
2007-10-17 12:15:00,29.75,29.77,29.69,29.7,37000.0,16.9769,16.9883,16.9427,16.9484,37000.0
2007-10-17 12:20:00,29.71,29.72,29.66,29.66,63800.0,16.9541,16.9598,16.9255,16.9255,63800.0
2007-10-17 12:25:00,29.66,29.66,29.61,29.64,41600.0,16.9255,16.9255,16.897,16.9141,41600.0
2007-10-17 12:30:00,29.64,29.68,29.64,29.66,35400.0,16.9141,16.937,16.9141,16.9255,35400.0
2007-10-17 12:35:00,29.66,29.71,29.66,29.7,26400.0,16.9255,16.9541,16.9255,16.9484,26400.0
2007-10-17 12:40:00,29.71,29.74,29.71,29.73,22200.0,16.9541,16.9712,16.9541,16.9655,22200.0
2007-10-17 12:45:00,29.73,29.76,29.71,29.75,34000.0,16.9655,16.9826,16.9541,16.9769,34000.0
2007-10-17 12:50:00,29.75,29.76,29.73,29.73,13800.0,16.9769,16.9826,16.9655,16.9655,13800.0
2007-10-17 12:55:00,29.72,29.72,29.61,29.67,55000.0,16.9598,16.9598,16.897,16.9313,55000.0
2007-10-17 13:00:00,29.66,29.7,29.66,29.69,17000.0,16.9255,16.9484,16.9255,16.9427,17000.0
2007-10-17 13:05:00,29.7,29.72,29.64,29.64,30600.0,16.9484,16.9598,16.9141,16.9141,30600.0
2007-10-17 13:10:00,29.64,29.64,29.58,29.63,39400.0,16.9141,16.9141,16.8799,16.9084,39400.0
2007-10-17 13:15:00,29.64,29.68,29.64,29.66,45400.0,16.9141,16.937,16.9141,16.9255,45400.0
2007-10-17 13:20:00,29.65,29.65,29.6,29.61,12800.0,16.9198,16.9198,16.8913,16.897,12800.0
2007-10-17 13:25:00,29.61,29.62,29.56,29.57,20000.0,16.897,16.9027,16.8685,16.8742,20000.0
2007-10-17 13:30:00,29.57,29.67,29.57,29.67,40600.0,16.8742,16.9313,16.8742,16.9313,40600.0
2007-10-17 13:35:00,29.67,29.71,29.67,29.68,55400.0,16.9313,16.9541,16.9313,16.937,55400.0
2007-10-17 13:40:00,29.67,29.68,29.65,29.66,38800.0,16.9313,16.937,16.9198,16.9255,38800.0
2007-10-17 13:45:00,29.66,29.68,29.65,29.66,62200.0,16.9255,16.937,16.9198,16.9255,62200.0
2007-10-17 13:50:00,29.66,29.67,29.59,29.63,96800.0,16.9255,16.9313,16.8856,16.9084,96800.0
2007-10-17 13:55:00,29.63,29.69,29.61,29.68,45000.0,16.9084,16.9427,16.897,16.937,45000.0
2007-10-17 14:00:00,29.68,29.68,29.61,29.61,73000.0,16.937,16.937,16.897,16.897,73000.0
2007-10-17 14:05:00,29.61,29.66,29.61,29.66,21400.0,16.897,16.9255,16.897,16.9255,21400.0
2007-10-17 14:10:00,29.66,29.67,29.6,29.61,48800.0,16.9255,16.9313,16.8913,16.897,48800.0
2007-10-17 14:15:00,29.61,29.61,29.55,29.59,33200.0,16.897,16.897,16.8628,16.8856,33200.0
2007-10-17 14:20:00,29.58,29.61,29.55,29.58,32600.0,16.8799,16.897,16.8628,16.8799,32600.0
2007-10-17 14:25:00,29.58,29.61,29.56,29.61,19600.0,16.8799,16.897,16.8685,16.897,19600.0
2007-10-17 14:30:00,29.61,29.64,29.57,29.62,52200.0,16.897,16.9141,16.8742,16.9027,52200.0
2007-10-17 14:35:00,29.62,29.66,29.61,29.65,31600.0,16.9027,16.9255,16.897,16.9198,31600.0
2007-10-17 14:40:00,29.65,29.7,29.64,29.7,25800.0,16.9198,16.9484,16.9141,16.9484,25800.0
2007-10-17 14:45:00,29.69,29.72,29.65,29.66,17800.0,16.9427,16.9598,16.9198,16.9255,17800.0
2007-10-17 14:50:00,29.62,29.66,29.61,29.63,43400.0,16.9027,16.9255,16.897,16.9084,43400.0
2007-10-17 14:55:00,29.63,29.67,29.61,29.65,56400.0,16.9084,16.9313,16.897,16.9198,56400.0
2007-10-17 15:00:00,29.65,29.72,29.65,29.67,34400.0,16.9198,16.9598,16.9198,16.9313,34400.0
2007-10-17 15:05:00,29.66,29.73,29.66,29.73,39200.0,16.9255,16.9655,16.9255,16.9655,39200.0
2007-10-17 15:10:00,29.72,29.72,29.69,29.71,43400.0,16.9598,16.9598,16.9427,16.9541,43400.0
2007-10-17 15:15:00,29.72,29.78,29.7,29.73,50600.0,16.9598,16.994,16.9484,16.9655,50600.0
2007-10-17 15:20:00,29.73,29.75,29.72,29.73,47600.0,16.9655,16.9769,16.9598,16.9655,47600.0
2007-10-17 15:25:00,29.73,29.73,29.68,29.7,42800.0,16.9655,16.9655,16.937,16.9484,42800.0
2007-10-17 15:30:00,29.69,29.69,29.61,29.63,73600.0,16.9427,16.9427,16.897,16.9084,73600.0
2007-10-17 15:35:00,29.64,29.66,29.61,29.61,53800.0,16.9141,16.9255,16.897,16.897,53800.0
2007-10-17 15:40:00,29.61,29.69,29.61,29.69,57600.0,16.897,16.9427,16.897,16.9427,57600.0
2007-10-17 15:45:00,29.69,29.74,29.66,29.68,60800.0,16.9427,16.9712,16.9255,16.937,60800.0
2007-10-17 15:50:00,29.67,29.7,29.64,29.7,30800.0,16.9313,16.9484,16.9141,16.9484,30800.0
2007-10-17 15:55:00,29.7,29.8,29.69,29.8,92800.0,16.9484,17.0054,16.9427,17.0054,92800.0
2007-10-18 09:30:00,29.8,29.93,29.75,29.89,49200.0,17.0054,17.0796,16.9769,17.0568,49200.0
2007-10-18 09:35:00,29.9,29.9,29.75,29.82,26200.0,17.0625,17.0625,16.9769,17.0169,26200.0
2007-10-18 09:40:00,29.85,29.85,29.71,29.75,19600.0,17.034,17.034,16.9541,16.9769,19600.0
2007-10-18 09:45:00,29.75,29.75,29.72,29.73,17600.0,16.9769,16.9769,16.9598,16.9655,17600.0
2007-10-18 09:50:00,29.72,29.74,29.66,29.72,22800.0,16.9598,16.9712,16.9255,16.9598,22800.0
2007-10-18 09:55:00,29.75,29.82,29.71,29.74,11600.0,16.9769,17.0169,16.9541,16.9712,11600.0
2007-10-18 10:00:00,29.74,29.81,29.7,29.74,20800.0,16.9712,17.0111,16.9484,16.9712,20800.0
2007-10-18 10:05:00,29.74,29.82,29.74,29.82,19800.0,16.9712,17.0169,16.9712,17.0169,19800.0
2007-10-18 10:10:00,29.82,29.84,29.79,29.83,21400.0,17.0169,17.0283,16.9997,17.0226,21400.0
2007-10-18 10:15:00,29.84,29.9,29.84,29.9,31800.0,17.0283,17.0625,17.0283,17.0625,31800.0
2007-10-18 10:20:00,29.9,29.93,29.86,29.9,17400.0,17.0625,17.0796,17.0397,17.0625,17400.0
2007-10-18 10:25:00,29.9,29.94,29.88,29.92,25600.0,17.0625,17.0853,17.0511,17.0739,25600.0
2007-10-18 10:30:00,29.92,29.92,29.89,29.91,22800.0,17.0739,17.0739,17.0568,17.0682,22800.0
2007-10-18 10:35:00,29.9,29.92,29.88,29.88,17200.0,17.0625,17.0739,17.0511,17.0511,17200.0
2007-10-18 10:40:00,29.89,29.91,29.84,29.84,25200.0,17.0568,17.0682,17.0283,17.0283,25200.0
2007-10-18 10:45:00,29.83,29.83,29.79,29.81,13000.0,17.0226,17.0226,16.9997,17.0111,13000.0
2007-10-18 10:50:00,29.8,29.81,29.77,29.8,23000.0,17.0054,17.0111,16.9883,17.0054,23000.0
2007-10-18 10:55:00,29.8,29.8,29.74,29.74,15200.0,17.0054,17.0054,16.9712,16.9712,15200.0
2007-10-18 11:00:00,29.76,29.77,29.73,29.75,24000.0,16.9826,16.9883,16.9655,16.9769,24000.0
2007-10-18 11:05:00,29.75,29.76,29.73,29.74,26600.0,16.9769,16.9826,16.9655,16.9712,26600.0
2007-10-18 11:10:00,29.75,29.77,29.72,29.74,34000.0,16.9769,16.9883,16.9598,16.9712,34000.0
2007-10-18 11:15:00,29.75,29.75,29.72,29.73,16800.0,16.9769,16.9769,16.9598,16.9655,16800.0
2007-10-18 11:20:00,29.73,29.75,29.71,29.75,28000.0,16.9655,16.9769,16.9541,16.9769,28000.0
2007-10-18 11:25:00,29.75,29.8,29.74,29.78,45400.0,16.9769,17.0054,16.9712,16.994,45400.0
2007-10-18 11:30:00,29.78,29.83,29.78,29.82,21200.0,16.994,17.0226,16.994,17.0169,21200.0
2007-10-18 11:35:00,29.81,29.84,29.8,29.84,23000.0,17.0111,17.0283,17.0054,17.0283,23000.0
2007-10-18 11:40:00,29.83,29.84,29.75,29.75,25000.0,17.0226,17.0283,16.9769,16.9769,25000.0
2007-10-18 11:45:00,29.75,29.76,29.75,29.75,5800.0,16.9769,16.9826,16.9769,16.9769,5800.0
2007-10-18 11:50:00,29.75,29.77,29.74,29.75,16800.0,16.9769,16.9883,16.9712,16.9769,16800.0
2007-10-18 11:55:00,29.74,29.75,29.72,29.74,15000.0,16.9712,16.9769,16.9598,16.9712,15000.0
2007-10-18 12:00:00,29.74,29.74,29.68,29.68,42400.0,16.9712,16.9712,16.937,16.937,42400.0
2007-10-18 12:05:00,29.68,29.68,29.63,29.65,17000.0,16.937,16.937,16.9084,16.9198,17000.0
2007-10-18 12:10:00,29.65,29.69,29.62,29.65,18600.0,16.9198,16.9427,16.9027,16.9198,18600.0
2007-10-18 12:15:00,29.65,29.65,29.62,29.64,13800.0,16.9198,16.9198,16.9027,16.9141,13800.0
2007-10-18 12:20:00,29.64,29.66,29.62,29.62,9200.0,16.9141,16.9255,16.9027,16.9027,9200.0
2007-10-18 12:25:00,29.61,29.63,29.61,29.61,6800.0,16.897,16.9084,16.897,16.897,6800.0
2007-10-18 12:30:00,29.62,29.65,29.61,29.64,15000.0,16.9027,16.9198,16.897,16.9141,15000.0
2007-10-18 12:35:00,29.64,29.65,29.62,29.62,12200.0,16.9141,16.9198,16.9027,16.9027,12200.0
2007-10-18 12:40:00,29.61,29.66,29.61,29.63,18600.0,16.897,16.9255,16.897,16.9084,18600.0
2007-10-18 12:45:00,29.64,29.65,29.63,29.65,7400.0,16.9141,16.9198,16.9084,16.9198,7400.0
2007-10-18 12:50:00,29.65,29.66,29.63,29.63,17000.0,16.9198,16.9255,16.9084,16.9084,17000.0
2007-10-18 12:55:00,29.63,29.63,29.6,29.61,6600.0,16.9084,16.9084,16.8913,16.897,6600.0
2007-10-18 13:00:00,29.61,29.61,29.59,29.6,15200.0,16.897,16.897,16.8856,16.8913,15200.0
2007-10-18 13:05:00,29.6,29.61,29.59,29.61,10600.0,16.8913,16.897,16.8856,16.897,10600.0
2007-10-18 13:10:00,29.6,29.6,29.57,29.59,22600.0,16.8913,16.8913,16.8742,16.8856,22600.0
2007-10-18 13:15:00,29.59,29.66,29.58,29.66,26200.0,16.8856,16.9255,16.8799,16.9255,26200.0
2007-10-18 13:20:00,29.66,29.66,29.63,29.63,25800.0,16.9255,16.9255,16.9084,16.9084,25800.0
2007-10-18 13:25:00,29.64,29.64,29.63,29.63,12600.0,16.9141,16.9141,16.9084,16.9084,12600.0
2007-10-18 13:30:00,29.63,29.71,29.61,29.71,18800.0,16.9084,16.9541,16.897,16.9541,18800.0
2007-10-18 13:35:00,29.71,29.77,29.7,29.77,89000.0,16.9541,16.9883,16.9484,16.9883,89000.0
2007-10-18 13:40:00,29.77,29.85,29.76,29.8,87400.0,16.9883,17.034,16.9826,17.0054,87400.0
2007-10-18 13:45:00,29.8,29.81,29.78,29.81,26200.0,17.0054,17.0111,16.994,17.0111,26200.0
2007-10-18 13:50:00,29.8,29.83,29.8,29.81,9200.0,17.0054,17.0226,17.0054,17.0111,9200.0
2007-10-18 13:55:00,29.81,29.88,29.81,29.85,31800.0,17.0111,17.0511,17.0111,17.034,31800.0
2007-10-18 14:00:00,29.85,29.88,29.81,29.88,29400.0,17.034,17.0511,17.0111,17.0511,29400.0
2007-10-18 14:05:00,29.86,29.88,29.82,29.83,17400.0,17.0397,17.0511,17.0169,17.0226,17400.0
2007-10-18 14:10:00,29.84,29.84,29.78,29.79,13200.0,17.0283,17.0283,16.994,16.9997,13200.0
2007-10-18 14:15:00,29.78,29.79,29.75,29.75,18600.0,16.994,16.9997,16.9769,16.9769,18600.0
2007-10-18 14:20:00,29.76,29.77,29.73,29.73,14400.0,16.9826,16.9883,16.9655,16.9655,14400.0
2007-10-18 14:25:00,29.73,29.74,29.7,29.71,19000.0,16.9655,16.9712,16.9484,16.9541,19000.0
2007-10-18 14:30:00,29.71,29.71,29.64,29.68,23200.0,16.9541,16.9541,16.9141,16.937,23200.0
2007-10-18 14:35:00,29.7,29.73,29.68,29.73,13600.0,16.9484,16.9655,16.937,16.9655,13600.0
2007-10-18 14:40:00,29.72,29.76,29.7,29.71,26200.0,16.9598,16.9826,16.9484,16.9541,26200.0
2007-10-18 14:45:00,29.7,29.7,29.6,29.6,21000.0,16.9484,16.9484,16.8913,16.8913,21000.0
2007-10-18 14:50:00,29.6,29.64,29.6,29.64,24600.0,16.8913,16.9141,16.8913,16.9141,24600.0
2007-10-18 14:55:00,29.63,29.67,29.62,29.64,25400.0,16.9084,16.9313,16.9027,16.9141,25400.0
2007-10-18 15:00:00,29.64,29.75,29.64,29.75,19800.0,16.9141,16.9769,16.9141,16.9769,19800.0
2007-10-18 15:05:00,29.74,29.75,29.68,29.72,76600.0,16.9712,16.9769,16.937,16.9598,76600.0
2007-10-18 15:10:00,29.72,29.82,29.72,29.82,66400.0,16.9598,17.0169,16.9598,17.0169,66400.0
2007-10-18 15:15:00,29.82,29.82,29.77,29.79,37800.0,17.0169,17.0169,16.9883,16.9997,37800.0
2007-10-18 15:20:00,29.79,29.79,29.71,29.72,26400.0,16.9997,16.9997,16.9541,16.9598,26400.0
2007-10-18 15:25:00,29.71,29.71,29.64,29.65,24600.0,16.9541,16.9541,16.9141,16.9198,24600.0
2007-10-18 15:30:00,29.64,29.65,29.61,29.64,27400.0,16.9141,16.9198,16.897,16.9141,27400.0
2007-10-18 15:35:00,29.64,29.66,29.63,29.66,12400.0,16.9141,16.9255,16.9084,16.9255,12400.0
2007-10-18 15:40:00,29.66,29.68,29.65,29.65,28400.0,16.9255,16.937,16.9198,16.9198,28400.0
2007-10-18 15:45:00,29.65,29.68,29.63,29.67,38600.0,16.9198,16.937,16.9084,16.9313,38600.0
2007-10-18 15:50:00,29.67,29.77,29.66,29.75,66600.0,16.9313,16.9883,16.9255,16.9769,66600.0
2007-10-18 15:55:00,29.75,29.77,29.7,29.7,92200.0,16.9769,16.9883,16.9484,16.9484,92200.0
2007-10-19 09:30:00,29.65,29.78,29.65,29.75,391800.0,16.9198,16.994,16.9198,16.9769,391800.0
2007-10-19 09:35:00,29.77,29.77,29.64,29.66,24800.0,16.9883,16.9883,16.9141,16.9255,24800.0
2007-10-19 09:40:00,29.66,29.73,29.64,29.68,37200.0,16.9255,16.9655,16.9141,16.937,37200.0
2007-10-19 09:45:00,29.68,29.73,29.62,29.68,26000.0,16.937,16.9655,16.9027,16.937,26000.0
2007-10-19 09:50:00,29.67,29.71,29.64,29.67,40800.0,16.9313,16.9541,16.9141,16.9313,40800.0
2007-10-19 09:55:00,29.66,29.68,29.65,29.66,32200.0,16.9255,16.937,16.9198,16.9255,32200.0
2007-10-19 10:00:00,29.65,29.67,29.57,29.6,29400.0,16.9198,16.9313,16.8742,16.8913,29400.0
2007-10-19 10:05:00,29.57,29.57,29.47,29.5,45800.0,16.8742,16.8742,16.8171,16.8342,45800.0
2007-10-19 10:10:00,29.51,29.55,29.51,29.54,19000.0,16.8399,16.8628,16.8399,16.8571,19000.0
2007-10-19 10:15:00,29.54,29.55,29.51,29.55,18000.0,16.8571,16.8628,16.8399,16.8628,18000.0
2007-10-19 10:20:00,29.55,29.68,29.54,29.66,34200.0,16.8628,16.937,16.8571,16.9255,34200.0
2007-10-19 10:25:00,29.65,29.7,29.65,29.68,13000.0,16.9198,16.9484,16.9198,16.937,13000.0
2007-10-19 10:30:00,29.68,29.68,29.6,29.61,31200.0,16.937,16.937,16.8913,16.897,31200.0
2007-10-19 10:35:00,29.59,29.64,29.56,29.64,37200.0,16.8856,16.9141,16.8685,16.9141,37200.0
2007-10-19 10:40:00,29.63,29.63,29.52,29.52,18800.0,16.9084,16.9084,16.8457,16.8457,18800.0
2007-10-19 10:45:00,29.52,29.54,29.48,29.53,19000.0,16.8457,16.8571,16.8228,16.8514,19000.0
2007-10-19 10:50:00,29.53,29.56,29.52,29.55,17800.0,16.8514,16.8685,16.8457,16.8628,17800.0
2007-10-19 10:55:00,29.55,29.56,29.47,29.48,41200.0,16.8628,16.8685,16.8171,16.8228,41200.0
2007-10-19 11:00:00,29.48,29.49,29.48,29.49,17400.0,16.8228,16.8285,16.8228,16.8285,17400.0
2007-10-19 11:05:00,29.5,29.5,29.48,29.5,16400.0,16.8342,16.8342,16.8228,16.8342,16400.0
2007-10-19 11:10:00,29.49,29.52,29.49,29.51,12000.0,16.8285,16.8457,16.8285,16.8399,12000.0
2007-10-19 11:15:00,29.5,29.5,29.5,29.5,7400.0,16.8342,16.8342,16.8342,16.8342,7400.0
2007-10-19 11:20:00,29.5,29.5,29.49,29.5,16800.0,16.8342,16.8342,16.8285,16.8342,16800.0
2007-10-19 11:25:00,29.5,29.52,29.49,29.5,13600.0,16.8342,16.8457,16.8285,16.8342,13600.0
2007-10-19 11:30:00,29.5,29.52,29.48,29.49,64200.0,16.8342,16.8457,16.8228,16.8285,64200.0
2007-10-19 11:35:00,29.5,29.56,29.5,29.54,33000.0,16.8342,16.8685,16.8342,16.8571,33000.0
2007-10-19 11:40:00,29.54,29.56,29.51,29.55,17200.0,16.8571,16.8685,16.8399,16.8628,17200.0
2007-10-19 11:45:00,29.55,29.57,29.5,29.57,12400.0,16.8628,16.8742,16.8342,16.8742,12400.0
2007-10-19 11:50:00,29.57,29.63,29.57,29.63,21000.0,16.8742,16.9084,16.8742,16.9084,21000.0
2007-10-19 11:55:00,29.63,29.65,29.61,29.63,20400.0,16.9084,16.9198,16.897,16.9084,20400.0
2007-10-19 12:00:00,29.63,29.64,29.59,29.61,21000.0,16.9084,16.9141,16.8856,16.897,21000.0
2007-10-19 12:05:00,29.61,29.65,29.6,29.65,20600.0,16.897,16.9198,16.8913,16.9198,20600.0
2007-10-19 12:10:00,29.65,29.7,29.65,29.7,20400.0,16.9198,16.9484,16.9198,16.9484,20400.0
2007-10-19 12:15:00,29.7,29.72,29.68,29.69,23600.0,16.9484,16.9598,16.937,16.9427,23600.0
2007-10-19 12:20:00,29.69,29.71,29.68,29.68,13000.0,16.9427,16.9541,16.937,16.937,13000.0
2007-10-19 12:25:00,29.68,29.7,29.68,29.68,27200.0,16.937,16.9484,16.937,16.937,27200.0
2007-10-19 12:30:00,29.68,29.69,29.63,29.64,44800.0,16.937,16.9427,16.9084,16.9141,44800.0
2007-10-19 12:35:00,29.65,29.71,29.65,29.71,24600.0,16.9198,16.9541,16.9198,16.9541,24600.0
2007-10-19 12:40:00,29.71,29.74,29.64,29.64,21600.0,16.9541,16.9712,16.9141,16.9141,21600.0
2007-10-19 12:45:00,29.64,29.66,29.61,29.65,10800.0,16.9141,16.9255,16.897,16.9198,10800.0
2007-10-19 12:50:00,29.64,29.64,29.6,29.62,16800.0,16.9141,16.9141,16.8913,16.9027,16800.0
2007-10-19 12:55:00,29.62,29.65,29.61,29.64,20200.0,16.9027,16.9198,16.897,16.9141,20200.0
2007-10-19 13:00:00,29.64,29.64,29.61,29.61,19800.0,16.9141,16.9141,16.897,16.897,19800.0
2007-10-19 13:05:00,29.61,29.62,29.61,29.61,11600.0,16.897,16.9027,16.897,16.897,11600.0
2007-10-19 13:10:00,29.61,29.61,29.61,29.61,7600.0,16.897,16.897,16.897,16.897,7600.0
2007-10-19 13:15:00,29.61,29.61,29.59,29.61,22800.0,16.897,16.897,16.8856,16.897,22800.0
2007-10-19 13:20:00,29.61,29.65,29.58,29.59,63400.0,16.897,16.9198,16.8799,16.8856,63400.0
2007-10-19 13:25:00,29.59,29.6,29.56,29.59,20600.0,16.8856,16.8913,16.8685,16.8856,20600.0
2007-10-19 13:30:00,29.6,29.6,29.57,29.57,10600.0,16.8913,16.8913,16.8742,16.8742,10600.0
2007-10-19 13:35:00,29.58,29.58,29.52,29.52,12000.0,16.8799,16.8799,16.8457,16.8457,12000.0
2007-10-19 13:40:00,29.53,29.57,29.52,29.55,15600.0,16.8514,16.8742,16.8457,16.8628,15600.0
2007-10-19 13:45:00,29.55,29.56,29.54,29.56,22400.0,16.8628,16.8685,16.8571,16.8685,22400.0
2007-10-19 13:50:00,29.56,29.56,29.54,29.55,9600.0,16.8685,16.8685,16.8571,16.8628,9600.0
2007-10-19 13:55:00,29.54,29.56,29.5,29.5,31200.0,16.8571,16.8685,16.8342,16.8342,31200.0
2007-10-19 14:00:00,29.49,29.49,29.41,29.43,24000.0,16.8285,16.8285,16.7829,16.7943,24000.0
2007-10-19 14:05:00,29.43,29.46,29.42,29.43,42400.0,16.7943,16.8114,16.7886,16.7943,42400.0
2007-10-19 14:10:00,29.44,29.5,29.42,29.42,22200.0,16.8,16.8342,16.7886,16.7886,22200.0
2007-10-19 14:15:00,29.42,29.45,29.42,29.43,37200.0,16.7886,16.8057,16.7886,16.7943,37200.0
2007-10-19 14:20:00,29.43,29.45,29.36,29.45,34600.0,16.7943,16.8057,16.7544,16.8057,34600.0
2007-10-19 14:25:00,29.45,29.45,29.38,29.41,35800.0,16.8057,16.8057,16.7658,16.7829,35800.0
2007-10-19 14:30:00,29.41,29.43,29.4,29.41,20400.0,16.7829,16.7943,16.7772,16.7829,20400.0
2007-10-19 14:35:00,29.41,29.41,29.33,29.36,32000.0,16.7829,16.7829,16.7372,16.7544,32000.0
2007-10-19 14:40:00,29.36,29.39,29.31,29.34,42200.0,16.7544,16.7715,16.7258,16.7429,42200.0
2007-10-19 14:45:00,29.35,29.37,29.34,29.36,40800.0,16.7486,16.7601,16.7429,16.7544,40800.0
2007-10-19 14:50:00,29.36,29.36,29.27,29.27,57000.0,16.7544,16.7544,16.703,16.703,57000.0
2007-10-19 14:55:00,29.27,29.28,29.21,29.24,51800.0,16.703,16.7087,16.6688,16.6859,51800.0
2007-10-19 15:00:00,29.25,29.28,29.23,29.26,27600.0,16.6916,16.7087,16.6802,16.6973,27600.0
2007-10-19 15:05:00,29.25,29.3,29.25,29.3,25400.0,16.6916,16.7201,16.6916,16.7201,25400.0
2007-10-19 15:10:00,29.31,29.32,29.23,29.27,61600.0,16.7258,16.7315,16.6802,16.703,61600.0
2007-10-19 15:15:00,29.27,29.28,29.2,29.23,37000.0,16.703,16.7087,16.663,16.6802,37000.0
2007-10-19 15:20:00,29.22,29.22,29.14,29.21,66200.0,16.6745,16.6745,16.6288,16.6688,66200.0
2007-10-19 15:25:00,29.21,29.23,29.16,29.18,24200.0,16.6688,16.6802,16.6402,16.6516,24200.0
2007-10-19 15:30:00,29.18,29.21,29.15,29.21,45400.0,16.6516,16.6688,16.6345,16.6688,45400.0
2007-10-19 15:35:00,29.21,29.3,29.15,29.25,58000.0,16.6688,16.7201,16.6345,16.6916,58000.0
2007-10-19 15:40:00,29.26,29.29,29.18,29.18,48800.0,16.6973,16.7144,16.6516,16.6516,48800.0
2007-10-19 15:45:00,29.2,29.21,29.11,29.13,72000.0,16.663,16.6688,16.6117,16.6231,72000.0
2007-10-19 15:50:00,29.12,29.18,29.09,29.17,66400.0,16.6174,16.6516,16.6003,16.6459,66400.0
2007-10-19 15:55:00,29.16,29.17,29.11,29.11,63600.0,16.6402,16.6459,16.6117,16.6117,63600.0
2007-10-22 09:30:00,28.86,28.99,28.82,28.83,27000.0,16.469,16.5432,16.4462,16.4519,27000.0
2007-10-22 09:35:00,28.82,28.86,28.81,28.86,22000.0,16.4462,16.469,16.4405,16.469,22000.0
2007-10-22 09:40:00,28.86,28.88,28.82,28.88,48200.0,16.469,16.4804,16.4462,16.4804,48200.0
2007-10-22 09:45:00,28.89,28.97,28.86,28.9,45000.0,16.4861,16.5318,16.469,16.4919,45000.0
2007-10-22 09:50:00,28.92,28.96,28.88,28.96,18200.0,16.5033,16.5261,16.4804,16.5261,18200.0
2007-10-22 09:55:00,28.96,29.0,28.95,29.0,14600.0,16.5261,16.5489,16.5204,16.5489,14600.0
2007-10-22 10:00:00,29.0,29.01,28.91,28.93,30600.0,16.5489,16.5546,16.4976,16.509,30600.0
2007-10-22 10:05:00,28.93,29.02,28.93,28.99,27000.0,16.509,16.5603,16.509,16.5432,27000.0
2007-10-22 10:10:00,28.99,29.19,28.99,29.18,62400.0,16.5432,16.6573,16.5432,16.6516,62400.0
2007-10-22 10:15:00,29.18,29.22,29.11,29.13,29200.0,16.6516,16.6745,16.6117,16.6231,29200.0
2007-10-22 10:20:00,29.13,29.16,29.1,29.13,22800.0,16.6231,16.6402,16.606,16.6231,22800.0
2007-10-22 10:25:00,29.14,29.15,29.08,29.1,29600.0,16.6288,16.6345,16.5946,16.606,29600.0
2007-10-22 10:30:00,29.1,29.1,29.0,29.0,30800.0,16.606,16.606,16.5489,16.5489,30800.0
2007-10-22 10:35:00,29.0,29.09,29.0,29.08,39600.0,16.5489,16.6003,16.5489,16.5946,39600.0
2007-10-22 10:40:00,29.07,29.13,29.06,29.09,38800.0,16.5889,16.6231,16.5832,16.6003,38800.0
2007-10-22 10:45:00,29.09,29.09,29.04,29.04,18600.0,16.6003,16.6003,16.5717,16.5717,18600.0
2007-10-22 10:50:00,29.03,29.03,29.0,29.0,34800.0,16.566,16.566,16.5489,16.5489,34800.0
2007-10-22 10:55:00,29.0,29.0,28.93,29.0,69200.0,16.5489,16.5489,16.509,16.5489,69200.0
2007-10-22 11:00:00,28.99,29.0,28.98,29.0,34600.0,16.5432,16.5489,16.5375,16.5489,34600.0
2007-10-22 11:05:00,29.0,29.02,29.0,29.0,24600.0,16.5489,16.5603,16.5489,16.5489,24600.0
2007-10-22 11:10:00,29.0,29.06,29.0,29.05,21200.0,16.5489,16.5832,16.5489,16.5774,21200.0
2007-10-22 11:15:00,29.04,29.05,29.01,29.01,10200.0,16.5717,16.5774,16.5546,16.5546,10200.0
2007-10-22 11:20:00,29.01,29.06,29.01,29.05,17600.0,16.5546,16.5832,16.5546,16.5774,17600.0
2007-10-22 11:25:00,29.07,29.11,29.05,29.11,29600.0,16.5889,16.6117,16.5774,16.6117,29600.0
2007-10-22 11:30:00,29.11,29.18,29.11,29.16,21800.0,16.6117,16.6516,16.6117,16.6402,21800.0
2007-10-22 11:35:00,29.16,29.16,29.13,29.13,12800.0,16.6402,16.6402,16.6231,16.6231,12800.0
2007-10-22 11:40:00,29.13,29.15,29.11,29.11,20800.0,16.6231,16.6345,16.6117,16.6117,20800.0
2007-10-22 11:45:00,29.11,29.16,29.1,29.15,23200.0,16.6117,16.6402,16.606,16.6345,23200.0
2007-10-22 11:50:00,29.14,29.18,29.13,29.16,15200.0,16.6288,16.6516,16.6231,16.6402,15200.0
2007-10-22 11:55:00,29.17,29.19,29.16,29.18,18400.0,16.6459,16.6573,16.6402,16.6516,18400.0
2007-10-22 12:00:00,29.18,29.18,29.14,29.15,22600.0,16.6516,16.6516,16.6288,16.6345,22600.0
2007-10-22 12:05:00,29.14,29.15,29.08,29.08,14000.0,16.6288,16.6345,16.5946,16.5946,14000.0
2007-10-22 12:10:00,29.09,29.09,29.0,29.02,18400.0,16.6003,16.6003,16.5489,16.5603,18400.0
2007-10-22 12:15:00,29.01,29.02,28.99,28.99,33400.0,16.5546,16.5603,16.5432,16.5432,33400.0
2007-10-22 12:20:00,28.99,29.04,28.99,29.04,20200.0,16.5432,16.5717,16.5432,16.5717,20200.0
2007-10-22 12:25:00,29.03,29.06,29.02,29.05,9800.0,16.566,16.5832,16.5603,16.5774,9800.0
2007-10-22 12:30:00,29.05,29.09,29.05,29.09,15800.0,16.5774,16.6003,16.5774,16.6003,15800.0
2007-10-22 12:35:00,29.09,29.11,29.08,29.09,27000.0,16.6003,16.6117,16.5946,16.6003,27000.0
2007-10-22 12:40:00,29.09,29.13,29.07,29.13,15800.0,16.6003,16.6231,16.5889,16.6231,15800.0
2007-10-22 12:45:00,29.12,29.2,29.11,29.18,19800.0,16.6174,16.663,16.6117,16.6516,19800.0
2007-10-22 12:50:00,29.18,29.27,29.18,29.25,19200.0,16.6516,16.703,16.6516,16.6916,19200.0
2007-10-22 12:55:00,29.25,29.31,29.25,29.29,21000.0,16.6916,16.7258,16.6916,16.7144,21000.0
2007-10-22 13:00:00,29.3,29.32,29.28,29.29,20800.0,16.7201,16.7315,16.7087,16.7144,20800.0
2007-10-22 13:05:00,29.28,29.3,29.24,29.25,17600.0,16.7087,16.7201,16.6859,16.6916,17600.0
2007-10-22 13:10:00,29.25,29.3,29.23,29.23,19600.0,16.6916,16.7201,16.6802,16.6802,19600.0
2007-10-22 13:15:00,29.24,29.24,29.17,29.19,18800.0,16.6859,16.6859,16.6459,16.6573,18800.0
2007-10-22 13:20:00,29.19,29.2,29.13,29.13,15000.0,16.6573,16.663,16.6231,16.6231,15000.0
2007-10-22 13:25:00,29.14,29.26,29.14,29.26,21400.0,16.6288,16.6973,16.6288,16.6973,21400.0
2007-10-22 13:30:00,29.26,29.27,29.22,29.22,13200.0,16.6973,16.703,16.6745,16.6745,13200.0
2007-10-22 13:35:00,29.22,29.22,29.17,29.17,11600.0,16.6745,16.6745,16.6459,16.6459,11600.0
2007-10-22 13:40:00,29.18,29.23,29.16,29.21,15000.0,16.6516,16.6802,16.6402,16.6688,15000.0
2007-10-22 13:45:00,29.21,29.23,29.19,29.22,14800.0,16.6688,16.6802,16.6573,16.6745,14800.0
2007-10-22 13:50:00,29.21,29.22,29.12,29.12,27000.0,16.6688,16.6745,16.6174,16.6174,27000.0
2007-10-22 13:55:00,29.11,29.12,29.07,29.08,15400.0,16.6117,16.6174,16.5889,16.5946,15400.0
2007-10-22 14:00:00,29.08,29.09,29.06,29.09,17600.0,16.5946,16.6003,16.5832,16.6003,17600.0
2007-10-22 14:05:00,29.09,29.17,29.09,29.16,71000.0,16.6003,16.6459,16.6003,16.6402,71000.0
2007-10-22 14:10:00,29.14,29.17,29.12,29.12,22400.0,16.6288,16.6459,16.6174,16.6174,22400.0
2007-10-22 14:15:00,29.11,29.17,29.1,29.17,22000.0,16.6117,16.6459,16.606,16.6459,22000.0
2007-10-22 14:20:00,29.17,29.18,29.11,29.13,29600.0,16.6459,16.6516,16.6117,16.6231,29600.0
2007-10-22 14:25:00,29.12,29.17,29.1,29.1,25000.0,16.6174,16.6459,16.606,16.606,25000.0
2007-10-22 14:30:00,29.1,29.15,29.09,29.09,20000.0,16.606,16.6345,16.6003,16.6003,20000.0
2007-10-22 14:35:00,29.09,29.09,29.0,29.07,42000.0,16.6003,16.6003,16.5489,16.5889,42000.0
2007-10-22 14:40:00,29.07,29.15,29.06,29.11,26200.0,16.5889,16.6345,16.5832,16.6117,26200.0
2007-10-22 14:45:00,29.11,29.14,29.09,29.12,17000.0,16.6117,16.6288,16.6003,16.6174,17000.0
2007-10-22 14:50:00,29.13,29.13,29.08,29.1,17000.0,16.6231,16.6231,16.5946,16.606,17000.0
2007-10-22 14:55:00,29.1,29.11,29.05,29.05,25200.0,16.606,16.6117,16.5774,16.5774,25200.0
2007-10-22 15:00:00,29.05,29.1,29.0,29.0,33400.0,16.5774,16.606,16.5489,16.5489,33400.0
2007-10-22 15:05:00,29.0,29.03,29.0,29.0,25400.0,16.5489,16.566,16.5489,16.5489,25400.0
2007-10-22 15:10:00,29.0,29.03,28.98,29.0,89600.0,16.5489,16.566,16.5375,16.5489,89600.0
2007-10-22 15:15:00,29.0,29.06,29.0,29.0,33600.0,16.5489,16.5832,16.5489,16.5489,33600.0
2007-10-22 15:20:00,29.0,29.03,29.0,29.0,30800.0,16.5489,16.566,16.5489,16.5489,30800.0
2007-10-22 15:25:00,29.0,29.05,29.0,29.04,28800.0,16.5489,16.5774,16.5489,16.5717,28800.0
2007-10-22 15:30:00,29.04,29.13,29.04,29.13,44600.0,16.5717,16.6231,16.5717,16.6231,44600.0
2007-10-22 15:35:00,29.12,29.13,29.07,29.08,39800.0,16.6174,16.6231,16.5889,16.5946,39800.0
2007-10-22 15:40:00,29.08,29.15,29.08,29.14,70200.0,16.5946,16.6345,16.5946,16.6288,70200.0
2007-10-22 15:45:00,29.14,29.17,29.13,29.16,48200.0,16.6288,16.6459,16.6231,16.6402,48200.0
2007-10-22 15:50:00,29.16,29.28,29.15,29.27,63200.0,16.6402,16.7087,16.6345,16.703,63200.0
2007-10-22 15:55:00,29.27,29.28,29.23,29.23,96200.0,16.703,16.7087,16.6802,16.6802,96200.0
2007-10-23 09:30:00,29.45,29.5,29.39,29.48,24000.0,16.8057,16.8342,16.7715,16.8228,24000.0
2007-10-23 09:35:00,29.5,29.57,29.48,29.55,31800.0,16.8342,16.8742,16.8228,16.8628,31800.0
2007-10-23 09:40:00,29.55,29.68,29.52,29.68,57000.0,16.8628,16.937,16.8457,16.937,57000.0
2007-10-23 09:45:00,29.67,29.69,29.65,29.65,23400.0,16.9313,16.9427,16.9198,16.9198,23400.0
2007-10-23 09:50:00,29.67,29.67,29.54,29.55,68400.0,16.9313,16.9313,16.8571,16.8628,68400.0
2007-10-23 09:55:00,29.53,29.57,29.5,29.5,55000.0,16.8514,16.8742,16.8342,16.8342,55000.0
2007-10-23 10:00:00,29.5,29.56,29.49,29.54,36600.0,16.8342,16.8685,16.8285,16.8571,36600.0
2007-10-23 10:05:00,29.53,29.61,29.52,29.56,61800.0,16.8514,16.897,16.8457,16.8685,61800.0
2007-10-23 10:10:00,29.56,29.56,29.47,29.49,28200.0,16.8685,16.8685,16.8171,16.8285,28200.0
2007-10-23 10:15:00,29.48,29.48,29.38,29.39,21800.0,16.8228,16.8228,16.7658,16.7715,21800.0
2007-10-23 10:20:00,29.38,29.4,29.36,29.4,12000.0,16.7658,16.7772,16.7544,16.7772,12000.0
2007-10-23 10:25:00,29.38,29.39,29.37,29.37,6000.0,16.7658,16.7715,16.7601,16.7601,6000.0
2007-10-23 10:30:00,29.36,29.36,29.35,29.36,18000.0,16.7544,16.7544,16.7486,16.7544,18000.0
2007-10-23 10:35:00,29.35,29.36,29.34,29.35,10800.0,16.7486,16.7544,16.7429,16.7486,10800.0
2007-10-23 10:40:00,29.34,29.38,29.28,29.28,20400.0,16.7429,16.7658,16.7087,16.7087,20400.0
2007-10-23 10:45:00,29.29,29.29,29.25,29.27,20600.0,16.7144,16.7144,16.6916,16.703,20600.0
2007-10-23 10:50:00,29.27,29.29,29.23,29.23,31000.0,16.703,16.7144,16.6802,16.6802,31000.0
2007-10-23 10:55:00,29.23,29.24,29.2,29.21,35000.0,16.6802,16.6859,16.663,16.6688,35000.0
2007-10-23 11:00:00,29.2,29.21,29.19,29.2,28200.0,16.663,16.6688,16.6573,16.663,28200.0
2007-10-23 11:05:00,29.21,29.21,29.15,29.15,39400.0,16.6688,16.6688,16.6345,16.6345,39400.0
2007-10-23 11:10:00,29.16,29.17,29.12,29.12,44600.0,16.6402,16.6459,16.6174,16.6174,44600.0
2007-10-23 11:15:00,29.11,29.13,29.11,29.11,8600.0,16.6117,16.6231,16.6117,16.6117,8600.0
2007-10-23 11:20:00,29.12,29.13,29.07,29.09,12400.0,16.6174,16.6231,16.5889,16.6003,12400.0
2007-10-23 11:25:00,29.09,29.14,29.09,29.13,8200.0,16.6003,16.6288,16.6003,16.6231,8200.0
2007-10-23 11:30:00,29.13,29.16,29.09,29.14,20200.0,16.6231,16.6402,16.6003,16.6288,20200.0
2007-10-23 11:35:00,29.14,29.19,29.14,29.18,16800.0,16.6288,16.6573,16.6288,16.6516,16800.0
2007-10-23 11:40:00,29.19,29.2,29.17,29.18,6800.0,16.6573,16.663,16.6459,16.6516,6800.0
2007-10-23 11:45:00,29.18,29.21,29.18,29.19,7400.0,16.6516,16.6688,16.6516,16.6573,7400.0
2007-10-23 11:50:00,29.21,29.25,29.21,29.25,8200.0,16.6688,16.6916,16.6688,16.6916,8200.0
2007-10-23 11:55:00,29.24,29.25,29.23,29.24,11400.0,16.6859,16.6916,16.6802,16.6859,11400.0
2007-10-23 12:00:00,29.25,29.3,29.24,29.28,13000.0,16.6916,16.7201,16.6859,16.7087,13000.0
2007-10-23 12:05:00,29.28,29.28,29.18,29.18,12800.0,16.7087,16.7087,16.6516,16.6516,12800.0
2007-10-23 12:10:00,29.19,29.22,29.18,29.21,5400.0,16.6573,16.6745,16.6516,16.6688,5400.0
2007-10-23 12:15:00,29.21,29.22,29.17,29.22,14000.0,16.6688,16.6745,16.6459,16.6745,14000.0
2007-10-23 12:20:00,29.23,29.25,29.2,29.25,23200.0,16.6802,16.6916,16.663,16.6916,23200.0
2007-10-23 12:25:00,29.26,29.28,29.21,29.23,21800.0,16.6973,16.7087,16.6688,16.6802,21800.0
2007-10-23 12:30:00,29.23,29.25,29.22,29.23,7600.0,16.6802,16.6916,16.6745,16.6802,7600.0
2007-10-23 12:35:00,29.23,29.25,29.19,29.22,14400.0,16.6802,16.6916,16.6573,16.6745,14400.0
2007-10-23 12:40:00,29.22,29.23,29.18,29.23,11800.0,16.6745,16.6802,16.6516,16.6802,11800.0
2007-10-23 12:45:00,29.24,29.25,29.22,29.22,4600.0,16.6859,16.6916,16.6745,16.6745,4600.0
2007-10-23 12:50:00,29.23,29.24,29.22,29.23,5600.0,16.6802,16.6859,16.6745,16.6802,5600.0
2007-10-23 12:55:00,29.24,29.25,29.2,29.23,16400.0,16.6859,16.6916,16.663,16.6802,16400.0
2007-10-23 13:00:00,29.22,29.22,29.19,29.22,14200.0,16.6745,16.6745,16.6573,16.6745,14200.0
2007-10-23 13:05:00,29.21,29.26,29.21,29.26,10600.0,16.6688,16.6973,16.6688,16.6973,10600.0
2007-10-23 13:10:00,29.28,29.31,29.26,29.31,12400.0,16.7087,16.7258,16.6973,16.7258,12400.0
2007-10-23 13:15:00,29.32,29.35,29.31,29.32,30000.0,16.7315,16.7486,16.7258,16.7315,30000.0
2007-10-23 13:20:00,29.31,29.31,29.29,29.29,8000.0,16.7258,16.7258,16.7144,16.7144,8000.0
2007-10-23 13:25:00,29.3,29.31,29.26,29.27,9600.0,16.7201,16.7258,16.6973,16.703,9600.0
2007-10-23 13:30:00,29.26,29.27,29.24,29.27,26600.0,16.6973,16.703,16.6859,16.703,26600.0
2007-10-23 13:35:00,29.27,29.29,29.25,29.27,19800.0,16.703,16.7144,16.6916,16.703,19800.0
2007-10-23 13:40:00,29.27,29.29,29.24,29.28,19400.0,16.703,16.7144,16.6859,16.7087,19400.0
2007-10-23 13:45:00,29.28,29.29,29.23,29.24,15000.0,16.7087,16.7144,16.6802,16.6859,15000.0
2007-10-23 13:50:00,29.24,29.25,29.23,29.25,64000.0,16.6859,16.6916,16.6802,16.6916,64000.0
2007-10-23 13:55:00,29.25,29.29,29.25,29.29,19800.0,16.6916,16.7144,16.6916,16.7144,19800.0
2007-10-23 14:00:00,29.29,29.34,29.28,29.34,20200.0,16.7144,16.7429,16.7087,16.7429,20200.0
2007-10-23 14:05:00,29.34,29.36,29.3,29.35,25400.0,16.7429,16.7544,16.7201,16.7486,25400.0
2007-10-23 14:10:00,29.36,29.36,29.31,29.31,59400.0,16.7544,16.7544,16.7258,16.7258,59400.0
2007-10-23 14:15:00,29.31,29.36,29.31,29.33,20600.0,16.7258,16.7544,16.7258,16.7372,20600.0
2007-10-23 14:20:00,29.33,29.38,29.32,29.36,16200.0,16.7372,16.7658,16.7315,16.7544,16200.0
2007-10-23 14:25:00,29.36,29.36,29.3,29.31,19000.0,16.7544,16.7544,16.7201,16.7258,19000.0
2007-10-23 14:30:00,29.31,29.34,29.29,29.31,23400.0,16.7258,16.7429,16.7144,16.7258,23400.0
2007-10-23 14:35:00,29.29,29.29,29.24,29.27,22600.0,16.7144,16.7144,16.6859,16.703,22600.0
2007-10-23 14:40:00,29.25,29.28,29.24,29.28,25800.0,16.6916,16.7087,16.6859,16.7087,25800.0
2007-10-23 14:45:00,29.29,29.29,29.21,29.24,36800.0,16.7144,16.7144,16.6688,16.6859,36800.0
2007-10-23 14:50:00,29.22,29.24,29.2,29.23,15200.0,16.6745,16.6859,16.663,16.6802,15200.0
2007-10-23 14:55:00,29.23,29.27,29.2,29.21,26000.0,16.6802,16.703,16.663,16.6688,26000.0
2007-10-23 15:00:00,29.21,29.23,29.18,29.23,31600.0,16.6688,16.6802,16.6516,16.6802,31600.0
2007-10-23 15:05:00,29.23,29.23,29.16,29.17,23800.0,16.6802,16.6802,16.6402,16.6459,23800.0
2007-10-23 15:10:00,29.17,29.17,29.1,29.1,23000.0,16.6459,16.6459,16.606,16.606,23000.0
2007-10-23 15:15:00,29.11,29.15,29.1,29.13,17800.0,16.6117,16.6345,16.606,16.6231,17800.0
2007-10-23 15:20:00,29.11,29.16,29.1,29.11,23600.0,16.6117,16.6402,16.606,16.6117,23600.0
2007-10-23 15:25:00,29.12,29.25,29.12,29.23,19800.0,16.6174,16.6916,16.6174,16.6802,19800.0
2007-10-23 15:30:00,29.24,29.32,29.23,29.25,37000.0,16.6859,16.7315,16.6802,16.6916,37000.0
2007-10-23 15:35:00,29.24,29.25,29.2,29.22,27200.0,16.6859,16.6916,16.663,16.6745,27200.0
2007-10-23 15:40:00,29.23,29.44,29.23,29.43,99600.0,16.6802,16.8,16.6802,16.7943,99600.0
2007-10-23 15:45:00,29.43,29.43,29.35,29.36,54400.0,16.7943,16.7943,16.7486,16.7544,54400.0
2007-10-23 15:50:00,29.35,29.37,29.32,29.36,39800.0,16.7486,16.7601,16.7315,16.7544,39800.0
2007-10-23 15:55:00,29.36,29.37,29.32,29.33,42400.0,16.7544,16.7601,16.7315,16.7372,42400.0
2007-10-24 09:30:00,29.18,29.36,29.18,29.24,31000.0,16.6516,16.7544,16.6516,16.6859,31000.0
2007-10-24 09:35:00,29.24,29.32,29.23,29.3,23600.0,16.6859,16.7315,16.6802,16.7201,23600.0
2007-10-24 09:40:00,29.3,29.3,29.26,29.28,29000.0,16.7201,16.7201,16.6973,16.7087,29000.0
2007-10-24 09:45:00,29.27,29.31,29.21,29.22,67400.0,16.703,16.7258,16.6688,16.6745,67400.0
2007-10-24 09:50:00,29.22,29.32,29.21,29.28,43000.0,16.6745,16.7315,16.6688,16.7087,43000.0
2007-10-24 09:55:00,29.27,29.33,29.27,29.29,22200.0,16.703,16.7372,16.703,16.7144,22200.0
2007-10-24 10:00:00,29.29,29.33,29.21,29.22,59200.0,16.7144,16.7372,16.6688,16.6745,59200.0
2007-10-24 10:05:00,29.23,29.29,29.18,29.21,30400.0,16.6802,16.7144,16.6516,16.6688,30400.0
2007-10-24 10:10:00,29.21,29.22,29.13,29.15,36000.0,16.6688,16.6745,16.6231,16.6345,36000.0
2007-10-24 10:15:00,29.16,29.19,29.15,29.18,20800.0,16.6402,16.6573,16.6345,16.6516,20800.0
2007-10-24 10:20:00,29.18,29.25,29.18,29.25,22400.0,16.6516,16.6916,16.6516,16.6916,22400.0
2007-10-24 10:25:00,29.25,29.28,29.22,29.24,36000.0,16.6916,16.7087,16.6745,16.6859,36000.0
2007-10-24 10:30:00,29.23,29.28,29.21,29.21,58600.0,16.6802,16.7087,16.6688,16.6688,58600.0
2007-10-24 10:35:00,29.21,29.22,29.17,29.17,38200.0,16.6688,16.6745,16.6459,16.6459,38200.0
2007-10-24 10:40:00,29.17,29.18,29.1,29.13,45400.0,16.6459,16.6516,16.606,16.6231,45400.0
2007-10-24 10:45:00,29.11,29.13,29.03,29.05,30600.0,16.6117,16.6231,16.566,16.5774,30600.0
2007-10-24 10:50:00,29.05,29.07,28.99,29.0,24600.0,16.5774,16.5889,16.5432,16.5489,24600.0
2007-10-24 10:55:00,29.0,29.05,28.98,29.05,25200.0,16.5489,16.5774,16.5375,16.5774,25200.0
2007-10-24 11:00:00,29.03,29.05,29.02,29.04,14800.0,16.566,16.5774,16.5603,16.5717,14800.0
2007-10-24 11:05:00,29.04,29.06,28.97,29.0,30400.0,16.5717,16.5832,16.5318,16.5489,30400.0
2007-10-24 11:10:00,29.0,29.02,28.93,29.0,47800.0,16.5489,16.5603,16.509,16.5489,47800.0
2007-10-24 11:15:00,29.0,29.04,28.92,28.97,41600.0,16.5489,16.5717,16.5033,16.5318,41600.0
2007-10-24 11:20:00,28.97,28.97,28.91,28.96,59200.0,16.5318,16.5318,16.4976,16.5261,59200.0
2007-10-24 11:25:00,28.95,29.03,28.95,29.03,40000.0,16.5204,16.566,16.5204,16.566,40000.0
2007-10-24 11:30:00,29.03,29.05,28.99,29.02,28000.0,16.566,16.5774,16.5432,16.5603,28000.0
2007-10-24 11:35:00,29.0,29.13,29.0,29.12,50800.0,16.5489,16.6231,16.5489,16.6174,50800.0
2007-10-24 11:40:00,29.11,29.13,29.06,29.11,36400.0,16.6117,16.6231,16.5832,16.6117,36400.0
2007-10-24 11:45:00,29.1,29.13,29.06,29.09,32200.0,16.606,16.6231,16.5832,16.6003,32200.0
2007-10-24 11:50:00,29.08,29.12,29.06,29.07,19800.0,16.5946,16.6174,16.5832,16.5889,19800.0
2007-10-24 11:55:00,29.06,29.08,29.02,29.04,18200.0,16.5832,16.5946,16.5603,16.5717,18200.0
2007-10-24 12:00:00,29.04,29.07,29.02,29.03,40600.0,16.5717,16.5889,16.5603,16.566,40600.0
2007-10-24 12:05:00,29.03,29.08,29.03,29.07,24400.0,16.566,16.5946,16.566,16.5889,24400.0
2007-10-24 12:10:00,29.07,29.08,29.04,29.05,23800.0,16.5889,16.5946,16.5717,16.5774,23800.0
2007-10-24 12:15:00,29.05,29.07,29.02,29.03,17800.0,16.5774,16.5889,16.5603,16.566,17800.0
2007-10-24 12:20:00,29.04,29.05,29.0,29.01,14800.0,16.5717,16.5774,16.5489,16.5546,14800.0
2007-10-24 12:25:00,29.02,29.07,29.0,29.04,16000.0,16.5603,16.5889,16.5489,16.5717,16000.0
2007-10-24 12:30:00,29.02,29.06,29.0,29.03,38600.0,16.5603,16.5832,16.5489,16.566,38600.0
2007-10-24 12:35:00,29.03,29.05,28.99,29.0,32600.0,16.566,16.5774,16.5432,16.5489,32600.0
2007-10-24 12:40:00,29.02,29.06,29.0,29.04,45600.0,16.5603,16.5832,16.5489,16.5717,45600.0
2007-10-24 12:45:00,29.02,29.05,29.0,29.03,22600.0,16.5603,16.5774,16.5489,16.566,22600.0
2007-10-24 12:50:00,29.03,29.03,29.0,29.0,32400.0,16.566,16.566,16.5489,16.5489,32400.0
2007-10-24 12:55:00,29.0,29.02,28.98,29.0,36000.0,16.5489,16.5603,16.5375,16.5489,36000.0
2007-10-24 13:00:00,29.02,29.03,28.96,28.97,17400.0,16.5603,16.566,16.5261,16.5318,17400.0
2007-10-24 13:05:00,28.97,29.03,28.97,29.02,18800.0,16.5318,16.566,16.5318,16.5603,18800.0
2007-10-24 13:10:00,29.03,29.05,29.02,29.03,8400.0,16.566,16.5774,16.5603,16.566,8400.0
2007-10-24 13:15:00,29.03,29.04,28.97,29.0,23800.0,16.566,16.5717,16.5318,16.5489,23800.0
2007-10-24 13:20:00,29.0,29.0,28.95,28.98,16200.0,16.5489,16.5489,16.5204,16.5375,16200.0
2007-10-24 13:25:00,28.98,29.06,28.98,29.02,26400.0,16.5375,16.5832,16.5375,16.5603,26400.0
2007-10-24 13:30:00,29.02,29.02,28.98,28.99,15400.0,16.5603,16.5603,16.5375,16.5432,15400.0
2007-10-24 13:35:00,28.99,29.0,28.98,28.99,30200.0,16.5432,16.5489,16.5375,16.5432,30200.0
2007-10-24 13:40:00,29.0,29.02,28.97,28.98,41200.0,16.5489,16.5603,16.5318,16.5375,41200.0
2007-10-24 13:45:00,28.98,29.05,28.98,29.04,16000.0,16.5375,16.5774,16.5375,16.5717,16000.0
2007-10-24 13:50:00,29.04,29.05,29.01,29.03,12200.0,16.5717,16.5774,16.5546,16.566,12200.0
2007-10-24 13:55:00,29.02,29.03,28.99,29.02,21000.0,16.5603,16.566,16.5432,16.5603,21000.0
2007-10-24 14:00:00,29.03,29.03,28.97,29.0,44800.0,16.566,16.566,16.5318,16.5489,44800.0
2007-10-24 14:05:00,28.99,29.02,28.99,29.0,30600.0,16.5432,16.5603,16.5432,16.5489,30600.0
2007-10-24 14:10:00,29.0,29.02,28.96,28.96,40200.0,16.5489,16.5603,16.5261,16.5261,40200.0
2007-10-24 14:15:00,28.96,29.02,28.96,29.0,30400.0,16.5261,16.5603,16.5261,16.5489,30400.0
2007-10-24 14:20:00,29.0,29.14,29.0,29.11,54600.0,16.5489,16.6288,16.5489,16.6117,54600.0
2007-10-24 14:25:00,29.11,29.21,29.06,29.15,42800.0,16.6117,16.6688,16.5832,16.6345,42800.0
2007-10-24 14:30:00,29.17,29.23,29.11,29.21,55800.0,16.6459,16.6802,16.6117,16.6688,55800.0
2007-10-24 14:35:00,29.21,29.22,29.14,29.18,22800.0,16.6688,16.6745,16.6288,16.6516,22800.0
2007-10-24 14:40:00,29.18,29.18,29.1,29.1,20800.0,16.6516,16.6516,16.606,16.606,20800.0
2007-10-24 14:45:00,29.1,29.13,29.06,29.1,24200.0,16.606,16.6231,16.5832,16.606,24200.0
2007-10-24 14:50:00,29.1,29.14,29.06,29.1,22800.0,16.606,16.6288,16.5832,16.606,22800.0
2007-10-24 14:55:00,29.11,29.21,29.08,29.19,34200.0,16.6117,16.6688,16.5946,16.6573,34200.0
2007-10-24 15:00:00,29.18,29.22,29.16,29.2,28400.0,16.6516,16.6745,16.6402,16.663,28400.0
2007-10-24 15:05:00,29.2,29.24,29.16,29.24,22200.0,16.663,16.6859,16.6402,16.6859,22200.0
2007-10-24 15:10:00,29.24,29.37,29.22,29.34,54600.0,16.6859,16.7601,16.6745,16.7429,54600.0
2007-10-24 15:15:00,29.33,29.34,29.26,29.28,32000.0,16.7372,16.7429,16.6973,16.7087,32000.0
2007-10-24 15:20:00,29.28,29.31,29.21,29.24,39200.0,16.7087,16.7258,16.6688,16.6859,39200.0
2007-10-24 15:25:00,29.22,29.3,29.21,29.3,141200.0,16.6745,16.7201,16.6688,16.7201,141200.0
2007-10-24 15:30:00,29.3,29.31,29.14,29.14,66800.0,16.7201,16.7258,16.6288,16.6288,66800.0
2007-10-24 15:35:00,29.15,29.17,29.11,29.16,68200.0,16.6345,16.6459,16.6117,16.6402,68200.0
2007-10-24 15:40:00,29.15,29.18,29.13,29.15,70200.0,16.6345,16.6516,16.6231,16.6345,70200.0
2007-10-24 15:45:00,29.14,29.16,29.12,29.15,54800.0,16.6288,16.6402,16.6174,16.6345,54800.0
2007-10-24 15:50:00,29.15,29.28,29.13,29.28,74400.0,16.6345,16.7087,16.6231,16.7087,74400.0
2007-10-24 15:55:00,29.28,29.3,29.25,29.25,79800.0,16.7087,16.7201,16.6916,16.6916,79800.0
2007-10-25 09:30:00,29.27,29.38,29.21,29.36,20400.0,16.703,16.7658,16.6688,16.7544,20400.0
2007-10-25 09:35:00,29.33,29.38,29.25,29.33,25600.0,16.7372,16.7658,16.6916,16.7372,25600.0
2007-10-25 09:40:00,29.3,29.48,29.25,29.42,21600.0,16.7201,16.8228,16.6916,16.7886,21600.0
2007-10-25 09:45:00,29.42,29.42,29.33,29.34,21600.0,16.7886,16.7886,16.7372,16.7429,21600.0
2007-10-25 09:50:00,29.37,29.45,29.36,29.4,22400.0,16.7601,16.8057,16.7544,16.7772,22400.0
2007-10-25 09:55:00,29.4,29.41,29.28,29.32,23000.0,16.7772,16.7829,16.7087,16.7315,23000.0
2007-10-25 10:00:00,29.32,29.54,29.32,29.54,56600.0,16.7315,16.8571,16.7315,16.8571,56600.0
2007-10-25 10:05:00,29.55,29.64,29.5,29.52,51800.0,16.8628,16.9141,16.8342,16.8457,51800.0
2007-10-25 10:10:00,29.5,29.6,29.5,29.56,42600.0,16.8342,16.8913,16.8342,16.8685,42600.0
2007-10-25 10:15:00,29.57,29.67,29.54,29.67,29600.0,16.8742,16.9313,16.8571,16.9313,29600.0
2007-10-25 10:20:00,29.66,29.67,29.6,29.62,8600.0,16.9255,16.9313,16.8913,16.9027,8600.0
2007-10-25 10:25:00,29.61,29.67,29.61,29.67,20800.0,16.897,16.9313,16.897,16.9313,20800.0
2007-10-25 10:30:00,29.68,29.68,29.61,29.64,11000.0,16.937,16.937,16.897,16.9141,11000.0
2007-10-25 10:35:00,29.63,29.67,29.62,29.65,10200.0,16.9084,16.9313,16.9027,16.9198,10200.0
2007-10-25 10:40:00,29.64,29.64,29.58,29.63,9200.0,16.9141,16.9141,16.8799,16.9084,9200.0
2007-10-25 10:45:00,29.61,29.63,29.61,29.63,8200.0,16.897,16.9084,16.897,16.9084,8200.0
2007-10-25 10:50:00,29.61,29.68,29.61,29.67,20800.0,16.897,16.937,16.897,16.9313,20800.0
2007-10-25 10:55:00,29.67,29.7,29.66,29.68,14200.0,16.9313,16.9484,16.9255,16.937,14200.0
2007-10-25 11:00:00,29.67,29.68,29.57,29.57,15000.0,16.9313,16.937,16.8742,16.8742,15000.0
2007-10-25 11:05:00,29.57,29.58,29.55,29.58,11800.0,16.8742,16.8799,16.8628,16.8799,11800.0
2007-10-25 11:10:00,29.59,29.6,29.58,29.58,5600.0,16.8856,16.8913,16.8799,16.8799,5600.0
2007-10-25 11:15:00,29.58,29.58,29.55,29.58,6800.0,16.8799,16.8799,16.8628,16.8799,6800.0
2007-10-25 11:20:00,29.57,29.59,29.55,29.59,15200.0,16.8742,16.8856,16.8628,16.8856,15200.0
2007-10-25 11:25:00,29.58,29.58,29.57,29.57,3400.0,16.8799,16.8799,16.8742,16.8742,3400.0
2007-10-25 11:30:00,29.58,29.6,29.57,29.6,10800.0,16.8799,16.8913,16.8742,16.8913,10800.0
2007-10-25 11:35:00,29.59,29.59,29.5,29.5,14800.0,16.8856,16.8856,16.8342,16.8342,14800.0
2007-10-25 11:40:00,29.5,29.54,29.5,29.54,9400.0,16.8342,16.8571,16.8342,16.8571,9400.0
2007-10-25 11:45:00,29.53,29.55,29.52,29.54,6800.0,16.8514,16.8628,16.8457,16.8571,6800.0
2007-10-25 11:50:00,29.54,29.56,29.54,29.56,13800.0,16.8571,16.8685,16.8571,16.8685,13800.0
2007-10-25 11:55:00,29.56,29.57,29.53,29.55,12800.0,16.8685,16.8742,16.8514,16.8628,12800.0
2007-10-25 12:00:00,29.56,29.61,29.55,29.6,24600.0,16.8685,16.897,16.8628,16.8913,24600.0
2007-10-25 12:05:00,29.6,29.6,29.55,29.57,19000.0,16.8913,16.8913,16.8628,16.8742,19000.0
2007-10-25 12:10:00,29.58,29.59,29.53,29.57,11200.0,16.8799,16.8856,16.8514,16.8742,11200.0
2007-10-25 12:15:00,29.56,29.59,29.56,29.59,14800.0,16.8685,16.8856,16.8685,16.8856,14800.0
2007-10-25 12:20:00,29.58,29.63,29.55,29.61,34400.0,16.8799,16.9084,16.8628,16.897,34400.0
2007-10-25 12:25:00,29.63,29.63,29.59,29.61,22000.0,16.9084,16.9084,16.8856,16.897,22000.0
2007-10-25 12:30:00,29.61,29.61,29.57,29.57,10400.0,16.897,16.897,16.8742,16.8742,10400.0
2007-10-25 12:35:00,29.56,29.61,29.56,29.59,14200.0,16.8685,16.897,16.8685,16.8856,14200.0
2007-10-25 12:40:00,29.6,29.62,29.6,29.62,10600.0,16.8913,16.9027,16.8913,16.9027,10600.0
2007-10-25 12:45:00,29.62,29.63,29.56,29.56,12400.0,16.9027,16.9084,16.8685,16.8685,12400.0
2007-10-25 12:50:00,29.56,29.56,29.54,29.55,13600.0,16.8685,16.8685,16.8571,16.8628,13600.0
2007-10-25 12:55:00,29.55,29.56,29.53,29.53,16000.0,16.8628,16.8685,16.8514,16.8514,16000.0
2007-10-25 13:00:00,29.53,29.59,29.53,29.57,27800.0,16.8514,16.8856,16.8514,16.8742,27800.0
2007-10-25 13:05:00,29.57,29.58,29.49,29.5,17000.0,16.8742,16.8799,16.8285,16.8342,17000.0
2007-10-25 13:10:00,29.49,29.5,29.48,29.48,6200.0,16.8285,16.8342,16.8228,16.8228,6200.0
2007-10-25 13:15:00,29.48,29.55,29.47,29.48,20600.0,16.8228,16.8628,16.8171,16.8228,20600.0
2007-10-25 13:20:00,29.47,29.5,29.34,29.39,51600.0,16.8171,16.8342,16.7429,16.7715,51600.0
2007-10-25 13:25:00,29.4,29.48,29.4,29.45,47000.0,16.7772,16.8228,16.7772,16.8057,47000.0
2007-10-25 13:30:00,29.47,29.52,29.47,29.48,24600.0,16.8171,16.8457,16.8171,16.8228,24600.0
2007-10-25 13:35:00,29.48,29.49,29.41,29.41,20000.0,16.8228,16.8285,16.7829,16.7829,20000.0
2007-10-25 13:40:00,29.4,29.46,29.38,29.43,17600.0,16.7772,16.8114,16.7658,16.7943,17600.0
2007-10-25 13:45:00,29.43,29.48,29.43,29.46,34800.0,16.7943,16.8228,16.7943,16.8114,34800.0
2007-10-25 13:50:00,29.46,29.53,29.45,29.51,107000.0,16.8114,16.8514,16.8057,16.8399,107000.0
2007-10-25 13:55:00,29.51,29.54,29.49,29.51,26400.0,16.8399,16.8571,16.8285,16.8399,26400.0
2007-10-25 14:00:00,29.51,29.53,29.43,29.5,45000.0,16.8399,16.8514,16.7943,16.8342,45000.0
2007-10-25 14:05:00,29.5,29.52,29.49,29.49,17200.0,16.8342,16.8457,16.8285,16.8285,17200.0
2007-10-25 14:10:00,29.48,29.57,29.48,29.54,15800.0,16.8228,16.8742,16.8228,16.8571,15800.0
2007-10-25 14:15:00,29.54,29.54,29.5,29.52,10800.0,16.8571,16.8571,16.8342,16.8457,10800.0
2007-10-25 14:20:00,29.51,29.57,29.49,29.54,29400.0,16.8399,16.8742,16.8285,16.8571,29400.0
2007-10-25 14:25:00,29.55,29.58,29.48,29.5,17600.0,16.8628,16.8799,16.8228,16.8342,17600.0
2007-10-25 14:30:00,29.52,29.54,29.46,29.49,17200.0,16.8457,16.8571,16.8114,16.8285,17200.0
2007-10-25 14:35:00,29.49,29.56,29.49,29.54,17800.0,16.8285,16.8685,16.8285,16.8571,17800.0
2007-10-25 14:40:00,29.54,29.59,29.5,29.5,13000.0,16.8571,16.8856,16.8342,16.8342,13000.0
2007-10-25 14:45:00,29.5,29.59,29.5,29.55,47400.0,16.8342,16.8856,16.8342,16.8628,47400.0
2007-10-25 14:50:00,29.56,29.65,29.56,29.62,45400.0,16.8685,16.9198,16.8685,16.9027,45400.0
2007-10-25 14:55:00,29.63,29.71,29.59,29.67,38200.0,16.9084,16.9541,16.8856,16.9313,38200.0
2007-10-25 15:00:00,29.68,29.71,29.64,29.65,49400.0,16.937,16.9541,16.9141,16.9198,49400.0
2007-10-25 15:05:00,29.65,29.66,29.58,29.61,28400.0,16.9198,16.9255,16.8799,16.897,28400.0
2007-10-25 15:10:00,29.61,29.68,29.6,29.64,20600.0,16.897,16.937,16.8913,16.9141,20600.0
2007-10-25 15:15:00,29.64,29.73,29.64,29.72,11400.0,16.9141,16.9655,16.9141,16.9598,11400.0
2007-10-25 15:20:00,29.72,29.73,29.68,29.71,22400.0,16.9598,16.9655,16.937,16.9541,22400.0
2007-10-25 15:25:00,29.71,29.75,29.7,29.72,34800.0,16.9541,16.9769,16.9484,16.9598,34800.0
2007-10-25 15:30:00,29.73,29.73,29.64,29.65,27600.0,16.9655,16.9655,16.9141,16.9198,27600.0
2007-10-25 15:35:00,29.65,29.67,29.63,29.64,23400.0,16.9198,16.9313,16.9084,16.9141,23400.0
2007-10-25 15:40:00,29.66,29.77,29.65,29.77,72800.0,16.9255,16.9883,16.9198,16.9883,72800.0
2007-10-25 15:45:00,29.77,29.83,29.74,29.76,48400.0,16.9883,17.0226,16.9712,16.9826,48400.0
2007-10-25 15:50:00,29.77,29.84,29.77,29.82,23800.0,16.9883,17.0283,16.9883,17.0169,23800.0
2007-10-25 15:55:00,29.82,29.83,29.75,29.75,44600.0,17.0169,17.0226,16.9769,16.9769,44600.0
2007-10-26 09:30:00,29.93,30.0,29.79,29.83,64400.0,17.0796,17.1196,16.9997,17.0226,64400.0
2007-10-26 09:35:00,29.81,29.91,29.75,29.89,21400.0,17.0111,17.0682,16.9769,17.0568,21400.0
2007-10-26 09:40:00,29.88,29.97,29.88,29.93,20400.0,17.0511,17.1024,17.0511,17.0796,20400.0
2007-10-26 09:45:00,29.93,29.97,29.89,29.9,12600.0,17.0796,17.1024,17.0568,17.0625,12600.0
2007-10-26 09:50:00,29.9,29.97,29.87,29.91,17200.0,17.0625,17.1024,17.0454,17.0682,17200.0
2007-10-26 09:55:00,29.91,29.93,29.86,29.9,29600.0,17.0682,17.0796,17.0397,17.0625,29600.0
2007-10-26 10:00:00,29.92,29.96,29.89,29.93,20800.0,17.0739,17.0967,17.0568,17.0796,20800.0
2007-10-26 10:05:00,29.96,29.98,29.93,29.97,16000.0,17.0967,17.1082,17.0796,17.1024,16000.0
2007-10-26 10:10:00,29.97,30.01,29.95,30.01,23200.0,17.1024,17.1253,17.091,17.1253,23200.0
2007-10-26 10:15:00,30.01,30.03,29.99,30.0,25800.0,17.1253,17.1367,17.1139,17.1196,25800.0
2007-10-26 10:20:00,30.0,30.02,29.98,30.0,21000.0,17.1196,17.131,17.1082,17.1196,21000.0
2007-10-26 10:25:00,30.0,30.06,30.0,30.02,18000.0,17.1196,17.1538,17.1196,17.131,18000.0
2007-10-26 10:30:00,30.02,30.03,29.97,29.97,17400.0,17.131,17.1367,17.1024,17.1024,17400.0
2007-10-26 10:35:00,29.97,30.0,29.93,29.93,20600.0,17.1024,17.1196,17.0796,17.0796,20600.0
2007-10-26 10:40:00,29.93,29.98,29.93,29.96,20000.0,17.0796,17.1082,17.0796,17.0967,20000.0
2007-10-26 10:45:00,29.95,29.95,29.91,29.95,15600.0,17.091,17.091,17.0682,17.091,15600.0
2007-10-26 10:50:00,29.95,29.96,29.94,29.95,7600.0,17.091,17.0967,17.0853,17.091,7600.0
2007-10-26 10:55:00,29.95,30.06,29.95,30.06,36400.0,17.091,17.1538,17.091,17.1538,36400.0
2007-10-26 11:00:00,30.06,30.07,30.02,30.03,12600.0,17.1538,17.1595,17.131,17.1367,12600.0
2007-10-26 11:05:00,30.03,30.07,30.02,30.03,19400.0,17.1367,17.1595,17.131,17.1367,19400.0
2007-10-26 11:10:00,30.03,30.07,30.03,30.05,28800.0,17.1367,17.1595,17.1367,17.1481,28800.0
2007-10-26 11:15:00,30.05,30.05,29.99,30.0,20800.0,17.1481,17.1481,17.1139,17.1196,20800.0
2007-10-26 11:20:00,30.0,30.03,29.96,30.02,31600.0,17.1196,17.1367,17.0967,17.131,31600.0
2007-10-26 11:25:00,30.01,30.05,29.98,30.03,24600.0,17.1253,17.1481,17.1082,17.1367,24600.0
2007-10-26 11:30:00,30.04,30.07,30.02,30.02,12600.0,17.1424,17.1595,17.131,17.131,12600.0
2007-10-26 11:35:00,30.02,30.05,29.99,30.0,52000.0,17.131,17.1481,17.1139,17.1196,52000.0
2007-10-26 11:40:00,30.0,30.04,30.0,30.01,24400.0,17.1196,17.1424,17.1196,17.1253,24400.0
2007-10-26 11:45:00,30.02,30.05,29.99,30.0,34400.0,17.131,17.1481,17.1139,17.1196,34400.0
2007-10-26 11:50:00,30.0,30.05,30.0,30.0,30400.0,17.1196,17.1481,17.1196,17.1196,30400.0
2007-10-26 11:55:00,30.0,30.03,29.97,29.98,25800.0,17.1196,17.1367,17.1024,17.1082,25800.0
2007-10-26 12:00:00,29.97,30.0,29.95,29.99,26600.0,17.1024,17.1196,17.091,17.1139,26600.0
2007-10-26 12:05:00,29.99,30.0,29.99,30.0,10400.0,17.1139,17.1196,17.1139,17.1196,10400.0
2007-10-26 12:10:00,30.01,30.04,29.99,30.03,19600.0,17.1253,17.1424,17.1139,17.1367,19600.0
2007-10-26 12:15:00,30.03,30.03,29.99,30.0,19400.0,17.1367,17.1367,17.1139,17.1196,19400.0
2007-10-26 12:20:00,30.0,30.02,29.99,30.0,15400.0,17.1196,17.131,17.1139,17.1196,15400.0
2007-10-26 12:25:00,30.01,30.03,30.0,30.02,10000.0,17.1253,17.1367,17.1196,17.131,10000.0
2007-10-26 12:30:00,30.02,30.02,30.01,30.01,55400.0,17.131,17.131,17.1253,17.1253,55400.0
2007-10-26 12:35:00,30.02,30.02,29.99,29.99,24400.0,17.131,17.131,17.1139,17.1139,24400.0
2007-10-26 12:40:00,30.0,30.0,29.98,30.0,18400.0,17.1196,17.1196,17.1082,17.1196,18400.0
2007-10-26 12:45:00,30.0,30.0,29.98,29.99,16000.0,17.1196,17.1196,17.1082,17.1139,16000.0
2007-10-26 12:50:00,29.99,30.0,29.97,30.0,14000.0,17.1139,17.1196,17.1024,17.1196,14000.0
2007-10-26 12:55:00,29.98,30.0,29.98,29.99,4200.0,17.1082,17.1196,17.1082,17.1139,4200.0
2007-10-26 13:00:00,29.99,30.0,29.95,29.97,19000.0,17.1139,17.1196,17.091,17.1024,19000.0
2007-10-26 13:05:00,29.97,30.0,29.97,29.98,160400.0,17.1024,17.1196,17.1024,17.1082,160400.0
2007-10-26 13:10:00,29.98,30.0,29.98,29.98,196400.0,17.1082,17.1196,17.1082,17.1082,196400.0
2007-10-26 13:15:00,29.98,30.02,29.98,30.0,26400.0,17.1082,17.131,17.1082,17.1196,26400.0
2007-10-26 13:20:00,30.0,30.02,30.0,30.0,7600.0,17.1196,17.131,17.1196,17.1196,7600.0
2007-10-26 13:25:00,30.0,30.0,29.98,29.98,14400.0,17.1196,17.1196,17.1082,17.1082,14400.0
2007-10-26 13:30:00,29.98,30.01,29.98,30.01,19000.0,17.1082,17.1253,17.1082,17.1253,19000.0
2007-10-26 13:35:00,30.0,30.01,29.95,29.96,31000.0,17.1196,17.1253,17.091,17.0967,31000.0
2007-10-26 13:40:00,29.97,29.98,29.95,29.97,6800.0,17.1024,17.1082,17.091,17.1024,6800.0
2007-10-26 13:45:00,29.98,29.98,29.93,29.95,20000.0,17.1082,17.1082,17.0796,17.091,20000.0
2007-10-26 13:50:00,29.95,29.98,29.93,29.98,47800.0,17.091,17.1082,17.0796,17.1082,47800.0
2007-10-26 13:55:00,29.97,30.0,29.97,29.98,8200.0,17.1024,17.1196,17.1024,17.1082,8200.0
2007-10-26 14:00:00,29.99,30.01,29.95,29.99,30000.0,17.1139,17.1253,17.091,17.1139,30000.0
2007-10-26 14:05:00,30.0,30.05,30.0,30.04,33000.0,17.1196,17.1481,17.1196,17.1424,33000.0
2007-10-26 14:10:00,30.04,30.05,30.03,30.03,12600.0,17.1424,17.1481,17.1367,17.1367,12600.0
2007-10-26 14:15:00,30.03,30.13,30.03,30.1,31600.0,17.1367,17.1938,17.1367,17.1766,31600.0
2007-10-26 14:20:00,30.06,30.08,30.05,30.05,23400.0,17.1538,17.1652,17.1481,17.1481,23400.0
2007-10-26 14:25:00,30.06,30.06,30.0,30.0,21800.0,17.1538,17.1538,17.1196,17.1196,21800.0
2007-10-26 14:30:00,30.0,30.04,30.0,30.02,17400.0,17.1196,17.1424,17.1196,17.131,17400.0
2007-10-26 14:35:00,30.01,30.04,30.0,30.04,18400.0,17.1253,17.1424,17.1196,17.1424,18400.0
2007-10-26 14:40:00,30.03,30.06,30.02,30.06,6200.0,17.1367,17.1538,17.131,17.1538,6200.0
2007-10-26 14:45:00,30.06,30.07,30.02,30.02,28000.0,17.1538,17.1595,17.131,17.131,28000.0
2007-10-26 14:50:00,30.02,30.06,30.02,30.06,22400.0,17.131,17.1538,17.131,17.1538,22400.0
2007-10-26 14:55:00,30.05,30.06,30.03,30.05,12600.0,17.1481,17.1538,17.1367,17.1481,12600.0
2007-10-26 15:00:00,30.05,30.07,30.02,30.03,20800.0,17.1481,17.1595,17.131,17.1367,20800.0
2007-10-26 15:05:00,30.03,30.04,30.02,30.02,15600.0,17.1367,17.1424,17.131,17.131,15600.0
2007-10-26 15:10:00,30.04,30.04,30.02,30.02,11800.0,17.1424,17.1424,17.131,17.131,11800.0
2007-10-26 15:15:00,30.03,30.04,30.0,30.0,53000.0,17.1367,17.1424,17.1196,17.1196,53000.0
2007-10-26 15:20:00,30.0,30.02,29.97,29.97,48600.0,17.1196,17.131,17.1024,17.1024,48600.0
2007-10-26 15:25:00,29.97,29.99,29.96,29.99,16400.0,17.1024,17.1139,17.0967,17.1139,16400.0
2007-10-26 15:30:00,30.0,30.03,29.99,30.0,23000.0,17.1196,17.1367,17.1139,17.1196,23000.0
2007-10-26 15:35:00,30.0,30.02,29.97,29.97,137800.0,17.1196,17.131,17.1024,17.1024,137800.0
2007-10-26 15:40:00,29.97,30.03,29.97,30.0,85200.0,17.1024,17.1367,17.1024,17.1196,85200.0
2007-10-26 15:45:00,30.0,30.0,29.97,29.97,72000.0,17.1196,17.1196,17.1024,17.1024,72000.0
2007-10-26 15:50:00,29.97,29.97,29.93,29.96,158400.0,17.1024,17.1024,17.0796,17.0967,158400.0
2007-10-26 15:55:00,29.96,30.01,29.95,30.01,159600.0,17.0967,17.1253,17.091,17.1253,159600.0
2007-10-29 09:30:00,30.17,30.23,30.13,30.13,18800.0,17.2166,17.2508,17.1938,17.1938,18800.0
2007-10-29 09:35:00,30.16,30.25,30.13,30.25,36400.0,17.2109,17.2622,17.1938,17.2622,36400.0
2007-10-29 09:40:00,30.25,30.38,30.24,30.36,16600.0,17.2622,17.3364,17.2565,17.325,16600.0
2007-10-29 09:45:00,30.37,30.4,30.33,30.38,29000.0,17.3307,17.3478,17.3079,17.3364,29000.0
2007-10-29 09:50:00,30.36,30.4,30.3,30.3,43400.0,17.325,17.3478,17.2908,17.2908,43400.0
2007-10-29 09:55:00,30.3,30.3,30.23,30.24,15600.0,17.2908,17.2908,17.2508,17.2565,15600.0
2007-10-29 10:00:00,30.25,30.25,30.11,30.11,30400.0,17.2622,17.2622,17.1823,17.1823,30400.0
2007-10-29 10:05:00,30.13,30.19,30.11,30.17,31200.0,17.1938,17.228,17.1823,17.2166,31200.0
2007-10-29 10:10:00,30.17,30.21,30.16,30.18,10800.0,17.2166,17.2394,17.2109,17.2223,10800.0
2007-10-29 10:15:00,30.18,30.25,30.18,30.24,36400.0,17.2223,17.2622,17.2223,17.2565,36400.0
2007-10-29 10:20:00,30.25,30.33,30.24,30.3,45800.0,17.2622,17.3079,17.2565,17.2908,45800.0
2007-10-29 10:25:00,30.3,30.33,30.29,30.3,15000.0,17.2908,17.3079,17.2851,17.2908,15000.0
2007-10-29 10:30:00,30.3,30.32,30.29,30.31,15400.0,17.2908,17.3022,17.2851,17.2965,15400.0
2007-10-29 10:35:00,30.31,30.32,30.29,30.3,18400.0,17.2965,17.3022,17.2851,17.2908,18400.0
2007-10-29 10:40:00,30.3,30.32,30.29,30.32,27200.0,17.2908,17.3022,17.2851,17.3022,27200.0
2007-10-29 10:45:00,30.32,30.33,30.3,30.32,17400.0,17.3022,17.3079,17.2908,17.3022,17400.0
2007-10-29 10:50:00,30.32,30.32,30.25,30.25,17400.0,17.3022,17.3022,17.2622,17.2622,17400.0
2007-10-29 10:55:00,30.25,30.32,30.23,30.31,14200.0,17.2622,17.3022,17.2508,17.2965,14200.0
2007-10-29 11:00:00,30.31,30.34,30.27,30.31,21600.0,17.2965,17.3136,17.2736,17.2965,21600.0
2007-10-29 11:05:00,30.31,30.32,30.29,30.32,12200.0,17.2965,17.3022,17.2851,17.3022,12200.0
2007-10-29 11:10:00,30.32,30.35,30.32,30.34,20600.0,17.3022,17.3193,17.3022,17.3136,20600.0
2007-10-29 11:15:00,30.35,30.36,30.33,30.33,23000.0,17.3193,17.325,17.3079,17.3079,23000.0
2007-10-29 11:20:00,30.33,30.34,30.32,30.32,11800.0,17.3079,17.3136,17.3022,17.3022,11800.0
2007-10-29 11:25:00,30.32,30.32,30.28,30.28,9000.0,17.3022,17.3022,17.2794,17.2794,9000.0
2007-10-29 11:30:00,30.28,30.32,30.28,30.31,16800.0,17.2794,17.3022,17.2794,17.2965,16800.0
2007-10-29 11:35:00,30.31,30.31,30.29,30.29,4800.0,17.2965,17.2965,17.2851,17.2851,4800.0
2007-10-29 11:40:00,30.29,30.29,30.27,30.27,17600.0,17.2851,17.2851,17.2736,17.2736,17600.0
2007-10-29 11:45:00,30.27,30.28,30.25,30.25,15200.0,17.2736,17.2794,17.2622,17.2622,15200.0
2007-10-29 11:50:00,30.25,30.27,30.25,30.27,10800.0,17.2622,17.2736,17.2622,17.2736,10800.0
2007-10-29 11:55:00,30.25,30.27,30.25,30.25,15600.0,17.2622,17.2736,17.2622,17.2622,15600.0
2007-10-29 12:00:00,30.25,30.26,30.24,30.24,19400.0,17.2622,17.2679,17.2565,17.2565,19400.0
2007-10-29 12:05:00,30.24,30.28,30.23,30.27,15000.0,17.2565,17.2794,17.2508,17.2736,15000.0
2007-10-29 12:10:00,30.27,30.29,30.26,30.26,10000.0,17.2736,17.2851,17.2679,17.2679,10000.0
2007-10-29 12:15:00,30.27,30.3,30.26,30.29,8800.0,17.2736,17.2908,17.2679,17.2851,8800.0
2007-10-29 12:20:00,30.29,30.3,30.28,30.29,10400.0,17.2851,17.2908,17.2794,17.2851,10400.0
2007-10-29 12:25:00,30.28,30.28,30.25,30.25,5200.0,17.2794,17.2794,17.2622,17.2622,5200.0
2007-10-29 12:30:00,30.25,30.25,30.25,30.25,3600.0,17.2622,17.2622,17.2622,17.2622,3600.0
2007-10-29 12:35:00,30.25,30.25,30.21,30.21,15200.0,17.2622,17.2622,17.2394,17.2394,15200.0
2007-10-29 12:40:00,30.21,30.21,30.19,30.2,7000.0,17.2394,17.2394,17.228,17.2337,7000.0
2007-10-29 12:45:00,30.2,30.21,30.2,30.21,7400.0,17.2337,17.2394,17.2337,17.2394,7400.0
2007-10-29 12:50:00,30.21,30.25,30.21,30.24,9600.0,17.2394,17.2622,17.2394,17.2565,9600.0
2007-10-29 12:55:00,30.24,30.25,30.23,30.25,8000.0,17.2565,17.2622,17.2508,17.2622,8000.0
2007-10-29 13:00:00,30.25,30.25,30.22,30.23,8800.0,17.2622,17.2622,17.2451,17.2508,8800.0
2007-10-29 13:05:00,30.23,30.24,30.23,30.23,14800.0,17.2508,17.2565,17.2508,17.2508,14800.0
2007-10-29 13:10:00,30.23,30.25,30.23,30.25,12000.0,17.2508,17.2622,17.2508,17.2622,12000.0
2007-10-29 13:15:00,30.27,30.27,30.25,30.25,3200.0,17.2736,17.2736,17.2622,17.2622,3200.0
2007-10-29 13:20:00,30.25,30.27,30.25,30.27,5200.0,17.2622,17.2736,17.2622,17.2736,5200.0
2007-10-29 13:25:00,30.26,30.27,30.25,30.26,14800.0,17.2679,17.2736,17.2622,17.2679,14800.0
2007-10-29 13:30:00,30.25,30.25,30.24,30.24,6600.0,17.2622,17.2622,17.2565,17.2565,6600.0
2007-10-29 13:35:00,30.24,30.25,30.23,30.25,9800.0,17.2565,17.2622,17.2508,17.2622,9800.0
2007-10-29 13:40:00,30.25,30.25,30.24,30.25,14800.0,17.2622,17.2622,17.2565,17.2622,14800.0
2007-10-29 13:45:00,30.25,30.25,30.24,30.25,6400.0,17.2622,17.2622,17.2565,17.2622,6400.0
2007-10-29 13:50:00,30.24,30.25,30.23,30.25,16000.0,17.2565,17.2622,17.2508,17.2622,16000.0
2007-10-29 13:55:00,30.27,30.3,30.27,30.3,14600.0,17.2736,17.2908,17.2736,17.2908,14600.0
2007-10-29 14:00:00,30.3,30.34,30.27,30.29,38600.0,17.2908,17.3136,17.2736,17.2851,38600.0
2007-10-29 14:05:00,30.29,30.29,30.24,30.24,15200.0,17.2851,17.2851,17.2565,17.2565,15200.0
2007-10-29 14:10:00,30.25,30.25,30.17,30.17,22000.0,17.2622,17.2622,17.2166,17.2166,22000.0
2007-10-29 14:15:00,30.17,30.17,30.13,30.14,11800.0,17.2166,17.2166,17.1938,17.1995,11800.0
2007-10-29 14:20:00,30.14,30.2,30.14,30.19,20600.0,17.1995,17.2337,17.1995,17.228,20600.0
2007-10-29 14:25:00,30.19,30.19,30.17,30.17,18600.0,17.228,17.228,17.2166,17.2166,18600.0
2007-10-29 14:30:00,30.17,30.17,30.11,30.15,22600.0,17.2166,17.2166,17.1823,17.2052,22600.0
2007-10-29 14:35:00,30.15,30.24,30.13,30.24,48800.0,17.2052,17.2565,17.1938,17.2565,48800.0
2007-10-29 14:40:00,30.24,30.28,30.24,30.28,23400.0,17.2565,17.2794,17.2565,17.2794,23400.0
2007-10-29 14:45:00,30.27,30.29,30.26,30.29,21800.0,17.2736,17.2851,17.2679,17.2851,21800.0
2007-10-29 14:50:00,30.28,30.29,30.28,30.28,12000.0,17.2794,17.2851,17.2794,17.2794,12000.0
2007-10-29 14:55:00,30.28,30.34,30.28,30.33,31400.0,17.2794,17.3136,17.2794,17.3079,31400.0
2007-10-29 15:00:00,30.33,30.34,30.32,30.32,34400.0,17.3079,17.3136,17.3022,17.3022,34400.0
2007-10-29 15:05:00,30.32,30.34,30.31,30.33,25000.0,17.3022,17.3136,17.2965,17.3079,25000.0
2007-10-29 15:10:00,30.33,30.34,30.32,30.32,26600.0,17.3079,17.3136,17.3022,17.3022,26600.0
2007-10-29 15:15:00,30.33,30.34,30.32,30.33,14400.0,17.3079,17.3136,17.3022,17.3079,14400.0
2007-10-29 15:20:00,30.33,30.34,30.33,30.33,11800.0,17.3079,17.3136,17.3079,17.3079,11800.0
2007-10-29 15:25:00,30.33,30.38,30.33,30.38,46400.0,17.3079,17.3364,17.3079,17.3364,46400.0
2007-10-29 15:30:00,30.38,30.39,30.35,30.39,35400.0,17.3364,17.3421,17.3193,17.3421,35400.0
2007-10-29 15:35:00,30.39,30.39,30.38,30.38,22400.0,17.3421,17.3421,17.3364,17.3364,22400.0
2007-10-29 15:40:00,30.38,30.39,30.32,30.33,36200.0,17.3364,17.3421,17.3022,17.3079,36200.0
2007-10-29 15:45:00,30.32,30.33,30.27,30.28,27200.0,17.3022,17.3079,17.2736,17.2794,27200.0
2007-10-29 15:50:00,30.28,30.28,30.26,30.28,30800.0,17.2794,17.2794,17.2679,17.2794,30800.0
2007-10-29 15:55:00,30.28,30.33,30.28,30.3,69400.0,17.2794,17.3079,17.2794,17.2908,69400.0
2007-10-30 09:30:00,30.23,30.35,30.19,30.29,36200.0,17.2508,17.3193,17.228,17.2851,36200.0
2007-10-30 09:35:00,30.31,30.43,30.29,30.36,53200.0,17.2965,17.3649,17.2851,17.325,53200.0
2007-10-30 09:40:00,30.36,30.5,30.36,30.47,41200.0,17.325,17.4049,17.325,17.3878,41200.0
2007-10-30 09:45:00,30.47,30.5,30.45,30.48,22000.0,17.3878,17.4049,17.3764,17.3935,22000.0
2007-10-30 09:50:00,30.47,30.48,30.42,30.42,18400.0,17.3878,17.3935,17.3592,17.3592,18400.0
2007-10-30 09:55:00,30.4,30.4,30.36,30.4,12800.0,17.3478,17.3478,17.325,17.3478,12800.0
2007-10-30 10:00:00,30.39,30.43,30.34,30.35,49600.0,17.3421,17.3649,17.3136,17.3193,49600.0
2007-10-30 10:05:00,30.35,30.4,30.34,30.36,22200.0,17.3193,17.3478,17.3136,17.325,22200.0
2007-10-30 10:10:00,30.36,30.4,30.36,30.4,16400.0,17.325,17.3478,17.325,17.3478,16400.0
2007-10-30 10:15:00,30.39,30.42,30.39,30.42,9200.0,17.3421,17.3592,17.3421,17.3592,9200.0
2007-10-30 10:20:00,30.42,30.45,30.41,30.45,26000.0,17.3592,17.3764,17.3535,17.3764,26000.0
2007-10-30 10:25:00,30.46,30.48,30.44,30.48,15200.0,17.3821,17.3935,17.3707,17.3935,15200.0
2007-10-30 10:30:00,30.49,30.49,30.47,30.47,16800.0,17.3992,17.3992,17.3878,17.3878,16800.0
2007-10-30 10:35:00,30.48,30.53,30.48,30.48,45400.0,17.3935,17.422,17.3935,17.3935,45400.0
2007-10-30 10:40:00,30.48,30.5,30.43,30.47,22200.0,17.3935,17.4049,17.3649,17.3878,22200.0
2007-10-30 10:45:00,30.47,30.47,30.43,30.43,7800.0,17.3878,17.3878,17.3649,17.3649,7800.0
2007-10-30 10:50:00,30.45,30.46,30.43,30.43,3800.0,17.3764,17.3821,17.3649,17.3649,3800.0
2007-10-30 10:55:00,30.43,30.45,30.43,30.43,4400.0,17.3649,17.3764,17.3649,17.3649,4400.0
2007-10-30 11:00:00,30.43,30.45,30.42,30.43,9000.0,17.3649,17.3764,17.3592,17.3649,9000.0
2007-10-30 11:05:00,30.43,30.43,30.38,30.38,11200.0,17.3649,17.3649,17.3364,17.3364,11200.0
2007-10-30 11:10:00,30.38,30.41,30.36,30.36,7600.0,17.3364,17.3535,17.325,17.325,7600.0
2007-10-30 11:15:00,30.36,30.4,30.36,30.38,4000.0,17.325,17.3478,17.325,17.3364,4000.0
2007-10-30 11:20:00,30.39,30.41,30.39,30.41,11600.0,17.3421,17.3535,17.3421,17.3535,11600.0
2007-10-30 11:25:00,30.41,30.41,30.36,30.36,9000.0,17.3535,17.3535,17.325,17.325,9000.0
2007-10-30 11:30:00,30.38,30.38,30.34,30.36,8800.0,17.3364,17.3364,17.3136,17.325,8800.0
2007-10-30 11:35:00,30.35,30.38,30.35,30.36,8200.0,17.3193,17.3364,17.3193,17.325,8200.0
2007-10-30 11:40:00,30.35,30.38,30.35,30.36,17600.0,17.3193,17.3364,17.3193,17.325,17600.0
2007-10-30 11:45:00,30.36,30.37,30.35,30.36,6000.0,17.325,17.3307,17.3193,17.325,6000.0
2007-10-30 11:50:00,30.38,30.38,30.3,30.32,19400.0,17.3364,17.3364,17.2908,17.3022,19400.0
2007-10-30 11:55:00,30.32,30.33,30.31,30.32,24000.0,17.3022,17.3079,17.2965,17.3022,24000.0
2007-10-30 12:00:00,30.33,30.33,30.3,30.32,17600.0,17.3079,17.3079,17.2908,17.3022,17600.0
2007-10-30 12:05:00,30.31,30.33,30.28,30.33,19000.0,17.2965,17.3079,17.2794,17.3079,19000.0
2007-10-30 12:10:00,30.33,30.44,30.33,30.43,15000.0,17.3079,17.3707,17.3079,17.3649,15000.0
2007-10-30 12:15:00,30.43,30.45,30.39,30.4,20600.0,17.3649,17.3764,17.3421,17.3478,20600.0
2007-10-30 12:20:00,30.4,30.46,30.39,30.45,25800.0,17.3478,17.3821,17.3421,17.3764,25800.0
2007-10-30 12:25:00,30.45,30.48,30.42,30.46,17000.0,17.3764,17.3935,17.3592,17.3821,17000.0
2007-10-30 12:30:00,30.47,30.47,30.46,30.47,6200.0,17.3878,17.3878,17.3821,17.3878,6200.0
2007-10-30 12:35:00,30.46,30.47,30.43,30.44,11600.0,17.3821,17.3878,17.3649,17.3707,11600.0
2007-10-30 12:40:00,30.44,30.44,30.4,30.41,10200.0,17.3707,17.3707,17.3478,17.3535,10200.0
2007-10-30 12:45:00,30.4,30.43,30.39,30.39,8800.0,17.3478,17.3649,17.3421,17.3421,8800.0
2007-10-30 12:50:00,30.4,30.4,30.39,30.4,8600.0,17.3478,17.3478,17.3421,17.3478,8600.0
2007-10-30 12:55:00,30.4,30.4,30.38,30.38,6200.0,17.3478,17.3478,17.3364,17.3364,6200.0
2007-10-30 13:00:00,30.39,30.4,30.39,30.39,8600.0,17.3421,17.3478,17.3421,17.3421,8600.0
2007-10-30 13:05:00,30.39,30.39,30.36,30.38,14000.0,17.3421,17.3421,17.325,17.3364,14000.0
2007-10-30 13:10:00,30.36,30.37,30.34,30.36,15800.0,17.325,17.3307,17.3136,17.325,15800.0
2007-10-30 13:15:00,30.36,30.37,30.34,30.35,28400.0,17.325,17.3307,17.3136,17.3193,28400.0
2007-10-30 13:20:00,30.35,30.37,30.35,30.37,5400.0,17.3193,17.3307,17.3193,17.3307,5400.0
2007-10-30 13:25:00,30.36,30.37,30.32,30.32,18200.0,17.325,17.3307,17.3022,17.3022,18200.0
2007-10-30 13:30:00,30.33,30.33,30.32,30.32,19800.0,17.3079,17.3079,17.3022,17.3022,19800.0
2007-10-30 13:35:00,30.32,30.34,30.29,30.34,22600.0,17.3022,17.3136,17.2851,17.3136,22600.0
2007-10-30 13:40:00,30.35,30.35,30.32,30.33,15800.0,17.3193,17.3193,17.3022,17.3079,15800.0
2007-10-30 13:45:00,30.32,30.33,30.31,30.31,15400.0,17.3022,17.3079,17.2965,17.2965,15400.0
2007-10-30 13:50:00,30.32,30.33,30.32,30.33,11000.0,17.3022,17.3079,17.3022,17.3079,11000.0
2007-10-30 13:55:00,30.32,30.33,30.3,30.31,14800.0,17.3022,17.3079,17.2908,17.2965,14800.0
2007-10-30 14:00:00,30.33,30.33,30.28,30.33,34400.0,17.3079,17.3079,17.2794,17.3079,34400.0
2007-10-30 14:05:00,30.33,30.34,30.32,30.34,25800.0,17.3079,17.3136,17.3022,17.3136,25800.0
2007-10-30 14:10:00,30.34,30.34,30.32,30.33,10600.0,17.3136,17.3136,17.3022,17.3079,10600.0
2007-10-30 14:15:00,30.33,30.34,30.31,30.32,22600.0,17.3079,17.3136,17.2965,17.3022,22600.0
2007-10-30 14:20:00,30.31,30.32,30.31,30.32,21600.0,17.2965,17.3022,17.2965,17.3022,21600.0
2007-10-30 14:25:00,30.31,30.33,30.31,30.32,13800.0,17.2965,17.3079,17.2965,17.3022,13800.0
2007-10-30 14:30:00,30.33,30.33,30.31,30.32,12000.0,17.3079,17.3079,17.2965,17.3022,12000.0
2007-10-30 14:35:00,30.32,30.35,30.32,30.34,21800.0,17.3022,17.3193,17.3022,17.3136,21800.0
2007-10-30 14:40:00,30.33,30.34,30.31,30.33,9400.0,17.3079,17.3136,17.2965,17.3079,9400.0
2007-10-30 14:45:00,30.32,30.33,30.31,30.31,13400.0,17.3022,17.3079,17.2965,17.2965,13400.0
2007-10-30 14:50:00,30.32,30.32,30.29,30.3,14600.0,17.3022,17.3022,17.2851,17.2908,14600.0
2007-10-30 14:55:00,30.29,30.31,30.29,30.31,12400.0,17.2851,17.2965,17.2851,17.2965,12400.0
2007-10-30 15:00:00,30.3,30.31,30.28,30.29,23200.0,17.2908,17.2965,17.2794,17.2851,23200.0
2007-10-30 15:05:00,30.29,30.31,30.29,30.29,22800.0,17.2851,17.2965,17.2851,17.2851,22800.0
2007-10-30 15:10:00,30.29,30.31,30.29,30.3,14000.0,17.2851,17.2965,17.2851,17.2908,14000.0
2007-10-30 15:15:00,30.3,30.33,30.29,30.32,41600.0,17.2908,17.3079,17.2851,17.3022,41600.0
2007-10-30 15:20:00,30.31,30.32,30.28,30.28,15400.0,17.2965,17.3022,17.2794,17.2794,15400.0
2007-10-30 15:25:00,30.29,30.31,30.28,30.28,16800.0,17.2851,17.2965,17.2794,17.2794,16800.0
2007-10-30 15:30:00,30.28,30.28,30.26,30.26,10200.0,17.2794,17.2794,17.2679,17.2679,10200.0
2007-10-30 15:35:00,30.26,30.26,30.21,30.22,27000.0,17.2679,17.2679,17.2394,17.2451,27000.0
2007-10-30 15:40:00,30.21,30.21,30.13,30.17,67000.0,17.2394,17.2394,17.1938,17.2166,67000.0
2007-10-30 15:45:00,30.17,30.18,30.14,30.17,15600.0,17.2166,17.2223,17.1995,17.2166,15600.0
2007-10-30 15:50:00,30.17,30.2,30.17,30.18,30000.0,17.2166,17.2337,17.2166,17.2223,30000.0
2007-10-30 15:55:00,30.18,30.18,30.11,30.18,37600.0,17.2223,17.2223,17.1823,17.2223,37600.0
2007-10-31 09:30:00,30.35,30.45,30.24,30.3,20800.0,17.3193,17.3764,17.2565,17.2908,20800.0
2007-10-31 09:35:00,30.31,30.35,30.24,30.35,15800.0,17.2965,17.3193,17.2565,17.3193,15800.0
2007-10-31 09:40:00,30.31,30.42,30.29,30.42,8800.0,17.2965,17.3592,17.2851,17.3592,8800.0
2007-10-31 09:45:00,30.43,30.46,30.3,30.3,10000.0,17.3649,17.3821,17.2908,17.2908,10000.0
2007-10-31 09:50:00,30.3,30.34,30.22,30.25,15200.0,17.2908,17.3136,17.2451,17.2622,15200.0
2007-10-31 09:55:00,30.28,30.28,30.22,30.24,7600.0,17.2794,17.2794,17.2451,17.2565,7600.0
2007-10-31 10:00:00,30.27,30.29,30.18,30.18,7400.0,17.2736,17.2851,17.2223,17.2223,7400.0
2007-10-31 10:05:00,30.2,30.25,30.19,30.2,14000.0,17.2337,17.2622,17.228,17.2337,14000.0
2007-10-31 10:10:00,30.2,30.32,30.2,30.3,12200.0,17.2337,17.3022,17.2337,17.2908,12200.0
2007-10-31 10:15:00,30.29,30.3,30.19,30.21,6000.0,17.2851,17.2908,17.228,17.2394,6000.0
2007-10-31 10:20:00,30.21,30.3,30.21,30.3,8400.0,17.2394,17.2908,17.2394,17.2908,8400.0
2007-10-31 10:25:00,30.31,30.34,30.29,30.32,8400.0,17.2965,17.3136,17.2851,17.3022,8400.0
2007-10-31 10:30:00,30.3,30.38,30.24,30.34,25000.0,17.2908,17.3364,17.2565,17.3136,25000.0
2007-10-31 10:35:00,30.33,30.41,30.32,30.38,27400.0,17.3079,17.3535,17.3022,17.3364,27400.0
2007-10-31 10:40:00,30.38,30.43,30.37,30.43,9000.0,17.3364,17.3649,17.3307,17.3649,9000.0
2007-10-31 10:45:00,30.44,30.44,30.4,30.42,8200.0,17.3707,17.3707,17.3478,17.3592,8200.0
2007-10-31 10:50:00,30.41,30.49,30.41,30.49,9800.0,17.3535,17.3992,17.3535,17.3992,9800.0
2007-10-31 10:55:00,30.47,30.49,30.46,30.49,4600.0,17.3878,17.3992,17.3821,17.3992,4600.0
2007-10-31 11:00:00,30.49,30.5,30.47,30.47,4800.0,17.3992,17.4049,17.3878,17.3878,4800.0
2007-10-31 11:05:00,30.47,30.48,30.44,30.46,9000.0,17.3878,17.3935,17.3707,17.3821,9000.0
2007-10-31 11:10:00,30.45,30.49,30.45,30.47,8400.0,17.3764,17.3992,17.3764,17.3878,8400.0
2007-10-31 11:15:00,30.47,30.47,30.4,30.45,21600.0,17.3878,17.3878,17.3478,17.3764,21600.0
2007-10-31 11:20:00,30.46,30.49,30.45,30.49,8600.0,17.3821,17.3992,17.3764,17.3992,8600.0
2007-10-31 11:25:00,30.49,30.49,30.48,30.48,6000.0,17.3992,17.3992,17.3935,17.3935,6000.0
2007-10-31 11:30:00,30.46,30.47,30.45,30.47,9600.0,17.3821,17.3878,17.3764,17.3878,9600.0
2007-10-31 11:35:00,30.47,30.48,30.46,30.47,6400.0,17.3878,17.3935,17.3821,17.3878,6400.0
2007-10-31 11:40:00,30.47,30.48,30.46,30.47,11200.0,17.3878,17.3935,17.3821,17.3878,11200.0
2007-10-31 11:45:00,30.47,30.47,30.46,30.47,7600.0,17.3878,17.3878,17.3821,17.3878,7600.0
2007-10-31 11:50:00,30.47,30.48,30.46,30.48,9200.0,17.3878,17.3935,17.3821,17.3935,9200.0
2007-10-31 11:55:00,30.48,30.57,30.48,30.55,11800.0,17.3935,17.4448,17.3935,17.4334,11800.0
2007-10-31 12:00:00,30.55,30.59,30.54,30.59,12600.0,17.4334,17.4563,17.4277,17.4563,12600.0
2007-10-31 12:05:00,30.59,30.61,30.57,30.59,9600.0,17.4563,17.4677,17.4448,17.4563,9600.0
2007-10-31 12:10:00,30.6,30.6,30.55,30.57,20800.0,17.462,17.462,17.4334,17.4448,20800.0
2007-10-31 12:15:00,30.56,30.59,30.55,30.56,16000.0,17.4391,17.4563,17.4334,17.4391,16000.0
2007-10-31 12:20:00,30.56,30.58,30.54,30.57,5800.0,17.4391,17.4505,17.4277,17.4448,5800.0
2007-10-31 12:25:00,30.57,30.6,30.54,30.56,9600.0,17.4448,17.462,17.4277,17.4391,9600.0
2007-10-31 12:30:00,30.56,30.64,30.56,30.62,17400.0,17.4391,17.4848,17.4391,17.4734,17400.0
2007-10-31 12:35:00,30.61,30.61,30.5,30.53,28200.0,17.4677,17.4677,17.4049,17.422,28200.0
2007-10-31 12:40:00,30.53,30.53,30.47,30.5,13200.0,17.422,17.422,17.3878,17.4049,13200.0
2007-10-31 12:45:00,30.5,30.5,30.47,30.47,5600.0,17.4049,17.4049,17.3878,17.3878,5600.0
2007-10-31 12:50:00,30.46,30.52,30.46,30.5,7400.0,17.3821,17.4163,17.3821,17.4049,7400.0
2007-10-31 12:55:00,30.5,30.6,30.5,30.6,21800.0,17.4049,17.462,17.4049,17.462,21800.0
2007-10-31 13:00:00,30.59,30.6,30.57,30.57,10400.0,17.4563,17.462,17.4448,17.4448,10400.0
2007-10-31 13:05:00,30.57,30.58,30.57,30.57,5400.0,17.4448,17.4505,17.4448,17.4448,5400.0
2007-10-31 13:10:00,30.57,30.61,30.51,30.6,16200.0,17.4448,17.4677,17.4106,17.462,16200.0
2007-10-31 13:15:00,30.6,30.61,30.59,30.6,6800.0,17.462,17.4677,17.4563,17.462,6800.0
2007-10-31 13:20:00,30.6,30.6,30.55,30.57,11800.0,17.462,17.462,17.4334,17.4448,11800.0
2007-10-31 13:25:00,30.58,30.59,30.56,30.58,6800.0,17.4505,17.4563,17.4391,17.4505,6800.0
2007-10-31 13:30:00,30.57,30.59,30.57,30.58,3000.0,17.4448,17.4563,17.4448,17.4505,3000.0
2007-10-31 13:35:00,30.58,30.72,30.57,30.68,62600.0,17.4505,17.5304,17.4448,17.5076,62600.0
2007-10-31 13:40:00,30.68,30.68,30.61,30.61,9000.0,17.5076,17.5076,17.4677,17.4677,9000.0
2007-10-31 13:45:00,30.61,30.63,30.59,30.6,15600.0,17.4677,17.4791,17.4563,17.462,15600.0
2007-10-31 13:50:00,30.6,30.6,30.54,30.54,11600.0,17.462,17.462,17.4277,17.4277,11600.0
2007-10-31 13:55:00,30.54,30.56,30.5,30.54,21000.0,17.4277,17.4391,17.4049,17.4277,21000.0
2007-10-31 14:00:00,30.54,30.55,30.51,30.53,15200.0,17.4277,17.4334,17.4106,17.422,15200.0
2007-10-31 14:05:00,30.51,30.57,30.47,30.54,30400.0,17.4106,17.4448,17.3878,17.4277,30400.0
2007-10-31 14:10:00,30.53,30.56,30.45,30.52,44600.0,17.422,17.4391,17.3764,17.4163,44600.0
2007-10-31 14:15:00,30.52,30.62,30.42,30.54,72400.0,17.4163,17.4734,17.3592,17.4277,72400.0
2007-10-31 14:20:00,30.54,30.55,30.29,30.32,63400.0,17.4277,17.4334,17.2851,17.3022,63400.0
2007-10-31 14:25:00,30.32,30.43,30.32,30.4,38400.0,17.3022,17.3649,17.3022,17.3478,38400.0
2007-10-31 14:30:00,30.4,30.49,30.4,30.48,35000.0,17.3478,17.3992,17.3478,17.3935,35000.0
2007-10-31 14:35:00,30.47,30.49,30.37,30.42,34200.0,17.3878,17.3992,17.3307,17.3592,34200.0
2007-10-31 14:40:00,30.43,30.65,30.43,30.65,35400.0,17.3649,17.4905,17.3649,17.4905,35400.0
2007-10-31 14:45:00,30.64,30.71,30.61,30.65,43600.0,17.4848,17.5247,17.4677,17.4905,43600.0
2007-10-31 14:50:00,30.65,30.76,30.61,30.75,34400.0,17.4905,17.5533,17.4677,17.5476,34400.0
2007-10-31 14:55:00,30.77,30.9,30.75,30.86,111000.0,17.559,17.6332,17.5476,17.6103,111000.0
2007-10-31 15:00:00,30.88,30.88,30.63,30.76,52400.0,17.6217,17.6217,17.4791,17.5533,52400.0
2007-10-31 15:05:00,30.75,30.81,30.72,30.72,33000.0,17.5476,17.5818,17.5304,17.5304,33000.0
2007-10-31 15:10:00,30.73,30.75,30.63,30.64,39200.0,17.5361,17.5476,17.4791,17.4848,39200.0
2007-10-31 15:15:00,30.64,30.64,30.54,30.54,45200.0,17.4848,17.4848,17.4277,17.4277,45200.0
2007-10-31 15:20:00,30.54,30.56,30.45,30.5,45000.0,17.4277,17.4391,17.3764,17.4049,45000.0
2007-10-31 15:25:00,30.5,30.8,30.47,30.53,43800.0,17.4049,17.5761,17.3878,17.422,43800.0
2007-10-31 15:30:00,30.53,30.58,30.5,30.56,17600.0,17.422,17.4505,17.4049,17.4391,17600.0
2007-10-31 15:35:00,30.56,30.58,30.54,30.55,26600.0,17.4391,17.4505,17.4277,17.4334,26600.0
2007-10-31 15:40:00,30.55,30.61,30.55,30.6,33000.0,17.4334,17.4677,17.4334,17.462,33000.0
2007-10-31 15:45:00,30.6,30.61,30.6,30.61,23800.0,17.462,17.4677,17.462,17.4677,23800.0
2007-10-31 15:50:00,30.61,30.76,30.59,30.76,23200.0,17.4677,17.5533,17.4563,17.5533,23200.0
2007-10-31 15:55:00,30.75,30.75,30.69,30.69,58800.0,17.5476,17.5476,17.5133,17.5133,58800.0
2007-11-01 09:30:00,30.49,30.68,30.31,30.6,56400.0,17.3992,17.5076,17.2965,17.462,56400.0
2007-11-01 09:35:00,30.63,30.66,30.4,30.43,36200.0,17.4791,17.4962,17.3478,17.3649,36200.0
2007-11-01 09:40:00,30.44,30.61,30.44,30.53,46600.0,17.3707,17.4677,17.3707,17.422,46600.0
2007-11-01 09:45:00,30.53,30.54,30.42,30.54,33000.0,17.422,17.4277,17.3592,17.4277,33000.0
2007-11-01 09:50:00,30.57,30.63,30.54,30.61,32400.0,17.4448,17.4791,17.4277,17.4677,32400.0
2007-11-01 09:55:00,30.61,30.76,30.58,30.73,35200.0,17.4677,17.5533,17.4505,17.5361,35200.0
2007-11-01 10:00:00,30.73,30.83,30.7,30.7,111800.0,17.5361,17.5932,17.519,17.519,111800.0
2007-11-01 10:05:00,30.71,30.71,30.46,30.53,105200.0,17.5247,17.5247,17.3821,17.422,105200.0
2007-11-01 10:10:00,30.52,30.58,30.46,30.56,35800.0,17.4163,17.4505,17.3821,17.4391,35800.0
2007-11-01 10:15:00,30.55,30.59,30.52,30.59,21000.0,17.4334,17.4563,17.4163,17.4563,21000.0
2007-11-01 10:20:00,30.6,30.64,30.56,30.58,35400.0,17.462,17.4848,17.4391,17.4505,35400.0
2007-11-01 10:25:00,30.58,30.61,30.5,30.5,62800.0,17.4505,17.4677,17.4049,17.4049,62800.0
2007-11-01 10:30:00,30.52,30.54,30.5,30.5,30200.0,17.4163,17.4277,17.4049,17.4049,30200.0
2007-11-01 10:35:00,30.52,30.56,30.5,30.53,41000.0,17.4163,17.4391,17.4049,17.422,41000.0
2007-11-01 10:40:00,30.53,30.58,30.52,30.53,62600.0,17.422,17.4505,17.4163,17.422,62600.0
2007-11-01 10:45:00,30.53,30.55,30.49,30.55,31800.0,17.422,17.4334,17.3992,17.4334,31800.0
2007-11-01 10:50:00,30.56,30.61,30.52,30.59,38600.0,17.4391,17.4677,17.4163,17.4563,38600.0
2007-11-01 10:55:00,30.59,30.63,30.58,30.6,26000.0,17.4563,17.4791,17.4505,17.462,26000.0
2007-11-01 11:00:00,30.6,30.63,30.58,30.61,36800.0,17.462,17.4791,17.4505,17.4677,36800.0
2007-11-01 11:05:00,30.61,30.62,30.58,30.59,19600.0,17.4677,17.4734,17.4505,17.4563,19600.0
2007-11-01 11:10:00,30.61,30.61,30.58,30.61,25400.0,17.4677,17.4677,17.4505,17.4677,25400.0
2007-11-01 11:15:00,30.61,30.63,30.58,30.59,100800.0,17.4677,17.4791,17.4505,17.4563,100800.0
2007-11-01 11:20:00,30.59,30.6,30.57,30.57,10600.0,17.4563,17.462,17.4448,17.4448,10600.0
2007-11-01 11:25:00,30.57,30.61,30.56,30.59,20000.0,17.4448,17.4677,17.4391,17.4563,20000.0
2007-11-01 11:30:00,30.58,30.6,30.54,30.55,34400.0,17.4505,17.462,17.4277,17.4334,34400.0
2007-11-01 11:35:00,30.55,30.56,30.5,30.52,14200.0,17.4334,17.4391,17.4049,17.4163,14200.0
2007-11-01 11:40:00,30.52,30.57,30.52,30.57,16400.0,17.4163,17.4448,17.4163,17.4448,16400.0
2007-11-01 11:45:00,30.58,30.59,30.54,30.59,14800.0,17.4505,17.4563,17.4277,17.4563,14800.0
2007-11-01 11:50:00,30.59,30.61,30.58,30.59,16800.0,17.4563,17.4677,17.4505,17.4563,16800.0
2007-11-01 11:55:00,30.6,30.61,30.54,30.6,19000.0,17.462,17.4677,17.4277,17.462,19000.0
2007-11-01 12:00:00,30.61,30.61,30.58,30.61,23400.0,17.4677,17.4677,17.4505,17.4677,23400.0
2007-11-01 12:05:00,30.61,30.67,30.6,30.61,27400.0,17.4677,17.5019,17.462,17.4677,27400.0
2007-11-01 12:10:00,30.6,30.66,30.59,30.62,17600.0,17.462,17.4962,17.4563,17.4734,17600.0
2007-11-01 12:15:00,30.63,30.67,30.62,30.65,12600.0,17.4791,17.5019,17.4734,17.4905,12600.0
2007-11-01 12:20:00,30.64,30.68,30.59,30.67,24600.0,17.4848,17.5076,17.4563,17.5019,24600.0
2007-11-01 12:25:00,30.66,30.67,30.58,30.58,16000.0,17.4962,17.5019,17.4505,17.4505,16000.0
2007-11-01 12:30:00,30.58,30.6,30.55,30.56,24800.0,17.4505,17.462,17.4334,17.4391,24800.0
2007-11-01 12:35:00,30.55,30.61,30.55,30.61,21000.0,17.4334,17.4677,17.4334,17.4677,21000.0
2007-11-01 12:40:00,30.6,30.61,30.58,30.59,16400.0,17.462,17.4677,17.4505,17.4563,16400.0
2007-11-01 12:45:00,30.59,30.59,30.53,30.53,24000.0,17.4563,17.4563,17.422,17.422,24000.0
2007-11-01 12:50:00,30.54,30.59,30.54,30.58,18400.0,17.4277,17.4563,17.4277,17.4505,18400.0
2007-11-01 12:55:00,30.59,30.6,30.56,30.59,16600.0,17.4563,17.462,17.4391,17.4563,16600.0
2007-11-01 13:00:00,30.6,30.61,30.58,30.58,14000.0,17.462,17.4677,17.4505,17.4505,14000.0
2007-11-01 13:05:00,30.56,30.63,30.56,30.63,23200.0,17.4391,17.4791,17.4391,17.4791,23200.0
2007-11-01 13:10:00,30.63,30.64,30.61,30.63,13200.0,17.4791,17.4848,17.4677,17.4791,13200.0
2007-11-01 13:15:00,30.63,30.67,30.63,30.67,16600.0,17.4791,17.5019,17.4791,17.5019,16600.0
2007-11-01 13:20:00,30.68,30.68,30.63,30.63,13800.0,17.5076,17.5076,17.4791,17.4791,13800.0
2007-11-01 13:25:00,30.63,30.63,30.58,30.59,17200.0,17.4791,17.4791,17.4505,17.4563,17200.0
2007-11-01 13:30:00,30.58,30.59,30.54,30.54,16200.0,17.4505,17.4563,17.4277,17.4277,16200.0
2007-11-01 13:35:00,30.55,30.56,30.5,30.56,15200.0,17.4334,17.4391,17.4049,17.4391,15200.0
2007-11-01 13:40:00,30.56,30.57,30.49,30.49,17200.0,17.4391,17.4448,17.3992,17.3992,17200.0
2007-11-01 13:45:00,30.47,30.59,30.47,30.59,13400.0,17.3878,17.4563,17.3878,17.4563,13400.0
2007-11-01 13:50:00,30.59,30.6,30.46,30.49,35600.0,17.4563,17.462,17.3821,17.3992,35600.0
2007-11-01 13:55:00,30.48,30.52,30.48,30.51,53600.0,17.3935,17.4163,17.3935,17.4106,53600.0
2007-11-01 14:00:00,30.51,30.59,30.5,30.58,59600.0,17.4106,17.4563,17.4049,17.4505,59600.0
2007-11-01 14:05:00,30.58,30.67,30.56,30.65,40200.0,17.4505,17.5019,17.4391,17.4905,40200.0
2007-11-01 14:10:00,30.65,30.67,30.63,30.67,16800.0,17.4905,17.5019,17.4791,17.5019,16800.0
2007-11-01 14:15:00,30.67,30.68,30.63,30.66,50400.0,17.5019,17.5076,17.4791,17.4962,50400.0
2007-11-01 14:20:00,30.67,30.68,30.62,30.67,49400.0,17.5019,17.5076,17.4734,17.5019,49400.0
2007-11-01 14:25:00,30.67,30.68,30.6,30.6,37200.0,17.5019,17.5076,17.462,17.462,37200.0
2007-11-01 14:30:00,30.61,30.68,30.61,30.68,26000.0,17.4677,17.5076,17.4677,17.5076,26000.0
2007-11-01 14:35:00,30.67,30.75,30.66,30.73,44000.0,17.5019,17.5476,17.4962,17.5361,44000.0
2007-11-01 14:40:00,30.72,30.76,30.68,30.7,25600.0,17.5304,17.5533,17.5076,17.519,25600.0
2007-11-01 14:45:00,30.71,30.8,30.7,30.8,20400.0,17.5247,17.5761,17.519,17.5761,20400.0
2007-11-01 14:50:00,30.8,30.81,30.72,30.73,43400.0,17.5761,17.5818,17.5304,17.5361,43400.0
2007-11-01 14:55:00,30.72,30.77,30.68,30.74,56000.0,17.5304,17.559,17.5076,17.5419,56000.0
2007-11-01 15:00:00,30.74,30.75,30.65,30.66,40200.0,17.5419,17.5476,17.4905,17.4962,40200.0
2007-11-01 15:05:00,30.67,30.72,30.61,30.71,33000.0,17.5019,17.5304,17.4677,17.5247,33000.0
2007-11-01 15:10:00,30.7,30.7,30.49,30.53,57400.0,17.519,17.519,17.3992,17.422,57400.0
2007-11-01 15:15:00,30.51,30.54,30.38,30.44,62000.0,17.4106,17.4277,17.3364,17.3707,62000.0
2007-11-01 15:20:00,30.43,30.5,30.32,30.34,126600.0,17.3649,17.4049,17.3022,17.3136,126600.0
2007-11-01 15:25:00,30.33,30.36,30.17,30.17,68400.0,17.3079,17.325,17.2166,17.2166,68400.0
2007-11-01 15:30:00,30.17,30.28,30.16,30.27,89400.0,17.2166,17.2794,17.2109,17.2736,89400.0
2007-11-01 15:35:00,30.27,30.36,30.26,30.28,76200.0,17.2736,17.325,17.2679,17.2794,76200.0
2007-11-01 15:40:00,30.26,30.35,30.24,30.3,61000.0,17.2679,17.3193,17.2565,17.2908,61000.0
2007-11-01 15:45:00,30.3,30.3,30.15,30.17,77800.0,17.2908,17.2908,17.2052,17.2166,77800.0
2007-11-01 15:50:00,30.17,30.18,30.05,30.07,144400.0,17.2166,17.2223,17.1481,17.1595,144400.0
2007-11-01 15:55:00,30.08,30.19,30.06,30.16,91600.0,17.1652,17.228,17.1538,17.2109,91600.0
2007-11-02 09:30:00,30.5,30.53,30.34,30.53,43800.0,17.4049,17.422,17.3136,17.422,43800.0
2007-11-02 09:35:00,30.53,30.56,30.4,30.46,45800.0,17.422,17.4391,17.3478,17.3821,45800.0
2007-11-02 09:40:00,30.47,30.58,30.46,30.48,19600.0,17.3878,17.4505,17.3821,17.3935,19600.0
2007-11-02 09:45:00,30.47,30.58,30.43,30.43,33600.0,17.3878,17.4505,17.3649,17.3649,33600.0
2007-11-02 09:50:00,30.45,30.5,30.25,30.25,37400.0,17.3764,17.4049,17.2622,17.2622,37400.0
2007-11-02 09:55:00,30.25,30.43,30.25,30.43,18200.0,17.2622,17.3649,17.2622,17.3649,18200.0
2007-11-02 10:00:00,30.43,30.54,30.43,30.51,21000.0,17.3649,17.4277,17.3649,17.4106,21000.0
2007-11-02 10:05:00,30.5,30.56,30.45,30.53,25600.0,17.4049,17.4391,17.3764,17.422,25600.0
2007-11-02 10:10:00,30.53,30.55,30.48,30.49,65800.0,17.422,17.4334,17.3935,17.3992,65800.0
2007-11-02 10:15:00,30.47,30.62,30.47,30.54,37800.0,17.3878,17.4734,17.3878,17.4277,37800.0
2007-11-02 10:20:00,30.52,30.68,30.51,30.67,34600.0,17.4163,17.5076,17.4106,17.5019,34600.0
2007-11-02 10:25:00,30.68,30.7,30.6,30.69,31800.0,17.5076,17.519,17.462,17.5133,31800.0
2007-11-02 10:30:00,30.69,30.7,30.63,30.63,27400.0,17.5133,17.519,17.4791,17.4791,27400.0
2007-11-02 10:35:00,30.63,30.68,30.58,30.62,36800.0,17.4791,17.5076,17.4505,17.4734,36800.0
2007-11-02 10:40:00,30.64,30.67,30.6,30.64,19400.0,17.4848,17.5019,17.462,17.4848,19400.0
2007-11-02 10:45:00,30.65,30.69,30.63,30.67,34200.0,17.4905,17.5133,17.4791,17.5019,34200.0
2007-11-02 10:50:00,30.67,30.75,30.63,30.73,37200.0,17.5019,17.5476,17.4791,17.5361,37200.0
2007-11-02 10:55:00,30.72,30.93,30.71,30.9,71800.0,17.5304,17.6503,17.5247,17.6332,71800.0
2007-11-02 11:00:00,30.9,31.0,30.81,30.84,82600.0,17.6332,17.6902,17.5818,17.5989,82600.0
2007-11-02 11:05:00,30.84,30.85,30.72,30.72,15800.0,17.5989,17.6046,17.5304,17.5304,15800.0
2007-11-02 11:10:00,30.71,30.8,30.71,30.75,33600.0,17.5247,17.5761,17.5247,17.5476,33600.0
2007-11-02 11:15:00,30.75,30.78,30.66,30.67,25000.0,17.5476,17.5647,17.4962,17.5019,25000.0
2007-11-02 11:20:00,30.68,30.68,30.6,30.64,35400.0,17.5076,17.5076,17.462,17.4848,35400.0
2007-11-02 11:25:00,30.64,30.65,30.53,30.54,61400.0,17.4848,17.4905,17.422,17.4277,61400.0
2007-11-02 11:30:00,30.55,30.66,30.54,30.63,32600.0,17.4334,17.4962,17.4277,17.4791,32600.0
2007-11-02 11:35:00,30.61,30.61,30.53,30.54,51400.0,17.4677,17.4677,17.422,17.4277,51400.0
2007-11-02 11:40:00,30.55,30.58,30.5,30.58,26000.0,17.4334,17.4505,17.4049,17.4505,26000.0
2007-11-02 11:45:00,30.56,30.61,30.55,30.56,38400.0,17.4391,17.4677,17.4334,17.4391,38400.0
2007-11-02 11:50:00,30.55,30.73,30.54,30.61,32200.0,17.4334,17.5361,17.4277,17.4677,32200.0
2007-11-02 11:55:00,30.61,30.64,30.47,30.51,32000.0,17.4677,17.4848,17.3878,17.4106,32000.0
2007-11-02 12:00:00,30.5,30.56,30.45,30.48,34800.0,17.4049,17.4391,17.3764,17.3935,34800.0
2007-11-02 12:05:00,30.46,30.54,30.45,30.5,25000.0,17.3821,17.4277,17.3764,17.4049,25000.0
2007-11-02 12:10:00,30.5,30.61,30.49,30.56,27000.0,17.4049,17.4677,17.3992,17.4391,27000.0
2007-11-02 12:15:00,30.56,30.59,30.52,30.54,21600.0,17.4391,17.4563,17.4163,17.4277,21600.0
2007-11-02 12:20:00,30.55,30.55,30.5,30.5,21600.0,17.4334,17.4334,17.4049,17.4049,21600.0
2007-11-02 12:25:00,30.5,30.5,30.39,30.42,30400.0,17.4049,17.4049,17.3421,17.3592,30400.0
2007-11-02 12:30:00,30.42,30.53,30.42,30.5,36600.0,17.3592,17.422,17.3592,17.4049,36600.0
2007-11-02 12:35:00,30.5,30.58,30.46,30.55,30600.0,17.4049,17.4505,17.3821,17.4334,30600.0
2007-11-02 12:40:00,30.54,30.65,30.51,30.6,27200.0,17.4277,17.4905,17.4106,17.462,27200.0
2007-11-02 12:45:00,30.61,30.66,30.59,30.61,29400.0,17.4677,17.4962,17.4563,17.4677,29400.0
2007-11-02 12:50:00,30.6,30.64,30.53,30.59,27200.0,17.462,17.4848,17.422,17.4563,27200.0
2007-11-02 12:55:00,30.6,30.66,30.55,30.64,18000.0,17.462,17.4962,17.4334,17.4848,18000.0
2007-11-02 13:00:00,30.64,30.73,30.64,30.67,30000.0,17.4848,17.5361,17.4848,17.5019,30000.0
2007-11-02 13:05:00,30.66,30.72,30.62,30.62,27200.0,17.4962,17.5304,17.4734,17.4734,27200.0
2007-11-02 13:10:00,30.62,30.63,30.54,30.55,20600.0,17.4734,17.4791,17.4277,17.4334,20600.0
2007-11-02 13:15:00,30.54,30.63,30.54,30.61,18000.0,17.4277,17.4791,17.4277,17.4677,18000.0
2007-11-02 13:20:00,30.61,30.61,30.43,30.45,29800.0,17.4677,17.4677,17.3649,17.3764,29800.0
2007-11-02 13:25:00,30.45,30.46,30.38,30.41,29600.0,17.3764,17.3821,17.3364,17.3535,29600.0
2007-11-02 13:30:00,30.41,30.43,30.36,30.43,44400.0,17.3535,17.3649,17.325,17.3649,44400.0
2007-11-02 13:35:00,30.43,30.57,30.43,30.56,27800.0,17.3649,17.4448,17.3649,17.4391,27800.0
2007-11-02 13:40:00,30.56,30.57,30.39,30.41,20800.0,17.4391,17.4448,17.3421,17.3535,20800.0
2007-11-02 13:45:00,30.4,30.45,30.33,30.38,22200.0,17.3478,17.3764,17.3079,17.3364,22200.0
2007-11-02 13:50:00,30.38,30.46,30.38,30.43,19400.0,17.3364,17.3821,17.3364,17.3649,19400.0
2007-11-02 13:55:00,30.41,30.42,30.39,30.4,13800.0,17.3535,17.3592,17.3421,17.3478,13800.0
2007-11-02 14:00:00,30.41,30.49,30.41,30.41,25200.0,17.3535,17.3992,17.3535,17.3535,25200.0
2007-11-02 14:05:00,30.43,30.43,30.35,30.37,21800.0,17.3649,17.3649,17.3193,17.3307,21800.0
2007-11-02 14:10:00,30.37,30.38,30.34,30.37,17600.0,17.3307,17.3364,17.3136,17.3307,17600.0
2007-11-02 14:15:00,30.36,30.36,30.27,30.29,34200.0,17.325,17.325,17.2736,17.2851,34200.0
2007-11-02 14:20:00,30.3,30.39,30.29,30.38,36800.0,17.2908,17.3421,17.2851,17.3364,36800.0
2007-11-02 14:25:00,30.39,30.48,30.38,30.43,31200.0,17.3421,17.3935,17.3364,17.3649,31200.0
2007-11-02 14:30:00,30.45,30.48,30.43,30.43,19400.0,17.3764,17.3935,17.3649,17.3649,19400.0
2007-11-02 14:35:00,30.43,30.43,30.38,30.38,37600.0,17.3649,17.3649,17.3364,17.3364,37600.0
2007-11-02 14:40:00,30.38,30.42,30.38,30.41,21200.0,17.3364,17.3592,17.3364,17.3535,21200.0
2007-11-02 14:45:00,30.41,30.42,30.36,30.36,32800.0,17.3535,17.3592,17.325,17.325,32800.0
2007-11-02 14:50:00,30.37,30.43,30.36,30.4,38000.0,17.3307,17.3649,17.325,17.3478,38000.0
2007-11-02 14:55:00,30.41,30.41,30.38,30.4,26600.0,17.3535,17.3535,17.3364,17.3478,26600.0
2007-11-02 15:00:00,30.41,30.46,30.38,30.41,33800.0,17.3535,17.3821,17.3364,17.3535,33800.0
2007-11-02 15:05:00,30.42,30.45,30.41,30.42,23800.0,17.3592,17.3764,17.3535,17.3592,23800.0
2007-11-02 15:10:00,30.42,30.42,30.36,30.37,30800.0,17.3592,17.3592,17.325,17.3307,30800.0
2007-11-02 15:15:00,30.37,30.46,30.36,30.46,35000.0,17.3307,17.3821,17.325,17.3821,35000.0
2007-11-02 15:20:00,30.46,30.5,30.46,30.48,17200.0,17.3821,17.4049,17.3821,17.3935,17200.0
2007-11-02 15:25:00,30.48,30.55,30.44,30.44,27600.0,17.3935,17.4334,17.3707,17.3707,27600.0
2007-11-02 15:30:00,30.45,30.51,30.41,30.46,23400.0,17.3764,17.4106,17.3535,17.3821,23400.0
2007-11-02 15:35:00,30.46,30.49,30.42,30.42,25800.0,17.3821,17.3992,17.3592,17.3592,25800.0
2007-11-02 15:40:00,30.42,30.61,30.4,30.61,35000.0,17.3592,17.4677,17.3478,17.4677,35000.0
2007-11-02 15:45:00,30.6,30.61,30.53,30.57,35200.0,17.462,17.4677,17.422,17.4448,35200.0
2007-11-02 15:50:00,30.56,30.67,30.56,30.58,48800.0,17.4391,17.5019,17.4391,17.4505,48800.0
2007-11-02 15:55:00,30.58,30.63,30.54,30.58,58200.0,17.4505,17.4791,17.4277,17.4505,58200.0
2007-11-05 09:30:00,30.61,30.61,30.52,30.52,53200.0,17.4677,17.4677,17.4163,17.4163,53200.0
2007-11-05 09:35:00,30.54,30.54,30.45,30.52,54000.0,17.4277,17.4277,17.3764,17.4163,54000.0
2007-11-05 09:40:00,30.51,30.57,30.49,30.54,84800.0,17.4106,17.4448,17.3992,17.4277,84800.0
2007-11-05 09:45:00,30.52,30.78,30.52,30.61,62800.0,17.4163,17.5647,17.4163,17.4677,62800.0
2007-11-05 09:50:00,30.61,30.72,30.49,30.58,24400.0,17.4677,17.5304,17.3992,17.4505,24400.0
2007-11-05 09:55:00,30.59,30.69,30.55,30.68,30600.0,17.4563,17.5133,17.4334,17.5076,30600.0
2007-11-05 10:00:00,30.68,30.74,30.6,30.63,38000.0,17.5076,17.5419,17.462,17.4791,38000.0
2007-11-05 10:05:00,30.65,30.68,30.61,30.65,24000.0,17.4905,17.5076,17.4677,17.4905,24000.0
2007-11-05 10:10:00,30.65,30.67,30.6,30.67,17200.0,17.4905,17.5019,17.462,17.5019,17200.0
2007-11-05 10:15:00,30.64,30.67,30.58,30.61,25800.0,17.4848,17.5019,17.4505,17.4677,25800.0
2007-11-05 10:20:00,30.61,30.75,30.61,30.75,29400.0,17.4677,17.5476,17.4677,17.5476,29400.0
2007-11-05 10:25:00,30.74,30.8,30.66,30.66,30600.0,17.5419,17.5761,17.4962,17.4962,30600.0
2007-11-05 10:30:00,30.64,30.75,30.64,30.74,26200.0,17.4848,17.5476,17.4848,17.5419,26200.0
2007-11-05 10:35:00,30.74,30.82,30.74,30.82,34200.0,17.5419,17.5875,17.5419,17.5875,34200.0
2007-11-05 10:40:00,30.82,30.9,30.8,30.9,24600.0,17.5875,17.6332,17.5761,17.6332,24600.0
2007-11-05 10:45:00,30.9,30.93,30.9,30.9,28600.0,17.6332,17.6503,17.6332,17.6332,28600.0
2007-11-05 10:50:00,30.9,30.9,30.84,30.86,20400.0,17.6332,17.6332,17.5989,17.6103,20400.0
2007-11-05 10:55:00,30.86,30.88,30.82,30.84,29400.0,17.6103,17.6217,17.5875,17.5989,29400.0
2007-11-05 11:00:00,30.82,30.86,30.82,30.86,20200.0,17.5875,17.6103,17.5875,17.6103,20200.0
2007-11-05 11:05:00,30.86,30.93,30.85,30.93,35400.0,17.6103,17.6503,17.6046,17.6503,35400.0
2007-11-05 11:10:00,30.92,30.92,30.84,30.87,27400.0,17.6446,17.6446,17.5989,17.616,27400.0
2007-11-05 11:15:00,30.85,30.88,30.84,30.84,16000.0,17.6046,17.6217,17.5989,17.5989,16000.0
2007-11-05 11:20:00,30.84,30.92,30.84,30.87,30200.0,17.5989,17.6446,17.5989,17.616,30200.0
2007-11-05 11:25:00,30.88,30.88,30.81,30.81,17000.0,17.6217,17.6217,17.5818,17.5818,17000.0
2007-11-05 11:30:00,30.82,30.83,30.8,30.83,18400.0,17.5875,17.5932,17.5761,17.5932,18400.0
2007-11-05 11:35:00,30.82,30.82,30.8,30.81,19800.0,17.5875,17.5875,17.5761,17.5818,19800.0
2007-11-05 11:40:00,30.81,30.91,30.81,30.89,16600.0,17.5818,17.6389,17.5818,17.6274,16600.0
2007-11-05 11:45:00,30.89,30.96,30.88,30.93,35800.0,17.6274,17.6674,17.6217,17.6503,35800.0
2007-11-05 11:50:00,30.93,30.98,30.91,30.97,32600.0,17.6503,17.6788,17.6389,17.6731,32600.0
2007-11-05 11:55:00,30.97,31.0,30.95,30.97,40600.0,17.6731,17.6902,17.6617,17.6731,40600.0
2007-11-05 12:00:00,30.96,30.98,30.93,30.93,29000.0,17.6674,17.6788,17.6503,17.6503,29000.0
2007-11-05 12:05:00,30.95,30.96,30.93,30.95,21600.0,17.6617,17.6674,17.6503,17.6617,21600.0
2007-11-05 12:10:00,30.95,30.95,30.93,30.94,17600.0,17.6617,17.6617,17.6503,17.656,17600.0
2007-11-05 12:15:00,30.94,30.98,30.93,30.97,30200.0,17.656,17.6788,17.6503,17.6731,30200.0
2007-11-05 12:20:00,30.95,30.97,30.93,30.95,22800.0,17.6617,17.6731,17.6503,17.6617,22800.0
2007-11-05 12:25:00,30.95,30.99,30.95,30.99,48400.0,17.6617,17.6845,17.6617,17.6845,48400.0
2007-11-05 12:30:00,30.98,30.99,30.96,30.99,20800.0,17.6788,17.6845,17.6674,17.6845,20800.0
2007-11-05 12:35:00,30.99,31.0,30.98,30.99,37400.0,17.6845,17.6902,17.6788,17.6845,37400.0
2007-11-05 12:40:00,30.99,30.99,30.98,30.99,10600.0,17.6845,17.6845,17.6788,17.6845,10600.0
2007-11-05 12:45:00,30.99,31.0,30.99,31.0,15800.0,17.6845,17.6902,17.6845,17.6902,15800.0
2007-11-05 12:50:00,30.99,30.99,30.96,30.96,26200.0,17.6845,17.6845,17.6674,17.6674,26200.0
2007-11-05 12:55:00,30.96,31.0,30.96,31.0,34000.0,17.6674,17.6902,17.6674,17.6902,34000.0
2007-11-05 13:00:00,31.0,31.0,30.98,31.0,71600.0,17.6902,17.6902,17.6788,17.6902,71600.0
2007-11-05 13:05:00,31.0,31.08,31.0,31.04,118400.0,17.6902,17.7359,17.6902,17.713,118400.0
2007-11-05 13:10:00,31.05,31.07,31.03,31.05,28600.0,17.7188,17.7302,17.7073,17.7188,28600.0
2007-11-05 13:15:00,31.06,31.06,30.98,30.99,21800.0,17.7245,17.7245,17.6788,17.6845,21800.0
2007-11-05 13:20:00,30.99,31.02,30.98,31.0,15200.0,17.6845,17.7016,17.6788,17.6902,15200.0
2007-11-05 13:25:00,31.02,31.07,31.01,31.05,25000.0,17.7016,17.7302,17.6959,17.7188,25000.0
2007-11-05 13:30:00,31.05,31.06,31.03,31.03,19200.0,17.7188,17.7245,17.7073,17.7073,19200.0
2007-11-05 13:35:00,31.04,31.04,30.99,31.0,20400.0,17.713,17.713,17.6845,17.6902,20400.0
2007-11-05 13:40:00,31.02,31.03,30.98,30.99,15600.0,17.7016,17.7073,17.6788,17.6845,15600.0
2007-11-05 13:45:00,30.99,31.0,30.93,30.93,25000.0,17.6845,17.6902,17.6503,17.6503,25000.0
2007-11-05 13:50:00,30.93,30.95,30.86,30.86,38800.0,17.6503,17.6617,17.6103,17.6103,38800.0
2007-11-05 13:55:00,30.86,30.9,30.8,30.9,73200.0,17.6103,17.6332,17.5761,17.6332,73200.0
2007-11-05 14:00:00,30.9,30.97,30.89,30.97,41200.0,17.6332,17.6731,17.6274,17.6731,41200.0
2007-11-05 14:05:00,30.96,30.96,30.9,30.93,24000.0,17.6674,17.6674,17.6332,17.6503,24000.0
2007-11-05 14:10:00,30.93,30.98,30.92,30.96,19800.0,17.6503,17.6788,17.6446,17.6674,19800.0
2007-11-05 14:15:00,30.95,30.95,30.88,30.91,29200.0,17.6617,17.6617,17.6217,17.6389,29200.0
2007-11-05 14:20:00,30.9,30.92,30.88,30.9,12000.0,17.6332,17.6446,17.6217,17.6332,12000.0
2007-11-05 14:25:00,30.9,30.93,30.86,30.92,32600.0,17.6332,17.6503,17.6103,17.6446,32600.0
2007-11-05 14:30:00,30.93,30.93,30.86,30.88,23400.0,17.6503,17.6503,17.6103,17.6217,23400.0
2007-11-05 14:35:00,30.88,31.0,30.88,30.99,45200.0,17.6217,17.6902,17.6217,17.6845,45200.0
2007-11-05 14:40:00,30.99,30.99,30.93,30.97,41400.0,17.6845,17.6845,17.6503,17.6731,41400.0
2007-11-05 14:45:00,30.97,30.99,30.93,30.97,18000.0,17.6731,17.6845,17.6503,17.6731,18000.0
2007-11-05 14:50:00,30.97,31.0,30.96,30.96,14000.0,17.6731,17.6902,17.6674,17.6674,14000.0
2007-11-05 14:55:00,30.96,31.0,30.94,30.95,25600.0,17.6674,17.6902,17.656,17.6617,25600.0
2007-11-05 15:00:00,30.96,31.0,30.96,30.98,37000.0,17.6674,17.6902,17.6674,17.6788,37000.0
2007-11-05 15:05:00,30.98,31.11,30.98,31.04,124800.0,17.6788,17.753,17.6788,17.713,124800.0
2007-11-05 15:10:00,31.03,31.09,31.02,31.04,44000.0,17.7073,17.7416,17.7016,17.713,44000.0
2007-11-05 15:15:00,31.04,31.12,31.04,31.1,27600.0,17.713,17.7587,17.713,17.7473,27600.0
2007-11-05 15:20:00,31.11,31.24,31.11,31.22,63400.0,17.753,17.8272,17.753,17.8158,63400.0
2007-11-05 15:25:00,31.22,31.22,31.13,31.14,55800.0,17.8158,17.8158,17.7644,17.7701,55800.0
2007-11-05 15:30:00,31.15,31.16,31.11,31.16,44800.0,17.7758,17.7815,17.753,17.7815,44800.0
2007-11-05 15:35:00,31.16,31.22,31.11,31.12,60200.0,17.7815,17.8158,17.753,17.7587,60200.0
2007-11-05 15:40:00,31.13,31.16,31.07,31.09,60800.0,17.7644,17.7815,17.7302,17.7416,60800.0
2007-11-05 15:45:00,31.09,31.1,31.07,31.08,58800.0,17.7416,17.7473,17.7302,17.7359,58800.0
2007-11-05 15:50:00,31.08,31.11,31.04,31.1,51600.0,17.7359,17.753,17.713,17.7473,51600.0
2007-11-05 15:55:00,31.1,31.1,31.01,31.01,92000.0,17.7473,17.7473,17.6959,17.6959,92000.0
2007-11-06 09:30:00,31.18,31.25,30.95,30.95,37200.0,17.7929,17.8329,17.6617,17.6617,37200.0
2007-11-06 09:35:00,30.96,31.06,30.95,31.03,55200.0,17.6674,17.7245,17.6617,17.7073,55200.0
2007-11-06 09:40:00,31.02,31.07,31.01,31.03,52400.0,17.7016,17.7302,17.6959,17.7073,52400.0
2007-11-06 09:45:00,31.02,31.05,31.0,31.02,34800.0,17.7016,17.7188,17.6902,17.7016,34800.0
2007-11-06 09:50:00,31.02,31.05,30.98,31.0,37000.0,17.7016,17.7188,17.6788,17.6902,37000.0
2007-11-06 09:55:00,31.0,31.08,30.97,31.07,72800.0,17.6902,17.7359,17.6731,17.7302,72800.0
2007-11-06 10:00:00,31.07,31.1,31.04,31.09,62800.0,17.7302,17.7473,17.713,17.7416,62800.0
2007-11-06 10:05:00,31.08,31.09,31.07,31.09,63200.0,17.7359,17.7416,17.7302,17.7416,63200.0
2007-11-06 10:10:00,31.09,31.09,31.07,31.08,34800.0,17.7416,17.7416,17.7302,17.7359,34800.0
2007-11-06 10:15:00,31.08,31.1,31.07,31.08,29000.0,17.7359,17.7473,17.7302,17.7359,29000.0
2007-11-06 10:20:00,31.07,31.08,30.99,31.06,33200.0,17.7302,17.7359,17.6845,17.7245,33200.0
2007-11-06 10:25:00,31.05,31.06,31.02,31.02,13400.0,17.7188,17.7245,17.7016,17.7016,13400.0
2007-11-06 10:30:00,31.02,31.03,30.99,31.0,16600.0,17.7016,17.7073,17.6845,17.6902,16600.0
2007-11-06 10:35:00,31.0,31.05,30.99,31.05,14200.0,17.6902,17.7188,17.6845,17.7188,14200.0
2007-11-06 10:40:00,31.05,31.08,31.02,31.07,18600.0,17.7188,17.7359,17.7016,17.7302,18600.0
2007-11-06 10:45:00,31.08,31.08,30.99,31.0,41000.0,17.7359,17.7359,17.6845,17.6902,41000.0
2007-11-06 10:50:00,30.99,31.0,30.95,31.0,33400.0,17.6845,17.6902,17.6617,17.6902,33400.0
2007-11-06 10:55:00,31.0,31.01,30.98,31.01,23600.0,17.6902,17.6959,17.6788,17.6959,23600.0
2007-11-06 11:00:00,31.01,31.03,30.99,31.0,22000.0,17.6959,17.7073,17.6845,17.6902,22000.0
2007-11-06 11:05:00,31.0,31.03,31.0,31.03,60000.0,17.6902,17.7073,17.6902,17.7073,60000.0
2007-11-06 11:10:00,31.03,31.03,30.98,31.0,26600.0,17.7073,17.7073,17.6788,17.6902,26600.0
2007-11-06 11:15:00,31.0,31.04,30.99,31.04,16200.0,17.6902,17.713,17.6845,17.713,16200.0
2007-11-06 11:20:00,31.03,31.07,31.02,31.04,16000.0,17.7073,17.7302,17.7016,17.713,16000.0
2007-11-06 11:25:00,31.03,31.06,31.0,31.04,13800.0,17.7073,17.7245,17.6902,17.713,13800.0
2007-11-06 11:30:00,31.05,31.05,30.98,30.99,15600.0,17.7188,17.7188,17.6788,17.6845,15600.0
2007-11-06 11:35:00,30.98,31.0,30.95,30.96,35400.0,17.6788,17.6902,17.6617,17.6674,35400.0
2007-11-06 11:40:00,30.95,30.95,30.89,30.91,21400.0,17.6617,17.6617,17.6274,17.6389,21400.0
2007-11-06 11:45:00,30.92,30.92,30.86,30.88,30600.0,17.6446,17.6446,17.6103,17.6217,30600.0
2007-11-06 11:50:00,30.86,31.0,30.86,30.98,34400.0,17.6103,17.6902,17.6103,17.6788,34400.0
2007-11-06 11:55:00,30.98,31.01,30.98,31.0,25800.0,17.6788,17.6959,17.6788,17.6902,25800.0
2007-11-06 12:00:00,31.0,31.04,30.98,31.02,24400.0,17.6902,17.713,17.6788,17.7016,24400.0
2007-11-06 12:05:00,31.03,31.04,31.0,31.03,11200.0,17.7073,17.713,17.6902,17.7073,11200.0
2007-11-06 12:10:00,31.02,31.07,31.0,31.06,17400.0,17.7016,17.7302,17.6902,17.7245,17400.0
2007-11-06 12:15:00,31.07,31.13,31.07,31.13,14800.0,17.7302,17.7644,17.7302,17.7644,14800.0
2007-11-06 12:20:00,31.13,31.14,31.12,31.13,15600.0,17.7644,17.7701,17.7587,17.7644,15600.0
2007-11-06 12:25:00,31.14,31.14,31.08,31.11,19000.0,17.7701,17.7701,17.7359,17.753,19000.0
2007-11-06 12:30:00,31.12,31.14,31.1,31.12,17400.0,17.7587,17.7701,17.7473,17.7587,17400.0
2007-11-06 12:35:00,31.11,31.14,31.11,31.12,21000.0,17.753,17.7701,17.753,17.7587,21000.0
2007-11-06 12:40:00,31.12,31.12,31.09,31.09,10000.0,17.7587,17.7587,17.7416,17.7416,10000.0
2007-11-06 12:45:00,31.08,31.09,31.04,31.04,16400.0,17.7359,17.7416,17.713,17.713,16400.0
2007-11-06 12:50:00,31.04,31.04,31.0,31.02,20000.0,17.713,17.713,17.6902,17.7016,20000.0
2007-11-06 12:55:00,31.02,31.07,31.02,31.05,13800.0,17.7016,17.7302,17.7016,17.7188,13800.0
2007-11-06 13:00:00,31.05,31.1,31.05,31.1,16800.0,17.7188,17.7473,17.7188,17.7473,16800.0
2007-11-06 13:05:00,31.1,31.11,31.09,31.11,16600.0,17.7473,17.753,17.7416,17.753,16600.0
2007-11-06 13:10:00,31.11,31.17,31.11,31.15,24200.0,17.753,17.7872,17.753,17.7758,24200.0
2007-11-06 13:15:00,31.14,31.14,31.11,31.13,12600.0,17.7701,17.7701,17.753,17.7644,12600.0
2007-11-06 13:20:00,31.13,31.14,31.11,31.14,22400.0,17.7644,17.7701,17.753,17.7701,22400.0
2007-11-06 13:25:00,31.13,31.14,31.11,31.11,22800.0,17.7644,17.7701,17.753,17.753,22800.0
2007-11-06 13:30:00,31.1,31.12,31.1,31.12,11200.0,17.7473,17.7587,17.7473,17.7587,11200.0
2007-11-06 13:35:00,31.11,31.17,31.1,31.15,25000.0,17.753,17.7872,17.7473,17.7758,25000.0
2007-11-06 13:40:00,31.15,31.15,31.11,31.13,21600.0,17.7758,17.7758,17.753,17.7644,21600.0
2007-11-06 13:45:00,31.13,31.13,31.11,31.12,9800.0,17.7644,17.7644,17.753,17.7587,9800.0
2007-11-06 13:50:00,31.12,31.15,31.11,31.15,16600.0,17.7587,17.7758,17.753,17.7758,16600.0
2007-11-06 13:55:00,31.15,31.15,31.09,31.1,17600.0,17.7758,17.7758,17.7416,17.7473,17600.0
2007-11-06 14:00:00,31.09,31.1,31.06,31.08,22400.0,17.7416,17.7473,17.7245,17.7359,22400.0
2007-11-06 14:05:00,31.08,31.09,31.03,31.07,21000.0,17.7359,17.7416,17.7073,17.7302,21000.0
2007-11-06 14:10:00,31.06,31.1,31.05,31.09,25600.0,17.7245,17.7473,17.7188,17.7416,25600.0
2007-11-06 14:15:00,31.09,31.09,31.08,31.09,14600.0,17.7416,17.7416,17.7359,17.7416,14600.0
2007-11-06 14:20:00,31.08,31.08,31.03,31.07,32200.0,17.7359,17.7359,17.7073,17.7302,32200.0
2007-11-06 14:25:00,31.08,31.08,31.05,31.05,19600.0,17.7359,17.7359,17.7188,17.7188,19600.0
2007-11-06 14:30:00,31.05,31.05,31.0,31.04,45200.0,17.7188,17.7188,17.6902,17.713,45200.0
2007-11-06 14:35:00,31.04,31.05,31.0,31.01,38800.0,17.713,17.7188,17.6902,17.6959,38800.0
2007-11-06 14:40:00,31.02,31.02,30.99,31.01,26400.0,17.7016,17.7016,17.6845,17.6959,26400.0
2007-11-06 14:45:00,31.01,31.02,30.99,31.0,49400.0,17.6959,17.7016,17.6845,17.6902,49400.0
2007-11-06 14:50:00,31.0,31.05,30.99,31.04,30800.0,17.6902,17.7188,17.6845,17.713,30800.0
2007-11-06 14:55:00,31.03,31.06,31.02,31.03,29200.0,17.7073,17.7245,17.7016,17.7073,29200.0
2007-11-06 15:00:00,31.02,31.06,31.02,31.05,17800.0,17.7016,17.7245,17.7016,17.7188,17800.0
2007-11-06 15:05:00,31.05,31.05,31.0,31.02,17400.0,17.7188,17.7188,17.6902,17.7016,17400.0
2007-11-06 15:10:00,31.01,31.02,31.0,31.01,26800.0,17.6959,17.7016,17.6902,17.6959,26800.0
2007-11-06 15:15:00,31.0,31.08,31.0,31.07,41800.0,17.6902,17.7359,17.6902,17.7302,41800.0
2007-11-06 15:20:00,31.08,31.08,31.03,31.05,18600.0,17.7359,17.7359,17.7073,17.7188,18600.0
2007-11-06 15:25:00,31.03,31.07,31.02,31.06,25000.0,17.7073,17.7302,17.7016,17.7245,25000.0
2007-11-06 15:30:00,31.06,31.07,31.04,31.05,30800.0,17.7245,17.7302,17.713,17.7188,30800.0
2007-11-06 15:35:00,31.04,31.09,31.03,31.09,25400.0,17.713,17.7416,17.7073,17.7416,25400.0
2007-11-06 15:40:00,31.09,31.16,31.09,31.15,29800.0,17.7416,17.7815,17.7416,17.7758,29800.0
2007-11-06 15:45:00,31.14,31.17,31.14,31.16,52200.0,17.7701,17.7872,17.7701,17.7815,52200.0
2007-11-06 15:50:00,31.16,31.17,31.13,31.13,59400.0,17.7815,17.7872,17.7644,17.7644,59400.0
2007-11-06 15:55:00,31.13,31.17,31.12,31.17,82800.0,17.7644,17.7872,17.7587,17.7872,82800.0
2007-11-07 09:30:00,30.84,30.85,30.71,30.73,39600.0,17.5989,17.6046,17.5247,17.5361,39600.0
2007-11-07 09:35:00,30.73,30.81,30.7,30.73,86400.0,17.5361,17.5818,17.519,17.5361,86400.0
2007-11-07 09:40:00,30.75,30.75,30.54,30.63,41200.0,17.5476,17.5476,17.4277,17.4791,41200.0
2007-11-07 09:45:00,30.61,30.66,30.58,30.65,23600.0,17.4677,17.4962,17.4505,17.4905,23600.0
2007-11-07 09:50:00,30.63,30.81,30.63,30.75,36600.0,17.4791,17.5818,17.4791,17.5476,36600.0
2007-11-07 09:55:00,30.74,30.74,30.59,30.63,38000.0,17.5419,17.5419,17.4563,17.4791,38000.0
2007-11-07 10:00:00,30.63,30.69,30.57,30.61,29400.0,17.4791,17.5133,17.4448,17.4677,29400.0
2007-11-07 10:05:00,30.61,30.7,30.61,30.68,14000.0,17.4677,17.519,17.4677,17.5076,14000.0
2007-11-07 10:10:00,30.67,30.7,30.6,30.6,21000.0,17.5019,17.519,17.462,17.462,21000.0
2007-11-07 10:15:00,30.61,30.63,30.6,30.63,18000.0,17.4677,17.4791,17.462,17.4791,18000.0
2007-11-07 10:20:00,30.61,30.62,30.56,30.58,31200.0,17.4677,17.4734,17.4391,17.4505,31200.0
2007-11-07 10:25:00,30.59,30.6,30.54,30.54,14800.0,17.4563,17.462,17.4277,17.4277,14800.0
2007-11-07 10:30:00,30.55,30.58,30.5,30.54,35400.0,17.4334,17.4505,17.4049,17.4277,35400.0
2007-11-07 10:35:00,30.5,30.58,30.5,30.56,49400.0,17.4049,17.4505,17.4049,17.4391,49400.0
2007-11-07 10:40:00,30.56,30.56,30.53,30.56,20400.0,17.4391,17.4391,17.422,17.4391,20400.0
2007-11-07 10:45:00,30.56,30.6,30.55,30.59,30800.0,17.4391,17.462,17.4334,17.4563,30800.0
2007-11-07 10:50:00,30.59,30.71,30.59,30.67,43200.0,17.4563,17.5247,17.4563,17.5019,43200.0
2007-11-07 10:55:00,30.68,30.68,30.6,30.6,12800.0,17.5076,17.5076,17.462,17.462,12800.0
2007-11-07 11:00:00,30.59,30.6,30.56,30.56,21800.0,17.4563,17.462,17.4391,17.4391,21800.0
2007-11-07 11:05:00,30.56,30.6,30.55,30.57,23600.0,17.4391,17.462,17.4334,17.4448,23600.0
2007-11-07 11:10:00,30.56,30.6,30.55,30.6,26400.0,17.4391,17.462,17.4334,17.462,26400.0
2007-11-07 11:15:00,30.6,30.63,30.58,30.63,12000.0,17.462,17.4791,17.4505,17.4791,12000.0
2007-11-07 11:20:00,30.63,30.63,30.57,30.57,10600.0,17.4791,17.4791,17.4448,17.4448,10600.0
2007-11-07 11:25:00,30.58,30.6,30.55,30.59,17600.0,17.4505,17.462,17.4334,17.4563,17600.0
2007-11-07 11:30:00,30.59,30.62,30.58,30.61,16600.0,17.4563,17.4734,17.4505,17.4677,16600.0
2007-11-07 11:35:00,30.62,30.65,30.58,30.62,20800.0,17.4734,17.4905,17.4505,17.4734,20800.0
2007-11-07 11:40:00,30.63,30.64,30.61,30.61,17200.0,17.4791,17.4848,17.4677,17.4677,17200.0
2007-11-07 11:45:00,30.61,30.62,30.6,30.6,9200.0,17.4677,17.4734,17.462,17.462,9200.0
2007-11-07 11:50:00,30.6,30.65,30.6,30.63,11600.0,17.462,17.4905,17.462,17.4791,11600.0
2007-11-07 11:55:00,30.64,30.68,30.64,30.66,12000.0,17.4848,17.5076,17.4848,17.4962,12000.0
2007-11-07 12:00:00,30.66,30.66,30.56,30.57,16600.0,17.4962,17.4962,17.4391,17.4448,16600.0
2007-11-07 12:05:00,30.57,30.57,30.54,30.54,23000.0,17.4448,17.4448,17.4277,17.4277,23000.0
2007-11-07 12:10:00,30.55,30.56,30.49,30.5,46000.0,17.4334,17.4391,17.3992,17.4049,46000.0
2007-11-07 12:15:00,30.5,30.52,30.47,30.52,38000.0,17.4049,17.4163,17.3878,17.4163,38000.0
2007-11-07 12:20:00,30.52,30.58,30.5,30.58,22600.0,17.4163,17.4505,17.4049,17.4505,22600.0
2007-11-07 12:25:00,30.57,30.61,30.57,30.6,7800.0,17.4448,17.4677,17.4448,17.462,7800.0
2007-11-07 12:30:00,30.6,30.65,30.6,30.61,12800.0,17.462,17.4905,17.462,17.4677,12800.0
2007-11-07 12:35:00,30.61,30.63,30.57,30.59,19000.0,17.4677,17.4791,17.4448,17.4563,19000.0
2007-11-07 12:40:00,30.58,30.6,30.57,30.59,12000.0,17.4505,17.462,17.4448,17.4563,12000.0
2007-11-07 12:45:00,30.58,30.59,30.52,30.55,24000.0,17.4505,17.4563,17.4163,17.4334,24000.0
2007-11-07 12:50:00,30.54,30.59,30.53,30.59,19800.0,17.4277,17.4563,17.422,17.4563,19800.0
2007-11-07 12:55:00,30.59,30.61,30.57,30.57,10800.0,17.4563,17.4677,17.4448,17.4448,10800.0
2007-11-07 13:00:00,30.55,30.6,30.51,30.53,46800.0,17.4334,17.462,17.4106,17.422,46800.0
2007-11-07 13:05:00,30.53,30.59,30.53,30.56,17600.0,17.422,17.4563,17.422,17.4391,17600.0
2007-11-07 13:10:00,30.56,30.57,30.5,30.53,22800.0,17.4391,17.4448,17.4049,17.422,22800.0
2007-11-07 13:15:00,30.53,30.53,30.3,30.35,54600.0,17.422,17.422,17.2908,17.3193,54600.0
2007-11-07 13:20:00,30.35,30.44,30.31,30.32,25400.0,17.3193,17.3707,17.2965,17.3022,25400.0
2007-11-07 13:25:00,30.35,30.43,30.33,30.41,19800.0,17.3193,17.3649,17.3079,17.3535,19800.0
2007-11-07 13:30:00,30.41,30.5,30.41,30.47,18800.0,17.3535,17.4049,17.3535,17.3878,18800.0
2007-11-07 13:35:00,30.45,30.49,30.37,30.39,12400.0,17.3764,17.3992,17.3307,17.3421,12400.0
2007-11-07 13:40:00,30.39,30.47,30.36,30.46,20800.0,17.3421,17.3878,17.325,17.3821,20800.0
2007-11-07 13:45:00,30.46,30.48,30.4,30.48,19400.0,17.3821,17.3935,17.3478,17.3935,19400.0
2007-11-07 13:50:00,30.47,30.52,30.47,30.47,17000.0,17.3878,17.4163,17.3878,17.3878,17000.0
2007-11-07 13:55:00,30.47,30.52,30.45,30.49,16000.0,17.3878,17.4163,17.3764,17.3992,16000.0
2007-11-07 14:00:00,30.49,30.49,30.41,30.46,36800.0,17.3992,17.3992,17.3535,17.3821,36800.0
2007-11-07 14:05:00,30.44,30.53,30.44,30.51,17600.0,17.3707,17.422,17.3707,17.4106,17600.0
2007-11-07 14:10:00,30.51,30.55,30.45,30.55,24000.0,17.4106,17.4334,17.3764,17.4334,24000.0
2007-11-07 14:15:00,30.54,30.56,30.49,30.52,23600.0,17.4277,17.4391,17.3992,17.4163,23600.0
2007-11-07 14:20:00,30.52,30.54,30.49,30.53,13600.0,17.4163,17.4277,17.3992,17.422,13600.0
2007-11-07 14:25:00,30.53,30.61,30.51,30.56,25600.0,17.422,17.4677,17.4106,17.4391,25600.0
2007-11-07 14:30:00,30.55,30.58,30.52,30.54,23600.0,17.4334,17.4505,17.4163,17.4277,23600.0
2007-11-07 14:35:00,30.53,30.55,30.49,30.52,16800.0,17.422,17.4334,17.3992,17.4163,16800.0
2007-11-07 14:40:00,30.51,30.61,30.5,30.61,19800.0,17.4106,17.4677,17.4049,17.4677,19800.0
2007-11-07 14:45:00,30.58,30.58,30.46,30.5,19800.0,17.4505,17.4505,17.3821,17.4049,19800.0
2007-11-07 14:50:00,30.52,30.53,30.4,30.4,21800.0,17.4163,17.422,17.3478,17.3478,21800.0
2007-11-07 14:55:00,30.39,30.42,30.35,30.4,27800.0,17.3421,17.3592,17.3193,17.3478,27800.0
2007-11-07 15:00:00,30.41,30.46,30.35,30.36,33600.0,17.3535,17.3821,17.3193,17.325,33600.0
2007-11-07 15:05:00,30.36,30.41,30.36,30.4,33200.0,17.325,17.3535,17.325,17.3478,33200.0
2007-11-07 15:10:00,30.39,30.42,30.35,30.36,31800.0,17.3421,17.3592,17.3193,17.325,31800.0
2007-11-07 15:15:00,30.36,30.39,30.31,30.33,34400.0,17.325,17.3421,17.2965,17.3079,34400.0
2007-11-07 15:20:00,30.33,30.36,30.29,30.3,48600.0,17.3079,17.325,17.2851,17.2908,48600.0
2007-11-07 15:25:00,30.3,30.31,30.18,30.21,131600.0,17.2908,17.2965,17.2223,17.2394,131600.0
2007-11-07 15:30:00,30.21,30.32,30.21,30.27,84400.0,17.2394,17.3022,17.2394,17.2736,84400.0
2007-11-07 15:35:00,30.27,30.29,30.15,30.15,56600.0,17.2736,17.2851,17.2052,17.2052,56600.0
2007-11-07 15:40:00,30.16,30.25,30.13,30.25,89200.0,17.2109,17.2622,17.1938,17.2622,89200.0
2007-11-07 15:45:00,30.25,30.34,30.24,30.28,49800.0,17.2622,17.3136,17.2565,17.2794,49800.0
2007-11-07 15:50:00,30.24,30.24,30.09,30.09,76000.0,17.2565,17.2565,17.1709,17.1709,76000.0
2007-11-07 15:55:00,30.08,30.11,30.08,30.1,146000.0,17.1652,17.1823,17.1652,17.1766,146000.0
2007-11-08 09:30:00,30.23,30.29,30.11,30.18,35400.0,17.2508,17.2851,17.1823,17.2223,35400.0
2007-11-08 09:35:00,30.2,30.39,30.2,30.36,36000.0,17.2337,17.3421,17.2337,17.325,36000.0
2007-11-08 09:40:00,30.32,30.51,30.31,30.43,35400.0,17.3022,17.4106,17.2965,17.3649,35400.0
2007-11-08 09:45:00,30.43,30.51,30.34,30.48,37200.0,17.3649,17.4106,17.3136,17.3935,37200.0
2007-11-08 09:50:00,30.47,30.56,30.46,30.49,32000.0,17.3878,17.4391,17.3821,17.3992,32000.0
2007-11-08 09:55:00,30.5,30.61,30.49,30.54,28600.0,17.4049,17.4677,17.3992,17.4277,28600.0
2007-11-08 10:00:00,30.57,30.61,30.46,30.48,35800.0,17.4448,17.4677,17.3821,17.3935,35800.0
2007-11-08 10:05:00,30.46,30.58,30.4,30.53,40000.0,17.3821,17.4505,17.3478,17.422,40000.0
2007-11-08 10:10:00,30.53,30.57,30.48,30.52,27000.0,17.422,17.4448,17.3935,17.4163,27000.0
2007-11-08 10:15:00,30.54,30.65,30.53,30.62,45800.0,17.4277,17.4905,17.422,17.4734,45800.0
2007-11-08 10:20:00,30.63,30.7,30.57,30.61,54800.0,17.4791,17.519,17.4448,17.4677,54800.0
2007-11-08 10:25:00,30.61,30.67,30.55,30.63,25800.0,17.4677,17.5019,17.4334,17.4791,25800.0
2007-11-08 10:30:00,30.65,30.66,30.57,30.63,26200.0,17.4905,17.4962,17.4448,17.4791,26200.0
2007-11-08 10:35:00,30.66,30.72,30.65,30.67,68600.0,17.4962,17.5304,17.4905,17.5019,68600.0
2007-11-08 10:40:00,30.68,30.75,30.68,30.75,34400.0,17.5076,17.5476,17.5076,17.5476,34400.0
2007-11-08 10:45:00,30.75,30.86,30.72,30.84,36200.0,17.5476,17.6103,17.5304,17.5989,36200.0
2007-11-08 10:50:00,30.83,30.9,30.82,30.87,44000.0,17.5932,17.6332,17.5875,17.616,44000.0
2007-11-08 10:55:00,30.87,30.93,30.86,30.89,63600.0,17.616,17.6503,17.6103,17.6274,63600.0
2007-11-08 11:00:00,30.89,30.9,30.86,30.9,25800.0,17.6274,17.6332,17.6103,17.6332,25800.0
2007-11-08 11:05:00,30.89,30.9,30.82,30.87,30000.0,17.6274,17.6332,17.5875,17.616,30000.0
2007-11-08 11:10:00,30.86,30.92,30.85,30.86,46400.0,17.6103,17.6446,17.6046,17.6103,46400.0
2007-11-08 11:15:00,30.86,30.89,30.85,30.85,42800.0,17.6103,17.6274,17.6046,17.6046,42800.0
2007-11-08 11:20:00,30.85,30.85,30.79,30.81,31200.0,17.6046,17.6046,17.5704,17.5818,31200.0
2007-11-08 11:25:00,30.81,30.82,30.77,30.78,25200.0,17.5818,17.5875,17.559,17.5647,25200.0
2007-11-08 11:30:00,30.79,30.82,30.77,30.77,37200.0,17.5704,17.5875,17.559,17.559,37200.0
2007-11-08 11:35:00,30.79,30.82,30.75,30.82,50600.0,17.5704,17.5875,17.5476,17.5875,50600.0
2007-11-08 11:40:00,30.82,30.96,30.81,30.95,50200.0,17.5875,17.6674,17.5818,17.6617,50200.0
2007-11-08 11:45:00,30.96,30.99,30.86,30.86,35200.0,17.6674,17.6845,17.6103,17.6103,35200.0
2007-11-08 11:50:00,30.86,30.97,30.84,30.96,28400.0,17.6103,17.6731,17.5989,17.6674,28400.0
2007-11-08 11:55:00,30.95,31.0,30.95,31.0,31000.0,17.6617,17.6902,17.6617,17.6902,31000.0
2007-11-08 12:00:00,30.99,31.07,30.99,31.0,64000.0,17.6845,17.7302,17.6845,17.6902,64000.0
2007-11-08 12:05:00,31.0,31.03,30.89,30.95,40800.0,17.6902,17.7073,17.6274,17.6617,40800.0
2007-11-08 12:10:00,30.94,31.0,30.94,31.0,16400.0,17.656,17.6902,17.656,17.6902,16400.0
2007-11-08 12:15:00,31.0,31.03,30.86,30.91,25600.0,17.6902,17.7073,17.6103,17.6389,25600.0
2007-11-08 12:20:00,30.91,30.95,30.84,30.91,30400.0,17.6389,17.6617,17.5989,17.6389,30400.0
2007-11-08 12:25:00,30.93,31.01,30.9,31.01,26600.0,17.6503,17.6959,17.6332,17.6959,26600.0
2007-11-08 12:30:00,31.03,31.03,30.97,30.97,19200.0,17.7073,17.7073,17.6731,17.6731,19200.0
2007-11-08 12:35:00,30.97,30.98,30.82,30.88,46800.0,17.6731,17.6788,17.5875,17.6217,46800.0
2007-11-08 12:40:00,30.88,30.91,30.78,30.89,40800.0,17.6217,17.6389,17.5647,17.6274,40800.0
2007-11-08 12:45:00,30.87,30.87,30.69,30.69,72200.0,17.616,17.616,17.5133,17.5133,72200.0
2007-11-08 12:50:00,30.69,30.75,30.64,30.66,29400.0,17.5133,17.5476,17.4848,17.4962,29400.0
2007-11-08 12:55:00,30.68,30.74,30.61,30.71,35000.0,17.5076,17.5419,17.4677,17.5247,35000.0
2007-11-08 13:00:00,30.72,30.74,30.61,30.68,25600.0,17.5304,17.5419,17.4677,17.5076,25600.0
2007-11-08 13:05:00,30.66,30.67,30.49,30.55,37600.0,17.4962,17.5019,17.3992,17.4334,37600.0
2007-11-08 13:10:00,30.55,30.66,30.53,30.61,21600.0,17.4334,17.4962,17.422,17.4677,21600.0
2007-11-08 13:15:00,30.61,30.71,30.58,30.66,41400.0,17.4677,17.5247,17.4505,17.4962,41400.0
2007-11-08 13:20:00,30.64,30.69,30.57,30.57,18600.0,17.4848,17.5133,17.4448,17.4448,18600.0
2007-11-08 13:25:00,30.58,30.67,30.52,30.57,25000.0,17.4505,17.5019,17.4163,17.4448,25000.0
2007-11-08 13:30:00,30.57,30.66,30.56,30.59,43000.0,17.4448,17.4962,17.4391,17.4563,43000.0
2007-11-08 13:35:00,30.6,30.63,30.51,30.59,38200.0,17.462,17.4791,17.4106,17.4563,38200.0
2007-11-08 13:40:00,30.62,30.62,30.53,30.53,67400.0,17.4734,17.4734,17.422,17.422,67400.0
2007-11-08 13:45:00,30.53,30.58,30.44,30.5,56000.0,17.422,17.4505,17.3707,17.4049,56000.0
2007-11-08 13:50:00,30.5,30.62,30.49,30.59,54200.0,17.4049,17.4734,17.3992,17.4563,54200.0
2007-11-08 13:55:00,30.59,30.65,30.54,30.65,33200.0,17.4563,17.4905,17.4277,17.4905,33200.0
2007-11-08 14:00:00,30.66,30.66,30.56,30.61,34400.0,17.4962,17.4962,17.4391,17.4677,34400.0
2007-11-08 14:05:00,30.62,30.64,30.56,30.58,33400.0,17.4734,17.4848,17.4391,17.4505,33400.0
2007-11-08 14:10:00,30.57,30.62,30.55,30.61,28200.0,17.4448,17.4734,17.4334,17.4677,28200.0
2007-11-08 14:15:00,30.61,30.7,30.59,30.64,22600.0,17.4677,17.519,17.4563,17.4848,22600.0
2007-11-08 14:20:00,30.65,30.67,30.58,30.64,37600.0,17.4905,17.5019,17.4505,17.4848,37600.0
2007-11-08 14:25:00,30.63,30.65,30.59,30.65,54200.0,17.4791,17.4905,17.4563,17.4905,54200.0
2007-11-08 14:30:00,30.64,30.68,30.61,30.66,59000.0,17.4848,17.5076,17.4677,17.4962,59000.0
2007-11-08 14:35:00,30.66,30.67,30.54,30.55,93200.0,17.4962,17.5019,17.4277,17.4334,93200.0
2007-11-08 14:40:00,30.56,30.61,30.56,30.59,31400.0,17.4391,17.4677,17.4391,17.4563,31400.0
2007-11-08 14:45:00,30.58,30.6,30.54,30.54,45800.0,17.4505,17.462,17.4277,17.4277,45800.0
2007-11-08 14:50:00,30.55,30.55,30.46,30.48,47800.0,17.4334,17.4334,17.3821,17.3935,47800.0
2007-11-08 14:55:00,30.48,30.66,30.48,30.64,67000.0,17.3935,17.4962,17.3935,17.4848,67000.0
2007-11-08 15:00:00,30.64,30.67,30.55,30.59,80800.0,17.4848,17.5019,17.4334,17.4563,80800.0
2007-11-08 15:05:00,30.59,30.63,30.5,30.52,59800.0,17.4563,17.4791,17.4049,17.4163,59800.0
2007-11-08 15:10:00,30.5,30.58,30.5,30.55,97800.0,17.4049,17.4505,17.4049,17.4334,97800.0
2007-11-08 15:15:00,30.57,30.6,30.5,30.59,52600.0,17.4448,17.462,17.4049,17.4563,52600.0
2007-11-08 15:20:00,30.59,30.72,30.57,30.68,80600.0,17.4563,17.5304,17.4448,17.5076,80600.0
2007-11-08 15:25:00,30.68,30.71,30.61,30.65,57400.0,17.5076,17.5247,17.4677,17.4905,57400.0
2007-11-08 15:30:00,30.64,30.68,30.6,30.65,57600.0,17.4848,17.5076,17.462,17.4905,57600.0
2007-11-08 15:35:00,30.65,30.69,30.63,30.67,71400.0,17.4905,17.5133,17.4791,17.5019,71400.0
2007-11-08 15:40:00,30.67,30.8,30.67,30.78,102800.0,17.5019,17.5761,17.5019,17.5647,102800.0
2007-11-08 15:45:00,30.78,30.8,30.71,30.74,133400.0,17.5647,17.5761,17.5247,17.5419,133400.0
2007-11-08 15:50:00,30.75,30.82,30.72,30.76,117400.0,17.5476,17.5875,17.5304,17.5533,117400.0
2007-11-08 15:55:00,30.77,30.8,30.72,30.75,130200.0,17.559,17.5761,17.5304,17.5476,130200.0
2007-11-09 09:30:00,30.43,30.66,30.43,30.64,46600.0,17.3649,17.4962,17.3649,17.4848,46600.0
2007-11-09 09:35:00,30.64,30.65,30.54,30.61,49200.0,17.4848,17.4905,17.4277,17.4677,49200.0
2007-11-09 09:40:00,30.61,30.61,30.5,30.57,47200.0,17.4677,17.4677,17.4049,17.4448,47200.0
2007-11-09 09:45:00,30.57,30.57,30.49,30.52,48000.0,17.4448,17.4448,17.3992,17.4163,48000.0
2007-11-09 09:50:00,30.52,30.54,30.42,30.43,70400.0,17.4163,17.4277,17.3592,17.3649,70400.0
2007-11-09 09:55:00,30.39,30.53,30.38,30.49,36800.0,17.3421,17.422,17.3364,17.3992,36800.0
2007-11-09 10:00:00,30.48,30.55,30.41,30.55,50600.0,17.3935,17.4334,17.3535,17.4334,50600.0
2007-11-09 10:05:00,30.55,30.63,30.55,30.61,46800.0,17.4334,17.4791,17.4334,17.4677,46800.0
2007-11-09 10:10:00,30.61,30.64,30.54,30.56,35400.0,17.4677,17.4848,17.4277,17.4391,35400.0
2007-11-09 10:15:00,30.55,30.63,30.49,30.63,43600.0,17.4334,17.4791,17.3992,17.4791,43600.0
2007-11-09 10:20:00,30.64,30.64,30.51,30.52,37600.0,17.4848,17.4848,17.4106,17.4163,37600.0
2007-11-09 10:25:00,30.53,30.58,30.52,30.58,41400.0,17.422,17.4505,17.4163,17.4505,41400.0
2007-11-09 10:30:00,30.58,30.61,30.56,30.58,36400.0,17.4505,17.4677,17.4391,17.4505,36400.0
2007-11-09 10:35:00,30.58,30.69,30.57,30.68,20400.0,17.4505,17.5133,17.4448,17.5076,20400.0
2007-11-09 10:40:00,30.7,30.7,30.62,30.64,25200.0,17.519,17.519,17.4734,17.4848,25200.0
2007-11-09 10:45:00,30.65,30.65,30.5,30.52,41800.0,17.4905,17.4905,17.4049,17.4163,41800.0
2007-11-09 10:50:00,30.53,30.57,30.5,30.55,21200.0,17.422,17.4448,17.4049,17.4334,21200.0
2007-11-09 10:55:00,30.56,30.61,30.55,30.59,22800.0,17.4391,17.4677,17.4334,17.4563,22800.0
2007-11-09 11:00:00,30.61,30.63,30.48,30.54,36600.0,17.4677,17.4791,17.3935,17.4277,36600.0
2007-11-09 11:05:00,30.54,30.57,30.46,30.47,24400.0,17.4277,17.4448,17.3821,17.3878,24400.0
2007-11-09 11:10:00,30.47,30.5,30.42,30.47,31200.0,17.3878,17.4049,17.3592,17.3878,31200.0
2007-11-09 11:15:00,30.48,30.52,30.48,30.51,21800.0,17.3935,17.4163,17.3935,17.4106,21800.0
2007-11-09 11:20:00,30.5,30.6,30.5,30.58,25800.0,17.4049,17.462,17.4049,17.4505,25800.0
2007-11-09 11:25:00,30.58,30.6,30.49,30.51,29800.0,17.4505,17.462,17.3992,17.4106,29800.0
2007-11-09 11:30:00,30.5,30.6,30.49,30.49,22400.0,17.4049,17.462,17.3992,17.3992,22400.0
2007-11-09 11:35:00,30.5,30.51,30.41,30.45,21200.0,17.4049,17.4106,17.3535,17.3764,21200.0
2007-11-09 11:40:00,30.47,30.53,30.47,30.5,21800.0,17.3878,17.422,17.3878,17.4049,21800.0
2007-11-09 11:45:00,30.49,30.63,30.48,30.58,27600.0,17.3992,17.4791,17.3935,17.4505,27600.0
2007-11-09 11:50:00,30.56,30.56,30.48,30.52,32600.0,17.4391,17.4391,17.3935,17.4163,32600.0
2007-11-09 11:55:00,30.53,30.55,30.48,30.54,24800.0,17.422,17.4334,17.3935,17.4277,24800.0
2007-11-09 12:00:00,30.54,30.54,30.39,30.43,21000.0,17.4277,17.4277,17.3421,17.3649,21000.0
2007-11-09 12:05:00,30.41,30.44,30.39,30.44,24000.0,17.3535,17.3707,17.3421,17.3707,24000.0
2007-11-09 12:10:00,30.43,30.47,30.4,30.4,27000.0,17.3649,17.3878,17.3478,17.3478,27000.0
2007-11-09 12:15:00,30.41,30.43,30.36,30.39,53600.0,17.3535,17.3649,17.325,17.3421,53600.0
2007-11-09 12:20:00,30.4,30.43,30.36,30.36,71800.0,17.3478,17.3649,17.325,17.325,71800.0
2007-11-09 12:25:00,30.36,30.41,30.35,30.37,24600.0,17.325,17.3535,17.3193,17.3307,24600.0
2007-11-09 12:30:00,30.38,30.42,30.35,30.38,14200.0,17.3364,17.3592,17.3193,17.3364,14200.0
2007-11-09 12:35:00,30.38,30.49,30.37,30.4,59000.0,17.3364,17.3992,17.3307,17.3478,59000.0
2007-11-09 12:40:00,30.4,30.43,30.34,30.36,83600.0,17.3478,17.3649,17.3136,17.325,83600.0
2007-11-09 12:45:00,30.36,30.43,30.31,30.32,27600.0,17.325,17.3649,17.2965,17.3022,27600.0
2007-11-09 12:50:00,30.33,30.34,30.28,30.3,29400.0,17.3079,17.3136,17.2794,17.2908,29400.0
2007-11-09 12:55:00,30.3,30.34,30.27,30.31,35200.0,17.2908,17.3136,17.2736,17.2965,35200.0
2007-11-09 13:00:00,30.31,30.33,30.25,30.3,34200.0,17.2965,17.3079,17.2622,17.2908,34200.0
2007-11-09 13:05:00,30.31,30.31,30.18,30.22,14800.0,17.2965,17.2965,17.2223,17.2451,14800.0
2007-11-09 13:10:00,30.23,30.28,30.21,30.21,12400.0,17.2508,17.2794,17.2394,17.2394,12400.0
2007-11-09 13:15:00,30.22,30.29,30.22,30.28,25000.0,17.2451,17.2851,17.2451,17.2794,25000.0
2007-11-09 13:20:00,30.28,30.31,30.23,30.3,28800.0,17.2794,17.2965,17.2508,17.2908,28800.0
2007-11-09 13:25:00,30.33,30.33,30.21,30.22,43000.0,17.3079,17.3079,17.2394,17.2451,43000.0
2007-11-09 13:30:00,30.22,30.28,30.18,30.24,41400.0,17.2451,17.2794,17.2223,17.2565,41400.0
2007-11-09 13:35:00,30.23,30.23,30.15,30.17,31400.0,17.2508,17.2508,17.2052,17.2166,31400.0
2007-11-09 13:40:00,30.17,30.22,30.17,30.17,27400.0,17.2166,17.2451,17.2166,17.2166,27400.0
2007-11-09 13:45:00,30.18,30.25,30.17,30.22,23400.0,17.2223,17.2622,17.2166,17.2451,23400.0
2007-11-09 13:50:00,30.22,30.22,30.14,30.15,27600.0,17.2451,17.2451,17.1995,17.2052,27600.0
2007-11-09 13:55:00,30.15,30.15,30.06,30.06,33600.0,17.2052,17.2052,17.1538,17.1538,33600.0
2007-11-09 14:00:00,30.05,30.16,30.02,30.13,65200.0,17.1481,17.2109,17.131,17.1938,65200.0
2007-11-09 14:05:00,30.14,30.2,30.13,30.14,47000.0,17.1995,17.2337,17.1938,17.1995,47000.0
2007-11-09 14:10:00,30.14,30.2,30.1,30.18,57600.0,17.1995,17.2337,17.1766,17.2223,57600.0
2007-11-09 14:15:00,30.16,30.18,30.13,30.18,42400.0,17.2109,17.2223,17.1938,17.2223,42400.0
2007-11-09 14:20:00,30.18,30.22,30.11,30.18,56200.0,17.2223,17.2451,17.1823,17.2223,56200.0
2007-11-09 14:25:00,30.18,30.24,30.17,30.21,50200.0,17.2223,17.2565,17.2166,17.2394,50200.0
2007-11-09 14:30:00,30.22,30.24,30.14,30.18,38400.0,17.2451,17.2565,17.1995,17.2223,38400.0
2007-11-09 14:35:00,30.18,30.19,30.13,30.17,31600.0,17.2223,17.228,17.1938,17.2166,31600.0
2007-11-09 14:40:00,30.17,30.22,30.14,30.18,35400.0,17.2166,17.2451,17.1995,17.2223,35400.0
2007-11-09 14:45:00,30.18,30.18,30.1,30.12,43000.0,17.2223,17.2223,17.1766,17.188,43000.0
2007-11-09 14:50:00,30.12,30.14,30.07,30.13,70800.0,17.188,17.1995,17.1595,17.1938,70800.0
2007-11-09 14:55:00,30.11,30.13,30.07,30.11,57600.0,17.1823,17.1938,17.1595,17.1823,57600.0
2007-11-09 15:00:00,30.1,30.18,30.07,30.07,64600.0,17.1766,17.2223,17.1595,17.1595,64600.0
2007-11-09 15:05:00,30.08,30.18,30.07,30.18,46400.0,17.1652,17.2223,17.1595,17.2223,46400.0
2007-11-09 15:10:00,30.17,30.21,30.13,30.18,41000.0,17.2166,17.2394,17.1938,17.2223,41000.0
2007-11-09 15:15:00,30.18,30.2,30.11,30.13,80200.0,17.2223,17.2337,17.1823,17.1938,80200.0
2007-11-09 15:20:00,30.11,30.25,30.11,30.25,86400.0,17.1823,17.2622,17.1823,17.2622,86400.0
2007-11-09 15:25:00,30.25,30.25,30.13,30.2,101400.0,17.2622,17.2622,17.1938,17.2337,101400.0
2007-11-09 15:30:00,30.2,30.24,30.14,30.16,59200.0,17.2337,17.2565,17.1995,17.2109,59200.0
2007-11-09 15:35:00,30.16,30.17,30.1,30.15,89800.0,17.2109,17.2166,17.1766,17.2052,89800.0
2007-11-09 15:40:00,30.15,30.16,30.08,30.11,128000.0,17.2052,17.2109,17.1652,17.1823,128000.0
2007-11-09 15:45:00,30.11,30.15,30.09,30.11,123400.0,17.1823,17.2052,17.1709,17.1823,123400.0
2007-11-09 15:50:00,30.11,30.13,30.06,30.06,134800.0,17.1823,17.1938,17.1538,17.1538,134800.0
2007-11-09 15:55:00,30.06,30.11,30.0,30.0,162000.0,17.1538,17.1823,17.1196,17.1196,162000.0
2007-11-12 09:30:00,29.89,30.06,29.89,30.0,12600.0,17.0568,17.1538,17.0568,17.1196,12600.0
2007-11-12 09:35:00,30.02,30.02,29.83,29.91,67400.0,17.131,17.131,17.0226,17.0682,67400.0
2007-11-12 09:40:00,29.92,29.96,29.83,29.86,96600.0,17.0739,17.0967,17.0226,17.0397,96600.0
2007-11-12 09:45:00,29.86,30.02,29.83,30.0,21600.0,17.0397,17.131,17.0226,17.1196,21600.0
2007-11-12 09:50:00,30.0,30.08,29.93,30.02,62000.0,17.1196,17.1652,17.0796,17.131,62000.0
2007-11-12 09:55:00,30.02,30.03,29.93,30.01,24000.0,17.131,17.1367,17.0796,17.1253,24000.0
2007-11-12 10:00:00,30.0,30.04,29.98,30.02,35200.0,17.1196,17.1424,17.1082,17.131,35200.0
2007-11-12 10:05:00,30.02,30.06,30.0,30.0,35600.0,17.131,17.1538,17.1196,17.1196,35600.0
2007-11-12 10:10:00,30.0,30.06,29.94,29.94,55200.0,17.1196,17.1538,17.0853,17.0853,55200.0
2007-11-12 10:15:00,29.96,30.04,29.96,30.01,57800.0,17.0967,17.1424,17.0967,17.1253,57800.0
2007-11-12 10:20:00,30.02,30.13,30.0,30.1,23600.0,17.131,17.1938,17.1196,17.1766,23600.0
2007-11-12 10:25:00,30.1,30.13,30.03,30.04,25600.0,17.1766,17.1938,17.1367,17.1424,25600.0
2007-11-12 10:30:00,30.04,30.09,30.03,30.03,71000.0,17.1424,17.1709,17.1367,17.1367,71000.0
2007-11-12 10:35:00,30.03,30.03,29.97,30.0,33200.0,17.1367,17.1367,17.1024,17.1196,33200.0
2007-11-12 10:40:00,30.0,30.03,29.95,30.0,53200.0,17.1196,17.1367,17.091,17.1196,53200.0
2007-11-12 10:45:00,30.01,30.03,29.99,29.99,32200.0,17.1253,17.1367,17.1139,17.1139,32200.0
2007-11-12 10:50:00,30.0,30.04,29.99,30.03,38200.0,17.1196,17.1424,17.1139,17.1367,38200.0
2007-11-12 10:55:00,30.0,30.04,30.0,30.0,27200.0,17.1196,17.1424,17.1196,17.1196,27200.0
2007-11-12 11:00:00,30.0,30.03,29.97,29.98,28000.0,17.1196,17.1367,17.1024,17.1082,28000.0
2007-11-12 11:05:00,29.99,30.03,29.96,30.03,24800.0,17.1139,17.1367,17.0967,17.1367,24800.0
2007-11-12 11:10:00,29.99,30.02,29.95,29.96,22600.0,17.1139,17.131,17.091,17.0967,22600.0
2007-11-12 11:15:00,29.96,30.09,29.95,30.03,224800.0,17.0967,17.1709,17.091,17.1367,224800.0
2007-11-12 11:20:00,30.04,30.07,29.99,30.0,45200.0,17.1424,17.1595,17.1139,17.1196,45200.0
2007-11-12 11:25:00,30.0,30.02,30.0,30.0,40400.0,17.1196,17.131,17.1196,17.1196,40400.0
2007-11-12 11:30:00,30.0,30.02,29.98,30.0,75000.0,17.1196,17.131,17.1082,17.1196,75000.0
2007-11-12 11:35:00,30.0,30.03,29.98,30.02,88800.0,17.1196,17.1367,17.1082,17.131,88800.0
2007-11-12 11:40:00,30.03,30.03,30.0,30.0,20400.0,17.1367,17.1367,17.1196,17.1196,20400.0
2007-11-12 11:45:00,30.01,30.02,29.98,30.0,25400.0,17.1253,17.131,17.1082,17.1196,25400.0
2007-11-12 11:50:00,30.0,30.0,29.96,30.0,34000.0,17.1196,17.1196,17.0967,17.1196,34000.0
2007-11-12 11:55:00,30.0,30.03,30.0,30.01,20200.0,17.1196,17.1367,17.1196,17.1253,20200.0
2007-11-12 12:00:00,30.02,30.05,30.02,30.04,46600.0,17.131,17.1481,17.131,17.1424,46600.0
2007-11-12 12:05:00,30.03,30.06,30.02,30.04,113000.0,17.1367,17.1538,17.131,17.1424,113000.0
2007-11-12 12:10:00,30.03,30.06,30.02,30.03,17400.0,17.1367,17.1538,17.131,17.1367,17400.0
2007-11-12 12:15:00,30.03,30.05,30.02,30.02,33400.0,17.1367,17.1481,17.131,17.131,33400.0
2007-11-12 12:20:00,30.03,30.06,30.0,30.04,51600.0,17.1367,17.1538,17.1196,17.1424,51600.0
2007-11-12 12:25:00,30.03,30.05,30.02,30.04,21800.0,17.1367,17.1481,17.131,17.1424,21800.0
2007-11-12 12:30:00,30.04,30.06,30.02,30.04,48600.0,17.1424,17.1538,17.131,17.1424,48600.0
2007-11-12 12:35:00,30.04,30.05,30.02,30.03,36400.0,17.1424,17.1481,17.131,17.1367,36400.0
2007-11-12 12:40:00,30.03,30.04,30.01,30.02,30400.0,17.1367,17.1424,17.1253,17.131,30400.0
2007-11-12 12:45:00,30.02,30.02,29.98,29.98,46400.0,17.131,17.131,17.1082,17.1082,46400.0
2007-11-12 12:50:00,29.98,30.02,29.95,30.02,42000.0,17.1082,17.131,17.091,17.131,42000.0
2007-11-12 12:55:00,30.0,30.01,29.95,29.99,52000.0,17.1196,17.1253,17.091,17.1139,52000.0
2007-11-12 13:00:00,30.0,30.04,29.97,30.04,57800.0,17.1196,17.1424,17.1024,17.1424,57800.0
2007-11-12 13:05:00,30.03,30.04,29.98,29.99,43000.0,17.1367,17.1424,17.1082,17.1139,43000.0
2007-11-12 13:10:00,29.98,30.02,29.96,29.98,64200.0,17.1082,17.131,17.0967,17.1082,64200.0
2007-11-12 13:15:00,29.98,30.06,29.95,30.05,53200.0,17.1082,17.1538,17.091,17.1481,53200.0
2007-11-12 13:20:00,30.05,30.05,30.02,30.05,32400.0,17.1481,17.1481,17.131,17.1481,32400.0
2007-11-12 13:25:00,30.05,30.05,30.02,30.02,37800.0,17.1481,17.1481,17.131,17.131,37800.0
2007-11-12 13:30:00,30.02,30.03,29.99,30.02,31000.0,17.131,17.1367,17.1139,17.131,31000.0
2007-11-12 13:35:00,30.01,30.05,29.96,29.98,73800.0,17.1253,17.1481,17.0967,17.1082,73800.0
2007-11-12 13:40:00,29.98,29.99,29.93,29.99,47600.0,17.1082,17.1139,17.0796,17.1139,47600.0
2007-11-12 13:45:00,29.99,30.03,29.95,30.01,38000.0,17.1139,17.1367,17.091,17.1253,38000.0
2007-11-12 13:50:00,30.01,30.05,29.98,30.04,87400.0,17.1253,17.1481,17.1082,17.1424,87400.0
2007-11-12 13:55:00,30.03,30.09,30.03,30.07,118000.0,17.1367,17.1709,17.1367,17.1595,118000.0
2007-11-12 14:00:00,30.07,30.09,30.07,30.09,39200.0,17.1595,17.1709,17.1595,17.1709,39200.0
2007-11-12 14:05:00,30.08,30.1,30.06,30.07,46200.0,17.1652,17.1766,17.1538,17.1595,46200.0
2007-11-12 14:10:00,30.06,30.08,30.03,30.05,46600.0,17.1538,17.1652,17.1367,17.1481,46600.0
2007-11-12 14:15:00,30.05,30.09,30.02,30.04,58800.0,17.1481,17.1709,17.131,17.1424,58800.0
2007-11-12 14:20:00,30.03,30.09,30.03,30.07,67000.0,17.1367,17.1709,17.1367,17.1595,67000.0
2007-11-12 14:25:00,30.08,30.09,30.02,30.05,52200.0,17.1652,17.1709,17.131,17.1481,52200.0
2007-11-12 14:30:00,30.05,30.08,30.0,30.01,89400.0,17.1481,17.1652,17.1196,17.1253,89400.0
2007-11-12 14:35:00,30.02,30.03,30.0,30.0,112000.0,17.131,17.1367,17.1196,17.1196,112000.0
2007-11-12 14:40:00,30.0,30.02,29.97,30.0,102200.0,17.1196,17.131,17.1024,17.1196,102200.0
2007-11-12 14:45:00,30.0,30.01,29.98,29.99,79400.0,17.1196,17.1253,17.1082,17.1139,79400.0
2007-11-12 14:50:00,29.99,30.0,29.93,29.97,137200.0,17.1139,17.1196,17.0796,17.1024,137200.0
2007-11-12 14:55:00,29.97,30.0,29.91,29.93,44600.0,17.1024,17.1196,17.0682,17.0796,44600.0
2007-11-12 15:00:00,29.93,29.93,29.86,29.92,62600.0,17.0796,17.0796,17.0397,17.0739,62600.0
2007-11-12 15:05:00,29.92,29.93,29.79,29.86,158800.0,17.0739,17.0796,16.9997,17.0397,158800.0
2007-11-12 15:10:00,29.86,29.91,29.8,29.84,60200.0,17.0397,17.0682,17.0054,17.0283,60200.0
2007-11-12 15:15:00,29.84,29.86,29.78,29.78,56600.0,17.0283,17.0397,16.994,16.994,56600.0
2007-11-12 15:20:00,29.79,29.81,29.75,29.78,54600.0,16.9997,17.0111,16.9769,16.994,54600.0
2007-11-12 15:25:00,29.78,29.8,29.7,29.71,73600.0,16.994,17.0054,16.9484,16.9541,73600.0
2007-11-12 15:30:00,29.71,29.8,29.69,29.78,69600.0,16.9541,17.0054,16.9427,16.994,69600.0
2007-11-12 15:35:00,29.77,29.8,29.75,29.78,44000.0,16.9883,17.0054,16.9769,16.994,44000.0
2007-11-12 15:40:00,29.78,29.79,29.72,29.74,64400.0,16.994,16.9997,16.9598,16.9712,64400.0
2007-11-12 15:45:00,29.72,29.73,29.58,29.6,91800.0,16.9598,16.9655,16.8799,16.8913,91800.0
2007-11-12 15:50:00,29.6,29.63,29.56,29.62,82400.0,16.8913,16.9084,16.8685,16.9027,82400.0
2007-11-12 15:55:00,29.63,29.66,29.6,29.6,104800.0,16.9084,16.9255,16.8913,16.8913,104800.0
2007-11-13 09:30:00,29.82,29.82,29.54,29.6,85200.0,17.0169,17.0169,16.8571,16.8913,85200.0
2007-11-13 09:35:00,29.61,29.81,29.58,29.8,74600.0,16.897,17.0111,16.8799,17.0054,74600.0
2007-11-13 09:40:00,29.79,29.82,29.74,29.77,48600.0,16.9997,17.0169,16.9712,16.9883,48600.0
2007-11-13 09:45:00,29.78,29.85,29.74,29.85,64200.0,16.994,17.034,16.9712,17.034,64200.0
2007-11-13 09:50:00,29.84,29.84,29.7,29.71,41800.0,17.0283,17.0283,16.9484,16.9541,41800.0
2007-11-13 09:55:00,29.71,29.76,29.67,29.75,26600.0,16.9541,16.9826,16.9313,16.9769,26600.0
2007-11-13 10:00:00,29.75,29.83,29.68,29.82,43800.0,16.9769,17.0226,16.937,17.0169,43800.0
2007-11-13 10:05:00,29.83,29.84,29.79,29.81,29400.0,17.0226,17.0283,16.9997,17.0111,29400.0
2007-11-13 10:10:00,29.81,29.88,29.79,29.88,29400.0,17.0111,17.0511,16.9997,17.0511,29400.0
2007-11-13 10:15:00,29.86,29.88,29.78,29.86,61800.0,17.0397,17.0511,16.994,17.0397,61800.0
2007-11-13 10:20:00,29.85,29.88,29.83,29.84,28400.0,17.034,17.0511,17.0226,17.0283,28400.0
2007-11-13 10:25:00,29.83,29.83,29.77,29.8,27400.0,17.0226,17.0226,16.9883,17.0054,27400.0
2007-11-13 10:30:00,29.8,29.81,29.7,29.7,35800.0,17.0054,17.0111,16.9484,16.9484,35800.0
2007-11-13 10:35:00,29.7,29.71,29.67,29.69,32800.0,16.9484,16.9541,16.9313,16.9427,32800.0
2007-11-13 10:40:00,29.69,29.71,29.65,29.68,38600.0,16.9427,16.9541,16.9198,16.937,38600.0
2007-11-13 10:45:00,29.68,29.71,29.65,29.67,45600.0,16.937,16.9541,16.9198,16.9313,45600.0
2007-11-13 10:50:00,29.66,29.72,29.63,29.7,44400.0,16.9255,16.9598,16.9084,16.9484,44400.0
2007-11-13 10:55:00,29.71,29.71,29.63,29.63,37800.0,16.9541,16.9541,16.9084,16.9084,37800.0
2007-11-13 11:00:00,29.64,29.66,29.61,29.66,29000.0,16.9141,16.9255,16.897,16.9255,29000.0
2007-11-13 11:05:00,29.66,29.7,29.65,29.66,25400.0,16.9255,16.9484,16.9198,16.9255,25400.0
2007-11-13 11:10:00,29.65,29.65,29.61,29.61,23400.0,16.9198,16.9198,16.897,16.897,23400.0
2007-11-13 11:15:00,29.61,29.66,29.6,29.63,35000.0,16.897,16.9255,16.8913,16.9084,35000.0
2007-11-13 11:20:00,29.62,29.66,29.62,29.65,12200.0,16.9027,16.9255,16.9027,16.9198,12200.0
2007-11-13 11:25:00,29.65,29.67,29.63,29.67,17600.0,16.9198,16.9313,16.9084,16.9313,17600.0
2007-11-13 11:30:00,29.66,29.68,29.63,29.67,10400.0,16.9255,16.937,16.9084,16.9313,10400.0
2007-11-13 11:35:00,29.67,29.67,29.56,29.56,22600.0,16.9313,16.9313,16.8685,16.8685,22600.0
2007-11-13 11:40:00,29.56,29.56,29.54,29.54,16800.0,16.8685,16.8685,16.8571,16.8571,16800.0
2007-11-13 11:45:00,29.55,29.55,29.49,29.5,25600.0,16.8628,16.8628,16.8285,16.8342,25600.0
2007-11-13 11:50:00,29.5,29.51,29.45,29.45,13600.0,16.8342,16.8399,16.8057,16.8057,13600.0
2007-11-13 11:55:00,29.45,29.5,29.45,29.48,22000.0,16.8057,16.8342,16.8057,16.8228,22000.0
2007-11-13 12:00:00,29.48,29.48,29.46,29.47,11800.0,16.8228,16.8228,16.8114,16.8171,11800.0
2007-11-13 12:05:00,29.47,29.5,29.43,29.43,26400.0,16.8171,16.8342,16.7943,16.7943,26400.0
2007-11-13 12:10:00,29.42,29.43,29.38,29.4,23200.0,16.7886,16.7943,16.7658,16.7772,23200.0
2007-11-13 12:15:00,29.41,29.42,29.39,29.39,18600.0,16.7829,16.7886,16.7715,16.7715,18600.0
2007-11-13 12:20:00,29.39,29.4,29.36,29.37,25600.0,16.7715,16.7772,16.7544,16.7601,25600.0
2007-11-13 12:25:00,29.38,29.38,29.3,29.34,31800.0,16.7658,16.7658,16.7201,16.7429,31800.0
2007-11-13 12:30:00,29.34,29.42,29.34,29.39,41400.0,16.7429,16.7886,16.7429,16.7715,41400.0
2007-11-13 12:35:00,29.4,29.45,29.39,29.42,23400.0,16.7772,16.8057,16.7715,16.7886,23400.0
2007-11-13 12:40:00,29.43,29.45,29.43,29.43,16400.0,16.7943,16.8057,16.7943,16.7943,16400.0
2007-11-13 12:45:00,29.43,29.43,29.35,29.36,21600.0,16.7943,16.7943,16.7486,16.7544,21600.0
2007-11-13 12:50:00,29.36,29.38,29.34,29.38,31600.0,16.7544,16.7658,16.7429,16.7658,31600.0
2007-11-13 12:55:00,29.38,29.38,29.33,29.33,23200.0,16.7658,16.7658,16.7372,16.7372,23200.0
2007-11-13 13:00:00,29.33,29.34,29.31,29.31,17000.0,16.7372,16.7429,16.7258,16.7258,17000.0
2007-11-13 13:05:00,29.32,29.33,29.31,29.32,22200.0,16.7315,16.7372,16.7258,16.7315,22200.0
2007-11-13 13:10:00,29.31,29.32,29.31,29.32,15200.0,16.7258,16.7315,16.7258,16.7315,15200.0
2007-11-13 13:15:00,29.32,29.36,29.32,29.35,16600.0,16.7315,16.7544,16.7315,16.7486,16600.0
2007-11-13 13:20:00,29.35,29.42,29.34,29.39,15800.0,16.7486,16.7886,16.7429,16.7715,15800.0
2007-11-13 13:25:00,29.39,29.43,29.37,29.4,14000.0,16.7715,16.7943,16.7601,16.7772,14000.0
2007-11-13 13:30:00,29.4,29.44,29.39,29.4,18600.0,16.7772,16.8,16.7715,16.7772,18600.0
2007-11-13 13:35:00,29.41,29.53,29.41,29.53,34800.0,16.7829,16.8514,16.7829,16.8514,34800.0
2007-11-13 13:40:00,29.53,29.56,29.48,29.53,19400.0,16.8514,16.8685,16.8228,16.8514,19400.0
2007-11-13 13:45:00,29.53,29.54,29.49,29.5,20000.0,16.8514,16.8571,16.8285,16.8342,20000.0
2007-11-13 13:50:00,29.5,29.54,29.5,29.53,16400.0,16.8342,16.8571,16.8342,16.8514,16400.0
2007-11-13 13:55:00,29.52,29.54,29.5,29.5,28600.0,16.8457,16.8571,16.8342,16.8342,28600.0
2007-11-13 14:00:00,29.5,29.51,29.46,29.5,27200.0,16.8342,16.8399,16.8114,16.8342,27200.0
2007-11-13 14:05:00,29.5,29.52,29.5,29.52,16200.0,16.8342,16.8457,16.8342,16.8457,16200.0
2007-11-13 14:10:00,29.53,29.58,29.53,29.53,30600.0,16.8514,16.8799,16.8514,16.8514,30600.0
2007-11-13 14:15:00,29.53,29.61,29.53,29.55,32800.0,16.8514,16.897,16.8514,16.8628,32800.0
2007-11-13 14:20:00,29.56,29.58,29.53,29.54,15600.0,16.8685,16.8799,16.8514,16.8571,15600.0
2007-11-13 14:25:00,29.54,29.57,29.54,29.56,18600.0,16.8571,16.8742,16.8571,16.8685,18600.0
2007-11-13 14:30:00,29.56,29.59,29.56,29.59,22000.0,16.8685,16.8856,16.8685,16.8856,22000.0
2007-11-13 14:35:00,29.59,29.63,29.58,29.61,33400.0,16.8856,16.9084,16.8799,16.897,33400.0
2007-11-13 14:40:00,29.61,29.61,29.59,29.6,24800.0,16.897,16.897,16.8856,16.8913,24800.0
2007-11-13 14:45:00,29.6,29.65,29.6,29.63,42800.0,16.8913,16.9198,16.8913,16.9084,42800.0
2007-11-13 14:50:00,29.62,29.64,29.6,29.6,25400.0,16.9027,16.9141,16.8913,16.8913,25400.0
2007-11-13 14:55:00,29.59,29.6,29.56,29.57,28000.0,16.8856,16.8913,16.8685,16.8742,28000.0
2007-11-13 15:00:00,29.58,29.66,29.58,29.64,48400.0,16.8799,16.9255,16.8799,16.9141,48400.0
2007-11-13 15:05:00,29.64,29.68,29.64,29.65,53200.0,16.9141,16.937,16.9141,16.9198,53200.0
2007-11-13 15:10:00,29.65,29.69,29.63,29.64,41200.0,16.9198,16.9427,16.9084,16.9141,41200.0
2007-11-13 15:15:00,29.64,29.67,29.58,29.59,40600.0,16.9141,16.9313,16.8799,16.8856,40600.0
2007-11-13 15:20:00,29.59,29.61,29.53,29.58,69200.0,16.8856,16.897,16.8514,16.8799,69200.0
2007-11-13 15:25:00,29.58,29.6,29.56,29.59,41200.0,16.8799,16.8913,16.8685,16.8856,41200.0
2007-11-13 15:30:00,29.61,29.72,29.6,29.72,87000.0,16.897,16.9598,16.8913,16.9598,87000.0
2007-11-13 15:35:00,29.72,29.74,29.71,29.74,64400.0,16.9598,16.9712,16.9541,16.9712,64400.0
2007-11-13 15:40:00,29.74,29.83,29.73,29.78,68000.0,16.9712,17.0226,16.9655,16.994,68000.0
2007-11-13 15:45:00,29.79,29.79,29.72,29.75,130400.0,16.9997,16.9997,16.9598,16.9769,130400.0
2007-11-13 15:50:00,29.75,29.83,29.75,29.83,128200.0,16.9769,17.0226,16.9769,17.0226,128200.0
2007-11-13 15:55:00,29.83,29.87,29.75,29.77,275200.0,17.0226,17.0454,16.9769,16.9883,275200.0
2007-11-14 09:30:00,30.0,30.17,29.9,30.02,85600.0,17.1196,17.2166,17.0625,17.131,85600.0
2007-11-14 09:35:00,30.02,30.09,30.02,30.04,28000.0,17.131,17.1709,17.131,17.1424,28000.0
2007-11-14 09:40:00,30.06,30.06,29.97,30.04,49200.0,17.1538,17.1538,17.1024,17.1424,49200.0
2007-11-14 09:45:00,30.04,30.07,29.98,29.98,30600.0,17.1424,17.1595,17.1082,17.1082,30600.0
2007-11-14 09:50:00,29.95,30.08,29.95,30.06,31200.0,17.091,17.1652,17.091,17.1538,31200.0
2007-11-14 09:55:00,30.06,30.09,29.98,29.98,31000.0,17.1538,17.1709,17.1082,17.1082,31000.0
2007-11-14 10:00:00,29.98,30.03,29.97,30.0,44200.0,17.1082,17.1367,17.1024,17.1196,44200.0
2007-11-14 10:05:00,30.0,30.0,29.92,29.96,46600.0,17.1196,17.1196,17.0739,17.0967,46600.0
2007-11-14 10:10:00,29.97,30.1,29.93,30.08,48600.0,17.1024,17.1766,17.0796,17.1652,48600.0
2007-11-14 10:15:00,30.09,30.11,30.04,30.07,33000.0,17.1709,17.1823,17.1424,17.1595,33000.0
2007-11-14 10:20:00,30.06,30.13,30.06,30.1,23000.0,17.1538,17.1938,17.1538,17.1766,23000.0
2007-11-14 10:25:00,30.1,30.11,30.06,30.1,23400.0,17.1766,17.1823,17.1538,17.1766,23400.0
2007-11-14 10:30:00,30.09,30.15,30.07,30.15,38200.0,17.1709,17.2052,17.1595,17.2052,38200.0
2007-11-14 10:35:00,30.14,30.15,30.09,30.15,30800.0,17.1995,17.2052,17.1709,17.2052,30800.0
2007-11-14 10:40:00,30.15,30.17,30.13,30.16,22200.0,17.2052,17.2166,17.1938,17.2109,22200.0
2007-11-14 10:45:00,30.16,30.23,30.16,30.17,23400.0,17.2109,17.2508,17.2109,17.2166,23400.0
2007-11-14 10:50:00,30.16,30.18,30.15,30.15,12800.0,17.2109,17.2223,17.2052,17.2052,12800.0
2007-11-14 10:55:00,30.14,30.15,30.1,30.11,16800.0,17.1995,17.2052,17.1766,17.1823,16800.0
2007-11-14 11:00:00,30.11,30.15,30.08,30.15,18400.0,17.1823,17.2052,17.1652,17.2052,18400.0
2007-11-14 11:05:00,30.16,30.17,30.08,30.09,20400.0,17.2109,17.2166,17.1652,17.1709,20400.0
2007-11-14 11:10:00,30.09,30.1,30.05,30.07,18400.0,17.1709,17.1766,17.1481,17.1595,18400.0
2007-11-14 11:15:00,30.08,30.15,30.07,30.13,17800.0,17.1652,17.2052,17.1595,17.1938,17800.0
2007-11-14 11:20:00,30.11,30.14,30.1,30.14,15600.0,17.1823,17.1995,17.1766,17.1995,15600.0
2007-11-14 11:25:00,30.15,30.16,30.11,30.14,13000.0,17.2052,17.2109,17.1823,17.1995,13000.0
2007-11-14 11:30:00,30.13,30.17,30.11,30.17,13400.0,17.1938,17.2166,17.1823,17.2166,13400.0
2007-11-14 11:35:00,30.17,30.17,30.13,30.17,19400.0,17.2166,17.2166,17.1938,17.2166,19400.0
2007-11-14 11:40:00,30.17,30.17,30.12,30.15,17400.0,17.2166,17.2166,17.188,17.2052,17400.0
2007-11-14 11:45:00,30.14,30.16,30.1,30.11,24600.0,17.1995,17.2109,17.1766,17.1823,24600.0
2007-11-14 11:50:00,30.11,30.15,30.09,30.09,19800.0,17.1823,17.2052,17.1709,17.1709,19800.0
2007-11-14 11:55:00,30.1,30.1,30.04,30.05,16000.0,17.1766,17.1766,17.1424,17.1481,16000.0
2007-11-14 12:00:00,30.05,30.08,30.05,30.07,11000.0,17.1481,17.1652,17.1481,17.1595,11000.0
2007-11-14 12:05:00,30.08,30.09,30.05,30.07,28400.0,17.1652,17.1709,17.1481,17.1595,28400.0
2007-11-14 12:10:00,30.07,30.1,30.06,30.09,24800.0,17.1595,17.1766,17.1538,17.1709,24800.0
2007-11-14 12:15:00,30.1,30.1,30.05,30.05,19600.0,17.1766,17.1766,17.1481,17.1481,19600.0
2007-11-14 12:20:00,30.06,30.1,30.06,30.09,11200.0,17.1538,17.1766,17.1538,17.1709,11200.0
2007-11-14 12:25:00,30.09,30.11,30.06,30.07,34200.0,17.1709,17.1823,17.1538,17.1595,34200.0
2007-11-14 12:30:00,30.06,30.07,30.05,30.05,11800.0,17.1538,17.1595,17.1481,17.1481,11800.0
2007-11-14 12:35:00,30.05,30.07,30.04,30.07,10400.0,17.1481,17.1595,17.1424,17.1595,10400.0
2007-11-14 12:40:00,30.05,30.07,29.99,30.01,18800.0,17.1481,17.1595,17.1139,17.1253,18800.0
2007-11-14 12:45:00,30.0,30.01,29.95,29.97,20800.0,17.1196,17.1253,17.091,17.1024,20800.0
2007-11-14 12:50:00,29.96,29.97,29.93,29.95,17600.0,17.0967,17.1024,17.0796,17.091,17600.0
2007-11-14 12:55:00,29.93,30.0,29.92,29.92,14800.0,17.0796,17.1196,17.0739,17.0739,14800.0
2007-11-14 13:00:00,29.93,29.94,29.9,29.9,32200.0,17.0796,17.0853,17.0625,17.0625,32200.0
2007-11-14 13:05:00,29.91,29.95,29.9,29.93,17000.0,17.0682,17.091,17.0625,17.0796,17000.0
2007-11-14 13:10:00,29.92,29.98,29.92,29.96,8800.0,17.0739,17.1082,17.0739,17.0967,8800.0
2007-11-14 13:15:00,29.96,29.96,29.94,29.96,9800.0,17.0967,17.0967,17.0853,17.0967,9800.0
2007-11-14 13:20:00,29.94,29.95,29.88,29.91,44200.0,17.0853,17.091,17.0511,17.0682,44200.0
2007-11-14 13:25:00,29.91,29.92,29.88,29.91,18400.0,17.0682,17.0739,17.0511,17.0682,18400.0
2007-11-14 13:30:00,29.9,29.9,29.85,29.88,15200.0,17.0625,17.0625,17.034,17.0511,15200.0
2007-11-14 13:35:00,29.88,29.91,29.81,29.83,25400.0,17.0511,17.0682,17.0111,17.0226,25400.0
2007-11-14 13:40:00,29.83,29.84,29.78,29.81,20600.0,17.0226,17.0283,16.994,17.0111,20600.0
2007-11-14 13:45:00,29.81,29.81,29.74,29.76,22000.0,17.0111,17.0111,16.9712,16.9826,22000.0
2007-11-14 13:50:00,29.76,29.8,29.73,29.79,51000.0,16.9826,17.0054,16.9655,16.9997,51000.0
2007-11-14 13:55:00,29.78,29.8,29.72,29.72,33800.0,16.994,17.0054,16.9598,16.9598,33800.0
2007-11-14 14:00:00,29.71,29.74,29.68,29.72,22200.0,16.9541,16.9712,16.937,16.9598,22200.0
2007-11-14 14:05:00,29.72,29.76,29.72,29.75,17200.0,16.9598,16.9826,16.9598,16.9769,17200.0
2007-11-14 14:10:00,29.75,29.77,29.74,29.76,26600.0,16.9769,16.9883,16.9712,16.9826,26600.0
2007-11-14 14:15:00,29.78,29.79,29.74,29.75,24200.0,16.994,16.9997,16.9712,16.9769,24200.0
2007-11-14 14:20:00,29.75,29.8,29.75,29.79,29000.0,16.9769,17.0054,16.9769,16.9997,29000.0
2007-11-14 14:25:00,29.8,29.8,29.78,29.79,18000.0,17.0054,17.0054,16.994,16.9997,18000.0
2007-11-14 14:30:00,29.78,29.79,29.74,29.78,20800.0,16.994,16.9997,16.9712,16.994,20800.0
2007-11-14 14:35:00,29.77,29.79,29.75,29.77,15200.0,16.9883,16.9997,16.9769,16.9883,15200.0
2007-11-14 14:40:00,29.77,29.79,29.72,29.75,24000.0,16.9883,16.9997,16.9598,16.9769,24000.0
2007-11-14 14:45:00,29.74,29.75,29.69,29.72,33000.0,16.9712,16.9769,16.9427,16.9598,33000.0
2007-11-14 14:50:00,29.72,29.75,29.71,29.71,23800.0,16.9598,16.9769,16.9541,16.9541,23800.0
2007-11-14 14:55:00,29.71,29.73,29.7,29.71,27600.0,16.9541,16.9655,16.9484,16.9541,27600.0
2007-11-14 15:00:00,29.7,29.72,29.66,29.68,38000.0,16.9484,16.9598,16.9255,16.937,38000.0
2007-11-14 15:05:00,29.67,29.75,29.67,29.75,32800.0,16.9313,16.9769,16.9313,16.9769,32800.0
2007-11-14 15:10:00,29.75,29.77,29.73,29.75,26400.0,16.9769,16.9883,16.9655,16.9769,26400.0
2007-11-14 15:15:00,29.75,29.78,29.73,29.75,36600.0,16.9769,16.994,16.9655,16.9769,36600.0
2007-11-14 15:20:00,29.75,29.82,29.74,29.81,27000.0,16.9769,17.0169,16.9712,17.0111,27000.0
2007-11-14 15:25:00,29.81,29.81,29.77,29.79,31600.0,17.0111,17.0111,16.9883,16.9997,31600.0
2007-11-14 15:30:00,29.78,29.78,29.7,29.71,73800.0,16.994,16.994,16.9484,16.9541,73800.0
2007-11-14 15:35:00,29.71,29.72,29.63,29.63,64000.0,16.9541,16.9598,16.9084,16.9084,64000.0
2007-11-14 15:40:00,29.63,29.63,29.53,29.61,57600.0,16.9084,16.9084,16.8514,16.897,57600.0
2007-11-14 15:45:00,29.61,29.61,29.53,29.55,44000.0,16.897,16.897,16.8514,16.8628,44000.0
2007-11-14 15:50:00,29.54,29.56,29.45,29.47,70200.0,16.8571,16.8685,16.8057,16.8171,70200.0
2007-11-14 15:55:00,29.47,29.55,29.47,29.5,88000.0,16.8171,16.8628,16.8171,16.8342,88000.0
2007-11-15 09:30:00,29.31,29.5,29.31,29.4,24400.0,16.7258,16.8342,16.7258,16.7772,24400.0
2007-11-15 09:35:00,29.4,29.52,29.37,29.52,16800.0,16.7772,16.8457,16.7601,16.8457,16800.0
2007-11-15 09:40:00,29.52,29.65,29.48,29.49,26200.0,16.8457,16.9198,16.8228,16.8285,26200.0
2007-11-15 09:45:00,29.49,29.51,29.43,29.51,28000.0,16.8285,16.8399,16.7943,16.8399,28000.0
2007-11-15 09:50:00,29.52,29.6,29.5,29.6,19800.0,16.8457,16.8913,16.8342,16.8913,19800.0
2007-11-15 09:55:00,29.6,29.66,29.55,29.58,30000.0,16.8913,16.9255,16.8628,16.8799,30000.0
2007-11-15 10:00:00,29.58,29.58,29.53,29.54,15800.0,16.8799,16.8799,16.8514,16.8571,15800.0
2007-11-15 10:05:00,29.56,29.58,29.54,29.58,18800.0,16.8685,16.8799,16.8571,16.8799,18800.0
2007-11-15 10:10:00,29.58,29.67,29.58,29.67,19400.0,16.8799,16.9313,16.8799,16.9313,19400.0
2007-11-15 10:15:00,29.67,29.7,29.66,29.68,23400.0,16.9313,16.9484,16.9255,16.937,23400.0
2007-11-15 10:20:00,29.67,29.71,29.67,29.71,19200.0,16.9313,16.9541,16.9313,16.9541,19200.0
2007-11-15 10:25:00,29.71,29.74,29.7,29.7,14800.0,16.9541,16.9712,16.9484,16.9484,14800.0
2007-11-15 10:30:00,29.7,29.7,29.64,29.67,30400.0,16.9484,16.9484,16.9141,16.9313,30400.0
2007-11-15 10:35:00,29.67,29.73,29.67,29.71,21800.0,16.9313,16.9655,16.9313,16.9541,21800.0
2007-11-15 10:40:00,29.7,29.73,29.68,29.72,14200.0,16.9484,16.9655,16.937,16.9598,14200.0
2007-11-15 10:45:00,29.72,29.73,29.67,29.68,16800.0,16.9598,16.9655,16.9313,16.937,16800.0
2007-11-15 10:50:00,29.68,29.68,29.64,29.64,27200.0,16.937,16.937,16.9141,16.9141,27200.0
2007-11-15 10:55:00,29.64,29.65,29.61,29.62,21200.0,16.9141,16.9198,16.897,16.9027,21200.0
2007-11-15 11:00:00,29.63,29.63,29.58,29.59,45200.0,16.9084,16.9084,16.8799,16.8856,45200.0
2007-11-15 11:05:00,29.59,29.6,29.59,29.6,17600.0,16.8856,16.8913,16.8856,16.8913,17600.0
2007-11-15 11:10:00,29.6,29.61,29.58,29.6,17200.0,16.8913,16.897,16.8799,16.8913,17200.0
2007-11-15 11:15:00,29.59,29.6,29.55,29.55,13800.0,16.8856,16.8913,16.8628,16.8628,13800.0
2007-11-15 11:20:00,29.54,29.55,29.53,29.54,17800.0,16.8571,16.8628,16.8514,16.8571,17800.0
2007-11-15 11:25:00,29.54,29.54,29.5,29.52,14800.0,16.8571,16.8571,16.8342,16.8457,14800.0
2007-11-15 11:30:00,29.53,29.57,29.51,29.56,21200.0,16.8514,16.8742,16.8399,16.8685,21200.0
2007-11-15 11:35:00,29.56,29.61,29.56,29.6,11600.0,16.8685,16.897,16.8685,16.8913,11600.0
2007-11-15 11:40:00,29.6,29.61,29.54,29.55,12400.0,16.8913,16.897,16.8571,16.8628,12400.0
2007-11-15 11:45:00,29.56,29.61,29.56,29.61,10000.0,16.8685,16.897,16.8685,16.897,10000.0
2007-11-15 11:50:00,29.61,29.61,29.53,29.55,14200.0,16.897,16.897,16.8514,16.8628,14200.0
2007-11-15 11:55:00,29.55,29.62,29.54,29.62,18200.0,16.8628,16.9027,16.8571,16.9027,18200.0
2007-11-15 12:00:00,29.62,29.65,29.61,29.61,63000.0,16.9027,16.9198,16.897,16.897,63000.0
2007-11-15 12:05:00,29.61,29.65,29.6,29.65,59600.0,16.897,16.9198,16.8913,16.9198,59600.0
2007-11-15 12:10:00,29.67,29.71,29.67,29.68,25800.0,16.9313,16.9541,16.9313,16.937,25800.0
2007-11-15 12:15:00,29.68,29.72,29.66,29.68,25000.0,16.937,16.9598,16.9255,16.937,25000.0
2007-11-15 12:20:00,29.7,29.74,29.68,29.73,26000.0,16.9484,16.9712,16.937,16.9655,26000.0
2007-11-15 12:25:00,29.73,29.75,29.68,29.69,15200.0,16.9655,16.9769,16.937,16.9427,15200.0
2007-11-15 12:30:00,29.69,29.73,29.67,29.72,32000.0,16.9427,16.9655,16.9313,16.9598,32000.0
2007-11-15 12:35:00,29.71,29.77,29.7,29.72,24000.0,16.9541,16.9883,16.9484,16.9598,24000.0
2007-11-15 12:40:00,29.74,29.74,29.68,29.7,14200.0,16.9712,16.9712,16.937,16.9484,14200.0
2007-11-15 12:45:00,29.68,29.75,29.68,29.75,21200.0,16.937,16.9769,16.937,16.9769,21200.0
2007-11-15 12:50:00,29.77,29.77,29.68,29.7,11000.0,16.9883,16.9883,16.937,16.9484,11000.0
2007-11-15 12:55:00,29.7,29.72,29.68,29.72,4000.0,16.9484,16.9598,16.937,16.9598,4000.0
2007-11-15 13:00:00,29.72,29.72,29.68,29.71,6200.0,16.9598,16.9598,16.937,16.9541,6200.0
2007-11-15 13:05:00,29.71,29.72,29.69,29.69,4600.0,16.9541,16.9598,16.9427,16.9427,4600.0
2007-11-15 13:10:00,29.69,29.73,29.68,29.72,10000.0,16.9427,16.9655,16.937,16.9598,10000.0
2007-11-15 13:15:00,29.72,29.72,29.66,29.67,9000.0,16.9598,16.9598,16.9255,16.9313,9000.0
2007-11-15 13:20:00,29.66,29.68,29.65,29.68,11600.0,16.9255,16.937,16.9198,16.937,11600.0
2007-11-15 13:25:00,29.69,29.74,29.68,29.73,8200.0,16.9427,16.9712,16.937,16.9655,8200.0
2007-11-15 13:30:00,29.73,29.75,29.72,29.72,15400.0,16.9655,16.9769,16.9598,16.9598,15400.0
2007-11-15 13:35:00,29.73,29.73,29.67,29.67,7600.0,16.9655,16.9655,16.9313,16.9313,7600.0
2007-11-15 13:40:00,29.67,29.68,29.63,29.66,14800.0,16.9313,16.937,16.9084,16.9255,14800.0
2007-11-15 13:45:00,29.67,29.68,29.65,29.65,13800.0,16.9313,16.937,16.9198,16.9198,13800.0
2007-11-15 13:50:00,29.66,29.66,29.61,29.61,7000.0,16.9255,16.9255,16.897,16.897,7000.0
2007-11-15 13:55:00,29.62,29.63,29.59,29.62,7600.0,16.9027,16.9084,16.8856,16.9027,7600.0
2007-11-15 14:00:00,29.62,29.68,29.58,29.66,34600.0,16.9027,16.937,16.8799,16.9255,34600.0
2007-11-15 14:05:00,29.66,29.68,29.63,29.68,28200.0,16.9255,16.937,16.9084,16.937,28200.0
2007-11-15 14:10:00,29.67,29.73,29.65,29.68,38600.0,16.9313,16.9655,16.9198,16.937,38600.0
2007-11-15 14:15:00,29.68,29.69,29.66,29.68,24000.0,16.937,16.9427,16.9255,16.937,24000.0
2007-11-15 14:20:00,29.67,29.71,29.65,29.65,25600.0,16.9313,16.9541,16.9198,16.9198,25600.0
2007-11-15 14:25:00,29.65,29.7,29.65,29.68,12400.0,16.9198,16.9484,16.9198,16.937,12400.0
2007-11-15 14:30:00,29.68,29.7,29.66,29.68,13200.0,16.937,16.9484,16.9255,16.937,13200.0
2007-11-15 14:35:00,29.68,29.7,29.65,29.68,25800.0,16.937,16.9484,16.9198,16.937,25800.0
2007-11-15 14:40:00,29.67,29.68,29.59,29.61,27000.0,16.9313,16.937,16.8856,16.897,27000.0
2007-11-15 14:45:00,29.6,29.65,29.59,29.64,16200.0,16.8913,16.9198,16.8856,16.9141,16200.0
2007-11-15 14:50:00,29.63,29.66,29.61,29.63,24200.0,16.9084,16.9255,16.897,16.9084,24200.0
2007-11-15 14:55:00,29.63,29.68,29.61,29.64,39200.0,16.9084,16.937,16.897,16.9141,39200.0
2007-11-15 15:00:00,29.64,29.66,29.6,29.61,24600.0,16.9141,16.9255,16.8913,16.897,24600.0
2007-11-15 15:05:00,29.6,29.63,29.57,29.59,27000.0,16.8913,16.9084,16.8742,16.8856,27000.0
2007-11-15 15:10:00,29.59,29.63,29.56,29.62,24000.0,16.8856,16.9084,16.8685,16.9027,24000.0
2007-11-15 15:15:00,29.63,29.68,29.62,29.68,17400.0,16.9084,16.937,16.9027,16.937,17400.0
2007-11-15 15:20:00,29.67,29.7,29.64,29.64,18200.0,16.9313,16.9484,16.9141,16.9141,18200.0
2007-11-15 15:25:00,29.66,29.68,29.58,29.58,27600.0,16.9255,16.937,16.8799,16.8799,27600.0
2007-11-15 15:30:00,29.58,29.61,29.5,29.5,45400.0,16.8799,16.897,16.8342,16.8342,45400.0
2007-11-15 15:35:00,29.49,29.55,29.46,29.49,44600.0,16.8285,16.8628,16.8114,16.8285,44600.0
2007-11-15 15:40:00,29.47,29.53,29.45,29.46,44600.0,16.8171,16.8514,16.8057,16.8114,44600.0
2007-11-15 15:45:00,29.48,29.58,29.48,29.49,69800.0,16.8228,16.8799,16.8228,16.8285,69800.0
2007-11-15 15:50:00,29.49,29.54,29.43,29.48,57600.0,16.8285,16.8571,16.7943,16.8228,57600.0
2007-11-15 15:55:00,29.47,29.53,29.45,29.5,91400.0,16.8171,16.8514,16.8057,16.8342,91400.0
2007-11-16 09:30:00,29.71,29.75,29.55,29.55,301800.0,16.9541,16.9769,16.8628,16.8628,301800.0
2007-11-16 09:35:00,29.54,29.75,29.52,29.61,21400.0,16.8571,16.9769,16.8457,16.897,21400.0
2007-11-16 09:40:00,29.6,29.7,29.59,29.66,36400.0,16.8913,16.9484,16.8856,16.9255,36400.0
2007-11-16 09:45:00,29.65,29.71,29.58,29.71,132000.0,16.9198,16.9541,16.8799,16.9541,132000.0
2007-11-16 09:50:00,29.7,29.74,29.66,29.67,33000.0,16.9484,16.9712,16.9255,16.9313,33000.0
2007-11-16 09:55:00,29.68,29.74,29.62,29.64,30400.0,16.937,16.9712,16.9027,16.9141,30400.0
2007-11-16 10:00:00,29.64,29.71,29.61,29.65,39800.0,16.9141,16.9541,16.897,16.9198,39800.0
2007-11-16 10:05:00,29.66,29.68,29.61,29.66,31200.0,16.9255,16.937,16.897,16.9255,31200.0
2007-11-16 10:10:00,29.67,29.71,29.63,29.65,28600.0,16.9313,16.9541,16.9084,16.9198,28600.0
2007-11-16 10:15:00,29.63,29.7,29.61,29.69,32000.0,16.9084,16.9484,16.897,16.9427,32000.0
2007-11-16 10:20:00,29.68,29.68,29.63,29.64,22200.0,16.937,16.937,16.9084,16.9141,22200.0
2007-11-16 10:25:00,29.65,29.66,29.6,29.6,39400.0,16.9198,16.9255,16.8913,16.8913,39400.0
2007-11-16 10:30:00,29.61,29.61,29.57,29.57,25600.0,16.897,16.897,16.8742,16.8742,25600.0
2007-11-16 10:35:00,29.57,29.57,29.5,29.5,29800.0,16.8742,16.8742,16.8342,16.8342,29800.0
2007-11-16 10:40:00,29.53,29.59,29.53,29.57,23800.0,16.8514,16.8856,16.8514,16.8742,23800.0
2007-11-16 10:45:00,29.57,29.59,29.53,29.57,23400.0,16.8742,16.8856,16.8514,16.8742,23400.0
2007-11-16 10:50:00,29.57,29.67,29.57,29.62,16600.0,16.8742,16.9313,16.8742,16.9027,16600.0
2007-11-16 10:55:00,29.63,29.66,29.62,29.63,19200.0,16.9084,16.9255,16.9027,16.9084,19200.0
2007-11-16 11:00:00,29.64,29.71,29.64,29.68,18800.0,16.9141,16.9541,16.9141,16.937,18800.0
2007-11-16 11:05:00,29.68,29.71,29.66,29.66,9400.0,16.937,16.9541,16.9255,16.9255,9400.0
2007-11-16 11:10:00,29.66,29.68,29.63,29.67,10400.0,16.9255,16.937,16.9084,16.9313,10400.0
2007-11-16 11:15:00,29.67,29.69,29.66,29.67,13000.0,16.9313,16.9427,16.9255,16.9313,13000.0
2007-11-16 11:20:00,29.66,29.66,29.62,29.64,11400.0,16.9255,16.9255,16.9027,16.9141,11400.0
2007-11-16 11:25:00,29.65,29.65,29.48,29.49,19400.0,16.9198,16.9198,16.8228,16.8285,19400.0
2007-11-16 11:30:00,29.47,29.52,29.47,29.51,14000.0,16.8171,16.8457,16.8171,16.8399,14000.0
2007-11-16 11:35:00,29.49,29.53,29.47,29.48,17800.0,16.8285,16.8514,16.8171,16.8228,17800.0
2007-11-16 11:40:00,29.47,29.5,29.39,29.39,30000.0,16.8171,16.8342,16.7715,16.7715,30000.0
2007-11-16 11:45:00,29.39,29.42,29.36,29.41,24200.0,16.7715,16.7886,16.7544,16.7829,24200.0
2007-11-16 11:50:00,29.4,29.55,29.39,29.53,26400.0,16.7772,16.8628,16.7715,16.8514,26400.0
2007-11-16 11:55:00,29.51,29.53,29.49,29.5,16000.0,16.8399,16.8514,16.8285,16.8342,16000.0
2007-11-16 12:00:00,29.49,29.5,29.49,29.49,3800.0,16.8285,16.8342,16.8285,16.8285,3800.0
2007-11-16 12:05:00,29.49,29.55,29.49,29.55,16200.0,16.8285,16.8628,16.8285,16.8628,16200.0
2007-11-16 12:10:00,29.57,29.57,29.54,29.56,10600.0,16.8742,16.8742,16.8571,16.8685,10600.0
2007-11-16 12:15:00,29.57,29.61,29.54,29.59,25600.0,16.8742,16.897,16.8571,16.8856,25600.0
2007-11-16 12:20:00,29.58,29.58,29.54,29.56,8400.0,16.8799,16.8799,16.8571,16.8685,8400.0
2007-11-16 12:25:00,29.56,29.61,29.56,29.56,14400.0,16.8685,16.897,16.8685,16.8685,14400.0
2007-11-16 12:30:00,29.55,29.56,29.52,29.55,11600.0,16.8628,16.8685,16.8457,16.8628,11600.0
2007-11-16 12:35:00,29.56,29.6,29.53,29.55,16600.0,16.8685,16.8913,16.8514,16.8628,16600.0
2007-11-16 12:40:00,29.56,29.57,29.54,29.56,19200.0,16.8685,16.8742,16.8571,16.8685,19200.0
2007-11-16 12:45:00,29.55,29.56,29.54,29.55,18800.0,16.8628,16.8685,16.8571,16.8628,18800.0
2007-11-16 12:50:00,29.55,29.55,29.54,29.55,17400.0,16.8628,16.8628,16.8571,16.8628,17400.0
2007-11-16 12:55:00,29.54,29.54,29.53,29.54,20600.0,16.8571,16.8571,16.8514,16.8571,20600.0
2007-11-16 13:00:00,29.54,29.63,29.54,29.62,23200.0,16.8571,16.9084,16.8571,16.9027,23200.0
2007-11-16 13:05:00,29.63,29.65,29.61,29.64,12400.0,16.9084,16.9198,16.897,16.9141,12400.0
2007-11-16 13:10:00,29.64,29.65,29.61,29.65,13000.0,16.9141,16.9198,16.897,16.9198,13000.0
2007-11-16 13:15:00,29.65,29.68,29.64,29.66,26800.0,16.9198,16.937,16.9141,16.9255,26800.0
2007-11-16 13:20:00,29.65,29.66,29.65,29.66,23800.0,16.9198,16.9255,16.9198,16.9255,23800.0
2007-11-16 13:25:00,29.66,29.66,29.63,29.65,17200.0,16.9255,16.9255,16.9084,16.9198,17200.0
2007-11-16 13:30:00,29.66,29.73,29.66,29.7,27800.0,16.9255,16.9655,16.9255,16.9484,27800.0
2007-11-16 13:35:00,29.71,29.71,29.7,29.7,30600.0,16.9541,16.9541,16.9484,16.9484,30600.0
2007-11-16 13:40:00,29.7,29.73,29.7,29.72,44200.0,16.9484,16.9655,16.9484,16.9598,44200.0
2007-11-16 13:45:00,29.73,29.73,29.71,29.71,13000.0,16.9655,16.9655,16.9541,16.9541,13000.0
2007-11-16 13:50:00,29.71,29.73,29.68,29.7,31400.0,16.9541,16.9655,16.937,16.9484,31400.0
2007-11-16 13:55:00,29.7,29.73,29.68,29.72,56200.0,16.9484,16.9655,16.937,16.9598,56200.0
2007-11-16 14:00:00,29.71,29.72,29.68,29.72,58800.0,16.9541,16.9598,16.937,16.9598,58800.0
2007-11-16 14:05:00,29.72,29.72,29.66,29.7,72200.0,16.9598,16.9598,16.9255,16.9484,72200.0
2007-11-16 14:10:00,29.68,29.72,29.66,29.67,37800.0,16.937,16.9598,16.9255,16.9313,37800.0
2007-11-16 14:15:00,29.67,29.72,29.61,29.71,81200.0,16.9313,16.9598,16.897,16.9541,81200.0
2007-11-16 14:20:00,29.71,29.73,29.68,29.68,52000.0,16.9541,16.9655,16.937,16.937,52000.0
2007-11-16 14:25:00,29.68,29.76,29.67,29.73,54000.0,16.937,16.9826,16.9313,16.9655,54000.0
2007-11-16 14:30:00,29.73,29.78,29.65,29.66,89600.0,16.9655,16.994,16.9198,16.9255,89600.0
2007-11-16 14:35:00,29.66,29.66,29.5,29.5,76000.0,16.9255,16.9255,16.8342,16.8342,76000.0
2007-11-16 14:40:00,29.52,29.55,29.51,29.54,34000.0,16.8457,16.8628,16.8399,16.8571,34000.0
2007-11-16 14:45:00,29.55,29.59,29.5,29.58,73000.0,16.8628,16.8856,16.8342,16.8799,73000.0
2007-11-16 14:50:00,29.58,29.63,29.57,29.61,68000.0,16.8799,16.9084,16.8742,16.897,68000.0
2007-11-16 14:55:00,29.61,29.71,29.61,29.71,59400.0,16.897,16.9541,16.897,16.9541,59400.0
2007-11-16 15:00:00,29.71,29.74,29.68,29.7,77400.0,16.9541,16.9712,16.937,16.9484,77400.0
2007-11-16 15:05:00,29.7,29.77,29.7,29.73,83600.0,16.9484,16.9883,16.9484,16.9655,83600.0
2007-11-16 15:10:00,29.73,29.75,29.71,29.75,45000.0,16.9655,16.9769,16.9541,16.9769,45000.0
2007-11-16 15:15:00,29.76,29.86,29.75,29.8,105200.0,16.9826,17.0397,16.9769,17.0054,105200.0
2007-11-16 15:20:00,29.81,29.85,29.78,29.81,30400.0,17.0111,17.034,16.994,17.0111,30400.0
2007-11-16 15:25:00,29.8,29.86,29.76,29.86,70400.0,17.0054,17.0397,16.9826,17.0397,70400.0
2007-11-16 15:30:00,29.85,29.86,29.79,29.79,63400.0,17.034,17.0397,16.9997,16.9997,63400.0
2007-11-16 15:35:00,29.79,29.8,29.75,29.76,82400.0,16.9997,17.0054,16.9769,16.9826,82400.0
2007-11-16 15:40:00,29.76,29.87,29.76,29.87,72600.0,16.9826,17.0454,16.9826,17.0454,72600.0
2007-11-16 15:45:00,29.87,30.01,29.86,30.01,80200.0,17.0454,17.1253,17.0397,17.1253,80200.0
2007-11-16 15:50:00,30.01,30.03,29.95,30.03,72600.0,17.1253,17.1367,17.091,17.1367,72600.0
2007-11-16 15:55:00,30.03,30.05,29.99,30.05,114000.0,17.1367,17.1481,17.1139,17.1481,114000.0
2007-11-19 09:30:00,29.95,30.18,29.81,30.18,47000.0,17.091,17.2223,17.0111,17.2223,47000.0
2007-11-19 09:35:00,30.16,30.22,30.09,30.21,58000.0,17.2109,17.2451,17.1709,17.2394,58000.0
2007-11-19 09:40:00,30.22,30.25,30.11,30.19,65400.0,17.2451,17.2622,17.1823,17.228,65400.0
2007-11-19 09:45:00,30.18,30.24,30.15,30.21,29400.0,17.2223,17.2565,17.2052,17.2394,29400.0
2007-11-19 09:50:00,30.21,30.22,30.14,30.22,30800.0,17.2394,17.2451,17.1995,17.2451,30800.0
2007-11-19 09:55:00,30.21,30.25,30.18,30.18,28400.0,17.2394,17.2622,17.2223,17.2223,28400.0
2007-11-19 10:00:00,30.16,30.31,30.12,30.3,43000.0,17.2109,17.2965,17.188,17.2908,43000.0
2007-11-19 10:05:00,30.29,30.3,30.24,30.28,50200.0,17.2851,17.2908,17.2565,17.2794,50200.0
2007-11-19 10:10:00,30.28,30.35,30.17,30.17,128000.0,17.2794,17.3193,17.2166,17.2166,128000.0
2007-11-19 10:15:00,30.17,30.22,30.16,30.21,57800.0,17.2166,17.2451,17.2109,17.2394,57800.0
2007-11-19 10:20:00,30.22,30.37,30.22,30.36,28800.0,17.2451,17.3307,17.2451,17.325,28800.0
2007-11-19 10:25:00,30.34,30.39,30.34,30.38,37800.0,17.3136,17.3421,17.3136,17.3364,37800.0
2007-11-19 10:30:00,30.37,30.38,30.3,30.32,50200.0,17.3307,17.3364,17.2908,17.3022,50200.0
2007-11-19 10:35:00,30.31,30.33,30.28,30.3,29400.0,17.2965,17.3079,17.2794,17.2908,29400.0
2007-11-19 10:40:00,30.29,30.38,30.29,30.36,27400.0,17.2851,17.3364,17.2851,17.325,27400.0
2007-11-19 10:45:00,30.36,30.38,30.35,30.38,14800.0,17.325,17.3364,17.3193,17.3364,14800.0
2007-11-19 10:50:00,30.38,30.38,30.24,30.24,13200.0,17.3364,17.3364,17.2565,17.2565,13200.0
2007-11-19 10:55:00,30.23,30.25,30.18,30.19,23400.0,17.2508,17.2622,17.2223,17.228,23400.0
2007-11-19 11:00:00,30.2,30.23,30.18,30.2,13000.0,17.2337,17.2508,17.2223,17.2337,13000.0
2007-11-19 11:05:00,30.2,30.22,30.19,30.22,9400.0,17.2337,17.2451,17.228,17.2451,9400.0
2007-11-19 11:10:00,30.21,30.23,30.2,30.22,13000.0,17.2394,17.2508,17.2337,17.2451,13000.0
2007-11-19 11:15:00,30.21,30.27,30.21,30.27,12800.0,17.2394,17.2736,17.2394,17.2736,12800.0
2007-11-19 11:20:00,30.26,30.29,30.25,30.28,17400.0,17.2679,17.2851,17.2622,17.2794,17400.0
2007-11-19 11:25:00,30.29,30.3,30.24,30.24,8600.0,17.2851,17.2908,17.2565,17.2565,8600.0
2007-11-19 11:30:00,30.24,30.24,30.19,30.22,15800.0,17.2565,17.2565,17.228,17.2451,15800.0
2007-11-19 11:35:00,30.2,30.22,30.18,30.22,15000.0,17.2337,17.2451,17.2223,17.2451,15000.0
2007-11-19 11:40:00,30.22,30.23,30.2,30.21,9800.0,17.2451,17.2508,17.2337,17.2394,9800.0
2007-11-19 11:45:00,30.21,30.21,30.16,30.17,11800.0,17.2394,17.2394,17.2109,17.2166,11800.0
2007-11-19 11:50:00,30.17,30.2,30.16,30.17,18000.0,17.2166,17.2337,17.2109,17.2166,18000.0
2007-11-19 11:55:00,30.16,30.17,30.11,30.12,21800.0,17.2109,17.2166,17.1823,17.188,21800.0
2007-11-19 12:00:00,30.13,30.21,30.11,30.2,34600.0,17.1938,17.2394,17.1823,17.2337,34600.0
2007-11-19 12:05:00,30.21,30.26,30.2,30.25,21200.0,17.2394,17.2679,17.2337,17.2622,21200.0
2007-11-19 12:10:00,30.25,30.27,30.24,30.24,32600.0,17.2622,17.2736,17.2565,17.2565,32600.0
2007-11-19 12:15:00,30.24,30.32,30.24,30.32,30200.0,17.2565,17.3022,17.2565,17.3022,30200.0
2007-11-19 12:20:00,30.32,30.33,30.31,30.32,18400.0,17.3022,17.3079,17.2965,17.3022,18400.0
2007-11-19 12:25:00,30.32,30.34,30.32,30.34,25000.0,17.3022,17.3136,17.3022,17.3136,25000.0
2007-11-19 12:30:00,30.34,30.35,30.33,30.35,33800.0,17.3136,17.3193,17.3079,17.3193,33800.0
2007-11-19 12:35:00,30.35,30.37,30.35,30.37,34800.0,17.3193,17.3307,17.3193,17.3307,34800.0
2007-11-19 12:40:00,30.37,30.39,30.36,30.38,53000.0,17.3307,17.3421,17.325,17.3364,53000.0
2007-11-19 12:45:00,30.38,30.41,30.36,30.38,33600.0,17.3364,17.3535,17.325,17.3364,33600.0
2007-11-19 12:50:00,30.39,30.39,30.33,30.33,41000.0,17.3421,17.3421,17.3079,17.3079,41000.0
2007-11-19 12:55:00,30.33,30.37,30.32,30.36,26200.0,17.3079,17.3307,17.3022,17.325,26200.0
2007-11-19 13:00:00,30.36,30.39,30.33,30.33,50400.0,17.325,17.3421,17.3079,17.3079,50400.0
2007-11-19 13:05:00,30.33,30.34,30.31,30.32,47000.0,17.3079,17.3136,17.2965,17.3022,47000.0
2007-11-19 13:10:00,30.32,30.32,30.25,30.27,49800.0,17.3022,17.3022,17.2622,17.2736,49800.0
2007-11-19 13:15:00,30.28,30.28,30.23,30.24,35400.0,17.2794,17.2794,17.2508,17.2565,35400.0
2007-11-19 13:20:00,30.24,30.27,30.23,30.27,55000.0,17.2565,17.2736,17.2508,17.2736,55000.0
2007-11-19 13:25:00,30.27,30.35,30.26,30.35,30800.0,17.2736,17.3193,17.2679,17.3193,30800.0
2007-11-19 13:30:00,30.35,30.37,30.33,30.35,35000.0,17.3193,17.3307,17.3079,17.3193,35000.0
2007-11-19 13:35:00,30.34,30.39,30.34,30.39,18600.0,17.3136,17.3421,17.3136,17.3421,18600.0
2007-11-19 13:40:00,30.39,30.39,30.34,30.37,38000.0,17.3421,17.3421,17.3136,17.3307,38000.0
2007-11-19 13:45:00,30.38,30.4,30.35,30.37,38000.0,17.3364,17.3478,17.3193,17.3307,38000.0
2007-11-19 13:50:00,30.38,30.39,30.35,30.36,38400.0,17.3364,17.3421,17.3193,17.325,38400.0
2007-11-19 13:55:00,30.35,30.36,30.3,30.33,45200.0,17.3193,17.325,17.2908,17.3079,45200.0
2007-11-19 14:00:00,30.33,30.4,30.32,30.39,39600.0,17.3079,17.3478,17.3022,17.3421,39600.0
2007-11-19 14:05:00,30.39,30.47,30.36,30.46,58400.0,17.3421,17.3878,17.325,17.3821,58400.0
2007-11-19 14:10:00,30.47,30.49,30.46,30.48,40800.0,17.3878,17.3992,17.3821,17.3935,40800.0
2007-11-19 14:15:00,30.48,30.52,30.44,30.5,72400.0,17.3935,17.4163,17.3707,17.4049,72400.0
2007-11-19 14:20:00,30.49,30.5,30.45,30.48,71000.0,17.3992,17.4049,17.3764,17.3935,71000.0
2007-11-19 14:25:00,30.47,30.49,30.47,30.48,42000.0,17.3878,17.3992,17.3878,17.3935,42000.0
2007-11-19 14:30:00,30.49,30.49,30.45,30.48,59800.0,17.3992,17.3992,17.3764,17.3935,59800.0
2007-11-19 14:35:00,30.48,30.56,30.47,30.55,78200.0,17.3935,17.4391,17.3878,17.4334,78200.0
2007-11-19 14:40:00,30.56,30.59,30.55,30.58,60200.0,17.4391,17.4563,17.4334,17.4505,60200.0
2007-11-19 14:45:00,30.58,30.61,30.56,30.61,100800.0,17.4505,17.4677,17.4391,17.4677,100800.0
2007-11-19 14:50:00,30.61,30.61,30.56,30.57,67600.0,17.4677,17.4677,17.4391,17.4448,67600.0
2007-11-19 14:55:00,30.57,30.58,30.51,30.54,37600.0,17.4448,17.4505,17.4106,17.4277,37600.0
2007-11-19 15:00:00,30.54,30.56,30.5,30.52,75400.0,17.4277,17.4391,17.4049,17.4163,75400.0
2007-11-19 15:05:00,30.52,30.54,30.49,30.5,91600.0,17.4163,17.4277,17.3992,17.4049,91600.0
2007-11-19 15:10:00,30.5,30.57,30.5,30.52,84400.0,17.4049,17.4448,17.4049,17.4163,84400.0
2007-11-19 15:15:00,30.53,30.58,30.5,30.52,52800.0,17.422,17.4505,17.4049,17.4163,52800.0
2007-11-19 15:20:00,30.52,30.57,30.5,30.51,57600.0,17.4163,17.4448,17.4049,17.4106,57600.0
2007-11-19 15:25:00,30.5,30.52,30.49,30.5,96200.0,17.4049,17.4163,17.3992,17.4049,96200.0
2007-11-19 15:30:00,30.5,30.52,30.46,30.47,93600.0,17.4049,17.4163,17.3821,17.3878,93600.0
2007-11-19 15:35:00,30.46,30.47,30.4,30.4,51600.0,17.3821,17.3878,17.3478,17.3478,51600.0
2007-11-19 15:40:00,30.41,30.42,30.38,30.4,69200.0,17.3535,17.3592,17.3364,17.3478,69200.0
2007-11-19 15:45:00,30.4,30.43,30.38,30.43,53000.0,17.3478,17.3649,17.3364,17.3649,53000.0
2007-11-19 15:50:00,30.43,30.46,30.42,30.46,49400.0,17.3649,17.3821,17.3592,17.3821,49400.0
2007-11-19 15:55:00,30.46,30.48,30.43,30.44,71400.0,17.3821,17.3935,17.3649,17.3707,71400.0
2007-11-20 09:30:00,30.5,30.51,30.29,30.5,36000.0,17.4049,17.4106,17.2851,17.4049,36000.0
2007-11-20 09:35:00,30.49,30.57,30.4,30.57,43000.0,17.3992,17.4448,17.3478,17.4448,43000.0
2007-11-20 09:40:00,30.58,30.66,30.56,30.6,46400.0,17.4505,17.4962,17.4391,17.462,46400.0
2007-11-20 09:45:00,30.6,30.7,30.6,30.65,122600.0,17.462,17.519,17.462,17.4905,122600.0
2007-11-20 09:50:00,30.65,30.65,30.56,30.59,69200.0,17.4905,17.4905,17.4391,17.4563,69200.0
2007-11-20 09:55:00,30.6,30.6,30.41,30.43,35200.0,17.462,17.462,17.3535,17.3649,35200.0
2007-11-20 10:00:00,30.43,30.5,30.43,30.47,32400.0,17.3649,17.4049,17.3649,17.3878,32400.0
2007-11-20 10:05:00,30.45,30.56,30.43,30.56,45200.0,17.3764,17.4391,17.3649,17.4391,45200.0
2007-11-20 10:10:00,30.55,30.61,30.53,30.6,62600.0,17.4334,17.4677,17.422,17.462,62600.0
2007-11-20 10:15:00,30.6,30.63,30.57,30.58,36000.0,17.462,17.4791,17.4448,17.4505,36000.0
2007-11-20 10:20:00,30.59,30.6,30.58,30.59,37000.0,17.4563,17.462,17.4505,17.4563,37000.0
2007-11-20 10:25:00,30.59,30.6,30.58,30.59,13200.0,17.4563,17.462,17.4505,17.4563,13200.0
2007-11-20 10:30:00,30.6,30.6,30.57,30.6,29400.0,17.462,17.462,17.4448,17.462,29400.0
2007-11-20 10:35:00,30.6,30.65,30.6,30.61,73400.0,17.462,17.4905,17.462,17.4677,73400.0
2007-11-20 10:40:00,30.61,30.61,30.56,30.57,42200.0,17.4677,17.4677,17.4391,17.4448,42200.0
2007-11-20 10:45:00,30.57,30.6,30.57,30.59,44200.0,17.4448,17.462,17.4448,17.4563,44200.0
2007-11-20 10:50:00,30.59,30.59,30.56,30.56,16000.0,17.4563,17.4563,17.4391,17.4391,16000.0
2007-11-20 10:55:00,30.57,30.58,30.55,30.58,17600.0,17.4448,17.4505,17.4334,17.4505,17600.0
2007-11-20 11:00:00,30.57,30.64,30.56,30.61,12400.0,17.4448,17.4848,17.4391,17.4677,12400.0
2007-11-20 11:05:00,30.63,30.63,30.6,30.62,10600.0,17.4791,17.4791,17.462,17.4734,10600.0
2007-11-20 11:10:00,30.63,30.63,30.55,30.56,25800.0,17.4791,17.4791,17.4334,17.4391,25800.0
2007-11-20 11:15:00,30.56,30.56,30.53,30.53,27000.0,17.4391,17.4391,17.422,17.422,27000.0
2007-11-20 11:20:00,30.53,30.55,30.47,30.48,23400.0,17.422,17.4334,17.3878,17.3935,23400.0
2007-11-20 11:25:00,30.47,30.5,30.47,30.48,6800.0,17.3878,17.4049,17.3878,17.3935,6800.0
2007-11-20 11:30:00,30.47,30.52,30.47,30.5,14800.0,17.3878,17.4163,17.3878,17.4049,14800.0
2007-11-20 11:35:00,30.5,30.59,30.48,30.59,23400.0,17.4049,17.4563,17.3935,17.4563,23400.0
2007-11-20 11:40:00,30.59,30.61,30.57,30.57,15400.0,17.4563,17.4677,17.4448,17.4448,15400.0
2007-11-20 11:45:00,30.56,30.56,30.54,30.55,39800.0,17.4391,17.4391,17.4277,17.4334,39800.0
2007-11-20 11:50:00,30.54,30.56,30.53,30.55,17600.0,17.4277,17.4391,17.422,17.4334,17600.0
2007-11-20 11:55:00,30.54,30.55,30.5,30.52,17400.0,17.4277,17.4334,17.4049,17.4163,17400.0
2007-11-20 12:00:00,30.52,30.53,30.49,30.49,22000.0,17.4163,17.422,17.3992,17.3992,22000.0
2007-11-20 12:05:00,30.48,30.5,30.48,30.49,9800.0,17.3935,17.4049,17.3935,17.3992,9800.0
2007-11-20 12:10:00,30.5,30.5,30.44,30.49,19200.0,17.4049,17.4049,17.3707,17.3992,19200.0
2007-11-20 12:15:00,30.49,30.5,30.49,30.49,8200.0,17.3992,17.4049,17.3992,17.3992,8200.0
2007-11-20 12:20:00,30.5,30.5,30.48,30.49,5000.0,17.4049,17.4049,17.3935,17.3992,5000.0
2007-11-20 12:25:00,30.5,30.51,30.48,30.48,7000.0,17.4049,17.4106,17.3935,17.3935,7000.0
2007-11-20 12:30:00,30.49,30.49,30.35,30.36,19600.0,17.3992,17.3992,17.3193,17.325,19600.0
2007-11-20 12:35:00,30.37,30.41,30.34,30.4,12800.0,17.3307,17.3535,17.3136,17.3478,12800.0
2007-11-20 12:40:00,30.39,30.39,30.33,30.34,23000.0,17.3421,17.3421,17.3079,17.3136,23000.0
2007-11-20 12:45:00,30.3,30.43,30.3,30.42,12600.0,17.2908,17.3649,17.2908,17.3592,12600.0
2007-11-20 12:50:00,30.42,30.47,30.41,30.46,11400.0,17.3592,17.3878,17.3535,17.3821,11400.0
2007-11-20 12:55:00,30.48,30.48,30.42,30.46,12800.0,17.3935,17.3935,17.3592,17.3821,12800.0
2007-11-20 13:00:00,30.46,30.49,30.41,30.42,190200.0,17.3821,17.3992,17.3535,17.3592,190200.0
2007-11-20 13:05:00,30.42,30.46,30.38,30.42,35200.0,17.3592,17.3821,17.3364,17.3592,35200.0
2007-11-20 13:10:00,30.42,30.42,30.33,30.34,32400.0,17.3592,17.3592,17.3079,17.3136,32400.0
2007-11-20 13:15:00,30.34,30.5,30.34,30.5,61800.0,17.3136,17.4049,17.3136,17.4049,61800.0
2007-11-20 13:20:00,30.48,30.53,30.47,30.5,40800.0,17.3935,17.422,17.3878,17.4049,40800.0
2007-11-20 13:25:00,30.49,30.49,30.35,30.4,21200.0,17.3992,17.3992,17.3193,17.3478,21200.0
2007-11-20 13:30:00,30.41,30.48,30.4,30.43,15600.0,17.3535,17.3935,17.3478,17.3649,15600.0
2007-11-20 13:35:00,30.43,30.5,30.43,30.45,22600.0,17.3649,17.4049,17.3649,17.3764,22600.0
2007-11-20 13:40:00,30.43,30.44,30.36,30.36,15600.0,17.3649,17.3707,17.325,17.325,15600.0
2007-11-20 13:45:00,30.38,30.44,30.38,30.43,9400.0,17.3364,17.3707,17.3364,17.3649,9400.0
2007-11-20 13:50:00,30.42,30.43,30.36,30.36,411800.0,17.3592,17.3649,17.325,17.325,411800.0
2007-11-20 13:55:00,30.36,30.45,30.34,30.34,34600.0,17.325,17.3764,17.3136,17.3136,34600.0
2007-11-20 14:00:00,30.35,30.42,30.25,30.4,80800.0,17.3193,17.3592,17.2622,17.3478,80800.0
2007-11-20 14:05:00,30.39,30.4,30.28,30.34,32800.0,17.3421,17.3478,17.2794,17.3136,32800.0
2007-11-20 14:10:00,30.33,30.36,30.25,30.36,38600.0,17.3079,17.325,17.2622,17.325,38600.0
2007-11-20 14:15:00,30.34,30.5,30.33,30.48,36400.0,17.3136,17.4049,17.3079,17.3935,36400.0
2007-11-20 14:20:00,30.48,30.5,30.3,30.32,32800.0,17.3935,17.4049,17.2908,17.3022,32800.0
2007-11-20 14:25:00,30.32,30.33,30.25,30.33,56000.0,17.3022,17.3079,17.2622,17.3079,56000.0
2007-11-20 14:30:00,30.32,30.45,30.32,30.44,75200.0,17.3022,17.3764,17.3022,17.3707,75200.0
2007-11-20 14:35:00,30.41,30.47,30.31,30.43,54600.0,17.3535,17.3878,17.2965,17.3649,54600.0
2007-11-20 14:40:00,30.42,30.45,30.39,30.4,28600.0,17.3592,17.3764,17.3421,17.3478,28600.0
2007-11-20 14:45:00,30.41,30.52,30.38,30.48,26600.0,17.3535,17.4163,17.3364,17.3935,26600.0
2007-11-20 14:50:00,30.48,30.52,30.36,30.36,31600.0,17.3935,17.4163,17.325,17.325,31600.0
2007-11-20 14:55:00,30.35,30.37,30.33,30.33,43200.0,17.3193,17.3307,17.3079,17.3079,43200.0
2007-11-20 15:00:00,30.32,30.37,30.32,30.37,33200.0,17.3022,17.3307,17.3022,17.3307,33200.0
2007-11-20 15:05:00,30.36,30.39,30.31,30.35,38400.0,17.325,17.3421,17.2965,17.3193,38400.0
2007-11-20 15:10:00,30.35,30.43,30.33,30.38,33800.0,17.3193,17.3649,17.3079,17.3364,33800.0
2007-11-20 15:15:00,30.39,30.41,30.35,30.36,54800.0,17.3421,17.3535,17.3193,17.325,54800.0
2007-11-20 15:20:00,30.36,30.42,30.35,30.39,62600.0,17.325,17.3592,17.3193,17.3421,62600.0
2007-11-20 15:25:00,30.41,30.5,30.41,30.47,76200.0,17.3535,17.4049,17.3535,17.3878,76200.0
2007-11-20 15:30:00,30.47,30.56,30.46,30.53,60400.0,17.3878,17.4391,17.3821,17.422,60400.0
2007-11-20 15:35:00,30.54,30.58,30.51,30.54,72200.0,17.4277,17.4505,17.4106,17.4277,72200.0
2007-11-20 15:40:00,30.55,30.69,30.54,30.63,58000.0,17.4334,17.5133,17.4277,17.4791,58000.0
2007-11-20 15:45:00,30.63,30.65,30.58,30.61,46200.0,17.4791,17.4905,17.4505,17.4677,46200.0
2007-11-20 15:50:00,30.6,30.63,30.48,30.48,70800.0,17.462,17.4791,17.3935,17.3935,70800.0
2007-11-20 15:55:00,30.48,30.56,30.48,30.56,62600.0,17.3935,17.4391,17.3935,17.4391,62600.0
2007-11-21 09:30:00,30.27,30.5,30.25,30.48,43000.0,17.2736,17.4049,17.2622,17.3935,43000.0
2007-11-21 09:35:00,30.5,30.58,30.48,30.48,30200.0,17.4049,17.4505,17.3935,17.3935,30200.0
2007-11-21 09:40:00,30.46,30.54,30.42,30.52,21400.0,17.3821,17.4277,17.3592,17.4163,21400.0
2007-11-21 09:45:00,30.52,30.54,30.49,30.54,18600.0,17.4163,17.4277,17.3992,17.4277,18600.0
2007-11-21 09:50:00,30.55,30.57,30.47,30.51,14400.0,17.4334,17.4448,17.3878,17.4106,14400.0
2007-11-21 09:55:00,30.53,30.64,30.53,30.61,41000.0,17.422,17.4848,17.422,17.4677,41000.0
2007-11-21 10:00:00,30.61,30.68,30.6,30.63,57000.0,17.4677,17.5076,17.462,17.4791,57000.0
2007-11-21 10:05:00,30.66,30.71,30.64,30.68,33400.0,17.4962,17.5247,17.4848,17.5076,33400.0
2007-11-21 10:10:00,30.69,30.76,30.68,30.75,26600.0,17.5133,17.5533,17.5076,17.5476,26600.0
2007-11-21 10:15:00,30.74,30.81,30.71,30.71,21600.0,17.5419,17.5818,17.5247,17.5247,21600.0
2007-11-21 10:20:00,30.7,30.7,30.61,30.61,12000.0,17.519,17.519,17.4677,17.4677,12000.0
2007-11-21 10:25:00,30.61,30.64,30.59,30.62,12600.0,17.4677,17.4848,17.4563,17.4734,12600.0
2007-11-21 10:30:00,30.64,30.64,30.48,30.48,22600.0,17.4848,17.4848,17.3935,17.3935,22600.0
2007-11-21 10:35:00,30.48,30.6,30.47,30.57,26000.0,17.3935,17.462,17.3878,17.4448,26000.0
2007-11-21 10:40:00,30.57,30.6,30.53,30.6,7000.0,17.4448,17.462,17.422,17.462,7000.0
2007-11-21 10:45:00,30.59,30.63,30.55,30.61,8400.0,17.4563,17.4791,17.4334,17.4677,8400.0
2007-11-21 10:50:00,30.63,30.63,30.54,30.54,15800.0,17.4791,17.4791,17.4277,17.4277,15800.0
2007-11-21 10:55:00,30.55,30.6,30.54,30.59,9200.0,17.4334,17.462,17.4277,17.4563,9200.0
2007-11-21 11:00:00,30.58,30.59,30.52,30.56,16800.0,17.4505,17.4563,17.4163,17.4391,16800.0
2007-11-21 11:05:00,30.58,30.59,30.54,30.55,17800.0,17.4505,17.4563,17.4277,17.4334,17800.0
2007-11-21 11:10:00,30.55,30.58,30.51,30.54,86000.0,17.4334,17.4505,17.4106,17.4277,86000.0
2007-11-21 11:15:00,30.54,30.56,30.53,30.55,13600.0,17.4277,17.4391,17.422,17.4334,13600.0
2007-11-21 11:20:00,30.54,30.54,30.46,30.54,16200.0,17.4277,17.4277,17.3821,17.4277,16200.0
2007-11-21 11:25:00,30.53,30.58,30.5,30.57,14800.0,17.422,17.4505,17.4049,17.4448,14800.0
2007-11-21 11:30:00,30.58,30.58,30.52,30.54,11200.0,17.4505,17.4505,17.4163,17.4277,11200.0
2007-11-21 11:35:00,30.55,30.6,30.53,30.57,14400.0,17.4334,17.462,17.422,17.4448,14400.0
2007-11-21 11:40:00,30.58,30.58,30.5,30.5,13800.0,17.4505,17.4505,17.4049,17.4049,13800.0
2007-11-21 11:45:00,30.51,30.54,30.44,30.46,12800.0,17.4106,17.4277,17.3707,17.3821,12800.0
2007-11-21 11:50:00,30.46,30.48,30.45,30.46,7000.0,17.3821,17.3935,17.3764,17.3821,7000.0
2007-11-21 11:55:00,30.47,30.47,30.42,30.43,10400.0,17.3878,17.3878,17.3592,17.3649,10400.0
2007-11-21 12:00:00,30.43,30.47,30.43,30.43,15400.0,17.3649,17.3878,17.3649,17.3649,15400.0
2007-11-21 12:05:00,30.41,30.43,30.37,30.39,60200.0,17.3535,17.3649,17.3307,17.3421,60200.0
2007-11-21 12:10:00,30.39,30.43,30.39,30.43,18400.0,17.3421,17.3649,17.3421,17.3649,18400.0
2007-11-21 12:15:00,30.41,30.47,30.4,30.42,15000.0,17.3535,17.3878,17.3478,17.3592,15000.0
2007-11-21 12:20:00,30.4,30.41,30.36,30.4,11000.0,17.3478,17.3535,17.325,17.3478,11000.0
2007-11-21 12:25:00,30.39,30.44,30.39,30.39,11400.0,17.3421,17.3707,17.3421,17.3421,11400.0
2007-11-21 12:30:00,30.39,30.43,30.39,30.42,12600.0,17.3421,17.3649,17.3421,17.3592,12600.0
2007-11-21 12:35:00,30.42,30.46,30.39,30.44,15200.0,17.3592,17.3821,17.3421,17.3707,15200.0
2007-11-21 12:40:00,30.43,30.49,30.42,30.47,11400.0,17.3649,17.3992,17.3592,17.3878,11400.0
2007-11-21 12:45:00,30.47,30.48,30.43,30.45,10800.0,17.3878,17.3935,17.3649,17.3764,10800.0
2007-11-21 12:50:00,30.45,30.46,30.41,30.46,17000.0,17.3764,17.3821,17.3535,17.3821,17000.0
2007-11-21 12:55:00,30.49,30.55,30.49,30.5,15400.0,17.3992,17.4334,17.3992,17.4049,15400.0
2007-11-21 13:00:00,30.5,30.55,30.48,30.5,17400.0,17.4049,17.4334,17.3935,17.4049,17400.0
2007-11-21 13:05:00,30.5,30.5,30.43,30.46,10000.0,17.4049,17.4049,17.3649,17.3821,10000.0
2007-11-21 13:10:00,30.45,30.5,30.45,30.48,7800.0,17.3764,17.4049,17.3764,17.3935,7800.0
2007-11-21 13:15:00,30.47,30.47,30.43,30.43,9400.0,17.3878,17.3878,17.3649,17.3649,9400.0
2007-11-21 13:20:00,30.43,30.48,30.42,30.43,18600.0,17.3649,17.3935,17.3592,17.3649,18600.0
2007-11-21 13:25:00,30.43,30.46,30.42,30.46,38800.0,17.3649,17.3821,17.3592,17.3821,38800.0
2007-11-21 13:30:00,30.43,30.45,30.3,30.36,70800.0,17.3649,17.3764,17.2908,17.325,70800.0
2007-11-21 13:35:00,30.35,30.38,30.35,30.35,36600.0,17.3193,17.3364,17.3193,17.3193,36600.0
2007-11-21 13:40:00,30.35,30.42,30.35,30.4,78400.0,17.3193,17.3592,17.3193,17.3478,78400.0
2007-11-21 13:45:00,30.4,30.42,30.38,30.42,12400.0,17.3478,17.3592,17.3364,17.3592,12400.0
2007-11-21 13:50:00,30.42,30.42,30.36,30.38,14600.0,17.3592,17.3592,17.325,17.3364,14600.0
2007-11-21 13:55:00,30.38,30.45,30.38,30.43,18200.0,17.3364,17.3764,17.3364,17.3649,18200.0
2007-11-21 14:00:00,30.43,30.43,30.37,30.42,14400.0,17.3649,17.3649,17.3307,17.3592,14400.0
2007-11-21 14:05:00,30.42,30.43,30.38,30.41,11600.0,17.3592,17.3649,17.3364,17.3535,11600.0
2007-11-21 14:10:00,30.41,30.43,30.38,30.4,10200.0,17.3535,17.3649,17.3364,17.3478,10200.0
2007-11-21 14:15:00,30.4,30.43,30.4,30.4,18200.0,17.3478,17.3649,17.3478,17.3478,18200.0
2007-11-21 14:20:00,30.41,30.43,30.39,30.4,18200.0,17.3535,17.3649,17.3421,17.3478,18200.0
2007-11-21 14:25:00,30.38,30.42,30.36,30.39,15400.0,17.3364,17.3592,17.325,17.3421,15400.0
2007-11-21 14:30:00,30.39,30.43,30.38,30.42,22800.0,17.3421,17.3649,17.3364,17.3592,22800.0
2007-11-21 14:35:00,30.42,30.42,30.4,30.41,38400.0,17.3592,17.3592,17.3478,17.3535,38400.0
2007-11-21 14:40:00,30.41,30.43,30.4,30.4,69200.0,17.3535,17.3649,17.3478,17.3478,69200.0
2007-11-21 14:45:00,30.4,30.43,30.4,30.42,24000.0,17.3478,17.3649,17.3478,17.3592,24000.0
2007-11-21 14:50:00,30.43,30.43,30.4,30.43,19200.0,17.3649,17.3649,17.3478,17.3649,19200.0
2007-11-21 14:55:00,30.43,30.49,30.43,30.49,22200.0,17.3649,17.3992,17.3649,17.3992,22200.0
2007-11-21 15:00:00,30.48,30.53,30.47,30.48,30200.0,17.3935,17.422,17.3878,17.3935,30200.0
2007-11-21 15:05:00,30.47,30.49,30.42,30.42,31600.0,17.3878,17.3992,17.3592,17.3592,31600.0
2007-11-21 15:10:00,30.42,30.46,30.39,30.43,61600.0,17.3592,17.3821,17.3421,17.3649,61600.0
2007-11-21 15:15:00,30.42,30.44,30.38,30.39,54400.0,17.3592,17.3707,17.3364,17.3421,54400.0
2007-11-21 15:20:00,30.39,30.43,30.38,30.43,38200.0,17.3421,17.3649,17.3364,17.3649,38200.0
2007-11-21 15:25:00,30.43,30.43,30.39,30.41,38600.0,17.3649,17.3649,17.3421,17.3535,38600.0
2007-11-21 15:30:00,30.4,30.41,30.36,30.38,58400.0,17.3478,17.3535,17.325,17.3364,58400.0
2007-11-21 15:35:00,30.38,30.42,30.38,30.4,58800.0,17.3364,17.3592,17.3364,17.3478,58800.0
2007-11-21 15:40:00,30.39,30.4,30.36,30.4,49000.0,17.3421,17.3478,17.325,17.3478,49000.0
2007-11-21 15:45:00,30.4,30.46,30.4,30.41,33200.0,17.3478,17.3821,17.3478,17.3535,33200.0
2007-11-21 15:50:00,30.4,30.41,30.39,30.4,55800.0,17.3478,17.3535,17.3421,17.3478,55800.0
2007-11-21 15:55:00,30.4,30.41,30.31,30.31,228000.0,17.3478,17.3535,17.2965,17.2965,228000.0
2007-11-23 09:30:00,30.25,30.45,30.17,30.35,59800.0,17.2622,17.3764,17.2166,17.3193,59800.0
2007-11-23 09:35:00,30.35,30.38,30.18,30.18,19400.0,17.3193,17.3364,17.2223,17.2223,19400.0
2007-11-23 09:40:00,30.18,30.27,30.17,30.21,23400.0,17.2223,17.2736,17.2166,17.2394,23400.0
2007-11-23 09:45:00,30.21,30.25,30.08,30.16,21200.0,17.2394,17.2622,17.1652,17.2109,21200.0
2007-11-23 09:50:00,30.17,30.17,30.03,30.06,18800.0,17.2166,17.2166,17.1367,17.1538,18800.0
2007-11-23 09:55:00,30.05,30.08,30.0,30.07,17400.0,17.1481,17.1652,17.1196,17.1595,17400.0
2007-11-23 10:00:00,30.08,30.09,30.05,30.06,10600.0,17.1652,17.1709,17.1481,17.1538,10600.0
2007-11-23 10:05:00,30.06,30.08,30.04,30.04,8400.0,17.1538,17.1652,17.1424,17.1424,8400.0
2007-11-23 10:10:00,30.04,30.04,30.02,30.02,16800.0,17.1424,17.1424,17.131,17.131,16800.0
2007-11-23 10:15:00,30.02,30.09,30.0,30.06,24600.0,17.131,17.1709,17.1196,17.1538,24600.0
2007-11-23 10:20:00,30.07,30.07,30.05,30.06,9800.0,17.1595,17.1595,17.1481,17.1538,9800.0
2007-11-23 10:25:00,30.05,30.06,30.03,30.03,10200.0,17.1481,17.1538,17.1367,17.1367,10200.0
2007-11-23 10:30:00,30.03,30.06,30.0,30.05,15200.0,17.1367,17.1538,17.1196,17.1481,15200.0
2007-11-23 10:35:00,30.05,30.06,30.03,30.05,18600.0,17.1481,17.1538,17.1367,17.1481,18600.0
2007-11-23 10:40:00,30.05,30.08,30.05,30.07,13800.0,17.1481,17.1652,17.1481,17.1595,13800.0
2007-11-23 10:45:00,30.08,30.11,30.08,30.11,11600.0,17.1652,17.1823,17.1652,17.1823,11600.0
2007-11-23 10:50:00,30.11,30.13,30.04,30.07,60600.0,17.1823,17.1938,17.1424,17.1595,60600.0
2007-11-23 10:55:00,30.07,30.08,30.04,30.08,33800.0,17.1595,17.1652,17.1424,17.1652,33800.0
2007-11-23 11:00:00,30.08,30.11,30.07,30.09,18200.0,17.1652,17.1823,17.1595,17.1709,18200.0
2007-11-23 11:05:00,30.09,30.09,30.07,30.08,5000.0,17.1709,17.1709,17.1595,17.1652,5000.0
2007-11-23 11:10:00,30.07,30.08,30.07,30.07,4000.0,17.1595,17.1652,17.1595,17.1595,4000.0
2007-11-23 11:15:00,30.07,30.07,30.06,30.06,8000.0,17.1595,17.1595,17.1538,17.1538,8000.0
2007-11-23 11:20:00,30.06,30.06,30.05,30.05,18200.0,17.1538,17.1538,17.1481,17.1481,18200.0
2007-11-23 11:25:00,30.05,30.09,30.05,30.08,7600.0,17.1481,17.1709,17.1481,17.1652,7600.0
2007-11-23 11:30:00,30.07,30.1,30.06,30.1,14400.0,17.1595,17.1766,17.1538,17.1766,14400.0
2007-11-23 11:35:00,30.1,30.15,30.07,30.15,11800.0,17.1766,17.2052,17.1595,17.2052,11800.0
2007-11-23 11:40:00,30.16,30.24,30.15,30.24,13800.0,17.2109,17.2565,17.2052,17.2565,13800.0
2007-11-23 11:45:00,30.24,30.24,30.21,30.21,8200.0,17.2565,17.2565,17.2394,17.2394,8200.0
2007-11-23 11:50:00,30.21,30.26,30.21,30.26,10000.0,17.2394,17.2679,17.2394,17.2679,10000.0
2007-11-23 11:55:00,30.27,30.28,30.25,30.25,11800.0,17.2736,17.2794,17.2622,17.2622,11800.0
2007-11-23 12:00:00,30.27,30.27,30.25,30.25,7600.0,17.2736,17.2736,17.2622,17.2622,7600.0
2007-11-23 12:05:00,30.24,30.25,30.21,30.22,17600.0,17.2565,17.2622,17.2394,17.2451,17600.0
2007-11-23 12:10:00,30.22,30.24,30.22,30.24,10600.0,17.2451,17.2565,17.2451,17.2565,10600.0
2007-11-23 12:15:00,30.24,30.28,30.23,30.27,18600.0,17.2565,17.2794,17.2508,17.2736,18600.0
2007-11-23 12:20:00,30.28,30.31,30.25,30.27,13400.0,17.2794,17.2965,17.2622,17.2736,13400.0
2007-11-23 12:25:00,30.27,30.3,30.27,30.29,12400.0,17.2736,17.2908,17.2736,17.2851,12400.0
2007-11-23 12:30:00,30.29,30.31,30.27,30.27,18600.0,17.2851,17.2965,17.2736,17.2736,18600.0
2007-11-23 12:35:00,30.27,30.27,30.21,30.21,16800.0,17.2736,17.2736,17.2394,17.2394,16800.0
2007-11-23 12:40:00,30.21,30.28,30.19,30.28,14000.0,17.2394,17.2794,17.228,17.2794,14000.0
2007-11-23 12:45:00,30.28,30.3,30.22,30.27,18000.0,17.2794,17.2908,17.2451,17.2736,18000.0
2007-11-23 12:50:00,30.25,30.27,30.24,30.24,34400.0,17.2622,17.2736,17.2565,17.2565,34400.0
2007-11-23 12:55:00,30.24,30.27,30.19,30.27,41400.0,17.2565,17.2736,17.228,17.2736,41400.0
2007-11-26 09:30:00,30.23,30.5,30.15,30.48,44800.0,17.2508,17.4049,17.2052,17.3935,44800.0
2007-11-26 09:35:00,30.51,30.63,30.49,30.61,30200.0,17.4106,17.4791,17.3992,17.4677,30200.0
2007-11-26 09:40:00,30.6,30.68,30.55,30.65,31400.0,17.462,17.5076,17.4334,17.4905,31400.0
2007-11-26 09:45:00,30.64,30.7,30.62,30.67,54400.0,17.4848,17.519,17.4734,17.5019,54400.0
2007-11-26 09:50:00,30.68,30.7,30.15,30.61,24600.0,17.5076,17.519,17.2052,17.4677,24600.0
2007-11-26 09:55:00,30.61,30.66,30.61,30.65,19400.0,17.4677,17.4962,17.4677,17.4905,19400.0
2007-11-26 10:00:00,30.66,30.66,30.5,30.54,28400.0,17.4962,17.4962,17.4049,17.4277,28400.0
2007-11-26 10:05:00,30.56,30.57,30.48,30.49,18000.0,17.4391,17.4448,17.3935,17.3992,18000.0
2007-11-26 10:10:00,30.46,30.5,30.44,30.49,10400.0,17.3821,17.4049,17.3707,17.3992,10400.0
2007-11-26 10:15:00,30.48,30.48,30.43,30.45,10800.0,17.3935,17.3935,17.3649,17.3764,10800.0
2007-11-26 10:20:00,30.45,30.5,30.43,30.44,18200.0,17.3764,17.4049,17.3649,17.3707,18200.0
2007-11-26 10:25:00,30.43,30.48,30.39,30.39,14200.0,17.3649,17.3935,17.3421,17.3421,14200.0
2007-11-26 10:30:00,30.39,30.45,30.39,30.44,19200.0,17.3421,17.3764,17.3421,17.3707,19200.0
2007-11-26 10:35:00,30.43,30.46,30.42,30.43,14400.0,17.3649,17.3821,17.3592,17.3649,14400.0
2007-11-26 10:40:00,30.42,30.44,30.4,30.42,18400.0,17.3592,17.3707,17.3478,17.3592,18400.0
2007-11-26 10:45:00,30.43,30.46,30.41,30.46,10400.0,17.3649,17.3821,17.3535,17.3821,10400.0
2007-11-26 10:50:00,30.46,30.52,30.46,30.5,15000.0,17.3821,17.4163,17.3821,17.4049,15000.0
2007-11-26 10:55:00,30.5,30.52,30.49,30.5,14600.0,17.4049,17.4163,17.3992,17.4049,14600.0
2007-11-26 11:00:00,30.5,30.58,30.5,30.57,17400.0,17.4049,17.4505,17.4049,17.4448,17400.0
2007-11-26 11:05:00,30.56,30.59,30.56,30.56,11400.0,17.4391,17.4563,17.4391,17.4391,11400.0
2007-11-26 11:10:00,30.56,30.56,30.48,30.48,20600.0,17.4391,17.4391,17.3935,17.3935,20600.0
2007-11-26 11:15:00,30.47,30.55,30.46,30.54,16400.0,17.3878,17.4334,17.3821,17.4277,16400.0
2007-11-26 11:20:00,30.54,30.54,30.47,30.48,22600.0,17.4277,17.4277,17.3878,17.3935,22600.0
2007-11-26 11:25:00,30.49,30.5,30.46,30.48,10600.0,17.3992,17.4049,17.3821,17.3935,10600.0
2007-11-26 11:30:00,30.46,30.5,30.43,30.49,13400.0,17.3821,17.4049,17.3649,17.3992,13400.0
2007-11-26 11:35:00,30.49,30.5,30.48,30.5,17200.0,17.3992,17.4049,17.3935,17.4049,17200.0
2007-11-26 11:40:00,30.5,30.5,30.48,30.5,19600.0,17.4049,17.4049,17.3935,17.4049,19600.0
2007-11-26 11:45:00,30.5,30.52,30.48,30.5,27400.0,17.4049,17.4163,17.3935,17.4049,27400.0
2007-11-26 11:50:00,30.5,30.52,30.49,30.5,67800.0,17.4049,17.4163,17.3992,17.4049,67800.0
2007-11-26 11:55:00,30.5,30.52,30.49,30.49,63000.0,17.4049,17.4163,17.3992,17.3992,63000.0
2007-11-26 12:00:00,30.49,30.54,30.49,30.52,24200.0,17.3992,17.4277,17.3992,17.4163,24200.0
2007-11-26 12:05:00,30.52,30.53,30.49,30.51,20400.0,17.4163,17.422,17.3992,17.4106,20400.0
2007-11-26 12:10:00,30.52,30.55,30.49,30.49,17600.0,17.4163,17.4334,17.3992,17.3992,17600.0
2007-11-26 12:15:00,30.49,30.53,30.47,30.47,73200.0,17.3992,17.422,17.3878,17.3878,73200.0
2007-11-26 12:20:00,30.46,30.49,30.41,30.45,31200.0,17.3821,17.3992,17.3535,17.3764,31200.0
2007-11-26 12:25:00,30.46,30.52,30.45,30.5,11600.0,17.3821,17.4163,17.3764,17.4049,11600.0
2007-11-26 12:30:00,30.49,30.5,30.47,30.47,6200.0,17.3992,17.4049,17.3878,17.3878,6200.0
2007-11-26 12:35:00,30.47,30.49,30.47,30.47,14000.0,17.3878,17.3992,17.3878,17.3878,14000.0
2007-11-26 12:40:00,30.44,30.5,30.42,30.5,24400.0,17.3707,17.4049,17.3592,17.4049,24400.0
2007-11-26 12:45:00,30.51,30.52,30.46,30.49,24200.0,17.4106,17.4163,17.3821,17.3992,24200.0
2007-11-26 12:50:00,30.48,30.54,30.48,30.52,14600.0,17.3935,17.4277,17.3935,17.4163,14600.0
2007-11-26 12:55:00,30.51,30.56,30.5,30.56,9600.0,17.4106,17.4391,17.4049,17.4391,9600.0
2007-11-26 13:00:00,30.54,30.57,30.51,30.57,20200.0,17.4277,17.4448,17.4106,17.4448,20200.0
2007-11-26 13:05:00,30.57,30.61,30.56,30.56,31400.0,17.4448,17.4677,17.4391,17.4391,31400.0
2007-11-26 13:10:00,30.56,30.61,30.54,30.57,25400.0,17.4391,17.4677,17.4277,17.4448,25400.0
2007-11-26 13:15:00,30.57,30.57,30.55,30.56,12600.0,17.4448,17.4448,17.4334,17.4391,12600.0
2007-11-26 13:20:00,30.56,30.58,30.55,30.57,13000.0,17.4391,17.4505,17.4334,17.4448,13000.0
2007-11-26 13:25:00,30.56,30.57,30.55,30.57,24800.0,17.4391,17.4448,17.4334,17.4448,24800.0
2007-11-26 13:30:00,30.56,30.6,30.56,30.58,31200.0,17.4391,17.462,17.4391,17.4505,31200.0
2007-11-26 13:35:00,30.58,30.6,30.56,30.58,16600.0,17.4505,17.462,17.4391,17.4505,16600.0
2007-11-26 13:40:00,30.59,30.6,30.56,30.56,26000.0,17.4563,17.462,17.4391,17.4391,26000.0
2007-11-26 13:45:00,30.57,30.6,30.55,30.58,51400.0,17.4448,17.462,17.4334,17.4505,51400.0
2007-11-26 13:50:00,30.57,30.6,30.53,30.55,91200.0,17.4448,17.462,17.422,17.4334,91200.0
2007-11-26 13:55:00,30.56,30.59,30.54,30.57,75200.0,17.4391,17.4563,17.4277,17.4448,75200.0
2007-11-26 14:00:00,30.56,30.6,30.55,30.58,61600.0,17.4391,17.462,17.4334,17.4505,61600.0
2007-11-26 14:05:00,30.58,30.61,30.56,30.6,41200.0,17.4505,17.4677,17.4391,17.462,41200.0
2007-11-26 14:10:00,30.61,30.62,30.55,30.59,69400.0,17.4677,17.4734,17.4334,17.4563,69400.0
2007-11-26 14:15:00,30.59,30.6,30.56,30.6,23200.0,17.4563,17.462,17.4391,17.462,23200.0
2007-11-26 14:20:00,30.6,30.61,30.57,30.57,20600.0,17.462,17.4677,17.4448,17.4448,20600.0
2007-11-26 14:25:00,30.57,30.6,30.53,30.53,29000.0,17.4448,17.462,17.422,17.422,29000.0
2007-11-26 14:30:00,30.52,30.56,30.5,30.53,39200.0,17.4163,17.4391,17.4049,17.422,39200.0
2007-11-26 14:35:00,30.53,30.56,30.47,30.49,25200.0,17.422,17.4391,17.3878,17.3992,25200.0
2007-11-26 14:40:00,30.48,30.5,30.45,30.48,23600.0,17.3935,17.4049,17.3764,17.3935,23600.0
2007-11-26 14:45:00,30.48,30.51,30.45,30.47,18800.0,17.3935,17.4106,17.3764,17.3878,18800.0
2007-11-26 14:50:00,30.47,30.52,30.46,30.5,48400.0,17.3878,17.4163,17.3821,17.4049,48400.0
2007-11-26 14:55:00,30.5,30.52,30.48,30.5,32200.0,17.4049,17.4163,17.3935,17.4049,32200.0
2007-11-26 15:00:00,30.5,30.52,30.48,30.48,138800.0,17.4049,17.4163,17.3935,17.3935,138800.0
2007-11-26 15:05:00,30.5,30.54,30.47,30.49,98200.0,17.4049,17.4277,17.3878,17.3992,98200.0
2007-11-26 15:10:00,30.5,30.53,30.47,30.5,103600.0,17.4049,17.422,17.3878,17.4049,103600.0
2007-11-26 15:15:00,30.51,30.53,30.48,30.5,72200.0,17.4106,17.422,17.3935,17.4049,72200.0
2007-11-26 15:20:00,30.5,30.52,30.48,30.5,71800.0,17.4049,17.4163,17.3935,17.4049,71800.0
2007-11-26 15:25:00,30.5,30.51,30.48,30.49,65800.0,17.4049,17.4106,17.3935,17.3992,65800.0
2007-11-26 15:30:00,30.5,30.51,30.48,30.49,51400.0,17.4049,17.4106,17.3935,17.3992,51400.0
2007-11-26 15:35:00,30.49,30.51,30.48,30.5,66200.0,17.3992,17.4106,17.3935,17.4049,66200.0
2007-11-26 15:40:00,30.5,30.5,30.48,30.49,122800.0,17.4049,17.4049,17.3935,17.3992,122800.0
2007-11-26 15:45:00,30.49,30.5,30.48,30.49,182600.0,17.3992,17.4049,17.3935,17.3992,182600.0
2007-11-26 15:50:00,30.49,30.49,30.45,30.49,333400.0,17.3992,17.3992,17.3764,17.3992,333400.0
2007-11-26 15:55:00,30.49,30.49,30.44,30.49,414200.0,17.3992,17.3992,17.3707,17.3992,414200.0
2007-11-27 09:30:00,30.71,30.71,30.45,30.5,62400.0,17.5247,17.5247,17.3764,17.4049,62400.0
2007-11-27 09:35:00,30.49,30.75,30.48,30.56,65600.0,17.3992,17.5476,17.3935,17.4391,65600.0
2007-11-27 09:40:00,30.56,30.63,30.48,30.49,27200.0,17.4391,17.4791,17.3935,17.3992,27200.0
2007-11-27 09:45:00,30.48,30.56,30.45,30.53,62000.0,17.3935,17.4391,17.3764,17.422,62000.0
2007-11-27 09:50:00,30.52,30.59,30.47,30.57,64000.0,17.4163,17.4563,17.3878,17.4448,64000.0
2007-11-27 09:55:00,30.54,30.65,30.5,30.59,63800.0,17.4277,17.4905,17.4049,17.4563,63800.0
2007-11-27 10:00:00,30.6,30.6,30.46,30.5,24000.0,17.462,17.462,17.3821,17.4049,24000.0
2007-11-27 10:05:00,30.5,30.54,30.5,30.54,33200.0,17.4049,17.4277,17.4049,17.4277,33200.0
2007-11-27 10:10:00,30.53,30.55,30.5,30.52,42000.0,17.422,17.4334,17.4049,17.4163,42000.0
2007-11-27 10:15:00,30.53,30.53,30.48,30.5,47600.0,17.422,17.422,17.3935,17.4049,47600.0
2007-11-27 10:20:00,30.5,30.56,30.49,30.53,50600.0,17.4049,17.4391,17.3992,17.422,50600.0
2007-11-27 10:25:00,30.53,30.53,30.47,30.48,55000.0,17.422,17.422,17.3878,17.3935,55000.0
2007-11-27 10:30:00,30.48,30.52,30.48,30.5,42600.0,17.3935,17.4163,17.3935,17.4049,42600.0
2007-11-27 10:35:00,30.5,30.6,30.5,30.6,45400.0,17.4049,17.462,17.4049,17.462,45400.0
2007-11-27 10:40:00,30.6,30.61,30.59,30.61,20600.0,17.462,17.4677,17.4563,17.4677,20600.0
2007-11-27 10:45:00,30.61,30.65,30.59,30.63,41800.0,17.4677,17.4905,17.4563,17.4791,41800.0
2007-11-27 10:50:00,30.63,30.67,30.61,30.63,22800.0,17.4791,17.5019,17.4677,17.4791,22800.0
2007-11-27 10:55:00,30.64,30.68,30.64,30.65,25400.0,17.4848,17.5076,17.4848,17.4905,25400.0
2007-11-27 11:00:00,30.66,30.68,30.64,30.67,84200.0,17.4962,17.5076,17.4848,17.5019,84200.0
2007-11-27 11:05:00,30.67,30.68,30.61,30.61,32400.0,17.5019,17.5076,17.4677,17.4677,32400.0
2007-11-27 11:10:00,30.62,30.68,30.62,30.64,35800.0,17.4734,17.5076,17.4734,17.4848,35800.0
2007-11-27 11:15:00,30.64,30.71,30.64,30.67,38200.0,17.4848,17.5247,17.4848,17.5019,38200.0
2007-11-27 11:20:00,30.66,30.66,30.63,30.63,29400.0,17.4962,17.4962,17.4791,17.4791,29400.0
2007-11-27 11:25:00,30.63,30.69,30.63,30.64,27600.0,17.4791,17.5133,17.4791,17.4848,27600.0
2007-11-27 11:30:00,30.65,30.68,30.61,30.61,37600.0,17.4905,17.5076,17.4677,17.4677,37600.0
2007-11-27 11:35:00,30.61,30.64,30.58,30.59,44600.0,17.4677,17.4848,17.4505,17.4563,44600.0
2007-11-27 11:40:00,30.58,30.61,30.55,30.56,36800.0,17.4505,17.4677,17.4334,17.4391,36800.0
2007-11-27 11:45:00,30.55,30.58,30.54,30.56,17400.0,17.4334,17.4505,17.4277,17.4391,17400.0
2007-11-27 11:50:00,30.55,30.57,30.53,30.56,19800.0,17.4334,17.4448,17.422,17.4391,19800.0
2007-11-27 11:55:00,30.55,30.55,30.52,30.53,31800.0,17.4334,17.4334,17.4163,17.422,31800.0
2007-11-27 12:00:00,30.53,30.54,30.5,30.5,35000.0,17.422,17.4277,17.4049,17.4049,35000.0
2007-11-27 12:05:00,30.5,30.54,30.5,30.54,27600.0,17.4049,17.4277,17.4049,17.4277,27600.0
2007-11-27 12:10:00,30.54,30.54,30.5,30.5,33800.0,17.4277,17.4277,17.4049,17.4049,33800.0
2007-11-27 12:15:00,30.5,30.54,30.5,30.52,16800.0,17.4049,17.4277,17.4049,17.4163,16800.0
2007-11-27 12:20:00,30.52,30.54,30.5,30.54,52000.0,17.4163,17.4277,17.4049,17.4277,52000.0
2007-11-27 12:25:00,30.54,30.54,30.5,30.52,13000.0,17.4277,17.4277,17.4049,17.4163,13000.0
2007-11-27 12:30:00,30.53,30.63,30.53,30.61,29000.0,17.422,17.4791,17.422,17.4677,29000.0
2007-11-27 12:35:00,30.61,30.7,30.61,30.68,13600.0,17.4677,17.519,17.4677,17.5076,13600.0
2007-11-27 12:40:00,30.68,30.71,30.66,30.67,15600.0,17.5076,17.5247,17.4962,17.5019,15600.0
2007-11-27 12:45:00,30.68,30.74,30.67,30.72,12800.0,17.5076,17.5419,17.5019,17.5304,12800.0
2007-11-27 12:50:00,30.72,30.75,30.7,30.75,17200.0,17.5304,17.5476,17.519,17.5476,17200.0
2007-11-27 12:55:00,30.75,30.75,30.71,30.71,14400.0,17.5476,17.5476,17.5247,17.5247,14400.0
2007-11-27 13:00:00,30.71,30.73,30.69,30.69,14600.0,17.5247,17.5361,17.5133,17.5133,14600.0
2007-11-27 13:05:00,30.68,30.68,30.67,30.68,18200.0,17.5076,17.5076,17.5019,17.5076,18200.0
2007-11-27 13:10:00,30.68,30.68,30.6,30.62,13800.0,17.5076,17.5076,17.462,17.4734,13800.0
2007-11-27 13:15:00,30.62,30.67,30.57,30.58,30800.0,17.4734,17.5019,17.4448,17.4505,30800.0
2007-11-27 13:20:00,30.58,30.63,30.56,30.61,28400.0,17.4505,17.4791,17.4391,17.4677,28400.0
2007-11-27 13:25:00,30.61,30.66,30.59,30.61,13800.0,17.4677,17.4962,17.4563,17.4677,13800.0
2007-11-27 13:30:00,30.61,30.65,30.58,30.63,17200.0,17.4677,17.4905,17.4505,17.4791,17200.0
2007-11-27 13:35:00,30.63,30.66,30.61,30.64,18600.0,17.4791,17.4962,17.4677,17.4848,18600.0
2007-11-27 13:40:00,30.63,30.63,30.57,30.57,17800.0,17.4791,17.4791,17.4448,17.4448,17800.0
2007-11-27 13:45:00,30.57,30.61,30.55,30.59,16400.0,17.4448,17.4677,17.4334,17.4563,16400.0
2007-11-27 13:50:00,30.59,30.59,30.47,30.47,32200.0,17.4563,17.4563,17.3878,17.3878,32200.0
2007-11-27 13:55:00,30.48,30.54,30.46,30.53,32800.0,17.3935,17.4277,17.3821,17.422,32800.0
2007-11-27 14:00:00,30.52,30.53,30.47,30.48,91200.0,17.4163,17.422,17.3878,17.3935,91200.0
2007-11-27 14:05:00,30.48,30.53,30.48,30.5,25200.0,17.3935,17.422,17.3935,17.4049,25200.0
2007-11-27 14:10:00,30.51,30.54,30.5,30.52,34400.0,17.4106,17.4277,17.4049,17.4163,34400.0
2007-11-27 14:15:00,30.52,30.53,30.5,30.53,20600.0,17.4163,17.422,17.4049,17.422,20600.0
2007-11-27 14:20:00,30.52,30.55,30.5,30.53,29400.0,17.4163,17.4334,17.4049,17.422,29400.0
2007-11-27 14:25:00,30.52,30.53,30.48,30.5,33600.0,17.4163,17.422,17.3935,17.4049,33600.0
2007-11-27 14:30:00,30.5,30.53,30.48,30.5,38600.0,17.4049,17.422,17.3935,17.4049,38600.0
2007-11-27 14:35:00,30.53,30.53,30.48,30.51,131600.0,17.422,17.422,17.3935,17.4106,131600.0
2007-11-27 14:40:00,30.52,30.53,30.46,30.48,97800.0,17.4163,17.422,17.3821,17.3935,97800.0
2007-11-27 14:45:00,30.48,30.54,30.43,30.52,94200.0,17.3935,17.4277,17.3649,17.4163,94200.0
2007-11-27 14:50:00,30.53,30.57,30.49,30.51,41400.0,17.422,17.4448,17.3992,17.4106,41400.0
2007-11-27 14:55:00,30.5,30.56,30.5,30.54,39400.0,17.4049,17.4391,17.4049,17.4277,39400.0
2007-11-27 15:00:00,30.55,30.58,30.51,30.53,29200.0,17.4334,17.4505,17.4106,17.422,29200.0
2007-11-27 15:05:00,30.51,30.55,30.5,30.54,38200.0,17.4106,17.4334,17.4049,17.4277,38200.0
2007-11-27 15:10:00,30.53,30.64,30.53,30.56,42200.0,17.422,17.4848,17.422,17.4391,42200.0
2007-11-27 15:15:00,30.54,30.59,30.52,30.54,28200.0,17.4277,17.4563,17.4163,17.4277,28200.0
2007-11-27 15:20:00,30.53,30.57,30.5,30.51,37000.0,17.422,17.4448,17.4049,17.4106,37000.0
2007-11-27 15:25:00,30.52,30.55,30.47,30.54,75800.0,17.4163,17.4334,17.3878,17.4277,75800.0
2007-11-27 15:30:00,30.55,30.6,30.5,30.58,67600.0,17.4334,17.462,17.4049,17.4505,67600.0
2007-11-27 15:35:00,30.58,30.63,30.56,30.61,60800.0,17.4505,17.4791,17.4391,17.4677,60800.0
2007-11-27 15:40:00,30.61,30.68,30.59,30.67,40400.0,17.4677,17.5076,17.4563,17.5019,40400.0
2007-11-27 15:45:00,30.67,30.72,30.66,30.71,68200.0,17.5019,17.5304,17.4962,17.5247,68200.0
2007-11-27 15:50:00,30.71,30.72,30.63,30.69,70000.0,17.5247,17.5304,17.4791,17.5133,70000.0
2007-11-27 15:55:00,30.69,30.75,30.67,30.7,92200.0,17.5133,17.5476,17.5019,17.519,92200.0
2007-11-28 09:30:00,30.72,31.13,30.71,31.1,68800.0,17.5304,17.7644,17.5247,17.7473,68800.0
2007-11-28 09:35:00,31.07,31.07,30.92,31.0,36800.0,17.7302,17.7302,17.6446,17.6902,36800.0
2007-11-28 09:40:00,31.0,31.04,30.8,30.81,23400.0,17.6902,17.713,17.5761,17.5818,23400.0
2007-11-28 09:45:00,30.8,30.92,30.76,30.83,69000.0,17.5761,17.6446,17.5533,17.5932,69000.0
2007-11-28 09:50:00,30.84,31.03,30.84,30.97,50200.0,17.5989,17.7073,17.5989,17.6731,50200.0
2007-11-28 09:55:00,30.97,30.98,30.9,30.9,16800.0,17.6731,17.6788,17.6332,17.6332,16800.0
2007-11-28 10:00:00,30.87,30.92,30.81,30.84,35600.0,17.616,17.6446,17.5818,17.5989,35600.0
2007-11-28 10:05:00,30.83,30.86,30.8,30.83,35200.0,17.5932,17.6103,17.5761,17.5932,35200.0
2007-11-28 10:10:00,30.81,30.85,30.78,30.82,23800.0,17.5818,17.6046,17.5647,17.5875,23800.0
2007-11-28 10:15:00,30.81,30.83,30.77,30.78,33400.0,17.5818,17.5932,17.559,17.5647,33400.0
2007-11-28 10:20:00,30.78,30.82,30.75,30.8,41600.0,17.5647,17.5875,17.5476,17.5761,41600.0
2007-11-28 10:25:00,30.78,30.81,30.74,30.8,23600.0,17.5647,17.5818,17.5419,17.5761,23600.0
2007-11-28 10:30:00,30.8,30.81,30.73,30.76,28000.0,17.5761,17.5818,17.5361,17.5533,28000.0
2007-11-28 10:35:00,30.77,30.79,30.75,30.77,15400.0,17.559,17.5704,17.5476,17.559,15400.0
2007-11-28 10:40:00,30.78,30.81,30.77,30.79,38800.0,17.5647,17.5818,17.559,17.5704,38800.0
2007-11-28 10:45:00,30.8,30.82,30.75,30.77,40200.0,17.5761,17.5875,17.5476,17.559,40200.0
2007-11-28 10:50:00,30.77,30.77,30.73,30.73,21000.0,17.559,17.559,17.5361,17.5361,21000.0
2007-11-28 10:55:00,30.74,30.77,30.74,30.75,17000.0,17.5419,17.559,17.5419,17.5476,17000.0
2007-11-28 11:00:00,30.75,30.77,30.72,30.75,24600.0,17.5476,17.559,17.5304,17.5476,24600.0
2007-11-28 11:05:00,30.76,30.8,30.76,30.8,20800.0,17.5533,17.5761,17.5533,17.5761,20800.0
2007-11-28 11:10:00,30.8,30.88,30.8,30.84,40200.0,17.5761,17.6217,17.5761,17.5989,40200.0
2007-11-28 11:15:00,30.86,30.95,30.85,30.92,29200.0,17.6103,17.6617,17.6046,17.6446,29200.0
2007-11-28 11:20:00,30.93,30.93,30.8,30.83,45800.0,17.6503,17.6503,17.5761,17.5932,45800.0
2007-11-28 11:25:00,30.84,30.89,30.83,30.89,19400.0,17.5989,17.6274,17.5932,17.6274,19400.0
2007-11-28 11:30:00,30.89,30.91,30.88,30.89,16400.0,17.6274,17.6389,17.6217,17.6274,16400.0
2007-11-28 11:35:00,30.89,30.94,30.88,30.9,16400.0,17.6274,17.656,17.6217,17.6332,16400.0
2007-11-28 11:40:00,30.89,30.92,30.89,30.9,21800.0,17.6274,17.6446,17.6274,17.6332,21800.0
2007-11-28 11:45:00,30.91,30.92,30.89,30.91,3400.0,17.6389,17.6446,17.6274,17.6389,3400.0
2007-11-28 11:50:00,30.93,30.97,30.91,30.97,9400.0,17.6503,17.6731,17.6389,17.6731,9400.0
2007-11-28 11:55:00,30.97,31.0,30.96,30.97,40000.0,17.6731,17.6902,17.6674,17.6731,40000.0
2007-11-28 12:00:00,30.98,31.0,30.96,31.0,56200.0,17.6788,17.6902,17.6674,17.6902,56200.0
2007-11-28 12:05:00,31.0,31.0,30.98,30.98,44200.0,17.6902,17.6902,17.6788,17.6788,44200.0
2007-11-28 12:10:00,30.97,30.98,30.93,30.95,22800.0,17.6731,17.6788,17.6503,17.6617,22800.0
2007-11-28 12:15:00,30.95,30.98,30.95,30.97,26800.0,17.6617,17.6788,17.6617,17.6731,26800.0
2007-11-28 12:20:00,30.97,31.01,30.96,31.01,8400.0,17.6731,17.6959,17.6674,17.6959,8400.0
2007-11-28 12:25:00,31.01,31.01,30.99,31.0,4400.0,17.6959,17.6959,17.6845,17.6902,4400.0
2007-11-28 12:30:00,31.0,31.03,30.99,30.99,12800.0,17.6902,17.7073,17.6845,17.6845,12800.0
2007-11-28 12:35:00,30.99,31.0,30.99,30.99,5600.0,17.6845,17.6902,17.6845,17.6845,5600.0
2007-11-28 12:40:00,30.99,31.02,30.98,31.02,10400.0,17.6845,17.7016,17.6788,17.7016,10400.0
2007-11-28 12:45:00,31.02,31.04,31.0,31.02,14400.0,17.7016,17.713,17.6902,17.7016,14400.0
2007-11-28 12:50:00,31.01,31.03,31.0,31.01,8200.0,17.6959,17.7073,17.6902,17.6959,8200.0
2007-11-28 12:55:00,31.0,31.01,30.99,31.0,6400.0,17.6902,17.6959,17.6845,17.6902,6400.0
2007-11-28 13:00:00,31.02,31.02,30.99,31.01,8200.0,17.7016,17.7016,17.6845,17.6959,8200.0
2007-11-28 13:05:00,31.02,31.03,31.0,31.02,6200.0,17.7016,17.7073,17.6902,17.7016,6200.0
2007-11-28 13:10:00,31.02,31.05,31.0,31.03,9800.0,17.7016,17.7188,17.6902,17.7073,9800.0
2007-11-28 13:15:00,31.04,31.12,31.04,31.1,15000.0,17.713,17.7587,17.713,17.7473,15000.0
2007-11-28 13:20:00,31.12,31.16,31.11,31.14,20600.0,17.7587,17.7815,17.753,17.7701,20600.0
2007-11-28 13:25:00,31.15,31.15,31.11,31.13,15800.0,17.7758,17.7758,17.753,17.7644,15800.0
2007-11-28 13:30:00,31.13,31.14,31.1,31.13,27600.0,17.7644,17.7701,17.7473,17.7644,27600.0
2007-11-28 13:35:00,31.13,31.14,31.1,31.11,24000.0,17.7644,17.7701,17.7473,17.753,24000.0
2007-11-28 13:40:00,31.11,31.13,31.1,31.11,14000.0,17.753,17.7644,17.7473,17.753,14000.0
2007-11-28 13:45:00,31.11,31.11,31.07,31.1,22400.0,17.753,17.753,17.7302,17.7473,22400.0
2007-11-28 13:50:00,31.1,31.16,31.09,31.11,34200.0,17.7473,17.7815,17.7416,17.753,34200.0
2007-11-28 13:55:00,31.11,31.16,31.1,31.11,44000.0,17.753,17.7815,17.7473,17.753,44000.0
2007-11-28 14:00:00,31.11,31.18,31.11,31.15,46200.0,17.753,17.7929,17.753,17.7758,46200.0
2007-11-28 14:05:00,31.16,31.17,31.11,31.17,31800.0,17.7815,17.7872,17.753,17.7872,31800.0
2007-11-28 14:10:00,31.19,31.21,31.16,31.2,24800.0,17.7986,17.8101,17.7815,17.8044,24800.0
2007-11-28 14:15:00,31.2,31.23,31.18,31.21,41200.0,17.8044,17.8215,17.7929,17.8101,41200.0
2007-11-28 14:20:00,31.2,31.22,31.18,31.22,14200.0,17.8044,17.8158,17.7929,17.8158,14200.0
2007-11-28 14:25:00,31.21,31.23,31.19,31.22,31400.0,17.8101,17.8215,17.7986,17.8158,31400.0
2007-11-28 14:30:00,31.22,31.22,31.15,31.15,52800.0,17.8158,17.8158,17.7758,17.7758,52800.0
2007-11-28 14:35:00,31.15,31.19,31.12,31.14,19200.0,17.7758,17.7986,17.7587,17.7701,19200.0
2007-11-28 14:40:00,31.13,31.15,31.11,31.14,12600.0,17.7644,17.7758,17.753,17.7701,12600.0
2007-11-28 14:45:00,31.14,31.15,31.11,31.13,15400.0,17.7701,17.7758,17.753,17.7644,15400.0
2007-11-28 14:50:00,31.13,31.14,31.1,31.13,14800.0,17.7644,17.7701,17.7473,17.7644,14800.0
2007-11-28 14:55:00,31.11,31.16,31.11,31.13,38400.0,17.753,17.7815,17.753,17.7644,38400.0
2007-11-28 15:00:00,31.12,31.13,31.09,31.11,12400.0,17.7587,17.7644,17.7416,17.753,12400.0
2007-11-28 15:05:00,31.11,31.13,31.03,31.07,48600.0,17.753,17.7644,17.7073,17.7302,48600.0
2007-11-28 15:10:00,31.07,31.09,31.04,31.07,34200.0,17.7302,17.7416,17.713,17.7302,34200.0
2007-11-28 15:15:00,31.07,31.1,31.07,31.08,17000.0,17.7302,17.7473,17.7302,17.7359,17000.0
2007-11-28 15:20:00,31.09,31.14,31.07,31.1,46000.0,17.7416,17.7701,17.7302,17.7473,46000.0
2007-11-28 15:25:00,31.11,31.11,31.09,31.11,21200.0,17.753,17.753,17.7416,17.753,21200.0
2007-11-28 15:30:00,31.11,31.16,31.1,31.15,22000.0,17.753,17.7815,17.7473,17.7758,22000.0
2007-11-28 15:35:00,31.14,31.19,31.13,31.19,31600.0,17.7701,17.7986,17.7644,17.7986,31600.0
2007-11-28 15:40:00,31.2,31.2,31.11,31.11,69200.0,17.8044,17.8044,17.753,17.753,69200.0
2007-11-28 15:45:00,31.11,31.18,31.08,31.16,47000.0,17.753,17.7929,17.7359,17.7815,47000.0
2007-11-28 15:50:00,31.16,31.22,31.13,31.22,82200.0,17.7815,17.8158,17.7644,17.8158,82200.0
2007-11-28 15:55:00,31.22,31.24,31.2,31.22,150600.0,17.8158,17.8272,17.8044,17.8158,150600.0
2007-11-29 09:30:00,31.08,31.42,30.95,31.09,29800.0,17.7359,17.9299,17.6617,17.7416,29800.0
2007-11-29 09:35:00,31.09,31.13,31.03,31.08,21800.0,17.7416,17.7644,17.7073,17.7359,21800.0
2007-11-29 09:40:00,31.07,31.07,30.97,31.05,26400.0,17.7302,17.7302,17.6731,17.7188,26400.0
2007-11-29 09:45:00,31.03,31.03,30.95,30.99,20800.0,17.7073,17.7073,17.6617,17.6845,20800.0
2007-11-29 09:50:00,30.97,31.14,30.97,31.11,22000.0,17.6731,17.7701,17.6731,17.753,22000.0
2007-11-29 09:55:00,31.1,31.11,31.04,31.05,19200.0,17.7473,17.753,17.713,17.7188,19200.0
2007-11-29 10:00:00,31.06,31.11,30.97,30.97,34600.0,17.7245,17.753,17.6731,17.6731,34600.0
2007-11-29 10:05:00,30.97,30.99,30.82,30.85,21800.0,17.6731,17.6845,17.5875,17.6046,21800.0
2007-11-29 10:10:00,30.85,30.86,30.81,30.86,28400.0,17.6046,17.6103,17.5818,17.6103,28400.0
2007-11-29 10:15:00,30.86,30.91,30.86,30.91,16000.0,17.6103,17.6389,17.6103,17.6389,16000.0
2007-11-29 10:20:00,30.92,31.0,30.9,30.99,13800.0,17.6446,17.6902,17.6332,17.6845,13800.0
2007-11-29 10:25:00,30.99,31.0,30.97,30.97,28200.0,17.6845,17.6902,17.6731,17.6731,28200.0
2007-11-29 10:30:00,30.99,31.02,30.97,30.99,26000.0,17.6845,17.7016,17.6731,17.6845,26000.0
2007-11-29 10:35:00,30.99,31.11,30.98,31.08,63200.0,17.6845,17.753,17.6788,17.7359,63200.0
2007-11-29 10:40:00,31.07,31.1,31.06,31.08,45400.0,17.7302,17.7473,17.7245,17.7359,45400.0
2007-11-29 10:45:00,31.08,31.09,31.06,31.07,11800.0,17.7359,17.7416,17.7245,17.7302,11800.0
2007-11-29 10:50:00,31.08,31.1,31.06,31.1,10400.0,17.7359,17.7473,17.7245,17.7473,10400.0
2007-11-29 10:55:00,31.11,31.14,31.05,31.07,22200.0,17.753,17.7701,17.7188,17.7302,22200.0
2007-11-29 11:00:00,31.06,31.06,30.98,31.0,89600.0,17.7245,17.7245,17.6788,17.6902,89600.0
2007-11-29 11:05:00,31.0,31.05,31.0,31.02,10600.0,17.6902,17.7188,17.6902,17.7016,10600.0
2007-11-29 11:10:00,31.0,31.02,30.99,31.01,13800.0,17.6902,17.7016,17.6845,17.6959,13800.0
2007-11-29 11:15:00,31.02,31.03,30.97,30.99,11000.0,17.7016,17.7073,17.6731,17.6845,11000.0
2007-11-29 11:20:00,30.98,30.99,30.95,30.96,5600.0,17.6788,17.6845,17.6617,17.6674,5600.0
2007-11-29 11:25:00,30.94,31.0,30.94,30.98,8600.0,17.656,17.6902,17.656,17.6788,8600.0
2007-11-29 11:30:00,31.0,31.04,30.99,31.04,5000.0,17.6902,17.713,17.6845,17.713,5000.0
2007-11-29 11:35:00,31.05,31.08,31.03,31.05,20000.0,17.7188,17.7359,17.7073,17.7188,20000.0
2007-11-29 11:40:00,31.05,31.08,31.05,31.06,13600.0,17.7188,17.7359,17.7188,17.7245,13600.0
2007-11-29 11:45:00,31.07,31.11,31.07,31.07,20600.0,17.7302,17.753,17.7302,17.7302,20600.0
2007-11-29 11:50:00,31.07,31.07,31.02,31.02,11200.0,17.7302,17.7302,17.7016,17.7016,11200.0
2007-11-29 11:55:00,31.01,31.02,30.93,30.94,22800.0,17.6959,17.7016,17.6503,17.656,22800.0
2007-11-29 12:00:00,30.95,30.98,30.95,30.98,13200.0,17.6617,17.6788,17.6617,17.6788,13200.0
2007-11-29 12:05:00,30.97,31.06,30.97,31.06,26400.0,17.6731,17.7245,17.6731,17.7245,26400.0
2007-11-29 12:10:00,31.05,31.05,30.99,31.0,22600.0,17.7188,17.7188,17.6845,17.6902,22600.0
2007-11-29 12:15:00,31.0,31.03,31.0,31.01,11000.0,17.6902,17.7073,17.6902,17.6959,11000.0
2007-11-29 12:20:00,31.01,31.03,31.0,31.02,28800.0,17.6959,17.7073,17.6902,17.7016,28800.0
2007-11-29 12:25:00,31.03,31.08,31.02,31.08,9200.0,17.7073,17.7359,17.7016,17.7359,9200.0
2007-11-29 12:30:00,31.08,31.09,31.08,31.09,6400.0,17.7359,17.7416,17.7359,17.7416,6400.0
2007-11-29 12:35:00,31.09,31.11,31.08,31.1,11000.0,17.7416,17.753,17.7359,17.7473,11000.0
2007-11-29 12:40:00,31.1,31.14,31.1,31.12,15200.0,17.7473,17.7701,17.7473,17.7587,15200.0
2007-11-29 12:45:00,31.13,31.13,31.03,31.06,25000.0,17.7644,17.7644,17.7073,17.7245,25000.0
2007-11-29 12:50:00,31.06,31.07,31.03,31.04,16400.0,17.7245,17.7302,17.7073,17.713,16400.0
2007-11-29 12:55:00,31.04,31.08,30.99,31.0,15400.0,17.713,17.7359,17.6845,17.6902,15400.0
2007-11-29 13:00:00,31.0,31.04,30.95,30.96,12200.0,17.6902,17.713,17.6617,17.6674,12200.0
2007-11-29 13:05:00,30.95,31.03,30.95,31.02,14400.0,17.6617,17.7073,17.6617,17.7016,14400.0
2007-11-29 13:10:00,31.02,31.03,31.0,31.03,11400.0,17.7016,17.7073,17.6902,17.7073,11400.0
2007-11-29 13:15:00,31.02,31.04,30.99,31.0,10400.0,17.7016,17.713,17.6845,17.6902,10400.0
2007-11-29 13:20:00,31.01,31.05,30.98,31.04,27200.0,17.6959,17.7188,17.6788,17.713,27200.0
2007-11-29 13:25:00,31.05,31.06,31.03,31.05,14600.0,17.7188,17.7245,17.7073,17.7188,14600.0
2007-11-29 13:30:00,31.05,31.09,31.04,31.05,16000.0,17.7188,17.7416,17.713,17.7188,16000.0
2007-11-29 13:35:00,31.03,31.03,31.0,31.0,6400.0,17.7073,17.7073,17.6902,17.6902,6400.0
2007-11-29 13:40:00,31.0,31.0,30.95,30.99,14400.0,17.6902,17.6902,17.6617,17.6845,14400.0
2007-11-29 13:45:00,30.98,31.02,30.95,31.0,34200.0,17.6788,17.7016,17.6617,17.6902,34200.0
2007-11-29 13:50:00,30.99,31.07,30.99,31.06,16600.0,17.6845,17.7302,17.6845,17.7245,16600.0
2007-11-29 13:55:00,31.05,31.06,31.02,31.04,11400.0,17.7188,17.7245,17.7016,17.713,11400.0
2007-11-29 14:00:00,31.04,31.05,30.98,31.0,18200.0,17.713,17.7188,17.6788,17.6902,18200.0
2007-11-29 14:05:00,30.99,31.02,30.97,31.01,31800.0,17.6845,17.7016,17.6731,17.6959,31800.0
2007-11-29 14:10:00,31.01,31.06,31.0,31.05,21400.0,17.6959,17.7245,17.6902,17.7188,21400.0
2007-11-29 14:15:00,31.07,31.1,31.06,31.06,21400.0,17.7302,17.7473,17.7245,17.7245,21400.0
2007-11-29 14:20:00,31.06,31.1,31.05,31.08,21800.0,17.7245,17.7473,17.7188,17.7359,21800.0
2007-11-29 14:25:00,31.09,31.16,31.07,31.16,29200.0,17.7416,17.7815,17.7302,17.7815,29200.0
2007-11-29 14:30:00,31.16,31.17,31.04,31.06,41400.0,17.7815,17.7872,17.713,17.7245,41400.0
2007-11-29 14:35:00,31.05,31.11,31.05,31.08,24400.0,17.7188,17.753,17.7188,17.7359,24400.0
2007-11-29 14:40:00,31.09,31.13,31.08,31.12,27400.0,17.7416,17.7644,17.7359,17.7587,27400.0
2007-11-29 14:45:00,31.13,31.13,31.1,31.1,26000.0,17.7644,17.7644,17.7473,17.7473,26000.0
2007-11-29 14:50:00,31.11,31.11,31.08,31.08,30800.0,17.753,17.753,17.7359,17.7359,30800.0
2007-11-29 14:55:00,31.1,31.13,31.08,31.12,22400.0,17.7473,17.7644,17.7359,17.7587,22400.0
2007-11-29 15:00:00,31.13,31.17,31.11,31.14,39000.0,17.7644,17.7872,17.753,17.7701,39000.0
2007-11-29 15:05:00,31.14,31.14,31.11,31.13,20400.0,17.7701,17.7701,17.753,17.7644,20400.0
2007-11-29 15:10:00,31.1,31.1,31.03,31.05,39000.0,17.7473,17.7473,17.7073,17.7188,39000.0
2007-11-29 15:15:00,31.05,31.08,31.03,31.08,24400.0,17.7188,17.7359,17.7073,17.7359,24400.0
2007-11-29 15:20:00,31.07,31.09,31.03,31.07,34000.0,17.7302,17.7416,17.7073,17.7302,34000.0
2007-11-29 15:25:00,31.07,31.11,31.03,31.1,37800.0,17.7302,17.753,17.7073,17.7473,37800.0
2007-11-29 15:30:00,31.09,31.09,31.02,31.05,33800.0,17.7416,17.7416,17.7016,17.7188,33800.0
2007-11-29 15:35:00,31.04,31.07,31.04,31.05,35800.0,17.713,17.7302,17.713,17.7188,35800.0
2007-11-29 15:40:00,31.05,31.13,31.0,31.13,77800.0,17.7188,17.7644,17.6902,17.7644,77800.0
2007-11-29 15:45:00,31.13,31.21,31.1,31.16,132400.0,17.7644,17.8101,17.7473,17.7815,132400.0
2007-11-29 15:50:00,31.14,31.16,31.09,31.11,40200.0,17.7701,17.7815,17.7416,17.753,40200.0
2007-11-29 15:55:00,31.12,31.13,31.1,31.11,67600.0,17.7587,17.7644,17.7473,17.753,67600.0
2007-11-30 09:30:00,31.44,31.44,31.0,31.15,95600.0,17.9413,17.9413,17.6902,17.7758,95600.0
2007-11-30 09:35:00,31.15,31.18,31.14,31.15,61400.0,17.7758,17.7929,17.7701,17.7758,61400.0
2007-11-30 09:40:00,31.14,31.22,31.11,31.17,71800.0,17.7701,17.8158,17.753,17.7872,71800.0
2007-11-30 09:45:00,31.17,31.18,31.14,31.17,30600.0,17.7872,17.7929,17.7701,17.7872,30600.0
2007-11-30 09:50:00,31.15,31.17,31.14,31.14,21600.0,17.7758,17.7872,17.7701,17.7701,21600.0
2007-11-30 09:55:00,31.14,31.15,31.07,31.07,65200.0,17.7701,17.7758,17.7302,17.7302,65200.0
2007-11-30 10:00:00,31.07,31.09,31.03,31.04,33200.0,17.7302,17.7416,17.7073,17.713,33200.0
2007-11-30 10:05:00,31.03,31.13,31.03,31.13,31000.0,17.7073,17.7644,17.7073,17.7644,31000.0
2007-11-30 10:10:00,31.13,31.14,31.08,31.11,30200.0,17.7644,17.7701,17.7359,17.753,30200.0
2007-11-30 10:15:00,31.12,31.13,31.09,31.11,66200.0,17.7587,17.7644,17.7416,17.753,66200.0
2007-11-30 10:20:00,31.12,31.13,31.1,31.1,54400.0,17.7587,17.7644,17.7473,17.7473,54400.0
2007-11-30 10:25:00,31.1,31.11,31.04,31.04,45600.0,17.7473,17.753,17.713,17.713,45600.0
2007-11-30 10:30:00,31.04,31.05,31.02,31.02,48000.0,17.713,17.7188,17.7016,17.7016,48000.0
2007-11-30 10:35:00,31.03,31.03,30.98,31.03,19800.0,17.7073,17.7073,17.6788,17.7073,19800.0
2007-11-30 10:40:00,31.02,31.02,30.96,31.0,33200.0,17.7016,17.7016,17.6674,17.6902,33200.0
2007-11-30 10:45:00,30.99,30.99,30.96,30.96,29200.0,17.6845,17.6845,17.6674,17.6674,29200.0
2007-11-30 10:50:00,30.96,30.98,30.95,30.98,14000.0,17.6674,17.6788,17.6617,17.6788,14000.0
2007-11-30 10:55:00,30.98,31.02,30.97,31.0,19800.0,17.6788,17.7016,17.6731,17.6902,19800.0
2007-11-30 11:00:00,31.0,31.0,30.94,30.94,14400.0,17.6902,17.6902,17.656,17.656,14400.0
2007-11-30 11:05:00,30.93,31.06,30.93,31.04,75400.0,17.6503,17.7245,17.6503,17.713,75400.0
2007-11-30 11:10:00,31.04,31.08,31.04,31.06,23000.0,17.713,17.7359,17.713,17.7245,23000.0
2007-11-30 11:15:00,31.04,31.06,30.97,30.98,16200.0,17.713,17.7245,17.6731,17.6788,16200.0
2007-11-30 11:20:00,30.97,31.06,30.95,31.03,27600.0,17.6731,17.7245,17.6617,17.7073,27600.0
2007-11-30 11:25:00,31.03,31.11,31.03,31.1,31800.0,17.7073,17.753,17.7073,17.7473,31800.0
2007-11-30 11:30:00,31.1,31.25,31.09,31.22,101400.0,17.7473,17.8329,17.7416,17.8158,101400.0
2007-11-30 11:35:00,31.22,31.22,31.16,31.18,39600.0,17.8158,17.8158,17.7815,17.7929,39600.0
2007-11-30 11:40:00,31.19,31.23,31.18,31.22,22800.0,17.7986,17.8215,17.7929,17.8158,22800.0
2007-11-30 11:45:00,31.22,31.28,31.2,31.23,88400.0,17.8158,17.85,17.8044,17.8215,88400.0
2007-11-30 11:50:00,31.23,31.24,31.23,31.23,9400.0,17.8215,17.8272,17.8215,17.8215,9400.0
2007-11-30 11:55:00,31.23,31.27,31.22,31.25,32000.0,17.8215,17.8443,17.8158,17.8329,32000.0
2007-11-30 12:00:00,31.25,31.29,31.24,31.28,19800.0,17.8329,17.8557,17.8272,17.85,19800.0
2007-11-30 12:05:00,31.28,31.29,31.27,31.28,31000.0,17.85,17.8557,17.8443,17.85,31000.0
2007-11-30 12:10:00,31.28,31.31,31.28,31.29,21400.0,17.85,17.8671,17.85,17.8557,21400.0
2007-11-30 12:15:00,31.29,31.31,31.27,31.31,17600.0,17.8557,17.8671,17.8443,17.8671,17600.0
2007-11-30 12:20:00,31.29,31.3,31.28,31.28,10000.0,17.8557,17.8614,17.85,17.85,10000.0
2007-11-30 12:25:00,31.28,31.34,31.28,31.33,27000.0,17.85,17.8842,17.85,17.8785,27000.0
2007-11-30 12:30:00,31.32,31.34,31.31,31.33,10000.0,17.8728,17.8842,17.8671,17.8785,10000.0
2007-11-30 12:35:00,31.33,31.34,31.29,31.31,28200.0,17.8785,17.8842,17.8557,17.8671,28200.0
2007-11-30 12:40:00,31.3,31.32,31.25,31.25,14800.0,17.8614,17.8728,17.8329,17.8329,14800.0
2007-11-30 12:45:00,31.25,31.3,31.25,31.26,20800.0,17.8329,17.8614,17.8329,17.8386,20800.0
2007-11-30 12:50:00,31.28,31.28,31.24,31.24,13400.0,17.85,17.85,17.8272,17.8272,13400.0
2007-11-30 12:55:00,31.24,31.28,31.24,31.28,7600.0,17.8272,17.85,17.8272,17.85,7600.0
2007-11-30 13:00:00,31.27,31.28,31.25,31.28,13400.0,17.8443,17.85,17.8329,17.85,13400.0
2007-11-30 13:05:00,31.28,31.3,31.27,31.28,10200.0,17.85,17.8614,17.8443,17.85,10200.0
2007-11-30 13:10:00,31.28,31.29,31.25,31.27,10200.0,17.85,17.8557,17.8329,17.8443,10200.0
2007-11-30 13:15:00,31.29,31.3,31.27,31.28,14000.0,17.8557,17.8614,17.8443,17.85,14000.0
2007-11-30 13:20:00,31.28,31.34,31.28,31.34,12800.0,17.85,17.8842,17.85,17.8842,12800.0
2007-11-30 13:25:00,31.33,31.37,31.33,31.34,15000.0,17.8785,17.9014,17.8785,17.8842,15000.0
2007-11-30 13:30:00,31.34,31.35,31.34,31.34,3600.0,17.8842,17.8899,17.8842,17.8842,3600.0
2007-11-30 13:35:00,31.34,31.41,31.34,31.36,32600.0,17.8842,17.9242,17.8842,17.8957,32600.0
2007-11-30 13:40:00,31.37,31.39,31.34,31.36,8800.0,17.9014,17.9128,17.8842,17.8957,8800.0
2007-11-30 13:45:00,31.36,31.36,31.33,31.36,11000.0,17.8957,17.8957,17.8785,17.8957,11000.0
2007-11-30 13:50:00,31.35,31.37,31.34,31.37,12000.0,17.8899,17.9014,17.8842,17.9014,12000.0
2007-11-30 13:55:00,31.38,31.39,31.31,31.31,12600.0,17.9071,17.9128,17.8671,17.8671,12600.0
2007-11-30 14:00:00,31.31,31.32,31.24,31.25,33800.0,17.8671,17.8728,17.8272,17.8329,33800.0
2007-11-30 14:05:00,31.25,31.25,31.22,31.22,31200.0,17.8329,17.8329,17.8158,17.8158,31200.0
2007-11-30 14:10:00,31.23,31.24,31.21,31.22,14400.0,17.8215,17.8272,17.8101,17.8158,14400.0
2007-11-30 14:15:00,31.24,31.29,31.22,31.28,14800.0,17.8272,17.8557,17.8158,17.85,14800.0
2007-11-30 14:20:00,31.29,31.33,31.29,31.32,10800.0,17.8557,17.8785,17.8557,17.8728,10800.0
2007-11-30 14:25:00,31.32,31.33,31.27,31.27,19800.0,17.8728,17.8785,17.8443,17.8443,19800.0
2007-11-30 14:30:00,31.27,31.29,31.22,31.29,18600.0,17.8443,17.8557,17.8158,17.8557,18600.0
2007-11-30 14:35:00,31.28,31.32,31.28,31.3,15200.0,17.85,17.8728,17.85,17.8614,15200.0
2007-11-30 14:40:00,31.32,31.32,31.27,31.31,20600.0,17.8728,17.8728,17.8443,17.8671,20600.0
2007-11-30 14:45:00,31.31,31.32,31.25,31.25,16400.0,17.8671,17.8728,17.8329,17.8329,16400.0
2007-11-30 14:50:00,31.24,31.25,31.18,31.24,36400.0,17.8272,17.8329,17.7929,17.8272,36400.0
2007-11-30 14:55:00,31.23,31.25,31.19,31.21,18200.0,17.8215,17.8329,17.7986,17.8101,18200.0
2007-11-30 15:00:00,31.21,31.25,31.18,31.18,26800.0,17.8101,17.8329,17.7929,17.7929,26800.0
2007-11-30 15:05:00,31.18,31.22,31.15,31.22,41200.0,17.7929,17.8158,17.7758,17.8158,41200.0
2007-11-30 15:10:00,31.23,31.24,31.15,31.19,84400.0,17.8215,17.8272,17.7758,17.7986,84400.0
2007-11-30 15:15:00,31.18,31.22,31.18,31.2,48600.0,17.7929,17.8158,17.7929,17.8044,48600.0
2007-11-30 15:20:00,31.2,31.22,31.18,31.2,32400.0,17.8044,17.8158,17.7929,17.8044,32400.0
2007-11-30 15:25:00,31.2,31.23,31.17,31.19,28600.0,17.8044,17.8215,17.7872,17.7986,28600.0
2007-11-30 15:30:00,31.19,31.23,31.16,31.18,55800.0,17.7986,17.8215,17.7815,17.7929,55800.0
2007-11-30 15:35:00,31.2,31.27,31.17,31.18,97800.0,17.8044,17.8443,17.7872,17.7929,97800.0
2007-11-30 15:40:00,31.18,31.3,31.18,31.29,40200.0,17.7929,17.8614,17.7929,17.8557,40200.0
2007-11-30 15:45:00,31.29,31.3,31.23,31.25,59800.0,17.8557,17.8614,17.8215,17.8329,59800.0
2007-11-30 15:50:00,31.27,31.27,31.2,31.25,65000.0,17.8443,17.8443,17.8044,17.8329,65000.0
2007-11-30 15:55:00,31.25,31.29,31.24,31.29,80200.0,17.8329,17.8557,17.8272,17.8557,80200.0
2007-12-03 09:30:00,30.91,31.27,30.91,31.18,43800.0,17.6389,17.8443,17.6389,17.7929,43800.0
2007-12-03 09:35:00,31.2,31.27,31.18,31.23,24200.0,17.8044,17.8443,17.7929,17.8215,24200.0
2007-12-03 09:40:00,31.21,31.24,31.15,31.22,34600.0,17.8101,17.8272,17.7758,17.8158,34600.0
2007-12-03 09:45:00,31.22,31.27,31.22,31.23,28400.0,17.8158,17.8443,17.8158,17.8215,28400.0
2007-12-03 09:50:00,31.24,31.25,31.19,31.22,34000.0,17.8272,17.8329,17.7986,17.8158,34000.0
2007-12-03 09:55:00,31.23,31.33,31.22,31.33,48800.0,17.8215,17.8785,17.8158,17.8785,48800.0
2007-12-03 10:00:00,31.33,31.38,31.3,31.38,85800.0,17.8785,17.9071,17.8614,17.9071,85800.0
2007-12-03 10:05:00,31.37,31.37,31.3,31.3,35800.0,17.9014,17.9014,17.8614,17.8614,35800.0
2007-12-03 10:10:00,31.3,31.34,31.29,31.34,13000.0,17.8614,17.8842,17.8557,17.8842,13000.0
2007-12-03 10:15:00,31.32,31.5,31.3,31.31,67600.0,17.8728,17.9755,17.8614,17.8671,67600.0
2007-12-03 10:20:00,31.31,31.32,31.29,31.3,20000.0,17.8671,17.8728,17.8557,17.8614,20000.0
2007-12-03 10:25:00,31.29,31.3,31.25,31.26,29600.0,17.8557,17.8614,17.8329,17.8386,29600.0
2007-12-03 10:30:00,31.25,31.26,31.24,31.24,25800.0,17.8329,17.8386,17.8272,17.8272,25800.0
2007-12-03 10:35:00,31.24,31.25,31.22,31.23,26000.0,17.8272,17.8329,17.8158,17.8215,26000.0
2007-12-03 10:40:00,31.23,31.25,31.22,31.25,11400.0,17.8215,17.8329,17.8158,17.8329,11400.0
2007-12-03 10:45:00,31.25,31.27,31.24,31.25,21800.0,17.8329,17.8443,17.8272,17.8329,21800.0
2007-12-03 10:50:00,31.25,31.32,31.25,31.3,11600.0,17.8329,17.8728,17.8329,17.8614,11600.0
2007-12-03 10:55:00,31.3,31.39,31.3,31.39,28200.0,17.8614,17.9128,17.8614,17.9128,28200.0
2007-12-03 11:00:00,31.39,31.41,31.36,31.38,25400.0,17.9128,17.9242,17.8957,17.9071,25400.0
2007-12-03 11:05:00,31.38,31.39,31.36,31.38,12200.0,17.9071,17.9128,17.8957,17.9071,12200.0
2007-12-03 11:10:00,31.38,31.4,31.36,31.36,9800.0,17.9071,17.9185,17.8957,17.8957,9800.0
2007-12-03 11:15:00,31.36,31.36,31.3,31.31,12000.0,17.8957,17.8957,17.8614,17.8671,12000.0
2007-12-03 11:20:00,31.3,31.35,31.3,31.34,18000.0,17.8614,17.8899,17.8614,17.8842,18000.0
2007-12-03 11:25:00,31.34,31.4,31.34,31.4,14400.0,17.8842,17.9185,17.8842,17.9185,14400.0
2007-12-03 11:30:00,31.41,31.42,31.37,31.38,13800.0,17.9242,17.9299,17.9014,17.9071,13800.0
2007-12-03 11:35:00,31.38,31.43,31.38,31.42,17800.0,17.9071,17.9356,17.9071,17.9299,17800.0
2007-12-03 11:40:00,31.43,31.43,31.38,31.38,11400.0,17.9356,17.9356,17.9071,17.9071,11400.0
2007-12-03 11:45:00,31.37,31.4,31.36,31.38,20200.0,17.9014,17.9185,17.8957,17.9071,20200.0
2007-12-03 11:50:00,31.38,31.38,31.31,31.32,14000.0,17.9071,17.9071,17.8671,17.8728,14000.0
2007-12-03 11:55:00,31.31,31.32,31.3,31.3,8600.0,17.8671,17.8728,17.8614,17.8614,8600.0
2007-12-03 12:00:00,31.3,31.3,31.28,31.28,8600.0,17.8614,17.8614,17.85,17.85,8600.0
2007-12-03 12:05:00,31.28,31.3,31.28,31.28,9800.0,17.85,17.8614,17.85,17.85,9800.0
2007-12-03 12:10:00,31.28,31.3,31.27,31.29,6000.0,17.85,17.8614,17.8443,17.8557,6000.0
2007-12-03 12:15:00,31.28,31.31,31.28,31.29,12800.0,17.85,17.8671,17.85,17.8557,12800.0
2007-12-03 12:20:00,31.29,31.3,31.29,31.3,4600.0,17.8557,17.8614,17.8557,17.8614,4600.0
2007-12-03 12:25:00,31.3,31.34,31.3,31.32,13600.0,17.8614,17.8842,17.8614,17.8728,13600.0
2007-12-03 12:30:00,31.33,31.33,31.29,31.29,193800.0,17.8785,17.8785,17.8557,17.8557,193800.0
2007-12-03 12:35:00,31.3,31.35,31.27,31.28,19800.0,17.8614,17.8899,17.8443,17.85,19800.0
2007-12-03 12:40:00,31.27,31.32,31.27,31.31,12200.0,17.8443,17.8728,17.8443,17.8671,12200.0
2007-12-03 12:45:00,31.32,31.32,31.31,31.32,8000.0,17.8728,17.8728,17.8671,17.8728,8000.0
2007-12-03 12:50:00,31.32,31.36,31.31,31.32,11400.0,17.8728,17.8957,17.8671,17.8728,11400.0
2007-12-03 12:55:00,31.32,31.32,31.26,31.26,13800.0,17.8728,17.8728,17.8386,17.8386,13800.0
2007-12-03 13:00:00,31.25,31.29,31.25,31.27,16600.0,17.8329,17.8557,17.8329,17.8443,16600.0
2007-12-03 13:05:00,31.27,31.27,31.25,31.25,14400.0,17.8443,17.8443,17.8329,17.8329,14400.0
2007-12-03 13:10:00,31.26,31.27,31.25,31.25,16800.0,17.8386,17.8443,17.8329,17.8329,16800.0
2007-12-03 13:15:00,31.25,31.29,31.25,31.29,10200.0,17.8329,17.8557,17.8329,17.8557,10200.0
2007-12-03 13:20:00,31.3,31.3,31.27,31.27,15600.0,17.8614,17.8614,17.8443,17.8443,15600.0
2007-12-03 13:25:00,31.27,31.29,31.27,31.29,16000.0,17.8443,17.8557,17.8443,17.8557,16000.0
2007-12-03 13:30:00,31.28,31.28,31.25,31.25,26800.0,17.85,17.85,17.8329,17.8329,26800.0
2007-12-03 13:35:00,31.26,31.27,31.25,31.26,21800.0,17.8386,17.8443,17.8329,17.8386,21800.0
2007-12-03 13:40:00,31.27,31.27,31.24,31.27,40200.0,17.8443,17.8443,17.8272,17.8443,40200.0
2007-12-03 13:45:00,31.26,31.29,31.25,31.28,17800.0,17.8386,17.8557,17.8329,17.85,17800.0
2007-12-03 13:50:00,31.28,31.28,31.23,31.23,34200.0,17.85,17.85,17.8215,17.8215,34200.0
2007-12-03 13:55:00,31.23,31.25,31.2,31.21,25400.0,17.8215,17.8329,17.8044,17.8101,25400.0
2007-12-03 14:00:00,31.22,31.24,31.2,31.21,18600.0,17.8158,17.8272,17.8044,17.8101,18600.0
2007-12-03 14:05:00,31.21,31.22,31.17,31.17,30800.0,17.8101,17.8158,17.7872,17.7872,30800.0
2007-12-03 14:10:00,31.17,31.18,31.16,31.17,36400.0,17.7872,17.7929,17.7815,17.7872,36400.0
2007-12-03 14:15:00,31.16,31.18,31.16,31.17,25400.0,17.7815,17.7929,17.7815,17.7872,25400.0
2007-12-03 14:20:00,31.17,31.18,31.16,31.16,22400.0,17.7872,17.7929,17.7815,17.7815,22400.0
2007-12-03 14:25:00,31.16,31.16,31.13,31.15,29800.0,17.7815,17.7815,17.7644,17.7758,29800.0
2007-12-03 14:30:00,31.14,31.14,31.09,31.13,35200.0,17.7701,17.7701,17.7416,17.7644,35200.0
2007-12-03 14:35:00,31.13,31.18,31.12,31.18,31600.0,17.7644,17.7929,17.7587,17.7929,31600.0
2007-12-03 14:40:00,31.18,31.23,31.18,31.19,20800.0,17.7929,17.8215,17.7929,17.7986,20800.0
2007-12-03 14:45:00,31.19,31.21,31.17,31.21,20000.0,17.7986,17.8101,17.7872,17.8101,20000.0
2007-12-03 14:50:00,31.21,31.22,31.2,31.22,17600.0,17.8101,17.8158,17.8044,17.8158,17600.0
2007-12-03 14:55:00,31.23,31.23,31.22,31.23,14600.0,17.8215,17.8215,17.8158,17.8215,14600.0
2007-12-03 15:00:00,31.22,31.23,31.21,31.22,25800.0,17.8158,17.8215,17.8101,17.8158,25800.0
2007-12-03 15:05:00,31.22,31.22,31.14,31.18,47400.0,17.8158,17.8158,17.7701,17.7929,47400.0
2007-12-03 15:10:00,31.18,31.2,31.17,31.18,35800.0,17.7929,17.8044,17.7872,17.7929,35800.0
2007-12-03 15:15:00,31.18,31.19,31.17,31.18,40000.0,17.7929,17.7986,17.7872,17.7929,40000.0
2007-12-03 15:20:00,31.18,31.28,31.16,31.27,47000.0,17.7929,17.85,17.7815,17.8443,47000.0
2007-12-03 15:25:00,31.28,31.34,31.25,31.29,40000.0,17.85,17.8842,17.8329,17.8557,40000.0
2007-12-03 15:30:00,31.29,31.32,31.26,31.26,32800.0,17.8557,17.8728,17.8386,17.8386,32800.0
2007-12-03 15:35:00,31.28,31.29,31.27,31.28,16600.0,17.85,17.8557,17.8443,17.85,16600.0
2007-12-03 15:40:00,31.28,31.28,31.23,31.25,28200.0,17.85,17.85,17.8215,17.8329,28200.0
2007-12-03 15:45:00,31.24,31.24,31.17,31.2,23800.0,17.8272,17.8272,17.7872,17.8044,23800.0
2007-12-03 15:50:00,31.2,31.2,31.15,31.16,26000.0,17.8044,17.8044,17.7758,17.7815,26000.0
2007-12-03 15:55:00,31.17,31.2,31.15,31.17,58600.0,17.7872,17.8044,17.7758,17.7872,58600.0
2007-12-04 09:30:00,30.95,31.3,30.95,31.25,48400.0,17.6617,17.8614,17.6617,17.8329,48400.0
2007-12-04 09:35:00,31.25,31.27,31.15,31.18,30000.0,17.8329,17.8443,17.7758,17.7929,30000.0
2007-12-04 09:40:00,31.18,31.26,31.13,31.26,78200.0,17.7929,17.8386,17.7644,17.8386,78200.0
2007-12-04 09:45:00,31.23,31.24,31.14,31.17,27400.0,17.8215,17.8272,17.7701,17.7872,27400.0
2007-12-04 09:50:00,31.17,31.18,31.15,31.17,12400.0,17.7872,17.7929,17.7758,17.7872,12400.0
2007-12-04 09:55:00,31.16,31.16,31.13,31.16,22200.0,17.7815,17.7815,17.7644,17.7815,22200.0
2007-12-04 10:00:00,31.15,31.17,31.13,31.16,9000.0,17.7758,17.7872,17.7644,17.7815,9000.0
2007-12-04 10:05:00,31.17,31.23,31.16,31.23,19000.0,17.7872,17.8215,17.7815,17.8215,19000.0
2007-12-04 10:10:00,31.24,31.32,31.24,31.31,14800.0,17.8272,17.8728,17.8272,17.8671,14800.0
2007-12-04 10:15:00,31.29,31.3,31.25,31.25,22600.0,17.8557,17.8614,17.8329,17.8329,22600.0
2007-12-04 10:20:00,31.25,31.25,31.23,31.25,39200.0,17.8329,17.8329,17.8215,17.8329,39200.0
2007-12-04 10:25:00,31.24,31.31,31.24,31.3,36600.0,17.8272,17.8671,17.8272,17.8614,36600.0
2007-12-04 10:30:00,31.3,31.31,31.26,31.27,47800.0,17.8614,17.8671,17.8386,17.8443,47800.0
2007-12-04 10:35:00,31.27,31.29,31.25,31.29,9400.0,17.8443,17.8557,17.8329,17.8557,9400.0
2007-12-04 10:40:00,31.3,31.31,31.27,31.31,9000.0,17.8614,17.8671,17.8443,17.8671,9000.0
2007-12-04 10:45:00,31.31,31.32,31.28,31.29,13600.0,17.8671,17.8728,17.85,17.8557,13600.0
2007-12-04 10:50:00,31.28,31.31,31.28,31.31,16000.0,17.85,17.8671,17.85,17.8671,16000.0
2007-12-04 10:55:00,31.31,31.35,31.31,31.34,17800.0,17.8671,17.8899,17.8671,17.8842,17800.0
2007-12-04 11:00:00,31.33,31.35,31.33,31.34,19200.0,17.8785,17.8899,17.8785,17.8842,19200.0
2007-12-04 11:05:00,31.34,31.37,31.32,31.36,26200.0,17.8842,17.9014,17.8728,17.8957,26200.0
2007-12-04 11:10:00,31.36,31.36,31.33,31.33,34600.0,17.8957,17.8957,17.8785,17.8785,34600.0
2007-12-04 11:15:00,31.33,31.33,31.29,31.29,36400.0,17.8785,17.8785,17.8557,17.8557,36400.0
2007-12-04 11:20:00,31.29,31.3,31.26,31.27,18200.0,17.8557,17.8614,17.8386,17.8443,18200.0
2007-12-04 11:25:00,31.28,31.31,31.27,31.3,15400.0,17.85,17.8671,17.8443,17.8614,15400.0
2007-12-04 11:30:00,31.3,31.31,31.28,31.29,9800.0,17.8614,17.8671,17.85,17.8557,9800.0
2007-12-04 11:35:00,31.28,31.29,31.25,31.27,10600.0,17.85,17.8557,17.8329,17.8443,10600.0
2007-12-04 11:40:00,31.29,31.31,31.27,31.3,22400.0,17.8557,17.8671,17.8443,17.8614,22400.0
2007-12-04 11:45:00,31.29,31.3,31.27,31.27,20800.0,17.8557,17.8614,17.8443,17.8443,20800.0
2007-12-04 11:50:00,31.28,31.34,31.27,31.32,30800.0,17.85,17.8842,17.8443,17.8728,30800.0
2007-12-04 11:55:00,31.34,31.38,31.33,31.38,39200.0,17.8842,17.9071,17.8785,17.9071,39200.0
2007-12-04 12:00:00,31.37,31.42,31.36,31.42,60400.0,17.9014,17.9299,17.8957,17.9299,60400.0
2007-12-04 12:05:00,31.4,31.45,31.4,31.41,32000.0,17.9185,17.947,17.9185,17.9242,32000.0
2007-12-04 12:10:00,31.41,31.45,31.4,31.43,19200.0,17.9242,17.947,17.9185,17.9356,19200.0
2007-12-04 12:15:00,31.44,31.44,31.36,31.36,11800.0,17.9413,17.9413,17.8957,17.8957,11800.0
2007-12-04 12:20:00,31.38,31.39,31.37,31.37,21200.0,17.9071,17.9128,17.9014,17.9014,21200.0
2007-12-04 12:25:00,31.37,31.4,31.37,31.39,9200.0,17.9014,17.9185,17.9014,17.9128,9200.0
2007-12-04 12:30:00,31.4,31.46,31.4,31.46,66800.0,17.9185,17.9527,17.9185,17.9527,66800.0
2007-12-04 12:35:00,31.46,31.48,31.38,31.39,19000.0,17.9527,17.9641,17.9071,17.9128,19000.0
2007-12-04 12:40:00,31.39,31.47,31.38,31.45,43400.0,17.9128,17.9584,17.9071,17.947,43400.0
2007-12-04 12:45:00,31.44,31.5,31.43,31.49,51200.0,17.9413,17.9755,17.9356,17.9698,51200.0
2007-12-04 12:50:00,31.49,31.5,31.49,31.49,11800.0,17.9698,17.9755,17.9698,17.9698,11800.0
2007-12-04 12:55:00,31.49,31.49,31.45,31.47,39400.0,17.9698,17.9698,17.947,17.9584,39400.0
2007-12-04 13:00:00,31.47,31.49,31.46,31.47,13400.0,17.9584,17.9698,17.9527,17.9584,13400.0
2007-12-04 13:05:00,31.47,31.48,31.43,31.43,20200.0,17.9584,17.9641,17.9356,17.9356,20200.0
2007-12-04 13:10:00,31.45,31.45,31.42,31.43,6400.0,17.947,17.947,17.9299,17.9356,6400.0
2007-12-04 13:15:00,31.43,31.43,31.41,31.41,13000.0,17.9356,17.9356,17.9242,17.9242,13000.0
2007-12-04 13:20:00,31.41,31.41,31.38,31.38,8600.0,17.9242,17.9242,17.9071,17.9071,8600.0
2007-12-04 13:25:00,31.38,31.39,31.35,31.38,21800.0,17.9071,17.9128,17.8899,17.9071,21800.0
2007-12-04 13:30:00,31.37,31.39,31.36,31.39,7000.0,17.9014,17.9128,17.8957,17.9128,7000.0
2007-12-04 13:35:00,31.38,31.39,31.37,31.39,5600.0,17.9071,17.9128,17.9014,17.9128,5600.0
2007-12-04 13:40:00,31.39,31.45,31.39,31.45,15400.0,17.9128,17.947,17.9128,17.947,15400.0
2007-12-04 13:45:00,31.46,31.48,31.45,31.47,12400.0,17.9527,17.9641,17.947,17.9584,12400.0
2007-12-04 13:50:00,31.47,31.48,31.41,31.41,15000.0,17.9584,17.9641,17.9242,17.9242,15000.0
2007-12-04 13:55:00,31.41,31.42,31.41,31.41,13800.0,17.9242,17.9299,17.9242,17.9242,13800.0
2007-12-04 14:00:00,31.41,31.42,31.4,31.4,15800.0,17.9242,17.9299,17.9185,17.9185,15800.0
2007-12-04 14:05:00,31.39,31.4,31.36,31.38,15000.0,17.9128,17.9185,17.8957,17.9071,15000.0
2007-12-04 14:10:00,31.39,31.41,31.36,31.4,13400.0,17.9128,17.9242,17.8957,17.9185,13400.0
2007-12-04 14:15:00,31.4,31.41,31.38,31.38,8000.0,17.9185,17.9242,17.9071,17.9071,8000.0
2007-12-04 14:20:00,31.38,31.43,31.38,31.42,16600.0,17.9071,17.9356,17.9071,17.9299,16600.0
2007-12-04 14:25:00,31.42,31.45,31.42,31.44,17600.0,17.9299,17.947,17.9299,17.9413,17600.0
2007-12-04 14:30:00,31.43,31.45,31.42,31.43,12000.0,17.9356,17.947,17.9299,17.9356,12000.0
2007-12-04 14:35:00,31.43,31.43,31.41,31.42,22000.0,17.9356,17.9356,17.9242,17.9299,22000.0
2007-12-04 14:40:00,31.42,31.46,31.41,31.45,16400.0,17.9299,17.9527,17.9242,17.947,16400.0
2007-12-04 14:45:00,31.45,31.48,31.43,31.48,19600.0,17.947,17.9641,17.9356,17.9641,19600.0
2007-12-04 14:50:00,31.48,31.5,31.48,31.49,21800.0,17.9641,17.9755,17.9641,17.9698,21800.0
2007-12-04 14:55:00,31.5,31.5,31.46,31.48,104400.0,17.9755,17.9755,17.9527,17.9641,104400.0
2007-12-04 15:00:00,31.49,31.54,31.48,31.53,48400.0,17.9698,17.9984,17.9641,17.9927,48400.0
2007-12-04 15:05:00,31.53,31.61,31.5,31.57,45800.0,17.9927,18.0383,17.9755,18.0155,45800.0
2007-12-04 15:10:00,31.57,31.66,31.57,31.66,40600.0,18.0155,18.0669,18.0155,18.0669,40600.0
2007-12-04 15:15:00,31.65,31.66,31.64,31.65,21000.0,18.0611,18.0669,18.0554,18.0611,21000.0
2007-12-04 15:20:00,31.65,31.68,31.64,31.67,31600.0,18.0611,18.0783,18.0554,18.0726,31600.0
2007-12-04 15:25:00,31.66,31.68,31.6,31.6,57600.0,18.0669,18.0783,18.0326,18.0326,57600.0
2007-12-04 15:30:00,31.6,31.61,31.55,31.57,41400.0,18.0326,18.0383,18.0041,18.0155,41400.0
2007-12-04 15:35:00,31.57,31.57,31.52,31.53,28200.0,18.0155,18.0155,17.987,17.9927,28200.0
2007-12-04 15:40:00,31.53,31.53,31.43,31.45,46600.0,17.9927,17.9927,17.9356,17.947,46600.0
2007-12-04 15:45:00,31.45,31.45,31.4,31.43,38800.0,17.947,17.947,17.9185,17.9356,38800.0
2007-12-04 15:50:00,31.43,31.5,31.42,31.5,44400.0,17.9356,17.9755,17.9299,17.9755,44400.0
2007-12-04 15:55:00,31.49,31.5,31.43,31.43,100400.0,17.9698,17.9755,17.9356,17.9356,100400.0
2007-12-05 09:30:00,31.65,31.66,31.59,31.59,58600.0,18.0611,18.0669,18.0269,18.0269,58600.0
2007-12-05 09:35:00,31.57,31.64,31.54,31.54,39800.0,18.0155,18.0554,17.9984,17.9984,39800.0
2007-12-05 09:40:00,31.58,31.59,31.48,31.57,33800.0,18.0212,18.0269,17.9641,18.0155,33800.0
2007-12-05 09:45:00,31.59,31.62,31.54,31.59,20600.0,18.0269,18.044,17.9984,18.0269,20600.0
2007-12-05 09:50:00,31.6,31.6,31.48,31.49,46400.0,18.0326,18.0326,17.9641,17.9698,46400.0
2007-12-05 09:55:00,31.5,31.55,31.42,31.49,23200.0,17.9755,18.0041,17.9299,17.9698,23200.0
2007-12-05 10:00:00,31.5,31.55,31.48,31.53,33800.0,17.9755,18.0041,17.9641,17.9927,33800.0
2007-12-05 10:05:00,31.55,31.55,31.5,31.51,23600.0,18.0041,18.0041,17.9755,17.9813,23600.0
2007-12-05 10:10:00,31.54,31.54,31.51,31.53,12200.0,17.9984,17.9984,17.9813,17.9927,12200.0
2007-12-05 10:15:00,31.54,31.58,31.54,31.58,14600.0,17.9984,18.0212,17.9984,18.0212,14600.0
2007-12-05 10:20:00,31.57,31.66,31.56,31.63,25600.0,18.0155,18.0669,18.0098,18.0497,25600.0
2007-12-05 10:25:00,31.61,31.65,31.61,31.62,24400.0,18.0383,18.0611,18.0383,18.044,24400.0
2007-12-05 10:30:00,31.63,31.67,31.61,31.66,25400.0,18.0497,18.0726,18.0383,18.0669,25400.0
2007-12-05 10:35:00,31.66,31.69,31.66,31.68,22800.0,18.0669,18.084,18.0669,18.0783,22800.0
2007-12-05 10:40:00,31.68,31.75,31.67,31.68,28000.0,18.0783,18.1182,18.0726,18.0783,28000.0
2007-12-05 10:45:00,31.68,31.72,31.67,31.67,19800.0,18.0783,18.1011,18.0726,18.0726,19800.0
2007-12-05 10:50:00,31.68,31.68,31.64,31.66,28000.0,18.0783,18.0783,18.0554,18.0669,28000.0
2007-12-05 10:55:00,31.66,31.67,31.63,31.67,11600.0,18.0669,18.0726,18.0497,18.0726,11600.0
2007-12-05 11:00:00,31.68,31.7,31.67,31.68,28800.0,18.0783,18.0897,18.0726,18.0783,28800.0
2007-12-05 11:05:00,31.7,31.73,31.68,31.72,15600.0,18.0897,18.1068,18.0783,18.1011,15600.0
2007-12-05 11:10:00,31.72,31.74,31.72,31.72,14600.0,18.1011,18.1125,18.1011,18.1011,14600.0
2007-12-05 11:15:00,31.73,31.75,31.73,31.73,11800.0,18.1068,18.1182,18.1068,18.1068,11800.0
2007-12-05 11:20:00,31.74,31.75,31.73,31.73,23800.0,18.1125,18.1182,18.1068,18.1068,23800.0
2007-12-05 11:25:00,31.74,31.74,31.68,31.71,42200.0,18.1125,18.1125,18.0783,18.0954,42200.0
2007-12-05 11:30:00,31.72,31.72,31.68,31.68,10400.0,18.1011,18.1011,18.0783,18.0783,10400.0
2007-12-05 11:35:00,31.68,31.73,31.68,31.73,13800.0,18.0783,18.1068,18.0783,18.1068,13800.0
2007-12-05 11:40:00,31.73,31.75,31.72,31.74,13600.0,18.1068,18.1182,18.1011,18.1125,13600.0
2007-12-05 11:45:00,31.74,31.75,31.73,31.75,12200.0,18.1125,18.1182,18.1068,18.1182,12200.0
2007-12-05 11:50:00,31.75,31.77,31.74,31.75,21200.0,18.1182,18.1296,18.1125,18.1182,21200.0
2007-12-05 11:55:00,31.75,31.77,31.75,31.76,7600.0,18.1182,18.1296,18.1182,18.1239,7600.0
2007-12-05 12:00:00,31.76,31.78,31.74,31.76,21400.0,18.1239,18.1353,18.1125,18.1239,21400.0
2007-12-05 12:05:00,31.76,31.76,31.75,31.75,9800.0,18.1239,18.1239,18.1182,18.1182,9800.0
2007-12-05 12:10:00,31.75,31.78,31.73,31.75,21400.0,18.1182,18.1353,18.1068,18.1182,21400.0
2007-12-05 12:15:00,31.74,31.8,31.74,31.75,31000.0,18.1125,18.1467,18.1125,18.1182,31000.0
2007-12-05 12:20:00,31.75,31.76,31.75,31.75,7200.0,18.1182,18.1239,18.1182,18.1182,7200.0
2007-12-05 12:25:00,31.75,31.78,31.75,31.75,16600.0,18.1182,18.1353,18.1182,18.1182,16600.0
2007-12-05 12:30:00,31.75,31.79,31.75,31.77,19600.0,18.1182,18.141,18.1182,18.1296,19600.0
2007-12-05 12:35:00,31.76,31.79,31.76,31.77,7800.0,18.1239,18.141,18.1239,18.1296,7800.0
2007-12-05 12:40:00,31.76,31.83,31.75,31.79,64600.0,18.1239,18.1639,18.1182,18.141,64600.0
2007-12-05 12:45:00,31.79,31.8,31.78,31.78,20200.0,18.141,18.1467,18.1353,18.1353,20200.0
2007-12-05 12:50:00,31.79,31.83,31.78,31.82,25200.0,18.141,18.1639,18.1353,18.1582,25200.0
2007-12-05 12:55:00,31.82,31.82,31.73,31.77,58000.0,18.1582,18.1582,18.1068,18.1296,58000.0
2007-12-05 13:00:00,31.75,31.75,31.72,31.74,37800.0,18.1182,18.1182,18.1011,18.1125,37800.0
2007-12-05 13:05:00,31.75,31.8,31.73,31.78,36000.0,18.1182,18.1467,18.1068,18.1353,36000.0
2007-12-05 13:10:00,31.79,31.83,31.78,31.82,30200.0,18.141,18.1639,18.1353,18.1582,30200.0
2007-12-05 13:15:00,31.83,31.84,31.78,31.81,17000.0,18.1639,18.1696,18.1353,18.1524,17000.0
2007-12-05 13:20:00,31.8,31.82,31.78,31.8,20400.0,18.1467,18.1582,18.1353,18.1467,20400.0
2007-12-05 13:25:00,31.8,31.81,31.79,31.8,7600.0,18.1467,18.1524,18.141,18.1467,7600.0
2007-12-05 13:30:00,31.81,31.84,31.79,31.84,34800.0,18.1524,18.1696,18.141,18.1696,34800.0
2007-12-05 13:35:00,31.84,31.85,31.84,31.84,16000.0,18.1696,18.1753,18.1696,18.1696,16000.0
2007-12-05 13:40:00,31.84,31.85,31.81,31.82,33200.0,18.1696,18.1753,18.1524,18.1582,33200.0
2007-12-05 13:45:00,31.82,31.86,31.82,31.86,20800.0,18.1582,18.181,18.1582,18.181,20800.0
2007-12-05 13:50:00,31.86,31.92,31.86,31.9,19000.0,18.181,18.2152,18.181,18.2038,19000.0
2007-12-05 13:55:00,31.9,31.95,31.86,31.93,45400.0,18.2038,18.2323,18.181,18.2209,45400.0
2007-12-05 14:00:00,31.93,32.0,31.93,31.96,83800.0,18.2209,18.2609,18.2209,18.238,83800.0
2007-12-05 14:05:00,31.96,31.97,31.92,31.93,49800.0,18.238,18.2438,18.2152,18.2209,49800.0
2007-12-05 14:10:00,31.95,31.99,31.94,31.98,28800.0,18.2323,18.2552,18.2266,18.2495,28800.0
2007-12-05 14:15:00,31.98,32.0,31.95,31.97,40800.0,18.2495,18.2609,18.2323,18.2438,40800.0
2007-12-05 14:20:00,31.97,31.97,31.92,31.93,86800.0,18.2438,18.2438,18.2152,18.2209,86800.0
2007-12-05 14:25:00,31.93,31.94,31.9,31.9,69600.0,18.2209,18.2266,18.2038,18.2038,69600.0
2007-12-05 14:30:00,31.91,31.95,31.9,31.93,39000.0,18.2095,18.2323,18.2038,18.2209,39000.0
2007-12-05 14:35:00,31.93,31.95,31.9,31.93,39000.0,18.2209,18.2323,18.2038,18.2209,39000.0
2007-12-05 14:40:00,31.93,31.98,31.93,31.97,21600.0,18.2209,18.2495,18.2209,18.2438,21600.0
2007-12-05 14:45:00,31.98,32.0,31.93,31.97,44800.0,18.2495,18.2609,18.2209,18.2438,44800.0
2007-12-05 14:50:00,31.98,32.0,31.9,31.92,47200.0,18.2495,18.2609,18.2038,18.2152,47200.0
2007-12-05 14:55:00,31.9,31.93,31.9,31.9,26800.0,18.2038,18.2209,18.2038,18.2038,26800.0
2007-12-05 15:00:00,31.89,31.91,31.88,31.9,19000.0,18.1981,18.2095,18.1924,18.2038,19000.0
2007-12-05 15:05:00,31.9,31.91,31.86,31.88,27400.0,18.2038,18.2095,18.181,18.1924,27400.0
2007-12-05 15:10:00,31.89,31.93,31.88,31.89,36000.0,18.1981,18.2209,18.1924,18.1981,36000.0
2007-12-05 15:15:00,31.89,31.9,31.83,31.9,55400.0,18.1981,18.2038,18.1639,18.2038,55400.0
2007-12-05 15:20:00,31.9,31.93,31.88,31.92,28400.0,18.2038,18.2209,18.1924,18.2152,28400.0
2007-12-05 15:25:00,31.92,31.93,31.9,31.91,18800.0,18.2152,18.2209,18.2038,18.2095,18800.0
2007-12-05 15:30:00,31.91,31.92,31.86,31.87,44800.0,18.2095,18.2152,18.181,18.1867,44800.0
2007-12-05 15:35:00,31.88,31.93,31.86,31.91,57600.0,18.1924,18.2209,18.181,18.2095,57600.0
2007-12-05 15:40:00,31.92,31.96,31.89,31.92,249200.0,18.2152,18.238,18.1981,18.2152,249200.0
2007-12-05 15:45:00,31.93,31.93,31.9,31.9,136200.0,18.2209,18.2209,18.2038,18.2038,136200.0
2007-12-05 15:50:00,31.9,31.91,31.86,31.87,66400.0,18.2038,18.2095,18.181,18.1867,66400.0
2007-12-05 15:55:00,31.87,31.94,31.85,31.92,62600.0,18.1867,18.2266,18.1753,18.2152,62600.0
2007-12-06 09:30:00,31.93,31.97,31.84,31.96,35400.0,18.2209,18.2438,18.1696,18.238,35400.0
2007-12-06 09:35:00,31.95,31.99,31.79,31.79,29600.0,18.2323,18.2552,18.141,18.141,29600.0
2007-12-06 09:40:00,31.77,31.78,31.62,31.65,48400.0,18.1296,18.1353,18.044,18.0611,48400.0
2007-12-06 09:45:00,31.63,31.7,31.63,31.69,53600.0,18.0497,18.0897,18.0497,18.084,53600.0
2007-12-06 09:50:00,31.7,31.8,31.7,31.78,26000.0,18.0897,18.1467,18.0897,18.1353,26000.0
2007-12-06 09:55:00,31.78,31.8,31.77,31.79,25200.0,18.1353,18.1467,18.1296,18.141,25200.0
2007-12-06 10:00:00,31.79,31.79,31.73,31.73,23000.0,18.141,18.141,18.1068,18.1068,23000.0
2007-12-06 10:05:00,31.73,31.75,31.71,31.73,9400.0,18.1068,18.1182,18.0954,18.1068,9400.0
2007-12-06 10:10:00,31.74,31.78,31.72,31.77,25400.0,18.1125,18.1353,18.1011,18.1296,25400.0
2007-12-06 10:15:00,31.77,31.8,31.77,31.77,25200.0,18.1296,18.1467,18.1296,18.1296,25200.0
2007-12-06 10:20:00,31.75,31.8,31.75,31.77,33800.0,18.1182,18.1467,18.1182,18.1296,33800.0
2007-12-06 10:25:00,31.75,31.82,31.75,31.82,32200.0,18.1182,18.1582,18.1182,18.1582,32200.0
2007-12-06 10:30:00,31.82,31.85,31.82,31.85,32400.0,18.1582,18.1753,18.1582,18.1753,32400.0
2007-12-06 10:35:00,31.85,31.85,31.8,31.84,37200.0,18.1753,18.1753,18.1467,18.1696,37200.0
2007-12-06 10:40:00,31.84,31.87,31.81,31.82,19200.0,18.1696,18.1867,18.1524,18.1582,19200.0
2007-12-06 10:45:00,31.82,31.9,31.82,31.9,27600.0,18.1582,18.2038,18.1582,18.2038,27600.0
2007-12-06 10:50:00,31.87,31.91,31.86,31.9,18600.0,18.1867,18.2095,18.181,18.2038,18600.0
2007-12-06 10:55:00,31.88,31.88,31.81,31.83,12000.0,18.1924,18.1924,18.1524,18.1639,12000.0
2007-12-06 11:00:00,31.85,31.86,31.77,31.78,15000.0,18.1753,18.181,18.1296,18.1353,15000.0
2007-12-06 11:05:00,31.77,31.83,31.75,31.82,19000.0,18.1296,18.1639,18.1182,18.1582,19000.0
2007-12-06 11:10:00,31.82,31.88,31.81,31.83,45600.0,18.1582,18.1924,18.1524,18.1639,45600.0
2007-12-06 11:15:00,31.85,31.86,31.84,31.86,16000.0,18.1753,18.181,18.1696,18.181,16000.0
2007-12-06 11:20:00,31.87,31.91,31.86,31.89,35600.0,18.1867,18.2095,18.181,18.1981,35600.0
2007-12-06 11:25:00,31.89,31.93,31.89,31.93,34600.0,18.1981,18.2209,18.1981,18.2209,34600.0
2007-12-06 11:30:00,31.93,31.93,31.91,31.92,11000.0,18.2209,18.2209,18.2095,18.2152,11000.0
2007-12-06 11:35:00,31.91,31.93,31.89,31.89,9800.0,18.2095,18.2209,18.1981,18.1981,9800.0
2007-12-06 11:40:00,31.9,31.94,31.9,31.92,16400.0,18.2038,18.2266,18.2038,18.2152,16400.0
2007-12-06 11:45:00,31.91,31.93,31.88,31.88,16600.0,18.2095,18.2209,18.1924,18.1924,16600.0
2007-12-06 11:50:00,31.89,31.89,31.88,31.88,4600.0,18.1981,18.1981,18.1924,18.1924,4600.0
2007-12-06 11:55:00,31.89,31.89,31.85,31.85,8400.0,18.1981,18.1981,18.1753,18.1753,8400.0
2007-12-06 12:00:00,31.86,31.86,31.82,31.82,14400.0,18.181,18.181,18.1582,18.1582,14400.0
2007-12-06 12:05:00,31.82,31.84,31.81,31.82,14200.0,18.1582,18.1696,18.1524,18.1582,14200.0
2007-12-06 12:10:00,31.83,31.88,31.8,31.84,20200.0,18.1639,18.1924,18.1467,18.1696,20200.0
2007-12-06 12:15:00,31.84,31.86,31.83,31.84,19200.0,18.1696,18.181,18.1639,18.1696,19200.0
2007-12-06 12:20:00,31.84,31.85,31.83,31.83,5000.0,18.1696,18.1753,18.1639,18.1639,5000.0
2007-12-06 12:25:00,31.82,31.82,31.78,31.8,8200.0,18.1582,18.1582,18.1353,18.1467,8200.0
2007-12-06 12:30:00,31.81,31.84,31.79,31.81,23200.0,18.1524,18.1696,18.141,18.1524,23200.0
2007-12-06 12:35:00,31.82,31.83,31.79,31.81,33000.0,18.1582,18.1639,18.141,18.1524,33000.0
2007-12-06 12:40:00,31.81,31.84,31.8,31.82,14200.0,18.1524,18.1696,18.1467,18.1582,14200.0
2007-12-06 12:45:00,31.81,31.85,31.8,31.84,20800.0,18.1524,18.1753,18.1467,18.1696,20800.0
2007-12-06 12:50:00,31.83,31.83,31.79,31.8,5800.0,18.1639,18.1639,18.141,18.1467,5800.0
2007-12-06 12:55:00,31.8,31.85,31.79,31.85,10800.0,18.1467,18.1753,18.141,18.1753,10800.0
2007-12-06 13:00:00,31.84,31.86,31.82,31.82,4600.0,18.1696,18.181,18.1582,18.1582,4600.0
2007-12-06 13:05:00,31.82,31.82,31.78,31.78,10800.0,18.1582,18.1582,18.1353,18.1353,10800.0
2007-12-06 13:10:00,31.78,31.79,31.77,31.78,7000.0,18.1353,18.141,18.1296,18.1353,7000.0
2007-12-06 13:15:00,31.78,31.79,31.77,31.78,16400.0,18.1353,18.141,18.1296,18.1353,16400.0
2007-12-06 13:20:00,31.78,31.81,31.76,31.8,14400.0,18.1353,18.1524,18.1239,18.1467,14400.0
2007-12-06 13:25:00,31.79,31.8,31.78,31.79,6600.0,18.141,18.1467,18.1353,18.141,6600.0
2007-12-06 13:30:00,31.8,31.81,31.78,31.79,7200.0,18.1467,18.1524,18.1353,18.141,7200.0
2007-12-06 13:35:00,31.79,31.84,31.78,31.84,14600.0,18.141,18.1696,18.1353,18.1696,14600.0
2007-12-06 13:40:00,31.83,31.85,31.83,31.83,13400.0,18.1639,18.1753,18.1639,18.1639,13400.0
2007-12-06 13:45:00,31.83,31.85,31.82,31.84,11200.0,18.1639,18.1753,18.1582,18.1696,11200.0
2007-12-06 13:50:00,31.84,31.86,31.84,31.86,10200.0,18.1696,18.181,18.1696,18.181,10200.0
2007-12-06 13:55:00,31.86,31.86,31.84,31.86,10000.0,18.181,18.181,18.1696,18.181,10000.0
2007-12-06 14:00:00,31.86,31.86,31.83,31.84,18400.0,18.181,18.181,18.1639,18.1696,18400.0
2007-12-06 14:05:00,31.84,31.86,31.82,31.85,17400.0,18.1696,18.181,18.1582,18.1753,17400.0
2007-12-06 14:10:00,31.85,31.87,31.84,31.85,15800.0,18.1753,18.1867,18.1696,18.1753,15800.0
2007-12-06 14:15:00,31.85,31.86,31.83,31.86,19800.0,18.1753,18.181,18.1639,18.181,19800.0
2007-12-06 14:20:00,31.85,31.87,31.82,31.84,17000.0,18.1753,18.1867,18.1582,18.1696,17000.0
2007-12-06 14:25:00,31.83,31.88,31.82,31.83,21000.0,18.1639,18.1924,18.1582,18.1639,21000.0
2007-12-06 14:30:00,31.83,31.86,31.81,31.82,19800.0,18.1639,18.181,18.1524,18.1582,19800.0
2007-12-06 14:35:00,31.8,31.83,31.78,31.8,32600.0,18.1467,18.1639,18.1353,18.1467,32600.0
2007-12-06 14:40:00,31.81,31.83,31.78,31.81,25600.0,18.1524,18.1639,18.1353,18.1524,25600.0
2007-12-06 14:45:00,31.8,31.83,31.79,31.82,43600.0,18.1467,18.1639,18.141,18.1582,43600.0
2007-12-06 14:50:00,31.82,31.83,31.77,31.77,39400.0,18.1582,18.1639,18.1296,18.1296,39400.0
2007-12-06 14:55:00,31.77,31.79,31.75,31.78,65200.0,18.1296,18.141,18.1182,18.1353,65200.0
2007-12-06 15:00:00,31.79,31.83,31.78,31.81,36000.0,18.141,18.1639,18.1353,18.1524,36000.0
2007-12-06 15:05:00,31.81,31.84,31.8,31.84,50600.0,18.1524,18.1696,18.1467,18.1696,50600.0
2007-12-06 15:10:00,31.84,31.84,31.8,31.81,35600.0,18.1696,18.1696,18.1467,18.1524,35600.0
2007-12-06 15:15:00,31.81,31.85,31.79,31.79,22600.0,18.1524,18.1753,18.141,18.141,22600.0
2007-12-06 15:20:00,31.79,31.79,31.75,31.75,50200.0,18.141,18.141,18.1182,18.1182,50200.0
2007-12-06 15:25:00,31.75,31.78,31.73,31.77,55800.0,18.1182,18.1353,18.1068,18.1296,55800.0
2007-12-06 15:30:00,31.77,31.79,31.75,31.77,42400.0,18.1296,18.141,18.1182,18.1296,42400.0
2007-12-06 15:35:00,31.78,31.82,31.76,31.81,49000.0,18.1353,18.1582,18.1239,18.1524,49000.0
2007-12-06 15:40:00,31.8,31.88,31.8,31.88,165600.0,18.1467,18.1924,18.1467,18.1924,165600.0
2007-12-06 15:45:00,31.88,31.96,31.87,31.95,94000.0,18.1924,18.238,18.1867,18.2323,94000.0
2007-12-06 15:50:00,31.95,31.98,31.92,31.95,177800.0,18.2323,18.2495,18.2152,18.2323,177800.0
2007-12-06 15:55:00,31.95,31.97,31.89,31.93,118200.0,18.2323,18.2438,18.1981,18.2209,118200.0
2007-12-07 09:30:00,32.04,32.04,31.81,31.9,27800.0,18.2837,18.2837,18.1524,18.2038,27800.0
2007-12-07 09:35:00,31.9,31.93,31.78,31.79,27000.0,18.2038,18.2209,18.1353,18.141,27000.0
2007-12-07 09:40:00,31.79,31.81,31.65,31.78,23000.0,18.141,18.1524,18.0611,18.1353,23000.0
2007-12-07 09:45:00,31.78,31.9,31.75,31.87,19800.0,18.1353,18.2038,18.1182,18.1867,19800.0
2007-12-07 09:50:00,31.87,31.95,31.85,31.93,21200.0,18.1867,18.2323,18.1753,18.2209,21200.0
2007-12-07 09:55:00,31.94,31.95,31.69,31.73,20200.0,18.2266,18.2323,18.084,18.1068,20200.0
2007-12-07 10:00:00,31.72,31.81,31.71,31.73,13600.0,18.1011,18.1524,18.0954,18.1068,13600.0
2007-12-07 10:05:00,31.72,31.74,31.61,31.66,27800.0,18.1011,18.1125,18.0383,18.0669,27800.0
2007-12-07 10:10:00,31.66,31.74,31.66,31.71,13600.0,18.0669,18.1125,18.0669,18.0954,13600.0
2007-12-07 10:15:00,31.71,31.72,31.68,31.71,13800.0,18.0954,18.1011,18.0783,18.0954,13800.0
2007-12-07 10:20:00,31.7,31.72,31.68,31.72,12800.0,18.0897,18.1011,18.0783,18.1011,12800.0
2007-12-07 10:25:00,31.71,31.73,31.7,31.72,57000.0,18.0954,18.1068,18.0897,18.1011,57000.0
2007-12-07 10:30:00,31.72,31.73,31.65,31.65,108000.0,18.1011,18.1068,18.0611,18.0611,108000.0
2007-12-07 10:35:00,31.64,31.64,31.48,31.48,54600.0,18.0554,18.0554,17.9641,17.9641,54600.0
2007-12-07 10:40:00,31.48,31.49,31.42,31.45,39800.0,17.9641,17.9698,17.9299,17.947,39800.0
2007-12-07 10:45:00,31.45,31.56,31.45,31.56,20600.0,17.947,18.0098,17.947,18.0098,20600.0
2007-12-07 10:50:00,31.56,31.58,31.55,31.57,12000.0,18.0098,18.0212,18.0041,18.0155,12000.0
2007-12-07 10:55:00,31.57,31.57,31.56,31.57,6600.0,18.0155,18.0155,18.0098,18.0155,6600.0
2007-12-07 11:00:00,31.57,31.57,31.52,31.52,17000.0,18.0155,18.0155,17.987,17.987,17000.0
2007-12-07 11:05:00,31.53,31.53,31.52,31.52,6600.0,17.9927,17.9927,17.987,17.987,6600.0
2007-12-07 11:10:00,31.52,31.54,31.48,31.52,47800.0,17.987,17.9984,17.9641,17.987,47800.0
2007-12-07 11:15:00,31.53,31.56,31.53,31.56,9400.0,17.9927,18.0098,17.9927,18.0098,9400.0
2007-12-07 11:20:00,31.55,31.58,31.55,31.58,11800.0,18.0041,18.0212,18.0041,18.0212,11800.0
2007-12-07 11:25:00,31.57,31.61,31.57,31.61,10800.0,18.0155,18.0383,18.0155,18.0383,10800.0
2007-12-07 11:30:00,31.62,31.63,31.61,31.61,12200.0,18.044,18.0497,18.0383,18.0383,12200.0
2007-12-07 11:35:00,31.63,31.65,31.63,31.63,13600.0,18.0497,18.0611,18.0497,18.0497,13600.0
2007-12-07 11:40:00,31.63,31.64,31.61,31.61,16800.0,18.0497,18.0554,18.0383,18.0383,16800.0
2007-12-07 11:45:00,31.63,31.66,31.61,31.65,15800.0,18.0497,18.0669,18.0383,18.0611,15800.0
2007-12-07 11:50:00,31.64,31.64,31.6,31.61,22400.0,18.0554,18.0554,18.0326,18.0383,22400.0
2007-12-07 11:55:00,31.61,31.61,31.6,31.6,10000.0,18.0383,18.0383,18.0326,18.0326,10000.0
2007-12-07 12:00:00,31.61,31.62,31.6,31.61,14200.0,18.0383,18.044,18.0326,18.0383,14200.0
2007-12-07 12:05:00,31.61,31.61,31.6,31.61,6200.0,18.0383,18.0383,18.0326,18.0383,6200.0
2007-12-07 12:10:00,31.61,31.61,31.6,31.61,13200.0,18.0383,18.0383,18.0326,18.0383,13200.0
2007-12-07 12:15:00,31.61,31.63,31.61,31.61,7800.0,18.0383,18.0497,18.0383,18.0383,7800.0
2007-12-07 12:20:00,31.61,31.63,31.61,31.61,5600.0,18.0383,18.0497,18.0383,18.0383,5600.0
2007-12-07 12:25:00,31.61,31.61,31.6,31.6,5400.0,18.0383,18.0383,18.0326,18.0326,5400.0
2007-12-07 12:30:00,31.6,31.61,31.6,31.6,76200.0,18.0326,18.0383,18.0326,18.0326,76200.0
2007-12-07 12:35:00,31.61,31.63,31.6,31.61,12200.0,18.0383,18.0497,18.0326,18.0383,12200.0
2007-12-07 12:40:00,31.61,31.64,31.61,31.64,9200.0,18.0383,18.0554,18.0383,18.0554,9200.0
2007-12-07 12:45:00,31.63,31.65,31.63,31.65,7200.0,18.0497,18.0611,18.0497,18.0611,7200.0
2007-12-07 12:50:00,31.65,31.66,31.64,31.65,8000.0,18.0611,18.0669,18.0554,18.0611,8000.0
2007-12-07 12:55:00,31.65,31.66,31.61,31.62,8400.0,18.0611,18.0669,18.0383,18.044,8400.0
2007-12-07 13:00:00,31.62,31.64,31.62,31.64,3400.0,18.044,18.0554,18.044,18.0554,3400.0
2007-12-07 13:05:00,31.64,31.66,31.64,31.66,15200.0,18.0554,18.0669,18.0554,18.0669,15200.0
2007-12-07 13:10:00,31.67,31.67,31.61,31.62,13000.0,18.0726,18.0726,18.0383,18.044,13000.0
2007-12-07 13:15:00,31.63,31.65,31.63,31.65,12400.0,18.0497,18.0611,18.0497,18.0611,12400.0
2007-12-07 13:20:00,31.65,31.65,31.64,31.64,14800.0,18.0611,18.0611,18.0554,18.0554,14800.0
2007-12-07 13:25:00,31.63,31.63,31.6,31.63,16800.0,18.0497,18.0497,18.0326,18.0497,16800.0
2007-12-07 13:30:00,31.64,31.65,31.63,31.64,6200.0,18.0554,18.0611,18.0497,18.0554,6200.0
2007-12-07 13:35:00,31.65,31.68,31.65,31.68,8800.0,18.0611,18.0783,18.0611,18.0783,8800.0
2007-12-07 13:40:00,31.68,31.75,31.68,31.75,12400.0,18.0783,18.1182,18.0783,18.1182,12400.0
2007-12-07 13:45:00,31.75,31.78,31.75,31.77,14200.0,18.1182,18.1353,18.1182,18.1296,14200.0
2007-12-07 13:50:00,31.77,31.83,31.77,31.83,34000.0,18.1296,18.1639,18.1296,18.1639,34000.0
2007-12-07 13:55:00,31.82,31.83,31.81,31.82,46000.0,18.1582,18.1639,18.1524,18.1582,46000.0
2007-12-07 14:00:00,31.82,31.82,31.79,31.8,25800.0,18.1582,18.1582,18.141,18.1467,25800.0
2007-12-07 14:05:00,31.8,31.8,31.77,31.78,7800.0,18.1467,18.1467,18.1296,18.1353,7800.0
2007-12-07 14:10:00,31.78,31.79,31.78,31.78,18600.0,18.1353,18.141,18.1353,18.1353,18600.0
2007-12-07 14:15:00,31.78,31.8,31.78,31.79,18800.0,18.1353,18.1467,18.1353,18.141,18800.0
2007-12-07 14:20:00,31.77,31.78,31.77,31.78,4600.0,18.1296,18.1353,18.1296,18.1353,4600.0
2007-12-07 14:25:00,31.77,31.79,31.77,31.79,7000.0,18.1296,18.141,18.1296,18.141,7000.0
2007-12-07 14:30:00,31.79,31.79,31.77,31.79,11600.0,18.141,18.141,18.1296,18.141,11600.0
2007-12-07 14:35:00,31.79,31.82,31.79,31.81,13800.0,18.141,18.1582,18.141,18.1524,13800.0
2007-12-07 14:40:00,31.81,31.83,31.8,31.83,20400.0,18.1524,18.1639,18.1467,18.1639,20400.0
2007-12-07 14:45:00,31.83,31.83,31.81,31.82,9200.0,18.1639,18.1639,18.1524,18.1582,9200.0
2007-12-07 14:50:00,31.82,31.82,31.77,31.77,7800.0,18.1582,18.1582,18.1296,18.1296,7800.0
2007-12-07 14:55:00,31.76,31.79,31.76,31.78,11000.0,18.1239,18.141,18.1239,18.1353,11000.0
2007-12-07 15:00:00,31.78,31.79,31.76,31.78,16200.0,18.1353,18.141,18.1239,18.1353,16200.0
2007-12-07 15:05:00,31.78,31.81,31.78,31.79,24800.0,18.1353,18.1524,18.1353,18.141,24800.0
2007-12-07 15:10:00,31.79,31.82,31.72,31.72,24400.0,18.141,18.1582,18.1011,18.1011,24400.0
2007-12-07 15:15:00,31.7,31.73,31.68,31.69,20600.0,18.0897,18.1068,18.0783,18.084,20600.0
2007-12-07 15:20:00,31.69,31.73,31.68,31.73,13600.0,18.084,18.1068,18.0783,18.1068,13600.0
2007-12-07 15:25:00,31.74,31.75,31.72,31.75,13400.0,18.1125,18.1182,18.1011,18.1182,13400.0
2007-12-07 15:30:00,31.73,31.73,31.65,31.66,14600.0,18.1068,18.1068,18.0611,18.0669,14600.0
2007-12-07 15:35:00,31.67,31.69,31.64,31.69,15000.0,18.0726,18.084,18.0554,18.084,15000.0
2007-12-07 15:40:00,31.69,31.72,31.66,31.68,28600.0,18.084,18.1011,18.0669,18.0783,28600.0
2007-12-07 15:45:00,31.68,31.76,31.68,31.74,25400.0,18.0783,18.1239,18.0783,18.1125,25400.0
2007-12-07 15:50:00,31.74,31.76,31.73,31.76,34200.0,18.1125,18.1239,18.1068,18.1239,34200.0
2007-12-07 15:55:00,31.75,31.79,31.73,31.73,84800.0,18.1182,18.141,18.1068,18.1068,84800.0
2007-12-10 09:30:00,32.07,32.07,31.8,31.83,22200.0,18.3008,18.3008,18.1467,18.1639,22200.0
2007-12-10 09:35:00,31.82,31.86,31.82,31.86,5000.0,18.1582,18.181,18.1582,18.181,5000.0
2007-12-10 09:40:00,31.86,31.93,31.86,31.93,14200.0,18.181,18.2209,18.181,18.2209,14200.0
2007-12-10 09:45:00,31.91,31.95,31.87,31.87,10600.0,18.2095,18.2323,18.1867,18.1867,10600.0
2007-12-10 09:50:00,31.89,31.9,31.78,31.78,10800.0,18.1981,18.2038,18.1353,18.1353,10800.0
2007-12-10 09:55:00,31.8,31.8,31.72,31.76,23400.0,18.1467,18.1467,18.1011,18.1239,23400.0
2007-12-10 10:00:00,31.76,31.8,31.75,31.78,21400.0,18.1239,18.1467,18.1182,18.1353,21400.0
2007-12-10 10:05:00,31.79,31.85,31.79,31.85,23200.0,18.141,18.1753,18.141,18.1753,23200.0
2007-12-10 10:10:00,31.86,31.93,31.86,31.93,43800.0,18.181,18.2209,18.181,18.2209,43800.0
2007-12-10 10:15:00,31.95,31.98,31.91,31.91,25600.0,18.2323,18.2495,18.2095,18.2095,25600.0
2007-12-10 10:20:00,31.93,31.93,31.9,31.92,26800.0,18.2209,18.2209,18.2038,18.2152,26800.0
2007-12-10 10:25:00,31.93,31.93,31.92,31.93,7800.0,18.2209,18.2209,18.2152,18.2209,7800.0
2007-12-10 10:30:00,31.94,31.95,31.93,31.93,14800.0,18.2266,18.2323,18.2209,18.2209,14800.0
2007-12-10 10:35:00,31.93,31.93,31.91,31.93,12800.0,18.2209,18.2209,18.2095,18.2209,12800.0
2007-12-10 10:40:00,31.92,31.98,31.92,31.97,12400.0,18.2152,18.2495,18.2152,18.2438,12400.0
2007-12-10 10:45:00,31.97,31.97,31.93,31.93,13800.0,18.2438,18.2438,18.2209,18.2209,13800.0
2007-12-10 10:50:00,31.93,31.93,31.92,31.92,11200.0,18.2209,18.2209,18.2152,18.2152,11200.0
2007-12-10 10:55:00,31.91,31.93,31.9,31.92,21600.0,18.2095,18.2209,18.2038,18.2152,21600.0
2007-12-10 11:00:00,31.93,31.93,31.91,31.92,16400.0,18.2209,18.2209,18.2095,18.2152,16400.0
2007-12-10 11:05:00,31.92,31.93,31.89,31.9,19600.0,18.2152,18.2209,18.1981,18.2038,19600.0
2007-12-10 11:10:00,31.89,31.91,31.89,31.9,12200.0,18.1981,18.2095,18.1981,18.2038,12200.0
2007-12-10 11:15:00,31.9,31.92,31.89,31.9,11400.0,18.2038,18.2152,18.1981,18.2038,11400.0
2007-12-10 11:20:00,31.91,31.93,31.9,31.93,11200.0,18.2095,18.2209,18.2038,18.2209,11200.0
2007-12-10 11:25:00,31.93,31.95,31.93,31.95,9600.0,18.2209,18.2323,18.2209,18.2323,9600.0
2007-12-10 11:30:00,31.95,31.95,31.93,31.95,13000.0,18.2323,18.2323,18.2209,18.2323,13000.0
2007-12-10 11:35:00,31.96,31.96,31.95,31.96,6000.0,18.238,18.238,18.2323,18.238,6000.0
2007-12-10 11:40:00,31.95,31.96,31.95,31.95,12600.0,18.2323,18.238,18.2323,18.2323,12600.0
2007-12-10 11:45:00,31.95,31.97,31.95,31.97,10400.0,18.2323,18.2438,18.2323,18.2438,10400.0
2007-12-10 11:50:00,31.97,31.97,31.95,31.96,8800.0,18.2438,18.2438,18.2323,18.238,8800.0
2007-12-10 11:55:00,31.96,31.97,31.95,31.96,7000.0,18.238,18.2438,18.2323,18.238,7000.0
2007-12-10 12:00:00,31.96,31.97,31.96,31.96,4000.0,18.238,18.2438,18.238,18.238,4000.0
2007-12-10 12:05:00,31.96,31.98,31.96,31.98,14400.0,18.238,18.2495,18.238,18.2495,14400.0
2007-12-10 12:10:00,31.98,31.99,31.95,31.95,12200.0,18.2495,18.2552,18.2323,18.2323,12200.0
2007-12-10 12:15:00,31.96,31.97,31.95,31.97,8000.0,18.238,18.2438,18.2323,18.2438,8000.0
2007-12-10 12:20:00,31.96,31.97,31.95,31.95,5200.0,18.238,18.2438,18.2323,18.2323,5200.0
2007-12-10 12:25:00,31.96,31.98,31.95,31.96,9600.0,18.238,18.2495,18.2323,18.238,9600.0
2007-12-10 12:30:00,31.96,31.97,31.96,31.96,7600.0,18.238,18.2438,18.238,18.238,7600.0
2007-12-10 12:35:00,31.96,31.96,31.95,31.96,4400.0,18.238,18.238,18.2323,18.238,4400.0
2007-12-10 12:40:00,31.96,31.96,31.95,31.96,6600.0,18.238,18.238,18.2323,18.238,6600.0
2007-12-10 12:45:00,31.95,31.96,31.94,31.95,11400.0,18.2323,18.238,18.2266,18.2323,11400.0
2007-12-10 12:50:00,31.95,31.96,31.94,31.95,5600.0,18.2323,18.238,18.2266,18.2323,5600.0
2007-12-10 12:55:00,31.95,31.96,31.95,31.95,15600.0,18.2323,18.238,18.2323,18.2323,15600.0
2007-12-10 13:00:00,31.95,31.96,31.93,31.93,4800.0,18.2323,18.238,18.2209,18.2209,4800.0
2007-12-10 13:05:00,31.94,31.95,31.92,31.94,8200.0,18.2266,18.2323,18.2152,18.2266,8200.0
2007-12-10 13:10:00,31.95,31.95,31.93,31.95,19400.0,18.2323,18.2323,18.2209,18.2323,19400.0
2007-12-10 13:15:00,31.96,31.99,31.95,31.98,21600.0,18.238,18.2552,18.2323,18.2495,21600.0
2007-12-10 13:20:00,32.0,32.0,31.97,31.97,6200.0,18.2609,18.2609,18.2438,18.2438,6200.0
2007-12-10 13:25:00,31.97,31.98,31.97,31.97,7600.0,18.2438,18.2495,18.2438,18.2438,7600.0
2007-12-10 13:30:00,31.97,31.97,31.95,31.95,7400.0,18.2438,18.2438,18.2323,18.2323,7400.0
2007-12-10 13:35:00,31.96,31.96,31.94,31.95,14800.0,18.238,18.238,18.2266,18.2323,14800.0
2007-12-10 13:40:00,31.95,31.97,31.94,31.97,14400.0,18.2323,18.2438,18.2266,18.2438,14400.0
2007-12-10 13:45:00,31.96,31.97,31.94,31.96,13200.0,18.238,18.2438,18.2266,18.238,13200.0
2007-12-10 13:50:00,31.95,31.95,31.93,31.94,15200.0,18.2323,18.2323,18.2209,18.2266,15200.0
2007-12-10 13:55:00,31.95,31.96,31.93,31.93,10800.0,18.2323,18.238,18.2209,18.2209,10800.0
2007-12-10 14:00:00,31.93,31.97,31.93,31.95,24200.0,18.2209,18.2438,18.2209,18.2323,24200.0
2007-12-10 14:05:00,31.95,31.96,31.92,31.95,29200.0,18.2323,18.238,18.2152,18.2323,29200.0
2007-12-10 14:10:00,31.95,31.95,31.93,31.95,18800.0,18.2323,18.2323,18.2209,18.2323,18800.0
2007-12-10 14:15:00,31.93,31.95,31.93,31.93,8000.0,18.2209,18.2323,18.2209,18.2209,8000.0
2007-12-10 14:20:00,31.93,31.95,31.93,31.95,18800.0,18.2209,18.2323,18.2209,18.2323,18800.0
2007-12-10 14:25:00,31.95,31.96,31.93,31.94,8200.0,18.2323,18.238,18.2209,18.2266,8200.0
2007-12-10 14:30:00,31.93,31.94,31.93,31.93,9400.0,18.2209,18.2266,18.2209,18.2209,9400.0
2007-12-10 14:35:00,31.93,31.93,31.87,31.88,21800.0,18.2209,18.2209,18.1867,18.1924,21800.0
2007-12-10 14:40:00,31.88,31.89,31.88,31.89,26600.0,18.1924,18.1981,18.1924,18.1981,26600.0
2007-12-10 14:45:00,31.89,31.96,31.89,31.95,44400.0,18.1981,18.238,18.1981,18.2323,44400.0
2007-12-10 14:50:00,31.94,31.96,31.93,31.93,14400.0,18.2266,18.238,18.2209,18.2209,14400.0
2007-12-10 14:55:00,31.92,31.92,31.86,31.91,26000.0,18.2152,18.2152,18.181,18.2095,26000.0
2007-12-10 15:00:00,31.91,31.92,31.88,31.9,22200.0,18.2095,18.2152,18.1924,18.2038,22200.0
2007-12-10 15:05:00,31.9,31.95,31.89,31.93,41400.0,18.2038,18.2323,18.1981,18.2209,41400.0
2007-12-10 15:10:00,31.93,31.95,31.92,31.94,18400.0,18.2209,18.2323,18.2152,18.2266,18400.0
2007-12-10 15:15:00,31.93,31.97,31.93,31.94,32400.0,18.2209,18.2438,18.2209,18.2266,32400.0
2007-12-10 15:20:00,31.94,31.97,31.93,31.95,34000.0,18.2266,18.2438,18.2209,18.2323,34000.0
2007-12-10 15:25:00,31.95,31.98,31.93,31.93,37400.0,18.2323,18.2495,18.2209,18.2209,37400.0
2007-12-10 15:30:00,31.93,31.95,31.88,31.91,44200.0,18.2209,18.2323,18.1924,18.2095,44200.0
2007-12-10 15:35:00,31.9,31.93,31.9,31.93,37600.0,18.2038,18.2209,18.2038,18.2209,37600.0
2007-12-10 15:40:00,31.93,31.93,31.89,31.9,49200.0,18.2209,18.2209,18.1981,18.2038,49200.0
2007-12-10 15:45:00,31.9,31.9,31.87,31.89,29800.0,18.2038,18.2038,18.1867,18.1981,29800.0
2007-12-10 15:50:00,31.89,31.97,31.89,31.96,54600.0,18.1981,18.2438,18.1981,18.238,54600.0
2007-12-10 15:55:00,31.96,31.97,31.91,31.95,59400.0,18.238,18.2438,18.2095,18.2323,59400.0
2007-12-11 09:30:00,31.92,32.0,31.92,31.96,14600.0,18.2152,18.2609,18.2152,18.238,14600.0
2007-12-11 09:35:00,31.96,31.99,31.93,31.97,26200.0,18.238,18.2552,18.2209,18.2438,26200.0
2007-12-11 09:40:00,31.97,32.06,31.94,32.06,16200.0,18.2438,18.2951,18.2266,18.2951,16200.0
2007-12-11 09:45:00,32.04,32.07,32.01,32.02,7800.0,18.2837,18.3008,18.2666,18.2723,7800.0
2007-12-11 09:50:00,32.03,32.06,32.01,32.01,10800.0,18.278,18.2951,18.2666,18.2666,10800.0
2007-12-11 09:55:00,32.02,32.05,32.01,32.02,14200.0,18.2723,18.2894,18.2666,18.2723,14200.0
2007-12-11 10:00:00,32.04,32.05,32.01,32.03,29000.0,18.2837,18.2894,18.2666,18.278,29000.0
2007-12-11 10:05:00,32.04,32.05,32.02,32.04,21000.0,18.2837,18.2894,18.2723,18.2837,21000.0
2007-12-11 10:10:00,32.05,32.1,32.05,32.09,12400.0,18.2894,18.3179,18.2894,18.3122,12400.0
2007-12-11 10:15:00,32.1,32.1,32.07,32.08,18200.0,18.3179,18.3179,18.3008,18.3065,18200.0
2007-12-11 10:20:00,32.07,32.07,31.99,32.0,17000.0,18.3008,18.3008,18.2552,18.2609,17000.0
2007-12-11 10:25:00,32.0,32.02,32.0,32.02,13600.0,18.2609,18.2723,18.2609,18.2723,13600.0
2007-12-11 10:30:00,32.02,32.02,32.0,32.01,9200.0,18.2723,18.2723,18.2609,18.2666,9200.0
2007-12-11 10:35:00,32.01,32.02,32.01,32.02,8400.0,18.2666,18.2723,18.2666,18.2723,8400.0
2007-12-11 10:40:00,32.02,32.02,32.0,32.02,8600.0,18.2723,18.2723,18.2609,18.2723,8600.0
2007-12-11 10:45:00,32.02,32.03,32.0,32.01,11600.0,18.2723,18.278,18.2609,18.2666,11600.0
2007-12-11 10:50:00,32.01,32.02,32.01,32.02,8600.0,18.2666,18.2723,18.2666,18.2723,8600.0
2007-12-11 10:55:00,32.02,32.04,32.0,32.02,14000.0,18.2723,18.2837,18.2609,18.2723,14000.0
2007-12-11 11:00:00,32.02,32.02,32.0,32.01,10800.0,18.2723,18.2723,18.2609,18.2666,10800.0
2007-12-11 11:05:00,32.01,32.02,32.0,32.01,6800.0,18.2666,18.2723,18.2609,18.2666,6800.0
2007-12-11 11:10:00,32.01,32.02,32.0,32.01,8000.0,18.2666,18.2723,18.2609,18.2666,8000.0
2007-12-11 11:15:00,32.01,32.02,32.01,32.02,6400.0,18.2666,18.2723,18.2666,18.2723,6400.0
2007-12-11 11:20:00,32.02,32.02,32.0,32.02,13000.0,18.2723,18.2723,18.2609,18.2723,13000.0
2007-12-11 11:25:00,32.02,32.04,32.01,32.04,13400.0,18.2723,18.2837,18.2666,18.2837,13400.0
2007-12-11 11:30:00,32.04,32.04,32.02,32.02,8000.0,18.2837,18.2837,18.2723,18.2723,8000.0
2007-12-11 11:35:00,32.02,32.03,32.02,32.02,10400.0,18.2723,18.278,18.2723,18.2723,10400.0
2007-12-11 11:40:00,32.02,32.04,32.01,32.02,10600.0,18.2723,18.2837,18.2666,18.2723,10600.0
2007-12-11 11:45:00,32.01,32.02,32.01,32.02,11000.0,18.2666,18.2723,18.2666,18.2723,11000.0
2007-12-11 11:50:00,32.02,32.02,32.0,32.02,10600.0,18.2723,18.2723,18.2609,18.2723,10600.0
2007-12-11 11:55:00,32.02,32.04,32.02,32.03,15000.0,18.2723,18.2837,18.2723,18.278,15000.0
2007-12-11 12:00:00,32.03,32.04,32.01,32.02,14200.0,18.278,18.2837,18.2666,18.2723,14200.0
2007-12-11 12:05:00,32.02,32.06,32.02,32.06,15600.0,18.2723,18.2951,18.2723,18.2951,15600.0
2007-12-11 12:10:00,32.05,32.06,32.05,32.05,15600.0,18.2894,18.2951,18.2894,18.2894,15600.0
2007-12-11 12:15:00,32.05,32.05,32.04,32.05,4600.0,18.2894,18.2894,18.2837,18.2894,4600.0
2007-12-11 12:20:00,32.04,32.08,32.04,32.07,12600.0,18.2837,18.3065,18.2837,18.3008,12600.0
2007-12-11 12:25:00,32.07,32.07,32.05,32.06,10200.0,18.3008,18.3008,18.2894,18.2951,10200.0
2007-12-11 12:30:00,32.06,32.07,32.04,32.05,13600.0,18.2951,18.3008,18.2837,18.2894,13600.0
2007-12-11 12:35:00,32.07,32.07,32.05,32.07,6200.0,18.3008,18.3008,18.2894,18.3008,6200.0
2007-12-11 12:40:00,32.06,32.08,32.05,32.05,10400.0,18.2951,18.3065,18.2894,18.2894,10400.0
2007-12-11 12:45:00,32.06,32.1,32.05,32.09,16000.0,18.2951,18.3179,18.2894,18.3122,16000.0
2007-12-11 12:50:00,32.08,32.09,32.07,32.07,7600.0,18.3065,18.3122,18.3008,18.3008,7600.0
2007-12-11 12:55:00,32.08,32.09,32.06,32.06,10400.0,18.3065,18.3122,18.2951,18.2951,10400.0
2007-12-11 13:00:00,32.07,32.1,32.06,32.07,20200.0,18.3008,18.3179,18.2951,18.3008,20200.0
2007-12-11 13:05:00,32.08,32.09,32.05,32.07,17600.0,18.3065,18.3122,18.2894,18.3008,17600.0
2007-12-11 13:10:00,32.06,32.07,32.05,32.05,11200.0,18.2951,18.3008,18.2894,18.2894,11200.0
2007-12-11 13:15:00,32.05,32.05,32.02,32.02,20200.0,18.2894,18.2894,18.2723,18.2723,20200.0
2007-12-11 13:20:00,32.02,32.02,31.99,32.0,15000.0,18.2723,18.2723,18.2552,18.2609,15000.0
2007-12-11 13:25:00,32.0,32.01,32.0,32.01,11400.0,18.2609,18.2666,18.2609,18.2666,11400.0
2007-12-11 13:30:00,32.01,32.05,31.99,32.04,33600.0,18.2666,18.2894,18.2552,18.2837,33600.0
2007-12-11 13:35:00,32.04,32.04,32.0,32.0,20200.0,18.2837,18.2837,18.2609,18.2609,20200.0
2007-12-11 13:40:00,32.01,32.01,31.99,32.0,59000.0,18.2666,18.2666,18.2552,18.2609,59000.0
2007-12-11 13:45:00,32.0,32.0,31.95,31.96,18000.0,18.2609,18.2609,18.2323,18.238,18000.0
2007-12-11 13:50:00,31.96,31.97,31.93,31.95,31600.0,18.238,18.2438,18.2209,18.2323,31600.0
2007-12-11 13:55:00,31.96,31.97,31.94,31.96,12200.0,18.238,18.2438,18.2266,18.238,12200.0
2007-12-11 14:00:00,31.96,31.96,31.91,31.92,24800.0,18.238,18.238,18.2095,18.2152,24800.0
2007-12-11 14:05:00,31.92,31.98,31.89,31.94,23400.0,18.2152,18.2495,18.1981,18.2266,23400.0
2007-12-11 14:10:00,31.96,32.04,31.9,31.92,23400.0,18.238,18.2837,18.2038,18.2152,23400.0
2007-12-11 14:15:00,31.93,31.99,31.6,31.7,83200.0,18.2209,18.2552,18.0326,18.0897,83200.0
2007-12-11 14:20:00,31.72,31.72,31.42,31.49,64600.0,18.1011,18.1011,17.9299,17.9698,64600.0
2007-12-11 14:25:00,31.48,31.61,31.47,31.58,55200.0,17.9641,18.0383,17.9584,18.0212,55200.0
2007-12-11 14:30:00,31.59,31.64,31.5,31.64,35000.0,18.0269,18.0554,17.9755,18.0554,35000.0
2007-12-11 14:35:00,31.63,31.76,31.54,31.75,91200.0,18.0497,18.1239,17.9984,18.1182,91200.0
2007-12-11 14:40:00,31.75,31.75,31.54,31.64,43400.0,18.1182,18.1182,17.9984,18.0554,43400.0
2007-12-11 14:45:00,31.66,31.78,31.63,31.65,37200.0,18.0669,18.1353,18.0497,18.0611,37200.0
2007-12-11 14:50:00,31.66,31.76,31.63,31.76,31800.0,18.0669,18.1239,18.0497,18.1239,31800.0
2007-12-11 14:55:00,31.77,31.79,31.63,31.66,24200.0,18.1296,18.141,18.0497,18.0669,24200.0
2007-12-11 15:00:00,31.66,31.66,31.53,31.58,46800.0,18.0669,18.0669,17.9927,18.0212,46800.0
2007-12-11 15:05:00,31.6,31.62,31.54,31.56,29800.0,18.0326,18.044,17.9984,18.0098,29800.0
2007-12-11 15:10:00,31.56,31.6,31.5,31.53,29400.0,18.0098,18.0326,17.9755,17.9927,29400.0
2007-12-11 15:15:00,31.53,31.59,31.45,31.47,52400.0,17.9927,18.0269,17.947,17.9584,52400.0
2007-12-11 15:20:00,31.47,31.5,31.37,31.45,56800.0,17.9584,17.9755,17.9014,17.947,56800.0
2007-12-11 15:25:00,31.44,31.5,31.4,31.43,46400.0,17.9413,17.9755,17.9185,17.9356,46400.0
2007-12-11 15:30:00,31.43,31.48,31.38,31.4,61600.0,17.9356,17.9641,17.9071,17.9185,61600.0
2007-12-11 15:35:00,31.39,31.41,31.29,31.3,48600.0,17.9128,17.9242,17.8557,17.8614,48600.0
2007-12-11 15:40:00,31.31,31.31,31.25,31.25,56600.0,17.8671,17.8671,17.8329,17.8329,56600.0
2007-12-11 15:45:00,31.26,31.26,31.2,31.2,60200.0,17.8386,17.8386,17.8044,17.8044,60200.0
2007-12-11 15:50:00,31.19,31.2,31.11,31.11,67400.0,17.7986,17.8044,17.753,17.753,67400.0
2007-12-11 15:55:00,31.11,31.15,31.09,31.1,102000.0,17.753,17.7758,17.7416,17.7473,102000.0
2007-12-12 09:30:00,31.71,31.75,31.23,31.65,99400.0,18.0954,18.1182,17.8215,18.0611,99400.0
2007-12-12 09:35:00,31.64,31.7,31.55,31.56,40600.0,18.0554,18.0897,18.0041,18.0098,40600.0
2007-12-12 09:40:00,31.59,31.7,31.55,31.64,208800.0,18.0269,18.0897,18.0041,18.0554,208800.0
2007-12-12 09:45:00,31.61,31.72,31.61,31.72,27200.0,18.0383,18.1011,18.0383,18.1011,27200.0
2007-12-12 09:50:00,31.72,31.73,31.67,31.7,30600.0,18.1011,18.1068,18.0726,18.0897,30600.0
2007-12-12 09:55:00,31.7,31.71,31.63,31.67,23400.0,18.0897,18.0954,18.0497,18.0726,23400.0
2007-12-12 10:00:00,31.67,31.69,31.63,31.66,19600.0,18.0726,18.084,18.0497,18.0669,19600.0
2007-12-12 10:05:00,31.66,31.69,31.55,31.55,42400.0,18.0669,18.084,18.0041,18.0041,42400.0
2007-12-12 10:10:00,31.56,31.57,31.5,31.5,39000.0,18.0098,18.0155,17.9755,17.9755,39000.0
2007-12-12 10:15:00,31.5,31.53,31.47,31.53,30400.0,17.9755,17.9927,17.9584,17.9927,30400.0
2007-12-12 10:20:00,31.52,31.52,31.48,31.49,23000.0,17.987,17.987,17.9641,17.9698,23000.0
2007-12-12 10:25:00,31.48,31.53,31.48,31.49,29200.0,17.9641,17.9927,17.9641,17.9698,29200.0
2007-12-12 10:30:00,31.49,31.5,31.45,31.45,33200.0,17.9698,17.9755,17.947,17.947,33200.0
2007-12-12 10:35:00,31.45,31.46,31.39,31.39,44400.0,17.947,17.9527,17.9128,17.9128,44400.0
2007-12-12 10:40:00,31.4,31.4,31.34,31.36,46400.0,17.9185,17.9185,17.8842,17.8957,46400.0
2007-12-12 10:45:00,31.36,31.38,31.22,31.22,30600.0,17.8957,17.9071,17.8158,17.8158,30600.0
2007-12-12 10:50:00,31.22,31.25,31.18,31.22,58600.0,17.8158,17.8329,17.7929,17.8158,58600.0
2007-12-12 10:55:00,31.22,31.24,31.21,31.22,17600.0,17.8158,17.8272,17.8101,17.8158,17600.0
2007-12-12 11:00:00,31.22,31.3,31.18,31.3,39600.0,17.8158,17.8614,17.7929,17.8614,39600.0
2007-12-12 11:05:00,31.3,31.32,31.3,31.31,33600.0,17.8614,17.8728,17.8614,17.8671,33600.0
2007-12-12 11:10:00,31.31,31.34,31.28,31.29,27600.0,17.8671,17.8842,17.85,17.8557,27600.0
2007-12-12 11:15:00,31.29,31.3,31.25,31.29,19600.0,17.8557,17.8614,17.8329,17.8557,19600.0
2007-12-12 11:20:00,31.29,31.29,31.22,31.24,17800.0,17.8557,17.8557,17.8158,17.8272,17800.0
2007-12-12 11:25:00,31.24,31.25,31.2,31.24,30800.0,17.8272,17.8329,17.8044,17.8272,30800.0
2007-12-12 11:30:00,31.25,31.29,31.25,31.27,37600.0,17.8329,17.8557,17.8329,17.8443,37600.0
2007-12-12 11:35:00,31.27,31.3,31.27,31.3,38800.0,17.8443,17.8614,17.8443,17.8614,38800.0
2007-12-12 11:40:00,31.3,31.31,31.26,31.29,27400.0,17.8614,17.8671,17.8386,17.8557,27400.0
2007-12-12 11:45:00,31.29,31.32,31.28,31.31,40000.0,17.8557,17.8728,17.85,17.8671,40000.0
2007-12-12 11:50:00,31.3,31.3,31.23,31.24,29200.0,17.8614,17.8614,17.8215,17.8272,29200.0
2007-12-12 11:55:00,31.24,31.24,31.2,31.2,17400.0,17.8272,17.8272,17.8044,17.8044,17400.0
2007-12-12 12:00:00,31.2,31.24,31.2,31.23,19000.0,17.8044,17.8272,17.8044,17.8215,19000.0
2007-12-12 12:05:00,31.22,31.23,31.2,31.21,17400.0,17.8158,17.8215,17.8044,17.8101,17400.0
2007-12-12 12:10:00,31.2,31.22,31.16,31.16,20000.0,17.8044,17.8158,17.7815,17.7815,20000.0
2007-12-12 12:15:00,31.17,31.2,31.14,31.18,21800.0,17.7872,17.8044,17.7701,17.7929,21800.0
2007-12-12 12:20:00,31.18,31.18,31.16,31.17,26600.0,17.7929,17.7929,17.7815,17.7872,26600.0
2007-12-12 12:25:00,31.18,31.18,31.13,31.14,17400.0,17.7929,17.7929,17.7644,17.7701,17400.0
2007-12-12 12:30:00,31.14,31.14,31.08,31.11,38000.0,17.7701,17.7701,17.7359,17.753,38000.0
2007-12-12 12:35:00,31.11,31.14,31.1,31.13,16000.0,17.753,17.7701,17.7473,17.7644,16000.0
2007-12-12 12:40:00,31.13,31.15,31.07,31.09,24800.0,17.7644,17.7758,17.7302,17.7416,24800.0
2007-12-12 12:45:00,31.09,31.11,31.04,31.09,26800.0,17.7416,17.753,17.713,17.7416,26800.0
2007-12-12 12:50:00,31.09,31.13,31.06,31.06,19600.0,17.7416,17.7644,17.7245,17.7245,19600.0
2007-12-12 12:55:00,31.05,31.09,31.05,31.07,13000.0,17.7188,17.7416,17.7188,17.7302,13000.0
2007-12-12 13:00:00,31.06,31.08,31.02,31.07,23600.0,17.7245,17.7359,17.7016,17.7302,23600.0
2007-12-12 13:05:00,31.07,31.13,31.07,31.13,23400.0,17.7302,17.7644,17.7302,17.7644,23400.0
2007-12-12 13:10:00,31.14,31.16,31.08,31.09,25000.0,17.7701,17.7815,17.7359,17.7416,25000.0
2007-12-12 13:15:00,31.09,31.1,31.07,31.08,13400.0,17.7416,17.7473,17.7302,17.7359,13400.0
2007-12-12 13:20:00,31.08,31.11,31.08,31.11,14000.0,17.7359,17.753,17.7359,17.753,14000.0
2007-12-12 13:25:00,31.12,31.12,31.07,31.11,24000.0,17.7587,17.7587,17.7302,17.753,24000.0
2007-12-12 13:30:00,31.09,31.11,31.07,31.1,19600.0,17.7416,17.753,17.7302,17.7473,19600.0
2007-12-12 13:35:00,31.1,31.22,31.1,31.21,20200.0,17.7473,17.8158,17.7473,17.8101,20200.0
2007-12-12 13:40:00,31.2,31.28,31.2,31.28,33600.0,17.8044,17.85,17.8044,17.85,33600.0
2007-12-12 13:45:00,31.27,31.31,31.23,31.3,32400.0,17.8443,17.8671,17.8215,17.8614,32400.0
2007-12-12 13:50:00,31.3,31.33,31.28,31.28,23800.0,17.8614,17.8785,17.85,17.85,23800.0
2007-12-12 13:55:00,31.28,31.33,31.25,31.33,35000.0,17.85,17.8785,17.8329,17.8785,35000.0
2007-12-12 14:00:00,31.33,31.34,31.28,31.33,62800.0,17.8785,17.8842,17.85,17.8785,62800.0
2007-12-12 14:05:00,31.33,31.38,31.33,31.35,26800.0,17.8785,17.9071,17.8785,17.8899,26800.0
2007-12-12 14:10:00,31.35,31.37,31.3,31.37,40400.0,17.8899,17.9014,17.8614,17.9014,40400.0
2007-12-12 14:15:00,31.38,31.4,31.36,31.38,26400.0,17.9071,17.9185,17.8957,17.9071,26400.0
2007-12-12 14:20:00,31.38,31.38,31.3,31.33,33600.0,17.9071,17.9071,17.8614,17.8785,33600.0
2007-12-12 14:25:00,31.34,31.34,31.3,31.3,43200.0,17.8842,17.8842,17.8614,17.8614,43200.0
2007-12-12 14:30:00,31.3,31.32,31.25,31.31,76800.0,17.8614,17.8728,17.8329,17.8671,76800.0
2007-12-12 14:35:00,31.31,31.33,31.28,31.3,45400.0,17.8671,17.8785,17.85,17.8614,45400.0
2007-12-12 14:40:00,31.28,31.31,31.23,31.29,40400.0,17.85,17.8671,17.8215,17.8557,40400.0
2007-12-12 14:45:00,31.28,31.28,31.19,31.25,39200.0,17.85,17.85,17.7986,17.8329,39200.0
2007-12-12 14:50:00,31.25,31.29,31.24,31.25,14400.0,17.8329,17.8557,17.8272,17.8329,14400.0
2007-12-12 14:55:00,31.25,31.32,31.19,31.2,43600.0,17.8329,17.8728,17.7986,17.8044,43600.0
2007-12-12 15:00:00,31.19,31.19,30.97,31.03,65000.0,17.7986,17.7986,17.6731,17.7073,65000.0
2007-12-12 15:05:00,31.02,31.17,31.02,31.16,57000.0,17.7016,17.7872,17.7016,17.7815,57000.0
2007-12-12 15:10:00,31.16,31.16,31.06,31.09,76200.0,17.7815,17.7815,17.7245,17.7416,76200.0
2007-12-12 15:15:00,31.06,31.08,31.0,31.08,55000.0,17.7245,17.7359,17.6902,17.7359,55000.0
2007-12-12 15:20:00,31.08,31.11,30.97,30.98,33600.0,17.7359,17.753,17.6731,17.6788,33600.0
2007-12-12 15:25:00,30.97,31.03,30.96,30.96,38000.0,17.6731,17.7073,17.6674,17.6674,38000.0
2007-12-12 15:30:00,30.97,31.0,30.89,30.93,60800.0,17.6731,17.6902,17.6274,17.6503,60800.0
2007-12-12 15:35:00,30.96,30.97,30.81,30.85,83600.0,17.6674,17.6731,17.5818,17.6046,83600.0
2007-12-12 15:40:00,30.85,30.92,30.83,30.83,141200.0,17.6046,17.6446,17.5932,17.5932,141200.0
2007-12-12 15:45:00,30.83,30.99,30.81,30.98,99400.0,17.5932,17.6845,17.5818,17.6788,99400.0
2007-12-12 15:50:00,30.97,31.1,30.97,31.08,82200.0,17.6731,17.7473,17.6731,17.7359,82200.0
2007-12-12 15:55:00,31.08,31.13,31.07,31.11,71600.0,17.7359,17.7644,17.7302,17.753,71600.0
2007-12-13 09:30:00,30.68,31.13,30.68,31.12,28800.0,17.5076,17.7644,17.5076,17.7587,28800.0
2007-12-13 09:35:00,31.15,31.18,31.07,31.18,19200.0,17.7758,17.7929,17.7302,17.7929,19200.0
2007-12-13 09:40:00,31.14,31.14,31.03,31.09,10000.0,17.7701,17.7701,17.7073,17.7416,10000.0
2007-12-13 09:45:00,31.08,31.1,30.94,30.97,24000.0,17.7359,17.7473,17.656,17.6731,24000.0
2007-12-13 09:50:00,30.96,31.04,30.91,31.04,14600.0,17.6674,17.713,17.6389,17.713,14600.0
2007-12-13 09:55:00,31.04,31.13,31.02,31.11,20600.0,17.713,17.7644,17.7016,17.753,20600.0
2007-12-13 10:00:00,31.1,31.12,30.96,31.05,31800.0,17.7473,17.7587,17.6674,17.7188,31800.0
2007-12-13 10:05:00,31.05,31.05,30.99,31.02,22800.0,17.7188,17.7188,17.6845,17.7016,22800.0
2007-12-13 10:10:00,31.01,31.08,31.01,31.08,24200.0,17.6959,17.7359,17.6959,17.7359,24200.0
2007-12-13 10:15:00,31.08,31.08,31.05,31.05,13400.0,17.7359,17.7359,17.7188,17.7188,13400.0
2007-12-13 10:20:00,31.06,31.1,31.06,31.09,23800.0,17.7245,17.7473,17.7245,17.7416,23800.0
2007-12-13 10:25:00,31.09,31.11,31.08,31.1,12800.0,17.7416,17.753,17.7359,17.7473,12800.0
2007-12-13 10:30:00,31.09,31.17,31.09,31.11,22200.0,17.7416,17.7872,17.7416,17.753,22200.0
2007-12-13 10:35:00,31.1,31.16,31.08,31.16,11400.0,17.7473,17.7815,17.7359,17.7815,11400.0
2007-12-13 10:40:00,31.15,31.2,31.13,31.2,18600.0,17.7758,17.8044,17.7644,17.8044,18600.0
2007-12-13 10:45:00,31.2,31.2,31.17,31.19,17200.0,17.8044,17.8044,17.7872,17.7986,17200.0
2007-12-13 10:50:00,31.2,31.29,31.2,31.28,21400.0,17.8044,17.8557,17.8044,17.85,21400.0
2007-12-13 10:55:00,31.27,31.27,31.18,31.21,25200.0,17.8443,17.8443,17.7929,17.8101,25200.0
2007-12-13 11:00:00,31.21,31.22,31.15,31.15,36000.0,17.8101,17.8158,17.7758,17.7758,36000.0
2007-12-13 11:05:00,31.14,31.14,31.05,31.14,35600.0,17.7701,17.7701,17.7188,17.7701,35600.0
2007-12-13 11:10:00,31.15,31.23,31.13,31.18,29400.0,17.7758,17.8215,17.7644,17.7929,29400.0
2007-12-13 11:15:00,31.19,31.22,31.17,31.18,23800.0,17.7986,17.8158,17.7872,17.7929,23800.0
2007-12-13 11:20:00,31.16,31.17,31.14,31.14,13200.0,17.7815,17.7872,17.7701,17.7701,13200.0
2007-12-13 11:25:00,31.14,31.21,31.14,31.2,20000.0,17.7701,17.8101,17.7701,17.8044,20000.0
2007-12-13 11:30:00,31.2,31.24,31.2,31.23,22400.0,17.8044,17.8272,17.8044,17.8215,22400.0
2007-12-13 11:35:00,31.23,31.24,31.18,31.19,16600.0,17.8215,17.8272,17.7929,17.7986,16600.0
2007-12-13 11:40:00,31.18,31.22,31.17,31.2,21000.0,17.7929,17.8158,17.7872,17.8044,21000.0
2007-12-13 11:45:00,31.18,31.22,31.16,31.18,14400.0,17.7929,17.8158,17.7815,17.7929,14400.0
2007-12-13 11:50:00,31.18,31.22,31.18,31.22,11800.0,17.7929,17.8158,17.7929,17.8158,11800.0
2007-12-13 11:55:00,31.21,31.24,31.21,31.24,13400.0,17.8101,17.8272,17.8101,17.8272,13400.0
2007-12-13 12:00:00,31.24,31.25,31.21,31.25,17800.0,17.8272,17.8329,17.8101,17.8329,17800.0
2007-12-13 12:05:00,31.24,31.33,31.22,31.31,19800.0,17.8272,17.8785,17.8158,17.8671,19800.0
2007-12-13 12:10:00,31.33,31.34,31.28,31.33,16200.0,17.8785,17.8842,17.85,17.8785,16200.0
2007-12-13 12:15:00,31.32,31.34,31.31,31.34,10800.0,17.8728,17.8842,17.8671,17.8842,10800.0
2007-12-13 12:20:00,31.34,31.34,31.31,31.32,11200.0,17.8842,17.8842,17.8671,17.8728,11200.0
2007-12-13 12:25:00,31.33,31.35,31.32,31.34,10400.0,17.8785,17.8899,17.8728,17.8842,10400.0
2007-12-13 12:30:00,31.34,31.36,31.33,31.33,13600.0,17.8842,17.8957,17.8785,17.8785,13600.0
2007-12-13 12:35:00,31.34,31.36,31.31,31.35,12800.0,17.8842,17.8957,17.8671,17.8899,12800.0
2007-12-13 12:40:00,31.34,31.35,31.29,31.32,13200.0,17.8842,17.8899,17.8557,17.8728,13200.0
2007-12-13 12:45:00,31.32,31.35,31.32,31.32,11000.0,17.8728,17.8899,17.8728,17.8728,11000.0
2007-12-13 12:50:00,31.34,31.35,31.32,31.32,6800.0,17.8842,17.8899,17.8728,17.8728,6800.0
2007-12-13 12:55:00,31.32,31.32,31.26,31.26,11200.0,17.8728,17.8728,17.8386,17.8386,11200.0
2007-12-13 13:00:00,31.25,31.3,31.25,31.28,7400.0,17.8329,17.8614,17.8329,17.85,7400.0
2007-12-13 13:05:00,31.27,31.32,31.27,31.29,10400.0,17.8443,17.8728,17.8443,17.8557,10400.0
2007-12-13 13:10:00,31.3,31.3,31.24,31.25,11400.0,17.8614,17.8614,17.8272,17.8329,11400.0
2007-12-13 13:15:00,31.25,31.25,31.16,31.18,18000.0,17.8329,17.8329,17.7815,17.7929,18000.0
2007-12-13 13:20:00,31.18,31.18,31.13,31.13,18200.0,17.7929,17.7929,17.7644,17.7644,18200.0
2007-12-13 13:25:00,31.15,31.22,31.14,31.22,12800.0,17.7758,17.8158,17.7701,17.8158,12800.0
2007-12-13 13:30:00,31.22,31.22,31.18,31.18,6800.0,17.8158,17.8158,17.7929,17.7929,6800.0
2007-12-13 13:35:00,31.18,31.18,31.13,31.13,11200.0,17.7929,17.7929,17.7644,17.7644,11200.0
2007-12-13 13:40:00,31.13,31.13,31.09,31.1,18600.0,17.7644,17.7644,17.7416,17.7473,18600.0
2007-12-13 13:45:00,31.11,31.14,31.1,31.1,24800.0,17.753,17.7701,17.7473,17.7473,24800.0
2007-12-13 13:50:00,31.1,31.15,31.1,31.15,14200.0,17.7473,17.7758,17.7473,17.7758,14200.0
2007-12-13 13:55:00,31.16,31.16,31.04,31.06,31000.0,17.7815,17.7815,17.713,17.7245,31000.0
2007-12-13 14:00:00,31.08,31.11,31.02,31.1,22600.0,17.7359,17.753,17.7016,17.7473,22600.0
2007-12-13 14:05:00,31.11,31.12,31.05,31.05,19200.0,17.753,17.7587,17.7188,17.7188,19200.0
2007-12-13 14:10:00,31.05,31.07,31.0,31.02,19000.0,17.7188,17.7302,17.6902,17.7016,19000.0
2007-12-13 14:15:00,31.03,31.18,31.02,31.18,25600.0,17.7073,17.7929,17.7016,17.7929,25600.0
2007-12-13 14:20:00,31.17,31.25,31.17,31.21,19400.0,17.7872,17.8329,17.7872,17.8101,19400.0
2007-12-13 14:25:00,31.2,31.21,31.14,31.14,10600.0,17.8044,17.8101,17.7701,17.7701,10600.0
2007-12-13 14:30:00,31.14,31.17,31.12,31.13,16600.0,17.7701,17.7872,17.7587,17.7644,16600.0
2007-12-13 14:35:00,31.11,31.14,31.1,31.1,9800.0,17.753,17.7701,17.7473,17.7473,9800.0
2007-12-13 14:40:00,31.11,31.13,31.09,31.11,21800.0,17.753,17.7644,17.7416,17.753,21800.0
2007-12-13 14:45:00,31.11,31.16,31.08,31.14,26200.0,17.753,17.7815,17.7359,17.7701,26200.0
2007-12-13 14:50:00,31.13,31.2,31.13,31.17,20000.0,17.7644,17.8044,17.7644,17.7872,20000.0
2007-12-13 14:55:00,31.17,31.17,31.1,31.11,22000.0,17.7872,17.7872,17.7473,17.753,22000.0
2007-12-13 15:00:00,31.11,31.17,31.1,31.16,16800.0,17.753,17.7872,17.7473,17.7815,16800.0
2007-12-13 15:05:00,31.16,31.17,31.1,31.11,25600.0,17.7815,17.7872,17.7473,17.753,25600.0
2007-12-13 15:10:00,31.09,31.1,31.06,31.06,11000.0,17.7416,17.7473,17.7245,17.7245,11000.0
2007-12-13 15:15:00,31.06,31.13,31.03,31.11,25400.0,17.7245,17.7644,17.7073,17.753,25400.0
2007-12-13 15:20:00,31.11,31.14,31.06,31.1,23600.0,17.753,17.7701,17.7245,17.7473,23600.0
2007-12-13 15:25:00,31.1,31.18,31.09,31.18,33800.0,17.7473,17.7929,17.7416,17.7929,33800.0
2007-12-13 15:30:00,31.16,31.25,31.15,31.22,38800.0,17.7815,17.8329,17.7758,17.8158,38800.0
2007-12-13 15:35:00,31.23,31.24,31.17,31.2,19600.0,17.8215,17.8272,17.7872,17.8044,19600.0
2007-12-13 15:40:00,31.2,31.26,31.18,31.25,30400.0,17.8044,17.8386,17.7929,17.8329,30400.0
2007-12-13 15:45:00,31.25,31.34,31.25,31.3,38800.0,17.8329,17.8842,17.8329,17.8614,38800.0
2007-12-13 15:50:00,31.31,31.35,31.25,31.34,34600.0,17.8671,17.8899,17.8329,17.8842,34600.0
2007-12-13 15:55:00,31.34,31.37,31.32,31.33,74800.0,17.8842,17.9014,17.8728,17.8785,74800.0
2007-12-14 09:30:00,31.03,31.21,31.03,31.17,37600.0,17.7073,17.8101,17.7073,17.7872,37600.0
2007-12-14 09:35:00,31.17,31.23,31.1,31.11,17600.0,17.7872,17.8215,17.7473,17.753,17600.0
2007-12-14 09:40:00,31.14,31.15,31.0,31.0,24400.0,17.7701,17.7758,17.6902,17.6902,24400.0
2007-12-14 09:45:00,31.02,31.09,31.0,31.02,13000.0,17.7016,17.7416,17.6902,17.7016,13000.0
2007-12-14 09:50:00,31.01,31.07,31.0,31.04,16800.0,17.6959,17.7302,17.6902,17.713,16800.0
2007-12-14 09:55:00,31.02,31.06,31.0,31.02,16800.0,17.7016,17.7245,17.6902,17.7016,16800.0
2007-12-14 10:00:00,31.04,31.07,31.0,31.04,15800.0,17.713,17.7302,17.6902,17.713,15800.0
2007-12-14 10:05:00,31.03,31.06,31.0,31.04,22800.0,17.7073,17.7245,17.6902,17.713,22800.0
2007-12-14 10:10:00,31.04,31.09,31.0,31.02,29800.0,17.713,17.7416,17.6902,17.7016,29800.0
2007-12-14 10:15:00,31.0,31.05,30.99,30.99,20400.0,17.6902,17.7188,17.6845,17.6845,20400.0
2007-12-14 10:20:00,30.99,31.03,30.97,31.0,18000.0,17.6845,17.7073,17.6731,17.6902,18000.0
2007-12-14 10:25:00,31.0,31.05,31.0,31.04,8200.0,17.6902,17.7188,17.6902,17.713,8200.0
2007-12-14 10:30:00,31.03,31.03,30.99,31.02,14600.0,17.7073,17.7073,17.6845,17.7016,14600.0
2007-12-14 10:35:00,31.03,31.06,31.03,31.04,11400.0,17.7073,17.7245,17.7073,17.713,11400.0
2007-12-14 10:40:00,31.05,31.09,31.03,31.04,21400.0,17.7188,17.7416,17.7073,17.713,21400.0
2007-12-14 10:45:00,31.07,31.08,31.02,31.03,18200.0,17.7302,17.7359,17.7016,17.7073,18200.0
2007-12-14 10:50:00,31.04,31.04,30.98,30.98,15800.0,17.713,17.713,17.6788,17.6788,15800.0
2007-12-14 10:55:00,30.99,30.99,30.93,30.95,13000.0,17.6845,17.6845,17.6503,17.6617,13000.0
2007-12-14 11:00:00,30.95,30.96,30.86,30.89,23200.0,17.6617,17.6674,17.6103,17.6274,23200.0
2007-12-14 11:05:00,30.89,30.89,30.81,30.82,24000.0,17.6274,17.6274,17.5818,17.5875,24000.0
2007-12-14 11:10:00,30.82,30.84,30.81,30.82,12000.0,17.5875,17.5989,17.5818,17.5875,12000.0
2007-12-14 11:15:00,30.82,30.83,30.82,30.82,17000.0,17.5875,17.5932,17.5875,17.5875,17000.0
2007-12-14 11:20:00,30.82,30.83,30.77,30.8,28000.0,17.5875,17.5932,17.559,17.5761,28000.0
2007-12-14 11:25:00,30.8,30.83,30.79,30.81,13600.0,17.5761,17.5932,17.5704,17.5818,13600.0
2007-12-14 11:30:00,30.8,30.89,30.79,30.88,18600.0,17.5761,17.6274,17.5704,17.6217,18600.0
2007-12-14 11:35:00,30.88,30.88,30.86,30.87,12800.0,17.6217,17.6217,17.6103,17.616,12800.0
2007-12-14 11:40:00,30.88,30.89,30.84,30.84,14800.0,17.6217,17.6274,17.5989,17.5989,14800.0
2007-12-14 11:45:00,30.84,30.85,30.8,30.81,12000.0,17.5989,17.6046,17.5761,17.5818,12000.0
2007-12-14 11:50:00,30.81,30.84,30.8,30.84,6800.0,17.5818,17.5989,17.5761,17.5989,6800.0
2007-12-14 11:55:00,30.84,30.84,30.8,30.82,10000.0,17.5989,17.5989,17.5761,17.5875,10000.0
2007-12-14 12:00:00,30.81,30.84,30.81,30.84,5600.0,17.5818,17.5989,17.5818,17.5989,5600.0
2007-12-14 12:05:00,30.84,30.84,30.79,30.8,9400.0,17.5989,17.5989,17.5704,17.5761,9400.0
2007-12-14 12:10:00,30.79,30.8,30.78,30.78,6000.0,17.5704,17.5761,17.5647,17.5647,6000.0
2007-12-14 12:15:00,30.78,30.82,30.78,30.81,8400.0,17.5647,17.5875,17.5647,17.5818,8400.0
2007-12-14 12:20:00,30.82,30.83,30.82,30.82,2000.0,17.5875,17.5932,17.5875,17.5875,2000.0
2007-12-14 12:25:00,30.82,30.83,30.79,30.81,20600.0,17.5875,17.5932,17.5704,17.5818,20600.0
2007-12-14 12:30:00,30.81,30.82,30.77,30.77,7200.0,17.5818,17.5875,17.559,17.559,7200.0
2007-12-14 12:35:00,30.77,30.78,30.74,30.75,6800.0,17.559,17.5647,17.5419,17.5476,6800.0
2007-12-14 12:40:00,30.75,30.77,30.74,30.77,8000.0,17.5476,17.559,17.5419,17.559,8000.0
2007-12-14 12:45:00,30.76,30.78,30.75,30.77,8200.0,17.5533,17.5647,17.5476,17.559,8200.0
2007-12-14 12:50:00,30.78,30.82,30.77,30.82,14800.0,17.5647,17.5875,17.559,17.5875,14800.0
2007-12-14 12:55:00,30.82,30.82,30.77,30.79,12000.0,17.5875,17.5875,17.559,17.5704,12000.0
2007-12-14 13:00:00,30.8,30.8,30.78,30.79,10000.0,17.5761,17.5761,17.5647,17.5704,10000.0
2007-12-14 13:05:00,30.79,30.8,30.78,30.8,7200.0,17.5704,17.5761,17.5647,17.5761,7200.0
2007-12-14 13:10:00,30.8,30.81,30.8,30.8,4600.0,17.5761,17.5818,17.5761,17.5761,4600.0
2007-12-14 13:15:00,30.8,30.82,30.8,30.81,16400.0,17.5761,17.5875,17.5761,17.5818,16400.0
2007-12-14 13:20:00,30.8,30.81,30.8,30.8,6800.0,17.5761,17.5818,17.5761,17.5761,6800.0
2007-12-14 13:25:00,30.81,30.84,30.81,30.83,10200.0,17.5818,17.5989,17.5818,17.5932,10200.0
2007-12-14 13:30:00,30.83,30.83,30.76,30.78,10400.0,17.5932,17.5932,17.5533,17.5647,10400.0
2007-12-14 13:35:00,30.78,30.8,30.78,30.8,7200.0,17.5647,17.5761,17.5647,17.5761,7200.0
2007-12-14 13:40:00,30.79,30.79,30.77,30.77,6800.0,17.5704,17.5704,17.559,17.559,6800.0
2007-12-14 13:45:00,30.78,30.78,30.74,30.78,15400.0,17.5647,17.5647,17.5419,17.5647,15400.0
2007-12-14 13:50:00,30.79,30.79,30.75,30.75,12000.0,17.5704,17.5704,17.5476,17.5476,12000.0
2007-12-14 13:55:00,30.75,30.82,30.74,30.82,30600.0,17.5476,17.5875,17.5419,17.5875,30600.0
2007-12-14 14:00:00,30.82,30.86,30.75,30.75,57400.0,17.5875,17.6103,17.5476,17.5476,57400.0
2007-12-14 14:05:00,30.76,30.78,30.75,30.78,18400.0,17.5533,17.5647,17.5476,17.5647,18400.0
2007-12-14 14:10:00,30.78,30.81,30.78,30.8,27600.0,17.5647,17.5818,17.5647,17.5761,27600.0
2007-12-14 14:15:00,30.8,30.82,30.78,30.79,18000.0,17.5761,17.5875,17.5647,17.5704,18000.0
2007-12-14 14:20:00,30.79,30.81,30.78,30.79,13800.0,17.5704,17.5818,17.5647,17.5704,13800.0
2007-12-14 14:25:00,30.79,30.79,30.76,30.77,19800.0,17.5704,17.5704,17.5533,17.559,19800.0
2007-12-14 14:30:00,30.76,30.78,30.75,30.75,10600.0,17.5533,17.5647,17.5476,17.5476,10600.0
2007-12-14 14:35:00,30.75,30.78,30.75,30.77,18200.0,17.5476,17.5647,17.5476,17.559,18200.0
2007-12-14 14:40:00,30.77,30.78,30.74,30.75,19800.0,17.559,17.5647,17.5419,17.5476,19800.0
2007-12-14 14:45:00,30.74,30.75,30.69,30.7,15000.0,17.5419,17.5476,17.5133,17.519,15000.0
2007-12-14 14:50:00,30.69,30.71,30.66,30.71,25800.0,17.5133,17.5247,17.4962,17.5247,25800.0
2007-12-14 14:55:00,30.71,30.72,30.61,30.63,30800.0,17.5247,17.5304,17.4677,17.4791,30800.0
2007-12-14 15:00:00,30.63,30.64,30.58,30.61,37400.0,17.4791,17.4848,17.4505,17.4677,37400.0
2007-12-14 15:05:00,30.61,30.64,30.6,30.64,35800.0,17.4677,17.4848,17.462,17.4848,35800.0
2007-12-14 15:10:00,30.63,30.67,30.63,30.66,19200.0,17.4791,17.5019,17.4791,17.4962,19200.0
2007-12-14 15:15:00,30.66,30.66,30.59,30.59,36400.0,17.4962,17.4962,17.4563,17.4563,36400.0
2007-12-14 15:20:00,30.58,30.61,30.56,30.6,65200.0,17.4505,17.4677,17.4391,17.462,65200.0
2007-12-14 15:25:00,30.6,30.61,30.57,30.59,36600.0,17.462,17.4677,17.4448,17.4563,36600.0
2007-12-14 15:30:00,30.59,30.66,30.59,30.64,36000.0,17.4563,17.4962,17.4563,17.4848,36000.0
2007-12-14 15:35:00,30.65,30.71,30.63,30.65,54600.0,17.4905,17.5247,17.4791,17.4905,54600.0
2007-12-14 15:40:00,30.66,30.66,30.54,30.55,66800.0,17.4962,17.4962,17.4277,17.4334,66800.0
2007-12-14 15:45:00,30.56,30.64,30.55,30.6,42400.0,17.4391,17.4848,17.4334,17.462,42400.0
2007-12-14 15:50:00,30.63,30.66,30.53,30.53,41800.0,17.4791,17.4962,17.422,17.422,41800.0
2007-12-14 15:55:00,30.54,30.59,30.54,30.57,69800.0,17.4277,17.4563,17.4277,17.4448,69800.0
2007-12-17 09:30:00,30.53,30.62,30.5,30.5,35000.0,17.422,17.4734,17.4049,17.4049,35000.0
2007-12-17 09:35:00,30.53,30.55,30.48,30.52,29200.0,17.422,17.4334,17.3935,17.4163,29200.0
2007-12-17 09:40:00,30.52,30.56,30.5,30.53,18400.0,17.4163,17.4391,17.4049,17.422,18400.0
2007-12-17 09:45:00,30.52,30.54,30.5,30.54,39200.0,17.4163,17.4277,17.4049,17.4277,39200.0
2007-12-17 09:50:00,30.54,30.56,30.51,30.51,12400.0,17.4277,17.4391,17.4106,17.4106,12400.0
2007-12-17 09:55:00,30.51,30.59,30.5,30.54,18600.0,17.4106,17.4563,17.4049,17.4277,18600.0
2007-12-17 10:00:00,30.54,30.6,30.5,30.57,22600.0,17.4277,17.462,17.4049,17.4448,22600.0
2007-12-17 10:05:00,30.58,30.58,30.5,30.51,22000.0,17.4505,17.4505,17.4049,17.4106,22000.0
2007-12-17 10:10:00,30.52,30.56,30.5,30.56,27800.0,17.4163,17.4391,17.4049,17.4391,27800.0
2007-12-17 10:15:00,30.56,30.58,30.54,30.56,18800.0,17.4391,17.4505,17.4277,17.4391,18800.0
2007-12-17 10:20:00,30.58,30.6,30.56,30.6,14200.0,17.4505,17.462,17.4391,17.462,14200.0
2007-12-17 10:25:00,30.59,30.59,30.54,30.56,15200.0,17.4563,17.4563,17.4277,17.4391,15200.0
2007-12-17 10:30:00,30.55,30.55,30.49,30.52,14000.0,17.4334,17.4334,17.3992,17.4163,14000.0
2007-12-17 10:35:00,30.49,30.55,30.49,30.54,20800.0,17.3992,17.4334,17.3992,17.4277,20800.0
2007-12-17 10:40:00,30.54,30.56,30.52,30.54,10800.0,17.4277,17.4391,17.4163,17.4277,10800.0
2007-12-17 10:45:00,30.55,30.56,30.53,30.54,12000.0,17.4334,17.4391,17.422,17.4277,12000.0
2007-12-17 10:50:00,30.54,30.57,30.53,30.56,12600.0,17.4277,17.4448,17.422,17.4391,12600.0
2007-12-17 10:55:00,30.55,30.57,30.54,30.57,9200.0,17.4334,17.4448,17.4277,17.4448,9200.0
2007-12-17 11:00:00,30.57,30.6,30.56,30.56,15200.0,17.4448,17.462,17.4391,17.4391,15200.0
2007-12-17 11:05:00,30.58,30.59,30.57,30.59,5400.0,17.4505,17.4563,17.4448,17.4563,5400.0
2007-12-17 11:10:00,30.59,30.59,30.53,30.53,7200.0,17.4563,17.4563,17.422,17.422,7200.0
2007-12-17 11:15:00,30.55,30.55,30.53,30.55,4400.0,17.4334,17.4334,17.422,17.4334,4400.0
2007-12-17 11:20:00,30.54,30.54,30.5,30.53,16800.0,17.4277,17.4277,17.4049,17.422,16800.0
2007-12-17 11:25:00,30.52,30.55,30.5,30.5,18000.0,17.4163,17.4334,17.4049,17.4049,18000.0
2007-12-17 11:30:00,30.5,30.53,30.49,30.49,21000.0,17.4049,17.422,17.3992,17.3992,21000.0
2007-12-17 11:35:00,30.49,30.51,30.48,30.5,50200.0,17.3992,17.4106,17.3935,17.4049,50200.0
2007-12-17 11:40:00,30.5,30.52,30.49,30.5,27200.0,17.4049,17.4163,17.3992,17.4049,27200.0
2007-12-17 11:45:00,30.5,30.53,30.5,30.5,17600.0,17.4049,17.422,17.4049,17.4049,17600.0
2007-12-17 11:50:00,30.5,30.53,30.49,30.52,20400.0,17.4049,17.422,17.3992,17.4163,20400.0
2007-12-17 11:55:00,30.54,30.56,30.5,30.5,13400.0,17.4277,17.4391,17.4049,17.4049,13400.0
2007-12-17 12:00:00,30.5,30.52,30.5,30.5,11000.0,17.4049,17.4163,17.4049,17.4049,11000.0
2007-12-17 12:05:00,30.5,30.52,30.5,30.51,16400.0,17.4049,17.4163,17.4049,17.4106,16400.0
2007-12-17 12:10:00,30.5,30.51,30.49,30.5,16800.0,17.4049,17.4106,17.3992,17.4049,16800.0
2007-12-17 12:15:00,30.51,30.54,30.49,30.52,37200.0,17.4106,17.4277,17.3992,17.4163,37200.0
2007-12-17 12:20:00,30.52,30.58,30.52,30.58,24600.0,17.4163,17.4505,17.4163,17.4505,24600.0
2007-12-17 12:25:00,30.58,30.58,30.56,30.57,7600.0,17.4505,17.4505,17.4391,17.4448,7600.0
2007-12-17 12:30:00,30.57,30.59,30.56,30.57,16600.0,17.4448,17.4563,17.4391,17.4448,16600.0
2007-12-17 12:35:00,30.57,30.58,30.56,30.56,8600.0,17.4448,17.4505,17.4391,17.4391,8600.0
2007-12-17 12:40:00,30.56,30.57,30.55,30.55,11600.0,17.4391,17.4448,17.4334,17.4334,11600.0
2007-12-17 12:45:00,30.55,30.56,30.5,30.52,25400.0,17.4334,17.4391,17.4049,17.4163,25400.0
2007-12-17 12:50:00,30.52,30.52,30.5,30.5,6400.0,17.4163,17.4163,17.4049,17.4049,6400.0
2007-12-17 12:55:00,30.5,30.53,30.5,30.51,14400.0,17.4049,17.422,17.4049,17.4106,14400.0
2007-12-17 13:00:00,30.5,30.51,30.5,30.5,10200.0,17.4049,17.4106,17.4049,17.4049,10200.0
2007-12-17 13:05:00,30.5,30.53,30.49,30.52,49400.0,17.4049,17.422,17.3992,17.4163,49400.0
2007-12-17 13:10:00,30.5,30.5,30.48,30.49,33800.0,17.4049,17.4049,17.3935,17.3992,33800.0
2007-12-17 13:15:00,30.49,30.49,30.41,30.43,53600.0,17.3992,17.3992,17.3535,17.3649,53600.0
2007-12-17 13:20:00,30.43,30.51,30.42,30.49,27600.0,17.3649,17.4106,17.3592,17.3992,27600.0
2007-12-17 13:25:00,30.5,30.51,30.49,30.5,7800.0,17.4049,17.4106,17.3992,17.4049,7800.0
2007-12-17 13:30:00,30.5,30.51,30.49,30.5,14200.0,17.4049,17.4106,17.3992,17.4049,14200.0
2007-12-17 13:35:00,30.49,30.51,30.49,30.5,8800.0,17.3992,17.4106,17.3992,17.4049,8800.0
2007-12-17 13:40:00,30.5,30.51,30.47,30.49,25800.0,17.4049,17.4106,17.3878,17.3992,25800.0
2007-12-17 13:45:00,30.49,30.5,30.48,30.49,35000.0,17.3992,17.4049,17.3935,17.3992,35000.0
2007-12-17 13:50:00,30.49,30.5,30.46,30.46,26000.0,17.3992,17.4049,17.3821,17.3821,26000.0
2007-12-17 13:55:00,30.47,30.49,30.45,30.46,37800.0,17.3878,17.3992,17.3764,17.3821,37800.0
2007-12-17 14:00:00,30.46,30.51,30.43,30.51,35600.0,17.3821,17.4106,17.3649,17.4106,35600.0
2007-12-17 14:05:00,30.51,30.52,30.48,30.49,38400.0,17.4106,17.4163,17.3935,17.3992,38400.0
2007-12-17 14:10:00,30.49,30.5,30.49,30.5,24800.0,17.3992,17.4049,17.3992,17.4049,24800.0
2007-12-17 14:15:00,30.5,30.52,30.49,30.5,20600.0,17.4049,17.4163,17.3992,17.4049,20600.0
2007-12-17 14:20:00,30.5,30.54,30.5,30.5,15600.0,17.4049,17.4277,17.4049,17.4049,15600.0
2007-12-17 14:25:00,30.51,30.53,30.5,30.52,13400.0,17.4106,17.422,17.4049,17.4163,13400.0
2007-12-17 14:30:00,30.52,30.54,30.5,30.52,14600.0,17.4163,17.4277,17.4049,17.4163,14600.0
2007-12-17 14:35:00,30.52,30.53,30.5,30.53,9200.0,17.4163,17.422,17.4049,17.422,9200.0
2007-12-17 14:40:00,30.54,30.54,30.5,30.51,14400.0,17.4277,17.4277,17.4049,17.4106,14400.0
2007-12-17 14:45:00,30.51,30.52,30.5,30.51,13800.0,17.4106,17.4163,17.4049,17.4106,13800.0
2007-12-17 14:50:00,30.51,30.52,30.5,30.5,14400.0,17.4106,17.4163,17.4049,17.4049,14400.0
2007-12-17 14:55:00,30.5,30.53,30.49,30.5,30400.0,17.4049,17.422,17.3992,17.4049,30400.0
2007-12-17 15:00:00,30.5,30.51,30.43,30.43,55000.0,17.4049,17.4106,17.3649,17.3649,55000.0
2007-12-17 15:05:00,30.45,30.47,30.42,30.47,53200.0,17.3764,17.3878,17.3592,17.3878,53200.0
2007-12-17 15:10:00,30.46,30.5,30.46,30.49,29600.0,17.3821,17.4049,17.3821,17.3992,29600.0
2007-12-17 15:15:00,30.49,30.5,30.48,30.49,29000.0,17.3992,17.4049,17.3935,17.3992,29000.0
2007-12-17 15:20:00,30.49,30.5,30.46,30.49,32000.0,17.3992,17.4049,17.3821,17.3992,32000.0
2007-12-17 15:25:00,30.49,30.52,30.47,30.52,29200.0,17.3992,17.4163,17.3878,17.4163,29200.0
2007-12-17 15:30:00,30.52,30.54,30.51,30.52,37600.0,17.4163,17.4277,17.4106,17.4163,37600.0
2007-12-17 15:35:00,30.52,30.66,30.5,30.66,106800.0,17.4163,17.4962,17.4049,17.4962,106800.0
2007-12-17 15:40:00,30.66,30.67,30.61,30.61,58800.0,17.4962,17.5019,17.4677,17.4677,58800.0
2007-12-17 15:45:00,30.62,30.62,30.5,30.52,68000.0,17.4734,17.4734,17.4049,17.4163,68000.0
2007-12-17 15:50:00,30.52,30.54,30.5,30.53,76400.0,17.4163,17.4277,17.4049,17.422,76400.0
2007-12-17 15:55:00,30.53,30.55,30.5,30.55,81000.0,17.422,17.4334,17.4049,17.4334,81000.0
2007-12-18 09:30:00,30.4,30.56,30.4,30.5,81400.0,17.4349,17.5266,17.4349,17.4922,81400.0
2007-12-18 09:35:00,30.5,30.5,30.44,30.45,23800.0,17.4922,17.4922,17.4578,17.4636,23800.0
2007-12-18 09:40:00,30.45,30.49,30.43,30.49,41800.0,17.4636,17.4865,17.4521,17.4865,41800.0
2007-12-18 09:45:00,30.49,30.53,30.43,30.53,31600.0,17.4865,17.5094,17.4521,17.5094,31600.0
2007-12-18 09:50:00,30.54,30.63,30.54,30.63,22600.0,17.5152,17.5668,17.5152,17.5668,22600.0
2007-12-18 09:55:00,30.63,30.65,30.6,30.62,11800.0,17.5668,17.5783,17.5496,17.5611,11800.0
2007-12-18 10:00:00,30.6,30.65,30.59,30.61,15800.0,17.5496,17.5783,17.5438,17.5553,15800.0
2007-12-18 10:05:00,30.61,30.66,30.58,30.6,10400.0,17.5553,17.584,17.5381,17.5496,10400.0
2007-12-18 10:10:00,30.59,30.61,30.57,30.58,20800.0,17.5438,17.5553,17.5324,17.5381,20800.0
2007-12-18 10:15:00,30.57,30.6,30.54,30.57,11200.0,17.5324,17.5496,17.5152,17.5324,11200.0
2007-12-18 10:20:00,30.58,30.59,30.57,30.59,4600.0,17.5381,17.5438,17.5324,17.5438,4600.0
2007-12-18 10:25:00,30.59,30.59,30.55,30.55,10800.0,17.5438,17.5438,17.5209,17.5209,10800.0
2007-12-18 10:30:00,30.57,30.58,30.52,30.52,7400.0,17.5324,17.5381,17.5037,17.5037,7400.0
2007-12-18 10:35:00,30.52,30.52,30.46,30.49,10800.0,17.5037,17.5037,17.4693,17.4865,10800.0
2007-12-18 10:40:00,30.47,30.56,30.47,30.54,22200.0,17.475,17.5266,17.475,17.5152,22200.0
2007-12-18 10:45:00,30.55,30.59,30.53,30.59,14000.0,17.5209,17.5438,17.5094,17.5438,14000.0
2007-12-18 10:50:00,30.59,30.64,30.59,30.63,25400.0,17.5438,17.5725,17.5438,17.5668,25400.0
2007-12-18 10:55:00,30.62,30.64,30.61,30.61,25200.0,17.5611,17.5725,17.5553,17.5553,25200.0
2007-12-18 11:00:00,30.61,30.65,30.6,30.63,24000.0,17.5553,17.5783,17.5496,17.5668,24000.0
2007-12-18 11:05:00,30.64,30.68,30.64,30.67,11400.0,17.5725,17.5955,17.5725,17.5897,11400.0
2007-12-18 11:10:00,30.65,30.66,30.62,30.66,12400.0,17.5783,17.584,17.5611,17.584,12400.0
2007-12-18 11:15:00,30.65,30.69,30.64,30.68,6200.0,17.5783,17.6012,17.5725,17.5955,6200.0
2007-12-18 11:20:00,30.69,30.69,30.63,30.64,8000.0,17.6012,17.6012,17.5668,17.5725,8000.0
2007-12-18 11:25:00,30.65,30.7,30.65,30.67,7200.0,17.5783,17.6069,17.5783,17.5897,7200.0
2007-12-18 11:30:00,30.65,30.68,30.63,30.68,14200.0,17.5783,17.5955,17.5668,17.5955,14200.0
2007-12-18 11:35:00,30.68,30.71,30.67,30.71,10200.0,17.5955,17.6127,17.5897,17.6127,10200.0
2007-12-18 11:40:00,30.7,30.73,30.68,30.68,39600.0,17.6069,17.6241,17.5955,17.5955,39600.0
2007-12-18 11:45:00,30.7,30.71,30.61,30.64,20400.0,17.6069,17.6127,17.5553,17.5725,20400.0
2007-12-18 11:50:00,30.64,30.65,30.57,30.57,16600.0,17.5725,17.5783,17.5324,17.5324,16600.0
2007-12-18 11:55:00,30.59,30.61,30.5,30.52,17200.0,17.5438,17.5553,17.4922,17.5037,17200.0
2007-12-18 12:00:00,30.52,30.54,30.47,30.5,52400.0,17.5037,17.5152,17.475,17.4922,52400.0
2007-12-18 12:05:00,30.5,30.58,30.5,30.58,21800.0,17.4922,17.5381,17.4922,17.5381,21800.0
2007-12-18 12:10:00,30.57,30.58,30.5,30.5,18800.0,17.5324,17.5381,17.4922,17.4922,18800.0
2007-12-18 12:15:00,30.5,30.56,30.5,30.54,19000.0,17.4922,17.5266,17.4922,17.5152,19000.0
2007-12-18 12:20:00,30.53,30.55,30.52,30.55,8600.0,17.5094,17.5209,17.5037,17.5209,8600.0
2007-12-18 12:25:00,30.55,30.55,30.51,30.52,7800.0,17.5209,17.5209,17.498,17.5037,7800.0
2007-12-18 12:30:00,30.52,30.53,30.5,30.52,10200.0,17.5037,17.5094,17.4922,17.5037,10200.0
2007-12-18 12:35:00,30.52,30.55,30.48,30.5,26000.0,17.5037,17.5209,17.4808,17.4922,26000.0
2007-12-18 12:40:00,30.5,30.53,30.5,30.53,10600.0,17.4922,17.5094,17.4922,17.5094,10600.0
2007-12-18 12:45:00,30.53,30.57,30.53,30.56,6400.0,17.5094,17.5324,17.5094,17.5266,6400.0
2007-12-18 12:50:00,30.55,30.57,30.53,30.53,6000.0,17.5209,17.5324,17.5094,17.5094,6000.0
2007-12-18 12:55:00,30.53,30.53,30.48,30.5,5600.0,17.5094,17.5094,17.4808,17.4922,5600.0
2007-12-18 13:00:00,30.5,30.5,30.47,30.47,17200.0,17.4922,17.4922,17.475,17.475,17200.0
2007-12-18 13:05:00,30.47,30.5,30.47,30.49,8000.0,17.475,17.4922,17.475,17.4865,8000.0
2007-12-18 13:10:00,30.5,30.5,30.49,30.5,4200.0,17.4922,17.4922,17.4865,17.4922,4200.0
2007-12-18 13:15:00,30.5,30.52,30.5,30.5,20400.0,17.4922,17.5037,17.4922,17.4922,20400.0
2007-12-18 13:20:00,30.53,30.57,30.51,30.56,11400.0,17.5094,17.5324,17.498,17.5266,11400.0
2007-12-18 13:25:00,30.57,30.58,30.52,30.53,17600.0,17.5324,17.5381,17.5037,17.5094,17600.0
2007-12-18 13:30:00,30.54,30.61,30.53,30.58,48000.0,17.5152,17.5553,17.5094,17.5381,48000.0
2007-12-18 13:35:00,30.58,30.6,30.54,30.56,61000.0,17.5381,17.5496,17.5152,17.5266,61000.0
2007-12-18 13:40:00,30.56,30.62,30.56,30.6,36200.0,17.5266,17.5611,17.5266,17.5496,36200.0
2007-12-18 13:45:00,30.6,30.63,30.6,30.61,26800.0,17.5496,17.5668,17.5496,17.5553,26800.0
2007-12-18 13:50:00,30.61,30.61,30.6,30.61,17000.0,17.5553,17.5553,17.5496,17.5553,17000.0
2007-12-18 13:55:00,30.6,30.62,30.59,30.61,20000.0,17.5496,17.5611,17.5438,17.5553,20000.0
2007-12-18 14:00:00,30.61,30.64,30.55,30.58,28400.0,17.5553,17.5725,17.5209,17.5381,28400.0
2007-12-18 14:05:00,30.58,30.71,30.56,30.7,21600.0,17.5381,17.6127,17.5266,17.6069,21600.0
2007-12-18 14:10:00,30.71,30.73,30.69,30.7,14800.0,17.6127,17.6241,17.6012,17.6069,14800.0
2007-12-18 14:15:00,30.71,30.74,30.65,30.74,19600.0,17.6127,17.6299,17.5783,17.6299,19600.0
2007-12-18 14:20:00,30.71,30.74,30.67,30.7,24000.0,17.6127,17.6299,17.5897,17.6069,24000.0
2007-12-18 14:25:00,30.71,30.78,30.7,30.75,36600.0,17.6127,17.6528,17.6069,17.6356,36600.0
2007-12-18 14:30:00,30.75,30.81,30.75,30.79,37600.0,17.6356,17.67,17.6356,17.6585,37600.0
2007-12-18 14:35:00,30.8,30.82,30.78,30.82,42800.0,17.6643,17.6758,17.6528,17.6758,42800.0
2007-12-18 14:40:00,30.81,30.82,30.79,30.81,30200.0,17.67,17.6758,17.6585,17.67,30200.0
2007-12-18 14:45:00,30.81,30.81,30.75,30.75,42800.0,17.67,17.67,17.6356,17.6356,42800.0
2007-12-18 14:50:00,30.75,30.78,30.75,30.76,29800.0,17.6356,17.6528,17.6356,17.6413,29800.0
2007-12-18 14:55:00,30.77,30.83,30.75,30.83,31600.0,17.6471,17.6815,17.6356,17.6815,31600.0
2007-12-18 15:00:00,30.81,30.83,30.79,30.81,36400.0,17.67,17.6815,17.6585,17.67,36400.0
2007-12-18 15:05:00,30.82,30.86,30.81,30.82,23000.0,17.6758,17.6987,17.67,17.6758,23000.0
2007-12-18 15:10:00,30.82,30.85,30.8,30.82,38200.0,17.6758,17.693,17.6643,17.6758,38200.0
2007-12-18 15:15:00,30.82,30.86,30.81,30.83,25400.0,17.6758,17.6987,17.67,17.6815,25400.0
2007-12-18 15:20:00,30.82,30.83,30.73,30.73,26600.0,17.6758,17.6815,17.6241,17.6241,26600.0
2007-12-18 15:25:00,30.74,30.76,30.72,30.74,29200.0,17.6299,17.6413,17.6184,17.6299,29200.0
2007-12-18 15:30:00,30.74,30.83,30.74,30.8,23400.0,17.6299,17.6815,17.6299,17.6643,23400.0
2007-12-18 15:35:00,30.81,30.87,30.78,30.85,23600.0,17.67,17.7044,17.6528,17.693,23600.0
2007-12-18 15:40:00,30.86,30.89,30.86,30.86,24200.0,17.6987,17.7159,17.6987,17.6987,24200.0
2007-12-18 15:45:00,30.86,30.88,30.84,30.87,58000.0,17.6987,17.7102,17.6872,17.7044,58000.0
2007-12-18 15:50:00,30.86,30.86,30.81,30.83,111400.0,17.6987,17.6987,17.67,17.6815,111400.0
2007-12-18 15:55:00,30.83,30.88,30.82,30.88,110400.0,17.6815,17.7102,17.6758,17.7102,110400.0
2007-12-19 09:30:00,30.71,31.06,30.71,30.85,41200.0,17.6127,17.8134,17.6127,17.693,41200.0
2007-12-19 09:35:00,30.84,30.89,30.8,30.84,20400.0,17.6872,17.7159,17.6643,17.6872,20400.0
2007-12-19 09:40:00,30.84,30.9,30.77,30.85,37800.0,17.6872,17.7216,17.6471,17.693,37800.0
2007-12-19 09:45:00,30.86,30.86,30.78,30.86,36600.0,17.6987,17.6987,17.6528,17.6987,36600.0
2007-12-19 09:50:00,30.84,30.93,30.76,30.84,95600.0,17.6872,17.7388,17.6413,17.6872,95600.0
2007-12-19 09:55:00,30.84,30.88,30.81,30.81,25200.0,17.6872,17.7102,17.67,17.67,25200.0
2007-12-19 10:00:00,30.82,30.85,30.78,30.83,19000.0,17.6758,17.693,17.6528,17.6815,19000.0
2007-12-19 10:05:00,30.86,30.97,30.86,30.97,11200.0,17.6987,17.7618,17.6987,17.7618,11200.0
2007-12-19 10:10:00,30.96,30.97,30.87,30.89,35000.0,17.756,17.7618,17.7044,17.7159,35000.0
2007-12-19 10:15:00,30.89,30.9,30.86,30.88,12800.0,17.7159,17.7216,17.6987,17.7102,12800.0
2007-12-19 10:20:00,30.88,30.91,30.81,30.81,17000.0,17.7102,17.7274,17.67,17.67,17000.0
2007-12-19 10:25:00,30.82,30.82,30.77,30.79,20000.0,17.6758,17.6758,17.6471,17.6585,20000.0
2007-12-19 10:30:00,30.79,30.85,30.79,30.83,23000.0,17.6585,17.693,17.6585,17.6815,23000.0
2007-12-19 10:35:00,30.83,30.86,30.8,30.84,17400.0,17.6815,17.6987,17.6643,17.6872,17400.0
2007-12-19 10:40:00,30.84,30.91,30.82,30.91,16000.0,17.6872,17.7274,17.6758,17.7274,16000.0
2007-12-19 10:45:00,30.91,30.93,30.89,30.9,14800.0,17.7274,17.7388,17.7159,17.7216,14800.0
2007-12-19 10:50:00,30.9,30.92,30.89,30.9,28000.0,17.7216,17.7331,17.7159,17.7216,28000.0
2007-12-19 10:55:00,30.9,30.92,30.87,30.89,29200.0,17.7216,17.7331,17.7044,17.7159,29200.0
2007-12-19 11:00:00,30.88,30.9,30.87,30.89,23200.0,17.7102,17.7216,17.7044,17.7159,23200.0
2007-12-19 11:05:00,30.88,30.91,30.86,30.88,24600.0,17.7102,17.7274,17.6987,17.7102,24600.0
2007-12-19 11:10:00,30.88,30.9,30.86,30.9,20800.0,17.7102,17.7216,17.6987,17.7216,20800.0
2007-12-19 11:15:00,30.88,30.95,30.86,30.93,33000.0,17.7102,17.7503,17.6987,17.7388,33000.0
2007-12-19 11:20:00,30.95,31.0,30.93,30.97,30200.0,17.7503,17.779,17.7388,17.7618,30200.0
2007-12-19 11:25:00,30.97,30.98,30.9,30.9,45000.0,17.7618,17.7675,17.7216,17.7216,45000.0
2007-12-19 11:30:00,30.89,30.95,30.82,30.85,58800.0,17.7159,17.7503,17.6758,17.693,58800.0
2007-12-19 11:35:00,30.85,30.9,30.85,30.9,9800.0,17.693,17.7216,17.693,17.7216,9800.0
2007-12-19 11:40:00,30.89,30.93,30.88,30.93,12800.0,17.7159,17.7388,17.7102,17.7388,12800.0
2007-12-19 11:45:00,30.95,30.95,30.91,30.92,13600.0,17.7503,17.7503,17.7274,17.7331,13600.0
2007-12-19 11:50:00,30.92,30.93,30.88,30.91,20400.0,17.7331,17.7388,17.7102,17.7274,20400.0
2007-12-19 11:55:00,30.9,30.9,30.83,30.86,12400.0,17.7216,17.7216,17.6815,17.6987,12400.0
2007-12-19 12:00:00,30.84,30.93,30.84,30.93,12400.0,17.6872,17.7388,17.6872,17.7388,12400.0
2007-12-19 12:05:00,30.92,30.93,30.89,30.89,6400.0,17.7331,17.7388,17.7159,17.7159,6400.0
2007-12-19 12:10:00,30.9,30.93,30.9,30.9,10200.0,17.7216,17.7388,17.7216,17.7216,10200.0
2007-12-19 12:15:00,30.9,30.91,30.83,30.83,5800.0,17.7216,17.7274,17.6815,17.6815,5800.0
2007-12-19 12:20:00,30.84,30.91,30.82,30.91,12200.0,17.6872,17.7274,17.6758,17.7274,12200.0
2007-12-19 12:25:00,30.9,30.96,30.89,30.93,26400.0,17.7216,17.756,17.7159,17.7388,26400.0
2007-12-19 12:30:00,30.93,30.93,30.89,30.9,9800.0,17.7388,17.7388,17.7159,17.7216,9800.0
2007-12-19 12:35:00,30.91,30.93,30.9,30.93,7400.0,17.7274,17.7388,17.7216,17.7388,7400.0
2007-12-19 12:40:00,30.93,30.93,30.83,30.83,34400.0,17.7388,17.7388,17.6815,17.6815,34400.0
2007-12-19 12:45:00,30.84,30.91,30.84,30.91,12400.0,17.6872,17.7274,17.6872,17.7274,12400.0
2007-12-19 12:50:00,30.91,30.92,30.89,30.91,9600.0,17.7274,17.7331,17.7159,17.7274,9600.0
2007-12-19 12:55:00,30.92,30.92,30.86,30.91,12000.0,17.7331,17.7331,17.6987,17.7274,12000.0
2007-12-19 13:00:00,30.89,30.89,30.8,30.85,17800.0,17.7159,17.7159,17.6643,17.693,17800.0
2007-12-19 13:05:00,30.86,30.93,30.86,30.92,11000.0,17.6987,17.7388,17.6987,17.7331,11000.0
2007-12-19 13:10:00,30.91,30.93,30.89,30.93,8600.0,17.7274,17.7388,17.7159,17.7388,8600.0
2007-12-19 13:15:00,30.93,30.93,30.87,30.88,11200.0,17.7388,17.7388,17.7044,17.7102,11200.0
2007-12-19 13:20:00,30.86,30.86,30.83,30.85,12800.0,17.6987,17.6987,17.6815,17.693,12800.0
2007-12-19 13:25:00,30.86,30.86,30.77,30.8,17600.0,17.6987,17.6987,17.6471,17.6643,17600.0
2007-12-19 13:30:00,30.81,30.82,30.79,30.81,9800.0,17.67,17.6758,17.6585,17.67,9800.0
2007-12-19 13:35:00,30.81,30.84,30.79,30.84,9000.0,17.67,17.6872,17.6585,17.6872,9000.0
2007-12-19 13:40:00,30.85,30.85,30.79,30.82,17200.0,17.693,17.693,17.6585,17.6758,17200.0
2007-12-19 13:45:00,30.81,30.81,30.7,30.74,24200.0,17.67,17.67,17.6069,17.6299,24200.0
2007-12-19 13:50:00,30.74,30.8,30.73,30.8,15000.0,17.6299,17.6643,17.6241,17.6643,15000.0
2007-12-19 13:55:00,30.8,30.82,30.79,30.82,8000.0,17.6643,17.6758,17.6585,17.6758,8000.0
2007-12-19 14:00:00,30.82,30.87,30.8,30.86,31000.0,17.6758,17.7044,17.6643,17.6987,31000.0
2007-12-19 14:05:00,30.84,30.87,30.82,30.83,23600.0,17.6872,17.7044,17.6758,17.6815,23600.0
2007-12-19 14:10:00,30.82,30.92,30.8,30.88,29200.0,17.6758,17.7331,17.6643,17.7102,29200.0
2007-12-19 14:15:00,30.9,30.95,30.88,30.91,19400.0,17.7216,17.7503,17.7102,17.7274,19400.0
2007-12-19 14:20:00,30.91,30.93,30.88,30.91,28800.0,17.7274,17.7388,17.7102,17.7274,28800.0
2007-12-19 14:25:00,30.91,30.95,30.88,30.9,15800.0,17.7274,17.7503,17.7102,17.7216,15800.0
2007-12-19 14:30:00,30.89,30.95,30.89,30.9,14800.0,17.7159,17.7503,17.7159,17.7216,14800.0
2007-12-19 14:35:00,30.91,30.99,30.9,30.99,36400.0,17.7274,17.7733,17.7216,17.7733,36400.0
2007-12-19 14:40:00,30.99,31.0,30.97,30.98,20800.0,17.7733,17.779,17.7618,17.7675,20800.0
2007-12-19 14:45:00,30.98,31.01,30.96,31.0,23400.0,17.7675,17.7847,17.756,17.779,23400.0
2007-12-19 14:50:00,31.0,31.01,30.93,30.93,17800.0,17.779,17.7847,17.7388,17.7388,17800.0
2007-12-19 14:55:00,30.95,30.95,30.89,30.89,24200.0,17.7503,17.7503,17.7159,17.7159,24200.0
2007-12-19 15:00:00,30.89,30.92,30.86,30.91,66600.0,17.7159,17.7331,17.6987,17.7274,66600.0
2007-12-19 15:05:00,30.91,30.91,30.83,30.83,30600.0,17.7274,17.7274,17.6815,17.6815,30600.0
2007-12-19 15:10:00,30.83,30.86,30.83,30.85,16600.0,17.6815,17.6987,17.6815,17.693,16600.0
2007-12-19 15:15:00,30.84,30.88,30.83,30.88,20600.0,17.6872,17.7102,17.6815,17.7102,20600.0
2007-12-19 15:20:00,30.86,30.88,30.73,30.74,47000.0,17.6987,17.7102,17.6241,17.6299,47000.0
2007-12-19 15:25:00,30.74,30.75,30.72,30.74,81200.0,17.6299,17.6356,17.6184,17.6299,81200.0
2007-12-19 15:30:00,30.73,30.79,30.73,30.75,80000.0,17.6241,17.6585,17.6241,17.6356,80000.0
2007-12-19 15:35:00,30.75,30.78,30.68,30.71,96400.0,17.6356,17.6528,17.5955,17.6127,96400.0
2007-12-19 15:40:00,30.71,30.71,30.64,30.65,54000.0,17.6127,17.6127,17.5725,17.5783,54000.0
2007-12-19 15:45:00,30.65,30.68,30.64,30.65,47200.0,17.5783,17.5955,17.5725,17.5783,47200.0
2007-12-19 15:50:00,30.64,30.66,30.61,30.65,48600.0,17.5725,17.584,17.5553,17.5783,48600.0
2007-12-19 15:55:00,30.65,30.67,30.64,30.65,64200.0,17.5783,17.5897,17.5725,17.5783,64200.0
2007-12-20 09:30:00,30.93,30.94,30.83,30.83,33000.0,17.7388,17.7446,17.6815,17.6815,33000.0
2007-12-20 09:35:00,30.86,30.92,30.83,30.83,22200.0,17.6987,17.7331,17.6815,17.6815,22200.0
2007-12-20 09:40:00,30.83,30.84,30.8,30.83,20600.0,17.6815,17.6872,17.6643,17.6815,20600.0
2007-12-20 09:45:00,30.83,30.94,30.78,30.94,38600.0,17.6815,17.7446,17.6528,17.7446,38600.0
2007-12-20 09:50:00,30.92,30.93,30.86,30.89,31800.0,17.7331,17.7388,17.6987,17.7159,31800.0
2007-12-20 09:55:00,30.89,30.92,30.86,30.89,32800.0,17.7159,17.7331,17.6987,17.7159,32800.0
2007-12-20 10:00:00,30.87,30.92,30.85,30.92,42000.0,17.7044,17.7331,17.693,17.7331,42000.0
2007-12-20 10:05:00,30.92,30.97,30.9,30.96,28600.0,17.7331,17.7618,17.7216,17.756,28600.0
2007-12-20 10:10:00,30.96,30.98,30.9,30.95,27000.0,17.756,17.7675,17.7216,17.7503,27000.0
2007-12-20 10:15:00,30.94,30.96,30.9,30.91,43800.0,17.7446,17.756,17.7216,17.7274,43800.0
2007-12-20 10:20:00,30.92,30.96,30.91,30.93,39600.0,17.7331,17.756,17.7274,17.7388,39600.0
2007-12-20 10:25:00,30.93,30.96,30.9,30.93,15200.0,17.7388,17.756,17.7216,17.7388,15200.0
2007-12-20 10:30:00,30.93,30.99,30.93,30.97,31400.0,17.7388,17.7733,17.7388,17.7618,31400.0
2007-12-20 10:35:00,30.98,31.02,30.97,31.0,26800.0,17.7675,17.7905,17.7618,17.779,26800.0
2007-12-20 10:40:00,30.99,31.02,30.98,30.99,31600.0,17.7733,17.7905,17.7675,17.7733,31600.0
2007-12-20 10:45:00,30.98,31.02,30.94,31.0,38800.0,17.7675,17.7905,17.7446,17.779,38800.0
2007-12-20 10:50:00,31.0,31.03,30.99,30.99,30000.0,17.779,17.7962,17.7733,17.7733,30000.0
2007-12-20 10:55:00,30.99,30.99,30.92,30.95,61000.0,17.7733,17.7733,17.7331,17.7503,61000.0
2007-12-20 11:00:00,30.96,30.99,30.91,30.98,34000.0,17.756,17.7733,17.7274,17.7675,34000.0
2007-12-20 11:05:00,30.96,31.0,30.94,30.96,25600.0,17.756,17.779,17.7446,17.756,25600.0
2007-12-20 11:10:00,30.93,31.0,30.93,30.98,17800.0,17.7388,17.779,17.7388,17.7675,17800.0
2007-12-20 11:15:00,30.97,30.99,30.95,30.96,25200.0,17.7618,17.7733,17.7503,17.756,25200.0
2007-12-20 11:20:00,30.97,30.97,30.9,30.92,20800.0,17.7618,17.7618,17.7216,17.7331,20800.0
2007-12-20 11:25:00,30.93,30.94,30.91,30.93,11800.0,17.7388,17.7446,17.7274,17.7388,11800.0
2007-12-20 11:30:00,30.93,30.96,30.88,30.88,15200.0,17.7388,17.756,17.7102,17.7102,15200.0
2007-12-20 11:35:00,30.89,30.9,30.86,30.88,10800.0,17.7159,17.7216,17.6987,17.7102,10800.0
2007-12-20 11:40:00,30.88,30.89,30.86,30.89,12600.0,17.7102,17.7159,17.6987,17.7159,12600.0
2007-12-20 11:45:00,30.89,30.91,30.88,30.89,29000.0,17.7159,17.7274,17.7102,17.7159,29000.0
2007-12-20 11:50:00,30.9,30.9,30.87,30.88,18400.0,17.7216,17.7216,17.7044,17.7102,18400.0
2007-12-20 11:55:00,30.88,30.89,30.86,30.88,148400.0,17.7102,17.7159,17.6987,17.7102,148400.0
2007-12-20 12:00:00,30.88,30.88,30.83,30.84,17400.0,17.7102,17.7102,17.6815,17.6872,17400.0
2007-12-20 12:05:00,30.86,30.87,30.83,30.84,20000.0,17.6987,17.7044,17.6815,17.6872,20000.0
2007-12-20 12:10:00,30.83,30.85,30.78,30.8,33000.0,17.6815,17.693,17.6528,17.6643,33000.0
2007-12-20 12:15:00,30.81,30.81,30.77,30.79,18600.0,17.67,17.67,17.6471,17.6585,18600.0
2007-12-20 12:20:00,30.79,30.8,30.77,30.79,9000.0,17.6585,17.6643,17.6471,17.6585,9000.0
2007-12-20 12:25:00,30.8,30.82,30.77,30.78,9600.0,17.6643,17.6758,17.6471,17.6528,9600.0
2007-12-20 12:30:00,30.79,30.8,30.76,30.78,7600.0,17.6585,17.6643,17.6413,17.6528,7600.0
2007-12-20 12:35:00,30.77,30.79,30.77,30.78,5400.0,17.6471,17.6585,17.6471,17.6528,5400.0
2007-12-20 12:40:00,30.78,30.78,30.7,30.7,14600.0,17.6528,17.6528,17.6069,17.6069,14600.0
2007-12-20 12:45:00,30.71,30.72,30.63,30.67,23000.0,17.6127,17.6184,17.5668,17.5897,23000.0
2007-12-20 12:50:00,30.67,30.68,30.66,30.68,5600.0,17.5897,17.5955,17.584,17.5955,5600.0
2007-12-20 12:55:00,30.67,30.67,30.64,30.67,9400.0,17.5897,17.5897,17.5725,17.5897,9400.0
2007-12-20 13:00:00,30.68,30.68,30.66,30.68,7800.0,17.5955,17.5955,17.584,17.5955,7800.0
2007-12-20 13:05:00,30.67,30.7,30.67,30.67,8600.0,17.5897,17.6069,17.5897,17.5897,8600.0
2007-12-20 13:10:00,30.67,30.68,30.65,30.65,7800.0,17.5897,17.5955,17.5783,17.5783,7800.0
2007-12-20 13:15:00,30.66,30.67,30.64,30.66,8200.0,17.584,17.5897,17.5725,17.584,8200.0
2007-12-20 13:20:00,30.67,30.73,30.66,30.72,22600.0,17.5897,17.6241,17.584,17.6184,22600.0
2007-12-20 13:25:00,30.72,30.77,30.7,30.72,16200.0,17.6184,17.6471,17.6069,17.6184,16200.0
2007-12-20 13:30:00,30.72,30.76,30.72,30.75,14800.0,17.6184,17.6413,17.6184,17.6356,14800.0
2007-12-20 13:35:00,30.75,30.78,30.75,30.78,12800.0,17.6356,17.6528,17.6356,17.6528,12800.0
2007-12-20 13:40:00,30.78,30.78,30.75,30.75,21600.0,17.6528,17.6528,17.6356,17.6356,21600.0
2007-12-20 13:45:00,30.75,30.77,30.75,30.76,9200.0,17.6356,17.6471,17.6356,17.6413,9200.0
2007-12-20 13:50:00,30.75,30.75,30.61,30.67,93600.0,17.6356,17.6356,17.5553,17.5897,93600.0
2007-12-20 13:55:00,30.68,30.72,30.67,30.68,19400.0,17.5955,17.6184,17.5897,17.5955,19400.0
2007-12-20 14:00:00,30.68,30.7,30.61,30.63,28800.0,17.5955,17.6069,17.5553,17.5668,28800.0
2007-12-20 14:05:00,30.63,30.65,30.59,30.59,34200.0,17.5668,17.5783,17.5438,17.5438,34200.0
2007-12-20 14:10:00,30.59,30.66,30.55,30.64,53200.0,17.5438,17.584,17.5209,17.5725,53200.0
2007-12-20 14:15:00,30.62,30.71,30.61,30.7,32600.0,17.5611,17.6127,17.5553,17.6069,32600.0
2007-12-20 14:20:00,30.7,30.71,30.65,30.67,28000.0,17.6069,17.6127,17.5783,17.5897,28000.0
2007-12-20 14:25:00,30.66,30.67,30.64,30.66,18400.0,17.584,17.5897,17.5725,17.584,18400.0
2007-12-20 14:30:00,30.67,30.75,30.66,30.74,15800.0,17.5897,17.6356,17.584,17.6299,15800.0
2007-12-20 14:35:00,30.75,30.8,30.73,30.76,22200.0,17.6356,17.6643,17.6241,17.6413,22200.0
2007-12-20 14:40:00,30.77,30.79,30.76,30.77,8600.0,17.6471,17.6585,17.6413,17.6471,8600.0
2007-12-20 14:45:00,30.77,30.78,30.75,30.75,13200.0,17.6471,17.6528,17.6356,17.6356,13200.0
2007-12-20 14:50:00,30.75,30.75,30.69,30.72,14000.0,17.6356,17.6356,17.6012,17.6184,14000.0
2007-12-20 14:55:00,30.72,30.78,30.72,30.76,15000.0,17.6184,17.6528,17.6184,17.6413,15000.0
2007-12-20 15:00:00,30.76,30.78,30.72,30.72,27400.0,17.6413,17.6528,17.6184,17.6184,27400.0
2007-12-20 15:05:00,30.71,30.72,30.65,30.7,34000.0,17.6127,17.6184,17.5783,17.6069,34000.0
2007-12-20 15:10:00,30.71,30.73,30.7,30.71,33400.0,17.6127,17.6241,17.6069,17.6127,33400.0
2007-12-20 15:15:00,30.72,30.73,30.67,30.68,13400.0,17.6184,17.6241,17.5897,17.5955,13400.0
2007-12-20 15:20:00,30.68,30.72,30.67,30.71,12600.0,17.5955,17.6184,17.5897,17.6127,12600.0
2007-12-20 15:25:00,30.71,30.71,30.63,30.66,19200.0,17.6127,17.6127,17.5668,17.584,19200.0
2007-12-20 15:30:00,30.66,30.66,30.6,30.61,33600.0,17.584,17.584,17.5496,17.5553,33600.0
2007-12-20 15:35:00,30.61,30.61,30.58,30.6,35400.0,17.5553,17.5553,17.5381,17.5496,35400.0
2007-12-20 15:40:00,30.6,30.61,30.58,30.59,25400.0,17.5496,17.5553,17.5381,17.5438,25400.0
2007-12-20 15:45:00,30.59,30.68,30.58,30.68,36000.0,17.5438,17.5955,17.5381,17.5955,36000.0
2007-12-20 15:50:00,30.68,30.72,30.65,30.72,78600.0,17.5955,17.6184,17.5783,17.6184,78600.0
2007-12-20 15:55:00,30.72,30.75,30.71,30.74,74400.0,17.6184,17.6356,17.6127,17.6299,74400.0
2007-12-21 09:30:00,31.13,31.13,30.5,30.9,956000.0,17.8535,17.8535,17.4922,17.7216,956000.0
2007-12-21 09:35:00,30.88,30.92,30.86,30.89,22600.0,17.7102,17.7331,17.6987,17.7159,22600.0
2007-12-21 09:40:00,30.9,31.05,30.89,31.03,31200.0,17.7216,17.8077,17.7159,17.7962,31200.0
2007-12-21 09:45:00,31.04,31.13,31.0,31.05,30200.0,17.8019,17.8535,17.779,17.8077,30200.0
2007-12-21 09:50:00,31.04,31.05,31.01,31.02,16200.0,17.8019,17.8077,17.7847,17.7905,16200.0
2007-12-21 09:55:00,31.01,31.02,30.98,30.99,24000.0,17.7847,17.7905,17.7675,17.7733,24000.0
2007-12-21 10:00:00,30.98,31.05,30.98,31.0,39400.0,17.7675,17.8077,17.7675,17.779,39400.0
2007-12-21 10:05:00,31.02,31.02,30.96,31.0,14600.0,17.7905,17.7905,17.756,17.779,14600.0
2007-12-21 10:10:00,30.97,31.02,30.97,31.02,19600.0,17.7618,17.7905,17.7618,17.7905,19600.0
2007-12-21 10:15:00,31.02,31.04,31.0,31.04,21200.0,17.7905,17.8019,17.779,17.8019,21200.0
2007-12-21 10:20:00,31.04,31.1,31.03,31.1,30200.0,17.8019,17.8363,17.7962,17.8363,30200.0
2007-12-21 10:25:00,31.09,31.15,31.08,31.15,16200.0,17.8306,17.865,17.8249,17.865,16200.0
2007-12-21 10:30:00,31.14,31.15,31.07,31.07,15400.0,17.8593,17.865,17.8191,17.8191,15400.0
2007-12-21 10:35:00,31.06,31.07,31.0,31.07,17200.0,17.8134,17.8191,17.779,17.8191,17200.0
2007-12-21 10:40:00,31.06,31.1,31.05,31.08,11400.0,17.8134,17.8363,17.8077,17.8249,11400.0
2007-12-21 10:45:00,31.08,31.1,31.03,31.04,15800.0,17.8249,17.8363,17.7962,17.8019,15800.0
2007-12-21 10:50:00,31.04,31.07,31.03,31.03,13000.0,17.8019,17.8191,17.7962,17.7962,13000.0
2007-12-21 10:55:00,31.03,31.06,31.02,31.03,8800.0,17.7962,17.8134,17.7905,17.7962,8800.0
2007-12-21 11:00:00,31.04,31.08,31.03,31.05,17800.0,17.8019,17.8249,17.7962,17.8077,17800.0
2007-12-21 11:05:00,31.07,31.12,31.06,31.1,27400.0,17.8191,17.8478,17.8134,17.8363,27400.0
2007-12-21 11:10:00,31.1,31.14,31.09,31.13,29600.0,17.8363,17.8593,17.8306,17.8535,29600.0
2007-12-21 11:15:00,31.11,31.14,31.06,31.11,25000.0,17.8421,17.8593,17.8134,17.8421,25000.0
2007-12-21 11:20:00,31.1,31.14,31.08,31.11,18800.0,17.8363,17.8593,17.8249,17.8421,18800.0
2007-12-21 11:25:00,31.11,31.14,31.09,31.11,28600.0,17.8421,17.8593,17.8306,17.8421,28600.0
2007-12-21 11:30:00,31.1,31.12,31.09,31.11,23200.0,17.8363,17.8478,17.8306,17.8421,23200.0
2007-12-21 11:35:00,31.11,31.16,31.11,31.16,13400.0,17.8421,17.8707,17.8421,17.8707,13400.0
2007-12-21 11:40:00,31.15,31.16,31.14,31.14,10600.0,17.865,17.8707,17.8593,17.8593,10600.0
2007-12-21 11:45:00,31.15,31.15,31.11,31.15,16800.0,17.865,17.865,17.8421,17.865,16800.0
2007-12-21 11:50:00,31.14,31.22,31.14,31.2,25800.0,17.8593,17.9052,17.8593,17.8937,25800.0
2007-12-21 11:55:00,31.22,31.22,31.18,31.21,38400.0,17.9052,17.9052,17.8822,17.8994,38400.0
2007-12-21 12:00:00,31.2,31.21,31.17,31.21,18200.0,17.8937,17.8994,17.8765,17.8994,18200.0
2007-12-21 12:05:00,31.2,31.25,31.2,31.23,15600.0,17.8937,17.9224,17.8937,17.9109,15600.0
2007-12-21 12:10:00,31.24,31.25,31.22,31.22,14600.0,17.9166,17.9224,17.9052,17.9052,14600.0
2007-12-21 12:15:00,31.24,31.25,31.23,31.25,12800.0,17.9166,17.9224,17.9109,17.9224,12800.0
2007-12-21 12:20:00,31.24,31.24,31.18,31.22,38200.0,17.9166,17.9166,17.8822,17.9052,38200.0
2007-12-21 12:25:00,31.22,31.25,31.2,31.25,33200.0,17.9052,17.9224,17.8937,17.9224,33200.0
2007-12-21 12:30:00,31.25,31.25,31.23,31.23,13200.0,17.9224,17.9224,17.9109,17.9109,13200.0
2007-12-21 12:35:00,31.23,31.25,31.17,31.2,22600.0,17.9109,17.9224,17.8765,17.8937,22600.0
2007-12-21 12:40:00,31.2,31.21,31.17,31.18,11000.0,17.8937,17.8994,17.8765,17.8822,11000.0
2007-12-21 12:45:00,31.18,31.2,31.1,31.13,31000.0,17.8822,17.8937,17.8363,17.8535,31000.0
2007-12-21 12:50:00,31.12,31.17,31.11,31.17,11800.0,17.8478,17.8765,17.8421,17.8765,11800.0
2007-12-21 12:55:00,31.16,31.18,31.15,31.16,9000.0,17.8707,17.8822,17.865,17.8707,9000.0
2007-12-21 13:00:00,31.16,31.19,31.16,31.18,6800.0,17.8707,17.888,17.8707,17.8822,6800.0
2007-12-21 13:05:00,31.18,31.2,31.18,31.18,6000.0,17.8822,17.8937,17.8822,17.8822,6000.0
2007-12-21 13:10:00,31.18,31.2,31.18,31.19,9200.0,17.8822,17.8937,17.8822,17.888,9200.0
2007-12-21 13:15:00,31.19,31.2,31.18,31.2,14600.0,17.888,17.8937,17.8822,17.8937,14600.0
2007-12-21 13:20:00,31.2,31.2,31.18,31.18,7400.0,17.8937,17.8937,17.8822,17.8822,7400.0
2007-12-21 13:25:00,31.2,31.22,31.18,31.2,14800.0,17.8937,17.9052,17.8822,17.8937,14800.0
2007-12-21 13:30:00,31.2,31.2,31.1,31.11,37200.0,17.8937,17.8937,17.8363,17.8421,37200.0
2007-12-21 13:35:00,31.11,31.12,31.09,31.11,12600.0,17.8421,17.8478,17.8306,17.8421,12600.0
2007-12-21 13:40:00,31.11,31.12,31.1,31.11,9200.0,17.8421,17.8478,17.8363,17.8421,9200.0
2007-12-21 13:45:00,31.11,31.12,31.1,31.1,9600.0,17.8421,17.8478,17.8363,17.8363,9600.0
2007-12-21 13:50:00,31.11,31.11,31.09,31.11,13600.0,17.8421,17.8421,17.8306,17.8421,13600.0
2007-12-21 13:55:00,31.11,31.11,31.1,31.11,8000.0,17.8421,17.8421,17.8363,17.8421,8000.0
2007-12-21 14:00:00,31.1,31.16,31.06,31.15,33200.0,17.8363,17.8707,17.8134,17.865,33200.0
2007-12-21 14:05:00,31.15,31.16,31.14,31.15,13200.0,17.865,17.8707,17.8593,17.865,13200.0
2007-12-21 14:10:00,31.16,31.25,31.16,31.24,22200.0,17.8707,17.9224,17.8707,17.9166,22200.0
2007-12-21 14:15:00,31.24,31.25,31.23,31.24,12200.0,17.9166,17.9224,17.9109,17.9166,12200.0
2007-12-21 14:20:00,31.25,31.27,31.23,31.27,12600.0,17.9224,17.9338,17.9109,17.9338,12600.0
2007-12-21 14:25:00,31.27,31.29,31.26,31.27,15600.0,17.9338,17.9453,17.9281,17.9338,15600.0
2007-12-21 14:30:00,31.27,31.29,31.25,31.26,23200.0,17.9338,17.9453,17.9224,17.9281,23200.0
2007-12-21 14:35:00,31.25,31.28,31.25,31.28,9800.0,17.9224,17.9396,17.9224,17.9396,9800.0
2007-12-21 14:40:00,31.28,31.29,31.26,31.27,26400.0,17.9396,17.9453,17.9281,17.9338,26400.0
2007-12-21 14:45:00,31.28,31.32,31.27,31.3,13000.0,17.9396,17.9625,17.9338,17.951,13000.0
2007-12-21 14:50:00,31.32,31.33,31.3,31.33,10600.0,17.9625,17.9682,17.951,17.9682,10600.0
2007-12-21 14:55:00,31.31,31.33,31.31,31.32,11800.0,17.9568,17.9682,17.9568,17.9625,11800.0
2007-12-21 15:00:00,31.32,31.36,31.32,31.35,20800.0,17.9625,17.9855,17.9625,17.9797,20800.0
2007-12-21 15:05:00,31.35,31.35,31.32,31.32,19800.0,17.9797,17.9797,17.9625,17.9625,19800.0
2007-12-21 15:10:00,31.33,31.33,31.3,31.32,14200.0,17.9682,17.9682,17.951,17.9625,14200.0
2007-12-21 15:15:00,31.31,31.34,31.29,31.33,17400.0,17.9568,17.974,17.9453,17.9682,17400.0
2007-12-21 15:20:00,31.35,31.4,31.34,31.4,29000.0,17.9797,18.0084,17.974,18.0084,29000.0
2007-12-21 15:25:00,31.39,31.4,31.37,31.4,20800.0,18.0027,18.0084,17.9912,18.0084,20800.0
2007-12-21 15:30:00,31.38,31.43,31.36,31.39,25400.0,17.9969,18.0256,17.9855,18.0027,25400.0
2007-12-21 15:35:00,31.39,31.42,31.37,31.42,23800.0,18.0027,18.0199,17.9912,18.0199,23800.0
2007-12-21 15:40:00,31.42,31.43,31.34,31.36,34800.0,18.0199,18.0256,17.974,17.9855,34800.0
2007-12-21 15:45:00,31.39,31.39,31.34,31.35,36000.0,18.0027,18.0027,17.974,17.9797,36000.0
2007-12-21 15:50:00,31.36,31.38,31.35,31.37,48200.0,17.9855,17.9969,17.9797,17.9912,48200.0
2007-12-21 15:55:00,31.37,31.4,31.36,31.39,76600.0,17.9912,18.0084,17.9855,18.0027,76600.0
2007-12-24 09:30:00,31.28,31.5,31.28,31.48,20000.0,17.9396,18.0657,17.9396,18.0543,20000.0
2007-12-24 09:35:00,31.46,31.47,31.36,31.37,8600.0,18.0428,18.0485,17.9855,17.9912,8600.0
2007-12-24 09:40:00,31.36,31.37,31.26,31.26,13600.0,17.9855,17.9912,17.9281,17.9281,13600.0
2007-12-24 09:45:00,31.27,31.32,31.13,31.27,20200.0,17.9338,17.9625,17.8535,17.9338,20200.0
2007-12-24 09:50:00,31.29,31.36,31.29,31.36,5400.0,17.9453,17.9855,17.9453,17.9855,5400.0
2007-12-24 09:55:00,31.38,31.48,31.38,31.44,11800.0,17.9969,18.0543,17.9969,18.0313,11800.0
2007-12-24 10:00:00,31.45,31.45,31.36,31.43,9800.0,18.0371,18.0371,17.9855,18.0256,9800.0
2007-12-24 10:05:00,31.42,31.43,31.38,31.39,9400.0,18.0199,18.0256,17.9969,18.0027,9400.0
2007-12-24 10:10:00,31.39,31.4,31.38,31.38,6200.0,18.0027,18.0084,17.9969,17.9969,6200.0
2007-12-24 10:15:00,31.4,31.41,31.38,31.4,3400.0,18.0084,18.0141,17.9969,18.0084,3400.0
2007-12-24 10:20:00,31.4,31.42,31.38,31.4,17400.0,18.0084,18.0199,17.9969,18.0084,17400.0
2007-12-24 10:25:00,31.4,31.4,31.38,31.39,4600.0,18.0084,18.0084,17.9969,18.0027,4600.0
2007-12-24 10:30:00,31.38,31.41,31.38,31.4,4800.0,17.9969,18.0141,17.9969,18.0084,4800.0
2007-12-24 10:35:00,31.42,31.43,31.4,31.43,5400.0,18.0199,18.0256,18.0084,18.0256,5400.0
2007-12-24 10:40:00,31.43,31.45,31.42,31.43,3800.0,18.0256,18.0371,18.0199,18.0256,3800.0
2007-12-24 10:45:00,31.43,31.44,31.42,31.43,4800.0,18.0256,18.0313,18.0199,18.0256,4800.0
2007-12-24 10:50:00,31.43,31.48,31.42,31.47,5800.0,18.0256,18.0543,18.0199,18.0485,5800.0
2007-12-24 10:55:00,31.47,31.49,31.47,31.48,11000.0,18.0485,18.06,18.0485,18.0543,11000.0
2007-12-24 11:00:00,31.47,31.47,31.43,31.45,7200.0,18.0485,18.0485,18.0256,18.0371,7200.0
2007-12-24 11:05:00,31.46,31.46,31.43,31.46,4400.0,18.0428,18.0428,18.0256,18.0428,4400.0
2007-12-24 11:10:00,31.45,31.46,31.45,31.46,6200.0,18.0371,18.0428,18.0371,18.0428,6200.0
2007-12-24 11:15:00,31.45,31.45,31.44,31.44,4200.0,18.0371,18.0371,18.0313,18.0313,4200.0
2007-12-24 11:20:00,31.45,31.46,31.44,31.44,4200.0,18.0371,18.0428,18.0313,18.0313,4200.0
2007-12-24 11:25:00,31.44,31.44,31.43,31.43,2600.0,18.0313,18.0313,18.0256,18.0256,2600.0
2007-12-24 11:30:00,31.44,31.45,31.43,31.44,3200.0,18.0313,18.0371,18.0256,18.0313,3200.0
2007-12-24 11:35:00,31.43,31.45,31.43,31.44,4600.0,18.0256,18.0371,18.0256,18.0313,4600.0
2007-12-24 11:40:00,31.44,31.45,31.41,31.43,6800.0,18.0313,18.0371,18.0141,18.0256,6800.0
2007-12-24 11:45:00,31.43,31.44,31.43,31.44,8600.0,18.0256,18.0313,18.0256,18.0313,8600.0
2007-12-24 11:50:00,31.43,31.44,31.43,31.43,4400.0,18.0256,18.0313,18.0256,18.0256,4400.0
2007-12-24 11:55:00,31.43,31.43,31.42,31.43,6000.0,18.0256,18.0256,18.0199,18.0256,6000.0
2007-12-24 12:00:00,31.43,31.43,31.42,31.43,3800.0,18.0256,18.0256,18.0199,18.0256,3800.0
2007-12-24 12:05:00,31.42,31.45,31.41,31.43,4800.0,18.0199,18.0371,18.0141,18.0256,4800.0
2007-12-24 12:10:00,31.43,31.43,31.42,31.42,5200.0,18.0256,18.0256,18.0199,18.0199,5200.0
2007-12-24 12:15:00,31.42,31.42,31.41,31.42,3800.0,18.0199,18.0199,18.0141,18.0199,3800.0
2007-12-24 12:20:00,31.42,31.42,31.4,31.4,4800.0,18.0199,18.0199,18.0084,18.0084,4800.0
2007-12-24 12:25:00,31.4,31.42,31.4,31.42,7600.0,18.0084,18.0199,18.0084,18.0199,7600.0
2007-12-24 12:30:00,31.43,31.44,31.43,31.43,5200.0,18.0256,18.0313,18.0256,18.0256,5200.0
2007-12-24 12:35:00,31.43,31.45,31.43,31.45,4600.0,18.0256,18.0371,18.0256,18.0371,4600.0
2007-12-24 12:40:00,31.45,31.5,31.43,31.5,11200.0,18.0371,18.0657,18.0256,18.0657,11200.0
2007-12-24 12:45:00,31.5,31.55,31.49,31.55,18000.0,18.0657,18.0944,18.06,18.0944,18000.0
2007-12-24 12:50:00,31.54,31.57,31.53,31.56,13400.0,18.0887,18.1059,18.0829,18.1002,13400.0
2007-12-24 12:55:00,31.56,31.56,31.52,31.56,32400.0,18.1002,18.1002,18.0772,18.1002,32400.0
2007-12-24 13:00:00,31.55,31.55,31.54,31.54,15800.0,18.0944,18.0944,18.0887,18.0887,15800.0
2007-12-24 13:05:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 13:10:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 13:15:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 13:20:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 13:25:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 13:30:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 13:35:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 13:40:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 13:45:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 13:50:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 13:55:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:00:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:05:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:10:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:15:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:20:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:25:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:30:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:35:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:40:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:45:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:50:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 14:55:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:00:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:05:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:10:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:15:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:20:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:25:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:30:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:35:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:40:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:45:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:50:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-24 15:55:00,31.54,31.54,31.54,31.54,0.0,18.0887,18.0887,18.0887,18.0887,0.0
2007-12-26 09:30:00,31.31,31.45,31.31,31.37,29600.0,17.9568,18.0371,17.9568,17.9912,29600.0
2007-12-26 09:35:00,31.38,31.42,31.33,31.33,12000.0,17.9969,18.0199,17.9682,17.9682,12000.0
2007-12-26 09:40:00,31.33,31.33,31.25,31.27,6800.0,17.9682,17.9682,17.9224,17.9338,6800.0
2007-12-26 09:45:00,31.28,31.32,31.23,31.25,9400.0,17.9396,17.9625,17.9109,17.9224,9400.0
2007-12-26 09:50:00,31.25,31.28,31.24,31.24,20200.0,17.9224,17.9396,17.9166,17.9166,20200.0
2007-12-26 09:55:00,31.24,31.29,31.21,31.29,12800.0,17.9166,17.9453,17.8994,17.9453,12800.0
2007-12-26 10:00:00,31.25,31.31,31.24,31.27,47200.0,17.9224,17.9568,17.9166,17.9338,47200.0
2007-12-26 10:05:00,31.25,31.27,31.25,31.27,8400.0,17.9224,17.9338,17.9224,17.9338,8400.0
2007-12-26 10:10:00,31.27,31.3,31.25,31.26,9800.0,17.9338,17.951,17.9224,17.9281,9800.0
2007-12-26 10:15:00,31.26,31.27,31.25,31.27,23000.0,17.9281,17.9338,17.9224,17.9338,23000.0
2007-12-26 10:20:00,31.27,31.3,31.26,31.3,9000.0,17.9338,17.951,17.9281,17.951,9000.0
2007-12-26 10:25:00,31.3,31.33,31.29,31.32,16000.0,17.951,17.9682,17.9453,17.9625,16000.0
2007-12-26 10:30:00,31.32,31.36,31.31,31.36,13200.0,17.9625,17.9855,17.9568,17.9855,13200.0
2007-12-26 10:35:00,31.36,31.43,31.36,31.42,13600.0,17.9855,18.0256,17.9855,18.0199,13600.0
2007-12-26 10:40:00,31.42,31.42,31.4,31.41,5400.0,18.0199,18.0199,18.0084,18.0141,5400.0
2007-12-26 10:45:00,31.41,31.42,31.4,31.41,5000.0,18.0141,18.0199,18.0084,18.0141,5000.0
2007-12-26 10:50:00,31.4,31.41,31.4,31.41,8800.0,18.0084,18.0141,18.0084,18.0141,8800.0
2007-12-26 10:55:00,31.42,31.42,31.38,31.4,8200.0,18.0199,18.0199,17.9969,18.0084,8200.0
2007-12-26 11:00:00,31.39,31.39,31.37,31.39,4400.0,18.0027,18.0027,17.9912,18.0027,4400.0
2007-12-26 11:05:00,31.39,31.41,31.38,31.41,5200.0,18.0027,18.0141,17.9969,18.0141,5200.0
2007-12-26 11:10:00,31.41,31.42,31.39,31.39,5000.0,18.0141,18.0199,18.0027,18.0027,5000.0
2007-12-26 11:15:00,31.39,31.39,31.37,31.38,4000.0,18.0027,18.0027,17.9912,17.9969,4000.0
2007-12-26 11:20:00,31.39,31.39,31.34,31.34,6600.0,18.0027,18.0027,17.974,17.974,6600.0
2007-12-26 11:25:00,31.34,31.34,31.29,31.3,6400.0,17.974,17.974,17.9453,17.951,6400.0
2007-12-26 11:30:00,31.29,31.34,31.29,31.32,9000.0,17.9453,17.974,17.9453,17.9625,9000.0
2007-12-26 11:35:00,31.32,31.32,31.3,31.31,6800.0,17.9625,17.9625,17.951,17.9568,6800.0
2007-12-26 11:40:00,31.3,31.31,31.29,31.3,4200.0,17.951,17.9568,17.9453,17.951,4200.0
2007-12-26 11:45:00,31.29,31.31,31.29,31.3,4000.0,17.9453,17.9568,17.9453,17.951,4000.0
2007-12-26 11:50:00,31.29,31.31,31.29,31.29,8200.0,17.9453,17.9568,17.9453,17.9453,8200.0
2007-12-26 11:55:00,31.29,31.31,31.29,31.29,5200.0,17.9453,17.9568,17.9453,17.9453,5200.0
2007-12-26 12:00:00,31.29,31.3,31.29,31.29,3600.0,17.9453,17.951,17.9453,17.9453,3600.0
2007-12-26 12:05:00,31.29,31.29,31.27,31.27,4400.0,17.9453,17.9453,17.9338,17.9338,4400.0
2007-12-26 12:10:00,31.27,31.27,31.25,31.25,4600.0,17.9338,17.9338,17.9224,17.9224,4600.0
2007-12-26 12:15:00,31.25,31.26,31.25,31.25,2400.0,17.9224,17.9281,17.9224,17.9224,2400.0
2007-12-26 12:20:00,31.25,31.26,31.25,31.25,7800.0,17.9224,17.9281,17.9224,17.9224,7800.0
2007-12-26 12:25:00,31.25,31.25,31.24,31.25,11200.0,17.9224,17.9224,17.9166,17.9224,11200.0
2007-12-26 12:30:00,31.25,31.25,31.25,31.25,1400.0,17.9224,17.9224,17.9224,17.9224,1400.0
2007-12-26 12:35:00,31.25,31.25,31.24,31.24,8200.0,17.9224,17.9224,17.9166,17.9166,8200.0
2007-12-26 12:40:00,31.23,31.24,31.23,31.24,5000.0,17.9109,17.9166,17.9109,17.9166,5000.0
2007-12-26 12:45:00,31.24,31.24,31.23,31.23,9000.0,17.9166,17.9166,17.9109,17.9109,9000.0
2007-12-26 12:50:00,31.23,31.28,31.23,31.27,19400.0,17.9109,17.9396,17.9109,17.9338,19400.0
2007-12-26 12:55:00,31.27,31.28,31.25,31.25,7000.0,17.9338,17.9396,17.9224,17.9224,7000.0
2007-12-26 13:00:00,31.25,31.27,31.25,31.26,7400.0,17.9224,17.9338,17.9224,17.9281,7400.0
2007-12-26 13:05:00,31.27,31.31,31.22,31.28,51000.0,17.9338,17.9568,17.9052,17.9396,51000.0
2007-12-26 13:10:00,31.3,31.33,31.29,31.33,7800.0,17.951,17.9682,17.9453,17.9682,7800.0
2007-12-26 13:15:00,31.33,31.33,31.31,31.32,5600.0,17.9682,17.9682,17.9568,17.9625,5600.0
2007-12-26 13:20:00,31.31,31.33,31.31,31.32,10600.0,17.9568,17.9682,17.9568,17.9625,10600.0
2007-12-26 13:25:00,31.31,31.31,31.29,31.29,3400.0,17.9568,17.9568,17.9453,17.9453,3400.0
2007-12-26 13:30:00,31.29,31.29,31.27,31.29,3800.0,17.9453,17.9453,17.9338,17.9453,3800.0
2007-12-26 13:35:00,31.28,31.29,31.25,31.25,11800.0,17.9396,17.9453,17.9224,17.9224,11800.0
2007-12-26 13:40:00,31.26,31.26,31.23,31.24,7000.0,17.9281,17.9281,17.9109,17.9166,7000.0
2007-12-26 13:45:00,31.24,31.28,31.24,31.28,12000.0,17.9166,17.9396,17.9166,17.9396,12000.0
2007-12-26 13:50:00,31.27,31.28,31.25,31.26,13200.0,17.9338,17.9396,17.9224,17.9281,13200.0
2007-12-26 13:55:00,31.26,31.26,31.22,31.23,20200.0,17.9281,17.9281,17.9052,17.9109,20200.0
2007-12-26 14:00:00,31.24,31.24,31.22,31.22,12000.0,17.9166,17.9166,17.9052,17.9052,12000.0
2007-12-26 14:05:00,31.22,31.23,31.2,31.2,20600.0,17.9052,17.9109,17.8937,17.8937,20600.0
2007-12-26 14:10:00,31.2,31.2,31.18,31.18,5800.0,17.8937,17.8937,17.8822,17.8822,5800.0
2007-12-26 14:15:00,31.18,31.2,31.18,31.2,9800.0,17.8822,17.8937,17.8822,17.8937,9800.0
2007-12-26 14:20:00,31.19,31.2,31.18,31.18,8400.0,17.888,17.8937,17.8822,17.8822,8400.0
2007-12-26 14:25:00,31.18,31.2,31.18,31.18,3800.0,17.8822,17.8937,17.8822,17.8822,3800.0
2007-12-26 14:30:00,31.19,31.2,31.18,31.18,9600.0,17.888,17.8937,17.8822,17.8822,9600.0
2007-12-26 14:35:00,31.18,31.19,31.17,31.18,10600.0,17.8822,17.888,17.8765,17.8822,10600.0
2007-12-26 14:40:00,31.18,31.19,31.17,31.18,6800.0,17.8822,17.888,17.8765,17.8822,6800.0
2007-12-26 14:45:00,31.18,31.19,31.16,31.18,6800.0,17.8822,17.888,17.8707,17.8822,6800.0
2007-12-26 14:50:00,31.18,31.18,31.16,31.16,5600.0,17.8822,17.8822,17.8707,17.8707,5600.0
2007-12-26 14:55:00,31.16,31.17,31.12,31.15,11200.0,17.8707,17.8765,17.8478,17.865,11200.0
2007-12-26 15:00:00,31.14,31.15,31.13,31.14,15200.0,17.8593,17.865,17.8535,17.8593,15200.0
2007-12-26 15:05:00,31.13,31.14,31.13,31.13,11000.0,17.8535,17.8593,17.8535,17.8535,11000.0
2007-12-26 15:10:00,31.14,31.15,31.12,31.15,6400.0,17.8593,17.865,17.8478,17.865,6400.0
2007-12-26 15:15:00,31.14,31.15,31.13,31.13,8400.0,17.8593,17.865,17.8535,17.8535,8400.0
2007-12-26 15:20:00,31.13,31.15,31.12,31.12,7000.0,17.8535,17.865,17.8478,17.8478,7000.0
2007-12-26 15:25:00,31.12,31.13,31.1,31.11,13000.0,17.8478,17.8535,17.8363,17.8421,13000.0
2007-12-26 15:30:00,31.11,31.17,31.1,31.17,22600.0,17.8421,17.8765,17.8363,17.8765,22600.0
2007-12-26 15:35:00,31.17,31.18,31.15,31.17,19800.0,17.8765,17.8822,17.865,17.8765,19800.0
2007-12-26 15:40:00,31.16,31.18,31.15,31.17,13400.0,17.8707,17.8822,17.865,17.8765,13400.0
2007-12-26 15:45:00,31.17,31.21,31.17,31.21,19600.0,17.8765,17.8994,17.8765,17.8994,19600.0
2007-12-26 15:50:00,31.21,31.23,31.2,31.2,22800.0,17.8994,17.9109,17.8937,17.8937,22800.0
2007-12-26 15:55:00,31.2,31.21,31.16,31.17,49600.0,17.8937,17.8994,17.8707,17.8765,49600.0
2007-12-27 09:30:00,30.87,31.05,30.87,31.05,52200.0,17.7044,17.8077,17.7044,17.8077,52200.0
2007-12-27 09:35:00,31.02,31.07,31.02,31.06,7600.0,17.7905,17.8191,17.7905,17.8134,7600.0
2007-12-27 09:40:00,31.06,31.13,31.06,31.11,13000.0,17.8134,17.8535,17.8134,17.8421,13000.0
2007-12-27 09:45:00,31.13,31.18,31.11,31.13,12400.0,17.8535,17.8822,17.8421,17.8535,12400.0
2007-12-27 09:50:00,31.13,31.14,31.04,31.04,8200.0,17.8535,17.8593,17.8019,17.8019,8200.0
2007-12-27 09:55:00,31.03,31.07,30.99,31.0,15600.0,17.7962,17.8191,17.7733,17.779,15600.0
2007-12-27 10:00:00,30.98,31.05,30.98,31.05,8800.0,17.7675,17.8077,17.7675,17.8077,8800.0
2007-12-27 10:05:00,31.05,31.18,31.05,31.16,10400.0,17.8077,17.8822,17.8077,17.8707,10400.0
2007-12-27 10:10:00,31.18,31.19,31.15,31.16,24600.0,17.8822,17.888,17.865,17.8707,24600.0
2007-12-27 10:15:00,31.16,31.17,31.15,31.16,9600.0,17.8707,17.8765,17.865,17.8707,9600.0
2007-12-27 10:20:00,31.16,31.18,31.15,31.16,15000.0,17.8707,17.8822,17.865,17.8707,15000.0
2007-12-27 10:25:00,31.16,31.16,31.13,31.14,16000.0,17.8707,17.8707,17.8535,17.8593,16000.0
2007-12-27 10:30:00,31.14,31.15,31.13,31.15,8600.0,17.8593,17.865,17.8535,17.865,8600.0
2007-12-27 10:35:00,31.15,31.15,31.11,31.11,8200.0,17.865,17.865,17.8421,17.8421,8200.0
2007-12-27 10:40:00,31.1,31.13,31.09,31.11,8800.0,17.8363,17.8535,17.8306,17.8421,8800.0
2007-12-27 10:45:00,31.11,31.11,31.1,31.1,7800.0,17.8421,17.8421,17.8363,17.8363,7800.0
2007-12-27 10:50:00,31.1,31.13,31.1,31.1,10800.0,17.8363,17.8535,17.8363,17.8363,10800.0
2007-12-27 10:55:00,31.09,31.11,31.05,31.1,14000.0,17.8306,17.8421,17.8077,17.8363,14000.0
2007-12-27 11:00:00,31.1,31.11,31.1,31.11,8000.0,17.8363,17.8421,17.8363,17.8421,8000.0
2007-12-27 11:05:00,31.1,31.17,31.09,31.16,9800.0,17.8363,17.8765,17.8306,17.8707,9800.0
2007-12-27 11:10:00,31.16,31.21,31.16,31.21,8800.0,17.8707,17.8994,17.8707,17.8994,8800.0
2007-12-27 11:15:00,31.21,31.22,31.19,31.2,4600.0,17.8994,17.9052,17.888,17.8937,4600.0
2007-12-27 11:20:00,31.2,31.21,31.19,31.19,8200.0,17.8937,17.8994,17.888,17.888,8200.0
2007-12-27 11:25:00,31.18,31.18,31.17,31.17,2600.0,17.8822,17.8822,17.8765,17.8765,2600.0
2007-12-27 11:30:00,31.17,31.17,31.15,31.15,5200.0,17.8765,17.8765,17.865,17.865,5200.0
2007-12-27 11:35:00,31.16,31.17,31.14,31.16,12800.0,17.8707,17.8765,17.8593,17.8707,12800.0
2007-12-27 11:40:00,31.15,31.15,31.12,31.12,8200.0,17.865,17.865,17.8478,17.8478,8200.0
2007-12-27 11:45:00,31.12,31.14,31.11,31.13,5600.0,17.8478,17.8593,17.8421,17.8535,5600.0
2007-12-27 11:50:00,31.11,31.11,31.1,31.1,4400.0,17.8421,17.8421,17.8363,17.8363,4400.0
2007-12-27 11:55:00,31.1,31.11,31.08,31.1,5400.0,17.8363,17.8421,17.8249,17.8363,5400.0
2007-12-27 12:00:00,31.08,31.1,31.08,31.08,8200.0,17.8249,17.8363,17.8249,17.8249,8200.0
2007-12-27 12:05:00,31.08,31.09,31.04,31.07,7800.0,17.8249,17.8306,17.8019,17.8191,7800.0
2007-12-27 12:10:00,31.07,31.08,31.06,31.07,6400.0,17.8191,17.8249,17.8134,17.8191,6400.0
2007-12-27 12:15:00,31.06,31.07,31.06,31.07,4200.0,17.8134,17.8191,17.8134,17.8191,4200.0
2007-12-27 12:20:00,31.07,31.1,31.07,31.1,2800.0,17.8191,17.8363,17.8191,17.8363,2800.0
2007-12-27 12:25:00,31.1,31.1,31.04,31.06,15800.0,17.8363,17.8363,17.8019,17.8134,15800.0
2007-12-27 12:30:00,31.05,31.06,31.04,31.05,4200.0,17.8077,17.8134,17.8019,17.8077,4200.0
2007-12-27 12:35:00,31.04,31.04,30.99,31.0,11200.0,17.8019,17.8019,17.7733,17.779,11200.0
2007-12-27 12:40:00,30.99,31.02,30.99,31.0,7200.0,17.7733,17.7905,17.7733,17.779,7200.0
2007-12-27 12:45:00,31.0,31.06,31.0,31.06,9200.0,17.779,17.8134,17.779,17.8134,9200.0
2007-12-27 12:50:00,31.06,31.08,31.05,31.05,4800.0,17.8134,17.8249,17.8077,17.8077,4800.0
2007-12-27 12:55:00,31.07,31.09,31.06,31.07,5200.0,17.8191,17.8306,17.8134,17.8191,5200.0
2007-12-27 13:00:00,31.07,31.08,31.06,31.06,6800.0,17.8191,17.8249,17.8134,17.8134,6800.0
2007-12-27 13:05:00,31.07,31.08,31.04,31.08,4800.0,17.8191,17.8249,17.8019,17.8249,4800.0
2007-12-27 13:10:00,31.08,31.09,31.07,31.07,2800.0,17.8249,17.8306,17.8191,17.8191,2800.0
2007-12-27 13:15:00,31.07,31.07,31.05,31.05,6400.0,17.8191,17.8191,17.8077,17.8077,6400.0
2007-12-27 13:20:00,31.05,31.08,31.05,31.06,6800.0,17.8077,17.8249,17.8077,17.8134,6800.0
2007-12-27 13:25:00,31.07,31.1,31.07,31.09,6400.0,17.8191,17.8363,17.8191,17.8306,6400.0
2007-12-27 13:30:00,31.1,31.1,31.08,31.09,4600.0,17.8363,17.8363,17.8249,17.8306,4600.0
2007-12-27 13:35:00,31.08,31.09,31.06,31.07,5400.0,17.8249,17.8306,17.8134,17.8191,5400.0
2007-12-27 13:40:00,31.07,31.08,31.06,31.07,6000.0,17.8191,17.8249,17.8134,17.8191,6000.0
2007-12-27 13:45:00,31.08,31.11,31.07,31.09,11000.0,17.8249,17.8421,17.8191,17.8306,11000.0
2007-12-27 13:50:00,31.09,31.1,31.07,31.07,12000.0,17.8306,17.8363,17.8191,17.8191,12000.0
2007-12-27 13:55:00,31.07,31.09,31.05,31.06,11200.0,17.8191,17.8306,17.8077,17.8134,11200.0
2007-12-27 14:00:00,31.06,31.07,31.04,31.06,14600.0,17.8134,17.8191,17.8019,17.8134,14600.0
2007-12-27 14:05:00,31.06,31.08,31.05,31.08,9600.0,17.8134,17.8249,17.8077,17.8249,9600.0
2007-12-27 14:10:00,31.08,31.08,31.04,31.04,25000.0,17.8249,17.8249,17.8019,17.8019,25000.0
2007-12-27 14:15:00,31.04,31.07,31.02,31.06,7800.0,17.8019,17.8191,17.7905,17.8134,7800.0
2007-12-27 14:20:00,31.06,31.08,31.05,31.07,6200.0,17.8134,17.8249,17.8077,17.8191,6200.0
2007-12-27 14:25:00,31.08,31.08,31.03,31.05,6200.0,17.8249,17.8249,17.7962,17.8077,6200.0
2007-12-27 14:30:00,31.04,31.05,31.0,31.0,9600.0,17.8019,17.8077,17.779,17.779,9600.0
2007-12-27 14:35:00,31.0,31.0,30.99,30.99,5200.0,17.779,17.779,17.7733,17.7733,5200.0
2007-12-27 14:40:00,30.98,31.0,30.96,30.99,11000.0,17.7675,17.779,17.756,17.7733,11000.0
2007-12-27 14:45:00,30.99,31.0,30.98,31.0,5400.0,17.7733,17.779,17.7675,17.779,5400.0
2007-12-27 14:50:00,31.02,31.03,31.01,31.02,8800.0,17.7905,17.7962,17.7847,17.7905,8800.0
2007-12-27 14:55:00,31.03,31.03,30.98,31.0,13600.0,17.7962,17.7962,17.7675,17.779,13600.0
2007-12-27 15:00:00,31.0,31.03,30.99,31.03,18000.0,17.779,17.7962,17.7733,17.7962,18000.0
2007-12-27 15:05:00,31.02,31.04,31.02,31.03,10000.0,17.7905,17.8019,17.7905,17.7962,10000.0
2007-12-27 15:10:00,31.03,31.05,31.0,31.0,11400.0,17.7962,17.8077,17.779,17.779,11400.0
2007-12-27 15:15:00,31.02,31.03,31.02,31.02,1600.0,17.7905,17.7962,17.7905,17.7905,1600.0
2007-12-27 15:20:00,31.0,31.02,30.97,31.0,17800.0,17.779,17.7905,17.7618,17.779,17800.0
2007-12-27 15:25:00,31.0,31.04,31.0,31.0,19800.0,17.779,17.8019,17.779,17.779,19800.0
2007-12-27 15:30:00,31.0,31.0,30.96,31.0,26200.0,17.779,17.779,17.756,17.779,26200.0
2007-12-27 15:35:00,31.0,31.0,30.98,30.98,10600.0,17.779,17.779,17.7675,17.7675,10600.0
2007-12-27 15:40:00,30.98,30.99,30.95,30.98,23400.0,17.7675,17.7733,17.7503,17.7675,23400.0
2007-12-27 15:45:00,30.97,30.98,30.93,30.93,27400.0,17.7618,17.7675,17.7388,17.7388,27400.0
2007-12-27 15:50:00,30.93,30.96,30.92,30.93,19600.0,17.7388,17.756,17.7331,17.7388,19600.0
2007-12-27 15:55:00,30.93,30.96,30.91,30.96,30200.0,17.7388,17.756,17.7274,17.756,30200.0
2007-12-28 09:30:00,30.91,31.22,30.91,31.15,38600.0,17.7274,17.9052,17.7274,17.865,38600.0
2007-12-28 09:35:00,31.16,31.22,31.16,31.21,9400.0,17.8707,17.9052,17.8707,17.8994,9400.0
2007-12-28 09:40:00,31.19,31.23,31.14,31.22,14600.0,17.888,17.9109,17.8593,17.9052,14600.0
2007-12-28 09:45:00,31.24,31.26,31.21,31.25,10200.0,17.9166,17.9281,17.8994,17.9224,10200.0
2007-12-28 09:50:00,31.24,31.28,31.24,31.28,7400.0,17.9166,17.9396,17.9166,17.9396,7400.0
2007-12-28 09:55:00,31.28,31.31,31.26,31.28,7400.0,17.9396,17.9568,17.9281,17.9396,7400.0
2007-12-28 10:00:00,31.27,31.27,31.2,31.2,20800.0,17.9338,17.9338,17.8937,17.8937,20800.0
2007-12-28 10:05:00,31.2,31.2,31.11,31.13,20200.0,17.8937,17.8937,17.8421,17.8535,20200.0
2007-12-28 10:10:00,31.14,31.18,31.13,31.18,9200.0,17.8593,17.8822,17.8535,17.8822,9200.0
2007-12-28 10:15:00,31.18,31.21,31.15,31.2,14200.0,17.8822,17.8994,17.865,17.8937,14200.0
2007-12-28 10:20:00,31.21,31.23,31.2,31.23,11400.0,17.8994,17.9109,17.8937,17.9109,11400.0
2007-12-28 10:25:00,31.24,31.24,31.24,31.24,200.0,17.9166,17.9166,17.9166,17.9166,200.0
2007-12-28 10:30:00,31.24,31.29,31.24,31.28,21400.0,17.9166,17.9453,17.9166,17.9396,21400.0
2007-12-28 10:35:00,31.28,31.28,31.28,31.28,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2007-12-28 10:40:00,31.28,31.28,31.28,31.28,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2007-12-28 10:45:00,31.28,31.28,31.28,31.28,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2007-12-28 10:50:00,31.28,31.28,31.28,31.28,0.0,17.9396,17.9396,17.9396,17.9396,0.0
2007-12-28 10:55:00,31.22,31.22,31.21,31.21,800.0,17.9052,17.9052,17.8994,17.8994,800.0
2007-12-28 11:00:00,31.22,31.24,31.2,31.2,8400.0,17.9052,17.9166,17.8937,17.8937,8400.0
2007-12-28 11:05:00,31.2,31.24,31.19,31.23,10600.0,17.8937,17.9166,17.888,17.9109,10600.0
2007-12-28 11:10:00,31.24,31.32,31.24,31.32,14000.0,17.9166,17.9625,17.9166,17.9625,14000.0
2007-12-28 11:15:00,31.33,31.36,31.33,31.36,6200.0,17.9682,17.9855,17.9682,17.9855,6200.0
2007-12-28 11:20:00,31.36,31.41,31.34,31.35,16800.0,17.9855,18.0141,17.974,17.9797,16800.0
2007-12-28 11:25:00,31.35,31.37,31.35,31.36,5400.0,17.9797,17.9912,17.9797,17.9855,5400.0
2007-12-28 11:30:00,31.36,31.36,31.33,31.33,7000.0,17.9855,17.9855,17.9682,17.9682,7000.0
2007-12-28 11:35:00,31.33,31.35,31.29,31.29,14800.0,17.9682,17.9797,17.9453,17.9453,14800.0
2007-12-28 11:40:00,31.3,31.31,31.25,31.27,39000.0,17.951,17.9568,17.9224,17.9338,39000.0
2007-12-28 11:45:00,31.28,31.29,31.27,31.28,3800.0,17.9396,17.9453,17.9338,17.9396,3800.0
2007-12-28 11:50:00,31.27,31.27,31.25,31.27,3000.0,17.9338,17.9338,17.9224,17.9338,3000.0
2007-12-28 11:55:00,31.25,31.27,31.18,31.19,11200.0,17.9224,17.9338,17.8822,17.888,11200.0
2007-12-28 12:00:00,31.19,31.2,31.18,31.19,6800.0,17.888,17.8937,17.8822,17.888,6800.0
2007-12-28 12:05:00,31.19,31.2,31.17,31.18,7000.0,17.888,17.8937,17.8765,17.8822,7000.0
2007-12-28 12:10:00,31.18,31.18,31.09,31.11,22400.0,17.8822,17.8822,17.8306,17.8421,22400.0
2007-12-28 12:15:00,31.11,31.14,31.11,31.12,13200.0,17.8421,17.8593,17.8421,17.8478,13200.0
2007-12-28 12:20:00,31.13,31.15,31.11,31.13,7400.0,17.8535,17.865,17.8421,17.8535,7400.0
2007-12-28 12:25:00,31.13,31.13,31.11,31.11,4400.0,17.8535,17.8535,17.8421,17.8421,4400.0
2007-12-28 12:30:00,31.1,31.13,31.1,31.13,6200.0,17.8363,17.8535,17.8363,17.8535,6200.0
2007-12-28 12:35:00,31.13,31.13,31.1,31.1,7400.0,17.8535,17.8535,17.8363,17.8363,7400.0
2007-12-28 12:40:00,31.11,31.11,31.08,31.08,6400.0,17.8421,17.8421,17.8249,17.8249,6400.0
2007-12-28 12:45:00,31.08,31.08,31.05,31.06,6400.0,17.8249,17.8249,17.8077,17.8134,6400.0
2007-12-28 12:50:00,31.06,31.07,31.05,31.06,4200.0,17.8134,17.8191,17.8077,17.8134,4200.0
2007-12-28 12:55:00,31.05,31.11,31.05,31.11,3000.0,17.8077,17.8421,17.8077,17.8421,3000.0
2007-12-28 13:00:00,31.1,31.17,31.1,31.16,12200.0,17.8363,17.8765,17.8363,17.8707,12200.0
2007-12-28 13:05:00,31.17,31.18,31.17,31.18,6400.0,17.8765,17.8822,17.8765,17.8822,6400.0
2007-12-28 13:10:00,31.18,31.2,31.18,31.19,4800.0,17.8822,17.8937,17.8822,17.888,4800.0
2007-12-28 13:15:00,31.18,31.19,31.16,31.16,4000.0,17.8822,17.888,17.8707,17.8707,4000.0
2007-12-28 13:20:00,31.17,31.18,31.17,31.17,2600.0,17.8765,17.8822,17.8765,17.8765,2600.0
2007-12-28 13:25:00,31.17,31.17,31.14,31.15,5800.0,17.8765,17.8765,17.8593,17.865,5800.0
2007-12-28 13:30:00,31.15,31.15,31.13,31.13,3800.0,17.865,17.865,17.8535,17.8535,3800.0
2007-12-28 13:35:00,31.13,31.13,31.08,31.09,12800.0,17.8535,17.8535,17.8249,17.8306,12800.0
2007-12-28 13:40:00,31.09,31.15,31.09,31.15,5000.0,17.8306,17.865,17.8306,17.865,5000.0
2007-12-28 13:45:00,31.14,31.17,31.14,31.16,6400.0,17.8593,17.8765,17.8593,17.8707,6400.0
2007-12-28 13:50:00,31.16,31.16,31.15,31.16,4000.0,17.8707,17.8707,17.865,17.8707,4000.0
2007-12-28 13:55:00,31.15,31.17,31.15,31.16,4600.0,17.865,17.8765,17.865,17.8707,4600.0
2007-12-28 14:00:00,31.16,31.16,31.15,31.15,6400.0,17.8707,17.8707,17.865,17.865,6400.0
2007-12-28 14:05:00,31.15,31.16,31.13,31.14,5400.0,17.865,17.8707,17.8535,17.8593,5400.0
2007-12-28 14:10:00,31.14,31.16,31.13,31.15,8200.0,17.8593,17.8707,17.8535,17.865,8200.0
2007-12-28 14:15:00,31.14,31.14,31.11,31.13,11800.0,17.8593,17.8593,17.8421,17.8535,11800.0
2007-12-28 14:20:00,31.12,31.14,31.11,31.14,7400.0,17.8478,17.8593,17.8421,17.8593,7400.0
2007-12-28 14:25:00,31.14,31.16,31.13,31.14,8200.0,17.8593,17.8707,17.8535,17.8593,8200.0
2007-12-28 14:30:00,31.14,31.16,31.14,31.15,5800.0,17.8593,17.8707,17.8593,17.865,5800.0
2007-12-28 14:35:00,31.15,31.17,31.13,31.17,5800.0,17.865,17.8765,17.8535,17.8765,5800.0
2007-12-28 14:40:00,31.16,31.16,31.11,31.11,15400.0,17.8707,17.8707,17.8421,17.8421,15400.0
2007-12-28 14:45:00,31.11,31.11,31.09,31.09,10800.0,17.8421,17.8421,17.8306,17.8306,10800.0
2007-12-28 14:50:00,31.09,31.09,31.06,31.07,9400.0,17.8306,17.8306,17.8134,17.8191,9400.0
2007-12-28 14:55:00,31.07,31.08,31.04,31.05,25000.0,17.8191,17.8249,17.8019,17.8077,25000.0
2007-12-28 15:00:00,31.06,31.13,31.04,31.05,31800.0,17.8134,17.8535,17.8019,17.8077,31800.0
2007-12-28 15:05:00,31.06,31.09,31.04,31.09,27800.0,17.8134,17.8306,17.8019,17.8306,27800.0
2007-12-28 15:10:00,31.09,31.11,31.09,31.1,12800.0,17.8306,17.8421,17.8306,17.8363,12800.0
2007-12-28 15:15:00,31.1,31.12,31.1,31.11,10600.0,17.8363,17.8478,17.8363,17.8421,10600.0
2007-12-28 15:20:00,31.1,31.11,31.06,31.11,15200.0,17.8363,17.8421,17.8134,17.8421,15200.0
2007-12-28 15:25:00,31.11,31.12,31.09,31.09,17400.0,17.8421,17.8478,17.8306,17.8306,17400.0
2007-12-28 15:30:00,31.09,31.11,31.08,31.1,21000.0,17.8306,17.8421,17.8249,17.8363,21000.0
2007-12-28 15:35:00,31.09,31.11,31.05,31.11,22600.0,17.8306,17.8421,17.8077,17.8421,22600.0
2007-12-28 15:40:00,31.11,31.14,31.11,31.13,10800.0,17.8421,17.8593,17.8421,17.8535,10800.0
2007-12-28 15:45:00,31.13,31.17,31.11,31.17,9200.0,17.8535,17.8765,17.8421,17.8765,9200.0
2007-12-28 15:50:00,31.17,31.2,31.16,31.18,22800.0,17.8765,17.8937,17.8707,17.8822,22800.0
2007-12-28 15:55:00,31.18,31.18,31.11,31.11,50400.0,17.8822,17.8822,17.8421,17.8421,50400.0
2007-12-31 09:30:00,30.97,31.11,30.97,31.07,22600.0,17.7618,17.8421,17.7618,17.8191,22600.0
2007-12-31 09:35:00,31.07,31.15,31.07,31.14,6600.0,17.8191,17.865,17.8191,17.8593,6600.0
2007-12-31 09:40:00,31.14,31.24,31.13,31.18,14800.0,17.8593,17.9166,17.8535,17.8822,14800.0
2007-12-31 09:45:00,31.18,31.22,31.18,31.22,4400.0,17.8822,17.9052,17.8822,17.9052,4400.0
2007-12-31 09:50:00,31.21,31.22,31.17,31.18,4200.0,17.8994,17.9052,17.8765,17.8822,4200.0
2007-12-31 09:55:00,31.18,31.18,31.14,31.14,2200.0,17.8822,17.8822,17.8593,17.8593,2200.0
2007-12-31 10:00:00,31.12,31.2,31.12,31.2,6600.0,17.8478,17.8937,17.8478,17.8937,6600.0
2007-12-31 10:05:00,31.19,31.2,31.18,31.2,2400.0,17.888,17.8937,17.8822,17.8937,2400.0
2007-12-31 10:10:00,31.2,31.23,31.19,31.22,4800.0,17.8937,17.9109,17.888,17.9052,4800.0
2007-12-31 10:15:00,31.22,31.23,31.21,31.22,4800.0,17.9052,17.9109,17.8994,17.9052,4800.0
2007-12-31 10:20:00,31.21,31.23,31.18,31.18,4200.0,17.8994,17.9109,17.8822,17.8822,4200.0
2007-12-31 10:25:00,31.19,31.21,31.19,31.21,8400.0,17.888,17.8994,17.888,17.8994,8400.0
2007-12-31 10:30:00,31.21,31.22,31.18,31.19,21800.0,17.8994,17.9052,17.8822,17.888,21800.0
2007-12-31 10:35:00,31.18,31.19,31.15,31.17,16400.0,17.8822,17.888,17.865,17.8765,16400.0
2007-12-31 10:40:00,31.16,31.17,31.13,31.13,11400.0,17.8707,17.8765,17.8535,17.8535,11400.0
2007-12-31 10:45:00,31.13,31.16,31.13,31.14,6600.0,17.8535,17.8707,17.8535,17.8593,6600.0
2007-12-31 10:50:00,31.14,31.17,31.14,31.17,5200.0,17.8593,17.8765,17.8593,17.8765,5200.0
2007-12-31 10:55:00,31.17,31.17,31.15,31.15,3800.0,17.8765,17.8765,17.865,17.865,3800.0
2007-12-31 11:00:00,31.15,31.17,31.14,31.15,5400.0,17.865,17.8765,17.8593,17.865,5400.0
2007-12-31 11:05:00,31.15,31.17,31.15,31.16,4400.0,17.865,17.8765,17.865,17.8707,4400.0
2007-12-31 11:10:00,31.15,31.19,31.11,31.18,8400.0,17.865,17.888,17.8421,17.8822,8400.0
2007-12-31 11:15:00,31.17,31.18,31.11,31.13,8200.0,17.8765,17.8822,17.8421,17.8535,8200.0
2007-12-31 11:20:00,31.14,31.14,31.11,31.11,7000.0,17.8593,17.8593,17.8421,17.8421,7000.0
2007-12-31 11:25:00,31.13,31.13,31.09,31.1,24400.0,17.8535,17.8535,17.8306,17.8363,24400.0
2007-12-31 11:30:00,31.1,31.11,31.09,31.11,5600.0,17.8363,17.8421,17.8306,17.8421,5600.0
2007-12-31 11:35:00,31.11,31.13,31.11,31.11,7400.0,17.8421,17.8535,17.8421,17.8421,7400.0
2007-12-31 11:40:00,31.12,31.13,31.11,31.13,12400.0,17.8478,17.8535,17.8421,17.8535,12400.0
2007-12-31 11:45:00,31.12,31.13,31.11,31.11,7000.0,17.8478,17.8535,17.8421,17.8421,7000.0
2007-12-31 11:50:00,31.11,31.11,31.09,31.11,7200.0,17.8421,17.8421,17.8306,17.8421,7200.0
2007-12-31 11:55:00,31.09,31.1,31.08,31.08,3400.0,17.8306,17.8363,17.8249,17.8249,3400.0
2007-12-31 12:00:00,31.09,31.09,31.04,31.05,7800.0,17.8306,17.8306,17.8019,17.8077,7800.0
2007-12-31 12:05:00,31.06,31.06,31.04,31.05,5200.0,17.8134,17.8134,17.8019,17.8077,5200.0
2007-12-31 12:10:00,31.05,31.05,31.04,31.05,7600.0,17.8077,17.8077,17.8019,17.8077,7600.0
2007-12-31 12:15:00,31.05,31.06,31.02,31.02,6200.0,17.8077,17.8134,17.7905,17.7905,6200.0
2007-12-31 12:20:00,31.02,31.02,31.0,31.0,4000.0,17.7905,17.7905,17.779,17.779,4000.0
2007-12-31 12:25:00,31.0,31.0,30.93,30.93,12600.0,17.779,17.779,17.7388,17.7388,12600.0
2007-12-31 12:30:00,30.93,30.95,30.93,30.95,6200.0,17.7388,17.7503,17.7388,17.7503,6200.0
2007-12-31 12:35:00,30.95,30.95,30.92,30.93,11000.0,17.7503,17.7503,17.7331,17.7388,11000.0
2007-12-31 12:40:00,30.93,30.97,30.93,30.97,8200.0,17.7388,17.7618,17.7388,17.7618,8200.0
2007-12-31 12:45:00,30.98,30.98,30.95,30.97,7200.0,17.7675,17.7675,17.7503,17.7618,7200.0
2007-12-31 12:50:00,30.97,30.97,30.95,30.97,10000.0,17.7618,17.7618,17.7503,17.7618,10000.0
2007-12-31 12:55:00,30.97,30.97,30.93,30.95,5000.0,17.7618,17.7618,17.7388,17.7503,5000.0
2007-12-31 13:00:00,30.95,30.97,30.94,30.96,4600.0,17.7503,17.7618,17.7446,17.756,4600.0
2007-12-31 13:05:00,30.95,30.96,30.93,30.95,6400.0,17.7503,17.756,17.7388,17.7503,6400.0
2007-12-31 13:10:00,30.95,30.97,30.95,30.95,8200.0,17.7503,17.7618,17.7503,17.7503,8200.0
2007-12-31 13:15:00,30.95,30.96,30.93,30.96,5400.0,17.7503,17.756,17.7388,17.756,5400.0
2007-12-31 13:20:00,30.95,30.95,30.93,30.95,9800.0,17.7503,17.7503,17.7388,17.7503,9800.0
2007-12-31 13:25:00,30.95,30.95,30.91,30.92,10000.0,17.7503,17.7503,17.7274,17.7331,10000.0
2007-12-31 13:30:00,30.92,30.94,30.92,30.93,7200.0,17.7331,17.7446,17.7331,17.7388,7200.0
2007-12-31 13:35:00,30.93,30.93,30.93,30.93,4600.0,17.7388,17.7388,17.7388,17.7388,4600.0
2007-12-31 13:40:00,30.93,30.95,30.92,30.95,6200.0,17.7388,17.7503,17.7331,17.7503,6200.0
2007-12-31 13:45:00,30.95,30.96,30.93,30.95,11400.0,17.7503,17.756,17.7388,17.7503,11400.0
2007-12-31 13:50:00,30.95,30.95,30.93,30.94,7000.0,17.7503,17.7503,17.7388,17.7446,7000.0
2007-12-31 13:55:00,30.94,30.96,30.93,30.95,4800.0,17.7446,17.756,17.7388,17.7503,4800.0
2007-12-31 14:00:00,30.96,30.96,30.93,30.96,8400.0,17.756,17.756,17.7388,17.756,8400.0
2007-12-31 14:05:00,30.96,30.96,30.92,30.93,13800.0,17.756,17.756,17.7331,17.7388,13800.0
2007-12-31 14:10:00,30.96,30.97,30.96,30.97,4200.0,17.756,17.7618,17.756,17.7618,4200.0
2007-12-31 14:15:00,30.97,30.99,30.94,30.97,17200.0,17.7618,17.7733,17.7446,17.7618,17200.0
2007-12-31 14:20:00,30.98,30.98,30.92,30.93,12000.0,17.7675,17.7675,17.7331,17.7388,12000.0
2007-12-31 14:25:00,30.93,30.95,30.92,30.92,13400.0,17.7388,17.7503,17.7331,17.7331,13400.0
2007-12-31 14:30:00,30.93,30.95,30.92,30.94,17200.0,17.7388,17.7503,17.7331,17.7446,17200.0
2007-12-31 14:35:00,30.95,30.95,30.93,30.93,12200.0,17.7503,17.7503,17.7388,17.7388,12200.0
2007-12-31 14:40:00,30.93,30.93,30.92,30.93,20400.0,17.7388,17.7388,17.7331,17.7388,20400.0
2007-12-31 14:45:00,30.92,30.97,30.92,30.97,10600.0,17.7331,17.7618,17.7331,17.7618,10600.0
2007-12-31 14:50:00,30.97,30.98,30.97,30.97,9000.0,17.7618,17.7675,17.7618,17.7618,9000.0
2007-12-31 14:55:00,30.97,30.98,30.97,30.97,4000.0,17.7618,17.7675,17.7618,17.7618,4000.0
2007-12-31 15:00:00,30.97,30.98,30.95,30.95,14400.0,17.7618,17.7675,17.7503,17.7503,14400.0
2007-12-31 15:05:00,30.95,30.95,30.93,30.94,8000.0,17.7503,17.7503,17.7388,17.7446,8000.0
2007-12-31 15:10:00,30.95,30.97,30.95,30.97,11000.0,17.7503,17.7618,17.7503,17.7618,11000.0
2007-12-31 15:15:00,30.97,31.02,30.97,31.02,16200.0,17.7618,17.7905,17.7618,17.7905,16200.0
2007-12-31 15:20:00,31.02,31.02,31.0,31.0,14600.0,17.7905,17.7905,17.779,17.779,14600.0
2007-12-31 15:25:00,31.0,31.0,30.95,30.95,17400.0,17.779,17.779,17.7503,17.7503,17400.0
2007-12-31 15:30:00,30.95,30.95,30.91,30.93,20600.0,17.7503,17.7503,17.7274,17.7388,20600.0
2007-12-31 15:35:00,30.94,30.94,30.92,30.93,9800.0,17.7446,17.7446,17.7331,17.7388,9800.0
2007-12-31 15:40:00,30.93,30.99,30.93,30.98,13800.0,17.7388,17.7733,17.7388,17.7675,13800.0
2007-12-31 15:45:00,30.98,30.98,30.92,30.98,27600.0,17.7675,17.7675,17.7331,17.7675,27600.0
2007-12-31 15:50:00,30.99,30.99,30.94,30.95,23600.0,17.7733,17.7733,17.7446,17.7503,23600.0
2007-12-31 15:55:00,30.94,30.96,30.88,30.88,62600.0,17.7446,17.756,17.7102,17.7102,62600.0
2008-01-02 09:30:00,30.98,30.98,30.85,30.98,22200.0,17.7675,17.7675,17.693,17.7675,22200.0
2008-01-02 09:35:00,30.98,31.03,30.93,30.99,18400.0,17.7675,17.7962,17.7388,17.7733,18400.0
2008-01-02 09:40:00,31.0,31.15,30.97,31.15,51400.0,17.779,17.865,17.7618,17.865,51400.0
2008-01-02 09:45:00,31.15,31.18,31.11,31.13,32000.0,17.865,17.8822,17.8421,17.8535,32000.0
2008-01-02 09:50:00,31.13,31.16,31.07,31.12,15000.0,17.8535,17.8707,17.8191,17.8478,15000.0
2008-01-02 09:55:00,31.14,31.15,31.01,31.06,12800.0,17.8593,17.865,17.7847,17.8134,12800.0
2008-01-02 10:00:00,31.03,31.03,30.89,30.96,51200.0,17.7962,17.7962,17.7159,17.756,51200.0
2008-01-02 10:05:00,30.95,31.08,30.92,31.08,41200.0,17.7503,17.8249,17.7331,17.8249,41200.0
2008-01-02 10:10:00,31.07,31.09,30.96,30.97,9600.0,17.8191,17.8306,17.756,17.7618,9600.0
2008-01-02 10:15:00,30.97,30.99,30.94,30.96,14400.0,17.7618,17.7733,17.7446,17.756,14400.0
2008-01-02 10:20:00,30.95,31.02,30.93,31.0,35800.0,17.7503,17.7905,17.7388,17.779,35800.0
2008-01-02 10:25:00,31.0,31.0,30.96,30.97,6000.0,17.779,17.779,17.756,17.7618,6000.0
2008-01-02 10:30:00,30.97,31.01,30.94,31.01,8600.0,17.7618,17.7847,17.7446,17.7847,8600.0
2008-01-02 10:35:00,31.0,31.01,30.95,30.95,7000.0,17.779,17.7847,17.7503,17.7503,7000.0
2008-01-02 10:40:00,30.95,30.95,30.9,30.91,8800.0,17.7503,17.7503,17.7216,17.7274,8800.0
2008-01-02 10:45:00,30.91,30.95,30.91,30.94,6600.0,17.7274,17.7503,17.7274,17.7446,6600.0
2008-01-02 10:50:00,30.93,30.94,30.92,30.94,3200.0,17.7388,17.7446,17.7331,17.7446,3200.0
2008-01-02 10:55:00,30.94,30.96,30.93,30.93,18800.0,17.7446,17.756,17.7388,17.7388,18800.0
2008-01-02 11:00:00,30.93,30.96,30.92,30.93,23800.0,17.7388,17.756,17.7331,17.7388,23800.0
2008-01-02 11:05:00,30.92,30.95,30.91,30.93,11400.0,17.7331,17.7503,17.7274,17.7388,11400.0
2008-01-02 11:10:00,30.95,30.95,30.89,30.92,12800.0,17.7503,17.7503,17.7159,17.7331,12800.0
2008-01-02 11:15:00,30.92,30.92,30.9,30.91,5600.0,17.7331,17.7331,17.7216,17.7274,5600.0
2008-01-02 11:20:00,30.9,30.92,30.89,30.91,35400.0,17.7216,17.7331,17.7159,17.7274,35400.0
2008-01-02 11:25:00,30.9,30.9,30.85,30.85,7800.0,17.7216,17.7216,17.693,17.693,7800.0
2008-01-02 11:30:00,30.85,30.85,30.83,30.85,3800.0,17.693,17.693,17.6815,17.693,3800.0
2008-01-02 11:35:00,30.84,30.84,30.75,30.75,8800.0,17.6872,17.6872,17.6356,17.6356,8800.0
2008-01-02 11:40:00,30.75,30.75,30.71,30.72,22000.0,17.6356,17.6356,17.6127,17.6184,22000.0
2008-01-02 11:45:00,30.72,30.73,30.71,30.72,19000.0,17.6184,17.6241,17.6127,17.6184,19000.0
2008-01-02 11:50:00,30.72,30.73,30.7,30.71,12200.0,17.6184,17.6241,17.6069,17.6127,12200.0
2008-01-02 11:55:00,30.71,30.75,30.71,30.75,8600.0,17.6127,17.6356,17.6127,17.6356,8600.0
2008-01-02 12:00:00,30.75,30.76,30.74,30.74,6000.0,17.6356,17.6413,17.6299,17.6299,6000.0
2008-01-02 12:05:00,30.74,30.75,30.72,30.74,27400.0,17.6299,17.6356,17.6184,17.6299,27400.0
2008-01-02 12:10:00,30.74,30.76,30.74,30.75,16200.0,17.6299,17.6413,17.6299,17.6356,16200.0
2008-01-02 12:15:00,30.75,30.75,30.72,30.74,10200.0,17.6356,17.6356,17.6184,17.6299,10200.0
2008-01-02 12:20:00,30.74,30.74,30.69,30.7,12600.0,17.6299,17.6299,17.6012,17.6069,12600.0
2008-01-02 12:25:00,30.71,30.74,30.71,30.72,7800.0,17.6127,17.6299,17.6127,17.6184,7800.0
2008-01-02 12:30:00,30.72,30.73,30.71,30.73,6000.0,17.6184,17.6241,17.6127,17.6241,6000.0
2008-01-02 12:35:00,30.73,30.77,30.73,30.77,12000.0,17.6241,17.6471,17.6241,17.6471,12000.0
2008-01-02 12:40:00,30.77,30.82,30.77,30.8,10800.0,17.6471,17.6758,17.6471,17.6643,10800.0
2008-01-02 12:45:00,30.8,30.8,30.75,30.77,15400.0,17.6643,17.6643,17.6356,17.6471,15400.0
2008-01-02 12:50:00,30.77,30.77,30.72,30.74,18800.0,17.6471,17.6471,17.6184,17.6299,18800.0
2008-01-02 12:55:00,30.73,30.8,30.73,30.79,17600.0,17.6241,17.6643,17.6241,17.6585,17600.0
2008-01-02 13:00:00,30.8,30.8,30.75,30.75,9400.0,17.6643,17.6643,17.6356,17.6356,9400.0
2008-01-02 13:05:00,30.75,30.77,30.68,30.68,23600.0,17.6356,17.6471,17.5955,17.5955,23600.0
2008-01-02 13:10:00,30.68,30.68,30.67,30.67,20600.0,17.5955,17.5955,17.5897,17.5897,20600.0
2008-01-02 13:15:00,30.67,30.71,30.67,30.71,8200.0,17.5897,17.6127,17.5897,17.6127,8200.0
2008-01-02 13:20:00,30.7,30.73,30.7,30.72,6000.0,17.6069,17.6241,17.6069,17.6184,6000.0
2008-01-02 13:25:00,30.73,30.73,30.7,30.72,10200.0,17.6241,17.6241,17.6069,17.6184,10200.0
2008-01-02 13:30:00,30.72,30.75,30.71,30.72,13400.0,17.6184,17.6356,17.6127,17.6184,13400.0
2008-01-02 13:35:00,30.73,30.74,30.72,30.73,18000.0,17.6241,17.6299,17.6184,17.6241,18000.0
2008-01-02 13:40:00,30.72,30.74,30.72,30.73,9400.0,17.6184,17.6299,17.6184,17.6241,9400.0
2008-01-02 13:45:00,30.73,30.84,30.73,30.84,16800.0,17.6241,17.6872,17.6241,17.6872,16800.0
2008-01-02 13:50:00,30.84,30.86,30.83,30.84,19800.0,17.6872,17.6987,17.6815,17.6872,19800.0
2008-01-02 13:55:00,30.84,30.84,30.81,30.83,20000.0,17.6872,17.6872,17.67,17.6815,20000.0
2008-01-02 14:00:00,30.83,30.87,30.81,30.82,31800.0,17.6815,17.7044,17.67,17.6758,31800.0
2008-01-02 14:05:00,30.82,30.93,30.81,30.92,35800.0,17.6758,17.7388,17.67,17.7331,35800.0
2008-01-02 14:10:00,30.92,30.99,30.92,30.99,26600.0,17.7331,17.7733,17.7331,17.7733,26600.0
2008-01-02 14:15:00,30.99,31.06,30.98,31.05,28400.0,17.7733,17.8134,17.7675,17.8077,28400.0
2008-01-02 14:20:00,31.04,31.05,30.97,30.97,22000.0,17.8019,17.8077,17.7618,17.7618,22000.0
2008-01-02 14:25:00,30.96,31.0,30.95,30.96,25400.0,17.756,17.779,17.7503,17.756,25400.0
2008-01-02 14:30:00,30.96,30.99,30.95,30.96,21800.0,17.756,17.7733,17.7503,17.756,21800.0
2008-01-02 14:35:00,30.96,30.96,30.86,30.86,39000.0,17.756,17.756,17.6987,17.6987,39000.0
2008-01-02 14:40:00,30.86,30.88,30.84,30.86,26600.0,17.6987,17.7102,17.6872,17.6987,26600.0
2008-01-02 14:45:00,30.88,30.9,30.86,30.88,24000.0,17.7102,17.7216,17.6987,17.7102,24000.0
2008-01-02 14:50:00,30.87,30.89,30.84,30.85,27200.0,17.7044,17.7159,17.6872,17.693,27200.0
2008-01-02 14:55:00,30.85,30.86,30.75,30.75,30000.0,17.693,17.6987,17.6356,17.6356,30000.0
2008-01-02 15:00:00,30.77,30.78,30.72,30.74,48200.0,17.6471,17.6528,17.6184,17.6299,48200.0
2008-01-02 15:05:00,30.73,30.74,30.66,30.71,52400.0,17.6241,17.6299,17.584,17.6127,52400.0
2008-01-02 15:10:00,30.7,30.77,30.7,30.74,32200.0,17.6069,17.6471,17.6069,17.6299,32200.0
2008-01-02 15:15:00,30.73,30.74,30.71,30.72,21800.0,17.6241,17.6299,17.6127,17.6184,21800.0
2008-01-02 15:20:00,30.72,30.76,30.68,30.75,22400.0,17.6184,17.6413,17.5955,17.6356,22400.0
2008-01-02 15:25:00,30.75,30.77,30.72,30.74,36200.0,17.6356,17.6471,17.6184,17.6299,36200.0
2008-01-02 15:30:00,30.73,30.76,30.72,30.75,32800.0,17.6241,17.6413,17.6184,17.6356,32800.0
2008-01-02 15:35:00,30.75,30.77,30.73,30.73,40600.0,17.6356,17.6471,17.6241,17.6241,40600.0
2008-01-02 15:40:00,30.72,30.75,30.71,30.71,49600.0,17.6184,17.6356,17.6127,17.6127,49600.0
2008-01-02 15:45:00,30.72,30.72,30.66,30.66,28400.0,17.6184,17.6184,17.584,17.584,28400.0
2008-01-02 15:50:00,30.67,30.68,30.63,30.68,50800.0,17.5897,17.5955,17.5668,17.5955,50800.0
2008-01-02 15:55:00,30.68,30.72,30.68,30.72,92000.0,17.5955,17.6184,17.5955,17.6184,92000.0
2008-01-03 09:30:00,30.78,30.95,30.75,30.88,36200.0,17.6528,17.7503,17.6356,17.7102,36200.0
2008-01-03 09:35:00,30.92,30.92,30.78,30.8,14000.0,17.7331,17.7331,17.6528,17.6643,14000.0
2008-01-03 09:40:00,30.81,30.83,30.77,30.82,25400.0,17.67,17.6815,17.6471,17.6758,25400.0
2008-01-03 09:45:00,30.82,30.87,30.71,30.71,72000.0,17.6758,17.7044,17.6127,17.6127,72000.0
2008-01-03 09:50:00,30.71,30.78,30.68,30.72,27200.0,17.6127,17.6528,17.5955,17.6184,27200.0
2008-01-03 09:55:00,30.71,30.77,30.68,30.68,33600.0,17.6127,17.6471,17.5955,17.5955,33600.0
2008-01-03 10:00:00,30.69,30.76,30.67,30.7,29200.0,17.6012,17.6413,17.5897,17.6069,29200.0
2008-01-03 10:05:00,30.7,30.74,30.69,30.73,13200.0,17.6069,17.6299,17.6012,17.6241,13200.0
2008-01-03 10:10:00,30.73,30.74,30.68,30.68,20000.0,17.6241,17.6299,17.5955,17.5955,20000.0
2008-01-03 10:15:00,30.68,30.68,30.64,30.65,21200.0,17.5955,17.5955,17.5725,17.5783,21200.0
2008-01-03 10:20:00,30.65,30.69,30.64,30.64,16400.0,17.5783,17.6012,17.5725,17.5725,16400.0
2008-01-03 10:25:00,30.64,30.71,30.64,30.71,16600.0,17.5725,17.6127,17.5725,17.6127,16600.0
2008-01-03 10:30:00,30.71,30.78,30.7,30.75,18000.0,17.6127,17.6528,17.6069,17.6356,18000.0
2008-01-03 10:35:00,30.77,30.77,30.65,30.65,20400.0,17.6471,17.6471,17.5783,17.5783,20400.0
2008-01-03 10:40:00,30.65,30.7,30.63,30.64,13800.0,17.5783,17.6069,17.5668,17.5725,13800.0
2008-01-03 10:45:00,30.64,30.67,30.6,30.63,23000.0,17.5725,17.5897,17.5496,17.5668,23000.0
2008-01-03 10:50:00,30.62,30.64,30.55,30.61,31800.0,17.5611,17.5725,17.5209,17.5553,31800.0
2008-01-03 10:55:00,30.61,30.63,30.59,30.63,12000.0,17.5553,17.5668,17.5438,17.5668,12000.0
2008-01-03 11:00:00,30.61,30.67,30.61,30.66,14400.0,17.5553,17.5897,17.5553,17.584,14400.0
2008-01-03 11:05:00,30.66,30.68,30.65,30.68,11800.0,17.584,17.5955,17.5783,17.5955,11800.0
2008-01-03 11:10:00,30.7,30.73,30.68,30.68,26800.0,17.6069,17.6241,17.5955,17.5955,26800.0
2008-01-03 11:15:00,30.68,30.72,30.67,30.71,13000.0,17.5955,17.6184,17.5897,17.6127,13000.0
2008-01-03 11:20:00,30.72,30.74,30.7,30.71,35200.0,17.6184,17.6299,17.6069,17.6127,35200.0
2008-01-03 11:25:00,30.71,30.73,30.68,30.71,104600.0,17.6127,17.6241,17.5955,17.6127,104600.0
2008-01-03 11:30:00,30.71,30.78,30.71,30.78,42600.0,17.6127,17.6528,17.6127,17.6528,42600.0
2008-01-03 11:35:00,30.77,30.78,30.74,30.77,22800.0,17.6471,17.6528,17.6299,17.6471,22800.0
2008-01-03 11:40:00,30.75,30.78,30.73,30.75,48600.0,17.6356,17.6528,17.6241,17.6356,48600.0
2008-01-03 11:45:00,30.74,30.77,30.73,30.75,16000.0,17.6299,17.6471,17.6241,17.6356,16000.0
2008-01-03 11:50:00,30.75,30.77,30.73,30.75,21400.0,17.6356,17.6471,17.6241,17.6356,21400.0
2008-01-03 11:55:00,30.75,30.75,30.72,30.72,39600.0,17.6356,17.6356,17.6184,17.6184,39600.0
2008-01-03 12:00:00,30.71,30.74,30.71,30.72,23400.0,17.6127,17.6299,17.6127,17.6184,23400.0
2008-01-03 12:05:00,30.72,30.75,30.72,30.72,28600.0,17.6184,17.6356,17.6184,17.6184,28600.0
2008-01-03 12:10:00,30.72,30.73,30.7,30.71,11600.0,17.6184,17.6241,17.6069,17.6127,11600.0
2008-01-03 12:15:00,30.7,30.72,30.68,30.71,12200.0,17.6069,17.6184,17.5955,17.6127,12200.0
2008-01-03 12:20:00,30.7,30.7,30.66,30.68,13800.0,17.6069,17.6069,17.584,17.5955,13800.0
2008-01-03 12:25:00,30.68,30.68,30.66,30.68,12600.0,17.5955,17.5955,17.584,17.5955,12600.0
2008-01-03 12:30:00,30.68,30.7,30.68,30.69,9800.0,17.5955,17.6069,17.5955,17.6012,9800.0
2008-01-03 12:35:00,30.69,30.69,30.65,30.65,6400.0,17.6012,17.6012,17.5783,17.5783,6400.0
2008-01-03 12:40:00,30.65,30.65,30.6,30.62,14200.0,17.5783,17.5783,17.5496,17.5611,14200.0
2008-01-03 12:45:00,30.61,30.63,30.61,30.62,9200.0,17.5553,17.5668,17.5553,17.5611,9200.0
2008-01-03 12:50:00,30.64,30.64,30.61,30.61,9000.0,17.5725,17.5725,17.5553,17.5553,9000.0
2008-01-03 12:55:00,30.61,30.64,30.61,30.64,11000.0,17.5553,17.5725,17.5553,17.5725,11000.0
2008-01-03 13:00:00,30.64,30.65,30.6,30.62,9400.0,17.5725,17.5783,17.5496,17.5611,9400.0
2008-01-03 13:05:00,30.61,30.61,30.55,30.58,17000.0,17.5553,17.5553,17.5209,17.5381,17000.0
2008-01-03 13:10:00,30.57,30.6,30.57,30.59,8000.0,17.5324,17.5496,17.5324,17.5438,8000.0
2008-01-03 13:15:00,30.6,30.6,30.52,30.53,26000.0,17.5496,17.5496,17.5037,17.5094,26000.0
2008-01-03 13:20:00,30.53,30.56,30.52,30.56,14800.0,17.5094,17.5266,17.5037,17.5266,14800.0
2008-01-03 13:25:00,30.55,30.56,30.54,30.55,7400.0,17.5209,17.5266,17.5152,17.5209,7400.0
2008-01-03 13:30:00,30.54,30.57,30.54,30.56,12400.0,17.5152,17.5324,17.5152,17.5266,12400.0
2008-01-03 13:35:00,30.56,30.56,30.52,30.54,10800.0,17.5266,17.5266,17.5037,17.5152,10800.0
2008-01-03 13:40:00,30.55,30.56,30.53,30.55,10000.0,17.5209,17.5266,17.5094,17.5209,10000.0
2008-01-03 13:45:00,30.55,30.57,30.53,30.56,8800.0,17.5209,17.5324,17.5094,17.5266,8800.0
2008-01-03 13:50:00,30.56,30.59,30.55,30.58,14400.0,17.5266,17.5438,17.5209,17.5381,14400.0
2008-01-03 13:55:00,30.59,30.59,30.54,30.56,12000.0,17.5438,17.5438,17.5152,17.5266,12000.0
2008-01-03 14:00:00,30.56,30.6,30.54,30.59,15800.0,17.5266,17.5496,17.5152,17.5438,15800.0
2008-01-03 14:05:00,30.6,30.61,30.57,30.57,16600.0,17.5496,17.5553,17.5324,17.5324,16600.0
2008-01-03 14:10:00,30.57,30.61,30.56,30.61,14200.0,17.5324,17.5553,17.5266,17.5553,14200.0
2008-01-03 14:15:00,30.61,30.65,30.61,30.64,17200.0,17.5553,17.5783,17.5553,17.5725,17200.0
2008-01-03 14:20:00,30.64,30.66,30.63,30.66,12200.0,17.5725,17.584,17.5668,17.584,12200.0
2008-01-03 14:25:00,30.64,30.66,30.63,30.64,19000.0,17.5725,17.584,17.5668,17.5725,19000.0
2008-01-03 14:30:00,30.66,30.66,30.64,30.65,17200.0,17.584,17.584,17.5725,17.5783,17200.0
2008-01-03 14:35:00,30.64,30.68,30.64,30.66,23600.0,17.5725,17.5955,17.5725,17.584,23600.0
2008-01-03 14:40:00,30.66,30.69,30.66,30.66,23800.0,17.584,17.6012,17.584,17.584,23800.0
2008-01-03 14:45:00,30.66,30.68,30.63,30.64,29200.0,17.584,17.5955,17.5668,17.5725,29200.0
2008-01-03 14:50:00,30.64,30.66,30.63,30.64,16600.0,17.5725,17.584,17.5668,17.5725,16600.0
2008-01-03 14:55:00,30.63,30.64,30.61,30.63,16600.0,17.5668,17.5725,17.5553,17.5668,16600.0
2008-01-03 15:00:00,30.63,30.63,30.6,30.63,33600.0,17.5668,17.5668,17.5496,17.5668,33600.0
2008-01-03 15:05:00,30.63,30.63,30.61,30.61,17600.0,17.5668,17.5668,17.5553,17.5553,17600.0
2008-01-03 15:10:00,30.62,30.62,30.59,30.6,15600.0,17.5611,17.5611,17.5438,17.5496,15600.0
2008-01-03 15:15:00,30.6,30.61,30.52,30.52,20600.0,17.5496,17.5553,17.5037,17.5037,20600.0
2008-01-03 15:20:00,30.52,30.52,30.47,30.49,21800.0,17.5037,17.5037,17.475,17.4865,21800.0
2008-01-03 15:25:00,30.48,30.49,30.43,30.43,32600.0,17.4808,17.4865,17.4521,17.4521,32600.0
2008-01-03 15:30:00,30.43,30.46,30.43,30.46,29600.0,17.4521,17.4693,17.4521,17.4693,29600.0
2008-01-03 15:35:00,30.46,30.46,30.42,30.44,41600.0,17.4693,17.4693,17.4463,17.4578,41600.0
2008-01-03 15:40:00,30.44,30.45,30.41,30.43,49600.0,17.4578,17.4636,17.4406,17.4521,49600.0
2008-01-03 15:45:00,30.43,30.45,30.41,30.41,42600.0,17.4521,17.4636,17.4406,17.4406,42600.0
2008-01-03 15:50:00,30.42,30.45,30.41,30.43,51400.0,17.4463,17.4636,17.4406,17.4521,51400.0
2008-01-03 15:55:00,30.42,30.46,30.41,30.42,76000.0,17.4463,17.4693,17.4406,17.4463,76000.0
2008-01-04 09:30:00,30.24,30.38,30.23,30.38,39200.0,17.3431,17.4234,17.3374,17.4234,39200.0
2008-01-04 09:35:00,30.37,30.37,30.16,30.16,37000.0,17.4177,17.4177,17.2972,17.2972,37000.0
2008-01-04 09:40:00,30.16,30.18,30.06,30.11,38800.0,17.2972,17.3087,17.2399,17.2686,38800.0
2008-01-04 09:45:00,30.12,30.15,30.1,30.15,44400.0,17.2743,17.2915,17.2628,17.2915,44400.0
2008-01-04 09:50:00,30.14,30.2,30.14,30.16,37400.0,17.2858,17.3202,17.2858,17.2972,37400.0
2008-01-04 09:55:00,30.15,30.31,30.11,30.25,54200.0,17.2915,17.3833,17.2686,17.3488,54200.0
2008-01-04 10:00:00,30.28,30.29,30.16,30.21,54800.0,17.3661,17.3718,17.2972,17.3259,54800.0
2008-01-04 10:05:00,30.2,30.32,30.19,30.3,37800.0,17.3202,17.389,17.3144,17.3775,37800.0
2008-01-04 10:10:00,30.3,30.34,30.25,30.29,153600.0,17.3775,17.4005,17.3488,17.3718,153600.0
2008-01-04 10:15:00,30.29,30.3,30.25,30.25,21800.0,17.3718,17.3775,17.3488,17.3488,21800.0
2008-01-04 10:20:00,30.27,30.41,30.27,30.38,53000.0,17.3603,17.4406,17.3603,17.4234,53000.0
2008-01-04 10:25:00,30.37,30.37,30.27,30.3,17600.0,17.4177,17.4177,17.3603,17.3775,17600.0
2008-01-04 10:30:00,30.31,30.37,30.29,30.37,27400.0,17.3833,17.4177,17.3718,17.4177,27400.0
2008-01-04 10:35:00,30.37,30.4,30.28,30.28,36800.0,17.4177,17.4349,17.3661,17.3661,36800.0
2008-01-04 10:40:00,30.29,30.35,30.29,30.29,22400.0,17.3718,17.4062,17.3718,17.3718,22400.0
2008-01-04 10:45:00,30.3,30.32,30.23,30.28,22200.0,17.3775,17.389,17.3374,17.3661,22200.0
2008-01-04 10:50:00,30.28,30.3,30.25,30.28,259200.0,17.3661,17.3775,17.3488,17.3661,259200.0
2008-01-04 10:55:00,30.29,30.33,30.24,30.29,30800.0,17.3718,17.3947,17.3431,17.3718,30800.0
2008-01-04 11:00:00,30.28,30.3,30.27,30.28,33400.0,17.3661,17.3775,17.3603,17.3661,33400.0
2008-01-04 11:05:00,30.28,30.29,30.25,30.28,26600.0,17.3661,17.3718,17.3488,17.3661,26600.0
2008-01-04 11:10:00,30.28,30.36,30.27,30.36,28200.0,17.3661,17.4119,17.3603,17.4119,28200.0
2008-01-04 11:15:00,30.36,30.36,30.27,30.29,20200.0,17.4119,17.4119,17.3603,17.3718,20200.0
2008-01-04 11:20:00,30.29,30.33,30.23,30.3,44200.0,17.3718,17.3947,17.3374,17.3775,44200.0
2008-01-04 11:25:00,30.3,30.36,30.3,30.34,26600.0,17.3775,17.4119,17.3775,17.4005,26600.0
2008-01-04 11:30:00,30.34,30.36,30.31,30.31,12400.0,17.4005,17.4119,17.3833,17.3833,12400.0
2008-01-04 11:35:00,30.33,30.33,30.27,30.29,15000.0,17.3947,17.3947,17.3603,17.3718,15000.0
2008-01-04 11:40:00,30.3,30.3,30.26,30.27,18000.0,17.3775,17.3775,17.3546,17.3603,18000.0
2008-01-04 11:45:00,30.27,30.28,30.24,30.28,19600.0,17.3603,17.3661,17.3431,17.3661,19600.0
2008-01-04 11:50:00,30.27,30.3,30.27,30.29,79000.0,17.3603,17.3775,17.3603,17.3718,79000.0
2008-01-04 11:55:00,30.28,30.29,30.25,30.26,53200.0,17.3661,17.3718,17.3488,17.3546,53200.0
2008-01-04 12:00:00,30.26,30.29,30.25,30.28,36600.0,17.3546,17.3718,17.3488,17.3661,36600.0
2008-01-04 12:05:00,30.27,30.29,30.26,30.29,126400.0,17.3603,17.3718,17.3546,17.3718,126400.0
2008-01-04 12:10:00,30.29,30.33,30.27,30.32,13600.0,17.3718,17.3947,17.3603,17.389,13600.0
2008-01-04 12:15:00,30.32,30.34,30.31,30.33,17600.0,17.389,17.4005,17.3833,17.3947,17600.0
2008-01-04 12:20:00,30.33,30.34,30.27,30.27,27800.0,17.3947,17.4005,17.3603,17.3603,27800.0
2008-01-04 12:25:00,30.28,30.29,30.25,30.28,12200.0,17.3661,17.3718,17.3488,17.3661,12200.0
2008-01-04 12:30:00,30.27,30.3,30.25,30.27,234600.0,17.3603,17.3775,17.3488,17.3603,234600.0
2008-01-04 12:35:00,30.27,30.32,30.25,30.27,58000.0,17.3603,17.389,17.3488,17.3603,58000.0
2008-01-04 12:40:00,30.25,30.3,30.25,30.29,14800.0,17.3488,17.3775,17.3488,17.3718,14800.0
2008-01-04 12:45:00,30.3,30.3,30.24,30.28,28000.0,17.3775,17.3775,17.3431,17.3661,28000.0
2008-01-04 12:50:00,30.29,30.29,30.27,30.27,10000.0,17.3718,17.3718,17.3603,17.3603,10000.0
2008-01-04 12:55:00,30.27,30.28,30.27,30.27,12800.0,17.3603,17.3661,17.3603,17.3603,12800.0
2008-01-04 13:00:00,30.28,30.3,30.25,30.28,46800.0,17.3661,17.3775,17.3488,17.3661,46800.0
2008-01-04 13:05:00,30.27,30.28,30.25,30.26,20200.0,17.3603,17.3661,17.3488,17.3546,20200.0
2008-01-04 13:10:00,30.27,30.29,30.26,30.27,20400.0,17.3603,17.3718,17.3546,17.3603,20400.0
2008-01-04 13:15:00,30.28,30.29,30.25,30.28,61400.0,17.3661,17.3718,17.3488,17.3661,61400.0
2008-01-04 13:20:00,30.28,30.29,30.25,30.27,18800.0,17.3661,17.3718,17.3488,17.3603,18800.0
2008-01-04 13:25:00,30.27,30.29,30.24,30.28,74400.0,17.3603,17.3718,17.3431,17.3661,74400.0
2008-01-04 13:30:00,30.28,30.29,30.27,30.28,32400.0,17.3661,17.3718,17.3603,17.3661,32400.0
2008-01-04 13:35:00,30.28,30.29,30.18,30.21,24800.0,17.3661,17.3718,17.3087,17.3259,24800.0
2008-01-04 13:40:00,30.21,30.25,30.19,30.23,22400.0,17.3259,17.3488,17.3144,17.3374,22400.0
2008-01-04 13:45:00,30.23,30.29,30.22,30.28,14200.0,17.3374,17.3718,17.3316,17.3661,14200.0
2008-01-04 13:50:00,30.29,30.31,30.27,30.29,78800.0,17.3718,17.3833,17.3603,17.3718,78800.0
2008-01-04 13:55:00,30.29,30.36,30.29,30.32,15000.0,17.3718,17.4119,17.3718,17.389,15000.0
2008-01-04 14:00:00,30.32,30.33,30.21,30.27,35400.0,17.389,17.3947,17.3259,17.3603,35400.0
2008-01-04 14:05:00,30.27,30.28,30.24,30.28,19000.0,17.3603,17.3661,17.3431,17.3661,19000.0
2008-01-04 14:10:00,30.27,30.29,30.2,30.24,23800.0,17.3603,17.3718,17.3202,17.3431,23800.0
2008-01-04 14:15:00,30.23,30.3,30.21,30.28,29800.0,17.3374,17.3775,17.3259,17.3661,29800.0
2008-01-04 14:20:00,30.27,30.27,30.17,30.2,20200.0,17.3603,17.3603,17.303,17.3202,20200.0
2008-01-04 14:25:00,30.2,30.25,30.18,30.23,16000.0,17.3202,17.3488,17.3087,17.3374,16000.0
2008-01-04 14:30:00,30.23,30.29,30.21,30.29,20400.0,17.3374,17.3718,17.3259,17.3718,20400.0
2008-01-04 14:35:00,30.28,30.31,30.26,30.26,15000.0,17.3661,17.3833,17.3546,17.3546,15000.0
2008-01-04 14:40:00,30.27,30.28,30.25,30.27,16400.0,17.3603,17.3661,17.3488,17.3603,16400.0
2008-01-04 14:45:00,30.27,30.3,30.25,30.27,42800.0,17.3603,17.3775,17.3488,17.3603,42800.0
2008-01-04 14:50:00,30.27,30.3,30.22,30.22,21000.0,17.3603,17.3775,17.3316,17.3316,21000.0
2008-01-04 14:55:00,30.23,30.36,30.22,30.35,25800.0,17.3374,17.4119,17.3316,17.4062,25800.0
2008-01-04 15:00:00,30.34,30.36,30.29,30.3,34600.0,17.4005,17.4119,17.3718,17.3775,34600.0
2008-01-04 15:05:00,30.32,30.34,30.26,30.28,32200.0,17.389,17.4005,17.3546,17.3661,32200.0
2008-01-04 15:10:00,30.29,30.3,30.23,30.24,22000.0,17.3718,17.3775,17.3374,17.3431,22000.0
2008-01-04 15:15:00,30.25,30.33,30.23,30.31,25800.0,17.3488,17.3947,17.3374,17.3833,25800.0
2008-01-04 15:20:00,30.32,30.32,30.25,30.27,20400.0,17.389,17.389,17.3488,17.3603,20400.0
2008-01-04 15:25:00,30.28,30.32,30.28,30.3,44200.0,17.3661,17.389,17.3661,17.3775,44200.0
2008-01-04 15:30:00,30.3,30.34,30.27,30.27,74400.0,17.3775,17.4005,17.3603,17.3603,74400.0
2008-01-04 15:35:00,30.27,30.28,30.22,30.27,46000.0,17.3603,17.3661,17.3316,17.3603,46000.0
2008-01-04 15:40:00,30.27,30.27,30.2,30.22,57600.0,17.3603,17.3603,17.3202,17.3316,57600.0
2008-01-04 15:45:00,30.23,30.23,30.14,30.19,38200.0,17.3374,17.3374,17.2858,17.3144,38200.0
2008-01-04 15:50:00,30.19,30.23,30.18,30.18,55400.0,17.3144,17.3374,17.3087,17.3087,55400.0
2008-01-04 15:55:00,30.18,30.21,30.15,30.16,150800.0,17.3087,17.3259,17.2915,17.2972,150800.0
2008-01-07 09:30:00,30.21,30.27,30.16,30.24,50200.0,17.3259,17.3603,17.2972,17.3431,50200.0
2008-01-07 09:35:00,30.22,30.36,30.18,30.34,29000.0,17.3316,17.4119,17.3087,17.4005,29000.0
2008-01-07 09:40:00,30.36,30.38,30.18,30.18,31600.0,17.4119,17.4234,17.3087,17.3087,31600.0
2008-01-07 09:45:00,30.2,30.27,30.18,30.24,52400.0,17.3202,17.3603,17.3087,17.3431,52400.0
2008-01-07 09:50:00,30.21,30.31,30.21,30.24,28800.0,17.3259,17.3833,17.3259,17.3431,28800.0
2008-01-07 09:55:00,30.24,30.36,30.23,30.32,35600.0,17.3431,17.4119,17.3374,17.389,35600.0
2008-01-07 10:00:00,30.32,30.34,30.29,30.33,148800.0,17.389,17.4005,17.3718,17.3947,148800.0
2008-01-07 10:05:00,30.33,30.37,30.3,30.34,22200.0,17.3947,17.4177,17.3775,17.4005,22200.0
2008-01-07 10:10:00,30.33,30.34,30.28,30.34,37000.0,17.3947,17.4005,17.3661,17.4005,37000.0
2008-01-07 10:15:00,30.34,30.4,30.33,30.36,35200.0,17.4005,17.4349,17.3947,17.4119,35200.0
2008-01-07 10:20:00,30.35,30.45,30.32,30.42,190600.0,17.4062,17.4636,17.389,17.4463,190600.0
2008-01-07 10:25:00,30.42,30.49,30.41,30.45,53800.0,17.4463,17.4865,17.4406,17.4636,53800.0
2008-01-07 10:30:00,30.45,30.52,30.41,30.46,92600.0,17.4636,17.5037,17.4406,17.4693,92600.0
2008-01-07 10:35:00,30.47,30.49,30.43,30.48,141400.0,17.475,17.4865,17.4521,17.4808,141400.0
2008-01-07 10:40:00,30.47,30.48,30.4,30.4,33600.0,17.475,17.4808,17.4349,17.4349,33600.0
2008-01-07 10:45:00,30.4,30.43,30.34,30.35,140800.0,17.4349,17.4521,17.4005,17.4062,140800.0
2008-01-07 10:50:00,30.35,30.37,30.29,30.31,32800.0,17.4062,17.4177,17.3718,17.3833,32800.0
2008-01-07 10:55:00,30.32,30.35,30.29,30.31,72400.0,17.389,17.4062,17.3718,17.3833,72400.0
2008-01-07 11:00:00,30.32,30.37,30.29,30.29,98800.0,17.389,17.4177,17.3718,17.3718,98800.0
2008-01-07 11:05:00,30.29,30.34,30.28,30.32,62800.0,17.3718,17.4005,17.3661,17.389,62800.0
2008-01-07 11:10:00,30.32,30.35,30.25,30.28,70400.0,17.389,17.4062,17.3488,17.3661,70400.0
2008-01-07 11:15:00,30.27,30.3,30.27,30.3,30800.0,17.3603,17.3775,17.3603,17.3775,30800.0
2008-01-07 11:20:00,30.29,30.31,30.25,30.27,128000.0,17.3718,17.3833,17.3488,17.3603,128000.0
2008-01-07 11:25:00,30.26,30.29,30.2,30.23,50000.0,17.3546,17.3718,17.3202,17.3374,50000.0
2008-01-07 11:30:00,30.23,30.28,30.23,30.25,35400.0,17.3374,17.3661,17.3374,17.3488,35400.0
2008-01-07 11:35:00,30.25,30.27,30.25,30.27,25400.0,17.3488,17.3603,17.3488,17.3603,25400.0
2008-01-07 11:40:00,30.26,30.3,30.25,30.27,34800.0,17.3546,17.3775,17.3488,17.3603,34800.0
2008-01-07 11:45:00,30.27,30.29,30.25,30.25,31000.0,17.3603,17.3718,17.3488,17.3488,31000.0
2008-01-07 11:50:00,30.26,30.29,30.25,30.27,102600.0,17.3546,17.3718,17.3488,17.3603,102600.0
2008-01-07 11:55:00,30.27,30.27,30.25,30.25,58000.0,17.3603,17.3603,17.3488,17.3488,58000.0
2008-01-07 12:00:00,30.25,30.28,30.2,30.22,53600.0,17.3488,17.3661,17.3202,17.3316,53600.0
2008-01-07 12:05:00,30.22,30.22,30.15,30.18,31800.0,17.3316,17.3316,17.2915,17.3087,31800.0
2008-01-07 12:10:00,30.18,30.24,30.18,30.22,17600.0,17.3087,17.3431,17.3087,17.3316,17600.0
2008-01-07 12:15:00,30.2,30.21,30.13,30.18,21600.0,17.3202,17.3259,17.28,17.3087,21600.0
2008-01-07 12:20:00,30.18,30.2,30.15,30.17,16200.0,17.3087,17.3202,17.2915,17.303,16200.0
2008-01-07 12:25:00,30.16,30.2,30.15,30.15,43000.0,17.2972,17.3202,17.2915,17.2915,43000.0
2008-01-07 12:30:00,30.16,30.18,30.15,30.17,19400.0,17.2972,17.3087,17.2915,17.303,19400.0
2008-01-07 12:35:00,30.18,30.19,30.13,30.14,52000.0,17.3087,17.3144,17.28,17.2858,52000.0
2008-01-07 12:40:00,30.15,30.16,30.1,30.11,48000.0,17.2915,17.2972,17.2628,17.2686,48000.0
2008-01-07 12:45:00,30.11,30.13,30.06,30.12,111200.0,17.2686,17.28,17.2399,17.2743,111200.0
2008-01-07 12:50:00,30.13,30.24,30.12,30.2,42800.0,17.28,17.3431,17.2743,17.3202,42800.0
2008-01-07 12:55:00,30.2,30.23,30.14,30.21,26000.0,17.3202,17.3374,17.2858,17.3259,26000.0
2008-01-07 13:00:00,30.21,30.23,30.19,30.21,13600.0,17.3259,17.3374,17.3144,17.3259,13600.0
2008-01-07 13:05:00,30.22,30.23,30.21,30.23,25600.0,17.3316,17.3374,17.3259,17.3374,25600.0
2008-01-07 13:10:00,30.23,30.23,30.18,30.23,36600.0,17.3374,17.3374,17.3087,17.3374,36600.0
2008-01-07 13:15:00,30.23,30.25,30.21,30.25,26400.0,17.3374,17.3488,17.3259,17.3488,26400.0
2008-01-07 13:20:00,30.25,30.28,30.24,30.26,28600.0,17.3488,17.3661,17.3431,17.3546,28600.0
2008-01-07 13:25:00,30.26,30.29,30.25,30.29,21600.0,17.3546,17.3718,17.3488,17.3718,21600.0
2008-01-07 13:30:00,30.28,30.29,30.24,30.27,65000.0,17.3661,17.3718,17.3431,17.3603,65000.0
2008-01-07 13:35:00,30.27,30.28,30.24,30.25,74400.0,17.3603,17.3661,17.3431,17.3488,74400.0
2008-01-07 13:40:00,30.25,30.28,30.2,30.2,68400.0,17.3488,17.3661,17.3202,17.3202,68400.0
2008-01-07 13:45:00,30.2,30.2,30.14,30.17,28200.0,17.3202,17.3202,17.2858,17.303,28200.0
2008-01-07 13:50:00,30.17,30.26,30.16,30.26,22600.0,17.303,17.3546,17.2972,17.3546,22600.0
2008-01-07 13:55:00,30.28,30.3,30.25,30.25,77400.0,17.3661,17.3775,17.3488,17.3488,77400.0
2008-01-07 14:00:00,30.27,30.28,30.14,30.16,33000.0,17.3603,17.3661,17.2858,17.2972,33000.0
2008-01-07 14:05:00,30.16,30.18,30.15,30.16,23200.0,17.2972,17.3087,17.2915,17.2972,23200.0
2008-01-07 14:10:00,30.17,30.24,30.16,30.21,32600.0,17.303,17.3431,17.2972,17.3259,32600.0
2008-01-07 14:15:00,30.22,30.3,30.22,30.29,46000.0,17.3316,17.3775,17.3316,17.3718,46000.0
2008-01-07 14:20:00,30.3,30.3,30.25,30.28,32800.0,17.3775,17.3775,17.3488,17.3661,32800.0
2008-01-07 14:25:00,30.27,30.29,30.23,30.28,32800.0,17.3603,17.3718,17.3374,17.3661,32800.0
2008-01-07 14:30:00,30.28,30.3,30.27,30.3,18000.0,17.3661,17.3775,17.3603,17.3775,18000.0
2008-01-07 14:35:00,30.29,30.32,30.26,30.28,20400.0,17.3718,17.389,17.3546,17.3661,20400.0
2008-01-07 14:40:00,30.29,30.29,30.22,30.25,48800.0,17.3718,17.3718,17.3316,17.3488,48800.0
2008-01-07 14:45:00,30.24,30.25,30.18,30.18,23000.0,17.3431,17.3488,17.3087,17.3087,23000.0
2008-01-07 14:50:00,30.18,30.25,30.18,30.22,46000.0,17.3087,17.3488,17.3087,17.3316,46000.0
2008-01-07 14:55:00,30.23,30.3,30.2,30.3,58200.0,17.3374,17.3775,17.3202,17.3775,58200.0
2008-01-07 15:00:00,30.31,30.31,30.27,30.29,58600.0,17.3833,17.3833,17.3603,17.3718,58600.0
2008-01-07 15:05:00,30.29,30.34,30.28,30.3,40800.0,17.3718,17.4005,17.3661,17.3775,40800.0
2008-01-07 15:10:00,30.29,30.32,30.23,30.23,63400.0,17.3718,17.389,17.3374,17.3374,63400.0
2008-01-07 15:15:00,30.22,30.29,30.21,30.28,30200.0,17.3316,17.3718,17.3259,17.3661,30200.0
2008-01-07 15:20:00,30.27,30.3,30.25,30.27,36400.0,17.3603,17.3775,17.3488,17.3603,36400.0
2008-01-07 15:25:00,30.25,30.33,30.25,30.3,60000.0,17.3488,17.3947,17.3488,17.3775,60000.0
2008-01-07 15:30:00,30.3,30.31,30.25,30.29,49400.0,17.3775,17.3833,17.3488,17.3718,49400.0
2008-01-07 15:35:00,30.29,30.3,30.25,30.25,52400.0,17.3718,17.3775,17.3488,17.3488,52400.0
2008-01-07 15:40:00,30.25,30.32,30.24,30.29,134000.0,17.3488,17.389,17.3431,17.3718,134000.0
2008-01-07 15:45:00,30.29,30.33,30.27,30.31,97600.0,17.3718,17.3947,17.3603,17.3833,97600.0
2008-01-07 15:50:00,30.31,30.36,30.29,30.3,131200.0,17.3833,17.4119,17.3718,17.3775,131200.0
2008-01-07 15:55:00,30.3,30.31,30.29,30.3,98400.0,17.3775,17.3833,17.3718,17.3775,98400.0
2008-01-08 09:30:00,30.39,30.47,30.35,30.47,32400.0,17.4291,17.475,17.4062,17.475,32400.0
2008-01-08 09:35:00,30.46,30.67,30.46,30.66,28000.0,17.4693,17.5897,17.4693,17.584,28000.0
2008-01-08 09:40:00,30.66,30.73,30.64,30.68,47800.0,17.584,17.6241,17.5725,17.5955,47800.0
2008-01-08 09:45:00,30.7,30.81,30.67,30.78,34000.0,17.6069,17.67,17.5897,17.6528,34000.0
2008-01-08 09:50:00,30.78,30.82,30.75,30.78,28200.0,17.6528,17.6758,17.6356,17.6528,28200.0
2008-01-08 09:55:00,30.79,30.85,30.79,30.85,62600.0,17.6585,17.693,17.6585,17.693,62600.0
2008-01-08 10:00:00,30.84,30.86,30.81,30.84,47800.0,17.6872,17.6987,17.67,17.6872,47800.0
2008-01-08 10:05:00,30.84,30.93,30.82,30.93,46400.0,17.6872,17.7388,17.6758,17.7388,46400.0
2008-01-08 10:10:00,30.91,30.96,30.9,30.96,20600.0,17.7274,17.756,17.7216,17.756,20600.0
2008-01-08 10:15:00,30.97,30.99,30.92,30.94,31000.0,17.7618,17.7733,17.7331,17.7446,31000.0
2008-01-08 10:20:00,30.93,30.94,30.88,30.91,30000.0,17.7388,17.7446,17.7102,17.7274,30000.0
2008-01-08 10:25:00,30.89,30.91,30.74,30.77,30200.0,17.7159,17.7274,17.6299,17.6471,30200.0
2008-01-08 10:30:00,30.77,30.82,30.77,30.81,34600.0,17.6471,17.6758,17.6471,17.67,34600.0
2008-01-08 10:35:00,30.81,30.81,30.77,30.79,26400.0,17.67,17.67,17.6471,17.6585,26400.0
2008-01-08 10:40:00,30.78,30.86,30.78,30.86,26200.0,17.6528,17.6987,17.6528,17.6987,26200.0
2008-01-08 10:45:00,30.86,30.86,30.77,30.77,11000.0,17.6987,17.6987,17.6471,17.6471,11000.0
2008-01-08 10:50:00,30.79,30.85,30.78,30.85,13000.0,17.6585,17.693,17.6528,17.693,13000.0
2008-01-08 10:55:00,30.86,30.87,30.84,30.84,13800.0,17.6987,17.7044,17.6872,17.6872,13800.0
2008-01-08 11:00:00,30.86,30.91,30.86,30.89,34000.0,17.6987,17.7274,17.6987,17.7159,34000.0
2008-01-08 11:05:00,30.89,30.91,30.85,30.85,37200.0,17.7159,17.7274,17.693,17.693,37200.0
2008-01-08 11:10:00,30.85,30.87,30.83,30.84,28200.0,17.693,17.7044,17.6815,17.6872,28200.0
2008-01-08 11:15:00,30.83,30.84,30.73,30.76,64200.0,17.6815,17.6872,17.6241,17.6413,64200.0
2008-01-08 11:20:00,30.74,30.8,30.74,30.79,23600.0,17.6299,17.6643,17.6299,17.6585,23600.0
2008-01-08 11:25:00,30.8,30.84,30.79,30.83,18000.0,17.6643,17.6872,17.6585,17.6815,18000.0
2008-01-08 11:30:00,30.83,30.83,30.71,30.75,34400.0,17.6815,17.6815,17.6127,17.6356,34400.0
2008-01-08 11:35:00,30.75,30.82,30.74,30.81,14200.0,17.6356,17.6758,17.6299,17.67,14200.0
2008-01-08 11:40:00,30.82,30.84,30.78,30.78,18600.0,17.6758,17.6872,17.6528,17.6528,18600.0
2008-01-08 11:45:00,30.75,30.76,30.68,30.72,24000.0,17.6356,17.6413,17.5955,17.6184,24000.0
2008-01-08 11:50:00,30.71,30.74,30.7,30.71,17000.0,17.6127,17.6299,17.6069,17.6127,17000.0
2008-01-08 11:55:00,30.72,30.75,30.69,30.73,16000.0,17.6184,17.6356,17.6012,17.6241,16000.0
2008-01-08 12:00:00,30.73,30.74,30.68,30.72,32200.0,17.6241,17.6299,17.5955,17.6184,32200.0
2008-01-08 12:05:00,30.72,30.76,30.69,30.74,17600.0,17.6184,17.6413,17.6012,17.6299,17600.0
2008-01-08 12:10:00,30.74,30.77,30.71,30.77,22800.0,17.6299,17.6471,17.6127,17.6471,22800.0
2008-01-08 12:15:00,30.78,30.8,30.75,30.75,9800.0,17.6528,17.6643,17.6356,17.6356,9800.0
2008-01-08 12:20:00,30.75,30.82,30.75,30.8,14200.0,17.6356,17.6758,17.6356,17.6643,14200.0
2008-01-08 12:25:00,30.79,30.82,30.78,30.79,9800.0,17.6585,17.6758,17.6528,17.6585,9800.0
2008-01-08 12:30:00,30.79,30.8,30.75,30.76,10400.0,17.6585,17.6643,17.6356,17.6413,10400.0
2008-01-08 12:35:00,30.77,30.78,30.75,30.77,15000.0,17.6471,17.6528,17.6356,17.6471,15000.0
2008-01-08 12:40:00,30.77,30.79,30.75,30.78,23200.0,17.6471,17.6585,17.6356,17.6528,23200.0
2008-01-08 12:45:00,30.79,30.84,30.79,30.8,18600.0,17.6585,17.6872,17.6585,17.6643,18600.0
2008-01-08 12:50:00,30.81,30.86,30.8,30.81,15600.0,17.67,17.6987,17.6643,17.67,15600.0
2008-01-08 12:55:00,30.83,30.83,30.77,30.79,15200.0,17.6815,17.6815,17.6471,17.6585,15200.0
2008-01-08 13:00:00,30.77,30.78,30.69,30.7,17200.0,17.6471,17.6528,17.6012,17.6069,17200.0
2008-01-08 13:05:00,30.7,30.8,30.7,30.77,52800.0,17.6069,17.6643,17.6069,17.6471,52800.0
2008-01-08 13:10:00,30.75,30.85,30.75,30.85,34600.0,17.6356,17.693,17.6356,17.693,34600.0
2008-01-08 13:15:00,30.85,30.93,30.83,30.93,24400.0,17.693,17.7388,17.6815,17.7388,24400.0
2008-01-08 13:20:00,30.91,30.91,30.83,30.83,18400.0,17.7274,17.7274,17.6815,17.6815,18400.0
2008-01-08 13:25:00,30.83,30.84,30.81,30.82,38800.0,17.6815,17.6872,17.67,17.6758,38800.0
2008-01-08 13:30:00,30.83,30.84,30.8,30.81,20600.0,17.6815,17.6872,17.6643,17.67,20600.0
2008-01-08 13:35:00,30.81,30.84,30.78,30.81,16800.0,17.67,17.6872,17.6528,17.67,16800.0
2008-01-08 13:40:00,30.81,30.83,30.79,30.8,20400.0,17.67,17.6815,17.6585,17.6643,20400.0
2008-01-08 13:45:00,30.8,30.82,30.77,30.79,29800.0,17.6643,17.6758,17.6471,17.6585,29800.0
2008-01-08 13:50:00,30.78,30.82,30.75,30.81,22200.0,17.6528,17.6758,17.6356,17.67,22200.0
2008-01-08 13:55:00,30.79,30.82,30.75,30.81,33400.0,17.6585,17.6758,17.6356,17.67,33400.0
2008-01-08 14:00:00,30.81,30.82,30.78,30.79,35200.0,17.67,17.6758,17.6528,17.6585,35200.0
2008-01-08 14:05:00,30.8,30.8,30.73,30.78,32000.0,17.6643,17.6643,17.6241,17.6528,32000.0
2008-01-08 14:10:00,30.77,30.84,30.75,30.81,19800.0,17.6471,17.6872,17.6356,17.67,19800.0
2008-01-08 14:15:00,30.8,30.83,30.79,30.82,19600.0,17.6643,17.6815,17.6585,17.6758,19600.0
2008-01-08 14:20:00,30.81,30.86,30.81,30.86,16200.0,17.67,17.6987,17.67,17.6987,16200.0
2008-01-08 14:25:00,30.86,30.91,30.85,30.91,24600.0,17.6987,17.7274,17.693,17.7274,24600.0
2008-01-08 14:30:00,30.91,30.92,30.84,30.86,28600.0,17.7274,17.7331,17.6872,17.6987,28600.0
2008-01-08 14:35:00,30.86,30.89,30.85,30.88,22200.0,17.6987,17.7159,17.693,17.7102,22200.0
2008-01-08 14:40:00,30.87,30.89,30.86,30.87,16600.0,17.7044,17.7159,17.6987,17.7044,16600.0
2008-01-08 14:45:00,30.86,30.88,30.76,30.82,46000.0,17.6987,17.7102,17.6413,17.6758,46000.0
2008-01-08 14:50:00,30.83,30.83,30.75,30.8,37000.0,17.6815,17.6815,17.6356,17.6643,37000.0
2008-01-08 14:55:00,30.79,30.82,30.73,30.74,37600.0,17.6585,17.6758,17.6241,17.6299,37600.0
2008-01-08 15:00:00,30.74,30.76,30.68,30.73,42200.0,17.6299,17.6413,17.5955,17.6241,42200.0
2008-01-08 15:05:00,30.74,30.81,30.72,30.78,37200.0,17.6299,17.67,17.6184,17.6528,37200.0
2008-01-08 15:10:00,30.78,30.79,30.71,30.72,37600.0,17.6528,17.6585,17.6127,17.6184,37600.0
2008-01-08 15:15:00,30.73,30.73,30.64,30.68,48400.0,17.6241,17.6241,17.5725,17.5955,48400.0
2008-01-08 15:20:00,30.68,30.72,30.63,30.63,49200.0,17.5955,17.6184,17.5668,17.5668,49200.0
2008-01-08 15:25:00,30.64,30.71,30.63,30.67,47200.0,17.5725,17.6127,17.5668,17.5897,47200.0
2008-01-08 15:30:00,30.67,30.73,30.64,30.73,44600.0,17.5897,17.6241,17.5725,17.6241,44600.0
2008-01-08 15:35:00,30.72,30.72,30.64,30.68,42200.0,17.6184,17.6184,17.5725,17.5955,42200.0
2008-01-08 15:40:00,30.68,30.72,30.64,30.66,63600.0,17.5955,17.6184,17.5725,17.584,63600.0
2008-01-08 15:45:00,30.66,30.67,30.61,30.63,75800.0,17.584,17.5897,17.5553,17.5668,75800.0
2008-01-08 15:50:00,30.62,30.63,30.6,30.61,69000.0,17.5611,17.5668,17.5496,17.5553,69000.0
2008-01-08 15:55:00,30.61,30.62,30.52,30.52,87600.0,17.5553,17.5611,17.5037,17.5037,87600.0
2008-01-09 09:30:00,30.56,30.57,30.27,30.3,57200.0,17.5266,17.5324,17.3603,17.3775,57200.0
2008-01-09 09:35:00,30.3,30.48,30.3,30.48,26800.0,17.3775,17.4808,17.3775,17.4808,26800.0
2008-01-09 09:40:00,30.47,30.47,30.33,30.33,28400.0,17.475,17.475,17.3947,17.3947,28400.0
2008-01-09 09:45:00,30.31,30.42,30.31,30.39,19600.0,17.3833,17.4463,17.3833,17.4291,19600.0
2008-01-09 09:50:00,30.39,30.43,30.33,30.33,34800.0,17.4291,17.4521,17.3947,17.3947,34800.0
2008-01-09 09:55:00,30.32,30.5,30.32,30.47,17600.0,17.389,17.4922,17.389,17.475,17600.0
2008-01-09 10:00:00,30.48,30.67,30.48,30.66,28000.0,17.4808,17.5897,17.4808,17.584,28000.0
2008-01-09 10:05:00,30.63,30.63,30.55,30.57,26000.0,17.5668,17.5668,17.5209,17.5324,26000.0
2008-01-09 10:10:00,30.57,30.64,30.54,30.61,24400.0,17.5324,17.5725,17.5152,17.5553,24400.0
2008-01-09 10:15:00,30.6,30.64,30.6,30.62,16200.0,17.5496,17.5725,17.5496,17.5611,16200.0
2008-01-09 10:20:00,30.64,30.64,30.61,30.63,14600.0,17.5725,17.5725,17.5553,17.5668,14600.0
2008-01-09 10:25:00,30.64,30.68,30.64,30.68,23200.0,17.5725,17.5955,17.5725,17.5955,23200.0
2008-01-09 10:30:00,30.68,30.73,30.65,30.68,37000.0,17.5955,17.6241,17.5783,17.5955,37000.0
2008-01-09 10:35:00,30.68,30.71,30.67,30.71,37400.0,17.5955,17.6127,17.5897,17.6127,37400.0
2008-01-09 10:40:00,30.7,30.72,30.65,30.65,40000.0,17.6069,17.6184,17.5783,17.5783,40000.0
2008-01-09 10:45:00,30.66,30.68,30.63,30.63,57600.0,17.584,17.5955,17.5668,17.5668,57600.0
2008-01-09 10:50:00,30.62,30.72,30.6,30.72,41800.0,17.5611,17.6184,17.5496,17.6184,41800.0
2008-01-09 10:55:00,30.7,30.76,30.68,30.73,24400.0,17.6069,17.6413,17.5955,17.6241,24400.0
2008-01-09 11:00:00,30.73,30.75,30.63,30.63,18000.0,17.6241,17.6356,17.5668,17.5668,18000.0
2008-01-09 11:05:00,30.62,30.68,30.61,30.66,11800.0,17.5611,17.5955,17.5553,17.584,11800.0
2008-01-09 11:10:00,30.64,30.68,30.61,30.68,16400.0,17.5725,17.5955,17.5553,17.5955,16400.0
2008-01-09 11:15:00,30.69,30.69,30.65,30.67,34800.0,17.6012,17.6012,17.5783,17.5897,34800.0
2008-01-09 11:20:00,30.67,30.74,30.66,30.7,20800.0,17.5897,17.6299,17.584,17.6069,20800.0
2008-01-09 11:25:00,30.72,30.74,30.7,30.72,14200.0,17.6184,17.6299,17.6069,17.6184,14200.0
2008-01-09 11:30:00,30.72,30.73,30.68,30.69,16000.0,17.6184,17.6241,17.5955,17.6012,16000.0
2008-01-09 11:35:00,30.69,30.72,30.67,30.72,18400.0,17.6012,17.6184,17.5897,17.6184,18400.0
2008-01-09 11:40:00,30.73,30.75,30.7,30.72,26800.0,17.6241,17.6356,17.6069,17.6184,26800.0
2008-01-09 11:45:00,30.72,30.74,30.67,30.72,21000.0,17.6184,17.6299,17.5897,17.6184,21000.0
2008-01-09 11:50:00,30.72,30.72,30.64,30.65,40600.0,17.6184,17.6184,17.5725,17.5783,40600.0
2008-01-09 11:55:00,30.64,30.67,30.61,30.63,28600.0,17.5725,17.5897,17.5553,17.5668,28600.0
2008-01-09 12:00:00,30.64,30.64,30.56,30.63,25200.0,17.5725,17.5725,17.5266,17.5668,25200.0
2008-01-09 12:05:00,30.64,30.65,30.61,30.64,17600.0,17.5725,17.5783,17.5553,17.5725,17600.0
2008-01-09 12:10:00,30.64,30.65,30.59,30.6,22400.0,17.5725,17.5783,17.5438,17.5496,22400.0
2008-01-09 12:15:00,30.59,30.6,30.58,30.59,32200.0,17.5438,17.5496,17.5381,17.5438,32200.0
2008-01-09 12:20:00,30.57,30.61,30.55,30.57,20000.0,17.5324,17.5553,17.5209,17.5324,20000.0
2008-01-09 12:25:00,30.57,30.6,30.56,30.57,17800.0,17.5324,17.5496,17.5266,17.5324,17800.0
2008-01-09 12:30:00,30.56,30.57,30.54,30.56,17000.0,17.5266,17.5324,17.5152,17.5266,17000.0
2008-01-09 12:35:00,30.55,30.56,30.5,30.5,7800.0,17.5209,17.5266,17.4922,17.4922,7800.0
2008-01-09 12:40:00,30.5,30.54,30.5,30.51,21800.0,17.4922,17.5152,17.4922,17.498,21800.0
2008-01-09 12:45:00,30.5,30.55,30.5,30.54,7000.0,17.4922,17.5209,17.4922,17.5152,7000.0
2008-01-09 12:50:00,30.55,30.66,30.54,30.61,21800.0,17.5209,17.584,17.5152,17.5553,21800.0
2008-01-09 12:55:00,30.6,30.63,30.55,30.63,24600.0,17.5496,17.5668,17.5209,17.5668,24600.0
2008-01-09 13:00:00,30.63,30.68,30.6,30.67,14200.0,17.5668,17.5955,17.5496,17.5897,14200.0
2008-01-09 13:05:00,30.68,30.68,30.59,30.59,11000.0,17.5955,17.5955,17.5438,17.5438,11000.0
2008-01-09 13:10:00,30.59,30.61,30.53,30.57,20400.0,17.5438,17.5553,17.5094,17.5324,20400.0
2008-01-09 13:15:00,30.58,30.63,30.52,30.61,15600.0,17.5381,17.5668,17.5037,17.5553,15600.0
2008-01-09 13:20:00,30.61,30.65,30.6,30.61,20000.0,17.5553,17.5783,17.5496,17.5553,20000.0
2008-01-09 13:25:00,30.59,30.6,30.55,30.59,22600.0,17.5438,17.5496,17.5209,17.5438,22600.0
2008-01-09 13:30:00,30.58,30.61,30.5,30.52,21000.0,17.5381,17.5553,17.4922,17.5037,21000.0
2008-01-09 13:35:00,30.53,30.57,30.5,30.57,18400.0,17.5094,17.5324,17.4922,17.5324,18400.0
2008-01-09 13:40:00,30.58,30.6,30.5,30.55,33000.0,17.5381,17.5496,17.4922,17.5209,33000.0
2008-01-09 13:45:00,30.54,30.54,30.5,30.53,31600.0,17.5152,17.5152,17.4922,17.5094,31600.0
2008-01-09 13:50:00,30.53,30.55,30.5,30.53,27200.0,17.5094,17.5209,17.4922,17.5094,27200.0
2008-01-09 13:55:00,30.54,30.61,30.54,30.57,21200.0,17.5152,17.5553,17.5152,17.5324,21200.0
2008-01-09 14:00:00,30.56,30.59,30.54,30.59,63600.0,17.5266,17.5438,17.5152,17.5438,63600.0
2008-01-09 14:05:00,30.59,30.59,30.51,30.55,43000.0,17.5438,17.5438,17.498,17.5209,43000.0
2008-01-09 14:10:00,30.55,30.59,30.55,30.57,16800.0,17.5209,17.5438,17.5209,17.5324,16800.0
2008-01-09 14:15:00,30.55,30.63,30.55,30.6,19400.0,17.5209,17.5668,17.5209,17.5496,19400.0
2008-01-09 14:20:00,30.58,30.61,30.57,30.59,10200.0,17.5381,17.5553,17.5324,17.5438,10200.0
2008-01-09 14:25:00,30.59,30.67,30.58,30.66,11600.0,17.5438,17.5897,17.5381,17.584,11600.0
2008-01-09 14:30:00,30.66,30.72,30.64,30.65,42600.0,17.584,17.6184,17.5725,17.5783,42600.0
2008-01-09 14:35:00,30.64,30.68,30.61,30.63,22400.0,17.5725,17.5955,17.5553,17.5668,22400.0
2008-01-09 14:40:00,30.64,30.65,30.58,30.61,26000.0,17.5725,17.5783,17.5381,17.5553,26000.0
2008-01-09 14:45:00,30.59,30.73,30.59,30.68,23600.0,17.5438,17.6241,17.5438,17.5955,23600.0
2008-01-09 14:50:00,30.69,30.72,30.63,30.63,23200.0,17.6012,17.6184,17.5668,17.5668,23200.0
2008-01-09 14:55:00,30.63,30.69,30.6,30.66,22000.0,17.5668,17.6012,17.5496,17.584,22000.0
2008-01-09 15:00:00,30.66,30.72,30.65,30.72,38000.0,17.584,17.6184,17.5783,17.6184,38000.0
2008-01-09 15:05:00,30.72,30.81,30.71,30.77,46400.0,17.6184,17.67,17.6127,17.6471,46400.0
2008-01-09 15:10:00,30.77,30.8,30.72,30.8,48200.0,17.6471,17.6643,17.6184,17.6643,48200.0
2008-01-09 15:15:00,30.78,30.86,30.76,30.86,30600.0,17.6528,17.6987,17.6413,17.6987,30600.0
2008-01-09 15:20:00,30.85,30.87,30.8,30.84,36200.0,17.693,17.7044,17.6643,17.6872,36200.0
2008-01-09 15:25:00,30.83,30.85,30.75,30.78,59200.0,17.6815,17.693,17.6356,17.6528,59200.0
2008-01-09 15:30:00,30.79,30.79,30.71,30.72,69400.0,17.6585,17.6585,17.6127,17.6184,69400.0
2008-01-09 15:35:00,30.72,30.79,30.65,30.77,71800.0,17.6184,17.6585,17.5783,17.6471,71800.0
2008-01-09 15:40:00,30.79,30.85,30.78,30.83,48000.0,17.6585,17.693,17.6528,17.6815,48000.0
2008-01-09 15:45:00,30.83,30.84,30.78,30.82,39600.0,17.6815,17.6872,17.6528,17.6758,39600.0
2008-01-09 15:50:00,30.82,30.93,30.8,30.91,61200.0,17.6758,17.7388,17.6643,17.7274,61200.0
2008-01-09 15:55:00,30.92,30.98,30.92,30.95,45400.0,17.7331,17.7675,17.7331,17.7503,45400.0
2008-01-10 09:30:00,30.81,31.1,30.81,31.09,71400.0,17.67,17.8363,17.67,17.8306,71400.0
2008-01-10 09:35:00,31.08,31.19,30.97,31.18,14200.0,17.8249,17.888,17.7618,17.8822,14200.0
2008-01-10 09:40:00,31.17,31.22,31.05,31.16,23000.0,17.8765,17.9052,17.8077,17.8707,23000.0
2008-01-10 09:45:00,31.15,31.18,31.11,31.13,59000.0,17.865,17.8822,17.8421,17.8535,59000.0
2008-01-10 09:50:00,31.13,31.16,31.05,31.06,52800.0,17.8535,17.8707,17.8077,17.8134,52800.0
2008-01-10 09:55:00,31.06,31.11,31.04,31.09,26600.0,17.8134,17.8421,17.8019,17.8306,26600.0
2008-01-10 10:00:00,31.09,31.11,31.03,31.03,13200.0,17.8306,17.8421,17.7962,17.7962,13200.0
2008-01-10 10:05:00,31.03,31.06,30.98,30.98,14200.0,17.7962,17.8134,17.7675,17.7675,14200.0
2008-01-10 10:10:00,30.97,31.02,30.95,30.99,21800.0,17.7618,17.7905,17.7503,17.7733,21800.0
2008-01-10 10:15:00,31.0,31.03,30.99,31.02,17600.0,17.779,17.7962,17.7733,17.7905,17600.0
2008-01-10 10:20:00,31.0,31.06,30.98,31.04,29600.0,17.779,17.8134,17.7675,17.8019,29600.0
2008-01-10 10:25:00,31.04,31.07,30.95,30.95,16600.0,17.8019,17.8191,17.7503,17.7503,16600.0
2008-01-10 10:30:00,30.95,31.03,30.92,31.03,20800.0,17.7503,17.7962,17.7331,17.7962,20800.0
2008-01-10 10:35:00,31.0,31.02,30.98,30.99,11600.0,17.779,17.7905,17.7675,17.7733,11600.0
2008-01-10 10:40:00,30.99,31.0,30.91,30.96,22200.0,17.7733,17.779,17.7274,17.756,22200.0
2008-01-10 10:45:00,30.96,30.96,30.9,30.91,12400.0,17.756,17.756,17.7216,17.7274,12400.0
2008-01-10 10:50:00,30.91,30.93,30.88,30.93,22200.0,17.7274,17.7388,17.7102,17.7388,22200.0
2008-01-10 10:55:00,30.92,30.92,30.85,30.89,50800.0,17.7331,17.7331,17.693,17.7159,50800.0
2008-01-10 11:00:00,30.88,30.88,30.8,30.84,35600.0,17.7102,17.7102,17.6643,17.6872,35600.0
2008-01-10 11:05:00,30.83,30.83,30.76,30.78,55000.0,17.6815,17.6815,17.6413,17.6528,55000.0
2008-01-10 11:10:00,30.78,30.79,30.75,30.77,19800.0,17.6528,17.6585,17.6356,17.6471,19800.0
2008-01-10 11:15:00,30.78,30.82,30.78,30.8,25800.0,17.6528,17.6758,17.6528,17.6643,25800.0
2008-01-10 11:20:00,30.79,30.79,30.73,30.77,25200.0,17.6585,17.6585,17.6241,17.6471,25200.0
2008-01-10 11:25:00,30.77,30.79,30.74,30.74,35000.0,17.6471,17.6585,17.6299,17.6299,35000.0
2008-01-10 11:30:00,30.74,30.76,30.68,30.7,17800.0,17.6299,17.6413,17.5955,17.6069,17800.0
2008-01-10 11:35:00,30.7,30.73,30.67,30.69,32200.0,17.6069,17.6241,17.5897,17.6012,32200.0
2008-01-10 11:40:00,30.69,30.71,30.67,30.7,17600.0,17.6012,17.6127,17.5897,17.6069,17600.0
2008-01-10 11:45:00,30.7,30.71,30.68,30.71,14000.0,17.6069,17.6127,17.5955,17.6127,14000.0
2008-01-10 11:50:00,30.71,30.75,30.71,30.74,7200.0,17.6127,17.6356,17.6127,17.6299,7200.0
2008-01-10 11:55:00,30.74,30.74,30.72,30.74,6600.0,17.6299,17.6299,17.6184,17.6299,6600.0
2008-01-10 12:00:00,30.74,30.76,30.72,30.76,5800.0,17.6299,17.6413,17.6184,17.6413,5800.0
2008-01-10 12:05:00,30.75,30.77,30.67,30.7,12200.0,17.6356,17.6471,17.5897,17.6069,12200.0
2008-01-10 12:10:00,30.71,30.72,30.68,30.72,8400.0,17.6127,17.6184,17.5955,17.6184,8400.0
2008-01-10 12:15:00,30.7,30.86,30.68,30.83,60000.0,17.6069,17.6987,17.5955,17.6815,60000.0
2008-01-10 12:20:00,30.84,30.93,30.82,30.9,51400.0,17.6872,17.7388,17.6758,17.7216,51400.0
2008-01-10 12:25:00,30.91,30.93,30.88,30.89,26400.0,17.7274,17.7388,17.7102,17.7159,26400.0
2008-01-10 12:30:00,30.89,30.99,30.89,30.93,29800.0,17.7159,17.7733,17.7159,17.7388,29800.0
2008-01-10 12:35:00,30.93,30.98,30.9,30.9,22000.0,17.7388,17.7675,17.7216,17.7216,22000.0
2008-01-10 12:40:00,30.92,30.92,30.79,30.81,22000.0,17.7331,17.7331,17.6585,17.67,22000.0
2008-01-10 12:45:00,30.8,30.82,30.78,30.81,15600.0,17.6643,17.6758,17.6528,17.67,15600.0
2008-01-10 12:50:00,30.81,30.89,30.8,30.89,18200.0,17.67,17.7159,17.6643,17.7159,18200.0
2008-01-10 12:55:00,30.89,30.92,30.85,30.85,16600.0,17.7159,17.7331,17.693,17.693,16600.0
2008-01-10 13:00:00,30.85,30.9,30.75,30.75,25000.0,17.693,17.7216,17.6356,17.6356,25000.0
2008-01-10 13:05:00,30.75,30.82,30.74,30.8,24400.0,17.6356,17.6758,17.6299,17.6643,24400.0
2008-01-10 13:10:00,30.81,30.88,30.78,30.87,30000.0,17.67,17.7102,17.6528,17.7044,30000.0
2008-01-10 13:15:00,30.88,30.91,30.83,30.86,25600.0,17.7102,17.7274,17.6815,17.6987,25600.0
2008-01-10 13:20:00,30.86,30.91,30.81,30.81,32600.0,17.6987,17.7274,17.67,17.67,32600.0
2008-01-10 13:25:00,30.81,30.88,30.81,30.86,31800.0,17.67,17.7102,17.67,17.6987,31800.0
2008-01-10 13:30:00,30.86,30.86,30.7,30.71,41600.0,17.6987,17.6987,17.6069,17.6127,41600.0
2008-01-10 13:35:00,30.73,30.78,30.64,30.73,65600.0,17.6241,17.6528,17.5725,17.6241,65600.0
2008-01-10 13:40:00,30.72,30.74,30.65,30.68,44200.0,17.6184,17.6299,17.5783,17.5955,44200.0
2008-01-10 13:45:00,30.68,30.72,30.68,30.72,37800.0,17.5955,17.6184,17.5955,17.6184,37800.0
2008-01-10 13:50:00,30.7,30.7,30.63,30.68,27200.0,17.6069,17.6069,17.5668,17.5955,27200.0
2008-01-10 13:55:00,30.68,30.74,30.66,30.74,14600.0,17.5955,17.6299,17.584,17.6299,14600.0
2008-01-10 14:00:00,30.75,30.75,30.7,30.72,17200.0,17.6356,17.6356,17.6069,17.6184,17200.0
2008-01-10 14:05:00,30.74,30.75,30.6,30.68,38200.0,17.6299,17.6356,17.5496,17.5955,38200.0
2008-01-10 14:10:00,30.68,30.72,30.68,30.7,18600.0,17.5955,17.6184,17.5955,17.6069,18600.0
2008-01-10 14:15:00,30.7,30.89,30.69,30.88,67800.0,17.6069,17.7159,17.6012,17.7102,67800.0
2008-01-10 14:20:00,30.88,30.89,30.75,30.8,34800.0,17.7102,17.7159,17.6356,17.6643,34800.0
2008-01-10 14:25:00,30.8,30.86,30.75,30.85,33000.0,17.6643,17.6987,17.6356,17.693,33000.0
2008-01-10 14:30:00,30.85,30.98,30.85,30.9,39200.0,17.693,17.7675,17.693,17.7216,39200.0
2008-01-10 14:35:00,30.88,31.03,30.88,31.02,28800.0,17.7102,17.7962,17.7102,17.7905,28800.0
2008-01-10 14:40:00,31.04,31.05,30.92,30.93,31000.0,17.8019,17.8077,17.7331,17.7388,31000.0
2008-01-10 14:45:00,30.95,30.97,30.88,30.88,20000.0,17.7503,17.7618,17.7102,17.7102,20000.0
2008-01-10 14:50:00,30.89,30.91,30.86,30.89,33600.0,17.7159,17.7274,17.6987,17.7159,33600.0
2008-01-10 14:55:00,30.89,30.94,30.88,30.91,11200.0,17.7159,17.7446,17.7102,17.7274,11200.0
2008-01-10 15:00:00,30.91,30.95,30.91,30.94,21400.0,17.7274,17.7503,17.7274,17.7446,21400.0
2008-01-10 15:05:00,30.93,30.97,30.93,30.97,27600.0,17.7388,17.7618,17.7388,17.7618,27600.0
2008-01-10 15:10:00,30.95,30.95,30.9,30.93,20000.0,17.7503,17.7503,17.7216,17.7388,20000.0
2008-01-10 15:15:00,30.93,30.97,30.91,30.95,36400.0,17.7388,17.7618,17.7274,17.7503,36400.0
2008-01-10 15:20:00,30.95,30.99,30.92,30.96,43200.0,17.7503,17.7733,17.7331,17.756,43200.0
2008-01-10 15:25:00,30.96,31.01,30.96,30.98,36000.0,17.756,17.7847,17.756,17.7675,36000.0
2008-01-10 15:30:00,30.99,31.04,30.97,31.03,45600.0,17.7733,17.8019,17.7618,17.7962,45600.0
2008-01-10 15:35:00,31.02,31.04,30.98,31.02,32000.0,17.7905,17.8019,17.7675,17.7905,32000.0
2008-01-10 15:40:00,31.02,31.08,30.97,31.0,41800.0,17.7905,17.8249,17.7618,17.779,41800.0
2008-01-10 15:45:00,30.99,31.04,30.99,31.01,60800.0,17.7733,17.8019,17.7733,17.7847,60800.0
2008-01-10 15:50:00,31.02,31.02,30.89,30.89,74600.0,17.7905,17.7905,17.7159,17.7159,74600.0
2008-01-10 15:55:00,30.89,30.89,30.83,30.86,51200.0,17.7159,17.7159,17.6815,17.6987,51200.0
2008-01-11 09:30:00,30.55,30.92,30.55,30.88,58800.0,17.5209,17.7331,17.5209,17.7102,58800.0
2008-01-11 09:35:00,30.88,31.05,30.81,31.02,55600.0,17.7102,17.8077,17.67,17.7905,55600.0
2008-01-11 09:40:00,31.0,31.09,30.99,31.09,43800.0,17.779,17.8306,17.7733,17.8306,43800.0
2008-01-11 09:45:00,31.09,31.09,31.03,31.08,32600.0,17.8306,17.8306,17.7962,17.8249,32600.0
2008-01-11 09:50:00,31.09,31.11,30.95,31.01,36800.0,17.8306,17.8421,17.7503,17.7847,36800.0
2008-01-11 09:55:00,31.04,31.08,30.98,30.98,34800.0,17.8019,17.8249,17.7675,17.7675,34800.0
2008-01-11 10:00:00,30.97,30.99,30.9,30.95,52000.0,17.7618,17.7733,17.7216,17.7503,52000.0
2008-01-11 10:05:00,30.93,31.0,30.86,30.98,24000.0,17.7388,17.779,17.6987,17.7675,24000.0
2008-01-11 10:10:00,30.98,31.18,30.98,31.18,23600.0,17.7675,17.8822,17.7675,17.8822,23600.0
2008-01-11 10:15:00,31.17,31.21,31.15,31.16,15800.0,17.8765,17.8994,17.865,17.8707,15800.0
2008-01-11 10:20:00,31.17,31.3,31.17,31.3,32200.0,17.8765,17.951,17.8765,17.951,32200.0
2008-01-11 10:25:00,31.32,31.37,31.32,31.35,118000.0,17.9625,17.9912,17.9625,17.9797,118000.0
2008-01-11 10:30:00,31.35,31.36,31.21,31.26,26800.0,17.9797,17.9855,17.8994,17.9281,26800.0
2008-01-11 10:35:00,31.24,31.39,31.24,31.36,22600.0,17.9166,18.0027,17.9166,17.9855,22600.0
2008-01-11 10:40:00,31.35,31.44,31.35,31.42,34000.0,17.9797,18.0313,17.9797,18.0199,34000.0
2008-01-11 10:45:00,31.43,31.45,31.38,31.42,28000.0,18.0256,18.0371,17.9969,18.0199,28000.0
2008-01-11 10:50:00,31.42,31.44,31.36,31.36,23800.0,18.0199,18.0313,17.9855,17.9855,23800.0
2008-01-11 10:55:00,31.36,31.42,31.36,31.39,27400.0,17.9855,18.0199,17.9855,18.0027,27400.0
2008-01-11 11:00:00,31.4,31.4,31.35,31.36,47400.0,18.0084,18.0084,17.9797,17.9855,47400.0
2008-01-11 11:05:00,31.36,31.37,31.34,31.36,19400.0,17.9855,17.9912,17.974,17.9855,19400.0
2008-01-11 11:10:00,31.36,31.43,31.36,31.42,27400.0,17.9855,18.0256,17.9855,18.0199,27400.0
2008-01-11 11:15:00,31.44,31.45,31.36,31.36,18600.0,18.0313,18.0371,17.9855,17.9855,18600.0
2008-01-11 11:20:00,31.36,31.41,31.36,31.4,23400.0,17.9855,18.0141,17.9855,18.0084,23400.0
2008-01-11 11:25:00,31.36,31.38,31.32,31.36,20600.0,17.9855,17.9969,17.9625,17.9855,20600.0
2008-01-11 11:30:00,31.36,31.47,31.35,31.42,43200.0,17.9855,18.0485,17.9797,18.0199,43200.0
2008-01-11 11:35:00,31.43,31.43,31.41,31.42,17800.0,18.0256,18.0256,18.0141,18.0199,17800.0
2008-01-11 11:40:00,31.41,31.42,31.36,31.41,42800.0,18.0141,18.0199,17.9855,18.0141,42800.0
2008-01-11 11:45:00,31.41,31.43,31.38,31.39,27800.0,18.0141,18.0256,17.9969,18.0027,27800.0
2008-01-11 11:50:00,31.42,31.45,31.4,31.4,26400.0,18.0199,18.0371,18.0084,18.0084,26400.0
2008-01-11 11:55:00,31.4,31.43,31.39,31.4,22600.0,18.0084,18.0256,18.0027,18.0084,22600.0
2008-01-11 12:00:00,31.4,31.45,31.38,31.45,28600.0,18.0084,18.0371,17.9969,18.0371,28600.0
2008-01-11 12:05:00,31.43,31.43,31.4,31.41,13400.0,18.0256,18.0256,18.0084,18.0141,13400.0
2008-01-11 12:10:00,31.4,31.41,31.39,31.4,10800.0,18.0084,18.0141,18.0027,18.0084,10800.0
2008-01-11 12:15:00,31.4,31.46,31.37,31.38,24000.0,18.0084,18.0428,17.9912,17.9969,24000.0
2008-01-11 12:20:00,31.36,31.37,31.3,31.32,25800.0,17.9855,17.9912,17.951,17.9625,25800.0
2008-01-11 12:25:00,31.32,31.41,31.32,31.4,12000.0,17.9625,18.0141,17.9625,18.0084,12000.0
2008-01-11 12:30:00,31.4,31.41,31.33,31.33,27000.0,18.0084,18.0141,17.9682,17.9682,27000.0
2008-01-11 12:35:00,31.33,31.4,31.33,31.38,33600.0,17.9682,18.0084,17.9682,17.9969,33600.0
2008-01-11 12:40:00,31.38,31.41,31.38,31.4,24200.0,17.9969,18.0141,17.9969,18.0084,24200.0
2008-01-11 12:45:00,31.4,31.48,31.39,31.45,44400.0,18.0084,18.0543,18.0027,18.0371,44400.0
2008-01-11 12:50:00,31.45,31.48,31.4,31.43,22400.0,18.0371,18.0543,18.0084,18.0256,22400.0
2008-01-11 12:55:00,31.43,31.5,31.43,31.5,14400.0,18.0256,18.0657,18.0256,18.0657,14400.0
2008-01-11 13:00:00,31.49,31.5,31.41,31.42,14200.0,18.06,18.0657,18.0141,18.0199,14200.0
2008-01-11 13:05:00,31.41,31.43,31.4,31.43,17400.0,18.0141,18.0256,18.0084,18.0256,17400.0
2008-01-11 13:10:00,31.41,31.43,31.38,31.38,21800.0,18.0141,18.0256,17.9969,17.9969,21800.0
2008-01-11 13:15:00,31.4,31.4,31.31,31.33,26600.0,18.0084,18.0084,17.9568,17.9682,26600.0
2008-01-11 13:20:00,31.32,31.36,31.3,31.35,14800.0,17.9625,17.9855,17.951,17.9797,14800.0
2008-01-11 13:25:00,31.38,31.42,31.38,31.38,12000.0,17.9969,18.0199,17.9969,17.9969,12000.0
2008-01-11 13:30:00,31.38,31.38,31.33,31.33,10200.0,17.9969,17.9969,17.9682,17.9682,10200.0
2008-01-11 13:35:00,31.33,31.35,31.3,31.31,18800.0,17.9682,17.9797,17.951,17.9568,18800.0
2008-01-11 13:40:00,31.35,31.4,31.31,31.32,93600.0,17.9797,18.0084,17.9568,17.9625,93600.0
2008-01-11 13:45:00,31.31,31.31,31.2,31.24,38000.0,17.9568,17.9568,17.8937,17.9166,38000.0
2008-01-11 13:50:00,31.23,31.35,31.23,31.35,50400.0,17.9109,17.9797,17.9109,17.9797,50400.0
2008-01-11 13:55:00,31.34,31.35,31.27,31.29,53000.0,17.974,17.9797,17.9338,17.9453,53000.0
2008-01-11 14:00:00,31.29,31.32,31.26,31.29,29800.0,17.9453,17.9625,17.9281,17.9453,29800.0
2008-01-11 14:05:00,31.29,31.36,31.28,31.36,20400.0,17.9453,17.9855,17.9396,17.9855,20400.0
2008-01-11 14:10:00,31.36,31.36,31.32,31.35,26400.0,17.9855,17.9855,17.9625,17.9797,26400.0
2008-01-11 14:15:00,31.33,31.43,31.33,31.4,28000.0,17.9682,18.0256,17.9682,18.0084,28000.0
2008-01-11 14:20:00,31.38,31.41,31.36,31.38,14200.0,17.9969,18.0141,17.9855,17.9969,14200.0
2008-01-11 14:25:00,31.38,31.4,31.36,31.38,16400.0,17.9969,18.0084,17.9855,17.9969,16400.0
2008-01-11 14:30:00,31.38,31.42,31.36,31.41,20000.0,17.9969,18.0199,17.9855,18.0141,20000.0
2008-01-11 14:35:00,31.39,31.43,31.37,31.42,23400.0,18.0027,18.0256,17.9912,18.0199,23400.0
2008-01-11 14:40:00,31.41,31.42,31.39,31.41,16600.0,18.0141,18.0199,18.0027,18.0141,16600.0
2008-01-11 14:45:00,31.41,31.44,31.36,31.36,15800.0,18.0141,18.0313,17.9855,17.9855,15800.0
2008-01-11 14:50:00,31.36,31.39,31.33,31.36,28000.0,17.9855,18.0027,17.9682,17.9855,28000.0
2008-01-11 14:55:00,31.36,31.36,31.28,31.36,22400.0,17.9855,17.9855,17.9396,17.9855,22400.0
2008-01-11 15:00:00,31.35,31.36,31.28,31.29,26200.0,17.9797,17.9855,17.9396,17.9453,26200.0
2008-01-11 15:05:00,31.31,31.34,31.24,31.27,31000.0,17.9568,17.974,17.9166,17.9338,31000.0
2008-01-11 15:10:00,31.27,31.29,31.2,31.25,22200.0,17.9338,17.9453,17.8937,17.9224,22200.0
2008-01-11 15:15:00,31.25,31.29,31.24,31.25,30400.0,17.9224,17.9453,17.9166,17.9224,30400.0
2008-01-11 15:20:00,31.24,31.25,31.19,31.21,39600.0,17.9166,17.9224,17.888,17.8994,39600.0
2008-01-11 15:25:00,31.21,31.27,31.21,31.24,58000.0,17.8994,17.9338,17.8994,17.9166,58000.0
2008-01-11 15:30:00,31.24,31.27,31.2,31.25,65000.0,17.9166,17.9338,17.8937,17.9224,65000.0
2008-01-11 15:35:00,31.27,31.36,31.23,31.36,41400.0,17.9338,17.9855,17.9109,17.9855,41400.0
2008-01-11 15:40:00,31.36,31.4,31.33,31.39,70200.0,17.9855,18.0084,17.9682,18.0027,70200.0
2008-01-11 15:45:00,31.39,31.39,31.34,31.39,67400.0,18.0027,18.0027,17.974,18.0027,67400.0
2008-01-11 15:50:00,31.39,31.45,31.37,31.39,50600.0,18.0027,18.0371,17.9912,18.0027,50600.0
2008-01-11 15:55:00,31.41,31.41,31.31,31.32,71400.0,18.0141,18.0141,17.9568,17.9625,71400.0
2008-01-14 09:30:00,31.48,31.5,31.39,31.44,33600.0,18.0543,18.0657,18.0027,18.0313,33600.0
2008-01-14 09:35:00,31.46,31.5,31.38,31.4,12800.0,18.0428,18.0657,17.9969,18.0084,12800.0
2008-01-14 09:40:00,31.38,31.38,31.19,31.25,19800.0,17.9969,17.9969,17.888,17.9224,19800.0
2008-01-14 09:45:00,31.24,31.3,31.21,31.3,17800.0,17.9166,17.951,17.8994,17.951,17800.0
2008-01-14 09:50:00,31.28,31.31,31.22,31.22,21200.0,17.9396,17.9568,17.9052,17.9052,21200.0
2008-01-14 09:55:00,31.22,31.3,31.22,31.23,18400.0,17.9052,17.951,17.9052,17.9109,18400.0
2008-01-14 10:00:00,31.23,31.28,31.17,31.28,31200.0,17.9109,17.9396,17.8765,17.9396,31200.0
2008-01-14 10:05:00,31.28,31.29,31.25,31.29,9800.0,17.9396,17.9453,17.9224,17.9453,9800.0
2008-01-14 10:10:00,31.29,31.33,31.26,31.31,18000.0,17.9453,17.9682,17.9281,17.9568,18000.0
2008-01-14 10:15:00,31.31,31.33,31.27,31.32,13200.0,17.9568,17.9682,17.9338,17.9625,13200.0
2008-01-14 10:20:00,31.33,31.33,31.29,31.3,11800.0,17.9682,17.9682,17.9453,17.951,11800.0
2008-01-14 10:25:00,31.29,31.31,31.26,31.29,25400.0,17.9453,17.9568,17.9281,17.9453,25400.0
2008-01-14 10:30:00,31.28,31.33,31.24,31.26,38200.0,17.9396,17.9682,17.9166,17.9281,38200.0
2008-01-14 10:35:00,31.25,31.25,31.18,31.23,33200.0,17.9224,17.9224,17.8822,17.9109,33200.0
2008-01-14 10:40:00,31.24,31.29,31.21,31.25,40400.0,17.9166,17.9453,17.8994,17.9224,40400.0
2008-01-14 10:45:00,31.25,31.27,31.23,31.23,16600.0,17.9224,17.9338,17.9109,17.9109,16600.0
2008-01-14 10:50:00,31.23,31.25,31.21,31.23,33200.0,17.9109,17.9224,17.8994,17.9109,33200.0
2008-01-14 10:55:00,31.23,31.26,31.21,31.26,29800.0,17.9109,17.9281,17.8994,17.9281,29800.0
2008-01-14 11:00:00,31.26,31.31,31.22,31.23,26200.0,17.9281,17.9568,17.9052,17.9109,26200.0
2008-01-14 11:05:00,31.22,31.24,31.22,31.23,41200.0,17.9052,17.9166,17.9052,17.9109,41200.0
2008-01-14 11:10:00,31.23,31.3,31.22,31.29,34400.0,17.9109,17.951,17.9052,17.9453,34400.0
2008-01-14 11:15:00,31.29,31.29,31.21,31.23,29800.0,17.9453,17.9453,17.8994,17.9109,29800.0
2008-01-14 11:20:00,31.23,31.23,31.18,31.18,17400.0,17.9109,17.9109,17.8822,17.8822,17400.0
2008-01-14 11:25:00,31.18,31.24,31.18,31.23,10200.0,17.8822,17.9166,17.8822,17.9109,10200.0
2008-01-14 11:30:00,31.23,31.24,31.19,31.23,12400.0,17.9109,17.9166,17.888,17.9109,12400.0
2008-01-14 11:35:00,31.22,31.25,31.21,31.23,12600.0,17.9052,17.9224,17.8994,17.9109,12600.0
2008-01-14 11:40:00,31.24,31.29,31.23,31.26,11400.0,17.9166,17.9453,17.9109,17.9281,11400.0
2008-01-14 11:45:00,31.27,31.29,31.21,31.24,13800.0,17.9338,17.9453,17.8994,17.9166,13800.0
2008-01-14 11:50:00,31.25,31.31,31.25,31.25,15000.0,17.9224,17.9568,17.9224,17.9224,15000.0
2008-01-14 11:55:00,31.25,31.26,31.22,31.22,8800.0,17.9224,17.9281,17.9052,17.9052,8800.0
2008-01-14 12:00:00,31.19,31.21,31.17,31.18,10000.0,17.888,17.8994,17.8765,17.8822,10000.0
2008-01-14 12:05:00,31.19,31.19,31.18,31.19,6000.0,17.888,17.888,17.8822,17.888,6000.0
2008-01-14 12:10:00,31.18,31.22,31.18,31.21,11200.0,17.8822,17.9052,17.8822,17.8994,11200.0
2008-01-14 12:15:00,31.2,31.23,31.18,31.21,14800.0,17.8937,17.9109,17.8822,17.8994,14800.0
2008-01-14 12:20:00,31.21,31.21,31.17,31.18,17000.0,17.8994,17.8994,17.8765,17.8822,17000.0
2008-01-14 12:25:00,31.17,31.19,31.17,31.18,29400.0,17.8765,17.888,17.8765,17.8822,29400.0
2008-01-14 12:30:00,31.17,31.18,31.14,31.18,25200.0,17.8765,17.8822,17.8593,17.8822,25200.0
2008-01-14 12:35:00,31.18,31.21,31.17,31.2,13200.0,17.8822,17.8994,17.8765,17.8937,13200.0
2008-01-14 12:40:00,31.2,31.2,31.18,31.2,10600.0,17.8937,17.8937,17.8822,17.8937,10600.0
2008-01-14 12:45:00,31.2,31.24,31.2,31.23,8800.0,17.8937,17.9166,17.8937,17.9109,8800.0
2008-01-14 12:50:00,31.22,31.25,31.21,31.24,8400.0,17.9052,17.9224,17.8994,17.9166,8400.0
2008-01-14 12:55:00,31.24,31.25,31.23,31.25,6800.0,17.9166,17.9224,17.9109,17.9224,6800.0
2008-01-14 13:00:00,31.25,31.25,31.24,31.25,12400.0,17.9224,17.9224,17.9166,17.9224,12400.0
2008-01-14 13:05:00,31.25,31.27,31.24,31.27,10400.0,17.9224,17.9338,17.9166,17.9338,10400.0
2008-01-14 13:10:00,31.26,31.26,31.18,31.18,7200.0,17.9281,17.9281,17.8822,17.8822,7200.0
2008-01-14 13:15:00,31.19,31.21,31.17,31.18,8800.0,17.888,17.8994,17.8765,17.8822,8800.0
2008-01-14 13:20:00,31.18,31.22,31.18,31.21,6600.0,17.8822,17.9052,17.8822,17.8994,6600.0
2008-01-14 13:25:00,31.21,31.23,31.16,31.16,17400.0,17.8994,17.9109,17.8707,17.8707,17400.0
2008-01-14 13:30:00,31.15,31.2,31.14,31.19,12200.0,17.865,17.8937,17.8593,17.888,12200.0
2008-01-14 13:35:00,31.2,31.23,31.18,31.22,9200.0,17.8937,17.9109,17.8822,17.9052,9200.0
2008-01-14 13:40:00,31.22,31.24,31.21,31.21,18200.0,17.9052,17.9166,17.8994,17.8994,18200.0
2008-01-14 13:45:00,31.22,31.25,31.21,31.23,10400.0,17.9052,17.9224,17.8994,17.9109,10400.0
2008-01-14 13:50:00,31.23,31.24,31.2,31.22,14400.0,17.9109,17.9166,17.8937,17.9052,14400.0
2008-01-14 13:55:00,31.23,31.25,31.22,31.24,15000.0,17.9109,17.9224,17.9052,17.9166,15000.0
2008-01-14 14:00:00,31.24,31.25,31.16,31.24,50200.0,17.9166,17.9224,17.8707,17.9166,50200.0
2008-01-14 14:05:00,31.25,31.25,31.23,31.24,9000.0,17.9224,17.9224,17.9109,17.9166,9000.0
2008-01-14 14:10:00,31.24,31.25,31.2,31.2,14800.0,17.9166,17.9224,17.8937,17.8937,14800.0
2008-01-14 14:15:00,31.21,31.21,31.18,31.18,24000.0,17.8994,17.8994,17.8822,17.8822,24000.0
2008-01-14 14:20:00,31.18,31.19,31.16,31.16,15000.0,17.8822,17.888,17.8707,17.8707,15000.0
2008-01-14 14:25:00,31.15,31.19,31.15,31.17,21000.0,17.865,17.888,17.865,17.8765,21000.0
2008-01-14 14:30:00,31.16,31.22,31.16,31.19,34800.0,17.8707,17.9052,17.8707,17.888,34800.0
2008-01-14 14:35:00,31.18,31.27,31.18,31.26,21200.0,17.8822,17.9338,17.8822,17.9281,21200.0
2008-01-14 14:40:00,31.25,31.26,31.17,31.22,23800.0,17.9224,17.9281,17.8765,17.9052,23800.0
2008-01-14 14:45:00,31.21,31.23,31.19,31.21,13800.0,17.8994,17.9109,17.888,17.8994,13800.0
2008-01-14 14:50:00,31.2,31.22,31.17,31.18,18000.0,17.8937,17.9052,17.8765,17.8822,18000.0
2008-01-14 14:55:00,31.19,31.23,31.18,31.23,16200.0,17.888,17.9109,17.8822,17.9109,16200.0
2008-01-14 15:00:00,31.24,31.25,31.18,31.18,50200.0,17.9166,17.9224,17.8822,17.8822,50200.0
2008-01-14 15:05:00,31.18,31.23,31.18,31.18,14400.0,17.8822,17.9109,17.8822,17.8822,14400.0
2008-01-14 15:10:00,31.18,31.2,31.18,31.18,42400.0,17.8822,17.8937,17.8822,17.8822,42400.0
2008-01-14 15:15:00,31.18,31.21,31.18,31.19,37600.0,17.8822,17.8994,17.8822,17.888,37600.0
2008-01-14 15:20:00,31.19,31.22,31.18,31.2,40200.0,17.888,17.9052,17.8822,17.8937,40200.0
2008-01-14 15:25:00,31.21,31.22,31.17,31.18,26600.0,17.8994,17.9052,17.8765,17.8822,26600.0
2008-01-14 15:30:00,31.2,31.23,31.17,31.22,28800.0,17.8937,17.9109,17.8765,17.9052,28800.0
2008-01-14 15:35:00,31.21,31.22,31.18,31.22,25400.0,17.8994,17.9052,17.8822,17.9052,25400.0
2008-01-14 15:40:00,31.22,31.27,31.18,31.25,43200.0,17.9052,17.9338,17.8822,17.9224,43200.0
2008-01-14 15:45:00,31.27,31.27,31.21,31.22,30000.0,17.9338,17.9338,17.8994,17.9052,30000.0
2008-01-14 15:50:00,31.22,31.24,31.21,31.22,34000.0,17.9052,17.9166,17.8994,17.9052,34000.0
2008-01-14 15:55:00,31.22,31.23,31.19,31.22,45000.0,17.9052,17.9109,17.888,17.9052,45000.0
2008-01-15 09:30:00,30.97,31.27,30.89,31.22,50000.0,17.7618,17.9338,17.7159,17.9052,50000.0
2008-01-15 09:35:00,31.23,31.27,31.0,31.09,67800.0,17.9109,17.9338,17.779,17.8306,67800.0
2008-01-15 09:40:00,31.1,31.1,30.98,31.0,42600.0,17.8363,17.8363,17.7675,17.779,42600.0
2008-01-15 09:45:00,31.0,31.15,31.0,31.15,188000.0,17.779,17.865,17.779,17.865,188000.0
2008-01-15 09:50:00,31.15,31.21,31.13,31.17,59400.0,17.865,17.8994,17.8535,17.8765,59400.0
2008-01-15 09:55:00,31.15,31.24,31.14,31.23,60800.0,17.865,17.9166,17.8593,17.9109,60800.0
2008-01-15 10:00:00,31.23,31.23,31.05,31.08,62800.0,17.9109,17.9109,17.8077,17.8249,62800.0
2008-01-15 10:05:00,31.08,31.11,31.0,31.03,52000.0,17.8249,17.8421,17.779,17.7962,52000.0
2008-01-15 10:10:00,31.03,31.11,31.03,31.06,44400.0,17.7962,17.8421,17.7962,17.8134,44400.0
2008-01-15 10:15:00,31.06,31.11,31.05,31.05,58800.0,17.8134,17.8421,17.8077,17.8077,58800.0
2008-01-15 10:20:00,31.05,31.06,31.02,31.04,28800.0,17.8077,17.8134,17.7905,17.8019,28800.0
2008-01-15 10:25:00,31.03,31.06,31.0,31.03,31400.0,17.7962,17.8134,17.779,17.7962,31400.0
2008-01-15 10:30:00,31.03,31.06,31.0,31.0,31600.0,17.7962,17.8134,17.779,17.779,31600.0
2008-01-15 10:35:00,31.02,31.05,31.0,31.04,25200.0,17.7905,17.8077,17.779,17.8019,25200.0
2008-01-15 10:40:00,31.04,31.05,31.0,31.0,45400.0,17.8019,17.8077,17.779,17.779,45400.0
2008-01-15 10:45:00,31.0,31.01,30.93,30.97,42000.0,17.779,17.7847,17.7388,17.7618,42000.0
2008-01-15 10:50:00,30.97,31.0,30.93,30.98,30200.0,17.7618,17.779,17.7388,17.7675,30200.0
2008-01-15 10:55:00,30.98,31.0,30.96,30.96,22200.0,17.7675,17.779,17.756,17.756,22200.0
2008-01-15 11:00:00,30.95,30.98,30.93,30.98,15400.0,17.7503,17.7675,17.7388,17.7675,15400.0
2008-01-15 11:05:00,30.98,30.99,30.94,30.94,24600.0,17.7675,17.7733,17.7446,17.7446,24600.0
2008-01-15 11:10:00,30.96,30.98,30.92,30.92,27800.0,17.756,17.7675,17.7331,17.7331,27800.0
2008-01-15 11:15:00,30.92,30.92,30.88,30.9,24200.0,17.7331,17.7331,17.7102,17.7216,24200.0
2008-01-15 11:20:00,30.9,30.92,30.88,30.89,56200.0,17.7216,17.7331,17.7102,17.7159,56200.0
2008-01-15 11:25:00,30.88,30.9,30.86,30.86,17000.0,17.7102,17.7216,17.6987,17.6987,17000.0
2008-01-15 11:30:00,30.86,30.86,30.8,30.83,22200.0,17.6987,17.6987,17.6643,17.6815,22200.0
2008-01-15 11:35:00,30.83,30.85,30.79,30.8,24600.0,17.6815,17.693,17.6585,17.6643,24600.0
2008-01-15 11:40:00,30.79,30.81,30.75,30.76,23200.0,17.6585,17.67,17.6356,17.6413,23200.0
2008-01-15 11:45:00,30.77,30.79,30.73,30.75,26000.0,17.6471,17.6585,17.6241,17.6356,26000.0
2008-01-15 11:50:00,30.75,30.81,30.75,30.79,23600.0,17.6356,17.67,17.6356,17.6585,23600.0
2008-01-15 11:55:00,30.79,30.85,30.78,30.85,18400.0,17.6585,17.693,17.6528,17.693,18400.0
2008-01-15 12:00:00,30.85,30.86,30.8,30.85,46200.0,17.693,17.6987,17.6643,17.693,46200.0
2008-01-15 12:05:00,30.85,30.88,30.84,30.87,19400.0,17.693,17.7102,17.6872,17.7044,19400.0
2008-01-15 12:10:00,30.86,30.88,30.82,30.83,58200.0,17.6987,17.7102,17.6758,17.6815,58200.0
2008-01-15 12:15:00,30.83,30.85,30.81,30.82,18800.0,17.6815,17.693,17.67,17.6758,18800.0
2008-01-15 12:20:00,30.82,30.87,30.8,30.86,27800.0,17.6758,17.7044,17.6643,17.6987,27800.0
2008-01-15 12:25:00,30.86,30.92,30.85,30.9,27400.0,17.6987,17.7331,17.693,17.7216,27400.0
2008-01-15 12:30:00,30.89,30.91,30.84,30.86,26400.0,17.7159,17.7274,17.6872,17.6987,26400.0
2008-01-15 12:35:00,30.86,30.9,30.86,30.88,31200.0,17.6987,17.7216,17.6987,17.7102,31200.0
2008-01-15 12:40:00,30.88,30.93,30.88,30.89,13400.0,17.7102,17.7388,17.7102,17.7159,13400.0
2008-01-15 12:45:00,30.88,30.96,30.87,30.95,19000.0,17.7102,17.756,17.7044,17.7503,19000.0
2008-01-15 12:50:00,30.95,30.97,30.93,30.95,12800.0,17.7503,17.7618,17.7388,17.7503,12800.0
2008-01-15 12:55:00,30.95,30.99,30.95,30.98,20000.0,17.7503,17.7733,17.7503,17.7675,20000.0
2008-01-15 13:00:00,30.99,31.04,30.94,31.02,17600.0,17.7733,17.8019,17.7446,17.7905,17600.0
2008-01-15 13:05:00,31.04,31.08,31.04,31.07,14600.0,17.8019,17.8249,17.8019,17.8191,14600.0
2008-01-15 13:10:00,31.08,31.11,31.06,31.08,16800.0,17.8249,17.8421,17.8134,17.8249,16800.0
2008-01-15 13:15:00,31.08,31.11,31.07,31.11,22000.0,17.8249,17.8421,17.8191,17.8421,22000.0
2008-01-15 13:20:00,31.1,31.1,31.03,31.05,19800.0,17.8363,17.8363,17.7962,17.8077,19800.0
2008-01-15 13:25:00,31.04,31.04,30.97,30.98,36200.0,17.8019,17.8019,17.7618,17.7675,36200.0
2008-01-15 13:30:00,30.97,31.0,30.96,31.0,20000.0,17.7618,17.779,17.756,17.779,20000.0
2008-01-15 13:35:00,31.0,31.02,30.99,30.99,44400.0,17.779,17.7905,17.7733,17.7733,44400.0
2008-01-15 13:40:00,31.0,31.02,30.99,30.99,57200.0,17.779,17.7905,17.7733,17.7733,57200.0
2008-01-15 13:45:00,30.99,30.99,30.93,30.94,26800.0,17.7733,17.7733,17.7388,17.7446,26800.0
2008-01-15 13:50:00,30.94,30.95,30.88,30.89,15400.0,17.7446,17.7503,17.7102,17.7159,15400.0
2008-01-15 13:55:00,30.89,30.99,30.89,30.98,22600.0,17.7159,17.7733,17.7159,17.7675,22600.0
2008-01-15 14:00:00,30.97,30.99,30.93,30.96,48400.0,17.7618,17.7733,17.7388,17.756,48400.0
2008-01-15 14:05:00,30.97,31.01,30.96,30.99,26600.0,17.7618,17.7847,17.756,17.7733,26600.0
2008-01-15 14:10:00,30.99,31.04,30.97,31.02,65200.0,17.7733,17.8019,17.7618,17.7905,65200.0
2008-01-15 14:15:00,31.0,31.0,30.97,31.0,56800.0,17.779,17.779,17.7618,17.779,56800.0
2008-01-15 14:20:00,31.0,31.03,30.96,30.99,31200.0,17.779,17.7962,17.756,17.7733,31200.0
2008-01-15 14:25:00,30.99,31.0,30.95,30.99,41800.0,17.7733,17.779,17.7503,17.7733,41800.0
2008-01-15 14:30:00,30.99,30.99,30.95,30.97,12000.0,17.7733,17.7733,17.7503,17.7618,12000.0
2008-01-15 14:35:00,30.97,30.98,30.93,30.97,50600.0,17.7618,17.7675,17.7388,17.7618,50600.0
2008-01-15 14:40:00,30.98,31.03,30.98,31.0,22000.0,17.7675,17.7962,17.7675,17.779,22000.0
2008-01-15 14:45:00,30.99,31.0,30.95,30.95,18600.0,17.7733,17.779,17.7503,17.7503,18600.0
2008-01-15 14:50:00,30.96,30.97,30.93,30.96,32000.0,17.756,17.7618,17.7388,17.756,32000.0
2008-01-15 14:55:00,30.96,30.98,30.93,30.95,43800.0,17.756,17.7675,17.7388,17.7503,43800.0
2008-01-15 15:00:00,30.96,30.96,30.86,30.86,37200.0,17.756,17.756,17.6987,17.6987,37200.0
2008-01-15 15:05:00,30.86,30.92,30.84,30.9,31200.0,17.6987,17.7331,17.6872,17.7216,31200.0
2008-01-15 15:10:00,30.9,30.9,30.84,30.89,35800.0,17.7216,17.7216,17.6872,17.7159,35800.0
2008-01-15 15:15:00,30.89,30.92,30.89,30.9,23400.0,17.7159,17.7331,17.7159,17.7216,23400.0
2008-01-15 15:20:00,30.9,30.96,30.89,30.96,29400.0,17.7216,17.756,17.7159,17.756,29400.0
2008-01-15 15:25:00,30.95,31.09,30.93,31.05,67800.0,17.7503,17.8306,17.7388,17.8077,67800.0
2008-01-15 15:30:00,31.04,31.06,31.0,31.06,32000.0,17.8019,17.8134,17.779,17.8134,32000.0
2008-01-15 15:35:00,31.06,31.1,30.99,30.99,40400.0,17.8134,17.8363,17.7733,17.7733,40400.0
2008-01-15 15:40:00,30.99,30.99,30.95,30.96,79800.0,17.7733,17.7733,17.7503,17.756,79800.0
2008-01-15 15:45:00,30.96,30.96,30.91,30.94,60800.0,17.756,17.756,17.7274,17.7446,60800.0
2008-01-15 15:50:00,30.95,30.95,30.91,30.93,56200.0,17.7503,17.7503,17.7274,17.7388,56200.0
2008-01-15 15:55:00,30.93,30.93,30.85,30.86,131200.0,17.7388,17.7388,17.693,17.6987,131200.0
2008-01-16 09:30:00,30.65,30.79,30.57,30.77,59800.0,17.5783,17.6585,17.5324,17.6471,59800.0
2008-01-16 09:35:00,30.77,30.79,30.66,30.77,38600.0,17.6471,17.6585,17.584,17.6471,38600.0
2008-01-16 09:40:00,30.82,30.99,30.81,30.93,29800.0,17.6758,17.7733,17.67,17.7388,29800.0
2008-01-16 09:45:00,30.92,30.99,30.92,30.95,23600.0,17.7331,17.7733,17.7331,17.7503,23600.0
2008-01-16 09:50:00,30.96,31.0,30.91,30.98,18800.0,17.756,17.779,17.7274,17.7675,18800.0
2008-01-16 09:55:00,31.0,31.01,30.82,30.84,27000.0,17.779,17.7847,17.6758,17.6872,27000.0
2008-01-16 10:00:00,30.84,30.96,30.83,30.9,80600.0,17.6872,17.756,17.6815,17.7216,80600.0
2008-01-16 10:05:00,30.91,30.97,30.87,30.92,31200.0,17.7274,17.7618,17.7044,17.7331,31200.0
2008-01-16 10:10:00,30.93,31.0,30.92,30.98,25600.0,17.7388,17.779,17.7331,17.7675,25600.0
2008-01-16 10:15:00,30.97,31.11,30.94,31.11,25600.0,17.7618,17.8421,17.7446,17.8421,25600.0
2008-01-16 10:20:00,31.1,31.2,31.1,31.2,28200.0,17.8363,17.8937,17.8363,17.8937,28200.0
2008-01-16 10:25:00,31.2,31.21,31.1,31.1,24200.0,17.8937,17.8994,17.8363,17.8363,24200.0
2008-01-16 10:30:00,31.13,31.24,31.11,31.23,102600.0,17.8535,17.9166,17.8421,17.9109,102600.0
2008-01-16 10:35:00,31.23,31.24,31.14,31.14,33800.0,17.9109,17.9166,17.8593,17.8593,33800.0
2008-01-16 10:40:00,31.11,31.13,31.06,31.08,36800.0,17.8421,17.8535,17.8134,17.8249,36800.0
2008-01-16 10:45:00,31.09,31.11,31.08,31.1,32600.0,17.8306,17.8421,17.8249,17.8363,32600.0
2008-01-16 10:50:00,31.1,31.1,30.99,31.0,75600.0,17.8363,17.8363,17.7733,17.779,75600.0
2008-01-16 10:55:00,31.0,31.1,31.0,31.06,45800.0,17.779,17.8363,17.779,17.8134,45800.0
2008-01-16 11:00:00,31.05,31.08,31.0,31.02,38400.0,17.8077,17.8249,17.779,17.7905,38400.0
2008-01-16 11:05:00,31.02,31.04,30.97,30.99,31800.0,17.7905,17.8019,17.7618,17.7733,31800.0
2008-01-16 11:10:00,31.0,31.07,31.0,31.07,25600.0,17.779,17.8191,17.779,17.8191,25600.0
2008-01-16 11:15:00,31.05,31.07,31.05,31.07,10600.0,17.8077,17.8191,17.8077,17.8191,10600.0
2008-01-16 11:20:00,31.06,31.07,31.03,31.04,30400.0,17.8134,17.8191,17.7962,17.8019,30400.0
2008-01-16 11:25:00,31.05,31.07,31.03,31.06,21600.0,17.8077,17.8191,17.7962,17.8134,21600.0
2008-01-16 11:30:00,31.07,31.08,31.04,31.08,18000.0,17.8191,17.8249,17.8019,17.8249,18000.0
2008-01-16 11:35:00,31.07,31.07,30.95,30.95,28800.0,17.8191,17.8191,17.7503,17.7503,28800.0
2008-01-16 11:40:00,30.93,30.93,30.81,30.82,19000.0,17.7388,17.7388,17.67,17.6758,19000.0
2008-01-16 11:45:00,30.82,30.84,30.72,30.75,30600.0,17.6758,17.6872,17.6184,17.6356,30600.0
2008-01-16 11:50:00,30.75,30.83,30.71,30.81,38000.0,17.6356,17.6815,17.6127,17.67,38000.0
2008-01-16 11:55:00,30.81,30.81,30.69,30.76,40000.0,17.67,17.67,17.6012,17.6413,40000.0
2008-01-16 12:00:00,30.78,30.8,30.75,30.75,27800.0,17.6528,17.6643,17.6356,17.6356,27800.0
2008-01-16 12:05:00,30.75,30.82,30.71,30.74,24600.0,17.6356,17.6758,17.6127,17.6299,24600.0
2008-01-16 12:10:00,30.75,30.78,30.73,30.78,12200.0,17.6356,17.6528,17.6241,17.6528,12200.0
2008-01-16 12:15:00,30.76,30.78,30.75,30.77,93400.0,17.6413,17.6528,17.6356,17.6471,93400.0
2008-01-16 12:20:00,30.75,30.75,30.68,30.7,15600.0,17.6356,17.6356,17.5955,17.6069,15600.0
2008-01-16 12:25:00,30.7,30.7,30.64,30.64,22200.0,17.6069,17.6069,17.5725,17.5725,22200.0
2008-01-16 12:30:00,30.64,30.73,30.64,30.73,29800.0,17.5725,17.6241,17.5725,17.6241,29800.0
2008-01-16 12:35:00,30.75,30.76,30.69,30.73,17000.0,17.6356,17.6413,17.6012,17.6241,17000.0
2008-01-16 12:40:00,30.73,30.8,30.72,30.8,26800.0,17.6241,17.6643,17.6184,17.6643,26800.0
2008-01-16 12:45:00,30.81,30.82,30.77,30.79,13600.0,17.67,17.6758,17.6471,17.6585,13600.0
2008-01-16 12:50:00,30.79,30.82,30.77,30.77,10000.0,17.6585,17.6758,17.6471,17.6471,10000.0
2008-01-16 12:55:00,30.77,30.82,30.75,30.82,11600.0,17.6471,17.6758,17.6356,17.6758,11600.0
2008-01-16 13:00:00,30.81,30.84,30.79,30.81,11600.0,17.67,17.6872,17.6585,17.67,11600.0
2008-01-16 13:05:00,30.81,30.84,30.77,30.8,19000.0,17.67,17.6872,17.6471,17.6643,19000.0
2008-01-16 13:10:00,30.81,30.86,30.8,30.86,20200.0,17.67,17.6987,17.6643,17.6987,20200.0
2008-01-16 13:15:00,30.85,30.86,30.8,30.85,28200.0,17.693,17.6987,17.6643,17.693,28200.0
2008-01-16 13:20:00,30.84,30.84,30.81,30.83,11800.0,17.6872,17.6872,17.67,17.6815,11800.0
2008-01-16 13:25:00,30.83,30.84,30.81,30.81,34400.0,17.6815,17.6872,17.67,17.67,34400.0
2008-01-16 13:30:00,30.8,30.81,30.67,30.67,74600.0,17.6643,17.67,17.5897,17.5897,74600.0
2008-01-16 13:35:00,30.69,30.75,30.64,30.65,56000.0,17.6012,17.6356,17.5725,17.5783,56000.0
2008-01-16 13:40:00,30.65,30.67,30.57,30.59,112200.0,17.5783,17.5897,17.5324,17.5438,112200.0
2008-01-16 13:45:00,30.59,30.61,30.52,30.55,41800.0,17.5438,17.5553,17.5037,17.5209,41800.0
2008-01-16 13:50:00,30.54,30.61,30.52,30.53,52200.0,17.5152,17.5553,17.5037,17.5094,52200.0
2008-01-16 13:55:00,30.53,30.57,30.53,30.55,19600.0,17.5094,17.5324,17.5094,17.5209,19600.0
2008-01-16 14:00:00,30.55,30.58,30.47,30.55,90600.0,17.5209,17.5381,17.475,17.5209,90600.0
2008-01-16 14:05:00,30.54,30.57,30.52,30.55,171400.0,17.5152,17.5324,17.5037,17.5209,171400.0
2008-01-16 14:10:00,30.54,30.58,30.5,30.54,52200.0,17.5152,17.5381,17.4922,17.5152,52200.0
2008-01-16 14:15:00,30.53,30.56,30.46,30.49,66400.0,17.5094,17.5266,17.4693,17.4865,66400.0
2008-01-16 14:20:00,30.49,30.54,30.47,30.5,167000.0,17.4865,17.5152,17.475,17.4922,167000.0
2008-01-16 14:25:00,30.5,30.56,30.46,30.53,99200.0,17.4922,17.5266,17.4693,17.5094,99200.0
2008-01-16 14:30:00,30.53,30.63,30.52,30.61,109000.0,17.5094,17.5668,17.5037,17.5553,109000.0
2008-01-16 14:35:00,30.61,30.61,30.5,30.51,211600.0,17.5553,17.5553,17.4922,17.498,211600.0
2008-01-16 14:40:00,30.52,30.54,30.43,30.5,275200.0,17.5037,17.5152,17.4521,17.4922,275200.0
2008-01-16 14:45:00,30.5,30.54,30.45,30.48,68800.0,17.4922,17.5152,17.4636,17.4808,68800.0
2008-01-16 14:50:00,30.46,30.46,30.32,30.39,273600.0,17.4693,17.4693,17.389,17.4291,273600.0
2008-01-16 14:55:00,30.4,30.47,30.34,30.44,59400.0,17.4349,17.475,17.4005,17.4578,59400.0
2008-01-16 15:00:00,30.43,30.5,30.41,30.47,48600.0,17.4521,17.4922,17.4406,17.475,48600.0
2008-01-16 15:05:00,30.47,30.49,30.36,30.38,87200.0,17.475,17.4865,17.4119,17.4234,87200.0
2008-01-16 15:10:00,30.4,30.43,30.36,30.41,76000.0,17.4349,17.4521,17.4119,17.4406,76000.0
2008-01-16 15:15:00,30.41,30.45,30.36,30.39,285400.0,17.4406,17.4636,17.4119,17.4291,285400.0
2008-01-16 15:20:00,30.4,30.4,30.26,30.28,151800.0,17.4349,17.4349,17.3546,17.3661,151800.0
2008-01-16 15:25:00,30.28,30.39,30.25,30.39,116200.0,17.3661,17.4291,17.3488,17.4291,116200.0
2008-01-16 15:30:00,30.39,30.55,30.39,30.55,109800.0,17.4291,17.5209,17.4291,17.5209,109800.0
2008-01-16 15:35:00,30.55,30.55,30.48,30.48,114200.0,17.5209,17.5209,17.4808,17.4808,114200.0
2008-01-16 15:40:00,30.49,30.53,30.43,30.45,75400.0,17.4865,17.5094,17.4521,17.4636,75400.0
2008-01-16 15:45:00,30.44,30.46,30.28,30.29,72000.0,17.4578,17.4693,17.3661,17.3718,72000.0
2008-01-16 15:50:00,30.29,30.3,30.24,30.24,99000.0,17.3718,17.3775,17.3431,17.3431,99000.0
2008-01-16 15:55:00,30.24,30.25,30.21,30.23,98800.0,17.3431,17.3488,17.3259,17.3374,98800.0
2008-01-17 09:30:00,30.64,30.64,29.92,29.92,95200.0,17.5725,17.5725,17.1596,17.1596,95200.0
2008-01-17 09:35:00,30.0,30.08,29.9,30.04,85600.0,17.2055,17.2514,17.1481,17.2284,85600.0
2008-01-17 09:40:00,30.04,30.07,29.95,29.96,74200.0,17.2284,17.2456,17.1768,17.1825,74200.0
2008-01-17 09:45:00,29.94,30.0,29.89,29.91,58200.0,17.1711,17.2055,17.1424,17.1539,58200.0
2008-01-17 09:50:00,29.92,29.95,29.89,29.94,105800.0,17.1596,17.1768,17.1424,17.1711,105800.0
2008-01-17 09:55:00,29.94,30.0,29.93,29.99,40800.0,17.1711,17.2055,17.1653,17.1997,40800.0
2008-01-17 10:00:00,29.98,29.98,29.86,29.89,92400.0,17.194,17.194,17.1252,17.1424,92400.0
2008-01-17 10:05:00,29.89,30.02,29.88,29.99,103000.0,17.1424,17.2169,17.1366,17.1997,103000.0
2008-01-17 10:10:00,30.0,30.01,29.95,30.0,85000.0,17.2055,17.2112,17.1768,17.2055,85000.0
2008-01-17 10:15:00,29.98,30.02,29.95,29.97,59000.0,17.194,17.2169,17.1768,17.1883,59000.0
2008-01-17 10:20:00,29.96,30.02,29.93,29.96,101200.0,17.1825,17.2169,17.1653,17.1825,101200.0
2008-01-17 10:25:00,29.96,29.97,29.91,29.93,48400.0,17.1825,17.1883,17.1539,17.1653,48400.0
2008-01-17 10:30:00,29.95,29.99,29.88,29.96,48200.0,17.1768,17.1997,17.1366,17.1825,48200.0
2008-01-17 10:35:00,29.98,30.07,29.97,30.03,64800.0,17.194,17.2456,17.1883,17.2227,64800.0
2008-01-17 10:40:00,30.03,30.06,29.98,30.02,54000.0,17.2227,17.2399,17.194,17.2169,54000.0
2008-01-17 10:45:00,30.02,30.04,30.0,30.04,50200.0,17.2169,17.2284,17.2055,17.2284,50200.0
2008-01-17 10:50:00,30.05,30.07,29.96,30.05,82600.0,17.2341,17.2456,17.1825,17.2341,82600.0
2008-01-17 10:55:00,30.04,30.07,29.95,29.95,54000.0,17.2284,17.2456,17.1768,17.1768,54000.0
2008-01-17 11:00:00,29.97,30.0,29.93,29.93,41000.0,17.1883,17.2055,17.1653,17.1653,41000.0
2008-01-17 11:05:00,29.95,29.96,29.87,29.93,80000.0,17.1768,17.1825,17.1309,17.1653,80000.0
2008-01-17 11:10:00,29.93,29.97,29.9,29.96,42800.0,17.1653,17.1883,17.1481,17.1825,42800.0
2008-01-17 11:15:00,29.96,29.96,29.91,29.93,34800.0,17.1825,17.1825,17.1539,17.1653,34800.0
2008-01-17 11:20:00,29.93,29.97,29.93,29.93,45600.0,17.1653,17.1883,17.1653,17.1653,45600.0
2008-01-17 11:25:00,29.93,29.97,29.92,29.93,38200.0,17.1653,17.1883,17.1596,17.1653,38200.0
2008-01-17 11:30:00,29.93,29.95,29.9,29.93,61000.0,17.1653,17.1768,17.1481,17.1653,61000.0
2008-01-17 11:35:00,29.93,29.94,29.88,29.88,51600.0,17.1653,17.1711,17.1366,17.1366,51600.0
2008-01-17 11:40:00,29.88,29.93,29.87,29.91,46400.0,17.1366,17.1653,17.1309,17.1539,46400.0
2008-01-17 11:45:00,29.91,29.94,29.9,29.91,42400.0,17.1539,17.1711,17.1481,17.1539,42400.0
2008-01-17 11:50:00,29.92,29.93,29.88,29.92,63600.0,17.1596,17.1653,17.1366,17.1596,63600.0
2008-01-17 11:55:00,29.92,29.93,29.88,29.89,115600.0,17.1596,17.1653,17.1366,17.1424,115600.0
2008-01-17 12:00:00,29.89,29.92,29.86,29.9,91800.0,17.1424,17.1596,17.1252,17.1481,91800.0
2008-01-17 12:05:00,29.9,29.91,29.88,29.88,37000.0,17.1481,17.1539,17.1366,17.1366,37000.0
2008-01-17 12:10:00,29.88,29.99,29.88,29.99,70600.0,17.1366,17.1997,17.1366,17.1997,70600.0
2008-01-17 12:15:00,29.99,29.99,29.85,29.88,48600.0,17.1997,17.1997,17.1194,17.1366,48600.0
2008-01-17 12:20:00,29.88,29.91,29.87,29.9,26200.0,17.1366,17.1539,17.1309,17.1481,26200.0
2008-01-17 12:25:00,29.89,29.93,29.87,29.93,38600.0,17.1424,17.1653,17.1309,17.1653,38600.0
2008-01-17 12:30:00,29.92,29.96,29.9,29.96,67200.0,17.1596,17.1825,17.1481,17.1825,67200.0
2008-01-17 12:35:00,29.95,29.97,29.9,29.91,65200.0,17.1768,17.1883,17.1481,17.1539,65200.0
2008-01-17 12:40:00,29.91,29.96,29.88,29.94,45800.0,17.1539,17.1825,17.1366,17.1711,45800.0
2008-01-17 12:45:00,29.93,29.98,29.93,29.97,50800.0,17.1653,17.194,17.1653,17.1883,50800.0
2008-01-17 12:50:00,29.97,29.97,29.94,29.96,50400.0,17.1883,17.1883,17.1711,17.1825,50400.0
2008-01-17 12:55:00,29.94,29.96,29.93,29.96,49800.0,17.1711,17.1825,17.1653,17.1825,49800.0
2008-01-17 13:00:00,29.96,29.96,29.93,29.95,58000.0,17.1825,17.1825,17.1653,17.1768,58000.0
2008-01-17 13:05:00,29.94,29.99,29.93,29.97,79600.0,17.1711,17.1997,17.1653,17.1883,79600.0
2008-01-17 13:10:00,29.98,30.02,29.96,30.0,31400.0,17.194,17.2169,17.1825,17.2055,31400.0
2008-01-17 13:15:00,30.0,30.04,29.97,30.0,33000.0,17.2055,17.2284,17.1883,17.2055,33000.0
2008-01-17 13:20:00,30.0,30.0,29.96,29.96,21800.0,17.2055,17.2055,17.1825,17.1825,21800.0
2008-01-17 13:25:00,29.96,30.0,29.96,29.99,21600.0,17.1825,17.2055,17.1825,17.1997,21600.0
2008-01-17 13:30:00,29.99,30.0,29.95,29.96,24200.0,17.1997,17.2055,17.1768,17.1825,24200.0
2008-01-17 13:35:00,29.97,30.0,29.95,30.0,34000.0,17.1883,17.2055,17.1768,17.2055,34000.0
2008-01-17 13:40:00,30.0,30.05,29.95,30.0,50400.0,17.2055,17.2341,17.1768,17.2055,50400.0
2008-01-17 13:45:00,29.98,30.0,29.89,29.92,55000.0,17.194,17.2055,17.1424,17.1596,55000.0
2008-01-17 13:50:00,29.92,29.95,29.9,29.93,25400.0,17.1596,17.1768,17.1481,17.1653,25400.0
2008-01-17 13:55:00,29.93,29.97,29.91,29.94,24600.0,17.1653,17.1883,17.1539,17.1711,24600.0
2008-01-17 14:00:00,29.94,29.94,29.79,29.83,96200.0,17.1711,17.1711,17.085,17.108,96200.0
2008-01-17 14:05:00,29.83,29.89,29.8,29.85,49800.0,17.108,17.1424,17.0908,17.1194,49800.0
2008-01-17 14:10:00,29.85,29.86,29.78,29.85,48800.0,17.1194,17.1252,17.0793,17.1194,48800.0
2008-01-17 14:15:00,29.84,29.88,29.82,29.86,52800.0,17.1137,17.1366,17.1022,17.1252,52800.0
2008-01-17 14:20:00,29.86,29.88,29.82,29.87,25200.0,17.1252,17.1366,17.1022,17.1309,25200.0
2008-01-17 14:25:00,29.89,29.89,29.83,29.84,39200.0,17.1424,17.1424,17.108,17.1137,39200.0
2008-01-17 14:30:00,29.85,29.86,29.68,29.69,66600.0,17.1194,17.1252,17.0219,17.0277,66600.0
2008-01-17 14:35:00,29.68,29.69,29.6,29.62,41800.0,17.0219,17.0277,16.9761,16.9875,41800.0
2008-01-17 14:40:00,29.62,29.66,29.61,29.66,44400.0,16.9875,17.0105,16.9818,17.0105,44400.0
2008-01-17 14:45:00,29.66,29.8,29.65,29.76,44000.0,17.0105,17.0908,17.0047,17.0678,44000.0
2008-01-17 14:50:00,29.78,29.82,29.75,29.76,65400.0,17.0793,17.1022,17.0621,17.0678,65400.0
2008-01-17 14:55:00,29.77,29.8,29.61,29.63,77000.0,17.0736,17.0908,16.9818,16.9933,77000.0
2008-01-17 15:00:00,29.63,29.68,29.62,29.67,67400.0,16.9933,17.0219,16.9875,17.0162,67400.0
2008-01-17 15:05:00,29.67,29.8,29.67,29.78,106400.0,17.0162,17.0908,17.0162,17.0793,106400.0
2008-01-17 15:10:00,29.77,29.84,29.77,29.81,73400.0,17.0736,17.1137,17.0736,17.0965,73400.0
2008-01-17 15:15:00,29.82,29.82,29.74,29.77,59200.0,17.1022,17.1022,17.0564,17.0736,59200.0
2008-01-17 15:20:00,29.78,29.78,29.64,29.66,56600.0,17.0793,17.0793,16.999,17.0105,56600.0
2008-01-17 15:25:00,29.65,29.67,29.41,29.41,114000.0,17.0047,17.0162,16.8671,16.8671,114000.0
2008-01-17 15:30:00,29.41,29.46,29.32,29.45,126000.0,16.8671,16.8958,16.8155,16.89,126000.0
2008-01-17 15:35:00,29.45,29.49,29.43,29.47,110800.0,16.89,16.913,16.8786,16.9015,110800.0
2008-01-17 15:40:00,29.47,29.48,29.4,29.43,147800.0,16.9015,16.9072,16.8614,16.8786,147800.0
2008-01-17 15:45:00,29.43,29.43,29.36,29.4,152200.0,16.8786,16.8786,16.8384,16.8614,152200.0
2008-01-17 15:50:00,29.39,29.4,29.24,29.24,140000.0,16.8556,16.8614,16.7696,16.7696,140000.0
2008-01-17 15:55:00,29.24,29.3,29.23,29.29,126400.0,16.7696,16.804,16.7639,16.7983,126400.0
2008-01-18 09:30:00,29.45,29.45,29.25,29.3,332400.0,16.89,16.89,16.7753,16.804,332400.0
2008-01-18 09:35:00,29.24,29.27,28.81,28.85,72400.0,16.7696,16.7868,16.523,16.5459,72400.0
2008-01-18 09:40:00,28.87,28.97,28.86,28.89,43000.0,16.5574,16.6147,16.5517,16.5689,43000.0
2008-01-18 09:45:00,28.89,28.89,28.82,28.89,38800.0,16.5689,16.5689,16.5287,16.5689,38800.0
2008-01-18 09:50:00,28.9,29.0,28.9,28.93,56000.0,16.5746,16.632,16.5746,16.5918,56000.0
2008-01-18 09:55:00,28.95,29.0,28.92,28.98,32200.0,16.6033,16.632,16.5861,16.6205,32200.0
2008-01-18 10:00:00,28.98,29.1,28.98,29.03,65600.0,16.6205,16.6893,16.6205,16.6492,65600.0
2008-01-18 10:05:00,29.03,29.05,29.02,29.05,42200.0,16.6492,16.6606,16.6434,16.6606,42200.0
2008-01-18 10:10:00,29.05,29.18,29.04,29.17,103000.0,16.6606,16.7352,16.6549,16.7295,103000.0
2008-01-18 10:15:00,29.18,29.18,29.05,29.05,90800.0,16.7352,16.7352,16.6606,16.6606,90800.0
2008-01-18 10:20:00,29.07,29.07,28.98,29.04,41200.0,16.6721,16.6721,16.6205,16.6549,41200.0
2008-01-18 10:25:00,29.04,29.09,29.03,29.09,30200.0,16.6549,16.6836,16.6492,16.6836,30200.0
2008-01-18 10:30:00,29.1,29.17,29.1,29.13,51400.0,16.6893,16.7295,16.6893,16.7065,51400.0
2008-01-18 10:35:00,29.13,29.16,29.08,29.08,47200.0,16.7065,16.7237,16.6778,16.6778,47200.0
2008-01-18 10:40:00,29.08,29.08,29.0,29.03,41000.0,16.6778,16.6778,16.632,16.6492,41000.0
2008-01-18 10:45:00,29.03,29.03,28.98,29.0,37200.0,16.6492,16.6492,16.6205,16.632,37200.0
2008-01-18 10:50:00,29.02,29.08,29.0,29.01,50400.0,16.6434,16.6778,16.632,16.6377,50400.0
2008-01-18 10:55:00,29.02,29.12,29.0,29.1,39200.0,16.6434,16.7008,16.632,16.6893,39200.0
2008-01-18 11:00:00,29.1,29.15,29.05,29.14,73400.0,16.6893,16.718,16.6606,16.7122,73400.0
2008-01-18 11:05:00,29.14,29.15,29.01,29.06,32800.0,16.7122,16.718,16.6377,16.6664,32800.0
2008-01-18 11:10:00,29.04,29.11,29.03,29.03,66200.0,16.6549,16.695,16.6492,16.6492,66200.0
2008-01-18 11:15:00,29.02,29.1,28.97,29.07,85200.0,16.6434,16.6893,16.6147,16.6721,85200.0
2008-01-18 11:20:00,29.07,29.07,28.9,28.97,58000.0,16.6721,16.6721,16.5746,16.6147,58000.0
2008-01-18 11:25:00,28.97,29.06,28.97,29.06,47000.0,16.6147,16.6664,16.6147,16.6664,47000.0
2008-01-18 11:30:00,29.06,29.07,28.96,28.99,36000.0,16.6664,16.6721,16.609,16.6262,36000.0
2008-01-18 11:35:00,28.99,29.03,28.93,28.95,45400.0,16.6262,16.6492,16.5918,16.6033,45400.0
2008-01-18 11:40:00,28.97,28.97,28.86,28.95,51600.0,16.6147,16.6147,16.5517,16.6033,51600.0
2008-01-18 11:45:00,28.94,28.94,28.84,28.84,25000.0,16.5975,16.5975,16.5402,16.5402,25000.0
2008-01-18 11:50:00,28.84,28.88,28.79,28.83,27800.0,16.5402,16.5631,16.5115,16.5345,27800.0
2008-01-18 11:55:00,28.8,28.81,28.68,28.72,49200.0,16.5173,16.523,16.4484,16.4714,49200.0
2008-01-18 12:00:00,28.74,28.79,28.72,28.75,44600.0,16.4828,16.5115,16.4714,16.4886,44600.0
2008-01-18 12:05:00,28.74,28.74,28.65,28.66,27400.0,16.4828,16.4828,16.4312,16.437,27400.0
2008-01-18 12:10:00,28.68,28.73,28.66,28.7,52400.0,16.4484,16.4771,16.437,16.4599,52400.0
2008-01-18 12:15:00,28.7,28.72,28.6,28.6,46600.0,16.4599,16.4714,16.4025,16.4025,46600.0
2008-01-18 12:20:00,28.6,28.77,28.6,28.75,86800.0,16.4025,16.5,16.4025,16.4886,86800.0
2008-01-18 12:25:00,28.75,28.84,28.75,28.84,51800.0,16.4886,16.5402,16.4886,16.5402,51800.0
2008-01-18 12:30:00,28.84,28.96,28.84,28.89,58600.0,16.5402,16.609,16.5402,16.5689,58600.0
2008-01-18 12:35:00,28.9,28.9,28.7,28.8,21400.0,16.5746,16.5746,16.4599,16.5173,21400.0
2008-01-18 12:40:00,28.82,28.86,28.81,28.84,16200.0,16.5287,16.5517,16.523,16.5402,16200.0
2008-01-18 12:45:00,28.84,28.92,28.84,28.91,15400.0,16.5402,16.5861,16.5402,16.5803,15400.0
2008-01-18 12:50:00,28.91,28.91,28.75,28.76,16200.0,16.5803,16.5803,16.4886,16.4943,16200.0
2008-01-18 12:55:00,28.75,28.8,28.75,28.75,18600.0,16.4886,16.5173,16.4886,16.4886,18600.0
2008-01-18 13:00:00,28.75,28.89,28.75,28.89,31600.0,16.4886,16.5689,16.4886,16.5689,31600.0
2008-01-18 13:05:00,28.89,28.9,28.78,28.78,93000.0,16.5689,16.5746,16.5058,16.5058,93000.0
2008-01-18 13:10:00,28.8,28.8,28.74,28.76,29800.0,16.5173,16.5173,16.4828,16.4943,29800.0
2008-01-18 13:15:00,28.75,28.79,28.68,28.71,47200.0,16.4886,16.5115,16.4484,16.4656,47200.0
2008-01-18 13:20:00,28.7,28.75,28.69,28.74,38000.0,16.4599,16.4886,16.4542,16.4828,38000.0
2008-01-18 13:25:00,28.75,28.75,28.68,28.71,33400.0,16.4886,16.4886,16.4484,16.4656,33400.0
2008-01-18 13:30:00,28.72,28.76,28.68,28.71,25200.0,16.4714,16.4943,16.4484,16.4656,25200.0
2008-01-18 13:35:00,28.7,28.7,28.63,28.63,13400.0,16.4599,16.4599,16.4198,16.4198,13400.0
2008-01-18 13:40:00,28.63,28.72,28.61,28.69,29200.0,16.4198,16.4714,16.4083,16.4542,29200.0
2008-01-18 13:45:00,28.68,28.79,28.65,28.73,32400.0,16.4484,16.5115,16.4312,16.4771,32400.0
2008-01-18 13:50:00,28.74,28.74,28.64,28.65,18600.0,16.4828,16.4828,16.4255,16.4312,18600.0
2008-01-18 13:55:00,28.67,28.72,28.63,28.64,15000.0,16.4427,16.4714,16.4198,16.4255,15000.0
2008-01-18 14:00:00,28.65,28.68,28.61,28.65,25200.0,16.4312,16.4484,16.4083,16.4312,25200.0
2008-01-18 14:05:00,28.65,28.71,28.6,28.68,32200.0,16.4312,16.4656,16.4025,16.4484,32200.0
2008-01-18 14:10:00,28.69,28.72,28.68,28.71,19800.0,16.4542,16.4714,16.4484,16.4656,19800.0
2008-01-18 14:15:00,28.72,28.76,28.72,28.75,31400.0,16.4714,16.4943,16.4714,16.4886,31400.0
2008-01-18 14:20:00,28.76,28.77,28.72,28.73,19400.0,16.4943,16.5,16.4714,16.4771,19400.0
2008-01-18 14:25:00,28.72,28.74,28.67,28.71,27400.0,16.4714,16.4828,16.4427,16.4656,27400.0
2008-01-18 14:30:00,28.72,28.74,28.6,28.63,30800.0,16.4714,16.4828,16.4025,16.4198,30800.0
2008-01-18 14:35:00,28.63,28.67,28.61,28.65,30000.0,16.4198,16.4427,16.4083,16.4312,30000.0
2008-01-18 14:40:00,28.64,28.65,28.58,28.59,27200.0,16.4255,16.4312,16.3911,16.3968,27200.0
2008-01-18 14:45:00,28.6,28.65,28.59,28.61,55600.0,16.4025,16.4312,16.3968,16.4083,55600.0
2008-01-18 14:50:00,28.59,28.62,28.58,28.6,31000.0,16.3968,16.414,16.3911,16.4025,31000.0
2008-01-18 14:55:00,28.59,28.7,28.58,28.7,30400.0,16.3968,16.4599,16.3911,16.4599,30400.0
2008-01-18 15:00:00,28.7,28.71,28.59,28.66,28600.0,16.4599,16.4656,16.3968,16.437,28600.0
2008-01-18 15:05:00,28.66,28.77,28.66,28.74,39200.0,16.437,16.5,16.437,16.4828,39200.0
2008-01-18 15:10:00,28.75,28.76,28.66,28.7,37000.0,16.4886,16.4943,16.437,16.4599,37000.0
2008-01-18 15:15:00,28.7,28.74,28.63,28.65,43000.0,16.4599,16.4828,16.4198,16.4312,43000.0
2008-01-18 15:20:00,28.66,28.69,28.57,28.58,46000.0,16.437,16.4542,16.3853,16.3911,46000.0
2008-01-18 15:25:00,28.58,28.61,28.5,28.53,54000.0,16.3911,16.4083,16.3452,16.3624,54000.0
2008-01-18 15:30:00,28.52,28.59,28.52,28.55,60000.0,16.3567,16.3968,16.3567,16.3739,60000.0
2008-01-18 15:35:00,28.55,28.57,28.5,28.5,59800.0,16.3739,16.3853,16.3452,16.3452,59800.0
2008-01-18 15:40:00,28.51,28.56,28.43,28.56,55200.0,16.3509,16.3796,16.3051,16.3796,55200.0
2008-01-18 15:45:00,28.57,28.59,28.53,28.59,75800.0,16.3853,16.3968,16.3624,16.3968,75800.0
2008-01-18 15:50:00,28.6,28.69,28.59,28.68,101600.0,16.4025,16.4542,16.3968,16.4484,101600.0
2008-01-18 15:55:00,28.7,28.7,28.64,28.68,131000.0,16.4599,16.4599,16.4255,16.4484,131000.0
2008-01-22 09:30:00,27.46,28.02,27.46,27.68,132800.0,15.7487,16.0699,15.7487,15.8749,132800.0
2008-01-22 09:35:00,27.67,27.7,27.15,27.15,111800.0,15.8692,15.8864,15.571,15.571,111800.0
2008-01-22 09:40:00,27.14,27.44,26.95,27.29,169400.0,15.5652,15.7373,15.4562,15.6512,169400.0
2008-01-22 09:45:00,27.29,27.47,27.25,27.31,168600.0,15.6512,15.7545,15.6283,15.6627,168600.0
2008-01-22 09:50:00,27.29,27.72,27.27,27.38,75400.0,15.6512,15.8979,15.6398,15.7029,75400.0
2008-01-22 09:55:00,27.36,27.36,27.0,27.17,47800.0,15.6914,15.6914,15.4849,15.5824,47800.0
2008-01-22 10:00:00,27.17,27.42,27.17,27.39,54000.0,15.5824,15.7258,15.5824,15.7086,54000.0
2008-01-22 10:05:00,27.39,27.52,27.26,27.5,37800.0,15.7086,15.7832,15.634,15.7717,37800.0
2008-01-22 10:10:00,27.49,27.49,27.38,27.41,26000.0,15.7659,15.7659,15.7029,15.7201,26000.0
2008-01-22 10:15:00,27.42,27.8,27.42,27.74,44200.0,15.7258,15.9437,15.7258,15.9093,44200.0
2008-01-22 10:20:00,27.74,27.89,27.7,27.89,47200.0,15.9093,15.9954,15.8864,15.9954,47200.0
2008-01-22 10:25:00,27.86,27.92,27.75,27.8,87200.0,15.9781,16.0126,15.9151,15.9437,87200.0
2008-01-22 10:30:00,27.79,27.84,27.67,27.84,59400.0,15.938,15.9667,15.8692,15.9667,59400.0
2008-01-22 10:35:00,27.82,27.89,27.68,27.81,67200.0,15.9552,15.9954,15.8749,15.9495,67200.0
2008-01-22 10:40:00,27.8,27.9,27.77,27.8,65400.0,15.9437,16.0011,15.9265,15.9437,65400.0
2008-01-22 10:45:00,27.79,27.81,27.65,27.67,62800.0,15.938,15.9495,15.8577,15.8692,62800.0
2008-01-22 10:50:00,27.65,27.68,27.6,27.65,61400.0,15.8577,15.8749,15.829,15.8577,61400.0
2008-01-22 10:55:00,27.65,27.75,27.58,27.6,53400.0,15.8577,15.9151,15.8176,15.829,53400.0
2008-01-22 11:00:00,27.6,27.74,27.6,27.66,33000.0,15.829,15.9093,15.829,15.8634,33000.0
2008-01-22 11:05:00,27.66,27.81,27.66,27.7,53600.0,15.8634,15.9495,15.8634,15.8864,53600.0
2008-01-22 11:10:00,27.7,27.86,27.68,27.72,100800.0,15.8864,15.9781,15.8749,15.8979,100800.0
2008-01-22 11:15:00,27.72,27.75,27.64,27.67,76800.0,15.8979,15.9151,15.852,15.8692,76800.0
2008-01-22 11:20:00,27.67,27.71,27.64,27.68,49000.0,15.8692,15.8921,15.852,15.8749,49000.0
2008-01-22 11:25:00,27.7,27.75,27.62,27.65,48600.0,15.8864,15.9151,15.8405,15.8577,48600.0
2008-01-22 11:30:00,27.66,27.67,27.5,27.52,40600.0,15.8634,15.8692,15.7717,15.7832,40600.0
2008-01-22 11:35:00,27.5,27.62,27.5,27.52,41600.0,15.7717,15.8405,15.7717,15.7832,41600.0
2008-01-22 11:40:00,27.5,27.54,27.49,27.51,30200.0,15.7717,15.7946,15.7659,15.7774,30200.0
2008-01-22 11:45:00,27.5,27.56,27.46,27.51,42400.0,15.7717,15.8061,15.7487,15.7774,42400.0
2008-01-22 11:50:00,27.5,27.56,27.46,27.46,34800.0,15.7717,15.8061,15.7487,15.7487,34800.0
2008-01-22 11:55:00,27.44,27.47,27.35,27.41,32800.0,15.7373,15.7545,15.6857,15.7201,32800.0
2008-01-22 12:00:00,27.42,27.61,27.38,27.61,67600.0,15.7258,15.8348,15.7029,15.8348,67600.0
2008-01-22 12:05:00,27.61,27.73,27.58,27.73,41200.0,15.8348,15.9036,15.8176,15.9036,41200.0
2008-01-22 12:10:00,27.75,27.79,27.63,27.63,56400.0,15.9151,15.938,15.8462,15.8462,56400.0
2008-01-22 12:15:00,27.64,27.7,27.61,27.61,33000.0,15.852,15.8864,15.8348,15.8348,33000.0
2008-01-22 12:20:00,27.61,27.66,27.57,27.66,31000.0,15.8348,15.8634,15.8118,15.8634,31000.0
2008-01-22 12:25:00,27.66,27.75,27.61,27.61,38600.0,15.8634,15.9151,15.8348,15.8348,38600.0
2008-01-22 12:30:00,27.61,27.61,27.49,27.53,271200.0,15.8348,15.8348,15.7659,15.7889,271200.0
2008-01-22 12:35:00,27.53,27.61,27.53,27.6,41000.0,15.7889,15.8348,15.7889,15.829,41000.0
2008-01-22 12:40:00,27.6,27.61,27.52,27.59,60000.0,15.829,15.8348,15.7832,15.8233,60000.0
2008-01-22 12:45:00,27.6,27.61,27.54,27.54,33800.0,15.829,15.8348,15.7946,15.7946,33800.0
2008-01-22 12:50:00,27.54,27.61,27.54,27.59,38800.0,15.7946,15.8348,15.7946,15.8233,38800.0
2008-01-22 12:55:00,27.59,27.63,27.58,27.61,63600.0,15.8233,15.8462,15.8176,15.8348,63600.0
2008-01-22 13:00:00,27.61,27.65,27.56,27.6,108800.0,15.8348,15.8577,15.8061,15.829,108800.0
2008-01-22 13:05:00,27.6,27.64,27.57,27.57,99200.0,15.829,15.852,15.8118,15.8118,99200.0
2008-01-22 13:10:00,27.56,27.71,27.56,27.62,52600.0,15.8061,15.8921,15.8061,15.8405,52600.0
2008-01-22 13:15:00,27.62,27.68,27.58,27.65,56400.0,15.8405,15.8749,15.8176,15.8577,56400.0
2008-01-22 13:20:00,27.66,27.72,27.64,27.65,43200.0,15.8634,15.8979,15.852,15.8577,43200.0
2008-01-22 13:25:00,27.65,27.66,27.5,27.59,45800.0,15.8577,15.8634,15.7717,15.8233,45800.0
2008-01-22 13:30:00,27.59,27.6,27.52,27.54,61600.0,15.8233,15.829,15.7832,15.7946,61600.0
2008-01-22 13:35:00,27.5,27.59,27.5,27.56,21000.0,15.7717,15.8233,15.7717,15.8061,21000.0
2008-01-22 13:40:00,27.57,27.62,27.52,27.55,33200.0,15.8118,15.8405,15.7832,15.8004,33200.0
2008-01-22 13:45:00,27.54,27.57,27.5,27.57,26200.0,15.7946,15.8118,15.7717,15.8118,26200.0
2008-01-22 13:50:00,27.56,27.59,27.52,27.56,35800.0,15.8061,15.8233,15.7832,15.8061,35800.0
2008-01-22 13:55:00,27.54,27.57,27.5,27.57,33800.0,15.7946,15.8118,15.7717,15.8118,33800.0
2008-01-22 14:00:00,27.55,27.59,27.52,27.52,27600.0,15.8004,15.8233,15.7832,15.7832,27600.0
2008-01-22 14:05:00,27.51,27.58,27.5,27.55,45400.0,15.7774,15.8176,15.7717,15.8004,45400.0
2008-01-22 14:10:00,27.55,27.61,27.48,27.54,44400.0,15.8004,15.8348,15.7602,15.7946,44400.0
2008-01-22 14:15:00,27.54,27.63,27.5,27.63,72000.0,15.7946,15.8462,15.7717,15.8462,72000.0
2008-01-22 14:20:00,27.65,27.65,27.57,27.62,24000.0,15.8577,15.8577,15.8118,15.8405,24000.0
2008-01-22 14:25:00,27.61,27.71,27.61,27.67,83800.0,15.8348,15.8921,15.8348,15.8692,83800.0
2008-01-22 14:30:00,27.64,27.65,27.46,27.52,26800.0,15.852,15.8577,15.7487,15.7832,26800.0
2008-01-22 14:35:00,27.51,27.58,27.5,27.52,46800.0,15.7774,15.8176,15.7717,15.7832,46800.0
2008-01-22 14:40:00,27.54,27.58,27.49,27.55,39000.0,15.7946,15.8176,15.7659,15.8004,39000.0
2008-01-22 14:45:00,27.56,27.65,27.55,27.59,32000.0,15.8061,15.8577,15.8004,15.8233,32000.0
2008-01-22 14:50:00,27.59,27.59,27.53,27.58,26000.0,15.8233,15.8233,15.7889,15.8176,26000.0
2008-01-22 14:55:00,27.58,27.68,27.57,27.59,33200.0,15.8176,15.8749,15.8118,15.8233,33200.0
2008-01-22 15:00:00,27.59,27.68,27.57,27.68,20400.0,15.8233,15.8749,15.8118,15.8749,20400.0
2008-01-22 15:05:00,27.68,27.76,27.64,27.75,48200.0,15.8749,15.9208,15.852,15.9151,48200.0
2008-01-22 15:10:00,27.72,27.72,27.56,27.61,65600.0,15.8979,15.8979,15.8061,15.8348,65600.0
2008-01-22 15:15:00,27.6,27.7,27.57,27.63,49000.0,15.829,15.8864,15.8118,15.8462,49000.0
2008-01-22 15:20:00,27.64,27.69,27.61,27.61,39600.0,15.852,15.8806,15.8348,15.8348,39600.0
2008-01-22 15:25:00,27.64,27.66,27.56,27.59,31600.0,15.852,15.8634,15.8061,15.8233,31600.0
2008-01-22 15:30:00,27.61,27.68,27.58,27.63,85200.0,15.8348,15.8749,15.8176,15.8462,85200.0
2008-01-22 15:35:00,27.64,27.84,27.63,27.79,120800.0,15.852,15.9667,15.8462,15.938,120800.0
2008-01-22 15:40:00,27.79,27.82,27.66,27.7,131000.0,15.938,15.9552,15.8634,15.8864,131000.0
2008-01-22 15:45:00,27.7,27.8,27.65,27.72,80600.0,15.8864,15.9437,15.8577,15.8979,80600.0
2008-01-22 15:50:00,27.72,27.75,27.62,27.63,80400.0,15.8979,15.9151,15.8405,15.8462,80400.0
2008-01-22 15:55:00,27.64,27.72,27.53,27.57,166000.0,15.852,15.8979,15.7889,15.8118,166000.0
2008-01-23 09:30:00,26.8,27.29,26.34,27.2,130800.0,15.3702,15.6512,15.1064,15.5996,130800.0
2008-01-23 09:35:00,27.21,27.41,27.14,27.22,103000.0,15.6054,15.7201,15.5652,15.6111,103000.0
2008-01-23 09:40:00,27.25,27.49,27.22,27.36,125000.0,15.6283,15.7659,15.6111,15.6914,125000.0
2008-01-23 09:45:00,27.33,27.5,27.33,27.48,70600.0,15.6742,15.7717,15.6742,15.7602,70600.0
2008-01-23 09:50:00,27.48,27.55,27.44,27.52,75000.0,15.7602,15.8004,15.7373,15.7832,75000.0
2008-01-23 09:55:00,27.52,27.65,27.45,27.49,86000.0,15.7832,15.8577,15.743,15.7659,86000.0
2008-01-23 10:00:00,27.49,27.68,27.49,27.57,103200.0,15.7659,15.8749,15.7659,15.8118,103200.0
2008-01-23 10:05:00,27.57,27.6,27.48,27.48,81000.0,15.8118,15.829,15.7602,15.7602,81000.0
2008-01-23 10:10:00,27.5,27.61,27.46,27.57,92000.0,15.7717,15.8348,15.7487,15.8118,92000.0
2008-01-23 10:15:00,27.57,27.75,27.55,27.63,49000.0,15.8118,15.9151,15.8004,15.8462,49000.0
2008-01-23 10:20:00,27.63,27.66,27.43,27.43,59600.0,15.8462,15.8634,15.7315,15.7315,59600.0
2008-01-23 10:25:00,27.45,27.51,27.43,27.46,44200.0,15.743,15.7774,15.7315,15.7487,44200.0
2008-01-23 10:30:00,27.46,27.49,27.33,27.35,66200.0,15.7487,15.7659,15.6742,15.6857,66200.0
2008-01-23 10:35:00,27.35,27.44,27.33,27.44,77400.0,15.6857,15.7373,15.6742,15.7373,77400.0
2008-01-23 10:40:00,27.48,27.48,27.25,27.28,71800.0,15.7602,15.7602,15.6283,15.6455,71800.0
2008-01-23 10:45:00,27.28,27.43,27.26,27.43,60600.0,15.6455,15.7315,15.634,15.7315,60600.0
2008-01-23 10:50:00,27.43,27.43,27.3,27.3,51800.0,15.7315,15.7315,15.657,15.657,51800.0
2008-01-23 10:55:00,27.3,27.42,27.3,27.37,42600.0,15.657,15.7258,15.657,15.6971,42600.0
2008-01-23 11:00:00,27.37,27.41,27.32,27.39,33600.0,15.6971,15.7201,15.6684,15.7086,33600.0
2008-01-23 11:05:00,27.4,27.43,27.28,27.33,55600.0,15.7143,15.7315,15.6455,15.6742,55600.0
2008-01-23 11:10:00,27.33,27.41,27.33,27.33,39400.0,15.6742,15.7201,15.6742,15.6742,39400.0
2008-01-23 11:15:00,27.35,27.4,27.33,27.39,32800.0,15.6857,15.7143,15.6742,15.7086,32800.0
2008-01-23 11:20:00,27.39,27.45,27.36,27.45,37600.0,15.7086,15.743,15.6914,15.743,37600.0
2008-01-23 11:25:00,27.45,27.45,27.33,27.34,24600.0,15.743,15.743,15.6742,15.6799,24600.0
2008-01-23 11:30:00,27.35,27.36,27.31,27.33,82800.0,15.6857,15.6914,15.6627,15.6742,82800.0
2008-01-23 11:35:00,27.33,27.4,27.33,27.39,55600.0,15.6742,15.7143,15.6742,15.7086,55600.0
2008-01-23 11:40:00,27.4,27.49,27.36,27.43,73200.0,15.7143,15.7659,15.6914,15.7315,73200.0
2008-01-23 11:45:00,27.42,27.42,27.33,27.41,50600.0,15.7258,15.7258,15.6742,15.7201,50600.0
2008-01-23 11:50:00,27.42,27.48,27.41,27.46,84000.0,15.7258,15.7602,15.7201,15.7487,84000.0
2008-01-23 11:55:00,27.46,27.5,27.42,27.42,41200.0,15.7487,15.7717,15.7258,15.7258,41200.0
2008-01-23 12:00:00,27.42,27.49,27.41,27.41,50800.0,15.7258,15.7659,15.7201,15.7201,50800.0
2008-01-23 12:05:00,27.42,27.46,27.41,27.43,16600.0,15.7258,15.7487,15.7201,15.7315,16600.0
2008-01-23 12:10:00,27.43,27.46,27.41,27.42,25600.0,15.7315,15.7487,15.7201,15.7258,25600.0
2008-01-23 12:15:00,27.42,27.5,27.36,27.49,45400.0,15.7258,15.7717,15.6914,15.7659,45400.0
2008-01-23 12:20:00,27.49,27.57,27.46,27.51,40800.0,15.7659,15.8118,15.7487,15.7774,40800.0
2008-01-23 12:25:00,27.51,27.56,27.49,27.5,33800.0,15.7774,15.8061,15.7659,15.7717,33800.0
2008-01-23 12:30:00,27.51,27.52,27.44,27.46,25200.0,15.7774,15.7832,15.7373,15.7487,25200.0
2008-01-23 12:35:00,27.46,27.48,27.33,27.33,63200.0,15.7487,15.7602,15.6742,15.6742,63200.0
2008-01-23 12:40:00,27.33,27.42,27.33,27.35,46600.0,15.6742,15.7258,15.6742,15.6857,46600.0
2008-01-23 12:45:00,27.35,27.36,27.26,27.34,131800.0,15.6857,15.6914,15.634,15.6799,131800.0
2008-01-23 12:50:00,27.35,27.44,27.31,27.43,39200.0,15.6857,15.7373,15.6627,15.7315,39200.0
2008-01-23 12:55:00,27.43,27.46,27.3,27.3,33000.0,15.7315,15.7487,15.657,15.657,33000.0
2008-01-23 13:00:00,27.31,27.44,27.27,27.39,463000.0,15.6627,15.7373,15.6398,15.7086,463000.0
2008-01-23 13:05:00,27.38,27.47,27.36,27.39,62200.0,15.7029,15.7545,15.6914,15.7086,62200.0
2008-01-23 13:10:00,27.39,27.39,27.27,27.28,47600.0,15.7086,15.7086,15.6398,15.6455,47600.0
2008-01-23 13:15:00,27.28,27.34,27.27,27.33,87400.0,15.6455,15.6799,15.6398,15.6742,87400.0
2008-01-23 13:20:00,27.34,27.42,27.33,27.41,96000.0,15.6799,15.7258,15.6742,15.7201,96000.0
2008-01-23 13:25:00,27.41,27.45,27.36,27.38,114000.0,15.7201,15.743,15.6914,15.7029,114000.0
2008-01-23 13:30:00,27.36,27.36,27.27,27.32,58200.0,15.6914,15.6914,15.6398,15.6684,58200.0
2008-01-23 13:35:00,27.33,27.37,27.3,27.34,66600.0,15.6742,15.6971,15.657,15.6799,66600.0
2008-01-23 13:40:00,27.34,27.39,27.28,27.31,40400.0,15.6799,15.7086,15.6455,15.6627,40400.0
2008-01-23 13:45:00,27.31,27.44,27.29,27.43,65000.0,15.6627,15.7373,15.6512,15.7315,65000.0
2008-01-23 13:50:00,27.44,27.48,27.4,27.41,56400.0,15.7373,15.7602,15.7143,15.7201,56400.0
2008-01-23 13:55:00,27.4,27.41,27.26,27.3,73200.0,15.7143,15.7201,15.634,15.657,73200.0
2008-01-23 14:00:00,27.3,27.33,27.28,27.29,51800.0,15.657,15.6742,15.6455,15.6512,51800.0
2008-01-23 14:05:00,27.3,27.43,27.27,27.41,62200.0,15.657,15.7315,15.6398,15.7201,62200.0
2008-01-23 14:10:00,27.41,27.43,27.36,27.41,42000.0,15.7201,15.7315,15.6914,15.7201,42000.0
2008-01-23 14:15:00,27.39,27.39,27.29,27.3,49600.0,15.7086,15.7086,15.6512,15.657,49600.0
2008-01-23 14:20:00,27.31,27.42,27.3,27.39,64600.0,15.6627,15.7258,15.657,15.7086,64600.0
2008-01-23 14:25:00,27.39,27.56,27.38,27.5,52600.0,15.7086,15.8061,15.7029,15.7717,52600.0
2008-01-23 14:30:00,27.5,27.5,27.43,27.48,48000.0,15.7717,15.7717,15.7315,15.7602,48000.0
2008-01-23 14:35:00,27.46,27.46,27.38,27.4,65400.0,15.7487,15.7487,15.7029,15.7143,65400.0
2008-01-23 14:40:00,27.4,27.42,27.33,27.38,107200.0,15.7143,15.7258,15.6742,15.7029,107200.0
2008-01-23 14:45:00,27.38,27.4,27.3,27.3,35800.0,15.7029,15.7143,15.657,15.657,35800.0
2008-01-23 14:50:00,27.3,27.32,27.24,27.24,50000.0,15.657,15.6684,15.6226,15.6226,50000.0
2008-01-23 14:55:00,27.25,27.38,27.25,27.38,44400.0,15.6283,15.7029,15.6283,15.7029,44400.0
2008-01-23 15:00:00,27.38,27.64,27.38,27.58,113200.0,15.7029,15.852,15.7029,15.8176,113200.0
2008-01-23 15:05:00,27.58,27.68,27.52,27.67,128000.0,15.8176,15.8749,15.7832,15.8692,128000.0
2008-01-23 15:10:00,27.67,27.7,27.58,27.69,120200.0,15.8692,15.8864,15.8176,15.8806,120200.0
2008-01-23 15:15:00,27.7,27.7,27.51,27.52,105200.0,15.8864,15.8864,15.7774,15.7832,105200.0
2008-01-23 15:20:00,27.52,27.67,27.48,27.67,91400.0,15.7832,15.8692,15.7602,15.8692,91400.0
2008-01-23 15:25:00,27.68,27.68,27.6,27.6,99000.0,15.8749,15.8749,15.829,15.829,99000.0
2008-01-23 15:30:00,27.61,27.77,27.61,27.76,88000.0,15.8348,15.9265,15.8348,15.9208,88000.0
2008-01-23 15:35:00,27.72,27.91,27.72,27.88,102200.0,15.8979,16.0068,15.8979,15.9896,102200.0
2008-01-23 15:40:00,27.88,27.89,27.71,27.81,88600.0,15.9896,15.9954,15.8921,15.9495,88600.0
2008-01-23 15:45:00,27.8,27.97,27.77,27.93,92600.0,15.9437,16.0412,15.9265,16.0183,92600.0
2008-01-23 15:50:00,27.89,28.06,27.84,28.06,83800.0,15.9954,16.0929,15.9667,16.0929,83800.0
2008-01-23 15:55:00,28.05,28.08,27.88,28.05,79600.0,16.0871,16.1043,15.9896,16.0871,79600.0
2008-01-24 09:30:00,28.21,28.4,28.11,28.3,78000.0,16.1789,16.2878,16.1215,16.2305,78000.0
2008-01-24 09:35:00,28.33,28.34,27.9,28.11,126600.0,16.2477,16.2534,16.0011,16.1215,126600.0
2008-01-24 09:40:00,28.11,28.24,28.0,28.19,61200.0,16.1215,16.1961,16.0584,16.1674,61200.0
2008-01-24 09:45:00,28.21,28.21,27.9,27.9,68400.0,16.1789,16.1789,16.0011,16.0011,68400.0
2008-01-24 09:50:00,27.9,27.93,27.84,27.88,63000.0,16.0011,16.0183,15.9667,15.9896,63000.0
2008-01-24 09:55:00,27.87,27.87,27.73,27.78,61000.0,15.9839,15.9839,15.9036,15.9323,61000.0
2008-01-24 10:00:00,27.75,27.77,27.61,27.66,100400.0,15.9151,15.9265,15.8348,15.8634,100400.0
2008-01-24 10:05:00,27.64,27.68,27.55,27.57,76800.0,15.852,15.8749,15.8004,15.8118,76800.0
2008-01-24 10:10:00,27.57,27.64,27.44,27.46,57000.0,15.8118,15.852,15.7373,15.7487,57000.0
2008-01-24 10:15:00,27.48,27.6,27.45,27.58,38800.0,15.7602,15.829,15.743,15.8176,38800.0
2008-01-24 10:20:00,27.57,27.65,27.54,27.61,49400.0,15.8118,15.8577,15.7946,15.8348,49400.0
2008-01-24 10:25:00,27.6,27.68,27.53,27.54,44400.0,15.829,15.8749,15.7889,15.7946,44400.0
2008-01-24 10:30:00,27.54,27.56,27.48,27.52,61800.0,15.7946,15.8061,15.7602,15.7832,61800.0
2008-01-24 10:35:00,27.52,27.57,27.43,27.56,48400.0,15.7832,15.8118,15.7315,15.8061,48400.0
2008-01-24 10:40:00,27.55,27.58,27.52,27.58,81200.0,15.8004,15.8176,15.7832,15.8176,81200.0
2008-01-24 10:45:00,27.58,27.6,27.55,27.57,149600.0,15.8176,15.829,15.8004,15.8118,149600.0
2008-01-24 10:50:00,27.58,27.62,27.56,27.61,94200.0,15.8176,15.8405,15.8061,15.8348,94200.0
2008-01-24 10:55:00,27.62,27.67,27.59,27.61,62200.0,15.8405,15.8692,15.8233,15.8348,62200.0
2008-01-24 11:00:00,27.61,27.61,27.52,27.57,46800.0,15.8348,15.8348,15.7832,15.8118,46800.0
2008-01-24 11:05:00,27.57,27.64,27.55,27.61,40800.0,15.8118,15.852,15.8004,15.8348,40800.0
2008-01-24 11:10:00,27.62,27.69,27.6,27.67,47800.0,15.8405,15.8806,15.829,15.8692,47800.0
2008-01-24 11:15:00,27.67,27.67,27.62,27.66,30400.0,15.8692,15.8692,15.8405,15.8634,30400.0
2008-01-24 11:20:00,27.65,27.83,27.65,27.83,73400.0,15.8577,15.9609,15.8577,15.9609,73400.0
2008-01-24 11:25:00,27.83,27.9,27.82,27.9,49800.0,15.9609,16.0011,15.9552,16.0011,49800.0
2008-01-24 11:30:00,27.9,27.95,27.85,27.93,38400.0,16.0011,16.0298,15.9724,16.0183,38400.0
2008-01-24 11:35:00,27.93,27.94,27.85,27.86,34000.0,16.0183,16.024,15.9724,15.9781,34000.0
2008-01-24 11:40:00,27.86,27.89,27.82,27.84,15600.0,15.9781,15.9954,15.9552,15.9667,15600.0
2008-01-24 11:45:00,27.84,27.84,27.75,27.78,43600.0,15.9667,15.9667,15.9151,15.9323,43600.0
2008-01-24 11:50:00,27.77,27.9,27.77,27.9,27600.0,15.9265,16.0011,15.9265,16.0011,27600.0
2008-01-24 11:55:00,27.9,27.9,27.75,27.76,24200.0,16.0011,16.0011,15.9151,15.9208,24200.0
2008-01-24 12:00:00,27.75,27.75,27.68,27.72,48800.0,15.9151,15.9151,15.8749,15.8979,48800.0
2008-01-24 12:05:00,27.71,27.71,27.68,27.68,26400.0,15.8921,15.8921,15.8749,15.8749,26400.0
2008-01-24 12:10:00,27.68,27.68,27.66,27.68,20200.0,15.8749,15.8749,15.8634,15.8749,20200.0
2008-01-24 12:15:00,27.68,27.72,27.67,27.71,30800.0,15.8749,15.8979,15.8692,15.8921,30800.0
2008-01-24 12:20:00,27.71,27.74,27.7,27.71,26400.0,15.8921,15.9093,15.8864,15.8921,26400.0
2008-01-24 12:25:00,27.71,27.74,27.68,27.71,25200.0,15.8921,15.9093,15.8749,15.8921,25200.0
2008-01-24 12:30:00,27.72,27.74,27.68,27.68,11400.0,15.8979,15.9093,15.8749,15.8749,11400.0
2008-01-24 12:35:00,27.68,27.68,27.58,27.59,16200.0,15.8749,15.8749,15.8176,15.8233,16200.0
2008-01-24 12:40:00,27.59,27.67,27.59,27.66,19600.0,15.8233,15.8692,15.8233,15.8634,19600.0
2008-01-24 12:45:00,27.65,27.67,27.62,27.64,11600.0,15.8577,15.8692,15.8405,15.852,11600.0
2008-01-24 12:50:00,27.64,27.73,27.64,27.73,16200.0,15.852,15.9036,15.852,15.9036,16200.0
2008-01-24 12:55:00,27.74,27.81,27.73,27.81,12600.0,15.9093,15.9495,15.9036,15.9495,12600.0
2008-01-24 13:00:00,27.81,27.82,27.72,27.75,17400.0,15.9495,15.9552,15.8979,15.9151,17400.0
2008-01-24 13:05:00,27.74,27.75,27.63,27.64,14800.0,15.9093,15.9151,15.8462,15.852,14800.0
2008-01-24 13:10:00,27.63,27.73,27.6,27.72,33600.0,15.8462,15.9036,15.829,15.8979,33600.0
2008-01-24 13:15:00,27.72,27.73,27.67,27.67,23600.0,15.8979,15.9036,15.8692,15.8692,23600.0
2008-01-24 13:20:00,27.67,27.72,27.66,27.68,22800.0,15.8692,15.8979,15.8634,15.8749,22800.0
2008-01-24 13:25:00,27.68,27.71,27.63,27.63,21400.0,15.8749,15.8921,15.8462,15.8462,21400.0
2008-01-24 13:30:00,27.64,27.73,27.58,27.7,37000.0,15.852,15.9036,15.8176,15.8864,37000.0
2008-01-24 13:35:00,27.71,27.75,27.67,27.73,48200.0,15.8921,15.9151,15.8692,15.9036,48200.0
2008-01-24 13:40:00,27.73,27.78,27.7,27.7,33800.0,15.9036,15.9323,15.8864,15.8864,33800.0
2008-01-24 13:45:00,27.7,27.74,27.69,27.73,29800.0,15.8864,15.9093,15.8806,15.9036,29800.0
2008-01-24 13:50:00,27.72,27.81,27.68,27.78,49600.0,15.8979,15.9495,15.8749,15.9323,49600.0
2008-01-24 13:55:00,27.78,27.79,27.7,27.71,11200.0,15.9323,15.938,15.8864,15.8921,11200.0
2008-01-24 14:00:00,27.72,27.72,27.69,27.71,20800.0,15.8979,15.8979,15.8806,15.8921,20800.0
2008-01-24 14:05:00,27.71,27.8,27.7,27.75,52800.0,15.8921,15.9437,15.8864,15.9151,52800.0
2008-01-24 14:10:00,27.75,27.75,27.65,27.7,22200.0,15.9151,15.9151,15.8577,15.8864,22200.0
2008-01-24 14:15:00,27.7,27.74,27.66,27.67,34400.0,15.8864,15.9093,15.8634,15.8692,34400.0
2008-01-24 14:20:00,27.68,27.8,27.68,27.79,54000.0,15.8749,15.9437,15.8749,15.938,54000.0
2008-01-24 14:25:00,27.78,27.8,27.69,27.7,11600.0,15.9323,15.9437,15.8806,15.8864,11600.0
2008-01-24 14:30:00,27.71,27.76,27.67,27.67,53200.0,15.8921,15.9208,15.8692,15.8692,53200.0
2008-01-24 14:35:00,27.68,27.78,27.68,27.78,20600.0,15.8749,15.9323,15.8749,15.9323,20600.0
2008-01-24 14:40:00,27.78,27.79,27.68,27.68,30200.0,15.9323,15.938,15.8749,15.8749,30200.0
2008-01-24 14:45:00,27.67,27.69,27.58,27.58,51800.0,15.8692,15.8806,15.8176,15.8176,51800.0
2008-01-24 14:50:00,27.58,27.61,27.55,27.58,29200.0,15.8176,15.8348,15.8004,15.8176,29200.0
2008-01-24 14:55:00,27.58,27.59,27.52,27.55,55200.0,15.8176,15.8233,15.7832,15.8004,55200.0
2008-01-24 15:00:00,27.55,27.61,27.54,27.6,36800.0,15.8004,15.8348,15.7946,15.829,36800.0
2008-01-24 15:05:00,27.59,27.62,27.57,27.59,15800.0,15.8233,15.8405,15.8118,15.8233,15800.0
2008-01-24 15:10:00,27.6,27.63,27.58,27.59,21800.0,15.829,15.8462,15.8176,15.8233,21800.0
2008-01-24 15:15:00,27.6,27.65,27.56,27.58,126200.0,15.829,15.8577,15.8061,15.8176,126200.0
2008-01-24 15:20:00,27.58,27.66,27.58,27.63,44000.0,15.8176,15.8634,15.8176,15.8462,44000.0
2008-01-24 15:25:00,27.63,27.65,27.57,27.61,61400.0,15.8462,15.8577,15.8118,15.8348,61400.0
2008-01-24 15:30:00,27.63,27.66,27.61,27.65,26000.0,15.8462,15.8634,15.8348,15.8577,26000.0
2008-01-24 15:35:00,27.64,27.64,27.58,27.58,32200.0,15.852,15.852,15.8176,15.8176,32200.0
2008-01-24 15:40:00,27.57,27.66,27.55,27.59,89800.0,15.8118,15.8634,15.8004,15.8233,89800.0
2008-01-24 15:45:00,27.59,27.59,27.5,27.52,149000.0,15.8233,15.8233,15.7717,15.7832,149000.0
2008-01-24 15:50:00,27.52,27.57,27.45,27.54,142000.0,15.7832,15.8118,15.743,15.7946,142000.0
2008-01-24 15:55:00,27.53,27.59,27.5,27.51,160600.0,15.7889,15.8233,15.7717,15.7774,160600.0
2008-01-25 09:30:00,27.7,27.79,27.43,27.47,40200.0,15.8864,15.938,15.7315,15.7545,40200.0
2008-01-25 09:35:00,27.48,27.69,27.43,27.56,21000.0,15.7602,15.8806,15.7315,15.8061,21000.0
2008-01-25 09:40:00,27.6,27.68,27.54,27.55,37800.0,15.829,15.8749,15.7946,15.8004,37800.0
2008-01-25 09:45:00,27.55,27.58,27.42,27.55,59000.0,15.8004,15.8176,15.7258,15.8004,59000.0
2008-01-25 09:50:00,27.53,27.66,27.5,27.61,34200.0,15.7889,15.8634,15.7717,15.8348,34200.0
2008-01-25 09:55:00,27.6,27.66,27.56,27.65,35000.0,15.829,15.8634,15.8061,15.8577,35000.0
2008-01-25 10:00:00,27.65,27.72,27.57,27.71,43400.0,15.8577,15.8979,15.8118,15.8921,43400.0
2008-01-25 10:05:00,27.71,27.71,27.66,27.68,33400.0,15.8921,15.8921,15.8634,15.8749,33400.0
2008-01-25 10:10:00,27.69,27.71,27.63,27.64,34200.0,15.8806,15.8921,15.8462,15.852,34200.0
2008-01-25 10:15:00,27.64,27.67,27.61,27.63,23200.0,15.852,15.8692,15.8348,15.8462,23200.0
2008-01-25 10:20:00,27.64,27.64,27.54,27.55,49000.0,15.852,15.852,15.7946,15.8004,49000.0
2008-01-25 10:25:00,27.54,27.55,27.45,27.45,41600.0,15.7946,15.8004,15.743,15.743,41600.0
2008-01-25 10:30:00,27.43,27.45,27.35,27.36,91800.0,15.7315,15.743,15.6857,15.6914,91800.0
2008-01-25 10:35:00,27.38,27.5,27.35,27.42,31000.0,15.7029,15.7717,15.6857,15.7258,31000.0
2008-01-25 10:40:00,27.41,27.46,27.36,27.43,86000.0,15.7201,15.7487,15.6914,15.7315,86000.0
2008-01-25 10:45:00,27.43,27.45,27.34,27.37,27800.0,15.7315,15.743,15.6799,15.6971,27800.0
2008-01-25 10:50:00,27.38,27.43,27.34,27.43,17600.0,15.7029,15.7315,15.6799,15.7315,17600.0
2008-01-25 10:55:00,27.44,27.44,27.32,27.33,18600.0,15.7373,15.7373,15.6684,15.6742,18600.0
2008-01-25 11:00:00,27.36,27.47,27.34,27.47,24400.0,15.6914,15.7545,15.6799,15.7545,24400.0
2008-01-25 11:05:00,27.47,27.54,27.46,27.52,17800.0,15.7545,15.7946,15.7487,15.7832,17800.0
2008-01-25 11:10:00,27.5,27.54,27.43,27.47,14600.0,15.7717,15.7946,15.7315,15.7545,14600.0
2008-01-25 11:15:00,27.48,27.48,27.41,27.44,18000.0,15.7602,15.7602,15.7201,15.7373,18000.0
2008-01-25 11:20:00,27.45,27.47,27.36,27.41,20000.0,15.743,15.7545,15.6914,15.7201,20000.0
2008-01-25 11:25:00,27.4,27.4,27.35,27.4,13600.0,15.7143,15.7143,15.6857,15.7143,13600.0
2008-01-25 11:30:00,27.36,27.41,27.36,27.37,16200.0,15.6914,15.7201,15.6914,15.6971,16200.0
2008-01-25 11:35:00,27.36,27.46,27.36,27.43,17200.0,15.6914,15.7487,15.6914,15.7315,17200.0
2008-01-25 11:40:00,27.41,27.47,27.41,27.45,14400.0,15.7201,15.7545,15.7201,15.743,14400.0
2008-01-25 11:45:00,27.45,27.55,27.45,27.54,35600.0,15.743,15.8004,15.743,15.7946,35600.0
2008-01-25 11:50:00,27.52,27.52,27.42,27.42,12600.0,15.7832,15.7832,15.7258,15.7258,12600.0
2008-01-25 11:55:00,27.41,27.49,27.4,27.48,12600.0,15.7201,15.7659,15.7143,15.7602,12600.0
2008-01-25 12:00:00,27.48,27.5,27.46,27.46,20400.0,15.7602,15.7717,15.7487,15.7487,20400.0
2008-01-25 12:05:00,27.45,27.49,27.43,27.46,19800.0,15.743,15.7659,15.7315,15.7487,19800.0
2008-01-25 12:10:00,27.45,27.48,27.43,27.46,24200.0,15.743,15.7602,15.7315,15.7487,24200.0
2008-01-25 12:15:00,27.46,27.51,27.45,27.49,27200.0,15.7487,15.7774,15.743,15.7659,27200.0
2008-01-25 12:20:00,27.48,27.5,27.47,27.5,18400.0,15.7602,15.7717,15.7545,15.7717,18400.0
2008-01-25 12:25:00,27.5,27.5,27.47,27.48,8000.0,15.7717,15.7717,15.7545,15.7602,8000.0
2008-01-25 12:30:00,27.47,27.5,27.47,27.48,24000.0,15.7545,15.7717,15.7545,15.7602,24000.0
2008-01-25 12:35:00,27.47,27.53,27.47,27.49,28000.0,15.7545,15.7889,15.7545,15.7659,28000.0
2008-01-25 12:40:00,27.5,27.52,27.49,27.52,17200.0,15.7717,15.7832,15.7659,15.7832,17200.0
2008-01-25 12:45:00,27.52,27.52,27.41,27.41,21000.0,15.7832,15.7832,15.7201,15.7201,21000.0
2008-01-25 12:50:00,27.41,27.47,27.39,27.45,32400.0,15.7201,15.7545,15.7086,15.743,32400.0
2008-01-25 12:55:00,27.43,27.45,27.35,27.35,35800.0,15.7315,15.743,15.6857,15.6857,35800.0
2008-01-25 13:00:00,27.36,27.38,27.25,27.31,18400.0,15.6914,15.7029,15.6283,15.6627,18400.0
2008-01-25 13:05:00,27.31,27.42,27.31,27.36,22800.0,15.6627,15.7258,15.6627,15.6914,22800.0
2008-01-25 13:10:00,27.38,27.46,27.38,27.43,17800.0,15.7029,15.7487,15.7029,15.7315,17800.0
2008-01-25 13:15:00,27.43,27.43,27.4,27.43,13000.0,15.7315,15.7315,15.7143,15.7315,13000.0
2008-01-25 13:20:00,27.42,27.43,27.33,27.33,15000.0,15.7258,15.7315,15.6742,15.6742,15000.0
2008-01-25 13:25:00,27.34,27.35,27.23,27.25,40400.0,15.6799,15.6857,15.6168,15.6283,40400.0
2008-01-25 13:30:00,27.26,27.31,27.25,27.3,26200.0,15.634,15.6627,15.6283,15.657,26200.0
2008-01-25 13:35:00,27.28,27.32,27.23,27.32,22400.0,15.6455,15.6684,15.6168,15.6684,22400.0
2008-01-25 13:40:00,27.33,27.33,27.26,27.31,17200.0,15.6742,15.6742,15.634,15.6627,17200.0
2008-01-25 13:45:00,27.31,27.31,27.18,27.21,20400.0,15.6627,15.6627,15.5882,15.6054,20400.0
2008-01-25 13:50:00,27.22,27.22,27.14,27.17,89000.0,15.6111,15.6111,15.5652,15.5824,89000.0
2008-01-25 13:55:00,27.18,27.22,27.15,27.18,34600.0,15.5882,15.6111,15.571,15.5882,34600.0
2008-01-25 14:00:00,27.18,27.27,27.16,27.24,29000.0,15.5882,15.6398,15.5767,15.6226,29000.0
2008-01-25 14:05:00,27.25,27.25,27.17,27.19,25800.0,15.6283,15.6283,15.5824,15.5939,25800.0
2008-01-25 14:10:00,27.18,27.24,27.18,27.2,16000.0,15.5882,15.6226,15.5882,15.5996,16000.0
2008-01-25 14:15:00,27.21,27.25,27.19,27.2,18800.0,15.6054,15.6283,15.5939,15.5996,18800.0
2008-01-25 14:20:00,27.21,27.24,27.16,27.23,28600.0,15.6054,15.6226,15.5767,15.6168,28600.0
2008-01-25 14:25:00,27.21,27.22,27.09,27.14,26600.0,15.6054,15.6111,15.5365,15.5652,26600.0
2008-01-25 14:30:00,27.13,27.2,27.13,27.17,31600.0,15.5595,15.5996,15.5595,15.5824,31600.0
2008-01-25 14:35:00,27.18,27.24,27.18,27.21,24800.0,15.5882,15.6226,15.5882,15.6054,24800.0
2008-01-25 14:40:00,27.21,27.21,27.16,27.17,23200.0,15.6054,15.6054,15.5767,15.5824,23200.0
2008-01-25 14:45:00,27.17,27.18,27.14,27.15,22400.0,15.5824,15.5882,15.5652,15.571,22400.0
2008-01-25 14:50:00,27.15,27.15,27.07,27.09,30000.0,15.571,15.571,15.5251,15.5365,30000.0
2008-01-25 14:55:00,27.09,27.14,27.06,27.12,29200.0,15.5365,15.5652,15.5193,15.5537,29200.0
2008-01-25 15:00:00,27.13,27.18,27.11,27.18,26600.0,15.5595,15.5882,15.548,15.5882,26600.0
2008-01-25 15:05:00,27.16,27.21,27.14,27.18,25600.0,15.5767,15.6054,15.5652,15.5882,25600.0
2008-01-25 15:10:00,27.18,27.26,27.16,27.25,36600.0,15.5882,15.634,15.5767,15.6283,36600.0
2008-01-25 15:15:00,27.26,27.29,27.22,27.28,36200.0,15.634,15.6512,15.6111,15.6455,36200.0
2008-01-25 15:20:00,27.28,27.34,27.27,27.34,27600.0,15.6455,15.6799,15.6398,15.6799,27600.0
2008-01-25 15:25:00,27.33,27.34,27.24,27.28,29000.0,15.6742,15.6799,15.6226,15.6455,29000.0
2008-01-25 15:30:00,27.26,27.28,27.18,27.23,34200.0,15.634,15.6455,15.5882,15.6168,34200.0
2008-01-25 15:35:00,27.23,27.35,27.17,27.21,54400.0,15.6168,15.6857,15.5824,15.6054,54400.0
2008-01-25 15:40:00,27.22,27.27,27.12,27.13,49000.0,15.6111,15.6398,15.5537,15.5595,49000.0
2008-01-25 15:45:00,27.15,27.15,27.01,27.01,68200.0,15.571,15.571,15.4907,15.4907,68200.0
2008-01-25 15:50:00,27.01,27.04,26.95,26.98,101600.0,15.4907,15.5079,15.4562,15.4735,101600.0
2008-01-25 15:55:00,26.98,27.09,26.98,27.09,165000.0,15.4735,15.5365,15.4735,15.5365,165000.0
2008-01-28 09:30:00,27.03,27.33,27.0,27.2,53000.0,15.5021,15.6742,15.4849,15.5996,53000.0
2008-01-28 09:35:00,27.2,27.29,27.09,27.23,49600.0,15.5996,15.6512,15.5365,15.6168,49600.0
2008-01-28 09:40:00,27.21,27.33,27.08,27.28,56200.0,15.6054,15.6742,15.5308,15.6455,56200.0
2008-01-28 09:45:00,27.27,27.31,27.2,27.3,26000.0,15.6398,15.6627,15.5996,15.657,26000.0
2008-01-28 09:50:00,27.29,27.32,27.16,27.17,38200.0,15.6512,15.6684,15.5767,15.5824,38200.0
2008-01-28 09:55:00,27.18,27.23,27.11,27.18,24400.0,15.5882,15.6168,15.548,15.5882,24400.0
2008-01-28 10:00:00,27.18,27.2,27.06,27.18,62000.0,15.5882,15.5996,15.5193,15.5882,62000.0
2008-01-28 10:05:00,27.18,27.24,27.11,27.24,99200.0,15.5882,15.6226,15.548,15.6226,99200.0
2008-01-28 10:10:00,27.23,27.28,27.21,27.25,40600.0,15.6168,15.6455,15.6054,15.6283,40600.0
2008-01-28 10:15:00,27.25,27.33,27.25,27.29,40000.0,15.6283,15.6742,15.6283,15.6512,40000.0
2008-01-28 10:20:00,27.3,27.48,27.3,27.45,47400.0,15.657,15.7602,15.657,15.743,47400.0
2008-01-28 10:25:00,27.47,27.49,27.34,27.41,60600.0,15.7545,15.7659,15.6799,15.7201,60600.0
2008-01-28 10:30:00,27.38,27.45,27.35,27.39,92400.0,15.7029,15.743,15.6857,15.7086,92400.0
2008-01-28 10:35:00,27.41,27.43,27.37,27.39,53600.0,15.7201,15.7315,15.6971,15.7086,53600.0
2008-01-28 10:40:00,27.39,27.43,27.31,27.35,48600.0,15.7086,15.7315,15.6627,15.6857,48600.0
2008-01-28 10:45:00,27.34,27.35,27.28,27.3,41400.0,15.6799,15.6857,15.6455,15.657,41400.0
2008-01-28 10:50:00,27.31,27.33,27.27,27.3,24200.0,15.6627,15.6742,15.6398,15.657,24200.0
2008-01-28 10:55:00,27.28,27.34,27.26,27.32,24400.0,15.6455,15.6799,15.634,15.6684,24400.0
2008-01-28 11:00:00,27.31,27.43,27.3,27.43,20400.0,15.6627,15.7315,15.657,15.7315,20400.0
2008-01-28 11:05:00,27.42,27.43,27.35,27.38,27400.0,15.7258,15.7315,15.6857,15.7029,27400.0
2008-01-28 11:10:00,27.39,27.41,27.36,27.38,17400.0,15.7086,15.7201,15.6914,15.7029,17400.0
2008-01-28 11:15:00,27.36,27.39,27.31,27.33,16600.0,15.6914,15.7086,15.6627,15.6742,16600.0
2008-01-28 11:20:00,27.32,27.38,27.29,27.38,15200.0,15.6684,15.7029,15.6512,15.7029,15200.0
2008-01-28 11:25:00,27.39,27.46,27.38,27.46,12400.0,15.7086,15.7487,15.7029,15.7487,12400.0
2008-01-28 11:30:00,27.43,27.5,27.43,27.49,18000.0,15.7315,15.7717,15.7315,15.7659,18000.0
2008-01-28 11:35:00,27.48,27.5,27.46,27.49,19600.0,15.7602,15.7717,15.7487,15.7659,19600.0
2008-01-28 11:40:00,27.48,27.49,27.45,27.48,13600.0,15.7602,15.7659,15.743,15.7602,13600.0
2008-01-28 11:45:00,27.48,27.5,27.45,27.47,24400.0,15.7602,15.7717,15.743,15.7545,24400.0
2008-01-28 11:50:00,27.46,27.47,27.43,27.43,7600.0,15.7487,15.7545,15.7315,15.7315,7600.0
2008-01-28 11:55:00,27.43,27.43,27.36,27.37,17200.0,15.7315,15.7315,15.6914,15.6971,17200.0
2008-01-28 12:00:00,27.38,27.4,27.36,27.4,11200.0,15.7029,15.7143,15.6914,15.7143,11200.0
2008-01-28 12:05:00,27.4,27.4,27.3,27.3,25200.0,15.7143,15.7143,15.657,15.657,25200.0
2008-01-28 12:10:00,27.3,27.31,27.25,27.27,22600.0,15.657,15.6627,15.6283,15.6398,22600.0
2008-01-28 12:15:00,27.27,27.27,27.22,27.22,25600.0,15.6398,15.6398,15.6111,15.6111,25600.0
2008-01-28 12:20:00,27.23,27.3,27.22,27.29,15800.0,15.6168,15.657,15.6111,15.6512,15800.0
2008-01-28 12:25:00,27.29,27.29,27.25,27.25,11400.0,15.6512,15.6512,15.6283,15.6283,11400.0
2008-01-28 12:30:00,27.23,27.3,27.23,27.27,8400.0,15.6168,15.657,15.6168,15.6398,8400.0
2008-01-28 12:35:00,27.27,27.27,27.2,27.26,19400.0,15.6398,15.6398,15.5996,15.634,19400.0
2008-01-28 12:40:00,27.27,27.32,27.25,27.32,9600.0,15.6398,15.6684,15.6283,15.6684,9600.0
2008-01-28 12:45:00,27.32,27.39,27.31,27.36,13000.0,15.6684,15.7086,15.6627,15.6914,13000.0
2008-01-28 12:50:00,27.36,27.36,27.29,27.29,10600.0,15.6914,15.6914,15.6512,15.6512,10600.0
2008-01-28 12:55:00,27.3,27.34,27.29,27.31,9200.0,15.657,15.6799,15.6512,15.6627,9200.0
2008-01-28 13:00:00,27.32,27.39,27.28,27.39,16600.0,15.6684,15.7086,15.6455,15.7086,16600.0
2008-01-28 13:05:00,27.4,27.44,27.33,27.35,21200.0,15.7143,15.7373,15.6742,15.6857,21200.0
2008-01-28 13:10:00,27.33,27.35,27.28,27.31,17800.0,15.6742,15.6857,15.6455,15.6627,17800.0
2008-01-28 13:15:00,27.32,27.37,27.32,27.35,15000.0,15.6684,15.6971,15.6684,15.6857,15000.0
2008-01-28 13:20:00,27.35,27.4,27.34,27.36,23000.0,15.6857,15.7143,15.6799,15.6914,23000.0
2008-01-28 13:25:00,27.36,27.36,27.28,27.28,17400.0,15.6914,15.6914,15.6455,15.6455,17400.0
2008-01-28 13:30:00,27.27,27.33,27.27,27.3,17800.0,15.6398,15.6742,15.6398,15.657,17800.0
2008-01-28 13:35:00,27.3,27.3,27.25,27.29,15200.0,15.657,15.657,15.6283,15.6512,15200.0
2008-01-28 13:40:00,27.3,27.31,27.25,27.28,14200.0,15.657,15.6627,15.6283,15.6455,14200.0
2008-01-28 13:45:00,27.29,27.3,27.25,27.25,15400.0,15.6512,15.657,15.6283,15.6283,15400.0
2008-01-28 13:50:00,27.25,27.3,27.25,27.3,25800.0,15.6283,15.657,15.6283,15.657,25800.0
2008-01-28 13:55:00,27.31,27.31,27.26,27.26,11200.0,15.6627,15.6627,15.634,15.634,11200.0
2008-01-28 14:00:00,27.26,27.32,27.26,27.3,21800.0,15.634,15.6684,15.634,15.657,21800.0
2008-01-28 14:05:00,27.3,27.36,27.3,27.36,11000.0,15.657,15.6914,15.657,15.6914,11000.0
2008-01-28 14:10:00,27.36,27.38,27.31,27.32,12000.0,15.6914,15.7029,15.6627,15.6684,12000.0
2008-01-28 14:15:00,27.32,27.33,27.3,27.3,9600.0,15.6684,15.6742,15.657,15.657,9600.0
2008-01-28 14:20:00,27.31,27.36,27.31,27.34,20800.0,15.6627,15.6914,15.6627,15.6799,20800.0
2008-01-28 14:25:00,27.35,27.37,27.33,27.34,13400.0,15.6857,15.6971,15.6742,15.6799,13400.0
2008-01-28 14:30:00,27.35,27.42,27.35,27.42,11200.0,15.6857,15.7258,15.6857,15.7258,11200.0
2008-01-28 14:35:00,27.42,27.44,27.41,27.41,25400.0,15.7258,15.7373,15.7201,15.7201,25400.0
2008-01-28 14:40:00,27.4,27.41,27.35,27.36,18000.0,15.7143,15.7201,15.6857,15.6914,18000.0
2008-01-28 14:45:00,27.35,27.37,27.28,27.28,13400.0,15.6857,15.6971,15.6455,15.6455,13400.0
2008-01-28 14:50:00,27.28,27.28,27.21,27.26,17400.0,15.6455,15.6455,15.6054,15.634,17400.0
2008-01-28 14:55:00,27.26,27.29,27.25,27.28,14400.0,15.634,15.6512,15.6283,15.6455,14400.0
2008-01-28 15:00:00,27.28,27.3,27.26,27.28,9600.0,15.6455,15.657,15.634,15.6455,9600.0
2008-01-28 15:05:00,27.29,27.31,27.21,27.25,27200.0,15.6512,15.6627,15.6054,15.6283,27200.0
2008-01-28 15:10:00,27.24,27.25,27.15,27.15,27400.0,15.6226,15.6283,15.571,15.571,27400.0
2008-01-28 15:15:00,27.16,27.22,27.11,27.2,39400.0,15.5767,15.6111,15.548,15.5996,39400.0
2008-01-28 15:20:00,27.2,27.23,27.15,27.19,28200.0,15.5996,15.6168,15.571,15.5939,28200.0
2008-01-28 15:25:00,27.2,27.23,27.18,27.2,18400.0,15.5996,15.6168,15.5882,15.5996,18400.0
2008-01-28 15:30:00,27.2,27.28,27.18,27.19,24800.0,15.5996,15.6455,15.5882,15.5939,24800.0
2008-01-28 15:35:00,27.21,27.25,27.18,27.25,35200.0,15.6054,15.6283,15.5882,15.6283,35200.0
2008-01-28 15:40:00,27.25,27.46,27.25,27.46,60200.0,15.6283,15.7487,15.6283,15.7487,60200.0
2008-01-28 15:45:00,27.46,27.47,27.36,27.42,64000.0,15.7487,15.7545,15.6914,15.7258,64000.0
2008-01-28 15:50:00,27.41,27.41,27.34,27.35,67000.0,15.7201,15.7201,15.6799,15.6857,67000.0
2008-01-28 15:55:00,27.36,27.37,27.33,27.37,74200.0,15.6914,15.6971,15.6742,15.6971,74200.0
2008-01-29 09:30:00,27.5,27.55,27.32,27.36,34600.0,15.7717,15.8004,15.6684,15.6914,34600.0
2008-01-29 09:35:00,27.35,27.5,27.29,27.49,27200.0,15.6857,15.7717,15.6512,15.7659,27200.0
2008-01-29 09:40:00,27.45,27.51,27.4,27.5,31600.0,15.743,15.7774,15.7143,15.7717,31600.0
2008-01-29 09:45:00,27.5,27.7,27.5,27.68,82400.0,15.7717,15.8864,15.7717,15.8749,82400.0
2008-01-29 09:50:00,27.67,27.79,27.63,27.79,80400.0,15.8692,15.938,15.8462,15.938,80400.0
2008-01-29 09:55:00,27.78,27.89,27.78,27.88,51400.0,15.9323,15.9954,15.9323,15.9896,51400.0
2008-01-29 10:00:00,27.9,27.93,27.82,27.89,56000.0,16.0011,16.0183,15.9552,15.9954,56000.0
2008-01-29 10:05:00,27.9,27.9,27.75,27.79,47800.0,16.0011,16.0011,15.9151,15.938,47800.0
2008-01-29 10:10:00,27.79,27.9,27.79,27.86,22600.0,15.938,16.0011,15.938,15.9781,22600.0
2008-01-29 10:15:00,27.85,27.86,27.77,27.77,28200.0,15.9724,15.9781,15.9265,15.9265,28200.0
2008-01-29 10:20:00,27.77,27.82,27.77,27.82,30400.0,15.9265,15.9552,15.9265,15.9552,30400.0
2008-01-29 10:25:00,27.83,27.85,27.78,27.8,34600.0,15.9609,15.9724,15.9323,15.9437,34600.0
2008-01-29 10:30:00,27.79,27.79,27.7,27.71,41800.0,15.938,15.938,15.8864,15.8921,41800.0
2008-01-29 10:35:00,27.71,27.71,27.68,27.68,45800.0,15.8921,15.8921,15.8749,15.8749,45800.0
2008-01-29 10:40:00,27.68,27.7,27.63,27.68,33600.0,15.8749,15.8864,15.8462,15.8749,33600.0
2008-01-29 10:45:00,27.69,27.73,27.67,27.69,28600.0,15.8806,15.9036,15.8692,15.8806,28600.0
2008-01-29 10:50:00,27.68,27.7,27.66,27.69,15400.0,15.8749,15.8864,15.8634,15.8806,15400.0
2008-01-29 10:55:00,27.7,27.75,27.68,27.74,24400.0,15.8864,15.9151,15.8749,15.9093,24400.0
2008-01-29 11:00:00,27.75,27.77,27.74,27.74,52400.0,15.9151,15.9265,15.9093,15.9093,52400.0
2008-01-29 11:05:00,27.75,27.76,27.74,27.74,20200.0,15.9151,15.9208,15.9093,15.9093,20200.0
2008-01-29 11:10:00,27.74,27.81,27.73,27.79,23800.0,15.9093,15.9495,15.9036,15.938,23800.0
2008-01-29 11:15:00,27.81,27.81,27.77,27.77,29200.0,15.9495,15.9495,15.9265,15.9265,29200.0
2008-01-29 11:20:00,27.77,27.77,27.73,27.73,19600.0,15.9265,15.9265,15.9036,15.9036,19600.0
2008-01-29 11:25:00,27.72,27.74,27.7,27.7,24200.0,15.8979,15.9093,15.8864,15.8864,24200.0
2008-01-29 11:30:00,27.7,27.75,27.69,27.73,30200.0,15.8864,15.9151,15.8806,15.9036,30200.0
2008-01-29 11:35:00,27.74,27.77,27.73,27.77,32800.0,15.9093,15.9265,15.9036,15.9265,32800.0
2008-01-29 11:40:00,27.77,27.77,27.75,27.75,19200.0,15.9265,15.9265,15.9151,15.9151,19200.0
2008-01-29 11:45:00,27.75,27.75,27.71,27.73,31800.0,15.9151,15.9151,15.8921,15.9036,31800.0
2008-01-29 11:50:00,27.72,27.74,27.69,27.69,34400.0,15.8979,15.9093,15.8806,15.8806,34400.0
2008-01-29 11:55:00,27.69,27.7,27.68,27.7,11000.0,15.8806,15.8864,15.8749,15.8864,11000.0
2008-01-29 12:00:00,27.69,27.69,27.64,27.66,34400.0,15.8806,15.8806,15.852,15.8634,34400.0
2008-01-29 12:05:00,27.66,27.67,27.63,27.64,16400.0,15.8634,15.8692,15.8462,15.852,16400.0
2008-01-29 12:10:00,27.63,27.64,27.6,27.62,14400.0,15.8462,15.852,15.829,15.8405,14400.0
2008-01-29 12:15:00,27.6,27.6,27.57,27.59,13400.0,15.829,15.829,15.8118,15.8233,13400.0
2008-01-29 12:20:00,27.58,27.63,27.58,27.61,14200.0,15.8176,15.8462,15.8176,15.8348,14200.0
2008-01-29 12:25:00,27.61,27.61,27.52,27.54,27600.0,15.8348,15.8348,15.7832,15.7946,27600.0
2008-01-29 12:30:00,27.53,27.58,27.47,27.49,38800.0,15.7889,15.8176,15.7545,15.7659,38800.0
2008-01-29 12:35:00,27.5,27.52,27.49,27.49,20800.0,15.7717,15.7832,15.7659,15.7659,20800.0
2008-01-29 12:40:00,27.49,27.53,27.49,27.5,18400.0,15.7659,15.7889,15.7659,15.7717,18400.0
2008-01-29 12:45:00,27.52,27.57,27.51,27.56,17600.0,15.7832,15.8118,15.7774,15.8061,17600.0
2008-01-29 12:50:00,27.56,27.56,27.54,27.55,9200.0,15.8061,15.8061,15.7946,15.8004,9200.0
2008-01-29 12:55:00,27.55,27.58,27.52,27.53,11200.0,15.8004,15.8176,15.7832,15.7889,11200.0
2008-01-29 13:00:00,27.53,27.54,27.52,27.53,14600.0,15.7889,15.7946,15.7832,15.7889,14600.0
2008-01-29 13:05:00,27.53,27.53,27.48,27.5,16400.0,15.7889,15.7889,15.7602,15.7717,16400.0
2008-01-29 13:10:00,27.5,27.52,27.46,27.46,11000.0,15.7717,15.7832,15.7487,15.7487,11000.0
2008-01-29 13:15:00,27.47,27.5,27.47,27.5,17600.0,15.7545,15.7717,15.7545,15.7717,17600.0
2008-01-29 13:20:00,27.49,27.5,27.48,27.48,8600.0,15.7659,15.7717,15.7602,15.7602,8600.0
2008-01-29 13:25:00,27.48,27.51,27.48,27.5,16200.0,15.7602,15.7774,15.7602,15.7717,16200.0
2008-01-29 13:30:00,27.5,27.5,27.49,27.5,18400.0,15.7717,15.7717,15.7659,15.7717,18400.0
2008-01-29 13:35:00,27.5,27.52,27.5,27.52,11600.0,15.7717,15.7832,15.7717,15.7832,11600.0
2008-01-29 13:40:00,27.52,27.55,27.52,27.53,15800.0,15.7832,15.8004,15.7832,15.7889,15800.0
2008-01-29 13:45:00,27.53,27.54,27.5,27.53,18800.0,15.7889,15.7946,15.7717,15.7889,18800.0
2008-01-29 13:50:00,27.53,27.54,27.5,27.53,18000.0,15.7889,15.7946,15.7717,15.7889,18000.0
2008-01-29 13:55:00,27.53,27.59,27.53,27.54,27600.0,15.7889,15.8233,15.7889,15.7946,27600.0
2008-01-29 14:00:00,27.54,27.54,27.48,27.48,32000.0,15.7946,15.7946,15.7602,15.7602,32000.0
2008-01-29 14:05:00,27.48,27.49,27.45,27.48,16200.0,15.7602,15.7659,15.743,15.7602,16200.0
2008-01-29 14:10:00,27.48,27.49,27.43,27.45,34800.0,15.7602,15.7659,15.7315,15.743,34800.0
2008-01-29 14:15:00,27.45,27.48,27.45,27.45,17400.0,15.743,15.7602,15.743,15.743,17400.0
2008-01-29 14:20:00,27.45,27.45,27.38,27.4,25000.0,15.743,15.743,15.7029,15.7143,25000.0
2008-01-29 14:25:00,27.41,27.47,27.4,27.47,15400.0,15.7201,15.7545,15.7143,15.7545,15400.0
2008-01-29 14:30:00,27.47,27.48,27.45,27.45,23200.0,15.7545,15.7602,15.743,15.743,23200.0
2008-01-29 14:35:00,27.45,27.74,27.43,27.45,108200.0,15.743,15.9093,15.7315,15.743,108200.0
2008-01-29 14:40:00,27.45,27.47,27.42,27.45,22000.0,15.743,15.7545,15.7258,15.743,22000.0
2008-01-29 14:45:00,27.46,27.47,27.43,27.46,16800.0,15.7487,15.7545,15.7315,15.7487,16800.0
2008-01-29 14:50:00,27.47,27.51,27.47,27.49,20000.0,15.7545,15.7774,15.7545,15.7659,20000.0
2008-01-29 14:55:00,27.49,27.5,27.47,27.47,17000.0,15.7659,15.7717,15.7545,15.7545,17000.0
2008-01-29 15:00:00,27.47,27.5,27.47,27.5,26000.0,15.7545,15.7717,15.7545,15.7717,26000.0
2008-01-29 15:05:00,27.51,27.58,27.51,27.58,30000.0,15.7774,15.8176,15.7774,15.8176,30000.0
2008-01-29 15:10:00,27.57,27.57,27.5,27.5,23800.0,15.8118,15.8118,15.7717,15.7717,23800.0
2008-01-29 15:15:00,27.5,27.5,27.46,27.46,28400.0,15.7717,15.7717,15.7487,15.7487,28400.0
2008-01-29 15:20:00,27.46,27.52,27.46,27.5,41400.0,15.7487,15.7832,15.7487,15.7717,41400.0
2008-01-29 15:25:00,27.5,27.5,27.46,27.47,25400.0,15.7717,15.7717,15.7487,15.7545,25400.0
2008-01-29 15:30:00,27.48,27.49,27.45,27.48,38000.0,15.7602,15.7659,15.743,15.7602,38000.0
2008-01-29 15:35:00,27.47,27.53,27.46,27.53,24600.0,15.7545,15.7889,15.7487,15.7889,24600.0
2008-01-29 15:40:00,27.52,27.56,27.46,27.47,44200.0,15.7832,15.8061,15.7487,15.7545,44200.0
2008-01-29 15:45:00,27.48,27.52,27.46,27.49,44600.0,15.7602,15.7832,15.7487,15.7659,44600.0
2008-01-29 15:50:00,27.49,27.56,27.48,27.55,57200.0,15.7659,15.8061,15.7602,15.8004,57200.0
2008-01-29 15:55:00,27.55,27.56,27.5,27.51,75200.0,15.8004,15.8061,15.7717,15.7774,75200.0
2008-01-30 09:30:00,27.55,27.59,27.5,27.54,65200.0,15.8004,15.8233,15.7717,15.7946,65200.0
2008-01-30 09:35:00,27.55,27.55,27.4,27.4,26800.0,15.8004,15.8004,15.7143,15.7143,26800.0
2008-01-30 09:40:00,27.4,27.54,27.4,27.54,26200.0,15.7143,15.7946,15.7143,15.7946,26200.0
2008-01-30 09:45:00,27.54,27.6,27.52,27.57,62200.0,15.7946,15.829,15.7832,15.8118,62200.0
2008-01-30 09:50:00,27.57,27.61,27.54,27.56,29800.0,15.8118,15.8348,15.7946,15.8061,29800.0
2008-01-30 09:55:00,27.55,27.56,27.5,27.55,14200.0,15.8004,15.8061,15.7717,15.8004,14200.0
2008-01-30 10:00:00,27.54,27.58,27.5,27.57,32800.0,15.7946,15.8176,15.7717,15.8118,32800.0
2008-01-30 10:05:00,27.58,27.67,27.57,27.67,18400.0,15.8176,15.8692,15.8118,15.8692,18400.0
2008-01-30 10:10:00,27.68,27.71,27.65,27.65,17000.0,15.8749,15.8921,15.8577,15.8577,17000.0
2008-01-30 10:15:00,27.65,27.68,27.63,27.67,18600.0,15.8577,15.8749,15.8462,15.8692,18600.0
2008-01-30 10:20:00,27.66,27.7,27.65,27.69,12200.0,15.8634,15.8864,15.8577,15.8806,12200.0
2008-01-30 10:25:00,27.68,27.68,27.67,27.67,11200.0,15.8749,15.8749,15.8692,15.8692,11200.0
2008-01-30 10:30:00,27.67,27.67,27.64,27.64,15400.0,15.8692,15.8692,15.852,15.852,15400.0
2008-01-30 10:35:00,27.64,27.64,27.6,27.61,16200.0,15.852,15.852,15.829,15.8348,16200.0
2008-01-30 10:40:00,27.61,27.63,27.61,27.61,19600.0,15.8348,15.8462,15.8348,15.8348,19600.0
2008-01-30 10:45:00,27.61,27.63,27.59,27.6,26200.0,15.8348,15.8462,15.8233,15.829,26200.0
2008-01-30 10:50:00,27.61,27.67,27.61,27.67,13800.0,15.8348,15.8692,15.8348,15.8692,13800.0
2008-01-30 10:55:00,27.68,27.72,27.68,27.72,15400.0,15.8749,15.8979,15.8749,15.8979,15400.0
2008-01-30 11:00:00,27.72,27.73,27.68,27.68,23200.0,15.8979,15.9036,15.8749,15.8749,23200.0
2008-01-30 11:05:00,27.68,27.7,27.68,27.68,20200.0,15.8749,15.8864,15.8749,15.8749,20200.0
2008-01-30 11:10:00,27.68,27.68,27.65,27.67,20200.0,15.8749,15.8749,15.8577,15.8692,20200.0
2008-01-30 11:15:00,27.67,27.67,27.65,27.65,15200.0,15.8692,15.8692,15.8577,15.8577,15200.0
2008-01-30 11:20:00,27.66,27.66,27.61,27.62,25400.0,15.8634,15.8634,15.8348,15.8405,25400.0
2008-01-30 11:25:00,27.62,27.62,27.58,27.58,11800.0,15.8405,15.8405,15.8176,15.8176,11800.0
2008-01-30 11:30:00,27.58,27.6,27.57,27.59,16200.0,15.8176,15.829,15.8118,15.8233,16200.0
2008-01-30 11:35:00,27.59,27.59,27.57,27.59,14600.0,15.8233,15.8233,15.8118,15.8233,14600.0
2008-01-30 11:40:00,27.59,27.6,27.56,27.57,15600.0,15.8233,15.829,15.8061,15.8118,15600.0
2008-01-30 11:45:00,27.57,27.66,27.57,27.65,23200.0,15.8118,15.8634,15.8118,15.8577,23200.0
2008-01-30 11:50:00,27.66,27.67,27.66,27.66,14000.0,15.8634,15.8692,15.8634,15.8634,14000.0
2008-01-30 11:55:00,27.66,27.66,27.61,27.65,31400.0,15.8634,15.8634,15.8348,15.8577,31400.0
2008-01-30 12:00:00,27.64,27.65,27.61,27.64,20600.0,15.852,15.8577,15.8348,15.852,20600.0
2008-01-30 12:05:00,27.63,27.67,27.63,27.66,14000.0,15.8462,15.8692,15.8462,15.8634,14000.0
2008-01-30 12:10:00,27.66,27.69,27.66,27.68,6800.0,15.8634,15.8806,15.8634,15.8749,6800.0
2008-01-30 12:15:00,27.68,27.73,27.68,27.71,29400.0,15.8749,15.9036,15.8749,15.8921,29400.0
2008-01-30 12:20:00,27.71,27.71,27.65,27.66,14400.0,15.8921,15.8921,15.8577,15.8634,14400.0
2008-01-30 12:25:00,27.67,27.67,27.65,27.66,8200.0,15.8692,15.8692,15.8577,15.8634,8200.0
2008-01-30 12:30:00,27.66,27.66,27.65,27.65,5400.0,15.8634,15.8634,15.8577,15.8577,5400.0
2008-01-30 12:35:00,27.65,27.66,27.64,27.65,9200.0,15.8577,15.8634,15.852,15.8577,9200.0
2008-01-30 12:40:00,27.64,27.66,27.64,27.66,7000.0,15.852,15.8634,15.852,15.8634,7000.0
2008-01-30 12:45:00,27.66,27.67,27.65,27.65,6200.0,15.8634,15.8692,15.8577,15.8577,6200.0
2008-01-30 12:50:00,27.65,27.66,27.64,27.65,8200.0,15.8577,15.8634,15.852,15.8577,8200.0
2008-01-30 12:55:00,27.65,27.7,27.65,27.7,7400.0,15.8577,15.8864,15.8577,15.8864,7400.0
2008-01-30 13:00:00,27.68,27.7,27.68,27.68,8600.0,15.8749,15.8864,15.8749,15.8749,8600.0
2008-01-30 13:05:00,27.68,27.68,27.65,27.67,12200.0,15.8749,15.8749,15.8577,15.8692,12200.0
2008-01-30 13:10:00,27.67,27.73,27.66,27.71,6800.0,15.8692,15.9036,15.8634,15.8921,6800.0
2008-01-30 13:15:00,27.72,27.73,27.72,27.73,5800.0,15.8979,15.9036,15.8979,15.9036,5800.0
2008-01-30 13:20:00,27.73,27.74,27.72,27.72,4800.0,15.9036,15.9093,15.8979,15.8979,4800.0
2008-01-30 13:25:00,27.72,27.78,27.71,27.78,21600.0,15.8979,15.9323,15.8921,15.9323,21600.0
2008-01-30 13:30:00,27.78,27.78,27.74,27.74,21000.0,15.9323,15.9323,15.9093,15.9093,21000.0
2008-01-30 13:35:00,27.75,27.75,27.73,27.73,9400.0,15.9151,15.9151,15.9036,15.9036,9400.0
2008-01-30 13:40:00,27.75,27.75,27.71,27.73,9400.0,15.9151,15.9151,15.8921,15.9036,9400.0
2008-01-30 13:45:00,27.74,27.75,27.72,27.72,13600.0,15.9093,15.9151,15.8979,15.8979,13600.0
2008-01-30 13:50:00,27.71,27.72,27.71,27.72,8600.0,15.8921,15.8979,15.8921,15.8979,8600.0
2008-01-30 13:55:00,27.72,27.72,27.69,27.71,22800.0,15.8979,15.8979,15.8806,15.8921,22800.0
2008-01-30 14:00:00,27.71,27.72,27.68,27.69,30200.0,15.8921,15.8979,15.8749,15.8806,30200.0
2008-01-30 14:05:00,27.69,27.7,27.67,27.68,31200.0,15.8806,15.8864,15.8692,15.8749,31200.0
2008-01-30 14:10:00,27.68,27.81,27.65,27.79,52800.0,15.8749,15.9495,15.8577,15.938,52800.0
2008-01-30 14:15:00,27.81,28.07,27.79,27.95,141400.0,15.9495,16.0986,15.938,16.0298,141400.0
2008-01-30 14:20:00,27.96,28.0,27.85,28.0,90400.0,16.0355,16.0584,15.9724,16.0584,90400.0
2008-01-30 14:25:00,28.0,28.03,27.9,27.94,93600.0,16.0584,16.0756,16.0011,16.024,93600.0
2008-01-30 14:30:00,27.93,28.02,27.68,27.79,127600.0,16.0183,16.0699,15.8749,15.938,127600.0
2008-01-30 14:35:00,27.75,27.87,27.69,27.87,95000.0,15.9151,15.9839,15.8806,15.9839,95000.0
2008-01-30 14:40:00,27.88,27.97,27.84,27.95,60600.0,15.9896,16.0412,15.9667,16.0298,60600.0
2008-01-30 14:45:00,27.95,28.0,27.9,27.97,54000.0,16.0298,16.0584,16.0011,16.0412,54000.0
2008-01-30 14:50:00,27.98,28.06,27.98,28.06,30600.0,16.047,16.0929,16.047,16.0929,30600.0
2008-01-30 14:55:00,28.08,28.14,28.02,28.12,34800.0,16.1043,16.1387,16.0699,16.1273,34800.0
2008-01-30 15:00:00,28.13,28.17,28.08,28.1,48000.0,16.133,16.1559,16.1043,16.1158,48000.0
2008-01-30 15:05:00,28.08,28.15,28.02,28.04,44200.0,16.1043,16.1445,16.0699,16.0814,44200.0
2008-01-30 15:10:00,28.02,28.08,27.98,28.02,58600.0,16.0699,16.1043,16.047,16.0699,58600.0
2008-01-30 15:15:00,28.03,28.03,27.85,27.86,77400.0,16.0756,16.0756,15.9724,15.9781,77400.0
2008-01-30 15:20:00,27.86,27.88,27.73,27.73,68400.0,15.9781,15.9896,15.9036,15.9036,68400.0
2008-01-30 15:25:00,27.74,27.76,27.67,27.67,126400.0,15.9093,15.9208,15.8692,15.8692,126400.0
2008-01-30 15:30:00,27.68,27.77,27.67,27.68,80400.0,15.8749,15.9265,15.8692,15.8749,80400.0
2008-01-30 15:35:00,27.68,27.71,27.55,27.61,96600.0,15.8749,15.8921,15.8004,15.8348,96600.0
2008-01-30 15:40:00,27.61,27.65,27.52,27.52,97600.0,15.8348,15.8577,15.7832,15.7832,97600.0
2008-01-30 15:45:00,27.51,27.65,27.44,27.65,111200.0,15.7774,15.8577,15.7373,15.8577,111200.0
2008-01-30 15:50:00,27.63,27.71,27.46,27.48,261400.0,15.8462,15.8921,15.7487,15.7602,261400.0
2008-01-30 15:55:00,27.49,27.51,27.3,27.39,506600.0,15.7659,15.7774,15.657,15.7086,506600.0
2008-01-31 09:30:00,27.25,27.25,27.06,27.13,62400.0,15.6283,15.6283,15.5193,15.5595,62400.0
2008-01-31 09:35:00,27.14,27.17,26.97,27.0,57600.0,15.5652,15.5824,15.4677,15.4849,57600.0
2008-01-31 09:40:00,27.0,27.11,27.0,27.11,47600.0,15.4849,15.548,15.4849,15.548,47600.0
2008-01-31 09:45:00,27.11,27.29,27.09,27.24,109800.0,15.548,15.6512,15.5365,15.6226,109800.0
2008-01-31 09:50:00,27.25,27.33,27.22,27.32,76400.0,15.6283,15.6742,15.6111,15.6684,76400.0
2008-01-31 09:55:00,27.32,27.42,27.25,27.32,109800.0,15.6684,15.7258,15.6283,15.6684,109800.0
2008-01-31 10:00:00,27.32,27.43,27.25,27.43,101200.0,15.6684,15.7315,15.6283,15.7315,101200.0
2008-01-31 10:05:00,27.41,27.47,27.32,27.44,91200.0,15.7201,15.7545,15.6684,15.7373,91200.0
2008-01-31 10:10:00,27.44,27.5,27.4,27.46,125800.0,15.7373,15.7717,15.7143,15.7487,125800.0
2008-01-31 10:15:00,27.47,27.49,27.43,27.43,41600.0,15.7545,15.7659,15.7315,15.7315,41600.0
2008-01-31 10:20:00,27.42,27.49,27.39,27.49,64000.0,15.7258,15.7659,15.7086,15.7659,64000.0
2008-01-31 10:25:00,27.47,27.56,27.47,27.53,62800.0,15.7545,15.8061,15.7545,15.7889,62800.0
2008-01-31 10:30:00,27.52,27.6,27.5,27.58,60600.0,15.7832,15.829,15.7717,15.8176,60600.0
2008-01-31 10:35:00,27.59,27.59,27.49,27.52,66000.0,15.8233,15.8233,15.7659,15.7832,66000.0
2008-01-31 10:40:00,27.53,27.54,27.47,27.49,42400.0,15.7889,15.7946,15.7545,15.7659,42400.0
2008-01-31 10:45:00,27.49,27.5,27.45,27.49,46400.0,15.7659,15.7717,15.743,15.7659,46400.0
2008-01-31 10:50:00,27.48,27.5,27.42,27.46,36000.0,15.7602,15.7717,15.7258,15.7487,36000.0
2008-01-31 10:55:00,27.46,27.5,27.41,27.5,63800.0,15.7487,15.7717,15.7201,15.7717,63800.0
2008-01-31 11:00:00,27.5,27.53,27.45,27.45,160400.0,15.7717,15.7889,15.743,15.743,160400.0
2008-01-31 11:05:00,27.45,27.45,27.41,27.41,24400.0,15.743,15.743,15.7201,15.7201,24400.0
2008-01-31 11:10:00,27.4,27.44,27.37,27.44,25800.0,15.7143,15.7373,15.6971,15.7373,25800.0
2008-01-31 11:15:00,27.43,27.54,27.43,27.54,70800.0,15.7315,15.7946,15.7315,15.7946,70800.0
2008-01-31 11:20:00,27.54,27.63,27.48,27.54,103000.0,15.7946,15.8462,15.7602,15.7946,103000.0
2008-01-31 11:25:00,27.55,27.63,27.55,27.63,65000.0,15.8004,15.8462,15.8004,15.8462,65000.0
2008-01-31 11:30:00,27.61,27.65,27.58,27.61,86800.0,15.8348,15.8577,15.8176,15.8348,86800.0
2008-01-31 11:35:00,27.61,27.63,27.59,27.61,15800.0,15.8348,15.8462,15.8233,15.8348,15800.0
2008-01-31 11:40:00,27.6,27.63,27.58,27.6,53800.0,15.829,15.8462,15.8176,15.829,53800.0
2008-01-31 11:45:00,27.6,27.71,27.59,27.68,95800.0,15.829,15.8921,15.8233,15.8749,95800.0
2008-01-31 11:50:00,27.68,27.84,27.67,27.8,42600.0,15.8749,15.9667,15.8692,15.9437,42600.0
2008-01-31 11:55:00,27.79,27.82,27.69,27.72,26000.0,15.938,15.9552,15.8806,15.8979,26000.0
2008-01-31 12:00:00,27.7,27.73,27.68,27.72,42400.0,15.8864,15.9036,15.8749,15.8979,42400.0
2008-01-31 12:05:00,27.72,27.77,27.68,27.75,73000.0,15.8979,15.9265,15.8749,15.9151,73000.0
2008-01-31 12:10:00,27.74,27.76,27.65,27.65,40800.0,15.9093,15.9208,15.8577,15.8577,40800.0
2008-01-31 12:15:00,27.65,27.66,27.61,27.64,75400.0,15.8577,15.8634,15.8348,15.852,75400.0
2008-01-31 12:20:00,27.63,27.66,27.63,27.64,23800.0,15.8462,15.8634,15.8462,15.852,23800.0
2008-01-31 12:25:00,27.64,27.64,27.54,27.61,34000.0,15.852,15.852,15.7946,15.8348,34000.0
2008-01-31 12:30:00,27.61,27.68,27.6,27.61,28400.0,15.8348,15.8749,15.829,15.8348,28400.0
2008-01-31 12:35:00,27.62,27.63,27.57,27.61,14800.0,15.8405,15.8462,15.8118,15.8348,14800.0
2008-01-31 12:40:00,27.6,27.62,27.54,27.54,36000.0,15.829,15.8405,15.7946,15.7946,36000.0
2008-01-31 12:45:00,27.54,27.57,27.5,27.52,49000.0,15.7946,15.8118,15.7717,15.7832,49000.0
2008-01-31 12:50:00,27.52,27.52,27.4,27.43,51200.0,15.7832,15.7832,15.7143,15.7315,51200.0
2008-01-31 12:55:00,27.43,27.49,27.42,27.49,24000.0,15.7315,15.7659,15.7258,15.7659,24000.0
2008-01-31 13:00:00,27.49,27.5,27.46,27.48,17800.0,15.7659,15.7717,15.7487,15.7602,17800.0
2008-01-31 13:05:00,27.47,27.5,27.45,27.5,26600.0,15.7545,15.7717,15.743,15.7717,26600.0
2008-01-31 13:10:00,27.5,27.58,27.5,27.53,18400.0,15.7717,15.8176,15.7717,15.7889,18400.0
2008-01-31 13:15:00,27.54,27.57,27.52,27.53,12800.0,15.7946,15.8118,15.7832,15.7889,12800.0
2008-01-31 13:20:00,27.54,27.59,27.52,27.56,24800.0,15.7946,15.8233,15.7832,15.8061,24800.0
2008-01-31 13:25:00,27.57,27.65,27.51,27.61,26000.0,15.8118,15.8577,15.7774,15.8348,26000.0
2008-01-31 13:30:00,27.61,27.66,27.61,27.65,25000.0,15.8348,15.8634,15.8348,15.8577,25000.0
2008-01-31 13:35:00,27.66,27.68,27.65,27.65,33400.0,15.8634,15.8749,15.8577,15.8577,33400.0
2008-01-31 13:40:00,27.64,27.67,27.61,27.64,16400.0,15.852,15.8692,15.8348,15.852,16400.0
2008-01-31 13:45:00,27.65,27.68,27.63,27.68,22000.0,15.8577,15.8749,15.8462,15.8749,22000.0
2008-01-31 13:50:00,27.69,27.69,27.66,27.67,14000.0,15.8806,15.8806,15.8634,15.8692,14000.0
2008-01-31 13:55:00,27.66,27.68,27.63,27.63,20400.0,15.8634,15.8749,15.8462,15.8462,20400.0
2008-01-31 14:00:00,27.64,27.66,27.62,27.65,40400.0,15.852,15.8634,15.8405,15.8577,40400.0
2008-01-31 14:05:00,27.65,27.67,27.63,27.65,28200.0,15.8577,15.8692,15.8462,15.8577,28200.0
2008-01-31 14:10:00,27.67,27.74,27.65,27.73,21000.0,15.8692,15.9093,15.8577,15.9036,21000.0
2008-01-31 14:15:00,27.72,27.75,27.65,27.72,29200.0,15.8979,15.9151,15.8577,15.8979,29200.0
2008-01-31 14:20:00,27.73,27.75,27.68,27.7,26600.0,15.9036,15.9151,15.8749,15.8864,26600.0
2008-01-31 14:25:00,27.7,27.71,27.64,27.68,18000.0,15.8864,15.8921,15.852,15.8749,18000.0
2008-01-31 14:30:00,27.68,27.7,27.65,27.7,27600.0,15.8749,15.8864,15.8577,15.8864,27600.0
2008-01-31 14:35:00,27.71,27.75,27.68,27.68,52600.0,15.8921,15.9151,15.8749,15.8749,52600.0
2008-01-31 14:40:00,27.68,27.72,27.68,27.71,36800.0,15.8749,15.8979,15.8749,15.8921,36800.0
2008-01-31 14:45:00,27.7,27.82,27.7,27.8,30200.0,15.8864,15.9552,15.8864,15.9437,30200.0
2008-01-31 14:50:00,27.82,27.84,27.7,27.72,40600.0,15.9552,15.9667,15.8864,15.8979,40600.0
2008-01-31 14:55:00,27.73,27.86,27.71,27.86,47200.0,15.9036,15.9781,15.8921,15.9781,47200.0
2008-01-31 15:00:00,27.86,27.89,27.77,27.79,45400.0,15.9781,15.9954,15.9265,15.938,45400.0
2008-01-31 15:05:00,27.78,27.92,27.76,27.89,47200.0,15.9323,16.0126,15.9208,15.9954,47200.0
2008-01-31 15:10:00,27.88,27.93,27.86,27.93,72200.0,15.9896,16.0183,15.9781,16.0183,72200.0
2008-01-31 15:15:00,27.93,27.97,27.9,27.92,56400.0,16.0183,16.0412,16.0011,16.0126,56400.0
2008-01-31 15:20:00,27.93,28.0,27.92,27.99,43400.0,16.0183,16.0584,16.0126,16.0527,43400.0
2008-01-31 15:25:00,28.0,28.05,28.0,28.02,26200.0,16.0584,16.0871,16.0584,16.0699,26200.0
2008-01-31 15:30:00,28.04,28.06,27.9,27.9,45800.0,16.0814,16.0929,16.0011,16.0011,45800.0
2008-01-31 15:35:00,27.9,27.97,27.89,27.97,37800.0,16.0011,16.0412,15.9954,16.0412,37800.0
2008-01-31 15:40:00,27.97,28.1,27.96,28.08,72600.0,16.0412,16.1158,16.0355,16.1043,72600.0
2008-01-31 15:45:00,28.07,28.14,28.06,28.13,66800.0,16.0986,16.1387,16.0929,16.133,66800.0
2008-01-31 15:50:00,28.13,28.14,27.93,27.97,116400.0,16.133,16.1387,16.0183,16.0412,116400.0
2008-01-31 15:55:00,27.97,28.0,27.88,27.88,160800.0,16.0412,16.0584,15.9896,15.9896,160800.0
2008-02-01 09:30:00,27.9,28.16,27.75,27.89,73600.0,16.0011,16.1502,15.9151,15.9954,73600.0
2008-02-01 09:35:00,27.91,28.0,27.78,27.96,44600.0,16.0068,16.0584,15.9323,16.0355,44600.0
2008-02-01 09:40:00,27.95,27.97,27.88,27.91,25800.0,16.0298,16.0412,15.9896,16.0068,25800.0
2008-02-01 09:45:00,27.9,28.12,27.9,28.06,25800.0,16.0011,16.1273,16.0011,16.0929,25800.0
2008-02-01 09:50:00,28.1,28.14,28.05,28.13,44000.0,16.1158,16.1387,16.0871,16.133,44000.0
2008-02-01 09:55:00,28.13,28.2,28.11,28.18,37800.0,16.133,16.1731,16.1215,16.1617,37800.0
2008-02-01 10:00:00,28.18,28.29,28.17,28.27,64000.0,16.1617,16.2248,16.1559,16.2133,64000.0
2008-02-01 10:05:00,28.27,28.34,28.25,28.3,52000.0,16.2133,16.2534,16.2018,16.2305,52000.0
2008-02-01 10:10:00,28.29,28.36,28.29,28.33,48800.0,16.2248,16.2649,16.2248,16.2477,48800.0
2008-02-01 10:15:00,28.32,28.37,28.29,28.33,77600.0,16.242,16.2706,16.2248,16.2477,77600.0
2008-02-01 10:20:00,28.32,28.36,28.28,28.3,52600.0,16.242,16.2649,16.219,16.2305,52600.0
2008-02-01 10:25:00,28.3,28.44,28.25,28.43,40200.0,16.2305,16.3108,16.2018,16.3051,40200.0
2008-02-01 10:30:00,28.42,28.42,28.24,28.28,25400.0,16.2993,16.2993,16.1961,16.219,25400.0
2008-02-01 10:35:00,28.27,28.27,28.13,28.14,45800.0,16.2133,16.2133,16.133,16.1387,45800.0
2008-02-01 10:40:00,28.13,28.2,28.1,28.18,56000.0,16.133,16.1731,16.1158,16.1617,56000.0
2008-02-01 10:45:00,28.18,28.29,28.14,28.24,65800.0,16.1617,16.2248,16.1387,16.1961,65800.0
2008-02-01 10:50:00,28.24,28.31,28.24,28.29,23800.0,16.1961,16.2362,16.1961,16.2248,23800.0
2008-02-01 10:55:00,28.28,28.38,28.25,28.36,39800.0,16.219,16.2764,16.2018,16.2649,39800.0
2008-02-01 11:00:00,28.35,28.39,28.33,28.36,15800.0,16.2592,16.2821,16.2477,16.2649,15800.0
2008-02-01 11:05:00,28.36,28.39,28.25,28.3,25000.0,16.2649,16.2821,16.2018,16.2305,25000.0
2008-02-01 11:10:00,28.3,28.39,28.28,28.38,24000.0,16.2305,16.2821,16.219,16.2764,24000.0
2008-02-01 11:15:00,28.38,28.41,28.36,28.38,47000.0,16.2764,16.2936,16.2649,16.2764,47000.0
2008-02-01 11:20:00,28.37,28.43,28.36,28.4,28400.0,16.2706,16.3051,16.2649,16.2878,28400.0
2008-02-01 11:25:00,28.39,28.43,28.38,28.38,16600.0,16.2821,16.3051,16.2764,16.2764,16600.0
2008-02-01 11:30:00,28.37,28.47,28.36,28.45,31800.0,16.2706,16.328,16.2649,16.3165,31800.0
2008-02-01 11:35:00,28.45,28.5,28.45,28.49,25600.0,16.3165,16.3452,16.3165,16.3395,25600.0
2008-02-01 11:40:00,28.48,28.49,28.44,28.48,24800.0,16.3337,16.3395,16.3108,16.3337,24800.0
2008-02-01 11:45:00,28.47,28.49,28.45,28.49,30400.0,16.328,16.3395,16.3165,16.3395,30400.0
2008-02-01 11:50:00,28.49,28.55,28.49,28.55,38200.0,16.3395,16.3739,16.3395,16.3739,38200.0
2008-02-01 11:55:00,28.56,28.57,28.54,28.55,16800.0,16.3796,16.3853,16.3681,16.3739,16800.0
2008-02-01 12:00:00,28.55,28.55,28.5,28.51,18200.0,16.3739,16.3739,16.3452,16.3509,18200.0
2008-02-01 12:05:00,28.51,28.52,28.43,28.43,18600.0,16.3509,16.3567,16.3051,16.3051,18600.0
2008-02-01 12:10:00,28.43,28.45,28.38,28.38,19400.0,16.3051,16.3165,16.2764,16.2764,19400.0
2008-02-01 12:15:00,28.38,28.42,28.37,28.4,23400.0,16.2764,16.2993,16.2706,16.2878,23400.0
2008-02-01 12:20:00,28.41,28.45,28.39,28.43,43200.0,16.2936,16.3165,16.2821,16.3051,43200.0
2008-02-01 12:25:00,28.42,28.46,28.42,28.44,13400.0,16.2993,16.3223,16.2993,16.3108,13400.0
2008-02-01 12:30:00,28.43,28.45,28.36,28.38,20800.0,16.3051,16.3165,16.2649,16.2764,20800.0
2008-02-01 12:35:00,28.39,28.39,28.34,28.34,15600.0,16.2821,16.2821,16.2534,16.2534,15600.0
2008-02-01 12:40:00,28.35,28.36,28.34,28.35,5400.0,16.2592,16.2649,16.2534,16.2592,5400.0
2008-02-01 12:45:00,28.35,28.36,28.33,28.34,16400.0,16.2592,16.2649,16.2477,16.2534,16400.0
2008-02-01 12:50:00,28.35,28.35,28.32,28.34,9000.0,16.2592,16.2592,16.242,16.2534,9000.0
2008-02-01 12:55:00,28.33,28.38,28.33,28.36,30800.0,16.2477,16.2764,16.2477,16.2649,30800.0
2008-02-01 13:00:00,28.35,28.42,28.35,28.4,14400.0,16.2592,16.2993,16.2592,16.2878,14400.0
2008-02-01 13:05:00,28.41,28.43,28.39,28.4,22200.0,16.2936,16.3051,16.2821,16.2878,22200.0
2008-02-01 13:10:00,28.42,28.42,28.39,28.39,12200.0,16.2993,16.2993,16.2821,16.2821,12200.0
2008-02-01 13:15:00,28.4,28.45,28.39,28.41,19400.0,16.2878,16.3165,16.2821,16.2936,19400.0
2008-02-01 13:20:00,28.41,28.45,28.39,28.43,26400.0,16.2936,16.3165,16.2821,16.3051,26400.0
2008-02-01 13:25:00,28.43,28.5,28.42,28.49,32600.0,16.3051,16.3452,16.2993,16.3395,32600.0
2008-02-01 13:30:00,28.48,28.5,28.47,28.49,23000.0,16.3337,16.3452,16.328,16.3395,23000.0
2008-02-01 13:35:00,28.49,28.49,28.45,28.47,31400.0,16.3395,16.3395,16.3165,16.328,31400.0
2008-02-01 13:40:00,28.47,28.47,28.45,28.46,12400.0,16.328,16.328,16.3165,16.3223,12400.0
2008-02-01 13:45:00,28.46,28.47,28.44,28.44,23000.0,16.3223,16.328,16.3108,16.3108,23000.0
2008-02-01 13:50:00,28.45,28.45,28.4,28.43,17400.0,16.3165,16.3165,16.2878,16.3051,17400.0
2008-02-01 13:55:00,28.43,28.46,28.38,28.41,44600.0,16.3051,16.3223,16.2764,16.2936,44600.0
2008-02-01 14:00:00,28.41,28.42,28.35,28.38,39000.0,16.2936,16.2993,16.2592,16.2764,39000.0
2008-02-01 14:05:00,28.38,28.42,28.38,28.41,17200.0,16.2764,16.2993,16.2764,16.2936,17200.0
2008-02-01 14:10:00,28.41,28.46,28.4,28.44,24600.0,16.2936,16.3223,16.2878,16.3108,24600.0
2008-02-01 14:15:00,28.44,28.45,28.37,28.37,30000.0,16.3108,16.3165,16.2706,16.2706,30000.0
2008-02-01 14:20:00,28.38,28.43,28.38,28.43,29600.0,16.2764,16.3051,16.2764,16.3051,29600.0
2008-02-01 14:25:00,28.43,28.43,28.39,28.43,17200.0,16.3051,16.3051,16.2821,16.3051,17200.0
2008-02-01 14:30:00,28.43,28.48,28.4,28.41,43200.0,16.3051,16.3337,16.2878,16.2936,43200.0
2008-02-01 14:35:00,28.41,28.45,28.38,28.45,30200.0,16.2936,16.3165,16.2764,16.3165,30200.0
2008-02-01 14:40:00,28.43,28.47,28.43,28.43,23800.0,16.3051,16.328,16.3051,16.3051,23800.0
2008-02-01 14:45:00,28.43,28.45,28.4,28.43,14400.0,16.3051,16.3165,16.2878,16.3051,14400.0
2008-02-01 14:50:00,28.43,28.52,28.43,28.5,20000.0,16.3051,16.3567,16.3051,16.3452,20000.0
2008-02-01 14:55:00,28.5,28.52,28.46,28.47,44000.0,16.3452,16.3567,16.3223,16.328,44000.0
2008-02-01 15:00:00,28.46,28.49,28.45,28.49,58800.0,16.3223,16.3395,16.3165,16.3395,58800.0
2008-02-01 15:05:00,28.49,28.52,28.45,28.45,41800.0,16.3395,16.3567,16.3165,16.3165,41800.0
2008-02-01 15:10:00,28.46,28.49,28.44,28.48,34600.0,16.3223,16.3395,16.3108,16.3337,34600.0
2008-02-01 15:15:00,28.48,28.49,28.42,28.45,46600.0,16.3337,16.3395,16.2993,16.3165,46600.0
2008-02-01 15:20:00,28.45,28.45,28.39,28.39,30200.0,16.3165,16.3165,16.2821,16.2821,30200.0
2008-02-01 15:25:00,28.4,28.47,28.4,28.44,21200.0,16.2878,16.328,16.2878,16.3108,21200.0
2008-02-01 15:30:00,28.43,28.47,28.41,28.42,39400.0,16.3051,16.328,16.2936,16.2993,39400.0
2008-02-01 15:35:00,28.43,28.43,28.4,28.4,25200.0,16.3051,16.3051,16.2878,16.2878,25200.0
2008-02-01 15:40:00,28.4,28.47,28.4,28.46,45600.0,16.2878,16.328,16.2878,16.3223,45600.0
2008-02-01 15:45:00,28.46,28.46,28.38,28.43,59200.0,16.3223,16.3223,16.2764,16.3051,59200.0
2008-02-01 15:50:00,28.43,28.49,28.43,28.49,39200.0,16.3051,16.3395,16.3051,16.3395,39200.0
2008-02-01 15:55:00,28.48,28.49,28.43,28.47,52800.0,16.3337,16.3395,16.3051,16.328,52800.0
2008-02-04 09:30:00,28.42,28.65,28.42,28.62,38000.0,16.2993,16.4312,16.2993,16.414,38000.0
2008-02-04 09:35:00,28.63,28.65,28.53,28.61,34400.0,16.4198,16.4312,16.3624,16.4083,34400.0
2008-02-04 09:40:00,28.61,28.61,28.56,28.61,13800.0,16.4083,16.4083,16.3796,16.4083,13800.0
2008-02-04 09:45:00,28.61,28.68,28.61,28.68,16800.0,16.4083,16.4484,16.4083,16.4484,16800.0
2008-02-04 09:50:00,28.68,28.72,28.61,28.72,33000.0,16.4484,16.4714,16.4083,16.4714,33000.0
2008-02-04 09:55:00,28.71,28.72,28.66,28.68,36800.0,16.4656,16.4714,16.437,16.4484,36800.0
2008-02-04 10:00:00,28.68,28.71,28.65,28.71,33800.0,16.4484,16.4656,16.4312,16.4656,33800.0
2008-02-04 10:05:00,28.71,28.76,28.71,28.74,24200.0,16.4656,16.4943,16.4656,16.4828,24200.0
2008-02-04 10:10:00,28.75,28.8,28.74,28.79,31000.0,16.4886,16.5173,16.4828,16.5115,31000.0
2008-02-04 10:15:00,28.8,28.81,28.77,28.79,18400.0,16.5173,16.523,16.5,16.5115,18400.0
2008-02-04 10:20:00,28.78,28.81,28.74,28.8,25600.0,16.5058,16.523,16.4828,16.5173,25600.0
2008-02-04 10:25:00,28.8,28.85,28.79,28.83,20000.0,16.5173,16.5459,16.5115,16.5345,20000.0
2008-02-04 10:30:00,28.84,28.84,28.79,28.8,29400.0,16.5402,16.5402,16.5115,16.5173,29400.0
2008-02-04 10:35:00,28.8,28.86,28.77,28.84,42400.0,16.5173,16.5517,16.5,16.5402,42400.0
2008-02-04 10:40:00,28.85,28.88,28.84,28.88,23200.0,16.5459,16.5631,16.5402,16.5631,23200.0
2008-02-04 10:45:00,28.87,28.91,28.86,28.9,22200.0,16.5574,16.5803,16.5517,16.5746,22200.0
2008-02-04 10:50:00,28.91,28.99,28.68,28.98,49400.0,16.5803,16.6262,16.4484,16.6205,49400.0
2008-02-04 10:55:00,28.99,29.0,28.85,28.85,37400.0,16.6262,16.632,16.5459,16.5459,37400.0
2008-02-04 11:00:00,28.85,28.92,28.85,28.9,18800.0,16.5459,16.5861,16.5459,16.5746,18800.0
2008-02-04 11:05:00,28.91,28.97,28.9,28.97,22200.0,16.5803,16.6147,16.5746,16.6147,22200.0
2008-02-04 11:10:00,28.97,29.03,28.95,29.01,107200.0,16.6147,16.6492,16.6033,16.6377,107200.0
2008-02-04 11:15:00,29.02,29.05,29.01,29.04,26600.0,16.6434,16.6606,16.6377,16.6549,26600.0
2008-02-04 11:20:00,29.04,29.07,29.03,29.05,23200.0,16.6549,16.6721,16.6492,16.6606,23200.0
2008-02-04 11:25:00,29.05,29.1,29.05,29.09,15800.0,16.6606,16.6893,16.6606,16.6836,15800.0
2008-02-04 11:30:00,29.09,29.18,29.09,29.18,29600.0,16.6836,16.7352,16.6836,16.7352,29600.0
2008-02-04 11:35:00,29.17,29.18,29.14,29.14,28400.0,16.7295,16.7352,16.7122,16.7122,28400.0
2008-02-04 11:40:00,29.14,29.18,29.12,29.15,17200.0,16.7122,16.7352,16.7008,16.718,17200.0
2008-02-04 11:45:00,29.15,29.18,29.14,29.16,11200.0,16.718,16.7352,16.7122,16.7237,11200.0
2008-02-04 11:50:00,29.16,29.17,29.13,29.15,15400.0,16.7237,16.7295,16.7065,16.718,15400.0
2008-02-04 11:55:00,29.15,29.17,29.1,29.11,20600.0,16.718,16.7295,16.6893,16.695,20600.0
2008-02-04 12:00:00,29.13,29.13,29.09,29.09,11800.0,16.7065,16.7065,16.6836,16.6836,11800.0
2008-02-04 12:05:00,29.1,29.14,29.1,29.13,18200.0,16.6893,16.7122,16.6893,16.7065,18200.0
2008-02-04 12:10:00,29.12,29.16,29.11,29.16,22200.0,16.7008,16.7237,16.695,16.7237,22200.0
2008-02-04 12:15:00,29.15,29.23,29.15,29.23,28800.0,16.718,16.7639,16.718,16.7639,28800.0
2008-02-04 12:20:00,29.22,29.22,29.18,29.19,21400.0,16.7581,16.7581,16.7352,16.7409,21400.0
2008-02-04 12:25:00,29.18,29.22,29.18,29.19,22400.0,16.7352,16.7581,16.7352,16.7409,22400.0
2008-02-04 12:30:00,29.18,29.2,29.16,29.19,42400.0,16.7352,16.7467,16.7237,16.7409,42400.0
2008-02-04 12:35:00,29.19,29.21,29.18,29.18,23200.0,16.7409,16.7524,16.7352,16.7352,23200.0
2008-02-04 12:40:00,29.19,29.2,29.17,29.18,14800.0,16.7409,16.7467,16.7295,16.7352,14800.0
2008-02-04 12:45:00,29.18,29.24,29.18,29.21,22800.0,16.7352,16.7696,16.7352,16.7524,22800.0
2008-02-04 12:50:00,29.23,29.23,29.17,29.2,10200.0,16.7639,16.7639,16.7295,16.7467,10200.0
2008-02-04 12:55:00,29.19,29.23,29.17,29.2,16200.0,16.7409,16.7639,16.7295,16.7467,16200.0
2008-02-04 13:00:00,29.2,29.2,29.17,29.19,9800.0,16.7467,16.7467,16.7295,16.7409,9800.0
2008-02-04 13:05:00,29.18,29.18,29.15,29.16,26800.0,16.7352,16.7352,16.718,16.7237,26800.0
2008-02-04 13:10:00,29.16,29.18,29.11,29.14,21200.0,16.7237,16.7352,16.695,16.7122,21200.0
2008-02-04 13:15:00,29.14,29.16,29.11,29.12,29400.0,16.7122,16.7237,16.695,16.7008,29400.0
2008-02-04 13:20:00,29.11,29.14,29.11,29.13,13400.0,16.695,16.7122,16.695,16.7065,13400.0
2008-02-04 13:25:00,29.13,29.14,29.09,29.13,23000.0,16.7065,16.7122,16.6836,16.7065,23000.0
2008-02-04 13:30:00,29.14,29.18,29.14,29.18,20800.0,16.7122,16.7352,16.7122,16.7352,20800.0
2008-02-04 13:35:00,29.18,29.21,29.18,29.18,16200.0,16.7352,16.7524,16.7352,16.7352,16200.0
2008-02-04 13:40:00,29.2,29.21,29.18,29.2,21000.0,16.7467,16.7524,16.7352,16.7467,21000.0
2008-02-04 13:45:00,29.21,29.22,29.16,29.18,19800.0,16.7524,16.7581,16.7237,16.7352,19800.0
2008-02-04 13:50:00,29.17,29.17,29.12,29.14,28200.0,16.7295,16.7295,16.7008,16.7122,28200.0
2008-02-04 13:55:00,29.13,29.16,29.13,29.13,17400.0,16.7065,16.7237,16.7065,16.7065,17400.0
2008-02-04 14:00:00,29.14,29.17,29.12,29.17,35600.0,16.7122,16.7295,16.7008,16.7295,35600.0
2008-02-04 14:05:00,29.17,29.24,29.17,29.2,25400.0,16.7295,16.7696,16.7295,16.7467,25400.0
2008-02-04 14:10:00,29.2,29.22,29.2,29.22,18200.0,16.7467,16.7581,16.7467,16.7581,18200.0
2008-02-04 14:15:00,29.22,29.24,29.2,29.23,12000.0,16.7581,16.7696,16.7467,16.7639,12000.0
2008-02-04 14:20:00,29.22,29.29,29.21,29.28,24200.0,16.7581,16.7983,16.7524,16.7925,24200.0
2008-02-04 14:25:00,29.29,29.29,29.26,29.29,12400.0,16.7983,16.7983,16.7811,16.7983,12400.0
2008-02-04 14:30:00,29.28,29.32,29.25,29.25,34400.0,16.7925,16.8155,16.7753,16.7753,34400.0
2008-02-04 14:35:00,29.25,29.29,29.21,29.24,36400.0,16.7753,16.7983,16.7524,16.7696,36400.0
2008-02-04 14:40:00,29.23,29.24,29.2,29.21,36000.0,16.7639,16.7696,16.7467,16.7524,36000.0
2008-02-04 14:45:00,29.2,29.31,29.18,29.28,48000.0,16.7467,16.8097,16.7352,16.7925,48000.0
2008-02-04 14:50:00,29.28,29.29,29.23,29.24,26800.0,16.7925,16.7983,16.7639,16.7696,26800.0
2008-02-04 14:55:00,29.25,29.27,29.24,29.27,56000.0,16.7753,16.7868,16.7696,16.7868,56000.0
2008-02-04 15:00:00,29.26,29.27,29.24,29.26,50400.0,16.7811,16.7868,16.7696,16.7811,50400.0
2008-02-04 15:05:00,29.26,29.31,29.24,29.24,48600.0,16.7811,16.8097,16.7696,16.7696,48600.0
2008-02-04 15:10:00,29.24,29.24,29.21,29.24,16600.0,16.7696,16.7696,16.7524,16.7696,16600.0
2008-02-04 15:15:00,29.24,29.25,29.22,29.24,17400.0,16.7696,16.7753,16.7581,16.7696,17400.0
2008-02-04 15:20:00,29.24,29.24,29.17,29.19,56600.0,16.7696,16.7696,16.7295,16.7409,56600.0
2008-02-04 15:25:00,29.19,29.2,29.16,29.16,68400.0,16.7409,16.7467,16.7237,16.7237,68400.0
2008-02-04 15:30:00,29.16,29.17,29.12,29.13,65800.0,16.7237,16.7295,16.7008,16.7065,65800.0
2008-02-04 15:35:00,29.12,29.14,29.04,29.07,83600.0,16.7008,16.7122,16.6549,16.6721,83600.0
2008-02-04 15:40:00,29.08,29.08,29.03,29.03,136200.0,16.6778,16.6778,16.6492,16.6492,136200.0
2008-02-04 15:45:00,29.03,29.05,29.01,29.03,56400.0,16.6492,16.6606,16.6377,16.6492,56400.0
2008-02-04 15:50:00,29.03,29.04,29.02,29.04,60400.0,16.6492,16.6549,16.6434,16.6549,60400.0
2008-02-04 15:55:00,29.02,29.06,29.0,29.06,86200.0,16.6434,16.6664,16.632,16.6664,86200.0
2008-02-05 09:30:00,28.61,28.81,28.6,28.61,51400.0,16.4083,16.523,16.4025,16.4083,51400.0
2008-02-05 09:35:00,28.62,28.66,28.5,28.6,56800.0,16.414,16.437,16.3452,16.4025,56800.0
2008-02-05 09:40:00,28.59,28.64,28.53,28.6,42800.0,16.3968,16.4255,16.3624,16.4025,42800.0
2008-02-05 09:45:00,28.61,28.61,28.5,28.58,33200.0,16.4083,16.4083,16.3452,16.3911,33200.0
2008-02-05 09:50:00,28.58,28.65,28.57,28.65,47200.0,16.3911,16.4312,16.3853,16.4312,47200.0
2008-02-05 09:55:00,28.65,28.77,28.65,28.73,39800.0,16.4312,16.5,16.4312,16.4771,39800.0
2008-02-05 10:00:00,28.73,28.73,28.57,28.59,20400.0,16.4771,16.4771,16.3853,16.3968,20400.0
2008-02-05 10:05:00,28.59,28.61,28.51,28.51,26400.0,16.3968,16.4083,16.3509,16.3509,26400.0
2008-02-05 10:10:00,28.51,28.54,28.48,28.49,33600.0,16.3509,16.3681,16.3337,16.3395,33600.0
2008-02-05 10:15:00,28.48,28.5,28.42,28.47,34200.0,16.3337,16.3452,16.2993,16.328,34200.0
2008-02-05 10:20:00,28.45,28.5,28.42,28.43,30800.0,16.3165,16.3452,16.2993,16.3051,30800.0
2008-02-05 10:25:00,28.43,28.57,28.42,28.57,38000.0,16.3051,16.3853,16.2993,16.3853,38000.0
2008-02-05 10:30:00,28.58,28.63,28.55,28.56,50800.0,16.3911,16.4198,16.3739,16.3796,50800.0
2008-02-05 10:35:00,28.56,28.6,28.55,28.56,60000.0,16.3796,16.4025,16.3739,16.3796,60000.0
2008-02-05 10:40:00,28.57,28.58,28.55,28.57,25000.0,16.3853,16.3911,16.3739,16.3853,25000.0
2008-02-05 10:45:00,28.57,28.59,28.56,28.57,29600.0,16.3853,16.3968,16.3796,16.3853,29600.0
2008-02-05 10:50:00,28.56,28.59,28.53,28.57,52600.0,16.3796,16.3968,16.3624,16.3853,52600.0
2008-02-05 10:55:00,28.56,28.57,28.53,28.56,46000.0,16.3796,16.3853,16.3624,16.3796,46000.0
2008-02-05 11:00:00,28.57,28.58,28.55,28.58,32200.0,16.3853,16.3911,16.3739,16.3911,32200.0
2008-02-05 11:05:00,28.58,28.58,28.53,28.55,85800.0,16.3911,16.3911,16.3624,16.3739,85800.0
2008-02-05 11:10:00,28.55,28.59,28.54,28.58,27600.0,16.3739,16.3968,16.3681,16.3911,27600.0
2008-02-05 11:15:00,28.58,28.58,28.55,28.56,25400.0,16.3911,16.3911,16.3739,16.3796,25400.0
2008-02-05 11:20:00,28.55,28.61,28.55,28.58,14800.0,16.3739,16.4083,16.3739,16.3911,14800.0
2008-02-05 11:25:00,28.59,28.61,28.57,28.57,11000.0,16.3968,16.4083,16.3853,16.3853,11000.0
2008-02-05 11:30:00,28.57,28.63,28.55,28.62,21800.0,16.3853,16.4198,16.3739,16.414,21800.0
2008-02-05 11:35:00,28.61,28.67,28.61,28.66,18000.0,16.4083,16.4427,16.4083,16.437,18000.0
2008-02-05 11:40:00,28.64,28.64,28.59,28.59,12200.0,16.4255,16.4255,16.3968,16.3968,12200.0
2008-02-05 11:45:00,28.6,28.72,28.59,28.71,26000.0,16.4025,16.4714,16.3968,16.4656,26000.0
2008-02-05 11:50:00,28.72,28.73,28.68,28.73,16200.0,16.4714,16.4771,16.4484,16.4771,16200.0
2008-02-05 11:55:00,28.73,28.74,28.65,28.65,17400.0,16.4771,16.4828,16.4312,16.4312,17400.0
2008-02-05 12:00:00,28.66,28.68,28.63,28.64,9800.0,16.437,16.4484,16.4198,16.4255,9800.0
2008-02-05 12:05:00,28.64,28.68,28.64,28.65,20000.0,16.4255,16.4484,16.4255,16.4312,20000.0
2008-02-05 12:10:00,28.65,28.67,28.58,28.59,54600.0,16.4312,16.4427,16.3911,16.3968,54600.0
2008-02-05 12:15:00,28.59,28.6,28.57,28.6,25600.0,16.3968,16.4025,16.3853,16.4025,25600.0
2008-02-05 12:20:00,28.58,28.59,28.56,28.56,8200.0,16.3911,16.3968,16.3796,16.3796,8200.0
2008-02-05 12:25:00,28.56,28.56,28.44,28.45,40800.0,16.3796,16.3796,16.3108,16.3165,40800.0
2008-02-05 12:30:00,28.45,28.47,28.44,28.47,26800.0,16.3165,16.328,16.3108,16.328,26800.0
2008-02-05 12:35:00,28.47,28.48,28.36,28.38,23000.0,16.328,16.3337,16.2649,16.2764,23000.0
2008-02-05 12:40:00,28.38,28.39,28.36,28.36,20000.0,16.2764,16.2821,16.2649,16.2649,20000.0
2008-02-05 12:45:00,28.36,28.43,28.35,28.43,21200.0,16.2649,16.3051,16.2592,16.3051,21200.0
2008-02-05 12:50:00,28.42,28.45,28.41,28.43,15400.0,16.2993,16.3165,16.2936,16.3051,15400.0
2008-02-05 12:55:00,28.43,28.43,28.38,28.38,11800.0,16.3051,16.3051,16.2764,16.2764,11800.0
2008-02-05 13:00:00,28.39,28.43,28.36,28.39,38400.0,16.2821,16.3051,16.2649,16.2821,38400.0
2008-02-05 13:05:00,28.38,28.41,28.36,28.38,12600.0,16.2764,16.2936,16.2649,16.2764,12600.0
2008-02-05 13:10:00,28.36,28.36,28.3,28.31,32600.0,16.2649,16.2649,16.2305,16.2362,32600.0
2008-02-05 13:15:00,28.31,28.33,28.28,28.33,22400.0,16.2362,16.2477,16.219,16.2477,22400.0
2008-02-05 13:20:00,28.31,28.35,28.31,28.33,19200.0,16.2362,16.2592,16.2362,16.2477,19200.0
2008-02-05 13:25:00,28.33,28.34,28.3,28.32,17800.0,16.2477,16.2534,16.2305,16.242,17800.0
2008-02-05 13:30:00,28.33,28.35,28.25,28.27,15400.0,16.2477,16.2592,16.2018,16.2133,15400.0
2008-02-05 13:35:00,28.28,28.29,28.22,28.24,25200.0,16.219,16.2248,16.1846,16.1961,25200.0
2008-02-05 13:40:00,28.24,28.25,28.21,28.22,38000.0,16.1961,16.2018,16.1789,16.1846,38000.0
2008-02-05 13:45:00,28.23,28.25,28.18,28.23,55200.0,16.1903,16.2018,16.1617,16.1903,55200.0
2008-02-05 13:50:00,28.24,28.25,28.21,28.25,21200.0,16.1961,16.2018,16.1789,16.2018,21200.0
2008-02-05 13:55:00,28.25,28.25,28.21,28.24,23000.0,16.2018,16.2018,16.1789,16.1961,23000.0
2008-02-05 14:00:00,28.23,28.24,28.17,28.17,39400.0,16.1903,16.1961,16.1559,16.1559,39400.0
2008-02-05 14:05:00,28.18,28.2,28.14,28.18,37800.0,16.1617,16.1731,16.1387,16.1617,37800.0
2008-02-05 14:10:00,28.18,28.23,28.18,28.22,20000.0,16.1617,16.1903,16.1617,16.1846,20000.0
2008-02-05 14:15:00,28.24,28.29,28.23,28.28,28600.0,16.1961,16.2248,16.1903,16.219,28600.0
2008-02-05 14:20:00,28.29,28.3,28.27,28.28,23000.0,16.2248,16.2305,16.2133,16.219,23000.0
2008-02-05 14:25:00,28.3,28.3,28.25,28.26,23800.0,16.2305,16.2305,16.2018,16.2076,23800.0
2008-02-05 14:30:00,28.25,28.28,28.23,28.25,22200.0,16.2018,16.219,16.1903,16.2018,22200.0
2008-02-05 14:35:00,28.25,28.3,28.24,28.29,33000.0,16.2018,16.2305,16.1961,16.2248,33000.0
2008-02-05 14:40:00,28.3,28.3,28.23,28.25,27800.0,16.2305,16.2305,16.1903,16.2018,27800.0
2008-02-05 14:45:00,28.25,28.25,28.18,28.18,34400.0,16.2018,16.2018,16.1617,16.1617,34400.0
2008-02-05 14:50:00,28.18,28.18,28.14,28.17,39400.0,16.1617,16.1617,16.1387,16.1559,39400.0
2008-02-05 14:55:00,28.17,28.18,28.15,28.15,26400.0,16.1559,16.1617,16.1445,16.1445,26400.0
2008-02-05 15:00:00,28.15,28.18,28.13,28.17,57400.0,16.1445,16.1617,16.133,16.1559,57400.0
2008-02-05 15:05:00,28.16,28.19,28.13,28.16,106200.0,16.1502,16.1674,16.133,16.1502,106200.0
2008-02-05 15:10:00,28.16,28.16,28.09,28.14,56600.0,16.1502,16.1502,16.1101,16.1387,56600.0
2008-02-05 15:15:00,28.14,28.15,28.11,28.15,35600.0,16.1387,16.1445,16.1215,16.1445,35600.0
2008-02-05 15:20:00,28.14,28.15,28.1,28.14,94600.0,16.1387,16.1445,16.1158,16.1387,94600.0
2008-02-05 15:25:00,28.14,28.18,28.11,28.15,148200.0,16.1387,16.1617,16.1215,16.1445,148200.0
2008-02-05 15:30:00,28.14,28.17,28.14,28.16,55200.0,16.1387,16.1559,16.1387,16.1502,55200.0
2008-02-05 15:35:00,28.17,28.28,28.16,28.26,41400.0,16.1559,16.219,16.1502,16.2076,41400.0
2008-02-05 15:40:00,28.26,28.28,28.13,28.14,99400.0,16.2076,16.219,16.133,16.1387,99400.0
2008-02-05 15:45:00,28.15,28.18,28.11,28.14,68600.0,16.1445,16.1617,16.1215,16.1387,68600.0
2008-02-05 15:50:00,28.14,28.18,28.13,28.16,134600.0,16.1387,16.1617,16.133,16.1502,134600.0
2008-02-05 15:55:00,28.16,28.17,28.11,28.15,96000.0,16.1502,16.1559,16.1215,16.1445,96000.0
2008-02-06 09:30:00,28.24,28.37,28.21,28.34,47000.0,16.1961,16.2706,16.1789,16.2534,47000.0
2008-02-06 09:35:00,28.35,28.52,28.35,28.42,35400.0,16.2592,16.3567,16.2592,16.2993,35400.0
2008-02-06 09:40:00,28.44,28.45,28.33,28.39,37000.0,16.3108,16.3165,16.2477,16.2821,37000.0
2008-02-06 09:45:00,28.39,28.48,28.37,28.43,31800.0,16.2821,16.3337,16.2706,16.3051,31800.0
2008-02-06 09:50:00,28.45,28.45,28.27,28.3,62600.0,16.3165,16.3165,16.2133,16.2305,62600.0
2008-02-06 09:55:00,28.31,28.37,28.28,28.33,33200.0,16.2362,16.2706,16.219,16.2477,33200.0
2008-02-06 10:00:00,28.34,28.36,28.31,28.33,41600.0,16.2534,16.2649,16.2362,16.2477,41600.0
2008-02-06 10:05:00,28.33,28.36,28.32,28.34,39400.0,16.2477,16.2649,16.242,16.2534,39400.0
2008-02-06 10:10:00,28.35,28.36,28.22,28.28,52000.0,16.2592,16.2649,16.1846,16.219,52000.0
2008-02-06 10:15:00,28.27,28.31,28.26,28.3,41200.0,16.2133,16.2362,16.2076,16.2305,41200.0
2008-02-06 10:20:00,28.29,28.32,28.25,28.32,32800.0,16.2248,16.242,16.2018,16.242,32800.0
2008-02-06 10:25:00,28.32,28.35,28.28,28.31,32400.0,16.242,16.2592,16.219,16.2362,32400.0
2008-02-06 10:30:00,28.31,28.35,28.23,28.27,61200.0,16.2362,16.2592,16.1903,16.2133,61200.0
2008-02-06 10:35:00,28.27,28.27,28.21,28.25,48800.0,16.2133,16.2133,16.1789,16.2018,48800.0
2008-02-06 10:40:00,28.24,28.3,28.24,28.3,45000.0,16.1961,16.2305,16.1961,16.2305,45000.0
2008-02-06 10:45:00,28.3,28.36,28.28,28.36,32400.0,16.2305,16.2649,16.219,16.2649,32400.0
2008-02-06 10:50:00,28.35,28.43,28.33,28.37,31600.0,16.2592,16.3051,16.2477,16.2706,31600.0
2008-02-06 10:55:00,28.36,28.39,28.33,28.36,28600.0,16.2649,16.2821,16.2477,16.2649,28600.0
2008-02-06 11:00:00,28.36,28.43,28.35,28.42,30000.0,16.2649,16.3051,16.2592,16.2993,30000.0
2008-02-06 11:05:00,28.42,28.46,28.36,28.36,29400.0,16.2993,16.3223,16.2649,16.2649,29400.0
2008-02-06 11:10:00,28.35,28.43,28.32,28.43,27400.0,16.2592,16.3051,16.242,16.3051,27400.0
2008-02-06 11:15:00,28.43,28.5,28.43,28.45,28000.0,16.3051,16.3452,16.3051,16.3165,28000.0
2008-02-06 11:20:00,28.44,28.5,28.44,28.5,16400.0,16.3108,16.3452,16.3108,16.3452,16400.0
2008-02-06 11:25:00,28.5,28.54,28.5,28.53,17200.0,16.3452,16.3681,16.3452,16.3624,17200.0
2008-02-06 11:30:00,28.52,28.53,28.48,28.49,20400.0,16.3567,16.3624,16.3337,16.3395,20400.0
2008-02-06 11:35:00,28.5,28.52,28.43,28.45,34800.0,16.3452,16.3567,16.3051,16.3165,34800.0
2008-02-06 11:40:00,28.45,28.45,28.43,28.45,13400.0,16.3165,16.3165,16.3051,16.3165,13400.0
2008-02-06 11:45:00,28.45,28.48,28.45,28.46,15400.0,16.3165,16.3337,16.3165,16.3223,15400.0
2008-02-06 11:50:00,28.45,28.48,28.45,28.48,13600.0,16.3165,16.3337,16.3165,16.3337,13600.0
2008-02-06 11:55:00,28.46,28.47,28.45,28.45,7200.0,16.3223,16.328,16.3165,16.3165,7200.0
2008-02-06 12:00:00,28.46,28.47,28.43,28.45,10200.0,16.3223,16.328,16.3051,16.3165,10200.0
2008-02-06 12:05:00,28.45,28.46,28.42,28.43,13600.0,16.3165,16.3223,16.2993,16.3051,13600.0
2008-02-06 12:10:00,28.43,28.43,28.36,28.38,15400.0,16.3051,16.3051,16.2649,16.2764,15400.0
2008-02-06 12:15:00,28.38,28.38,28.32,28.33,10600.0,16.2764,16.2764,16.242,16.2477,10600.0
2008-02-06 12:20:00,28.32,28.32,28.28,28.3,13600.0,16.242,16.242,16.219,16.2305,13600.0
2008-02-06 12:25:00,28.3,28.3,28.28,28.29,19200.0,16.2305,16.2305,16.219,16.2248,19200.0
2008-02-06 12:30:00,28.3,28.31,28.24,28.24,39200.0,16.2305,16.2362,16.1961,16.1961,39200.0
2008-02-06 12:35:00,28.25,28.26,28.23,28.26,20800.0,16.2018,16.2076,16.1903,16.2076,20800.0
2008-02-06 12:40:00,28.26,28.27,28.25,28.27,9600.0,16.2076,16.2133,16.2018,16.2133,9600.0
2008-02-06 12:45:00,28.27,28.28,28.23,28.25,13200.0,16.2133,16.219,16.1903,16.2018,13200.0
2008-02-06 12:50:00,28.26,28.26,28.23,28.25,8600.0,16.2076,16.2076,16.1903,16.2018,8600.0
2008-02-06 12:55:00,28.25,28.27,28.24,28.24,7400.0,16.2018,16.2133,16.1961,16.1961,7400.0
2008-02-06 13:00:00,28.25,28.25,28.24,28.25,7400.0,16.2018,16.2018,16.1961,16.2018,7400.0
2008-02-06 13:05:00,28.25,28.28,28.24,28.25,16200.0,16.2018,16.219,16.1961,16.2018,16200.0
2008-02-06 13:10:00,28.25,28.26,28.23,28.25,11800.0,16.2018,16.2076,16.1903,16.2018,11800.0
2008-02-06 13:15:00,28.25,28.33,28.25,28.32,24600.0,16.2018,16.2477,16.2018,16.242,24600.0
2008-02-06 13:20:00,28.3,28.34,28.3,28.31,12800.0,16.2305,16.2534,16.2305,16.2362,12800.0
2008-02-06 13:25:00,28.32,28.32,28.28,28.28,11200.0,16.242,16.242,16.219,16.219,11200.0
2008-02-06 13:30:00,28.3,28.31,28.28,28.29,15200.0,16.2305,16.2362,16.219,16.2248,15200.0
2008-02-06 13:35:00,28.29,28.29,28.22,28.23,32200.0,16.2248,16.2248,16.1846,16.1903,32200.0
2008-02-06 13:40:00,28.22,28.24,28.21,28.24,12000.0,16.1846,16.1961,16.1789,16.1961,12000.0
2008-02-06 13:45:00,28.23,28.26,28.22,28.23,25200.0,16.1903,16.2076,16.1846,16.1903,25200.0
2008-02-06 13:50:00,28.23,28.25,28.19,28.19,22600.0,16.1903,16.2018,16.1674,16.1674,22600.0
2008-02-06 13:55:00,28.2,28.2,28.17,28.18,21400.0,16.1731,16.1731,16.1559,16.1617,21400.0
2008-02-06 14:00:00,28.18,28.24,28.18,28.23,15000.0,16.1617,16.1961,16.1617,16.1903,15000.0
2008-02-06 14:05:00,28.23,28.25,28.21,28.25,19800.0,16.1903,16.2018,16.1789,16.2018,19800.0
2008-02-06 14:10:00,28.25,28.25,28.15,28.16,26600.0,16.2018,16.2018,16.1445,16.1502,26600.0
2008-02-06 14:15:00,28.17,28.24,28.17,28.19,26200.0,16.1559,16.1961,16.1559,16.1674,26200.0
2008-02-06 14:20:00,28.2,28.23,28.15,28.18,32000.0,16.1731,16.1903,16.1445,16.1617,32000.0
2008-02-06 14:25:00,28.18,28.18,28.16,28.16,23600.0,16.1617,16.1617,16.1502,16.1502,23600.0
2008-02-06 14:30:00,28.17,28.19,28.15,28.17,20800.0,16.1559,16.1674,16.1445,16.1559,20800.0
2008-02-06 14:35:00,28.16,28.19,28.14,28.18,35400.0,16.1502,16.1674,16.1387,16.1617,35400.0
2008-02-06 14:40:00,28.18,28.18,28.13,28.13,52600.0,16.1617,16.1617,16.133,16.133,52600.0
2008-02-06 14:45:00,28.16,28.2,28.14,28.18,38400.0,16.1502,16.1731,16.1387,16.1617,38400.0
2008-02-06 14:50:00,28.18,28.2,28.16,28.2,34200.0,16.1617,16.1731,16.1502,16.1731,34200.0
2008-02-06 14:55:00,28.2,28.22,28.16,28.2,49600.0,16.1731,16.1846,16.1502,16.1731,49600.0
2008-02-06 15:00:00,28.2,28.24,28.18,28.23,46400.0,16.1731,16.1961,16.1617,16.1903,46400.0
2008-02-06 15:05:00,28.22,28.24,28.18,28.18,40200.0,16.1846,16.1961,16.1617,16.1617,40200.0
2008-02-06 15:10:00,28.2,28.24,28.14,28.16,53400.0,16.1731,16.1961,16.1387,16.1502,53400.0
2008-02-06 15:15:00,28.15,28.17,28.05,28.13,59600.0,16.1445,16.1559,16.0871,16.133,59600.0
2008-02-06 15:20:00,28.11,28.14,28.08,28.1,58800.0,16.1215,16.1387,16.1043,16.1158,58800.0
2008-02-06 15:25:00,28.11,28.15,28.1,28.13,57000.0,16.1215,16.1445,16.1158,16.133,57000.0
2008-02-06 15:30:00,28.13,28.13,28.07,28.08,54200.0,16.133,16.133,16.0986,16.1043,54200.0
2008-02-06 15:35:00,28.08,28.12,28.05,28.11,53600.0,16.1043,16.1273,16.0871,16.1215,53600.0
2008-02-06 15:40:00,28.11,28.13,28.04,28.05,64400.0,16.1215,16.133,16.0814,16.0871,64400.0
2008-02-06 15:45:00,28.05,28.13,28.04,28.06,130800.0,16.0871,16.133,16.0814,16.0929,130800.0
2008-02-06 15:50:00,28.06,28.08,28.02,28.07,96400.0,16.0929,16.1043,16.0699,16.0986,96400.0
2008-02-06 15:55:00,28.07,28.09,28.04,28.09,150800.0,16.0986,16.1101,16.0814,16.1101,150800.0
2008-02-07 09:30:00,28.03,28.03,27.71,27.85,55200.0,16.0756,16.0756,15.8921,15.9724,55200.0
2008-02-07 09:35:00,27.84,28.02,27.84,27.95,25600.0,15.9667,16.0699,15.9667,16.0298,25600.0
2008-02-07 09:40:00,27.92,27.98,27.92,27.95,21200.0,16.0126,16.047,16.0126,16.0298,21200.0
2008-02-07 09:45:00,27.94,27.94,27.78,27.84,31000.0,16.024,16.024,15.9323,15.9667,31000.0
2008-02-07 09:50:00,27.86,27.96,27.86,27.93,39400.0,15.9781,16.0355,15.9781,16.0183,39400.0
2008-02-07 09:55:00,27.94,27.99,27.9,27.97,54600.0,16.024,16.0527,16.0011,16.0412,54600.0
2008-02-07 10:00:00,27.96,27.99,27.9,27.99,100600.0,16.0355,16.0527,16.0011,16.0527,100600.0
2008-02-07 10:05:00,28.01,28.05,27.95,28.0,110000.0,16.0642,16.0871,16.0298,16.0584,110000.0
2008-02-07 10:10:00,28.01,28.01,27.91,27.96,85000.0,16.0642,16.0642,16.0068,16.0355,85000.0
2008-02-07 10:15:00,27.96,27.98,27.93,27.96,63600.0,16.0355,16.047,16.0183,16.0355,63600.0
2008-02-07 10:20:00,27.97,28.0,27.87,27.89,67000.0,16.0412,16.0584,15.9839,15.9954,67000.0
2008-02-07 10:25:00,27.89,27.92,27.84,27.86,24800.0,15.9954,16.0126,15.9667,15.9781,24800.0
2008-02-07 10:30:00,27.85,27.89,27.82,27.86,31600.0,15.9724,15.9954,15.9552,15.9781,31600.0
2008-02-07 10:35:00,27.89,27.89,27.8,27.81,41200.0,15.9954,15.9954,15.9437,15.9495,41200.0
2008-02-07 10:40:00,27.81,27.82,27.77,27.8,29600.0,15.9495,15.9552,15.9265,15.9437,29600.0
2008-02-07 10:45:00,27.81,27.81,27.75,27.75,44800.0,15.9495,15.9495,15.9151,15.9151,44800.0
2008-02-07 10:50:00,27.76,27.8,27.75,27.78,30000.0,15.9208,15.9437,15.9151,15.9323,30000.0
2008-02-07 10:55:00,27.77,27.79,27.72,27.77,34000.0,15.9265,15.938,15.8979,15.9265,34000.0
2008-02-07 11:00:00,27.75,27.82,27.73,27.74,28600.0,15.9151,15.9552,15.9036,15.9093,28600.0
2008-02-07 11:05:00,27.75,27.75,27.71,27.75,65800.0,15.9151,15.9151,15.8921,15.9151,65800.0
2008-02-07 11:10:00,27.75,27.76,27.73,27.74,26000.0,15.9151,15.9208,15.9036,15.9093,26000.0
2008-02-07 11:15:00,27.73,27.75,27.66,27.68,38400.0,15.9036,15.9151,15.8634,15.8749,38400.0
2008-02-07 11:20:00,27.68,27.79,27.68,27.79,24400.0,15.8749,15.938,15.8749,15.938,24400.0
2008-02-07 11:25:00,27.78,27.81,27.77,27.79,22600.0,15.9323,15.9495,15.9265,15.938,22600.0
2008-02-07 11:30:00,27.79,27.8,27.75,27.77,27600.0,15.938,15.9437,15.9151,15.9265,27600.0
2008-02-07 11:35:00,27.77,27.77,27.68,27.76,34000.0,15.9265,15.9265,15.8749,15.9208,34000.0
2008-02-07 11:40:00,27.76,27.78,27.74,27.74,20800.0,15.9208,15.9323,15.9093,15.9093,20800.0
2008-02-07 11:45:00,27.75,27.8,27.75,27.79,25000.0,15.9151,15.9437,15.9151,15.938,25000.0
2008-02-07 11:50:00,27.79,27.79,27.72,27.75,22000.0,15.938,15.938,15.8979,15.9151,22000.0
2008-02-07 11:55:00,27.76,27.77,27.74,27.75,17800.0,15.9208,15.9265,15.9093,15.9151,17800.0
2008-02-07 12:00:00,27.77,27.78,27.73,27.73,19600.0,15.9265,15.9323,15.9036,15.9036,19600.0
2008-02-07 12:05:00,27.72,27.73,27.72,27.73,10000.0,15.8979,15.9036,15.8979,15.9036,10000.0
2008-02-07 12:10:00,27.73,27.74,27.72,27.73,19000.0,15.9036,15.9093,15.8979,15.9036,19000.0
2008-02-07 12:15:00,27.74,27.76,27.73,27.75,16200.0,15.9093,15.9208,15.9036,15.9151,16200.0
2008-02-07 12:20:00,27.74,27.75,27.73,27.75,7200.0,15.9093,15.9151,15.9036,15.9151,7200.0
2008-02-07 12:25:00,27.74,27.77,27.74,27.75,27400.0,15.9093,15.9265,15.9093,15.9151,27400.0
2008-02-07 12:30:00,27.77,27.77,27.75,27.77,19400.0,15.9265,15.9265,15.9151,15.9265,19400.0
2008-02-07 12:35:00,27.77,27.8,27.75,27.78,18800.0,15.9265,15.9437,15.9151,15.9323,18800.0
2008-02-07 12:40:00,27.78,27.79,27.71,27.73,28200.0,15.9323,15.938,15.8921,15.9036,28200.0
2008-02-07 12:45:00,27.74,27.8,27.72,27.79,18800.0,15.9093,15.9437,15.8979,15.938,18800.0
2008-02-07 12:50:00,27.79,27.88,27.79,27.88,33400.0,15.938,15.9896,15.938,15.9896,33400.0
2008-02-07 12:55:00,27.86,27.87,27.84,27.86,12800.0,15.9781,15.9839,15.9667,15.9781,12800.0
2008-02-07 13:00:00,27.84,27.84,27.82,27.84,19800.0,15.9667,15.9667,15.9552,15.9667,19800.0
2008-02-07 13:05:00,27.84,27.84,27.8,27.84,19800.0,15.9667,15.9667,15.9437,15.9667,19800.0
2008-02-07 13:10:00,27.84,27.84,27.8,27.8,21600.0,15.9667,15.9667,15.9437,15.9437,21600.0
2008-02-07 13:15:00,27.8,27.86,27.79,27.85,31000.0,15.9437,15.9781,15.938,15.9724,31000.0
2008-02-07 13:20:00,27.85,27.88,27.84,27.85,21400.0,15.9724,15.9896,15.9667,15.9724,21400.0
2008-02-07 13:25:00,27.85,27.88,27.8,27.86,54200.0,15.9724,15.9896,15.9437,15.9781,54200.0
2008-02-07 13:30:00,27.86,27.91,27.85,27.86,43000.0,15.9781,16.0068,15.9724,15.9781,43000.0
2008-02-07 13:35:00,27.86,27.88,27.84,27.85,27600.0,15.9781,15.9896,15.9667,15.9724,27600.0
2008-02-07 13:40:00,27.85,27.88,27.85,27.88,36600.0,15.9724,15.9896,15.9724,15.9896,36600.0
2008-02-07 13:45:00,27.88,27.88,27.84,27.85,28600.0,15.9896,15.9896,15.9667,15.9724,28600.0
2008-02-07 13:50:00,27.85,27.88,27.83,27.85,30200.0,15.9724,15.9896,15.9609,15.9724,30200.0
2008-02-07 13:55:00,27.85,27.9,27.84,27.87,57600.0,15.9724,16.0011,15.9667,15.9839,57600.0
2008-02-07 14:00:00,27.86,27.94,27.86,27.93,140400.0,15.9781,16.024,15.9781,16.0183,140400.0
2008-02-07 14:05:00,27.93,27.95,27.86,27.91,95000.0,16.0183,16.0298,15.9781,16.0068,95000.0
2008-02-07 14:10:00,27.92,27.93,27.82,27.83,52800.0,16.0126,16.0183,15.9552,15.9609,52800.0
2008-02-07 14:15:00,27.83,27.88,27.74,27.85,122600.0,15.9609,15.9896,15.9093,15.9724,122600.0
2008-02-07 14:20:00,27.85,27.88,27.78,27.86,46200.0,15.9724,15.9896,15.9323,15.9781,46200.0
2008-02-07 14:25:00,27.86,27.88,27.83,27.85,30600.0,15.9781,15.9896,15.9609,15.9724,30600.0
2008-02-07 14:30:00,27.86,27.86,27.71,27.71,29200.0,15.9781,15.9781,15.8921,15.8921,29200.0
2008-02-07 14:35:00,27.74,27.77,27.68,27.73,43000.0,15.9093,15.9265,15.8749,15.9036,43000.0
2008-02-07 14:40:00,27.74,27.8,27.71,27.75,54000.0,15.9093,15.9437,15.8921,15.9151,54000.0
2008-02-07 14:45:00,27.75,27.8,27.71,27.8,40600.0,15.9151,15.9437,15.8921,15.9437,40600.0
2008-02-07 14:50:00,27.81,27.84,27.79,27.81,53200.0,15.9495,15.9667,15.938,15.9495,53200.0
2008-02-07 14:55:00,27.81,27.87,27.78,27.78,65400.0,15.9495,15.9839,15.9323,15.9323,65400.0
2008-02-07 15:00:00,27.78,27.8,27.71,27.73,53400.0,15.9323,15.9437,15.8921,15.9036,53400.0
2008-02-07 15:05:00,27.75,27.75,27.61,27.61,56800.0,15.9151,15.9151,15.8348,15.8348,56800.0
2008-02-07 15:10:00,27.62,27.74,27.61,27.74,45000.0,15.8405,15.9093,15.8348,15.9093,45000.0
2008-02-07 15:15:00,27.74,27.77,27.71,27.75,31800.0,15.9093,15.9265,15.8921,15.9151,31800.0
2008-02-07 15:20:00,27.75,27.79,27.72,27.75,87400.0,15.9151,15.938,15.8979,15.9151,87400.0
2008-02-07 15:25:00,27.74,27.86,27.74,27.84,72400.0,15.9093,15.9781,15.9093,15.9667,72400.0
2008-02-07 15:30:00,27.83,27.89,27.83,27.89,85200.0,15.9609,15.9954,15.9609,15.9954,85200.0
2008-02-07 15:35:00,27.88,27.9,27.82,27.85,81400.0,15.9896,16.0011,15.9552,15.9724,81400.0
2008-02-07 15:40:00,27.86,27.89,27.79,27.8,76600.0,15.9781,15.9954,15.938,15.9437,76600.0
2008-02-07 15:45:00,27.8,27.86,27.78,27.82,53400.0,15.9437,15.9781,15.9323,15.9552,53400.0
2008-02-07 15:50:00,27.82,27.91,27.8,27.9,54000.0,15.9552,16.0068,15.9437,16.0011,54000.0
2008-02-07 15:55:00,27.9,27.91,27.85,27.91,67400.0,16.0011,16.0068,15.9724,16.0068,67400.0
2008-02-08 09:30:00,27.73,27.78,27.6,27.61,43200.0,15.9036,15.9323,15.829,15.8348,43200.0
2008-02-08 09:35:00,27.6,27.68,27.53,27.57,72400.0,15.829,15.8749,15.7889,15.8118,72400.0
2008-02-08 09:40:00,27.57,27.6,27.5,27.6,70600.0,15.8118,15.829,15.7717,15.829,70600.0
2008-02-08 09:45:00,27.6,27.61,27.55,27.6,35000.0,15.829,15.8348,15.8004,15.829,35000.0
2008-02-08 09:50:00,27.6,27.66,27.56,27.61,44000.0,15.829,15.8634,15.8061,15.8348,44000.0
2008-02-08 09:55:00,27.6,27.62,27.54,27.61,46800.0,15.829,15.8405,15.7946,15.8348,46800.0
2008-02-08 10:00:00,27.61,27.63,27.55,27.6,47800.0,15.8348,15.8462,15.8004,15.829,47800.0
2008-02-08 10:05:00,27.63,27.63,27.53,27.53,30400.0,15.8462,15.8462,15.7889,15.7889,30400.0
2008-02-08 10:10:00,27.53,27.65,27.53,27.63,56600.0,15.7889,15.8577,15.7889,15.8462,56600.0
2008-02-08 10:15:00,27.63,27.7,27.63,27.67,39800.0,15.8462,15.8864,15.8462,15.8692,39800.0
2008-02-08 10:20:00,27.67,27.68,27.63,27.65,53400.0,15.8692,15.8749,15.8462,15.8577,53400.0
2008-02-08 10:25:00,27.66,27.75,27.64,27.72,32600.0,15.8634,15.9151,15.852,15.8979,32600.0
2008-02-08 10:30:00,27.72,27.72,27.63,27.66,42600.0,15.8979,15.8979,15.8462,15.8634,42600.0
2008-02-08 10:35:00,27.66,27.79,27.66,27.79,28400.0,15.8634,15.938,15.8634,15.938,28400.0
2008-02-08 10:40:00,27.79,27.83,27.79,27.79,29000.0,15.938,15.9609,15.938,15.938,29000.0
2008-02-08 10:45:00,27.79,27.79,27.73,27.75,15400.0,15.938,15.938,15.9036,15.9151,15400.0
2008-02-08 10:50:00,27.75,27.75,27.7,27.7,24400.0,15.9151,15.9151,15.8864,15.8864,24400.0
2008-02-08 10:55:00,27.7,27.73,27.68,27.69,28600.0,15.8864,15.9036,15.8749,15.8806,28600.0
2008-02-08 11:00:00,27.71,27.71,27.67,27.68,28600.0,15.8921,15.8921,15.8692,15.8749,28600.0
2008-02-08 11:05:00,27.68,27.78,27.68,27.77,48800.0,15.8749,15.9323,15.8749,15.9265,48800.0
2008-02-08 11:10:00,27.78,27.79,27.73,27.74,35600.0,15.9323,15.938,15.9036,15.9093,35600.0
2008-02-08 11:15:00,27.74,27.77,27.72,27.76,40200.0,15.9093,15.9265,15.8979,15.9208,40200.0
2008-02-08 11:20:00,27.75,27.76,27.72,27.76,24200.0,15.9151,15.9208,15.8979,15.9208,24200.0
2008-02-08 11:25:00,27.75,27.79,27.73,27.76,99800.0,15.9151,15.938,15.9036,15.9208,99800.0
2008-02-08 11:30:00,27.77,27.79,27.75,27.78,38600.0,15.9265,15.938,15.9151,15.9323,38600.0
2008-02-08 11:35:00,27.77,27.86,27.77,27.86,54000.0,15.9265,15.9781,15.9265,15.9781,54000.0
2008-02-08 11:40:00,27.86,27.87,27.83,27.84,50200.0,15.9781,15.9839,15.9609,15.9667,50200.0
2008-02-08 11:45:00,27.84,27.85,27.82,27.84,98800.0,15.9667,15.9724,15.9552,15.9667,98800.0
2008-02-08 11:50:00,27.85,27.86,27.82,27.83,76400.0,15.9724,15.9781,15.9552,15.9609,76400.0
2008-02-08 11:55:00,27.83,27.84,27.8,27.82,56000.0,15.9609,15.9667,15.9437,15.9552,56000.0
2008-02-08 12:00:00,27.81,27.84,27.8,27.84,49800.0,15.9495,15.9667,15.9437,15.9667,49800.0
2008-02-08 12:05:00,27.84,27.88,27.84,27.86,86200.0,15.9667,15.9896,15.9667,15.9781,86200.0
2008-02-08 12:10:00,27.87,27.87,27.82,27.83,37200.0,15.9839,15.9839,15.9552,15.9609,37200.0
2008-02-08 12:15:00,27.83,27.85,27.82,27.84,48000.0,15.9609,15.9724,15.9552,15.9667,48000.0
2008-02-08 12:20:00,27.85,27.85,27.79,27.83,46000.0,15.9724,15.9724,15.938,15.9609,46000.0
2008-02-08 12:25:00,27.84,27.86,27.83,27.84,80400.0,15.9667,15.9781,15.9609,15.9667,80400.0
2008-02-08 12:30:00,27.84,27.85,27.8,27.81,72800.0,15.9667,15.9724,15.9437,15.9495,72800.0
2008-02-08 12:35:00,27.8,27.85,27.8,27.85,18000.0,15.9437,15.9724,15.9437,15.9724,18000.0
2008-02-08 12:40:00,27.84,27.85,27.82,27.84,24800.0,15.9667,15.9724,15.9552,15.9667,24800.0
2008-02-08 12:45:00,27.84,27.84,27.77,27.78,44200.0,15.9667,15.9667,15.9265,15.9323,44200.0
2008-02-08 12:50:00,27.79,27.86,27.79,27.84,22400.0,15.938,15.9781,15.938,15.9667,22400.0
2008-02-08 12:55:00,27.86,27.86,27.81,27.82,27800.0,15.9781,15.9781,15.9495,15.9552,27800.0
2008-02-08 13:00:00,27.82,27.83,27.8,27.81,32800.0,15.9552,15.9609,15.9437,15.9495,32800.0
2008-02-08 13:05:00,27.81,27.85,27.8,27.84,51600.0,15.9495,15.9724,15.9437,15.9667,51600.0
2008-02-08 13:10:00,27.84,27.85,27.81,27.83,41400.0,15.9667,15.9724,15.9495,15.9609,41400.0
2008-02-08 13:15:00,27.84,27.84,27.8,27.81,38400.0,15.9667,15.9667,15.9437,15.9495,38400.0
2008-02-08 13:20:00,27.8,27.82,27.78,27.8,44400.0,15.9437,15.9552,15.9323,15.9437,44400.0
2008-02-08 13:25:00,27.81,27.83,27.79,27.83,32000.0,15.9495,15.9609,15.938,15.9609,32000.0
2008-02-08 13:30:00,27.82,27.83,27.79,27.83,30800.0,15.9552,15.9609,15.938,15.9609,30800.0
2008-02-08 13:35:00,27.83,27.83,27.79,27.82,45400.0,15.9609,15.9609,15.938,15.9552,45400.0
2008-02-08 13:40:00,27.82,27.83,27.8,27.81,45000.0,15.9552,15.9609,15.9437,15.9495,45000.0
2008-02-08 13:45:00,27.82,27.9,27.8,27.85,74200.0,15.9552,16.0011,15.9437,15.9724,74200.0
2008-02-08 13:50:00,27.85,27.95,27.84,27.93,42600.0,15.9724,16.0298,15.9667,16.0183,42600.0
2008-02-08 13:55:00,27.93,27.95,27.91,27.92,37200.0,16.0183,16.0298,16.0068,16.0126,37200.0
2008-02-08 14:00:00,27.92,27.93,27.9,27.91,42200.0,16.0126,16.0183,16.0011,16.0068,42200.0
2008-02-08 14:05:00,27.91,27.93,27.9,27.91,65400.0,16.0068,16.0183,16.0011,16.0068,65400.0
2008-02-08 14:10:00,27.91,27.95,27.88,27.89,72600.0,16.0068,16.0298,15.9896,15.9954,72600.0
2008-02-08 14:15:00,27.88,27.95,27.88,27.93,39400.0,15.9896,16.0298,15.9896,16.0183,39400.0
2008-02-08 14:20:00,27.94,27.95,27.91,27.92,36000.0,16.024,16.0298,16.0068,16.0126,36000.0
2008-02-08 14:25:00,27.92,27.95,27.91,27.93,23400.0,16.0126,16.0298,16.0068,16.0183,23400.0
2008-02-08 14:30:00,27.91,27.93,27.88,27.89,27400.0,16.0068,16.0183,15.9896,15.9954,27400.0
2008-02-08 14:35:00,27.88,27.91,27.85,27.87,34000.0,15.9896,16.0068,15.9724,15.9839,34000.0
2008-02-08 14:40:00,27.86,27.89,27.84,27.88,30600.0,15.9781,15.9954,15.9667,15.9896,30600.0
2008-02-08 14:45:00,27.88,27.88,27.81,27.81,20000.0,15.9896,15.9896,15.9495,15.9495,20000.0
2008-02-08 14:50:00,27.82,27.84,27.81,27.83,37600.0,15.9552,15.9667,15.9495,15.9609,37600.0
2008-02-08 14:55:00,27.83,27.85,27.78,27.79,35600.0,15.9609,15.9724,15.9323,15.938,35600.0
2008-02-08 15:00:00,27.79,27.83,27.79,27.81,32600.0,15.938,15.9609,15.938,15.9495,32600.0
2008-02-08 15:05:00,27.8,27.84,27.8,27.84,32400.0,15.9437,15.9667,15.9437,15.9667,32400.0
2008-02-08 15:10:00,27.84,27.84,27.78,27.8,29800.0,15.9667,15.9667,15.9323,15.9437,29800.0
2008-02-08 15:15:00,27.8,27.82,27.79,27.81,45600.0,15.9437,15.9552,15.938,15.9495,45600.0
2008-02-08 15:20:00,27.81,27.81,27.75,27.75,65400.0,15.9495,15.9495,15.9151,15.9151,65400.0
2008-02-08 15:25:00,27.75,27.82,27.73,27.82,67200.0,15.9151,15.9552,15.9036,15.9552,67200.0
2008-02-08 15:30:00,27.83,27.88,27.81,27.88,105800.0,15.9609,15.9896,15.9495,15.9896,105800.0
2008-02-08 15:35:00,27.88,27.88,27.79,27.81,68200.0,15.9896,15.9896,15.938,15.9495,68200.0
2008-02-08 15:40:00,27.8,27.84,27.78,27.83,63800.0,15.9437,15.9667,15.9323,15.9609,63800.0
2008-02-08 15:45:00,27.83,27.89,27.83,27.87,132400.0,15.9609,15.9954,15.9609,15.9839,132400.0
2008-02-08 15:50:00,27.87,27.96,27.81,27.83,95000.0,15.9839,16.0355,15.9495,15.9609,95000.0
2008-02-08 15:55:00,27.84,27.84,27.78,27.82,68600.0,15.9667,15.9667,15.9323,15.9552,68600.0
2008-02-11 09:30:00,27.85,27.85,27.61,27.66,22400.0,15.9724,15.9724,15.8348,15.8634,22400.0
2008-02-11 09:35:00,27.67,27.67,27.5,27.63,77400.0,15.8692,15.8692,15.7717,15.8462,77400.0
2008-02-11 09:40:00,27.63,27.65,27.58,27.63,133400.0,15.8462,15.8577,15.8176,15.8462,133400.0
2008-02-11 09:45:00,27.64,27.66,27.58,27.62,98200.0,15.852,15.8634,15.8176,15.8405,98200.0
2008-02-11 09:50:00,27.61,27.64,27.55,27.55,66800.0,15.8348,15.852,15.8004,15.8004,66800.0
2008-02-11 09:55:00,27.55,27.55,27.46,27.48,74600.0,15.8004,15.8004,15.7487,15.7602,74600.0
2008-02-11 10:00:00,27.48,27.53,27.44,27.48,98200.0,15.7602,15.7889,15.7373,15.7602,98200.0
2008-02-11 10:05:00,27.48,27.49,27.39,27.39,70000.0,15.7602,15.7659,15.7086,15.7086,70000.0
2008-02-11 10:10:00,27.4,27.46,27.39,27.45,27600.0,15.7143,15.7487,15.7086,15.743,27600.0
2008-02-11 10:15:00,27.46,27.5,27.43,27.45,15400.0,15.7487,15.7717,15.7315,15.743,15400.0
2008-02-11 10:20:00,27.47,27.48,27.43,27.43,74400.0,15.7545,15.7602,15.7315,15.7315,74400.0
2008-02-11 10:25:00,27.44,27.5,27.44,27.5,44200.0,15.7373,15.7717,15.7373,15.7717,44200.0
2008-02-11 10:30:00,27.5,27.5,27.45,27.48,34800.0,15.7717,15.7717,15.743,15.7602,34800.0
2008-02-11 10:35:00,27.48,27.5,27.43,27.45,40200.0,15.7602,15.7717,15.7315,15.743,40200.0
2008-02-11 10:40:00,27.45,27.47,27.43,27.47,18400.0,15.743,15.7545,15.7315,15.7545,18400.0
2008-02-11 10:45:00,27.47,27.48,27.45,27.47,16600.0,15.7545,15.7602,15.743,15.7545,16600.0
2008-02-11 10:50:00,27.47,27.47,27.43,27.47,48600.0,15.7545,15.7545,15.7315,15.7545,48600.0
2008-02-11 10:55:00,27.46,27.47,27.41,27.44,32600.0,15.7487,15.7545,15.7201,15.7373,32600.0
2008-02-11 11:00:00,27.43,27.43,27.37,27.39,37600.0,15.7315,15.7315,15.6971,15.7086,37600.0
2008-02-11 11:05:00,27.39,27.44,27.38,27.38,29400.0,15.7086,15.7373,15.7029,15.7029,29400.0
2008-02-11 11:10:00,27.38,27.45,27.37,27.43,31600.0,15.7029,15.743,15.6971,15.7315,31600.0
2008-02-11 11:15:00,27.45,27.48,27.44,27.46,73400.0,15.743,15.7602,15.7373,15.7487,73400.0
2008-02-11 11:20:00,27.48,27.5,27.46,27.48,34000.0,15.7602,15.7717,15.7487,15.7602,34000.0
2008-02-11 11:25:00,27.48,27.49,27.42,27.45,30400.0,15.7602,15.7659,15.7258,15.743,30400.0
2008-02-11 11:30:00,27.43,27.47,27.42,27.46,15000.0,15.7315,15.7545,15.7258,15.7487,15000.0
2008-02-11 11:35:00,27.45,27.46,27.43,27.45,22200.0,15.743,15.7487,15.7315,15.743,22200.0
2008-02-11 11:40:00,27.45,27.47,27.43,27.47,24600.0,15.743,15.7545,15.7315,15.7545,24600.0
2008-02-11 11:45:00,27.46,27.47,27.39,27.41,22800.0,15.7487,15.7545,15.7086,15.7201,22800.0
2008-02-11 11:50:00,27.4,27.45,27.39,27.44,38600.0,15.7143,15.743,15.7086,15.7373,38600.0
2008-02-11 11:55:00,27.45,27.45,27.36,27.36,54800.0,15.743,15.743,15.6914,15.6914,54800.0
2008-02-11 12:00:00,27.36,27.45,27.34,27.45,55200.0,15.6914,15.743,15.6799,15.743,55200.0
2008-02-11 12:05:00,27.45,27.52,27.44,27.51,39400.0,15.743,15.7832,15.7373,15.7774,39400.0
2008-02-11 12:10:00,27.51,27.52,27.5,27.5,49200.0,15.7774,15.7832,15.7717,15.7717,49200.0
2008-02-11 12:15:00,27.5,27.52,27.47,27.5,56200.0,15.7717,15.7832,15.7545,15.7717,56200.0
2008-02-11 12:20:00,27.49,27.49,27.47,27.48,31400.0,15.7659,15.7659,15.7545,15.7602,31400.0
2008-02-11 12:25:00,27.47,27.53,27.47,27.5,33600.0,15.7545,15.7889,15.7545,15.7717,33600.0
2008-02-11 12:30:00,27.5,27.58,27.49,27.57,31600.0,15.7717,15.8176,15.7659,15.8118,31600.0
2008-02-11 12:35:00,27.56,27.61,27.55,27.56,23600.0,15.8061,15.8348,15.8004,15.8061,23600.0
2008-02-11 12:40:00,27.56,27.56,27.53,27.55,30400.0,15.8061,15.8061,15.7889,15.8004,30400.0
2008-02-11 12:45:00,27.55,27.55,27.54,27.55,49400.0,15.8004,15.8004,15.7946,15.8004,49400.0
2008-02-11 12:50:00,27.54,27.55,27.52,27.53,37000.0,15.7946,15.8004,15.7832,15.7889,37000.0
2008-02-11 12:55:00,27.53,27.54,27.5,27.52,47800.0,15.7889,15.7946,15.7717,15.7832,47800.0
2008-02-11 13:00:00,27.52,27.53,27.46,27.46,65400.0,15.7832,15.7889,15.7487,15.7487,65400.0
2008-02-11 13:05:00,27.47,27.49,27.46,27.46,31600.0,15.7545,15.7659,15.7487,15.7487,31600.0
2008-02-11 13:10:00,27.47,27.5,27.44,27.49,28200.0,15.7545,15.7717,15.7373,15.7659,28200.0
2008-02-11 13:15:00,27.48,27.49,27.44,27.46,17800.0,15.7602,15.7659,15.7373,15.7487,17800.0
2008-02-11 13:20:00,27.45,27.46,27.43,27.45,38600.0,15.743,15.7487,15.7315,15.743,38600.0
2008-02-11 13:25:00,27.44,27.52,27.43,27.5,45800.0,15.7373,15.7832,15.7315,15.7717,45800.0
2008-02-11 13:30:00,27.5,27.56,27.44,27.45,56400.0,15.7717,15.8061,15.7373,15.743,56400.0
2008-02-11 13:35:00,27.45,27.49,27.45,27.47,80400.0,15.743,15.7659,15.743,15.7545,80400.0
2008-02-11 13:40:00,27.48,27.52,27.46,27.5,101000.0,15.7602,15.7832,15.7487,15.7717,101000.0
2008-02-11 13:45:00,27.5,27.52,27.49,27.5,75800.0,15.7717,15.7832,15.7659,15.7717,75800.0
2008-02-11 13:50:00,27.5,27.52,27.49,27.5,48600.0,15.7717,15.7832,15.7659,15.7717,48600.0
2008-02-11 13:55:00,27.52,27.54,27.49,27.53,18200.0,15.7832,15.7946,15.7659,15.7889,18200.0
2008-02-11 14:00:00,27.53,27.55,27.52,27.54,16800.0,15.7889,15.8004,15.7832,15.7946,16800.0
2008-02-11 14:05:00,27.52,27.57,27.5,27.56,23000.0,15.7832,15.8118,15.7717,15.8061,23000.0
2008-02-11 14:10:00,27.56,27.58,27.55,27.57,57400.0,15.8061,15.8176,15.8004,15.8118,57400.0
2008-02-11 14:15:00,27.57,27.58,27.53,27.54,73200.0,15.8118,15.8176,15.7889,15.7946,73200.0
2008-02-11 14:20:00,27.54,27.54,27.52,27.53,30200.0,15.7946,15.7946,15.7832,15.7889,30200.0
2008-02-11 14:25:00,27.53,27.54,27.5,27.53,58400.0,15.7889,15.7946,15.7717,15.7889,58400.0
2008-02-11 14:30:00,27.53,27.53,27.5,27.51,30600.0,15.7889,15.7889,15.7717,15.7774,30600.0
2008-02-11 14:35:00,27.5,27.52,27.5,27.5,28600.0,15.7717,15.7832,15.7717,15.7717,28600.0
2008-02-11 14:40:00,27.5,27.51,27.49,27.51,41000.0,15.7717,15.7774,15.7659,15.7774,41000.0
2008-02-11 14:45:00,27.51,27.55,27.5,27.54,41000.0,15.7774,15.8004,15.7717,15.7946,41000.0
2008-02-11 14:50:00,27.54,27.6,27.54,27.59,78600.0,15.7946,15.829,15.7946,15.8233,78600.0
2008-02-11 14:55:00,27.59,27.6,27.54,27.56,46000.0,15.8233,15.829,15.7946,15.8061,46000.0
2008-02-11 15:00:00,27.56,27.58,27.54,27.55,59000.0,15.8061,15.8176,15.7946,15.8004,59000.0
2008-02-11 15:05:00,27.54,27.57,27.53,27.55,62200.0,15.7946,15.8118,15.7889,15.8004,62200.0
2008-02-11 15:10:00,27.55,27.57,27.53,27.54,64600.0,15.8004,15.8118,15.7889,15.7946,64600.0
2008-02-11 15:15:00,27.54,27.54,27.5,27.5,63400.0,15.7946,15.7946,15.7717,15.7717,63400.0
2008-02-11 15:20:00,27.5,27.55,27.5,27.54,93400.0,15.7717,15.8004,15.7717,15.7946,93400.0
2008-02-11 15:25:00,27.54,27.56,27.5,27.53,58200.0,15.7946,15.8061,15.7717,15.7889,58200.0
2008-02-11 15:30:00,27.52,27.53,27.48,27.48,77800.0,15.7832,15.7889,15.7602,15.7602,77800.0
2008-02-11 15:35:00,27.48,27.51,27.46,27.47,114800.0,15.7602,15.7774,15.7487,15.7545,114800.0
2008-02-11 15:40:00,27.48,27.48,27.43,27.45,87400.0,15.7602,15.7602,15.7315,15.743,87400.0
2008-02-11 15:45:00,27.45,27.46,27.44,27.45,96800.0,15.743,15.7487,15.7373,15.743,96800.0
2008-02-11 15:50:00,27.45,27.51,27.44,27.5,170200.0,15.743,15.7774,15.7373,15.7717,170200.0
2008-02-11 15:55:00,27.5,27.56,27.48,27.53,201400.0,15.7717,15.8061,15.7602,15.7889,201400.0
2008-02-12 09:30:00,27.78,27.84,27.56,27.8,95200.0,15.9323,15.9667,15.8061,15.9437,95200.0
2008-02-12 09:35:00,27.8,27.97,27.66,27.96,134800.0,15.9437,16.0412,15.8634,16.0355,134800.0
2008-02-12 09:40:00,27.95,27.95,27.85,27.89,61200.0,16.0298,16.0298,15.9724,15.9954,61200.0
2008-02-12 09:45:00,27.88,27.99,27.88,27.99,77000.0,15.9896,16.0527,15.9896,16.0527,77000.0
2008-02-12 09:50:00,27.99,27.99,27.92,27.93,62600.0,16.0527,16.0527,16.0126,16.0183,62600.0
2008-02-12 09:55:00,27.94,28.0,27.94,28.0,35600.0,16.024,16.0584,16.024,16.0584,35600.0
2008-02-12 10:00:00,28.0,28.06,27.97,28.04,80400.0,16.0584,16.0929,16.0412,16.0814,80400.0
2008-02-12 10:05:00,28.03,28.04,28.0,28.02,46000.0,16.0756,16.0814,16.0584,16.0699,46000.0
2008-02-12 10:10:00,28.02,28.14,28.01,28.13,84000.0,16.0699,16.1387,16.0642,16.133,84000.0
2008-02-12 10:15:00,28.13,28.18,28.11,28.11,60800.0,16.133,16.1617,16.1215,16.1215,60800.0
2008-02-12 10:20:00,28.11,28.23,28.1,28.23,51800.0,16.1215,16.1903,16.1158,16.1903,51800.0
2008-02-12 10:25:00,28.22,28.24,28.17,28.18,39200.0,16.1846,16.1961,16.1559,16.1617,39200.0
2008-02-12 10:30:00,28.17,28.18,28.11,28.13,53600.0,16.1559,16.1617,16.1215,16.133,53600.0
2008-02-12 10:35:00,28.13,28.14,28.08,28.09,30400.0,16.133,16.1387,16.1043,16.1101,30400.0
2008-02-12 10:40:00,28.08,28.16,28.08,28.15,38400.0,16.1043,16.1502,16.1043,16.1445,38400.0
2008-02-12 10:45:00,28.14,28.18,28.14,28.17,29400.0,16.1387,16.1617,16.1387,16.1559,29400.0
2008-02-12 10:50:00,28.18,28.18,28.14,28.14,24400.0,16.1617,16.1617,16.1387,16.1387,24400.0
2008-02-12 10:55:00,28.13,28.18,28.13,28.16,31200.0,16.133,16.1617,16.133,16.1502,31200.0
2008-02-12 11:00:00,28.15,28.16,28.13,28.15,19800.0,16.1445,16.1502,16.133,16.1445,19800.0
2008-02-12 11:05:00,28.15,28.21,28.14,28.19,35600.0,16.1445,16.1789,16.1387,16.1674,35600.0
2008-02-12 11:10:00,28.21,28.21,28.18,28.2,22400.0,16.1789,16.1789,16.1617,16.1731,22400.0
2008-02-12 11:15:00,28.18,28.2,28.18,28.18,13000.0,16.1617,16.1731,16.1617,16.1617,13000.0
2008-02-12 11:20:00,28.19,28.2,28.14,28.17,103600.0,16.1674,16.1731,16.1387,16.1559,103600.0
2008-02-12 11:25:00,28.17,28.17,28.13,28.13,50600.0,16.1559,16.1559,16.133,16.133,50600.0
2008-02-12 11:30:00,28.11,28.14,28.1,28.1,19800.0,16.1215,16.1387,16.1158,16.1158,19800.0
2008-02-12 11:35:00,28.11,28.13,28.1,28.11,24800.0,16.1215,16.133,16.1158,16.1215,24800.0
2008-02-12 11:40:00,28.1,28.11,28.1,28.1,12200.0,16.1158,16.1215,16.1158,16.1158,12200.0
2008-02-12 11:45:00,28.1,28.12,28.1,28.1,34200.0,16.1158,16.1273,16.1158,16.1158,34200.0
2008-02-12 11:50:00,28.11,28.12,28.08,28.08,19000.0,16.1215,16.1273,16.1043,16.1043,19000.0
2008-02-12 11:55:00,28.07,28.12,28.07,28.11,35400.0,16.0986,16.1273,16.0986,16.1215,35400.0
2008-02-12 12:00:00,28.11,28.11,28.09,28.1,42800.0,16.1215,16.1215,16.1101,16.1158,42800.0
2008-02-12 12:05:00,28.1,28.14,28.09,28.14,12600.0,16.1158,16.1387,16.1101,16.1387,12600.0
2008-02-12 12:10:00,28.16,28.18,28.14,28.18,20600.0,16.1502,16.1617,16.1387,16.1617,20600.0
2008-02-12 12:15:00,28.16,28.21,28.16,28.21,18800.0,16.1502,16.1789,16.1502,16.1789,18800.0
2008-02-12 12:20:00,28.2,28.2,28.17,28.2,30000.0,16.1731,16.1731,16.1559,16.1731,30000.0
2008-02-12 12:25:00,28.2,28.21,28.16,28.17,32200.0,16.1731,16.1789,16.1502,16.1559,32200.0
2008-02-12 12:30:00,28.18,28.25,28.17,28.25,29400.0,16.1617,16.2018,16.1559,16.2018,29400.0
2008-02-12 12:35:00,28.25,28.25,28.18,28.18,16400.0,16.2018,16.2018,16.1617,16.1617,16400.0
2008-02-12 12:40:00,28.18,28.21,28.17,28.17,19200.0,16.1617,16.1789,16.1559,16.1559,19200.0
2008-02-12 12:45:00,28.18,28.22,28.17,28.2,30600.0,16.1617,16.1846,16.1559,16.1731,30600.0
2008-02-12 12:50:00,28.2,28.23,28.2,28.21,11000.0,16.1731,16.1903,16.1731,16.1789,11000.0
2008-02-12 12:55:00,28.22,28.27,28.21,28.27,13600.0,16.1846,16.2133,16.1789,16.2133,13600.0
2008-02-12 13:00:00,28.27,28.29,28.25,28.28,13800.0,16.2133,16.2248,16.2018,16.219,13800.0
2008-02-12 13:05:00,28.28,28.29,28.27,28.29,8000.0,16.219,16.2248,16.2133,16.2248,8000.0
2008-02-12 13:10:00,28.3,28.3,28.28,28.29,15800.0,16.2305,16.2305,16.219,16.2248,15800.0
2008-02-12 13:15:00,28.3,28.33,28.28,28.31,15400.0,16.2305,16.2477,16.219,16.2362,15400.0
2008-02-12 13:20:00,28.31,28.35,28.22,28.22,65000.0,16.2362,16.2592,16.1846,16.1846,65000.0
2008-02-12 13:25:00,28.24,28.28,28.23,28.25,29600.0,16.1961,16.219,16.1903,16.2018,29600.0
2008-02-12 13:30:00,28.25,28.25,28.19,28.22,43400.0,16.2018,16.2018,16.1674,16.1846,43400.0
2008-02-12 13:35:00,28.22,28.23,28.2,28.2,34000.0,16.1846,16.1903,16.1731,16.1731,34000.0
2008-02-12 13:40:00,28.2,28.21,28.15,28.18,28200.0,16.1731,16.1789,16.1445,16.1617,28200.0
2008-02-12 13:45:00,28.18,28.24,28.18,28.24,18800.0,16.1617,16.1961,16.1617,16.1961,18800.0
2008-02-12 13:50:00,28.23,28.28,28.23,28.25,24800.0,16.1903,16.219,16.1903,16.2018,24800.0
2008-02-12 13:55:00,28.25,28.27,28.25,28.25,14400.0,16.2018,16.2133,16.2018,16.2018,14400.0
2008-02-12 14:00:00,28.25,28.26,28.24,28.25,16200.0,16.2018,16.2076,16.1961,16.2018,16200.0
2008-02-12 14:05:00,28.25,28.29,28.25,28.25,18200.0,16.2018,16.2248,16.2018,16.2018,18200.0
2008-02-12 14:10:00,28.26,28.33,28.26,28.33,22000.0,16.2076,16.2477,16.2076,16.2477,22000.0
2008-02-12 14:15:00,28.32,28.32,28.24,28.24,29000.0,16.242,16.242,16.1961,16.1961,29000.0
2008-02-12 14:20:00,28.24,28.29,28.24,28.27,30600.0,16.1961,16.2248,16.1961,16.2133,30600.0
2008-02-12 14:25:00,28.27,28.31,28.26,28.28,33400.0,16.2133,16.2362,16.2076,16.219,33400.0
2008-02-12 14:30:00,28.27,28.27,28.22,28.27,26600.0,16.2133,16.2133,16.1846,16.2133,26600.0
2008-02-12 14:35:00,28.25,28.3,28.25,28.29,33800.0,16.2018,16.2305,16.2018,16.2248,33800.0
2008-02-12 14:40:00,28.3,28.31,28.25,28.29,29000.0,16.2305,16.2362,16.2018,16.2248,29000.0
2008-02-12 14:45:00,28.28,28.34,28.27,28.34,26000.0,16.219,16.2534,16.2133,16.2534,26000.0
2008-02-12 14:50:00,28.34,28.36,28.33,28.34,33600.0,16.2534,16.2649,16.2477,16.2534,33600.0
2008-02-12 14:55:00,28.33,28.34,28.3,28.32,23600.0,16.2477,16.2534,16.2305,16.242,23600.0
2008-02-12 15:00:00,28.32,28.32,28.29,28.29,38600.0,16.242,16.242,16.2248,16.2248,38600.0
2008-02-12 15:05:00,28.3,28.31,28.25,28.29,43600.0,16.2305,16.2362,16.2018,16.2248,43600.0
2008-02-12 15:10:00,28.3,28.33,28.28,28.29,39200.0,16.2305,16.2477,16.219,16.2248,39200.0
2008-02-12 15:15:00,28.29,28.33,28.23,28.23,68400.0,16.2248,16.2477,16.1903,16.1903,68400.0
2008-02-12 15:20:00,28.24,28.24,28.16,28.16,47800.0,16.1961,16.1961,16.1502,16.1502,47800.0
2008-02-12 15:25:00,28.16,28.25,28.11,28.23,46400.0,16.1502,16.2018,16.1215,16.1903,46400.0
2008-02-12 15:30:00,28.22,28.24,28.18,28.18,65200.0,16.1846,16.1961,16.1617,16.1617,65200.0
2008-02-12 15:35:00,28.18,28.18,28.06,28.14,119200.0,16.1617,16.1617,16.0929,16.1387,119200.0
2008-02-12 15:40:00,28.14,28.2,28.13,28.18,49600.0,16.1387,16.1731,16.133,16.1617,49600.0
2008-02-12 15:45:00,28.17,28.23,28.14,28.21,106600.0,16.1559,16.1903,16.1387,16.1789,106600.0
2008-02-12 15:50:00,28.22,28.22,28.16,28.18,82400.0,16.1846,16.1846,16.1502,16.1617,82400.0
2008-02-12 15:55:00,28.18,28.25,28.16,28.23,76800.0,16.1617,16.2018,16.1502,16.1903,76800.0
2008-02-13 09:30:00,28.48,28.48,28.36,28.48,43200.0,16.3337,16.3337,16.2649,16.3337,43200.0
2008-02-13 09:35:00,28.47,28.5,28.35,28.44,31400.0,16.328,16.3452,16.2592,16.3108,31400.0
2008-02-13 09:40:00,28.43,28.5,28.39,28.48,36600.0,16.3051,16.3452,16.2821,16.3337,36600.0
2008-02-13 09:45:00,28.49,28.56,28.43,28.45,80000.0,16.3395,16.3796,16.3051,16.3165,80000.0
2008-02-13 09:50:00,28.44,28.5,28.43,28.47,57400.0,16.3108,16.3452,16.3051,16.328,57400.0
2008-02-13 09:55:00,28.47,28.5,28.45,28.48,31600.0,16.328,16.3452,16.3165,16.3337,31600.0
2008-02-13 10:00:00,28.45,28.49,28.37,28.4,54000.0,16.3165,16.3395,16.2706,16.2878,54000.0
2008-02-13 10:05:00,28.42,28.43,28.38,28.43,38400.0,16.2993,16.3051,16.2764,16.3051,38400.0
2008-02-13 10:10:00,28.42,28.47,28.38,28.47,32400.0,16.2993,16.328,16.2764,16.328,32400.0
2008-02-13 10:15:00,28.47,28.5,28.4,28.41,30000.0,16.328,16.3452,16.2878,16.2936,30000.0
2008-02-13 10:20:00,28.41,28.43,28.35,28.36,41800.0,16.2936,16.3051,16.2592,16.2649,41800.0
2008-02-13 10:25:00,28.35,28.36,28.33,28.35,27600.0,16.2592,16.2649,16.2477,16.2592,27600.0
2008-02-13 10:30:00,28.35,28.35,28.28,28.3,32200.0,16.2592,16.2592,16.219,16.2305,32200.0
2008-02-13 10:35:00,28.3,28.36,28.28,28.36,40400.0,16.2305,16.2649,16.219,16.2649,40400.0
2008-02-13 10:40:00,28.36,28.39,28.34,28.36,22400.0,16.2649,16.2821,16.2534,16.2649,22400.0
2008-02-13 10:45:00,28.35,28.37,28.25,28.27,36600.0,16.2592,16.2706,16.2018,16.2133,36600.0
2008-02-13 10:50:00,28.27,28.31,28.27,28.28,24000.0,16.2133,16.2362,16.2133,16.219,24000.0
2008-02-13 10:55:00,28.28,28.3,28.25,28.25,18000.0,16.219,16.2305,16.2018,16.2018,18000.0
2008-02-13 11:00:00,28.26,28.28,28.25,28.25,14600.0,16.2076,16.219,16.2018,16.2018,14600.0
2008-02-13 11:05:00,28.25,28.26,28.23,28.25,20800.0,16.2018,16.2076,16.1903,16.2018,20800.0
2008-02-13 11:10:00,28.26,28.27,28.23,28.25,20800.0,16.2076,16.2133,16.1903,16.2018,20800.0
2008-02-13 11:15:00,28.25,28.27,28.23,28.24,12800.0,16.2018,16.2133,16.1903,16.1961,12800.0
2008-02-13 11:20:00,28.23,28.25,28.18,28.21,15600.0,16.1903,16.2018,16.1617,16.1789,15600.0
2008-02-13 11:25:00,28.21,28.27,28.2,28.25,18800.0,16.1789,16.2133,16.1731,16.2018,18800.0
2008-02-13 11:30:00,28.25,28.26,28.2,28.2,26800.0,16.2018,16.2076,16.1731,16.1731,26800.0
2008-02-13 11:35:00,28.2,28.22,28.2,28.22,19800.0,16.1731,16.1846,16.1731,16.1846,19800.0
2008-02-13 11:40:00,28.22,28.22,28.17,28.18,25000.0,16.1846,16.1846,16.1559,16.1617,25000.0
2008-02-13 11:45:00,28.17,28.17,28.11,28.11,37600.0,16.1559,16.1559,16.1215,16.1215,37600.0
2008-02-13 11:50:00,28.11,28.12,28.07,28.08,27000.0,16.1215,16.1273,16.0986,16.1043,27000.0
2008-02-13 11:55:00,28.09,28.1,28.06,28.1,46600.0,16.1101,16.1158,16.0929,16.1158,46600.0
2008-02-13 12:00:00,28.1,28.13,28.07,28.11,34400.0,16.1158,16.133,16.0986,16.1215,34400.0
2008-02-13 12:05:00,28.11,28.13,28.09,28.13,32000.0,16.1215,16.133,16.1101,16.133,32000.0
2008-02-13 12:10:00,28.13,28.14,28.1,28.11,21800.0,16.133,16.1387,16.1158,16.1215,21800.0
2008-02-13 12:15:00,28.12,28.13,28.08,28.11,22400.0,16.1273,16.133,16.1043,16.1215,22400.0
2008-02-13 12:20:00,28.11,28.12,28.06,28.07,19600.0,16.1215,16.1273,16.0929,16.0986,19600.0
2008-02-13 12:25:00,28.07,28.1,28.07,28.1,14200.0,16.0986,16.1158,16.0986,16.1158,14200.0
2008-02-13 12:30:00,28.1,28.12,28.09,28.1,24000.0,16.1158,16.1273,16.1101,16.1158,24000.0
2008-02-13 12:35:00,28.11,28.11,28.08,28.08,10800.0,16.1215,16.1215,16.1043,16.1043,10800.0
2008-02-13 12:40:00,28.09,28.11,28.09,28.11,38600.0,16.1101,16.1215,16.1101,16.1215,38600.0
2008-02-13 12:45:00,28.11,28.12,28.09,28.1,29600.0,16.1215,16.1273,16.1101,16.1158,29600.0
2008-02-13 12:50:00,28.11,28.12,28.1,28.11,20000.0,16.1215,16.1273,16.1158,16.1215,20000.0
2008-02-13 12:55:00,28.11,28.13,28.09,28.1,21600.0,16.1215,16.133,16.1101,16.1158,21600.0
2008-02-13 13:00:00,28.11,28.13,28.09,28.13,18800.0,16.1215,16.133,16.1101,16.133,18800.0
2008-02-13 13:05:00,28.13,28.15,28.11,28.13,56000.0,16.133,16.1445,16.1215,16.133,56000.0
2008-02-13 13:10:00,28.13,28.15,28.12,28.15,15400.0,16.133,16.1445,16.1273,16.1445,15400.0
2008-02-13 13:15:00,28.13,28.16,28.12,28.13,20000.0,16.133,16.1502,16.1273,16.133,20000.0
2008-02-13 13:20:00,28.13,28.22,28.13,28.14,56000.0,16.133,16.1846,16.133,16.1387,56000.0
2008-02-13 13:25:00,28.16,28.18,28.14,28.17,20800.0,16.1502,16.1617,16.1387,16.1559,20800.0
2008-02-13 13:30:00,28.17,28.17,28.13,28.14,17000.0,16.1559,16.1559,16.133,16.1387,17000.0
2008-02-13 13:35:00,28.14,28.15,28.12,28.14,24400.0,16.1387,16.1445,16.1273,16.1387,24400.0
2008-02-13 13:40:00,28.14,28.15,28.11,28.13,37600.0,16.1387,16.1445,16.1215,16.133,37600.0
2008-02-13 13:45:00,28.13,28.16,28.12,28.14,32800.0,16.133,16.1502,16.1273,16.1387,32800.0
2008-02-13 13:50:00,28.14,28.14,28.12,28.12,16600.0,16.1387,16.1387,16.1273,16.1273,16600.0
2008-02-13 13:55:00,28.1,28.11,28.06,28.07,23400.0,16.1158,16.1215,16.0929,16.0986,23400.0
2008-02-13 14:00:00,28.09,28.09,28.07,28.09,23800.0,16.1101,16.1101,16.0986,16.1101,23800.0
2008-02-13 14:05:00,28.09,28.1,28.07,28.07,21200.0,16.1101,16.1158,16.0986,16.0986,21200.0
2008-02-13 14:10:00,28.06,28.09,28.06,28.08,77000.0,16.0929,16.1101,16.0929,16.1043,77000.0
2008-02-13 14:15:00,28.08,28.11,28.08,28.09,52200.0,16.1043,16.1215,16.1043,16.1101,52200.0
2008-02-13 14:20:00,28.09,28.1,28.07,28.1,59000.0,16.1101,16.1158,16.0986,16.1158,59000.0
2008-02-13 14:25:00,28.1,28.1,28.07,28.08,54000.0,16.1158,16.1158,16.0986,16.1043,54000.0
2008-02-13 14:30:00,28.09,28.09,28.06,28.09,29000.0,16.1101,16.1101,16.0929,16.1101,29000.0
2008-02-13 14:35:00,28.09,28.1,28.06,28.08,37800.0,16.1101,16.1158,16.0929,16.1043,37800.0
2008-02-13 14:40:00,28.08,28.09,28.03,28.08,38600.0,16.1043,16.1101,16.0756,16.1043,38600.0
2008-02-13 14:45:00,28.07,28.09,28.06,28.09,30800.0,16.0986,16.1101,16.0929,16.1101,30800.0
2008-02-13 14:50:00,28.09,28.09,28.04,28.06,24800.0,16.1101,16.1101,16.0814,16.0929,24800.0
2008-02-13 14:55:00,28.06,28.1,28.05,28.08,27800.0,16.0929,16.1158,16.0871,16.1043,27800.0
2008-02-13 15:00:00,28.07,28.1,28.04,28.05,60800.0,16.0986,16.1158,16.0814,16.0871,60800.0
2008-02-13 15:05:00,28.06,28.07,28.0,28.03,69200.0,16.0929,16.0986,16.0584,16.0756,69200.0
2008-02-13 15:10:00,28.03,28.06,28.0,28.02,36400.0,16.0756,16.0929,16.0584,16.0699,36400.0
2008-02-13 15:15:00,28.02,28.04,28.01,28.04,25800.0,16.0699,16.0814,16.0642,16.0814,25800.0
2008-02-13 15:20:00,28.04,28.14,28.04,28.14,35200.0,16.0814,16.1387,16.0814,16.1387,35200.0
2008-02-13 15:25:00,28.13,28.16,28.13,28.15,43800.0,16.133,16.1502,16.133,16.1445,43800.0
2008-02-13 15:30:00,28.15,28.15,28.1,28.11,38200.0,16.1445,16.1445,16.1158,16.1215,38200.0
2008-02-13 15:35:00,28.11,28.15,28.1,28.15,73200.0,16.1215,16.1445,16.1158,16.1445,73200.0
2008-02-13 15:40:00,28.16,28.16,28.13,28.13,55200.0,16.1502,16.1502,16.133,16.133,55200.0
2008-02-13 15:45:00,28.13,28.18,28.13,28.15,92000.0,16.133,16.1617,16.133,16.1445,92000.0
2008-02-13 15:50:00,28.16,28.18,28.14,28.14,62000.0,16.1502,16.1617,16.1387,16.1387,62000.0
2008-02-13 15:55:00,28.14,28.18,28.13,28.14,99800.0,16.1387,16.1617,16.133,16.1387,99800.0
2008-02-14 09:30:00,28.25,28.35,28.13,28.28,65800.0,16.2018,16.2592,16.133,16.219,65800.0
2008-02-14 09:35:00,28.28,28.53,28.28,28.5,116400.0,16.219,16.3624,16.219,16.3452,116400.0
2008-02-14 09:40:00,28.49,28.54,28.4,28.41,96200.0,16.3395,16.3681,16.2878,16.2936,96200.0
2008-02-14 09:45:00,28.4,28.41,28.26,28.26,101000.0,16.2878,16.2936,16.2076,16.2076,101000.0
2008-02-14 09:50:00,28.27,28.28,28.22,28.26,78200.0,16.2133,16.219,16.1846,16.2076,78200.0
2008-02-14 09:55:00,28.25,28.29,28.18,28.18,61400.0,16.2018,16.2248,16.1617,16.1617,61400.0
2008-02-14 10:00:00,28.18,28.23,28.16,28.23,68800.0,16.1617,16.1903,16.1502,16.1903,68800.0
2008-02-14 10:05:00,28.22,28.22,28.13,28.2,54000.0,16.1846,16.1846,16.133,16.1731,54000.0
2008-02-14 10:10:00,28.18,28.27,28.17,28.25,40400.0,16.1617,16.2133,16.1559,16.2018,40400.0
2008-02-14 10:15:00,28.25,28.25,28.2,28.22,67400.0,16.2018,16.2018,16.1731,16.1846,67400.0
2008-02-14 10:20:00,28.22,28.22,28.05,28.08,62400.0,16.1846,16.1846,16.0871,16.1043,62400.0
2008-02-14 10:25:00,28.09,28.12,28.07,28.12,117800.0,16.1101,16.1273,16.0986,16.1273,117800.0
2008-02-14 10:30:00,28.12,28.15,28.1,28.12,122200.0,16.1273,16.1445,16.1158,16.1273,122200.0
2008-02-14 10:35:00,28.11,28.11,28.03,28.04,34400.0,16.1215,16.1215,16.0756,16.0814,34400.0
2008-02-14 10:40:00,28.04,28.07,28.04,28.05,33600.0,16.0814,16.0986,16.0814,16.0871,33600.0
2008-02-14 10:45:00,28.05,28.1,28.03,28.09,35800.0,16.0871,16.1158,16.0756,16.1101,35800.0
2008-02-14 10:50:00,28.09,28.11,28.04,28.05,50200.0,16.1101,16.1215,16.0814,16.0871,50200.0
2008-02-14 10:55:00,28.05,28.08,28.0,28.08,44800.0,16.0871,16.1043,16.0584,16.1043,44800.0
2008-02-14 11:00:00,28.09,28.15,28.09,28.15,53800.0,16.1101,16.1445,16.1101,16.1445,53800.0
2008-02-14 11:05:00,28.15,28.17,28.14,28.15,35200.0,16.1445,16.1559,16.1387,16.1445,35200.0
2008-02-14 11:10:00,28.13,28.14,28.05,28.07,28400.0,16.133,16.1387,16.0871,16.0986,28400.0
2008-02-14 11:15:00,28.06,28.08,28.03,28.08,24600.0,16.0929,16.1043,16.0756,16.1043,24600.0
2008-02-14 11:20:00,28.07,28.09,28.05,28.08,20600.0,16.0986,16.1101,16.0871,16.1043,20600.0
2008-02-14 11:25:00,28.08,28.13,28.08,28.11,19800.0,16.1043,16.133,16.1043,16.1215,19800.0
2008-02-14 11:30:00,28.11,28.13,28.07,28.09,20600.0,16.1215,16.133,16.0986,16.1101,20600.0
2008-02-14 11:35:00,28.1,28.11,28.05,28.07,22000.0,16.1158,16.1215,16.0871,16.0986,22000.0
2008-02-14 11:40:00,28.06,28.12,28.05,28.08,69400.0,16.0929,16.1273,16.0871,16.1043,69400.0
2008-02-14 11:45:00,28.08,28.13,28.07,28.12,40800.0,16.1043,16.133,16.0986,16.1273,40800.0
2008-02-14 11:50:00,28.14,28.17,28.11,28.11,28600.0,16.1387,16.1559,16.1215,16.1215,28600.0
2008-02-14 11:55:00,28.12,28.13,28.08,28.13,40600.0,16.1273,16.133,16.1043,16.133,40600.0
2008-02-14 12:00:00,28.13,28.13,28.05,28.05,60600.0,16.133,16.133,16.0871,16.0871,60600.0
2008-02-14 12:05:00,28.05,28.15,28.04,28.15,18600.0,16.0871,16.1445,16.0814,16.1445,18600.0
2008-02-14 12:10:00,28.14,28.15,28.11,28.13,21200.0,16.1387,16.1445,16.1215,16.133,21200.0
2008-02-14 12:15:00,28.14,28.14,28.12,28.14,19600.0,16.1387,16.1387,16.1273,16.1387,19600.0
2008-02-14 12:20:00,28.14,28.17,28.11,28.14,31800.0,16.1387,16.1559,16.1215,16.1387,31800.0
2008-02-14 12:25:00,28.15,28.17,28.13,28.14,33400.0,16.1445,16.1559,16.133,16.1387,33400.0
2008-02-14 12:30:00,28.13,28.13,28.1,28.13,15600.0,16.133,16.133,16.1158,16.133,15600.0
2008-02-14 12:35:00,28.13,28.15,28.12,28.14,18000.0,16.133,16.1445,16.1273,16.1387,18000.0
2008-02-14 12:40:00,28.14,28.14,28.12,28.14,18000.0,16.1387,16.1387,16.1273,16.1387,18000.0
2008-02-14 12:45:00,28.14,28.16,28.13,28.13,20600.0,16.1387,16.1502,16.133,16.133,20600.0
2008-02-14 12:50:00,28.13,28.21,28.13,28.21,25800.0,16.133,16.1789,16.133,16.1789,25800.0
2008-02-14 12:55:00,28.2,28.2,28.11,28.11,21400.0,16.1731,16.1731,16.1215,16.1215,21400.0
2008-02-14 13:00:00,28.09,28.11,28.07,28.09,19200.0,16.1101,16.1215,16.0986,16.1101,19200.0
2008-02-14 13:05:00,28.08,28.08,28.01,28.01,22600.0,16.1043,16.1043,16.0642,16.0642,22600.0
2008-02-14 13:10:00,28.01,28.07,28.01,28.05,13400.0,16.0642,16.0986,16.0642,16.0871,13400.0
2008-02-14 13:15:00,28.05,28.05,28.0,28.05,16400.0,16.0871,16.0871,16.0584,16.0871,16400.0
2008-02-14 13:20:00,28.04,28.06,28.01,28.04,23600.0,16.0814,16.0929,16.0642,16.0814,23600.0
2008-02-14 13:25:00,28.04,28.04,28.0,28.02,20800.0,16.0814,16.0814,16.0584,16.0699,20800.0
2008-02-14 13:30:00,28.02,28.06,28.02,28.05,20800.0,16.0699,16.0929,16.0699,16.0871,20800.0
2008-02-14 13:35:00,28.05,28.06,28.02,28.05,22800.0,16.0871,16.0929,16.0699,16.0871,22800.0
2008-02-14 13:40:00,28.05,28.05,28.0,28.0,21200.0,16.0871,16.0871,16.0584,16.0584,21200.0
2008-02-14 13:45:00,28.0,28.0,28.0,28.0,17000.0,16.0584,16.0584,16.0584,16.0584,17000.0
2008-02-14 13:50:00,28.0,28.01,27.98,27.99,28800.0,16.0584,16.0642,16.047,16.0527,28800.0
2008-02-14 13:55:00,27.99,28.03,27.99,28.0,43400.0,16.0527,16.0756,16.0527,16.0584,43400.0
2008-02-14 14:00:00,27.99,28.0,27.98,27.98,24800.0,16.0527,16.0584,16.047,16.047,24800.0
2008-02-14 14:05:00,27.99,28.0,27.98,27.99,26000.0,16.0527,16.0584,16.047,16.0527,26000.0
2008-02-14 14:10:00,27.99,27.99,27.98,27.99,21400.0,16.0527,16.0527,16.047,16.0527,21400.0
2008-02-14 14:15:00,27.98,27.99,27.96,27.98,39600.0,16.047,16.0527,16.0355,16.047,39600.0
2008-02-14 14:20:00,27.98,28.0,27.97,27.98,35400.0,16.047,16.0584,16.0412,16.047,35400.0
2008-02-14 14:25:00,27.98,27.99,27.95,27.96,41400.0,16.047,16.0527,16.0298,16.0355,41400.0
2008-02-14 14:30:00,27.96,27.96,27.93,27.94,20600.0,16.0355,16.0355,16.0183,16.024,20600.0
2008-02-14 14:35:00,27.94,27.96,27.92,27.96,42200.0,16.024,16.0355,16.0126,16.0355,42200.0
2008-02-14 14:40:00,27.95,27.95,27.86,27.87,29600.0,16.0298,16.0298,15.9781,15.9839,29600.0
2008-02-14 14:45:00,27.87,27.88,27.75,27.77,71600.0,15.9839,15.9896,15.9151,15.9265,71600.0
2008-02-14 14:50:00,27.77,27.87,27.77,27.84,47800.0,15.9265,15.9839,15.9265,15.9667,47800.0
2008-02-14 14:55:00,27.85,27.93,27.85,27.93,21600.0,15.9724,16.0183,15.9724,16.0183,21600.0
2008-02-14 15:00:00,27.94,28.01,27.93,27.96,82600.0,16.024,16.0642,16.0183,16.0355,82600.0
2008-02-14 15:05:00,27.96,28.0,27.92,28.0,36600.0,16.0355,16.0584,16.0126,16.0584,36600.0
2008-02-14 15:10:00,28.0,28.09,28.0,28.09,81000.0,16.0584,16.1101,16.0584,16.1101,81000.0
2008-02-14 15:15:00,28.09,28.11,28.07,28.11,76000.0,16.1101,16.1215,16.0986,16.1215,76000.0
2008-02-14 15:20:00,28.11,28.11,28.0,28.0,68400.0,16.1215,16.1215,16.0584,16.0584,68400.0
2008-02-14 15:25:00,28.01,28.08,28.0,28.05,73600.0,16.0642,16.1043,16.0584,16.0871,73600.0
2008-02-14 15:30:00,28.04,28.06,28.01,28.01,55400.0,16.0814,16.0929,16.0642,16.0642,55400.0
2008-02-14 15:35:00,28.0,28.02,27.96,28.0,55400.0,16.0584,16.0699,16.0355,16.0584,55400.0
2008-02-14 15:40:00,28.0,28.0,27.89,27.93,76200.0,16.0584,16.0584,15.9954,16.0183,76200.0
2008-02-14 15:45:00,27.93,27.93,27.85,27.91,65200.0,16.0183,16.0183,15.9724,16.0068,65200.0
2008-02-14 15:50:00,27.91,27.91,27.85,27.85,120600.0,16.0068,16.0068,15.9724,15.9724,120600.0
2008-02-14 15:55:00,27.85,27.92,27.85,27.92,142600.0,15.9724,16.0126,15.9724,16.0126,142600.0
2008-02-15 09:30:00,27.82,27.82,27.68,27.74,326800.0,15.9552,15.9552,15.8749,15.9093,326800.0
2008-02-15 09:35:00,27.71,27.75,27.6,27.66,32800.0,15.8921,15.9151,15.829,15.8634,32800.0
2008-02-15 09:40:00,27.66,27.77,27.66,27.77,48400.0,15.8634,15.9265,15.8634,15.9265,48400.0
2008-02-15 09:45:00,27.74,27.77,27.63,27.64,36200.0,15.9093,15.9265,15.8462,15.852,36200.0
2008-02-15 09:50:00,27.63,27.65,27.56,27.57,50800.0,15.8462,15.8577,15.8061,15.8118,50800.0
2008-02-15 09:55:00,27.57,27.61,27.53,27.53,75000.0,15.8118,15.8348,15.7889,15.7889,75000.0
2008-02-15 10:00:00,27.53,27.53,27.43,27.45,79200.0,15.7889,15.7889,15.7315,15.743,79200.0
2008-02-15 10:05:00,27.45,27.46,27.4,27.46,70200.0,15.743,15.7487,15.7143,15.7487,70200.0
2008-02-15 10:10:00,27.46,27.61,27.46,27.57,113800.0,15.7487,15.8348,15.7487,15.8118,113800.0
2008-02-15 10:15:00,27.57,27.63,27.57,27.58,107600.0,15.8118,15.8462,15.8118,15.8176,107600.0
2008-02-15 10:20:00,27.58,27.6,27.47,27.49,35000.0,15.8176,15.829,15.7545,15.7659,35000.0
2008-02-15 10:25:00,27.49,27.51,27.45,27.48,37600.0,15.7659,15.7774,15.743,15.7602,37600.0
2008-02-15 10:30:00,27.48,27.56,27.47,27.53,29000.0,15.7602,15.8061,15.7545,15.7889,29000.0
2008-02-15 10:35:00,27.53,27.59,27.52,27.57,40000.0,15.7889,15.8233,15.7832,15.8118,40000.0
2008-02-15 10:40:00,27.56,27.62,27.55,27.6,56600.0,15.8061,15.8405,15.8004,15.829,56600.0
2008-02-15 10:45:00,27.6,27.6,27.55,27.55,23600.0,15.829,15.829,15.8004,15.8004,23600.0
2008-02-15 10:50:00,27.56,27.58,27.52,27.52,83400.0,15.8061,15.8176,15.7832,15.7832,83400.0
2008-02-15 10:55:00,27.52,27.55,27.5,27.53,22800.0,15.7832,15.8004,15.7717,15.7889,22800.0
2008-02-15 11:00:00,27.52,27.54,27.5,27.52,18600.0,15.7832,15.7946,15.7717,15.7832,18600.0
2008-02-15 11:05:00,27.52,27.53,27.5,27.52,25400.0,15.7832,15.7889,15.7717,15.7832,25400.0
2008-02-15 11:10:00,27.53,27.56,27.52,27.53,16600.0,15.7889,15.8061,15.7832,15.7889,16600.0
2008-02-15 11:15:00,27.53,27.54,27.52,27.54,23600.0,15.7889,15.7946,15.7832,15.7946,23600.0
2008-02-15 11:20:00,27.54,27.54,27.5,27.5,73400.0,15.7946,15.7946,15.7717,15.7717,73400.0
2008-02-15 11:25:00,27.5,27.59,27.48,27.59,24600.0,15.7717,15.8233,15.7602,15.8233,24600.0
2008-02-15 11:30:00,27.58,27.6,27.55,27.59,31400.0,15.8176,15.829,15.8004,15.8233,31400.0
2008-02-15 11:35:00,27.59,27.61,27.52,27.52,30200.0,15.8233,15.8348,15.7832,15.7832,30200.0
2008-02-15 11:40:00,27.52,27.59,27.51,27.59,20400.0,15.7832,15.8233,15.7774,15.8233,20400.0
2008-02-15 11:45:00,27.59,27.61,27.59,27.61,13800.0,15.8233,15.8348,15.8233,15.8348,13800.0
2008-02-15 11:50:00,27.61,27.63,27.59,27.63,19000.0,15.8348,15.8462,15.8233,15.8462,19000.0
2008-02-15 11:55:00,27.63,27.66,27.61,27.65,19200.0,15.8462,15.8634,15.8348,15.8577,19200.0
2008-02-15 12:00:00,27.65,27.73,27.65,27.69,49400.0,15.8577,15.9036,15.8577,15.8806,49400.0
2008-02-15 12:05:00,27.7,27.72,27.67,27.67,39400.0,15.8864,15.8979,15.8692,15.8692,39400.0
2008-02-15 12:10:00,27.68,27.68,27.63,27.63,18200.0,15.8749,15.8749,15.8462,15.8462,18200.0
2008-02-15 12:15:00,27.63,27.65,27.61,27.64,20400.0,15.8462,15.8577,15.8348,15.852,20400.0
2008-02-15 12:20:00,27.64,27.66,27.6,27.61,23000.0,15.852,15.8634,15.829,15.8348,23000.0
2008-02-15 12:25:00,27.6,27.6,27.55,27.56,17800.0,15.829,15.829,15.8004,15.8061,17800.0
2008-02-15 12:30:00,27.56,27.57,27.54,27.56,22400.0,15.8061,15.8118,15.7946,15.8061,22400.0
2008-02-15 12:35:00,27.56,27.58,27.55,27.55,21000.0,15.8061,15.8176,15.8004,15.8004,21000.0
2008-02-15 12:40:00,27.55,27.56,27.54,27.54,17800.0,15.8004,15.8061,15.7946,15.7946,17800.0
2008-02-15 12:45:00,27.56,27.62,27.55,27.62,15600.0,15.8061,15.8405,15.8004,15.8405,15600.0
2008-02-15 12:50:00,27.62,27.62,27.58,27.58,21800.0,15.8405,15.8405,15.8176,15.8176,21800.0
2008-02-15 12:55:00,27.58,27.6,27.56,27.56,20200.0,15.8176,15.829,15.8061,15.8061,20200.0
2008-02-15 13:00:00,27.57,27.57,27.53,27.53,14600.0,15.8118,15.8118,15.7889,15.7889,14600.0
2008-02-15 13:05:00,27.54,27.54,27.48,27.5,20800.0,15.7946,15.7946,15.7602,15.7717,20800.0
2008-02-15 13:10:00,27.49,27.56,27.49,27.54,25400.0,15.7659,15.8061,15.7659,15.7946,25400.0
2008-02-15 13:15:00,27.53,27.55,27.49,27.53,60800.0,15.7889,15.8004,15.7659,15.7889,60800.0
2008-02-15 13:20:00,27.52,27.53,27.5,27.5,27200.0,15.7832,15.7889,15.7717,15.7717,27200.0
2008-02-15 13:25:00,27.51,27.52,27.5,27.51,19400.0,15.7774,15.7832,15.7717,15.7774,19400.0
2008-02-15 13:30:00,27.5,27.53,27.5,27.52,42800.0,15.7717,15.7889,15.7717,15.7832,42800.0
2008-02-15 13:35:00,27.53,27.55,27.52,27.55,10400.0,15.7889,15.8004,15.7832,15.8004,10400.0
2008-02-15 13:40:00,27.56,27.56,27.55,27.55,19200.0,15.8061,15.8061,15.8004,15.8004,19200.0
2008-02-15 13:45:00,27.55,27.56,27.53,27.53,26000.0,15.8004,15.8061,15.7889,15.7889,26000.0
2008-02-15 13:50:00,27.52,27.61,27.5,27.59,40400.0,15.7832,15.8348,15.7717,15.8233,40400.0
2008-02-15 13:55:00,27.59,27.61,27.57,27.6,11000.0,15.8233,15.8348,15.8118,15.829,11000.0
2008-02-15 14:00:00,27.61,27.64,27.61,27.63,22000.0,15.8348,15.852,15.8348,15.8462,22000.0
2008-02-15 14:05:00,27.64,27.65,27.63,27.64,20800.0,15.852,15.8577,15.8462,15.852,20800.0
2008-02-15 14:10:00,27.64,27.65,27.63,27.64,20600.0,15.852,15.8577,15.8462,15.852,20600.0
2008-02-15 14:15:00,27.63,27.64,27.57,27.58,23400.0,15.8462,15.852,15.8118,15.8176,23400.0
2008-02-15 14:20:00,27.58,27.64,27.58,27.61,14800.0,15.8176,15.852,15.8176,15.8348,14800.0
2008-02-15 14:25:00,27.61,27.64,27.6,27.64,10800.0,15.8348,15.852,15.829,15.852,10800.0
2008-02-15 14:30:00,27.64,27.68,27.64,27.66,28000.0,15.852,15.8749,15.852,15.8634,28000.0
2008-02-15 14:35:00,27.67,27.68,27.63,27.64,15600.0,15.8692,15.8749,15.8462,15.852,15600.0
2008-02-15 14:40:00,27.65,27.68,27.62,27.62,19600.0,15.8577,15.8749,15.8405,15.8405,19600.0
2008-02-15 14:45:00,27.64,27.66,27.61,27.66,16200.0,15.852,15.8634,15.8348,15.8634,16200.0
2008-02-15 14:50:00,27.65,27.69,27.64,27.67,36000.0,15.8577,15.8806,15.852,15.8692,36000.0
2008-02-15 14:55:00,27.68,27.71,27.67,27.68,19400.0,15.8749,15.8921,15.8692,15.8749,19400.0
2008-02-15 15:00:00,27.68,27.69,27.66,27.67,20000.0,15.8749,15.8806,15.8634,15.8692,20000.0
2008-02-15 15:05:00,27.66,27.74,27.65,27.74,30200.0,15.8634,15.9093,15.8577,15.9093,30200.0
2008-02-15 15:10:00,27.73,27.8,27.72,27.75,39800.0,15.9036,15.9437,15.8979,15.9151,39800.0
2008-02-15 15:15:00,27.75,27.77,27.75,27.75,19600.0,15.9151,15.9265,15.9151,15.9151,19600.0
2008-02-15 15:20:00,27.75,27.76,27.7,27.72,34800.0,15.9151,15.9208,15.8864,15.8979,34800.0
2008-02-15 15:25:00,27.72,27.73,27.69,27.7,25000.0,15.8979,15.9036,15.8806,15.8864,25000.0
2008-02-15 15:30:00,27.7,27.71,27.68,27.7,38600.0,15.8864,15.8921,15.8749,15.8864,38600.0
2008-02-15 15:35:00,27.7,27.71,27.68,27.7,72400.0,15.8864,15.8921,15.8749,15.8864,72400.0
2008-02-15 15:40:00,27.7,27.71,27.67,27.69,81400.0,15.8864,15.8921,15.8692,15.8806,81400.0
2008-02-15 15:45:00,27.7,27.78,27.69,27.76,82200.0,15.8864,15.9323,15.8806,15.9208,82200.0
2008-02-15 15:50:00,27.75,27.77,27.72,27.75,61200.0,15.9151,15.9265,15.8979,15.9151,61200.0
2008-02-15 15:55:00,27.74,27.79,27.72,27.77,64000.0,15.9093,15.938,15.8979,15.9265,64000.0
2008-02-19 09:30:00,28.04,28.04,27.78,27.86,83000.0,16.0814,16.0814,15.9323,15.9781,83000.0
2008-02-19 09:35:00,27.86,27.98,27.83,27.88,63600.0,15.9781,16.047,15.9609,15.9896,63600.0
2008-02-19 09:40:00,27.86,27.98,27.86,27.86,49400.0,15.9781,16.047,15.9781,15.9781,49400.0
2008-02-19 09:45:00,27.88,27.91,27.84,27.84,59200.0,15.9896,16.0068,15.9667,15.9667,59200.0
2008-02-19 09:50:00,27.84,27.86,27.8,27.82,52400.0,15.9667,15.9781,15.9437,15.9552,52400.0
2008-02-19 09:55:00,27.83,27.86,27.79,27.83,65600.0,15.9609,15.9781,15.938,15.9609,65600.0
2008-02-19 10:00:00,27.83,27.86,27.82,27.86,54400.0,15.9609,15.9781,15.9552,15.9781,54400.0
2008-02-19 10:05:00,27.85,27.87,27.83,27.84,39200.0,15.9724,15.9839,15.9609,15.9667,39200.0
2008-02-19 10:10:00,27.84,27.86,27.82,27.83,47000.0,15.9667,15.9781,15.9552,15.9609,47000.0
2008-02-19 10:15:00,27.84,27.91,27.84,27.88,40200.0,15.9667,16.0068,15.9667,15.9896,40200.0
2008-02-19 10:20:00,27.88,27.88,27.83,27.84,32400.0,15.9896,15.9896,15.9609,15.9667,32400.0
2008-02-19 10:25:00,27.84,27.87,27.83,27.87,36800.0,15.9667,15.9839,15.9609,15.9839,36800.0
2008-02-19 10:30:00,27.87,27.88,27.82,27.84,62000.0,15.9839,15.9896,15.9552,15.9667,62000.0
2008-02-19 10:35:00,27.84,27.88,27.83,27.84,42400.0,15.9667,15.9896,15.9609,15.9667,42400.0
2008-02-19 10:40:00,27.84,27.86,27.82,27.83,39800.0,15.9667,15.9781,15.9552,15.9609,39800.0
2008-02-19 10:45:00,27.83,27.85,27.82,27.84,46400.0,15.9609,15.9724,15.9552,15.9667,46400.0
2008-02-19 10:50:00,27.83,27.84,27.8,27.81,40200.0,15.9609,15.9667,15.9437,15.9495,40200.0
2008-02-19 10:55:00,27.81,27.82,27.8,27.8,42200.0,15.9495,15.9552,15.9437,15.9437,42200.0
2008-02-19 11:00:00,27.8,27.82,27.8,27.82,34600.0,15.9437,15.9552,15.9437,15.9552,34600.0
2008-02-19 11:05:00,27.82,27.85,27.81,27.85,16600.0,15.9552,15.9724,15.9495,15.9724,16600.0
2008-02-19 11:10:00,27.84,27.84,27.79,27.8,46600.0,15.9667,15.9667,15.938,15.9437,46600.0
2008-02-19 11:15:00,27.79,27.8,27.77,27.78,32600.0,15.938,15.9437,15.9265,15.9323,32600.0
2008-02-19 11:20:00,27.78,27.8,27.75,27.75,44800.0,15.9323,15.9437,15.9151,15.9151,44800.0
2008-02-19 11:25:00,27.75,27.78,27.75,27.78,24800.0,15.9151,15.9323,15.9151,15.9323,24800.0
2008-02-19 11:30:00,27.77,27.81,27.75,27.81,32400.0,15.9265,15.9495,15.9151,15.9495,32400.0
2008-02-19 11:35:00,27.82,27.85,27.81,27.84,34000.0,15.9552,15.9724,15.9495,15.9667,34000.0
2008-02-19 11:40:00,27.84,27.85,27.82,27.83,25800.0,15.9667,15.9724,15.9552,15.9609,25800.0
2008-02-19 11:45:00,27.83,27.88,27.82,27.86,37800.0,15.9609,15.9896,15.9552,15.9781,37800.0
2008-02-19 11:50:00,27.86,27.86,27.83,27.84,27000.0,15.9781,15.9781,15.9609,15.9667,27000.0
2008-02-19 11:55:00,27.86,27.86,27.83,27.84,17400.0,15.9781,15.9781,15.9609,15.9667,17400.0
2008-02-19 12:00:00,27.85,27.91,27.85,27.9,20600.0,15.9724,16.0068,15.9724,16.0011,20600.0
2008-02-19 12:05:00,27.89,27.93,27.86,27.91,30200.0,15.9954,16.0183,15.9781,16.0068,30200.0
2008-02-19 12:10:00,27.92,27.93,27.9,27.91,21800.0,16.0126,16.0183,16.0011,16.0068,21800.0
2008-02-19 12:15:00,27.9,27.93,27.88,27.93,24600.0,16.0011,16.0183,15.9896,16.0183,24600.0
2008-02-19 12:20:00,27.93,27.93,27.92,27.93,15200.0,16.0183,16.0183,16.0126,16.0183,15200.0
2008-02-19 12:25:00,27.93,27.93,27.9,27.91,21000.0,16.0183,16.0183,16.0011,16.0068,21000.0
2008-02-19 12:30:00,27.9,27.9,27.86,27.86,42400.0,16.0011,16.0011,15.9781,15.9781,42400.0
2008-02-19 12:35:00,27.86,27.86,27.83,27.83,36400.0,15.9781,15.9781,15.9609,15.9609,36400.0
2008-02-19 12:40:00,27.83,27.85,27.83,27.83,19600.0,15.9609,15.9724,15.9609,15.9609,19600.0
2008-02-19 12:45:00,27.83,27.84,27.82,27.84,47400.0,15.9609,15.9667,15.9552,15.9667,47400.0
2008-02-19 12:50:00,27.84,27.85,27.83,27.84,26200.0,15.9667,15.9724,15.9609,15.9667,26200.0
2008-02-19 12:55:00,27.84,27.86,27.83,27.83,24200.0,15.9667,15.9781,15.9609,15.9609,24200.0
2008-02-19 13:00:00,27.83,27.87,27.83,27.86,27200.0,15.9609,15.9839,15.9609,15.9781,27200.0
2008-02-19 13:05:00,27.86,27.86,27.84,27.84,21200.0,15.9781,15.9781,15.9667,15.9667,21200.0
2008-02-19 13:10:00,27.85,27.86,27.84,27.84,20200.0,15.9724,15.9781,15.9667,15.9667,20200.0
2008-02-19 13:15:00,27.85,27.92,27.85,27.92,29600.0,15.9724,16.0126,15.9724,16.0126,29600.0
2008-02-19 13:20:00,27.91,27.93,27.9,27.92,17400.0,16.0068,16.0183,16.0011,16.0126,17400.0
2008-02-19 13:25:00,27.92,27.93,27.88,27.88,29400.0,16.0126,16.0183,15.9896,15.9896,29400.0
2008-02-19 13:30:00,27.87,27.92,27.87,27.92,32600.0,15.9839,16.0126,15.9839,16.0126,32600.0
2008-02-19 13:35:00,27.92,27.93,27.91,27.91,14600.0,16.0126,16.0183,16.0068,16.0068,14600.0
2008-02-19 13:40:00,27.92,27.92,27.84,27.84,27000.0,16.0126,16.0126,15.9667,15.9667,27000.0
2008-02-19 13:45:00,27.86,27.89,27.84,27.85,26800.0,15.9781,15.9954,15.9667,15.9724,26800.0
2008-02-19 13:50:00,27.85,27.86,27.85,27.86,34200.0,15.9724,15.9781,15.9724,15.9781,34200.0
2008-02-19 13:55:00,27.86,27.86,27.82,27.83,20000.0,15.9781,15.9781,15.9552,15.9609,20000.0
2008-02-19 14:00:00,27.83,27.84,27.81,27.83,30200.0,15.9609,15.9667,15.9495,15.9609,30200.0
2008-02-19 14:05:00,27.82,27.83,27.82,27.83,46000.0,15.9552,15.9609,15.9552,15.9609,46000.0
2008-02-19 14:10:00,27.83,27.86,27.83,27.84,13600.0,15.9609,15.9781,15.9609,15.9667,13600.0
2008-02-19 14:15:00,27.85,27.86,27.77,27.8,235400.0,15.9724,15.9781,15.9265,15.9437,235400.0
2008-02-19 14:20:00,27.8,27.81,27.75,27.77,119800.0,15.9437,15.9495,15.9151,15.9265,119800.0
2008-02-19 14:25:00,27.78,27.78,27.75,27.75,54000.0,15.9323,15.9323,15.9151,15.9151,54000.0
2008-02-19 14:30:00,27.75,27.75,27.73,27.75,32800.0,15.9151,15.9151,15.9036,15.9151,32800.0
2008-02-19 14:35:00,27.75,27.78,27.74,27.76,50000.0,15.9151,15.9323,15.9093,15.9208,50000.0
2008-02-19 14:40:00,27.75,27.75,27.74,27.75,24000.0,15.9151,15.9151,15.9093,15.9151,24000.0
2008-02-19 14:45:00,27.75,27.75,27.69,27.75,37400.0,15.9151,15.9151,15.8806,15.9151,37400.0
2008-02-19 14:50:00,27.74,27.75,27.71,27.72,30400.0,15.9093,15.9151,15.8921,15.8979,30400.0
2008-02-19 14:55:00,27.71,27.71,27.64,27.65,41000.0,15.8921,15.8921,15.852,15.8577,41000.0
2008-02-19 15:00:00,27.64,27.64,27.58,27.6,61800.0,15.852,15.852,15.8176,15.829,61800.0
2008-02-19 15:05:00,27.6,27.65,27.6,27.64,36800.0,15.829,15.8577,15.829,15.852,36800.0
2008-02-19 15:10:00,27.63,27.64,27.6,27.63,51200.0,15.8462,15.852,15.829,15.8462,51200.0
2008-02-19 15:15:00,27.62,27.66,27.61,27.64,46600.0,15.8405,15.8634,15.8348,15.852,46600.0
2008-02-19 15:20:00,27.64,27.66,27.61,27.66,46200.0,15.852,15.8634,15.8348,15.8634,46200.0
2008-02-19 15:25:00,27.65,27.68,27.63,27.66,56600.0,15.8577,15.8749,15.8462,15.8634,56600.0
2008-02-19 15:30:00,27.67,27.7,27.65,27.69,56400.0,15.8692,15.8864,15.8577,15.8806,56400.0
2008-02-19 15:35:00,27.7,27.72,27.68,27.7,86000.0,15.8864,15.8979,15.8749,15.8864,86000.0
2008-02-19 15:40:00,27.7,27.74,27.7,27.72,82000.0,15.8864,15.9093,15.8864,15.8979,82000.0
2008-02-19 15:45:00,27.71,27.74,27.69,27.71,52400.0,15.8921,15.9093,15.8806,15.8921,52400.0
2008-02-19 15:50:00,27.71,27.72,27.67,27.7,74800.0,15.8921,15.8979,15.8692,15.8864,74800.0
2008-02-19 15:55:00,27.7,27.72,27.67,27.69,119000.0,15.8864,15.8979,15.8692,15.8806,119000.0
2008-02-20 09:30:00,27.48,27.49,27.36,27.39,25200.0,15.7602,15.7659,15.6914,15.7086,25200.0
2008-02-20 09:35:00,27.41,27.57,27.35,27.56,23600.0,15.7201,15.8118,15.6857,15.8061,23600.0
2008-02-20 09:40:00,27.56,27.56,27.4,27.43,33000.0,15.8061,15.8061,15.7143,15.7315,33000.0
2008-02-20 09:45:00,27.41,27.46,27.41,27.43,29200.0,15.7201,15.7487,15.7201,15.7315,29200.0
2008-02-20 09:50:00,27.43,27.48,27.41,27.41,30000.0,15.7315,15.7602,15.7201,15.7201,30000.0
2008-02-20 09:55:00,27.41,27.44,27.38,27.39,49200.0,15.7201,15.7373,15.7029,15.7086,49200.0
2008-02-20 10:00:00,27.39,27.4,27.34,27.35,37000.0,15.7086,15.7143,15.6799,15.6857,37000.0
2008-02-20 10:05:00,27.36,27.42,27.32,27.42,26000.0,15.6914,15.7258,15.6684,15.7258,26000.0
2008-02-20 10:10:00,27.42,27.42,27.4,27.41,6200.0,15.7258,15.7258,15.7143,15.7201,6200.0
2008-02-20 10:15:00,27.41,27.43,27.39,27.43,23600.0,15.7201,15.7315,15.7086,15.7315,23600.0
2008-02-20 10:20:00,27.43,27.43,27.39,27.4,31600.0,15.7315,15.7315,15.7086,15.7143,31600.0
2008-02-20 10:25:00,27.4,27.4,27.36,27.36,23400.0,15.7143,15.7143,15.6914,15.6914,23400.0
2008-02-20 10:30:00,27.35,27.43,27.34,27.4,15200.0,15.6857,15.7315,15.6799,15.7143,15200.0
2008-02-20 10:35:00,27.4,27.43,27.36,27.43,33600.0,15.7143,15.7315,15.6914,15.7315,33600.0
2008-02-20 10:40:00,27.43,27.45,27.39,27.42,59200.0,15.7315,15.743,15.7086,15.7258,59200.0
2008-02-20 10:45:00,27.42,27.45,27.38,27.39,55000.0,15.7258,15.743,15.7029,15.7086,55000.0
2008-02-20 10:50:00,27.39,27.43,27.39,27.42,19800.0,15.7086,15.7315,15.7086,15.7258,19800.0
2008-02-20 10:55:00,27.42,27.44,27.36,27.38,31600.0,15.7258,15.7373,15.6914,15.7029,31600.0
2008-02-20 11:00:00,27.38,27.43,27.37,27.41,18800.0,15.7029,15.7315,15.6971,15.7201,18800.0
2008-02-20 11:05:00,27.41,27.43,27.36,27.36,21400.0,15.7201,15.7315,15.6914,15.6914,21400.0
2008-02-20 11:10:00,27.38,27.43,27.38,27.43,56600.0,15.7029,15.7315,15.7029,15.7315,56600.0
2008-02-20 11:15:00,27.43,27.43,27.42,27.43,27800.0,15.7315,15.7315,15.7258,15.7315,27800.0
2008-02-20 11:20:00,27.43,27.45,27.42,27.45,30400.0,15.7315,15.743,15.7258,15.743,30400.0
2008-02-20 11:25:00,27.45,27.49,27.43,27.43,52200.0,15.743,15.7659,15.7315,15.7315,52200.0
2008-02-20 11:30:00,27.43,27.43,27.41,27.41,16800.0,15.7315,15.7315,15.7201,15.7201,16800.0
2008-02-20 11:35:00,27.42,27.43,27.41,27.43,17400.0,15.7258,15.7315,15.7201,15.7315,17400.0
2008-02-20 11:40:00,27.43,27.44,27.41,27.42,21400.0,15.7315,15.7373,15.7201,15.7258,21400.0
2008-02-20 11:45:00,27.41,27.42,27.37,27.4,30200.0,15.7201,15.7258,15.6971,15.7143,30200.0
2008-02-20 11:50:00,27.4,27.42,27.35,27.35,38400.0,15.7143,15.7258,15.6857,15.6857,38400.0
2008-02-20 11:55:00,27.35,27.36,27.34,27.35,38400.0,15.6857,15.6914,15.6799,15.6857,38400.0
2008-02-20 12:00:00,27.34,27.39,27.33,27.37,77000.0,15.6799,15.7086,15.6742,15.6971,77000.0
2008-02-20 12:05:00,27.38,27.4,27.35,27.35,91400.0,15.7029,15.7143,15.6857,15.6857,91400.0
2008-02-20 12:10:00,27.35,27.42,27.33,27.41,73600.0,15.6857,15.7258,15.6742,15.7201,73600.0
2008-02-20 12:15:00,27.41,27.42,27.33,27.34,53000.0,15.7201,15.7258,15.6742,15.6799,53000.0
2008-02-20 12:20:00,27.35,27.43,27.35,27.4,91200.0,15.6857,15.7315,15.6857,15.7143,91200.0
2008-02-20 12:25:00,27.4,27.43,27.38,27.38,34000.0,15.7143,15.7315,15.7029,15.7029,34000.0
2008-02-20 12:30:00,27.4,27.42,27.39,27.4,46400.0,15.7143,15.7258,15.7086,15.7143,46400.0
2008-02-20 12:35:00,27.4,27.43,27.39,27.4,31200.0,15.7143,15.7315,15.7086,15.7143,31200.0
2008-02-20 12:40:00,27.4,27.42,27.39,27.4,26400.0,15.7143,15.7258,15.7086,15.7143,26400.0
2008-02-20 12:45:00,27.4,27.42,27.4,27.41,26200.0,15.7143,15.7258,15.7143,15.7201,26200.0
2008-02-20 12:50:00,27.4,27.42,27.39,27.41,42200.0,15.7143,15.7258,15.7086,15.7201,42200.0
2008-02-20 12:55:00,27.41,27.42,27.39,27.41,45000.0,15.7201,15.7258,15.7086,15.7201,45000.0
2008-02-20 13:00:00,27.41,27.43,27.4,27.41,60800.0,15.7201,15.7315,15.7143,15.7201,60800.0
2008-02-20 13:05:00,27.41,27.52,27.41,27.47,59200.0,15.7201,15.7832,15.7201,15.7545,59200.0
2008-02-20 13:10:00,27.47,27.51,27.42,27.43,72400.0,15.7545,15.7774,15.7258,15.7315,72400.0
2008-02-20 13:15:00,27.43,27.46,27.43,27.45,39600.0,15.7315,15.7487,15.7315,15.743,39600.0
2008-02-20 13:20:00,27.45,27.47,27.41,27.42,35600.0,15.743,15.7545,15.7201,15.7258,35600.0
2008-02-20 13:25:00,27.42,27.48,27.41,27.47,29400.0,15.7258,15.7602,15.7201,15.7545,29400.0
2008-02-20 13:30:00,27.46,27.47,27.41,27.43,41000.0,15.7487,15.7545,15.7201,15.7315,41000.0
2008-02-20 13:35:00,27.45,27.46,27.38,27.45,59200.0,15.743,15.7487,15.7029,15.743,59200.0
2008-02-20 13:40:00,27.45,27.47,27.42,27.43,66000.0,15.743,15.7545,15.7258,15.7315,66000.0
2008-02-20 13:45:00,27.43,27.49,27.43,27.46,25800.0,15.7315,15.7659,15.7315,15.7487,25800.0
2008-02-20 13:50:00,27.46,27.49,27.45,27.46,38800.0,15.7487,15.7659,15.743,15.7487,38800.0
2008-02-20 13:55:00,27.45,27.45,27.4,27.4,46200.0,15.743,15.743,15.7143,15.7143,46200.0
2008-02-20 14:00:00,27.4,27.47,27.32,27.39,116000.0,15.7143,15.7545,15.6684,15.7086,116000.0
2008-02-20 14:05:00,27.4,27.5,27.4,27.47,59200.0,15.7143,15.7717,15.7143,15.7545,59200.0
2008-02-20 14:10:00,27.46,27.5,27.4,27.43,54200.0,15.7487,15.7717,15.7143,15.7315,54200.0
2008-02-20 14:15:00,27.42,27.48,27.37,27.39,54800.0,15.7258,15.7602,15.6971,15.7086,54800.0
2008-02-20 14:20:00,27.39,27.42,27.34,27.39,56600.0,15.7086,15.7258,15.6799,15.7086,56600.0
2008-02-20 14:25:00,27.39,27.43,27.39,27.43,29200.0,15.7086,15.7315,15.7086,15.7315,29200.0
2008-02-20 14:30:00,27.43,27.47,27.39,27.39,48800.0,15.7315,15.7545,15.7086,15.7086,48800.0
2008-02-20 14:35:00,27.39,27.42,27.38,27.41,42800.0,15.7086,15.7258,15.7029,15.7201,42800.0
2008-02-20 14:40:00,27.41,27.46,27.39,27.46,33000.0,15.7201,15.7487,15.7086,15.7487,33000.0
2008-02-20 14:45:00,27.46,27.58,27.46,27.58,42000.0,15.7487,15.8176,15.7487,15.8176,42000.0
2008-02-20 14:50:00,27.58,27.64,27.57,27.6,39200.0,15.8176,15.852,15.8118,15.829,39200.0
2008-02-20 14:55:00,27.6,27.65,27.58,27.63,44400.0,15.829,15.8577,15.8176,15.8462,44400.0
2008-02-20 15:00:00,27.62,27.63,27.6,27.61,46400.0,15.8405,15.8462,15.829,15.8348,46400.0
2008-02-20 15:05:00,27.61,27.63,27.57,27.59,37600.0,15.8348,15.8462,15.8118,15.8233,37600.0
2008-02-20 15:10:00,27.6,27.64,27.59,27.59,35400.0,15.829,15.852,15.8233,15.8233,35400.0
2008-02-20 15:15:00,27.59,27.59,27.48,27.49,34800.0,15.8233,15.8233,15.7602,15.7659,34800.0
2008-02-20 15:20:00,27.5,27.57,27.49,27.52,34200.0,15.7717,15.8118,15.7659,15.7832,34200.0
2008-02-20 15:25:00,27.52,27.57,27.5,27.53,20400.0,15.7832,15.8118,15.7717,15.7889,20400.0
2008-02-20 15:30:00,27.54,27.56,27.5,27.5,66000.0,15.7946,15.8061,15.7717,15.7717,66000.0
2008-02-20 15:35:00,27.52,27.54,27.5,27.53,42200.0,15.7832,15.7946,15.7717,15.7889,42200.0
2008-02-20 15:40:00,27.53,27.54,27.41,27.5,97000.0,15.7889,15.7946,15.7201,15.7717,97000.0
2008-02-20 15:45:00,27.5,27.51,27.46,27.48,72600.0,15.7717,15.7774,15.7487,15.7602,72600.0
2008-02-20 15:50:00,27.48,27.57,27.47,27.56,89400.0,15.7602,15.8118,15.7545,15.8061,89400.0
2008-02-20 15:55:00,27.56,27.58,27.53,27.58,41800.0,15.8061,15.8176,15.7889,15.8176,41800.0
2008-02-21 09:30:00,27.65,27.67,27.59,27.59,41000.0,15.8577,15.8692,15.8233,15.8233,41000.0
2008-02-21 09:35:00,27.63,27.63,27.5,27.53,14600.0,15.8462,15.8462,15.7717,15.7889,14600.0
2008-02-21 09:40:00,27.52,27.61,27.5,27.56,24000.0,15.7832,15.8348,15.7717,15.8061,24000.0
2008-02-21 09:45:00,27.57,27.6,27.56,27.6,15600.0,15.8118,15.829,15.8061,15.829,15600.0
2008-02-21 09:50:00,27.59,27.61,27.57,27.6,24000.0,15.8233,15.8348,15.8118,15.829,24000.0
2008-02-21 09:55:00,27.59,27.63,27.55,27.61,25400.0,15.8233,15.8462,15.8004,15.8348,25400.0
2008-02-21 10:00:00,27.61,27.61,27.47,27.48,68000.0,15.8348,15.8348,15.7545,15.7602,68000.0
2008-02-21 10:05:00,27.48,27.55,27.45,27.53,31600.0,15.7602,15.8004,15.743,15.7889,31600.0
2008-02-21 10:10:00,27.55,27.55,27.46,27.5,42600.0,15.8004,15.8004,15.7487,15.7717,42600.0
2008-02-21 10:15:00,27.5,27.54,27.49,27.51,36800.0,15.7717,15.7946,15.7659,15.7774,36800.0
2008-02-21 10:20:00,27.53,27.57,27.53,27.56,22200.0,15.7889,15.8118,15.7889,15.8061,22200.0
2008-02-21 10:25:00,27.57,27.57,27.54,27.55,12800.0,15.8118,15.8118,15.7946,15.8004,12800.0
2008-02-21 10:30:00,27.56,27.56,27.46,27.48,33000.0,15.8061,15.8061,15.7487,15.7602,33000.0
2008-02-21 10:35:00,27.47,27.47,27.42,27.43,40600.0,15.7545,15.7545,15.7258,15.7315,40600.0
2008-02-21 10:40:00,27.43,27.47,27.4,27.46,36200.0,15.7315,15.7545,15.7143,15.7487,36200.0
2008-02-21 10:45:00,27.46,27.51,27.46,27.5,46000.0,15.7487,15.7774,15.7487,15.7717,46000.0
2008-02-21 10:50:00,27.5,27.58,27.47,27.47,87000.0,15.7717,15.8176,15.7545,15.7545,87000.0
2008-02-21 10:55:00,27.46,27.53,27.43,27.51,82600.0,15.7487,15.7889,15.7315,15.7774,82600.0
2008-02-21 11:00:00,27.51,27.53,27.5,27.5,36000.0,15.7774,15.7889,15.7717,15.7717,36000.0
2008-02-21 11:05:00,27.5,27.53,27.49,27.49,23400.0,15.7717,15.7889,15.7659,15.7659,23400.0
2008-02-21 11:10:00,27.49,27.5,27.46,27.47,27400.0,15.7659,15.7717,15.7487,15.7545,27400.0
2008-02-21 11:15:00,27.46,27.5,27.46,27.49,27800.0,15.7487,15.7717,15.7487,15.7659,27800.0
2008-02-21 11:20:00,27.49,27.49,27.39,27.43,40000.0,15.7659,15.7659,15.7086,15.7315,40000.0
2008-02-21 11:25:00,27.43,27.52,27.43,27.52,16400.0,15.7315,15.7832,15.7315,15.7832,16400.0
2008-02-21 11:30:00,27.51,27.53,27.5,27.52,19400.0,15.7774,15.7889,15.7717,15.7832,19400.0
2008-02-21 11:35:00,27.53,27.58,27.51,27.55,17000.0,15.7889,15.8176,15.7774,15.8004,17000.0
2008-02-21 11:40:00,27.56,27.57,27.52,27.54,19400.0,15.8061,15.8118,15.7832,15.7946,19400.0
2008-02-21 11:45:00,27.54,27.56,27.54,27.56,18000.0,15.7946,15.8061,15.7946,15.8061,18000.0
2008-02-21 11:50:00,27.56,27.56,27.54,27.55,17400.0,15.8061,15.8061,15.7946,15.8004,17400.0
2008-02-21 11:55:00,27.55,27.58,27.55,27.58,10200.0,15.8004,15.8176,15.8004,15.8176,10200.0
2008-02-21 12:00:00,27.56,27.56,27.53,27.55,11000.0,15.8061,15.8061,15.7889,15.8004,11000.0
2008-02-21 12:05:00,27.54,27.55,27.5,27.52,21400.0,15.7946,15.8004,15.7717,15.7832,21400.0
2008-02-21 12:10:00,27.51,27.54,27.5,27.54,24200.0,15.7774,15.7946,15.7717,15.7946,24200.0
2008-02-21 12:15:00,27.53,27.53,27.49,27.5,20800.0,15.7889,15.7889,15.7659,15.7717,20800.0
2008-02-21 12:20:00,27.49,27.49,27.43,27.47,132400.0,15.7659,15.7659,15.7315,15.7545,132400.0
2008-02-21 12:25:00,27.47,27.5,27.46,27.48,11600.0,15.7545,15.7717,15.7487,15.7602,11600.0
2008-02-21 12:30:00,27.49,27.56,27.47,27.56,31400.0,15.7659,15.8061,15.7545,15.8061,31400.0
2008-02-21 12:35:00,27.56,27.6,27.56,27.59,24200.0,15.8061,15.829,15.8061,15.8233,24200.0
2008-02-21 12:40:00,27.59,27.61,27.54,27.54,30800.0,15.8233,15.8348,15.7946,15.7946,30800.0
2008-02-21 12:45:00,27.54,27.56,27.52,27.52,17800.0,15.7946,15.8061,15.7832,15.7832,17800.0
2008-02-21 12:50:00,27.52,27.54,27.5,27.5,18600.0,15.7832,15.7946,15.7717,15.7717,18600.0
2008-02-21 12:55:00,27.5,27.53,27.49,27.5,16400.0,15.7717,15.7889,15.7659,15.7717,16400.0
2008-02-21 13:00:00,27.49,27.51,27.44,27.44,22600.0,15.7659,15.7774,15.7373,15.7373,22600.0
2008-02-21 13:05:00,27.44,27.48,27.44,27.47,23200.0,15.7373,15.7602,15.7373,15.7545,23200.0
2008-02-21 13:10:00,27.47,27.49,27.41,27.41,35600.0,15.7545,15.7659,15.7201,15.7201,35600.0
2008-02-21 13:15:00,27.42,27.43,27.4,27.42,26800.0,15.7258,15.7315,15.7143,15.7258,26800.0
2008-02-21 13:20:00,27.42,27.45,27.38,27.39,53200.0,15.7258,15.743,15.7029,15.7086,53200.0
2008-02-21 13:25:00,27.39,27.46,27.39,27.46,51000.0,15.7086,15.7487,15.7086,15.7487,51000.0
2008-02-21 13:30:00,27.46,27.46,27.4,27.41,15000.0,15.7487,15.7487,15.7143,15.7201,15000.0
2008-02-21 13:35:00,27.4,27.43,27.38,27.41,39800.0,15.7143,15.7315,15.7029,15.7201,39800.0
2008-02-21 13:40:00,27.4,27.4,27.36,27.37,13400.0,15.7143,15.7143,15.6914,15.6971,13400.0
2008-02-21 13:45:00,27.37,27.41,27.37,27.4,30400.0,15.6971,15.7201,15.6971,15.7143,30400.0
2008-02-21 13:50:00,27.38,27.4,27.38,27.4,11600.0,15.7029,15.7143,15.7029,15.7143,11600.0
2008-02-21 13:55:00,27.38,27.4,27.37,27.37,11000.0,15.7029,15.7143,15.6971,15.6971,11000.0
2008-02-21 14:00:00,27.37,27.41,27.37,27.39,8200.0,15.6971,15.7201,15.6971,15.7086,8200.0
2008-02-21 14:05:00,27.37,27.4,27.37,27.38,6400.0,15.6971,15.7143,15.6971,15.7029,6400.0
2008-02-21 14:10:00,27.38,27.39,27.35,27.36,16600.0,15.7029,15.7086,15.6857,15.6914,16600.0
2008-02-21 14:15:00,27.36,27.38,27.35,27.38,9000.0,15.6914,15.7029,15.6857,15.7029,9000.0
2008-02-21 14:20:00,27.38,27.42,27.36,27.38,33400.0,15.7029,15.7258,15.6914,15.7029,33400.0
2008-02-21 14:25:00,27.39,27.43,27.38,27.42,15000.0,15.7086,15.7315,15.7029,15.7258,15000.0
2008-02-21 14:30:00,27.42,27.45,27.41,27.43,29800.0,15.7258,15.743,15.7201,15.7315,29800.0
2008-02-21 14:35:00,27.44,27.45,27.43,27.43,10400.0,15.7373,15.743,15.7315,15.7315,10400.0
2008-02-21 14:40:00,27.43,27.43,27.4,27.4,66200.0,15.7315,15.7315,15.7143,15.7143,66200.0
2008-02-21 14:45:00,27.4,27.4,27.36,27.36,16200.0,15.7143,15.7143,15.6914,15.6914,16200.0
2008-02-21 14:50:00,27.38,27.4,27.37,27.38,13800.0,15.7029,15.7143,15.6971,15.7029,13800.0
2008-02-21 14:55:00,27.39,27.39,27.36,27.39,15800.0,15.7086,15.7086,15.6914,15.7086,15800.0
2008-02-21 15:00:00,27.39,27.4,27.3,27.31,86000.0,15.7086,15.7143,15.657,15.6627,86000.0
2008-02-21 15:05:00,27.31,27.31,27.25,27.26,46400.0,15.6627,15.6627,15.6283,15.634,46400.0
2008-02-21 15:10:00,27.27,27.28,27.23,27.25,47400.0,15.6398,15.6455,15.6168,15.6283,47400.0
2008-02-21 15:15:00,27.25,27.26,27.22,27.25,18400.0,15.6283,15.634,15.6111,15.6283,18400.0
2008-02-21 15:20:00,27.24,27.31,27.22,27.29,30200.0,15.6226,15.6627,15.6111,15.6512,30200.0
2008-02-21 15:25:00,27.28,27.29,27.24,27.25,54800.0,15.6455,15.6512,15.6226,15.6283,54800.0
2008-02-21 15:30:00,27.25,27.3,27.25,27.29,24200.0,15.6283,15.657,15.6283,15.6512,24200.0
2008-02-21 15:35:00,27.29,27.3,27.18,27.18,35400.0,15.6512,15.657,15.5882,15.5882,35400.0
2008-02-21 15:40:00,27.19,27.21,27.17,27.2,63000.0,15.5939,15.6054,15.5824,15.5996,63000.0
2008-02-21 15:45:00,27.2,27.22,27.17,27.17,43200.0,15.5996,15.6111,15.5824,15.5824,43200.0
2008-02-21 15:50:00,27.17,27.18,27.13,27.14,50200.0,15.5824,15.5882,15.5595,15.5652,50200.0
2008-02-21 15:55:00,27.16,27.22,27.15,27.22,78000.0,15.5767,15.6111,15.571,15.6111,78000.0
2008-02-22 09:30:00,27.38,27.39,27.33,27.33,31200.0,15.7029,15.7086,15.6742,15.6742,31200.0
2008-02-22 09:35:00,27.34,27.52,27.33,27.45,25800.0,15.6799,15.7832,15.6742,15.743,25800.0
2008-02-22 09:40:00,27.43,27.43,27.38,27.4,12000.0,15.7315,15.7315,15.7029,15.7143,12000.0
2008-02-22 09:45:00,27.4,27.46,27.38,27.41,20800.0,15.7143,15.7487,15.7029,15.7201,20800.0
2008-02-22 09:50:00,27.4,27.4,27.31,27.33,30600.0,15.7143,15.7143,15.6627,15.6742,30600.0
2008-02-22 09:55:00,27.34,27.41,27.28,27.41,36200.0,15.6799,15.7201,15.6455,15.7201,36200.0
2008-02-22 10:00:00,27.41,27.41,27.3,27.34,36600.0,15.7201,15.7201,15.657,15.6799,36600.0
2008-02-22 10:05:00,27.34,27.36,27.29,27.31,28200.0,15.6799,15.6914,15.6512,15.6627,28200.0
2008-02-22 10:10:00,27.3,27.3,27.2,27.22,28200.0,15.657,15.657,15.5996,15.6111,28200.0
2008-02-22 10:15:00,27.21,27.29,27.21,27.27,18800.0,15.6054,15.6512,15.6054,15.6398,18800.0
2008-02-22 10:20:00,27.27,27.28,27.22,27.24,24800.0,15.6398,15.6455,15.6111,15.6226,24800.0
2008-02-22 10:25:00,27.24,27.27,27.2,27.23,41600.0,15.6226,15.6398,15.5996,15.6168,41600.0
2008-02-22 10:30:00,27.23,27.24,27.13,27.13,51800.0,15.6168,15.6226,15.5595,15.5595,51800.0
2008-02-22 10:35:00,27.13,27.17,27.12,27.13,38000.0,15.5595,15.5824,15.5537,15.5595,38000.0
2008-02-22 10:40:00,27.13,27.16,27.09,27.15,27600.0,15.5595,15.5767,15.5365,15.571,27600.0
2008-02-22 10:45:00,27.14,27.17,27.13,27.14,25200.0,15.5652,15.5824,15.5595,15.5652,25200.0
2008-02-22 10:50:00,27.16,27.2,27.15,27.17,28000.0,15.5767,15.5996,15.571,15.5824,28000.0
2008-02-22 10:55:00,27.17,27.18,27.13,27.15,14800.0,15.5824,15.5882,15.5595,15.571,14800.0
2008-02-22 11:00:00,27.13,27.2,27.13,27.16,11600.0,15.5595,15.5996,15.5595,15.5767,11600.0
2008-02-22 11:05:00,27.16,27.24,27.13,27.24,13000.0,15.5767,15.6226,15.5595,15.6226,13000.0
2008-02-22 11:10:00,27.25,27.29,27.25,27.29,27000.0,15.6283,15.6512,15.6283,15.6512,27000.0
2008-02-22 11:15:00,27.28,27.36,27.28,27.32,49600.0,15.6455,15.6914,15.6455,15.6684,49600.0
2008-02-22 11:20:00,27.33,27.35,27.3,27.34,67000.0,15.6742,15.6857,15.657,15.6799,67000.0
2008-02-22 11:25:00,27.34,27.35,27.3,27.33,50000.0,15.6799,15.6857,15.657,15.6742,50000.0
2008-02-22 11:30:00,27.34,27.35,27.3,27.35,45600.0,15.6799,15.6857,15.657,15.6857,45600.0
2008-02-22 11:35:00,27.34,27.41,27.33,27.41,40400.0,15.6799,15.7201,15.6742,15.7201,40400.0
2008-02-22 11:40:00,27.41,27.41,27.35,27.38,33600.0,15.7201,15.7201,15.6857,15.7029,33600.0
2008-02-22 11:45:00,27.36,27.36,27.3,27.3,23000.0,15.6914,15.6914,15.657,15.657,23000.0
2008-02-22 11:50:00,27.31,27.32,27.3,27.31,15600.0,15.6627,15.6684,15.657,15.6627,15600.0
2008-02-22 11:55:00,27.32,27.33,27.28,27.31,20800.0,15.6684,15.6742,15.6455,15.6627,20800.0
2008-02-22 12:00:00,27.31,27.33,27.25,27.27,29400.0,15.6627,15.6742,15.6283,15.6398,29400.0
2008-02-22 12:05:00,27.26,27.28,27.24,27.24,18600.0,15.634,15.6455,15.6226,15.6226,18600.0
2008-02-22 12:10:00,27.25,27.27,27.2,27.21,38200.0,15.6283,15.6398,15.5996,15.6054,38200.0
2008-02-22 12:15:00,27.21,27.23,27.2,27.22,17400.0,15.6054,15.6168,15.5996,15.6111,17400.0
2008-02-22 12:20:00,27.22,27.26,27.22,27.24,15400.0,15.6111,15.634,15.6111,15.6226,15400.0
2008-02-22 12:25:00,27.25,27.26,27.24,27.24,13400.0,15.6283,15.634,15.6226,15.6226,13400.0
2008-02-22 12:30:00,27.25,27.25,27.21,27.23,14600.0,15.6283,15.6283,15.6054,15.6168,14600.0
2008-02-22 12:35:00,27.24,27.3,27.24,27.25,16400.0,15.6226,15.657,15.6226,15.6283,16400.0
2008-02-22 12:40:00,27.26,27.26,27.19,27.24,31400.0,15.634,15.634,15.5939,15.6226,31400.0
2008-02-22 12:45:00,27.25,27.33,27.24,27.29,32000.0,15.6283,15.6742,15.6226,15.6512,32000.0
2008-02-22 12:50:00,27.3,27.32,27.25,27.28,31600.0,15.657,15.6684,15.6283,15.6455,31600.0
2008-02-22 12:55:00,27.28,27.34,27.28,27.31,13600.0,15.6455,15.6799,15.6455,15.6627,13600.0
2008-02-22 13:00:00,27.32,27.32,27.26,27.26,16200.0,15.6684,15.6684,15.634,15.634,16200.0
2008-02-22 13:05:00,27.26,27.3,27.26,27.29,16200.0,15.634,15.657,15.634,15.6512,16200.0
2008-02-22 13:10:00,27.29,27.31,27.26,27.3,20000.0,15.6512,15.6627,15.634,15.657,20000.0
2008-02-22 13:15:00,27.31,27.32,27.27,27.29,25000.0,15.6627,15.6684,15.6398,15.6512,25000.0
2008-02-22 13:20:00,27.28,27.29,27.25,27.28,23600.0,15.6455,15.6512,15.6283,15.6455,23600.0
2008-02-22 13:25:00,27.27,27.29,27.21,27.21,52600.0,15.6398,15.6512,15.6054,15.6054,52600.0
2008-02-22 13:30:00,27.2,27.22,27.18,27.2,67200.0,15.5996,15.6111,15.5882,15.5996,67200.0
2008-02-22 13:35:00,27.2,27.24,27.19,27.22,41600.0,15.5996,15.6226,15.5939,15.6111,41600.0
2008-02-22 13:40:00,27.22,27.22,27.17,27.18,42400.0,15.6111,15.6111,15.5824,15.5882,42400.0
2008-02-22 13:45:00,27.18,27.25,27.15,27.21,45600.0,15.5882,15.6283,15.571,15.6054,45600.0
2008-02-22 13:50:00,27.21,27.24,27.18,27.24,38000.0,15.6054,15.6226,15.5882,15.6226,38000.0
2008-02-22 13:55:00,27.23,27.25,27.18,27.2,37200.0,15.6168,15.6283,15.5882,15.5996,37200.0
2008-02-22 14:00:00,27.19,27.22,27.15,27.18,59600.0,15.5939,15.6111,15.571,15.5882,59600.0
2008-02-22 14:05:00,27.18,27.21,27.17,27.18,42800.0,15.5882,15.6054,15.5824,15.5882,42800.0
2008-02-22 14:10:00,27.18,27.21,27.15,27.18,31000.0,15.5882,15.6054,15.571,15.5882,31000.0
2008-02-22 14:15:00,27.18,27.22,27.17,27.22,40000.0,15.5882,15.6111,15.5824,15.6111,40000.0
2008-02-22 14:20:00,27.22,27.23,27.18,27.2,29000.0,15.6111,15.6168,15.5882,15.5996,29000.0
2008-02-22 14:25:00,27.19,27.21,27.18,27.18,26200.0,15.5939,15.6054,15.5882,15.5882,26200.0
2008-02-22 14:30:00,27.19,27.21,27.17,27.18,48800.0,15.5939,15.6054,15.5824,15.5882,48800.0
2008-02-22 14:35:00,27.19,27.21,27.17,27.18,19600.0,15.5939,15.6054,15.5824,15.5882,19600.0
2008-02-22 14:40:00,27.18,27.21,27.17,27.2,51600.0,15.5882,15.6054,15.5824,15.5996,51600.0
2008-02-22 14:45:00,27.2,27.21,27.17,27.2,33000.0,15.5996,15.6054,15.5824,15.5996,33000.0
2008-02-22 14:50:00,27.19,27.21,27.17,27.2,47200.0,15.5939,15.6054,15.5824,15.5996,47200.0
2008-02-22 14:55:00,27.19,27.23,27.18,27.18,57400.0,15.5939,15.6168,15.5882,15.5882,57400.0
2008-02-22 15:00:00,27.18,27.2,27.18,27.18,15600.0,15.5882,15.5996,15.5882,15.5882,15600.0
2008-02-22 15:05:00,27.17,27.2,27.14,27.17,45800.0,15.5824,15.5996,15.5652,15.5824,45800.0
2008-02-22 15:10:00,27.16,27.18,27.14,27.15,90200.0,15.5767,15.5882,15.5652,15.571,90200.0
2008-02-22 15:15:00,27.15,27.15,27.07,27.14,55600.0,15.571,15.571,15.5251,15.5652,55600.0
2008-02-22 15:20:00,27.14,27.16,27.1,27.14,16000.0,15.5652,15.5767,15.5423,15.5652,16000.0
2008-02-22 15:25:00,27.15,27.21,27.11,27.21,60200.0,15.571,15.6054,15.548,15.6054,60200.0
2008-02-22 15:30:00,27.21,27.23,27.16,27.22,214000.0,15.6054,15.6168,15.5767,15.6111,214000.0
2008-02-22 15:35:00,27.23,27.31,27.18,27.25,172400.0,15.6168,15.6627,15.5882,15.6283,172400.0
2008-02-22 15:40:00,27.24,27.25,27.18,27.23,184400.0,15.6226,15.6283,15.5882,15.6168,184400.0
2008-02-22 15:45:00,27.23,27.25,27.18,27.21,258400.0,15.6168,15.6283,15.5882,15.6054,258400.0
2008-02-22 15:50:00,27.22,27.23,27.18,27.22,262000.0,15.6111,15.6168,15.5882,15.6111,262000.0
2008-02-22 15:55:00,27.22,27.23,27.2,27.23,241600.0,15.6111,15.6168,15.5996,15.6168,241600.0
2008-02-25 09:30:00,27.11,27.5,27.06,27.43,62600.0,15.548,15.7717,15.5193,15.7315,62600.0
2008-02-25 09:35:00,27.4,27.49,27.28,27.34,60000.0,15.7143,15.7659,15.6455,15.6799,60000.0
2008-02-25 09:40:00,27.34,27.34,27.25,27.33,155600.0,15.6799,15.6799,15.6283,15.6742,155600.0
2008-02-25 09:45:00,27.33,27.33,27.25,27.3,67400.0,15.6742,15.6742,15.6283,15.657,67400.0
2008-02-25 09:50:00,27.3,27.32,27.24,27.25,66000.0,15.657,15.6684,15.6226,15.6283,66000.0
2008-02-25 09:55:00,27.25,27.27,27.23,27.25,84800.0,15.6283,15.6398,15.6168,15.6283,84800.0
2008-02-25 10:00:00,27.25,27.32,27.21,27.23,116600.0,15.6283,15.6684,15.6054,15.6168,116600.0
2008-02-25 10:05:00,27.24,27.29,27.22,27.25,52800.0,15.6226,15.6512,15.6111,15.6283,52800.0
2008-02-25 10:10:00,27.25,27.28,27.2,27.24,91000.0,15.6283,15.6455,15.5996,15.6226,91000.0
2008-02-25 10:15:00,27.25,27.28,27.21,27.25,158000.0,15.6283,15.6455,15.6054,15.6283,158000.0
2008-02-25 10:20:00,27.26,27.35,27.24,27.32,162600.0,15.634,15.6857,15.6226,15.6684,162600.0
2008-02-25 10:25:00,27.32,27.4,27.3,27.39,148400.0,15.6684,15.7143,15.657,15.7086,148400.0
2008-02-25 10:30:00,27.38,27.42,27.37,27.39,56200.0,15.7029,15.7258,15.6971,15.7086,56200.0
2008-02-25 10:35:00,27.4,27.43,27.39,27.42,63000.0,15.7143,15.7315,15.7086,15.7258,63000.0
2008-02-25 10:40:00,27.43,27.45,27.3,27.3,147400.0,15.7315,15.743,15.657,15.657,147400.0
2008-02-25 10:45:00,27.3,27.31,27.28,27.3,531000.0,15.657,15.6627,15.6455,15.657,531000.0
2008-02-25 10:50:00,27.31,27.32,27.3,27.3,120000.0,15.6627,15.6684,15.657,15.657,120000.0
2008-02-25 10:55:00,27.3,27.31,27.28,27.3,210200.0,15.657,15.6627,15.6455,15.657,210200.0
2008-02-25 11:00:00,27.3,27.31,27.27,27.29,93600.0,15.657,15.6627,15.6398,15.6512,93600.0
2008-02-25 11:05:00,27.29,27.31,27.27,27.28,54800.0,15.6512,15.6627,15.6398,15.6455,54800.0
2008-02-25 11:10:00,27.28,27.32,27.28,27.29,73000.0,15.6455,15.6684,15.6455,15.6512,73000.0
2008-02-25 11:15:00,27.29,27.36,27.29,27.35,49800.0,15.6512,15.6914,15.6512,15.6857,49800.0
2008-02-25 11:20:00,27.35,27.4,27.35,27.36,55800.0,15.6857,15.7143,15.6857,15.6914,55800.0
2008-02-25 11:25:00,27.36,27.39,27.35,27.38,38400.0,15.6914,15.7086,15.6857,15.7029,38400.0
2008-02-25 11:30:00,27.38,27.39,27.36,27.38,363000.0,15.7029,15.7086,15.6914,15.7029,363000.0
2008-02-25 11:35:00,27.38,27.42,27.36,27.39,67800.0,15.7029,15.7258,15.6914,15.7086,67800.0
2008-02-25 11:40:00,27.39,27.43,27.38,27.4,38800.0,15.7086,15.7315,15.7029,15.7143,38800.0
2008-02-25 11:45:00,27.4,27.44,27.37,27.39,80800.0,15.7143,15.7373,15.6971,15.7086,80800.0
2008-02-25 11:50:00,27.39,27.44,27.39,27.41,45400.0,15.7086,15.7373,15.7086,15.7201,45400.0
2008-02-25 11:55:00,27.4,27.45,27.36,27.38,41000.0,15.7143,15.743,15.6914,15.7029,41000.0
2008-02-25 12:00:00,27.39,27.43,27.38,27.42,31400.0,15.7086,15.7315,15.7029,15.7258,31400.0
2008-02-25 12:05:00,27.43,27.49,27.42,27.47,96200.0,15.7315,15.7659,15.7258,15.7545,96200.0
2008-02-25 12:10:00,27.47,27.48,27.4,27.41,70600.0,15.7545,15.7602,15.7143,15.7201,70600.0
2008-02-25 12:15:00,27.41,27.45,27.36,27.42,43000.0,15.7201,15.743,15.6914,15.7258,43000.0
2008-02-25 12:20:00,27.4,27.42,27.39,27.4,20800.0,15.7143,15.7258,15.7086,15.7143,20800.0
2008-02-25 12:25:00,27.4,27.43,27.39,27.43,19800.0,15.7143,15.7315,15.7086,15.7315,19800.0
2008-02-25 12:30:00,27.43,27.43,27.4,27.41,22200.0,15.7315,15.7315,15.7143,15.7201,22200.0
2008-02-25 12:35:00,27.41,27.45,27.41,27.43,26600.0,15.7201,15.743,15.7201,15.7315,26600.0
2008-02-25 12:40:00,27.43,27.45,27.42,27.45,23600.0,15.7315,15.743,15.7258,15.743,23600.0
2008-02-25 12:45:00,27.43,27.46,27.42,27.42,38000.0,15.7315,15.7487,15.7258,15.7258,38000.0
2008-02-25 12:50:00,27.42,27.43,27.41,27.42,20400.0,15.7258,15.7315,15.7201,15.7258,20400.0
2008-02-25 12:55:00,27.42,27.44,27.4,27.41,32600.0,15.7258,15.7373,15.7143,15.7201,32600.0
2008-02-25 13:00:00,27.42,27.43,27.4,27.41,20800.0,15.7258,15.7315,15.7143,15.7201,20800.0
2008-02-25 13:05:00,27.41,27.47,27.41,27.43,36000.0,15.7201,15.7545,15.7201,15.7315,36000.0
2008-02-25 13:10:00,27.43,27.46,27.41,27.43,33400.0,15.7315,15.7487,15.7201,15.7315,33400.0
2008-02-25 13:15:00,27.43,27.47,27.41,27.43,33000.0,15.7315,15.7545,15.7201,15.7315,33000.0
2008-02-25 13:20:00,27.46,27.47,27.43,27.47,13400.0,15.7487,15.7545,15.7315,15.7545,13400.0
2008-02-25 13:25:00,27.46,27.46,27.41,27.42,29400.0,15.7487,15.7487,15.7201,15.7258,29400.0
2008-02-25 13:30:00,27.43,27.43,27.34,27.34,35400.0,15.7315,15.7315,15.6799,15.6799,35400.0
2008-02-25 13:35:00,27.34,27.39,27.34,27.37,38200.0,15.6799,15.7086,15.6799,15.6971,38200.0
2008-02-25 13:40:00,27.37,27.41,27.35,27.36,102400.0,15.6971,15.7201,15.6857,15.6914,102400.0
2008-02-25 13:45:00,27.36,27.4,27.36,27.39,15400.0,15.6914,15.7143,15.6914,15.7086,15400.0
2008-02-25 13:50:00,27.38,27.39,27.33,27.36,59000.0,15.7029,15.7086,15.6742,15.6914,59000.0
2008-02-25 13:55:00,27.35,27.36,27.34,27.34,28400.0,15.6857,15.6914,15.6799,15.6799,28400.0
2008-02-25 14:00:00,27.34,27.35,27.32,27.35,25800.0,15.6799,15.6857,15.6684,15.6857,25800.0
2008-02-25 14:05:00,27.35,27.37,27.31,27.34,29000.0,15.6857,15.6971,15.6627,15.6799,29000.0
2008-02-25 14:10:00,27.35,27.42,27.35,27.41,176800.0,15.6857,15.7258,15.6857,15.7201,176800.0
2008-02-25 14:15:00,27.41,27.42,27.37,27.37,50800.0,15.7201,15.7258,15.6971,15.6971,50800.0
2008-02-25 14:20:00,27.38,27.4,27.36,27.38,104000.0,15.7029,15.7143,15.6914,15.7029,104000.0
2008-02-25 14:25:00,27.38,27.7,27.38,27.66,154000.0,15.7029,15.8864,15.7029,15.8634,154000.0
2008-02-25 14:30:00,27.66,27.67,27.54,27.6,153000.0,15.8634,15.8692,15.7946,15.829,153000.0
2008-02-25 14:35:00,27.58,27.6,27.53,27.54,68800.0,15.8176,15.829,15.7889,15.7946,68800.0
2008-02-25 14:40:00,27.53,27.57,27.43,27.43,64600.0,15.7889,15.8118,15.7315,15.7315,64600.0
2008-02-25 14:45:00,27.43,27.57,27.42,27.53,70600.0,15.7315,15.8118,15.7258,15.7889,70600.0
2008-02-25 14:50:00,27.54,27.55,27.47,27.53,131000.0,15.7946,15.8004,15.7545,15.7889,131000.0
2008-02-25 14:55:00,27.51,27.55,27.46,27.52,101400.0,15.7774,15.8004,15.7487,15.7832,101400.0
2008-02-25 15:00:00,27.51,27.52,27.45,27.47,105200.0,15.7774,15.7832,15.743,15.7545,105200.0
2008-02-25 15:05:00,27.48,27.49,27.37,27.4,170200.0,15.7602,15.7659,15.6971,15.7143,170200.0
2008-02-25 15:10:00,27.4,27.42,27.31,27.38,134000.0,15.7143,15.7258,15.6627,15.7029,134000.0
2008-02-25 15:15:00,27.38,27.43,27.37,27.42,100400.0,15.7029,15.7315,15.6971,15.7258,100400.0
2008-02-25 15:20:00,27.41,27.47,27.38,27.42,114000.0,15.7201,15.7545,15.7029,15.7258,114000.0
2008-02-25 15:25:00,27.43,27.52,27.42,27.5,105800.0,15.7315,15.7832,15.7258,15.7717,105800.0
2008-02-25 15:30:00,27.5,27.58,27.49,27.58,154600.0,15.7717,15.8176,15.7659,15.8176,154600.0
2008-02-25 15:35:00,27.58,27.59,27.5,27.5,157800.0,15.8176,15.8233,15.7717,15.7717,157800.0
2008-02-25 15:40:00,27.5,27.54,27.47,27.47,117400.0,15.7717,15.7946,15.7545,15.7545,117400.0
2008-02-25 15:45:00,27.48,27.51,27.46,27.47,162800.0,15.7602,15.7774,15.7487,15.7545,162800.0
2008-02-25 15:50:00,27.47,27.5,27.41,27.43,163200.0,15.7545,15.7717,15.7201,15.7315,163200.0
2008-02-25 15:55:00,27.42,27.43,27.31,27.4,209400.0,15.7258,15.7315,15.6627,15.7143,209400.0
2008-02-26 09:30:00,27.5,27.71,27.2,27.32,125200.0,15.7717,15.8921,15.5996,15.6684,125200.0
2008-02-26 09:35:00,27.32,27.38,27.32,27.36,86400.0,15.6684,15.7029,15.6684,15.6914,86400.0
2008-02-26 09:40:00,27.36,27.38,27.32,27.35,58400.0,15.6914,15.7029,15.6684,15.6857,58400.0
2008-02-26 09:45:00,27.35,27.36,27.27,27.31,48200.0,15.6857,15.6914,15.6398,15.6627,48200.0
2008-02-26 09:50:00,27.31,27.4,27.28,27.39,202400.0,15.6627,15.7143,15.6455,15.7086,202400.0
2008-02-26 09:55:00,27.39,27.4,27.34,27.36,33600.0,15.7086,15.7143,15.6799,15.6914,33600.0
2008-02-26 10:00:00,27.36,27.38,27.24,27.25,84600.0,15.6914,15.7029,15.6226,15.6283,84600.0
2008-02-26 10:05:00,27.27,27.36,27.27,27.33,76800.0,15.6398,15.6914,15.6398,15.6742,76800.0
2008-02-26 10:10:00,27.34,27.36,27.27,27.27,89000.0,15.6799,15.6914,15.6398,15.6398,89000.0
2008-02-26 10:15:00,27.27,27.33,27.24,27.29,85800.0,15.6398,15.6742,15.6226,15.6512,85800.0
2008-02-26 10:20:00,27.29,27.34,27.29,27.32,84000.0,15.6512,15.6799,15.6512,15.6684,84000.0
2008-02-26 10:25:00,27.34,27.34,27.27,27.33,85200.0,15.6799,15.6799,15.6398,15.6742,85200.0
2008-02-26 10:30:00,27.33,27.39,27.32,27.39,102600.0,15.6742,15.7086,15.6684,15.7086,102600.0
2008-02-26 10:35:00,27.39,27.39,27.25,27.25,61200.0,15.7086,15.7086,15.6283,15.6283,61200.0
2008-02-26 10:40:00,27.25,27.36,27.24,27.35,64400.0,15.6283,15.6914,15.6226,15.6857,64400.0
2008-02-26 10:45:00,27.34,27.39,27.3,27.36,56800.0,15.6799,15.7086,15.657,15.6914,56800.0
2008-02-26 10:50:00,27.37,27.43,27.32,27.34,58600.0,15.6971,15.7315,15.6684,15.6799,58600.0
2008-02-26 10:55:00,27.33,27.42,27.32,27.41,38400.0,15.6742,15.7258,15.6684,15.7201,38400.0
2008-02-26 11:00:00,27.41,27.48,27.39,27.47,61200.0,15.7201,15.7602,15.7086,15.7545,61200.0
2008-02-26 11:05:00,27.47,27.58,27.46,27.52,66200.0,15.7545,15.8176,15.7487,15.7832,66200.0
2008-02-26 11:10:00,27.52,27.52,27.43,27.45,28600.0,15.7832,15.7832,15.7315,15.743,28600.0
2008-02-26 11:15:00,27.45,27.57,27.45,27.54,37000.0,15.743,15.8118,15.743,15.7946,37000.0
2008-02-26 11:20:00,27.55,27.61,27.54,27.61,67200.0,15.8004,15.8348,15.7946,15.8348,67200.0
2008-02-26 11:25:00,27.61,27.63,27.59,27.59,29800.0,15.8348,15.8462,15.8233,15.8233,29800.0
2008-02-26 11:30:00,27.59,27.65,27.57,27.65,50600.0,15.8233,15.8577,15.8118,15.8577,50600.0
2008-02-26 11:35:00,27.65,27.66,27.65,27.65,23800.0,15.8577,15.8634,15.8577,15.8577,23800.0
2008-02-26 11:40:00,27.65,27.67,27.65,27.66,28600.0,15.8577,15.8692,15.8577,15.8634,28600.0
2008-02-26 11:45:00,27.66,27.72,27.66,27.7,34400.0,15.8634,15.8979,15.8634,15.8864,34400.0
2008-02-26 11:50:00,27.7,27.72,27.69,27.7,31600.0,15.8864,15.8979,15.8806,15.8864,31600.0
2008-02-26 11:55:00,27.7,27.75,27.7,27.73,98600.0,15.8864,15.9151,15.8864,15.9036,98600.0
2008-02-26 12:00:00,27.73,27.75,27.7,27.7,39600.0,15.9036,15.9151,15.8864,15.8864,39600.0
2008-02-26 12:05:00,27.71,27.73,27.7,27.71,33800.0,15.8921,15.9036,15.8864,15.8921,33800.0
2008-02-26 12:10:00,27.7,27.72,27.66,27.66,49800.0,15.8864,15.8979,15.8634,15.8634,49800.0
2008-02-26 12:15:00,27.66,27.75,27.64,27.71,38800.0,15.8634,15.9151,15.852,15.8921,38800.0
2008-02-26 12:20:00,27.71,27.85,27.71,27.78,42600.0,15.8921,15.9724,15.8921,15.9323,42600.0
2008-02-26 12:25:00,27.77,27.77,27.73,27.73,13800.0,15.9265,15.9265,15.9036,15.9036,13800.0
2008-02-26 12:30:00,27.74,27.79,27.73,27.75,27400.0,15.9093,15.938,15.9036,15.9151,27400.0
2008-02-26 12:35:00,27.77,27.82,27.75,27.82,26200.0,15.9265,15.9552,15.9151,15.9552,26200.0
2008-02-26 12:40:00,27.82,27.82,27.75,27.75,22400.0,15.9552,15.9552,15.9151,15.9151,22400.0
2008-02-26 12:45:00,27.74,27.77,27.72,27.77,22400.0,15.9093,15.9265,15.8979,15.9265,22400.0
2008-02-26 12:50:00,27.77,27.81,27.76,27.8,39600.0,15.9265,15.9495,15.9208,15.9437,39600.0
2008-02-26 12:55:00,27.78,27.85,27.77,27.83,21400.0,15.9323,15.9724,15.9265,15.9609,21400.0
2008-02-26 13:00:00,27.83,27.84,27.77,27.77,30800.0,15.9609,15.9667,15.9265,15.9265,30800.0
2008-02-26 13:05:00,27.77,27.77,27.72,27.73,38800.0,15.9265,15.9265,15.8979,15.9036,38800.0
2008-02-26 13:10:00,27.73,27.77,27.73,27.73,26400.0,15.9036,15.9265,15.9036,15.9036,26400.0
2008-02-26 13:15:00,27.73,27.73,27.7,27.72,16800.0,15.9036,15.9036,15.8864,15.8979,16800.0
2008-02-26 13:20:00,27.72,27.76,27.7,27.72,33000.0,15.8979,15.9208,15.8864,15.8979,33000.0
2008-02-26 13:25:00,27.72,27.72,27.68,27.71,22400.0,15.8979,15.8979,15.8749,15.8921,22400.0
2008-02-26 13:30:00,27.7,27.7,27.66,27.66,27200.0,15.8864,15.8864,15.8634,15.8634,27200.0
2008-02-26 13:35:00,27.67,27.73,27.67,27.72,40400.0,15.8692,15.9036,15.8692,15.8979,40400.0
2008-02-26 13:40:00,27.7,27.75,27.68,27.69,38400.0,15.8864,15.9151,15.8749,15.8806,38400.0
2008-02-26 13:45:00,27.69,27.72,27.68,27.68,26000.0,15.8806,15.8979,15.8749,15.8749,26000.0
2008-02-26 13:50:00,27.69,27.82,27.69,27.82,51800.0,15.8806,15.9552,15.8806,15.9552,51800.0
2008-02-26 13:55:00,27.82,27.83,27.7,27.75,23400.0,15.9552,15.9609,15.8864,15.9151,23400.0
2008-02-26 14:00:00,27.75,27.79,27.75,27.77,55800.0,15.9151,15.938,15.9151,15.9265,55800.0
2008-02-26 14:05:00,27.75,27.79,27.75,27.78,37000.0,15.9151,15.938,15.9151,15.9323,37000.0
2008-02-26 14:10:00,27.79,27.81,27.77,27.78,35600.0,15.938,15.9495,15.9265,15.9323,35600.0
2008-02-26 14:15:00,27.79,27.82,27.78,27.81,50400.0,15.938,15.9552,15.9323,15.9495,50400.0
2008-02-26 14:20:00,27.81,27.82,27.79,27.8,32200.0,15.9495,15.9552,15.938,15.9437,32200.0
2008-02-26 14:25:00,27.8,27.81,27.78,27.8,42800.0,15.9437,15.9495,15.9323,15.9437,42800.0
2008-02-26 14:30:00,27.81,27.82,27.79,27.82,45800.0,15.9495,15.9552,15.938,15.9552,45800.0
2008-02-26 14:35:00,27.81,27.86,27.81,27.84,34600.0,15.9495,15.9781,15.9495,15.9667,34600.0
2008-02-26 14:40:00,27.85,27.87,27.84,27.86,45400.0,15.9724,15.9839,15.9667,15.9781,45400.0
2008-02-26 14:45:00,27.86,27.88,27.83,27.87,35800.0,15.9781,15.9896,15.9609,15.9839,35800.0
2008-02-26 14:50:00,27.87,27.92,27.86,27.89,55000.0,15.9839,16.0126,15.9781,15.9954,55000.0
2008-02-26 14:55:00,27.89,27.93,27.89,27.93,37600.0,15.9954,16.0183,15.9954,16.0183,37600.0
2008-02-26 15:00:00,27.92,27.94,27.88,27.88,66600.0,16.0126,16.024,15.9896,15.9896,66600.0
2008-02-26 15:05:00,27.87,27.89,27.84,27.85,61000.0,15.9839,15.9954,15.9667,15.9724,61000.0
2008-02-26 15:10:00,27.85,27.86,27.82,27.84,74400.0,15.9724,15.9781,15.9552,15.9667,74400.0
2008-02-26 15:15:00,27.84,27.9,27.84,27.9,76000.0,15.9667,16.0011,15.9667,16.0011,76000.0
2008-02-26 15:20:00,27.9,27.93,27.85,27.87,64800.0,16.0011,16.0183,15.9724,15.9839,64800.0
2008-02-26 15:25:00,27.87,27.97,27.85,27.97,102400.0,15.9839,16.0412,15.9724,16.0412,102400.0
2008-02-26 15:30:00,27.98,28.0,27.85,27.86,101800.0,16.047,16.0584,15.9724,15.9781,101800.0
2008-02-26 15:35:00,27.86,27.97,27.86,27.86,103600.0,15.9781,16.0412,15.9781,15.9781,103600.0
2008-02-26 15:40:00,27.86,27.89,27.82,27.83,80000.0,15.9781,15.9954,15.9552,15.9609,80000.0
2008-02-26 15:45:00,27.83,27.87,27.82,27.84,95000.0,15.9609,15.9839,15.9552,15.9667,95000.0
2008-02-26 15:50:00,27.84,27.95,27.81,27.93,105600.0,15.9667,16.0298,15.9495,16.0183,105600.0
2008-02-26 15:55:00,27.93,27.95,27.88,27.9,145000.0,16.0183,16.0298,15.9896,16.0011,145000.0
2008-02-27 09:30:00,28.22,28.22,27.65,27.82,57200.0,16.1846,16.1846,15.8577,15.9552,57200.0
2008-02-27 09:35:00,27.82,27.85,27.8,27.81,29200.0,15.9552,15.9724,15.9437,15.9495,29200.0
2008-02-27 09:40:00,27.83,27.88,27.77,27.79,100600.0,15.9609,15.9896,15.9265,15.938,100600.0
2008-02-27 09:45:00,27.79,27.79,27.64,27.75,54800.0,15.938,15.938,15.852,15.9151,54800.0
2008-02-27 09:50:00,27.74,27.75,27.67,27.68,28800.0,15.9093,15.9151,15.8692,15.8749,28800.0
2008-02-27 09:55:00,27.68,27.75,27.67,27.74,43600.0,15.8749,15.9151,15.8692,15.9093,43600.0
2008-02-27 10:00:00,27.75,27.78,27.7,27.75,66000.0,15.9151,15.9323,15.8864,15.9151,66000.0
2008-02-27 10:05:00,27.74,27.75,27.71,27.73,31000.0,15.9093,15.9151,15.8921,15.9036,31000.0
2008-02-27 10:10:00,27.74,27.75,27.7,27.72,30800.0,15.9093,15.9151,15.8864,15.8979,30800.0
2008-02-27 10:15:00,27.72,27.72,27.67,27.68,43800.0,15.8979,15.8979,15.8692,15.8749,43800.0
2008-02-27 10:20:00,27.67,27.67,27.6,27.61,43200.0,15.8692,15.8692,15.829,15.8348,43200.0
2008-02-27 10:25:00,27.61,27.65,27.56,27.6,89200.0,15.8348,15.8577,15.8061,15.829,89200.0
2008-02-27 10:30:00,27.58,27.61,27.56,27.61,40600.0,15.8176,15.8348,15.8061,15.8348,40600.0
2008-02-27 10:35:00,27.59,27.61,27.58,27.59,28600.0,15.8233,15.8348,15.8176,15.8233,28600.0
2008-02-27 10:40:00,27.6,27.63,27.59,27.61,56200.0,15.829,15.8462,15.8233,15.8348,56200.0
2008-02-27 10:45:00,27.61,27.75,27.61,27.74,68200.0,15.8348,15.9151,15.8348,15.9093,68200.0
2008-02-27 10:50:00,27.73,27.75,27.71,27.74,33200.0,15.9036,15.9151,15.8921,15.9093,33200.0
2008-02-27 10:55:00,27.72,27.74,27.67,27.69,65400.0,15.8979,15.9093,15.8692,15.8806,65400.0
2008-02-27 11:00:00,27.68,27.7,27.67,27.68,27000.0,15.8749,15.8864,15.8692,15.8749,27000.0
2008-02-27 11:05:00,27.68,27.7,27.67,27.67,34400.0,15.8749,15.8864,15.8692,15.8692,34400.0
2008-02-27 11:10:00,27.67,27.7,27.66,27.68,34200.0,15.8692,15.8864,15.8634,15.8749,34200.0
2008-02-27 11:15:00,27.68,27.7,27.67,27.68,29200.0,15.8749,15.8864,15.8692,15.8749,29200.0
2008-02-27 11:20:00,27.68,27.73,27.68,27.7,41400.0,15.8749,15.9036,15.8749,15.8864,41400.0
2008-02-27 11:25:00,27.69,27.71,27.68,27.68,30800.0,15.8806,15.8921,15.8749,15.8749,30800.0
2008-02-27 11:30:00,27.68,27.68,27.66,27.68,20000.0,15.8749,15.8749,15.8634,15.8749,20000.0
2008-02-27 11:35:00,27.68,27.72,27.68,27.69,55400.0,15.8749,15.8979,15.8749,15.8806,55400.0
2008-02-27 11:40:00,27.69,27.71,27.68,27.7,29400.0,15.8806,15.8921,15.8749,15.8864,29400.0
2008-02-27 11:45:00,27.7,27.71,27.67,27.68,15800.0,15.8864,15.8921,15.8692,15.8749,15800.0
2008-02-27 11:50:00,27.68,27.7,27.68,27.68,12000.0,15.8749,15.8864,15.8749,15.8749,12000.0
2008-02-27 11:55:00,27.68,27.71,27.65,27.7,36800.0,15.8749,15.8921,15.8577,15.8864,36800.0
2008-02-27 12:00:00,27.7,27.7,27.65,27.7,22000.0,15.8864,15.8864,15.8577,15.8864,22000.0
2008-02-27 12:05:00,27.7,27.7,27.68,27.69,15800.0,15.8864,15.8864,15.8749,15.8806,15800.0
2008-02-27 12:10:00,27.69,27.71,27.67,27.68,29000.0,15.8806,15.8921,15.8692,15.8749,29000.0
2008-02-27 12:15:00,27.68,27.68,27.65,27.65,18800.0,15.8749,15.8749,15.8577,15.8577,18800.0
2008-02-27 12:20:00,27.65,27.67,27.64,27.66,15800.0,15.8577,15.8692,15.852,15.8634,15800.0
2008-02-27 12:25:00,27.64,27.65,27.62,27.64,12800.0,15.852,15.8577,15.8405,15.852,12800.0
2008-02-27 12:30:00,27.63,27.65,27.63,27.63,11800.0,15.8462,15.8577,15.8462,15.8462,11800.0
2008-02-27 12:35:00,27.63,27.64,27.61,27.61,19000.0,15.8462,15.852,15.8348,15.8348,19000.0
2008-02-27 12:40:00,27.62,27.64,27.61,27.63,24800.0,15.8405,15.852,15.8348,15.8462,24800.0
2008-02-27 12:45:00,27.63,27.64,27.62,27.64,22000.0,15.8462,15.852,15.8405,15.852,22000.0
2008-02-27 12:50:00,27.63,27.65,27.63,27.64,15400.0,15.8462,15.8577,15.8462,15.852,15400.0
2008-02-27 12:55:00,27.64,27.64,27.61,27.62,20800.0,15.852,15.852,15.8348,15.8405,20800.0
2008-02-27 13:00:00,27.63,27.64,27.61,27.61,13800.0,15.8462,15.852,15.8348,15.8348,13800.0
2008-02-27 13:05:00,27.62,27.62,27.59,27.61,21400.0,15.8405,15.8405,15.8233,15.8348,21400.0
2008-02-27 13:10:00,27.61,27.61,27.57,27.58,22600.0,15.8348,15.8348,15.8118,15.8176,22600.0
2008-02-27 13:15:00,27.58,27.58,27.52,27.54,36200.0,15.8176,15.8176,15.7832,15.7946,36200.0
2008-02-27 13:20:00,27.55,27.56,27.53,27.55,25800.0,15.8004,15.8061,15.7889,15.8004,25800.0
2008-02-27 13:25:00,27.56,27.57,27.55,27.57,12400.0,15.8061,15.8118,15.8004,15.8118,12400.0
2008-02-27 13:30:00,27.57,27.57,27.54,27.54,25200.0,15.8118,15.8118,15.7946,15.7946,25200.0
2008-02-27 13:35:00,27.55,27.57,27.54,27.57,34200.0,15.8004,15.8118,15.7946,15.8118,34200.0
2008-02-27 13:40:00,27.57,27.57,27.54,27.56,15400.0,15.8118,15.8118,15.7946,15.8061,15400.0
2008-02-27 13:45:00,27.56,27.56,27.54,27.54,12000.0,15.8061,15.8061,15.7946,15.7946,12000.0
2008-02-27 13:50:00,27.54,27.55,27.53,27.54,15600.0,15.7946,15.8004,15.7889,15.7946,15600.0
2008-02-27 13:55:00,27.54,27.55,27.53,27.55,12200.0,15.7946,15.8004,15.7889,15.8004,12200.0
2008-02-27 14:00:00,27.55,27.55,27.51,27.51,28400.0,15.8004,15.8004,15.7774,15.7774,28400.0
2008-02-27 14:05:00,27.51,27.51,27.42,27.45,35200.0,15.7774,15.7774,15.7258,15.743,35200.0
2008-02-27 14:10:00,27.45,27.47,27.43,27.43,27000.0,15.743,15.7545,15.7315,15.7315,27000.0
2008-02-27 14:15:00,27.43,27.47,27.43,27.45,38200.0,15.7315,15.7545,15.7315,15.743,38200.0
2008-02-27 14:20:00,27.46,27.47,27.4,27.46,62800.0,15.7487,15.7545,15.7143,15.7487,62800.0
2008-02-27 14:25:00,27.46,27.47,27.42,27.42,24000.0,15.7487,15.7545,15.7258,15.7258,24000.0
2008-02-27 14:30:00,27.42,27.44,27.39,27.43,51800.0,15.7258,15.7373,15.7086,15.7315,51800.0
2008-02-27 14:35:00,27.42,27.43,27.4,27.4,38200.0,15.7258,15.7315,15.7143,15.7143,38200.0
2008-02-27 14:40:00,27.4,27.43,27.4,27.42,32000.0,15.7143,15.7315,15.7143,15.7258,32000.0
2008-02-27 14:45:00,27.41,27.44,27.38,27.38,32400.0,15.7201,15.7373,15.7029,15.7029,32400.0
2008-02-27 14:50:00,27.37,27.46,27.35,27.45,53200.0,15.6971,15.7487,15.6857,15.743,53200.0
2008-02-27 14:55:00,27.45,27.49,27.39,27.47,52600.0,15.743,15.7659,15.7086,15.7545,52600.0
2008-02-27 15:00:00,27.47,27.49,27.45,27.47,24600.0,15.7545,15.7659,15.743,15.7545,24600.0
2008-02-27 15:05:00,27.47,27.49,27.39,27.39,39600.0,15.7545,15.7659,15.7086,15.7086,39600.0
2008-02-27 15:10:00,27.4,27.46,27.38,27.43,39000.0,15.7143,15.7487,15.7029,15.7315,39000.0
2008-02-27 15:15:00,27.43,27.47,27.41,27.45,24600.0,15.7315,15.7545,15.7201,15.743,24600.0
2008-02-27 15:20:00,27.45,27.48,27.39,27.41,58800.0,15.743,15.7602,15.7086,15.7201,58800.0
2008-02-27 15:25:00,27.41,27.5,27.4,27.45,34800.0,15.7201,15.7717,15.7143,15.743,34800.0
2008-02-27 15:30:00,27.46,27.47,27.43,27.44,28000.0,15.7487,15.7545,15.7315,15.7373,28000.0
2008-02-27 15:35:00,27.43,27.44,27.4,27.43,22200.0,15.7315,15.7373,15.7143,15.7315,22200.0
2008-02-27 15:40:00,27.43,27.43,27.38,27.42,73400.0,15.7315,15.7315,15.7029,15.7258,73400.0
2008-02-27 15:45:00,27.42,27.44,27.37,27.4,178400.0,15.7258,15.7373,15.6971,15.7143,178400.0
2008-02-27 15:50:00,27.39,27.46,27.38,27.46,73600.0,15.7086,15.7487,15.7029,15.7487,73600.0
2008-02-27 15:55:00,27.46,27.49,27.45,27.48,135600.0,15.7487,15.7659,15.743,15.7602,135600.0
2008-02-28 09:30:00,27.33,27.44,27.33,27.4,84600.0,15.6742,15.7373,15.6742,15.7143,84600.0
2008-02-28 09:35:00,27.4,27.45,27.35,27.4,50000.0,15.7143,15.743,15.6857,15.7143,50000.0
2008-02-28 09:40:00,27.39,27.43,27.33,27.33,40600.0,15.7086,15.7315,15.6742,15.6742,40600.0
2008-02-28 09:45:00,27.33,27.33,27.26,27.26,45200.0,15.6742,15.6742,15.634,15.634,45200.0
2008-02-28 09:50:00,27.27,27.27,27.15,27.25,75800.0,15.6398,15.6398,15.571,15.6283,75800.0
2008-02-28 09:55:00,27.25,27.31,27.25,27.29,73000.0,15.6283,15.6627,15.6283,15.6512,73000.0
2008-02-28 10:00:00,27.3,27.37,27.29,27.32,78400.0,15.657,15.6971,15.6512,15.6684,78400.0
2008-02-28 10:05:00,27.31,27.34,27.27,27.28,24000.0,15.6627,15.6799,15.6398,15.6455,24000.0
2008-02-28 10:10:00,27.28,27.32,27.25,27.31,31800.0,15.6455,15.6684,15.6283,15.6627,31800.0
2008-02-28 10:15:00,27.32,27.37,27.29,27.29,36400.0,15.6684,15.6971,15.6512,15.6512,36400.0
2008-02-28 10:20:00,27.29,27.3,27.24,27.25,35000.0,15.6512,15.657,15.6226,15.6283,35000.0
2008-02-28 10:25:00,27.25,27.25,27.23,27.25,41400.0,15.6283,15.6283,15.6168,15.6283,41400.0
2008-02-28 10:30:00,27.25,27.29,27.23,27.25,67800.0,15.6283,15.6512,15.6168,15.6283,67800.0
2008-02-28 10:35:00,27.25,27.29,27.23,27.28,43000.0,15.6283,15.6512,15.6168,15.6455,43000.0
2008-02-28 10:40:00,27.28,27.31,27.25,27.27,55200.0,15.6455,15.6627,15.6283,15.6398,55200.0
2008-02-28 10:45:00,27.27,27.28,27.21,27.23,43600.0,15.6398,15.6455,15.6054,15.6168,43600.0
2008-02-28 10:50:00,27.23,27.24,27.2,27.2,25200.0,15.6168,15.6226,15.5996,15.5996,25200.0
2008-02-28 10:55:00,27.2,27.2,27.11,27.13,35400.0,15.5996,15.5996,15.548,15.5595,35400.0
2008-02-28 11:00:00,27.13,27.14,27.01,27.03,63000.0,15.5595,15.5652,15.4907,15.5021,63000.0
2008-02-28 11:05:00,27.02,27.06,27.01,27.06,29800.0,15.4964,15.5193,15.4907,15.5193,29800.0
2008-02-28 11:10:00,27.05,27.11,27.05,27.11,26200.0,15.5136,15.548,15.5136,15.548,26200.0
2008-02-28 11:15:00,27.1,27.11,27.06,27.07,21600.0,15.5423,15.548,15.5193,15.5251,21600.0
2008-02-28 11:20:00,27.07,27.11,27.06,27.11,34000.0,15.5251,15.548,15.5193,15.548,34000.0
2008-02-28 11:25:00,27.09,27.16,27.07,27.15,45400.0,15.5365,15.5767,15.5251,15.571,45400.0
2008-02-28 11:30:00,27.14,27.16,27.11,27.13,32800.0,15.5652,15.5767,15.548,15.5595,32800.0
2008-02-28 11:35:00,27.13,27.15,27.11,27.13,34400.0,15.5595,15.571,15.548,15.5595,34400.0
2008-02-28 11:40:00,27.14,27.17,27.11,27.15,38800.0,15.5652,15.5824,15.548,15.571,38800.0
2008-02-28 11:45:00,27.16,27.16,27.11,27.14,18600.0,15.5767,15.5767,15.548,15.5652,18600.0
2008-02-28 11:50:00,27.13,27.17,27.12,27.17,26000.0,15.5595,15.5824,15.5537,15.5824,26000.0
2008-02-28 11:55:00,27.17,27.19,27.16,27.18,17600.0,15.5824,15.5939,15.5767,15.5882,17600.0
2008-02-28 12:00:00,27.18,27.18,27.15,27.16,18400.0,15.5882,15.5882,15.571,15.5767,18400.0
2008-02-28 12:05:00,27.16,27.18,27.15,27.15,17800.0,15.5767,15.5882,15.571,15.571,17800.0
2008-02-28 12:10:00,27.15,27.16,27.14,27.15,25800.0,15.571,15.5767,15.5652,15.571,25800.0
2008-02-28 12:15:00,27.14,27.18,27.14,27.17,23400.0,15.5652,15.5882,15.5652,15.5824,23400.0
2008-02-28 12:20:00,27.17,27.22,27.17,27.21,18600.0,15.5824,15.6111,15.5824,15.6054,18600.0
2008-02-28 12:25:00,27.21,27.22,27.2,27.22,14600.0,15.6054,15.6111,15.5996,15.6111,14600.0
2008-02-28 12:30:00,27.22,27.23,27.2,27.21,20400.0,15.6111,15.6168,15.5996,15.6054,20400.0
2008-02-28 12:35:00,27.21,27.23,27.19,27.22,31000.0,15.6054,15.6168,15.5939,15.6111,31000.0
2008-02-28 12:40:00,27.21,27.23,27.21,27.22,18400.0,15.6054,15.6168,15.6054,15.6111,18400.0
2008-02-28 12:45:00,27.22,27.24,27.21,27.21,19400.0,15.6111,15.6226,15.6054,15.6054,19400.0
2008-02-28 12:50:00,27.23,27.23,27.18,27.21,22000.0,15.6168,15.6168,15.5882,15.6054,22000.0
2008-02-28 12:55:00,27.19,27.22,27.19,27.21,17400.0,15.5939,15.6111,15.5939,15.6054,17400.0
2008-02-28 13:00:00,27.19,27.2,27.15,27.18,37400.0,15.5939,15.5996,15.571,15.5882,37400.0
2008-02-28 13:05:00,27.18,27.23,27.17,27.21,36600.0,15.5882,15.6168,15.5824,15.6054,36600.0
2008-02-28 13:10:00,27.21,27.21,27.17,27.19,32200.0,15.6054,15.6054,15.5824,15.5939,32200.0
2008-02-28 13:15:00,27.18,27.22,27.18,27.18,21200.0,15.5882,15.6111,15.5882,15.5882,21200.0
2008-02-28 13:20:00,27.18,27.21,27.18,27.2,14400.0,15.5882,15.6054,15.5882,15.5996,14400.0
2008-02-28 13:25:00,27.21,27.22,27.15,27.17,30800.0,15.6054,15.6111,15.571,15.5824,30800.0
2008-02-28 13:30:00,27.17,27.18,27.13,27.17,39200.0,15.5824,15.5882,15.5595,15.5824,39200.0
2008-02-28 13:35:00,27.18,27.18,27.15,27.17,35800.0,15.5882,15.5882,15.571,15.5824,35800.0
2008-02-28 13:40:00,27.17,27.18,27.15,27.18,19200.0,15.5824,15.5882,15.571,15.5882,19200.0
2008-02-28 13:45:00,27.18,27.18,27.16,27.18,23200.0,15.5882,15.5882,15.5767,15.5882,23200.0
2008-02-28 13:50:00,27.18,27.22,27.16,27.18,22200.0,15.5882,15.6111,15.5767,15.5882,22200.0
2008-02-28 13:55:00,27.18,27.25,27.18,27.23,31600.0,15.5882,15.6283,15.5882,15.6168,31600.0
2008-02-28 14:00:00,27.24,27.26,27.21,27.23,54400.0,15.6226,15.634,15.6054,15.6168,54400.0
2008-02-28 14:05:00,27.23,27.23,27.2,27.23,31200.0,15.6168,15.6168,15.5996,15.6168,31200.0
2008-02-28 14:10:00,27.22,27.23,27.19,27.23,35600.0,15.6111,15.6168,15.5939,15.6168,35600.0
2008-02-28 14:15:00,27.24,27.27,27.22,27.25,50600.0,15.6226,15.6398,15.6111,15.6283,50600.0
2008-02-28 14:20:00,27.26,27.31,27.25,27.3,41000.0,15.634,15.6627,15.6283,15.657,41000.0
2008-02-28 14:25:00,27.3,27.3,27.23,27.23,38600.0,15.657,15.657,15.6168,15.6168,38600.0
2008-02-28 14:30:00,27.22,27.26,27.21,27.25,24800.0,15.6111,15.634,15.6054,15.6283,24800.0
2008-02-28 14:35:00,27.25,27.3,27.25,27.28,31800.0,15.6283,15.657,15.6283,15.6455,31800.0
2008-02-28 14:40:00,27.28,27.31,27.25,27.28,64400.0,15.6455,15.6627,15.6283,15.6455,64400.0
2008-02-28 14:45:00,27.29,27.32,27.25,27.28,40800.0,15.6512,15.6684,15.6283,15.6455,40800.0
2008-02-28 14:50:00,27.28,27.35,27.28,27.33,45600.0,15.6455,15.6857,15.6455,15.6742,45600.0
2008-02-28 14:55:00,27.34,27.4,27.33,27.4,52400.0,15.6799,15.7143,15.6742,15.7143,52400.0
2008-02-28 15:00:00,27.39,27.4,27.32,27.34,31200.0,15.7086,15.7143,15.6684,15.6799,31200.0
2008-02-28 15:05:00,27.34,27.35,27.32,27.33,49200.0,15.6799,15.6857,15.6684,15.6742,49200.0
2008-02-28 15:10:00,27.33,27.35,27.32,27.33,25600.0,15.6742,15.6857,15.6684,15.6742,25600.0
2008-02-28 15:15:00,27.33,27.36,27.3,27.35,32400.0,15.6742,15.6914,15.657,15.6857,32400.0
2008-02-28 15:20:00,27.35,27.36,27.31,27.33,58800.0,15.6857,15.6914,15.6627,15.6742,58800.0
2008-02-28 15:25:00,27.33,27.35,27.28,27.33,60800.0,15.6742,15.6857,15.6455,15.6742,60800.0
2008-02-28 15:30:00,27.33,27.36,27.28,27.29,72800.0,15.6742,15.6914,15.6455,15.6512,72800.0
2008-02-28 15:35:00,27.3,27.34,27.3,27.34,41800.0,15.657,15.6799,15.657,15.6799,41800.0
2008-02-28 15:40:00,27.34,27.36,27.32,27.33,93200.0,15.6799,15.6914,15.6684,15.6742,93200.0
2008-02-28 15:45:00,27.33,27.37,27.32,27.33,83600.0,15.6742,15.6971,15.6684,15.6742,83600.0
2008-02-28 15:50:00,27.33,27.38,27.33,27.38,108000.0,15.6742,15.7029,15.6742,15.7029,108000.0
2008-02-28 15:55:00,27.38,27.42,27.34,27.41,202600.0,15.7029,15.7258,15.6799,15.7201,202600.0
2008-02-29 09:30:00,27.18,27.2,27.15,27.19,51000.0,15.5882,15.5996,15.571,15.5939,51000.0
2008-02-29 09:35:00,27.17,27.19,27.11,27.14,38200.0,15.5824,15.5939,15.548,15.5652,38200.0
2008-02-29 09:40:00,27.16,27.16,27.0,27.01,60400.0,15.5767,15.5767,15.4849,15.4907,60400.0
2008-02-29 09:45:00,27.01,27.02,26.85,26.86,60800.0,15.4907,15.4964,15.3989,15.4046,60800.0
2008-02-29 09:50:00,26.86,26.89,26.84,26.86,48800.0,15.4046,15.4218,15.3932,15.4046,48800.0
2008-02-29 09:55:00,26.85,26.92,26.85,26.91,35600.0,15.3989,15.439,15.3989,15.4333,35600.0
2008-02-29 10:00:00,26.9,26.95,26.88,26.94,31600.0,15.4276,15.4562,15.4161,15.4505,31600.0
2008-02-29 10:05:00,26.94,26.95,26.9,26.95,37400.0,15.4505,15.4562,15.4276,15.4562,37400.0
2008-02-29 10:10:00,26.95,26.95,26.84,26.86,41200.0,15.4562,15.4562,15.3932,15.4046,41200.0
2008-02-29 10:15:00,26.86,26.88,26.82,26.85,31800.0,15.4046,15.4161,15.3817,15.3989,31800.0
2008-02-29 10:20:00,26.84,26.86,26.8,26.8,47800.0,15.3932,15.4046,15.3702,15.3702,47800.0
2008-02-29 10:25:00,26.8,26.82,26.76,26.78,33600.0,15.3702,15.3817,15.3473,15.3588,33600.0
2008-02-29 10:30:00,26.78,26.79,26.71,26.77,55600.0,15.3588,15.3645,15.3186,15.353,55600.0
2008-02-29 10:35:00,26.75,26.77,26.73,26.73,27200.0,15.3415,15.353,15.3301,15.3301,27200.0
2008-02-29 10:40:00,26.74,26.77,26.71,26.77,32000.0,15.3358,15.353,15.3186,15.353,32000.0
2008-02-29 10:45:00,26.77,26.78,26.74,26.74,17000.0,15.353,15.3588,15.3358,15.3358,17000.0
2008-02-29 10:50:00,26.75,26.82,26.75,26.82,69000.0,15.3415,15.3817,15.3415,15.3817,69000.0
2008-02-29 10:55:00,26.81,26.81,26.73,26.73,24800.0,15.376,15.376,15.3301,15.3301,24800.0
2008-02-29 11:00:00,26.74,26.74,26.66,26.68,68200.0,15.3358,15.3358,15.2899,15.3014,68200.0
2008-02-29 11:05:00,26.68,26.68,26.65,26.65,19800.0,15.3014,15.3014,15.2842,15.2842,19800.0
2008-02-29 11:10:00,26.65,26.65,26.59,26.6,42600.0,15.2842,15.2842,15.2498,15.2555,42600.0
2008-02-29 11:15:00,26.6,26.63,26.6,26.61,24600.0,15.2555,15.2727,15.2555,15.2613,24600.0
2008-02-29 11:20:00,26.62,26.63,26.56,26.57,41400.0,15.267,15.2727,15.2326,15.2383,41400.0
2008-02-29 11:25:00,26.57,26.63,26.57,26.63,80000.0,15.2383,15.2727,15.2383,15.2727,80000.0
2008-02-29 11:30:00,26.63,26.69,26.61,26.68,60600.0,15.2727,15.3071,15.2613,15.3014,60600.0
2008-02-29 11:35:00,26.67,26.77,26.67,26.75,84200.0,15.2957,15.353,15.2957,15.3415,84200.0
2008-02-29 11:40:00,26.75,26.81,26.75,26.79,62200.0,15.3415,15.376,15.3415,15.3645,62200.0
2008-02-29 11:45:00,26.79,26.79,26.67,26.67,64000.0,15.3645,15.3645,15.2957,15.2957,64000.0
2008-02-29 11:50:00,26.67,26.71,26.64,26.64,33600.0,15.2957,15.3186,15.2785,15.2785,33600.0
2008-02-29 11:55:00,26.65,26.7,26.63,26.63,37400.0,15.2842,15.3129,15.2727,15.2727,37400.0
2008-02-29 12:00:00,26.64,26.7,26.64,26.69,34600.0,15.2785,15.3129,15.2785,15.3071,34600.0
2008-02-29 12:05:00,26.68,26.71,26.68,26.71,29000.0,15.3014,15.3186,15.3014,15.3186,29000.0
2008-02-29 12:10:00,26.72,26.72,26.68,26.68,25600.0,15.3243,15.3243,15.3014,15.3014,25600.0
2008-02-29 12:15:00,26.68,26.69,26.63,26.67,31600.0,15.3014,15.3071,15.2727,15.2957,31600.0
2008-02-29 12:20:00,26.67,26.71,26.66,26.68,22800.0,15.2957,15.3186,15.2899,15.3014,22800.0
2008-02-29 12:25:00,26.68,26.82,26.68,26.81,39800.0,15.3014,15.3817,15.3014,15.376,39800.0
2008-02-29 12:30:00,26.81,26.83,26.78,26.83,66600.0,15.376,15.3874,15.3588,15.3874,66600.0
2008-02-29 12:35:00,26.82,26.82,26.77,26.79,17000.0,15.3817,15.3817,15.353,15.3645,17000.0
2008-02-29 12:40:00,26.77,26.78,26.75,26.77,18400.0,15.353,15.3588,15.3415,15.353,18400.0
2008-02-29 12:45:00,26.77,26.79,26.75,26.77,23800.0,15.353,15.3645,15.3415,15.353,23800.0
2008-02-29 12:50:00,26.77,26.78,26.73,26.73,75000.0,15.353,15.3588,15.3301,15.3301,75000.0
2008-02-29 12:55:00,26.74,26.79,26.71,26.77,24000.0,15.3358,15.3645,15.3186,15.353,24000.0
2008-02-29 13:00:00,26.75,26.81,26.73,26.79,20000.0,15.3415,15.376,15.3301,15.3645,20000.0
2008-02-29 13:05:00,26.79,26.81,26.75,26.79,33400.0,15.3645,15.376,15.3415,15.3645,33400.0
2008-02-29 13:10:00,26.77,26.8,26.72,26.75,39200.0,15.353,15.3702,15.3243,15.3415,39200.0
2008-02-29 13:15:00,26.74,26.78,26.73,26.75,36000.0,15.3358,15.3588,15.3301,15.3415,36000.0
2008-02-29 13:20:00,26.77,26.78,26.74,26.75,27400.0,15.353,15.3588,15.3358,15.3415,27400.0
2008-02-29 13:25:00,26.74,26.75,26.73,26.74,17400.0,15.3358,15.3415,15.3301,15.3358,17400.0
2008-02-29 13:30:00,26.74,26.75,26.64,26.65,37400.0,15.3358,15.3415,15.2785,15.2842,37400.0
2008-02-29 13:35:00,26.64,26.67,26.61,26.63,30200.0,15.2785,15.2957,15.2613,15.2727,30200.0
2008-02-29 13:40:00,26.64,26.64,26.61,26.63,25200.0,15.2785,15.2785,15.2613,15.2727,25200.0
2008-02-29 13:45:00,26.64,26.64,26.55,26.61,54400.0,15.2785,15.2785,15.2268,15.2613,54400.0
2008-02-29 13:50:00,26.61,26.64,26.57,26.57,136000.0,15.2613,15.2785,15.2383,15.2383,136000.0
2008-02-29 13:55:00,26.58,26.61,26.57,26.61,47600.0,15.244,15.2613,15.2383,15.2613,47600.0
2008-02-29 14:00:00,26.6,26.61,26.56,26.56,58800.0,15.2555,15.2613,15.2326,15.2326,58800.0
2008-02-29 14:05:00,26.55,26.58,26.55,26.57,25800.0,15.2268,15.244,15.2268,15.2383,25800.0
2008-02-29 14:10:00,26.57,26.59,26.51,26.52,62400.0,15.2383,15.2498,15.2039,15.2096,62400.0
2008-02-29 14:15:00,26.52,26.55,26.51,26.54,24600.0,15.2096,15.2268,15.2039,15.2211,24600.0
2008-02-29 14:20:00,26.54,26.55,26.47,26.49,53200.0,15.2211,15.2268,15.181,15.1924,53200.0
2008-02-29 14:25:00,26.5,26.5,26.47,26.48,32400.0,15.1982,15.1982,15.181,15.1867,32400.0
2008-02-29 14:30:00,26.49,26.52,26.47,26.5,92400.0,15.1924,15.2096,15.181,15.1982,92400.0
2008-02-29 14:35:00,26.5,26.53,26.48,26.51,58000.0,15.1982,15.2154,15.1867,15.2039,58000.0
2008-02-29 14:40:00,26.5,26.57,26.49,26.54,60200.0,15.1982,15.2383,15.1924,15.2211,60200.0
2008-02-29 14:45:00,26.53,26.57,26.5,26.51,54200.0,15.2154,15.2383,15.1982,15.2039,54200.0
2008-02-29 14:50:00,26.51,26.53,26.48,26.52,39400.0,15.2039,15.2154,15.1867,15.2096,39400.0
2008-02-29 14:55:00,26.53,26.53,26.5,26.5,72000.0,15.2154,15.2154,15.1982,15.1982,72000.0
2008-02-29 15:00:00,26.5,26.54,26.49,26.53,121800.0,15.1982,15.2211,15.1924,15.2154,121800.0
2008-02-29 15:05:00,26.53,26.55,26.5,26.53,101800.0,15.2154,15.2268,15.1982,15.2154,101800.0
2008-02-29 15:10:00,26.53,26.56,26.48,26.53,87400.0,15.2154,15.2326,15.1867,15.2154,87400.0
2008-02-29 15:15:00,26.52,26.54,26.49,26.52,77200.0,15.2096,15.2211,15.1924,15.2096,77200.0
2008-02-29 15:20:00,26.52,26.6,26.51,26.6,108200.0,15.2096,15.2555,15.2039,15.2555,108200.0
2008-02-29 15:25:00,26.6,26.61,26.55,26.59,126200.0,15.2555,15.2613,15.2268,15.2498,126200.0
2008-02-29 15:30:00,26.6,26.6,26.5,26.52,57800.0,15.2555,15.2555,15.1982,15.2096,57800.0
2008-02-29 15:35:00,26.52,26.54,26.48,26.48,86600.0,15.2096,15.2211,15.1867,15.1867,86600.0
2008-02-29 15:40:00,26.48,26.49,26.41,26.45,109000.0,15.1867,15.1924,15.1465,15.1695,109000.0
2008-02-29 15:45:00,26.45,26.46,26.31,26.35,262600.0,15.1695,15.1752,15.0892,15.1121,262600.0
2008-02-29 15:50:00,26.35,26.36,26.29,26.35,218400.0,15.1121,15.1179,15.0777,15.1121,218400.0
2008-02-29 15:55:00,26.35,26.61,26.34,26.56,436600.0,15.1121,15.2613,15.1064,15.2326,436600.0
2008-03-03 09:30:00,26.69,26.69,26.43,26.53,110800.0,15.3071,15.3071,15.158,15.2154,110800.0
2008-03-03 09:35:00,26.47,26.51,26.38,26.4,58400.0,15.181,15.2039,15.1293,15.1408,58400.0
2008-03-03 09:40:00,26.4,26.4,26.26,26.27,52800.0,15.1408,15.1408,15.0605,15.0663,52800.0
2008-03-03 09:45:00,26.27,26.29,26.25,26.29,66200.0,15.0663,15.0777,15.0548,15.0777,66200.0
2008-03-03 09:50:00,26.29,26.3,26.27,26.3,56600.0,15.0777,15.0835,15.0663,15.0835,56600.0
2008-03-03 09:55:00,26.3,26.3,26.25,26.27,48000.0,15.0835,15.0835,15.0548,15.0663,48000.0
2008-03-03 10:00:00,26.27,26.46,26.25,26.46,124000.0,15.0663,15.1752,15.0548,15.1752,124000.0
2008-03-03 10:05:00,26.47,26.58,26.47,26.5,112600.0,15.181,15.244,15.181,15.1982,112600.0
2008-03-03 10:10:00,26.5,26.61,26.49,26.58,127800.0,15.1982,15.2613,15.1924,15.244,127800.0
2008-03-03 10:15:00,26.6,26.75,26.58,26.74,73200.0,15.2555,15.3415,15.244,15.3358,73200.0
2008-03-03 10:20:00,26.74,26.74,26.65,26.65,39800.0,15.3358,15.3358,15.2842,15.2842,39800.0
2008-03-03 10:25:00,26.66,26.71,26.66,26.68,48400.0,15.2899,15.3186,15.2899,15.3014,48400.0
2008-03-03 10:30:00,26.67,26.69,26.64,26.65,43600.0,15.2957,15.3071,15.2785,15.2842,43600.0
2008-03-03 10:35:00,26.65,26.66,26.61,26.63,59400.0,15.2842,15.2899,15.2613,15.2727,59400.0
2008-03-03 10:40:00,26.63,26.65,26.61,26.61,51800.0,15.2727,15.2842,15.2613,15.2613,51800.0
2008-03-03 10:45:00,26.61,26.61,26.56,26.56,48200.0,15.2613,15.2613,15.2326,15.2326,48200.0
2008-03-03 10:50:00,26.57,26.57,26.54,26.56,50600.0,15.2383,15.2383,15.2211,15.2326,50600.0
2008-03-03 10:55:00,26.56,26.57,26.49,26.5,47200.0,15.2326,15.2383,15.1924,15.1982,47200.0
2008-03-03 11:00:00,26.49,26.49,26.43,26.43,42200.0,15.1924,15.1924,15.158,15.158,42200.0
2008-03-03 11:05:00,26.44,26.48,26.43,26.45,48600.0,15.1638,15.1867,15.158,15.1695,48600.0
2008-03-03 11:10:00,26.45,26.45,26.39,26.39,44200.0,15.1695,15.1695,15.1351,15.1351,44200.0
2008-03-03 11:15:00,26.4,26.42,26.37,26.37,35000.0,15.1408,15.1523,15.1236,15.1236,35000.0
2008-03-03 11:20:00,26.37,26.42,26.36,26.4,38200.0,15.1236,15.1523,15.1179,15.1408,38200.0
2008-03-03 11:25:00,26.4,26.41,26.38,26.39,39800.0,15.1408,15.1465,15.1293,15.1351,39800.0
2008-03-03 11:30:00,26.4,26.43,26.38,26.42,44000.0,15.1408,15.158,15.1293,15.1523,44000.0
2008-03-03 11:35:00,26.43,26.43,26.36,26.36,38200.0,15.158,15.158,15.1179,15.1179,38200.0
2008-03-03 11:40:00,26.36,26.37,26.31,26.31,39400.0,15.1179,15.1236,15.0892,15.0892,39400.0
2008-03-03 11:45:00,26.32,26.32,26.25,26.27,37000.0,15.0949,15.0949,15.0548,15.0663,37000.0
2008-03-03 11:50:00,26.28,26.35,26.26,26.34,36800.0,15.072,15.1121,15.0605,15.1064,36800.0
2008-03-03 11:55:00,26.35,26.35,26.29,26.32,48200.0,15.1121,15.1121,15.0777,15.0949,48200.0
2008-03-03 12:00:00,26.33,26.39,26.33,26.39,60400.0,15.1007,15.1351,15.1007,15.1351,60400.0
2008-03-03 12:05:00,26.39,26.39,26.32,26.36,25800.0,15.1351,15.1351,15.0949,15.1179,25800.0
2008-03-03 12:10:00,26.36,26.36,26.33,26.35,17600.0,15.1179,15.1179,15.1007,15.1121,17600.0
2008-03-03 12:15:00,26.35,26.36,26.32,26.36,32000.0,15.1121,15.1179,15.0949,15.1179,32000.0
2008-03-03 12:20:00,26.36,26.45,26.36,26.44,143200.0,15.1179,15.1695,15.1179,15.1638,143200.0
2008-03-03 12:25:00,26.44,26.47,26.41,26.43,72000.0,15.1638,15.181,15.1465,15.158,72000.0
2008-03-03 12:30:00,26.43,26.46,26.42,26.45,72000.0,15.158,15.1752,15.1523,15.1695,72000.0
2008-03-03 12:35:00,26.45,26.45,26.38,26.39,46200.0,15.1695,15.1695,15.1293,15.1351,46200.0
2008-03-03 12:40:00,26.4,26.43,26.38,26.42,47800.0,15.1408,15.158,15.1293,15.1523,47800.0
2008-03-03 12:45:00,26.41,26.43,26.37,26.39,51000.0,15.1465,15.158,15.1236,15.1351,51000.0
2008-03-03 12:50:00,26.4,26.43,26.39,26.42,61800.0,15.1408,15.158,15.1351,15.1523,61800.0
2008-03-03 12:55:00,26.41,26.43,26.4,26.41,53800.0,15.1465,15.158,15.1408,15.1465,53800.0
2008-03-03 13:00:00,26.41,26.42,26.36,26.38,22000.0,15.1465,15.1523,15.1179,15.1293,22000.0
2008-03-03 13:05:00,26.38,26.42,26.37,26.42,33000.0,15.1293,15.1523,15.1236,15.1523,33000.0
2008-03-03 13:10:00,26.4,26.42,26.39,26.39,28000.0,15.1408,15.1523,15.1351,15.1351,28000.0
2008-03-03 13:15:00,26.35,26.35,26.3,26.3,47000.0,15.1121,15.1121,15.0835,15.0835,47000.0
2008-03-03 13:20:00,26.31,26.33,26.3,26.33,19600.0,15.0892,15.1007,15.0835,15.1007,19600.0
2008-03-03 13:25:00,26.32,26.35,26.31,26.34,23200.0,15.0949,15.1121,15.0892,15.1064,23200.0
2008-03-03 13:30:00,26.34,26.35,26.31,26.32,29800.0,15.1064,15.1121,15.0892,15.0949,29800.0
2008-03-03 13:35:00,26.32,26.35,26.31,26.35,19600.0,15.0949,15.1121,15.0892,15.1121,19600.0
2008-03-03 13:40:00,26.35,26.36,26.34,26.35,51600.0,15.1121,15.1179,15.1064,15.1121,51600.0
2008-03-03 13:45:00,26.36,26.38,26.34,26.36,91800.0,15.1179,15.1293,15.1064,15.1179,91800.0
2008-03-03 13:50:00,26.36,26.37,26.35,26.36,51400.0,15.1179,15.1236,15.1121,15.1179,51400.0
2008-03-03 13:55:00,26.36,26.38,26.3,26.32,86400.0,15.1179,15.1293,15.0835,15.0949,86400.0
2008-03-03 14:00:00,26.32,26.34,26.27,26.34,70600.0,15.0949,15.1064,15.0663,15.1064,70600.0
2008-03-03 14:05:00,26.35,26.38,26.34,26.36,42800.0,15.1121,15.1293,15.1064,15.1179,42800.0
2008-03-03 14:10:00,26.36,26.38,26.34,26.38,50400.0,15.1179,15.1293,15.1064,15.1293,50400.0
2008-03-03 14:15:00,26.38,26.38,26.29,26.29,80800.0,15.1293,15.1293,15.0777,15.0777,80800.0
2008-03-03 14:20:00,26.3,26.33,26.3,26.32,26800.0,15.0835,15.1007,15.0835,15.0949,26800.0
2008-03-03 14:25:00,26.33,26.33,26.29,26.3,39400.0,15.1007,15.1007,15.0777,15.0835,39400.0
2008-03-03 14:30:00,26.31,26.36,26.3,26.33,27200.0,15.0892,15.1179,15.0835,15.1007,27200.0
2008-03-03 14:35:00,26.32,26.32,26.27,26.27,31000.0,15.0949,15.0949,15.0663,15.0663,31000.0
2008-03-03 14:40:00,26.27,26.33,26.27,26.3,37400.0,15.0663,15.1007,15.0663,15.0835,37400.0
2008-03-03 14:45:00,26.3,26.31,26.28,26.29,37200.0,15.0835,15.0892,15.072,15.0777,37200.0
2008-03-03 14:50:00,26.29,26.3,26.25,26.27,62600.0,15.0777,15.0835,15.0548,15.0663,62600.0
2008-03-03 14:55:00,26.26,26.26,26.23,26.24,54400.0,15.0605,15.0605,15.0433,15.0491,54400.0
2008-03-03 15:00:00,26.25,26.26,26.22,26.23,88400.0,15.0548,15.0605,15.0376,15.0433,88400.0
2008-03-03 15:05:00,26.23,26.24,26.18,26.2,83400.0,15.0433,15.0491,15.0146,15.0261,83400.0
2008-03-03 15:10:00,26.2,26.24,26.18,26.21,79200.0,15.0261,15.0491,15.0146,15.0318,79200.0
2008-03-03 15:15:00,26.21,26.25,26.2,26.24,48600.0,15.0318,15.0548,15.0261,15.0491,48600.0
2008-03-03 15:20:00,26.24,26.31,26.24,26.28,56600.0,15.0491,15.0892,15.0491,15.072,56600.0
2008-03-03 15:25:00,26.28,26.33,26.28,26.33,66000.0,15.072,15.1007,15.072,15.1007,66000.0
2008-03-03 15:30:00,26.35,26.38,26.33,26.36,68600.0,15.1121,15.1293,15.1007,15.1179,68600.0
2008-03-03 15:35:00,26.35,26.36,26.31,26.31,52800.0,15.1121,15.1179,15.0892,15.0892,52800.0
2008-03-03 15:40:00,26.31,26.37,26.3,26.35,72000.0,15.0892,15.1236,15.0835,15.1121,72000.0
2008-03-03 15:45:00,26.35,26.36,26.31,26.35,67200.0,15.1121,15.1179,15.0892,15.1121,67200.0
2008-03-03 15:50:00,26.35,26.38,26.33,26.37,116600.0,15.1121,15.1293,15.1007,15.1236,116600.0
2008-03-03 15:55:00,26.37,26.42,26.29,26.41,237200.0,15.1236,15.1523,15.0777,15.1465,237200.0
2008-03-04 09:30:00,26.2,26.2,26.2,26.2,400.0,15.0261,15.0261,15.0261,15.0261,400.0
2008-03-04 09:35:00,26.13,26.32,26.13,26.3,174800.0,14.986,15.0949,14.986,15.0835,174800.0
2008-03-04 09:40:00,26.29,26.39,26.29,26.36,41400.0,15.0777,15.1351,15.0777,15.1179,41400.0
2008-03-04 09:45:00,26.36,26.37,26.18,26.18,100600.0,15.1179,15.1236,15.0146,15.0146,100600.0
2008-03-04 09:50:00,26.2,26.28,26.18,26.23,103800.0,15.0261,15.072,15.0146,15.0433,103800.0
2008-03-04 09:55:00,26.24,26.31,26.22,26.25,125400.0,15.0491,15.0892,15.0376,15.0548,125400.0
2008-03-04 10:00:00,26.25,26.31,26.22,26.28,255400.0,15.0548,15.0892,15.0376,15.072,255400.0
2008-03-04 10:05:00,26.29,26.35,26.25,26.35,211200.0,15.0777,15.1121,15.0548,15.1121,211200.0
2008-03-04 10:10:00,26.35,26.4,26.28,26.39,172200.0,15.1121,15.1408,15.072,15.1351,172200.0
2008-03-04 10:15:00,26.4,26.47,26.4,26.45,97600.0,15.1408,15.181,15.1408,15.1695,97600.0
2008-03-04 10:20:00,26.45,26.53,26.43,26.49,116000.0,15.1695,15.2154,15.158,15.1924,116000.0
2008-03-04 10:25:00,26.49,26.54,26.47,26.47,69200.0,15.1924,15.2211,15.181,15.181,69200.0
2008-03-04 10:30:00,26.46,26.5,26.43,26.49,68800.0,15.1752,15.1982,15.158,15.1924,68800.0
2008-03-04 10:35:00,26.5,26.51,26.41,26.42,114200.0,15.1982,15.2039,15.1465,15.1523,114200.0
2008-03-04 10:40:00,26.42,26.42,26.35,26.35,52000.0,15.1523,15.1523,15.1121,15.1121,52000.0
2008-03-04 10:45:00,26.34,26.4,26.33,26.33,62600.0,15.1064,15.1408,15.1007,15.1007,62600.0
2008-03-04 10:50:00,26.34,26.38,26.33,26.36,60600.0,15.1064,15.1293,15.1007,15.1179,60600.0
2008-03-04 10:55:00,26.35,26.38,26.32,26.33,37000.0,15.1121,15.1293,15.0949,15.1007,37000.0
2008-03-04 11:00:00,26.34,26.34,26.28,26.31,75200.0,15.1064,15.1064,15.072,15.0892,75200.0
2008-03-04 11:05:00,26.32,26.32,26.18,26.23,95200.0,15.0949,15.0949,15.0146,15.0433,95200.0
2008-03-04 11:10:00,26.24,26.25,26.21,26.24,62400.0,15.0491,15.0548,15.0318,15.0491,62400.0
2008-03-04 11:15:00,26.24,26.24,26.21,26.23,40600.0,15.0491,15.0491,15.0318,15.0433,40600.0
2008-03-04 11:20:00,26.23,26.25,26.22,26.24,56800.0,15.0433,15.0548,15.0376,15.0491,56800.0
2008-03-04 11:25:00,26.24,26.25,26.22,26.23,45000.0,15.0491,15.0548,15.0376,15.0433,45000.0
2008-03-04 11:30:00,26.23,26.24,26.18,26.18,40000.0,15.0433,15.0491,15.0146,15.0146,40000.0
2008-03-04 11:35:00,26.18,26.24,26.18,26.23,85400.0,15.0146,15.0491,15.0146,15.0433,85400.0
2008-03-04 11:40:00,26.23,26.25,26.2,26.22,69400.0,15.0433,15.0548,15.0261,15.0376,69400.0
2008-03-04 11:45:00,26.22,26.27,26.2,26.22,101400.0,15.0376,15.0663,15.0261,15.0376,101400.0
2008-03-04 11:50:00,26.23,26.27,26.2,26.26,31600.0,15.0433,15.0663,15.0261,15.0605,31600.0
2008-03-04 11:55:00,26.26,26.26,26.21,26.25,58400.0,15.0605,15.0605,15.0318,15.0548,58400.0
2008-03-04 12:00:00,26.24,26.26,26.22,26.22,60200.0,15.0491,15.0605,15.0376,15.0376,60200.0
2008-03-04 12:05:00,26.22,26.25,26.2,26.23,22000.0,15.0376,15.0548,15.0261,15.0433,22000.0
2008-03-04 12:10:00,26.23,26.24,26.21,26.22,38200.0,15.0433,15.0491,15.0318,15.0376,38200.0
2008-03-04 12:15:00,26.22,26.23,26.18,26.18,31600.0,15.0376,15.0433,15.0146,15.0146,31600.0
2008-03-04 12:20:00,26.19,26.2,26.17,26.19,29600.0,15.0204,15.0261,15.0089,15.0204,29600.0
2008-03-04 12:25:00,26.19,26.2,26.17,26.19,40200.0,15.0204,15.0261,15.0089,15.0204,40200.0
2008-03-04 12:30:00,26.18,26.2,26.15,26.17,37200.0,15.0146,15.0261,14.9974,15.0089,37200.0
2008-03-04 12:35:00,26.17,26.17,26.13,26.16,50200.0,15.0089,15.0089,14.986,15.0032,50200.0
2008-03-04 12:40:00,26.15,26.18,26.15,26.16,71200.0,14.9974,15.0146,14.9974,15.0032,71200.0
2008-03-04 12:45:00,26.16,26.17,26.15,26.16,34200.0,15.0032,15.0089,14.9974,15.0032,34200.0
2008-03-04 12:50:00,26.16,26.17,26.09,26.11,31200.0,15.0032,15.0089,14.963,14.9745,31200.0
2008-03-04 12:55:00,26.12,26.14,25.99,26.02,71000.0,14.9802,14.9917,14.9057,14.9229,71000.0
2008-03-04 13:00:00,26.03,26.05,26.01,26.03,46400.0,14.9286,14.9401,14.9171,14.9286,46400.0
2008-03-04 13:05:00,26.03,26.08,26.02,26.06,62600.0,14.9286,14.9573,14.9229,14.9458,62600.0
2008-03-04 13:10:00,26.06,26.08,26.03,26.08,82200.0,14.9458,14.9573,14.9286,14.9573,82200.0
2008-03-04 13:15:00,26.07,26.13,26.07,26.1,57000.0,14.9516,14.986,14.9516,14.9688,57000.0
2008-03-04 13:20:00,26.1,26.11,26.06,26.08,47600.0,14.9688,14.9745,14.9458,14.9573,47600.0
2008-03-04 13:25:00,26.08,26.11,26.07,26.09,63000.0,14.9573,14.9745,14.9516,14.963,63000.0
2008-03-04 13:30:00,26.1,26.11,26.02,26.02,85400.0,14.9688,14.9745,14.9229,14.9229,85400.0
2008-03-04 13:35:00,26.02,26.02,25.93,25.96,105600.0,14.9229,14.9229,14.8713,14.8885,105600.0
2008-03-04 13:40:00,25.97,26.0,25.96,25.99,84600.0,14.8942,14.9114,14.8885,14.9057,84600.0
2008-03-04 13:45:00,25.99,26.0,25.95,25.99,99000.0,14.9057,14.9114,14.8827,14.9057,99000.0
2008-03-04 13:50:00,25.98,26.03,25.97,26.02,56200.0,14.8999,14.9286,14.8942,14.9229,56200.0
2008-03-04 13:55:00,26.03,26.03,25.95,26.0,43400.0,14.9286,14.9286,14.8827,14.9114,43400.0
2008-03-04 14:00:00,26.0,26.0,25.89,25.93,164200.0,14.9114,14.9114,14.8483,14.8713,164200.0
2008-03-04 14:05:00,25.93,25.97,25.91,25.94,62000.0,14.8713,14.8942,14.8598,14.877,62000.0
2008-03-04 14:10:00,25.93,25.93,25.9,25.92,102800.0,14.8713,14.8713,14.8541,14.8655,102800.0
2008-03-04 14:15:00,25.92,25.93,25.89,25.93,119600.0,14.8655,14.8713,14.8483,14.8713,119600.0
2008-03-04 14:20:00,25.93,25.95,25.9,25.93,123600.0,14.8713,14.8827,14.8541,14.8713,123600.0
2008-03-04 14:25:00,25.94,25.95,25.9,25.92,72600.0,14.877,14.8827,14.8541,14.8655,72600.0
2008-03-04 14:30:00,25.92,25.93,25.9,25.93,70000.0,14.8655,14.8713,14.8541,14.8713,70000.0
2008-03-04 14:35:00,25.92,25.95,25.9,25.93,74200.0,14.8655,14.8827,14.8541,14.8713,74200.0
2008-03-04 14:40:00,25.94,26.0,25.93,26.0,106400.0,14.877,14.9114,14.8713,14.9114,106400.0
2008-03-04 14:45:00,25.99,26.07,25.99,26.06,133000.0,14.9057,14.9516,14.9057,14.9458,133000.0
2008-03-04 14:50:00,26.04,26.08,26.0,26.08,86000.0,14.9343,14.9573,14.9114,14.9573,86000.0
2008-03-04 14:55:00,26.07,26.12,26.04,26.07,68800.0,14.9516,14.9802,14.9343,14.9516,68800.0
2008-03-04 15:00:00,26.07,26.11,26.03,26.08,96800.0,14.9516,14.9745,14.9286,14.9573,96800.0
2008-03-04 15:05:00,26.07,26.1,26.01,26.05,93600.0,14.9516,14.9688,14.9171,14.9401,93600.0
2008-03-04 15:10:00,26.06,26.1,26.0,26.09,58400.0,14.9458,14.9688,14.9114,14.963,58400.0
2008-03-04 15:15:00,26.08,26.15,26.05,26.08,85400.0,14.9573,14.9974,14.9401,14.9573,85400.0
2008-03-04 15:20:00,26.08,26.14,26.05,26.14,91400.0,14.9573,14.9917,14.9401,14.9917,91400.0
2008-03-04 15:25:00,26.13,26.13,26.08,26.12,94800.0,14.986,14.986,14.9573,14.9802,94800.0
2008-03-04 15:30:00,26.11,26.2,26.11,26.2,125800.0,14.9745,15.0261,14.9745,15.0261,125800.0
2008-03-04 15:35:00,26.2,26.23,26.16,26.22,109000.0,15.0261,15.0433,15.0032,15.0376,109000.0
2008-03-04 15:40:00,26.22,26.28,26.18,26.22,141800.0,15.0376,15.072,15.0146,15.0376,141800.0
2008-03-04 15:45:00,26.22,26.23,26.14,26.18,105000.0,15.0376,15.0433,14.9917,15.0146,105000.0
2008-03-04 15:50:00,26.18,26.21,26.15,26.16,269000.0,15.0146,15.0318,14.9974,15.0032,269000.0
2008-03-04 15:55:00,26.16,26.28,26.15,26.24,202800.0,15.0032,15.072,14.9974,15.0491,202800.0
2008-03-05 09:30:00,26.41,26.43,26.18,26.18,31200.0,15.1465,15.158,15.0146,15.0146,31200.0
2008-03-05 09:35:00,26.2,26.32,26.2,26.3,30600.0,15.0261,15.0949,15.0261,15.0835,30600.0
2008-03-05 09:40:00,26.3,26.33,26.28,26.29,54800.0,15.0835,15.1007,15.072,15.0777,54800.0
2008-03-05 09:45:00,26.29,26.29,26.17,26.18,54600.0,15.0777,15.0777,15.0089,15.0146,54600.0
2008-03-05 09:50:00,26.19,26.2,26.15,26.16,41200.0,15.0204,15.0261,14.9974,15.0032,41200.0
2008-03-05 09:55:00,26.15,26.17,26.12,26.16,48000.0,14.9974,15.0089,14.9802,15.0032,48000.0
2008-03-05 10:00:00,26.16,26.45,26.15,26.45,183800.0,15.0032,15.1695,14.9974,15.1695,183800.0
2008-03-05 10:05:00,26.44,26.46,26.36,26.38,62200.0,15.1638,15.1752,15.1179,15.1293,62200.0
2008-03-05 10:10:00,26.38,26.38,26.27,26.32,43400.0,15.1293,15.1293,15.0663,15.0949,43400.0
2008-03-05 10:15:00,26.33,26.43,26.32,26.34,39200.0,15.1007,15.158,15.0949,15.1064,39200.0
2008-03-05 10:20:00,26.35,26.37,26.27,26.28,37000.0,15.1121,15.1236,15.0663,15.072,37000.0
2008-03-05 10:25:00,26.27,26.3,26.24,26.25,34200.0,15.0663,15.0835,15.0491,15.0548,34200.0
2008-03-05 10:30:00,26.25,26.32,26.25,26.25,65400.0,15.0548,15.0949,15.0548,15.0548,65400.0
2008-03-05 10:35:00,26.25,26.26,26.22,26.23,52800.0,15.0548,15.0605,15.0376,15.0433,52800.0
2008-03-05 10:40:00,26.22,26.24,26.18,26.21,44800.0,15.0376,15.0491,15.0146,15.0318,44800.0
2008-03-05 10:45:00,26.21,26.27,26.2,26.27,33600.0,15.0318,15.0663,15.0261,15.0663,33600.0
2008-03-05 10:50:00,26.26,26.34,26.26,26.31,32600.0,15.0605,15.1064,15.0605,15.0892,32600.0
2008-03-05 10:55:00,26.32,26.32,26.26,26.27,40000.0,15.0949,15.0949,15.0605,15.0663,40000.0
2008-03-05 11:00:00,26.29,26.3,26.25,26.27,39400.0,15.0777,15.0835,15.0548,15.0663,39400.0
2008-03-05 11:05:00,26.27,26.29,26.25,26.27,50800.0,15.0663,15.0777,15.0548,15.0663,50800.0
2008-03-05 11:10:00,26.27,26.33,26.27,26.27,57200.0,15.0663,15.1007,15.0663,15.0663,57200.0
2008-03-05 11:15:00,26.29,26.39,26.29,26.37,51000.0,15.0777,15.1351,15.0777,15.1236,51000.0
2008-03-05 11:20:00,26.37,26.38,26.32,26.34,39800.0,15.1236,15.1293,15.0949,15.1064,39800.0
2008-03-05 11:25:00,26.35,26.42,26.33,26.38,44200.0,15.1121,15.1523,15.1007,15.1293,44200.0
2008-03-05 11:30:00,26.38,26.45,26.36,26.44,97200.0,15.1293,15.1695,15.1179,15.1638,97200.0
2008-03-05 11:35:00,26.43,26.48,26.42,26.47,64200.0,15.158,15.1867,15.1523,15.181,64200.0
2008-03-05 11:40:00,26.47,26.47,26.4,26.42,46200.0,15.181,15.181,15.1408,15.1523,46200.0
2008-03-05 11:45:00,26.43,26.43,26.36,26.39,39800.0,15.158,15.158,15.1179,15.1351,39800.0
2008-03-05 11:50:00,26.4,26.47,26.39,26.45,53800.0,15.1408,15.181,15.1351,15.1695,53800.0
2008-03-05 11:55:00,26.45,26.49,26.43,26.46,47400.0,15.1695,15.1924,15.158,15.1752,47400.0
2008-03-05 12:00:00,26.45,26.55,26.45,26.53,150200.0,15.1695,15.2268,15.1695,15.2154,150200.0
2008-03-05 12:05:00,26.51,26.53,26.43,26.5,117600.0,15.2039,15.2154,15.158,15.1982,117600.0
2008-03-05 12:10:00,26.52,26.54,26.45,26.45,73200.0,15.2096,15.2211,15.1695,15.1695,73200.0
2008-03-05 12:15:00,26.45,26.48,26.38,26.38,66200.0,15.1695,15.1867,15.1293,15.1293,66200.0
2008-03-05 12:20:00,26.4,26.43,26.39,26.43,16800.0,15.1408,15.158,15.1351,15.158,16800.0
2008-03-05 12:25:00,26.44,26.45,26.31,26.37,56600.0,15.1638,15.1695,15.0892,15.1236,56600.0
2008-03-05 12:30:00,26.38,26.38,26.32,26.36,29600.0,15.1293,15.1293,15.0949,15.1179,29600.0
2008-03-05 12:35:00,26.36,26.39,26.28,26.3,41000.0,15.1179,15.1351,15.072,15.0835,41000.0
2008-03-05 12:40:00,26.3,26.35,26.26,26.33,53000.0,15.0835,15.1121,15.0605,15.1007,53000.0
2008-03-05 12:45:00,26.34,26.37,26.32,26.35,36400.0,15.1064,15.1236,15.0949,15.1121,36400.0
2008-03-05 12:50:00,26.35,26.36,26.32,26.36,24800.0,15.1121,15.1179,15.0949,15.1179,24800.0
2008-03-05 12:55:00,26.37,26.42,26.35,26.39,34600.0,15.1236,15.1523,15.1121,15.1351,34600.0
2008-03-05 13:00:00,26.39,26.41,26.36,26.36,32200.0,15.1351,15.1465,15.1179,15.1179,32200.0
2008-03-05 13:05:00,26.36,26.39,26.35,26.36,27600.0,15.1179,15.1351,15.1121,15.1179,27600.0
2008-03-05 13:10:00,26.39,26.39,26.31,26.34,39200.0,15.1351,15.1351,15.0892,15.1064,39200.0
2008-03-05 13:15:00,26.33,26.36,26.22,26.24,54400.0,15.1007,15.1179,15.0376,15.0491,54400.0
2008-03-05 13:20:00,26.24,26.25,26.19,26.21,77400.0,15.0491,15.0548,15.0204,15.0318,77400.0
2008-03-05 13:25:00,26.2,26.24,26.18,26.23,69400.0,15.0261,15.0491,15.0146,15.0433,69400.0
2008-03-05 13:30:00,26.24,26.25,26.2,26.21,66600.0,15.0491,15.0548,15.0261,15.0318,66600.0
2008-03-05 13:35:00,26.21,26.21,26.07,26.1,77200.0,15.0318,15.0318,14.9516,14.9688,77200.0
2008-03-05 13:40:00,26.1,26.11,26.05,26.08,49000.0,14.9688,14.9745,14.9401,14.9573,49000.0
2008-03-05 13:45:00,26.07,26.16,26.07,26.15,102600.0,14.9516,15.0032,14.9516,14.9974,102600.0
2008-03-05 13:50:00,26.15,26.19,26.14,26.15,53400.0,14.9974,15.0204,14.9917,14.9974,53400.0
2008-03-05 13:55:00,26.15,26.2,26.13,26.15,43600.0,14.9974,15.0261,14.986,14.9974,43600.0
2008-03-05 14:00:00,26.16,26.2,26.08,26.18,63200.0,15.0032,15.0261,14.9573,15.0146,63200.0
2008-03-05 14:05:00,26.17,26.2,26.11,26.18,49400.0,15.0089,15.0261,14.9745,15.0146,49400.0
2008-03-05 14:10:00,26.18,26.22,26.16,26.2,41200.0,15.0146,15.0376,15.0032,15.0261,41200.0
2008-03-05 14:15:00,26.21,26.22,26.17,26.18,30600.0,15.0318,15.0376,15.0089,15.0146,30600.0
2008-03-05 14:20:00,26.18,26.18,26.14,26.14,20400.0,15.0146,15.0146,14.9917,14.9917,20400.0
2008-03-05 14:25:00,26.13,26.2,26.13,26.15,32200.0,14.986,15.0261,14.986,14.9974,32200.0
2008-03-05 14:30:00,26.15,26.17,26.13,26.16,25600.0,14.9974,15.0089,14.986,15.0032,25600.0
2008-03-05 14:35:00,26.16,26.2,26.14,26.15,29600.0,15.0032,15.0261,14.9917,14.9974,29600.0
2008-03-05 14:40:00,26.15,26.18,26.15,26.18,40000.0,14.9974,15.0146,14.9974,15.0146,40000.0
2008-03-05 14:45:00,26.18,26.25,26.18,26.23,39200.0,15.0146,15.0548,15.0146,15.0433,39200.0
2008-03-05 14:50:00,26.22,26.3,26.22,26.25,46400.0,15.0376,15.0835,15.0376,15.0548,46400.0
2008-03-05 14:55:00,26.25,26.27,26.22,26.24,40200.0,15.0548,15.0663,15.0376,15.0491,40200.0
2008-03-05 15:00:00,26.23,26.24,26.2,26.24,25400.0,15.0433,15.0491,15.0261,15.0491,25400.0
2008-03-05 15:05:00,26.23,26.3,26.21,26.27,42800.0,15.0433,15.0835,15.0318,15.0663,42800.0
2008-03-05 15:10:00,26.27,26.28,26.24,26.27,51400.0,15.0663,15.072,15.0491,15.0663,51400.0
2008-03-05 15:15:00,26.25,26.29,26.23,26.25,47600.0,15.0548,15.0777,15.0433,15.0548,47600.0
2008-03-05 15:20:00,26.25,26.33,26.24,26.31,46800.0,15.0548,15.1007,15.0491,15.0892,46800.0
2008-03-05 15:25:00,26.32,26.4,26.3,26.37,69800.0,15.0949,15.1408,15.0835,15.1236,69800.0
2008-03-05 15:30:00,26.36,26.39,26.34,26.35,73000.0,15.1179,15.1351,15.1064,15.1121,73000.0
2008-03-05 15:35:00,26.35,26.37,26.31,26.32,73400.0,15.1121,15.1236,15.0892,15.0949,73400.0
2008-03-05 15:40:00,26.33,26.38,26.3,26.32,78000.0,15.1007,15.1293,15.0835,15.0949,78000.0
2008-03-05 15:45:00,26.32,26.36,26.3,26.31,132800.0,15.0949,15.1179,15.0835,15.0892,132800.0
2008-03-05 15:50:00,26.32,26.36,26.31,26.36,88000.0,15.0949,15.1179,15.0892,15.1179,88000.0
2008-03-05 15:55:00,26.36,26.42,26.35,26.41,92400.0,15.1179,15.1523,15.1121,15.1465,92400.0
2008-03-06 09:30:00,26.31,26.35,26.26,26.29,45400.0,15.0892,15.1121,15.0605,15.0777,45400.0
2008-03-06 09:35:00,26.3,26.31,26.25,26.27,15600.0,15.0835,15.0892,15.0548,15.0663,15600.0
2008-03-06 09:40:00,26.28,26.3,26.2,26.25,17400.0,15.072,15.0835,15.0261,15.0548,17400.0
2008-03-06 09:45:00,26.25,26.25,26.12,26.13,56600.0,15.0548,15.0548,14.9802,14.986,56600.0
2008-03-06 09:50:00,26.14,26.14,26.04,26.11,51400.0,14.9917,14.9917,14.9343,14.9745,51400.0
2008-03-06 09:55:00,26.11,26.12,26.05,26.1,30800.0,14.9745,14.9802,14.9401,14.9688,30800.0
2008-03-06 10:00:00,26.09,26.14,26.04,26.1,56800.0,14.963,14.9917,14.9343,14.9688,56800.0
2008-03-06 10:05:00,26.1,26.19,26.09,26.13,72600.0,14.9688,15.0204,14.963,14.986,72600.0
2008-03-06 10:10:00,26.11,26.15,26.08,26.15,37000.0,14.9745,14.9974,14.9573,14.9974,37000.0
2008-03-06 10:15:00,26.14,26.16,26.13,26.14,96600.0,14.9917,15.0032,14.986,14.9917,96600.0
2008-03-06 10:20:00,26.13,26.22,26.13,26.18,43800.0,14.986,15.0376,14.986,15.0146,43800.0
2008-03-06 10:25:00,26.17,26.2,26.05,26.05,67200.0,15.0089,15.0261,14.9401,14.9401,67200.0
2008-03-06 10:30:00,26.06,26.18,26.06,26.13,27400.0,14.9458,15.0146,14.9458,14.986,27400.0
2008-03-06 10:35:00,26.14,26.14,26.07,26.08,26400.0,14.9917,14.9917,14.9516,14.9573,26400.0
2008-03-06 10:40:00,26.1,26.1,26.0,26.03,74400.0,14.9688,14.9688,14.9114,14.9286,74400.0
2008-03-06 10:45:00,26.04,26.08,26.0,26.03,30800.0,14.9343,14.9573,14.9114,14.9286,30800.0
2008-03-06 10:50:00,26.04,26.06,26.0,26.03,36600.0,14.9343,14.9458,14.9114,14.9286,36600.0
2008-03-06 10:55:00,26.04,26.09,26.02,26.04,56000.0,14.9343,14.963,14.9229,14.9343,56000.0
2008-03-06 11:00:00,26.05,26.08,25.98,25.99,45800.0,14.9401,14.9573,14.8999,14.9057,45800.0
2008-03-06 11:05:00,25.99,26.1,25.95,26.1,50000.0,14.9057,14.9688,14.8827,14.9688,50000.0
2008-03-06 11:10:00,26.1,26.1,26.03,26.04,43800.0,14.9688,14.9688,14.9286,14.9343,43800.0
2008-03-06 11:15:00,26.03,26.13,26.01,26.12,36200.0,14.9286,14.986,14.9171,14.9802,36200.0
2008-03-06 11:20:00,26.12,26.22,26.11,26.11,37400.0,14.9802,15.0376,14.9745,14.9745,37400.0
2008-03-06 11:25:00,26.12,26.21,26.12,26.18,40600.0,14.9802,15.0318,14.9802,15.0146,40600.0
2008-03-06 11:30:00,26.18,26.21,26.14,26.14,41400.0,15.0146,15.0318,14.9917,14.9917,41400.0
2008-03-06 11:35:00,26.15,26.19,26.13,26.18,62200.0,14.9974,15.0204,14.986,15.0146,62200.0
2008-03-06 11:40:00,26.17,26.21,26.15,26.19,33400.0,15.0089,15.0318,14.9974,15.0204,33400.0
2008-03-06 11:45:00,26.19,26.19,26.16,26.17,33200.0,15.0204,15.0204,15.0032,15.0089,33200.0
2008-03-06 11:50:00,26.16,26.17,26.13,26.15,29400.0,15.0032,15.0089,14.986,14.9974,29400.0
2008-03-06 11:55:00,26.15,26.15,26.1,26.13,49600.0,14.9974,14.9974,14.9688,14.986,49600.0
2008-03-06 12:00:00,26.14,26.14,26.06,26.08,34000.0,14.9917,14.9917,14.9458,14.9573,34000.0
2008-03-06 12:05:00,26.08,26.1,26.04,26.05,26000.0,14.9573,14.9688,14.9343,14.9401,26000.0
2008-03-06 12:10:00,26.06,26.07,26.0,26.06,46600.0,14.9458,14.9516,14.9114,14.9458,46600.0
2008-03-06 12:15:00,26.06,26.09,26.0,26.05,32600.0,14.9458,14.963,14.9114,14.9401,32600.0
2008-03-06 12:20:00,26.04,26.06,26.03,26.05,8600.0,14.9343,14.9458,14.9286,14.9401,8600.0
2008-03-06 12:25:00,26.05,26.09,26.05,26.08,17200.0,14.9401,14.963,14.9401,14.9573,17200.0
2008-03-06 12:30:00,26.08,26.1,26.08,26.1,12000.0,14.9573,14.9688,14.9573,14.9688,12000.0
2008-03-06 12:35:00,26.1,26.1,26.08,26.09,9000.0,14.9688,14.9688,14.9573,14.963,9000.0
2008-03-06 12:40:00,26.09,26.14,26.08,26.08,27800.0,14.963,14.9917,14.9573,14.9573,27800.0
2008-03-06 12:45:00,26.08,26.14,26.08,26.13,18400.0,14.9573,14.9917,14.9573,14.986,18400.0
2008-03-06 12:50:00,26.13,26.18,26.13,26.18,50400.0,14.986,15.0146,14.986,15.0146,50400.0
2008-03-06 12:55:00,26.18,26.18,26.15,26.16,29600.0,15.0146,15.0146,14.9974,15.0032,29600.0
2008-03-06 13:00:00,26.16,26.2,26.15,26.16,41000.0,15.0032,15.0261,14.9974,15.0032,41000.0
2008-03-06 13:05:00,26.16,26.21,26.15,26.2,31400.0,15.0032,15.0318,14.9974,15.0261,31400.0
2008-03-06 13:10:00,26.2,26.21,26.17,26.2,34200.0,15.0261,15.0318,15.0089,15.0261,34200.0
2008-03-06 13:15:00,26.19,26.23,26.18,26.2,32000.0,15.0204,15.0433,15.0146,15.0261,32000.0
2008-03-06 13:20:00,26.2,26.22,26.18,26.2,33000.0,15.0261,15.0376,15.0146,15.0261,33000.0
2008-03-06 13:25:00,26.2,26.23,26.2,26.21,37200.0,15.0261,15.0433,15.0261,15.0318,37200.0
2008-03-06 13:30:00,26.21,26.21,26.16,26.17,35600.0,15.0318,15.0318,15.0032,15.0089,35600.0
2008-03-06 13:35:00,26.18,26.21,26.16,26.21,25600.0,15.0146,15.0318,15.0032,15.0318,25600.0
2008-03-06 13:40:00,26.22,26.23,26.2,26.21,32800.0,15.0376,15.0433,15.0261,15.0318,32800.0
2008-03-06 13:45:00,26.21,26.25,26.18,26.25,27400.0,15.0318,15.0548,15.0146,15.0548,27400.0
2008-03-06 13:50:00,26.25,26.25,26.2,26.22,54600.0,15.0548,15.0548,15.0261,15.0376,54600.0
2008-03-06 13:55:00,26.23,26.23,26.21,26.23,18600.0,15.0433,15.0433,15.0318,15.0433,18600.0
2008-03-06 14:00:00,26.23,26.26,26.22,26.25,64800.0,15.0433,15.0605,15.0376,15.0548,64800.0
2008-03-06 14:05:00,26.25,26.28,26.25,26.26,30600.0,15.0548,15.072,15.0548,15.0605,30600.0
2008-03-06 14:10:00,26.26,26.28,26.24,26.26,48400.0,15.0605,15.072,15.0491,15.0605,48400.0
2008-03-06 14:15:00,26.28,26.28,26.24,26.27,36000.0,15.072,15.072,15.0491,15.0663,36000.0
2008-03-06 14:20:00,26.27,26.28,26.25,26.26,68800.0,15.0663,15.072,15.0548,15.0605,68800.0
2008-03-06 14:25:00,26.26,26.27,26.24,26.25,80000.0,15.0605,15.0663,15.0491,15.0548,80000.0
2008-03-06 14:30:00,26.25,26.25,26.23,26.23,51000.0,15.0548,15.0548,15.0433,15.0433,51000.0
2008-03-06 14:35:00,26.24,26.27,26.23,26.25,73200.0,15.0491,15.0663,15.0433,15.0548,73200.0
2008-03-06 14:40:00,26.25,26.28,26.24,26.27,74600.0,15.0548,15.072,15.0491,15.0663,74600.0
2008-03-06 14:45:00,26.27,26.29,26.24,26.28,50400.0,15.0663,15.0777,15.0491,15.072,50400.0
2008-03-06 14:50:00,26.28,26.29,26.2,26.22,61400.0,15.072,15.0777,15.0261,15.0376,61400.0
2008-03-06 14:55:00,26.22,26.24,26.21,26.23,56600.0,15.0376,15.0491,15.0318,15.0433,56600.0
2008-03-06 15:00:00,26.22,26.24,26.19,26.2,87200.0,15.0376,15.0491,15.0204,15.0261,87200.0
2008-03-06 15:05:00,26.19,26.24,26.15,26.16,126000.0,15.0204,15.0491,14.9974,15.0032,126000.0
2008-03-06 15:10:00,26.15,26.19,26.15,26.15,52800.0,14.9974,15.0204,14.9974,14.9974,52800.0
2008-03-06 15:15:00,26.15,26.22,26.15,26.2,101800.0,14.9974,15.0376,14.9974,15.0261,101800.0
2008-03-06 15:20:00,26.2,26.22,26.18,26.18,80000.0,15.0261,15.0376,15.0146,15.0146,80000.0
2008-03-06 15:25:00,26.18,26.24,26.16,26.22,64200.0,15.0146,15.0491,15.0032,15.0376,64200.0
2008-03-06 15:30:00,26.22,26.23,26.11,26.13,115200.0,15.0376,15.0433,14.9745,14.986,115200.0
2008-03-06 15:35:00,26.14,26.17,26.11,26.11,62400.0,14.9917,15.0089,14.9745,14.9745,62400.0
2008-03-06 15:40:00,26.12,26.16,26.09,26.11,185800.0,14.9802,15.0032,14.963,14.9745,185800.0
2008-03-06 15:45:00,26.11,26.14,26.09,26.14,82600.0,14.9745,14.9917,14.963,14.9917,82600.0
2008-03-06 15:50:00,26.14,26.15,26.06,26.14,149200.0,14.9917,14.9974,14.9458,14.9917,149200.0
2008-03-06 15:55:00,26.14,26.16,26.11,26.13,337800.0,14.9917,15.0032,14.9745,14.986,337800.0
2008-03-07 09:30:00,25.97,25.97,25.71,25.71,28000.0,14.8942,14.8942,14.7451,14.7451,28000.0
2008-03-07 09:35:00,25.68,25.86,25.68,25.81,67400.0,14.7279,14.8311,14.7279,14.8024,67400.0
2008-03-07 09:40:00,25.82,25.82,25.73,25.79,44800.0,14.8082,14.8082,14.7566,14.791,44800.0
2008-03-07 09:45:00,25.8,25.84,25.79,25.84,39400.0,14.7967,14.8196,14.791,14.8196,39400.0
2008-03-07 09:50:00,25.82,25.97,25.77,25.95,137000.0,14.8082,14.8942,14.7795,14.8827,137000.0
2008-03-07 09:55:00,25.95,26.11,25.91,26.07,164200.0,14.8827,14.9745,14.8598,14.9516,164200.0
2008-03-07 10:00:00,25.9,26.12,25.9,26.0,303200.0,14.8541,14.9802,14.8541,14.9114,303200.0
2008-03-07 10:05:00,26.0,26.08,25.99,26.05,95600.0,14.9114,14.9573,14.9057,14.9401,95600.0
2008-03-07 10:10:00,26.05,26.06,26.0,26.04,105000.0,14.9401,14.9458,14.9114,14.9343,105000.0
2008-03-07 10:15:00,26.05,26.05,25.92,26.0,62600.0,14.9401,14.9401,14.8655,14.9114,62600.0
2008-03-07 10:20:00,26.01,26.09,25.98,25.98,62200.0,14.9171,14.963,14.8999,14.8999,62200.0
2008-03-07 10:25:00,25.99,26.03,25.93,25.97,59000.0,14.9057,14.9286,14.8713,14.8942,59000.0
2008-03-07 10:30:00,25.97,26.05,25.95,26.05,60200.0,14.8942,14.9401,14.8827,14.9401,60200.0
2008-03-07 10:35:00,26.05,26.1,26.03,26.07,52800.0,14.9401,14.9688,14.9286,14.9516,52800.0
2008-03-07 10:40:00,26.05,26.07,26.01,26.02,53000.0,14.9401,14.9516,14.9171,14.9229,53000.0
2008-03-07 10:45:00,26.02,26.04,26.0,26.0,39000.0,14.9229,14.9343,14.9114,14.9114,39000.0
2008-03-07 10:50:00,26.02,26.04,26.0,26.01,55600.0,14.9229,14.9343,14.9114,14.9171,55600.0
2008-03-07 10:55:00,26.01,26.02,25.99,26.0,28200.0,14.9171,14.9229,14.9057,14.9114,28200.0
2008-03-07 11:00:00,26.0,26.0,25.96,25.98,25400.0,14.9114,14.9114,14.8885,14.8999,25400.0
2008-03-07 11:05:00,25.99,26.08,25.98,26.06,30400.0,14.9057,14.9573,14.8999,14.9458,30400.0
2008-03-07 11:10:00,26.06,26.07,26.02,26.03,59400.0,14.9458,14.9516,14.9229,14.9286,59400.0
2008-03-07 11:15:00,26.03,26.05,26.02,26.02,31800.0,14.9286,14.9401,14.9229,14.9229,31800.0
2008-03-07 11:20:00,26.02,26.06,26.0,26.04,32200.0,14.9229,14.9458,14.9114,14.9343,32200.0
2008-03-07 11:25:00,26.04,26.05,25.94,25.98,31400.0,14.9343,14.9401,14.877,14.8999,31400.0
2008-03-07 11:30:00,25.98,26.03,25.94,26.01,26200.0,14.8999,14.9286,14.877,14.9171,26200.0
2008-03-07 11:35:00,26.02,26.04,25.99,26.04,22000.0,14.9229,14.9343,14.9057,14.9343,22000.0
2008-03-07 11:40:00,26.03,26.05,25.93,25.93,29600.0,14.9286,14.9401,14.8713,14.8713,29600.0
2008-03-07 11:45:00,25.93,25.98,25.93,25.98,31000.0,14.8713,14.8999,14.8713,14.8999,31000.0
2008-03-07 11:50:00,25.99,26.01,25.97,26.0,22400.0,14.9057,14.9171,14.8942,14.9114,22400.0
2008-03-07 11:55:00,26.0,26.05,26.0,26.0,31200.0,14.9114,14.9401,14.9114,14.9114,31200.0
2008-03-07 12:00:00,26.0,26.02,25.99,26.0,36400.0,14.9114,14.9229,14.9057,14.9114,36400.0
2008-03-07 12:05:00,26.0,26.01,25.97,25.99,20600.0,14.9114,14.9171,14.8942,14.9057,20600.0
2008-03-07 12:10:00,26.0,26.03,25.97,25.97,37000.0,14.9114,14.9286,14.8942,14.8942,37000.0
2008-03-07 12:15:00,25.96,26.02,25.94,26.0,27400.0,14.8885,14.9229,14.877,14.9114,27400.0
2008-03-07 12:20:00,26.0,26.03,26.0,26.03,29200.0,14.9114,14.9286,14.9114,14.9286,29200.0
2008-03-07 12:25:00,26.03,26.03,25.98,26.0,29200.0,14.9286,14.9286,14.8999,14.9114,29200.0
2008-03-07 12:30:00,26.0,26.03,26.0,26.03,28600.0,14.9114,14.9286,14.9114,14.9286,28600.0
2008-03-07 12:35:00,26.02,26.04,25.98,25.99,59000.0,14.9229,14.9343,14.8999,14.9057,59000.0
2008-03-07 12:40:00,25.99,26.04,25.99,26.02,55200.0,14.9057,14.9343,14.9057,14.9229,55200.0
2008-03-07 12:45:00,26.03,26.03,26.0,26.0,12800.0,14.9286,14.9286,14.9114,14.9114,12800.0
2008-03-07 12:50:00,26.0,26.02,25.98,26.0,23800.0,14.9114,14.9229,14.8999,14.9114,23800.0
2008-03-07 12:55:00,26.02,26.02,26.0,26.0,22600.0,14.9229,14.9229,14.9114,14.9114,22600.0
2008-03-07 13:00:00,26.0,26.01,25.98,26.0,32600.0,14.9114,14.9171,14.8999,14.9114,32600.0
2008-03-07 13:05:00,26.0,26.0,26.0,26.0,20600.0,14.9114,14.9114,14.9114,14.9114,20600.0
2008-03-07 13:10:00,26.0,26.0,25.98,25.99,60000.0,14.9114,14.9114,14.8999,14.9057,60000.0
2008-03-07 13:15:00,25.99,26.03,25.98,26.01,53400.0,14.9057,14.9286,14.8999,14.9171,53400.0
2008-03-07 13:20:00,26.01,26.03,26.0,26.01,37200.0,14.9171,14.9286,14.9114,14.9171,37200.0
2008-03-07 13:25:00,26.02,26.03,26.0,26.02,33000.0,14.9229,14.9286,14.9114,14.9229,33000.0
2008-03-07 13:30:00,26.02,26.02,26.0,26.0,37200.0,14.9229,14.9229,14.9114,14.9114,37200.0
2008-03-07 13:35:00,26.0,26.02,26.0,26.02,44800.0,14.9114,14.9229,14.9114,14.9229,44800.0
2008-03-07 13:40:00,26.02,26.02,26.0,26.0,64400.0,14.9229,14.9229,14.9114,14.9114,64400.0
2008-03-07 13:45:00,26.0,26.03,26.0,26.01,49200.0,14.9114,14.9286,14.9114,14.9171,49200.0
2008-03-07 13:50:00,26.01,26.02,26.0,26.02,66200.0,14.9171,14.9229,14.9114,14.9229,66200.0
2008-03-07 13:55:00,26.02,26.02,25.95,25.99,66400.0,14.9229,14.9229,14.8827,14.9057,66400.0
2008-03-07 14:00:00,25.99,26.0,25.93,25.96,34800.0,14.9057,14.9114,14.8713,14.8885,34800.0
2008-03-07 14:05:00,25.96,25.98,25.92,25.98,41400.0,14.8885,14.8999,14.8655,14.8999,41400.0
2008-03-07 14:10:00,25.99,25.99,25.93,25.96,25200.0,14.9057,14.9057,14.8713,14.8885,25200.0
2008-03-07 14:15:00,25.95,25.97,25.93,25.95,20800.0,14.8827,14.8942,14.8713,14.8827,20800.0
2008-03-07 14:20:00,25.94,25.96,25.88,25.94,68600.0,14.877,14.8885,14.8426,14.877,68600.0
2008-03-07 14:25:00,25.92,25.96,25.91,25.95,31600.0,14.8655,14.8885,14.8598,14.8827,31600.0
2008-03-07 14:30:00,25.96,25.96,25.93,25.94,28200.0,14.8885,14.8885,14.8713,14.877,28200.0
2008-03-07 14:35:00,25.95,25.95,25.9,25.92,30400.0,14.8827,14.8827,14.8541,14.8655,30400.0
2008-03-07 14:40:00,25.92,25.98,25.91,25.98,27400.0,14.8655,14.8999,14.8598,14.8999,27400.0
2008-03-07 14:45:00,25.98,26.0,25.98,25.99,39000.0,14.8999,14.9114,14.8999,14.9057,39000.0
2008-03-07 14:50:00,25.99,25.99,25.95,25.97,25200.0,14.9057,14.9057,14.8827,14.8942,25200.0
2008-03-07 14:55:00,25.96,26.03,25.95,26.02,144600.0,14.8885,14.9286,14.8827,14.9229,144600.0
2008-03-07 15:00:00,26.01,26.03,25.91,25.92,72200.0,14.9171,14.9286,14.8598,14.8655,72200.0
2008-03-07 15:05:00,25.93,25.99,25.92,25.95,45800.0,14.8713,14.9057,14.8655,14.8827,45800.0
2008-03-07 15:10:00,25.95,26.02,25.91,25.98,79000.0,14.8827,14.9229,14.8598,14.8999,79000.0
2008-03-07 15:15:00,25.97,26.04,25.89,26.02,95800.0,14.8942,14.9343,14.8483,14.9229,95800.0
2008-03-07 15:20:00,26.03,26.1,25.99,26.1,119800.0,14.9286,14.9688,14.9057,14.9688,119800.0
2008-03-07 15:25:00,26.1,26.11,26.01,26.05,95400.0,14.9688,14.9745,14.9171,14.9401,95400.0
2008-03-07 15:30:00,26.04,26.11,26.0,26.0,123400.0,14.9343,14.9745,14.9114,14.9114,123400.0
2008-03-07 15:35:00,26.0,26.05,25.98,26.0,178600.0,14.9114,14.9401,14.8999,14.9114,178600.0
2008-03-07 15:40:00,26.0,26.05,25.96,26.02,229000.0,14.9114,14.9401,14.8885,14.9229,229000.0
2008-03-07 15:45:00,26.02,26.07,25.95,25.96,130000.0,14.9229,14.9516,14.8827,14.8885,130000.0
2008-03-07 15:50:00,25.97,26.07,25.97,26.03,117000.0,14.8942,14.9516,14.8942,14.9286,117000.0
2008-03-07 15:55:00,26.03,26.05,25.99,26.0,101600.0,14.9286,14.9401,14.9057,14.9114,101600.0
2008-03-10 09:30:00,26.1,26.15,25.84,25.84,44200.0,14.9688,14.9974,14.8196,14.8196,44200.0
2008-03-10 09:35:00,25.84,25.9,25.84,25.85,28400.0,14.8196,14.8541,14.8196,14.8254,28400.0
2008-03-10 09:40:00,25.85,25.85,25.79,25.85,31800.0,14.8254,14.8254,14.791,14.8254,31800.0
2008-03-10 09:45:00,25.85,25.9,25.83,25.83,66400.0,14.8254,14.8541,14.8139,14.8139,66400.0
2008-03-10 09:50:00,25.83,25.89,25.83,25.88,47800.0,14.8139,14.8483,14.8139,14.8426,47800.0
2008-03-10 09:55:00,25.88,25.89,25.85,25.86,21200.0,14.8426,14.8483,14.8254,14.8311,21200.0
2008-03-10 10:00:00,25.89,25.9,25.85,25.86,29800.0,14.8483,14.8541,14.8254,14.8311,29800.0
2008-03-10 10:05:00,25.86,25.92,25.84,25.86,52200.0,14.8311,14.8655,14.8196,14.8311,52200.0
2008-03-10 10:10:00,25.86,25.95,25.85,25.93,68600.0,14.8311,14.8827,14.8254,14.8713,68600.0
2008-03-10 10:15:00,25.93,25.97,25.9,25.92,101400.0,14.8713,14.8942,14.8541,14.8655,101400.0
2008-03-10 10:20:00,25.92,25.92,25.85,25.87,39600.0,14.8655,14.8655,14.8254,14.8369,39600.0
2008-03-10 10:25:00,25.87,25.88,25.84,25.88,32200.0,14.8369,14.8426,14.8196,14.8426,32200.0
2008-03-10 10:30:00,25.87,25.9,25.84,25.87,40600.0,14.8369,14.8541,14.8196,14.8369,40600.0
2008-03-10 10:35:00,25.87,25.9,25.85,25.89,50400.0,14.8369,14.8541,14.8254,14.8483,50400.0
2008-03-10 10:40:00,25.88,25.93,25.86,25.88,44200.0,14.8426,14.8713,14.8311,14.8426,44200.0
2008-03-10 10:45:00,25.86,26.0,25.86,25.97,47000.0,14.8311,14.9114,14.8311,14.8942,47000.0
2008-03-10 10:50:00,25.97,26.03,25.96,25.97,40600.0,14.8942,14.9286,14.8885,14.8942,40600.0
2008-03-10 10:55:00,25.98,25.99,25.91,25.93,25400.0,14.8999,14.9057,14.8598,14.8713,25400.0
2008-03-10 11:00:00,25.93,26.0,25.93,25.98,30400.0,14.8713,14.9114,14.8713,14.8999,30400.0
2008-03-10 11:05:00,25.98,25.99,25.93,25.96,18000.0,14.8999,14.9057,14.8713,14.8885,18000.0
2008-03-10 11:10:00,25.95,25.98,25.9,25.93,20200.0,14.8827,14.8999,14.8541,14.8713,20200.0
2008-03-10 11:15:00,25.93,25.96,25.9,25.94,23800.0,14.8713,14.8885,14.8541,14.877,23800.0
2008-03-10 11:20:00,25.95,25.95,25.91,25.92,53800.0,14.8827,14.8827,14.8598,14.8655,53800.0
2008-03-10 11:25:00,25.92,25.95,25.9,25.9,56400.0,14.8655,14.8827,14.8541,14.8541,56400.0
2008-03-10 11:30:00,25.89,25.9,25.85,25.88,53200.0,14.8483,14.8541,14.8254,14.8426,53200.0
2008-03-10 11:35:00,25.89,25.92,25.88,25.9,28400.0,14.8483,14.8655,14.8426,14.8541,28400.0
2008-03-10 11:40:00,25.89,25.92,25.88,25.89,31800.0,14.8483,14.8655,14.8426,14.8483,31800.0
2008-03-10 11:45:00,25.88,25.93,25.88,25.9,59400.0,14.8426,14.8713,14.8426,14.8541,59400.0
2008-03-10 11:50:00,25.91,25.97,25.91,25.96,53000.0,14.8598,14.8942,14.8598,14.8885,53000.0
2008-03-10 11:55:00,25.97,26.0,25.95,26.0,38800.0,14.8942,14.9114,14.8827,14.9114,38800.0
2008-03-10 12:00:00,26.0,26.0,25.91,25.91,31600.0,14.9114,14.9114,14.8598,14.8598,31600.0
2008-03-10 12:05:00,25.91,25.95,25.88,25.95,42000.0,14.8598,14.8827,14.8426,14.8827,42000.0
2008-03-10 12:10:00,25.95,26.04,25.93,26.04,113600.0,14.8827,14.9343,14.8713,14.9343,113600.0
2008-03-10 12:15:00,26.04,26.07,26.0,26.05,95800.0,14.9343,14.9516,14.9114,14.9401,95800.0
2008-03-10 12:20:00,26.06,26.1,26.04,26.04,65800.0,14.9458,14.9688,14.9343,14.9343,65800.0
2008-03-10 12:25:00,26.04,26.11,26.01,26.04,55000.0,14.9343,14.9745,14.9171,14.9343,55000.0
2008-03-10 12:30:00,26.04,26.06,26.01,26.02,28800.0,14.9343,14.9458,14.9171,14.9229,28800.0
2008-03-10 12:35:00,26.04,26.09,26.03,26.09,16600.0,14.9343,14.963,14.9286,14.963,16600.0
2008-03-10 12:40:00,26.09,26.11,26.06,26.06,36800.0,14.963,14.9745,14.9458,14.9458,36800.0
2008-03-10 12:45:00,26.06,26.11,26.06,26.07,20000.0,14.9458,14.9745,14.9458,14.9516,20000.0
2008-03-10 12:50:00,26.07,26.12,26.04,26.12,34400.0,14.9516,14.9802,14.9343,14.9802,34400.0
2008-03-10 12:55:00,26.11,26.15,26.08,26.09,37200.0,14.9745,14.9974,14.9573,14.963,37200.0
2008-03-10 13:00:00,26.09,26.1,26.07,26.09,15600.0,14.963,14.9688,14.9516,14.963,15600.0
2008-03-10 13:05:00,26.09,26.1,26.05,26.06,18200.0,14.963,14.9688,14.9401,14.9458,18200.0
2008-03-10 13:10:00,26.06,26.08,26.05,26.06,18200.0,14.9458,14.9573,14.9401,14.9458,18200.0
2008-03-10 13:15:00,26.06,26.09,26.04,26.04,17000.0,14.9458,14.963,14.9343,14.9343,17000.0
2008-03-10 13:20:00,26.04,26.04,25.98,25.99,25400.0,14.9343,14.9343,14.8999,14.9057,25400.0
2008-03-10 13:25:00,25.99,26.03,25.99,26.0,24400.0,14.9057,14.9286,14.9057,14.9114,24400.0
2008-03-10 13:30:00,26.0,26.08,26.0,26.01,26200.0,14.9114,14.9573,14.9114,14.9171,26200.0
2008-03-10 13:35:00,26.01,26.04,25.99,26.0,21800.0,14.9171,14.9343,14.9057,14.9114,21800.0
2008-03-10 13:40:00,26.0,26.03,26.0,26.02,14000.0,14.9114,14.9286,14.9114,14.9229,14000.0
2008-03-10 13:45:00,26.02,26.03,25.97,25.97,25600.0,14.9229,14.9286,14.8942,14.8942,25600.0
2008-03-10 13:50:00,25.98,26.04,25.98,25.98,22600.0,14.8999,14.9343,14.8999,14.8999,22600.0
2008-03-10 13:55:00,25.98,25.99,25.93,25.93,31400.0,14.8999,14.9057,14.8713,14.8713,31400.0
2008-03-10 14:00:00,25.93,25.97,25.88,25.91,37200.0,14.8713,14.8942,14.8426,14.8598,37200.0
2008-03-10 14:05:00,25.89,25.91,25.84,25.86,60800.0,14.8483,14.8598,14.8196,14.8311,60800.0
2008-03-10 14:10:00,25.86,25.97,25.86,25.95,27400.0,14.8311,14.8942,14.8311,14.8827,27400.0
2008-03-10 14:15:00,25.94,25.96,25.89,25.9,28600.0,14.877,14.8885,14.8483,14.8541,28600.0
2008-03-10 14:20:00,25.9,25.92,25.79,25.82,45800.0,14.8541,14.8655,14.791,14.8082,45800.0
2008-03-10 14:25:00,25.81,25.92,25.79,25.92,93800.0,14.8024,14.8655,14.791,14.8655,93800.0
2008-03-10 14:30:00,25.92,25.93,25.84,25.89,82200.0,14.8655,14.8713,14.8196,14.8483,82200.0
2008-03-10 14:35:00,25.89,25.92,25.86,25.89,77600.0,14.8483,14.8655,14.8311,14.8483,77600.0
2008-03-10 14:40:00,25.9,25.92,25.88,25.9,29400.0,14.8541,14.8655,14.8426,14.8541,29400.0
2008-03-10 14:45:00,25.9,25.91,25.86,25.88,35000.0,14.8541,14.8598,14.8311,14.8426,35000.0
2008-03-10 14:50:00,25.88,25.92,25.88,25.91,29600.0,14.8426,14.8655,14.8426,14.8598,29600.0
2008-03-10 14:55:00,25.91,25.91,25.83,25.84,35800.0,14.8598,14.8598,14.8139,14.8196,35800.0
2008-03-10 15:00:00,25.84,25.89,25.82,25.84,64200.0,14.8196,14.8483,14.8082,14.8196,64200.0
2008-03-10 15:05:00,25.85,25.86,25.82,25.86,45600.0,14.8254,14.8311,14.8082,14.8311,45600.0
2008-03-10 15:10:00,25.86,25.89,25.83,25.84,72400.0,14.8311,14.8483,14.8139,14.8196,72400.0
2008-03-10 15:15:00,25.84,25.92,25.82,25.91,38400.0,14.8196,14.8655,14.8082,14.8598,38400.0
2008-03-10 15:20:00,25.92,25.95,25.87,25.89,59200.0,14.8655,14.8827,14.8369,14.8483,59200.0
2008-03-10 15:25:00,25.86,25.9,25.82,25.86,70800.0,14.8311,14.8541,14.8082,14.8311,70800.0
2008-03-10 15:30:00,25.87,25.91,25.83,25.88,67400.0,14.8369,14.8598,14.8139,14.8426,67400.0
2008-03-10 15:35:00,25.86,25.88,25.84,25.86,37000.0,14.8311,14.8426,14.8196,14.8311,37000.0
2008-03-10 15:40:00,25.86,25.86,25.76,25.83,121800.0,14.8311,14.8311,14.7738,14.8139,121800.0
2008-03-10 15:45:00,25.83,25.83,25.77,25.82,111200.0,14.8139,14.8139,14.7795,14.8082,111200.0
2008-03-10 15:50:00,25.82,25.84,25.79,25.82,94000.0,14.8082,14.8196,14.791,14.8082,94000.0
2008-03-10 15:55:00,25.81,25.86,25.79,25.85,185600.0,14.8024,14.8311,14.791,14.8254,185600.0
2008-03-11 09:30:00,26.36,26.36,26.24,26.3,10400.0,15.1179,15.1179,15.0491,15.0835,10400.0
2008-03-11 09:35:00,26.28,26.54,26.28,26.38,79400.0,15.072,15.2211,15.072,15.1293,79400.0
2008-03-11 09:40:00,26.4,26.43,26.33,26.43,74600.0,15.1408,15.158,15.1007,15.158,74600.0
2008-03-11 09:45:00,26.43,26.45,26.4,26.41,104200.0,15.158,15.1695,15.1408,15.1465,104200.0
2008-03-11 09:50:00,26.42,26.47,26.41,26.43,63400.0,15.1523,15.181,15.1465,15.158,63400.0
2008-03-11 09:55:00,26.43,26.46,26.43,26.45,40800.0,15.158,15.1752,15.158,15.1695,40800.0
2008-03-11 10:00:00,26.43,26.45,26.37,26.37,43400.0,15.158,15.1695,15.1236,15.1236,43400.0
2008-03-11 10:05:00,26.36,26.45,26.36,26.43,34200.0,15.1179,15.1695,15.1179,15.158,34200.0
2008-03-11 10:10:00,26.43,26.46,26.4,26.4,69000.0,15.158,15.1752,15.1408,15.1408,69000.0
2008-03-11 10:15:00,26.4,26.43,26.39,26.39,40200.0,15.1408,15.158,15.1351,15.1351,40200.0
2008-03-11 10:20:00,26.39,26.39,26.24,26.24,65400.0,15.1351,15.1351,15.0491,15.0491,65400.0
2008-03-11 10:25:00,26.24,26.28,26.21,26.22,43800.0,15.0491,15.072,15.0318,15.0376,43800.0
2008-03-11 10:30:00,26.22,26.23,26.18,26.2,34800.0,15.0376,15.0433,15.0146,15.0261,34800.0
2008-03-11 10:35:00,26.2,26.26,26.2,26.21,42800.0,15.0261,15.0605,15.0261,15.0318,42800.0
2008-03-11 10:40:00,26.22,26.25,26.18,26.18,47400.0,15.0376,15.0548,15.0146,15.0146,47400.0
2008-03-11 10:45:00,26.18,26.22,26.16,26.16,51400.0,15.0146,15.0376,15.0032,15.0032,51400.0
2008-03-11 10:50:00,26.17,26.21,26.14,26.15,41200.0,15.0089,15.0318,14.9917,14.9974,41200.0
2008-03-11 10:55:00,26.16,26.23,26.15,26.21,20600.0,15.0032,15.0433,14.9974,15.0318,20600.0
2008-03-11 11:00:00,26.21,26.22,26.16,26.17,23200.0,15.0318,15.0376,15.0032,15.0089,23200.0
2008-03-11 11:05:00,26.18,26.22,26.12,26.18,50000.0,15.0146,15.0376,14.9802,15.0146,50000.0
2008-03-11 11:10:00,26.19,26.19,26.1,26.13,34600.0,15.0204,15.0204,14.9688,14.986,34600.0
2008-03-11 11:15:00,26.13,26.14,26.07,26.11,35600.0,14.986,14.9917,14.9516,14.9745,35600.0
2008-03-11 11:20:00,26.11,26.16,26.1,26.16,46800.0,14.9745,15.0032,14.9688,15.0032,46800.0
2008-03-11 11:25:00,26.16,26.16,26.13,26.16,45000.0,15.0032,15.0032,14.986,15.0032,45000.0
2008-03-11 11:30:00,26.16,26.16,26.1,26.16,65800.0,15.0032,15.0032,14.9688,15.0032,65800.0
2008-03-11 11:35:00,26.16,26.17,26.03,26.07,67000.0,15.0032,15.0089,14.9286,14.9516,67000.0
2008-03-11 11:40:00,26.07,26.1,26.05,26.1,30800.0,14.9516,14.9688,14.9401,14.9688,30800.0
2008-03-11 11:45:00,26.1,26.16,26.09,26.14,64400.0,14.9688,15.0032,14.963,14.9917,64400.0
2008-03-11 11:50:00,26.15,26.15,26.1,26.12,66800.0,14.9974,14.9974,14.9688,14.9802,66800.0
2008-03-11 11:55:00,26.13,26.13,26.07,26.08,27800.0,14.986,14.986,14.9516,14.9573,27800.0
2008-03-11 12:00:00,26.09,26.11,26.09,26.11,23800.0,14.963,14.9745,14.963,14.9745,23800.0
2008-03-11 12:05:00,26.11,26.15,26.08,26.15,45600.0,14.9745,14.9974,14.9573,14.9974,45600.0
2008-03-11 12:10:00,26.14,26.17,26.1,26.1,53000.0,14.9917,15.0089,14.9688,14.9688,53000.0
2008-03-11 12:15:00,26.1,26.16,26.08,26.14,22800.0,14.9688,15.0032,14.9573,14.9917,22800.0
2008-03-11 12:20:00,26.14,26.18,26.13,26.14,40600.0,14.9917,15.0146,14.986,14.9917,40600.0
2008-03-11 12:25:00,26.14,26.14,26.03,26.07,58200.0,14.9917,14.9917,14.9286,14.9516,58200.0
2008-03-11 12:30:00,26.08,26.09,26.03,26.04,46000.0,14.9573,14.963,14.9286,14.9343,46000.0
2008-03-11 12:35:00,26.04,26.07,26.0,26.04,32400.0,14.9343,14.9516,14.9114,14.9343,32400.0
2008-03-11 12:40:00,26.04,26.05,25.99,26.02,51800.0,14.9343,14.9401,14.9057,14.9229,51800.0
2008-03-11 12:45:00,26.02,26.03,25.99,26.0,47600.0,14.9229,14.9286,14.9057,14.9114,47600.0
2008-03-11 12:50:00,25.99,26.03,25.99,26.02,38800.0,14.9057,14.9286,14.9057,14.9229,38800.0
2008-03-11 12:55:00,26.02,26.11,26.01,26.08,165600.0,14.9229,14.9745,14.9171,14.9573,165600.0
2008-03-11 13:00:00,26.07,26.1,26.05,26.07,37800.0,14.9516,14.9688,14.9401,14.9516,37800.0
2008-03-11 13:05:00,26.08,26.1,26.06,26.09,31400.0,14.9573,14.9688,14.9458,14.963,31400.0
2008-03-11 13:10:00,26.09,26.12,26.08,26.1,43600.0,14.963,14.9802,14.9573,14.9688,43600.0
2008-03-11 13:15:00,26.09,26.13,26.09,26.13,34200.0,14.963,14.986,14.963,14.986,34200.0
2008-03-11 13:20:00,26.12,26.15,26.11,26.14,31400.0,14.9802,14.9974,14.9745,14.9917,31400.0
2008-03-11 13:25:00,26.14,26.17,26.13,26.15,47200.0,14.9917,15.0089,14.986,14.9974,47200.0
2008-03-11 13:30:00,26.15,26.15,26.11,26.15,33400.0,14.9974,14.9974,14.9745,14.9974,33400.0
2008-03-11 13:35:00,26.15,26.16,26.14,26.15,21000.0,14.9974,15.0032,14.9917,14.9974,21000.0
2008-03-11 13:40:00,26.15,26.16,26.13,26.15,26400.0,14.9974,15.0032,14.986,14.9974,26400.0
2008-03-11 13:45:00,26.15,26.15,26.11,26.12,32800.0,14.9974,14.9974,14.9745,14.9802,32800.0
2008-03-11 13:50:00,26.11,26.16,26.11,26.16,35400.0,14.9745,15.0032,14.9745,15.0032,35400.0
2008-03-11 13:55:00,26.15,26.2,26.14,26.18,35600.0,14.9974,15.0261,14.9917,15.0146,35600.0
2008-03-11 14:00:00,26.18,26.19,26.15,26.17,40200.0,15.0146,15.0204,14.9974,15.0089,40200.0
2008-03-11 14:05:00,26.17,26.21,26.15,26.2,76200.0,15.0089,15.0318,14.9974,15.0261,76200.0
2008-03-11 14:10:00,26.2,26.24,26.18,26.2,61400.0,15.0261,15.0491,15.0146,15.0261,61400.0
2008-03-11 14:15:00,26.19,26.29,26.19,26.28,47800.0,15.0204,15.0777,15.0204,15.072,47800.0
2008-03-11 14:20:00,26.28,26.29,26.23,26.25,54800.0,15.072,15.0777,15.0433,15.0548,54800.0
2008-03-11 14:25:00,26.27,26.27,26.25,26.26,15600.0,15.0663,15.0663,15.0548,15.0605,15600.0
2008-03-11 14:30:00,26.25,26.25,26.21,26.24,73800.0,15.0548,15.0548,15.0318,15.0491,73800.0
2008-03-11 14:35:00,26.24,26.27,26.24,26.26,58000.0,15.0491,15.0663,15.0491,15.0605,58000.0
2008-03-11 14:40:00,26.26,26.29,26.25,26.28,74800.0,15.0605,15.0777,15.0548,15.072,74800.0
2008-03-11 14:45:00,26.27,26.32,26.25,26.31,47400.0,15.0663,15.0949,15.0548,15.0892,47400.0
2008-03-11 14:50:00,26.31,26.42,26.3,26.41,85600.0,15.0892,15.1523,15.0835,15.1465,85600.0
2008-03-11 14:55:00,26.4,26.42,26.38,26.42,71600.0,15.1408,15.1523,15.1293,15.1523,71600.0
2008-03-11 15:00:00,26.42,26.43,26.32,26.34,96600.0,15.1523,15.158,15.0949,15.1064,96600.0
2008-03-11 15:05:00,26.35,26.37,26.32,26.36,71200.0,15.1121,15.1236,15.0949,15.1179,71200.0
2008-03-11 15:10:00,26.36,26.36,26.3,26.33,64400.0,15.1179,15.1179,15.0835,15.1007,64400.0
2008-03-11 15:15:00,26.34,26.37,26.33,26.36,77400.0,15.1064,15.1236,15.1007,15.1179,77400.0
2008-03-11 15:20:00,26.36,26.37,26.35,26.36,50400.0,15.1179,15.1236,15.1121,15.1179,50400.0
2008-03-11 15:25:00,26.36,26.39,26.36,26.38,51600.0,15.1179,15.1351,15.1179,15.1293,51600.0
2008-03-11 15:30:00,26.38,26.38,26.29,26.33,82200.0,15.1293,15.1293,15.0777,15.1007,82200.0
2008-03-11 15:35:00,26.33,26.36,26.32,26.34,78200.0,15.1007,15.1179,15.0949,15.1064,78200.0
2008-03-11 15:40:00,26.34,26.35,26.31,26.33,73200.0,15.1064,15.1121,15.0892,15.1007,73200.0
2008-03-11 15:45:00,26.33,26.36,26.32,26.34,34600.0,15.1007,15.1179,15.0949,15.1064,34600.0
2008-03-11 15:50:00,26.34,26.36,26.31,26.32,56000.0,15.1064,15.1179,15.0892,15.0949,56000.0
2008-03-11 15:55:00,26.32,26.38,26.29,26.38,98000.0,15.0949,15.1293,15.0777,15.1293,98000.0
2008-03-12 09:30:00,26.42,26.57,26.42,26.57,37000.0,15.1523,15.2383,15.1523,15.2383,37000.0
2008-03-12 09:35:00,26.55,26.55,26.42,26.44,22000.0,15.2268,15.2268,15.1523,15.1638,22000.0
2008-03-12 09:40:00,26.42,26.46,26.37,26.45,33000.0,15.1523,15.1752,15.1236,15.1695,33000.0
2008-03-12 09:45:00,26.45,26.47,26.4,26.42,62600.0,15.1695,15.181,15.1408,15.1523,62600.0
2008-03-12 09:50:00,26.41,26.49,26.36,26.45,85800.0,15.1465,15.1924,15.1179,15.1695,85800.0
2008-03-12 09:55:00,26.46,26.49,26.43,26.44,40600.0,15.1752,15.1924,15.158,15.1638,40600.0
2008-03-12 10:00:00,26.43,26.48,26.4,26.44,43200.0,15.158,15.1867,15.1408,15.1638,43200.0
2008-03-12 10:05:00,26.43,26.43,26.35,26.42,81200.0,15.158,15.158,15.1121,15.1523,81200.0
2008-03-12 10:10:00,26.42,26.46,26.37,26.45,87000.0,15.1523,15.1752,15.1236,15.1695,87000.0
2008-03-12 10:15:00,26.46,26.49,26.46,26.47,65000.0,15.1752,15.1924,15.1752,15.181,65000.0
2008-03-12 10:20:00,26.47,26.5,26.43,26.43,52800.0,15.181,15.1982,15.158,15.158,52800.0
2008-03-12 10:25:00,26.44,26.5,26.43,26.5,50800.0,15.1638,15.1982,15.158,15.1982,50800.0
2008-03-12 10:30:00,26.5,26.57,26.49,26.56,59400.0,15.1982,15.2383,15.1924,15.2326,59400.0
2008-03-12 10:35:00,26.56,26.57,26.55,26.56,54400.0,15.2326,15.2383,15.2268,15.2326,54400.0
2008-03-12 10:40:00,26.57,26.58,26.54,26.57,34600.0,15.2383,15.244,15.2211,15.2383,34600.0
2008-03-12 10:45:00,26.58,26.59,26.56,26.58,29400.0,15.244,15.2498,15.2326,15.244,29400.0
2008-03-12 10:50:00,26.59,26.59,26.54,26.55,28600.0,15.2498,15.2498,15.2211,15.2268,28600.0
2008-03-12 10:55:00,26.55,26.57,26.54,26.57,13800.0,15.2268,15.2383,15.2211,15.2383,13800.0
2008-03-12 11:00:00,26.57,26.58,26.55,26.56,39400.0,15.2383,15.244,15.2268,15.2326,39400.0
2008-03-12 11:05:00,26.56,26.58,26.55,26.56,17800.0,15.2326,15.244,15.2268,15.2326,17800.0
2008-03-12 11:10:00,26.57,26.57,26.5,26.5,37600.0,15.2383,15.2383,15.1982,15.1982,37600.0
2008-03-12 11:15:00,26.5,26.55,26.48,26.49,22600.0,15.1982,15.2268,15.1867,15.1924,22600.0
2008-03-12 11:20:00,26.5,26.51,26.47,26.47,35800.0,15.1982,15.2039,15.181,15.181,35800.0
2008-03-12 11:25:00,26.46,26.47,26.43,26.46,28000.0,15.1752,15.181,15.158,15.1752,28000.0
2008-03-12 11:30:00,26.46,26.47,26.43,26.44,36200.0,15.1752,15.181,15.158,15.1638,36200.0
2008-03-12 11:35:00,26.45,26.47,26.43,26.46,6800.0,15.1695,15.181,15.158,15.1752,6800.0
2008-03-12 11:40:00,26.46,26.48,26.45,26.47,19800.0,15.1752,15.1867,15.1695,15.181,19800.0
2008-03-12 11:45:00,26.47,26.47,26.42,26.43,24400.0,15.181,15.181,15.1523,15.158,24400.0
2008-03-12 11:50:00,26.43,26.45,26.39,26.41,33200.0,15.158,15.1695,15.1351,15.1465,33200.0
2008-03-12 11:55:00,26.41,26.41,26.38,26.4,18200.0,15.1465,15.1465,15.1293,15.1408,18200.0
2008-03-12 12:00:00,26.4,26.41,26.37,26.4,14800.0,15.1408,15.1465,15.1236,15.1408,14800.0
2008-03-12 12:05:00,26.41,26.43,26.38,26.39,17200.0,15.1465,15.158,15.1293,15.1351,17200.0
2008-03-12 12:10:00,26.4,26.42,26.39,26.42,24800.0,15.1408,15.1523,15.1351,15.1523,24800.0
2008-03-12 12:15:00,26.41,26.42,26.36,26.38,47400.0,15.1465,15.1523,15.1179,15.1293,47400.0
2008-03-12 12:20:00,26.38,26.4,26.36,26.38,25800.0,15.1293,15.1408,15.1179,15.1293,25800.0
2008-03-12 12:25:00,26.38,26.4,26.35,26.36,144000.0,15.1293,15.1408,15.1121,15.1179,144000.0
2008-03-12 12:30:00,26.36,26.4,26.34,26.38,73000.0,15.1179,15.1408,15.1064,15.1293,73000.0
2008-03-12 12:35:00,26.38,26.42,26.38,26.42,45400.0,15.1293,15.1523,15.1293,15.1523,45400.0
2008-03-12 12:40:00,26.41,26.45,26.35,26.35,56200.0,15.1465,15.1695,15.1121,15.1121,56200.0
2008-03-12 12:45:00,26.35,26.38,26.31,26.32,176200.0,15.1121,15.1293,15.0892,15.0949,176200.0
2008-03-12 12:50:00,26.32,26.38,26.29,26.36,43400.0,15.0949,15.1293,15.0777,15.1179,43400.0
2008-03-12 12:55:00,26.36,26.42,26.35,26.41,46000.0,15.1179,15.1523,15.1121,15.1465,46000.0
2008-03-12 13:00:00,26.41,26.43,26.4,26.41,28200.0,15.1465,15.158,15.1408,15.1465,28200.0
2008-03-12 13:05:00,26.4,26.43,26.4,26.43,28400.0,15.1408,15.158,15.1408,15.158,28400.0
2008-03-12 13:10:00,26.43,26.43,26.4,26.42,19800.0,15.158,15.158,15.1408,15.1523,19800.0
2008-03-12 13:15:00,26.41,26.42,26.39,26.4,20800.0,15.1465,15.1523,15.1351,15.1408,20800.0
2008-03-12 13:20:00,26.4,26.46,26.39,26.45,35200.0,15.1408,15.1752,15.1351,15.1695,35200.0
2008-03-12 13:25:00,26.45,26.46,26.43,26.45,18800.0,15.1695,15.1752,15.158,15.1695,18800.0
2008-03-12 13:30:00,26.45,26.45,26.42,26.42,20800.0,15.1695,15.1695,15.1523,15.1523,20800.0
2008-03-12 13:35:00,26.42,26.43,26.39,26.41,31000.0,15.1523,15.158,15.1351,15.1465,31000.0
2008-03-12 13:40:00,26.41,26.43,26.33,26.33,46200.0,15.1465,15.158,15.1007,15.1007,46200.0
2008-03-12 13:45:00,26.34,26.42,26.34,26.4,31000.0,15.1064,15.1523,15.1064,15.1408,31000.0
2008-03-12 13:50:00,26.39,26.41,26.36,26.37,22800.0,15.1351,15.1465,15.1179,15.1236,22800.0
2008-03-12 13:55:00,26.36,26.38,26.36,26.38,22400.0,15.1179,15.1293,15.1179,15.1293,22400.0
2008-03-12 14:00:00,26.37,26.41,26.36,26.39,35400.0,15.1236,15.1465,15.1179,15.1351,35400.0
2008-03-12 14:05:00,26.38,26.39,26.34,26.39,36800.0,15.1293,15.1351,15.1064,15.1351,36800.0
2008-03-12 14:10:00,26.39,26.39,26.35,26.36,15800.0,15.1351,15.1351,15.1121,15.1179,15800.0
2008-03-12 14:15:00,26.36,26.38,26.35,26.37,28400.0,15.1179,15.1293,15.1121,15.1236,28400.0
2008-03-12 14:20:00,26.37,26.38,26.33,26.35,28000.0,15.1236,15.1293,15.1007,15.1121,28000.0
2008-03-12 14:25:00,26.35,26.36,26.3,26.34,15200.0,15.1121,15.1179,15.0835,15.1064,15200.0
2008-03-12 14:30:00,26.34,26.38,26.31,26.36,24800.0,15.1064,15.1293,15.0892,15.1179,24800.0
2008-03-12 14:35:00,26.36,26.38,26.36,26.38,22600.0,15.1179,15.1293,15.1179,15.1293,22600.0
2008-03-12 14:40:00,26.38,26.46,26.38,26.42,32000.0,15.1293,15.1752,15.1293,15.1523,32000.0
2008-03-12 14:45:00,26.43,26.43,26.4,26.43,18800.0,15.158,15.158,15.1408,15.158,18800.0
2008-03-12 14:50:00,26.42,26.43,26.39,26.39,18600.0,15.1523,15.158,15.1351,15.1351,18600.0
2008-03-12 14:55:00,26.39,26.41,26.36,26.39,16800.0,15.1351,15.1465,15.1179,15.1351,16800.0
2008-03-12 15:00:00,26.39,26.39,26.31,26.35,30000.0,15.1351,15.1351,15.0892,15.1121,30000.0
2008-03-12 15:05:00,26.34,26.36,26.31,26.31,20000.0,15.1064,15.1179,15.0892,15.0892,20000.0
2008-03-12 15:10:00,26.3,26.34,26.29,26.29,22800.0,15.0835,15.1064,15.0777,15.0777,22800.0
2008-03-12 15:15:00,26.33,26.4,26.31,26.33,39400.0,15.1007,15.1408,15.0892,15.1007,39400.0
2008-03-12 15:20:00,26.34,26.36,26.31,26.34,77400.0,15.1064,15.1179,15.0892,15.1064,77400.0
2008-03-12 15:25:00,26.34,26.38,26.28,26.31,134200.0,15.1064,15.1293,15.072,15.0892,134200.0
2008-03-12 15:30:00,26.31,26.32,26.25,26.29,106200.0,15.0892,15.0949,15.0548,15.0777,106200.0
2008-03-12 15:35:00,26.29,26.32,26.25,26.28,167400.0,15.0777,15.0949,15.0548,15.072,167400.0
2008-03-12 15:40:00,26.28,26.32,26.26,26.31,172600.0,15.072,15.0949,15.0605,15.0892,172600.0
2008-03-12 15:45:00,26.31,26.36,26.31,26.35,151200.0,15.0892,15.1179,15.0892,15.1121,151200.0
2008-03-12 15:50:00,26.34,26.35,26.29,26.3,123000.0,15.1064,15.1121,15.0777,15.0835,123000.0
2008-03-12 15:55:00,26.3,26.34,26.3,26.34,303600.0,15.0835,15.1064,15.0835,15.1064,303600.0
2008-03-13 09:30:00,26.09,26.18,26.0,26.02,42000.0,14.963,15.0146,14.9114,14.9229,42000.0
2008-03-13 09:35:00,26.02,26.07,25.82,25.86,105800.0,14.9229,14.9516,14.8082,14.8311,105800.0
2008-03-13 09:40:00,25.86,25.88,25.79,25.82,80200.0,14.8311,14.8426,14.791,14.8082,80200.0
2008-03-13 09:45:00,25.82,25.85,25.73,25.73,276200.0,14.8082,14.8254,14.7566,14.7566,276200.0
2008-03-13 09:50:00,25.73,25.75,25.6,25.6,170600.0,14.7566,14.768,14.682,14.682,170600.0
2008-03-13 09:55:00,25.6,25.93,25.59,25.93,141200.0,14.682,14.8713,14.6763,14.8713,141200.0
2008-03-13 10:00:00,25.91,25.93,25.81,25.9,174800.0,14.8598,14.8713,14.8024,14.8541,174800.0
2008-03-13 10:05:00,25.89,25.98,25.87,25.98,130000.0,14.8483,14.8999,14.8369,14.8999,130000.0
2008-03-13 10:10:00,25.98,26.04,25.96,25.97,96200.0,14.8999,14.9343,14.8885,14.8942,96200.0
2008-03-13 10:15:00,25.97,26.0,25.93,25.96,191200.0,14.8942,14.9114,14.8713,14.8885,191200.0
2008-03-13 10:20:00,25.97,25.99,25.9,25.95,165000.0,14.8942,14.9057,14.8541,14.8827,165000.0
2008-03-13 10:25:00,25.95,25.95,25.86,25.9,73400.0,14.8827,14.8827,14.8311,14.8541,73400.0
2008-03-13 10:30:00,25.89,25.95,25.87,25.93,97800.0,14.8483,14.8827,14.8369,14.8713,97800.0
2008-03-13 10:35:00,25.93,25.97,25.89,25.94,120000.0,14.8713,14.8942,14.8483,14.877,120000.0
2008-03-13 10:40:00,25.95,26.0,25.93,25.94,47200.0,14.8827,14.9114,14.8713,14.877,47200.0
2008-03-13 10:45:00,25.94,25.99,25.91,25.98,180400.0,14.877,14.9057,14.8598,14.8999,180400.0
2008-03-13 10:50:00,25.97,26.03,25.95,25.99,32800.0,14.8942,14.9286,14.8827,14.9057,32800.0
2008-03-13 10:55:00,25.99,26.04,25.93,26.02,50800.0,14.9057,14.9343,14.8713,14.9229,50800.0
2008-03-13 11:00:00,26.03,26.04,25.98,26.01,47800.0,14.9286,14.9343,14.8999,14.9171,47800.0
2008-03-13 11:05:00,26.02,26.19,26.02,26.16,99000.0,14.9229,15.0204,14.9229,15.0032,99000.0
2008-03-13 11:10:00,26.16,26.27,26.14,26.18,85400.0,15.0032,15.0663,14.9917,15.0146,85400.0
2008-03-13 11:15:00,26.18,26.18,26.11,26.13,109200.0,15.0146,15.0146,14.9745,14.986,109200.0
2008-03-13 11:20:00,26.13,26.23,26.11,26.22,100800.0,14.986,15.0433,14.9745,15.0376,100800.0
2008-03-13 11:25:00,26.23,26.24,26.18,26.18,120400.0,15.0433,15.0491,15.0146,15.0146,120400.0
2008-03-13 11:30:00,26.18,26.25,26.1,26.1,125000.0,15.0146,15.0548,14.9688,14.9688,125000.0
2008-03-13 11:35:00,26.1,26.12,26.05,26.07,53800.0,14.9688,14.9802,14.9401,14.9516,53800.0
2008-03-13 11:40:00,26.07,26.09,26.02,26.07,64800.0,14.9516,14.963,14.9229,14.9516,64800.0
2008-03-13 11:45:00,26.08,26.1,26.0,26.02,45400.0,14.9573,14.9688,14.9114,14.9229,45400.0
2008-03-13 11:50:00,26.02,26.11,26.02,26.04,37000.0,14.9229,14.9745,14.9229,14.9343,37000.0
2008-03-13 11:55:00,26.04,26.04,26.0,26.02,32200.0,14.9343,14.9343,14.9114,14.9229,32200.0
2008-03-13 12:00:00,26.03,26.08,26.0,26.01,37600.0,14.9286,14.9573,14.9114,14.9171,37600.0
2008-03-13 12:05:00,26.0,26.09,26.0,26.07,42400.0,14.9114,14.963,14.9114,14.9516,42400.0
2008-03-13 12:10:00,26.08,26.13,26.06,26.08,54600.0,14.9573,14.986,14.9458,14.9573,54600.0
2008-03-13 12:15:00,26.08,26.08,26.01,26.03,58400.0,14.9573,14.9573,14.9171,14.9286,58400.0
2008-03-13 12:20:00,26.03,26.08,26.02,26.07,57400.0,14.9286,14.9573,14.9229,14.9516,57400.0
2008-03-13 12:25:00,26.06,26.11,26.06,26.11,33600.0,14.9458,14.9745,14.9458,14.9745,33600.0
2008-03-13 12:30:00,26.09,26.13,26.08,26.09,30400.0,14.963,14.986,14.9573,14.963,30400.0
2008-03-13 12:35:00,26.09,26.09,26.04,26.06,26600.0,14.963,14.963,14.9343,14.9458,26600.0
2008-03-13 12:40:00,26.07,26.1,26.03,26.03,44400.0,14.9516,14.9688,14.9286,14.9286,44400.0
2008-03-13 12:45:00,26.04,26.11,26.02,26.09,44800.0,14.9343,14.9745,14.9229,14.963,44800.0
2008-03-13 12:50:00,26.09,26.1,26.04,26.08,33000.0,14.963,14.9688,14.9343,14.9573,33000.0
2008-03-13 12:55:00,26.08,26.08,26.04,26.05,33400.0,14.9573,14.9573,14.9343,14.9401,33400.0
2008-03-13 13:00:00,26.06,26.1,26.05,26.08,22600.0,14.9458,14.9688,14.9401,14.9573,22600.0
2008-03-13 13:05:00,26.07,26.19,26.07,26.14,99400.0,14.9516,15.0204,14.9516,14.9917,99400.0
2008-03-13 13:10:00,26.14,26.22,26.14,26.15,72800.0,14.9917,15.0376,14.9917,14.9974,72800.0
2008-03-13 13:15:00,26.17,26.19,26.0,26.18,46600.0,15.0089,15.0204,14.9114,15.0146,46600.0
2008-03-13 13:20:00,26.18,26.2,26.15,26.16,47800.0,15.0146,15.0261,14.9974,15.0032,47800.0
2008-03-13 13:25:00,26.15,26.31,26.15,26.26,109800.0,14.9974,15.0892,14.9974,15.0605,109800.0
2008-03-13 13:30:00,26.25,26.32,26.25,26.31,68000.0,15.0548,15.0949,15.0548,15.0892,68000.0
2008-03-13 13:35:00,26.31,26.33,26.29,26.3,77200.0,15.0892,15.1007,15.0777,15.0835,77200.0
2008-03-13 13:40:00,26.3,26.32,26.26,26.3,76200.0,15.0835,15.0949,15.0605,15.0835,76200.0
2008-03-13 13:45:00,26.3,26.32,26.18,26.18,54800.0,15.0835,15.0949,15.0146,15.0146,54800.0
2008-03-13 13:50:00,26.2,26.33,26.2,26.32,42000.0,15.0261,15.1007,15.0261,15.0949,42000.0
2008-03-13 13:55:00,26.32,26.38,26.32,26.36,69800.0,15.0949,15.1293,15.0949,15.1179,69800.0
2008-03-13 14:00:00,26.36,26.4,26.34,26.39,66400.0,15.1179,15.1408,15.1064,15.1351,66400.0
2008-03-13 14:05:00,26.4,26.43,26.35,26.39,58800.0,15.1408,15.158,15.1121,15.1351,58800.0
2008-03-13 14:10:00,26.39,26.42,26.36,26.39,38600.0,15.1351,15.1523,15.1179,15.1351,38600.0
2008-03-13 14:15:00,26.38,26.47,26.35,26.37,68000.0,15.1293,15.181,15.1121,15.1236,68000.0
2008-03-13 14:20:00,26.38,26.43,26.36,26.42,53200.0,15.1293,15.158,15.1179,15.1523,53200.0
2008-03-13 14:25:00,26.41,26.45,26.4,26.45,56400.0,15.1465,15.1695,15.1408,15.1695,56400.0
2008-03-13 14:30:00,26.43,26.45,26.38,26.38,44000.0,15.158,15.1695,15.1293,15.1293,44000.0
2008-03-13 14:35:00,26.38,26.38,26.32,26.33,94800.0,15.1293,15.1293,15.0949,15.1007,94800.0
2008-03-13 14:40:00,26.33,26.36,26.27,26.27,79200.0,15.1007,15.1179,15.0663,15.0663,79200.0
2008-03-13 14:45:00,26.26,26.29,26.24,26.26,66600.0,15.0605,15.0777,15.0491,15.0605,66600.0
2008-03-13 14:50:00,26.25,26.29,26.23,26.24,51800.0,15.0548,15.0777,15.0433,15.0491,51800.0
2008-03-13 14:55:00,26.25,26.32,26.24,26.31,32800.0,15.0548,15.0949,15.0491,15.0892,32800.0
2008-03-13 15:00:00,26.34,26.36,26.27,26.32,75400.0,15.1064,15.1179,15.0663,15.0949,75400.0
2008-03-13 15:05:00,26.32,26.41,26.31,26.39,55800.0,15.0949,15.1465,15.0892,15.1351,55800.0
2008-03-13 15:10:00,26.39,26.4,26.32,26.36,46400.0,15.1351,15.1408,15.0949,15.1179,46400.0
2008-03-13 15:15:00,26.36,26.36,26.29,26.32,52400.0,15.1179,15.1179,15.0777,15.0949,52400.0
2008-03-13 15:20:00,26.31,26.35,26.29,26.35,45200.0,15.0892,15.1121,15.0777,15.1121,45200.0
2008-03-13 15:25:00,26.32,26.41,26.32,26.36,67800.0,15.0949,15.1465,15.0949,15.1179,67800.0
2008-03-13 15:30:00,26.36,26.42,26.34,26.34,57000.0,15.1179,15.1523,15.1064,15.1064,57000.0
2008-03-13 15:35:00,26.34,26.41,26.33,26.38,73000.0,15.1064,15.1465,15.1007,15.1293,73000.0
2008-03-13 15:40:00,26.39,26.44,26.33,26.39,97400.0,15.1351,15.1638,15.1007,15.1351,97400.0
2008-03-13 15:45:00,26.39,26.42,26.34,26.37,122400.0,15.1351,15.1523,15.1064,15.1236,122400.0
2008-03-13 15:50:00,26.37,26.38,26.35,26.35,147400.0,15.1236,15.1293,15.1121,15.1121,147400.0
2008-03-13 15:55:00,26.35,26.36,26.31,26.35,149600.0,15.1121,15.1179,15.0892,15.1121,149600.0
2008-03-14 09:30:00,26.6,26.6,26.37,26.56,45800.0,15.2555,15.2555,15.1236,15.2326,45800.0
2008-03-14 09:35:00,26.59,26.59,26.42,26.53,39000.0,15.2498,15.2498,15.1523,15.2154,39000.0
2008-03-14 09:40:00,26.52,26.66,26.43,26.49,61600.0,15.2096,15.2899,15.158,15.1924,61600.0
2008-03-14 09:45:00,26.5,26.5,26.2,26.29,66800.0,15.1982,15.1982,15.0261,15.0777,66800.0
2008-03-14 09:50:00,26.27,26.35,26.24,26.3,52600.0,15.0663,15.1121,15.0491,15.0835,52600.0
2008-03-14 09:55:00,26.32,26.33,26.07,26.12,93000.0,15.0949,15.1007,14.9516,14.9802,93000.0
2008-03-14 10:00:00,26.11,26.11,25.86,26.06,80400.0,14.9745,14.9745,14.8311,14.9458,80400.0
2008-03-14 10:05:00,26.09,26.17,26.0,26.12,119000.0,14.963,15.0089,14.9114,14.9802,119000.0
2008-03-14 10:10:00,26.11,26.16,25.98,26.16,117200.0,14.9745,15.0032,14.8999,15.0032,117200.0
2008-03-14 10:15:00,26.15,26.21,26.07,26.1,93800.0,14.9974,15.0318,14.9516,14.9688,93800.0
2008-03-14 10:20:00,26.11,26.15,26.02,26.11,106800.0,14.9745,14.9974,14.9229,14.9745,106800.0
2008-03-14 10:25:00,26.11,26.18,26.03,26.16,130200.0,14.9745,15.0146,14.9286,15.0032,130200.0
2008-03-14 10:30:00,26.16,26.27,26.1,26.13,88200.0,15.0032,15.0663,14.9688,14.986,88200.0
2008-03-14 10:35:00,26.15,26.18,26.12,26.17,59800.0,14.9974,15.0146,14.9802,15.0089,59800.0
2008-03-14 10:40:00,26.18,26.23,26.05,26.21,94000.0,15.0146,15.0433,14.9401,15.0318,94000.0
2008-03-14 10:45:00,26.21,26.29,26.16,26.17,54000.0,15.0318,15.0777,15.0032,15.0089,54000.0
2008-03-14 10:50:00,26.17,26.29,26.17,26.25,46600.0,15.0089,15.0777,15.0089,15.0548,46600.0
2008-03-14 10:55:00,26.23,26.29,26.14,26.25,58400.0,15.0433,15.0777,14.9917,15.0548,58400.0
2008-03-14 11:00:00,26.24,26.29,26.22,26.25,67200.0,15.0491,15.0777,15.0376,15.0548,67200.0
2008-03-14 11:05:00,26.24,26.34,26.24,26.29,76800.0,15.0491,15.1064,15.0491,15.0777,76800.0
2008-03-14 11:10:00,26.27,26.32,26.2,26.2,56200.0,15.0663,15.0949,15.0261,15.0261,56200.0
2008-03-14 11:15:00,26.2,26.2,26.09,26.16,38000.0,15.0261,15.0261,14.963,15.0032,38000.0
2008-03-14 11:20:00,26.15,26.18,26.11,26.14,28800.0,14.9974,15.0146,14.9745,14.9917,28800.0
2008-03-14 11:25:00,26.13,26.25,26.11,26.2,59200.0,14.986,15.0548,14.9745,15.0261,59200.0
2008-03-14 11:30:00,26.18,26.33,26.18,26.31,76000.0,15.0146,15.1007,15.0146,15.0892,76000.0
2008-03-14 11:35:00,26.3,26.36,26.28,26.3,60000.0,15.0835,15.1179,15.072,15.0835,60000.0
2008-03-14 11:40:00,26.3,26.32,26.25,26.3,38400.0,15.0835,15.0949,15.0548,15.0835,38400.0
2008-03-14 11:45:00,26.3,26.48,26.27,26.27,87600.0,15.0835,15.1867,15.0663,15.0663,87600.0
2008-03-14 11:50:00,26.26,26.31,26.25,26.29,43200.0,15.0605,15.0892,15.0548,15.0777,43200.0
2008-03-14 11:55:00,26.31,26.32,26.23,26.27,35400.0,15.0892,15.0949,15.0433,15.0663,35400.0
2008-03-14 12:00:00,26.28,26.32,26.27,26.31,26400.0,15.072,15.0949,15.0663,15.0892,26400.0
2008-03-14 12:05:00,26.3,26.36,26.27,26.34,75600.0,15.0835,15.1179,15.0663,15.1064,75600.0
2008-03-14 12:10:00,26.33,26.46,26.33,26.45,168800.0,15.1007,15.1752,15.1007,15.1695,168800.0
2008-03-14 12:15:00,26.46,26.53,26.42,26.53,203000.0,15.1752,15.2154,15.1523,15.2154,203000.0
2008-03-14 12:20:00,26.54,26.57,26.38,26.42,142600.0,15.2211,15.2383,15.1293,15.1523,142600.0
2008-03-14 12:25:00,26.42,26.46,26.38,26.4,34400.0,15.1523,15.1752,15.1293,15.1408,34400.0
2008-03-14 12:30:00,26.4,26.46,26.37,26.4,59200.0,15.1408,15.1752,15.1236,15.1408,59200.0
2008-03-14 12:35:00,26.4,26.44,26.38,26.42,34400.0,15.1408,15.1638,15.1293,15.1523,34400.0
2008-03-14 12:40:00,26.4,26.44,26.34,26.36,41400.0,15.1408,15.1638,15.1064,15.1179,41400.0
2008-03-14 12:45:00,26.36,26.44,26.33,26.44,24800.0,15.1179,15.1638,15.1007,15.1638,24800.0
2008-03-14 12:50:00,26.45,26.54,26.39,26.43,43000.0,15.1695,15.2211,15.1351,15.158,43000.0
2008-03-14 12:55:00,26.43,26.46,26.36,26.45,24000.0,15.158,15.1752,15.1179,15.1695,24000.0
2008-03-14 13:00:00,26.45,26.45,26.33,26.38,31800.0,15.1695,15.1695,15.1007,15.1293,31800.0
2008-03-14 13:05:00,26.36,26.42,26.32,26.4,42600.0,15.1179,15.1523,15.0949,15.1408,42600.0
2008-03-14 13:10:00,26.41,26.41,26.32,26.33,18200.0,15.1465,15.1465,15.0949,15.1007,18200.0
2008-03-14 13:15:00,26.31,26.43,26.3,26.35,39000.0,15.0892,15.158,15.0835,15.1121,39000.0
2008-03-14 13:20:00,26.35,26.37,26.3,26.33,31000.0,15.1121,15.1236,15.0835,15.1007,31000.0
2008-03-14 13:25:00,26.32,26.41,26.31,26.34,47800.0,15.0949,15.1465,15.0892,15.1064,47800.0
2008-03-14 13:30:00,26.33,26.35,26.29,26.3,29800.0,15.1007,15.1121,15.0777,15.0835,29800.0
2008-03-14 13:35:00,26.3,26.41,26.28,26.38,73000.0,15.0835,15.1465,15.072,15.1293,73000.0
2008-03-14 13:40:00,26.38,26.38,26.28,26.33,46000.0,15.1293,15.1293,15.072,15.1007,46000.0
2008-03-14 13:45:00,26.33,26.38,26.31,26.31,23200.0,15.1007,15.1293,15.0892,15.0892,23200.0
2008-03-14 13:50:00,26.32,26.32,26.25,26.27,37400.0,15.0949,15.0949,15.0548,15.0663,37400.0
2008-03-14 13:55:00,26.26,26.3,26.22,26.23,32400.0,15.0605,15.0835,15.0376,15.0433,32400.0
2008-03-14 14:00:00,26.23,26.3,26.22,26.25,133000.0,15.0433,15.0835,15.0376,15.0548,133000.0
2008-03-14 14:05:00,26.25,26.35,26.24,26.35,198200.0,15.0548,15.1121,15.0491,15.1121,198200.0
2008-03-14 14:10:00,26.35,26.36,26.23,26.24,177800.0,15.1121,15.1179,15.0433,15.0491,177800.0
2008-03-14 14:15:00,26.24,26.28,26.2,26.22,35200.0,15.0491,15.072,15.0261,15.0376,35200.0
2008-03-14 14:20:00,26.23,26.24,26.18,26.19,46800.0,15.0433,15.0491,15.0146,15.0204,46800.0
2008-03-14 14:25:00,26.19,26.2,26.11,26.14,52000.0,15.0204,15.0261,14.9745,14.9917,52000.0
2008-03-14 14:30:00,26.14,26.14,26.06,26.11,88800.0,14.9917,14.9917,14.9458,14.9745,88800.0
2008-03-14 14:35:00,26.11,26.11,26.01,26.05,133600.0,14.9745,14.9745,14.9171,14.9401,133600.0
2008-03-14 14:40:00,26.06,26.27,26.02,26.18,806200.0,14.9458,15.0663,14.9229,15.0146,806200.0
2008-03-14 14:45:00,26.18,26.18,26.07,26.1,91600.0,15.0146,15.0146,14.9516,14.9688,91600.0
2008-03-14 14:50:00,26.1,26.17,26.08,26.16,54400.0,14.9688,15.0089,14.9573,15.0032,54400.0
2008-03-14 14:55:00,26.18,26.24,26.14,26.21,42400.0,15.0146,15.0491,14.9917,15.0318,42400.0
2008-03-14 15:00:00,26.2,26.25,26.17,26.19,82800.0,15.0261,15.0548,15.0089,15.0204,82800.0
2008-03-14 15:05:00,26.2,26.21,26.17,26.2,59400.0,15.0261,15.0318,15.0089,15.0261,59400.0
2008-03-14 15:10:00,26.2,26.28,26.16,26.22,107800.0,15.0261,15.072,15.0032,15.0376,107800.0
2008-03-14 15:15:00,26.23,26.42,26.23,26.32,66800.0,15.0433,15.1523,15.0433,15.0949,66800.0
2008-03-14 15:20:00,26.32,26.47,26.31,26.46,118000.0,15.0949,15.181,15.0892,15.1752,118000.0
2008-03-14 15:25:00,26.45,26.53,26.41,26.42,81000.0,15.1695,15.2154,15.1465,15.1523,81000.0
2008-03-14 15:30:00,26.43,26.46,26.35,26.43,73400.0,15.158,15.1752,15.1121,15.158,73400.0
2008-03-14 15:35:00,26.43,26.54,26.41,26.49,70600.0,15.158,15.2211,15.1465,15.1924,70600.0
2008-03-14 15:40:00,26.48,26.49,26.39,26.39,75200.0,15.1867,15.1924,15.1351,15.1351,75200.0
2008-03-14 15:45:00,26.39,26.5,26.36,26.48,109000.0,15.1351,15.1982,15.1179,15.1867,109000.0
2008-03-14 15:50:00,26.48,26.49,26.4,26.45,109600.0,15.1867,15.1924,15.1408,15.1695,109600.0
2008-03-14 15:55:00,26.44,26.48,26.4,26.4,128800.0,15.1638,15.1867,15.1408,15.1408,128800.0
2008-03-17 09:30:00,25.82,26.0,25.63,25.63,149800.0,14.8082,14.9114,14.6992,14.6992,149800.0
2008-03-17 09:35:00,25.63,25.86,25.46,25.7,388200.0,14.6992,14.8311,14.6017,14.7394,388200.0
2008-03-17 09:40:00,25.7,25.74,25.59,25.59,154800.0,14.7394,14.7623,14.6763,14.6763,154800.0
2008-03-17 09:45:00,25.56,25.65,25.5,25.52,82000.0,14.6591,14.7107,14.6247,14.6361,82000.0
2008-03-17 09:50:00,25.52,25.65,25.52,25.63,131400.0,14.6361,14.7107,14.6361,14.6992,131400.0
2008-03-17 09:55:00,25.61,25.63,25.5,25.52,87600.0,14.6877,14.6992,14.6247,14.6361,87600.0
2008-03-17 10:00:00,25.52,25.6,25.4,25.49,137000.0,14.6361,14.682,14.5673,14.6189,137000.0
2008-03-17 10:05:00,25.48,25.52,25.48,25.49,75400.0,14.6132,14.6361,14.6132,14.6189,75400.0
2008-03-17 10:10:00,25.49,25.57,25.48,25.55,132200.0,14.6189,14.6648,14.6132,14.6533,132200.0
2008-03-17 10:15:00,25.56,25.61,25.54,25.61,178800.0,14.6591,14.6877,14.6476,14.6877,178800.0
2008-03-17 10:20:00,25.61,25.61,25.48,25.52,170400.0,14.6877,14.6877,14.6132,14.6361,170400.0
2008-03-17 10:25:00,25.52,25.54,25.43,25.43,84600.0,14.6361,14.6476,14.5845,14.5845,84600.0
2008-03-17 10:30:00,25.43,25.51,25.43,25.5,68800.0,14.5845,14.6304,14.5845,14.6247,68800.0
2008-03-17 10:35:00,25.5,25.51,25.46,25.46,63200.0,14.6247,14.6304,14.6017,14.6017,63200.0
2008-03-17 10:40:00,25.46,25.52,25.43,25.5,69800.0,14.6017,14.6361,14.5845,14.6247,69800.0
2008-03-17 10:45:00,25.5,25.59,25.47,25.57,72400.0,14.6247,14.6763,14.6074,14.6648,72400.0
2008-03-17 10:50:00,25.57,25.61,25.57,25.57,60200.0,14.6648,14.6877,14.6648,14.6648,60200.0
2008-03-17 10:55:00,25.58,25.6,25.54,25.57,46000.0,14.6705,14.682,14.6476,14.6648,46000.0
2008-03-17 11:00:00,25.58,25.58,25.5,25.5,66800.0,14.6705,14.6705,14.6247,14.6247,66800.0
2008-03-17 11:05:00,25.5,25.58,25.49,25.54,73800.0,14.6247,14.6705,14.6189,14.6476,73800.0
2008-03-17 11:10:00,25.54,25.59,25.52,25.55,67600.0,14.6476,14.6763,14.6361,14.6533,67600.0
2008-03-17 11:15:00,25.53,25.54,25.48,25.53,45400.0,14.6419,14.6476,14.6132,14.6419,45400.0
2008-03-17 11:20:00,25.53,25.56,25.5,25.52,38800.0,14.6419,14.6591,14.6247,14.6361,38800.0
2008-03-17 11:25:00,25.5,25.56,25.49,25.55,37400.0,14.6247,14.6591,14.6189,14.6533,37400.0
2008-03-17 11:30:00,25.56,25.57,25.53,25.57,70000.0,14.6591,14.6648,14.6419,14.6648,70000.0
2008-03-17 11:35:00,25.57,25.59,25.52,25.54,98400.0,14.6648,14.6763,14.6361,14.6476,98400.0
2008-03-17 11:40:00,25.54,25.56,25.53,25.56,39400.0,14.6476,14.6591,14.6419,14.6591,39400.0
2008-03-17 11:45:00,25.56,25.59,25.56,25.59,52800.0,14.6591,14.6763,14.6591,14.6763,52800.0
2008-03-17 11:50:00,25.59,25.61,25.53,25.53,59400.0,14.6763,14.6877,14.6419,14.6419,59400.0
2008-03-17 11:55:00,25.53,25.53,25.48,25.5,52200.0,14.6419,14.6419,14.6132,14.6247,52200.0
2008-03-17 12:00:00,25.5,25.52,25.45,25.52,56000.0,14.6247,14.6361,14.596,14.6361,56000.0
2008-03-17 12:05:00,25.52,25.53,25.47,25.5,62400.0,14.6361,14.6419,14.6074,14.6247,62400.0
2008-03-17 12:10:00,25.5,25.55,25.49,25.54,56000.0,14.6247,14.6533,14.6189,14.6476,56000.0
2008-03-17 12:15:00,25.54,25.55,25.52,25.55,31800.0,14.6476,14.6533,14.6361,14.6533,31800.0
2008-03-17 12:20:00,25.55,25.55,25.45,25.46,69800.0,14.6533,14.6533,14.596,14.6017,69800.0
2008-03-17 12:25:00,25.46,25.47,25.38,25.43,70400.0,14.6017,14.6074,14.5558,14.5845,70400.0
2008-03-17 12:30:00,25.44,25.48,25.39,25.43,48400.0,14.5902,14.6132,14.5616,14.5845,48400.0
2008-03-17 12:35:00,25.43,25.52,25.43,25.52,69800.0,14.5845,14.6361,14.5845,14.6361,69800.0
2008-03-17 12:40:00,25.5,25.52,25.48,25.49,43400.0,14.6247,14.6361,14.6132,14.6189,43400.0
2008-03-17 12:45:00,25.49,25.53,25.49,25.5,44000.0,14.6189,14.6419,14.6189,14.6247,44000.0
2008-03-17 12:50:00,25.5,25.53,25.49,25.52,32600.0,14.6247,14.6419,14.6189,14.6361,32600.0
2008-03-17 12:55:00,25.52,25.53,25.43,25.49,72000.0,14.6361,14.6419,14.5845,14.6189,72000.0
2008-03-17 13:00:00,25.5,25.51,25.45,25.47,48800.0,14.6247,14.6304,14.596,14.6074,48800.0
2008-03-17 13:05:00,25.47,25.47,25.42,25.42,83200.0,14.6074,14.6074,14.5788,14.5788,83200.0
2008-03-17 13:10:00,25.43,25.43,25.33,25.35,107200.0,14.5845,14.5845,14.5272,14.5386,107200.0
2008-03-17 13:15:00,25.35,25.36,25.31,25.35,143000.0,14.5386,14.5444,14.5157,14.5386,143000.0
2008-03-17 13:20:00,25.35,25.36,25.29,25.36,67400.0,14.5386,14.5444,14.5042,14.5444,67400.0
2008-03-17 13:25:00,25.35,25.38,25.29,25.34,49800.0,14.5386,14.5558,14.5042,14.5329,49800.0
2008-03-17 13:30:00,25.33,25.33,25.25,25.27,100200.0,14.5272,14.5272,14.4813,14.4927,100200.0
2008-03-17 13:35:00,25.27,25.28,25.21,25.21,58600.0,14.4927,14.4985,14.4583,14.4583,58600.0
2008-03-17 13:40:00,25.22,25.24,25.18,25.21,65200.0,14.4641,14.4755,14.4411,14.4583,65200.0
2008-03-17 13:45:00,25.21,25.47,25.2,25.21,141600.0,14.4583,14.6074,14.4526,14.4583,141600.0
2008-03-17 13:50:00,25.21,25.25,25.19,25.25,151000.0,14.4583,14.4813,14.4469,14.4813,151000.0
2008-03-17 13:55:00,25.25,25.27,25.22,25.25,40000.0,14.4813,14.4927,14.4641,14.4813,40000.0
2008-03-17 14:00:00,25.26,25.38,25.23,25.36,59800.0,14.487,14.5558,14.4698,14.5444,59800.0
2008-03-17 14:05:00,25.36,25.45,25.31,25.44,49200.0,14.5444,14.596,14.5157,14.5902,49200.0
2008-03-17 14:10:00,25.44,25.46,25.41,25.41,42200.0,14.5902,14.6017,14.573,14.573,42200.0
2008-03-17 14:15:00,25.4,25.44,25.38,25.4,43800.0,14.5673,14.5902,14.5558,14.5673,43800.0
2008-03-17 14:20:00,25.4,25.45,25.39,25.4,50000.0,14.5673,14.596,14.5616,14.5673,50000.0
2008-03-17 14:25:00,25.4,25.44,25.38,25.43,38200.0,14.5673,14.5902,14.5558,14.5845,38200.0
2008-03-17 14:30:00,25.42,25.45,25.38,25.4,49800.0,14.5788,14.596,14.5558,14.5673,49800.0
2008-03-17 14:35:00,25.41,25.47,25.4,25.47,55000.0,14.573,14.6074,14.5673,14.6074,55000.0
2008-03-17 14:40:00,25.47,25.55,25.46,25.5,102200.0,14.6074,14.6533,14.6017,14.6247,102200.0
2008-03-17 14:45:00,25.5,25.53,25.44,25.47,81800.0,14.6247,14.6419,14.5902,14.6074,81800.0
2008-03-17 14:50:00,25.48,25.53,25.46,25.49,70000.0,14.6132,14.6419,14.6017,14.6189,70000.0
2008-03-17 14:55:00,25.48,25.54,25.47,25.47,70400.0,14.6132,14.6476,14.6074,14.6074,70400.0
2008-03-17 15:00:00,25.47,25.57,25.45,25.53,121200.0,14.6074,14.6648,14.596,14.6419,121200.0
2008-03-17 15:05:00,25.54,25.58,25.47,25.5,98800.0,14.6476,14.6705,14.6074,14.6247,98800.0
2008-03-17 15:10:00,25.5,25.54,25.48,25.5,62000.0,14.6247,14.6476,14.6132,14.6247,62000.0
2008-03-17 15:15:00,25.5,25.53,25.46,25.5,59000.0,14.6247,14.6419,14.6017,14.6247,59000.0
2008-03-17 15:20:00,25.52,25.58,25.47,25.54,96800.0,14.6361,14.6705,14.6074,14.6476,96800.0
2008-03-17 15:25:00,25.53,25.59,25.49,25.5,131800.0,14.6419,14.6763,14.6189,14.6247,131800.0
2008-03-17 15:30:00,25.5,25.61,25.49,25.58,182600.0,14.6247,14.6877,14.6189,14.6705,182600.0
2008-03-17 15:35:00,25.59,25.71,25.55,25.65,192400.0,14.6763,14.7451,14.6533,14.7107,192400.0
2008-03-17 15:40:00,25.65,25.73,25.62,25.62,118400.0,14.7107,14.7566,14.6935,14.6935,118400.0
2008-03-17 15:45:00,25.62,25.63,25.53,25.59,265200.0,14.6935,14.6992,14.6419,14.6763,265200.0
2008-03-17 15:50:00,25.59,25.65,25.56,25.63,161800.0,14.6763,14.7107,14.6591,14.6992,161800.0
2008-03-17 15:55:00,25.63,25.67,25.51,25.52,250000.0,14.6992,14.7221,14.6304,14.6361,250000.0
2008-03-18 09:30:00,25.86,25.86,25.43,25.43,74800.0,14.9237,14.9237,14.6755,14.6755,74800.0
2008-03-18 09:35:00,25.43,25.53,25.43,25.49,70800.0,14.6755,14.7332,14.6755,14.7102,70800.0
2008-03-18 09:40:00,25.49,25.58,25.46,25.5,80600.0,14.7102,14.7621,14.6928,14.7159,80600.0
2008-03-18 09:45:00,25.53,25.55,25.46,25.48,78600.0,14.7332,14.7448,14.6928,14.7044,78600.0
2008-03-18 09:50:00,25.46,25.55,25.46,25.55,69200.0,14.6928,14.7448,14.6928,14.7448,69200.0
2008-03-18 09:55:00,25.55,25.64,25.55,25.63,23400.0,14.7448,14.7967,14.7448,14.791,23400.0
2008-03-18 10:00:00,25.63,25.64,25.54,25.54,51600.0,14.791,14.7967,14.739,14.739,51600.0
2008-03-18 10:05:00,25.54,25.57,25.53,25.54,52400.0,14.739,14.7563,14.7332,14.739,52400.0
2008-03-18 10:10:00,25.55,25.55,25.5,25.52,44800.0,14.7448,14.7448,14.7159,14.7275,44800.0
2008-03-18 10:15:00,25.53,25.55,25.52,25.52,48400.0,14.7332,14.7448,14.7275,14.7275,48400.0
2008-03-18 10:20:00,25.52,25.55,25.52,25.53,40800.0,14.7275,14.7448,14.7275,14.7332,40800.0
2008-03-18 10:25:00,25.53,25.58,25.53,25.55,45200.0,14.7332,14.7621,14.7332,14.7448,45200.0
2008-03-18 10:30:00,25.55,25.58,25.53,25.53,43400.0,14.7448,14.7621,14.7332,14.7332,43400.0
2008-03-18 10:35:00,25.54,25.56,25.5,25.5,125400.0,14.739,14.7506,14.7159,14.7159,125400.0
2008-03-18 10:40:00,25.5,25.5,25.43,25.43,38000.0,14.7159,14.7159,14.6755,14.6755,38000.0
2008-03-18 10:45:00,25.44,25.48,25.4,25.41,68800.0,14.6813,14.7044,14.6582,14.664,68800.0
2008-03-18 10:50:00,25.4,25.41,25.34,25.4,76600.0,14.6582,14.664,14.6236,14.6582,76600.0
2008-03-18 10:55:00,25.41,25.47,25.39,25.39,30000.0,14.664,14.6986,14.6524,14.6524,30000.0
2008-03-18 11:00:00,25.4,25.45,25.37,25.4,43200.0,14.6582,14.6871,14.6409,14.6582,43200.0
2008-03-18 11:05:00,25.4,25.41,25.35,25.37,34200.0,14.6582,14.664,14.6294,14.6409,34200.0
2008-03-18 11:10:00,25.37,25.43,25.36,25.42,58400.0,14.6409,14.6755,14.6351,14.6698,58400.0
2008-03-18 11:15:00,25.4,25.43,25.39,25.4,34800.0,14.6582,14.6755,14.6524,14.6582,34800.0
2008-03-18 11:20:00,25.41,25.42,25.39,25.4,43600.0,14.664,14.6698,14.6524,14.6582,43600.0
2008-03-18 11:25:00,25.41,25.44,25.39,25.44,36200.0,14.664,14.6813,14.6524,14.6813,36200.0
2008-03-18 11:30:00,25.45,25.46,25.43,25.43,31600.0,14.6871,14.6928,14.6755,14.6755,31600.0
2008-03-18 11:35:00,25.43,25.44,25.41,25.44,16200.0,14.6755,14.6813,14.664,14.6813,16200.0
2008-03-18 11:40:00,25.45,25.46,25.42,25.43,13800.0,14.6871,14.6928,14.6698,14.6755,13800.0
2008-03-18 11:45:00,25.43,25.48,25.42,25.45,32000.0,14.6755,14.7044,14.6698,14.6871,32000.0
2008-03-18 11:50:00,25.45,25.47,25.43,25.46,24400.0,14.6871,14.6986,14.6755,14.6928,24400.0
2008-03-18 11:55:00,25.46,25.48,25.45,25.46,19000.0,14.6928,14.7044,14.6871,14.6928,19000.0
2008-03-18 12:00:00,25.46,25.49,25.46,25.46,14400.0,14.6928,14.7102,14.6928,14.6928,14400.0
2008-03-18 12:05:00,25.47,25.48,25.44,25.44,24000.0,14.6986,14.7044,14.6813,14.6813,24000.0
2008-03-18 12:10:00,25.43,25.44,25.41,25.42,33000.0,14.6755,14.6813,14.664,14.6698,33000.0
2008-03-18 12:15:00,25.43,25.5,25.42,25.5,64400.0,14.6755,14.7159,14.6698,14.7159,64400.0
2008-03-18 12:20:00,25.5,25.5,25.47,25.48,21600.0,14.7159,14.7159,14.6986,14.7044,21600.0
2008-03-18 12:25:00,25.49,25.5,25.47,25.5,12200.0,14.7102,14.7159,14.6986,14.7159,12200.0
2008-03-18 12:30:00,25.5,25.53,25.49,25.52,40000.0,14.7159,14.7332,14.7102,14.7275,40000.0
2008-03-18 12:35:00,25.53,25.55,25.51,25.55,49600.0,14.7332,14.7448,14.7217,14.7448,49600.0
2008-03-18 12:40:00,25.55,25.56,25.52,25.54,12800.0,14.7448,14.7506,14.7275,14.739,12800.0
2008-03-18 12:45:00,25.54,25.55,25.52,25.54,28800.0,14.739,14.7448,14.7275,14.739,28800.0
2008-03-18 12:50:00,25.54,25.57,25.54,25.55,24800.0,14.739,14.7563,14.739,14.7448,24800.0
2008-03-18 12:55:00,25.54,25.56,25.54,25.54,19200.0,14.739,14.7506,14.739,14.739,19200.0
2008-03-18 13:00:00,25.55,25.55,25.5,25.54,22800.0,14.7448,14.7448,14.7159,14.739,22800.0
2008-03-18 13:05:00,25.53,25.54,25.5,25.52,29000.0,14.7332,14.739,14.7159,14.7275,29000.0
2008-03-18 13:10:00,25.51,25.53,25.5,25.52,57200.0,14.7217,14.7332,14.7159,14.7275,57200.0
2008-03-18 13:15:00,25.51,25.52,25.5,25.52,22200.0,14.7217,14.7275,14.7159,14.7275,22200.0
2008-03-18 13:20:00,25.52,25.57,25.51,25.52,47400.0,14.7275,14.7563,14.7217,14.7275,47400.0
2008-03-18 13:25:00,25.53,25.55,25.52,25.53,44400.0,14.7332,14.7448,14.7275,14.7332,44400.0
2008-03-18 13:30:00,25.53,25.54,25.5,25.53,60000.0,14.7332,14.739,14.7159,14.7332,60000.0
2008-03-18 13:35:00,25.53,25.57,25.5,25.57,62400.0,14.7332,14.7563,14.7159,14.7563,62400.0
2008-03-18 13:40:00,25.57,25.57,25.54,25.56,63000.0,14.7563,14.7563,14.739,14.7506,63000.0
2008-03-18 13:45:00,25.57,25.59,25.56,25.58,30000.0,14.7563,14.7679,14.7506,14.7621,30000.0
2008-03-18 13:50:00,25.59,25.6,25.55,25.57,49600.0,14.7679,14.7736,14.7448,14.7563,49600.0
2008-03-18 13:55:00,25.57,25.6,25.52,25.52,33400.0,14.7563,14.7736,14.7275,14.7275,33400.0
2008-03-18 14:00:00,25.52,25.6,25.52,25.58,51800.0,14.7275,14.7736,14.7275,14.7621,51800.0
2008-03-18 14:05:00,25.58,25.61,25.55,25.59,80400.0,14.7621,14.7794,14.7448,14.7679,80400.0
2008-03-18 14:10:00,25.6,25.61,25.4,25.42,81400.0,14.7736,14.7794,14.6582,14.6698,81400.0
2008-03-18 14:15:00,25.39,25.5,25.27,25.46,116200.0,14.6524,14.7159,14.5832,14.6928,116200.0
2008-03-18 14:20:00,25.5,25.5,25.38,25.49,123400.0,14.7159,14.7159,14.6467,14.7102,123400.0
2008-03-18 14:25:00,25.49,25.5,25.35,25.47,95000.0,14.7102,14.7159,14.6294,14.6986,95000.0
2008-03-18 14:30:00,25.47,25.48,25.27,25.29,123800.0,14.6986,14.7044,14.5832,14.5947,123800.0
2008-03-18 14:35:00,25.28,25.39,25.28,25.31,192000.0,14.589,14.6524,14.589,14.6063,192000.0
2008-03-18 14:40:00,25.32,25.41,25.29,25.41,99800.0,14.6121,14.664,14.5947,14.664,99800.0
2008-03-18 14:45:00,25.39,25.52,25.38,25.49,93000.0,14.6524,14.7275,14.6467,14.7102,93000.0
2008-03-18 14:50:00,25.49,25.52,25.46,25.5,300600.0,14.7102,14.7275,14.6928,14.7159,300600.0
2008-03-18 14:55:00,25.5,25.61,25.47,25.58,306200.0,14.7159,14.7794,14.6986,14.7621,306200.0
2008-03-18 15:00:00,25.58,25.64,25.5,25.63,61800.0,14.7621,14.7967,14.7159,14.791,61800.0
2008-03-18 15:05:00,25.61,25.63,25.5,25.59,152800.0,14.7794,14.791,14.7159,14.7679,152800.0
2008-03-18 15:10:00,25.59,25.6,25.5,25.53,73400.0,14.7679,14.7736,14.7159,14.7332,73400.0
2008-03-18 15:15:00,25.53,25.54,25.5,25.53,94600.0,14.7332,14.739,14.7159,14.7332,94600.0
2008-03-18 15:20:00,25.53,25.58,25.52,25.56,123400.0,14.7332,14.7621,14.7275,14.7506,123400.0
2008-03-18 15:25:00,25.57,25.58,25.48,25.5,72000.0,14.7563,14.7621,14.7044,14.7159,72000.0
2008-03-18 15:30:00,25.5,25.6,25.48,25.57,148400.0,14.7159,14.7736,14.7044,14.7563,148400.0
2008-03-18 15:35:00,25.57,25.62,25.5,25.61,76800.0,14.7563,14.7852,14.7159,14.7794,76800.0
2008-03-18 15:40:00,25.61,25.68,25.6,25.63,87800.0,14.7794,14.8198,14.7736,14.791,87800.0
2008-03-18 15:45:00,25.62,25.64,25.55,25.55,90200.0,14.7852,14.7967,14.7448,14.7448,90200.0
2008-03-18 15:50:00,25.55,25.58,25.52,25.52,172200.0,14.7448,14.7621,14.7275,14.7275,172200.0
2008-03-18 15:55:00,25.53,25.64,25.52,25.61,235400.0,14.7332,14.7967,14.7275,14.7794,235400.0
2008-03-19 09:30:00,25.67,25.72,25.57,25.67,116200.0,14.814,14.8429,14.7563,14.814,116200.0
2008-03-19 09:35:00,25.65,25.76,25.62,25.71,144200.0,14.8025,14.866,14.7852,14.8371,144200.0
2008-03-19 09:40:00,25.7,25.81,25.68,25.78,68800.0,14.8313,14.8948,14.8198,14.8775,68800.0
2008-03-19 09:45:00,25.78,25.86,25.77,25.81,40200.0,14.8775,14.9237,14.8717,14.8948,40200.0
2008-03-19 09:50:00,25.82,25.9,25.81,25.86,51600.0,14.9006,14.9468,14.8948,14.9237,51600.0
2008-03-19 09:55:00,25.86,25.87,25.83,25.84,70400.0,14.9237,14.9295,14.9064,14.9121,70400.0
2008-03-19 10:00:00,25.84,25.88,25.84,25.88,109200.0,14.9121,14.9352,14.9121,14.9352,109200.0
2008-03-19 10:05:00,25.86,25.88,25.83,25.85,61800.0,14.9237,14.9352,14.9064,14.9179,61800.0
2008-03-19 10:10:00,25.86,25.88,25.83,25.86,69800.0,14.9237,14.9352,14.9064,14.9237,69800.0
2008-03-19 10:15:00,25.86,25.88,25.83,25.86,145400.0,14.9237,14.9352,14.9064,14.9237,145400.0
2008-03-19 10:20:00,25.86,25.88,25.84,25.86,292400.0,14.9237,14.9352,14.9121,14.9237,292400.0
2008-03-19 10:25:00,25.86,25.88,25.85,25.86,54600.0,14.9237,14.9352,14.9179,14.9237,54600.0
2008-03-19 10:30:00,25.86,25.88,25.85,25.86,61600.0,14.9237,14.9352,14.9179,14.9237,61600.0
2008-03-19 10:35:00,25.86,25.88,25.85,25.85,86800.0,14.9237,14.9352,14.9179,14.9179,86800.0
2008-03-19 10:40:00,25.85,25.85,25.82,25.84,81000.0,14.9179,14.9179,14.9006,14.9121,81000.0
2008-03-19 10:45:00,25.83,25.83,25.78,25.79,46400.0,14.9064,14.9064,14.8775,14.8833,46400.0
2008-03-19 10:50:00,25.79,25.82,25.73,25.74,78000.0,14.8833,14.9006,14.8487,14.8544,78000.0
2008-03-19 10:55:00,25.74,25.75,25.68,25.68,86400.0,14.8544,14.8602,14.8198,14.8198,86400.0
2008-03-19 11:00:00,25.69,25.71,25.68,25.7,61000.0,14.8256,14.8371,14.8198,14.8313,61000.0
2008-03-19 11:05:00,25.7,25.75,25.68,25.74,45000.0,14.8313,14.8602,14.8198,14.8544,45000.0
2008-03-19 11:10:00,25.74,25.77,25.7,25.74,45800.0,14.8544,14.8717,14.8313,14.8544,45800.0
2008-03-19 11:15:00,25.74,25.75,25.72,25.73,31400.0,14.8544,14.8602,14.8429,14.8487,31400.0
2008-03-19 11:20:00,25.73,25.75,25.7,25.7,53600.0,14.8487,14.8602,14.8313,14.8313,53600.0
2008-03-19 11:25:00,25.7,25.71,25.67,25.71,119000.0,14.8313,14.8371,14.814,14.8371,119000.0
2008-03-19 11:30:00,25.71,25.72,25.68,25.72,50600.0,14.8371,14.8429,14.8198,14.8429,50600.0
2008-03-19 11:35:00,25.72,25.74,25.7,25.73,82800.0,14.8429,14.8544,14.8313,14.8487,82800.0
2008-03-19 11:40:00,25.73,25.75,25.7,25.7,96200.0,14.8487,14.8602,14.8313,14.8313,96200.0
2008-03-19 11:45:00,25.71,25.72,25.7,25.71,41400.0,14.8371,14.8429,14.8313,14.8371,41400.0
2008-03-19 11:50:00,25.72,25.74,25.71,25.74,41200.0,14.8429,14.8544,14.8371,14.8544,41200.0
2008-03-19 11:55:00,25.73,25.75,25.72,25.72,40000.0,14.8487,14.8602,14.8429,14.8429,40000.0
2008-03-19 12:00:00,25.72,25.74,25.64,25.67,52600.0,14.8429,14.8544,14.7967,14.814,52600.0
2008-03-19 12:05:00,25.67,25.7,25.67,25.69,23200.0,14.814,14.8313,14.814,14.8256,23200.0
2008-03-19 12:10:00,25.69,25.72,25.68,25.68,18000.0,14.8256,14.8429,14.8198,14.8198,18000.0
2008-03-19 12:15:00,25.68,25.7,25.64,25.69,57800.0,14.8198,14.8313,14.7967,14.8256,57800.0
2008-03-19 12:20:00,25.68,25.7,25.65,25.66,34800.0,14.8198,14.8313,14.8025,14.8083,34800.0
2008-03-19 12:25:00,25.65,25.66,25.58,25.59,84600.0,14.8025,14.8083,14.7621,14.7679,84600.0
2008-03-19 12:30:00,25.59,25.6,25.57,25.57,71200.0,14.7679,14.7736,14.7563,14.7563,71200.0
2008-03-19 12:35:00,25.58,25.59,25.54,25.57,60000.0,14.7621,14.7679,14.739,14.7563,60000.0
2008-03-19 12:40:00,25.56,25.56,25.48,25.49,83800.0,14.7506,14.7506,14.7044,14.7102,83800.0
2008-03-19 12:45:00,25.49,25.54,25.49,25.54,37200.0,14.7102,14.739,14.7102,14.739,37200.0
2008-03-19 12:50:00,25.54,25.56,25.5,25.53,47600.0,14.739,14.7506,14.7159,14.7332,47600.0
2008-03-19 12:55:00,25.54,25.55,25.51,25.54,39200.0,14.739,14.7448,14.7217,14.739,39200.0
2008-03-19 13:00:00,25.53,25.57,25.49,25.5,47000.0,14.7332,14.7563,14.7102,14.7159,47000.0
2008-03-19 13:05:00,25.52,25.58,25.51,25.57,58000.0,14.7275,14.7621,14.7217,14.7563,58000.0
2008-03-19 13:10:00,25.56,25.56,25.5,25.52,33200.0,14.7506,14.7506,14.7159,14.7275,33200.0
2008-03-19 13:15:00,25.51,25.54,25.5,25.52,28200.0,14.7217,14.739,14.7159,14.7275,28200.0
2008-03-19 13:20:00,25.53,25.56,25.5,25.5,83600.0,14.7332,14.7506,14.7159,14.7159,83600.0
2008-03-19 13:25:00,25.5,25.5,25.43,25.43,44200.0,14.7159,14.7159,14.6755,14.6755,44200.0
2008-03-19 13:30:00,25.44,25.48,25.41,25.44,35000.0,14.6813,14.7044,14.664,14.6813,35000.0
2008-03-19 13:35:00,25.43,25.45,25.4,25.42,40800.0,14.6755,14.6871,14.6582,14.6698,40800.0
2008-03-19 13:40:00,25.42,25.44,25.4,25.41,52200.0,14.6698,14.6813,14.6582,14.664,52200.0
2008-03-19 13:45:00,25.41,25.41,25.36,25.36,71000.0,14.664,14.664,14.6351,14.6351,71000.0
2008-03-19 13:50:00,25.36,25.36,25.22,25.23,219200.0,14.6351,14.6351,14.5543,14.5601,219200.0
2008-03-19 13:55:00,25.24,25.31,25.23,25.27,61600.0,14.5659,14.6063,14.5601,14.5832,61600.0
2008-03-19 14:00:00,25.25,25.29,25.25,25.27,85000.0,14.5717,14.5947,14.5717,14.5832,85000.0
2008-03-19 14:05:00,25.27,25.31,25.23,25.29,93600.0,14.5832,14.6063,14.5601,14.5947,93600.0
2008-03-19 14:10:00,25.28,25.33,25.27,25.33,70200.0,14.589,14.6178,14.5832,14.6178,70200.0
2008-03-19 14:15:00,25.33,25.36,25.29,25.34,120600.0,14.6178,14.6351,14.5947,14.6236,120600.0
2008-03-19 14:20:00,25.35,25.38,25.33,25.35,64000.0,14.6294,14.6467,14.6178,14.6294,64000.0
2008-03-19 14:25:00,25.35,25.38,25.32,25.36,54200.0,14.6294,14.6467,14.6121,14.6351,54200.0
2008-03-19 14:30:00,25.36,25.39,25.33,25.34,58200.0,14.6351,14.6524,14.6178,14.6236,58200.0
2008-03-19 14:35:00,25.34,25.36,25.24,25.25,45800.0,14.6236,14.6351,14.5659,14.5717,45800.0
2008-03-19 14:40:00,25.25,25.32,25.23,25.29,32000.0,14.5717,14.6121,14.5601,14.5947,32000.0
2008-03-19 14:45:00,25.29,25.32,25.25,25.25,169400.0,14.5947,14.6121,14.5717,14.5717,169400.0
2008-03-19 14:50:00,25.27,25.36,25.27,25.36,72800.0,14.5832,14.6351,14.5832,14.6351,72800.0
2008-03-19 14:55:00,25.36,25.39,25.33,25.38,49400.0,14.6351,14.6524,14.6178,14.6467,49400.0
2008-03-19 15:00:00,25.39,25.43,25.36,25.39,53800.0,14.6524,14.6755,14.6351,14.6524,53800.0
2008-03-19 15:05:00,25.39,25.46,25.39,25.44,78200.0,14.6524,14.6928,14.6524,14.6813,78200.0
2008-03-19 15:10:00,25.44,25.45,25.41,25.41,85400.0,14.6813,14.6871,14.664,14.664,85400.0
2008-03-19 15:15:00,25.41,25.41,25.35,25.37,42800.0,14.664,14.664,14.6294,14.6409,42800.0
2008-03-19 15:20:00,25.37,25.4,25.28,25.28,60800.0,14.6409,14.6582,14.589,14.589,60800.0
2008-03-19 15:25:00,25.28,25.31,25.24,25.25,91200.0,14.589,14.6063,14.5659,14.5717,91200.0
2008-03-19 15:30:00,25.26,25.29,25.22,25.23,65200.0,14.5774,14.5947,14.5543,14.5601,65200.0
2008-03-19 15:35:00,25.23,25.24,25.16,25.16,74600.0,14.5601,14.5659,14.5197,14.5197,74600.0
2008-03-19 15:40:00,25.16,25.2,25.14,25.16,93000.0,14.5197,14.5428,14.5082,14.5197,93000.0
2008-03-19 15:45:00,25.16,25.16,25.1,25.11,103200.0,14.5197,14.5197,14.4851,14.4909,103200.0
2008-03-19 15:50:00,25.11,25.14,25.07,25.09,126200.0,14.4909,14.5082,14.4678,14.4793,126200.0
2008-03-19 15:55:00,25.09,25.14,25.06,25.07,146000.0,14.4793,14.5082,14.462,14.4678,146000.0
2008-03-20 09:30:00,25.09,25.27,24.68,24.68,654600.0,14.4793,14.5832,14.2427,14.2427,654600.0
2008-03-20 09:35:00,24.68,24.99,24.68,24.76,159400.0,14.2427,14.4216,14.2427,14.2889,159400.0
2008-03-20 09:40:00,24.79,24.93,24.29,24.39,293800.0,14.3062,14.387,14.0176,14.0754,293800.0
2008-03-20 09:45:00,24.39,24.53,24.38,24.52,65200.0,14.0754,14.1561,14.0696,14.1504,65200.0
2008-03-20 09:50:00,24.52,24.56,24.47,24.53,39600.0,14.1504,14.1735,14.1215,14.1561,39600.0
2008-03-20 09:55:00,24.54,24.67,24.52,24.6,71600.0,14.1619,14.2369,14.1504,14.1965,71600.0
2008-03-20 10:00:00,24.61,24.68,24.54,24.65,82000.0,14.2023,14.2427,14.1619,14.2254,82000.0
2008-03-20 10:05:00,24.65,24.7,24.61,24.68,96000.0,14.2254,14.2543,14.2023,14.2427,96000.0
2008-03-20 10:10:00,24.68,24.84,24.68,24.83,51000.0,14.2427,14.335,14.2427,14.3293,51000.0
2008-03-20 10:15:00,24.83,24.86,24.64,24.79,128000.0,14.3293,14.3466,14.2196,14.3062,128000.0
2008-03-20 10:20:00,24.79,24.79,24.7,24.71,200800.0,14.3062,14.3062,14.2543,14.26,200800.0
2008-03-20 10:25:00,24.71,24.78,24.69,24.77,95600.0,14.26,14.3004,14.2485,14.2946,95600.0
2008-03-20 10:30:00,24.77,24.84,24.75,24.83,105000.0,14.2946,14.335,14.2831,14.3293,105000.0
2008-03-20 10:35:00,24.82,24.83,24.72,24.73,45200.0,14.3235,14.3293,14.2658,14.2716,45200.0
2008-03-20 10:40:00,24.72,24.81,24.71,24.8,58800.0,14.2658,14.3177,14.26,14.312,58800.0
2008-03-20 10:45:00,24.8,24.83,24.79,24.8,40600.0,14.312,14.3293,14.3062,14.312,40600.0
2008-03-20 10:50:00,24.81,24.82,24.73,24.75,83600.0,14.3177,14.3235,14.2716,14.2831,83600.0
2008-03-20 10:55:00,24.75,24.82,24.72,24.81,113200.0,14.2831,14.3235,14.2658,14.3177,113200.0
2008-03-20 11:00:00,24.81,24.88,24.78,24.88,40600.0,14.3177,14.3581,14.3004,14.3581,40600.0
2008-03-20 11:05:00,24.86,24.9,24.84,24.88,70200.0,14.3466,14.3697,14.335,14.3581,70200.0
2008-03-20 11:10:00,24.87,24.89,24.78,24.85,96200.0,14.3524,14.3639,14.3004,14.3408,96200.0
2008-03-20 11:15:00,24.85,24.88,24.84,24.86,28800.0,14.3408,14.3581,14.335,14.3466,28800.0
2008-03-20 11:20:00,24.86,24.89,24.8,24.89,66600.0,14.3466,14.3639,14.312,14.3639,66600.0
2008-03-20 11:25:00,24.89,24.9,24.89,24.9,20600.0,14.3639,14.3697,14.3639,14.3697,20600.0
2008-03-20 11:30:00,24.9,24.9,24.83,24.84,25200.0,14.3697,14.3697,14.3293,14.335,25200.0
2008-03-20 11:35:00,24.84,24.85,24.8,24.81,41200.0,14.335,14.3408,14.312,14.3177,41200.0
2008-03-20 11:40:00,24.8,24.8,24.77,24.8,16600.0,14.312,14.312,14.2946,14.312,16600.0
2008-03-20 11:45:00,24.8,24.81,24.76,24.79,17200.0,14.312,14.3177,14.2889,14.3062,17200.0
2008-03-20 11:50:00,24.8,24.82,24.8,24.8,22200.0,14.312,14.3235,14.312,14.312,22200.0
2008-03-20 11:55:00,24.8,24.81,24.74,24.74,38000.0,14.312,14.3177,14.2773,14.2773,38000.0
2008-03-20 12:00:00,24.75,24.8,24.73,24.73,37600.0,14.2831,14.312,14.2716,14.2716,37600.0
2008-03-20 12:05:00,24.73,24.75,24.68,24.72,56800.0,14.2716,14.2831,14.2427,14.2658,56800.0
2008-03-20 12:10:00,24.72,24.75,24.69,24.7,42800.0,14.2658,14.2831,14.2485,14.2543,42800.0
2008-03-20 12:15:00,24.7,24.73,24.69,24.73,30800.0,14.2543,14.2716,14.2485,14.2716,30800.0
2008-03-20 12:20:00,24.73,24.73,24.69,24.7,27600.0,14.2716,14.2716,14.2485,14.2543,27600.0
2008-03-20 12:25:00,24.68,24.7,24.65,24.65,33400.0,14.2427,14.2543,14.2254,14.2254,33400.0
2008-03-20 12:30:00,24.65,24.65,24.63,24.64,35600.0,14.2254,14.2254,14.2139,14.2196,35600.0
2008-03-20 12:35:00,24.64,24.64,24.61,24.63,43400.0,14.2196,14.2196,14.2023,14.2139,43400.0
2008-03-20 12:40:00,24.62,24.65,24.62,24.65,20000.0,14.2081,14.2254,14.2081,14.2254,20000.0
2008-03-20 12:45:00,24.65,24.66,24.63,24.65,13600.0,14.2254,14.2312,14.2139,14.2254,13600.0
2008-03-20 12:50:00,24.66,24.68,24.61,24.63,93400.0,14.2312,14.2427,14.2023,14.2139,93400.0
2008-03-20 12:55:00,24.63,24.66,24.62,24.64,30400.0,14.2139,14.2312,14.2081,14.2196,30400.0
2008-03-20 13:00:00,24.64,24.68,24.64,24.68,21000.0,14.2196,14.2427,14.2196,14.2427,21000.0
2008-03-20 13:05:00,24.68,24.69,24.67,24.67,32200.0,14.2427,14.2485,14.2369,14.2369,32200.0
2008-03-20 13:10:00,24.67,24.67,24.64,24.65,26200.0,14.2369,14.2369,14.2196,14.2254,26200.0
2008-03-20 13:15:00,24.65,24.68,24.62,24.67,30800.0,14.2254,14.2427,14.2081,14.2369,30800.0
2008-03-20 13:20:00,24.67,24.68,24.66,24.68,25800.0,14.2369,14.2427,14.2312,14.2427,25800.0
2008-03-20 13:25:00,24.68,24.7,24.68,24.68,31400.0,14.2427,14.2543,14.2427,14.2427,31400.0
2008-03-20 13:30:00,24.68,24.71,24.64,24.71,42000.0,14.2427,14.26,14.2196,14.26,42000.0
2008-03-20 13:35:00,24.71,24.75,24.71,24.74,30000.0,14.26,14.2831,14.26,14.2773,30000.0
2008-03-20 13:40:00,24.74,24.77,24.73,24.77,17400.0,14.2773,14.2946,14.2716,14.2946,17400.0
2008-03-20 13:45:00,24.78,24.79,24.74,24.75,29000.0,14.3004,14.3062,14.2773,14.2831,29000.0
2008-03-20 13:50:00,24.75,24.75,24.73,24.73,29600.0,14.2831,14.2831,14.2716,14.2716,29600.0
2008-03-20 13:55:00,24.74,24.77,24.71,24.75,39200.0,14.2773,14.2946,14.26,14.2831,39200.0
2008-03-20 14:00:00,24.75,24.75,24.75,24.75,75600.0,14.2831,14.2831,14.2831,14.2831,75600.0
2008-03-20 14:05:00,24.75,24.75,24.74,24.75,43200.0,14.2831,14.2831,14.2773,14.2831,43200.0
2008-03-20 14:10:00,24.75,24.75,24.69,24.73,102400.0,14.2831,14.2831,14.2485,14.2716,102400.0
2008-03-20 14:15:00,24.73,24.73,24.67,24.68,124000.0,14.2716,14.2716,14.2369,14.2427,124000.0
2008-03-20 14:20:00,24.68,24.7,24.67,24.68,53000.0,14.2427,14.2543,14.2369,14.2427,53000.0
2008-03-20 14:25:00,24.68,24.7,24.65,24.68,141600.0,14.2427,14.2543,14.2254,14.2427,141600.0
2008-03-20 14:30:00,24.7,24.73,24.68,24.73,32000.0,14.2543,14.2716,14.2427,14.2716,32000.0
2008-03-20 14:35:00,24.73,24.76,24.72,24.74,69000.0,14.2716,14.2889,14.2658,14.2773,69000.0
2008-03-20 14:40:00,24.75,24.76,24.73,24.76,40200.0,14.2831,14.2889,14.2716,14.2889,40200.0
2008-03-20 14:45:00,24.76,24.8,24.75,24.79,45200.0,14.2889,14.312,14.2831,14.3062,45200.0
2008-03-20 14:50:00,24.79,24.81,24.77,24.8,52800.0,14.3062,14.3177,14.2946,14.312,52800.0
2008-03-20 14:55:00,24.8,24.83,24.78,24.8,60200.0,14.312,14.3293,14.3004,14.312,60200.0
2008-03-20 15:00:00,24.8,24.83,24.79,24.81,54600.0,14.312,14.3293,14.3062,14.3177,54600.0
2008-03-20 15:05:00,24.81,24.82,24.77,24.78,85800.0,14.3177,14.3235,14.2946,14.3004,85800.0
2008-03-20 15:10:00,24.78,24.85,24.77,24.84,68000.0,14.3004,14.3408,14.2946,14.335,68000.0
2008-03-20 15:15:00,24.84,24.88,24.83,24.88,31000.0,14.335,14.3581,14.3293,14.3581,31000.0
2008-03-20 15:20:00,24.88,24.88,24.72,24.76,389000.0,14.3581,14.3581,14.2658,14.2889,389000.0
2008-03-20 15:25:00,24.76,24.76,24.73,24.75,61000.0,14.2889,14.2889,14.2716,14.2831,61000.0
2008-03-20 15:30:00,24.75,24.77,24.71,24.74,97800.0,14.2831,14.2946,14.26,14.2773,97800.0
2008-03-20 15:35:00,24.73,24.75,24.63,24.65,171200.0,14.2716,14.2831,14.2139,14.2254,171200.0
2008-03-20 15:40:00,24.65,24.68,24.62,24.68,183800.0,14.2254,14.2427,14.2081,14.2427,183800.0
2008-03-20 15:45:00,24.67,24.72,24.64,24.65,147600.0,14.2369,14.2658,14.2196,14.2254,147600.0
2008-03-20 15:50:00,24.65,24.68,24.58,24.67,761000.0,14.2254,14.2427,14.185,14.2369,761000.0
2008-03-20 15:55:00,24.67,25.06,24.66,24.73,277400.0,14.2369,14.462,14.2312,14.2716,277400.0
2008-03-24 09:30:00,24.82,25.0,24.76,24.93,43000.0,14.3235,14.4274,14.2889,14.387,43000.0
2008-03-24 09:35:00,24.93,25.0,24.93,25.0,35600.0,14.387,14.4274,14.387,14.4274,35600.0
2008-03-24 09:40:00,25.01,25.06,24.92,24.92,57400.0,14.4332,14.462,14.3812,14.3812,57400.0
2008-03-24 09:45:00,24.93,24.95,24.9,24.93,47800.0,14.387,14.3985,14.3697,14.387,47800.0
2008-03-24 09:50:00,24.92,25.01,24.92,24.99,43600.0,14.3812,14.4332,14.3812,14.4216,43600.0
2008-03-24 09:55:00,24.99,25.0,24.93,24.95,44000.0,14.4216,14.4274,14.387,14.3985,44000.0
2008-03-24 10:00:00,24.97,25.0,24.9,24.9,64000.0,14.4101,14.4274,14.3697,14.3697,64000.0
2008-03-24 10:05:00,24.9,24.9,24.82,24.88,43400.0,14.3697,14.3697,14.3235,14.3581,43400.0
2008-03-24 10:10:00,24.88,24.93,24.88,24.92,60000.0,14.3581,14.387,14.3581,14.3812,60000.0
2008-03-24 10:15:00,24.92,24.93,24.88,24.89,49000.0,14.3812,14.387,14.3581,14.3639,49000.0
2008-03-24 10:20:00,24.89,24.93,24.88,24.93,66200.0,14.3639,14.387,14.3581,14.387,66200.0
2008-03-24 10:25:00,24.93,24.93,24.9,24.91,41000.0,14.387,14.387,14.3697,14.3754,41000.0
2008-03-24 10:30:00,24.91,24.92,24.91,24.91,42200.0,14.3754,14.3812,14.3754,14.3754,42200.0
2008-03-24 10:35:00,24.91,24.92,24.9,24.91,57200.0,14.3754,14.3812,14.3697,14.3754,57200.0
2008-03-24 10:40:00,24.91,24.93,24.91,24.93,35200.0,14.3754,14.387,14.3754,14.387,35200.0
2008-03-24 10:45:00,24.93,24.95,24.9,24.92,71800.0,14.387,14.3985,14.3697,14.3812,71800.0
2008-03-24 10:50:00,24.92,24.96,24.92,24.95,48400.0,14.3812,14.4043,14.3812,14.3985,48400.0
2008-03-24 10:55:00,24.96,24.97,24.95,24.96,44400.0,14.4043,14.4101,14.3985,14.4043,44400.0
2008-03-24 11:00:00,24.96,24.98,24.93,24.93,29000.0,14.4043,14.4158,14.387,14.387,29000.0
2008-03-24 11:05:00,24.93,24.96,24.91,24.96,40000.0,14.387,14.4043,14.3754,14.4043,40000.0
2008-03-24 11:10:00,24.96,24.99,24.96,24.97,39400.0,14.4043,14.4216,14.4043,14.4101,39400.0
2008-03-24 11:15:00,24.98,24.99,24.93,24.93,19000.0,14.4158,14.4216,14.387,14.387,19000.0
2008-03-24 11:20:00,24.93,24.97,24.92,24.95,47400.0,14.387,14.4101,14.3812,14.3985,47400.0
2008-03-24 11:25:00,24.96,24.99,24.96,24.98,14200.0,14.4043,14.4216,14.4043,14.4158,14200.0
2008-03-24 11:30:00,24.98,24.98,24.93,24.93,45200.0,14.4158,14.4158,14.387,14.387,45200.0
2008-03-24 11:35:00,24.93,24.95,24.91,24.93,31400.0,14.387,14.3985,14.3754,14.387,31400.0
2008-03-24 11:40:00,24.93,24.98,24.93,24.96,33200.0,14.387,14.4158,14.387,14.4043,33200.0
2008-03-24 11:45:00,24.96,24.99,24.96,24.98,33600.0,14.4043,14.4216,14.4043,14.4158,33600.0
2008-03-24 11:50:00,24.98,24.98,24.97,24.97,31800.0,14.4158,14.4158,14.4101,14.4101,31800.0
2008-03-24 11:55:00,24.97,25.0,24.97,25.0,72200.0,14.4101,14.4274,14.4101,14.4274,72200.0
2008-03-24 12:00:00,25.0,25.03,24.99,25.02,40800.0,14.4274,14.4447,14.4216,14.4389,40800.0
2008-03-24 12:05:00,25.02,25.04,25.0,25.04,39800.0,14.4389,14.4505,14.4274,14.4505,39800.0
2008-03-24 12:10:00,25.04,25.06,25.03,25.06,40600.0,14.4505,14.462,14.4447,14.462,40600.0
2008-03-24 12:15:00,25.06,25.08,25.05,25.06,167200.0,14.462,14.4735,14.4562,14.462,167200.0
2008-03-24 12:20:00,25.06,25.07,25.05,25.06,51200.0,14.462,14.4678,14.4562,14.462,51200.0
2008-03-24 12:25:00,25.05,25.07,25.03,25.03,17200.0,14.4562,14.4678,14.4447,14.4447,17200.0
2008-03-24 12:30:00,25.03,25.08,25.03,25.07,31600.0,14.4447,14.4735,14.4447,14.4678,31600.0
2008-03-24 12:35:00,25.07,25.08,25.06,25.06,27600.0,14.4678,14.4735,14.462,14.462,27600.0
2008-03-24 12:40:00,25.06,25.06,25.05,25.05,23400.0,14.462,14.462,14.4562,14.4562,23400.0
2008-03-24 12:45:00,25.05,25.07,25.05,25.06,21200.0,14.4562,14.4678,14.4562,14.462,21200.0
2008-03-24 12:50:00,25.06,25.11,25.06,25.1,19000.0,14.462,14.4909,14.462,14.4851,19000.0
2008-03-24 12:55:00,25.11,25.11,25.1,25.11,12400.0,14.4909,14.4909,14.4851,14.4909,12400.0
2008-03-24 13:00:00,25.11,25.13,25.11,25.13,11000.0,14.4909,14.5024,14.4909,14.5024,11000.0
2008-03-24 13:05:00,25.11,25.14,25.11,25.13,22000.0,14.4909,14.5082,14.4909,14.5024,22000.0
2008-03-24 13:10:00,25.14,25.14,25.13,25.14,10200.0,14.5082,14.5082,14.5024,14.5082,10200.0
2008-03-24 13:15:00,25.13,25.14,25.13,25.13,5400.0,14.5024,14.5082,14.5024,14.5024,5400.0
2008-03-24 13:20:00,25.13,25.14,25.13,25.13,17000.0,14.5024,14.5082,14.5024,14.5024,17000.0
2008-03-24 13:25:00,25.13,25.13,25.11,25.12,17800.0,14.5024,14.5024,14.4909,14.4966,17800.0
2008-03-24 13:30:00,25.12,25.14,25.11,25.14,18600.0,14.4966,14.5082,14.4909,14.5082,18600.0
2008-03-24 13:35:00,25.14,25.16,25.13,25.16,14800.0,14.5082,14.5197,14.5024,14.5197,14800.0
2008-03-24 13:40:00,25.16,25.17,25.16,25.16,17000.0,14.5197,14.5255,14.5197,14.5197,17000.0
2008-03-24 13:45:00,25.15,25.17,25.15,25.17,16600.0,14.5139,14.5255,14.5139,14.5255,16600.0
2008-03-24 13:50:00,25.17,25.2,25.17,25.19,19400.0,14.5255,14.5428,14.5255,14.537,19400.0
2008-03-24 13:55:00,25.19,25.21,25.18,25.21,22600.0,14.537,14.5486,14.5313,14.5486,22600.0
2008-03-24 14:00:00,25.21,25.22,25.18,25.22,20400.0,14.5486,14.5543,14.5313,14.5543,20400.0
2008-03-24 14:05:00,25.22,25.22,25.17,25.19,36600.0,14.5543,14.5543,14.5255,14.537,36600.0
2008-03-24 14:10:00,25.18,25.21,25.18,25.2,17400.0,14.5313,14.5486,14.5313,14.5428,17400.0
2008-03-24 14:15:00,25.2,25.25,25.2,25.24,30800.0,14.5428,14.5717,14.5428,14.5659,30800.0
2008-03-24 14:20:00,25.24,25.25,25.22,25.25,17200.0,14.5659,14.5717,14.5543,14.5717,17200.0
2008-03-24 14:25:00,25.24,25.25,25.24,25.25,22600.0,14.5659,14.5717,14.5659,14.5717,22600.0
2008-03-24 14:30:00,25.25,25.29,25.24,25.28,42600.0,14.5717,14.5947,14.5659,14.589,42600.0
2008-03-24 14:35:00,25.28,25.28,25.24,25.25,38200.0,14.589,14.589,14.5659,14.5717,38200.0
2008-03-24 14:40:00,25.24,25.27,25.24,25.26,17200.0,14.5659,14.5832,14.5659,14.5774,17200.0
2008-03-24 14:45:00,25.26,25.27,25.22,25.23,40400.0,14.5774,14.5832,14.5543,14.5601,40400.0
2008-03-24 14:50:00,25.23,25.24,25.22,25.23,23800.0,14.5601,14.5659,14.5543,14.5601,23800.0
2008-03-24 14:55:00,25.23,25.25,25.22,25.24,33400.0,14.5601,14.5717,14.5543,14.5659,33400.0
2008-03-24 15:00:00,25.24,25.25,25.22,25.24,41800.0,14.5659,14.5717,14.5543,14.5659,41800.0
2008-03-24 15:05:00,25.23,25.23,25.21,25.21,90600.0,14.5601,14.5601,14.5486,14.5486,90600.0
2008-03-24 15:10:00,25.22,25.25,25.22,25.24,64600.0,14.5543,14.5717,14.5543,14.5659,64600.0
2008-03-24 15:15:00,25.24,25.25,25.22,25.24,101600.0,14.5659,14.5717,14.5543,14.5659,101600.0
2008-03-24 15:20:00,25.24,25.25,25.2,25.21,66800.0,14.5659,14.5717,14.5428,14.5486,66800.0
2008-03-24 15:25:00,25.22,25.22,25.15,25.15,55400.0,14.5543,14.5543,14.5139,14.5139,55400.0
2008-03-24 15:30:00,25.15,25.19,25.14,25.18,72200.0,14.5139,14.537,14.5082,14.5313,72200.0
2008-03-24 15:35:00,25.18,25.2,25.16,25.17,51600.0,14.5313,14.5428,14.5197,14.5255,51600.0
2008-03-24 15:40:00,25.17,25.2,25.17,25.17,37600.0,14.5255,14.5428,14.5255,14.5255,37600.0
2008-03-24 15:45:00,25.17,25.23,25.15,25.16,88800.0,14.5255,14.5601,14.5139,14.5197,88800.0
2008-03-24 15:50:00,25.17,25.18,25.1,25.11,113800.0,14.5255,14.5313,14.4851,14.4909,113800.0
2008-03-24 15:55:00,25.11,25.15,25.09,25.15,227400.0,14.4909,14.5139,14.4793,14.5139,227400.0
2008-03-25 09:30:00,25.25,25.31,25.19,25.24,36800.0,14.5717,14.6063,14.537,14.5659,36800.0
2008-03-25 09:35:00,25.25,25.32,25.24,25.31,37000.0,14.5717,14.6121,14.5659,14.6063,37000.0
2008-03-25 09:40:00,25.3,25.31,25.28,25.29,24400.0,14.6005,14.6063,14.589,14.5947,24400.0
2008-03-25 09:45:00,25.3,25.39,25.3,25.39,36600.0,14.6005,14.6524,14.6005,14.6524,36600.0
2008-03-25 09:50:00,25.41,25.43,25.35,25.38,32600.0,14.664,14.6755,14.6294,14.6467,32600.0
2008-03-25 09:55:00,25.37,25.4,25.32,25.33,33600.0,14.6409,14.6582,14.6121,14.6178,33600.0
2008-03-25 10:00:00,25.33,25.39,25.29,25.33,73400.0,14.6178,14.6524,14.5947,14.6178,73400.0
2008-03-25 10:05:00,25.32,25.32,25.24,25.32,31600.0,14.6121,14.6121,14.5659,14.6121,31600.0
2008-03-25 10:10:00,25.31,25.33,25.28,25.32,37600.0,14.6063,14.6178,14.589,14.6121,37600.0
2008-03-25 10:15:00,25.33,25.41,25.31,25.4,47000.0,14.6178,14.664,14.6063,14.6582,47000.0
2008-03-25 10:20:00,25.41,25.42,25.36,25.4,42800.0,14.664,14.6698,14.6351,14.6582,42800.0
2008-03-25 10:25:00,25.39,25.41,25.36,25.36,33400.0,14.6524,14.664,14.6351,14.6351,33400.0
2008-03-25 10:30:00,25.36,25.38,25.3,25.31,31000.0,14.6351,14.6467,14.6005,14.6063,31000.0
2008-03-25 10:35:00,25.31,25.33,25.3,25.32,18800.0,14.6063,14.6178,14.6005,14.6121,18800.0
2008-03-25 10:40:00,25.32,25.4,25.32,25.4,16000.0,14.6121,14.6582,14.6121,14.6582,16000.0
2008-03-25 10:45:00,25.4,25.41,25.33,25.36,25600.0,14.6582,14.664,14.6178,14.6351,25600.0
2008-03-25 10:50:00,25.35,25.38,25.32,25.36,34800.0,14.6294,14.6467,14.6121,14.6351,34800.0
2008-03-25 10:55:00,25.36,25.4,25.35,25.4,27200.0,14.6351,14.6582,14.6294,14.6582,27200.0
2008-03-25 11:00:00,25.39,25.4,25.38,25.4,32200.0,14.6524,14.6582,14.6467,14.6582,32200.0
2008-03-25 11:05:00,25.39,25.4,25.36,25.38,27000.0,14.6524,14.6582,14.6351,14.6467,27000.0
2008-03-25 11:10:00,25.38,25.4,25.37,25.38,26400.0,14.6467,14.6582,14.6409,14.6467,26400.0
2008-03-25 11:15:00,25.38,25.4,25.34,25.35,27000.0,14.6467,14.6582,14.6236,14.6294,27000.0
2008-03-25 11:20:00,25.34,25.37,25.34,25.36,22400.0,14.6236,14.6409,14.6236,14.6351,22400.0
2008-03-25 11:25:00,25.37,25.39,25.35,25.38,22200.0,14.6409,14.6524,14.6294,14.6467,22200.0
2008-03-25 11:30:00,25.38,25.39,25.36,25.39,25400.0,14.6467,14.6524,14.6351,14.6524,25400.0
2008-03-25 11:35:00,25.4,25.42,25.36,25.36,30000.0,14.6582,14.6698,14.6351,14.6351,30000.0
2008-03-25 11:40:00,25.36,25.38,25.34,25.36,17400.0,14.6351,14.6467,14.6236,14.6351,17400.0
2008-03-25 11:45:00,25.36,25.38,25.35,25.36,14200.0,14.6351,14.6467,14.6294,14.6351,14200.0
2008-03-25 11:50:00,25.36,25.39,25.35,25.38,48600.0,14.6351,14.6524,14.6294,14.6467,48600.0
2008-03-25 11:55:00,25.39,25.39,25.34,25.36,36800.0,14.6524,14.6524,14.6236,14.6351,36800.0
2008-03-25 12:00:00,25.37,25.37,25.35,25.35,17600.0,14.6409,14.6409,14.6294,14.6294,17600.0
2008-03-25 12:05:00,25.36,25.42,25.36,25.41,35200.0,14.6351,14.6698,14.6351,14.664,35200.0
2008-03-25 12:10:00,25.4,25.43,25.4,25.43,24000.0,14.6582,14.6755,14.6582,14.6755,24000.0
2008-03-25 12:15:00,25.43,25.45,25.41,25.42,57000.0,14.6755,14.6871,14.664,14.6698,57000.0
2008-03-25 12:20:00,25.43,25.44,25.4,25.42,36400.0,14.6755,14.6813,14.6582,14.6698,36400.0
2008-03-25 12:25:00,25.43,25.48,25.42,25.47,33600.0,14.6755,14.7044,14.6698,14.6986,33600.0
2008-03-25 12:30:00,25.46,25.47,25.43,25.46,42400.0,14.6928,14.6986,14.6755,14.6928,42400.0
2008-03-25 12:35:00,25.46,25.48,25.46,25.47,25400.0,14.6928,14.7044,14.6928,14.6986,25400.0
2008-03-25 12:40:00,25.47,25.49,25.46,25.47,17600.0,14.6986,14.7102,14.6928,14.6986,17600.0
2008-03-25 12:45:00,25.46,25.5,25.46,25.5,25800.0,14.6928,14.7159,14.6928,14.7159,25800.0
2008-03-25 12:50:00,25.5,25.52,25.5,25.51,24000.0,14.7159,14.7275,14.7159,14.7217,24000.0
2008-03-25 12:55:00,25.5,25.54,25.5,25.54,25000.0,14.7159,14.739,14.7159,14.739,25000.0
2008-03-25 13:00:00,25.54,25.54,25.49,25.49,26000.0,14.739,14.739,14.7102,14.7102,26000.0
2008-03-25 13:05:00,25.48,25.49,25.45,25.46,26400.0,14.7044,14.7102,14.6871,14.6928,26400.0
2008-03-25 13:10:00,25.46,25.47,25.45,25.46,18200.0,14.6928,14.6986,14.6871,14.6928,18200.0
2008-03-25 13:15:00,25.46,25.49,25.45,25.46,22400.0,14.6928,14.7102,14.6871,14.6928,22400.0
2008-03-25 13:20:00,25.46,25.49,25.45,25.48,22400.0,14.6928,14.7102,14.6871,14.7044,22400.0
2008-03-25 13:25:00,25.48,25.49,25.46,25.46,16600.0,14.7044,14.7102,14.6928,14.6928,16600.0
2008-03-25 13:30:00,25.46,25.48,25.43,25.43,29800.0,14.6928,14.7044,14.6755,14.6755,29800.0
2008-03-25 13:35:00,25.43,25.45,25.41,25.41,22000.0,14.6755,14.6871,14.664,14.664,22000.0
2008-03-25 13:40:00,25.41,25.43,25.41,25.43,15400.0,14.664,14.6755,14.664,14.6755,15400.0
2008-03-25 13:45:00,25.43,25.43,25.4,25.43,27000.0,14.6755,14.6755,14.6582,14.6755,27000.0
2008-03-25 13:50:00,25.43,25.47,25.43,25.46,44000.0,14.6755,14.6986,14.6755,14.6928,44000.0
2008-03-25 13:55:00,25.46,25.49,25.44,25.45,33400.0,14.6928,14.7102,14.6813,14.6871,33400.0
2008-03-25 14:00:00,25.45,25.47,25.43,25.45,41800.0,14.6871,14.6986,14.6755,14.6871,41800.0
2008-03-25 14:05:00,25.46,25.46,25.43,25.46,42000.0,14.6928,14.6928,14.6755,14.6928,42000.0
2008-03-25 14:10:00,25.46,25.49,25.46,25.46,19400.0,14.6928,14.7102,14.6928,14.6928,19400.0
2008-03-25 14:15:00,25.46,25.48,25.45,25.47,29400.0,14.6928,14.7044,14.6871,14.6986,29400.0
2008-03-25 14:20:00,25.47,25.48,25.46,25.47,17000.0,14.6986,14.7044,14.6928,14.6986,17000.0
2008-03-25 14:25:00,25.47,25.48,25.46,25.48,21400.0,14.6986,14.7044,14.6928,14.7044,21400.0
2008-03-25 14:30:00,25.48,25.48,25.45,25.45,20200.0,14.7044,14.7044,14.6871,14.6871,20200.0
2008-03-25 14:35:00,25.46,25.48,25.45,25.46,20800.0,14.6928,14.7044,14.6871,14.6928,20800.0
2008-03-25 14:40:00,25.46,25.46,25.43,25.46,24600.0,14.6928,14.6928,14.6755,14.6928,24600.0
2008-03-25 14:45:00,25.46,25.5,25.46,25.5,35200.0,14.6928,14.7159,14.6928,14.7159,35200.0
2008-03-25 14:50:00,25.5,25.54,25.49,25.52,24800.0,14.7159,14.739,14.7102,14.7275,24800.0
2008-03-25 14:55:00,25.52,25.53,25.5,25.5,31600.0,14.7275,14.7332,14.7159,14.7159,31600.0
2008-03-25 15:00:00,25.5,25.52,25.49,25.5,39000.0,14.7159,14.7275,14.7102,14.7159,39000.0
2008-03-25 15:05:00,25.5,25.51,25.47,25.47,41800.0,14.7159,14.7217,14.6986,14.6986,41800.0
2008-03-25 15:10:00,25.47,25.49,25.43,25.48,59800.0,14.6986,14.7102,14.6755,14.7044,59800.0
2008-03-25 15:15:00,25.47,25.48,25.45,25.48,30200.0,14.6986,14.7044,14.6871,14.7044,30200.0
2008-03-25 15:20:00,25.48,25.5,25.47,25.48,42400.0,14.7044,14.7159,14.6986,14.7044,42400.0
2008-03-25 15:25:00,25.48,25.49,25.46,25.48,30200.0,14.7044,14.7102,14.6928,14.7044,30200.0
2008-03-25 15:30:00,25.48,25.5,25.47,25.5,62400.0,14.7044,14.7159,14.6986,14.7159,62400.0
2008-03-25 15:35:00,25.5,25.5,25.49,25.5,54800.0,14.7159,14.7159,14.7102,14.7159,54800.0
2008-03-25 15:40:00,25.49,25.51,25.45,25.45,74800.0,14.7102,14.7217,14.6871,14.6871,74800.0
2008-03-25 15:45:00,25.45,25.46,25.41,25.41,63600.0,14.6871,14.6928,14.664,14.664,63600.0
2008-03-25 15:50:00,25.42,25.42,25.36,25.36,76000.0,14.6698,14.6698,14.6351,14.6351,76000.0
2008-03-25 15:55:00,25.36,25.42,25.36,25.38,122800.0,14.6351,14.6698,14.6351,14.6467,122800.0
2008-03-26 09:30:00,25.22,25.42,25.22,25.36,46400.0,14.5543,14.6698,14.5543,14.6351,46400.0
2008-03-26 09:35:00,25.35,25.43,25.35,25.39,23200.0,14.6294,14.6755,14.6294,14.6524,23200.0
2008-03-26 09:40:00,25.4,25.41,25.35,25.37,33200.0,14.6582,14.664,14.6294,14.6409,33200.0
2008-03-26 09:45:00,25.37,25.42,25.34,25.4,30400.0,14.6409,14.6698,14.6236,14.6582,30400.0
2008-03-26 09:50:00,25.4,25.48,25.38,25.48,49400.0,14.6582,14.7044,14.6467,14.7044,49400.0
2008-03-26 09:55:00,25.48,25.48,25.38,25.43,31200.0,14.7044,14.7044,14.6467,14.6755,31200.0
2008-03-26 10:00:00,25.43,25.47,25.38,25.4,68800.0,14.6755,14.6986,14.6467,14.6582,68800.0
2008-03-26 10:05:00,25.4,25.44,25.39,25.42,30000.0,14.6582,14.6813,14.6524,14.6698,30000.0
2008-03-26 10:10:00,25.43,25.48,25.43,25.46,35200.0,14.6755,14.7044,14.6755,14.6928,35200.0
2008-03-26 10:15:00,25.47,25.5,25.44,25.44,85600.0,14.6986,14.7159,14.6813,14.6813,85600.0
2008-03-26 10:20:00,25.44,25.47,25.43,25.46,60000.0,14.6813,14.6986,14.6755,14.6928,60000.0
2008-03-26 10:25:00,25.46,25.5,25.45,25.47,76800.0,14.6928,14.7159,14.6871,14.6986,76800.0
2008-03-26 10:30:00,25.47,25.5,25.45,25.48,53400.0,14.6986,14.7159,14.6871,14.7044,53400.0
2008-03-26 10:35:00,25.49,25.53,25.47,25.53,41200.0,14.7102,14.7332,14.6986,14.7332,41200.0
2008-03-26 10:40:00,25.52,25.58,25.52,25.55,45600.0,14.7275,14.7621,14.7275,14.7448,45600.0
2008-03-26 10:45:00,25.55,25.6,25.51,25.52,45400.0,14.7448,14.7736,14.7217,14.7275,45400.0
2008-03-26 10:50:00,25.53,25.61,25.53,25.6,20400.0,14.7332,14.7794,14.7332,14.7736,20400.0
2008-03-26 10:55:00,25.61,25.61,25.59,25.59,21000.0,14.7794,14.7794,14.7679,14.7679,21000.0
2008-03-26 11:00:00,25.6,25.61,25.58,25.58,35800.0,14.7736,14.7794,14.7621,14.7621,35800.0
2008-03-26 11:05:00,25.59,25.68,25.59,25.68,43200.0,14.7679,14.8198,14.7679,14.8198,43200.0
2008-03-26 11:10:00,25.68,25.7,25.67,25.7,27400.0,14.8198,14.8313,14.814,14.8313,27400.0
2008-03-26 11:15:00,25.7,25.7,25.68,25.7,29200.0,14.8313,14.8313,14.8198,14.8313,29200.0
2008-03-26 11:20:00,25.7,25.72,25.69,25.72,29400.0,14.8313,14.8429,14.8256,14.8429,29400.0
2008-03-26 11:25:00,25.73,25.76,25.73,25.75,40600.0,14.8487,14.866,14.8487,14.8602,40600.0
2008-03-26 11:30:00,25.75,25.77,25.75,25.75,17000.0,14.8602,14.8717,14.8602,14.8602,17000.0
2008-03-26 11:35:00,25.76,25.78,25.75,25.75,21600.0,14.866,14.8775,14.8602,14.8602,21600.0
2008-03-26 11:40:00,25.76,25.78,25.72,25.73,22000.0,14.866,14.8775,14.8429,14.8487,22000.0
2008-03-26 11:45:00,25.74,25.74,25.73,25.73,13000.0,14.8544,14.8544,14.8487,14.8487,13000.0
2008-03-26 11:50:00,25.74,25.74,25.71,25.74,17200.0,14.8544,14.8544,14.8371,14.8544,17200.0
2008-03-26 11:55:00,25.74,25.77,25.74,25.75,17600.0,14.8544,14.8717,14.8544,14.8602,17600.0
2008-03-26 12:00:00,25.75,25.78,25.75,25.77,21800.0,14.8602,14.8775,14.8602,14.8717,21800.0
2008-03-26 12:05:00,25.76,25.77,25.76,25.76,13800.0,14.866,14.8717,14.866,14.866,13800.0
2008-03-26 12:10:00,25.75,25.75,25.72,25.72,15800.0,14.8602,14.8602,14.8429,14.8429,15800.0
2008-03-26 12:15:00,25.72,25.73,25.7,25.7,13400.0,14.8429,14.8487,14.8313,14.8313,13400.0
2008-03-26 12:20:00,25.7,25.72,25.69,25.7,32000.0,14.8313,14.8429,14.8256,14.8313,32000.0
2008-03-26 12:25:00,25.69,25.71,25.68,25.68,20000.0,14.8256,14.8371,14.8198,14.8198,20000.0
2008-03-26 12:30:00,25.68,25.68,25.68,25.68,10600.0,14.8198,14.8198,14.8198,14.8198,10600.0
2008-03-26 12:35:00,25.68,25.68,25.66,25.68,31800.0,14.8198,14.8198,14.8083,14.8198,31800.0
2008-03-26 12:40:00,25.68,25.69,25.67,25.68,18200.0,14.8198,14.8256,14.814,14.8198,18200.0
2008-03-26 12:45:00,25.68,25.68,25.67,25.68,21200.0,14.8198,14.8198,14.814,14.8198,21200.0
2008-03-26 12:50:00,25.67,25.69,25.67,25.69,23200.0,14.814,14.8256,14.814,14.8256,23200.0
2008-03-26 12:55:00,25.68,25.71,25.68,25.7,20200.0,14.8198,14.8371,14.8198,14.8313,20200.0
2008-03-26 13:00:00,25.69,25.71,25.68,25.7,20800.0,14.8256,14.8371,14.8198,14.8313,20800.0
2008-03-26 13:05:00,25.7,25.71,25.68,25.68,17200.0,14.8313,14.8371,14.8198,14.8198,17200.0
2008-03-26 13:10:00,25.68,25.7,25.67,25.68,24200.0,14.8198,14.8313,14.814,14.8198,24200.0
2008-03-26 13:15:00,25.68,25.7,25.67,25.69,23200.0,14.8198,14.8313,14.814,14.8256,23200.0
2008-03-26 13:20:00,25.69,25.7,25.67,25.7,16600.0,14.8256,14.8313,14.814,14.8313,16600.0
2008-03-26 13:25:00,25.69,25.7,25.66,25.67,16400.0,14.8256,14.8313,14.8083,14.814,16400.0
2008-03-26 13:30:00,25.66,25.67,25.59,25.6,21800.0,14.8083,14.814,14.7679,14.7736,21800.0
2008-03-26 13:35:00,25.6,25.61,25.58,25.59,28200.0,14.7736,14.7794,14.7621,14.7679,28200.0
2008-03-26 13:40:00,25.58,25.6,25.53,25.53,30200.0,14.7621,14.7736,14.7332,14.7332,30200.0
2008-03-26 13:45:00,25.53,25.55,25.51,25.52,37000.0,14.7332,14.7448,14.7217,14.7275,37000.0
2008-03-26 13:50:00,25.52,25.53,25.5,25.51,27200.0,14.7275,14.7332,14.7159,14.7217,27200.0
2008-03-26 13:55:00,25.51,25.52,25.5,25.5,29000.0,14.7217,14.7275,14.7159,14.7159,29000.0
2008-03-26 14:00:00,25.5,25.52,25.5,25.5,39000.0,14.7159,14.7275,14.7159,14.7159,39000.0
2008-03-26 14:05:00,25.5,25.53,25.5,25.52,21200.0,14.7159,14.7332,14.7159,14.7275,21200.0
2008-03-26 14:10:00,25.52,25.53,25.5,25.53,20600.0,14.7275,14.7332,14.7159,14.7332,20600.0
2008-03-26 14:15:00,25.53,25.54,25.51,25.52,16200.0,14.7332,14.739,14.7217,14.7275,16200.0
2008-03-26 14:20:00,25.52,25.54,25.49,25.5,62800.0,14.7275,14.739,14.7102,14.7159,62800.0
2008-03-26 14:25:00,25.5,25.54,25.49,25.52,38000.0,14.7159,14.739,14.7102,14.7275,38000.0
2008-03-26 14:30:00,25.52,25.52,25.49,25.5,24600.0,14.7275,14.7275,14.7102,14.7159,24600.0
2008-03-26 14:35:00,25.5,25.53,25.5,25.5,24200.0,14.7159,14.7332,14.7159,14.7159,24200.0
2008-03-26 14:40:00,25.5,25.52,25.49,25.51,26200.0,14.7159,14.7275,14.7102,14.7217,26200.0
2008-03-26 14:45:00,25.52,25.53,25.51,25.53,24400.0,14.7275,14.7332,14.7217,14.7332,24400.0
2008-03-26 14:50:00,25.53,25.54,25.5,25.53,49000.0,14.7332,14.739,14.7159,14.7332,49000.0
2008-03-26 14:55:00,25.53,25.56,25.5,25.56,64200.0,14.7332,14.7506,14.7159,14.7506,64200.0
2008-03-26 15:00:00,25.56,25.57,25.53,25.56,45200.0,14.7506,14.7563,14.7332,14.7506,45200.0
2008-03-26 15:05:00,25.56,25.59,25.55,25.57,41400.0,14.7506,14.7679,14.7448,14.7563,41400.0
2008-03-26 15:10:00,25.58,25.59,25.54,25.56,51800.0,14.7621,14.7679,14.739,14.7506,51800.0
2008-03-26 15:15:00,25.56,25.57,25.55,25.55,26800.0,14.7506,14.7563,14.7448,14.7448,26800.0
2008-03-26 15:20:00,25.55,25.56,25.54,25.55,35400.0,14.7448,14.7506,14.739,14.7448,35400.0
2008-03-26 15:25:00,25.55,25.55,25.5,25.51,51600.0,14.7448,14.7448,14.7159,14.7217,51600.0
2008-03-26 15:30:00,25.5,25.5,25.5,25.5,77200.0,14.7159,14.7159,14.7159,14.7159,77200.0
2008-03-26 15:35:00,25.5,25.51,25.49,25.5,63800.0,14.7159,14.7217,14.7102,14.7159,63800.0
2008-03-26 15:40:00,25.5,25.52,25.49,25.52,45600.0,14.7159,14.7275,14.7102,14.7275,45600.0
2008-03-26 15:45:00,25.52,25.53,25.5,25.53,72000.0,14.7275,14.7332,14.7159,14.7332,72000.0
2008-03-26 15:50:00,25.52,25.53,25.5,25.5,75400.0,14.7275,14.7332,14.7159,14.7159,75400.0
2008-03-26 15:55:00,25.5,25.51,25.49,25.5,113600.0,14.7159,14.7217,14.7102,14.7159,113600.0
2008-03-27 09:30:00,26.74,26.74,25.92,26.2,143200.0,15.4315,15.4315,14.9583,15.1199,143200.0
2008-03-27 09:35:00,26.18,26.21,26.08,26.14,114800.0,15.1084,15.1257,15.0506,15.0853,114800.0
2008-03-27 09:40:00,26.14,26.29,26.13,26.26,82800.0,15.0853,15.1718,15.0795,15.1545,82800.0
2008-03-27 09:45:00,26.26,26.26,26.18,26.22,42000.0,15.1545,15.1545,15.1084,15.1314,42000.0
2008-03-27 09:50:00,26.22,26.23,26.13,26.15,93600.0,15.1314,15.1372,15.0795,15.091,93600.0
2008-03-27 09:55:00,26.13,26.15,26.05,26.1,66000.0,15.0795,15.091,15.0333,15.0622,66000.0
2008-03-27 10:00:00,26.1,26.27,26.1,26.27,65800.0,15.0622,15.1603,15.0622,15.1603,65800.0
2008-03-27 10:05:00,26.25,26.33,26.24,26.32,61400.0,15.1488,15.1949,15.143,15.1891,61400.0
2008-03-27 10:10:00,26.32,26.35,26.3,26.35,46000.0,15.1891,15.2065,15.1776,15.2065,46000.0
2008-03-27 10:15:00,26.35,26.38,26.32,26.33,55000.0,15.2065,15.2238,15.1891,15.1949,55000.0
2008-03-27 10:20:00,26.33,26.41,26.32,26.38,112800.0,15.1949,15.2411,15.1891,15.2238,112800.0
2008-03-27 10:25:00,26.38,26.41,26.33,26.35,179800.0,15.2238,15.2411,15.1949,15.2065,179800.0
2008-03-27 10:30:00,26.35,26.36,26.34,26.35,84800.0,15.2065,15.2122,15.2007,15.2065,84800.0
2008-03-27 10:35:00,26.35,26.38,26.33,26.35,117600.0,15.2065,15.2238,15.1949,15.2065,117600.0
2008-03-27 10:40:00,26.35,26.35,26.33,26.34,106200.0,15.2065,15.2065,15.1949,15.2007,106200.0
2008-03-27 10:45:00,26.34,26.35,26.32,26.32,88400.0,15.2007,15.2065,15.1891,15.1891,88400.0
2008-03-27 10:50:00,26.32,26.33,26.28,26.3,109000.0,15.1891,15.1949,15.1661,15.1776,109000.0
2008-03-27 10:55:00,26.29,26.3,26.28,26.29,95600.0,15.1718,15.1776,15.1661,15.1718,95600.0
2008-03-27 11:00:00,26.29,26.31,26.28,26.31,66000.0,15.1718,15.1834,15.1661,15.1834,66000.0
2008-03-27 11:05:00,26.31,26.33,26.3,26.33,40400.0,15.1834,15.1949,15.1776,15.1949,40400.0
2008-03-27 11:10:00,26.33,26.38,26.33,26.36,37800.0,15.1949,15.2238,15.1949,15.2122,37800.0
2008-03-27 11:15:00,26.36,26.39,26.34,26.38,45000.0,15.2122,15.2295,15.2007,15.2238,45000.0
2008-03-27 11:20:00,26.38,26.45,26.38,26.45,65400.0,15.2238,15.2642,15.2238,15.2642,65400.0
2008-03-27 11:25:00,26.45,26.5,26.45,26.47,88800.0,15.2642,15.293,15.2642,15.2757,88800.0
2008-03-27 11:30:00,26.47,26.5,26.44,26.44,91400.0,15.2757,15.293,15.2584,15.2584,91400.0
2008-03-27 11:35:00,26.44,26.54,26.43,26.54,66600.0,15.2584,15.3161,15.2526,15.3161,66600.0
2008-03-27 11:40:00,26.54,26.55,26.5,26.53,65200.0,15.3161,15.3219,15.293,15.3103,65200.0
2008-03-27 11:45:00,26.54,26.57,26.53,26.54,42000.0,15.3161,15.3334,15.3103,15.3161,42000.0
2008-03-27 11:50:00,26.54,26.61,26.54,26.6,63800.0,15.3161,15.3565,15.3161,15.3507,63800.0
2008-03-27 11:55:00,26.6,26.61,26.59,26.61,49400.0,15.3507,15.3565,15.345,15.3565,49400.0
2008-03-27 12:00:00,26.61,26.61,26.58,26.59,37000.0,15.3565,15.3565,15.3392,15.345,37000.0
2008-03-27 12:05:00,26.59,26.64,26.59,26.6,63200.0,15.345,15.3738,15.345,15.3507,63200.0
2008-03-27 12:10:00,26.6,26.66,26.59,26.65,65000.0,15.3507,15.3854,15.345,15.3796,65000.0
2008-03-27 12:15:00,26.65,26.7,26.65,26.7,71600.0,15.3796,15.4084,15.3796,15.4084,71600.0
2008-03-27 12:20:00,26.7,26.73,26.7,26.71,60000.0,15.4084,15.4258,15.4084,15.4142,60000.0
2008-03-27 12:25:00,26.71,26.73,26.7,26.73,101800.0,15.4142,15.4258,15.4084,15.4258,101800.0
2008-03-27 12:30:00,26.72,26.77,26.72,26.77,79400.0,15.42,15.4488,15.42,15.4488,79400.0
2008-03-27 12:35:00,26.78,26.79,26.75,26.75,40000.0,15.4546,15.4604,15.4373,15.4373,40000.0
2008-03-27 12:40:00,26.75,26.78,26.72,26.72,37800.0,15.4373,15.4546,15.42,15.42,37800.0
2008-03-27 12:45:00,26.74,26.77,26.73,26.75,53000.0,15.4315,15.4488,15.4258,15.4373,53000.0
2008-03-27 12:50:00,26.75,26.81,26.72,26.78,109800.0,15.4373,15.4719,15.42,15.4546,109800.0
2008-03-27 12:55:00,26.79,26.98,26.79,26.88,179400.0,15.4604,15.57,15.4604,15.5123,179400.0
2008-03-27 13:00:00,26.88,26.91,26.83,26.83,34000.0,15.5123,15.5296,15.4835,15.4835,34000.0
2008-03-27 13:05:00,26.83,26.84,26.6,26.83,53600.0,15.4835,15.4892,15.3507,15.4835,53600.0
2008-03-27 13:10:00,26.82,26.88,26.8,26.88,60000.0,15.4777,15.5123,15.4662,15.5123,60000.0
2008-03-27 13:15:00,26.88,26.9,26.86,26.87,35200.0,15.5123,15.5239,15.5008,15.5065,35200.0
2008-03-27 13:20:00,26.86,26.86,26.83,26.85,53800.0,15.5008,15.5008,15.4835,15.495,53800.0
2008-03-27 13:25:00,26.85,26.85,26.82,26.83,27400.0,15.495,15.495,15.4777,15.4835,27400.0
2008-03-27 13:30:00,26.84,26.9,26.83,26.83,78000.0,15.4892,15.5239,15.4835,15.4835,78000.0
2008-03-27 13:35:00,26.83,26.84,26.79,26.8,59600.0,15.4835,15.4892,15.4604,15.4662,59600.0
2008-03-27 13:40:00,26.8,26.84,26.77,26.77,60400.0,15.4662,15.4892,15.4488,15.4488,60400.0
2008-03-27 13:45:00,26.78,26.8,26.75,26.77,64600.0,15.4546,15.4662,15.4373,15.4488,64600.0
2008-03-27 13:50:00,26.77,26.82,26.75,26.8,46600.0,15.4488,15.4777,15.4373,15.4662,46600.0
2008-03-27 13:55:00,26.81,26.81,26.77,26.77,36400.0,15.4719,15.4719,15.4488,15.4488,36400.0
2008-03-27 14:00:00,26.77,26.8,26.75,26.75,47000.0,15.4488,15.4662,15.4373,15.4373,47000.0
2008-03-27 14:05:00,26.75,26.8,26.74,26.79,74200.0,15.4373,15.4662,15.4315,15.4604,74200.0
2008-03-27 14:10:00,26.78,26.79,26.76,26.77,31600.0,15.4546,15.4604,15.4431,15.4488,31600.0
2008-03-27 14:15:00,26.77,26.79,26.75,26.75,55000.0,15.4488,15.4604,15.4373,15.4373,55000.0
2008-03-27 14:20:00,26.75,26.78,26.74,26.77,49400.0,15.4373,15.4546,15.4315,15.4488,49400.0
2008-03-27 14:25:00,26.76,26.78,26.73,26.73,40000.0,15.4431,15.4546,15.4258,15.4258,40000.0
2008-03-27 14:30:00,26.73,26.77,26.73,26.75,67600.0,15.4258,15.4488,15.4258,15.4373,67600.0
2008-03-27 14:35:00,26.76,26.79,26.73,26.77,55600.0,15.4431,15.4604,15.4258,15.4488,55600.0
2008-03-27 14:40:00,26.78,26.82,26.77,26.79,61000.0,15.4546,15.4777,15.4488,15.4604,61000.0
2008-03-27 14:45:00,26.79,26.81,26.77,26.78,73800.0,15.4604,15.4719,15.4488,15.4546,73800.0
2008-03-27 14:50:00,26.77,26.8,26.75,26.75,56600.0,15.4488,15.4662,15.4373,15.4373,56600.0
2008-03-27 14:55:00,26.75,26.77,26.7,26.75,160800.0,15.4373,15.4488,15.4084,15.4373,160800.0
2008-03-27 15:00:00,26.75,26.75,26.71,26.72,87200.0,15.4373,15.4373,15.4142,15.42,87200.0
2008-03-27 15:05:00,26.73,26.74,26.7,26.73,83000.0,15.4258,15.4315,15.4084,15.4258,83000.0
2008-03-27 15:10:00,26.72,26.74,26.68,26.73,98800.0,15.42,15.4315,15.3969,15.4258,98800.0
2008-03-27 15:15:00,26.73,26.74,26.71,26.71,48400.0,15.4258,15.4315,15.4142,15.4142,48400.0
2008-03-27 15:20:00,26.71,26.72,26.64,26.66,82800.0,15.4142,15.42,15.3738,15.3854,82800.0
2008-03-27 15:25:00,26.66,26.71,26.65,26.68,92200.0,15.3854,15.4142,15.3796,15.3969,92200.0
2008-03-27 15:30:00,26.68,26.68,26.65,26.65,62200.0,15.3969,15.3969,15.3796,15.3796,62200.0
2008-03-27 15:35:00,26.64,26.65,26.54,26.54,102800.0,15.3738,15.3796,15.3161,15.3161,102800.0
2008-03-27 15:40:00,26.54,26.57,26.5,26.53,280200.0,15.3161,15.3334,15.293,15.3103,280200.0
2008-03-27 15:45:00,26.53,26.6,26.53,26.56,216800.0,15.3103,15.3507,15.3103,15.3277,216800.0
2008-03-27 15:50:00,26.55,26.58,26.5,26.5,315600.0,15.3219,15.3392,15.293,15.293,315600.0
2008-03-27 15:55:00,26.5,26.52,26.49,26.5,420200.0,15.293,15.3046,15.2873,15.293,420200.0
2008-03-28 09:30:00,26.79,27.25,26.62,27.04,300000.0,15.4604,15.7258,15.3623,15.6047,300000.0
2008-03-28 09:35:00,27.0,27.04,26.9,26.9,211800.0,15.5816,15.6047,15.5239,15.5239,211800.0
2008-03-28 09:40:00,26.9,26.95,26.88,26.94,154000.0,15.5239,15.5527,15.5123,15.5469,154000.0
2008-03-28 09:45:00,26.94,26.96,26.92,26.93,103000.0,15.5469,15.5585,15.5354,15.5412,103000.0
2008-03-28 09:50:00,26.92,26.95,26.9,26.92,116000.0,15.5354,15.5527,15.5239,15.5354,116000.0
2008-03-28 09:55:00,26.92,26.93,26.88,26.88,78400.0,15.5354,15.5412,15.5123,15.5123,78400.0
2008-03-28 10:00:00,26.87,26.87,26.83,26.85,103400.0,15.5065,15.5065,15.4835,15.495,103400.0
2008-03-28 10:05:00,26.85,26.85,26.83,26.83,245800.0,15.495,15.495,15.4835,15.4835,245800.0
2008-03-28 10:10:00,26.83,26.84,26.79,26.82,85400.0,15.4835,15.4892,15.4604,15.4777,85400.0
2008-03-28 10:15:00,26.82,26.83,26.79,26.81,73800.0,15.4777,15.4835,15.4604,15.4719,73800.0
2008-03-28 10:20:00,26.8,26.83,26.79,26.8,132600.0,15.4662,15.4835,15.4604,15.4662,132600.0
2008-03-28 10:25:00,26.79,26.83,26.79,26.81,78600.0,15.4604,15.4835,15.4604,15.4719,78600.0
2008-03-28 10:30:00,26.81,26.82,26.79,26.82,75800.0,15.4719,15.4777,15.4604,15.4777,75800.0
2008-03-28 10:35:00,26.82,26.84,26.8,26.82,91200.0,15.4777,15.4892,15.4662,15.4777,91200.0
2008-03-28 10:40:00,26.82,26.83,26.76,26.78,100800.0,15.4777,15.4835,15.4431,15.4546,100800.0
2008-03-28 10:45:00,26.77,26.79,26.74,26.77,85200.0,15.4488,15.4604,15.4315,15.4488,85200.0
2008-03-28 10:50:00,26.77,26.81,26.77,26.78,125800.0,15.4488,15.4719,15.4488,15.4546,125800.0
2008-03-28 10:55:00,26.78,26.8,26.75,26.79,80400.0,15.4546,15.4662,15.4373,15.4604,80400.0
2008-03-28 11:00:00,26.79,26.79,26.77,26.77,141400.0,15.4604,15.4604,15.4488,15.4488,141400.0
2008-03-28 11:05:00,26.78,26.79,26.77,26.79,60400.0,15.4546,15.4604,15.4488,15.4604,60400.0
2008-03-28 11:10:00,26.79,26.79,26.76,26.77,38000.0,15.4604,15.4604,15.4431,15.4488,38000.0
2008-03-28 11:15:00,26.78,26.78,26.73,26.74,48200.0,15.4546,15.4546,15.4258,15.4315,48200.0
2008-03-28 11:20:00,26.74,26.81,26.74,26.8,121400.0,15.4315,15.4719,15.4315,15.4662,121400.0
2008-03-28 11:25:00,26.8,26.8,26.8,26.8,23800.0,15.4662,15.4662,15.4662,15.4662,23800.0
2008-03-28 11:30:00,26.8,26.81,26.79,26.79,74400.0,15.4662,15.4719,15.4604,15.4604,74400.0
2008-03-28 11:35:00,26.79,26.79,26.78,26.78,34800.0,15.4604,15.4604,15.4546,15.4546,34800.0
2008-03-28 11:40:00,26.78,26.8,26.78,26.78,57600.0,15.4546,15.4662,15.4546,15.4546,57600.0
2008-03-28 11:45:00,26.79,26.79,26.77,26.78,53000.0,15.4604,15.4604,15.4488,15.4546,53000.0
2008-03-28 11:50:00,26.78,26.79,26.77,26.79,362200.0,15.4546,15.4604,15.4488,15.4604,362200.0
2008-03-28 11:55:00,26.79,26.83,26.78,26.81,66000.0,15.4604,15.4835,15.4546,15.4719,66000.0
2008-03-28 12:00:00,26.82,26.82,26.72,26.73,25000.0,15.4777,15.4777,15.42,15.4258,25000.0
2008-03-28 12:05:00,26.73,26.73,26.7,26.7,40400.0,15.4258,15.4258,15.4084,15.4084,40400.0
2008-03-28 12:10:00,26.7,26.71,26.67,26.69,31800.0,15.4084,15.4142,15.3911,15.4027,31800.0
2008-03-28 12:15:00,26.7,26.72,26.68,26.71,65000.0,15.4084,15.42,15.3969,15.4142,65000.0
2008-03-28 12:20:00,26.7,26.7,26.67,26.67,42000.0,15.4084,15.4084,15.3911,15.3911,42000.0
2008-03-28 12:25:00,26.67,26.68,26.66,26.66,46200.0,15.3911,15.3969,15.3854,15.3854,46200.0
2008-03-28 12:30:00,26.66,26.71,26.64,26.71,58800.0,15.3854,15.4142,15.3738,15.4142,58800.0
2008-03-28 12:35:00,26.71,26.71,26.68,26.68,42000.0,15.4142,15.4142,15.3969,15.3969,42000.0
2008-03-28 12:40:00,26.68,26.71,26.68,26.68,43200.0,15.3969,15.4142,15.3969,15.3969,43200.0
2008-03-28 12:45:00,26.68,26.68,26.64,26.65,51200.0,15.3969,15.3969,15.3738,15.3796,51200.0
2008-03-28 12:50:00,26.65,26.69,26.65,26.67,51400.0,15.3796,15.4027,15.3796,15.3911,51400.0
2008-03-28 12:55:00,26.67,26.68,26.64,26.65,35000.0,15.3911,15.3969,15.3738,15.3796,35000.0
2008-03-28 13:00:00,26.65,26.67,26.64,26.64,25200.0,15.3796,15.3911,15.3738,15.3738,25200.0
2008-03-28 13:05:00,26.64,26.65,26.63,26.63,24600.0,15.3738,15.3796,15.368,15.368,24600.0
2008-03-28 13:10:00,26.63,26.63,26.61,26.63,32600.0,15.368,15.368,15.3565,15.368,32600.0
2008-03-28 13:15:00,26.63,26.64,26.62,26.63,28000.0,15.368,15.3738,15.3623,15.368,28000.0
2008-03-28 13:20:00,26.63,26.63,26.61,26.63,25800.0,15.368,15.368,15.3565,15.368,25800.0
2008-03-28 13:25:00,26.63,26.68,26.63,26.66,50000.0,15.368,15.3969,15.368,15.3854,50000.0
2008-03-28 13:30:00,26.66,26.66,26.63,26.65,41200.0,15.3854,15.3854,15.368,15.3796,41200.0
2008-03-28 13:35:00,26.65,26.68,26.64,26.67,62000.0,15.3796,15.3969,15.3738,15.3911,62000.0
2008-03-28 13:40:00,26.66,26.66,26.63,26.63,56400.0,15.3854,15.3854,15.368,15.368,56400.0
2008-03-28 13:45:00,26.63,26.65,26.61,26.61,35200.0,15.368,15.3796,15.3565,15.3565,35200.0
2008-03-28 13:50:00,26.61,26.67,26.6,26.61,51200.0,15.3565,15.3911,15.3507,15.3565,51200.0
2008-03-28 13:55:00,26.61,26.62,26.6,26.61,39200.0,15.3565,15.3623,15.3507,15.3565,39200.0
2008-03-28 14:00:00,26.59,26.63,26.58,26.63,27600.0,15.345,15.368,15.3392,15.368,27600.0
2008-03-28 14:05:00,26.63,26.65,26.61,26.62,31400.0,15.368,15.3796,15.3565,15.3623,31400.0
2008-03-28 14:10:00,26.61,26.66,26.61,26.65,60600.0,15.3565,15.3854,15.3565,15.3796,60600.0
2008-03-28 14:15:00,26.65,26.66,26.64,26.65,53800.0,15.3796,15.3854,15.3738,15.3796,53800.0
2008-03-28 14:20:00,26.65,26.65,26.61,26.63,37800.0,15.3796,15.3796,15.3565,15.368,37800.0
2008-03-28 14:25:00,26.63,26.65,26.61,26.63,45600.0,15.368,15.3796,15.3565,15.368,45600.0
2008-03-28 14:30:00,26.63,26.65,26.61,26.63,44200.0,15.368,15.3796,15.3565,15.368,44200.0
2008-03-28 14:35:00,26.63,26.63,26.61,26.61,51400.0,15.368,15.368,15.3565,15.3565,51400.0
2008-03-28 14:40:00,26.61,26.63,26.6,26.62,44800.0,15.3565,15.368,15.3507,15.3623,44800.0
2008-03-28 14:45:00,26.63,26.63,26.6,26.63,32400.0,15.368,15.368,15.3507,15.368,32400.0
2008-03-28 14:50:00,26.62,26.64,26.61,26.61,46200.0,15.3623,15.3738,15.3565,15.3565,46200.0
2008-03-28 14:55:00,26.61,26.63,26.6,26.62,79800.0,15.3565,15.368,15.3507,15.3623,79800.0
2008-03-28 15:00:00,26.61,26.61,26.6,26.6,109600.0,15.3565,15.3565,15.3507,15.3507,109600.0
2008-03-28 15:05:00,26.61,26.61,26.54,26.56,94600.0,15.3565,15.3565,15.3161,15.3277,94600.0
2008-03-28 15:10:00,26.56,26.56,26.5,26.5,79200.0,15.3277,15.3277,15.293,15.293,79200.0
2008-03-28 15:15:00,26.5,26.5,26.45,26.49,51200.0,15.293,15.293,15.2642,15.2873,51200.0
2008-03-28 15:20:00,26.49,26.52,26.48,26.49,94800.0,15.2873,15.3046,15.2815,15.2873,94800.0
2008-03-28 15:25:00,26.49,26.5,26.48,26.5,86000.0,15.2873,15.293,15.2815,15.293,86000.0
2008-03-28 15:30:00,26.5,26.5,26.49,26.5,97200.0,15.293,15.293,15.2873,15.293,97200.0
2008-03-28 15:35:00,26.5,26.5,26.47,26.48,113800.0,15.293,15.293,15.2757,15.2815,113800.0
2008-03-28 15:40:00,26.49,26.5,26.43,26.46,85400.0,15.2873,15.293,15.2526,15.2699,85400.0
2008-03-28 15:45:00,26.46,26.48,26.42,26.45,87800.0,15.2699,15.2815,15.2469,15.2642,87800.0
2008-03-28 15:50:00,26.45,26.49,26.44,26.49,99600.0,15.2642,15.2873,15.2584,15.2873,99600.0
2008-03-28 15:55:00,26.49,26.49,26.46,26.49,148600.0,15.2873,15.2873,15.2699,15.2873,148600.0
2008-03-31 09:30:00,26.5,26.5,26.45,26.47,54000.0,15.293,15.293,15.2642,15.2757,54000.0
2008-03-31 09:35:00,26.48,26.48,26.39,26.41,38800.0,15.2815,15.2815,15.2295,15.2411,38800.0
2008-03-31 09:40:00,26.42,26.42,26.37,26.41,57400.0,15.2469,15.2469,15.218,15.2411,57400.0
2008-03-31 09:45:00,26.41,26.43,26.38,26.4,62400.0,15.2411,15.2526,15.2238,15.2353,62400.0
2008-03-31 09:50:00,26.4,26.44,26.4,26.43,49600.0,15.2353,15.2584,15.2353,15.2526,49600.0
2008-03-31 09:55:00,26.43,26.5,26.43,26.5,37400.0,15.2526,15.293,15.2526,15.293,37400.0
2008-03-31 10:00:00,26.5,26.5,26.45,26.49,39600.0,15.293,15.293,15.2642,15.2873,39600.0
2008-03-31 10:05:00,26.49,26.57,26.47,26.57,47800.0,15.2873,15.3334,15.2757,15.3334,47800.0
2008-03-31 10:10:00,26.57,26.57,26.52,26.57,43200.0,15.3334,15.3334,15.3046,15.3334,43200.0
2008-03-31 10:15:00,26.57,26.58,26.53,26.56,28200.0,15.3334,15.3392,15.3103,15.3277,28200.0
2008-03-31 10:20:00,26.55,26.56,26.51,26.52,26400.0,15.3219,15.3277,15.2988,15.3046,26400.0
2008-03-31 10:25:00,26.52,26.58,26.52,26.54,59200.0,15.3046,15.3392,15.3046,15.3161,59200.0
2008-03-31 10:30:00,26.54,26.59,26.53,26.59,100800.0,15.3161,15.345,15.3103,15.345,100800.0
2008-03-31 10:35:00,26.59,26.61,26.56,26.57,51200.0,15.345,15.3565,15.3277,15.3334,51200.0
2008-03-31 10:40:00,26.57,26.6,26.55,26.6,49800.0,15.3334,15.3507,15.3219,15.3507,49800.0
2008-03-31 10:45:00,26.6,26.63,26.59,26.63,41200.0,15.3507,15.368,15.345,15.368,41200.0
2008-03-31 10:50:00,26.63,26.63,26.61,26.61,37400.0,15.368,15.368,15.3565,15.3565,37400.0
2008-03-31 10:55:00,26.61,26.64,26.59,26.6,30800.0,15.3565,15.3738,15.345,15.3507,30800.0
2008-03-31 11:00:00,26.6,26.6,26.56,26.57,26400.0,15.3507,15.3507,15.3277,15.3334,26400.0
2008-03-31 11:05:00,26.56,26.57,26.55,26.57,22600.0,15.3277,15.3334,15.3219,15.3334,22600.0
2008-03-31 11:10:00,26.57,26.57,26.55,26.56,28400.0,15.3334,15.3334,15.3219,15.3277,28400.0
2008-03-31 11:15:00,26.56,26.6,26.55,26.6,48800.0,15.3277,15.3507,15.3219,15.3507,48800.0
2008-03-31 11:20:00,26.6,26.61,26.57,26.57,29200.0,15.3507,15.3565,15.3334,15.3334,29200.0
2008-03-31 11:25:00,26.57,26.63,26.57,26.61,59800.0,15.3334,15.368,15.3334,15.3565,59800.0
2008-03-31 11:30:00,26.61,26.63,26.6,26.61,20600.0,15.3565,15.368,15.3507,15.3565,20600.0
2008-03-31 11:35:00,26.6,26.61,26.57,26.58,30400.0,15.3507,15.3565,15.3334,15.3392,30400.0
2008-03-31 11:40:00,26.57,26.61,26.57,26.6,43400.0,15.3334,15.3565,15.3334,15.3507,43400.0
2008-03-31 11:45:00,26.6,26.61,26.59,26.59,26800.0,15.3507,15.3565,15.345,15.345,26800.0
2008-03-31 11:50:00,26.6,26.6,26.57,26.57,38400.0,15.3507,15.3507,15.3334,15.3334,38400.0
2008-03-31 11:55:00,26.57,26.59,26.57,26.58,51000.0,15.3334,15.345,15.3334,15.3392,51000.0
2008-03-31 12:00:00,26.58,26.59,26.57,26.58,30400.0,15.3392,15.345,15.3334,15.3392,30400.0
2008-03-31 12:05:00,26.58,26.58,26.57,26.58,24200.0,15.3392,15.3392,15.3334,15.3392,24200.0
2008-03-31 12:10:00,26.58,26.58,26.57,26.57,22000.0,15.3392,15.3392,15.3334,15.3334,22000.0
2008-03-31 12:15:00,26.57,26.59,26.57,26.59,93200.0,15.3334,15.345,15.3334,15.345,93200.0
2008-03-31 12:20:00,26.59,26.61,26.59,26.61,35800.0,15.345,15.3565,15.345,15.3565,35800.0
2008-03-31 12:25:00,26.61,26.61,26.58,26.6,48200.0,15.3565,15.3565,15.3392,15.3507,48200.0
2008-03-31 12:30:00,26.6,26.61,26.59,26.61,26600.0,15.3507,15.3565,15.345,15.3565,26600.0
2008-03-31 12:35:00,26.61,26.63,26.61,26.63,29200.0,15.3565,15.368,15.3565,15.368,29200.0
2008-03-31 12:40:00,26.63,26.64,26.62,26.64,25800.0,15.368,15.3738,15.3623,15.3738,25800.0
2008-03-31 12:45:00,26.63,26.65,26.63,26.65,22800.0,15.368,15.3796,15.368,15.3796,22800.0
2008-03-31 12:50:00,26.64,26.66,26.63,26.66,27800.0,15.3738,15.3854,15.368,15.3854,27800.0
2008-03-31 12:55:00,26.65,26.71,26.65,26.71,41800.0,15.3796,15.4142,15.3796,15.4142,41800.0
2008-03-31 13:00:00,26.71,26.72,26.7,26.71,33200.0,15.4142,15.42,15.4084,15.4142,33200.0
2008-03-31 13:05:00,26.71,26.71,26.7,26.71,14600.0,15.4142,15.4142,15.4084,15.4142,14600.0
2008-03-31 13:10:00,26.7,26.7,26.68,26.68,24400.0,15.4084,15.4084,15.3969,15.3969,24400.0
2008-03-31 13:15:00,26.68,26.71,26.68,26.7,22800.0,15.3969,15.4142,15.3969,15.4084,22800.0
2008-03-31 13:20:00,26.7,26.71,26.7,26.7,26800.0,15.4084,15.4142,15.4084,15.4084,26800.0
2008-03-31 13:25:00,26.7,26.71,26.7,26.71,20000.0,15.4084,15.4142,15.4084,15.4142,20000.0
2008-03-31 13:30:00,26.71,26.72,26.7,26.7,32000.0,15.4142,15.42,15.4084,15.4084,32000.0
2008-03-31 13:35:00,26.7,26.7,26.68,26.68,68800.0,15.4084,15.4084,15.3969,15.3969,68800.0
2008-03-31 13:40:00,26.68,26.69,26.67,26.69,49400.0,15.3969,15.4027,15.3911,15.4027,49400.0
2008-03-31 13:45:00,26.68,26.68,26.66,26.66,17200.0,15.3969,15.3969,15.3854,15.3854,17200.0
2008-03-31 13:50:00,26.66,26.67,26.65,26.66,29400.0,15.3854,15.3911,15.3796,15.3854,29400.0
2008-03-31 13:55:00,26.67,26.67,26.63,26.64,41600.0,15.3911,15.3911,15.368,15.3738,41600.0
2008-03-31 14:00:00,26.64,26.66,26.63,26.65,28200.0,15.3738,15.3854,15.368,15.3796,28200.0
2008-03-31 14:05:00,26.66,26.66,26.64,26.65,19400.0,15.3854,15.3854,15.3738,15.3796,19400.0
2008-03-31 14:10:00,26.64,26.65,26.62,26.63,28800.0,15.3738,15.3796,15.3623,15.368,28800.0
2008-03-31 14:15:00,26.63,26.64,26.61,26.64,29600.0,15.368,15.3738,15.3565,15.3738,29600.0
2008-03-31 14:20:00,26.64,26.65,26.62,26.65,23400.0,15.3738,15.3796,15.3623,15.3796,23400.0
2008-03-31 14:25:00,26.65,26.67,26.64,26.66,28600.0,15.3796,15.3911,15.3738,15.3854,28600.0
2008-03-31 14:30:00,26.67,26.67,26.65,26.66,17600.0,15.3911,15.3911,15.3796,15.3854,17600.0
2008-03-31 14:35:00,26.66,26.67,26.65,26.66,18600.0,15.3854,15.3911,15.3796,15.3854,18600.0
2008-03-31 14:40:00,26.66,26.68,26.66,26.66,34200.0,15.3854,15.3969,15.3854,15.3854,34200.0
2008-03-31 14:45:00,26.66,26.68,26.65,26.67,31600.0,15.3854,15.3969,15.3796,15.3911,31600.0
2008-03-31 14:50:00,26.66,26.67,26.62,26.64,46200.0,15.3854,15.3911,15.3623,15.3738,46200.0
2008-03-31 14:55:00,26.65,26.65,26.61,26.62,44800.0,15.3796,15.3796,15.3565,15.3623,44800.0
2008-03-31 15:00:00,26.62,26.64,26.62,26.63,36400.0,15.3623,15.3738,15.3623,15.368,36400.0
2008-03-31 15:05:00,26.63,26.64,26.61,26.64,67000.0,15.368,15.3738,15.3565,15.3738,67000.0
2008-03-31 15:10:00,26.64,26.64,26.61,26.63,36400.0,15.3738,15.3738,15.3565,15.368,36400.0
2008-03-31 15:15:00,26.63,26.63,26.6,26.62,49400.0,15.368,15.368,15.3507,15.3623,49400.0
2008-03-31 15:20:00,26.62,26.64,26.59,26.63,56400.0,15.3623,15.3738,15.345,15.368,56400.0
2008-03-31 15:25:00,26.64,26.68,26.63,26.64,50200.0,15.3738,15.3969,15.368,15.3738,50200.0
2008-03-31 15:30:00,26.64,26.64,26.6,26.6,74400.0,15.3738,15.3738,15.3507,15.3507,74400.0
2008-03-31 15:35:00,26.61,26.61,26.56,26.57,80000.0,15.3565,15.3565,15.3277,15.3334,80000.0
2008-03-31 15:40:00,26.57,26.64,26.57,26.63,87400.0,15.3334,15.3738,15.3334,15.368,87400.0
2008-03-31 15:45:00,26.63,26.71,26.62,26.7,85000.0,15.368,15.4142,15.3623,15.4084,85000.0
2008-03-31 15:50:00,26.71,26.71,26.67,26.68,94000.0,15.4142,15.4142,15.3911,15.3969,94000.0
2008-03-31 15:55:00,26.68,26.69,26.61,26.61,148600.0,15.3969,15.4027,15.3565,15.3565,148600.0
2008-04-01 09:30:00,26.94,26.94,26.51,26.66,35800.0,15.5469,15.5469,15.2988,15.3854,35800.0
2008-04-01 09:35:00,26.66,26.71,26.63,26.67,38000.0,15.3854,15.4142,15.368,15.3911,38000.0
2008-04-01 09:40:00,26.67,26.72,26.61,26.71,58800.0,15.3911,15.42,15.3565,15.4142,58800.0
2008-04-01 09:45:00,26.7,26.74,26.68,26.7,26600.0,15.4084,15.4315,15.3969,15.4084,26600.0
2008-04-01 09:50:00,26.7,26.81,26.68,26.79,47400.0,15.4084,15.4719,15.3969,15.4604,47400.0
2008-04-01 09:55:00,26.78,26.8,26.75,26.76,34200.0,15.4546,15.4662,15.4373,15.4431,34200.0
2008-04-01 10:00:00,26.77,26.98,26.77,26.79,130200.0,15.4488,15.57,15.4488,15.4604,130200.0
2008-04-01 10:05:00,26.78,26.78,26.7,26.72,59400.0,15.4546,15.4546,15.4084,15.42,59400.0
2008-04-01 10:10:00,26.72,26.74,26.7,26.7,57400.0,15.42,15.4315,15.4084,15.4084,57400.0
2008-04-01 10:15:00,26.72,26.73,26.66,26.67,63200.0,15.42,15.4258,15.3854,15.3911,63200.0
2008-04-01 10:20:00,26.67,26.7,26.64,26.67,73200.0,15.3911,15.4084,15.3738,15.3911,73200.0
2008-04-01 10:25:00,26.68,26.7,26.64,26.68,38600.0,15.3969,15.4084,15.3738,15.3969,38600.0
2008-04-01 10:30:00,26.68,26.75,26.66,26.71,45000.0,15.3969,15.4373,15.3854,15.4142,45000.0
2008-04-01 10:35:00,26.71,26.72,26.61,26.64,49400.0,15.4142,15.42,15.3565,15.3738,49400.0
2008-04-01 10:40:00,26.63,26.69,26.61,26.64,48400.0,15.368,15.4027,15.3565,15.3738,48400.0
2008-04-01 10:45:00,26.64,26.64,26.59,26.6,107400.0,15.3738,15.3738,15.345,15.3507,107400.0
2008-04-01 10:50:00,26.61,26.61,26.57,26.6,49800.0,15.3565,15.3565,15.3334,15.3507,49800.0
2008-04-01 10:55:00,26.61,26.63,26.58,26.61,40000.0,15.3565,15.368,15.3392,15.3565,40000.0
2008-04-01 11:00:00,26.61,26.64,26.6,26.61,31600.0,15.3565,15.3738,15.3507,15.3565,31600.0
2008-04-01 11:05:00,26.61,26.61,26.57,26.57,43600.0,15.3565,15.3565,15.3334,15.3334,43600.0
2008-04-01 11:10:00,26.58,26.62,26.57,26.61,56600.0,15.3392,15.3623,15.3334,15.3565,56600.0
2008-04-01 11:15:00,26.61,26.62,26.59,26.59,25400.0,15.3565,15.3623,15.345,15.345,25400.0
2008-04-01 11:20:00,26.59,26.68,26.56,26.58,66000.0,15.345,15.3969,15.3277,15.3392,66000.0
2008-04-01 11:25:00,26.59,26.6,26.57,26.6,23800.0,15.345,15.3507,15.3334,15.3507,23800.0
2008-04-01 11:30:00,26.6,26.65,26.6,26.63,33800.0,15.3507,15.3796,15.3507,15.368,33800.0
2008-04-01 11:35:00,26.63,26.69,26.6,26.68,95400.0,15.368,15.4027,15.3507,15.3969,95400.0
2008-04-01 11:40:00,26.67,26.7,26.65,26.65,52800.0,15.3911,15.4084,15.3796,15.3796,52800.0
2008-04-01 11:45:00,26.64,26.65,26.61,26.61,21600.0,15.3738,15.3796,15.3565,15.3565,21600.0
2008-04-01 11:50:00,26.61,26.63,26.61,26.61,23000.0,15.3565,15.368,15.3565,15.3565,23000.0
2008-04-01 11:55:00,26.61,26.63,26.59,26.59,63000.0,15.3565,15.368,15.345,15.345,63000.0
2008-04-01 12:00:00,26.59,26.65,26.59,26.61,54200.0,15.345,15.3796,15.345,15.3565,54200.0
2008-04-01 12:05:00,26.61,26.7,26.61,26.7,50400.0,15.3565,15.4084,15.3565,15.4084,50400.0
2008-04-01 12:10:00,26.7,26.72,26.68,26.71,22200.0,15.4084,15.42,15.3969,15.4142,22200.0
2008-04-01 12:15:00,26.71,26.77,26.71,26.77,41600.0,15.4142,15.4488,15.4142,15.4488,41600.0
2008-04-01 12:20:00,26.77,26.77,26.75,26.75,21000.0,15.4488,15.4488,15.4373,15.4373,21000.0
2008-04-01 12:25:00,26.75,26.77,26.75,26.77,22000.0,15.4373,15.4488,15.4373,15.4488,22000.0
2008-04-01 12:30:00,26.77,26.77,26.7,26.7,27800.0,15.4488,15.4488,15.4084,15.4084,27800.0
2008-04-01 12:35:00,26.7,26.73,26.7,26.71,29000.0,15.4084,15.4258,15.4084,15.4142,29000.0
2008-04-01 12:40:00,26.7,26.72,26.69,26.72,22800.0,15.4084,15.42,15.4027,15.42,22800.0
2008-04-01 12:45:00,26.72,26.72,26.7,26.7,23400.0,15.42,15.42,15.4084,15.4084,23400.0
2008-04-01 12:50:00,26.7,26.72,26.68,26.72,15200.0,15.4084,15.42,15.3969,15.42,15200.0
2008-04-01 12:55:00,26.72,26.74,26.71,26.74,23200.0,15.42,15.4315,15.4142,15.4315,23200.0
2008-04-01 13:00:00,26.74,26.78,26.74,26.78,27600.0,15.4315,15.4546,15.4315,15.4546,27600.0
2008-04-01 13:05:00,26.78,26.8,26.77,26.8,33200.0,15.4546,15.4662,15.4488,15.4662,33200.0
2008-04-01 13:10:00,26.8,26.83,26.79,26.83,51000.0,15.4662,15.4835,15.4604,15.4835,51000.0
2008-04-01 13:15:00,26.82,26.85,26.81,26.83,50400.0,15.4777,15.495,15.4719,15.4835,50400.0
2008-04-01 13:20:00,26.83,26.87,26.82,26.87,30600.0,15.4835,15.5065,15.4777,15.5065,30600.0
2008-04-01 13:25:00,26.88,26.94,26.88,26.92,78200.0,15.5123,15.5469,15.5123,15.5354,78200.0
2008-04-01 13:30:00,26.92,26.93,26.91,26.91,22600.0,15.5354,15.5412,15.5296,15.5296,22600.0
2008-04-01 13:35:00,26.91,26.91,26.86,26.86,16800.0,15.5296,15.5296,15.5008,15.5008,16800.0
2008-04-01 13:40:00,26.86,26.89,26.85,26.85,27600.0,15.5008,15.5181,15.495,15.495,27600.0
2008-04-01 13:45:00,26.86,26.86,26.84,26.84,12000.0,15.5008,15.5008,15.4892,15.4892,12000.0
2008-04-01 13:50:00,26.84,26.86,26.83,26.84,26400.0,15.4892,15.5008,15.4835,15.4892,26400.0
2008-04-01 13:55:00,26.84,26.88,26.83,26.87,30200.0,15.4892,15.5123,15.4835,15.5065,30200.0
2008-04-01 14:00:00,26.88,26.92,26.86,26.91,53600.0,15.5123,15.5354,15.5008,15.5296,53600.0
2008-04-01 14:05:00,26.91,26.93,26.91,26.93,69600.0,15.5296,15.5412,15.5296,15.5412,69600.0
2008-04-01 14:10:00,26.93,26.99,26.93,26.98,84000.0,15.5412,15.5758,15.5412,15.57,84000.0
2008-04-01 14:15:00,26.98,27.0,26.97,26.97,100200.0,15.57,15.5816,15.5643,15.5643,100200.0
2008-04-01 14:20:00,26.97,27.03,26.97,27.02,111600.0,15.5643,15.5989,15.5643,15.5931,111600.0
2008-04-01 14:25:00,27.02,27.06,27.02,27.04,82000.0,15.5931,15.6162,15.5931,15.6047,82000.0
2008-04-01 14:30:00,27.03,27.08,27.03,27.08,65400.0,15.5989,15.6277,15.5989,15.6277,65400.0
2008-04-01 14:35:00,27.08,27.16,27.06,27.13,91600.0,15.6277,15.6739,15.6162,15.6566,91600.0
2008-04-01 14:40:00,27.13,27.14,27.11,27.11,90000.0,15.6566,15.6624,15.6451,15.6451,90000.0
2008-04-01 14:45:00,27.11,27.13,27.08,27.12,75400.0,15.6451,15.6566,15.6277,15.6508,75400.0
2008-04-01 14:50:00,27.11,27.16,27.11,27.14,62800.0,15.6451,15.6739,15.6451,15.6624,62800.0
2008-04-01 14:55:00,27.13,27.14,27.05,27.05,46200.0,15.6566,15.6624,15.6104,15.6104,46200.0
2008-04-01 15:00:00,27.06,27.13,27.05,27.11,94800.0,15.6162,15.6566,15.6104,15.6451,94800.0
2008-04-01 15:05:00,27.11,27.14,27.1,27.1,117600.0,15.6451,15.6624,15.6393,15.6393,117600.0
2008-04-01 15:10:00,27.1,27.17,27.1,27.14,103600.0,15.6393,15.6797,15.6393,15.6624,103600.0
2008-04-01 15:15:00,27.13,27.15,27.11,27.11,94400.0,15.6566,15.6681,15.6451,15.6451,94400.0
2008-04-01 15:20:00,27.11,27.13,27.08,27.09,92400.0,15.6451,15.6566,15.6277,15.6335,92400.0
2008-04-01 15:25:00,27.09,27.11,27.08,27.08,92400.0,15.6335,15.6451,15.6277,15.6277,92400.0
2008-04-01 15:30:00,27.09,27.12,27.07,27.08,98400.0,15.6335,15.6508,15.622,15.6277,98400.0
2008-04-01 15:35:00,27.08,27.09,27.03,27.08,121400.0,15.6277,15.6335,15.5989,15.6277,121400.0
2008-04-01 15:40:00,27.08,27.15,27.08,27.15,123400.0,15.6277,15.6681,15.6277,15.6681,123400.0
2008-04-01 15:45:00,27.15,27.16,27.08,27.09,105600.0,15.6681,15.6739,15.6277,15.6335,105600.0
2008-04-01 15:50:00,27.09,27.11,27.08,27.09,115800.0,15.6335,15.6451,15.6277,15.6335,115800.0
2008-04-01 15:55:00,27.09,27.13,27.08,27.11,161600.0,15.6335,15.6566,15.6277,15.6451,161600.0
2008-04-02 09:30:00,27.51,27.51,27.29,27.42,170800.0,15.8759,15.8759,15.7489,15.824,170800.0
2008-04-02 09:35:00,27.43,27.58,27.39,27.47,99600.0,15.8297,15.9163,15.8066,15.8528,99600.0
2008-04-02 09:40:00,27.48,27.51,27.39,27.48,66400.0,15.8586,15.8759,15.8066,15.8586,66400.0
2008-04-02 09:45:00,27.48,27.53,27.47,27.49,44800.0,15.8586,15.8874,15.8528,15.8643,44800.0
2008-04-02 09:50:00,27.49,27.5,27.46,27.47,50000.0,15.8643,15.8701,15.847,15.8528,50000.0
2008-04-02 09:55:00,27.47,27.49,27.43,27.46,31800.0,15.8528,15.8643,15.8297,15.847,31800.0
2008-04-02 10:00:00,27.47,27.5,27.41,27.49,104000.0,15.8528,15.8701,15.8182,15.8643,104000.0
2008-04-02 10:05:00,27.49,27.52,27.47,27.49,57600.0,15.8643,15.8817,15.8528,15.8643,57600.0
2008-04-02 10:10:00,27.5,27.54,27.49,27.53,48000.0,15.8701,15.8932,15.8643,15.8874,48000.0
2008-04-02 10:15:00,27.53,27.57,27.48,27.5,50600.0,15.8874,15.9105,15.8586,15.8701,50600.0
2008-04-02 10:20:00,27.5,27.55,27.5,27.54,38200.0,15.8701,15.899,15.8701,15.8932,38200.0
2008-04-02 10:25:00,27.54,27.54,27.47,27.49,37200.0,15.8932,15.8932,15.8528,15.8643,37200.0
2008-04-02 10:30:00,27.48,27.53,27.47,27.51,42200.0,15.8586,15.8874,15.8528,15.8759,42200.0
2008-04-02 10:35:00,27.5,27.52,27.45,27.45,38800.0,15.8701,15.8817,15.8413,15.8413,38800.0
2008-04-02 10:40:00,27.46,27.52,27.43,27.52,122000.0,15.847,15.8817,15.8297,15.8817,122000.0
2008-04-02 10:45:00,27.5,27.52,27.46,27.5,55200.0,15.8701,15.8817,15.847,15.8701,55200.0
2008-04-02 10:50:00,27.49,27.54,27.49,27.53,34200.0,15.8643,15.8932,15.8643,15.8874,34200.0
2008-04-02 10:55:00,27.53,27.56,27.51,27.52,22800.0,15.8874,15.9047,15.8759,15.8817,22800.0
2008-04-02 11:00:00,27.52,27.52,27.5,27.5,18800.0,15.8817,15.8817,15.8701,15.8701,18800.0
2008-04-02 11:05:00,27.5,27.5,27.49,27.5,30000.0,15.8701,15.8701,15.8643,15.8701,30000.0
2008-04-02 11:10:00,27.49,27.5,27.47,27.49,27000.0,15.8643,15.8701,15.8528,15.8643,27000.0
2008-04-02 11:15:00,27.5,27.5,27.49,27.5,15000.0,15.8701,15.8701,15.8643,15.8701,15000.0
2008-04-02 11:20:00,27.5,27.59,27.49,27.56,39200.0,15.8701,15.9221,15.8643,15.9047,39200.0
2008-04-02 11:25:00,27.57,27.57,27.53,27.56,58000.0,15.9105,15.9105,15.8874,15.9047,58000.0
2008-04-02 11:30:00,27.55,27.57,27.54,27.55,20800.0,15.899,15.9105,15.8932,15.899,20800.0
2008-04-02 11:35:00,27.55,27.56,27.54,27.55,32600.0,15.899,15.9047,15.8932,15.899,32600.0
2008-04-02 11:40:00,27.54,27.6,27.54,27.58,55600.0,15.8932,15.9278,15.8932,15.9163,55600.0
2008-04-02 11:45:00,27.58,27.64,27.58,27.61,45800.0,15.9163,15.9509,15.9163,15.9336,45800.0
2008-04-02 11:50:00,27.61,27.63,27.6,27.63,55600.0,15.9336,15.9451,15.9278,15.9451,55600.0
2008-04-02 11:55:00,27.63,27.64,27.61,27.63,38600.0,15.9451,15.9509,15.9336,15.9451,38600.0
2008-04-02 12:00:00,27.63,27.68,27.63,27.63,77600.0,15.9451,15.974,15.9451,15.9451,77600.0
2008-04-02 12:05:00,27.63,27.64,27.59,27.61,44200.0,15.9451,15.9509,15.9221,15.9336,44200.0
2008-04-02 12:10:00,27.6,27.66,27.6,27.64,120600.0,15.9278,15.9625,15.9278,15.9509,120600.0
2008-04-02 12:15:00,27.64,27.68,27.61,27.68,33800.0,15.9509,15.974,15.9336,15.974,33800.0
2008-04-02 12:20:00,27.69,27.7,27.66,27.68,50400.0,15.9798,15.9855,15.9625,15.974,50400.0
2008-04-02 12:25:00,27.68,27.71,27.66,27.68,39600.0,15.974,15.9913,15.9625,15.974,39600.0
2008-04-02 12:30:00,27.68,27.71,27.67,27.71,27400.0,15.974,15.9913,15.9682,15.9913,27400.0
2008-04-02 12:35:00,27.71,27.72,27.69,27.71,62000.0,15.9913,15.9971,15.9798,15.9913,62000.0
2008-04-02 12:40:00,27.71,27.71,27.68,27.68,21000.0,15.9913,15.9913,15.974,15.974,21000.0
2008-04-02 12:45:00,27.68,27.71,27.68,27.7,17000.0,15.974,15.9913,15.974,15.9855,17000.0
2008-04-02 12:50:00,27.69,27.71,27.68,27.71,32600.0,15.9798,15.9913,15.974,15.9913,32600.0
2008-04-02 12:55:00,27.71,27.72,27.69,27.71,24800.0,15.9913,15.9971,15.9798,15.9913,24800.0
2008-04-02 13:00:00,27.72,27.73,27.71,27.72,17000.0,15.9971,16.0029,15.9913,15.9971,17000.0
2008-04-02 13:05:00,27.72,27.74,27.72,27.73,56800.0,15.9971,16.0086,15.9971,16.0029,56800.0
2008-04-02 13:10:00,27.74,27.75,27.72,27.73,40000.0,16.0086,16.0144,15.9971,16.0029,40000.0
2008-04-02 13:15:00,27.74,27.75,27.73,27.75,15000.0,16.0086,16.0144,16.0029,16.0144,15000.0
2008-04-02 13:20:00,27.75,27.75,27.73,27.75,14800.0,16.0144,16.0144,16.0029,16.0144,14800.0
2008-04-02 13:25:00,27.75,27.76,27.74,27.76,27000.0,16.0144,16.0202,16.0086,16.0202,27000.0
2008-04-02 13:30:00,27.75,27.8,27.75,27.79,34600.0,16.0144,16.0432,16.0144,16.0375,34600.0
2008-04-02 13:35:00,27.8,27.84,27.79,27.81,81600.0,16.0432,16.0663,16.0375,16.049,81600.0
2008-04-02 13:40:00,27.81,27.85,27.81,27.83,52200.0,16.049,16.0721,16.049,16.0606,52200.0
2008-04-02 13:45:00,27.82,27.83,27.8,27.82,54400.0,16.0548,16.0606,16.0432,16.0548,54400.0
2008-04-02 13:50:00,27.82,27.84,27.81,27.83,35200.0,16.0548,16.0663,16.049,16.0606,35200.0
2008-04-02 13:55:00,27.83,27.83,27.8,27.8,33200.0,16.0606,16.0606,16.0432,16.0432,33200.0
2008-04-02 14:00:00,27.8,27.81,27.78,27.79,37800.0,16.0432,16.049,16.0317,16.0375,37800.0
2008-04-02 14:05:00,27.79,27.8,27.79,27.8,30800.0,16.0375,16.0432,16.0375,16.0432,30800.0
2008-04-02 14:10:00,27.79,27.82,27.79,27.79,51200.0,16.0375,16.0548,16.0375,16.0375,51200.0
2008-04-02 14:15:00,27.79,27.81,27.79,27.8,26000.0,16.0375,16.049,16.0375,16.0432,26000.0
2008-04-02 14:20:00,27.8,27.83,27.8,27.82,30000.0,16.0432,16.0606,16.0432,16.0548,30000.0
2008-04-02 14:25:00,27.83,27.83,27.81,27.81,27800.0,16.0606,16.0606,16.049,16.049,27800.0
2008-04-02 14:30:00,27.82,27.83,27.76,27.77,47400.0,16.0548,16.0606,16.0202,16.0259,47400.0
2008-04-02 14:35:00,27.76,27.77,27.71,27.76,56400.0,16.0202,16.0259,15.9913,16.0202,56400.0
2008-04-02 14:40:00,27.75,27.75,27.73,27.74,27200.0,16.0144,16.0144,16.0029,16.0086,27200.0
2008-04-02 14:45:00,27.74,27.75,27.71,27.72,42600.0,16.0086,16.0144,15.9913,15.9971,42600.0
2008-04-02 14:50:00,27.71,27.71,27.67,27.68,47000.0,15.9913,15.9913,15.9682,15.974,47000.0
2008-04-02 14:55:00,27.68,27.72,27.68,27.7,43400.0,15.974,15.9971,15.974,15.9855,43400.0
2008-04-02 15:00:00,27.69,27.71,27.61,27.63,49600.0,15.9798,15.9913,15.9336,15.9451,49600.0
2008-04-02 15:05:00,27.63,27.65,27.6,27.65,44400.0,15.9451,15.9567,15.9278,15.9567,44400.0
2008-04-02 15:10:00,27.64,27.65,27.62,27.63,43800.0,15.9509,15.9567,15.9394,15.9451,43800.0
2008-04-02 15:15:00,27.63,27.66,27.61,27.66,41600.0,15.9451,15.9625,15.9336,15.9625,41600.0
2008-04-02 15:20:00,27.66,27.67,27.64,27.65,43000.0,15.9625,15.9682,15.9509,15.9567,43000.0
2008-04-02 15:25:00,27.65,27.67,27.63,27.67,69200.0,15.9567,15.9682,15.9451,15.9682,69200.0
2008-04-02 15:30:00,27.67,27.7,27.66,27.69,66800.0,15.9682,15.9855,15.9625,15.9798,66800.0
2008-04-02 15:35:00,27.68,27.72,27.68,27.68,103600.0,15.974,15.9971,15.974,15.974,103600.0
2008-04-02 15:40:00,27.68,27.7,27.68,27.68,76200.0,15.974,15.9855,15.974,15.974,76200.0
2008-04-02 15:45:00,27.69,27.71,27.67,27.7,115800.0,15.9798,15.9913,15.9682,15.9855,115800.0
2008-04-02 15:50:00,27.7,27.7,27.65,27.66,104800.0,15.9855,15.9855,15.9567,15.9625,104800.0
2008-04-02 15:55:00,27.66,27.69,27.65,27.66,118600.0,15.9625,15.9798,15.9567,15.9625,118600.0
2008-04-03 09:30:00,27.54,27.68,27.54,27.66,55400.0,15.8932,15.974,15.8932,15.9625,55400.0
2008-04-03 09:35:00,27.67,27.74,27.66,27.66,47600.0,15.9682,16.0086,15.9625,15.9625,47600.0
2008-04-03 09:40:00,27.66,27.66,27.59,27.59,38000.0,15.9625,15.9625,15.9221,15.9221,38000.0
2008-04-03 09:45:00,27.59,27.65,27.56,27.61,51400.0,15.9221,15.9567,15.9047,15.9336,51400.0
2008-04-03 09:50:00,27.61,27.61,27.53,27.54,56000.0,15.9336,15.9336,15.8874,15.8932,56000.0
2008-04-03 09:55:00,27.53,27.66,27.52,27.65,33200.0,15.8874,15.9625,15.8817,15.9567,33200.0
2008-04-03 10:00:00,27.65,27.68,27.54,27.56,80400.0,15.9567,15.974,15.8932,15.9047,80400.0
2008-04-03 10:05:00,27.57,27.63,27.55,27.55,30800.0,15.9105,15.9451,15.899,15.899,30800.0
2008-04-03 10:10:00,27.55,27.56,27.52,27.54,40400.0,15.899,15.9047,15.8817,15.8932,40400.0
2008-04-03 10:15:00,27.53,27.53,27.48,27.49,72600.0,15.8874,15.8874,15.8586,15.8643,72600.0
2008-04-03 10:20:00,27.48,27.5,27.46,27.47,49400.0,15.8586,15.8701,15.847,15.8528,49400.0
2008-04-03 10:25:00,27.46,27.5,27.46,27.48,38000.0,15.847,15.8701,15.847,15.8586,38000.0
2008-04-03 10:30:00,27.46,27.47,27.44,27.45,40200.0,15.847,15.8528,15.8355,15.8413,40200.0
2008-04-03 10:35:00,27.45,27.45,27.39,27.39,38800.0,15.8413,15.8413,15.8066,15.8066,38800.0
2008-04-03 10:40:00,27.39,27.39,27.35,27.36,59600.0,15.8066,15.8066,15.7836,15.7893,59600.0
2008-04-03 10:45:00,27.36,27.38,27.34,27.34,36400.0,15.7893,15.8009,15.7778,15.7778,36400.0
2008-04-03 10:50:00,27.34,27.35,27.32,27.34,34800.0,15.7778,15.7836,15.7662,15.7778,34800.0
2008-04-03 10:55:00,27.34,27.34,27.31,27.33,17400.0,15.7778,15.7778,15.7605,15.772,17400.0
2008-04-03 11:00:00,27.33,27.33,27.31,27.31,47200.0,15.772,15.772,15.7605,15.7605,47200.0
2008-04-03 11:05:00,27.31,27.33,27.3,27.3,33400.0,15.7605,15.772,15.7547,15.7547,33400.0
2008-04-03 11:10:00,27.3,27.3,27.25,27.28,76200.0,15.7547,15.7547,15.7258,15.7432,76200.0
2008-04-03 11:15:00,27.28,27.31,27.28,27.3,57800.0,15.7432,15.7605,15.7432,15.7547,57800.0
2008-04-03 11:20:00,27.3,27.31,27.28,27.28,64200.0,15.7547,15.7605,15.7432,15.7432,64200.0
2008-04-03 11:25:00,27.28,27.31,27.26,27.31,33400.0,15.7432,15.7605,15.7316,15.7605,33400.0
2008-04-03 11:30:00,27.31,27.37,27.31,27.37,36600.0,15.7605,15.7951,15.7605,15.7951,36600.0
2008-04-03 11:35:00,27.37,27.39,27.34,27.37,66200.0,15.7951,15.8066,15.7778,15.7951,66200.0
2008-04-03 11:40:00,27.37,27.4,27.36,27.4,34600.0,15.7951,15.8124,15.7893,15.8124,34600.0
2008-04-03 11:45:00,27.4,27.45,27.4,27.45,33000.0,15.8124,15.8413,15.8124,15.8413,33000.0
2008-04-03 11:50:00,27.45,27.45,27.43,27.43,36000.0,15.8413,15.8413,15.8297,15.8297,36000.0
2008-04-03 11:55:00,27.43,27.47,27.43,27.46,34800.0,15.8297,15.8528,15.8297,15.847,34800.0
2008-04-03 12:00:00,27.45,27.45,27.4,27.41,35600.0,15.8413,15.8413,15.8124,15.8182,35600.0
2008-04-03 12:05:00,27.41,27.46,27.41,27.45,36600.0,15.8182,15.847,15.8182,15.8413,36600.0
2008-04-03 12:10:00,27.45,27.46,27.42,27.45,45000.0,15.8413,15.847,15.824,15.8413,45000.0
2008-04-03 12:15:00,27.45,27.46,27.43,27.44,52400.0,15.8413,15.847,15.8297,15.8355,52400.0
2008-04-03 12:20:00,27.43,27.43,27.38,27.4,47600.0,15.8297,15.8297,15.8009,15.8124,47600.0
2008-04-03 12:25:00,27.39,27.42,27.39,27.4,42800.0,15.8066,15.824,15.8066,15.8124,42800.0
2008-04-03 12:30:00,27.4,27.43,27.4,27.42,47600.0,15.8124,15.8297,15.8124,15.824,47600.0
2008-04-03 12:35:00,27.42,27.42,27.39,27.4,35400.0,15.824,15.824,15.8066,15.8124,35400.0
2008-04-03 12:40:00,27.4,27.45,27.38,27.41,41800.0,15.8124,15.8413,15.8009,15.8182,41800.0
2008-04-03 12:45:00,27.41,27.42,27.37,27.37,25400.0,15.8182,15.824,15.7951,15.7951,25400.0
2008-04-03 12:50:00,27.36,27.38,27.35,27.37,33400.0,15.7893,15.8009,15.7836,15.7951,33400.0
2008-04-03 12:55:00,27.36,27.41,27.35,27.4,36000.0,15.7893,15.8182,15.7836,15.8124,36000.0
2008-04-03 13:00:00,27.4,27.4,27.39,27.39,31600.0,15.8124,15.8124,15.8066,15.8066,31600.0
2008-04-03 13:05:00,27.4,27.42,27.38,27.39,30600.0,15.8124,15.824,15.8009,15.8066,30600.0
2008-04-03 13:10:00,27.38,27.46,27.37,27.43,39800.0,15.8009,15.847,15.7951,15.8297,39800.0
2008-04-03 13:15:00,27.43,27.48,27.42,27.48,34400.0,15.8297,15.8586,15.824,15.8586,34400.0
2008-04-03 13:20:00,27.48,27.48,27.41,27.43,42800.0,15.8586,15.8586,15.8182,15.8297,42800.0
2008-04-03 13:25:00,27.43,27.45,27.42,27.43,28200.0,15.8297,15.8413,15.824,15.8297,28200.0
2008-04-03 13:30:00,27.43,27.43,27.4,27.41,51400.0,15.8297,15.8297,15.8124,15.8182,51400.0
2008-04-03 13:35:00,27.42,27.42,27.39,27.39,67000.0,15.824,15.824,15.8066,15.8066,67000.0
2008-04-03 13:40:00,27.39,27.39,27.36,27.37,58400.0,15.8066,15.8066,15.7893,15.7951,58400.0
2008-04-03 13:45:00,27.38,27.39,27.37,27.38,48400.0,15.8009,15.8066,15.7951,15.8009,48400.0
2008-04-03 13:50:00,27.39,27.43,27.38,27.4,52800.0,15.8066,15.8297,15.8009,15.8124,52800.0
2008-04-03 13:55:00,27.39,27.44,27.36,27.43,47800.0,15.8066,15.8355,15.7893,15.8297,47800.0
2008-04-03 14:00:00,27.44,27.47,27.43,27.47,29600.0,15.8355,15.8528,15.8297,15.8528,29600.0
2008-04-03 14:05:00,27.46,27.48,27.44,27.47,38400.0,15.847,15.8586,15.8355,15.8528,38400.0
2008-04-03 14:10:00,27.48,27.5,27.47,27.5,49200.0,15.8586,15.8701,15.8528,15.8701,49200.0
2008-04-03 14:15:00,27.5,27.52,27.47,27.48,57600.0,15.8701,15.8817,15.8528,15.8586,57600.0
2008-04-03 14:20:00,27.49,27.49,27.47,27.48,21600.0,15.8643,15.8643,15.8528,15.8586,21600.0
2008-04-03 14:25:00,27.48,27.49,27.46,27.48,25600.0,15.8586,15.8643,15.847,15.8586,25600.0
2008-04-03 14:30:00,27.47,27.5,27.45,27.47,55600.0,15.8528,15.8701,15.8413,15.8528,55600.0
2008-04-03 14:35:00,27.46,27.47,27.42,27.43,30600.0,15.847,15.8528,15.824,15.8297,30600.0
2008-04-03 14:40:00,27.43,27.47,27.42,27.45,28200.0,15.8297,15.8528,15.824,15.8413,28200.0
2008-04-03 14:45:00,27.45,27.45,27.43,27.43,21400.0,15.8413,15.8413,15.8297,15.8297,21400.0
2008-04-03 14:50:00,27.44,27.45,27.43,27.43,17800.0,15.8355,15.8413,15.8297,15.8297,17800.0
2008-04-03 14:55:00,27.44,27.45,27.43,27.45,17000.0,15.8355,15.8413,15.8297,15.8413,17000.0
2008-04-03 15:00:00,27.46,27.46,27.43,27.44,15200.0,15.847,15.847,15.8297,15.8355,15200.0
2008-04-03 15:05:00,27.44,27.46,27.41,27.43,17600.0,15.8355,15.847,15.8182,15.8297,17600.0
2008-04-03 15:10:00,27.43,27.45,27.41,27.44,22000.0,15.8297,15.8413,15.8182,15.8355,22000.0
2008-04-03 15:15:00,27.44,27.44,27.4,27.4,18400.0,15.8355,15.8355,15.8124,15.8124,18400.0
2008-04-03 15:20:00,27.4,27.4,27.38,27.39,15000.0,15.8124,15.8124,15.8009,15.8066,15000.0
2008-04-03 15:25:00,27.39,27.4,27.38,27.39,18000.0,15.8066,15.8124,15.8009,15.8066,18000.0
2008-04-03 15:30:00,27.38,27.42,27.37,27.42,28000.0,15.8009,15.824,15.7951,15.824,28000.0
2008-04-03 15:35:00,27.42,27.42,27.36,27.36,47200.0,15.824,15.824,15.7893,15.7893,47200.0
2008-04-03 15:40:00,27.36,27.36,27.31,27.32,60400.0,15.7893,15.7893,15.7605,15.7662,60400.0
2008-04-03 15:45:00,27.31,27.33,27.29,27.3,68200.0,15.7605,15.772,15.7489,15.7547,68200.0
2008-04-03 15:50:00,27.31,27.34,27.29,27.34,65400.0,15.7605,15.7778,15.7489,15.7778,65400.0
2008-04-03 15:55:00,27.33,27.34,27.31,27.33,105800.0,15.772,15.7778,15.7605,15.772,105800.0
2008-04-04 09:30:00,27.42,27.43,27.25,27.35,26200.0,15.824,15.8297,15.7258,15.7836,26200.0
2008-04-04 09:35:00,27.36,27.39,27.28,27.28,30800.0,15.7893,15.8066,15.7432,15.7432,30800.0
2008-04-04 09:40:00,27.28,27.32,27.23,27.31,35200.0,15.7432,15.7662,15.7143,15.7605,35200.0
2008-04-04 09:45:00,27.32,27.43,27.31,27.43,42600.0,15.7662,15.8297,15.7605,15.8297,42600.0
2008-04-04 09:50:00,27.42,27.55,27.4,27.55,86200.0,15.824,15.899,15.8124,15.899,86200.0
2008-04-04 09:55:00,27.55,27.55,27.47,27.5,66200.0,15.899,15.899,15.8528,15.8701,66200.0
2008-04-04 10:00:00,27.5,27.51,27.43,27.48,56400.0,15.8701,15.8759,15.8297,15.8586,56400.0
2008-04-04 10:05:00,27.48,27.54,27.48,27.5,46600.0,15.8586,15.8932,15.8586,15.8701,46600.0
2008-04-04 10:10:00,27.5,27.53,27.48,27.51,44000.0,15.8701,15.8874,15.8586,15.8759,44000.0
2008-04-04 10:15:00,27.52,27.53,27.5,27.53,46400.0,15.8817,15.8874,15.8701,15.8874,46400.0
2008-04-04 10:20:00,27.52,27.58,27.52,27.58,61600.0,15.8817,15.9163,15.8817,15.9163,61600.0
2008-04-04 10:25:00,27.59,27.61,27.57,27.61,26400.0,15.9221,15.9336,15.9105,15.9336,26400.0
2008-04-04 10:30:00,27.6,27.61,27.53,27.54,30800.0,15.9278,15.9336,15.8874,15.8932,30800.0
2008-04-04 10:35:00,27.53,27.54,27.47,27.5,47400.0,15.8874,15.8932,15.8528,15.8701,47400.0
2008-04-04 10:40:00,27.49,27.59,27.49,27.58,26800.0,15.8643,15.9221,15.8643,15.9163,26800.0
2008-04-04 10:45:00,27.58,27.59,27.56,27.59,26000.0,15.9163,15.9221,15.9047,15.9221,26000.0
2008-04-04 10:50:00,27.59,27.59,27.56,27.59,26600.0,15.9221,15.9221,15.9047,15.9221,26600.0
2008-04-04 10:55:00,27.58,27.61,27.58,27.59,23000.0,15.9163,15.9336,15.9163,15.9221,23000.0
2008-04-04 11:00:00,27.58,27.61,27.57,27.6,28200.0,15.9163,15.9336,15.9105,15.9278,28200.0
2008-04-04 11:05:00,27.61,27.61,27.56,27.6,19000.0,15.9336,15.9336,15.9047,15.9278,19000.0
2008-04-04 11:10:00,27.6,27.61,27.59,27.61,15600.0,15.9278,15.9336,15.9221,15.9336,15600.0
2008-04-04 11:15:00,27.61,27.61,27.58,27.59,18200.0,15.9336,15.9336,15.9163,15.9221,18200.0
2008-04-04 11:20:00,27.58,27.59,27.56,27.57,25200.0,15.9163,15.9221,15.9047,15.9105,25200.0
2008-04-04 11:25:00,27.58,27.61,27.57,27.61,23200.0,15.9163,15.9336,15.9105,15.9336,23200.0
2008-04-04 11:30:00,27.61,27.63,27.59,27.61,52000.0,15.9336,15.9451,15.9221,15.9336,52000.0
2008-04-04 11:35:00,27.61,27.63,27.59,27.59,26800.0,15.9336,15.9451,15.9221,15.9221,26800.0
2008-04-04 11:40:00,27.59,27.61,27.56,27.56,23600.0,15.9221,15.9336,15.9047,15.9047,23600.0
2008-04-04 11:45:00,27.56,27.57,27.55,27.56,34000.0,15.9047,15.9105,15.899,15.9047,34000.0
2008-04-04 11:50:00,27.56,27.56,27.55,27.56,77200.0,15.9047,15.9047,15.899,15.9047,77200.0
2008-04-04 11:55:00,27.56,27.59,27.56,27.56,30600.0,15.9047,15.9221,15.9047,15.9047,30600.0
2008-04-04 12:00:00,27.56,27.57,27.55,27.56,29200.0,15.9047,15.9105,15.899,15.9047,29200.0
2008-04-04 12:05:00,27.55,27.6,27.54,27.59,28400.0,15.899,15.9278,15.8932,15.9221,28400.0
2008-04-04 12:10:00,27.6,27.63,27.58,27.6,21200.0,15.9278,15.9451,15.9163,15.9278,21200.0
2008-04-04 12:15:00,27.61,27.63,27.61,27.61,25600.0,15.9336,15.9451,15.9336,15.9336,25600.0
2008-04-04 12:20:00,27.61,27.61,27.51,27.59,24600.0,15.9336,15.9336,15.8759,15.9221,24600.0
2008-04-04 12:25:00,27.59,27.59,27.57,27.59,18200.0,15.9221,15.9221,15.9105,15.9221,18200.0
2008-04-04 12:30:00,27.6,27.61,27.59,27.59,19200.0,15.9278,15.9336,15.9221,15.9221,19200.0
2008-04-04 12:35:00,27.58,27.59,27.57,27.59,24000.0,15.9163,15.9221,15.9105,15.9221,24000.0
2008-04-04 12:40:00,27.59,27.59,27.57,27.57,18600.0,15.9221,15.9221,15.9105,15.9105,18600.0
2008-04-04 12:45:00,27.57,27.58,27.54,27.56,23200.0,15.9105,15.9163,15.8932,15.9047,23200.0
2008-04-04 12:50:00,27.55,27.58,27.55,27.58,26200.0,15.899,15.9163,15.899,15.9163,26200.0
2008-04-04 12:55:00,27.58,27.6,27.57,27.58,30400.0,15.9163,15.9278,15.9105,15.9163,30400.0
2008-04-04 13:00:00,27.59,27.59,27.56,27.56,9600.0,15.9221,15.9221,15.9047,15.9047,9600.0
2008-04-04 13:05:00,27.56,27.56,27.5,27.52,13200.0,15.9047,15.9047,15.8701,15.8817,13200.0
2008-04-04 13:10:00,27.5,27.52,27.5,27.51,18400.0,15.8701,15.8817,15.8701,15.8759,18400.0
2008-04-04 13:15:00,27.52,27.54,27.5,27.53,33000.0,15.8817,15.8932,15.8701,15.8874,33000.0
2008-04-04 13:20:00,27.53,27.54,27.52,27.53,10400.0,15.8874,15.8932,15.8817,15.8874,10400.0
2008-04-04 13:25:00,27.53,27.54,27.53,27.53,8800.0,15.8874,15.8932,15.8874,15.8874,8800.0
2008-04-04 13:30:00,27.54,27.54,27.5,27.51,24200.0,15.8932,15.8932,15.8701,15.8759,24200.0
2008-04-04 13:35:00,27.53,27.53,27.5,27.5,17200.0,15.8874,15.8874,15.8701,15.8701,17200.0
2008-04-04 13:40:00,27.5,27.5,27.48,27.49,20000.0,15.8701,15.8701,15.8586,15.8643,20000.0
2008-04-04 13:45:00,27.49,27.49,27.45,27.45,20200.0,15.8643,15.8643,15.8413,15.8413,20200.0
2008-04-04 13:50:00,27.45,27.45,27.41,27.41,20600.0,15.8413,15.8413,15.8182,15.8182,20600.0
2008-04-04 13:55:00,27.41,27.41,27.39,27.4,21800.0,15.8182,15.8182,15.8066,15.8124,21800.0
2008-04-04 14:00:00,27.4,27.45,27.39,27.45,46000.0,15.8124,15.8413,15.8066,15.8413,46000.0
2008-04-04 14:05:00,27.44,27.44,27.39,27.39,30000.0,15.8355,15.8355,15.8066,15.8066,30000.0
2008-04-04 14:10:00,27.39,27.39,27.38,27.38,22200.0,15.8066,15.8066,15.8009,15.8009,22200.0
2008-04-04 14:15:00,27.38,27.41,27.38,27.38,34800.0,15.8009,15.8182,15.8009,15.8009,34800.0
2008-04-04 14:20:00,27.38,27.39,27.37,27.37,26200.0,15.8009,15.8066,15.7951,15.7951,26200.0
2008-04-04 14:25:00,27.37,27.4,27.36,27.38,24000.0,15.7951,15.8124,15.7893,15.8009,24000.0
2008-04-04 14:30:00,27.38,27.4,27.37,27.4,31000.0,15.8009,15.8124,15.7951,15.8124,31000.0
2008-04-04 14:35:00,27.39,27.47,27.39,27.47,50800.0,15.8066,15.8528,15.8066,15.8528,50800.0
2008-04-04 14:40:00,27.46,27.48,27.44,27.46,21400.0,15.847,15.8586,15.8355,15.847,21400.0
2008-04-04 14:45:00,27.46,27.46,27.42,27.42,12200.0,15.847,15.847,15.824,15.824,12200.0
2008-04-04 14:50:00,27.42,27.44,27.41,27.42,27000.0,15.824,15.8355,15.8182,15.824,27000.0
2008-04-04 14:55:00,27.42,27.42,27.4,27.4,33600.0,15.824,15.824,15.8124,15.8124,33600.0
2008-04-04 15:00:00,27.4,27.43,27.36,27.38,33400.0,15.8124,15.8297,15.7893,15.8009,33400.0
2008-04-04 15:05:00,27.38,27.42,27.36,27.41,40600.0,15.8009,15.824,15.7893,15.8182,40600.0
2008-04-04 15:10:00,27.42,27.42,27.32,27.33,32800.0,15.824,15.824,15.7662,15.772,32800.0
2008-04-04 15:15:00,27.33,27.35,27.33,27.33,31600.0,15.772,15.7836,15.772,15.772,31600.0
2008-04-04 15:20:00,27.34,27.36,27.34,27.34,48400.0,15.7778,15.7893,15.7778,15.7778,48400.0
2008-04-04 15:25:00,27.33,27.34,27.32,27.33,36800.0,15.772,15.7778,15.7662,15.772,36800.0
2008-04-04 15:30:00,27.32,27.34,27.29,27.29,51600.0,15.7662,15.7778,15.7489,15.7489,51600.0
2008-04-04 15:35:00,27.29,27.31,27.25,27.25,57200.0,15.7489,15.7605,15.7258,15.7258,57200.0
2008-04-04 15:40:00,27.25,27.26,27.22,27.24,65000.0,15.7258,15.7316,15.7085,15.7201,65000.0
2008-04-04 15:45:00,27.24,27.24,27.19,27.19,73000.0,15.7201,15.7201,15.6912,15.6912,73000.0
2008-04-04 15:50:00,27.2,27.2,27.18,27.18,62400.0,15.697,15.697,15.6854,15.6854,62400.0
2008-04-04 15:55:00,27.18,27.22,27.15,27.17,99600.0,15.6854,15.7085,15.6681,15.6797,99600.0
2008-04-07 09:30:00,27.4,27.4,27.14,27.18,25200.0,15.8124,15.8124,15.6624,15.6854,25200.0
2008-04-07 09:35:00,27.16,27.3,27.16,27.25,29000.0,15.6739,15.7547,15.6739,15.7258,29000.0
2008-04-07 09:40:00,27.25,27.28,27.18,27.28,40400.0,15.7258,15.7432,15.6854,15.7432,40400.0
2008-04-07 09:45:00,27.25,27.25,27.18,27.24,30200.0,15.7258,15.7258,15.6854,15.7201,30200.0
2008-04-07 09:50:00,27.24,27.34,27.24,27.33,32600.0,15.7201,15.7778,15.7201,15.772,32600.0
2008-04-07 09:55:00,27.33,27.35,27.32,27.34,29200.0,15.772,15.7836,15.7662,15.7778,29200.0
2008-04-07 10:00:00,27.33,27.37,27.31,27.36,73600.0,15.772,15.7951,15.7605,15.7893,73600.0
2008-04-07 10:05:00,27.36,27.38,27.32,27.32,78800.0,15.7893,15.8009,15.7662,15.7662,78800.0
2008-04-07 10:10:00,27.33,27.38,27.31,27.36,45400.0,15.772,15.8009,15.7605,15.7893,45400.0
2008-04-07 10:15:00,27.36,27.39,27.34,27.38,47200.0,15.7893,15.8066,15.7778,15.8009,47200.0
2008-04-07 10:20:00,27.38,27.42,27.38,27.39,38200.0,15.8009,15.824,15.8009,15.8066,38200.0
2008-04-07 10:25:00,27.39,27.4,27.36,27.38,39800.0,15.8066,15.8124,15.7893,15.8009,39800.0
2008-04-07 10:30:00,27.38,27.39,27.36,27.38,22400.0,15.8009,15.8066,15.7893,15.8009,22400.0
2008-04-07 10:35:00,27.38,27.43,27.38,27.43,26000.0,15.8009,15.8297,15.8009,15.8297,26000.0
2008-04-07 10:40:00,27.43,27.45,27.43,27.44,46800.0,15.8297,15.8413,15.8297,15.8355,46800.0
2008-04-07 10:45:00,27.44,27.49,27.44,27.48,41000.0,15.8355,15.8643,15.8355,15.8586,41000.0
2008-04-07 10:50:00,27.48,27.49,27.44,27.45,25400.0,15.8586,15.8643,15.8355,15.8413,25400.0
2008-04-07 10:55:00,27.44,27.48,27.43,27.48,22800.0,15.8355,15.8586,15.8297,15.8586,22800.0
2008-04-07 11:00:00,27.48,27.5,27.46,27.48,31200.0,15.8586,15.8701,15.847,15.8586,31200.0
2008-04-07 11:05:00,27.48,27.52,27.47,27.51,28600.0,15.8586,15.8817,15.8528,15.8759,28600.0
2008-04-07 11:10:00,27.5,27.5,27.45,27.45,73400.0,15.8701,15.8701,15.8413,15.8413,73400.0
2008-04-07 11:15:00,27.43,27.47,27.43,27.47,51000.0,15.8297,15.8528,15.8297,15.8528,51000.0
2008-04-07 11:20:00,27.48,27.49,27.44,27.45,110200.0,15.8586,15.8643,15.8355,15.8413,110200.0
2008-04-07 11:25:00,27.46,27.47,27.44,27.45,35000.0,15.847,15.8528,15.8355,15.8413,35000.0
2008-04-07 11:30:00,27.45,27.47,27.45,27.46,69200.0,15.8413,15.8528,15.8413,15.847,69200.0
2008-04-07 11:35:00,27.46,27.48,27.45,27.48,54400.0,15.847,15.8586,15.8413,15.8586,54400.0
2008-04-07 11:40:00,27.47,27.49,27.45,27.46,55200.0,15.8528,15.8643,15.8413,15.847,55200.0
2008-04-07 11:45:00,27.46,27.46,27.44,27.46,45200.0,15.847,15.847,15.8355,15.847,45200.0
2008-04-07 11:50:00,27.45,27.49,27.45,27.49,60400.0,15.8413,15.8643,15.8413,15.8643,60400.0
2008-04-07 11:55:00,27.49,27.53,27.48,27.53,17800.0,15.8643,15.8874,15.8586,15.8874,17800.0
2008-04-07 12:00:00,27.53,27.55,27.53,27.54,23400.0,15.8874,15.899,15.8874,15.8932,23400.0
2008-04-07 12:05:00,27.54,27.56,27.54,27.56,23600.0,15.8932,15.9047,15.8932,15.9047,23600.0
2008-04-07 12:10:00,27.56,27.58,27.56,27.58,21200.0,15.9047,15.9163,15.9047,15.9163,21200.0
2008-04-07 12:15:00,27.58,27.59,27.58,27.58,25000.0,15.9163,15.9221,15.9163,15.9163,25000.0
2008-04-07 12:20:00,27.58,27.59,27.58,27.59,16200.0,15.9163,15.9221,15.9163,15.9221,16200.0
2008-04-07 12:25:00,27.59,27.61,27.59,27.61,13200.0,15.9221,15.9336,15.9221,15.9336,13200.0
2008-04-07 12:30:00,27.61,27.61,27.61,27.61,11400.0,15.9336,15.9336,15.9336,15.9336,11400.0
2008-04-07 12:35:00,27.61,27.65,27.61,27.64,26400.0,15.9336,15.9567,15.9336,15.9509,26400.0
2008-04-07 12:40:00,27.64,27.67,27.64,27.66,21000.0,15.9509,15.9682,15.9509,15.9625,21000.0
2008-04-07 12:45:00,27.66,27.67,27.65,27.65,30800.0,15.9625,15.9682,15.9567,15.9567,30800.0
2008-04-07 12:50:00,27.65,27.66,27.61,27.66,48800.0,15.9567,15.9625,15.9336,15.9625,48800.0
2008-04-07 12:55:00,27.66,27.68,27.64,27.68,21200.0,15.9625,15.974,15.9509,15.974,21200.0
2008-04-07 13:00:00,27.68,27.71,27.66,27.68,16000.0,15.974,15.9913,15.9625,15.974,16000.0
2008-04-07 13:05:00,27.67,27.7,27.66,27.69,17000.0,15.9682,15.9855,15.9625,15.9798,17000.0
2008-04-07 13:10:00,27.68,27.7,27.67,27.67,19200.0,15.974,15.9855,15.9682,15.9682,19200.0
2008-04-07 13:15:00,27.68,27.7,27.67,27.7,5400.0,15.974,15.9855,15.9682,15.9855,5400.0
2008-04-07 13:20:00,27.69,27.71,27.69,27.7,18800.0,15.9798,15.9913,15.9798,15.9855,18800.0
2008-04-07 13:25:00,27.7,27.72,27.7,27.72,14800.0,15.9855,15.9971,15.9855,15.9971,14800.0
2008-04-07 13:30:00,27.72,27.74,27.71,27.73,20200.0,15.9971,16.0086,15.9913,16.0029,20200.0
2008-04-07 13:35:00,27.73,27.75,27.73,27.73,34800.0,16.0029,16.0144,16.0029,16.0029,34800.0
2008-04-07 13:40:00,27.73,27.74,27.73,27.73,18600.0,16.0029,16.0086,16.0029,16.0029,18600.0
2008-04-07 13:45:00,27.73,27.75,27.73,27.74,13600.0,16.0029,16.0144,16.0029,16.0086,13600.0
2008-04-07 13:50:00,27.74,27.75,27.74,27.74,27600.0,16.0086,16.0144,16.0086,16.0086,27600.0
2008-04-07 13:55:00,27.75,27.76,27.75,27.75,19600.0,16.0144,16.0202,16.0144,16.0144,19600.0
2008-04-07 14:00:00,27.74,27.78,27.74,27.77,39400.0,16.0086,16.0317,16.0086,16.0259,39400.0
2008-04-07 14:05:00,27.77,27.78,27.75,27.77,41600.0,16.0259,16.0317,16.0144,16.0259,41600.0
2008-04-07 14:10:00,27.77,27.78,27.77,27.78,22800.0,16.0259,16.0317,16.0259,16.0317,22800.0
2008-04-07 14:15:00,27.78,27.79,27.78,27.78,27400.0,16.0317,16.0375,16.0317,16.0317,27400.0
2008-04-07 14:20:00,27.78,27.79,27.74,27.74,39800.0,16.0317,16.0375,16.0086,16.0086,39800.0
2008-04-07 14:25:00,27.74,27.75,27.71,27.71,33000.0,16.0086,16.0144,15.9913,15.9913,33000.0
2008-04-07 14:30:00,27.71,27.71,27.65,27.66,35600.0,15.9913,15.9913,15.9567,15.9625,35600.0
2008-04-07 14:35:00,27.66,27.67,27.63,27.67,23400.0,15.9625,15.9682,15.9451,15.9682,23400.0
2008-04-07 14:40:00,27.67,27.68,27.66,27.67,20600.0,15.9682,15.974,15.9625,15.9682,20600.0
2008-04-07 14:45:00,27.67,27.68,27.66,27.67,19800.0,15.9682,15.974,15.9625,15.9682,19800.0
2008-04-07 14:50:00,27.67,27.68,27.66,27.68,26800.0,15.9682,15.974,15.9625,15.974,26800.0
2008-04-07 14:55:00,27.67,27.7,27.67,27.68,21400.0,15.9682,15.9855,15.9682,15.974,21400.0
2008-04-07 15:00:00,27.68,27.69,27.66,27.68,31800.0,15.974,15.9798,15.9625,15.974,31800.0
2008-04-07 15:05:00,27.68,27.69,27.64,27.65,39600.0,15.974,15.9798,15.9509,15.9567,39600.0
2008-04-07 15:10:00,27.64,27.68,27.62,27.66,30800.0,15.9509,15.974,15.9394,15.9625,30800.0
2008-04-07 15:15:00,27.65,27.68,27.64,27.67,23000.0,15.9567,15.974,15.9509,15.9682,23000.0
2008-04-07 15:20:00,27.67,27.68,27.67,27.68,33200.0,15.9682,15.974,15.9682,15.974,33200.0
2008-04-07 15:25:00,27.68,27.68,27.63,27.67,52800.0,15.974,15.974,15.9451,15.9682,52800.0
2008-04-07 15:30:00,27.67,27.68,27.58,27.58,68800.0,15.9682,15.974,15.9163,15.9163,68800.0
2008-04-07 15:35:00,27.59,27.61,27.57,27.6,70200.0,15.9221,15.9336,15.9105,15.9278,70200.0
2008-04-07 15:40:00,27.6,27.64,27.59,27.63,66600.0,15.9278,15.9509,15.9221,15.9451,66600.0
2008-04-07 15:45:00,27.64,27.64,27.57,27.57,46400.0,15.9509,15.9509,15.9105,15.9105,46400.0
2008-04-07 15:50:00,27.58,27.6,27.56,27.59,51400.0,15.9163,15.9278,15.9047,15.9221,51400.0
2008-04-07 15:55:00,27.59,27.63,27.58,27.6,69400.0,15.9221,15.9451,15.9163,15.9278,69400.0
2008-04-08 09:30:00,27.45,27.55,27.37,27.54,38400.0,15.8413,15.899,15.7951,15.8932,38400.0
2008-04-08 09:35:00,27.54,27.57,27.43,27.43,39800.0,15.8932,15.9105,15.8297,15.8297,39800.0
2008-04-08 09:40:00,27.44,27.44,27.39,27.42,40800.0,15.8355,15.8355,15.8066,15.824,40800.0
2008-04-08 09:45:00,27.42,27.48,27.42,27.46,33000.0,15.824,15.8586,15.824,15.847,33000.0
2008-04-08 09:50:00,27.45,27.53,27.45,27.52,59200.0,15.8413,15.8874,15.8413,15.8817,59200.0
2008-04-08 09:55:00,27.52,27.54,27.45,27.46,45200.0,15.8817,15.8932,15.8413,15.847,45200.0
2008-04-08 10:00:00,27.46,27.46,27.32,27.33,189200.0,15.847,15.847,15.7662,15.772,189200.0
2008-04-08 10:05:00,27.34,27.35,27.3,27.34,110000.0,15.7778,15.7836,15.7547,15.7778,110000.0
2008-04-08 10:10:00,27.33,27.45,27.33,27.45,29400.0,15.772,15.8413,15.772,15.8413,29400.0
2008-04-08 10:15:00,27.45,27.45,27.4,27.43,48800.0,15.8413,15.8413,15.8124,15.8297,48800.0
2008-04-08 10:20:00,27.43,27.48,27.42,27.47,32800.0,15.8297,15.8586,15.824,15.8528,32800.0
2008-04-08 10:25:00,27.47,27.5,27.45,27.45,43000.0,15.8528,15.8701,15.8413,15.8413,43000.0
2008-04-08 10:30:00,27.45,27.48,27.42,27.47,29400.0,15.8413,15.8586,15.824,15.8528,29400.0
2008-04-08 10:35:00,27.47,27.5,27.47,27.5,30800.0,15.8528,15.8701,15.8528,15.8701,30800.0
2008-04-08 10:40:00,27.5,27.5,27.5,27.5,16600.0,15.8701,15.8701,15.8701,15.8701,16600.0
2008-04-08 10:45:00,27.5,27.52,27.5,27.5,17000.0,15.8701,15.8817,15.8701,15.8701,17000.0
2008-04-08 10:50:00,27.5,27.51,27.5,27.5,16400.0,15.8701,15.8759,15.8701,15.8701,16400.0
2008-04-08 10:55:00,27.5,27.52,27.5,27.52,28200.0,15.8701,15.8817,15.8701,15.8817,28200.0
2008-04-08 11:00:00,27.52,27.53,27.52,27.53,26800.0,15.8817,15.8874,15.8817,15.8874,26800.0
2008-04-08 11:05:00,27.53,27.55,27.53,27.55,13400.0,15.8874,15.899,15.8874,15.899,13400.0
2008-04-08 11:10:00,27.55,27.56,27.55,27.55,16600.0,15.899,15.9047,15.899,15.899,16600.0
2008-04-08 11:15:00,27.56,27.57,27.55,27.57,16200.0,15.9047,15.9105,15.899,15.9105,16200.0
2008-04-08 11:20:00,27.56,27.57,27.55,27.56,27000.0,15.9047,15.9105,15.899,15.9047,27000.0
2008-04-08 11:25:00,27.56,27.56,27.56,27.56,8800.0,15.9047,15.9047,15.9047,15.9047,8800.0
2008-04-08 11:30:00,27.56,27.56,27.56,27.56,26800.0,15.9047,15.9047,15.9047,15.9047,26800.0
2008-04-08 11:35:00,27.56,27.56,27.54,27.54,41200.0,15.9047,15.9047,15.8932,15.8932,41200.0
2008-04-08 11:40:00,27.54,27.56,27.54,27.55,17800.0,15.8932,15.9047,15.8932,15.899,17800.0
2008-04-08 11:45:00,27.55,27.56,27.53,27.53,20800.0,15.899,15.9047,15.8874,15.8874,20800.0
2008-04-08 11:50:00,27.53,27.54,27.53,27.53,11200.0,15.8874,15.8932,15.8874,15.8874,11200.0
2008-04-08 11:55:00,27.54,27.54,27.53,27.53,9600.0,15.8932,15.8932,15.8874,15.8874,9600.0
2008-04-08 12:00:00,27.53,27.54,27.49,27.49,32000.0,15.8874,15.8932,15.8643,15.8643,32000.0
2008-04-08 12:05:00,27.49,27.49,27.49,27.49,10600.0,15.8643,15.8643,15.8643,15.8643,10600.0
2008-04-08 12:10:00,27.49,27.49,27.46,27.46,30000.0,15.8643,15.8643,15.847,15.847,30000.0
2008-04-08 12:15:00,27.46,27.48,27.45,27.48,9800.0,15.847,15.8586,15.8413,15.8586,9800.0
2008-04-08 12:20:00,27.49,27.52,27.49,27.52,9000.0,15.8643,15.8817,15.8643,15.8817,9000.0
2008-04-08 12:25:00,27.51,27.52,27.49,27.49,31200.0,15.8759,15.8817,15.8643,15.8643,31200.0
2008-04-08 12:30:00,27.48,27.49,27.48,27.48,14000.0,15.8586,15.8643,15.8586,15.8586,14000.0
2008-04-08 12:35:00,27.48,27.49,27.48,27.48,16400.0,15.8586,15.8643,15.8586,15.8586,16400.0
2008-04-08 12:40:00,27.48,27.53,27.48,27.5,42400.0,15.8586,15.8874,15.8586,15.8701,42400.0
2008-04-08 12:45:00,27.51,27.58,27.51,27.57,28000.0,15.8759,15.9163,15.8759,15.9105,28000.0
2008-04-08 12:50:00,27.57,27.58,27.57,27.57,41400.0,15.9105,15.9163,15.9105,15.9105,41400.0
2008-04-08 12:55:00,27.58,27.58,27.56,27.56,60200.0,15.9163,15.9163,15.9047,15.9047,60200.0
2008-04-08 13:00:00,27.56,27.58,27.56,27.58,38000.0,15.9047,15.9163,15.9047,15.9163,38000.0
2008-04-08 13:05:00,27.58,27.61,27.57,27.61,41200.0,15.9163,15.9336,15.9105,15.9336,41200.0
2008-04-08 13:10:00,27.61,27.61,27.59,27.6,20000.0,15.9336,15.9336,15.9221,15.9278,20000.0
2008-04-08 13:15:00,27.6,27.6,27.59,27.6,9200.0,15.9278,15.9278,15.9221,15.9278,9200.0
2008-04-08 13:20:00,27.6,27.63,27.6,27.62,19800.0,15.9278,15.9451,15.9278,15.9394,19800.0
2008-04-08 13:25:00,27.63,27.63,27.62,27.63,21600.0,15.9451,15.9451,15.9394,15.9451,21600.0
2008-04-08 13:30:00,27.63,27.63,27.61,27.61,20800.0,15.9451,15.9451,15.9336,15.9336,20800.0
2008-04-08 13:35:00,27.62,27.63,27.61,27.61,22600.0,15.9394,15.9451,15.9336,15.9336,22600.0
2008-04-08 13:40:00,27.61,27.62,27.61,27.61,17800.0,15.9336,15.9394,15.9336,15.9336,17800.0
2008-04-08 13:45:00,27.61,27.63,27.61,27.63,22600.0,15.9336,15.9451,15.9336,15.9451,22600.0
2008-04-08 13:50:00,27.63,27.64,27.62,27.63,27600.0,15.9451,15.9509,15.9394,15.9451,27600.0
2008-04-08 13:55:00,27.63,27.63,27.62,27.63,24600.0,15.9451,15.9451,15.9394,15.9451,24600.0
2008-04-08 14:00:00,27.62,27.64,27.59,27.62,58600.0,15.9394,15.9509,15.9221,15.9394,58600.0
2008-04-08 14:05:00,27.62,27.63,27.61,27.61,40800.0,15.9394,15.9451,15.9336,15.9336,40800.0
2008-04-08 14:10:00,27.61,27.64,27.61,27.64,24000.0,15.9336,15.9509,15.9336,15.9509,24000.0
2008-04-08 14:15:00,27.64,27.64,27.61,27.63,29400.0,15.9509,15.9509,15.9336,15.9451,29400.0
2008-04-08 14:20:00,27.63,27.64,27.61,27.64,25400.0,15.9451,15.9509,15.9336,15.9509,25400.0
2008-04-08 14:25:00,27.63,27.64,27.62,27.64,53000.0,15.9451,15.9509,15.9394,15.9509,53000.0
2008-04-08 14:30:00,27.64,27.68,27.63,27.65,42200.0,15.9509,15.974,15.9451,15.9567,42200.0
2008-04-08 14:35:00,27.64,27.7,27.64,27.69,23400.0,15.9509,15.9855,15.9509,15.9798,23400.0
2008-04-08 14:40:00,27.7,27.73,27.69,27.73,53000.0,15.9855,16.0029,15.9798,16.0029,53000.0
2008-04-08 14:45:00,27.73,27.74,27.68,27.7,120200.0,16.0029,16.0086,15.974,15.9855,120200.0
2008-04-08 14:50:00,27.7,27.74,27.7,27.74,33000.0,15.9855,16.0086,15.9855,16.0086,33000.0
2008-04-08 14:55:00,27.74,27.77,27.74,27.76,30800.0,16.0086,16.0259,16.0086,16.0202,30800.0
2008-04-08 15:00:00,27.75,27.76,27.74,27.74,41000.0,16.0144,16.0202,16.0086,16.0086,41000.0
2008-04-08 15:05:00,27.74,27.74,27.71,27.72,35600.0,16.0086,16.0086,15.9913,15.9971,35600.0
2008-04-08 15:10:00,27.71,27.74,27.71,27.74,44600.0,15.9913,16.0086,15.9913,16.0086,44600.0
2008-04-08 15:15:00,27.73,27.75,27.71,27.71,38400.0,16.0029,16.0144,15.9913,15.9913,38400.0
2008-04-08 15:20:00,27.72,27.72,27.69,27.7,26600.0,15.9971,15.9971,15.9798,15.9855,26600.0
2008-04-08 15:25:00,27.7,27.74,27.69,27.73,28400.0,15.9855,16.0086,15.9798,16.0029,28400.0
2008-04-08 15:30:00,27.74,27.77,27.73,27.75,74000.0,16.0086,16.0259,16.0029,16.0144,74000.0
2008-04-08 15:35:00,27.75,27.75,27.7,27.7,62600.0,16.0144,16.0144,15.9855,15.9855,62600.0
2008-04-08 15:40:00,27.69,27.7,27.66,27.68,70600.0,15.9798,15.9855,15.9625,15.974,70600.0
2008-04-08 15:45:00,27.68,27.68,27.57,27.57,70800.0,15.974,15.974,15.9105,15.9105,70800.0
2008-04-08 15:50:00,27.58,27.61,27.57,27.61,100000.0,15.9163,15.9336,15.9105,15.9336,100000.0
2008-04-08 15:55:00,27.61,27.64,27.58,27.64,128600.0,15.9336,15.9509,15.9163,15.9509,128600.0
2008-04-09 09:30:00,27.54,27.55,27.38,27.47,78800.0,15.8932,15.899,15.8009,15.8528,78800.0
2008-04-09 09:35:00,27.47,27.61,27.46,27.59,34600.0,15.8528,15.9336,15.847,15.9221,34600.0
2008-04-09 09:40:00,27.59,27.59,27.49,27.55,21200.0,15.9221,15.9221,15.8643,15.899,21200.0
2008-04-09 09:45:00,27.55,27.63,27.55,27.58,41000.0,15.899,15.9451,15.899,15.9163,41000.0
2008-04-09 09:50:00,27.58,27.61,27.55,27.57,32600.0,15.9163,15.9336,15.899,15.9105,32600.0
2008-04-09 09:55:00,27.58,27.61,27.57,27.6,54800.0,15.9163,15.9336,15.9105,15.9278,54800.0
2008-04-09 10:00:00,27.6,27.64,27.57,27.58,30000.0,15.9278,15.9509,15.9105,15.9163,30000.0
2008-04-09 10:05:00,27.58,27.59,27.57,27.58,49600.0,15.9163,15.9221,15.9105,15.9163,49600.0
2008-04-09 10:10:00,27.57,27.59,27.56,27.58,30600.0,15.9105,15.9221,15.9047,15.9163,30600.0
2008-04-09 10:15:00,27.57,27.58,27.55,27.58,26400.0,15.9105,15.9163,15.899,15.9163,26400.0
2008-04-09 10:20:00,27.58,27.58,27.53,27.53,29600.0,15.9163,15.9163,15.8874,15.8874,29600.0
2008-04-09 10:25:00,27.53,27.55,27.5,27.51,37400.0,15.8874,15.899,15.8701,15.8759,37400.0
2008-04-09 10:30:00,27.52,27.52,27.49,27.5,41400.0,15.8817,15.8817,15.8643,15.8701,41400.0
2008-04-09 10:35:00,27.52,27.53,27.5,27.53,14200.0,15.8817,15.8874,15.8701,15.8874,14200.0
2008-04-09 10:40:00,27.53,27.58,27.52,27.58,18800.0,15.8874,15.9163,15.8817,15.9163,18800.0
2008-04-09 10:45:00,27.59,27.6,27.58,27.58,35600.0,15.9221,15.9278,15.9163,15.9163,35600.0
2008-04-09 10:50:00,27.59,27.59,27.55,27.59,28800.0,15.9221,15.9221,15.899,15.9221,28800.0
2008-04-09 10:55:00,27.59,27.6,27.57,27.58,31000.0,15.9221,15.9278,15.9105,15.9163,31000.0
2008-04-09 11:00:00,27.58,27.6,27.55,27.57,40200.0,15.9163,15.9278,15.899,15.9105,40200.0
2008-04-09 11:05:00,27.56,27.57,27.52,27.55,24000.0,15.9047,15.9105,15.8817,15.899,24000.0
2008-04-09 11:10:00,27.54,27.54,27.5,27.52,37000.0,15.8932,15.8932,15.8701,15.8817,37000.0
2008-04-09 11:15:00,27.53,27.54,27.51,27.52,23800.0,15.8874,15.8932,15.8759,15.8817,23800.0
2008-04-09 11:20:00,27.51,27.52,27.5,27.5,26400.0,15.8759,15.8817,15.8701,15.8701,26400.0
2008-04-09 11:25:00,27.5,27.5,27.47,27.47,31800.0,15.8701,15.8701,15.8528,15.8528,31800.0
2008-04-09 11:30:00,27.48,27.49,27.44,27.46,29000.0,15.8586,15.8643,15.8355,15.847,29000.0
2008-04-09 11:35:00,27.47,27.47,27.39,27.42,36000.0,15.8528,15.8528,15.8066,15.824,36000.0
2008-04-09 11:40:00,27.42,27.43,27.4,27.41,25000.0,15.824,15.8297,15.8124,15.8182,25000.0
2008-04-09 11:45:00,27.41,27.43,27.41,27.43,16400.0,15.8182,15.8297,15.8182,15.8297,16400.0
2008-04-09 11:50:00,27.42,27.43,27.37,27.38,40400.0,15.824,15.8297,15.7951,15.8009,40400.0
2008-04-09 11:55:00,27.36,27.38,27.35,27.35,26600.0,15.7893,15.8009,15.7836,15.7836,26600.0
2008-04-09 12:00:00,27.35,27.35,27.32,27.34,47000.0,15.7836,15.7836,15.7662,15.7778,47000.0
2008-04-09 12:05:00,27.34,27.34,27.32,27.32,34200.0,15.7778,15.7778,15.7662,15.7662,34200.0
2008-04-09 12:10:00,27.32,27.33,27.3,27.33,32400.0,15.7662,15.772,15.7547,15.772,32400.0
2008-04-09 12:15:00,27.33,27.34,27.31,27.33,39400.0,15.772,15.7778,15.7605,15.772,39400.0
2008-04-09 12:20:00,27.32,27.33,27.3,27.31,32200.0,15.7662,15.772,15.7547,15.7605,32200.0
2008-04-09 12:25:00,27.31,27.34,27.31,27.33,21800.0,15.7605,15.7778,15.7605,15.772,21800.0
2008-04-09 12:30:00,27.33,27.34,27.32,27.33,34200.0,15.772,15.7778,15.7662,15.772,34200.0
2008-04-09 12:35:00,27.33,27.34,27.33,27.33,23000.0,15.772,15.7778,15.772,15.772,23000.0
2008-04-09 12:40:00,27.34,27.34,27.33,27.34,24200.0,15.7778,15.7778,15.772,15.7778,24200.0
2008-04-09 12:45:00,27.34,27.34,27.31,27.32,27200.0,15.7778,15.7778,15.7605,15.7662,27200.0
2008-04-09 12:50:00,27.32,27.34,27.32,27.33,18400.0,15.7662,15.7778,15.7662,15.772,18400.0
2008-04-09 12:55:00,27.33,27.34,27.32,27.34,19200.0,15.772,15.7778,15.7662,15.7778,19200.0
2008-04-09 13:00:00,27.34,27.34,27.32,27.33,19800.0,15.7778,15.7778,15.7662,15.772,19800.0
2008-04-09 13:05:00,27.33,27.33,27.31,27.33,39600.0,15.772,15.772,15.7605,15.772,39600.0
2008-04-09 13:10:00,27.33,27.34,27.32,27.32,33200.0,15.772,15.7778,15.7662,15.7662,33200.0
2008-04-09 13:15:00,27.33,27.35,27.33,27.35,22800.0,15.772,15.7836,15.772,15.7836,22800.0
2008-04-09 13:20:00,27.35,27.36,27.35,27.35,9400.0,15.7836,15.7893,15.7836,15.7836,9400.0
2008-04-09 13:25:00,27.36,27.36,27.3,27.32,49800.0,15.7893,15.7893,15.7547,15.7662,49800.0
2008-04-09 13:30:00,27.31,27.32,27.3,27.31,27200.0,15.7605,15.7662,15.7547,15.7605,27200.0
2008-04-09 13:35:00,27.31,27.32,27.3,27.32,23200.0,15.7605,15.7662,15.7547,15.7662,23200.0
2008-04-09 13:40:00,27.32,27.32,27.31,27.31,20400.0,15.7662,15.7662,15.7605,15.7605,20400.0
2008-04-09 13:45:00,27.31,27.32,27.31,27.31,35400.0,15.7605,15.7662,15.7605,15.7605,35400.0
2008-04-09 13:50:00,27.31,27.32,27.31,27.32,26600.0,15.7605,15.7662,15.7605,15.7662,26600.0
2008-04-09 13:55:00,27.32,27.32,27.3,27.31,52000.0,15.7662,15.7662,15.7547,15.7605,52000.0
2008-04-09 14:00:00,27.31,27.32,27.31,27.31,47800.0,15.7605,15.7662,15.7605,15.7605,47800.0
2008-04-09 14:05:00,27.32,27.32,27.28,27.29,57400.0,15.7662,15.7662,15.7432,15.7489,57400.0
2008-04-09 14:10:00,27.29,27.29,27.26,27.28,127400.0,15.7489,15.7489,15.7316,15.7432,127400.0
2008-04-09 14:15:00,27.28,27.29,27.28,27.29,35400.0,15.7432,15.7489,15.7432,15.7489,35400.0
2008-04-09 14:20:00,27.29,27.29,27.24,27.25,52800.0,15.7489,15.7489,15.7201,15.7258,52800.0
2008-04-09 14:25:00,27.25,27.25,27.22,27.22,41200.0,15.7258,15.7258,15.7085,15.7085,41200.0
2008-04-09 14:30:00,27.22,27.23,27.22,27.22,47800.0,15.7085,15.7143,15.7085,15.7085,47800.0
2008-04-09 14:35:00,27.22,27.24,27.2,27.22,56000.0,15.7085,15.7201,15.697,15.7085,56000.0
2008-04-09 14:40:00,27.23,27.23,27.22,27.23,73800.0,15.7143,15.7143,15.7085,15.7143,73800.0
2008-04-09 14:45:00,27.22,27.23,27.16,27.18,72200.0,15.7085,15.7143,15.6739,15.6854,72200.0
2008-04-09 14:50:00,27.18,27.18,27.14,27.14,148600.0,15.6854,15.6854,15.6624,15.6624,148600.0
2008-04-09 14:55:00,27.14,27.15,27.1,27.15,73600.0,15.6624,15.6681,15.6393,15.6681,73600.0
2008-04-09 15:00:00,27.16,27.16,27.13,27.16,75200.0,15.6739,15.6739,15.6566,15.6739,75200.0
2008-04-09 15:05:00,27.16,27.18,27.14,27.14,72800.0,15.6739,15.6854,15.6624,15.6624,72800.0
2008-04-09 15:10:00,27.14,27.14,27.09,27.11,57000.0,15.6624,15.6624,15.6335,15.6451,57000.0
2008-04-09 15:15:00,27.11,27.18,27.11,27.18,91600.0,15.6451,15.6854,15.6451,15.6854,91600.0
2008-04-09 15:20:00,27.17,27.2,27.17,27.2,82200.0,15.6797,15.697,15.6797,15.697,82200.0
2008-04-09 15:25:00,27.2,27.2,27.18,27.2,113600.0,15.697,15.697,15.6854,15.697,113600.0
2008-04-09 15:30:00,27.2,27.24,27.2,27.22,88400.0,15.697,15.7201,15.697,15.7085,88400.0
2008-04-09 15:35:00,27.22,27.3,27.22,27.3,95000.0,15.7085,15.7547,15.7085,15.7547,95000.0
2008-04-09 15:40:00,27.3,27.32,27.3,27.32,88800.0,15.7547,15.7662,15.7547,15.7662,88800.0
2008-04-09 15:45:00,27.32,27.33,27.27,27.27,90000.0,15.7662,15.772,15.7374,15.7374,90000.0
2008-04-09 15:50:00,27.27,27.28,27.21,27.21,102400.0,15.7374,15.7432,15.7028,15.7028,102400.0
2008-04-09 15:55:00,27.21,27.25,27.19,27.25,136800.0,15.7028,15.7258,15.6912,15.7258,136800.0
2008-04-10 09:30:00,27.29,27.5,27.19,27.31,90600.0,15.7489,15.8701,15.6912,15.7605,90600.0
2008-04-10 09:35:00,27.31,27.36,27.3,27.32,33000.0,15.7605,15.7893,15.7547,15.7662,33000.0
2008-04-10 09:40:00,27.32,27.33,27.17,27.2,46400.0,15.7662,15.772,15.6797,15.697,46400.0
2008-04-10 09:45:00,27.18,27.19,27.01,27.03,98800.0,15.6854,15.6912,15.5873,15.5989,98800.0
2008-04-10 09:50:00,27.04,27.11,27.03,27.09,47600.0,15.6047,15.6451,15.5989,15.6335,47600.0
2008-04-10 09:55:00,27.1,27.11,27.02,27.06,57000.0,15.6393,15.6451,15.5931,15.6162,57000.0
2008-04-10 10:00:00,27.04,27.04,26.93,26.97,71600.0,15.6047,15.6047,15.5412,15.5643,71600.0
2008-04-10 10:05:00,26.96,27.06,26.96,27.0,58400.0,15.5585,15.6162,15.5585,15.5816,58400.0
2008-04-10 10:10:00,27.0,27.06,26.99,27.04,60200.0,15.5816,15.6162,15.5758,15.6047,60200.0
2008-04-10 10:15:00,27.05,27.06,27.05,27.06,47800.0,15.6104,15.6162,15.6104,15.6162,47800.0
2008-04-10 10:20:00,27.05,27.09,27.05,27.09,51000.0,15.6104,15.6335,15.6104,15.6335,51000.0
2008-04-10 10:25:00,27.09,27.1,27.07,27.1,56600.0,15.6335,15.6393,15.622,15.6393,56600.0
2008-04-10 10:30:00,27.1,27.11,27.09,27.11,60400.0,15.6393,15.6451,15.6335,15.6451,60400.0
2008-04-10 10:35:00,27.11,27.14,27.1,27.14,54200.0,15.6451,15.6624,15.6393,15.6624,54200.0
2008-04-10 10:40:00,27.14,27.24,27.14,27.24,49400.0,15.6624,15.7201,15.6624,15.7201,49400.0
2008-04-10 10:45:00,27.24,27.25,27.23,27.25,72400.0,15.7201,15.7258,15.7143,15.7258,72400.0
2008-04-10 10:50:00,27.24,27.27,27.23,27.24,52600.0,15.7201,15.7374,15.7143,15.7201,52600.0
2008-04-10 10:55:00,27.24,27.26,27.23,27.24,51200.0,15.7201,15.7316,15.7143,15.7201,51200.0
2008-04-10 11:00:00,27.24,27.25,27.21,27.21,51600.0,15.7201,15.7258,15.7028,15.7028,51600.0
2008-04-10 11:05:00,27.21,27.22,27.21,27.22,26000.0,15.7028,15.7085,15.7028,15.7085,26000.0
2008-04-10 11:10:00,27.22,27.25,27.22,27.25,45400.0,15.7085,15.7258,15.7085,15.7258,45400.0
2008-04-10 11:15:00,27.25,27.25,27.25,27.25,33000.0,15.7258,15.7258,15.7258,15.7258,33000.0
2008-04-10 11:20:00,27.25,27.25,27.23,27.23,53800.0,15.7258,15.7258,15.7143,15.7143,53800.0
2008-04-10 11:25:00,27.24,27.25,27.2,27.21,32600.0,15.7201,15.7258,15.697,15.7028,32600.0
2008-04-10 11:30:00,27.21,27.25,27.21,27.25,29400.0,15.7028,15.7258,15.7028,15.7258,29400.0
2008-04-10 11:35:00,27.25,27.25,27.25,27.25,61800.0,15.7258,15.7258,15.7258,15.7258,61800.0
2008-04-10 11:40:00,27.25,27.26,27.25,27.25,37600.0,15.7258,15.7316,15.7258,15.7258,37600.0
2008-04-10 11:45:00,27.25,27.28,27.25,27.28,26400.0,15.7258,15.7432,15.7258,15.7432,26400.0
2008-04-10 11:50:00,27.27,27.3,27.27,27.29,34400.0,15.7374,15.7547,15.7374,15.7489,34400.0
2008-04-10 11:55:00,27.29,27.32,27.29,27.31,15400.0,15.7489,15.7662,15.7489,15.7605,15400.0
2008-04-10 12:00:00,27.31,27.32,27.31,27.32,23400.0,15.7605,15.7662,15.7605,15.7662,23400.0
2008-04-10 12:05:00,27.32,27.32,27.31,27.32,25000.0,15.7662,15.7662,15.7605,15.7662,25000.0
2008-04-10 12:10:00,27.32,27.33,27.31,27.32,14600.0,15.7662,15.772,15.7605,15.7662,14600.0
2008-04-10 12:15:00,27.33,27.34,27.32,27.33,71400.0,15.772,15.7778,15.7662,15.772,71400.0
2008-04-10 12:20:00,27.33,27.33,27.31,27.32,74400.0,15.772,15.772,15.7605,15.7662,74400.0
2008-04-10 12:25:00,27.33,27.33,27.32,27.32,26600.0,15.772,15.772,15.7662,15.7662,26600.0
2008-04-10 12:30:00,27.33,27.36,27.32,27.36,38200.0,15.772,15.7893,15.7662,15.7893,38200.0
2008-04-10 12:35:00,27.36,27.36,27.35,27.35,38400.0,15.7893,15.7893,15.7836,15.7836,38400.0
2008-04-10 12:40:00,27.35,27.38,27.35,27.37,31200.0,15.7836,15.8009,15.7836,15.7951,31200.0
2008-04-10 12:45:00,27.38,27.39,27.38,27.39,41800.0,15.8009,15.8066,15.8009,15.8066,41800.0
2008-04-10 12:50:00,27.39,27.39,27.37,27.38,24800.0,15.8066,15.8066,15.7951,15.8009,24800.0
2008-04-10 12:55:00,27.38,27.38,27.34,27.35,26400.0,15.8009,15.8009,15.7778,15.7836,26400.0
2008-04-10 13:00:00,27.35,27.38,27.33,27.34,41600.0,15.7836,15.8009,15.772,15.7778,41600.0
2008-04-10 13:05:00,27.34,27.36,27.33,27.33,31200.0,15.7778,15.7893,15.772,15.772,31200.0
2008-04-10 13:10:00,27.34,27.36,27.33,27.36,32600.0,15.7778,15.7893,15.772,15.7893,32600.0
2008-04-10 13:15:00,27.36,27.36,27.36,27.36,23800.0,15.7893,15.7893,15.7893,15.7893,23800.0
2008-04-10 13:20:00,27.36,27.39,27.35,27.39,21200.0,15.7893,15.8066,15.7836,15.8066,21200.0
2008-04-10 13:25:00,27.39,27.41,27.38,27.4,23800.0,15.8066,15.8182,15.8009,15.8124,23800.0
2008-04-10 13:30:00,27.4,27.42,27.4,27.41,36200.0,15.8124,15.824,15.8124,15.8182,36200.0
2008-04-10 13:35:00,27.42,27.43,27.41,27.42,9800.0,15.824,15.8297,15.8182,15.824,9800.0
2008-04-10 13:40:00,27.43,27.43,27.43,27.43,23000.0,15.8297,15.8297,15.8297,15.8297,23000.0
2008-04-10 13:45:00,27.43,27.43,27.43,27.43,28600.0,15.8297,15.8297,15.8297,15.8297,28600.0
2008-04-10 13:50:00,27.43,27.49,27.42,27.44,99600.0,15.8297,15.8643,15.824,15.8355,99600.0
2008-04-10 13:55:00,27.45,27.45,27.43,27.43,23200.0,15.8413,15.8413,15.8297,15.8297,23200.0
2008-04-10 14:00:00,27.43,27.44,27.42,27.43,56000.0,15.8297,15.8355,15.824,15.8297,56000.0
2008-04-10 14:05:00,27.43,27.47,27.43,27.46,25400.0,15.8297,15.8528,15.8297,15.847,25400.0
2008-04-10 14:10:00,27.47,27.47,27.46,27.46,68200.0,15.8528,15.8528,15.847,15.847,68200.0
2008-04-10 14:15:00,27.46,27.48,27.45,27.48,85800.0,15.847,15.8586,15.8413,15.8586,85800.0
2008-04-10 14:20:00,27.48,27.5,27.47,27.5,47000.0,15.8586,15.8701,15.8528,15.8701,47000.0
2008-04-10 14:25:00,27.49,27.53,27.49,27.53,27800.0,15.8643,15.8874,15.8643,15.8874,27800.0
2008-04-10 14:30:00,27.52,27.53,27.5,27.51,52800.0,15.8817,15.8874,15.8701,15.8759,52800.0
2008-04-10 14:35:00,27.51,27.55,27.51,27.53,35200.0,15.8759,15.899,15.8759,15.8874,35200.0
2008-04-10 14:40:00,27.52,27.54,27.52,27.53,16000.0,15.8817,15.8932,15.8817,15.8874,16000.0
2008-04-10 14:45:00,27.53,27.54,27.52,27.52,12600.0,15.8874,15.8932,15.8817,15.8817,12600.0
2008-04-10 14:50:00,27.53,27.54,27.52,27.54,15600.0,15.8874,15.8932,15.8817,15.8932,15600.0
2008-04-10 14:55:00,27.54,27.57,27.53,27.56,19600.0,15.8932,15.9105,15.8874,15.9047,19600.0
2008-04-10 15:00:00,27.56,27.58,27.5,27.5,37200.0,15.9047,15.9163,15.8701,15.8701,37200.0
2008-04-10 15:05:00,27.5,27.52,27.47,27.47,109000.0,15.8701,15.8817,15.8528,15.8528,109000.0
2008-04-10 15:10:00,27.47,27.49,27.43,27.44,73600.0,15.8528,15.8643,15.8297,15.8355,73600.0
2008-04-10 15:15:00,27.44,27.46,27.43,27.43,65400.0,15.8355,15.847,15.8297,15.8297,65400.0
2008-04-10 15:20:00,27.43,27.45,27.38,27.4,56200.0,15.8297,15.8413,15.8009,15.8124,56200.0
2008-04-10 15:25:00,27.4,27.42,27.39,27.39,48800.0,15.8124,15.824,15.8066,15.8066,48800.0
2008-04-10 15:30:00,27.38,27.41,27.35,27.36,97800.0,15.8009,15.8182,15.7836,15.7893,97800.0
2008-04-10 15:35:00,27.36,27.39,27.36,27.39,77200.0,15.7893,15.8066,15.7893,15.8066,77200.0
2008-04-10 15:40:00,27.38,27.39,27.34,27.34,119600.0,15.8009,15.8066,15.7778,15.7778,119600.0
2008-04-10 15:45:00,27.34,27.35,27.27,27.27,129800.0,15.7778,15.7836,15.7374,15.7374,129800.0
2008-04-10 15:50:00,27.28,27.34,27.27,27.34,110400.0,15.7432,15.7778,15.7374,15.7778,110400.0
2008-04-10 15:55:00,27.34,27.35,27.3,27.34,182400.0,15.7778,15.7836,15.7547,15.7778,182400.0
2008-04-11 09:30:00,27.06,27.25,27.06,27.19,37600.0,15.6162,15.7258,15.6162,15.6912,37600.0
2008-04-11 09:35:00,27.15,27.2,27.08,27.1,42400.0,15.6681,15.697,15.6277,15.6393,42400.0
2008-04-11 09:40:00,27.11,27.2,27.1,27.18,30200.0,15.6451,15.697,15.6393,15.6854,30200.0
2008-04-11 09:45:00,27.2,27.31,27.18,27.29,24600.0,15.697,15.7605,15.6854,15.7489,24600.0
2008-04-11 09:50:00,27.31,27.31,27.24,27.25,55000.0,15.7605,15.7605,15.7201,15.7258,55000.0
2008-04-11 09:55:00,27.25,27.25,27.17,27.22,58800.0,15.7258,15.7258,15.6797,15.7085,58800.0
2008-04-11 10:00:00,27.22,27.32,27.22,27.32,27000.0,15.7085,15.7662,15.7085,15.7662,27000.0
2008-04-11 10:05:00,27.32,27.33,27.28,27.33,27000.0,15.7662,15.772,15.7432,15.772,27000.0
2008-04-11 10:10:00,27.32,27.4,27.32,27.4,26600.0,15.7662,15.8124,15.7662,15.8124,26600.0
2008-04-11 10:15:00,27.4,27.43,27.4,27.42,32600.0,15.8124,15.8297,15.8124,15.824,32600.0
2008-04-11 10:20:00,27.42,27.45,27.42,27.44,25000.0,15.824,15.8413,15.824,15.8355,25000.0
2008-04-11 10:25:00,27.44,27.46,27.42,27.42,36200.0,15.8355,15.847,15.824,15.824,36200.0
2008-04-11 10:30:00,27.42,27.48,27.42,27.47,31000.0,15.824,15.8586,15.824,15.8528,31000.0
2008-04-11 10:35:00,27.47,27.49,27.47,27.48,22400.0,15.8528,15.8643,15.8528,15.8586,22400.0
2008-04-11 10:40:00,27.48,27.48,27.42,27.42,41200.0,15.8586,15.8586,15.824,15.824,41200.0
2008-04-11 10:45:00,27.41,27.5,27.4,27.5,36800.0,15.8182,15.8701,15.8124,15.8701,36800.0
2008-04-11 10:50:00,27.5,27.5,27.44,27.46,34000.0,15.8701,15.8701,15.8355,15.847,34000.0
2008-04-11 10:55:00,27.45,27.47,27.45,27.46,12400.0,15.8413,15.8528,15.8413,15.847,12400.0
2008-04-11 11:00:00,27.46,27.47,27.45,27.46,30400.0,15.847,15.8528,15.8413,15.847,30400.0
2008-04-11 11:05:00,27.46,27.48,27.43,27.48,33200.0,15.847,15.8586,15.8297,15.8586,33200.0
2008-04-11 11:10:00,27.48,27.5,27.45,27.46,31400.0,15.8586,15.8701,15.8413,15.847,31400.0
2008-04-11 11:15:00,27.47,27.47,27.42,27.45,15200.0,15.8528,15.8528,15.824,15.8413,15200.0
2008-04-11 11:20:00,27.46,27.47,27.46,27.47,23600.0,15.847,15.8528,15.847,15.8528,23600.0
2008-04-11 11:25:00,27.47,27.48,27.47,27.47,13200.0,15.8528,15.8586,15.8528,15.8528,13200.0
2008-04-11 11:30:00,27.47,27.48,27.47,27.47,32000.0,15.8528,15.8586,15.8528,15.8528,32000.0
2008-04-11 11:35:00,27.47,27.48,27.47,27.47,14000.0,15.8528,15.8586,15.8528,15.8528,14000.0
2008-04-11 11:40:00,27.47,27.48,27.47,27.47,25600.0,15.8528,15.8586,15.8528,15.8528,25600.0
2008-04-11 11:45:00,27.48,27.48,27.45,27.46,30200.0,15.8586,15.8586,15.8413,15.847,30200.0
2008-04-11 11:50:00,27.46,27.46,27.42,27.43,21000.0,15.847,15.847,15.824,15.8297,21000.0
2008-04-11 11:55:00,27.43,27.45,27.41,27.42,13400.0,15.8297,15.8413,15.8182,15.824,13400.0
2008-04-11 12:00:00,27.43,27.46,27.42,27.46,30800.0,15.8297,15.847,15.824,15.847,30800.0
2008-04-11 12:05:00,27.46,27.46,27.42,27.42,26000.0,15.847,15.847,15.824,15.824,26000.0
2008-04-11 12:10:00,27.42,27.43,27.4,27.4,33000.0,15.824,15.8297,15.8124,15.8124,33000.0
2008-04-11 12:15:00,27.41,27.43,27.4,27.43,35800.0,15.8182,15.8297,15.8124,15.8297,35800.0
2008-04-11 12:20:00,27.43,27.43,27.4,27.4,46800.0,15.8297,15.8297,15.8124,15.8124,46800.0
2008-04-11 12:25:00,27.4,27.4,27.36,27.39,26600.0,15.8124,15.8124,15.7893,15.8066,26600.0
2008-04-11 12:30:00,27.39,27.4,27.39,27.39,26000.0,15.8066,15.8124,15.8066,15.8066,26000.0
2008-04-11 12:35:00,27.39,27.4,27.39,27.4,19000.0,15.8066,15.8124,15.8066,15.8124,19000.0
2008-04-11 12:40:00,27.4,27.4,27.4,27.4,8000.0,15.8124,15.8124,15.8124,15.8124,8000.0
2008-04-11 12:45:00,27.4,27.43,27.4,27.43,25400.0,15.8124,15.8297,15.8124,15.8297,25400.0
2008-04-11 12:50:00,27.43,27.45,27.42,27.43,31800.0,15.8297,15.8413,15.824,15.8297,31800.0
2008-04-11 12:55:00,27.43,27.44,27.42,27.43,13800.0,15.8297,15.8355,15.824,15.8297,13800.0
2008-04-11 13:00:00,27.43,27.43,27.43,27.43,14000.0,15.8297,15.8297,15.8297,15.8297,14000.0
2008-04-11 13:05:00,27.43,27.43,27.43,27.43,4000.0,15.8297,15.8297,15.8297,15.8297,4000.0
2008-04-11 13:10:00,27.43,27.43,27.43,27.43,13600.0,15.8297,15.8297,15.8297,15.8297,13600.0
2008-04-11 13:15:00,27.43,27.45,27.43,27.45,11200.0,15.8297,15.8413,15.8297,15.8413,11200.0
2008-04-11 13:20:00,27.45,27.46,27.44,27.46,22400.0,15.8413,15.847,15.8355,15.847,22400.0
2008-04-11 13:25:00,27.46,27.47,27.45,27.46,15800.0,15.847,15.8528,15.8413,15.847,15800.0
2008-04-11 13:30:00,27.46,27.47,27.46,27.46,23600.0,15.847,15.8528,15.847,15.847,23600.0
2008-04-11 13:35:00,27.47,27.47,27.41,27.43,41400.0,15.8528,15.8528,15.8182,15.8297,41400.0
2008-04-11 13:40:00,27.43,27.5,27.43,27.49,41400.0,15.8297,15.8701,15.8297,15.8643,41400.0
2008-04-11 13:45:00,27.49,27.5,27.45,27.49,43800.0,15.8643,15.8701,15.8413,15.8643,43800.0
2008-04-11 13:50:00,27.49,27.49,27.47,27.47,18200.0,15.8643,15.8643,15.8528,15.8528,18200.0
2008-04-11 13:55:00,27.47,27.52,27.47,27.52,18200.0,15.8528,15.8817,15.8528,15.8817,18200.0
2008-04-11 14:00:00,27.51,27.56,27.51,27.55,98800.0,15.8759,15.9047,15.8759,15.899,98800.0
2008-04-11 14:05:00,27.55,27.56,27.54,27.54,13000.0,15.899,15.9047,15.8932,15.8932,13000.0
2008-04-11 14:10:00,27.55,27.55,27.54,27.54,22200.0,15.899,15.899,15.8932,15.8932,22200.0
2008-04-11 14:15:00,27.54,27.55,27.52,27.54,27800.0,15.8932,15.899,15.8817,15.8932,27800.0
2008-04-11 14:20:00,27.54,27.54,27.54,27.54,14600.0,15.8932,15.8932,15.8932,15.8932,14600.0
2008-04-11 14:25:00,27.54,27.54,27.53,27.53,30800.0,15.8932,15.8932,15.8874,15.8874,30800.0
2008-04-11 14:30:00,27.53,27.54,27.5,27.5,21800.0,15.8874,15.8932,15.8701,15.8701,21800.0
2008-04-11 14:35:00,27.49,27.52,27.49,27.52,15200.0,15.8643,15.8817,15.8643,15.8817,15200.0
2008-04-11 14:40:00,27.52,27.54,27.52,27.53,16600.0,15.8817,15.8932,15.8817,15.8874,16600.0
2008-04-11 14:45:00,27.53,27.57,27.53,27.57,15000.0,15.8874,15.9105,15.8874,15.9105,15000.0
2008-04-11 14:50:00,27.58,27.59,27.57,27.58,27200.0,15.9163,15.9221,15.9105,15.9163,27200.0
2008-04-11 14:55:00,27.58,27.59,27.58,27.58,24400.0,15.9163,15.9221,15.9163,15.9163,24400.0
2008-04-11 15:00:00,27.58,27.59,27.57,27.57,48600.0,15.9163,15.9221,15.9105,15.9105,48600.0
2008-04-11 15:05:00,27.58,27.59,27.52,27.54,47200.0,15.9163,15.9221,15.8817,15.8932,47200.0
2008-04-11 15:10:00,27.54,27.56,27.54,27.56,28000.0,15.8932,15.9047,15.8932,15.9047,28000.0
2008-04-11 15:15:00,27.56,27.61,27.55,27.61,23600.0,15.9047,15.9336,15.899,15.9336,23600.0
2008-04-11 15:20:00,27.61,27.64,27.61,27.63,24000.0,15.9336,15.9509,15.9336,15.9451,24000.0
2008-04-11 15:25:00,27.63,27.65,27.61,27.61,34600.0,15.9451,15.9567,15.9336,15.9336,34600.0
2008-04-11 15:30:00,27.61,27.61,27.45,27.6,93400.0,15.9336,15.9336,15.8413,15.9278,93400.0
2008-04-11 15:35:00,27.59,27.6,27.57,27.57,67800.0,15.9221,15.9278,15.9105,15.9105,67800.0
2008-04-11 15:40:00,27.57,27.57,27.55,27.56,60800.0,15.9105,15.9105,15.899,15.9047,60800.0
2008-04-11 15:45:00,27.56,27.57,27.48,27.48,78800.0,15.9047,15.9105,15.8586,15.8586,78800.0
2008-04-11 15:50:00,27.48,27.52,27.48,27.52,65600.0,15.8586,15.8817,15.8586,15.8817,65600.0
2008-04-11 15:55:00,27.5,27.56,27.5,27.52,112600.0,15.8701,15.9047,15.8701,15.8817,112600.0
2008-04-14 09:30:00,27.56,27.57,27.51,27.52,25800.0,15.9047,15.9105,15.8759,15.8817,25800.0
2008-04-14 09:35:00,27.55,27.59,27.47,27.47,27200.0,15.899,15.9221,15.8528,15.8528,27200.0
2008-04-14 09:40:00,27.47,27.48,27.42,27.46,41600.0,15.8528,15.8586,15.824,15.847,41600.0
2008-04-14 09:45:00,27.45,27.58,27.45,27.56,50800.0,15.8413,15.9163,15.8413,15.9047,50800.0
2008-04-14 09:50:00,27.55,27.55,27.43,27.46,36800.0,15.899,15.899,15.8297,15.847,36800.0
2008-04-14 09:55:00,27.46,27.46,27.38,27.43,25800.0,15.847,15.847,15.8009,15.8297,25800.0
2008-04-14 10:00:00,27.42,27.46,27.41,27.42,21200.0,15.824,15.847,15.8182,15.824,21200.0
2008-04-14 10:05:00,27.43,27.43,27.33,27.35,25000.0,15.8297,15.8297,15.772,15.7836,25000.0
2008-04-14 10:10:00,27.35,27.39,27.35,27.38,18000.0,15.7836,15.8066,15.7836,15.8009,18000.0
2008-04-14 10:15:00,27.38,27.43,27.38,27.43,23600.0,15.8009,15.8297,15.8009,15.8297,23600.0
2008-04-14 10:20:00,27.42,27.43,27.35,27.36,31400.0,15.824,15.8297,15.7836,15.7893,31400.0
2008-04-14 10:25:00,27.36,27.39,27.36,27.38,20800.0,15.7893,15.8066,15.7893,15.8009,20800.0
2008-04-14 10:30:00,27.38,27.43,27.38,27.42,25800.0,15.8009,15.8297,15.8009,15.824,25800.0
2008-04-14 10:35:00,27.43,27.43,27.4,27.4,17200.0,15.8297,15.8297,15.8124,15.8124,17200.0
2008-04-14 10:40:00,27.4,27.42,27.39,27.39,37600.0,15.8124,15.824,15.8066,15.8066,37600.0
2008-04-14 10:45:00,27.38,27.39,27.36,27.37,18000.0,15.8009,15.8066,15.7893,15.7951,18000.0
2008-04-14 10:50:00,27.36,27.37,27.36,27.36,17200.0,15.7893,15.7951,15.7893,15.7893,17200.0
2008-04-14 10:55:00,27.36,27.39,27.36,27.38,20200.0,15.7893,15.8066,15.7893,15.8009,20200.0
2008-04-14 11:00:00,27.38,27.41,27.38,27.4,21400.0,15.8009,15.8182,15.8009,15.8124,21400.0
2008-04-14 11:05:00,27.4,27.4,27.35,27.35,34600.0,15.8124,15.8124,15.7836,15.7836,34600.0
2008-04-14 11:10:00,27.35,27.36,27.32,27.34,18400.0,15.7836,15.7893,15.7662,15.7778,18400.0
2008-04-14 11:15:00,27.33,27.34,27.31,27.32,30000.0,15.772,15.7778,15.7605,15.7662,30000.0
2008-04-14 11:20:00,27.31,27.31,27.28,27.29,18400.0,15.7605,15.7605,15.7432,15.7489,18400.0
2008-04-14 11:25:00,27.3,27.3,27.27,27.28,23600.0,15.7547,15.7547,15.7374,15.7432,23600.0
2008-04-14 11:30:00,27.28,27.28,27.27,27.28,19600.0,15.7432,15.7432,15.7374,15.7432,19600.0
2008-04-14 11:35:00,27.27,27.29,27.27,27.29,9600.0,15.7374,15.7489,15.7374,15.7489,9600.0
2008-04-14 11:40:00,27.29,27.31,27.29,27.3,20400.0,15.7489,15.7605,15.7489,15.7547,20400.0
2008-04-14 11:45:00,27.3,27.31,27.3,27.31,10400.0,15.7547,15.7605,15.7547,15.7605,10400.0
2008-04-14 11:50:00,27.31,27.31,27.3,27.3,28000.0,15.7605,15.7605,15.7547,15.7547,28000.0
2008-04-14 11:55:00,27.31,27.33,27.3,27.33,14800.0,15.7605,15.772,15.7547,15.772,14800.0
2008-04-14 12:00:00,27.33,27.34,27.32,27.33,15800.0,15.772,15.7778,15.7662,15.772,15800.0
2008-04-14 12:05:00,27.33,27.34,27.28,27.3,52200.0,15.772,15.7778,15.7432,15.7547,52200.0
2008-04-14 12:10:00,27.29,27.33,27.29,27.33,24800.0,15.7489,15.772,15.7489,15.772,24800.0
2008-04-14 12:15:00,27.33,27.33,27.3,27.31,25600.0,15.772,15.772,15.7547,15.7605,25600.0
2008-04-14 12:20:00,27.32,27.33,27.31,27.33,13800.0,15.7662,15.772,15.7605,15.772,13800.0
2008-04-14 12:25:00,27.32,27.38,27.32,27.38,32200.0,15.7662,15.8009,15.7662,15.8009,32200.0
2008-04-14 12:30:00,27.38,27.4,27.38,27.4,21200.0,15.8009,15.8124,15.8009,15.8124,21200.0
2008-04-14 12:35:00,27.4,27.41,27.4,27.41,29200.0,15.8124,15.8182,15.8124,15.8182,29200.0
2008-04-14 12:40:00,27.4,27.41,27.4,27.41,20400.0,15.8124,15.8182,15.8124,15.8182,20400.0
2008-04-14 12:45:00,27.41,27.45,27.41,27.45,20800.0,15.8182,15.8413,15.8182,15.8413,20800.0
2008-04-14 12:50:00,27.45,27.47,27.43,27.44,48600.0,15.8413,15.8528,15.8297,15.8355,48600.0
2008-04-14 12:55:00,27.44,27.45,27.44,27.44,15400.0,15.8355,15.8413,15.8355,15.8355,15400.0
2008-04-14 13:00:00,27.44,27.45,27.44,27.45,19400.0,15.8355,15.8413,15.8355,15.8413,19400.0
2008-04-14 13:05:00,27.45,27.45,27.44,27.44,33800.0,15.8413,15.8413,15.8355,15.8355,33800.0
2008-04-14 13:10:00,27.45,27.47,27.45,27.45,54000.0,15.8413,15.8528,15.8413,15.8413,54000.0
2008-04-14 13:15:00,27.45,27.46,27.42,27.43,50600.0,15.8413,15.847,15.824,15.8297,50600.0
2008-04-14 13:20:00,27.43,27.43,27.39,27.4,23800.0,15.8297,15.8297,15.8066,15.8124,23800.0
2008-04-14 13:25:00,27.41,27.41,27.36,27.41,48200.0,15.8182,15.8182,15.7893,15.8182,48200.0
2008-04-14 13:30:00,27.41,27.45,27.41,27.45,49200.0,15.8182,15.8413,15.8182,15.8413,49200.0
2008-04-14 13:35:00,27.45,27.48,27.45,27.48,17400.0,15.8413,15.8586,15.8413,15.8586,17400.0
2008-04-14 13:40:00,27.47,27.49,27.47,27.49,28600.0,15.8528,15.8643,15.8528,15.8643,28600.0
2008-04-14 13:45:00,27.49,27.5,27.49,27.49,27000.0,15.8643,15.8701,15.8643,15.8643,27000.0
2008-04-14 13:50:00,27.49,27.49,27.49,27.49,28600.0,15.8643,15.8643,15.8643,15.8643,28600.0
2008-04-14 13:55:00,27.49,27.5,27.49,27.49,16200.0,15.8643,15.8701,15.8643,15.8643,16200.0
2008-04-14 14:00:00,27.5,27.52,27.5,27.51,28000.0,15.8701,15.8817,15.8701,15.8759,28000.0
2008-04-14 14:05:00,27.52,27.53,27.51,27.53,59400.0,15.8817,15.8874,15.8759,15.8874,59400.0
2008-04-14 14:10:00,27.53,27.57,27.53,27.53,135000.0,15.8874,15.9105,15.8874,15.8874,135000.0
2008-04-14 14:15:00,27.53,27.54,27.53,27.53,67400.0,15.8874,15.8932,15.8874,15.8874,67400.0
2008-04-14 14:20:00,27.53,27.54,27.53,27.54,38000.0,15.8874,15.8932,15.8874,15.8932,38000.0
2008-04-14 14:25:00,27.54,27.54,27.54,27.54,11800.0,15.8932,15.8932,15.8932,15.8932,11800.0
2008-04-14 14:30:00,27.54,27.57,27.54,27.57,37400.0,15.8932,15.9105,15.8932,15.9105,37400.0
2008-04-14 14:35:00,27.57,27.59,27.56,27.59,44600.0,15.9105,15.9221,15.9047,15.9221,44600.0
2008-04-14 14:40:00,27.59,27.59,27.56,27.57,81400.0,15.9221,15.9221,15.9047,15.9105,81400.0
2008-04-14 14:45:00,27.57,27.58,27.55,27.56,39600.0,15.9105,15.9163,15.899,15.9047,39600.0
2008-04-14 14:50:00,27.56,27.56,27.52,27.52,51800.0,15.9047,15.9047,15.8817,15.8817,51800.0
2008-04-14 14:55:00,27.52,27.52,27.52,27.52,38200.0,15.8817,15.8817,15.8817,15.8817,38200.0
2008-04-14 15:00:00,27.52,27.54,27.52,27.54,45200.0,15.8817,15.8932,15.8817,15.8932,45200.0
2008-04-14 15:05:00,27.53,27.55,27.53,27.55,67800.0,15.8874,15.899,15.8874,15.899,67800.0
2008-04-14 15:10:00,27.55,27.55,27.52,27.54,63000.0,15.899,15.899,15.8817,15.8932,63000.0
2008-04-14 15:15:00,27.54,27.54,27.51,27.51,49200.0,15.8932,15.8932,15.8759,15.8759,49200.0
2008-04-14 15:20:00,27.51,27.54,27.51,27.54,37800.0,15.8759,15.8932,15.8759,15.8932,37800.0
2008-04-14 15:25:00,27.54,27.55,27.5,27.51,61000.0,15.8932,15.899,15.8701,15.8759,61000.0
2008-04-14 15:30:00,27.51,27.54,27.5,27.53,66400.0,15.8759,15.8932,15.8701,15.8874,66400.0
2008-04-14 15:35:00,27.53,27.53,27.5,27.52,52400.0,15.8874,15.8874,15.8701,15.8817,52400.0
2008-04-14 15:40:00,27.52,27.57,27.52,27.57,67400.0,15.8817,15.9105,15.8817,15.9105,67400.0
2008-04-14 15:45:00,27.57,27.6,27.54,27.55,70400.0,15.9105,15.9278,15.8932,15.899,70400.0
2008-04-14 15:50:00,27.54,27.56,27.53,27.53,33600.0,15.8932,15.9047,15.8874,15.8874,33600.0
2008-04-14 15:55:00,27.52,27.54,27.5,27.53,39200.0,15.8817,15.8932,15.8701,15.8874,39200.0
2008-04-15 09:30:00,27.66,27.76,27.57,27.67,65200.0,15.9625,16.0202,15.9105,15.9682,65200.0
2008-04-15 09:35:00,27.66,27.68,27.62,27.67,37000.0,15.9625,15.974,15.9394,15.9682,37000.0
2008-04-15 09:40:00,27.66,27.71,27.65,27.71,31400.0,15.9625,15.9913,15.9567,15.9913,31400.0
2008-04-15 09:45:00,27.71,27.81,27.7,27.81,37600.0,15.9913,16.049,15.9855,16.049,37600.0
2008-04-15 09:50:00,27.81,27.92,27.81,27.91,35200.0,16.049,16.1125,16.049,16.1067,35200.0
2008-04-15 09:55:00,27.91,27.93,27.88,27.88,44000.0,16.1067,16.1183,16.0894,16.0894,44000.0
2008-04-15 10:00:00,27.9,27.96,27.89,27.93,48000.0,16.101,16.1356,16.0952,16.1183,48000.0
2008-04-15 10:05:00,27.92,27.93,27.88,27.93,37600.0,16.1125,16.1183,16.0894,16.1183,37600.0
2008-04-15 10:10:00,27.93,27.97,27.91,27.92,48400.0,16.1183,16.1414,16.1067,16.1125,48400.0
2008-04-15 10:15:00,27.91,27.92,27.87,27.91,74200.0,16.1067,16.1125,16.0836,16.1067,74200.0
2008-04-15 10:20:00,27.91,27.92,27.85,27.86,80200.0,16.1067,16.1125,16.0721,16.0779,80200.0
2008-04-15 10:25:00,27.85,27.86,27.8,27.81,52800.0,16.0721,16.0779,16.0432,16.049,52800.0
2008-04-15 10:30:00,27.81,27.89,27.81,27.88,59200.0,16.049,16.0952,16.049,16.0894,59200.0
2008-04-15 10:35:00,27.88,27.91,27.86,27.9,48800.0,16.0894,16.1067,16.0779,16.101,48800.0
2008-04-15 10:40:00,27.89,27.92,27.86,27.92,47800.0,16.0952,16.1125,16.0779,16.1125,47800.0
2008-04-15 10:45:00,27.92,27.92,27.86,27.86,47800.0,16.1125,16.1125,16.0779,16.0779,47800.0
2008-04-15 10:50:00,27.86,27.89,27.86,27.89,31000.0,16.0779,16.0952,16.0779,16.0952,31000.0
2008-04-15 10:55:00,27.89,27.9,27.83,27.84,57400.0,16.0952,16.101,16.0606,16.0663,57400.0
2008-04-15 11:00:00,27.85,27.85,27.84,27.85,29200.0,16.0721,16.0721,16.0663,16.0721,29200.0
2008-04-15 11:05:00,27.85,27.86,27.8,27.8,42000.0,16.0721,16.0779,16.0432,16.0432,42000.0
2008-04-15 11:10:00,27.81,27.82,27.75,27.76,38200.0,16.049,16.0548,16.0144,16.0202,38200.0
2008-04-15 11:15:00,27.76,27.78,27.74,27.76,22800.0,16.0202,16.0317,16.0086,16.0202,22800.0
2008-04-15 11:20:00,27.76,27.78,27.75,27.75,48200.0,16.0202,16.0317,16.0144,16.0144,48200.0
2008-04-15 11:25:00,27.75,27.75,27.71,27.71,29800.0,16.0144,16.0144,15.9913,15.9913,29800.0
2008-04-15 11:30:00,27.7,27.75,27.7,27.75,16000.0,15.9855,16.0144,15.9855,16.0144,16000.0
2008-04-15 11:35:00,27.75,27.75,27.71,27.74,40800.0,16.0144,16.0144,15.9913,16.0086,40800.0
2008-04-15 11:40:00,27.74,27.8,27.74,27.8,47400.0,16.0086,16.0432,16.0086,16.0432,47400.0
2008-04-15 11:45:00,27.8,27.83,27.79,27.83,41600.0,16.0432,16.0606,16.0375,16.0606,41600.0
2008-04-15 11:50:00,27.83,27.9,27.83,27.86,47600.0,16.0606,16.101,16.0606,16.0779,47600.0
2008-04-15 11:55:00,27.86,27.87,27.84,27.86,50600.0,16.0779,16.0836,16.0663,16.0779,50600.0
2008-04-15 12:00:00,27.86,27.88,27.85,27.88,37000.0,16.0779,16.0894,16.0721,16.0894,37000.0
2008-04-15 12:05:00,27.87,27.92,27.87,27.91,91600.0,16.0836,16.1125,16.0836,16.1067,91600.0
2008-04-15 12:10:00,27.9,27.9,27.83,27.84,75000.0,16.101,16.101,16.0606,16.0663,75000.0
2008-04-15 12:15:00,27.85,27.85,27.8,27.8,38200.0,16.0721,16.0721,16.0432,16.0432,38200.0
2008-04-15 12:20:00,27.8,27.83,27.8,27.81,98000.0,16.0432,16.0606,16.0432,16.049,98000.0
2008-04-15 12:25:00,27.81,27.82,27.8,27.81,67000.0,16.049,16.0548,16.0432,16.049,67000.0
2008-04-15 12:30:00,27.81,27.84,27.81,27.84,57200.0,16.049,16.0663,16.049,16.0663,57200.0
2008-04-15 12:35:00,27.84,27.84,27.82,27.82,17200.0,16.0663,16.0663,16.0548,16.0548,17200.0
2008-04-15 12:40:00,27.82,27.86,27.82,27.85,100600.0,16.0548,16.0779,16.0548,16.0721,100600.0
2008-04-15 12:45:00,27.84,27.86,27.83,27.84,58400.0,16.0663,16.0779,16.0606,16.0663,58400.0
2008-04-15 12:50:00,27.83,27.84,27.81,27.83,45400.0,16.0606,16.0663,16.049,16.0606,45400.0
2008-04-15 12:55:00,27.83,27.83,27.82,27.82,23400.0,16.0606,16.0606,16.0548,16.0548,23400.0
2008-04-15 13:00:00,27.82,27.84,27.82,27.83,84600.0,16.0548,16.0663,16.0548,16.0606,84600.0
2008-04-15 13:05:00,27.83,27.84,27.8,27.81,66600.0,16.0606,16.0663,16.0432,16.049,66600.0
2008-04-15 13:10:00,27.81,27.83,27.8,27.8,51800.0,16.049,16.0606,16.0432,16.0432,51800.0
2008-04-15 13:15:00,27.8,27.81,27.79,27.81,32000.0,16.0432,16.049,16.0375,16.049,32000.0
2008-04-15 13:20:00,27.8,27.81,27.77,27.78,83200.0,16.0432,16.049,16.0259,16.0317,83200.0
2008-04-15 13:25:00,27.78,27.82,27.75,27.75,93200.0,16.0317,16.0548,16.0144,16.0144,93200.0
2008-04-15 13:30:00,27.76,27.76,27.74,27.74,65000.0,16.0202,16.0202,16.0086,16.0086,65000.0
2008-04-15 13:35:00,27.74,27.77,27.74,27.75,35400.0,16.0086,16.0259,16.0086,16.0144,35400.0
2008-04-15 13:40:00,27.75,27.75,27.74,27.75,32800.0,16.0144,16.0144,16.0086,16.0144,32800.0
2008-04-15 13:45:00,27.75,27.81,27.75,27.81,56800.0,16.0144,16.049,16.0144,16.049,56800.0
2008-04-15 13:50:00,27.82,27.82,27.77,27.77,30200.0,16.0548,16.0548,16.0259,16.0259,30200.0
2008-04-15 13:55:00,27.77,27.82,27.77,27.82,45400.0,16.0259,16.0548,16.0259,16.0548,45400.0
2008-04-15 14:00:00,27.82,27.82,27.77,27.77,26000.0,16.0548,16.0548,16.0259,16.0259,26000.0
2008-04-15 14:05:00,27.77,27.78,27.76,27.77,44800.0,16.0259,16.0317,16.0202,16.0259,44800.0
2008-04-15 14:10:00,27.77,27.77,27.76,27.77,26800.0,16.0259,16.0259,16.0202,16.0259,26800.0
2008-04-15 14:15:00,27.77,27.77,27.75,27.76,39000.0,16.0259,16.0259,16.0144,16.0202,39000.0
2008-04-15 14:20:00,27.76,27.76,27.75,27.75,39000.0,16.0202,16.0202,16.0144,16.0144,39000.0
2008-04-15 14:25:00,27.75,27.75,27.75,27.75,54400.0,16.0144,16.0144,16.0144,16.0144,54400.0
2008-04-15 14:30:00,27.75,27.82,27.75,27.78,145000.0,16.0144,16.0548,16.0144,16.0317,145000.0
2008-04-15 14:35:00,27.77,27.82,27.75,27.8,137200.0,16.0259,16.0548,16.0144,16.0432,137200.0
2008-04-15 14:40:00,27.8,27.81,27.78,27.79,38200.0,16.0432,16.049,16.0317,16.0375,38200.0
2008-04-15 14:45:00,27.79,27.79,27.75,27.75,34200.0,16.0375,16.0375,16.0144,16.0144,34200.0
2008-04-15 14:50:00,27.75,27.75,27.71,27.71,29800.0,16.0144,16.0144,15.9913,15.9913,29800.0
2008-04-15 14:55:00,27.72,27.72,27.71,27.72,83800.0,15.9971,15.9971,15.9913,15.9971,83800.0
2008-04-15 15:00:00,27.72,27.75,27.71,27.75,59800.0,15.9971,16.0144,15.9913,16.0144,59800.0
2008-04-15 15:05:00,27.74,27.74,27.7,27.7,36800.0,16.0086,16.0086,15.9855,15.9855,36800.0
2008-04-15 15:10:00,27.7,27.72,27.68,27.68,104000.0,15.9855,15.9971,15.974,15.974,104000.0
2008-04-15 15:15:00,27.69,27.69,27.66,27.68,41400.0,15.9798,15.9798,15.9625,15.974,41400.0
2008-04-15 15:20:00,27.68,27.73,27.68,27.71,85400.0,15.974,16.0029,15.974,15.9913,85400.0
2008-04-15 15:25:00,27.7,27.72,27.68,27.72,72600.0,15.9855,15.9971,15.974,15.9971,72600.0
2008-04-15 15:30:00,27.72,27.77,27.72,27.76,62400.0,15.9971,16.0259,15.9971,16.0202,62400.0
2008-04-15 15:35:00,27.76,27.77,27.73,27.75,65600.0,16.0202,16.0259,16.0029,16.0144,65600.0
2008-04-15 15:40:00,27.75,27.75,27.74,27.75,58400.0,16.0144,16.0144,16.0086,16.0144,58400.0
2008-04-15 15:45:00,27.75,27.75,27.71,27.72,83400.0,16.0144,16.0144,15.9913,15.9971,83400.0
2008-04-15 15:50:00,27.72,27.74,27.68,27.7,80600.0,15.9971,16.0086,15.974,15.9855,80600.0
2008-04-15 15:55:00,27.7,27.75,27.69,27.75,117600.0,15.9855,16.0144,15.9798,16.0144,117600.0
2008-04-16 09:30:00,27.8,27.96,27.75,27.88,57000.0,16.0432,16.1356,16.0144,16.0894,57000.0
2008-04-16 09:35:00,27.87,27.95,27.85,27.91,18600.0,16.0836,16.1298,16.0721,16.1067,18600.0
2008-04-16 09:40:00,27.92,27.92,27.86,27.88,23600.0,16.1125,16.1125,16.0779,16.0894,23600.0
2008-04-16 09:45:00,27.89,27.89,27.84,27.86,35400.0,16.0952,16.0952,16.0663,16.0779,35400.0
2008-04-16 09:50:00,27.86,27.86,27.82,27.85,24000.0,16.0779,16.0779,16.0548,16.0721,24000.0
2008-04-16 09:55:00,27.85,27.85,27.83,27.84,18200.0,16.0721,16.0721,16.0606,16.0663,18200.0
2008-04-16 10:00:00,27.84,27.85,27.79,27.8,40200.0,16.0663,16.0721,16.0375,16.0432,40200.0
2008-04-16 10:05:00,27.8,27.84,27.79,27.83,40800.0,16.0432,16.0663,16.0375,16.0606,40800.0
2008-04-16 10:10:00,27.83,27.83,27.78,27.78,16800.0,16.0606,16.0606,16.0317,16.0317,16800.0
2008-04-16 10:15:00,27.78,27.79,27.77,27.77,35000.0,16.0317,16.0375,16.0259,16.0259,35000.0
2008-04-16 10:20:00,27.78,27.82,27.77,27.79,31400.0,16.0317,16.0548,16.0259,16.0375,31400.0
2008-04-16 10:25:00,27.8,27.82,27.77,27.82,32800.0,16.0432,16.0548,16.0259,16.0548,32800.0
2008-04-16 10:30:00,27.83,27.93,27.82,27.92,48400.0,16.0606,16.1183,16.0548,16.1125,48400.0
2008-04-16 10:35:00,27.91,27.94,27.88,27.91,26800.0,16.1067,16.124,16.0894,16.1067,26800.0
2008-04-16 10:40:00,27.92,27.95,27.92,27.93,34800.0,16.1125,16.1298,16.1125,16.1183,34800.0
2008-04-16 10:45:00,27.93,27.93,27.91,27.92,16600.0,16.1183,16.1183,16.1067,16.1125,16600.0
2008-04-16 10:50:00,27.92,27.94,27.9,27.9,28200.0,16.1125,16.124,16.101,16.101,28200.0
2008-04-16 10:55:00,27.9,27.9,27.83,27.87,53600.0,16.101,16.101,16.0606,16.0836,53600.0
2008-04-16 11:00:00,27.87,27.89,27.86,27.88,35600.0,16.0836,16.0952,16.0779,16.0894,35600.0
2008-04-16 11:05:00,27.88,27.88,27.8,27.8,40600.0,16.0894,16.0894,16.0432,16.0432,40600.0
2008-04-16 11:10:00,27.8,27.82,27.8,27.8,38000.0,16.0432,16.0548,16.0432,16.0432,38000.0
2008-04-16 11:15:00,27.8,27.82,27.78,27.81,31000.0,16.0432,16.0548,16.0317,16.049,31000.0
2008-04-16 11:20:00,27.81,27.82,27.77,27.78,21000.0,16.049,16.0548,16.0259,16.0317,21000.0
2008-04-16 11:25:00,27.77,27.84,27.76,27.83,47000.0,16.0259,16.0663,16.0202,16.0606,47000.0
2008-04-16 11:30:00,27.83,27.84,27.83,27.84,33800.0,16.0606,16.0663,16.0606,16.0663,33800.0
2008-04-16 11:35:00,27.84,27.86,27.81,27.81,51600.0,16.0663,16.0779,16.049,16.049,51600.0
2008-04-16 11:40:00,27.81,27.86,27.81,27.84,67000.0,16.049,16.0779,16.049,16.0663,67000.0
2008-04-16 11:45:00,27.84,27.86,27.8,27.85,28400.0,16.0663,16.0779,16.0432,16.0721,28400.0
2008-04-16 11:50:00,27.85,27.85,27.79,27.79,25400.0,16.0721,16.0721,16.0375,16.0375,25400.0
2008-04-16 11:55:00,27.8,27.82,27.78,27.82,32400.0,16.0432,16.0548,16.0317,16.0548,32400.0
2008-04-16 12:00:00,27.83,27.83,27.81,27.82,17400.0,16.0606,16.0606,16.049,16.0548,17400.0
2008-04-16 12:05:00,27.82,27.82,27.81,27.81,13200.0,16.0548,16.0548,16.049,16.049,13200.0
2008-04-16 12:10:00,27.82,27.84,27.81,27.84,23200.0,16.0548,16.0663,16.049,16.0663,23200.0
2008-04-16 12:15:00,27.84,27.84,27.8,27.81,35200.0,16.0663,16.0663,16.0432,16.049,35200.0
2008-04-16 12:20:00,27.82,27.85,27.81,27.85,31600.0,16.0548,16.0721,16.049,16.0721,31600.0
2008-04-16 12:25:00,27.85,27.85,27.85,27.85,22800.0,16.0721,16.0721,16.0721,16.0721,22800.0
2008-04-16 12:30:00,27.85,27.87,27.84,27.87,64600.0,16.0721,16.0836,16.0663,16.0836,64600.0
2008-04-16 12:35:00,27.86,27.88,27.86,27.87,45800.0,16.0779,16.0894,16.0779,16.0836,45800.0
2008-04-16 12:40:00,27.87,27.87,27.86,27.87,34400.0,16.0836,16.0836,16.0779,16.0836,34400.0
2008-04-16 12:45:00,27.87,27.89,27.86,27.89,27400.0,16.0836,16.0952,16.0779,16.0952,27400.0
2008-04-16 12:50:00,27.89,27.96,27.89,27.96,72600.0,16.0952,16.1356,16.0952,16.1356,72600.0
2008-04-16 12:55:00,27.95,27.99,27.95,27.98,58600.0,16.1298,16.1529,16.1298,16.1471,58600.0
2008-04-16 13:00:00,27.98,27.99,27.95,27.97,66200.0,16.1471,16.1529,16.1298,16.1414,66200.0
2008-04-16 13:05:00,27.97,28.0,27.96,27.99,39000.0,16.1414,16.1587,16.1356,16.1529,39000.0
2008-04-16 13:10:00,27.99,28.02,27.97,27.99,33200.0,16.1529,16.1702,16.1414,16.1529,33200.0
2008-04-16 13:15:00,27.99,28.0,27.96,27.96,22600.0,16.1529,16.1587,16.1356,16.1356,22600.0
2008-04-16 13:20:00,27.97,27.98,27.95,27.96,18200.0,16.1414,16.1471,16.1298,16.1356,18200.0
2008-04-16 13:25:00,27.96,27.98,27.95,27.95,16600.0,16.1356,16.1471,16.1298,16.1298,16600.0
2008-04-16 13:30:00,27.95,27.96,27.95,27.95,12200.0,16.1298,16.1356,16.1298,16.1298,12200.0
2008-04-16 13:35:00,27.95,27.96,27.92,27.93,24800.0,16.1298,16.1356,16.1125,16.1183,24800.0
2008-04-16 13:40:00,27.94,27.97,27.93,27.96,16400.0,16.124,16.1414,16.1183,16.1356,16400.0
2008-04-16 13:45:00,27.96,27.97,27.95,27.96,22400.0,16.1356,16.1414,16.1298,16.1356,22400.0
2008-04-16 13:50:00,27.96,27.97,27.96,27.97,14800.0,16.1356,16.1414,16.1356,16.1414,14800.0
2008-04-16 13:55:00,27.97,27.97,27.95,27.96,22800.0,16.1414,16.1414,16.1298,16.1356,22800.0
2008-04-16 14:00:00,27.95,27.97,27.93,27.95,47400.0,16.1298,16.1414,16.1183,16.1298,47400.0
2008-04-16 14:05:00,27.95,27.97,27.95,27.96,25600.0,16.1298,16.1414,16.1298,16.1356,25600.0
2008-04-16 14:10:00,27.96,27.97,27.95,27.96,27800.0,16.1356,16.1414,16.1298,16.1356,27800.0
2008-04-16 14:15:00,27.96,28.0,27.96,27.99,29800.0,16.1356,16.1587,16.1356,16.1529,29800.0
2008-04-16 14:20:00,27.98,28.0,27.98,27.99,27600.0,16.1471,16.1587,16.1471,16.1529,27600.0
2008-04-16 14:25:00,28.0,28.03,27.99,28.01,42800.0,16.1587,16.176,16.1529,16.1644,42800.0
2008-04-16 14:30:00,28.02,28.04,27.99,28.03,24800.0,16.1702,16.1818,16.1529,16.176,24800.0
2008-04-16 14:35:00,28.03,28.04,28.02,28.03,28000.0,16.176,16.1818,16.1702,16.176,28000.0
2008-04-16 14:40:00,28.03,28.09,28.03,28.08,38000.0,16.176,16.2106,16.176,16.2048,38000.0
2008-04-16 14:45:00,28.09,28.09,28.08,28.09,27000.0,16.2106,16.2106,16.2048,16.2106,27000.0
2008-04-16 14:50:00,28.09,28.17,28.09,28.17,54800.0,16.2106,16.2568,16.2106,16.2568,54800.0
2008-04-16 14:55:00,28.16,28.18,28.16,28.17,31200.0,16.251,16.2625,16.251,16.2568,31200.0
2008-04-16 15:00:00,28.17,28.18,28.16,28.18,57400.0,16.2568,16.2625,16.251,16.2625,57400.0
2008-04-16 15:05:00,28.18,28.18,28.18,28.18,39400.0,16.2625,16.2625,16.2625,16.2625,39400.0
2008-04-16 15:10:00,28.18,28.23,28.18,28.23,58400.0,16.2625,16.2914,16.2625,16.2914,58400.0
2008-04-16 15:15:00,28.23,28.25,28.22,28.24,73400.0,16.2914,16.3029,16.2856,16.2972,73400.0
2008-04-16 15:20:00,28.24,28.27,28.24,28.26,54000.0,16.2972,16.3145,16.2972,16.3087,54000.0
2008-04-16 15:25:00,28.26,28.27,28.26,28.27,59000.0,16.3087,16.3145,16.3087,16.3145,59000.0
2008-04-16 15:30:00,28.27,28.28,28.23,28.25,120400.0,16.3145,16.3203,16.2914,16.3029,120400.0
2008-04-16 15:35:00,28.25,28.29,28.25,28.27,62600.0,16.3029,16.326,16.3029,16.3145,62600.0
2008-04-16 15:40:00,28.27,28.35,28.27,28.34,106400.0,16.3145,16.3607,16.3145,16.3549,106400.0
2008-04-16 15:45:00,28.35,28.41,28.34,28.41,129800.0,16.3607,16.3953,16.3549,16.3953,129800.0
2008-04-16 15:50:00,28.4,28.46,28.4,28.46,166000.0,16.3895,16.4241,16.3895,16.4241,166000.0
2008-04-16 15:55:00,28.45,28.46,28.41,28.41,207000.0,16.4184,16.4241,16.3953,16.3953,207000.0
2008-04-17 09:30:00,28.29,28.41,28.27,28.32,79400.0,16.326,16.3953,16.3145,16.3433,79400.0
2008-04-17 09:35:00,28.33,28.45,28.33,28.45,30800.0,16.3491,16.4184,16.3491,16.4184,30800.0
2008-04-17 09:40:00,28.45,28.47,28.4,28.43,34000.0,16.4184,16.4299,16.3895,16.4068,34000.0
2008-04-17 09:45:00,28.42,28.44,28.4,28.41,32800.0,16.401,16.4126,16.3895,16.3953,32800.0
2008-04-17 09:50:00,28.41,28.48,28.4,28.47,45600.0,16.3953,16.4357,16.3895,16.4299,45600.0
2008-04-17 09:55:00,28.47,28.49,28.45,28.47,39800.0,16.4299,16.4414,16.4184,16.4299,39800.0
2008-04-17 10:00:00,28.46,28.48,28.41,28.43,70000.0,16.4241,16.4357,16.3953,16.4068,70000.0
2008-04-17 10:05:00,28.44,28.47,28.43,28.45,46800.0,16.4126,16.4299,16.4068,16.4184,46800.0
2008-04-17 10:10:00,28.45,28.45,28.4,28.42,36000.0,16.4184,16.4184,16.3895,16.401,36000.0
2008-04-17 10:15:00,28.42,28.43,28.39,28.43,69800.0,16.401,16.4068,16.3837,16.4068,69800.0
2008-04-17 10:20:00,28.43,28.48,28.42,28.42,39400.0,16.4068,16.4357,16.401,16.401,39400.0
2008-04-17 10:25:00,28.42,28.42,28.41,28.42,25200.0,16.401,16.401,16.3953,16.401,25200.0
2008-04-17 10:30:00,28.41,28.43,28.41,28.42,27800.0,16.3953,16.4068,16.3953,16.401,27800.0
2008-04-17 10:35:00,28.42,28.46,28.42,28.46,42000.0,16.401,16.4241,16.401,16.4241,42000.0
2008-04-17 10:40:00,28.46,28.46,28.43,28.43,37600.0,16.4241,16.4241,16.4068,16.4068,37600.0
2008-04-17 10:45:00,28.43,28.43,28.4,28.43,45800.0,16.4068,16.4068,16.3895,16.4068,45800.0
2008-04-17 10:50:00,28.43,28.43,28.35,28.35,38600.0,16.4068,16.4068,16.3607,16.3607,38600.0
2008-04-17 10:55:00,28.35,28.4,28.35,28.39,45800.0,16.3607,16.3895,16.3607,16.3837,45800.0
2008-04-17 11:00:00,28.39,28.43,28.39,28.42,39600.0,16.3837,16.4068,16.3837,16.401,39600.0
2008-04-17 11:05:00,28.41,28.42,28.39,28.41,35400.0,16.3953,16.401,16.3837,16.3953,35400.0
2008-04-17 11:10:00,28.42,28.42,28.38,28.38,26000.0,16.401,16.401,16.378,16.378,26000.0
2008-04-17 11:15:00,28.38,28.4,28.36,28.39,25800.0,16.378,16.3895,16.3664,16.3837,25800.0
2008-04-17 11:20:00,28.39,28.4,28.35,28.39,43600.0,16.3837,16.3895,16.3607,16.3837,43600.0
2008-04-17 11:25:00,28.39,28.39,28.35,28.36,51000.0,16.3837,16.3837,16.3607,16.3664,51000.0
2008-04-17 11:30:00,28.36,28.37,28.3,28.31,40400.0,16.3664,16.3722,16.3318,16.3376,40400.0
2008-04-17 11:35:00,28.31,28.31,28.29,28.29,46600.0,16.3376,16.3376,16.326,16.326,46600.0
2008-04-17 11:40:00,28.29,28.32,28.28,28.3,123200.0,16.326,16.3433,16.3203,16.3318,123200.0
2008-04-17 11:45:00,28.3,28.33,28.3,28.33,54000.0,16.3318,16.3491,16.3318,16.3491,54000.0
2008-04-17 11:50:00,28.33,28.34,28.33,28.33,52800.0,16.3491,16.3549,16.3491,16.3491,52800.0
2008-04-17 11:55:00,28.32,28.33,28.28,28.32,39800.0,16.3433,16.3491,16.3203,16.3433,39800.0
2008-04-17 12:00:00,28.32,28.36,28.32,28.36,35800.0,16.3433,16.3664,16.3433,16.3664,35800.0
2008-04-17 12:05:00,28.36,28.38,28.35,28.37,31400.0,16.3664,16.378,16.3607,16.3722,31400.0
2008-04-17 12:10:00,28.38,28.43,28.37,28.43,28200.0,16.378,16.4068,16.3722,16.4068,28200.0
2008-04-17 12:15:00,28.43,28.45,28.43,28.45,51200.0,16.4068,16.4184,16.4068,16.4184,51200.0
2008-04-17 12:20:00,28.43,28.45,28.43,28.45,30000.0,16.4068,16.4184,16.4068,16.4184,30000.0
2008-04-17 12:25:00,28.46,28.46,28.45,28.46,21800.0,16.4241,16.4241,16.4184,16.4241,21800.0
2008-04-17 12:30:00,28.46,28.46,28.43,28.43,42400.0,16.4241,16.4241,16.4068,16.4068,42400.0
2008-04-17 12:35:00,28.42,28.43,28.41,28.42,23400.0,16.401,16.4068,16.3953,16.401,23400.0
2008-04-17 12:40:00,28.42,28.42,28.4,28.4,33000.0,16.401,16.401,16.3895,16.3895,33000.0
2008-04-17 12:45:00,28.4,28.42,28.4,28.41,32800.0,16.3895,16.401,16.3895,16.3953,32800.0
2008-04-17 12:50:00,28.41,28.45,28.41,28.43,236000.0,16.3953,16.4184,16.3953,16.4068,236000.0
2008-04-17 12:55:00,28.43,28.43,28.41,28.42,18200.0,16.4068,16.4068,16.3953,16.401,18200.0
2008-04-17 13:00:00,28.42,28.43,28.4,28.43,32600.0,16.401,16.4068,16.3895,16.4068,32600.0
2008-04-17 13:05:00,28.42,28.43,28.41,28.41,25800.0,16.401,16.4068,16.3953,16.3953,25800.0
2008-04-17 13:10:00,28.41,28.41,28.39,28.39,27000.0,16.3953,16.3953,16.3837,16.3837,27000.0
2008-04-17 13:15:00,28.39,28.41,28.39,28.4,29400.0,16.3837,16.3953,16.3837,16.3895,29400.0
2008-04-17 13:20:00,28.4,28.45,28.4,28.43,27200.0,16.3895,16.4184,16.3895,16.4068,27200.0
2008-04-17 13:25:00,28.44,28.45,28.43,28.43,17800.0,16.4126,16.4184,16.4068,16.4068,17800.0
2008-04-17 13:30:00,28.43,28.43,28.4,28.41,27800.0,16.4068,16.4068,16.3895,16.3953,27800.0
2008-04-17 13:35:00,28.41,28.43,28.4,28.41,30200.0,16.3953,16.4068,16.3895,16.3953,30200.0
2008-04-17 13:40:00,28.42,28.42,28.37,28.37,31800.0,16.401,16.401,16.3722,16.3722,31800.0
2008-04-17 13:45:00,28.38,28.4,28.37,28.39,44800.0,16.378,16.3895,16.3722,16.3837,44800.0
2008-04-17 13:50:00,28.38,28.4,28.36,28.38,45000.0,16.378,16.3895,16.3664,16.378,45000.0
2008-04-17 13:55:00,28.38,28.39,28.38,28.39,36000.0,16.378,16.3837,16.378,16.3837,36000.0
2008-04-17 14:00:00,28.38,28.38,28.37,28.37,19000.0,16.378,16.378,16.3722,16.3722,19000.0
2008-04-17 14:05:00,28.37,28.38,28.37,28.37,24000.0,16.3722,16.378,16.3722,16.3722,24000.0
2008-04-17 14:10:00,28.37,28.37,28.34,28.34,42600.0,16.3722,16.3722,16.3549,16.3549,42600.0
2008-04-17 14:15:00,28.34,28.35,28.33,28.35,43400.0,16.3549,16.3607,16.3491,16.3607,43400.0
2008-04-17 14:20:00,28.34,28.36,28.34,28.36,27800.0,16.3549,16.3664,16.3549,16.3664,27800.0
2008-04-17 14:25:00,28.36,28.36,28.32,28.33,22600.0,16.3664,16.3664,16.3433,16.3491,22600.0
2008-04-17 14:30:00,28.33,28.35,28.33,28.34,45400.0,16.3491,16.3607,16.3491,16.3549,45400.0
2008-04-17 14:35:00,28.34,28.4,28.33,28.39,88600.0,16.3549,16.3895,16.3491,16.3837,88600.0
2008-04-17 14:40:00,28.39,28.39,28.37,28.37,28200.0,16.3837,16.3837,16.3722,16.3722,28200.0
2008-04-17 14:45:00,28.38,28.39,28.36,28.36,36600.0,16.378,16.3837,16.3664,16.3664,36600.0
2008-04-17 14:50:00,28.36,28.36,28.34,28.35,31200.0,16.3664,16.3664,16.3549,16.3607,31200.0
2008-04-17 14:55:00,28.35,28.35,28.33,28.35,57200.0,16.3607,16.3607,16.3491,16.3607,57200.0
2008-04-17 15:00:00,28.34,28.36,28.34,28.35,35400.0,16.3549,16.3664,16.3549,16.3607,35400.0
2008-04-17 15:05:00,28.35,28.39,28.34,28.39,46200.0,16.3607,16.3837,16.3549,16.3837,46200.0
2008-04-17 15:10:00,28.39,28.4,28.35,28.36,35400.0,16.3837,16.3895,16.3607,16.3664,35400.0
2008-04-17 15:15:00,28.36,28.4,28.36,28.38,29000.0,16.3664,16.3895,16.3664,16.378,29000.0
2008-04-17 15:20:00,28.38,28.39,28.36,28.37,25600.0,16.378,16.3837,16.3664,16.3722,25600.0
2008-04-17 15:25:00,28.38,28.4,28.37,28.37,57200.0,16.378,16.3895,16.3722,16.3722,57200.0
2008-04-17 15:30:00,28.36,28.46,28.36,28.46,44800.0,16.3664,16.4241,16.3664,16.4241,44800.0
2008-04-17 15:35:00,28.46,28.49,28.46,28.48,54200.0,16.4241,16.4414,16.4241,16.4357,54200.0
2008-04-17 15:40:00,28.49,28.49,28.43,28.46,56000.0,16.4414,16.4414,16.4068,16.4241,56000.0
2008-04-17 15:45:00,28.46,28.48,28.43,28.43,54000.0,16.4241,16.4357,16.4068,16.4068,54000.0
2008-04-17 15:50:00,28.43,28.45,28.43,28.43,38400.0,16.4068,16.4184,16.4068,16.4068,38400.0
2008-04-17 15:55:00,28.43,28.48,28.41,28.43,53000.0,16.4068,16.4357,16.3953,16.4068,53000.0
2008-04-18 09:30:00,28.51,28.72,28.27,28.68,311000.0,16.453,16.5742,16.3145,16.5511,311000.0
2008-04-18 09:35:00,28.66,28.68,28.52,28.56,46600.0,16.5396,16.5511,16.4588,16.4818,46600.0
2008-04-18 09:40:00,28.56,28.64,28.49,28.64,49400.0,16.4818,16.528,16.4414,16.528,49400.0
2008-04-18 09:45:00,28.64,28.72,28.64,28.7,50000.0,16.528,16.5742,16.528,16.5626,50000.0
2008-04-18 09:50:00,28.7,28.7,28.61,28.68,37600.0,16.5626,16.5626,16.5107,16.5511,37600.0
2008-04-18 09:55:00,28.66,28.67,28.65,28.66,31600.0,16.5396,16.5453,16.5338,16.5396,31600.0
2008-04-18 10:00:00,28.66,28.72,28.66,28.68,46200.0,16.5396,16.5742,16.5396,16.5511,46200.0
2008-04-18 10:05:00,28.69,28.69,28.64,28.64,32600.0,16.5569,16.5569,16.528,16.528,32600.0
2008-04-18 10:10:00,28.64,28.68,28.6,28.62,37600.0,16.528,16.5511,16.5049,16.5165,37600.0
2008-04-18 10:15:00,28.61,28.67,28.6,28.67,29200.0,16.5107,16.5453,16.5049,16.5453,29200.0
2008-04-18 10:20:00,28.66,28.66,28.6,28.61,29400.0,16.5396,16.5396,16.5049,16.5107,29400.0
2008-04-18 10:25:00,28.61,28.62,28.61,28.61,29400.0,16.5107,16.5165,16.5107,16.5107,29400.0
2008-04-18 10:30:00,28.61,28.64,28.61,28.64,34000.0,16.5107,16.528,16.5107,16.528,34000.0
2008-04-18 10:35:00,28.64,28.64,28.61,28.61,30200.0,16.528,16.528,16.5107,16.5107,30200.0
2008-04-18 10:40:00,28.61,28.63,28.61,28.62,25400.0,16.5107,16.5222,16.5107,16.5165,25400.0
2008-04-18 10:45:00,28.61,28.62,28.58,28.58,20600.0,16.5107,16.5165,16.4934,16.4934,20600.0
2008-04-18 10:50:00,28.58,28.6,28.56,28.58,50000.0,16.4934,16.5049,16.4818,16.4934,50000.0
2008-04-18 10:55:00,28.56,28.61,28.56,28.61,44200.0,16.4818,16.5107,16.4818,16.5107,44200.0
2008-04-18 11:00:00,28.61,28.63,28.58,28.58,54000.0,16.5107,16.5222,16.4934,16.4934,54000.0
2008-04-18 11:05:00,28.58,28.58,28.48,28.49,26600.0,16.4934,16.4934,16.4357,16.4414,26600.0
2008-04-18 11:10:00,28.49,28.5,28.46,28.47,21000.0,16.4414,16.4472,16.4241,16.4299,21000.0
2008-04-18 11:15:00,28.47,28.49,28.45,28.45,18800.0,16.4299,16.4414,16.4184,16.4184,18800.0
2008-04-18 11:20:00,28.45,28.46,28.44,28.46,20400.0,16.4184,16.4241,16.4126,16.4241,20400.0
2008-04-18 11:25:00,28.45,28.49,28.45,28.49,17000.0,16.4184,16.4414,16.4184,16.4414,17000.0
2008-04-18 11:30:00,28.5,28.5,28.45,28.45,31200.0,16.4472,16.4472,16.4184,16.4184,31200.0
2008-04-18 11:35:00,28.45,28.47,28.45,28.47,9200.0,16.4184,16.4299,16.4184,16.4299,9200.0
2008-04-18 11:40:00,28.46,28.52,28.46,28.52,28600.0,16.4241,16.4588,16.4241,16.4588,28600.0
2008-04-18 11:45:00,28.52,28.56,28.52,28.56,13800.0,16.4588,16.4818,16.4588,16.4818,13800.0
2008-04-18 11:50:00,28.56,28.57,28.55,28.57,18200.0,16.4818,16.4876,16.4761,16.4876,18200.0
2008-04-18 11:55:00,28.56,28.61,28.56,28.59,27400.0,16.4818,16.5107,16.4818,16.4992,27400.0
2008-04-18 12:00:00,28.59,28.6,28.55,28.55,29000.0,16.4992,16.5049,16.4761,16.4761,29000.0
2008-04-18 12:05:00,28.55,28.56,28.53,28.54,20400.0,16.4761,16.4818,16.4645,16.4703,20400.0
2008-04-18 12:10:00,28.54,28.55,28.54,28.55,8000.0,16.4703,16.4761,16.4703,16.4761,8000.0
2008-04-18 12:15:00,28.54,28.57,28.54,28.55,23600.0,16.4703,16.4876,16.4703,16.4761,23600.0
2008-04-18 12:20:00,28.55,28.58,28.55,28.58,11000.0,16.4761,16.4934,16.4761,16.4934,11000.0
2008-04-18 12:25:00,28.58,28.59,28.57,28.58,7000.0,16.4934,16.4992,16.4876,16.4934,7000.0
2008-04-18 12:30:00,28.58,28.59,28.57,28.58,18400.0,16.4934,16.4992,16.4876,16.4934,18400.0
2008-04-18 12:35:00,28.57,28.57,28.55,28.57,20800.0,16.4876,16.4876,16.4761,16.4876,20800.0
2008-04-18 12:40:00,28.58,28.58,28.56,28.56,13800.0,16.4934,16.4934,16.4818,16.4818,13800.0
2008-04-18 12:45:00,28.56,28.56,28.53,28.53,12800.0,16.4818,16.4818,16.4645,16.4645,12800.0
2008-04-18 12:50:00,28.53,28.54,28.52,28.53,15000.0,16.4645,16.4703,16.4588,16.4645,15000.0
2008-04-18 12:55:00,28.52,28.52,28.47,28.47,20800.0,16.4588,16.4588,16.4299,16.4299,20800.0
2008-04-18 13:00:00,28.47,28.47,28.43,28.46,28400.0,16.4299,16.4299,16.4068,16.4241,28400.0
2008-04-18 13:05:00,28.45,28.5,28.45,28.5,25400.0,16.4184,16.4472,16.4184,16.4472,25400.0
2008-04-18 13:10:00,28.5,28.53,28.49,28.5,20000.0,16.4472,16.4645,16.4414,16.4472,20000.0
2008-04-18 13:15:00,28.5,28.5,28.49,28.5,17600.0,16.4472,16.4472,16.4414,16.4472,17600.0
2008-04-18 13:20:00,28.49,28.5,28.48,28.5,23400.0,16.4414,16.4472,16.4357,16.4472,23400.0
2008-04-18 13:25:00,28.5,28.54,28.5,28.54,21600.0,16.4472,16.4703,16.4472,16.4703,21600.0
2008-04-18 13:30:00,28.54,28.55,28.52,28.52,26400.0,16.4703,16.4761,16.4588,16.4588,26400.0
2008-04-18 13:35:00,28.52,28.53,28.51,28.53,23400.0,16.4588,16.4645,16.453,16.4645,23400.0
2008-04-18 13:40:00,28.53,28.54,28.52,28.53,16600.0,16.4645,16.4703,16.4588,16.4645,16600.0
2008-04-18 13:45:00,28.53,28.54,28.53,28.53,11400.0,16.4645,16.4703,16.4645,16.4645,11400.0
2008-04-18 13:50:00,28.53,28.56,28.53,28.55,28200.0,16.4645,16.4818,16.4645,16.4761,28200.0
2008-04-18 13:55:00,28.54,28.55,28.53,28.54,34400.0,16.4703,16.4761,16.4645,16.4703,34400.0
2008-04-18 14:00:00,28.54,28.55,28.53,28.53,24800.0,16.4703,16.4761,16.4645,16.4645,24800.0
2008-04-18 14:05:00,28.53,28.55,28.52,28.52,21600.0,16.4645,16.4761,16.4588,16.4588,21600.0
2008-04-18 14:10:00,28.53,28.57,28.52,28.56,21800.0,16.4645,16.4876,16.4588,16.4818,21800.0
2008-04-18 14:15:00,28.57,28.57,28.55,28.57,25000.0,16.4876,16.4876,16.4761,16.4876,25000.0
2008-04-18 14:20:00,28.57,28.58,28.57,28.58,29600.0,16.4876,16.4934,16.4876,16.4934,29600.0
2008-04-18 14:25:00,28.58,28.58,28.52,28.53,31600.0,16.4934,16.4934,16.4588,16.4645,31600.0
2008-04-18 14:30:00,28.53,28.57,28.53,28.57,27800.0,16.4645,16.4876,16.4645,16.4876,27800.0
2008-04-18 14:35:00,28.56,28.57,28.52,28.53,52200.0,16.4818,16.4876,16.4588,16.4645,52200.0
2008-04-18 14:40:00,28.52,28.58,28.52,28.54,32800.0,16.4588,16.4934,16.4588,16.4703,32800.0
2008-04-18 14:45:00,28.54,28.56,28.54,28.56,13400.0,16.4703,16.4818,16.4703,16.4818,13400.0
2008-04-18 14:50:00,28.56,28.58,28.56,28.58,25200.0,16.4818,16.4934,16.4818,16.4934,25200.0
2008-04-18 14:55:00,28.57,28.58,28.55,28.56,33400.0,16.4876,16.4934,16.4761,16.4818,33400.0
2008-04-18 15:00:00,28.56,28.56,28.5,28.56,25800.0,16.4818,16.4818,16.4472,16.4818,25800.0
2008-04-18 15:05:00,28.56,28.58,28.55,28.57,32600.0,16.4818,16.4934,16.4761,16.4876,32600.0
2008-04-18 15:10:00,28.56,28.58,28.54,28.57,30800.0,16.4818,16.4934,16.4703,16.4876,30800.0
2008-04-18 15:15:00,28.57,28.58,28.52,28.52,34200.0,16.4876,16.4934,16.4588,16.4588,34200.0
2008-04-18 15:20:00,28.52,28.54,28.5,28.53,27800.0,16.4588,16.4703,16.4472,16.4645,27800.0
2008-04-18 15:25:00,28.53,28.53,28.5,28.52,32600.0,16.4645,16.4645,16.4472,16.4588,32600.0
2008-04-18 15:30:00,28.53,28.58,28.53,28.57,56800.0,16.4645,16.4934,16.4645,16.4876,56800.0
2008-04-18 15:35:00,28.57,28.61,28.56,28.61,46000.0,16.4876,16.5107,16.4818,16.5107,46000.0
2008-04-18 15:40:00,28.6,28.6,28.58,28.6,32400.0,16.5049,16.5049,16.4934,16.5049,32400.0
2008-04-18 15:45:00,28.6,28.61,28.57,28.58,73200.0,16.5049,16.5107,16.4876,16.4934,73200.0
2008-04-18 15:50:00,28.59,28.63,28.58,28.62,51200.0,16.4992,16.5222,16.4934,16.5165,51200.0
2008-04-18 15:55:00,28.63,28.66,28.62,28.65,69600.0,16.5222,16.5396,16.5165,16.5338,69600.0
2008-04-21 09:30:00,28.45,28.59,28.45,28.52,30400.0,16.4184,16.4992,16.4184,16.4588,30400.0
2008-04-21 09:35:00,28.51,28.56,28.47,28.47,19000.0,16.453,16.4818,16.4299,16.4299,19000.0
2008-04-21 09:40:00,28.47,28.49,28.4,28.45,21600.0,16.4299,16.4414,16.3895,16.4184,21600.0
2008-04-21 09:45:00,28.47,28.48,28.33,28.34,16800.0,16.4299,16.4357,16.3491,16.3549,16800.0
2008-04-21 09:50:00,28.33,28.36,28.31,28.31,58600.0,16.3491,16.3664,16.3376,16.3376,58600.0
2008-04-21 09:55:00,28.31,28.34,28.28,28.28,28200.0,16.3376,16.3549,16.3203,16.3203,28200.0
2008-04-21 10:00:00,28.28,28.28,28.22,28.23,42800.0,16.3203,16.3203,16.2856,16.2914,42800.0
2008-04-21 10:05:00,28.23,28.31,28.22,28.27,47800.0,16.2914,16.3376,16.2856,16.3145,47800.0
2008-04-21 10:10:00,28.27,28.28,28.2,28.21,31800.0,16.3145,16.3203,16.2741,16.2799,31800.0
2008-04-21 10:15:00,28.21,28.22,28.18,28.18,20400.0,16.2799,16.2856,16.2625,16.2625,20400.0
2008-04-21 10:20:00,28.19,28.2,28.18,28.2,14800.0,16.2683,16.2741,16.2625,16.2741,14800.0
2008-04-21 10:25:00,28.2,28.2,28.14,28.16,31000.0,16.2741,16.2741,16.2395,16.251,31000.0
2008-04-21 10:30:00,28.16,28.17,28.14,28.15,17800.0,16.251,16.2568,16.2395,16.2452,17800.0
2008-04-21 10:35:00,28.16,28.16,28.14,28.15,101200.0,16.251,16.251,16.2395,16.2452,101200.0
2008-04-21 10:40:00,28.15,28.2,28.15,28.19,23600.0,16.2452,16.2741,16.2452,16.2683,23600.0
2008-04-21 10:45:00,28.19,28.25,28.18,28.24,40400.0,16.2683,16.3029,16.2625,16.2972,40400.0
2008-04-21 10:50:00,28.24,28.28,28.24,28.25,27000.0,16.2972,16.3203,16.2972,16.3029,27000.0
2008-04-21 10:55:00,28.25,28.25,28.21,28.22,27400.0,16.3029,16.3029,16.2799,16.2856,27400.0
2008-04-21 11:00:00,28.22,28.25,28.22,28.23,42200.0,16.2856,16.3029,16.2856,16.2914,42200.0
2008-04-21 11:05:00,28.24,28.25,28.23,28.23,22200.0,16.2972,16.3029,16.2914,16.2914,22200.0
2008-04-21 11:10:00,28.22,28.25,28.21,28.24,53400.0,16.2856,16.3029,16.2799,16.2972,53400.0
2008-04-21 11:15:00,28.24,28.24,28.23,28.23,17400.0,16.2972,16.2972,16.2914,16.2914,17400.0
2008-04-21 11:20:00,28.23,28.25,28.23,28.23,35400.0,16.2914,16.3029,16.2914,16.2914,35400.0
2008-04-21 11:25:00,28.23,28.23,28.16,28.16,48800.0,16.2914,16.2914,16.251,16.251,48800.0
2008-04-21 11:30:00,28.16,28.17,28.15,28.15,32400.0,16.251,16.2568,16.2452,16.2452,32400.0
2008-04-21 11:35:00,28.15,28.16,28.15,28.15,37000.0,16.2452,16.251,16.2452,16.2452,37000.0
2008-04-21 11:40:00,28.15,28.17,28.15,28.17,13000.0,16.2452,16.2568,16.2452,16.2568,13000.0
2008-04-21 11:45:00,28.17,28.17,28.15,28.16,76800.0,16.2568,16.2568,16.2452,16.251,76800.0
2008-04-21 11:50:00,28.17,28.18,28.17,28.18,5400.0,16.2568,16.2625,16.2568,16.2625,5400.0
2008-04-21 11:55:00,28.18,28.18,28.17,28.18,12600.0,16.2625,16.2625,16.2568,16.2625,12600.0
2008-04-21 12:00:00,28.18,28.21,28.18,28.2,13400.0,16.2625,16.2799,16.2625,16.2741,13400.0
2008-04-21 12:05:00,28.2,28.21,28.2,28.21,16800.0,16.2741,16.2799,16.2741,16.2799,16800.0
2008-04-21 12:10:00,28.21,28.22,28.2,28.22,17800.0,16.2799,16.2856,16.2741,16.2856,17800.0
2008-04-21 12:15:00,28.23,28.23,28.23,28.23,11000.0,16.2914,16.2914,16.2914,16.2914,11000.0
2008-04-21 12:20:00,28.23,28.24,28.23,28.24,18800.0,16.2914,16.2972,16.2914,16.2972,18800.0
2008-04-21 12:25:00,28.24,28.25,28.24,28.25,56000.0,16.2972,16.3029,16.2972,16.3029,56000.0
2008-04-21 12:30:00,28.25,28.25,28.25,28.25,24400.0,16.3029,16.3029,16.3029,16.3029,24400.0
2008-04-21 12:35:00,28.25,28.26,28.25,28.25,32000.0,16.3029,16.3087,16.3029,16.3029,32000.0
2008-04-21 12:40:00,28.25,28.26,28.25,28.26,22800.0,16.3029,16.3087,16.3029,16.3087,22800.0
2008-04-21 12:45:00,28.26,28.27,28.25,28.25,15800.0,16.3087,16.3145,16.3029,16.3029,15800.0
2008-04-21 12:50:00,28.26,28.27,28.25,28.27,13200.0,16.3087,16.3145,16.3029,16.3145,13200.0
2008-04-21 12:55:00,28.27,28.27,28.26,28.27,27000.0,16.3145,16.3145,16.3087,16.3145,27000.0
2008-04-21 13:00:00,28.27,28.27,28.26,28.27,13000.0,16.3145,16.3145,16.3087,16.3145,13000.0
2008-04-21 13:05:00,28.27,28.28,28.26,28.26,13800.0,16.3145,16.3203,16.3087,16.3087,13800.0
2008-04-21 13:10:00,28.26,28.32,28.26,28.31,29200.0,16.3087,16.3433,16.3087,16.3376,29200.0
2008-04-21 13:15:00,28.31,28.42,28.3,28.36,67400.0,16.3376,16.401,16.3318,16.3664,67400.0
2008-04-21 13:20:00,28.36,28.36,28.36,28.36,33400.0,16.3664,16.3664,16.3664,16.3664,33400.0
2008-04-21 13:25:00,28.36,28.37,28.32,28.32,42400.0,16.3664,16.3722,16.3433,16.3433,42400.0
2008-04-21 13:30:00,28.32,28.32,28.28,28.3,25400.0,16.3433,16.3433,16.3203,16.3318,25400.0
2008-04-21 13:35:00,28.3,28.31,28.3,28.31,11200.0,16.3318,16.3376,16.3318,16.3376,11200.0
2008-04-21 13:40:00,28.31,28.32,28.31,28.31,18800.0,16.3376,16.3433,16.3376,16.3376,18800.0
2008-04-21 13:45:00,28.32,28.33,28.29,28.29,18000.0,16.3433,16.3491,16.326,16.326,18000.0
2008-04-21 13:50:00,28.29,28.29,28.27,28.28,13600.0,16.326,16.326,16.3145,16.3203,13600.0
2008-04-21 13:55:00,28.28,28.29,28.28,28.28,10800.0,16.3203,16.326,16.3203,16.3203,10800.0
2008-04-21 14:00:00,28.29,28.29,28.28,28.29,30200.0,16.326,16.326,16.3203,16.326,30200.0
2008-04-21 14:05:00,28.29,28.29,28.26,28.27,23800.0,16.326,16.326,16.3087,16.3145,23800.0
2008-04-21 14:10:00,28.26,28.27,28.26,28.27,22600.0,16.3087,16.3145,16.3087,16.3145,22600.0
2008-04-21 14:15:00,28.27,28.28,28.26,28.28,33000.0,16.3145,16.3203,16.3087,16.3203,33000.0
2008-04-21 14:20:00,28.28,28.28,28.25,28.25,24400.0,16.3203,16.3203,16.3029,16.3029,24400.0
2008-04-21 14:25:00,28.26,28.27,28.25,28.27,7800.0,16.3087,16.3145,16.3029,16.3145,7800.0
2008-04-21 14:30:00,28.27,28.32,28.25,28.31,37400.0,16.3145,16.3433,16.3029,16.3376,37400.0
2008-04-21 14:35:00,28.31,28.32,28.31,28.31,26600.0,16.3376,16.3433,16.3376,16.3376,26600.0
2008-04-21 14:40:00,28.31,28.31,28.28,28.28,20400.0,16.3376,16.3376,16.3203,16.3203,20400.0
2008-04-21 14:45:00,28.28,28.33,28.28,28.33,16800.0,16.3203,16.3491,16.3203,16.3491,16800.0
2008-04-21 14:50:00,28.33,28.34,28.33,28.33,23800.0,16.3491,16.3549,16.3491,16.3491,23800.0
2008-04-21 14:55:00,28.33,28.35,28.33,28.35,34400.0,16.3491,16.3607,16.3491,16.3607,34400.0
2008-04-21 15:00:00,28.34,28.36,28.33,28.35,37200.0,16.3549,16.3664,16.3491,16.3607,37200.0
2008-04-21 15:05:00,28.35,28.36,28.35,28.35,36400.0,16.3607,16.3664,16.3607,16.3607,36400.0
2008-04-21 15:10:00,28.35,28.35,28.31,28.32,50000.0,16.3607,16.3607,16.3376,16.3433,50000.0
2008-04-21 15:15:00,28.32,28.34,28.32,28.34,28600.0,16.3433,16.3549,16.3433,16.3549,28600.0
2008-04-21 15:20:00,28.34,28.35,28.31,28.34,33200.0,16.3549,16.3607,16.3376,16.3549,33200.0
2008-04-21 15:25:00,28.34,28.34,28.33,28.33,25200.0,16.3549,16.3549,16.3491,16.3491,25200.0
2008-04-21 15:30:00,28.33,28.36,28.32,28.36,29000.0,16.3491,16.3664,16.3433,16.3664,29000.0
2008-04-21 15:35:00,28.37,28.41,28.37,28.41,48400.0,16.3722,16.3953,16.3722,16.3953,48400.0
2008-04-21 15:40:00,28.42,28.43,28.42,28.43,38600.0,16.401,16.4068,16.401,16.4068,38600.0
2008-04-21 15:45:00,28.44,28.48,28.43,28.48,42800.0,16.4126,16.4357,16.4068,16.4357,42800.0
2008-04-21 15:50:00,28.48,28.49,28.43,28.46,75200.0,16.4357,16.4414,16.4068,16.4241,75200.0
2008-04-21 15:55:00,28.47,28.47,28.39,28.4,65400.0,16.4299,16.4299,16.3837,16.3895,65400.0
2008-04-22 09:30:00,28.28,28.3,28.2,28.2,30200.0,16.3203,16.3318,16.2741,16.2741,30200.0
2008-04-22 09:35:00,28.21,28.38,28.2,28.36,18000.0,16.2799,16.378,16.2741,16.3664,18000.0
2008-04-22 09:40:00,28.35,28.38,28.27,28.28,9800.0,16.3607,16.378,16.3145,16.3203,9800.0
2008-04-22 09:45:00,28.27,28.29,28.2,28.22,22200.0,16.3145,16.326,16.2741,16.2856,22200.0
2008-04-22 09:50:00,28.22,28.22,28.13,28.14,23200.0,16.2856,16.2856,16.2337,16.2395,23200.0
2008-04-22 09:55:00,28.14,28.15,28.1,28.11,22200.0,16.2395,16.2452,16.2164,16.2221,22200.0
2008-04-22 10:00:00,28.11,28.16,28.09,28.1,65600.0,16.2221,16.251,16.2106,16.2164,65600.0
2008-04-22 10:05:00,28.08,28.13,28.06,28.11,54800.0,16.2048,16.2337,16.1933,16.2221,54800.0
2008-04-22 10:10:00,28.1,28.13,28.05,28.09,39400.0,16.2164,16.2337,16.1875,16.2106,39400.0
2008-04-22 10:15:00,28.09,28.1,28.07,28.09,32000.0,16.2106,16.2164,16.1991,16.2106,32000.0
2008-04-22 10:20:00,28.07,28.11,28.06,28.11,30400.0,16.1991,16.2221,16.1933,16.2221,30400.0
2008-04-22 10:25:00,28.11,28.11,28.06,28.06,39400.0,16.2221,16.2221,16.1933,16.1933,39400.0
2008-04-22 10:30:00,28.05,28.06,28.03,28.05,24800.0,16.1875,16.1933,16.176,16.1875,24800.0
2008-04-22 10:35:00,28.05,28.06,28.03,28.06,24400.0,16.1875,16.1933,16.176,16.1933,24400.0
2008-04-22 10:40:00,28.06,28.07,28.06,28.06,14800.0,16.1933,16.1991,16.1933,16.1933,14800.0
2008-04-22 10:45:00,28.06,28.06,28.05,28.05,23600.0,16.1933,16.1933,16.1875,16.1875,23600.0
2008-04-22 10:50:00,28.05,28.07,28.05,28.06,25200.0,16.1875,16.1991,16.1875,16.1933,25200.0
2008-04-22 10:55:00,28.06,28.07,28.06,28.07,19000.0,16.1933,16.1991,16.1933,16.1991,19000.0
2008-04-22 11:00:00,28.06,28.07,28.01,28.02,34000.0,16.1933,16.1991,16.1644,16.1702,34000.0
2008-04-22 11:05:00,28.02,28.03,27.98,27.98,39400.0,16.1702,16.176,16.1471,16.1471,39400.0
2008-04-22 11:10:00,27.99,28.01,27.97,28.01,15400.0,16.1529,16.1644,16.1414,16.1644,15400.0
2008-04-22 11:15:00,28.01,28.02,28.0,28.01,13400.0,16.1644,16.1702,16.1587,16.1644,13400.0
2008-04-22 11:20:00,28.01,28.02,28.01,28.01,22200.0,16.1644,16.1702,16.1644,16.1644,22200.0
2008-04-22 11:25:00,28.02,28.03,28.01,28.03,19400.0,16.1702,16.176,16.1644,16.176,19400.0
2008-04-22 11:30:00,28.03,28.05,28.03,28.03,36200.0,16.176,16.1875,16.176,16.176,36200.0
2008-04-22 11:35:00,28.03,28.07,28.03,28.07,19000.0,16.176,16.1991,16.176,16.1991,19000.0
2008-04-22 11:40:00,28.08,28.1,28.07,28.1,10200.0,16.2048,16.2164,16.1991,16.2164,10200.0
2008-04-22 11:45:00,28.1,28.11,28.07,28.08,51400.0,16.2164,16.2221,16.1991,16.2048,51400.0
2008-04-22 11:50:00,28.08,28.14,28.08,28.14,69000.0,16.2048,16.2395,16.2048,16.2395,69000.0
2008-04-22 11:55:00,28.14,28.17,28.14,28.16,33400.0,16.2395,16.2568,16.2395,16.251,33400.0
2008-04-22 12:00:00,28.16,28.18,28.15,28.18,32800.0,16.251,16.2625,16.2452,16.2625,32800.0
2008-04-22 12:05:00,28.18,28.2,28.18,28.2,23800.0,16.2625,16.2741,16.2625,16.2741,23800.0
2008-04-22 12:10:00,28.2,28.23,28.2,28.23,50600.0,16.2741,16.2914,16.2741,16.2914,50600.0
2008-04-22 12:15:00,28.22,28.23,28.21,28.23,47400.0,16.2856,16.2914,16.2799,16.2914,47400.0
2008-04-22 12:20:00,28.23,28.28,28.23,28.27,32800.0,16.2914,16.3203,16.2914,16.3145,32800.0
2008-04-22 12:25:00,28.27,28.3,28.27,28.28,40800.0,16.3145,16.3318,16.3145,16.3203,40800.0
2008-04-22 12:30:00,28.29,28.29,28.23,28.25,37800.0,16.326,16.326,16.2914,16.3029,37800.0
2008-04-22 12:35:00,28.24,28.25,28.23,28.25,19000.0,16.2972,16.3029,16.2914,16.3029,19000.0
2008-04-22 12:40:00,28.24,28.25,28.24,28.25,15200.0,16.2972,16.3029,16.2972,16.3029,15200.0
2008-04-22 12:45:00,28.25,28.25,28.21,28.24,34400.0,16.3029,16.3029,16.2799,16.2972,34400.0
2008-04-22 12:50:00,28.24,28.25,28.22,28.24,27000.0,16.2972,16.3029,16.2856,16.2972,27000.0
2008-04-22 12:55:00,28.24,28.25,28.2,28.2,28600.0,16.2972,16.3029,16.2741,16.2741,28600.0
2008-04-22 13:00:00,28.2,28.22,28.15,28.16,34000.0,16.2741,16.2856,16.2452,16.251,34000.0
2008-04-22 13:05:00,28.16,28.18,28.16,28.18,21200.0,16.251,16.2625,16.251,16.2625,21200.0
2008-04-22 13:10:00,28.18,28.18,28.17,28.18,22600.0,16.2625,16.2625,16.2568,16.2625,22600.0
2008-04-22 13:15:00,28.18,28.18,28.17,28.18,21000.0,16.2625,16.2625,16.2568,16.2625,21000.0
2008-04-22 13:20:00,28.18,28.18,28.17,28.18,26000.0,16.2625,16.2625,16.2568,16.2625,26000.0
2008-04-22 13:25:00,28.17,28.18,28.17,28.18,18800.0,16.2568,16.2625,16.2568,16.2625,18800.0
2008-04-22 13:30:00,28.18,28.2,28.18,28.2,34400.0,16.2625,16.2741,16.2625,16.2741,34400.0
2008-04-22 13:35:00,28.2,28.2,28.18,28.2,25200.0,16.2741,16.2741,16.2625,16.2741,25200.0
2008-04-22 13:40:00,28.2,28.2,28.18,28.18,36800.0,16.2741,16.2741,16.2625,16.2625,36800.0
2008-04-22 13:45:00,28.19,28.22,28.18,28.21,29400.0,16.2683,16.2856,16.2625,16.2799,29400.0
2008-04-22 13:50:00,28.21,28.22,28.18,28.2,37400.0,16.2799,16.2856,16.2625,16.2741,37400.0
2008-04-22 13:55:00,28.2,28.21,28.2,28.2,12200.0,16.2741,16.2799,16.2741,16.2741,12200.0
2008-04-22 14:00:00,28.2,28.21,28.2,28.21,35000.0,16.2741,16.2799,16.2741,16.2799,35000.0
2008-04-22 14:05:00,28.21,28.22,28.18,28.18,37200.0,16.2799,16.2856,16.2625,16.2625,37200.0
2008-04-22 14:10:00,28.18,28.2,28.17,28.18,24000.0,16.2625,16.2741,16.2568,16.2625,24000.0
2008-04-22 14:15:00,28.18,28.19,28.16,28.17,47000.0,16.2625,16.2683,16.251,16.2568,47000.0
2008-04-22 14:20:00,28.17,28.22,28.16,28.2,43200.0,16.2568,16.2856,16.251,16.2741,43200.0
2008-04-22 14:25:00,28.2,28.21,28.2,28.2,23200.0,16.2741,16.2799,16.2741,16.2741,23200.0
2008-04-22 14:30:00,28.2,28.21,28.19,28.2,67400.0,16.2741,16.2799,16.2683,16.2741,67400.0
2008-04-22 14:35:00,28.21,28.22,28.2,28.21,29000.0,16.2799,16.2856,16.2741,16.2799,29000.0
2008-04-22 14:40:00,28.21,28.23,28.19,28.2,47400.0,16.2799,16.2914,16.2683,16.2741,47400.0
2008-04-22 14:45:00,28.2,28.21,28.2,28.2,54600.0,16.2741,16.2799,16.2741,16.2741,54600.0
2008-04-22 14:50:00,28.21,28.22,28.17,28.17,52800.0,16.2799,16.2856,16.2568,16.2568,52800.0
2008-04-22 14:55:00,28.17,28.17,28.13,28.13,34400.0,16.2568,16.2568,16.2337,16.2337,34400.0
2008-04-22 15:00:00,28.14,28.15,28.13,28.15,25000.0,16.2395,16.2452,16.2337,16.2452,25000.0
2008-04-22 15:05:00,28.15,28.2,28.14,28.17,48400.0,16.2452,16.2741,16.2395,16.2568,48400.0
2008-04-22 15:10:00,28.18,28.18,28.14,28.17,39800.0,16.2625,16.2625,16.2395,16.2568,39800.0
2008-04-22 15:15:00,28.17,28.18,28.14,28.16,32200.0,16.2568,16.2625,16.2395,16.251,32200.0
2008-04-22 15:20:00,28.17,28.19,28.17,28.17,32400.0,16.2568,16.2683,16.2568,16.2568,32400.0
2008-04-22 15:25:00,28.17,28.2,28.14,28.19,37000.0,16.2568,16.2741,16.2395,16.2683,37000.0
2008-04-22 15:30:00,28.19,28.22,28.18,28.19,44800.0,16.2683,16.2856,16.2625,16.2683,44800.0
2008-04-22 15:35:00,28.19,28.21,28.17,28.18,34400.0,16.2683,16.2799,16.2568,16.2625,34400.0
2008-04-22 15:40:00,28.17,28.2,28.17,28.19,30400.0,16.2568,16.2741,16.2568,16.2683,30400.0
2008-04-22 15:45:00,28.2,28.25,28.2,28.24,45800.0,16.2741,16.3029,16.2741,16.2972,45800.0
2008-04-22 15:50:00,28.24,28.28,28.24,28.28,50200.0,16.2972,16.3203,16.2972,16.3203,50200.0
2008-04-22 15:55:00,28.29,28.31,28.26,28.29,58600.0,16.326,16.3376,16.3087,16.326,58600.0
2008-04-23 09:30:00,28.43,28.52,28.28,28.33,39600.0,16.4068,16.4588,16.3203,16.3491,39600.0
2008-04-23 09:35:00,28.36,28.51,28.35,28.48,14000.0,16.3664,16.453,16.3607,16.4357,14000.0
2008-04-23 09:40:00,28.49,28.59,28.48,28.55,37600.0,16.4414,16.4992,16.4357,16.4761,37600.0
2008-04-23 09:45:00,28.55,28.55,28.51,28.52,35600.0,16.4761,16.4761,16.453,16.4588,35600.0
2008-04-23 09:50:00,28.52,28.53,28.49,28.52,23000.0,16.4588,16.4645,16.4414,16.4588,23000.0
2008-04-23 09:55:00,28.5,28.5,28.45,28.47,21400.0,16.4472,16.4472,16.4184,16.4299,21400.0
2008-04-23 10:00:00,28.46,28.49,28.42,28.43,20200.0,16.4241,16.4414,16.401,16.4068,20200.0
2008-04-23 10:05:00,28.43,28.5,28.42,28.42,26800.0,16.4068,16.4472,16.401,16.401,26800.0
2008-04-23 10:10:00,28.43,28.43,28.4,28.43,22200.0,16.4068,16.4068,16.3895,16.4068,22200.0
2008-04-23 10:15:00,28.42,28.46,28.41,28.45,39000.0,16.401,16.4241,16.3953,16.4184,39000.0
2008-04-23 10:20:00,28.46,28.5,28.45,28.49,43400.0,16.4241,16.4472,16.4184,16.4414,43400.0
2008-04-23 10:25:00,28.49,28.58,28.49,28.58,43800.0,16.4414,16.4934,16.4414,16.4934,43800.0
2008-04-23 10:30:00,28.57,28.65,28.55,28.61,63200.0,16.4876,16.5338,16.4761,16.5107,63200.0
2008-04-23 10:35:00,28.6,28.68,28.6,28.64,44400.0,16.5049,16.5511,16.5049,16.528,44400.0
2008-04-23 10:40:00,28.64,28.74,28.64,28.7,28600.0,16.528,16.5857,16.528,16.5626,28600.0
2008-04-23 10:45:00,28.7,28.7,28.68,28.68,33000.0,16.5626,16.5626,16.5511,16.5511,33000.0
2008-04-23 10:50:00,28.67,28.75,28.67,28.72,32200.0,16.5453,16.5915,16.5453,16.5742,32200.0
2008-04-23 10:55:00,28.73,28.73,28.7,28.7,15000.0,16.5799,16.5799,16.5626,16.5626,15000.0
2008-04-23 11:00:00,28.7,28.73,28.7,28.71,22200.0,16.5626,16.5799,16.5626,16.5684,22200.0
2008-04-23 11:05:00,28.71,28.75,28.71,28.74,32200.0,16.5684,16.5915,16.5684,16.5857,32200.0
2008-04-23 11:10:00,28.74,28.75,28.73,28.74,30000.0,16.5857,16.5915,16.5799,16.5857,30000.0
2008-04-23 11:15:00,28.74,28.75,28.68,28.68,24400.0,16.5857,16.5915,16.5511,16.5511,24400.0
2008-04-23 11:20:00,28.68,28.71,28.68,28.69,21600.0,16.5511,16.5684,16.5511,16.5569,21600.0
2008-04-23 11:25:00,28.69,28.72,28.68,28.68,39600.0,16.5569,16.5742,16.5511,16.5511,39600.0
2008-04-23 11:30:00,28.68,28.7,28.65,28.66,28000.0,16.5511,16.5626,16.5338,16.5396,28000.0
2008-04-23 11:35:00,28.65,28.67,28.65,28.65,25000.0,16.5338,16.5453,16.5338,16.5338,25000.0
2008-04-23 11:40:00,28.64,28.67,28.64,28.67,18000.0,16.528,16.5453,16.528,16.5453,18000.0
2008-04-23 11:45:00,28.66,28.68,28.65,28.65,31600.0,16.5396,16.5511,16.5338,16.5338,31600.0
2008-04-23 11:50:00,28.66,28.67,28.65,28.66,13800.0,16.5396,16.5453,16.5338,16.5396,13800.0
2008-04-23 11:55:00,28.66,28.67,28.61,28.62,32600.0,16.5396,16.5453,16.5107,16.5165,32600.0
2008-04-23 12:00:00,28.62,28.63,28.61,28.61,18400.0,16.5165,16.5222,16.5107,16.5107,18400.0
2008-04-23 12:05:00,28.61,28.66,28.61,28.66,25800.0,16.5107,16.5396,16.5107,16.5396,25800.0
2008-04-23 12:10:00,28.65,28.68,28.65,28.67,28000.0,16.5338,16.5511,16.5338,16.5453,28000.0
2008-04-23 12:15:00,28.67,28.68,28.64,28.64,35000.0,16.5453,16.5511,16.528,16.528,35000.0
2008-04-23 12:20:00,28.65,28.65,28.61,28.61,34400.0,16.5338,16.5338,16.5107,16.5107,34400.0
2008-04-23 12:25:00,28.61,28.63,28.59,28.62,17600.0,16.5107,16.5222,16.4992,16.5165,17600.0
2008-04-23 12:30:00,28.62,28.62,28.55,28.55,28400.0,16.5165,16.5165,16.4761,16.4761,28400.0
2008-04-23 12:35:00,28.55,28.56,28.5,28.55,33000.0,16.4761,16.4818,16.4472,16.4761,33000.0
2008-04-23 12:40:00,28.55,28.58,28.55,28.57,79800.0,16.4761,16.4934,16.4761,16.4876,79800.0
2008-04-23 12:45:00,28.57,28.59,28.57,28.59,38600.0,16.4876,16.4992,16.4876,16.4992,38600.0
2008-04-23 12:50:00,28.59,28.62,28.59,28.62,23200.0,16.4992,16.5165,16.4992,16.5165,23200.0
2008-04-23 12:55:00,28.62,28.65,28.61,28.63,26400.0,16.5165,16.5338,16.5107,16.5222,26400.0
2008-04-23 13:00:00,28.62,28.63,28.6,28.6,28600.0,16.5165,16.5222,16.5049,16.5049,28600.0
2008-04-23 13:05:00,28.6,28.62,28.59,28.62,31200.0,16.5049,16.5165,16.4992,16.5165,31200.0
2008-04-23 13:10:00,28.62,28.62,28.59,28.61,24400.0,16.5165,16.5165,16.4992,16.5107,24400.0
2008-04-23 13:15:00,28.61,28.62,28.61,28.62,7800.0,16.5107,16.5165,16.5107,16.5165,7800.0
2008-04-23 13:20:00,28.61,28.61,28.59,28.61,24200.0,16.5107,16.5107,16.4992,16.5107,24200.0
2008-04-23 13:25:00,28.61,28.62,28.61,28.61,12800.0,16.5107,16.5165,16.5107,16.5107,12800.0
2008-04-23 13:30:00,28.61,28.63,28.59,28.63,39000.0,16.5107,16.5222,16.4992,16.5222,39000.0
2008-04-23 13:35:00,28.61,28.62,28.6,28.62,10200.0,16.5107,16.5165,16.5049,16.5165,10200.0
2008-04-23 13:40:00,28.61,28.62,28.58,28.59,21800.0,16.5107,16.5165,16.4934,16.4992,21800.0
2008-04-23 13:45:00,28.57,28.61,28.57,28.61,14400.0,16.4876,16.5107,16.4876,16.5107,14400.0
2008-04-23 13:50:00,28.61,28.64,28.61,28.64,17400.0,16.5107,16.528,16.5107,16.528,17400.0
2008-04-23 13:55:00,28.63,28.64,28.61,28.64,25200.0,16.5222,16.528,16.5107,16.528,25200.0
2008-04-23 14:00:00,28.64,28.67,28.64,28.67,27000.0,16.528,16.5453,16.528,16.5453,27000.0
2008-04-23 14:05:00,28.66,28.67,28.61,28.61,21000.0,16.5396,16.5453,16.5107,16.5107,21000.0
2008-04-23 14:10:00,28.61,28.68,28.61,28.68,26200.0,16.5107,16.5511,16.5107,16.5511,26200.0
2008-04-23 14:15:00,28.67,28.68,28.64,28.65,22800.0,16.5453,16.5511,16.528,16.5338,22800.0
2008-04-23 14:20:00,28.65,28.66,28.64,28.65,42200.0,16.5338,16.5396,16.528,16.5338,42200.0
2008-04-23 14:25:00,28.65,28.66,28.62,28.63,36800.0,16.5338,16.5396,16.5165,16.5222,36800.0
2008-04-23 14:30:00,28.63,28.68,28.63,28.65,46600.0,16.5222,16.5511,16.5222,16.5338,46600.0
2008-04-23 14:35:00,28.66,28.67,28.61,28.62,46800.0,16.5396,16.5453,16.5107,16.5165,46800.0
2008-04-23 14:40:00,28.63,28.66,28.61,28.63,45600.0,16.5222,16.5396,16.5107,16.5222,45600.0
2008-04-23 14:45:00,28.63,28.65,28.62,28.64,33000.0,16.5222,16.5338,16.5165,16.528,33000.0
2008-04-23 14:50:00,28.64,28.68,28.63,28.66,34600.0,16.528,16.5511,16.5222,16.5396,34600.0
2008-04-23 14:55:00,28.66,28.66,28.63,28.63,25400.0,16.5396,16.5396,16.5222,16.5222,25400.0
2008-04-23 15:00:00,28.64,28.64,28.62,28.63,63800.0,16.528,16.528,16.5165,16.5222,63800.0
2008-04-23 15:05:00,28.63,28.66,28.63,28.66,21200.0,16.5222,16.5396,16.5222,16.5396,21200.0
2008-04-23 15:10:00,28.66,28.7,28.65,28.69,19800.0,16.5396,16.5626,16.5338,16.5569,19800.0
2008-04-23 15:15:00,28.7,28.72,28.68,28.68,32400.0,16.5626,16.5742,16.5511,16.5511,32400.0
2008-04-23 15:20:00,28.69,28.7,28.67,28.68,27600.0,16.5569,16.5626,16.5453,16.5511,27600.0
2008-04-23 15:25:00,28.69,28.7,28.61,28.63,43800.0,16.5569,16.5626,16.5107,16.5222,43800.0
2008-04-23 15:30:00,28.63,28.68,28.62,28.67,51000.0,16.5222,16.5511,16.5165,16.5453,51000.0
2008-04-23 15:35:00,28.67,28.7,28.61,28.69,32000.0,16.5453,16.5626,16.5107,16.5569,32000.0
2008-04-23 15:40:00,28.69,28.74,28.67,28.69,41200.0,16.5569,16.5857,16.5453,16.5569,41200.0
2008-04-23 15:45:00,28.68,28.71,28.66,28.69,30600.0,16.5511,16.5684,16.5396,16.5569,30600.0
2008-04-23 15:50:00,28.7,28.7,28.68,28.7,30600.0,16.5626,16.5626,16.5511,16.5626,30600.0
2008-04-23 15:55:00,28.7,28.75,28.7,28.73,53800.0,16.5626,16.5915,16.5626,16.5799,53800.0
2008-04-24 09:30:00,28.85,28.93,28.79,28.82,42800.0,16.6492,16.6954,16.6146,16.6319,42800.0
2008-04-24 09:35:00,28.83,28.86,28.72,28.77,43200.0,16.6377,16.655,16.5742,16.603,43200.0
2008-04-24 09:40:00,28.77,28.81,28.72,28.75,33000.0,16.603,16.6261,16.5742,16.5915,33000.0
2008-04-24 09:45:00,28.75,28.76,28.64,28.66,31600.0,16.5915,16.5973,16.528,16.5396,31600.0
2008-04-24 09:50:00,28.64,28.68,28.64,28.65,35400.0,16.528,16.5511,16.528,16.5338,35400.0
2008-04-24 09:55:00,28.65,28.68,28.59,28.6,23400.0,16.5338,16.5511,16.4992,16.5049,23400.0
2008-04-24 10:00:00,28.59,28.59,28.42,28.43,63800.0,16.4992,16.4992,16.401,16.4068,63800.0
2008-04-24 10:05:00,28.43,28.45,28.32,28.35,44800.0,16.4068,16.4184,16.3433,16.3607,44800.0
2008-04-24 10:10:00,28.37,28.47,28.35,28.47,17200.0,16.3722,16.4299,16.3607,16.4299,17200.0
2008-04-24 10:15:00,28.46,28.47,28.43,28.45,33600.0,16.4241,16.4299,16.4068,16.4184,33600.0
2008-04-24 10:20:00,28.45,28.45,28.41,28.45,37800.0,16.4184,16.4184,16.3953,16.4184,37800.0
2008-04-24 10:25:00,28.45,28.45,28.37,28.43,30200.0,16.4184,16.4184,16.3722,16.4068,30200.0
2008-04-24 10:30:00,28.43,28.44,28.41,28.41,30400.0,16.4068,16.4126,16.3953,16.3953,30400.0
2008-04-24 10:35:00,28.41,28.42,28.39,28.42,20000.0,16.3953,16.401,16.3837,16.401,20000.0
2008-04-24 10:40:00,28.41,28.43,28.41,28.42,27600.0,16.3953,16.4068,16.3953,16.401,27600.0
2008-04-24 10:45:00,28.43,28.45,28.42,28.45,28200.0,16.4068,16.4184,16.401,16.4184,28200.0
2008-04-24 10:50:00,28.43,28.46,28.43,28.45,42000.0,16.4068,16.4241,16.4068,16.4184,42000.0
2008-04-24 10:55:00,28.45,28.46,28.41,28.43,26200.0,16.4184,16.4241,16.3953,16.4068,26200.0
2008-04-24 11:00:00,28.43,28.45,28.42,28.45,12400.0,16.4068,16.4184,16.401,16.4184,12400.0
2008-04-24 11:05:00,28.46,28.46,28.42,28.43,24400.0,16.4241,16.4241,16.401,16.4068,24400.0
2008-04-24 11:10:00,28.42,28.43,28.4,28.43,20600.0,16.401,16.4068,16.3895,16.4068,20600.0
2008-04-24 11:15:00,28.46,28.47,28.44,28.46,11200.0,16.4241,16.4299,16.4126,16.4241,11200.0
2008-04-24 11:20:00,28.46,28.46,28.42,28.45,25000.0,16.4241,16.4241,16.401,16.4184,25000.0
2008-04-24 11:25:00,28.45,28.46,28.41,28.46,34400.0,16.4184,16.4241,16.3953,16.4241,34400.0
2008-04-24 11:30:00,28.47,28.5,28.46,28.5,20200.0,16.4299,16.4472,16.4241,16.4472,20200.0
2008-04-24 11:35:00,28.5,28.53,28.49,28.49,23600.0,16.4472,16.4645,16.4414,16.4414,23600.0
2008-04-24 11:40:00,28.49,28.54,28.48,28.53,26600.0,16.4414,16.4703,16.4357,16.4645,26600.0
2008-04-24 11:45:00,28.54,28.58,28.54,28.57,22200.0,16.4703,16.4934,16.4703,16.4876,22200.0
2008-04-24 11:50:00,28.57,28.58,28.47,28.48,38000.0,16.4876,16.4934,16.4299,16.4357,38000.0
2008-04-24 11:55:00,28.48,28.49,28.45,28.48,22600.0,16.4357,16.4414,16.4184,16.4357,22600.0
2008-04-24 12:00:00,28.48,28.5,28.47,28.5,23200.0,16.4357,16.4472,16.4299,16.4472,23200.0
2008-04-24 12:05:00,28.49,28.55,28.49,28.53,20800.0,16.4414,16.4761,16.4414,16.4645,20800.0
2008-04-24 12:10:00,28.53,28.57,28.52,28.54,35400.0,16.4645,16.4876,16.4588,16.4703,35400.0
2008-04-24 12:15:00,28.55,28.58,28.54,28.56,23400.0,16.4761,16.4934,16.4703,16.4818,23400.0
2008-04-24 12:20:00,28.57,28.59,28.57,28.59,10800.0,16.4876,16.4992,16.4876,16.4992,10800.0
2008-04-24 12:25:00,28.6,28.62,28.59,28.61,10800.0,16.5049,16.5165,16.4992,16.5107,10800.0
2008-04-24 12:30:00,28.61,28.62,28.61,28.62,10200.0,16.5107,16.5165,16.5107,16.5165,10200.0
2008-04-24 12:35:00,28.61,28.65,28.61,28.65,18600.0,16.5107,16.5338,16.5107,16.5338,18600.0
2008-04-24 12:40:00,28.64,28.71,28.64,28.71,19600.0,16.528,16.5684,16.528,16.5684,19600.0
2008-04-24 12:45:00,28.7,28.71,28.66,28.68,37200.0,16.5626,16.5684,16.5396,16.5511,37200.0
2008-04-24 12:50:00,28.68,28.68,28.63,28.63,15000.0,16.5511,16.5511,16.5222,16.5222,15000.0
2008-04-24 12:55:00,28.63,28.64,28.63,28.64,9000.0,16.5222,16.528,16.5222,16.528,9000.0
2008-04-24 13:00:00,28.64,28.68,28.64,28.68,17800.0,16.528,16.5511,16.528,16.5511,17800.0
2008-04-24 13:05:00,28.67,28.73,28.67,28.68,30400.0,16.5453,16.5799,16.5453,16.5511,30400.0
2008-04-24 13:10:00,28.69,28.69,28.68,28.68,6200.0,16.5569,16.5569,16.5511,16.5511,6200.0
2008-04-24 13:15:00,28.68,28.68,28.64,28.64,12400.0,16.5511,16.5511,16.528,16.528,12400.0
2008-04-24 13:20:00,28.63,28.67,28.63,28.67,13400.0,16.5222,16.5453,16.5222,16.5453,13400.0
2008-04-24 13:25:00,28.67,28.67,28.65,28.67,16600.0,16.5453,16.5453,16.5338,16.5453,16600.0
2008-04-24 13:30:00,28.67,28.67,28.65,28.66,8200.0,16.5453,16.5453,16.5338,16.5396,8200.0
2008-04-24 13:35:00,28.66,28.66,28.61,28.61,16400.0,16.5396,16.5396,16.5107,16.5107,16400.0
2008-04-24 13:40:00,28.62,28.67,28.61,28.66,17400.0,16.5165,16.5453,16.5107,16.5396,17400.0
2008-04-24 13:45:00,28.67,28.67,28.64,28.67,11800.0,16.5453,16.5453,16.528,16.5453,11800.0
2008-04-24 13:50:00,28.67,28.7,28.66,28.68,24000.0,16.5453,16.5626,16.5396,16.5511,24000.0
2008-04-24 13:55:00,28.68,28.71,28.68,28.71,19200.0,16.5511,16.5684,16.5511,16.5684,19200.0
2008-04-24 14:00:00,28.71,28.71,28.67,28.68,18800.0,16.5684,16.5684,16.5453,16.5511,18800.0
2008-04-24 14:05:00,28.68,28.74,28.68,28.74,16000.0,16.5511,16.5857,16.5511,16.5857,16000.0
2008-04-24 14:10:00,28.74,28.75,28.74,28.75,39000.0,16.5857,16.5915,16.5857,16.5915,39000.0
2008-04-24 14:15:00,28.75,28.79,28.75,28.78,48200.0,16.5915,16.6146,16.5915,16.6088,48200.0
2008-04-24 14:20:00,28.78,28.79,28.75,28.75,41800.0,16.6088,16.6146,16.5915,16.5915,41800.0
2008-04-24 14:25:00,28.75,28.81,28.73,28.8,29000.0,16.5915,16.6261,16.5799,16.6203,29000.0
2008-04-24 14:30:00,28.8,28.8,28.77,28.79,16200.0,16.6203,16.6203,16.603,16.6146,16200.0
2008-04-24 14:35:00,28.8,28.82,28.75,28.77,29400.0,16.6203,16.6319,16.5915,16.603,29400.0
2008-04-24 14:40:00,28.78,28.79,28.75,28.77,18000.0,16.6088,16.6146,16.5915,16.603,18000.0
2008-04-24 14:45:00,28.77,28.84,28.77,28.79,21800.0,16.603,16.6434,16.603,16.6146,21800.0
2008-04-24 14:50:00,28.78,28.79,28.75,28.78,24600.0,16.6088,16.6146,16.5915,16.6088,24600.0
2008-04-24 14:55:00,28.78,28.79,28.75,28.76,23000.0,16.6088,16.6146,16.5915,16.5973,23000.0
2008-04-24 15:00:00,28.75,28.78,28.73,28.75,32600.0,16.5915,16.6088,16.5799,16.5915,32600.0
2008-04-24 15:05:00,28.75,28.78,28.75,28.75,24000.0,16.5915,16.6088,16.5915,16.5915,24000.0
2008-04-24 15:10:00,28.75,28.75,28.72,28.73,25200.0,16.5915,16.5915,16.5742,16.5799,25200.0
2008-04-24 15:15:00,28.72,28.72,28.65,28.68,33400.0,16.5742,16.5742,16.5338,16.5511,33400.0
2008-04-24 15:20:00,28.68,28.71,28.66,28.68,20800.0,16.5511,16.5684,16.5396,16.5511,20800.0
2008-04-24 15:25:00,28.68,28.74,28.68,28.74,26000.0,16.5511,16.5857,16.5511,16.5857,26000.0
2008-04-24 15:30:00,28.74,28.74,28.68,28.68,36000.0,16.5857,16.5857,16.5511,16.5511,36000.0
2008-04-24 15:35:00,28.68,28.71,28.62,28.64,37000.0,16.5511,16.5684,16.5165,16.528,37000.0
2008-04-24 15:40:00,28.64,28.66,28.57,28.58,46200.0,16.528,16.5396,16.4876,16.4934,46200.0
2008-04-24 15:45:00,28.58,28.62,28.58,28.59,38400.0,16.4934,16.5165,16.4934,16.4992,38400.0
2008-04-24 15:50:00,28.59,28.66,28.58,28.63,32000.0,16.4992,16.5396,16.4934,16.5222,32000.0
2008-04-24 15:55:00,28.63,28.63,28.58,28.59,77400.0,16.5222,16.5222,16.4934,16.4992,77400.0
2008-04-25 09:30:00,28.7,28.71,28.51,28.67,26000.0,16.5626,16.5684,16.453,16.5453,26000.0
2008-04-25 09:35:00,28.68,28.72,28.67,28.67,6800.0,16.5511,16.5742,16.5453,16.5453,6800.0
2008-04-25 09:40:00,28.67,28.67,28.53,28.55,36400.0,16.5453,16.5453,16.4645,16.4761,36400.0
2008-04-25 09:45:00,28.55,28.61,28.53,28.61,39200.0,16.4761,16.5107,16.4645,16.5107,39200.0
2008-04-25 09:50:00,28.6,28.69,28.6,28.63,48800.0,16.5049,16.5569,16.5049,16.5222,48800.0
2008-04-25 09:55:00,28.61,28.68,28.61,28.67,28200.0,16.5107,16.5511,16.5107,16.5453,28200.0
2008-04-25 10:00:00,28.67,28.68,28.55,28.56,43200.0,16.5453,16.5511,16.4761,16.4818,43200.0
2008-04-25 10:05:00,28.55,28.61,28.5,28.52,62400.0,16.4761,16.5107,16.4472,16.4588,62400.0
2008-04-25 10:10:00,28.52,28.53,28.5,28.52,38800.0,16.4588,16.4645,16.4472,16.4588,38800.0
2008-04-25 10:15:00,28.53,28.53,28.43,28.45,42000.0,16.4645,16.4645,16.4068,16.4184,42000.0
2008-04-25 10:20:00,28.46,28.49,28.45,28.45,42200.0,16.4241,16.4414,16.4184,16.4184,42200.0
2008-04-25 10:25:00,28.45,28.48,28.45,28.48,38800.0,16.4184,16.4357,16.4184,16.4357,38800.0
2008-04-25 10:30:00,28.47,28.51,28.47,28.47,60200.0,16.4299,16.453,16.4299,16.4299,60200.0
2008-04-25 10:35:00,28.48,28.48,28.41,28.41,51800.0,16.4357,16.4357,16.3953,16.3953,51800.0
2008-04-25 10:40:00,28.41,28.43,28.4,28.41,65400.0,16.3953,16.4068,16.3895,16.3953,65400.0
2008-04-25 10:45:00,28.41,28.42,28.35,28.36,40600.0,16.3953,16.401,16.3607,16.3664,40600.0
2008-04-25 10:50:00,28.36,28.41,28.36,28.36,28400.0,16.3664,16.3953,16.3664,16.3664,28400.0
2008-04-25 10:55:00,28.37,28.38,28.35,28.36,17200.0,16.3722,16.378,16.3607,16.3664,17200.0
2008-04-25 11:00:00,28.36,28.39,28.32,28.32,37600.0,16.3664,16.3837,16.3433,16.3433,37600.0
2008-04-25 11:05:00,28.32,28.36,28.32,28.36,24600.0,16.3433,16.3664,16.3433,16.3664,24600.0
2008-04-25 11:10:00,28.36,28.37,28.32,28.34,34200.0,16.3664,16.3722,16.3433,16.3549,34200.0
2008-04-25 11:15:00,28.33,28.35,28.31,28.33,20000.0,16.3491,16.3607,16.3376,16.3491,20000.0
2008-04-25 11:20:00,28.33,28.35,28.31,28.33,28600.0,16.3491,16.3607,16.3376,16.3491,28600.0
2008-04-25 11:25:00,28.33,28.36,28.33,28.36,51400.0,16.3491,16.3664,16.3491,16.3664,51400.0
2008-04-25 11:30:00,28.36,28.36,28.34,28.35,27000.0,16.3664,16.3664,16.3549,16.3607,27000.0
2008-04-25 11:35:00,28.35,28.36,28.31,28.31,22400.0,16.3607,16.3664,16.3376,16.3376,22400.0
2008-04-25 11:40:00,28.31,28.35,28.31,28.34,13800.0,16.3376,16.3607,16.3376,16.3549,13800.0
2008-04-25 11:45:00,28.35,28.35,28.34,28.35,15000.0,16.3607,16.3607,16.3549,16.3607,15000.0
2008-04-25 11:50:00,28.35,28.36,28.34,28.36,11400.0,16.3607,16.3664,16.3549,16.3664,11400.0
2008-04-25 11:55:00,28.36,28.36,28.34,28.35,37400.0,16.3664,16.3664,16.3549,16.3607,37400.0
2008-04-25 12:00:00,28.35,28.37,28.35,28.36,15600.0,16.3607,16.3722,16.3607,16.3664,15600.0
2008-04-25 12:05:00,28.36,28.41,28.36,28.4,12600.0,16.3664,16.3953,16.3664,16.3895,12600.0
2008-04-25 12:10:00,28.4,28.43,28.4,28.43,17400.0,16.3895,16.4068,16.3895,16.4068,17400.0
2008-04-25 12:15:00,28.43,28.45,28.43,28.44,16200.0,16.4068,16.4184,16.4068,16.4126,16200.0
2008-04-25 12:20:00,28.44,28.45,28.42,28.43,37000.0,16.4126,16.4184,16.401,16.4068,37000.0
2008-04-25 12:25:00,28.43,28.43,28.42,28.43,17400.0,16.4068,16.4068,16.401,16.4068,17400.0
2008-04-25 12:30:00,28.43,28.43,28.41,28.41,23200.0,16.4068,16.4068,16.3953,16.3953,23200.0
2008-04-25 12:35:00,28.41,28.42,28.41,28.42,11200.0,16.3953,16.401,16.3953,16.401,11200.0
2008-04-25 12:40:00,28.42,28.43,28.42,28.42,12200.0,16.401,16.4068,16.401,16.401,12200.0
2008-04-25 12:45:00,28.43,28.47,28.42,28.44,35800.0,16.4068,16.4299,16.401,16.4126,35800.0
2008-04-25 12:50:00,28.43,28.48,28.43,28.46,13000.0,16.4068,16.4357,16.4068,16.4241,13000.0
2008-04-25 12:55:00,28.47,28.47,28.47,28.47,18000.0,16.4299,16.4299,16.4299,16.4299,18000.0
2008-04-25 13:00:00,28.47,28.48,28.44,28.45,23000.0,16.4299,16.4357,16.4126,16.4184,23000.0
2008-04-25 13:05:00,28.45,28.45,28.43,28.43,17600.0,16.4184,16.4184,16.4068,16.4068,17600.0
2008-04-25 13:10:00,28.44,28.44,28.43,28.43,16600.0,16.4126,16.4126,16.4068,16.4068,16600.0
2008-04-25 13:15:00,28.43,28.45,28.43,28.43,37400.0,16.4068,16.4184,16.4068,16.4068,37400.0
2008-04-25 13:20:00,28.42,28.42,28.38,28.4,23400.0,16.401,16.401,16.378,16.3895,23400.0
2008-04-25 13:25:00,28.4,28.42,28.4,28.41,20000.0,16.3895,16.401,16.3895,16.3953,20000.0
2008-04-25 13:30:00,28.42,28.42,28.38,28.41,23200.0,16.401,16.401,16.378,16.3953,23200.0
2008-04-25 13:35:00,28.41,28.44,28.41,28.43,30400.0,16.3953,16.4126,16.3953,16.4068,30400.0
2008-04-25 13:40:00,28.43,28.45,28.43,28.45,18200.0,16.4068,16.4184,16.4068,16.4184,18200.0
2008-04-25 13:45:00,28.45,28.48,28.43,28.47,28200.0,16.4184,16.4357,16.4068,16.4299,28200.0
2008-04-25 13:50:00,28.47,28.48,28.46,28.47,12600.0,16.4299,16.4357,16.4241,16.4299,12600.0
2008-04-25 13:55:00,28.47,28.52,28.47,28.51,27600.0,16.4299,16.4588,16.4299,16.453,27600.0
2008-04-25 14:00:00,28.5,28.53,28.5,28.53,18600.0,16.4472,16.4645,16.4472,16.4645,18600.0
2008-04-25 14:05:00,28.53,28.54,28.52,28.53,23200.0,16.4645,16.4703,16.4588,16.4645,23200.0
2008-04-25 14:10:00,28.54,28.54,28.53,28.53,14000.0,16.4703,16.4703,16.4645,16.4645,14000.0
2008-04-25 14:15:00,28.53,28.54,28.53,28.53,31000.0,16.4645,16.4703,16.4645,16.4645,31000.0
2008-04-25 14:20:00,28.54,28.55,28.53,28.53,28400.0,16.4703,16.4761,16.4645,16.4645,28400.0
2008-04-25 14:25:00,28.53,28.55,28.53,28.54,42000.0,16.4645,16.4761,16.4645,16.4703,42000.0
2008-04-25 14:30:00,28.54,28.56,28.53,28.54,27200.0,16.4703,16.4818,16.4645,16.4703,27200.0
2008-04-25 14:35:00,28.54,28.55,28.53,28.54,20200.0,16.4703,16.4761,16.4645,16.4703,20200.0
2008-04-25 14:40:00,28.53,28.54,28.53,28.53,17600.0,16.4645,16.4703,16.4645,16.4645,17600.0
2008-04-25 14:45:00,28.54,28.54,28.47,28.48,36600.0,16.4703,16.4703,16.4299,16.4357,36600.0
2008-04-25 14:50:00,28.49,28.52,28.49,28.5,48200.0,16.4414,16.4588,16.4414,16.4472,48200.0
2008-04-25 14:55:00,28.49,28.5,28.47,28.47,29000.0,16.4414,16.4472,16.4299,16.4299,29000.0
2008-04-25 15:00:00,28.47,28.49,28.45,28.47,36800.0,16.4299,16.4414,16.4184,16.4299,36800.0
2008-04-25 15:05:00,28.47,28.48,28.45,28.46,48600.0,16.4299,16.4357,16.4184,16.4241,48600.0
2008-04-25 15:10:00,28.46,28.47,28.43,28.45,78400.0,16.4241,16.4299,16.4068,16.4184,78400.0
2008-04-25 15:15:00,28.45,28.48,28.45,28.48,22200.0,16.4184,16.4357,16.4184,16.4357,22200.0
2008-04-25 15:20:00,28.49,28.5,28.49,28.5,33000.0,16.4414,16.4472,16.4414,16.4472,33000.0
2008-04-25 15:25:00,28.5,28.55,28.5,28.55,32600.0,16.4472,16.4761,16.4472,16.4761,32600.0
2008-04-25 15:30:00,28.55,28.55,28.5,28.52,41000.0,16.4761,16.4761,16.4472,16.4588,41000.0
2008-04-25 15:35:00,28.52,28.54,28.51,28.54,30400.0,16.4588,16.4703,16.453,16.4703,30400.0
2008-04-25 15:40:00,28.54,28.54,28.52,28.54,40000.0,16.4703,16.4703,16.4588,16.4703,40000.0
2008-04-25 15:45:00,28.54,28.54,28.51,28.52,35800.0,16.4703,16.4703,16.453,16.4588,35800.0
2008-04-25 15:50:00,28.52,28.53,28.47,28.48,64000.0,16.4588,16.4645,16.4299,16.4357,64000.0
2008-04-25 15:55:00,28.47,28.55,28.47,28.55,71400.0,16.4299,16.4761,16.4299,16.4761,71400.0
2008-04-28 09:30:00,28.48,28.95,28.48,28.59,35200.0,16.4357,16.7069,16.4357,16.4992,35200.0
2008-04-28 09:35:00,28.61,28.73,28.58,28.69,20400.0,16.5107,16.5799,16.4934,16.5569,20400.0
2008-04-28 09:40:00,28.68,28.68,28.5,28.5,27800.0,16.5511,16.5511,16.4472,16.4472,27800.0
2008-04-28 09:45:00,28.53,28.53,28.48,28.5,14200.0,16.4645,16.4645,16.4357,16.4472,14200.0
2008-04-28 09:50:00,28.5,28.52,28.49,28.49,15000.0,16.4472,16.4588,16.4414,16.4414,15000.0
2008-04-28 09:55:00,28.49,28.51,28.43,28.44,24200.0,16.4414,16.453,16.4068,16.4126,24200.0
2008-04-28 10:00:00,28.43,28.43,28.35,28.39,41600.0,16.4068,16.4068,16.3607,16.3837,41600.0
2008-04-28 10:05:00,28.39,28.47,28.39,28.47,32600.0,16.3837,16.4299,16.3837,16.4299,32600.0
2008-04-28 10:10:00,28.46,28.53,28.46,28.53,26200.0,16.4241,16.4645,16.4241,16.4645,26200.0
2008-04-28 10:15:00,28.53,28.62,28.53,28.61,22600.0,16.4645,16.5165,16.4645,16.5107,22600.0
2008-04-28 10:20:00,28.61,28.61,28.58,28.6,32400.0,16.5107,16.5107,16.4934,16.5049,32400.0
2008-04-28 10:25:00,28.59,28.65,28.59,28.65,31600.0,16.4992,16.5338,16.4992,16.5338,31600.0
2008-04-28 10:30:00,28.65,28.71,28.64,28.68,31200.0,16.5338,16.5684,16.528,16.5511,31200.0
2008-04-28 10:35:00,28.68,28.68,28.65,28.65,18800.0,16.5511,16.5511,16.5338,16.5338,18800.0
2008-04-28 10:40:00,28.65,28.66,28.6,28.63,34200.0,16.5338,16.5396,16.5049,16.5222,34200.0
2008-04-28 10:45:00,28.61,28.63,28.61,28.63,28800.0,16.5107,16.5222,16.5107,16.5222,28800.0
2008-04-28 10:50:00,28.63,28.63,28.6,28.6,24200.0,16.5222,16.5222,16.5049,16.5049,24200.0
2008-04-28 10:55:00,28.6,28.61,28.6,28.61,15400.0,16.5049,16.5107,16.5049,16.5107,15400.0
2008-04-28 11:00:00,28.61,28.61,28.61,28.61,13600.0,16.5107,16.5107,16.5107,16.5107,13600.0
2008-04-28 11:05:00,28.61,28.61,28.61,28.61,13200.0,16.5107,16.5107,16.5107,16.5107,13200.0
2008-04-28 11:10:00,28.61,28.62,28.61,28.61,14200.0,16.5107,16.5165,16.5107,16.5107,14200.0
2008-04-28 11:15:00,28.61,28.62,28.58,28.58,38400.0,16.5107,16.5165,16.4934,16.4934,38400.0
2008-04-28 11:20:00,28.57,28.57,28.54,28.54,25600.0,16.4876,16.4876,16.4703,16.4703,25600.0
2008-04-28 11:25:00,28.54,28.54,28.48,28.5,28000.0,16.4703,16.4703,16.4357,16.4472,28000.0
2008-04-28 11:30:00,28.5,28.5,28.5,28.5,11400.0,16.4472,16.4472,16.4472,16.4472,11400.0
2008-04-28 11:35:00,28.5,28.54,28.49,28.54,24200.0,16.4472,16.4703,16.4414,16.4703,24200.0
2008-04-28 11:40:00,28.54,28.55,28.54,28.55,10000.0,16.4703,16.4761,16.4703,16.4761,10000.0
2008-04-28 11:45:00,28.55,28.55,28.49,28.5,35600.0,16.4761,16.4761,16.4414,16.4472,35600.0
2008-04-28 11:50:00,28.5,28.52,28.5,28.5,23000.0,16.4472,16.4588,16.4472,16.4472,23000.0
2008-04-28 11:55:00,28.51,28.52,28.5,28.52,2400.0,16.453,16.4588,16.4472,16.4588,2400.0
2008-04-28 12:00:00,28.52,28.54,28.52,28.54,25400.0,16.4588,16.4703,16.4588,16.4703,25400.0
2008-04-28 12:05:00,28.53,28.56,28.53,28.55,10000.0,16.4645,16.4818,16.4645,16.4761,10000.0
2008-04-28 12:10:00,28.55,28.57,28.55,28.57,9800.0,16.4761,16.4876,16.4761,16.4876,9800.0
2008-04-28 12:15:00,28.57,28.58,28.56,28.57,13800.0,16.4876,16.4934,16.4818,16.4876,13800.0
2008-04-28 12:20:00,28.57,28.58,28.57,28.57,21200.0,16.4876,16.4934,16.4876,16.4876,21200.0
2008-04-28 12:25:00,28.57,28.61,28.57,28.61,20600.0,16.4876,16.5107,16.4876,16.5107,20600.0
2008-04-28 12:30:00,28.61,28.64,28.61,28.62,20000.0,16.5107,16.528,16.5107,16.5165,20000.0
2008-04-28 12:35:00,28.62,28.62,28.59,28.59,23000.0,16.5165,16.5165,16.4992,16.4992,23000.0
2008-04-28 12:40:00,28.59,28.59,28.58,28.58,15000.0,16.4992,16.4992,16.4934,16.4934,15000.0
2008-04-28 12:45:00,28.57,28.58,28.56,28.57,19400.0,16.4876,16.4934,16.4818,16.4876,19400.0
2008-04-28 12:50:00,28.57,28.59,28.57,28.58,13600.0,16.4876,16.4992,16.4876,16.4934,13600.0
2008-04-28 12:55:00,28.58,28.59,28.58,28.58,10200.0,16.4934,16.4992,16.4934,16.4934,10200.0
2008-04-28 13:00:00,28.59,28.59,28.57,28.58,27200.0,16.4992,16.4992,16.4876,16.4934,27200.0
2008-04-28 13:05:00,28.58,28.59,28.56,28.59,20000.0,16.4934,16.4992,16.4818,16.4992,20000.0
2008-04-28 13:10:00,28.59,28.6,28.58,28.58,9000.0,16.4992,16.5049,16.4934,16.4934,9000.0
2008-04-28 13:15:00,28.58,28.59,28.54,28.56,31000.0,16.4934,16.4992,16.4703,16.4818,31000.0
2008-04-28 13:20:00,28.56,28.56,28.55,28.55,15800.0,16.4818,16.4818,16.4761,16.4761,15800.0
2008-04-28 13:25:00,28.54,28.57,28.54,28.56,18800.0,16.4703,16.4876,16.4703,16.4818,18800.0
2008-04-28 13:30:00,28.56,28.57,28.56,28.57,18400.0,16.4818,16.4876,16.4818,16.4876,18400.0
2008-04-28 13:35:00,28.57,28.57,28.56,28.56,9600.0,16.4876,16.4876,16.4818,16.4818,9600.0
2008-04-28 13:40:00,28.56,28.58,28.56,28.58,27200.0,16.4818,16.4934,16.4818,16.4934,27200.0
2008-04-28 13:45:00,28.57,28.58,28.52,28.53,25800.0,16.4876,16.4934,16.4588,16.4645,25800.0
2008-04-28 13:50:00,28.53,28.57,28.53,28.57,18600.0,16.4645,16.4876,16.4645,16.4876,18600.0
2008-04-28 13:55:00,28.57,28.57,28.55,28.55,21400.0,16.4876,16.4876,16.4761,16.4761,21400.0
2008-04-28 14:00:00,28.55,28.57,28.55,28.56,15000.0,16.4761,16.4876,16.4761,16.4818,15000.0
2008-04-28 14:05:00,28.57,28.57,28.56,28.57,17600.0,16.4876,16.4876,16.4818,16.4876,17600.0
2008-04-28 14:10:00,28.57,28.57,28.57,28.57,21600.0,16.4876,16.4876,16.4876,16.4876,21600.0
2008-04-28 14:15:00,28.57,28.57,28.57,28.57,31200.0,16.4876,16.4876,16.4876,16.4876,31200.0
2008-04-28 14:20:00,28.57,28.59,28.57,28.58,26600.0,16.4876,16.4992,16.4876,16.4934,26600.0
2008-04-28 14:25:00,28.59,28.59,28.58,28.59,35000.0,16.4992,16.4992,16.4934,16.4992,35000.0
2008-04-28 14:30:00,28.59,28.61,28.59,28.61,17400.0,16.4992,16.5107,16.4992,16.5107,17400.0
2008-04-28 14:35:00,28.61,28.62,28.61,28.61,32000.0,16.5107,16.5165,16.5107,16.5107,32000.0
2008-04-28 14:40:00,28.61,28.65,28.61,28.65,28600.0,16.5107,16.5338,16.5107,16.5338,28600.0
2008-04-28 14:45:00,28.65,28.65,28.58,28.59,88800.0,16.5338,16.5338,16.4934,16.4992,88800.0
2008-04-28 14:50:00,28.59,28.59,28.57,28.57,17200.0,16.4992,16.4992,16.4876,16.4876,17200.0
2008-04-28 14:55:00,28.57,28.61,28.57,28.6,17400.0,16.4876,16.5107,16.4876,16.5049,17400.0
2008-04-28 15:00:00,28.6,28.62,28.6,28.61,46200.0,16.5049,16.5165,16.5049,16.5107,46200.0
2008-04-28 15:05:00,28.61,28.63,28.61,28.63,29400.0,16.5107,16.5222,16.5107,16.5222,29400.0
2008-04-28 15:10:00,28.63,28.65,28.63,28.65,23200.0,16.5222,16.5338,16.5222,16.5338,23200.0
2008-04-28 15:15:00,28.66,28.67,28.65,28.65,41800.0,16.5396,16.5453,16.5338,16.5338,41800.0
2008-04-28 15:20:00,28.65,28.65,28.64,28.64,25600.0,16.5338,16.5338,16.528,16.528,25600.0
2008-04-28 15:25:00,28.64,28.65,28.58,28.58,57000.0,16.528,16.5338,16.4934,16.4934,57000.0
2008-04-28 15:30:00,28.58,28.58,28.54,28.54,54000.0,16.4934,16.4934,16.4703,16.4703,54000.0
2008-04-28 15:35:00,28.54,28.56,28.54,28.56,52800.0,16.4703,16.4818,16.4703,16.4818,52800.0
2008-04-28 15:40:00,28.56,28.57,28.55,28.55,53000.0,16.4818,16.4876,16.4761,16.4761,53000.0
2008-04-28 15:45:00,28.55,28.56,28.51,28.53,81800.0,16.4761,16.4818,16.453,16.4645,81800.0
2008-04-28 15:50:00,28.53,28.53,28.45,28.46,95000.0,16.4645,16.4645,16.4184,16.4241,95000.0
2008-04-28 15:55:00,28.47,28.52,28.44,28.51,156600.0,16.4299,16.4588,16.4126,16.453,156600.0
2008-04-29 09:30:00,28.51,28.51,28.45,28.46,24400.0,16.453,16.453,16.4184,16.4241,24400.0
2008-04-29 09:35:00,28.47,28.53,28.47,28.5,29400.0,16.4299,16.4645,16.4299,16.4472,29400.0
2008-04-29 09:40:00,28.49,28.5,28.45,28.45,26800.0,16.4414,16.4472,16.4184,16.4184,26800.0
2008-04-29 09:45:00,28.43,28.43,28.41,28.42,8200.0,16.4068,16.4068,16.3953,16.401,8200.0
2008-04-29 09:50:00,28.42,28.49,28.42,28.43,22000.0,16.401,16.4414,16.401,16.4068,22000.0
2008-04-29 09:55:00,28.43,28.43,28.39,28.41,18600.0,16.4068,16.4068,16.3837,16.3953,18600.0
2008-04-29 10:00:00,28.42,28.47,28.32,28.36,53200.0,16.401,16.4299,16.3433,16.3664,53200.0
2008-04-29 10:05:00,28.37,28.45,28.37,28.45,23400.0,16.3722,16.4184,16.3722,16.4184,23400.0
2008-04-29 10:10:00,28.45,28.49,28.42,28.48,17800.0,16.4184,16.4414,16.401,16.4357,17800.0
2008-04-29 10:15:00,28.48,28.49,28.47,28.48,26800.0,16.4357,16.4414,16.4299,16.4357,26800.0
2008-04-29 10:20:00,28.49,28.49,28.45,28.45,33200.0,16.4414,16.4414,16.4184,16.4184,33200.0
2008-04-29 10:25:00,28.44,28.45,28.38,28.39,30400.0,16.4126,16.4184,16.378,16.3837,30400.0
2008-04-29 10:30:00,28.39,28.43,28.39,28.42,26400.0,16.3837,16.4068,16.3837,16.401,26400.0
2008-04-29 10:35:00,28.42,28.43,28.42,28.42,19400.0,16.401,16.4068,16.401,16.401,19400.0
2008-04-29 10:40:00,28.42,28.43,28.41,28.43,24600.0,16.401,16.4068,16.3953,16.4068,24600.0
2008-04-29 10:45:00,28.42,28.45,28.42,28.43,41000.0,16.401,16.4184,16.401,16.4068,41000.0
2008-04-29 10:50:00,28.43,28.43,28.36,28.36,23400.0,16.4068,16.4068,16.3664,16.3664,23400.0
2008-04-29 10:55:00,28.36,28.36,28.25,28.29,65200.0,16.3664,16.3664,16.3029,16.326,65200.0
2008-04-29 11:00:00,28.3,28.31,28.27,28.28,25000.0,16.3318,16.3376,16.3145,16.3203,25000.0
2008-04-29 11:05:00,28.28,28.3,28.28,28.3,19000.0,16.3203,16.3318,16.3203,16.3318,19000.0
2008-04-29 11:10:00,28.3,28.3,28.28,28.28,24800.0,16.3318,16.3318,16.3203,16.3203,24800.0
2008-04-29 11:15:00,28.28,28.28,28.25,28.25,22200.0,16.3203,16.3203,16.3029,16.3029,22200.0
2008-04-29 11:20:00,28.27,28.27,28.24,28.24,20000.0,16.3145,16.3145,16.2972,16.2972,20000.0
2008-04-29 11:25:00,28.24,28.26,28.24,28.25,12000.0,16.2972,16.3087,16.2972,16.3029,12000.0
2008-04-29 11:30:00,28.25,28.3,28.25,28.29,26800.0,16.3029,16.3318,16.3029,16.326,26800.0
2008-04-29 11:35:00,28.3,28.33,28.29,28.32,16400.0,16.3318,16.3491,16.326,16.3433,16400.0
2008-04-29 11:40:00,28.33,28.34,28.29,28.3,35400.0,16.3491,16.3549,16.326,16.3318,35400.0
2008-04-29 11:45:00,28.3,28.33,28.3,28.33,17400.0,16.3318,16.3491,16.3318,16.3491,17400.0
2008-04-29 11:50:00,28.33,28.35,28.33,28.34,9400.0,16.3491,16.3607,16.3491,16.3549,9400.0
2008-04-29 11:55:00,28.34,28.36,28.34,28.35,19400.0,16.3549,16.3664,16.3549,16.3607,19400.0
2008-04-29 12:00:00,28.35,28.35,28.33,28.33,31600.0,16.3607,16.3607,16.3491,16.3491,31600.0
2008-04-29 12:05:00,28.32,28.33,28.31,28.32,12800.0,16.3433,16.3491,16.3376,16.3433,12800.0
2008-04-29 12:10:00,28.32,28.34,28.31,28.34,26800.0,16.3433,16.3549,16.3376,16.3549,26800.0
2008-04-29 12:15:00,28.34,28.36,28.34,28.36,15200.0,16.3549,16.3664,16.3549,16.3664,15200.0
2008-04-29 12:20:00,28.36,28.36,28.35,28.36,14200.0,16.3664,16.3664,16.3607,16.3664,14200.0
2008-04-29 12:25:00,28.36,28.39,28.35,28.39,15000.0,16.3664,16.3837,16.3607,16.3837,15000.0
2008-04-29 12:30:00,28.4,28.41,28.39,28.4,26000.0,16.3895,16.3953,16.3837,16.3895,26000.0
2008-04-29 12:35:00,28.4,28.42,28.4,28.42,24200.0,16.3895,16.401,16.3895,16.401,24200.0
2008-04-29 12:40:00,28.42,28.42,28.41,28.41,22400.0,16.401,16.401,16.3953,16.3953,22400.0
2008-04-29 12:45:00,28.42,28.43,28.42,28.43,29400.0,16.401,16.4068,16.401,16.4068,29400.0
2008-04-29 12:50:00,28.43,28.45,28.43,28.43,24000.0,16.4068,16.4184,16.4068,16.4068,24000.0
2008-04-29 12:55:00,28.44,28.45,28.41,28.42,19000.0,16.4126,16.4184,16.3953,16.401,19000.0
2008-04-29 13:00:00,28.42,28.43,28.4,28.4,29800.0,16.401,16.4068,16.3895,16.3895,29800.0
2008-04-29 13:05:00,28.38,28.41,28.36,28.41,11400.0,16.378,16.3953,16.3664,16.3953,11400.0
2008-04-29 13:10:00,28.4,28.43,28.4,28.42,26000.0,16.3895,16.4068,16.3895,16.401,26000.0
2008-04-29 13:15:00,28.41,28.43,28.41,28.43,7800.0,16.3953,16.4068,16.3953,16.4068,7800.0
2008-04-29 13:20:00,28.43,28.45,28.41,28.42,18000.0,16.4068,16.4184,16.3953,16.401,18000.0
2008-04-29 13:25:00,28.42,28.43,28.42,28.42,10400.0,16.401,16.4068,16.401,16.401,10400.0
2008-04-29 13:30:00,28.42,28.43,28.42,28.42,5600.0,16.401,16.4068,16.401,16.401,5600.0
2008-04-29 13:35:00,28.43,28.43,28.42,28.43,30200.0,16.4068,16.4068,16.401,16.4068,30200.0
2008-04-29 13:40:00,28.43,28.43,28.41,28.41,16400.0,16.4068,16.4068,16.3953,16.3953,16400.0
2008-04-29 13:45:00,28.4,28.4,28.35,28.35,27800.0,16.3895,16.3895,16.3607,16.3607,27800.0
2008-04-29 13:50:00,28.35,28.37,28.35,28.35,18800.0,16.3607,16.3722,16.3607,16.3607,18800.0
2008-04-29 13:55:00,28.35,28.37,28.35,28.37,9000.0,16.3607,16.3722,16.3607,16.3722,9000.0
2008-04-29 14:00:00,28.37,28.38,28.36,28.37,23200.0,16.3722,16.378,16.3664,16.3722,23200.0
2008-04-29 14:05:00,28.37,28.39,28.37,28.39,14400.0,16.3722,16.3837,16.3722,16.3837,14400.0
2008-04-29 14:10:00,28.39,28.4,28.38,28.39,25400.0,16.3837,16.3895,16.378,16.3837,25400.0
2008-04-29 14:15:00,28.39,28.39,28.35,28.37,50400.0,16.3837,16.3837,16.3607,16.3722,50400.0
2008-04-29 14:20:00,28.38,28.4,28.36,28.39,27800.0,16.378,16.3895,16.3664,16.3837,27800.0
2008-04-29 14:25:00,28.39,28.4,28.39,28.39,7800.0,16.3837,16.3895,16.3837,16.3837,7800.0
2008-04-29 14:30:00,28.4,28.41,28.38,28.4,48800.0,16.3895,16.3953,16.378,16.3895,48800.0
2008-04-29 14:35:00,28.39,28.39,28.35,28.35,23400.0,16.3837,16.3837,16.3607,16.3607,23400.0
2008-04-29 14:40:00,28.36,28.41,28.36,28.41,40200.0,16.3664,16.3953,16.3664,16.3953,40200.0
2008-04-29 14:45:00,28.41,28.44,28.41,28.43,39600.0,16.3953,16.4126,16.3953,16.4068,39600.0
2008-04-29 14:50:00,28.43,28.45,28.42,28.44,20600.0,16.4068,16.4184,16.401,16.4126,20600.0
2008-04-29 14:55:00,28.43,28.46,28.43,28.46,28000.0,16.4068,16.4241,16.4068,16.4241,28000.0
2008-04-29 15:00:00,28.45,28.46,28.43,28.44,36600.0,16.4184,16.4241,16.4068,16.4126,36600.0
2008-04-29 15:05:00,28.43,28.46,28.42,28.42,34200.0,16.4068,16.4241,16.401,16.401,34200.0
2008-04-29 15:10:00,28.42,28.43,28.42,28.43,27200.0,16.401,16.4068,16.401,16.4068,27200.0
2008-04-29 15:15:00,28.43,28.45,28.43,28.45,32200.0,16.4068,16.4184,16.4068,16.4184,32200.0
2008-04-29 15:20:00,28.45,28.45,28.41,28.41,42600.0,16.4184,16.4184,16.3953,16.3953,42600.0
2008-04-29 15:25:00,28.41,28.41,28.36,28.36,41800.0,16.3953,16.3953,16.3664,16.3664,41800.0
2008-04-29 15:30:00,28.36,28.39,28.36,28.38,35800.0,16.3664,16.3837,16.3664,16.378,35800.0
2008-04-29 15:35:00,28.38,28.4,28.38,28.39,41000.0,16.378,16.3895,16.378,16.3837,41000.0
2008-04-29 15:40:00,28.39,28.39,28.36,28.38,36800.0,16.3837,16.3837,16.3664,16.378,36800.0
2008-04-29 15:45:00,28.38,28.38,28.35,28.35,64400.0,16.378,16.378,16.3607,16.3607,64400.0
2008-04-29 15:50:00,28.35,28.36,28.3,28.36,80600.0,16.3607,16.3664,16.3318,16.3664,80600.0
2008-04-29 15:55:00,28.36,28.39,28.35,28.39,97800.0,16.3664,16.3837,16.3607,16.3837,97800.0
2008-04-30 09:30:00,28.34,28.5,28.24,28.24,21800.0,16.3549,16.4472,16.2972,16.2972,21800.0
2008-04-30 09:35:00,28.25,28.47,28.25,28.47,17800.0,16.3029,16.4299,16.3029,16.4299,17800.0
2008-04-30 09:40:00,28.47,28.47,28.35,28.36,24200.0,16.4299,16.4299,16.3607,16.3664,24200.0
2008-04-30 09:45:00,28.36,28.4,28.35,28.39,21400.0,16.3664,16.3895,16.3607,16.3837,21400.0
2008-04-30 09:50:00,28.39,28.44,28.39,28.43,25000.0,16.3837,16.4126,16.3837,16.4068,25000.0
2008-04-30 09:55:00,28.43,28.45,28.41,28.42,36000.0,16.4068,16.4184,16.3953,16.401,36000.0
2008-04-30 10:00:00,28.42,28.42,28.35,28.36,57600.0,16.401,16.401,16.3607,16.3664,57600.0
2008-04-30 10:05:00,28.36,28.38,28.35,28.38,41600.0,16.3664,16.378,16.3607,16.378,41600.0
2008-04-30 10:10:00,28.38,28.38,28.34,28.36,15200.0,16.378,16.378,16.3549,16.3664,15200.0
2008-04-30 10:15:00,28.36,28.36,28.29,28.29,41000.0,16.3664,16.3664,16.326,16.326,41000.0
2008-04-30 10:20:00,28.29,28.31,28.29,28.31,26800.0,16.326,16.3376,16.326,16.3376,26800.0
2008-04-30 10:25:00,28.31,28.33,28.31,28.33,24400.0,16.3376,16.3491,16.3376,16.3491,24400.0
2008-04-30 10:30:00,28.33,28.36,28.3,28.35,42600.0,16.3491,16.3664,16.3318,16.3607,42600.0
2008-04-30 10:35:00,28.34,28.35,28.29,28.3,35600.0,16.3549,16.3607,16.326,16.3318,35600.0
2008-04-30 10:40:00,28.3,28.31,28.23,28.29,44000.0,16.3318,16.3376,16.2914,16.326,44000.0
2008-04-30 10:45:00,28.29,28.35,28.29,28.32,64800.0,16.326,16.3607,16.326,16.3433,64800.0
2008-04-30 10:50:00,28.32,28.33,28.31,28.32,18200.0,16.3433,16.3491,16.3376,16.3433,18200.0
2008-04-30 10:55:00,28.32,28.33,28.31,28.33,31800.0,16.3433,16.3491,16.3376,16.3491,31800.0
2008-04-30 11:00:00,28.33,28.36,28.32,28.36,48200.0,16.3491,16.3664,16.3433,16.3664,48200.0
2008-04-30 11:05:00,28.35,28.39,28.34,28.39,49600.0,16.3607,16.3837,16.3549,16.3837,49600.0
2008-04-30 11:10:00,28.39,28.41,28.39,28.4,16000.0,16.3837,16.3953,16.3837,16.3895,16000.0
2008-04-30 11:15:00,28.4,28.43,28.4,28.42,16000.0,16.3895,16.4068,16.3895,16.401,16000.0
2008-04-30 11:20:00,28.42,28.43,28.41,28.42,19800.0,16.401,16.4068,16.3953,16.401,19800.0
2008-04-30 11:25:00,28.42,28.43,28.42,28.42,19000.0,16.401,16.4068,16.401,16.401,19000.0
2008-04-30 11:30:00,28.42,28.44,28.42,28.43,15000.0,16.401,16.4126,16.401,16.4068,15000.0
2008-04-30 11:35:00,28.43,28.44,28.43,28.44,9200.0,16.4068,16.4126,16.4068,16.4126,9200.0
2008-04-30 11:40:00,28.43,28.45,28.43,28.45,9800.0,16.4068,16.4184,16.4068,16.4184,9800.0
2008-04-30 11:45:00,28.45,28.45,28.43,28.44,26200.0,16.4184,16.4184,16.4068,16.4126,26200.0
2008-04-30 11:50:00,28.44,28.45,28.44,28.45,12200.0,16.4126,16.4184,16.4126,16.4184,12200.0
2008-04-30 11:55:00,28.45,28.47,28.45,28.47,15200.0,16.4184,16.4299,16.4184,16.4299,15200.0
2008-04-30 12:00:00,28.47,28.5,28.47,28.5,29400.0,16.4299,16.4472,16.4299,16.4472,29400.0
2008-04-30 12:05:00,28.5,28.52,28.5,28.51,32800.0,16.4472,16.4588,16.4472,16.453,32800.0
2008-04-30 12:10:00,28.51,28.54,28.5,28.54,31200.0,16.453,16.4703,16.4472,16.4703,31200.0
2008-04-30 12:15:00,28.54,28.54,28.53,28.54,28600.0,16.4703,16.4703,16.4645,16.4703,28600.0
2008-04-30 12:20:00,28.54,28.54,28.5,28.51,44200.0,16.4703,16.4703,16.4472,16.453,44200.0
2008-04-30 12:25:00,28.51,28.53,28.51,28.52,23600.0,16.453,16.4645,16.453,16.4588,23600.0
2008-04-30 12:30:00,28.52,28.53,28.52,28.53,18400.0,16.4588,16.4645,16.4588,16.4645,18400.0
2008-04-30 12:35:00,28.53,28.54,28.53,28.53,15600.0,16.4645,16.4703,16.4645,16.4645,15600.0
2008-04-30 12:40:00,28.53,28.54,28.53,28.53,9400.0,16.4645,16.4703,16.4645,16.4645,9400.0
2008-04-30 12:45:00,28.54,28.55,28.53,28.55,19200.0,16.4703,16.4761,16.4645,16.4761,19200.0
2008-04-30 12:50:00,28.55,28.55,28.54,28.55,20400.0,16.4761,16.4761,16.4703,16.4761,20400.0
2008-04-30 12:55:00,28.55,28.55,28.53,28.53,54000.0,16.4761,16.4761,16.4645,16.4645,54000.0
2008-04-30 13:00:00,28.53,28.54,28.53,28.54,28400.0,16.4645,16.4703,16.4645,16.4703,28400.0
2008-04-30 13:05:00,28.53,28.54,28.53,28.54,15000.0,16.4645,16.4703,16.4645,16.4703,15000.0
2008-04-30 13:10:00,28.54,28.54,28.53,28.53,34800.0,16.4703,16.4703,16.4645,16.4645,34800.0
2008-04-30 13:15:00,28.53,28.53,28.49,28.52,29400.0,16.4645,16.4645,16.4414,16.4588,29400.0
2008-04-30 13:20:00,28.52,28.54,28.52,28.53,14800.0,16.4588,16.4703,16.4588,16.4645,14800.0
2008-04-30 13:25:00,28.53,28.54,28.48,28.49,21600.0,16.4645,16.4703,16.4357,16.4414,21600.0
2008-04-30 13:30:00,28.49,28.5,28.49,28.49,10600.0,16.4414,16.4472,16.4414,16.4414,10600.0
2008-04-30 13:35:00,28.5,28.51,28.49,28.5,10800.0,16.4472,16.453,16.4414,16.4472,10800.0
2008-04-30 13:40:00,28.5,28.5,28.5,28.5,26800.0,16.4472,16.4472,16.4472,16.4472,26800.0
2008-04-30 13:45:00,28.49,28.49,28.48,28.48,11800.0,16.4414,16.4414,16.4357,16.4357,11800.0
2008-04-30 13:50:00,28.48,28.5,28.46,28.5,31400.0,16.4357,16.4472,16.4241,16.4472,31400.0
2008-04-30 13:55:00,28.49,28.5,28.49,28.49,14000.0,16.4414,16.4472,16.4414,16.4414,14000.0
2008-04-30 14:00:00,28.48,28.49,28.48,28.49,22200.0,16.4357,16.4414,16.4357,16.4414,22200.0
2008-04-30 14:05:00,28.49,28.6,28.49,28.6,28000.0,16.4414,16.5049,16.4414,16.5049,28000.0
2008-04-30 14:10:00,28.61,28.66,28.55,28.63,59800.0,16.5107,16.5396,16.4761,16.5222,59800.0
2008-04-30 14:15:00,28.63,28.85,28.52,28.78,136400.0,16.5222,16.6492,16.4588,16.6088,136400.0
2008-04-30 14:20:00,28.77,28.77,28.54,28.57,125000.0,16.603,16.603,16.4703,16.4876,125000.0
2008-04-30 14:25:00,28.56,28.67,28.55,28.64,115600.0,16.4818,16.5453,16.4761,16.528,115600.0
2008-04-30 14:30:00,28.64,28.72,28.61,28.69,67400.0,16.528,16.5742,16.5107,16.5569,67400.0
2008-04-30 14:35:00,28.68,28.69,28.64,28.67,34000.0,16.5511,16.5569,16.528,16.5453,34000.0
2008-04-30 14:40:00,28.68,28.68,28.64,28.68,35800.0,16.5511,16.5511,16.528,16.5511,35800.0
2008-04-30 14:45:00,28.67,28.68,28.63,28.65,28400.0,16.5453,16.5511,16.5222,16.5338,28400.0
2008-04-30 14:50:00,28.64,28.65,28.55,28.59,35600.0,16.528,16.5338,16.4761,16.4992,35600.0
2008-04-30 14:55:00,28.58,28.64,28.56,28.62,30800.0,16.4934,16.528,16.4818,16.5165,30800.0
2008-04-30 15:00:00,28.61,28.62,28.56,28.57,43200.0,16.5107,16.5165,16.4818,16.4876,43200.0
2008-04-30 15:05:00,28.57,28.58,28.53,28.53,40200.0,16.4876,16.4934,16.4645,16.4645,40200.0
2008-04-30 15:10:00,28.53,28.57,28.37,28.42,70400.0,16.4645,16.4876,16.3722,16.401,70400.0
2008-04-30 15:15:00,28.43,28.48,28.4,28.48,26600.0,16.4068,16.4357,16.3895,16.4357,26600.0
2008-04-30 15:20:00,28.48,28.5,28.48,28.49,27200.0,16.4357,16.4472,16.4357,16.4414,27200.0
2008-04-30 15:25:00,28.49,28.51,28.46,28.47,37200.0,16.4414,16.453,16.4241,16.4299,37200.0
2008-04-30 15:30:00,28.47,28.54,28.46,28.53,32200.0,16.4299,16.4703,16.4241,16.4645,32200.0
2008-04-30 15:35:00,28.53,28.54,28.48,28.49,35400.0,16.4645,16.4703,16.4357,16.4414,35400.0
2008-04-30 15:40:00,28.48,28.49,28.4,28.49,41600.0,16.4357,16.4414,16.3895,16.4414,41600.0
2008-04-30 15:45:00,28.49,28.5,28.43,28.44,33000.0,16.4414,16.4472,16.4068,16.4126,33000.0
2008-04-30 15:50:00,28.45,28.46,28.39,28.41,30000.0,16.4184,16.4241,16.3837,16.3953,30000.0
2008-04-30 15:55:00,28.41,28.41,28.34,28.36,62800.0,16.3953,16.3953,16.3549,16.3664,62800.0
2008-05-01 09:30:00,28.25,28.41,28.25,28.34,16200.0,16.3029,16.3953,16.3029,16.3549,16200.0
2008-05-01 09:35:00,28.34,28.34,28.28,28.3,7600.0,16.3549,16.3549,16.3203,16.3318,7600.0
2008-05-01 09:40:00,28.29,28.31,28.19,28.23,38600.0,16.326,16.3376,16.2683,16.2914,38600.0
2008-05-01 09:45:00,28.25,28.34,28.25,28.27,39400.0,16.3029,16.3549,16.3029,16.3145,39400.0
2008-05-01 09:50:00,28.28,28.36,28.23,28.36,48400.0,16.3203,16.3664,16.2914,16.3664,48400.0
2008-05-01 09:55:00,28.38,28.43,28.35,28.4,24800.0,16.378,16.4068,16.3607,16.3895,24800.0
2008-05-01 10:00:00,28.42,28.6,28.42,28.58,40400.0,16.401,16.5049,16.401,16.4934,40400.0
2008-05-01 10:05:00,28.58,28.58,28.54,28.57,21200.0,16.4934,16.4934,16.4703,16.4876,21200.0
2008-05-01 10:10:00,28.57,28.57,28.52,28.52,24400.0,16.4876,16.4876,16.4588,16.4588,24400.0
2008-05-01 10:15:00,28.53,28.58,28.5,28.52,22200.0,16.4645,16.4934,16.4472,16.4588,22200.0
2008-05-01 10:20:00,28.52,28.6,28.5,28.6,19400.0,16.4588,16.5049,16.4472,16.5049,19400.0
2008-05-01 10:25:00,28.6,28.61,28.55,28.58,17200.0,16.5049,16.5107,16.4761,16.4934,17200.0
2008-05-01 10:30:00,28.58,28.59,28.54,28.54,39600.0,16.4934,16.4992,16.4703,16.4703,39600.0
2008-05-01 10:35:00,28.54,28.57,28.48,28.49,19600.0,16.4703,16.4876,16.4357,16.4414,19600.0
2008-05-01 10:40:00,28.49,28.49,28.38,28.38,21400.0,16.4414,16.4414,16.378,16.378,21400.0
2008-05-01 10:45:00,28.38,28.38,28.34,28.37,27200.0,16.378,16.378,16.3549,16.3722,27200.0
2008-05-01 10:50:00,28.37,28.4,28.35,28.36,43200.0,16.3722,16.3895,16.3607,16.3664,43200.0
2008-05-01 10:55:00,28.36,28.4,28.35,28.36,19000.0,16.3664,16.3895,16.3607,16.3664,19000.0
2008-05-01 11:00:00,28.36,28.39,28.36,28.39,14200.0,16.3664,16.3837,16.3664,16.3837,14200.0
2008-05-01 11:05:00,28.39,28.4,28.34,28.34,25400.0,16.3837,16.3895,16.3549,16.3549,25400.0
2008-05-01 11:10:00,28.34,28.38,28.33,28.36,21800.0,16.3549,16.378,16.3491,16.3664,21800.0
2008-05-01 11:15:00,28.36,28.37,28.35,28.37,16000.0,16.3664,16.3722,16.3607,16.3722,16000.0
2008-05-01 11:20:00,28.37,28.37,28.36,28.36,15800.0,16.3722,16.3722,16.3664,16.3664,15800.0
2008-05-01 11:25:00,28.36,28.38,28.34,28.35,22800.0,16.3664,16.378,16.3549,16.3607,22800.0
2008-05-01 11:30:00,28.35,28.36,28.33,28.36,19200.0,16.3607,16.3664,16.3491,16.3664,19200.0
2008-05-01 11:35:00,28.36,28.38,28.36,28.36,18800.0,16.3664,16.378,16.3664,16.3664,18800.0
2008-05-01 11:40:00,28.36,28.39,28.33,28.34,27400.0,16.3664,16.3837,16.3491,16.3549,27400.0
2008-05-01 11:45:00,28.33,28.35,28.31,28.34,17200.0,16.3491,16.3607,16.3376,16.3549,17200.0
2008-05-01 11:50:00,28.32,28.34,28.28,28.29,15000.0,16.3433,16.3549,16.3203,16.326,15000.0
2008-05-01 11:55:00,28.27,28.31,28.26,28.28,26000.0,16.3145,16.3376,16.3087,16.3203,26000.0
2008-05-01 12:00:00,28.28,28.33,28.28,28.33,15600.0,16.3203,16.3491,16.3203,16.3491,15600.0
2008-05-01 12:05:00,28.31,28.33,28.31,28.33,13800.0,16.3376,16.3491,16.3376,16.3491,13800.0
2008-05-01 12:10:00,28.32,28.36,28.32,28.36,16400.0,16.3433,16.3664,16.3433,16.3664,16400.0
2008-05-01 12:15:00,28.36,28.4,28.36,28.39,24000.0,16.3664,16.3895,16.3664,16.3837,24000.0
2008-05-01 12:20:00,28.39,28.4,28.39,28.39,19200.0,16.3837,16.3895,16.3837,16.3837,19200.0
2008-05-01 12:25:00,28.4,28.4,28.36,28.37,25600.0,16.3895,16.3895,16.3664,16.3722,25600.0
2008-05-01 12:30:00,28.38,28.4,28.38,28.39,24400.0,16.378,16.3895,16.378,16.3837,24400.0
2008-05-01 12:35:00,28.38,28.4,28.35,28.4,34000.0,16.378,16.3895,16.3607,16.3895,34000.0
2008-05-01 12:40:00,28.4,28.46,28.4,28.45,20600.0,16.3895,16.4241,16.3895,16.4184,20600.0
2008-05-01 12:45:00,28.45,28.46,28.43,28.43,25400.0,16.4184,16.4241,16.4068,16.4068,25400.0
2008-05-01 12:50:00,28.44,28.51,28.44,28.48,27800.0,16.4126,16.453,16.4126,16.4357,27800.0
2008-05-01 12:55:00,28.48,28.56,28.47,28.49,39000.0,16.4357,16.4818,16.4299,16.4414,39000.0
2008-05-01 13:00:00,28.48,28.48,28.42,28.43,19400.0,16.4357,16.4357,16.401,16.4068,19400.0
2008-05-01 13:05:00,28.43,28.45,28.42,28.44,20000.0,16.4068,16.4184,16.401,16.4126,20000.0
2008-05-01 13:10:00,28.45,28.51,28.44,28.51,19200.0,16.4184,16.453,16.4126,16.453,19200.0
2008-05-01 13:15:00,28.5,28.6,28.5,28.57,39200.0,16.4472,16.5049,16.4472,16.4876,39200.0
2008-05-01 13:20:00,28.58,28.59,28.54,28.58,24200.0,16.4934,16.4992,16.4703,16.4934,24200.0
2008-05-01 13:25:00,28.58,28.61,28.57,28.6,21000.0,16.4934,16.5107,16.4876,16.5049,21000.0
2008-05-01 13:30:00,28.61,28.62,28.6,28.62,23600.0,16.5107,16.5165,16.5049,16.5165,23600.0
2008-05-01 13:35:00,28.61,28.63,28.61,28.63,14800.0,16.5107,16.5222,16.5107,16.5222,14800.0
2008-05-01 13:40:00,28.63,28.63,28.61,28.62,16000.0,16.5222,16.5222,16.5107,16.5165,16000.0
2008-05-01 13:45:00,28.61,28.62,28.61,28.61,16000.0,16.5107,16.5165,16.5107,16.5107,16000.0
2008-05-01 13:50:00,28.61,28.65,28.61,28.65,27200.0,16.5107,16.5338,16.5107,16.5338,27200.0
2008-05-01 13:55:00,28.64,28.67,28.64,28.66,20400.0,16.528,16.5453,16.528,16.5396,20400.0
2008-05-01 14:00:00,28.66,28.68,28.64,28.65,29000.0,16.5396,16.5511,16.528,16.5338,29000.0
2008-05-01 14:05:00,28.65,28.68,28.64,28.66,28600.0,16.5338,16.5511,16.528,16.5396,28600.0
2008-05-01 14:10:00,28.66,28.66,28.61,28.64,22000.0,16.5396,16.5396,16.5107,16.528,22000.0
2008-05-01 14:15:00,28.64,28.68,28.64,28.64,23600.0,16.528,16.5511,16.528,16.528,23600.0
2008-05-01 14:20:00,28.64,28.71,28.64,28.67,18400.0,16.528,16.5684,16.528,16.5453,18400.0
2008-05-01 14:25:00,28.67,28.68,28.63,28.64,20200.0,16.5453,16.5511,16.5222,16.528,20200.0
2008-05-01 14:30:00,28.65,28.66,28.63,28.66,20200.0,16.5338,16.5396,16.5222,16.5396,20200.0
2008-05-01 14:35:00,28.65,28.72,28.65,28.71,22600.0,16.5338,16.5742,16.5338,16.5684,22600.0
2008-05-01 14:40:00,28.72,28.77,28.72,28.75,38600.0,16.5742,16.603,16.5742,16.5915,38600.0
2008-05-01 14:45:00,28.75,28.76,28.69,28.72,35600.0,16.5915,16.5973,16.5569,16.5742,35600.0
2008-05-01 14:50:00,28.71,28.72,28.64,28.64,43600.0,16.5684,16.5742,16.528,16.528,43600.0
2008-05-01 14:55:00,28.65,28.65,28.5,28.57,61800.0,16.5338,16.5338,16.4472,16.4876,61800.0
2008-05-01 15:00:00,28.58,28.61,28.57,28.58,43400.0,16.4934,16.5107,16.4876,16.4934,43400.0
2008-05-01 15:05:00,28.58,28.59,28.52,28.57,53000.0,16.4934,16.4992,16.4588,16.4876,53000.0
2008-05-01 15:10:00,28.57,28.61,28.52,28.54,63200.0,16.4876,16.5107,16.4588,16.4703,63200.0
2008-05-01 15:15:00,28.54,28.57,28.53,28.54,40200.0,16.4703,16.4876,16.4645,16.4703,40200.0
2008-05-01 15:20:00,28.54,28.57,28.52,28.53,49400.0,16.4703,16.4876,16.4588,16.4645,49400.0
2008-05-01 15:25:00,28.52,28.57,28.43,28.47,79000.0,16.4588,16.4876,16.4068,16.4299,79000.0
2008-05-01 15:30:00,28.47,28.54,28.47,28.47,56200.0,16.4299,16.4703,16.4299,16.4299,56200.0
2008-05-01 15:35:00,28.47,28.48,28.4,28.41,92600.0,16.4299,16.4357,16.3895,16.3953,92600.0
2008-05-01 15:40:00,28.41,28.42,28.38,28.4,110400.0,16.3953,16.401,16.378,16.3895,110400.0
2008-05-01 15:45:00,28.4,28.45,28.32,28.33,141400.0,16.3895,16.4184,16.3433,16.3491,141400.0
2008-05-01 15:50:00,28.33,28.41,28.32,28.41,136400.0,16.3491,16.3953,16.3433,16.3953,136400.0
2008-05-01 15:55:00,28.41,28.53,28.41,28.47,153200.0,16.3953,16.4645,16.3953,16.4299,153200.0
2008-05-02 09:30:00,28.0,28.99,28.0,28.98,130600.0,16.1587,16.73,16.1587,16.7242,130600.0
2008-05-02 09:35:00,28.97,29.0,28.93,28.99,48000.0,16.7184,16.7358,16.6954,16.73,48000.0
2008-05-02 09:40:00,28.98,29.16,28.95,29.14,93800.0,16.7242,16.8281,16.7069,16.8166,93800.0
2008-05-02 09:45:00,29.14,29.14,28.96,29.05,59200.0,16.8166,16.8166,16.7127,16.7646,59200.0
2008-05-02 09:50:00,29.05,29.14,28.99,29.05,39000.0,16.7646,16.8166,16.73,16.7646,39000.0
2008-05-02 09:55:00,29.05,29.1,29.04,29.07,53400.0,16.7646,16.7935,16.7588,16.7762,53400.0
2008-05-02 10:00:00,29.08,29.16,29.06,29.15,41000.0,16.7819,16.8281,16.7704,16.8223,41000.0
2008-05-02 10:05:00,29.13,29.18,29.13,29.18,34400.0,16.8108,16.8396,16.8108,16.8396,34400.0
2008-05-02 10:10:00,29.17,29.21,29.13,29.21,166200.0,16.8339,16.857,16.8108,16.857,166200.0
2008-05-02 10:15:00,29.21,29.25,29.19,29.22,76200.0,16.857,16.88,16.8454,16.8627,76200.0
2008-05-02 10:20:00,29.23,29.25,29.22,29.24,22000.0,16.8685,16.88,16.8627,16.8743,22000.0
2008-05-02 10:25:00,29.24,29.28,29.21,29.27,34200.0,16.8743,16.8973,16.857,16.8916,34200.0
2008-05-02 10:30:00,29.27,29.29,29.24,29.24,32600.0,16.8916,16.9031,16.8743,16.8743,32600.0
2008-05-02 10:35:00,29.24,29.25,29.15,29.17,55000.0,16.8743,16.88,16.8223,16.8339,55000.0
2008-05-02 10:40:00,29.17,29.18,29.11,29.17,58600.0,16.8339,16.8396,16.7992,16.8339,58600.0
2008-05-02 10:45:00,29.17,29.21,29.17,29.2,55600.0,16.8339,16.857,16.8339,16.8512,55600.0
2008-05-02 10:50:00,29.2,29.29,29.2,29.29,37000.0,16.8512,16.9031,16.8512,16.9031,37000.0
2008-05-02 10:55:00,29.28,29.36,29.27,29.36,43400.0,16.8973,16.9435,16.8916,16.9435,43400.0
2008-05-02 11:00:00,29.36,29.42,29.36,29.39,50200.0,16.9435,16.9781,16.9435,16.9608,50200.0
2008-05-02 11:05:00,29.39,29.48,29.39,29.47,65600.0,16.9608,17.0128,16.9608,17.007,65600.0
2008-05-02 11:10:00,29.47,29.52,29.47,29.5,51400.0,17.007,17.0359,17.007,17.0243,51400.0
2008-05-02 11:15:00,29.5,29.56,29.5,29.55,32000.0,17.0243,17.0589,17.0243,17.0532,32000.0
2008-05-02 11:20:00,29.56,29.58,29.48,29.49,102600.0,17.0589,17.0705,17.0128,17.0185,102600.0
2008-05-02 11:25:00,29.49,29.52,29.47,29.47,148400.0,17.0185,17.0359,17.007,17.007,148400.0
2008-05-02 11:30:00,29.47,29.52,29.47,29.5,73000.0,17.007,17.0359,17.007,17.0243,73000.0
2008-05-02 11:35:00,29.49,29.5,29.49,29.5,19800.0,17.0185,17.0243,17.0185,17.0243,19800.0
2008-05-02 11:40:00,29.5,29.5,29.48,29.48,40000.0,17.0243,17.0243,17.0128,17.0128,40000.0
2008-05-02 11:45:00,29.48,29.48,29.43,29.46,38400.0,17.0128,17.0128,16.9839,17.0012,38400.0
2008-05-02 11:50:00,29.47,29.49,29.46,29.48,27400.0,17.007,17.0185,17.0012,17.0128,27400.0
2008-05-02 11:55:00,29.49,29.51,29.48,29.48,34400.0,17.0185,17.0301,17.0128,17.0128,34400.0
2008-05-02 12:00:00,29.48,29.48,29.44,29.44,39600.0,17.0128,17.0128,16.9897,16.9897,39600.0
2008-05-02 12:05:00,29.44,29.45,29.39,29.4,43400.0,16.9897,16.9955,16.9608,16.9666,43400.0
2008-05-02 12:10:00,29.4,29.4,29.36,29.36,49800.0,16.9666,16.9666,16.9435,16.9435,49800.0
2008-05-02 12:15:00,29.36,29.36,29.2,29.23,138800.0,16.9435,16.9435,16.8512,16.8685,138800.0
2008-05-02 12:20:00,29.23,29.32,29.22,29.31,40000.0,16.8685,16.9204,16.8627,16.9147,40000.0
2008-05-02 12:25:00,29.31,29.31,29.25,29.25,48400.0,16.9147,16.9147,16.88,16.88,48400.0
2008-05-02 12:30:00,29.25,29.3,29.23,29.3,28200.0,16.88,16.9089,16.8685,16.9089,28200.0
2008-05-02 12:35:00,29.3,29.31,29.27,29.28,35400.0,16.9089,16.9147,16.8916,16.8973,35400.0
2008-05-02 12:40:00,29.29,29.3,29.28,29.29,26600.0,16.9031,16.9089,16.8973,16.9031,26600.0
2008-05-02 12:45:00,29.29,29.29,29.21,29.21,32600.0,16.9031,16.9031,16.857,16.857,32600.0
2008-05-02 12:50:00,29.21,29.25,29.18,29.24,35200.0,16.857,16.88,16.8396,16.8743,35200.0
2008-05-02 12:55:00,29.24,29.27,29.23,29.26,19000.0,16.8743,16.8916,16.8685,16.8858,19000.0
2008-05-02 13:00:00,29.26,29.27,29.2,29.2,37800.0,16.8858,16.8916,16.8512,16.8512,37800.0
2008-05-02 13:05:00,29.2,29.2,29.16,29.16,40200.0,16.8512,16.8512,16.8281,16.8281,40200.0
2008-05-02 13:10:00,29.16,29.16,29.13,29.13,19800.0,16.8281,16.8281,16.8108,16.8108,19800.0
2008-05-02 13:15:00,29.14,29.14,29.0,29.04,92400.0,16.8166,16.8166,16.7358,16.7588,92400.0
2008-05-02 13:20:00,29.03,29.06,29.0,29.03,64600.0,16.7531,16.7704,16.7358,16.7531,64600.0
2008-05-02 13:25:00,29.03,29.15,29.0,29.12,74600.0,16.7531,16.8223,16.7358,16.805,74600.0
2008-05-02 13:30:00,29.12,29.13,29.05,29.12,47400.0,16.805,16.8108,16.7646,16.805,47400.0
2008-05-02 13:35:00,29.13,29.14,29.1,29.1,48600.0,16.8108,16.8166,16.7935,16.7935,48600.0
2008-05-02 13:40:00,29.1,29.11,28.94,29.06,67400.0,16.7935,16.7992,16.7011,16.7704,67400.0
2008-05-02 13:45:00,29.05,29.13,29.04,29.09,50000.0,16.7646,16.8108,16.7588,16.7877,50000.0
2008-05-02 13:50:00,29.09,29.11,29.08,29.1,26800.0,16.7877,16.7992,16.7819,16.7935,26800.0
2008-05-02 13:55:00,29.1,29.1,29.0,29.04,67400.0,16.7935,16.7935,16.7358,16.7588,67400.0
2008-05-02 14:00:00,29.04,29.07,29.01,29.06,59000.0,16.7588,16.7762,16.7415,16.7704,59000.0
2008-05-02 14:05:00,29.06,29.08,28.94,28.99,72800.0,16.7704,16.7819,16.7011,16.73,72800.0
2008-05-02 14:10:00,28.99,29.02,28.98,29.02,37400.0,16.73,16.7473,16.7242,16.7473,37400.0
2008-05-02 14:15:00,29.01,29.02,28.97,29.0,89800.0,16.7415,16.7473,16.7184,16.7358,89800.0
2008-05-02 14:20:00,29.0,29.05,29.0,29.04,33200.0,16.7358,16.7646,16.7358,16.7588,33200.0
2008-05-02 14:25:00,29.05,29.07,29.05,29.07,20200.0,16.7646,16.7762,16.7646,16.7762,20200.0
2008-05-02 14:30:00,29.07,29.19,29.07,29.19,49000.0,16.7762,16.8454,16.7762,16.8454,49000.0
2008-05-02 14:35:00,29.2,29.26,29.18,29.26,73000.0,16.8512,16.8858,16.8396,16.8858,73000.0
2008-05-02 14:40:00,29.26,29.28,29.25,29.25,55000.0,16.8858,16.8973,16.88,16.88,55000.0
2008-05-02 14:45:00,29.25,29.26,29.18,29.21,39000.0,16.88,16.8858,16.8396,16.857,39000.0
2008-05-02 14:50:00,29.22,29.25,29.21,29.25,41000.0,16.8627,16.88,16.857,16.88,41000.0
2008-05-02 14:55:00,29.25,29.25,29.14,29.21,33800.0,16.88,16.88,16.8166,16.857,33800.0
2008-05-02 15:00:00,29.21,29.23,29.15,29.17,30200.0,16.857,16.8685,16.8223,16.8339,30200.0
2008-05-02 15:05:00,29.17,29.22,29.17,29.21,33400.0,16.8339,16.8627,16.8339,16.857,33400.0
2008-05-02 15:10:00,29.21,29.32,29.2,29.31,28400.0,16.857,16.9204,16.8512,16.9147,28400.0
2008-05-02 15:15:00,29.32,29.39,29.22,29.31,75400.0,16.9204,16.9608,16.8627,16.9147,75400.0
2008-05-02 15:20:00,29.32,29.34,29.31,29.33,60000.0,16.9204,16.932,16.9147,16.9262,60000.0
2008-05-02 15:25:00,29.34,29.39,29.33,29.36,60200.0,16.932,16.9608,16.9262,16.9435,60200.0
2008-05-02 15:30:00,29.37,29.37,29.27,29.3,66600.0,16.9493,16.9493,16.8916,16.9089,66600.0
2008-05-02 15:35:00,29.3,29.32,29.3,29.32,50600.0,16.9089,16.9204,16.9089,16.9204,50600.0
2008-05-02 15:40:00,29.31,29.39,29.31,29.38,54800.0,16.9147,16.9608,16.9147,16.9551,54800.0
2008-05-02 15:45:00,29.37,29.39,29.19,29.19,105600.0,16.9493,16.9608,16.8454,16.8454,105600.0
2008-05-02 15:50:00,29.2,29.25,29.18,29.22,109600.0,16.8512,16.88,16.8396,16.8627,109600.0
2008-05-02 15:55:00,29.2,29.39,29.17,29.34,247600.0,16.8512,16.9608,16.8339,16.932,247600.0
2008-05-05 09:30:00,29.43,29.43,29.0,29.0,52400.0,16.9839,16.9839,16.7358,16.7358,52400.0
2008-05-05 09:35:00,29.0,29.05,28.93,28.93,42800.0,16.7358,16.7646,16.6954,16.6954,42800.0
2008-05-05 09:40:00,28.93,28.93,28.86,28.89,38000.0,16.6954,16.6954,16.655,16.6723,38000.0
2008-05-05 09:45:00,28.89,28.89,28.73,28.74,49400.0,16.6723,16.6723,16.5799,16.5857,49400.0
2008-05-05 09:50:00,28.71,28.9,28.71,28.86,75400.0,16.5684,16.6781,16.5684,16.655,75400.0
2008-05-05 09:55:00,28.86,28.89,28.75,28.8,49800.0,16.655,16.6723,16.5915,16.6203,49800.0
2008-05-05 10:00:00,28.8,28.89,28.75,28.79,78400.0,16.6203,16.6723,16.5915,16.6146,78400.0
2008-05-05 10:05:00,28.79,28.79,28.75,28.76,46800.0,16.6146,16.6146,16.5915,16.5973,46800.0
2008-05-05 10:10:00,28.76,28.77,28.75,28.77,43400.0,16.5973,16.603,16.5915,16.603,43400.0
2008-05-05 10:15:00,28.77,28.77,28.71,28.75,37000.0,16.603,16.603,16.5684,16.5915,37000.0
2008-05-05 10:20:00,28.75,28.78,28.75,28.77,31200.0,16.5915,16.6088,16.5915,16.603,31200.0
2008-05-05 10:25:00,28.77,28.85,28.75,28.76,37800.0,16.603,16.6492,16.5915,16.5973,37800.0
2008-05-05 10:30:00,28.75,28.75,28.72,28.73,32800.0,16.5915,16.5915,16.5742,16.5799,32800.0
2008-05-05 10:35:00,28.73,28.73,28.69,28.7,41600.0,16.5799,16.5799,16.5569,16.5626,41600.0
2008-05-05 10:40:00,28.7,28.71,28.69,28.71,24400.0,16.5626,16.5684,16.5569,16.5684,24400.0
2008-05-05 10:45:00,28.71,28.71,28.7,28.71,31400.0,16.5684,16.5684,16.5626,16.5684,31400.0
2008-05-05 10:50:00,28.71,28.71,28.67,28.68,50200.0,16.5684,16.5684,16.5453,16.5511,50200.0
2008-05-05 10:55:00,28.68,28.68,28.61,28.61,43800.0,16.5511,16.5511,16.5107,16.5107,43800.0
2008-05-05 11:00:00,28.61,28.61,28.56,28.59,44200.0,16.5107,16.5107,16.4818,16.4992,44200.0
2008-05-05 11:05:00,28.59,28.62,28.58,28.6,52600.0,16.4992,16.5165,16.4934,16.5049,52600.0
2008-05-05 11:10:00,28.61,28.61,28.6,28.61,34000.0,16.5107,16.5107,16.5049,16.5107,34000.0
2008-05-05 11:15:00,28.61,28.68,28.6,28.66,53400.0,16.5107,16.5511,16.5049,16.5396,53400.0
2008-05-05 11:20:00,28.66,28.68,28.65,28.67,41400.0,16.5396,16.5511,16.5338,16.5453,41400.0
2008-05-05 11:25:00,28.66,28.67,28.63,28.63,27600.0,16.5396,16.5453,16.5222,16.5222,27600.0
2008-05-05 11:30:00,28.64,28.65,28.62,28.65,27400.0,16.528,16.5338,16.5165,16.5338,27400.0
2008-05-05 11:35:00,28.66,28.66,28.63,28.65,25400.0,16.5396,16.5396,16.5222,16.5338,25400.0
2008-05-05 11:40:00,28.65,28.65,28.62,28.65,25000.0,16.5338,16.5338,16.5165,16.5338,25000.0
2008-05-05 11:45:00,28.67,28.68,28.67,28.68,25200.0,16.5453,16.5511,16.5453,16.5511,25200.0
2008-05-05 11:50:00,28.68,28.74,28.68,28.74,24800.0,16.5511,16.5857,16.5511,16.5857,24800.0
2008-05-05 11:55:00,28.74,28.74,28.68,28.68,25800.0,16.5857,16.5857,16.5511,16.5511,25800.0
2008-05-05 12:00:00,28.68,28.75,28.68,28.73,68200.0,16.5511,16.5915,16.5511,16.5799,68200.0
2008-05-05 12:05:00,28.73,28.83,28.73,28.79,90000.0,16.5799,16.6377,16.5799,16.6146,90000.0
2008-05-05 12:10:00,28.79,28.85,28.79,28.84,32600.0,16.6146,16.6492,16.6146,16.6434,32600.0
2008-05-05 12:15:00,28.85,28.86,28.84,28.86,50400.0,16.6492,16.655,16.6434,16.655,50400.0
2008-05-05 12:20:00,28.86,28.87,28.84,28.85,50800.0,16.655,16.6607,16.6434,16.6492,50800.0
2008-05-05 12:25:00,28.85,28.85,28.78,28.82,42800.0,16.6492,16.6492,16.6088,16.6319,42800.0
2008-05-05 12:30:00,28.82,28.82,28.8,28.81,58000.0,16.6319,16.6319,16.6203,16.6261,58000.0
2008-05-05 12:35:00,28.81,28.82,28.77,28.78,60200.0,16.6261,16.6319,16.603,16.6088,60200.0
2008-05-05 12:40:00,28.78,28.78,28.71,28.71,111800.0,16.6088,16.6088,16.5684,16.5684,111800.0
2008-05-05 12:45:00,28.72,28.73,28.71,28.73,36800.0,16.5742,16.5799,16.5684,16.5799,36800.0
2008-05-05 12:50:00,28.74,28.77,28.7,28.7,39800.0,16.5857,16.603,16.5626,16.5626,39800.0
2008-05-05 12:55:00,28.7,28.71,28.68,28.7,55200.0,16.5626,16.5684,16.5511,16.5626,55200.0
2008-05-05 13:00:00,28.7,28.82,28.7,28.79,110200.0,16.5626,16.6319,16.5626,16.6146,110200.0
2008-05-05 13:05:00,28.79,28.8,28.78,28.79,79000.0,16.6146,16.6203,16.6088,16.6146,79000.0
2008-05-05 13:10:00,28.79,28.81,28.77,28.81,51800.0,16.6146,16.6261,16.603,16.6261,51800.0
2008-05-05 13:15:00,28.8,28.82,28.78,28.8,44000.0,16.6203,16.6319,16.6088,16.6203,44000.0
2008-05-05 13:20:00,28.8,28.85,28.79,28.83,32600.0,16.6203,16.6492,16.6146,16.6377,32600.0
2008-05-05 13:25:00,28.83,28.84,28.82,28.82,37000.0,16.6377,16.6434,16.6319,16.6319,37000.0
2008-05-05 13:30:00,28.82,28.86,28.82,28.86,38200.0,16.6319,16.655,16.6319,16.655,38200.0
2008-05-05 13:35:00,28.86,28.89,28.86,28.88,26200.0,16.655,16.6723,16.655,16.6665,26200.0
2008-05-05 13:40:00,28.88,28.92,28.88,28.9,35800.0,16.6665,16.6896,16.6665,16.6781,35800.0
2008-05-05 13:45:00,28.91,28.92,28.89,28.92,76400.0,16.6838,16.6896,16.6723,16.6896,76400.0
2008-05-05 13:50:00,28.92,29.0,28.92,28.99,61600.0,16.6896,16.7358,16.6896,16.73,61600.0
2008-05-05 13:55:00,28.99,29.0,28.89,28.91,59200.0,16.73,16.7358,16.6723,16.6838,59200.0
2008-05-05 14:00:00,28.91,28.91,28.84,28.88,63000.0,16.6838,16.6838,16.6434,16.6665,63000.0
2008-05-05 14:05:00,28.88,28.9,28.87,28.88,32600.0,16.6665,16.6781,16.6607,16.6665,32600.0
2008-05-05 14:10:00,28.88,28.88,28.86,28.88,50200.0,16.6665,16.6665,16.655,16.6665,50200.0
2008-05-05 14:15:00,28.87,28.87,28.83,28.84,45200.0,16.6607,16.6607,16.6377,16.6434,45200.0
2008-05-05 14:20:00,28.84,28.86,28.84,28.84,52400.0,16.6434,16.655,16.6434,16.6434,52400.0
2008-05-05 14:25:00,28.83,28.84,28.79,28.79,35000.0,16.6377,16.6434,16.6146,16.6146,35000.0
2008-05-05 14:30:00,28.79,28.79,28.75,28.79,35600.0,16.6146,16.6146,16.5915,16.6146,35600.0
2008-05-05 14:35:00,28.79,28.81,28.77,28.79,55600.0,16.6146,16.6261,16.603,16.6146,55600.0
2008-05-05 14:40:00,28.79,28.85,28.79,28.84,71600.0,16.6146,16.6492,16.6146,16.6434,71600.0
2008-05-05 14:45:00,28.84,28.88,28.83,28.88,54600.0,16.6434,16.6665,16.6377,16.6665,54600.0
2008-05-05 14:50:00,28.88,28.88,28.82,28.85,63400.0,16.6665,16.6665,16.6319,16.6492,63400.0
2008-05-05 14:55:00,28.85,28.86,28.82,28.85,48800.0,16.6492,16.655,16.6319,16.6492,48800.0
2008-05-05 15:00:00,28.86,28.9,28.85,28.9,60600.0,16.655,16.6781,16.6492,16.6781,60600.0
2008-05-05 15:05:00,28.9,28.97,28.89,28.96,114600.0,16.6781,16.7184,16.6723,16.7127,114600.0
2008-05-05 15:10:00,28.95,29.0,28.95,28.98,98000.0,16.7069,16.7358,16.7069,16.7242,98000.0
2008-05-05 15:15:00,28.98,29.04,28.95,28.98,111600.0,16.7242,16.7588,16.7069,16.7242,111600.0
2008-05-05 15:20:00,28.98,29.0,28.92,29.0,74600.0,16.7242,16.7358,16.6896,16.7358,74600.0
2008-05-05 15:25:00,29.0,29.0,28.96,28.97,53800.0,16.7358,16.7358,16.7127,16.7184,53800.0
2008-05-05 15:30:00,28.97,28.97,28.9,28.9,67800.0,16.7184,16.7184,16.6781,16.6781,67800.0
2008-05-05 15:35:00,28.91,28.96,28.89,28.96,60600.0,16.6838,16.7127,16.6723,16.7127,60600.0
2008-05-05 15:40:00,28.96,28.98,28.92,28.92,88400.0,16.7127,16.7242,16.6896,16.6896,88400.0
2008-05-05 15:45:00,28.92,28.96,28.92,28.93,71800.0,16.6896,16.7127,16.6896,16.6954,71800.0
2008-05-05 15:50:00,28.92,28.96,28.89,28.93,73400.0,16.6896,16.7127,16.6723,16.6954,73400.0
2008-05-05 15:55:00,28.92,28.93,28.89,28.89,96600.0,16.6896,16.6954,16.6723,16.6723,96600.0
2008-05-06 09:30:00,28.87,28.87,28.43,28.49,72600.0,16.6607,16.6607,16.4068,16.4414,72600.0
2008-05-06 09:35:00,28.49,28.53,28.35,28.36,50800.0,16.4414,16.4645,16.3607,16.3664,50800.0
2008-05-06 09:40:00,28.36,28.38,28.29,28.3,101200.0,16.3664,16.378,16.326,16.3318,101200.0
2008-05-06 09:45:00,28.3,28.36,28.23,28.36,90000.0,16.3318,16.3664,16.2914,16.3664,90000.0
2008-05-06 09:50:00,28.38,28.52,28.36,28.46,66800.0,16.378,16.4588,16.3664,16.4241,66800.0
2008-05-06 09:55:00,28.46,28.5,28.38,28.39,62800.0,16.4241,16.4472,16.378,16.3837,62800.0
2008-05-06 10:00:00,28.4,28.46,28.39,28.46,39600.0,16.3895,16.4241,16.3837,16.4241,39600.0
2008-05-06 10:05:00,28.47,28.48,28.44,28.48,48200.0,16.4299,16.4357,16.4126,16.4357,48200.0
2008-05-06 10:10:00,28.49,28.5,28.4,28.4,50600.0,16.4414,16.4472,16.3895,16.3895,50600.0
2008-05-06 10:15:00,28.41,28.49,28.39,28.49,32600.0,16.3953,16.4414,16.3837,16.4414,32600.0
2008-05-06 10:20:00,28.49,28.49,28.43,28.43,51000.0,16.4414,16.4414,16.4068,16.4068,51000.0
2008-05-06 10:25:00,28.44,28.45,28.43,28.43,44400.0,16.4126,16.4184,16.4068,16.4068,44400.0
2008-05-06 10:30:00,28.43,28.48,28.43,28.45,79400.0,16.4068,16.4357,16.4068,16.4184,79400.0
2008-05-06 10:35:00,28.45,28.46,28.42,28.46,58400.0,16.4184,16.4241,16.401,16.4241,58400.0
2008-05-06 10:40:00,28.46,28.48,28.46,28.47,12200.0,16.4241,16.4357,16.4241,16.4299,12200.0
2008-05-06 10:45:00,28.47,28.47,28.47,28.47,21000.0,16.4299,16.4299,16.4299,16.4299,21000.0
2008-05-06 10:50:00,28.47,28.47,28.43,28.45,81800.0,16.4299,16.4299,16.4068,16.4184,81800.0
2008-05-06 10:55:00,28.45,28.46,28.44,28.45,89400.0,16.4184,16.4241,16.4126,16.4184,89400.0
2008-05-06 11:00:00,28.46,28.48,28.45,28.48,53000.0,16.4241,16.4357,16.4184,16.4357,53000.0
2008-05-06 11:05:00,28.49,28.52,28.48,28.5,44000.0,16.4414,16.4588,16.4357,16.4472,44000.0
2008-05-06 11:10:00,28.5,28.52,28.5,28.5,25600.0,16.4472,16.4588,16.4472,16.4472,25600.0
2008-05-06 11:15:00,28.5,28.52,28.5,28.51,49400.0,16.4472,16.4588,16.4472,16.453,49400.0
2008-05-06 11:20:00,28.5,28.54,28.5,28.54,27000.0,16.4472,16.4703,16.4472,16.4703,27000.0
2008-05-06 11:25:00,28.54,28.61,28.54,28.61,50600.0,16.4703,16.5107,16.4703,16.5107,50600.0
2008-05-06 11:30:00,28.61,28.64,28.58,28.63,63800.0,16.5107,16.528,16.4934,16.5222,63800.0
2008-05-06 11:35:00,28.63,28.64,28.63,28.63,30600.0,16.5222,16.528,16.5222,16.5222,30600.0
2008-05-06 11:40:00,28.63,28.63,28.63,28.63,28200.0,16.5222,16.5222,16.5222,16.5222,28200.0
2008-05-06 11:45:00,28.63,28.66,28.63,28.65,57200.0,16.5222,16.5396,16.5222,16.5338,57200.0
2008-05-06 11:50:00,28.65,28.68,28.65,28.66,41200.0,16.5338,16.5511,16.5338,16.5396,41200.0
2008-05-06 11:55:00,28.65,28.67,28.65,28.67,18600.0,16.5338,16.5453,16.5338,16.5453,18600.0
2008-05-06 12:00:00,28.67,28.74,28.67,28.7,46000.0,16.5453,16.5857,16.5453,16.5626,46000.0
2008-05-06 12:05:00,28.71,28.74,28.68,28.74,15600.0,16.5684,16.5857,16.5511,16.5857,15600.0
2008-05-06 12:10:00,28.73,28.74,28.68,28.7,23400.0,16.5799,16.5857,16.5511,16.5626,23400.0
2008-05-06 12:15:00,28.71,28.75,28.71,28.75,41800.0,16.5684,16.5915,16.5684,16.5915,41800.0
2008-05-06 12:20:00,28.75,28.76,28.74,28.75,23400.0,16.5915,16.5973,16.5857,16.5915,23400.0
2008-05-06 12:25:00,28.75,28.79,28.74,28.77,54000.0,16.5915,16.6146,16.5857,16.603,54000.0
2008-05-06 12:30:00,28.77,28.77,28.75,28.76,23600.0,16.603,16.603,16.5915,16.5973,23600.0
2008-05-06 12:35:00,28.75,28.75,28.73,28.74,14200.0,16.5915,16.5915,16.5799,16.5857,14200.0
2008-05-06 12:40:00,28.74,28.75,28.74,28.75,13200.0,16.5857,16.5915,16.5857,16.5915,13200.0
2008-05-06 12:45:00,28.74,28.81,28.74,28.81,21600.0,16.5857,16.6261,16.5857,16.6261,21600.0
2008-05-06 12:50:00,28.79,28.89,28.79,28.86,44600.0,16.6146,16.6723,16.6146,16.655,44600.0
2008-05-06 12:55:00,28.86,28.91,28.86,28.89,31200.0,16.655,16.6838,16.655,16.6723,31200.0
2008-05-06 13:00:00,28.89,28.91,28.85,28.86,55400.0,16.6723,16.6838,16.6492,16.655,55400.0
2008-05-06 13:05:00,28.87,28.88,28.86,28.88,17200.0,16.6607,16.6665,16.655,16.6665,17200.0
2008-05-06 13:10:00,28.89,28.89,28.83,28.83,26600.0,16.6723,16.6723,16.6377,16.6377,26600.0
2008-05-06 13:15:00,28.84,28.88,28.84,28.88,15000.0,16.6434,16.6665,16.6434,16.6665,15000.0
2008-05-06 13:20:00,28.88,28.9,28.88,28.89,14600.0,16.6665,16.6781,16.6665,16.6723,14600.0
2008-05-06 13:25:00,28.89,28.91,28.89,28.89,24800.0,16.6723,16.6838,16.6723,16.6723,24800.0
2008-05-06 13:30:00,28.9,28.9,28.89,28.9,12800.0,16.6781,16.6781,16.6723,16.6781,12800.0
2008-05-06 13:35:00,28.89,28.92,28.89,28.92,13600.0,16.6723,16.6896,16.6723,16.6896,13600.0
2008-05-06 13:40:00,28.92,28.94,28.88,28.93,27200.0,16.6896,16.7011,16.6665,16.6954,27200.0
2008-05-06 13:45:00,28.93,28.93,28.83,28.84,30000.0,16.6954,16.6954,16.6377,16.6434,30000.0
2008-05-06 13:50:00,28.83,28.93,28.82,28.92,24400.0,16.6377,16.6954,16.6319,16.6896,24400.0
2008-05-06 13:55:00,28.93,28.93,28.89,28.92,31000.0,16.6954,16.6954,16.6723,16.6896,31000.0
2008-05-06 14:00:00,28.92,28.93,28.82,28.82,44600.0,16.6896,16.6954,16.6319,16.6319,44600.0
2008-05-06 14:05:00,28.82,28.88,28.82,28.87,30600.0,16.6319,16.6665,16.6319,16.6607,30600.0
2008-05-06 14:10:00,28.86,28.86,28.84,28.86,27400.0,16.655,16.655,16.6434,16.655,27400.0
2008-05-06 14:15:00,28.86,28.91,28.86,28.9,30800.0,16.655,16.6838,16.655,16.6781,30800.0
2008-05-06 14:20:00,28.91,28.92,28.9,28.92,38000.0,16.6838,16.6896,16.6781,16.6896,38000.0
2008-05-06 14:25:00,28.92,28.95,28.91,28.95,35400.0,16.6896,16.7069,16.6838,16.7069,35400.0
2008-05-06 14:30:00,28.94,28.95,28.93,28.95,38800.0,16.7011,16.7069,16.6954,16.7069,38800.0
2008-05-06 14:35:00,28.95,28.96,28.9,28.91,66000.0,16.7069,16.7127,16.6781,16.6838,66000.0
2008-05-06 14:40:00,28.91,28.93,28.9,28.9,32600.0,16.6838,16.6954,16.6781,16.6781,32600.0
2008-05-06 14:45:00,28.91,28.97,28.89,28.97,33400.0,16.6838,16.7184,16.6723,16.7184,33400.0
2008-05-06 14:50:00,28.97,29.02,28.97,29.0,48400.0,16.7184,16.7473,16.7184,16.7358,48400.0
2008-05-06 14:55:00,29.0,29.03,29.0,29.02,33000.0,16.7358,16.7531,16.7358,16.7473,33000.0
2008-05-06 15:00:00,29.02,29.03,29.0,29.0,43400.0,16.7473,16.7531,16.7358,16.7358,43400.0
2008-05-06 15:05:00,29.0,29.0,28.98,28.98,37800.0,16.7358,16.7358,16.7242,16.7242,37800.0
2008-05-06 15:10:00,28.99,29.01,28.99,29.01,37800.0,16.73,16.7415,16.73,16.7415,37800.0
2008-05-06 15:15:00,29.01,29.04,28.46,29.0,50200.0,16.7415,16.7588,16.4241,16.7358,50200.0
2008-05-06 15:20:00,29.0,29.0,28.98,28.98,25800.0,16.7358,16.7358,16.7242,16.7242,25800.0
2008-05-06 15:25:00,28.98,28.99,28.96,28.97,40000.0,16.7242,16.73,16.7127,16.7184,40000.0
2008-05-06 15:30:00,28.97,29.04,28.97,29.03,52000.0,16.7184,16.7588,16.7184,16.7531,52000.0
2008-05-06 15:35:00,29.03,29.04,29.0,29.02,56400.0,16.7531,16.7588,16.7358,16.7473,56400.0
2008-05-06 15:40:00,29.02,29.03,29.0,29.0,45600.0,16.7473,16.7531,16.7358,16.7358,45600.0
2008-05-06 15:45:00,29.02,29.05,28.98,28.98,58800.0,16.7473,16.7646,16.7242,16.7242,58800.0
2008-05-06 15:50:00,28.99,28.99,28.97,28.97,33600.0,16.73,16.73,16.7184,16.7184,33600.0
2008-05-06 15:55:00,28.97,28.99,28.95,28.98,64000.0,16.7184,16.73,16.7069,16.7242,64000.0
2008-05-07 09:30:00,29.02,29.04,28.97,28.98,25000.0,16.7473,16.7588,16.7184,16.7242,25000.0
2008-05-07 09:35:00,29.0,29.0,28.94,28.95,13000.0,16.7358,16.7358,16.7011,16.7069,13000.0
2008-05-07 09:40:00,28.96,28.97,28.86,28.89,23000.0,16.7127,16.7184,16.655,16.6723,23000.0
2008-05-07 09:45:00,28.89,28.9,28.78,28.82,31600.0,16.6723,16.6781,16.6088,16.6319,31600.0
2008-05-07 09:50:00,28.82,28.84,28.74,28.84,53000.0,16.6319,16.6434,16.5857,16.6434,53000.0
2008-05-07 09:55:00,28.83,28.84,28.75,28.77,24000.0,16.6377,16.6434,16.5915,16.603,24000.0
2008-05-07 10:00:00,28.77,28.8,28.73,28.75,45000.0,16.603,16.6203,16.5799,16.5915,45000.0
2008-05-07 10:05:00,28.73,28.75,28.72,28.75,33600.0,16.5799,16.5915,16.5742,16.5915,33600.0
2008-05-07 10:10:00,28.75,28.84,28.75,28.84,17800.0,16.5915,16.6434,16.5915,16.6434,17800.0
2008-05-07 10:15:00,28.83,28.84,28.8,28.81,50200.0,16.6377,16.6434,16.6203,16.6261,50200.0
2008-05-07 10:20:00,28.81,28.85,28.78,28.85,79000.0,16.6261,16.6492,16.6088,16.6492,79000.0
2008-05-07 10:25:00,28.86,28.86,28.84,28.84,31600.0,16.655,16.655,16.6434,16.6434,31600.0
2008-05-07 10:30:00,28.84,28.92,28.83,28.88,79400.0,16.6434,16.6896,16.6377,16.6665,79400.0
2008-05-07 10:35:00,28.88,28.92,28.82,28.92,44400.0,16.6665,16.6896,16.6319,16.6896,44400.0
2008-05-07 10:40:00,28.9,28.91,28.86,28.88,69600.0,16.6781,16.6838,16.655,16.6665,69600.0
2008-05-07 10:45:00,28.88,28.91,28.85,28.85,107200.0,16.6665,16.6838,16.6492,16.6492,107200.0
2008-05-07 10:50:00,28.85,28.89,28.81,28.85,127400.0,16.6492,16.6723,16.6261,16.6492,127400.0
2008-05-07 10:55:00,28.83,28.85,28.79,28.82,39000.0,16.6377,16.6492,16.6146,16.6319,39000.0
2008-05-07 11:00:00,28.81,28.85,28.81,28.81,39600.0,16.6261,16.6492,16.6261,16.6261,39600.0
2008-05-07 11:05:00,28.82,28.83,28.77,28.78,43800.0,16.6319,16.6377,16.603,16.6088,43800.0
2008-05-07 11:10:00,28.78,28.85,28.77,28.84,77600.0,16.6088,16.6492,16.603,16.6434,77600.0
2008-05-07 11:15:00,28.84,28.84,28.81,28.82,25600.0,16.6434,16.6434,16.6261,16.6319,25600.0
2008-05-07 11:20:00,28.82,28.84,28.8,28.83,38200.0,16.6319,16.6434,16.6203,16.6377,38200.0
2008-05-07 11:25:00,28.83,28.88,28.82,28.88,32400.0,16.6377,16.6665,16.6319,16.6665,32400.0
2008-05-07 11:30:00,28.88,28.97,28.88,28.92,59000.0,16.6665,16.7184,16.6665,16.6896,59000.0
2008-05-07 11:35:00,28.92,28.93,28.88,28.88,27000.0,16.6896,16.6954,16.6665,16.6665,27000.0
2008-05-07 11:40:00,28.88,28.88,28.86,28.88,12600.0,16.6665,16.6665,16.655,16.6665,12600.0
2008-05-07 11:45:00,28.87,28.88,28.84,28.88,25400.0,16.6607,16.6665,16.6434,16.6665,25400.0
2008-05-07 11:50:00,28.87,28.88,28.84,28.86,24400.0,16.6607,16.6665,16.6434,16.655,24400.0
2008-05-07 11:55:00,28.86,28.89,28.86,28.89,17000.0,16.655,16.6723,16.655,16.6723,17000.0
2008-05-07 12:00:00,28.88,28.9,28.87,28.9,38600.0,16.6665,16.6781,16.6607,16.6781,38600.0
2008-05-07 12:05:00,28.9,28.93,28.89,28.89,17400.0,16.6781,16.6954,16.6723,16.6723,17400.0
2008-05-07 12:10:00,28.89,28.89,28.88,28.88,8400.0,16.6723,16.6723,16.6665,16.6665,8400.0
2008-05-07 12:15:00,28.88,28.89,28.86,28.86,14800.0,16.6665,16.6723,16.655,16.655,14800.0
2008-05-07 12:20:00,28.86,28.88,28.85,28.87,47400.0,16.655,16.6665,16.6492,16.6607,47400.0
2008-05-07 12:25:00,28.88,28.93,28.86,28.89,41400.0,16.6665,16.6954,16.655,16.6723,41400.0
2008-05-07 12:30:00,28.88,28.89,28.87,28.88,14400.0,16.6665,16.6723,16.6607,16.6665,14400.0
2008-05-07 12:35:00,28.88,28.89,28.88,28.88,10800.0,16.6665,16.6723,16.6665,16.6665,10800.0
2008-05-07 12:40:00,28.88,28.92,28.86,28.91,36400.0,16.6665,16.6896,16.655,16.6838,36400.0
2008-05-07 12:45:00,28.9,28.92,28.88,28.89,17800.0,16.6781,16.6896,16.6665,16.6723,17800.0
2008-05-07 12:50:00,28.89,28.89,28.88,28.88,14800.0,16.6723,16.6723,16.6665,16.6665,14800.0
2008-05-07 12:55:00,28.88,28.88,28.87,28.87,24800.0,16.6665,16.6665,16.6607,16.6607,24800.0
2008-05-07 13:00:00,28.87,28.87,28.84,28.84,36000.0,16.6607,16.6607,16.6434,16.6434,36000.0
2008-05-07 13:05:00,28.84,28.84,28.76,28.78,41200.0,16.6434,16.6434,16.5973,16.6088,41200.0
2008-05-07 13:10:00,28.76,28.8,28.76,28.8,62400.0,16.5973,16.6203,16.5973,16.6203,62400.0
2008-05-07 13:15:00,28.79,28.81,28.79,28.79,20400.0,16.6146,16.6261,16.6146,16.6146,20400.0
2008-05-07 13:20:00,28.79,28.81,28.78,28.8,37200.0,16.6146,16.6261,16.6088,16.6203,37200.0
2008-05-07 13:25:00,28.8,28.82,28.8,28.81,16000.0,16.6203,16.6319,16.6203,16.6261,16000.0
2008-05-07 13:30:00,28.81,28.81,28.8,28.8,14600.0,16.6261,16.6261,16.6203,16.6203,14600.0
2008-05-07 13:35:00,28.8,28.8,28.78,28.79,16200.0,16.6203,16.6203,16.6088,16.6146,16200.0
2008-05-07 13:40:00,28.78,28.78,28.77,28.78,22800.0,16.6088,16.6088,16.603,16.6088,22800.0
2008-05-07 13:45:00,28.78,28.79,28.78,28.79,29400.0,16.6088,16.6146,16.6088,16.6146,29400.0
2008-05-07 13:50:00,28.79,28.8,28.78,28.78,12400.0,16.6146,16.6203,16.6088,16.6088,12400.0
2008-05-07 13:55:00,28.78,28.79,28.77,28.78,22800.0,16.6088,16.6146,16.603,16.6088,22800.0
2008-05-07 14:00:00,28.78,28.8,28.78,28.8,23000.0,16.6088,16.6203,16.6088,16.6203,23000.0
2008-05-07 14:05:00,28.8,28.8,28.79,28.79,15400.0,16.6203,16.6203,16.6146,16.6146,15400.0
2008-05-07 14:10:00,28.79,28.79,28.79,28.79,23800.0,16.6146,16.6146,16.6146,16.6146,23800.0
2008-05-07 14:15:00,28.79,28.79,28.78,28.79,33600.0,16.6146,16.6146,16.6088,16.6146,33600.0
2008-05-07 14:20:00,28.79,28.82,28.78,28.78,43000.0,16.6146,16.6319,16.6088,16.6088,43000.0
2008-05-07 14:25:00,28.78,28.79,28.75,28.78,98000.0,16.6088,16.6146,16.5915,16.6088,98000.0
2008-05-07 14:30:00,28.78,28.78,28.71,28.73,117200.0,16.6088,16.6088,16.5684,16.5799,117200.0
2008-05-07 14:35:00,28.73,28.73,28.67,28.71,39200.0,16.5799,16.5799,16.5453,16.5684,39200.0
2008-05-07 14:40:00,28.7,28.72,28.7,28.72,26200.0,16.5626,16.5742,16.5626,16.5742,26200.0
2008-05-07 14:45:00,28.72,28.75,28.69,28.73,84200.0,16.5742,16.5915,16.5569,16.5799,84200.0
2008-05-07 14:50:00,28.73,28.76,28.73,28.75,52600.0,16.5799,16.5973,16.5799,16.5915,52600.0
2008-05-07 14:55:00,28.75,28.79,28.75,28.76,28200.0,16.5915,16.6146,16.5915,16.5973,28200.0
2008-05-07 15:00:00,28.75,28.76,28.75,28.75,46200.0,16.5915,16.5973,16.5915,16.5915,46200.0
2008-05-07 15:05:00,28.75,28.79,28.73,28.77,58800.0,16.5915,16.6146,16.5799,16.603,58800.0
2008-05-07 15:10:00,28.78,28.81,28.73,28.81,32800.0,16.6088,16.6261,16.5799,16.6261,32800.0
2008-05-07 15:15:00,28.81,28.83,28.8,28.8,16800.0,16.6261,16.6377,16.6203,16.6203,16800.0
2008-05-07 15:20:00,28.81,28.83,28.72,28.74,38600.0,16.6261,16.6377,16.5742,16.5857,38600.0
2008-05-07 15:25:00,28.72,28.72,28.67,28.72,64000.0,16.5742,16.5742,16.5453,16.5742,64000.0
2008-05-07 15:30:00,28.72,28.73,28.65,28.71,29000.0,16.5742,16.5799,16.5338,16.5684,29000.0
2008-05-07 15:35:00,28.72,28.78,28.7,28.71,43600.0,16.5742,16.6088,16.5626,16.5684,43600.0
2008-05-07 15:40:00,28.71,28.74,28.68,28.74,32800.0,16.5684,16.5857,16.5511,16.5857,32800.0
2008-05-07 15:45:00,28.74,28.77,28.71,28.73,47800.0,16.5857,16.603,16.5684,16.5799,47800.0
2008-05-07 15:50:00,28.72,28.73,28.61,28.68,106000.0,16.5742,16.5799,16.5107,16.5511,106000.0
2008-05-07 15:55:00,28.68,28.69,28.6,28.67,101000.0,16.5511,16.5569,16.5049,16.5453,101000.0
2008-05-08 09:30:00,28.8,28.8,28.68,28.73,30800.0,16.6203,16.6203,16.5511,16.5799,30800.0
2008-05-08 09:35:00,28.74,28.82,28.73,28.82,18600.0,16.5857,16.6319,16.5799,16.6319,18600.0
2008-05-08 09:40:00,28.81,28.83,28.68,28.7,24200.0,16.6261,16.6377,16.5511,16.5626,24200.0
2008-05-08 09:45:00,28.7,28.71,28.63,28.63,31200.0,16.5626,16.5684,16.5222,16.5222,31200.0
2008-05-08 09:50:00,28.61,28.63,28.57,28.6,35800.0,16.5107,16.5222,16.4876,16.5049,35800.0
2008-05-08 09:55:00,28.59,28.6,28.56,28.58,68600.0,16.4992,16.5049,16.4818,16.4934,68600.0
2008-05-08 10:00:00,28.57,28.58,28.47,28.48,40600.0,16.4876,16.4934,16.4299,16.4357,40600.0
2008-05-08 10:05:00,28.48,28.48,28.42,28.44,43200.0,16.4357,16.4357,16.401,16.4126,43200.0
2008-05-08 10:10:00,28.44,28.46,28.36,28.43,64000.0,16.4126,16.4241,16.3664,16.4068,64000.0
2008-05-08 10:15:00,28.44,28.44,28.34,28.35,25000.0,16.4126,16.4126,16.3549,16.3607,25000.0
2008-05-08 10:20:00,28.35,28.38,28.31,28.32,45600.0,16.3607,16.378,16.3376,16.3433,45600.0
2008-05-08 10:25:00,28.32,28.35,28.29,28.35,34800.0,16.3433,16.3607,16.326,16.3607,34800.0
2008-05-08 10:30:00,28.35,28.39,28.35,28.36,28200.0,16.3607,16.3837,16.3607,16.3664,28200.0
2008-05-08 10:35:00,28.36,28.36,28.24,28.28,51200.0,16.3664,16.3664,16.2972,16.3203,51200.0
2008-05-08 10:40:00,28.27,28.29,28.26,28.29,42600.0,16.3145,16.326,16.3087,16.326,42600.0
2008-05-08 10:45:00,28.29,28.34,28.29,28.33,26800.0,16.326,16.3549,16.326,16.3491,26800.0
2008-05-08 10:50:00,28.33,28.38,28.32,28.32,27400.0,16.3491,16.378,16.3433,16.3433,27400.0
2008-05-08 10:55:00,28.33,28.38,28.29,28.36,39000.0,16.3491,16.378,16.326,16.3664,39000.0
2008-05-08 11:00:00,28.36,28.36,28.3,28.31,21600.0,16.3664,16.3664,16.3318,16.3376,21600.0
2008-05-08 11:05:00,28.31,28.36,28.31,28.36,39000.0,16.3376,16.3664,16.3376,16.3664,39000.0
2008-05-08 11:10:00,28.36,28.4,28.36,28.39,18600.0,16.3664,16.3895,16.3664,16.3837,18600.0
2008-05-08 11:15:00,28.4,28.43,28.39,28.43,57400.0,16.3895,16.4068,16.3837,16.4068,57400.0
2008-05-08 11:20:00,28.42,28.5,28.42,28.5,48400.0,16.401,16.4472,16.401,16.4472,48400.0
2008-05-08 11:25:00,28.49,28.5,28.41,28.42,33600.0,16.4414,16.4472,16.3953,16.401,33600.0
2008-05-08 11:30:00,28.41,28.43,28.38,28.43,48600.0,16.3953,16.4068,16.378,16.4068,48600.0
2008-05-08 11:35:00,28.43,28.47,28.43,28.43,36400.0,16.4068,16.4299,16.4068,16.4068,36400.0
2008-05-08 11:40:00,28.43,28.45,28.42,28.45,28400.0,16.4068,16.4184,16.401,16.4184,28400.0
2008-05-08 11:45:00,28.45,28.45,28.43,28.43,16400.0,16.4184,16.4184,16.4068,16.4068,16400.0
2008-05-08 11:50:00,28.43,28.43,28.38,28.38,18000.0,16.4068,16.4068,16.378,16.378,18000.0
2008-05-08 11:55:00,28.37,28.44,28.35,28.43,26200.0,16.3722,16.4126,16.3607,16.4068,26200.0
2008-05-08 12:00:00,28.43,28.43,28.41,28.42,23400.0,16.4068,16.4068,16.3953,16.401,23400.0
2008-05-08 12:05:00,28.42,28.42,28.38,28.39,18000.0,16.401,16.401,16.378,16.3837,18000.0
2008-05-08 12:10:00,28.39,28.4,28.38,28.38,22600.0,16.3837,16.3895,16.378,16.378,22600.0
2008-05-08 12:15:00,28.38,28.38,28.33,28.33,19600.0,16.378,16.378,16.3491,16.3491,19600.0
2008-05-08 12:20:00,28.34,28.35,28.32,28.32,18400.0,16.3549,16.3607,16.3433,16.3433,18400.0
2008-05-08 12:25:00,28.32,28.33,28.31,28.33,15800.0,16.3433,16.3491,16.3376,16.3491,15800.0
2008-05-08 12:30:00,28.32,28.34,28.3,28.34,24400.0,16.3433,16.3549,16.3318,16.3549,24400.0
2008-05-08 12:35:00,28.34,28.44,28.34,28.44,54800.0,16.3549,16.4126,16.3549,16.4126,54800.0
2008-05-08 12:40:00,28.44,28.46,28.43,28.45,24400.0,16.4126,16.4241,16.4068,16.4184,24400.0
2008-05-08 12:45:00,28.45,28.46,28.42,28.42,20000.0,16.4184,16.4241,16.401,16.401,20000.0
2008-05-08 12:50:00,28.42,28.48,28.42,28.48,15000.0,16.401,16.4357,16.401,16.4357,15000.0
2008-05-08 12:55:00,28.48,28.5,28.47,28.5,17600.0,16.4357,16.4472,16.4299,16.4472,17600.0
2008-05-08 13:00:00,28.5,28.53,28.5,28.52,19200.0,16.4472,16.4645,16.4472,16.4588,19200.0
2008-05-08 13:05:00,28.52,28.53,28.52,28.52,19400.0,16.4588,16.4645,16.4588,16.4588,19400.0
2008-05-08 13:10:00,28.52,28.55,28.52,28.52,22200.0,16.4588,16.4761,16.4588,16.4588,22200.0
2008-05-08 13:15:00,28.51,28.51,28.5,28.51,12200.0,16.453,16.453,16.4472,16.453,12200.0
2008-05-08 13:20:00,28.5,28.57,28.5,28.56,12000.0,16.4472,16.4876,16.4472,16.4818,12000.0
2008-05-08 13:25:00,28.57,28.65,28.57,28.65,28400.0,16.4876,16.5338,16.4876,16.5338,28400.0
2008-05-08 13:30:00,28.65,28.65,28.63,28.64,18400.0,16.5338,16.5338,16.5222,16.528,18400.0
2008-05-08 13:35:00,28.64,28.65,28.59,28.59,15600.0,16.528,16.5338,16.4992,16.4992,15600.0
2008-05-08 13:40:00,28.6,28.61,28.58,28.6,14600.0,16.5049,16.5107,16.4934,16.5049,14600.0
2008-05-08 13:45:00,28.6,28.64,28.59,28.62,22600.0,16.5049,16.528,16.4992,16.5165,22600.0
2008-05-08 13:50:00,28.63,28.68,28.63,28.67,17200.0,16.5222,16.5511,16.5222,16.5453,17200.0
2008-05-08 13:55:00,28.66,28.7,28.66,28.68,21800.0,16.5396,16.5626,16.5396,16.5511,21800.0
2008-05-08 14:00:00,28.68,28.69,28.66,28.68,18800.0,16.5511,16.5569,16.5396,16.5511,18800.0
2008-05-08 14:05:00,28.68,28.68,28.61,28.61,36000.0,16.5511,16.5511,16.5107,16.5107,36000.0
2008-05-08 14:10:00,28.61,28.64,28.6,28.63,20200.0,16.5107,16.528,16.5049,16.5222,20200.0
2008-05-08 14:15:00,28.64,28.65,28.62,28.62,36800.0,16.528,16.5338,16.5165,16.5165,36800.0
2008-05-08 14:20:00,28.62,28.63,28.6,28.61,29200.0,16.5165,16.5222,16.5049,16.5107,29200.0
2008-05-08 14:25:00,28.61,28.61,28.58,28.58,25600.0,16.5107,16.5107,16.4934,16.4934,25600.0
2008-05-08 14:30:00,28.59,28.6,28.57,28.59,50800.0,16.4992,16.5049,16.4876,16.4992,50800.0
2008-05-08 14:35:00,28.59,28.64,28.59,28.62,32200.0,16.4992,16.528,16.4992,16.5165,32200.0
2008-05-08 14:40:00,28.62,28.62,28.53,28.55,26200.0,16.5165,16.5165,16.4645,16.4761,26200.0
2008-05-08 14:45:00,28.55,28.58,28.55,28.58,25200.0,16.4761,16.4934,16.4761,16.4934,25200.0
2008-05-08 14:50:00,28.57,28.57,28.54,28.56,18200.0,16.4876,16.4876,16.4703,16.4818,18200.0
2008-05-08 14:55:00,28.57,28.58,28.54,28.54,37000.0,16.4876,16.4934,16.4703,16.4703,37000.0
2008-05-08 15:00:00,28.55,28.59,28.54,28.57,23200.0,16.4761,16.4992,16.4703,16.4876,23200.0
2008-05-08 15:05:00,28.58,28.58,28.55,28.56,25200.0,16.4934,16.4934,16.4761,16.4818,25200.0
2008-05-08 15:10:00,28.56,28.58,28.54,28.55,38400.0,16.4818,16.4934,16.4703,16.4761,38400.0
2008-05-08 15:15:00,28.54,28.54,28.5,28.52,41200.0,16.4703,16.4703,16.4472,16.4588,41200.0
2008-05-08 15:20:00,28.52,28.55,28.5,28.55,45200.0,16.4588,16.4761,16.4472,16.4761,45200.0
2008-05-08 15:25:00,28.54,28.58,28.54,28.55,31800.0,16.4703,16.4934,16.4703,16.4761,31800.0
2008-05-08 15:30:00,28.55,28.56,28.52,28.52,36000.0,16.4761,16.4818,16.4588,16.4588,36000.0
2008-05-08 15:35:00,28.52,28.59,28.52,28.59,51800.0,16.4588,16.4992,16.4588,16.4992,51800.0
2008-05-08 15:40:00,28.59,28.59,28.5,28.52,57600.0,16.4992,16.4992,16.4472,16.4588,57600.0
2008-05-08 15:45:00,28.52,28.61,28.52,28.61,50000.0,16.4588,16.5107,16.4588,16.5107,50000.0
2008-05-08 15:50:00,28.61,28.62,28.57,28.58,44600.0,16.5107,16.5165,16.4876,16.4934,44600.0
2008-05-08 15:55:00,28.58,28.65,28.56,28.64,242000.0,16.4934,16.5338,16.4818,16.528,242000.0
2008-05-09 09:30:00,28.48,28.48,28.25,28.28,30400.0,16.4357,16.4357,16.3029,16.3203,30400.0
2008-05-09 09:35:00,28.28,28.3,28.16,28.17,36200.0,16.3203,16.3318,16.251,16.2568,36200.0
2008-05-09 09:40:00,28.17,28.22,28.13,28.2,51200.0,16.2568,16.2856,16.2337,16.2741,51200.0
2008-05-09 09:45:00,28.21,28.22,28.16,28.18,38000.0,16.2799,16.2856,16.251,16.2625,38000.0
2008-05-09 09:50:00,28.2,28.32,28.2,28.3,39600.0,16.2741,16.3433,16.2741,16.3318,39600.0
2008-05-09 09:55:00,28.3,28.31,28.18,28.18,31800.0,16.3318,16.3376,16.2625,16.2625,31800.0
2008-05-09 10:00:00,28.2,28.3,28.18,28.24,45800.0,16.2741,16.3318,16.2625,16.2972,45800.0
2008-05-09 10:05:00,28.24,28.25,28.15,28.19,49600.0,16.2972,16.3029,16.2452,16.2683,49600.0
2008-05-09 10:10:00,28.2,28.32,28.2,28.31,31600.0,16.2741,16.3433,16.2741,16.3376,31600.0
2008-05-09 10:15:00,28.31,28.38,28.31,28.38,34400.0,16.3376,16.378,16.3376,16.378,34400.0
2008-05-09 10:20:00,28.38,28.39,28.3,28.3,20200.0,16.378,16.3837,16.3318,16.3318,20200.0
2008-05-09 10:25:00,28.3,28.38,28.3,28.38,29200.0,16.3318,16.378,16.3318,16.378,29200.0
2008-05-09 10:30:00,28.37,28.38,28.28,28.36,57000.0,16.3722,16.378,16.3203,16.3664,57000.0
2008-05-09 10:35:00,28.36,28.39,28.34,28.38,27600.0,16.3664,16.3837,16.3549,16.378,27600.0
2008-05-09 10:40:00,28.38,28.41,28.36,28.4,33000.0,16.378,16.3953,16.3664,16.3895,33000.0
2008-05-09 10:45:00,28.4,28.42,28.39,28.4,51600.0,16.3895,16.401,16.3837,16.3895,51600.0
2008-05-09 10:50:00,28.39,28.42,28.39,28.4,26600.0,16.3837,16.401,16.3837,16.3895,26600.0
2008-05-09 10:55:00,28.4,28.41,28.4,28.41,16400.0,16.3895,16.3953,16.3895,16.3953,16400.0
2008-05-09 11:00:00,28.41,28.41,28.36,28.36,33400.0,16.3953,16.3953,16.3664,16.3664,33400.0
2008-05-09 11:05:00,28.37,28.41,28.36,28.39,29200.0,16.3722,16.3953,16.3664,16.3837,29200.0
2008-05-09 11:10:00,28.39,28.41,28.38,28.4,25000.0,16.3837,16.3953,16.378,16.3895,25000.0
2008-05-09 11:15:00,28.41,28.47,28.4,28.45,16000.0,16.3953,16.4299,16.3895,16.4184,16000.0
2008-05-09 11:20:00,28.46,28.47,28.43,28.45,23800.0,16.4241,16.4299,16.4068,16.4184,23800.0
2008-05-09 11:25:00,28.45,28.48,28.45,28.47,19800.0,16.4184,16.4357,16.4184,16.4299,19800.0
2008-05-09 11:30:00,28.45,28.45,28.36,28.37,29000.0,16.4184,16.4184,16.3664,16.3722,29000.0
2008-05-09 11:35:00,28.37,28.38,28.34,28.34,24000.0,16.3722,16.378,16.3549,16.3549,24000.0
2008-05-09 11:40:00,28.35,28.37,28.34,28.37,17000.0,16.3607,16.3722,16.3549,16.3722,17000.0
2008-05-09 11:45:00,28.37,28.42,28.37,28.42,10400.0,16.3722,16.401,16.3722,16.401,10400.0
2008-05-09 11:50:00,28.42,28.43,28.42,28.43,18000.0,16.401,16.4068,16.401,16.4068,18000.0
2008-05-09 11:55:00,28.43,28.46,28.43,28.44,15200.0,16.4068,16.4241,16.4068,16.4126,15200.0
2008-05-09 12:00:00,28.45,28.47,28.45,28.45,14600.0,16.4184,16.4299,16.4184,16.4184,14600.0
2008-05-09 12:05:00,28.45,28.47,28.42,28.43,46000.0,16.4184,16.4299,16.401,16.4068,46000.0
2008-05-09 12:10:00,28.46,28.48,28.43,28.43,12400.0,16.4241,16.4357,16.4068,16.4068,12400.0
2008-05-09 12:15:00,28.44,28.45,28.43,28.45,17200.0,16.4126,16.4184,16.4068,16.4184,17200.0
2008-05-09 12:20:00,28.45,28.45,28.44,28.45,7600.0,16.4184,16.4184,16.4126,16.4184,7600.0
2008-05-09 12:25:00,28.45,28.45,28.44,28.45,15400.0,16.4184,16.4184,16.4126,16.4184,15400.0
2008-05-09 12:30:00,28.45,28.45,28.41,28.41,21800.0,16.4184,16.4184,16.3953,16.3953,21800.0
2008-05-09 12:35:00,28.41,28.42,28.41,28.42,19400.0,16.3953,16.401,16.3953,16.401,19400.0
2008-05-09 12:40:00,28.42,28.42,28.41,28.42,10000.0,16.401,16.401,16.3953,16.401,10000.0
2008-05-09 12:45:00,28.41,28.44,28.41,28.44,10200.0,16.3953,16.4126,16.3953,16.4126,10200.0
2008-05-09 12:50:00,28.43,28.44,28.41,28.41,13800.0,16.4068,16.4126,16.3953,16.3953,13800.0
2008-05-09 12:55:00,28.41,28.45,28.41,28.45,6600.0,16.3953,16.4184,16.3953,16.4184,6600.0
2008-05-09 13:00:00,28.44,28.45,28.43,28.43,7800.0,16.4126,16.4184,16.4068,16.4068,7800.0
2008-05-09 13:05:00,28.45,28.45,28.43,28.44,11800.0,16.4184,16.4184,16.4068,16.4126,11800.0
2008-05-09 13:10:00,28.45,28.45,28.43,28.43,13000.0,16.4184,16.4184,16.4068,16.4068,13000.0
2008-05-09 13:15:00,28.42,28.42,28.39,28.41,9800.0,16.401,16.401,16.3837,16.3953,9800.0
2008-05-09 13:20:00,28.41,28.45,28.41,28.45,12600.0,16.3953,16.4184,16.3953,16.4184,12600.0
2008-05-09 13:25:00,28.45,28.49,28.45,28.49,21800.0,16.4184,16.4414,16.4184,16.4414,21800.0
2008-05-09 13:30:00,28.49,28.52,28.48,28.51,13400.0,16.4414,16.4588,16.4357,16.453,13400.0
2008-05-09 13:35:00,28.51,28.53,28.51,28.53,20800.0,16.453,16.4645,16.453,16.4645,20800.0
2008-05-09 13:40:00,28.53,28.54,28.52,28.52,21400.0,16.4645,16.4703,16.4588,16.4588,21400.0
2008-05-09 13:45:00,28.52,28.55,28.52,28.55,16800.0,16.4588,16.4761,16.4588,16.4761,16800.0
2008-05-09 13:50:00,28.56,28.57,28.53,28.56,26800.0,16.4818,16.4876,16.4645,16.4818,26800.0
2008-05-09 13:55:00,28.56,28.61,28.55,28.6,14400.0,16.4818,16.5107,16.4761,16.5049,14400.0
2008-05-09 14:00:00,28.61,28.63,28.61,28.62,21200.0,16.5107,16.5222,16.5107,16.5165,21200.0
2008-05-09 14:05:00,28.61,28.63,28.61,28.63,9200.0,16.5107,16.5222,16.5107,16.5222,9200.0
2008-05-09 14:10:00,28.63,28.63,28.6,28.6,18000.0,16.5222,16.5222,16.5049,16.5049,18000.0
2008-05-09 14:15:00,28.61,28.63,28.61,28.62,17800.0,16.5107,16.5222,16.5107,16.5165,17800.0
2008-05-09 14:20:00,28.61,28.62,28.61,28.61,25000.0,16.5107,16.5165,16.5107,16.5107,25000.0
2008-05-09 14:25:00,28.61,28.63,28.61,28.61,26000.0,16.5107,16.5222,16.5107,16.5107,26000.0
2008-05-09 14:30:00,28.61,28.64,28.61,28.64,27800.0,16.5107,16.528,16.5107,16.528,27800.0
2008-05-09 14:35:00,28.64,28.68,28.63,28.65,28400.0,16.528,16.5511,16.5222,16.5338,28400.0
2008-05-09 14:40:00,28.65,28.67,28.64,28.67,16000.0,16.5338,16.5453,16.528,16.5453,16000.0
2008-05-09 14:45:00,28.66,28.68,28.66,28.66,20200.0,16.5396,16.5511,16.5396,16.5396,20200.0
2008-05-09 14:50:00,28.66,28.66,28.64,28.65,12600.0,16.5396,16.5396,16.528,16.5338,12600.0
2008-05-09 14:55:00,28.65,28.71,28.65,28.7,25800.0,16.5338,16.5684,16.5338,16.5626,25800.0
2008-05-09 15:00:00,28.7,28.71,28.66,28.71,22800.0,16.5626,16.5684,16.5396,16.5684,22800.0
2008-05-09 15:05:00,28.71,28.71,28.67,28.67,21600.0,16.5684,16.5684,16.5453,16.5453,21600.0
2008-05-09 15:10:00,28.67,28.68,28.65,28.65,52000.0,16.5453,16.5511,16.5338,16.5338,52000.0
2008-05-09 15:15:00,28.65,28.7,28.65,28.7,26000.0,16.5338,16.5626,16.5338,16.5626,26000.0
2008-05-09 15:20:00,28.69,28.74,28.69,28.73,30600.0,16.5569,16.5857,16.5569,16.5799,30600.0
2008-05-09 15:25:00,28.73,28.76,28.73,28.75,72400.0,16.5799,16.5973,16.5799,16.5915,72400.0
2008-05-09 15:30:00,28.76,28.79,28.76,28.77,28800.0,16.5973,16.6146,16.5973,16.603,28800.0
2008-05-09 15:35:00,28.78,28.79,28.77,28.78,24800.0,16.6088,16.6146,16.603,16.6088,24800.0
2008-05-09 15:40:00,28.78,28.79,28.75,28.75,37400.0,16.6088,16.6146,16.5915,16.5915,37400.0
2008-05-09 15:45:00,28.75,28.75,28.62,28.63,131000.0,16.5915,16.5915,16.5165,16.5222,131000.0
2008-05-09 15:50:00,28.62,28.63,28.52,28.53,216400.0,16.5165,16.5222,16.4588,16.4645,216400.0
2008-05-09 15:55:00,28.53,28.61,28.5,28.6,214200.0,16.4645,16.5107,16.4472,16.5049,214200.0
2008-05-12 09:30:00,28.71,28.73,28.63,28.63,30800.0,16.5684,16.5799,16.5222,16.5222,30800.0
2008-05-12 09:35:00,28.65,28.74,28.63,28.72,20600.0,16.5338,16.5857,16.5222,16.5742,20600.0
2008-05-12 09:40:00,28.7,28.74,28.66,28.67,31600.0,16.5626,16.5857,16.5396,16.5453,31600.0
2008-05-12 09:45:00,28.67,28.72,28.63,28.72,11600.0,16.5453,16.5742,16.5222,16.5742,11600.0
2008-05-12 09:50:00,28.71,28.72,28.57,28.58,23800.0,16.5684,16.5742,16.4876,16.4934,23800.0
2008-05-12 09:55:00,28.57,28.59,28.51,28.54,15200.0,16.4876,16.4992,16.453,16.4703,15200.0
2008-05-12 10:00:00,28.55,28.58,28.5,28.51,24800.0,16.4761,16.4934,16.4472,16.453,24800.0
2008-05-12 10:05:00,28.51,28.58,28.5,28.58,30200.0,16.453,16.4934,16.4472,16.4934,30200.0
2008-05-12 10:10:00,28.57,28.58,28.56,28.57,24800.0,16.4876,16.4934,16.4818,16.4876,24800.0
2008-05-12 10:15:00,28.57,28.57,28.5,28.5,27600.0,16.4876,16.4876,16.4472,16.4472,27600.0
2008-05-12 10:20:00,28.5,28.54,28.5,28.54,11800.0,16.4472,16.4703,16.4472,16.4703,11800.0
2008-05-12 10:25:00,28.55,28.59,28.54,28.57,35600.0,16.4761,16.4992,16.4703,16.4876,35600.0
2008-05-12 10:30:00,28.57,28.6,28.57,28.59,14000.0,16.4876,16.5049,16.4876,16.4992,14000.0
2008-05-12 10:35:00,28.6,28.64,28.6,28.63,17600.0,16.5049,16.528,16.5049,16.5222,17600.0
2008-05-12 10:40:00,28.64,28.65,28.63,28.63,21400.0,16.528,16.5338,16.5222,16.5222,21400.0
2008-05-12 10:45:00,28.64,28.7,28.63,28.68,24400.0,16.528,16.5626,16.5222,16.5511,24400.0
2008-05-12 10:50:00,28.69,28.7,28.67,28.67,22600.0,16.5569,16.5626,16.5453,16.5453,22600.0
2008-05-12 10:55:00,28.67,28.67,28.66,28.67,13400.0,16.5453,16.5453,16.5396,16.5453,13400.0
2008-05-12 11:00:00,28.67,28.71,28.67,28.71,11400.0,16.5453,16.5684,16.5453,16.5684,11400.0
2008-05-12 11:05:00,28.71,28.72,28.7,28.72,25200.0,16.5684,16.5742,16.5626,16.5742,25200.0
2008-05-12 11:10:00,28.72,28.75,28.65,28.65,94800.0,16.5742,16.5915,16.5338,16.5338,94800.0
2008-05-12 11:15:00,28.64,28.67,28.62,28.66,15400.0,16.528,16.5453,16.5165,16.5396,15400.0
2008-05-12 11:20:00,28.66,28.71,28.66,28.71,11800.0,16.5396,16.5684,16.5396,16.5684,11800.0
2008-05-12 11:25:00,28.72,28.72,28.7,28.7,15000.0,16.5742,16.5742,16.5626,16.5626,15000.0
2008-05-12 11:30:00,28.71,28.72,28.69,28.7,14400.0,16.5684,16.5742,16.5569,16.5626,14400.0
2008-05-12 11:35:00,28.69,28.69,28.68,28.68,8800.0,16.5569,16.5569,16.5511,16.5511,8800.0
2008-05-12 11:40:00,28.68,28.69,28.66,28.67,12200.0,16.5511,16.5569,16.5396,16.5453,12200.0
2008-05-12 11:45:00,28.66,28.67,28.61,28.61,16400.0,16.5396,16.5453,16.5107,16.5107,16400.0
2008-05-12 11:50:00,28.61,28.61,28.57,28.57,22400.0,16.5107,16.5107,16.4876,16.4876,22400.0
2008-05-12 11:55:00,28.58,28.59,28.57,28.58,8800.0,16.4934,16.4992,16.4876,16.4934,8800.0
2008-05-12 12:00:00,28.59,28.6,28.58,28.59,19600.0,16.4992,16.5049,16.4934,16.4992,19600.0
2008-05-12 12:05:00,28.6,28.6,28.57,28.58,11600.0,16.5049,16.5049,16.4876,16.4934,11600.0
2008-05-12 12:10:00,28.57,28.62,28.57,28.62,12800.0,16.4876,16.5165,16.4876,16.5165,12800.0
2008-05-12 12:15:00,28.61,28.64,28.61,28.64,18000.0,16.5107,16.528,16.5107,16.528,18000.0
2008-05-12 12:20:00,28.64,28.64,28.6,28.61,19400.0,16.528,16.528,16.5049,16.5107,19400.0
2008-05-12 12:25:00,28.61,28.62,28.6,28.62,14200.0,16.5107,16.5165,16.5049,16.5165,14200.0
2008-05-12 12:30:00,28.62,28.66,28.62,28.65,12000.0,16.5165,16.5396,16.5165,16.5338,12000.0
2008-05-12 12:35:00,28.65,28.66,28.63,28.65,21600.0,16.5338,16.5396,16.5222,16.5338,21600.0
2008-05-12 12:40:00,28.65,28.67,28.64,28.64,11800.0,16.5338,16.5453,16.528,16.528,11800.0
2008-05-12 12:45:00,28.64,28.65,28.63,28.64,8000.0,16.528,16.5338,16.5222,16.528,8000.0
2008-05-12 12:50:00,28.63,28.65,28.63,28.64,4400.0,16.5222,16.5338,16.5222,16.528,4400.0
2008-05-12 12:55:00,28.65,28.65,28.62,28.62,15000.0,16.5338,16.5338,16.5165,16.5165,15000.0
2008-05-12 13:00:00,28.62,28.65,28.62,28.63,5800.0,16.5165,16.5338,16.5165,16.5222,5800.0
2008-05-12 13:05:00,28.63,28.64,28.6,28.61,16200.0,16.5222,16.528,16.5049,16.5107,16200.0
2008-05-12 13:10:00,28.61,28.63,28.61,28.63,5000.0,16.5107,16.5222,16.5107,16.5222,5000.0
2008-05-12 13:15:00,28.63,28.63,28.61,28.63,10000.0,16.5222,16.5222,16.5107,16.5222,10000.0
2008-05-12 13:20:00,28.62,28.64,28.62,28.63,4200.0,16.5165,16.528,16.5165,16.5222,4200.0
2008-05-12 13:25:00,28.63,28.64,28.63,28.64,11000.0,16.5222,16.528,16.5222,16.528,11000.0
2008-05-12 13:30:00,28.63,28.64,28.63,28.64,10200.0,16.5222,16.528,16.5222,16.528,10200.0
2008-05-12 13:35:00,28.63,28.64,28.63,28.63,14400.0,16.5222,16.528,16.5222,16.5222,14400.0
2008-05-12 13:40:00,28.63,28.63,28.6,28.61,14600.0,16.5222,16.5222,16.5049,16.5107,14600.0
2008-05-12 13:45:00,28.61,28.63,28.61,28.62,9000.0,16.5107,16.5222,16.5107,16.5165,9000.0
2008-05-12 13:50:00,28.61,28.62,28.61,28.61,8000.0,16.5107,16.5165,16.5107,16.5107,8000.0
2008-05-12 13:55:00,28.6,28.61,28.58,28.6,16800.0,16.5049,16.5107,16.4934,16.5049,16800.0
2008-05-12 14:00:00,28.59,28.61,28.58,28.61,15400.0,16.4992,16.5107,16.4934,16.5107,15400.0
2008-05-12 14:05:00,28.61,28.62,28.61,28.61,11800.0,16.5107,16.5165,16.5107,16.5107,11800.0
2008-05-12 14:10:00,28.63,28.67,28.61,28.66,18200.0,16.5222,16.5453,16.5107,16.5396,18200.0
2008-05-12 14:15:00,28.66,28.7,28.65,28.69,21400.0,16.5396,16.5626,16.5338,16.5569,21400.0
2008-05-12 14:20:00,28.7,28.7,28.68,28.7,10400.0,16.5626,16.5626,16.5511,16.5626,10400.0
2008-05-12 14:25:00,28.69,28.75,28.69,28.75,24800.0,16.5569,16.5915,16.5569,16.5915,24800.0
2008-05-12 14:30:00,28.75,28.76,28.75,28.75,14200.0,16.5915,16.5973,16.5915,16.5915,14200.0
2008-05-12 14:35:00,28.75,28.77,28.74,28.76,26800.0,16.5915,16.603,16.5857,16.5973,26800.0
2008-05-12 14:40:00,28.76,28.79,28.75,28.78,26800.0,16.5973,16.6146,16.5915,16.6088,26800.0
2008-05-12 14:45:00,28.78,28.81,28.78,28.8,35200.0,16.6088,16.6261,16.6088,16.6203,35200.0
2008-05-12 14:50:00,28.8,28.81,28.78,28.8,25600.0,16.6203,16.6261,16.6088,16.6203,25600.0
2008-05-12 14:55:00,28.8,28.8,28.77,28.79,29400.0,16.6203,16.6203,16.603,16.6146,29400.0
2008-05-12 15:00:00,28.79,28.82,28.79,28.79,27600.0,16.6146,16.6319,16.6146,16.6146,27600.0
2008-05-12 15:05:00,28.81,28.84,28.78,28.82,171600.0,16.6261,16.6434,16.6088,16.6319,171600.0
2008-05-12 15:10:00,28.82,28.85,28.81,28.84,70800.0,16.6319,16.6492,16.6261,16.6434,70800.0
2008-05-12 15:15:00,28.82,28.85,28.79,28.85,59400.0,16.6319,16.6492,16.6146,16.6492,59400.0
2008-05-12 15:20:00,28.85,28.85,28.83,28.85,18000.0,16.6492,16.6492,16.6377,16.6492,18000.0
2008-05-12 15:25:00,28.85,28.89,28.85,28.88,16600.0,16.6492,16.6723,16.6492,16.6665,16600.0
2008-05-12 15:30:00,28.89,28.9,28.85,28.86,23200.0,16.6723,16.6781,16.6492,16.655,23200.0
2008-05-12 15:35:00,28.86,28.89,28.86,28.88,22400.0,16.655,16.6723,16.655,16.6665,22400.0
2008-05-12 15:40:00,28.88,28.92,28.86,28.91,54800.0,16.6665,16.6896,16.655,16.6838,54800.0
2008-05-12 15:45:00,28.91,28.93,28.9,28.93,72000.0,16.6838,16.6954,16.6781,16.6954,72000.0
2008-05-12 15:50:00,28.93,28.96,28.92,28.93,69400.0,16.6954,16.7127,16.6896,16.6954,69400.0
2008-05-12 15:55:00,28.93,28.94,28.9,28.93,95600.0,16.6954,16.7011,16.6781,16.6954,95600.0
2008-05-13 09:30:00,29.07,29.1,28.8,28.86,34000.0,16.7762,16.7935,16.6203,16.655,34000.0
2008-05-13 09:35:00,28.86,28.92,28.8,28.83,17600.0,16.655,16.6896,16.6203,16.6377,17600.0
2008-05-13 09:40:00,28.84,28.84,28.75,28.79,23000.0,16.6434,16.6434,16.5915,16.6146,23000.0
2008-05-13 09:45:00,28.79,28.81,28.73,28.77,22600.0,16.6146,16.6261,16.5799,16.603,22600.0
2008-05-13 09:50:00,28.77,28.77,28.65,28.66,24000.0,16.603,16.603,16.5338,16.5396,24000.0
2008-05-13 09:55:00,28.65,28.78,28.65,28.78,20600.0,16.5338,16.6088,16.5338,16.6088,20600.0
2008-05-13 10:00:00,28.79,28.85,28.78,28.78,28800.0,16.6146,16.6492,16.6088,16.6088,28800.0
2008-05-13 10:05:00,28.75,28.77,28.69,28.74,33600.0,16.5915,16.603,16.5569,16.5857,33600.0
2008-05-13 10:10:00,28.74,28.79,28.73,28.75,24200.0,16.5857,16.6146,16.5799,16.5915,24200.0
2008-05-13 10:15:00,28.75,28.78,28.73,28.78,34600.0,16.5915,16.6088,16.5799,16.6088,34600.0
2008-05-13 10:20:00,28.77,28.82,28.77,28.82,20400.0,16.603,16.6319,16.603,16.6319,20400.0
2008-05-13 10:25:00,28.82,28.84,28.81,28.82,16000.0,16.6319,16.6434,16.6261,16.6319,16000.0
2008-05-13 10:30:00,28.82,28.82,28.79,28.8,15600.0,16.6319,16.6319,16.6146,16.6203,15600.0
2008-05-13 10:35:00,28.81,28.86,28.8,28.84,30400.0,16.6261,16.655,16.6203,16.6434,30400.0
2008-05-13 10:40:00,28.84,28.86,28.84,28.85,51400.0,16.6434,16.655,16.6434,16.6492,51400.0
2008-05-13 10:45:00,28.85,28.86,28.82,28.82,28600.0,16.6492,16.655,16.6319,16.6319,28600.0
2008-05-13 10:50:00,28.83,28.83,28.82,28.83,28400.0,16.6377,16.6377,16.6319,16.6377,28400.0
2008-05-13 10:55:00,28.83,28.91,28.83,28.91,17800.0,16.6377,16.6838,16.6377,16.6838,17800.0
2008-05-13 11:00:00,28.91,28.93,28.89,28.91,32600.0,16.6838,16.6954,16.6723,16.6838,32600.0
2008-05-13 11:05:00,28.91,28.95,28.91,28.95,18400.0,16.6838,16.7069,16.6838,16.7069,18400.0
2008-05-13 11:10:00,28.95,28.96,28.94,28.95,17000.0,16.7069,16.7127,16.7011,16.7069,17000.0
2008-05-13 11:15:00,28.95,28.95,28.92,28.93,12800.0,16.7069,16.7069,16.6896,16.6954,12800.0
2008-05-13 11:20:00,28.93,28.93,28.88,28.9,17200.0,16.6954,16.6954,16.6665,16.6781,17200.0
2008-05-13 11:25:00,28.9,28.91,28.88,28.88,12600.0,16.6781,16.6838,16.6665,16.6665,12600.0
2008-05-13 11:30:00,28.88,28.88,28.85,28.88,24000.0,16.6665,16.6665,16.6492,16.6665,24000.0
2008-05-13 11:35:00,28.88,28.89,28.88,28.89,38400.0,16.6665,16.6723,16.6665,16.6723,38400.0
2008-05-13 11:40:00,28.89,28.92,28.88,28.92,30000.0,16.6723,16.6896,16.6665,16.6896,30000.0
2008-05-13 11:45:00,28.91,28.92,28.9,28.91,16400.0,16.6838,16.6896,16.6781,16.6838,16400.0
2008-05-13 11:50:00,28.91,28.93,28.9,28.92,20600.0,16.6838,16.6954,16.6781,16.6896,20600.0
2008-05-13 11:55:00,28.92,28.94,28.91,28.94,22600.0,16.6896,16.7011,16.6838,16.7011,22600.0
2008-05-13 12:00:00,28.94,28.98,28.93,28.95,13200.0,16.7011,16.7242,16.6954,16.7069,13200.0
2008-05-13 12:05:00,28.95,28.95,28.93,28.93,10800.0,16.7069,16.7069,16.6954,16.6954,10800.0
2008-05-13 12:10:00,28.93,28.95,28.92,28.95,21200.0,16.6954,16.7069,16.6896,16.7069,21200.0
2008-05-13 12:15:00,28.95,28.99,28.95,28.99,21400.0,16.7069,16.73,16.7069,16.73,21400.0
2008-05-13 12:20:00,28.99,29.02,28.98,29.0,18000.0,16.73,16.7473,16.7242,16.7358,18000.0
2008-05-13 12:25:00,29.01,29.05,29.0,29.04,31200.0,16.7415,16.7646,16.7358,16.7588,31200.0
2008-05-13 12:30:00,29.04,29.09,29.02,29.08,39800.0,16.7588,16.7877,16.7473,16.7819,39800.0
2008-05-13 12:35:00,29.08,29.11,29.07,29.07,31600.0,16.7819,16.7992,16.7762,16.7762,31600.0
2008-05-13 12:40:00,29.07,29.08,29.04,29.06,25800.0,16.7762,16.7819,16.7588,16.7704,25800.0
2008-05-13 12:45:00,29.06,29.09,29.06,29.08,35400.0,16.7704,16.7877,16.7704,16.7819,35400.0
2008-05-13 12:50:00,29.07,29.08,29.02,29.05,65600.0,16.7762,16.7819,16.7473,16.7646,65600.0
2008-05-13 12:55:00,29.06,29.06,29.04,29.05,12400.0,16.7704,16.7704,16.7588,16.7646,12400.0
2008-05-13 13:00:00,29.04,29.06,29.02,29.05,32200.0,16.7588,16.7704,16.7473,16.7646,32200.0
2008-05-13 13:05:00,29.05,29.08,29.05,29.08,22200.0,16.7646,16.7819,16.7646,16.7819,22200.0
2008-05-13 13:10:00,29.08,29.1,29.07,29.09,19000.0,16.7819,16.7935,16.7762,16.7877,19000.0
2008-05-13 13:15:00,29.08,29.09,29.07,29.09,20000.0,16.7819,16.7877,16.7762,16.7877,20000.0
2008-05-13 13:20:00,29.09,29.11,29.09,29.09,16400.0,16.7877,16.7992,16.7877,16.7877,16400.0
2008-05-13 13:25:00,29.1,29.1,29.08,29.09,7800.0,16.7935,16.7935,16.7819,16.7877,7800.0
2008-05-13 13:30:00,29.09,29.12,29.07,29.11,21800.0,16.7877,16.805,16.7762,16.7992,21800.0
2008-05-13 13:35:00,29.1,29.14,29.1,29.14,17200.0,16.7935,16.8166,16.7935,16.8166,17200.0
2008-05-13 13:40:00,29.14,29.14,29.1,29.11,14600.0,16.8166,16.8166,16.7935,16.7992,14600.0
2008-05-13 13:45:00,29.11,29.14,29.1,29.12,18600.0,16.7992,16.8166,16.7935,16.805,18600.0
2008-05-13 13:50:00,29.12,29.13,29.1,29.13,25000.0,16.805,16.8108,16.7935,16.8108,25000.0
2008-05-13 13:55:00,29.13,29.17,29.1,29.16,70600.0,16.8108,16.8339,16.7935,16.8281,70600.0
2008-05-13 14:00:00,29.16,29.23,29.16,29.22,47600.0,16.8281,16.8685,16.8281,16.8627,47600.0
2008-05-13 14:05:00,29.22,29.22,29.18,29.18,23800.0,16.8627,16.8627,16.8396,16.8396,23800.0
2008-05-13 14:10:00,29.18,29.18,29.14,29.15,16000.0,16.8396,16.8396,16.8166,16.8223,16000.0
2008-05-13 14:15:00,29.15,29.16,29.14,29.15,8800.0,16.8223,16.8281,16.8166,16.8223,8800.0
2008-05-13 14:20:00,29.15,29.16,29.14,29.15,21400.0,16.8223,16.8281,16.8166,16.8223,21400.0
2008-05-13 14:25:00,29.15,29.15,29.12,29.12,31600.0,16.8223,16.8223,16.805,16.805,31600.0
2008-05-13 14:30:00,29.11,29.11,29.1,29.11,29400.0,16.7992,16.7992,16.7935,16.7992,29400.0
2008-05-13 14:35:00,29.11,29.11,29.1,29.11,106200.0,16.7992,16.7992,16.7935,16.7992,106200.0
2008-05-13 14:40:00,29.11,29.11,29.1,29.1,21600.0,16.7992,16.7992,16.7935,16.7935,21600.0
2008-05-13 14:45:00,29.11,29.11,29.07,29.08,25600.0,16.7992,16.7992,16.7762,16.7819,25600.0
2008-05-13 14:50:00,29.09,29.14,29.08,29.14,26600.0,16.7877,16.8166,16.7819,16.8166,26600.0
2008-05-13 14:55:00,29.11,29.14,29.09,29.11,20400.0,16.7992,16.8166,16.7877,16.7992,20400.0
2008-05-13 15:00:00,29.11,29.13,29.1,29.11,27000.0,16.7992,16.8108,16.7935,16.7992,27000.0
2008-05-13 15:05:00,29.13,29.13,29.11,29.11,12600.0,16.8108,16.8108,16.7992,16.7992,12600.0
2008-05-13 15:10:00,29.12,29.14,29.1,29.1,19200.0,16.805,16.8166,16.7935,16.7935,19200.0
2008-05-13 15:15:00,29.11,29.11,29.08,29.08,22000.0,16.7992,16.7992,16.7819,16.7819,22000.0
2008-05-13 15:20:00,29.08,29.09,29.06,29.08,47600.0,16.7819,16.7877,16.7704,16.7819,47600.0
2008-05-13 15:25:00,29.08,29.1,29.07,29.1,40400.0,16.7819,16.7935,16.7762,16.7935,40400.0
2008-05-13 15:30:00,29.11,29.11,29.08,29.09,13400.0,16.7992,16.7992,16.7819,16.7877,13400.0
2008-05-13 15:35:00,29.1,29.11,29.09,29.1,17000.0,16.7935,16.7992,16.7877,16.7935,17000.0
2008-05-13 15:40:00,29.11,29.11,29.08,29.09,18400.0,16.7992,16.7992,16.7819,16.7877,18400.0
2008-05-13 15:45:00,29.1,29.11,29.08,29.1,15800.0,16.7935,16.7992,16.7819,16.7935,15800.0
2008-05-13 15:50:00,29.11,29.12,29.1,29.11,37400.0,16.7992,16.805,16.7935,16.7992,37400.0
2008-05-13 15:55:00,29.11,29.14,29.11,29.13,60000.0,16.7992,16.8166,16.7992,16.8108,60000.0
2008-05-14 09:30:00,29.23,29.25,29.15,29.24,22200.0,16.8685,16.88,16.8223,16.8743,22200.0
2008-05-14 09:35:00,29.22,29.35,29.21,29.3,19600.0,16.8627,16.9377,16.857,16.9089,19600.0
2008-05-14 09:40:00,29.28,29.29,29.17,29.17,36400.0,16.8973,16.9031,16.8339,16.8339,36400.0
2008-05-14 09:45:00,29.17,29.33,29.1,29.3,24200.0,16.8339,16.9262,16.7935,16.9089,24200.0
2008-05-14 09:50:00,29.31,29.31,29.25,29.26,27800.0,16.9147,16.9147,16.88,16.8858,27800.0
2008-05-14 09:55:00,29.25,29.27,29.22,29.25,23000.0,16.88,16.8916,16.8627,16.88,23000.0
2008-05-14 10:00:00,29.25,29.29,29.24,29.25,32400.0,16.88,16.9031,16.8743,16.88,32400.0
2008-05-14 10:05:00,29.25,29.27,29.25,29.26,26400.0,16.88,16.8916,16.88,16.8858,26400.0
2008-05-14 10:10:00,29.25,29.3,29.24,29.28,48200.0,16.88,16.9089,16.8743,16.8973,48200.0
2008-05-14 10:15:00,29.28,29.31,29.28,29.3,23000.0,16.8973,16.9147,16.8973,16.9089,23000.0
2008-05-14 10:20:00,29.3,29.31,29.25,29.25,23200.0,16.9089,16.9147,16.88,16.88,23200.0
2008-05-14 10:25:00,29.25,29.29,29.25,29.27,25800.0,16.88,16.9031,16.88,16.8916,25800.0
2008-05-14 10:30:00,29.26,29.28,29.24,29.26,43000.0,16.8858,16.8973,16.8743,16.8858,43000.0
2008-05-14 10:35:00,29.27,29.27,29.25,29.26,21200.0,16.8916,16.8916,16.88,16.8858,21200.0
2008-05-14 10:40:00,29.25,29.27,29.24,29.26,93200.0,16.88,16.8916,16.8743,16.8858,93200.0
2008-05-14 10:45:00,29.26,29.28,29.25,29.27,7600.0,16.8858,16.8973,16.88,16.8916,7600.0
2008-05-14 10:50:00,29.28,29.28,29.25,29.25,17800.0,16.8973,16.8973,16.88,16.88,17800.0
2008-05-14 10:55:00,29.25,29.25,29.19,29.19,23200.0,16.88,16.88,16.8454,16.8454,23200.0
2008-05-14 11:00:00,29.2,29.21,29.2,29.2,9600.0,16.8512,16.857,16.8512,16.8512,9600.0
2008-05-14 11:05:00,29.2,29.2,29.19,29.19,14600.0,16.8512,16.8512,16.8454,16.8454,14600.0
2008-05-14 11:10:00,29.2,29.2,29.18,29.19,39000.0,16.8512,16.8512,16.8396,16.8454,39000.0
2008-05-14 11:15:00,29.18,29.21,29.18,29.21,12200.0,16.8396,16.857,16.8396,16.857,12200.0
2008-05-14 11:20:00,29.21,29.21,29.2,29.21,24200.0,16.857,16.857,16.8512,16.857,24200.0
2008-05-14 11:25:00,29.2,29.23,29.2,29.23,12400.0,16.8512,16.8685,16.8512,16.8685,12400.0
2008-05-14 11:30:00,29.24,29.24,29.23,29.23,10600.0,16.8743,16.8743,16.8685,16.8685,10600.0
2008-05-14 11:35:00,29.24,29.26,29.24,29.25,29600.0,16.8743,16.8858,16.8743,16.88,29600.0
2008-05-14 11:40:00,29.25,29.27,29.24,29.26,14000.0,16.88,16.8916,16.8743,16.8858,14000.0
2008-05-14 11:45:00,29.26,29.27,29.25,29.27,7400.0,16.8858,16.8916,16.88,16.8916,7400.0
2008-05-14 11:50:00,29.26,29.27,29.25,29.25,15000.0,16.8858,16.8916,16.88,16.88,15000.0
2008-05-14 11:55:00,29.27,29.27,29.25,29.26,55800.0,16.8916,16.8916,16.88,16.8858,55800.0
2008-05-14 12:00:00,29.25,29.27,29.25,29.26,14600.0,16.88,16.8916,16.88,16.8858,14600.0
2008-05-14 12:05:00,29.27,29.29,29.26,29.28,6800.0,16.8916,16.9031,16.8858,16.8973,6800.0
2008-05-14 12:10:00,29.28,29.29,29.16,29.27,14000.0,16.8973,16.9031,16.8281,16.8916,14000.0
2008-05-14 12:15:00,29.27,29.27,29.25,29.25,30400.0,16.8916,16.8916,16.88,16.88,30400.0
2008-05-14 12:20:00,29.25,29.26,29.25,29.25,9800.0,16.88,16.8858,16.88,16.88,9800.0
2008-05-14 12:25:00,29.26,29.29,29.25,29.28,14200.0,16.8858,16.9031,16.88,16.8973,14200.0
2008-05-14 12:30:00,29.27,29.29,29.27,29.28,6200.0,16.8916,16.9031,16.8916,16.8973,6200.0
2008-05-14 12:35:00,29.28,29.3,29.28,29.3,11800.0,16.8973,16.9089,16.8973,16.9089,11800.0
2008-05-14 12:40:00,29.29,29.3,29.26,29.27,12000.0,16.9031,16.9089,16.8858,16.8916,12000.0
2008-05-14 12:45:00,29.26,29.29,29.26,29.29,3800.0,16.8858,16.9031,16.8858,16.9031,3800.0
2008-05-14 12:50:00,29.28,29.29,29.27,29.28,19000.0,16.8973,16.9031,16.8916,16.8973,19000.0
2008-05-14 12:55:00,29.28,29.29,29.27,29.28,4600.0,16.8973,16.9031,16.8916,16.8973,4600.0
2008-05-14 13:00:00,29.29,29.3,29.27,29.28,17000.0,16.9031,16.9089,16.8916,16.8973,17000.0
2008-05-14 13:05:00,29.29,29.34,29.29,29.32,15400.0,16.9031,16.932,16.9031,16.9204,15400.0
2008-05-14 13:10:00,29.32,29.36,29.32,29.36,33800.0,16.9204,16.9435,16.9204,16.9435,33800.0
2008-05-14 13:15:00,29.36,29.36,29.35,29.36,13400.0,16.9435,16.9435,16.9377,16.9435,13400.0
2008-05-14 13:20:00,29.36,29.36,29.36,29.36,20600.0,16.9435,16.9435,16.9435,16.9435,20600.0
2008-05-14 13:25:00,29.36,29.39,29.36,29.39,20600.0,16.9435,16.9608,16.9435,16.9608,20600.0
2008-05-14 13:30:00,29.39,29.43,29.39,29.42,35600.0,16.9608,16.9839,16.9608,16.9781,35600.0
2008-05-14 13:35:00,29.43,29.43,29.42,29.43,7400.0,16.9839,16.9839,16.9781,16.9839,7400.0
2008-05-14 13:40:00,29.43,29.46,29.42,29.44,27000.0,16.9839,17.0012,16.9781,16.9897,27000.0
2008-05-14 13:45:00,29.45,29.46,29.44,29.45,10200.0,16.9955,17.0012,16.9897,16.9955,10200.0
2008-05-14 13:50:00,29.45,29.46,29.43,29.43,12600.0,16.9955,17.0012,16.9839,16.9839,12600.0
2008-05-14 13:55:00,29.43,29.45,29.43,29.43,4000.0,16.9839,16.9955,16.9839,16.9839,4000.0
2008-05-14 14:00:00,29.44,29.44,29.42,29.42,19000.0,16.9897,16.9897,16.9781,16.9781,19000.0
2008-05-14 14:05:00,29.42,29.43,29.41,29.41,9200.0,16.9781,16.9839,16.9724,16.9724,9200.0
2008-05-14 14:10:00,29.41,29.43,29.41,29.43,13000.0,16.9724,16.9839,16.9724,16.9839,13000.0
2008-05-14 14:15:00,29.43,29.43,29.43,29.43,21400.0,16.9839,16.9839,16.9839,16.9839,21400.0
2008-05-14 14:20:00,29.43,29.45,29.42,29.44,20400.0,16.9839,16.9955,16.9781,16.9897,20400.0
2008-05-14 14:25:00,29.43,29.47,29.43,29.46,24000.0,16.9839,17.007,16.9839,17.0012,24000.0
2008-05-14 14:30:00,29.46,29.47,29.45,29.45,31200.0,17.0012,17.007,16.9955,16.9955,31200.0
2008-05-14 14:35:00,29.45,29.46,29.44,29.45,20000.0,16.9955,17.0012,16.9897,16.9955,20000.0
2008-05-14 14:40:00,29.45,29.47,29.45,29.46,10600.0,16.9955,17.007,16.9955,17.0012,10600.0
2008-05-14 14:45:00,29.47,29.49,29.46,29.46,22800.0,17.007,17.0185,17.0012,17.0012,22800.0
2008-05-14 14:50:00,29.47,29.47,29.45,29.47,13600.0,17.007,17.007,16.9955,17.007,13600.0
2008-05-14 14:55:00,29.46,29.47,29.46,29.46,17000.0,17.0012,17.007,17.0012,17.0012,17000.0
2008-05-14 15:00:00,29.46,29.5,29.46,29.49,37000.0,17.0012,17.0243,17.0012,17.0185,37000.0
2008-05-14 15:05:00,29.49,29.53,29.47,29.5,39600.0,17.0185,17.0416,17.007,17.0243,39600.0
2008-05-14 15:10:00,29.5,29.5,29.48,29.49,16600.0,17.0243,17.0243,17.0128,17.0185,16600.0
2008-05-14 15:15:00,29.49,29.53,29.49,29.53,29000.0,17.0185,17.0416,17.0185,17.0416,29000.0
2008-05-14 15:20:00,29.52,29.53,29.48,29.49,26800.0,17.0359,17.0416,17.0128,17.0185,26800.0
2008-05-14 15:25:00,29.5,29.52,29.48,29.49,36400.0,17.0243,17.0359,17.0128,17.0185,36400.0
2008-05-14 15:30:00,29.49,29.49,29.47,29.49,47800.0,17.0185,17.0185,17.007,17.0185,47800.0
2008-05-14 15:35:00,29.48,29.49,29.46,29.49,60800.0,17.0128,17.0185,17.0012,17.0185,60800.0
2008-05-14 15:40:00,29.49,29.5,29.43,29.43,80600.0,17.0185,17.0243,16.9839,16.9839,80600.0
2008-05-14 15:45:00,29.43,29.46,29.42,29.45,49600.0,16.9839,17.0012,16.9781,16.9955,49600.0
2008-05-14 15:50:00,29.45,29.45,29.4,29.42,87600.0,16.9955,16.9955,16.9666,16.9781,87600.0
2008-05-14 15:55:00,29.42,29.5,29.42,29.45,100400.0,16.9781,17.0243,16.9781,16.9955,100400.0
2008-05-15 09:30:00,29.56,29.59,29.39,29.59,600.0,17.0589,17.0762,16.9608,17.0762,600.0
2008-05-15 09:35:00,29.4,29.46,29.16,29.25,73200.0,16.9666,17.0012,16.8281,16.88,73200.0
2008-05-15 09:40:00,29.26,29.27,29.23,29.24,11400.0,16.8858,16.8916,16.8685,16.8743,11400.0
2008-05-15 09:45:00,29.23,29.25,29.21,29.22,16800.0,16.8685,16.88,16.857,16.8627,16800.0
2008-05-15 09:50:00,29.23,29.3,29.22,29.26,70000.0,16.8685,16.9089,16.8627,16.8858,70000.0
2008-05-15 09:55:00,29.25,29.33,29.22,29.22,54600.0,16.88,16.9262,16.8627,16.8627,54600.0
2008-05-15 10:00:00,29.22,29.28,29.21,29.24,30000.0,16.8627,16.8973,16.857,16.8743,30000.0
2008-05-15 10:05:00,29.25,29.31,29.24,29.29,39400.0,16.88,16.9147,16.8743,16.9031,39400.0
2008-05-15 10:10:00,29.29,29.3,29.23,29.23,11600.0,16.9031,16.9089,16.8685,16.8685,11600.0
2008-05-15 10:15:00,29.24,29.24,29.19,29.23,19800.0,16.8743,16.8743,16.8454,16.8685,19800.0
2008-05-15 10:20:00,29.22,29.24,29.18,29.21,66800.0,16.8627,16.8743,16.8396,16.857,66800.0
2008-05-15 10:25:00,29.2,29.23,29.18,29.18,19400.0,16.8512,16.8685,16.8396,16.8396,19400.0
2008-05-15 10:30:00,29.18,29.23,29.18,29.21,18800.0,16.8396,16.8685,16.8396,16.857,18800.0
2008-05-15 10:35:00,29.21,29.23,29.21,29.22,17600.0,16.857,16.8685,16.857,16.8627,17600.0
2008-05-15 10:40:00,29.23,29.26,29.23,29.25,4200.0,16.8685,16.8858,16.8685,16.88,4200.0
2008-05-15 10:45:00,29.26,29.27,29.25,29.27,4400.0,16.8858,16.8916,16.88,16.8916,4400.0
2008-05-15 10:50:00,29.27,29.27,29.25,29.25,7000.0,16.8916,16.8916,16.88,16.88,7000.0
2008-05-15 10:55:00,29.27,29.29,29.26,29.28,9000.0,16.8916,16.9031,16.8858,16.8973,9000.0
2008-05-15 11:00:00,29.29,29.31,29.28,29.3,31600.0,16.9031,16.9147,16.8973,16.9089,31600.0
2008-05-15 11:05:00,29.3,29.32,29.28,29.29,29800.0,16.9089,16.9204,16.8973,16.9031,29800.0
2008-05-15 11:10:00,29.3,29.3,29.29,29.3,3000.0,16.9089,16.9089,16.9031,16.9089,3000.0
2008-05-15 11:15:00,29.3,29.3,29.27,29.27,10000.0,16.9089,16.9089,16.8916,16.8916,10000.0
2008-05-15 11:20:00,29.27,29.29,29.27,29.27,7400.0,16.8916,16.9031,16.8916,16.8916,7400.0
2008-05-15 11:25:00,29.27,29.27,29.21,29.22,18200.0,16.8916,16.8916,16.857,16.8627,18200.0
2008-05-15 11:30:00,29.22,29.23,29.2,29.2,21800.0,16.8627,16.8685,16.8512,16.8512,21800.0
2008-05-15 11:35:00,29.21,29.22,29.2,29.2,10000.0,16.857,16.8627,16.8512,16.8512,10000.0
2008-05-15 11:40:00,29.2,29.21,29.16,29.19,18000.0,16.8512,16.857,16.8281,16.8454,18000.0
2008-05-15 11:45:00,29.2,29.2,29.19,29.2,7200.0,16.8512,16.8512,16.8454,16.8512,7200.0
2008-05-15 11:50:00,29.2,29.23,29.18,29.22,16000.0,16.8512,16.8685,16.8396,16.8627,16000.0
2008-05-15 11:55:00,29.23,29.24,29.22,29.24,7600.0,16.8685,16.8743,16.8627,16.8743,7600.0
2008-05-15 12:00:00,29.24,29.25,29.21,29.22,42800.0,16.8743,16.88,16.857,16.8627,42800.0
2008-05-15 12:05:00,29.22,29.29,29.22,29.28,82000.0,16.8627,16.9031,16.8627,16.8973,82000.0
2008-05-15 12:10:00,29.27,29.33,29.27,29.33,13400.0,16.8916,16.9262,16.8916,16.9262,13400.0
2008-05-15 12:15:00,29.33,29.33,29.3,29.32,41400.0,16.9262,16.9262,16.9089,16.9204,41400.0
2008-05-15 12:20:00,29.32,29.34,29.32,29.34,12000.0,16.9204,16.932,16.9204,16.932,12000.0
2008-05-15 12:25:00,29.33,29.34,29.31,29.34,14400.0,16.9262,16.932,16.9147,16.932,14400.0
2008-05-15 12:30:00,29.32,29.35,29.32,29.34,44600.0,16.9204,16.9377,16.9204,16.932,44600.0
2008-05-15 12:35:00,29.34,29.35,29.34,29.34,7000.0,16.932,16.9377,16.932,16.932,7000.0
2008-05-15 12:40:00,29.34,29.35,29.3,29.31,10600.0,16.932,16.9377,16.9089,16.9147,10600.0
2008-05-15 12:45:00,29.3,29.32,29.3,29.31,10200.0,16.9089,16.9204,16.9089,16.9147,10200.0
2008-05-15 12:50:00,29.3,29.32,29.3,29.3,28200.0,16.9089,16.9204,16.9089,16.9089,28200.0
2008-05-15 12:55:00,29.3,29.31,29.29,29.31,29600.0,16.9089,16.9147,16.9031,16.9147,29600.0
2008-05-15 13:00:00,29.3,29.33,29.29,29.31,42600.0,16.9089,16.9262,16.9031,16.9147,42600.0
2008-05-15 13:05:00,29.31,29.32,29.28,29.28,26000.0,16.9147,16.9204,16.8973,16.8973,26000.0
2008-05-15 13:10:00,29.28,29.29,29.25,29.25,14200.0,16.8973,16.9031,16.88,16.88,14200.0
2008-05-15 13:15:00,29.27,29.29,29.26,29.26,8400.0,16.8916,16.9031,16.8858,16.8858,8400.0
2008-05-15 13:20:00,29.25,29.3,29.25,29.29,18600.0,16.88,16.9089,16.88,16.9031,18600.0
2008-05-15 13:25:00,29.3,29.31,29.29,29.3,23200.0,16.9089,16.9147,16.9031,16.9089,23200.0
2008-05-15 13:30:00,29.3,29.32,29.3,29.3,9800.0,16.9089,16.9204,16.9089,16.9089,9800.0
2008-05-15 13:35:00,29.3,29.31,29.28,29.28,35000.0,16.9089,16.9147,16.8973,16.8973,35000.0
2008-05-15 13:40:00,29.28,29.28,29.27,29.28,19600.0,16.8973,16.8973,16.8916,16.8973,19600.0
2008-05-15 13:45:00,29.28,29.34,29.28,29.32,13200.0,16.8973,16.932,16.8973,16.9204,13200.0
2008-05-15 13:50:00,29.32,29.32,29.3,29.3,16000.0,16.9204,16.9204,16.9089,16.9089,16000.0
2008-05-15 13:55:00,29.3,29.31,29.3,29.3,10000.0,16.9089,16.9147,16.9089,16.9089,10000.0
2008-05-15 14:00:00,29.3,29.31,29.28,29.28,20400.0,16.9089,16.9147,16.8973,16.8973,20400.0
2008-05-15 14:05:00,29.28,29.28,29.27,29.28,25600.0,16.8973,16.8973,16.8916,16.8973,25600.0
2008-05-15 14:10:00,29.28,29.31,29.28,29.31,28000.0,16.8973,16.9147,16.8973,16.9147,28000.0
2008-05-15 14:15:00,29.3,29.32,29.29,29.31,27200.0,16.9089,16.9204,16.9031,16.9147,27200.0
2008-05-15 14:20:00,29.32,29.33,29.3,29.33,22400.0,16.9204,16.9262,16.9089,16.9262,22400.0
2008-05-15 14:25:00,29.33,29.35,29.31,29.31,53400.0,16.9262,16.9377,16.9147,16.9147,53400.0
2008-05-15 14:30:00,29.31,29.34,29.31,29.33,15000.0,16.9147,16.932,16.9147,16.9262,15000.0
2008-05-15 14:35:00,29.33,29.36,29.32,29.36,22000.0,16.9262,16.9435,16.9204,16.9435,22000.0
2008-05-15 14:40:00,29.36,29.36,29.34,29.36,24200.0,16.9435,16.9435,16.932,16.9435,24200.0
2008-05-15 14:45:00,29.35,29.36,29.34,29.34,15400.0,16.9377,16.9435,16.932,16.932,15400.0
2008-05-15 14:50:00,29.34,29.36,29.33,29.36,7600.0,16.932,16.9435,16.9262,16.9435,7600.0
2008-05-15 14:55:00,29.36,29.36,29.35,29.35,13600.0,16.9435,16.9435,16.9377,16.9377,13600.0
2008-05-15 15:00:00,29.35,29.35,29.31,29.33,118400.0,16.9377,16.9377,16.9147,16.9262,118400.0
2008-05-15 15:05:00,29.34,29.36,29.33,29.36,11600.0,16.932,16.9435,16.9262,16.9435,11600.0
2008-05-15 15:10:00,29.37,29.37,29.34,29.35,23800.0,16.9493,16.9493,16.932,16.9377,23800.0
2008-05-15 15:15:00,29.34,29.36,29.34,29.34,35600.0,16.932,16.9435,16.932,16.932,35600.0
2008-05-15 15:20:00,29.34,29.36,29.33,29.34,49200.0,16.932,16.9435,16.9262,16.932,49200.0
2008-05-15 15:25:00,29.34,29.37,29.34,29.37,32800.0,16.932,16.9493,16.932,16.9493,32800.0
2008-05-15 15:30:00,29.36,29.36,29.33,29.35,32200.0,16.9435,16.9435,16.9262,16.9377,32200.0
2008-05-15 15:35:00,29.35,29.39,29.35,29.38,37400.0,16.9377,16.9608,16.9377,16.9551,37400.0
2008-05-15 15:40:00,29.38,29.42,29.37,29.4,69800.0,16.9551,16.9781,16.9493,16.9666,69800.0
2008-05-15 15:45:00,29.4,29.44,29.4,29.41,28000.0,16.9666,16.9897,16.9666,16.9724,28000.0
2008-05-15 15:50:00,29.42,29.45,29.4,29.4,35000.0,16.9781,16.9955,16.9666,16.9666,35000.0
2008-05-15 15:55:00,29.39,29.43,29.38,29.43,54800.0,16.9608,16.9839,16.9551,16.9839,54800.0
2008-05-16 09:30:00,29.5,29.5,29.36,29.36,324800.0,17.0243,17.0243,16.9435,16.9435,324800.0
2008-05-16 09:35:00,29.36,29.43,29.34,29.39,10000.0,16.9435,16.9839,16.932,16.9608,10000.0
2008-05-16 09:40:00,29.39,29.39,29.38,29.38,27200.0,16.9608,16.9608,16.9551,16.9551,27200.0
2008-05-16 09:45:00,29.38,29.4,29.38,29.4,12600.0,16.9551,16.9666,16.9551,16.9666,12600.0
2008-05-16 09:50:00,29.4,29.46,29.38,29.41,46800.0,16.9666,17.0012,16.9551,16.9724,46800.0
2008-05-16 09:55:00,29.42,29.52,29.39,29.5,45200.0,16.9781,17.0359,16.9608,17.0243,45200.0
2008-05-16 10:00:00,29.5,29.5,29.43,29.46,45000.0,17.0243,17.0243,16.9839,17.0012,45000.0
2008-05-16 10:05:00,29.46,29.5,29.46,29.5,17200.0,17.0012,17.0243,17.0012,17.0243,17200.0
2008-05-16 10:10:00,29.5,29.57,29.5,29.56,34800.0,17.0243,17.0647,17.0243,17.0589,34800.0
2008-05-16 10:15:00,29.56,29.61,29.56,29.59,56200.0,17.0589,17.0878,17.0589,17.0762,56200.0
2008-05-16 10:20:00,29.58,29.6,29.46,29.49,48000.0,17.0705,17.082,17.0012,17.0185,48000.0
2008-05-16 10:25:00,29.48,29.56,29.48,29.55,19600.0,17.0128,17.0589,17.0128,17.0532,19600.0
2008-05-16 10:30:00,29.56,29.61,29.55,29.55,28400.0,17.0589,17.0878,17.0532,17.0532,28400.0
2008-05-16 10:35:00,29.55,29.56,29.52,29.56,43800.0,17.0532,17.0589,17.0359,17.0589,43800.0
2008-05-16 10:40:00,29.58,29.59,29.56,29.59,25800.0,17.0705,17.0762,17.0589,17.0762,25800.0
2008-05-16 10:45:00,29.58,29.63,29.58,29.62,25200.0,17.0705,17.0993,17.0705,17.0936,25200.0
2008-05-16 10:50:00,29.61,29.64,29.61,29.62,23000.0,17.0878,17.1051,17.0878,17.0936,23000.0
2008-05-16 10:55:00,29.62,29.67,29.62,29.64,22000.0,17.0936,17.1224,17.0936,17.1051,22000.0
2008-05-16 11:00:00,29.64,29.67,29.6,29.64,48400.0,17.1051,17.1224,17.082,17.1051,48400.0
2008-05-16 11:05:00,29.64,29.69,29.64,29.68,22000.0,17.1051,17.134,17.1051,17.1282,22000.0
2008-05-16 11:10:00,29.68,29.71,29.66,29.66,33200.0,17.1282,17.1455,17.1166,17.1166,33200.0
2008-05-16 11:15:00,29.67,29.72,29.67,29.72,15600.0,17.1224,17.1513,17.1224,17.1513,15600.0
2008-05-16 11:20:00,29.71,29.72,29.68,29.72,13800.0,17.1455,17.1513,17.1282,17.1513,13800.0
2008-05-16 11:25:00,29.7,29.75,29.7,29.75,12200.0,17.1397,17.1686,17.1397,17.1686,12200.0
2008-05-16 11:30:00,29.73,29.74,29.69,29.69,14200.0,17.157,17.1628,17.134,17.134,14200.0
2008-05-16 11:35:00,29.69,29.69,29.65,29.65,7400.0,17.134,17.134,17.1109,17.1109,7400.0
2008-05-16 11:40:00,29.66,29.68,29.61,29.61,40600.0,17.1166,17.1282,17.0878,17.0878,40600.0
2008-05-16 11:45:00,29.62,29.64,29.61,29.63,12000.0,17.0936,17.1051,17.0878,17.0993,12000.0
2008-05-16 11:50:00,29.63,29.65,29.63,29.64,9800.0,17.0993,17.1109,17.0993,17.1051,9800.0
2008-05-16 11:55:00,29.64,29.65,29.63,29.64,7600.0,17.1051,17.1109,17.0993,17.1051,7600.0
2008-05-16 12:00:00,29.64,29.7,29.63,29.68,34200.0,17.1051,17.1397,17.0993,17.1282,34200.0
2008-05-16 12:05:00,29.7,29.7,29.68,29.7,7400.0,17.1397,17.1397,17.1282,17.1397,7400.0
2008-05-16 12:10:00,29.7,29.71,29.68,29.71,13200.0,17.1397,17.1455,17.1282,17.1455,13200.0
2008-05-16 12:15:00,29.7,29.74,29.7,29.74,8000.0,17.1397,17.1628,17.1397,17.1628,8000.0
2008-05-16 12:20:00,29.74,29.74,29.68,29.68,18000.0,17.1628,17.1628,17.1282,17.1282,18000.0
2008-05-16 12:25:00,29.68,29.72,29.68,29.72,8400.0,17.1282,17.1513,17.1282,17.1513,8400.0
2008-05-16 12:30:00,29.72,29.74,29.69,29.7,24200.0,17.1513,17.1628,17.134,17.1397,24200.0
2008-05-16 12:35:00,29.7,29.7,29.67,29.67,17800.0,17.1397,17.1397,17.1224,17.1224,17800.0
2008-05-16 12:40:00,29.67,29.68,29.65,29.68,17400.0,17.1224,17.1282,17.1109,17.1282,17400.0
2008-05-16 12:45:00,29.67,29.7,29.67,29.67,10000.0,17.1224,17.1397,17.1224,17.1224,10000.0
2008-05-16 12:50:00,29.67,29.67,29.65,29.65,17800.0,17.1224,17.1224,17.1109,17.1109,17800.0
2008-05-16 12:55:00,29.65,29.67,29.64,29.65,24600.0,17.1109,17.1224,17.1051,17.1109,24600.0
2008-05-16 13:00:00,29.65,29.67,29.63,29.67,11200.0,17.1109,17.1224,17.0993,17.1224,11200.0
2008-05-16 13:05:00,29.67,29.67,29.66,29.66,2400.0,17.1224,17.1224,17.1166,17.1166,2400.0
2008-05-16 13:10:00,29.66,29.66,29.65,29.66,6600.0,17.1166,17.1166,17.1109,17.1166,6600.0
2008-05-16 13:15:00,29.65,29.66,29.63,29.65,10000.0,17.1109,17.1166,17.0993,17.1109,10000.0
2008-05-16 13:20:00,29.64,29.67,29.64,29.67,6200.0,17.1051,17.1224,17.1051,17.1224,6200.0
2008-05-16 13:25:00,29.66,29.68,29.66,29.67,6200.0,17.1166,17.1282,17.1166,17.1224,6200.0
2008-05-16 13:30:00,29.68,29.68,29.66,29.66,14600.0,17.1282,17.1282,17.1166,17.1166,14600.0
2008-05-16 13:35:00,29.67,29.67,29.65,29.66,16000.0,17.1224,17.1224,17.1109,17.1166,16000.0
2008-05-16 13:40:00,29.66,29.66,29.65,29.65,4200.0,17.1166,17.1166,17.1109,17.1109,4200.0
2008-05-16 13:45:00,29.65,29.66,29.64,29.64,5600.0,17.1109,17.1166,17.1051,17.1051,5600.0
2008-05-16 13:50:00,29.65,29.66,29.63,29.65,16200.0,17.1109,17.1166,17.0993,17.1109,16200.0
2008-05-16 13:55:00,29.66,29.68,29.64,29.65,27600.0,17.1166,17.1282,17.1051,17.1109,27600.0
2008-05-16 14:00:00,29.65,29.65,29.61,29.61,10400.0,17.1109,17.1109,17.0878,17.0878,10400.0
2008-05-16 14:05:00,29.61,29.61,29.6,29.61,13200.0,17.0878,17.0878,17.082,17.0878,13200.0
2008-05-16 14:10:00,29.61,29.63,29.61,29.63,11600.0,17.0878,17.0993,17.0878,17.0993,11600.0
2008-05-16 14:15:00,29.61,29.63,29.61,29.61,7000.0,17.0878,17.0993,17.0878,17.0878,7000.0
2008-05-16 14:20:00,29.62,29.64,29.61,29.62,12400.0,17.0936,17.1051,17.0878,17.0936,12400.0
2008-05-16 14:25:00,29.63,29.64,29.61,29.62,12800.0,17.0993,17.1051,17.0878,17.0936,12800.0
2008-05-16 14:30:00,29.63,29.63,29.59,29.59,12400.0,17.0993,17.0993,17.0762,17.0762,12400.0
2008-05-16 14:35:00,29.59,29.62,29.59,29.61,16200.0,17.0762,17.0936,17.0762,17.0878,16200.0
2008-05-16 14:40:00,29.61,29.63,29.6,29.63,7400.0,17.0878,17.0993,17.082,17.0993,7400.0
2008-05-16 14:45:00,29.63,29.66,29.63,29.65,18400.0,17.0993,17.1166,17.0993,17.1109,18400.0
2008-05-16 14:50:00,29.65,29.68,29.65,29.67,13600.0,17.1109,17.1282,17.1109,17.1224,13600.0
2008-05-16 14:55:00,29.68,29.68,29.64,29.65,21000.0,17.1282,17.1282,17.1051,17.1109,21000.0
2008-05-16 15:00:00,29.64,29.64,29.6,29.61,9400.0,17.1051,17.1051,17.082,17.0878,9400.0
2008-05-16 15:05:00,29.61,29.63,29.6,29.63,18600.0,17.0878,17.0993,17.082,17.0993,18600.0
2008-05-16 15:10:00,29.63,29.63,29.58,29.59,14200.0,17.0993,17.0993,17.0705,17.0762,14200.0
2008-05-16 15:15:00,29.59,29.6,29.59,29.6,14000.0,17.0762,17.082,17.0762,17.082,14000.0
2008-05-16 15:20:00,29.6,29.6,29.58,29.6,57000.0,17.082,17.082,17.0705,17.082,57000.0
2008-05-16 15:25:00,29.6,29.63,29.59,29.61,37400.0,17.082,17.0993,17.0762,17.0878,37400.0
2008-05-16 15:30:00,29.61,29.68,29.6,29.66,61800.0,17.0878,17.1282,17.082,17.1166,61800.0
2008-05-16 15:35:00,29.65,29.66,29.63,29.64,20800.0,17.1109,17.1166,17.0993,17.1051,20800.0
2008-05-16 15:40:00,29.63,29.65,29.63,29.63,52400.0,17.0993,17.1109,17.0993,17.0993,52400.0
2008-05-16 15:45:00,29.63,29.64,29.61,29.61,53400.0,17.0993,17.1051,17.0878,17.0878,53400.0
2008-05-16 15:50:00,29.62,29.63,29.6,29.61,64200.0,17.0936,17.0993,17.082,17.0878,64200.0
2008-05-16 15:55:00,29.61,29.63,29.57,29.6,85000.0,17.0878,17.0993,17.0647,17.082,85000.0
2008-05-19 09:30:00,29.67,29.7,29.48,29.51,21200.0,17.1224,17.1397,17.0128,17.0301,21200.0
2008-05-19 09:35:00,29.52,29.52,29.48,29.49,14000.0,17.0359,17.0359,17.0128,17.0185,14000.0
2008-05-19 09:40:00,29.51,29.56,29.51,29.56,8200.0,17.0301,17.0589,17.0301,17.0589,8200.0
2008-05-19 09:45:00,29.56,29.67,29.55,29.67,16800.0,17.0589,17.1224,17.0532,17.1224,16800.0
2008-05-19 09:50:00,29.65,29.67,29.59,29.6,18400.0,17.1109,17.1224,17.0762,17.082,18400.0
2008-05-19 09:55:00,29.6,29.65,29.6,29.6,10800.0,17.082,17.1109,17.082,17.082,10800.0
2008-05-19 10:00:00,29.63,29.63,29.58,29.61,14200.0,17.0993,17.0993,17.0705,17.0878,14200.0
2008-05-19 10:05:00,29.6,29.67,29.6,29.67,12800.0,17.082,17.1224,17.082,17.1224,12800.0
2008-05-19 10:10:00,29.67,29.67,29.65,29.66,8800.0,17.1224,17.1224,17.1109,17.1166,8800.0
2008-05-19 10:15:00,29.66,29.67,29.64,29.64,10600.0,17.1166,17.1224,17.1051,17.1051,10600.0
2008-05-19 10:20:00,29.65,29.66,29.64,29.66,8400.0,17.1109,17.1166,17.1051,17.1166,8400.0
2008-05-19 10:25:00,29.66,29.67,29.65,29.67,12800.0,17.1166,17.1224,17.1109,17.1224,12800.0
2008-05-19 10:30:00,29.67,29.7,29.66,29.69,13400.0,17.1224,17.1397,17.1166,17.134,13400.0
2008-05-19 10:35:00,29.7,29.71,29.68,29.7,23200.0,17.1397,17.1455,17.1282,17.1397,23200.0
2008-05-19 10:40:00,29.7,29.73,29.69,29.69,25000.0,17.1397,17.157,17.134,17.134,25000.0
2008-05-19 10:45:00,29.68,29.7,29.68,29.7,11400.0,17.1282,17.1397,17.1282,17.1397,11400.0
2008-05-19 10:50:00,29.7,29.7,29.68,29.7,15400.0,17.1397,17.1397,17.1282,17.1397,15400.0
2008-05-19 10:55:00,29.7,29.72,29.67,29.7,16000.0,17.1397,17.1513,17.1224,17.1397,16000.0
2008-05-19 11:00:00,29.7,29.72,29.7,29.71,17000.0,17.1397,17.1513,17.1397,17.1455,17000.0
2008-05-19 11:05:00,29.72,29.72,29.71,29.72,8000.0,17.1513,17.1513,17.1455,17.1513,8000.0
2008-05-19 11:10:00,29.73,29.74,29.7,29.73,11800.0,17.157,17.1628,17.1397,17.157,11800.0
2008-05-19 11:15:00,29.74,29.75,29.72,29.75,8200.0,17.1628,17.1686,17.1513,17.1686,8200.0
2008-05-19 11:20:00,29.75,29.76,29.74,29.76,15800.0,17.1686,17.1744,17.1628,17.1744,15800.0
2008-05-19 11:25:00,29.76,29.82,29.75,29.81,13800.0,17.1744,17.209,17.1686,17.2032,13800.0
2008-05-19 11:30:00,29.81,29.81,29.77,29.77,13400.0,17.2032,17.2032,17.1801,17.1801,13400.0
2008-05-19 11:35:00,29.77,29.79,29.77,29.79,8600.0,17.1801,17.1917,17.1801,17.1917,8600.0
2008-05-19 11:40:00,29.79,29.79,29.76,29.76,13200.0,17.1917,17.1917,17.1744,17.1744,13200.0
2008-05-19 11:45:00,29.77,29.77,29.72,29.73,15800.0,17.1801,17.1801,17.1513,17.157,15800.0
2008-05-19 11:50:00,29.72,29.75,29.72,29.73,8600.0,17.1513,17.1686,17.1513,17.157,8600.0
2008-05-19 11:55:00,29.73,29.75,29.73,29.75,7200.0,17.157,17.1686,17.157,17.1686,7200.0
2008-05-19 12:00:00,29.75,29.75,29.74,29.75,13000.0,17.1686,17.1686,17.1628,17.1686,13000.0
2008-05-19 12:05:00,29.75,29.77,29.75,29.75,4800.0,17.1686,17.1801,17.1686,17.1686,4800.0
2008-05-19 12:10:00,29.76,29.77,29.75,29.75,11400.0,17.1744,17.1801,17.1686,17.1686,11400.0
2008-05-19 12:15:00,29.76,29.77,29.74,29.74,13400.0,17.1744,17.1801,17.1628,17.1628,13400.0
2008-05-19 12:20:00,29.74,29.75,29.73,29.75,4600.0,17.1628,17.1686,17.157,17.1686,4600.0
2008-05-19 12:25:00,29.75,29.77,29.75,29.77,12600.0,17.1686,17.1801,17.1686,17.1801,12600.0
2008-05-19 12:30:00,29.77,29.79,29.76,29.78,11400.0,17.1801,17.1917,17.1744,17.1859,11400.0
2008-05-19 12:35:00,29.78,29.78,29.77,29.78,4600.0,17.1859,17.1859,17.1801,17.1859,4600.0
2008-05-19 12:40:00,29.77,29.78,29.76,29.77,5000.0,17.1801,17.1859,17.1744,17.1801,5000.0
2008-05-19 12:45:00,29.76,29.76,29.72,29.74,21600.0,17.1744,17.1744,17.1513,17.1628,21600.0
2008-05-19 12:50:00,29.74,29.75,29.74,29.74,3800.0,17.1628,17.1686,17.1628,17.1628,3800.0
2008-05-19 12:55:00,29.74,29.75,29.73,29.75,7200.0,17.1628,17.1686,17.157,17.1686,7200.0
2008-05-19 13:00:00,29.75,29.75,29.74,29.75,7600.0,17.1686,17.1686,17.1628,17.1686,7600.0
2008-05-19 13:05:00,29.75,29.77,29.75,29.77,11000.0,17.1686,17.1801,17.1686,17.1801,11000.0
2008-05-19 13:10:00,29.77,29.77,29.75,29.75,4000.0,17.1801,17.1801,17.1686,17.1686,4000.0
2008-05-19 13:15:00,29.76,29.78,29.75,29.78,4400.0,17.1744,17.1859,17.1686,17.1859,4400.0
2008-05-19 13:20:00,29.78,29.78,29.75,29.78,9600.0,17.1859,17.1859,17.1686,17.1859,9600.0
2008-05-19 13:25:00,29.77,29.8,29.77,29.79,4600.0,17.1801,17.1974,17.1801,17.1917,4600.0
2008-05-19 13:30:00,29.8,29.8,29.77,29.77,8400.0,17.1974,17.1974,17.1801,17.1801,8400.0
2008-05-19 13:35:00,29.78,29.78,29.75,29.77,7200.0,17.1859,17.1859,17.1686,17.1801,7200.0
2008-05-19 13:40:00,29.76,29.77,29.75,29.75,4200.0,17.1744,17.1801,17.1686,17.1686,4200.0
2008-05-19 13:45:00,29.75,29.77,29.74,29.77,11600.0,17.1686,17.1801,17.1628,17.1801,11600.0
2008-05-19 13:50:00,29.77,29.77,29.74,29.75,15400.0,17.1801,17.1801,17.1628,17.1686,15400.0
2008-05-19 13:55:00,29.75,29.76,29.73,29.73,21800.0,17.1686,17.1744,17.157,17.157,21800.0
2008-05-19 14:00:00,29.73,29.74,29.67,29.68,22400.0,17.157,17.1628,17.1224,17.1282,22400.0
2008-05-19 14:05:00,29.68,29.71,29.68,29.7,13000.0,17.1282,17.1455,17.1282,17.1397,13000.0
2008-05-19 14:10:00,29.7,29.7,29.66,29.68,13400.0,17.1397,17.1397,17.1166,17.1282,13400.0
2008-05-19 14:15:00,29.68,29.68,29.59,29.64,27200.0,17.1282,17.1282,17.0762,17.1051,27200.0
2008-05-19 14:20:00,29.64,29.68,29.64,29.68,16000.0,17.1051,17.1282,17.1051,17.1282,16000.0
2008-05-19 14:25:00,29.68,29.68,29.59,29.61,20600.0,17.1282,17.1282,17.0762,17.0878,20600.0
2008-05-19 14:30:00,29.63,29.66,29.63,29.65,20600.0,17.0993,17.1166,17.0993,17.1109,20600.0
2008-05-19 14:35:00,29.66,29.71,29.66,29.71,16400.0,17.1166,17.1455,17.1166,17.1455,16400.0
2008-05-19 14:40:00,29.71,29.72,29.7,29.71,7200.0,17.1455,17.1513,17.1397,17.1455,7200.0
2008-05-19 14:45:00,29.7,29.71,29.67,29.67,23000.0,17.1397,17.1455,17.1224,17.1224,23000.0
2008-05-19 14:50:00,29.67,29.68,29.65,29.67,25400.0,17.1224,17.1282,17.1109,17.1224,25400.0
2008-05-19 14:55:00,29.67,29.68,29.65,29.68,24200.0,17.1224,17.1282,17.1109,17.1282,24200.0
2008-05-19 15:00:00,29.67,29.69,29.66,29.68,21600.0,17.1224,17.134,17.1166,17.1282,21600.0
2008-05-19 15:05:00,29.66,29.66,29.64,29.66,20600.0,17.1166,17.1166,17.1051,17.1166,20600.0
2008-05-19 15:10:00,29.67,29.7,29.66,29.66,22000.0,17.1224,17.1397,17.1166,17.1166,22000.0
2008-05-19 15:15:00,29.67,29.69,29.67,29.68,10600.0,17.1224,17.134,17.1224,17.1282,10600.0
2008-05-19 15:20:00,29.68,29.71,29.68,29.69,12400.0,17.1282,17.1455,17.1282,17.134,12400.0
2008-05-19 15:25:00,29.68,29.69,29.67,29.67,17000.0,17.1282,17.134,17.1224,17.1224,17000.0
2008-05-19 15:30:00,29.68,29.7,29.61,29.63,23600.0,17.1282,17.1397,17.0878,17.0993,23600.0
2008-05-19 15:35:00,29.64,29.66,29.59,29.6,24200.0,17.1051,17.1166,17.0762,17.082,24200.0
2008-05-19 15:40:00,29.59,29.65,29.59,29.64,31000.0,17.0762,17.1109,17.0762,17.1051,31000.0
2008-05-19 15:45:00,29.64,29.66,29.63,29.65,25600.0,17.1051,17.1166,17.0993,17.1109,25600.0
2008-05-19 15:50:00,29.64,29.66,29.64,29.65,17400.0,17.1051,17.1166,17.1051,17.1109,17400.0
2008-05-19 15:55:00,29.65,29.65,29.61,29.65,28400.0,17.1109,17.1109,17.0878,17.1109,28400.0
2008-05-20 09:30:00,29.6,29.63,29.58,29.61,20000.0,17.082,17.0993,17.0705,17.0878,20000.0
2008-05-20 09:35:00,29.62,29.74,29.62,29.72,22000.0,17.0936,17.1628,17.0936,17.1513,22000.0
2008-05-20 09:40:00,29.71,29.8,29.71,29.71,37000.0,17.1455,17.1974,17.1455,17.1455,37000.0
2008-05-20 09:45:00,29.67,29.77,29.67,29.75,21200.0,17.1224,17.1801,17.1224,17.1686,21200.0
2008-05-20 09:50:00,29.75,29.87,29.75,29.85,54400.0,17.1686,17.2378,17.1686,17.2263,54400.0
2008-05-20 09:55:00,29.84,29.9,29.82,29.86,16400.0,17.2205,17.2551,17.209,17.2321,16400.0
2008-05-20 10:00:00,29.86,29.88,29.81,29.83,11000.0,17.2321,17.2436,17.2032,17.2148,11000.0
2008-05-20 10:05:00,29.84,29.89,29.84,29.88,15400.0,17.2205,17.2494,17.2205,17.2436,15400.0
2008-05-20 10:10:00,29.86,29.86,29.78,29.85,19800.0,17.2321,17.2321,17.1859,17.2263,19800.0
2008-05-20 10:15:00,29.84,29.93,29.84,29.93,18200.0,17.2205,17.2725,17.2205,17.2725,18200.0
2008-05-20 10:20:00,29.93,29.94,29.9,29.9,15400.0,17.2725,17.2782,17.2551,17.2551,15400.0
2008-05-20 10:25:00,29.9,29.94,29.9,29.93,14000.0,17.2551,17.2782,17.2551,17.2725,14000.0
2008-05-20 10:30:00,29.93,29.93,29.88,29.88,31800.0,17.2725,17.2725,17.2436,17.2436,31800.0
2008-05-20 10:35:00,29.88,29.95,29.88,29.95,16000.0,17.2436,17.284,17.2436,17.284,16000.0
2008-05-20 10:40:00,29.94,29.96,29.89,29.91,35400.0,17.2782,17.2898,17.2494,17.2609,35400.0
2008-05-20 10:45:00,29.91,29.95,29.91,29.95,7600.0,17.2609,17.284,17.2609,17.284,7600.0
2008-05-20 10:50:00,29.96,29.98,29.92,29.94,23600.0,17.2898,17.3013,17.2667,17.2782,23600.0
2008-05-20 10:55:00,29.93,29.95,29.93,29.94,7600.0,17.2725,17.284,17.2725,17.2782,7600.0
2008-05-20 11:00:00,29.93,29.96,29.91,29.91,12600.0,17.2725,17.2898,17.2609,17.2609,12600.0
2008-05-20 11:05:00,29.91,29.93,29.89,29.9,14200.0,17.2609,17.2725,17.2494,17.2551,14200.0
2008-05-20 11:10:00,29.91,29.93,29.91,29.92,7800.0,17.2609,17.2725,17.2609,17.2667,7800.0
2008-05-20 11:15:00,29.93,29.93,29.9,29.9,10800.0,17.2725,17.2725,17.2551,17.2551,10800.0
2008-05-20 11:20:00,29.91,29.91,29.88,29.89,9600.0,17.2609,17.2609,17.2436,17.2494,9600.0
2008-05-20 11:25:00,29.88,29.89,29.83,29.85,12000.0,17.2436,17.2494,17.2148,17.2263,12000.0
2008-05-20 11:30:00,29.86,29.86,29.83,29.84,19600.0,17.2321,17.2321,17.2148,17.2205,19600.0
2008-05-20 11:35:00,29.85,29.86,29.82,29.85,19400.0,17.2263,17.2321,17.209,17.2263,19400.0
2008-05-20 11:40:00,29.86,29.86,29.8,29.8,17000.0,17.2321,17.2321,17.1974,17.1974,17000.0
2008-05-20 11:45:00,29.81,29.81,29.78,29.78,7800.0,17.2032,17.2032,17.1859,17.1859,7800.0
2008-05-20 11:50:00,29.77,29.8,29.76,29.79,14800.0,17.1801,17.1974,17.1744,17.1917,14800.0
2008-05-20 11:55:00,29.79,29.81,29.78,29.81,9000.0,17.1917,17.2032,17.1859,17.2032,9000.0
2008-05-20 12:00:00,29.82,29.82,29.8,29.81,10000.0,17.209,17.209,17.1974,17.2032,10000.0
2008-05-20 12:05:00,29.8,29.83,29.79,29.81,77200.0,17.1974,17.2148,17.1917,17.2032,77200.0
2008-05-20 12:10:00,29.81,29.82,29.78,29.78,61800.0,17.2032,17.209,17.1859,17.1859,61800.0
2008-05-20 12:15:00,29.78,29.78,29.76,29.77,8000.0,17.1859,17.1859,17.1744,17.1801,8000.0
2008-05-20 12:20:00,29.77,29.78,29.76,29.78,5800.0,17.1801,17.1859,17.1744,17.1859,5800.0
2008-05-20 12:25:00,29.78,29.78,29.75,29.75,6800.0,17.1859,17.1859,17.1686,17.1686,6800.0
2008-05-20 12:30:00,29.75,29.8,29.75,29.8,18400.0,17.1686,17.1974,17.1686,17.1974,18400.0
2008-05-20 12:35:00,29.8,29.83,29.79,29.81,15000.0,17.1974,17.2148,17.1917,17.2032,15000.0
2008-05-20 12:40:00,29.81,29.82,29.78,29.8,7400.0,17.2032,17.209,17.1859,17.1974,7400.0
2008-05-20 12:45:00,29.79,29.81,29.79,29.79,12400.0,17.1917,17.2032,17.1917,17.1917,12400.0
2008-05-20 12:50:00,29.77,29.78,29.75,29.75,7400.0,17.1801,17.1859,17.1686,17.1686,7400.0
2008-05-20 12:55:00,29.73,29.74,29.72,29.73,6000.0,17.157,17.1628,17.1513,17.157,6000.0
2008-05-20 13:00:00,29.73,29.75,29.72,29.74,11200.0,17.157,17.1686,17.1513,17.1628,11200.0
2008-05-20 13:05:00,29.74,29.76,29.74,29.75,14000.0,17.1628,17.1744,17.1628,17.1686,14000.0
2008-05-20 13:10:00,29.75,29.76,29.73,29.75,3200.0,17.1686,17.1744,17.157,17.1686,3200.0
2008-05-20 13:15:00,29.76,29.76,29.74,29.75,10200.0,17.1744,17.1744,17.1628,17.1686,10200.0
2008-05-20 13:20:00,29.74,29.74,29.69,29.7,15000.0,17.1628,17.1628,17.134,17.1397,15000.0
2008-05-20 13:25:00,29.71,29.73,29.68,29.71,20800.0,17.1455,17.157,17.1282,17.1455,20800.0
2008-05-20 13:30:00,29.7,29.72,29.69,29.71,13400.0,17.1397,17.1513,17.134,17.1455,13400.0
2008-05-20 13:35:00,29.72,29.72,29.67,29.67,12800.0,17.1513,17.1513,17.1224,17.1224,12800.0
2008-05-20 13:40:00,29.67,29.68,29.66,29.66,7200.0,17.1224,17.1282,17.1166,17.1166,7200.0
2008-05-20 13:45:00,29.68,29.72,29.68,29.71,14200.0,17.1282,17.1513,17.1282,17.1455,14200.0
2008-05-20 13:50:00,29.71,29.72,29.68,29.7,19000.0,17.1455,17.1513,17.1282,17.1397,19000.0
2008-05-20 13:55:00,29.69,29.69,29.62,29.64,22400.0,17.134,17.134,17.0936,17.1051,22400.0
2008-05-20 14:00:00,29.65,29.68,29.63,29.63,26600.0,17.1109,17.1282,17.0993,17.0993,26600.0
2008-05-20 14:05:00,29.63,29.64,29.57,29.59,33600.0,17.0993,17.1051,17.0647,17.0762,33600.0
2008-05-20 14:10:00,29.59,29.61,29.58,29.6,13800.0,17.0762,17.0878,17.0705,17.082,13800.0
2008-05-20 14:15:00,29.61,29.61,29.56,29.57,26800.0,17.0878,17.0878,17.0589,17.0647,26800.0
2008-05-20 14:20:00,29.57,29.58,29.53,29.55,32200.0,17.0647,17.0705,17.0416,17.0532,32200.0
2008-05-20 14:25:00,29.55,29.55,29.52,29.53,18000.0,17.0532,17.0532,17.0359,17.0416,18000.0
2008-05-20 14:30:00,29.53,29.57,29.53,29.56,20000.0,17.0416,17.0647,17.0416,17.0589,20000.0
2008-05-20 14:35:00,29.56,29.57,29.53,29.56,19600.0,17.0589,17.0647,17.0416,17.0589,19600.0
2008-05-20 14:40:00,29.55,29.55,29.53,29.55,19600.0,17.0532,17.0532,17.0416,17.0532,19600.0
2008-05-20 14:45:00,29.53,29.55,29.52,29.54,30400.0,17.0416,17.0532,17.0359,17.0474,30400.0
2008-05-20 14:50:00,29.53,29.57,29.52,29.53,35600.0,17.0416,17.0647,17.0359,17.0416,35600.0
2008-05-20 14:55:00,29.53,29.56,29.5,29.53,41600.0,17.0416,17.0589,17.0243,17.0416,41600.0
2008-05-20 15:00:00,29.54,29.61,29.53,29.61,19800.0,17.0474,17.0878,17.0416,17.0878,19800.0
2008-05-20 15:05:00,29.61,29.65,29.61,29.63,28800.0,17.0878,17.1109,17.0878,17.0993,28800.0
2008-05-20 15:10:00,29.63,29.66,29.63,29.65,27000.0,17.0993,17.1166,17.0993,17.1109,27000.0
2008-05-20 15:15:00,29.65,29.68,29.62,29.65,24600.0,17.1109,17.1282,17.0936,17.1109,24600.0
2008-05-20 15:20:00,29.65,29.67,29.62,29.66,18600.0,17.1109,17.1224,17.0936,17.1166,18600.0
2008-05-20 15:25:00,29.64,29.65,29.61,29.63,12200.0,17.1051,17.1109,17.0878,17.0993,12200.0
2008-05-20 15:30:00,29.61,29.62,29.54,29.54,24600.0,17.0878,17.0936,17.0474,17.0474,24600.0
2008-05-20 15:35:00,29.54,29.57,29.51,29.55,22200.0,17.0474,17.0647,17.0301,17.0532,22200.0
2008-05-20 15:40:00,29.53,29.56,29.52,29.54,32400.0,17.0416,17.0589,17.0359,17.0474,32400.0
2008-05-20 15:45:00,29.54,29.61,29.54,29.6,28200.0,17.0474,17.0878,17.0474,17.082,28200.0
2008-05-20 15:50:00,29.59,29.66,29.57,29.63,33400.0,17.0762,17.1166,17.0647,17.0993,33400.0
2008-05-20 15:55:00,29.63,29.64,29.6,29.64,41000.0,17.0993,17.1051,17.082,17.1051,41000.0
2008-05-21 09:30:00,29.67,29.7,29.64,29.7,13000.0,17.1224,17.1397,17.1051,17.1397,13000.0
2008-05-21 09:35:00,29.72,29.82,29.72,29.8,8600.0,17.1513,17.209,17.1513,17.1974,8600.0
2008-05-21 09:40:00,29.8,29.85,29.73,29.83,20800.0,17.1974,17.2263,17.157,17.2148,20800.0
2008-05-21 09:45:00,29.84,29.86,29.81,29.85,15400.0,17.2205,17.2321,17.2032,17.2263,15400.0
2008-05-21 09:50:00,29.84,29.85,29.77,29.82,29800.0,17.2205,17.2263,17.1801,17.209,29800.0
2008-05-21 09:55:00,29.81,29.86,29.8,29.81,11000.0,17.2032,17.2321,17.1974,17.2032,11000.0
2008-05-21 10:00:00,29.81,29.81,29.75,29.78,23400.0,17.2032,17.2032,17.1686,17.1859,23400.0
2008-05-21 10:05:00,29.79,29.84,29.78,29.83,17200.0,17.1917,17.2205,17.1859,17.2148,17200.0
2008-05-21 10:10:00,29.83,29.86,29.83,29.86,11800.0,17.2148,17.2321,17.2148,17.2321,11800.0
2008-05-21 10:15:00,29.86,29.88,29.82,29.85,9400.0,17.2321,17.2436,17.209,17.2263,9400.0
2008-05-21 10:20:00,29.85,29.9,29.85,29.9,16000.0,17.2263,17.2551,17.2263,17.2551,16000.0
2008-05-21 10:25:00,29.9,29.91,29.88,29.88,12400.0,17.2551,17.2609,17.2436,17.2436,12400.0
2008-05-21 10:30:00,29.88,29.88,29.78,29.79,41000.0,17.2436,17.2436,17.1859,17.1917,41000.0
2008-05-21 10:35:00,29.79,29.81,29.76,29.79,25200.0,17.1917,17.2032,17.1744,17.1917,25200.0
2008-05-21 10:40:00,29.77,29.81,29.75,29.78,6200.0,17.1801,17.2032,17.1686,17.1859,6200.0
2008-05-21 10:45:00,29.78,29.78,29.72,29.72,13200.0,17.1859,17.1859,17.1513,17.1513,13200.0
2008-05-21 10:50:00,29.72,29.73,29.68,29.71,29600.0,17.1513,17.157,17.1282,17.1455,29600.0
2008-05-21 10:55:00,29.7,29.73,29.7,29.71,30200.0,17.1397,17.157,17.1397,17.1455,30200.0
2008-05-21 11:00:00,29.71,29.74,29.71,29.74,14600.0,17.1455,17.1628,17.1455,17.1628,14600.0
2008-05-21 11:05:00,29.74,29.75,29.73,29.75,19800.0,17.1628,17.1686,17.157,17.1686,19800.0
2008-05-21 11:10:00,29.75,29.77,29.72,29.76,44200.0,17.1686,17.1801,17.1513,17.1744,44200.0
2008-05-21 11:15:00,29.76,29.77,29.75,29.77,3800.0,17.1744,17.1801,17.1686,17.1801,3800.0
2008-05-21 11:20:00,29.78,29.8,29.77,29.8,4400.0,17.1859,17.1974,17.1801,17.1974,4400.0
2008-05-21 11:25:00,29.79,29.8,29.78,29.79,6800.0,17.1917,17.1974,17.1859,17.1917,6800.0
2008-05-21 11:30:00,29.79,29.8,29.77,29.8,5200.0,17.1917,17.1974,17.1801,17.1974,5200.0
2008-05-21 11:35:00,29.79,29.83,29.79,29.83,21800.0,17.1917,17.2148,17.1917,17.2148,21800.0
2008-05-21 11:40:00,29.82,29.85,29.81,29.83,18800.0,17.209,17.2263,17.2032,17.2148,18800.0
2008-05-21 11:45:00,29.84,29.84,29.83,29.83,6600.0,17.2205,17.2205,17.2148,17.2148,6600.0
2008-05-21 11:50:00,29.84,29.85,29.81,29.82,21800.0,17.2205,17.2263,17.2032,17.209,21800.0
2008-05-21 11:55:00,29.82,29.82,29.8,29.82,17600.0,17.209,17.209,17.1974,17.209,17600.0
2008-05-21 12:00:00,29.8,29.85,29.8,29.85,16800.0,17.1974,17.2263,17.1974,17.2263,16800.0
2008-05-21 12:05:00,29.85,29.86,29.83,29.83,16200.0,17.2263,17.2321,17.2148,17.2148,16200.0
2008-05-21 12:10:00,29.83,29.86,29.82,29.86,31600.0,17.2148,17.2321,17.209,17.2321,31600.0
2008-05-21 12:15:00,29.86,29.86,29.82,29.85,16400.0,17.2321,17.2321,17.209,17.2263,16400.0
2008-05-21 12:20:00,29.85,29.86,29.84,29.86,18800.0,17.2263,17.2321,17.2205,17.2321,18800.0
2008-05-21 12:25:00,29.85,29.86,29.83,29.85,17600.0,17.2263,17.2321,17.2148,17.2263,17600.0
2008-05-21 12:30:00,29.86,29.86,29.84,29.85,22000.0,17.2321,17.2321,17.2205,17.2263,22000.0
2008-05-21 12:35:00,29.85,29.88,29.85,29.86,16000.0,17.2263,17.2436,17.2263,17.2321,16000.0
2008-05-21 12:40:00,29.86,29.91,29.86,29.91,15800.0,17.2321,17.2609,17.2321,17.2609,15800.0
2008-05-21 12:45:00,29.91,29.94,29.9,29.93,21400.0,17.2609,17.2782,17.2551,17.2725,21400.0
2008-05-21 12:50:00,29.93,29.93,29.86,29.86,26000.0,17.2725,17.2725,17.2321,17.2321,26000.0
2008-05-21 12:55:00,29.86,29.88,29.86,29.88,7000.0,17.2321,17.2436,17.2321,17.2436,7000.0
2008-05-21 13:00:00,29.88,29.9,29.87,29.89,14200.0,17.2436,17.2551,17.2378,17.2494,14200.0
2008-05-21 13:05:00,29.89,29.89,29.85,29.85,11000.0,17.2494,17.2494,17.2263,17.2263,11000.0
2008-05-21 13:10:00,29.84,29.85,29.83,29.85,9200.0,17.2205,17.2263,17.2148,17.2263,9200.0
2008-05-21 13:15:00,29.84,29.86,29.84,29.86,5800.0,17.2205,17.2321,17.2205,17.2321,5800.0
2008-05-21 13:20:00,29.86,29.88,29.85,29.88,7000.0,17.2321,17.2436,17.2263,17.2436,7000.0
2008-05-21 13:25:00,29.88,29.88,29.86,29.87,5600.0,17.2436,17.2436,17.2321,17.2378,5600.0
2008-05-21 13:30:00,29.87,29.88,29.86,29.86,14600.0,17.2378,17.2436,17.2321,17.2321,14600.0
2008-05-21 13:35:00,29.87,29.9,29.86,29.89,4800.0,17.2378,17.2551,17.2321,17.2494,4800.0
2008-05-21 13:40:00,29.89,29.9,29.88,29.88,11200.0,17.2494,17.2551,17.2436,17.2436,11200.0
2008-05-21 13:45:00,29.87,29.91,29.87,29.87,10200.0,17.2378,17.2609,17.2378,17.2378,10200.0
2008-05-21 13:50:00,29.88,29.88,29.87,29.88,3000.0,17.2436,17.2436,17.2378,17.2436,3000.0
2008-05-21 13:55:00,29.89,29.89,29.79,29.82,13800.0,17.2494,17.2494,17.1917,17.209,13800.0
2008-05-21 14:00:00,29.82,29.86,29.75,29.8,45400.0,17.209,17.2321,17.1686,17.1974,45400.0
2008-05-21 14:05:00,29.8,29.82,29.68,29.73,34000.0,17.1974,17.209,17.1282,17.157,34000.0
2008-05-21 14:10:00,29.73,29.74,29.68,29.74,21400.0,17.157,17.1628,17.1282,17.1628,21400.0
2008-05-21 14:15:00,29.74,29.74,29.68,29.71,37800.0,17.1628,17.1628,17.1282,17.1455,37800.0
2008-05-21 14:20:00,29.71,29.72,29.67,29.71,19000.0,17.1455,17.1513,17.1224,17.1455,19000.0
2008-05-21 14:25:00,29.7,29.71,29.68,29.69,24800.0,17.1397,17.1455,17.1282,17.134,24800.0
2008-05-21 14:30:00,29.68,29.74,29.67,29.68,48800.0,17.1282,17.1628,17.1224,17.1282,48800.0
2008-05-21 14:35:00,29.68,29.73,29.67,29.7,83800.0,17.1282,17.157,17.1224,17.1397,83800.0
2008-05-21 14:40:00,29.7,29.71,29.65,29.68,68400.0,17.1397,17.1455,17.1109,17.1282,68400.0
2008-05-21 14:45:00,29.66,29.68,29.65,29.68,146800.0,17.1166,17.1282,17.1109,17.1282,146800.0
2008-05-21 14:50:00,29.68,29.75,29.66,29.73,56400.0,17.1282,17.1686,17.1166,17.157,56400.0
2008-05-21 14:55:00,29.73,29.73,29.67,29.68,39800.0,17.157,17.157,17.1224,17.1282,39800.0
2008-05-21 15:00:00,29.68,29.68,29.65,29.67,37200.0,17.1282,17.1282,17.1109,17.1224,37200.0
2008-05-21 15:05:00,29.67,29.7,29.64,29.7,69000.0,17.1224,17.1397,17.1051,17.1397,69000.0
2008-05-21 15:10:00,29.7,29.7,29.65,29.7,58600.0,17.1397,17.1397,17.1109,17.1397,58600.0
2008-05-21 15:15:00,29.7,29.73,29.66,29.7,68200.0,17.1397,17.157,17.1166,17.1397,68200.0
2008-05-21 15:20:00,29.7,29.72,29.67,29.68,45800.0,17.1397,17.1513,17.1224,17.1282,45800.0
2008-05-21 15:25:00,29.69,29.73,29.68,29.7,61800.0,17.134,17.157,17.1282,17.1397,61800.0
2008-05-21 15:30:00,29.7,29.74,29.7,29.73,39200.0,17.1397,17.1628,17.1397,17.157,39200.0
2008-05-21 15:35:00,29.73,29.75,29.68,29.7,54400.0,17.157,17.1686,17.1282,17.1397,54400.0
2008-05-21 15:40:00,29.71,29.72,29.66,29.68,78600.0,17.1455,17.1513,17.1166,17.1282,78600.0
2008-05-21 15:45:00,29.68,29.71,29.68,29.68,41200.0,17.1282,17.1455,17.1282,17.1282,41200.0
2008-05-21 15:50:00,29.68,29.71,29.66,29.66,63800.0,17.1282,17.1455,17.1166,17.1166,63800.0
2008-05-21 15:55:00,29.67,29.69,29.6,29.65,126400.0,17.1224,17.134,17.082,17.1109,126400.0
2008-05-22 09:30:00,29.64,29.71,29.45,29.65,23200.0,17.1051,17.1455,16.9955,17.1109,23200.0
2008-05-22 09:35:00,29.68,29.68,29.59,29.68,38800.0,17.1282,17.1282,17.0762,17.1282,38800.0
2008-05-22 09:40:00,29.69,29.86,29.68,29.83,22000.0,17.134,17.2321,17.1282,17.2148,22000.0
2008-05-22 09:45:00,29.86,29.93,29.77,29.79,23600.0,17.2321,17.2725,17.1801,17.1917,23600.0
2008-05-22 09:50:00,29.78,29.85,29.73,29.74,33800.0,17.1859,17.2263,17.157,17.1628,33800.0
2008-05-22 09:55:00,29.74,29.75,29.61,29.61,32800.0,17.1628,17.1686,17.0878,17.0878,32800.0
2008-05-22 10:00:00,29.61,29.71,29.59,29.68,60800.0,17.0878,17.1455,17.0762,17.1282,60800.0
2008-05-22 10:05:00,29.68,29.68,29.6,29.6,26000.0,17.1282,17.1282,17.082,17.082,26000.0
2008-05-22 10:10:00,29.6,29.62,29.56,29.56,41000.0,17.082,17.0936,17.0589,17.0589,41000.0
2008-05-22 10:15:00,29.55,29.58,29.54,29.56,23200.0,17.0532,17.0705,17.0474,17.0589,23200.0
2008-05-22 10:20:00,29.56,29.58,29.55,29.55,21400.0,17.0589,17.0705,17.0532,17.0532,21400.0
2008-05-22 10:25:00,29.55,29.57,29.52,29.57,47000.0,17.0532,17.0647,17.0359,17.0647,47000.0
2008-05-22 10:30:00,29.56,29.61,29.54,29.57,36600.0,17.0589,17.0878,17.0474,17.0647,36600.0
2008-05-22 10:35:00,29.57,29.57,29.52,29.55,50800.0,17.0647,17.0647,17.0359,17.0532,50800.0
2008-05-22 10:40:00,29.55,29.56,29.53,29.55,10600.0,17.0532,17.0589,17.0416,17.0532,10600.0
2008-05-22 10:45:00,29.55,29.56,29.52,29.53,26400.0,17.0532,17.0589,17.0359,17.0416,26400.0
2008-05-22 10:50:00,29.53,29.54,29.47,29.47,16400.0,17.0416,17.0474,17.007,17.007,16400.0
2008-05-22 10:55:00,29.49,29.51,29.45,29.48,35000.0,17.0185,17.0301,16.9955,17.0128,35000.0
2008-05-22 11:00:00,29.49,29.5,29.48,29.49,17200.0,17.0185,17.0243,17.0128,17.0185,17200.0
2008-05-22 11:05:00,29.5,29.51,29.46,29.47,11000.0,17.0243,17.0301,17.0012,17.007,11000.0
2008-05-22 11:10:00,29.48,29.52,29.48,29.48,20200.0,17.0128,17.0359,17.0128,17.0128,20200.0
2008-05-22 11:15:00,29.48,29.49,29.46,29.47,15600.0,17.0128,17.0185,17.0012,17.007,15600.0
2008-05-22 11:20:00,29.46,29.51,29.45,29.5,13000.0,17.0012,17.0301,16.9955,17.0243,13000.0
2008-05-22 11:25:00,29.5,29.52,29.48,29.49,14600.0,17.0243,17.0359,17.0128,17.0185,14600.0
2008-05-22 11:30:00,29.49,29.52,29.46,29.47,21800.0,17.0185,17.0359,17.0012,17.007,21800.0
2008-05-22 11:35:00,29.47,29.49,29.47,29.49,12400.0,17.007,17.0185,17.007,17.0185,12400.0
2008-05-22 11:40:00,29.49,29.49,29.45,29.48,39800.0,17.0185,17.0185,16.9955,17.0128,39800.0
2008-05-22 11:45:00,29.48,29.51,29.47,29.51,25200.0,17.0128,17.0301,17.007,17.0301,25200.0
2008-05-22 11:50:00,29.51,29.53,29.47,29.53,26000.0,17.0301,17.0416,17.007,17.0416,26000.0
2008-05-22 11:55:00,29.52,29.54,29.52,29.54,10600.0,17.0359,17.0474,17.0359,17.0474,10600.0
2008-05-22 12:00:00,29.53,29.56,29.53,29.55,15000.0,17.0416,17.0589,17.0416,17.0532,15000.0
2008-05-22 12:05:00,29.54,29.55,29.52,29.52,8600.0,17.0474,17.0532,17.0359,17.0359,8600.0
2008-05-22 12:10:00,29.52,29.53,29.5,29.52,13000.0,17.0359,17.0416,17.0243,17.0359,13000.0
2008-05-22 12:15:00,29.52,29.52,29.49,29.5,11200.0,17.0359,17.0359,17.0185,17.0243,11200.0
2008-05-22 12:20:00,29.5,29.5,29.46,29.46,27200.0,17.0243,17.0243,17.0012,17.0012,27200.0
2008-05-22 12:25:00,29.46,29.47,29.44,29.47,13400.0,17.0012,17.007,16.9897,17.007,13400.0
2008-05-22 12:30:00,29.47,29.47,29.43,29.44,14800.0,17.007,17.007,16.9839,16.9897,14800.0
2008-05-22 12:35:00,29.43,29.48,29.43,29.48,20800.0,16.9839,17.0128,16.9839,17.0128,20800.0
2008-05-22 12:40:00,29.46,29.5,29.46,29.49,11600.0,17.0012,17.0243,17.0012,17.0185,11600.0
2008-05-22 12:45:00,29.49,29.5,29.45,29.5,19200.0,17.0185,17.0243,16.9955,17.0243,19200.0
2008-05-22 12:50:00,29.5,29.51,29.47,29.48,20400.0,17.0243,17.0301,17.007,17.0128,20400.0
2008-05-22 12:55:00,29.48,29.49,29.48,29.48,9400.0,17.0128,17.0185,17.0128,17.0128,9400.0
2008-05-22 13:00:00,29.48,29.49,29.44,29.46,20400.0,17.0128,17.0185,16.9897,17.0012,20400.0
2008-05-22 13:05:00,29.46,29.47,29.45,29.45,12200.0,17.0012,17.007,16.9955,16.9955,12200.0
2008-05-22 13:10:00,29.45,29.45,29.43,29.45,15200.0,16.9955,16.9955,16.9839,16.9955,15200.0
2008-05-22 13:15:00,29.44,29.45,29.43,29.45,13800.0,16.9897,16.9955,16.9839,16.9955,13800.0
2008-05-22 13:20:00,29.45,29.47,29.44,29.47,10400.0,16.9955,17.007,16.9897,17.007,10400.0
2008-05-22 13:25:00,29.46,29.49,29.46,29.49,19200.0,17.0012,17.0185,17.0012,17.0185,19200.0
2008-05-22 13:30:00,29.48,29.5,29.46,29.48,15600.0,17.0128,17.0243,17.0012,17.0128,15600.0
2008-05-22 13:35:00,29.49,29.5,29.47,29.48,16200.0,17.0185,17.0243,17.007,17.0128,16200.0
2008-05-22 13:40:00,29.48,29.5,29.47,29.5,9600.0,17.0128,17.0243,17.007,17.0243,9600.0
2008-05-22 13:45:00,29.5,29.52,29.49,29.52,16200.0,17.0243,17.0359,17.0185,17.0359,16200.0
2008-05-22 13:50:00,29.52,29.53,29.49,29.5,15400.0,17.0359,17.0416,17.0185,17.0243,15400.0
2008-05-22 13:55:00,29.49,29.51,29.49,29.5,10600.0,17.0185,17.0301,17.0185,17.0243,10600.0
2008-05-22 14:00:00,29.5,29.55,29.5,29.55,19800.0,17.0243,17.0532,17.0243,17.0532,19800.0
2008-05-22 14:05:00,29.56,29.56,29.5,29.52,19400.0,17.0589,17.0589,17.0243,17.0359,19400.0
2008-05-22 14:10:00,29.53,29.53,29.48,29.5,24600.0,17.0416,17.0416,17.0128,17.0243,24600.0
2008-05-22 14:15:00,29.5,29.5,29.43,29.44,26600.0,17.0243,17.0243,16.9839,16.9897,26600.0
2008-05-22 14:20:00,29.43,29.46,29.42,29.46,27400.0,16.9839,17.0012,16.9781,17.0012,27400.0
2008-05-22 14:25:00,29.46,29.47,29.43,29.45,15800.0,17.0012,17.007,16.9839,16.9955,15800.0
2008-05-22 14:30:00,29.45,29.5,29.45,29.49,14800.0,16.9955,17.0243,16.9955,17.0185,14800.0
2008-05-22 14:35:00,29.49,29.51,29.49,29.5,12800.0,17.0185,17.0301,17.0185,17.0243,12800.0
2008-05-22 14:40:00,29.49,29.51,29.46,29.5,24200.0,17.0185,17.0301,17.0012,17.0243,24200.0
2008-05-22 14:45:00,29.5,29.53,29.49,29.52,15400.0,17.0243,17.0416,17.0185,17.0359,15400.0
2008-05-22 14:50:00,29.52,29.56,29.49,29.54,35400.0,17.0359,17.0589,17.0185,17.0474,35400.0
2008-05-22 14:55:00,29.54,29.55,29.52,29.54,22000.0,17.0474,17.0532,17.0359,17.0474,22000.0
2008-05-22 15:00:00,29.53,29.55,29.52,29.53,23600.0,17.0416,17.0532,17.0359,17.0416,23600.0
2008-05-22 15:05:00,29.53,29.55,29.52,29.53,19200.0,17.0416,17.0532,17.0359,17.0416,19200.0
2008-05-22 15:10:00,29.53,29.55,29.52,29.52,21200.0,17.0416,17.0532,17.0359,17.0359,21200.0
2008-05-22 15:15:00,29.52,29.54,29.5,29.54,42200.0,17.0359,17.0474,17.0243,17.0474,42200.0
2008-05-22 15:20:00,29.54,29.54,29.5,29.51,37200.0,17.0474,17.0474,17.0243,17.0301,37200.0
2008-05-22 15:25:00,29.52,29.53,29.5,29.51,40800.0,17.0359,17.0416,17.0243,17.0301,40800.0
2008-05-22 15:30:00,29.51,29.52,29.5,29.52,35400.0,17.0301,17.0359,17.0243,17.0359,35400.0
2008-05-22 15:35:00,29.51,29.56,29.5,29.54,30400.0,17.0301,17.0589,17.0243,17.0474,30400.0
2008-05-22 15:40:00,29.53,29.55,29.5,29.5,36600.0,17.0416,17.0532,17.0243,17.0243,36600.0
2008-05-22 15:45:00,29.5,29.55,29.5,29.54,32000.0,17.0243,17.0532,17.0243,17.0474,32000.0
2008-05-22 15:50:00,29.54,29.58,29.52,29.58,33200.0,17.0474,17.0705,17.0359,17.0705,33200.0
2008-05-22 15:55:00,29.58,29.58,29.53,29.55,70000.0,17.0705,17.0705,17.0416,17.0532,70000.0
2008-05-23 09:30:00,29.43,29.5,29.4,29.45,23800.0,16.9839,17.0243,16.9666,16.9955,23800.0
2008-05-23 09:35:00,29.48,29.5,29.42,29.42,22600.0,17.0128,17.0243,16.9781,16.9781,22600.0
2008-05-23 09:40:00,29.43,29.43,29.38,29.43,44400.0,16.9839,16.9839,16.9551,16.9839,44400.0
2008-05-23 09:45:00,29.43,29.45,29.3,29.35,37400.0,16.9839,16.9955,16.9089,16.9377,37400.0
2008-05-23 09:50:00,29.35,29.36,29.25,29.3,32000.0,16.9377,16.9435,16.88,16.9089,32000.0
2008-05-23 09:55:00,29.3,29.34,29.3,29.34,33800.0,16.9089,16.932,16.9089,16.932,33800.0
2008-05-23 10:00:00,29.35,29.4,29.32,29.4,38600.0,16.9377,16.9666,16.9204,16.9666,38600.0
2008-05-23 10:05:00,29.38,29.4,29.27,29.29,60400.0,16.9551,16.9666,16.8916,16.9031,60400.0
2008-05-23 10:10:00,29.28,29.3,29.25,29.29,62600.0,16.8973,16.9089,16.88,16.9031,62600.0
2008-05-23 10:15:00,29.29,29.33,29.27,29.3,41200.0,16.9031,16.9262,16.8916,16.9089,41200.0
2008-05-23 10:20:00,29.3,29.31,29.23,29.25,34600.0,16.9089,16.9147,16.8685,16.88,34600.0
2008-05-23 10:25:00,29.24,29.26,29.22,29.22,31600.0,16.8743,16.8858,16.8627,16.8627,31600.0
2008-05-23 10:30:00,29.2,29.23,29.16,29.21,31400.0,16.8512,16.8685,16.8281,16.857,31400.0
2008-05-23 10:35:00,29.21,29.22,29.14,29.17,19800.0,16.857,16.8627,16.8166,16.8339,19800.0
2008-05-23 10:40:00,29.16,29.19,29.13,29.18,41200.0,16.8281,16.8454,16.8108,16.8396,41200.0
2008-05-23 10:45:00,29.18,29.24,29.15,29.18,79600.0,16.8396,16.8743,16.8223,16.8396,79600.0
2008-05-23 10:50:00,29.18,29.18,29.14,29.16,16800.0,16.8396,16.8396,16.8166,16.8281,16800.0
2008-05-23 10:55:00,29.15,29.17,29.13,29.17,14400.0,16.8223,16.8339,16.8108,16.8339,14400.0
2008-05-23 11:00:00,29.17,29.18,29.16,29.16,19600.0,16.8339,16.8396,16.8281,16.8281,19600.0
2008-05-23 11:05:00,29.15,29.16,29.1,29.11,35000.0,16.8223,16.8281,16.7935,16.7992,35000.0
2008-05-23 11:10:00,29.1,29.13,29.04,29.08,31800.0,16.7935,16.8108,16.7588,16.7819,31800.0
2008-05-23 11:15:00,29.08,29.1,29.08,29.1,16400.0,16.7819,16.7935,16.7819,16.7935,16400.0
2008-05-23 11:20:00,29.09,29.1,29.08,29.08,19800.0,16.7877,16.7935,16.7819,16.7819,19800.0
2008-05-23 11:25:00,29.09,29.09,29.06,29.09,27600.0,16.7877,16.7877,16.7704,16.7877,27600.0
2008-05-23 11:30:00,29.09,29.09,29.06,29.09,66800.0,16.7877,16.7877,16.7704,16.7877,66800.0
2008-05-23 11:35:00,29.09,29.1,29.03,29.05,40000.0,16.7877,16.7935,16.7531,16.7646,40000.0
2008-05-23 11:40:00,29.05,29.06,29.05,29.05,20800.0,16.7646,16.7704,16.7646,16.7646,20800.0
2008-05-23 11:45:00,29.05,29.06,29.02,29.03,24200.0,16.7646,16.7704,16.7473,16.7531,24200.0
2008-05-23 11:50:00,29.03,29.04,29.0,29.0,21400.0,16.7531,16.7588,16.7358,16.7358,21400.0
2008-05-23 11:55:00,29.0,29.0,28.99,28.99,21200.0,16.7358,16.7358,16.73,16.73,21200.0
2008-05-23 12:00:00,29.0,29.0,28.98,29.0,67400.0,16.7358,16.7358,16.7242,16.7358,67400.0
2008-05-23 12:05:00,28.99,29.0,28.92,28.92,23200.0,16.73,16.7358,16.6896,16.6896,23200.0
2008-05-23 12:10:00,28.93,28.96,28.93,28.93,34000.0,16.6954,16.7127,16.6954,16.6954,34000.0
2008-05-23 12:15:00,28.92,28.92,28.86,28.86,69600.0,16.6896,16.6896,16.655,16.655,69600.0
2008-05-23 12:20:00,28.86,28.87,28.84,28.85,30000.0,16.655,16.6607,16.6434,16.6492,30000.0
2008-05-23 12:25:00,28.86,28.86,28.83,28.85,24600.0,16.655,16.655,16.6377,16.6492,24600.0
2008-05-23 12:30:00,28.84,28.88,28.83,28.84,46200.0,16.6434,16.6665,16.6377,16.6434,46200.0
2008-05-23 12:35:00,28.85,28.86,28.8,28.85,41200.0,16.6492,16.655,16.6203,16.6492,41200.0
2008-05-23 12:40:00,28.85,28.85,28.75,28.81,83200.0,16.6492,16.6492,16.5915,16.6261,83200.0
2008-05-23 12:45:00,28.82,28.91,28.82,28.91,37200.0,16.6319,16.6838,16.6319,16.6838,37200.0
2008-05-23 12:50:00,28.91,28.93,28.86,28.86,26600.0,16.6838,16.6954,16.655,16.655,26600.0
2008-05-23 12:55:00,28.87,28.88,28.83,28.83,31800.0,16.6607,16.6665,16.6377,16.6377,31800.0
2008-05-23 13:00:00,28.83,28.88,28.83,28.86,22000.0,16.6377,16.6665,16.6377,16.655,22000.0
2008-05-23 13:05:00,28.87,28.87,28.83,28.84,33000.0,16.6607,16.6607,16.6377,16.6434,33000.0
2008-05-23 13:10:00,28.83,28.86,28.83,28.85,25600.0,16.6377,16.655,16.6377,16.6492,25600.0
2008-05-23 13:15:00,28.85,28.86,28.84,28.85,21200.0,16.6492,16.655,16.6434,16.6492,21200.0
2008-05-23 13:20:00,28.85,28.89,28.85,28.89,17200.0,16.6492,16.6723,16.6492,16.6723,17200.0
2008-05-23 13:25:00,28.89,28.92,28.86,28.92,62600.0,16.6723,16.6896,16.655,16.6896,62600.0
2008-05-23 13:30:00,28.93,28.96,28.93,28.95,15200.0,16.6954,16.7127,16.6954,16.7069,15200.0
2008-05-23 13:35:00,28.95,28.96,28.91,28.95,13200.0,16.7069,16.7127,16.6838,16.7069,13200.0
2008-05-23 13:40:00,28.95,28.97,28.94,28.97,19200.0,16.7069,16.7184,16.7011,16.7184,19200.0
2008-05-23 13:45:00,28.97,28.97,28.96,28.96,11600.0,16.7184,16.7184,16.7127,16.7127,11600.0
2008-05-23 13:50:00,28.96,28.97,28.91,28.92,40800.0,16.7127,16.7184,16.6838,16.6896,40800.0
2008-05-23 13:55:00,28.93,28.93,28.92,28.93,27600.0,16.6954,16.6954,16.6896,16.6954,27600.0
2008-05-23 14:00:00,28.92,28.95,28.92,28.93,30600.0,16.6896,16.7069,16.6896,16.6954,30600.0
2008-05-23 14:05:00,28.93,28.95,28.93,28.93,16400.0,16.6954,16.7069,16.6954,16.6954,16400.0
2008-05-23 14:10:00,28.93,28.93,28.92,28.92,10200.0,16.6954,16.6954,16.6896,16.6896,10200.0
2008-05-23 14:15:00,28.93,28.97,28.92,28.93,24400.0,16.6954,16.7184,16.6896,16.6954,24400.0
2008-05-23 14:20:00,28.93,28.93,28.92,28.93,21800.0,16.6954,16.6954,16.6896,16.6954,21800.0
2008-05-23 14:25:00,28.93,28.96,28.91,28.96,23000.0,16.6954,16.7127,16.6838,16.7127,23000.0
2008-05-23 14:30:00,28.96,28.98,28.95,28.97,15800.0,16.7127,16.7242,16.7069,16.7184,15800.0
2008-05-23 14:35:00,28.97,28.98,28.93,28.93,13400.0,16.7184,16.7242,16.6954,16.6954,13400.0
2008-05-23 14:40:00,28.93,28.93,28.92,28.93,27200.0,16.6954,16.6954,16.6896,16.6954,27200.0
2008-05-23 14:45:00,28.93,28.95,28.92,28.95,29600.0,16.6954,16.7069,16.6896,16.7069,29600.0
2008-05-23 14:50:00,28.95,28.98,28.93,28.93,30000.0,16.7069,16.7242,16.6954,16.6954,30000.0
2008-05-23 14:55:00,28.93,28.95,28.93,28.94,15000.0,16.6954,16.7069,16.6954,16.7011,15000.0
2008-05-23 15:00:00,28.93,28.93,28.91,28.92,33800.0,16.6954,16.6954,16.6838,16.6896,33800.0
2008-05-23 15:05:00,28.92,28.93,28.91,28.91,31600.0,16.6896,16.6954,16.6838,16.6838,31600.0
2008-05-23 15:10:00,28.92,28.92,28.86,28.86,32600.0,16.6896,16.6896,16.655,16.655,32600.0
2008-05-23 15:15:00,28.86,28.86,28.81,28.83,53600.0,16.655,16.655,16.6261,16.6377,53600.0
2008-05-23 15:20:00,28.83,28.83,28.8,28.81,52000.0,16.6377,16.6377,16.6203,16.6261,52000.0
2008-05-23 15:25:00,28.81,28.81,28.79,28.8,69600.0,16.6261,16.6261,16.6146,16.6203,69600.0
2008-05-23 15:30:00,28.8,28.84,28.8,28.83,134200.0,16.6203,16.6434,16.6203,16.6377,134200.0
2008-05-23 15:35:00,28.83,28.83,28.78,28.78,87400.0,16.6377,16.6377,16.6088,16.6088,87400.0
2008-05-23 15:40:00,28.79,28.8,28.77,28.78,140000.0,16.6146,16.6203,16.603,16.6088,140000.0
2008-05-23 15:45:00,28.78,28.78,28.75,28.78,163400.0,16.6088,16.6088,16.5915,16.6088,163400.0
2008-05-23 15:50:00,28.78,28.82,28.78,28.81,62200.0,16.6088,16.6319,16.6088,16.6261,62200.0
2008-05-23 15:55:00,28.81,28.86,28.79,28.85,166000.0,16.6261,16.655,16.6146,16.6492,166000.0
2008-05-27 09:30:00,28.75,29.0,28.75,28.93,69200.0,16.5915,16.7358,16.5915,16.6954,69200.0
2008-05-27 09:35:00,28.92,29.03,28.92,29.02,32800.0,16.6896,16.7531,16.6896,16.7473,32800.0
2008-05-27 09:40:00,29.01,29.1,28.98,29.07,45600.0,16.7415,16.7935,16.7242,16.7762,45600.0
2008-05-27 09:45:00,29.08,29.09,28.97,28.97,59200.0,16.7819,16.7877,16.7184,16.7184,59200.0
2008-05-27 09:50:00,28.98,29.02,28.94,28.97,31000.0,16.7242,16.7473,16.7011,16.7184,31000.0
2008-05-27 09:55:00,28.96,28.99,28.96,28.97,20400.0,16.7127,16.73,16.7127,16.7184,20400.0
2008-05-27 10:00:00,28.98,29.07,28.93,29.04,63000.0,16.7242,16.7762,16.6954,16.7588,63000.0
2008-05-27 10:05:00,29.04,29.04,28.99,29.0,45000.0,16.7588,16.7588,16.73,16.7358,45000.0
2008-05-27 10:10:00,29.0,29.01,28.97,28.98,53600.0,16.7358,16.7415,16.7184,16.7242,53600.0
2008-05-27 10:15:00,28.98,29.03,28.98,28.98,69600.0,16.7242,16.7531,16.7242,16.7242,69600.0
2008-05-27 10:20:00,28.99,29.0,28.97,28.97,20600.0,16.73,16.7358,16.7184,16.7184,20600.0
2008-05-27 10:25:00,28.98,28.99,28.93,28.93,30400.0,16.7242,16.73,16.6954,16.6954,30400.0
2008-05-27 10:30:00,28.93,28.95,28.88,28.91,41000.0,16.6954,16.7069,16.6665,16.6838,41000.0
2008-05-27 10:35:00,28.91,28.92,28.89,28.9,24800.0,16.6838,16.6896,16.6723,16.6781,24800.0
2008-05-27 10:40:00,28.91,28.93,28.9,28.91,45400.0,16.6838,16.6954,16.6781,16.6838,45400.0
2008-05-27 10:45:00,28.91,28.92,28.9,28.91,13600.0,16.6838,16.6896,16.6781,16.6838,13600.0
2008-05-27 10:50:00,28.9,28.91,28.89,28.9,26000.0,16.6781,16.6838,16.6723,16.6781,26000.0
2008-05-27 10:55:00,28.9,28.92,28.89,28.9,25800.0,16.6781,16.6896,16.6723,16.6781,25800.0
2008-05-27 11:00:00,28.9,28.92,28.9,28.92,32400.0,16.6781,16.6896,16.6781,16.6896,32400.0
2008-05-27 11:05:00,28.91,28.92,28.89,28.89,20200.0,16.6838,16.6896,16.6723,16.6723,20200.0
2008-05-27 11:10:00,28.89,28.91,28.88,28.89,22400.0,16.6723,16.6838,16.6665,16.6723,22400.0
2008-05-27 11:15:00,28.88,28.91,28.88,28.9,22800.0,16.6665,16.6838,16.6665,16.6781,22800.0
2008-05-27 11:20:00,28.9,28.9,28.88,28.88,39600.0,16.6781,16.6781,16.6665,16.6665,39600.0
2008-05-27 11:25:00,28.88,28.89,28.86,28.86,33000.0,16.6665,16.6723,16.655,16.655,33000.0
2008-05-27 11:30:00,28.88,28.88,28.85,28.85,18600.0,16.6665,16.6665,16.6492,16.6492,18600.0
2008-05-27 11:35:00,28.84,28.86,28.84,28.85,20000.0,16.6434,16.655,16.6434,16.6492,20000.0
2008-05-27 11:40:00,28.86,28.86,28.85,28.86,26600.0,16.655,16.655,16.6492,16.655,26600.0
2008-05-27 11:45:00,28.86,28.86,28.85,28.85,23200.0,16.655,16.655,16.6492,16.6492,23200.0
2008-05-27 11:50:00,28.85,28.86,28.84,28.84,25400.0,16.6492,16.655,16.6434,16.6434,25400.0
2008-05-27 11:55:00,28.85,28.86,28.82,28.82,20000.0,16.6492,16.655,16.6319,16.6319,20000.0
2008-05-27 12:00:00,28.8,28.85,28.78,28.85,35000.0,16.6203,16.6492,16.6088,16.6492,35000.0
2008-05-27 12:05:00,28.85,28.85,28.83,28.84,33800.0,16.6492,16.6492,16.6377,16.6434,33800.0
2008-05-27 12:10:00,28.84,28.86,28.83,28.85,25800.0,16.6434,16.655,16.6377,16.6492,25800.0
2008-05-27 12:15:00,28.85,28.86,28.84,28.85,17000.0,16.6492,16.655,16.6434,16.6492,17000.0
2008-05-27 12:20:00,28.85,28.86,28.84,28.86,14200.0,16.6492,16.655,16.6434,16.655,14200.0
2008-05-27 12:25:00,28.85,28.88,28.85,28.88,14800.0,16.6492,16.6665,16.6492,16.6665,14800.0
2008-05-27 12:30:00,28.88,28.91,28.88,28.9,32000.0,16.6665,16.6838,16.6665,16.6781,32000.0
2008-05-27 12:35:00,28.9,28.91,28.9,28.9,51200.0,16.6781,16.6838,16.6781,16.6781,51200.0
2008-05-27 12:40:00,28.9,28.96,28.9,28.95,45800.0,16.6781,16.7127,16.6781,16.7069,45800.0
2008-05-27 12:45:00,28.95,28.97,28.94,28.97,26200.0,16.7069,16.7184,16.7011,16.7184,26200.0
2008-05-27 12:50:00,28.96,28.97,28.93,28.93,32800.0,16.7127,16.7184,16.6954,16.6954,32800.0
2008-05-27 12:55:00,28.94,28.97,28.93,28.96,24200.0,16.7011,16.7184,16.6954,16.7127,24200.0
2008-05-27 13:00:00,28.95,28.96,28.93,28.93,42800.0,16.7069,16.7127,16.6954,16.6954,42800.0
2008-05-27 13:05:00,28.93,28.94,28.93,28.93,28800.0,16.6954,16.7011,16.6954,16.6954,28800.0
2008-05-27 13:10:00,28.93,28.96,28.93,28.96,37000.0,16.6954,16.7127,16.6954,16.7127,37000.0
2008-05-27 13:15:00,28.96,28.97,28.96,28.97,22200.0,16.7127,16.7184,16.7127,16.7184,22200.0
2008-05-27 13:20:00,28.97,28.98,28.97,28.97,42800.0,16.7184,16.7242,16.7184,16.7184,42800.0
2008-05-27 13:25:00,28.97,28.99,28.97,28.99,36200.0,16.7184,16.73,16.7184,16.73,36200.0
2008-05-27 13:30:00,28.98,29.02,28.98,29.0,35800.0,16.7242,16.7473,16.7242,16.7358,35800.0
2008-05-27 13:35:00,28.99,29.02,28.99,29.02,30400.0,16.73,16.7473,16.73,16.7473,30400.0
2008-05-27 13:40:00,29.02,29.05,29.01,29.04,35600.0,16.7473,16.7646,16.7415,16.7588,35600.0
2008-05-27 13:45:00,29.04,29.05,29.03,29.04,19400.0,16.7588,16.7646,16.7531,16.7588,19400.0
2008-05-27 13:50:00,29.04,29.04,29.03,29.04,37200.0,16.7588,16.7588,16.7531,16.7588,37200.0
2008-05-27 13:55:00,29.04,29.05,28.99,29.01,70800.0,16.7588,16.7646,16.73,16.7415,70800.0
2008-05-27 14:00:00,29.02,29.03,28.98,29.02,60000.0,16.7473,16.7531,16.7242,16.7473,60000.0
2008-05-27 14:05:00,29.02,29.04,29.0,29.02,24000.0,16.7473,16.7588,16.7358,16.7473,24000.0
2008-05-27 14:10:00,29.02,29.03,29.01,29.02,21000.0,16.7473,16.7531,16.7415,16.7473,21000.0
2008-05-27 14:15:00,29.02,29.03,28.98,28.99,100600.0,16.7473,16.7531,16.7242,16.73,100600.0
2008-05-27 14:20:00,28.99,29.02,28.99,29.01,26200.0,16.73,16.7473,16.73,16.7415,26200.0
2008-05-27 14:25:00,29.0,29.03,29.0,29.01,27200.0,16.7358,16.7531,16.7358,16.7415,27200.0
2008-05-27 14:30:00,29.01,29.04,29.0,29.03,37200.0,16.7415,16.7588,16.7358,16.7531,37200.0
2008-05-27 14:35:00,29.03,29.08,29.03,29.08,58600.0,16.7531,16.7819,16.7531,16.7819,58600.0
2008-05-27 14:40:00,29.07,29.11,29.06,29.11,32200.0,16.7762,16.7992,16.7704,16.7992,32200.0
2008-05-27 14:45:00,29.09,29.15,29.09,29.15,71800.0,16.7877,16.8223,16.7877,16.8223,71800.0
2008-05-27 14:50:00,29.14,29.15,29.11,29.13,44000.0,16.8166,16.8223,16.7992,16.8108,44000.0
2008-05-27 14:55:00,29.11,29.14,29.11,29.14,37800.0,16.7992,16.8166,16.7992,16.8166,37800.0
2008-05-27 15:00:00,29.13,29.16,29.13,29.16,45000.0,16.8108,16.8281,16.8108,16.8281,45000.0
2008-05-27 15:05:00,29.16,29.17,29.15,29.16,30600.0,16.8281,16.8339,16.8223,16.8281,30600.0
2008-05-27 15:10:00,29.17,29.18,29.13,29.13,70600.0,16.8339,16.8396,16.8108,16.8108,70600.0
2008-05-27 15:15:00,29.14,29.18,29.13,29.16,41600.0,16.8166,16.8396,16.8108,16.8281,41600.0
2008-05-27 15:20:00,29.15,29.16,29.13,29.14,61200.0,16.8223,16.8281,16.8108,16.8166,61200.0
2008-05-27 15:25:00,29.14,29.18,29.14,29.18,59400.0,16.8166,16.8396,16.8166,16.8396,59400.0
2008-05-27 15:30:00,29.18,29.23,29.18,29.23,96400.0,16.8396,16.8685,16.8396,16.8685,96400.0
2008-05-27 15:35:00,29.23,29.27,29.23,29.26,141000.0,16.8685,16.8916,16.8685,16.8858,141000.0
2008-05-27 15:40:00,29.26,29.28,29.25,29.27,106200.0,16.8858,16.8973,16.88,16.8916,106200.0
2008-05-27 15:45:00,29.27,29.29,29.25,29.28,121400.0,16.8916,16.9031,16.88,16.8973,121400.0
2008-05-27 15:50:00,29.28,29.29,29.23,29.29,103600.0,16.8973,16.9031,16.8685,16.9031,103600.0
2008-05-27 15:55:00,29.29,29.3,29.27,29.29,147200.0,16.9031,16.9089,16.8916,16.9031,147200.0
2008-05-28 09:30:00,29.38,29.42,29.28,29.37,36000.0,16.9551,16.9781,16.8973,16.9493,36000.0
2008-05-28 09:35:00,29.37,29.45,29.34,29.43,31800.0,16.9493,16.9955,16.932,16.9839,31800.0
2008-05-28 09:40:00,29.43,29.45,29.35,29.36,19800.0,16.9839,16.9955,16.9377,16.9435,19800.0
2008-05-28 09:45:00,29.36,29.36,29.21,29.21,31600.0,16.9435,16.9435,16.857,16.857,31600.0
2008-05-28 09:50:00,29.23,29.24,29.17,29.18,31400.0,16.8685,16.8743,16.8339,16.8396,31400.0
2008-05-28 09:55:00,29.18,29.18,29.11,29.13,72000.0,16.8396,16.8396,16.7992,16.8108,72000.0
2008-05-28 10:00:00,29.13,29.14,28.99,28.99,89400.0,16.8108,16.8166,16.73,16.73,89400.0
2008-05-28 10:05:00,28.99,29.06,28.97,28.99,82400.0,16.73,16.7704,16.7184,16.73,82400.0
2008-05-28 10:10:00,28.99,29.03,28.98,29.0,36600.0,16.73,16.7531,16.7242,16.7358,36600.0
2008-05-28 10:15:00,29.01,29.05,28.99,29.0,60600.0,16.7415,16.7646,16.73,16.7358,60600.0
2008-05-28 10:20:00,29.0,29.01,28.93,29.01,42800.0,16.7358,16.7415,16.6954,16.7415,42800.0
2008-05-28 10:25:00,29.0,29.04,28.99,29.0,83200.0,16.7358,16.7588,16.73,16.7358,83200.0
2008-05-28 10:30:00,29.01,29.02,28.98,28.98,48000.0,16.7415,16.7473,16.7242,16.7242,48000.0
2008-05-28 10:35:00,28.98,28.98,28.9,28.92,117400.0,16.7242,16.7242,16.6781,16.6896,117400.0
2008-05-28 10:40:00,28.93,29.05,28.93,29.03,28200.0,16.6954,16.7646,16.6954,16.7531,28200.0
2008-05-28 10:45:00,29.04,29.07,29.04,29.06,20200.0,16.7588,16.7762,16.7588,16.7704,20200.0
2008-05-28 10:50:00,29.06,29.09,29.01,29.06,19200.0,16.7704,16.7877,16.7415,16.7704,19200.0
2008-05-28 10:55:00,29.05,29.09,29.05,29.09,20200.0,16.7646,16.7877,16.7646,16.7877,20200.0
2008-05-28 11:00:00,29.09,29.09,29.07,29.08,11400.0,16.7877,16.7877,16.7762,16.7819,11400.0
2008-05-28 11:05:00,29.08,29.11,29.08,29.09,14600.0,16.7819,16.7992,16.7819,16.7877,14600.0
2008-05-28 11:10:00,29.1,29.1,29.07,29.09,15800.0,16.7935,16.7935,16.7762,16.7877,15800.0
2008-05-28 11:15:00,29.08,29.13,29.08,29.13,18800.0,16.7819,16.8108,16.7819,16.8108,18800.0
2008-05-28 11:20:00,29.13,29.14,29.11,29.11,21400.0,16.8108,16.8166,16.7992,16.7992,21400.0
2008-05-28 11:25:00,29.11,29.13,29.11,29.12,12200.0,16.7992,16.8108,16.7992,16.805,12200.0
2008-05-28 11:30:00,29.11,29.14,29.09,29.14,16800.0,16.7992,16.8166,16.7877,16.8166,16800.0
2008-05-28 11:35:00,29.13,29.15,29.12,29.12,11800.0,16.8108,16.8223,16.805,16.805,11800.0
2008-05-28 11:40:00,29.12,29.13,29.11,29.11,8000.0,16.805,16.8108,16.7992,16.7992,8000.0
2008-05-28 11:45:00,29.1,29.1,29.07,29.07,19600.0,16.7935,16.7935,16.7762,16.7762,19600.0
2008-05-28 11:50:00,29.07,29.1,29.07,29.1,13000.0,16.7762,16.7935,16.7762,16.7935,13000.0
2008-05-28 11:55:00,29.08,29.11,29.07,29.08,11600.0,16.7819,16.7992,16.7762,16.7819,11600.0
2008-05-28 12:00:00,29.07,29.07,29.03,29.04,15600.0,16.7762,16.7762,16.7531,16.7588,15600.0
2008-05-28 12:05:00,29.04,29.06,29.04,29.04,8800.0,16.7588,16.7704,16.7588,16.7588,8800.0
2008-05-28 12:10:00,29.04,29.04,28.98,29.0,15400.0,16.7588,16.7588,16.7242,16.7358,15400.0
2008-05-28 12:15:00,28.99,29.1,28.99,29.1,40800.0,16.73,16.7935,16.73,16.7935,40800.0
2008-05-28 12:20:00,29.1,29.14,29.1,29.11,18000.0,16.7935,16.8166,16.7935,16.7992,18000.0
2008-05-28 12:25:00,29.09,29.12,29.09,29.11,15600.0,16.7877,16.805,16.7877,16.7992,15600.0
2008-05-28 12:30:00,29.11,29.11,29.1,29.11,11600.0,16.7992,16.7992,16.7935,16.7992,11600.0
2008-05-28 12:35:00,29.1,29.13,29.1,29.13,6800.0,16.7935,16.8108,16.7935,16.8108,6800.0
2008-05-28 12:40:00,29.12,29.13,29.12,29.13,9000.0,16.805,16.8108,16.805,16.8108,9000.0
2008-05-28 12:45:00,29.12,29.14,29.11,29.11,17600.0,16.805,16.8166,16.7992,16.7992,17600.0
2008-05-28 12:50:00,29.12,29.12,29.11,29.11,4800.0,16.805,16.805,16.7992,16.7992,4800.0
2008-05-28 12:55:00,29.11,29.13,29.11,29.13,4800.0,16.7992,16.8108,16.7992,16.8108,4800.0
2008-05-28 13:00:00,29.13,29.14,29.13,29.13,7000.0,16.8108,16.8166,16.8108,16.8108,7000.0
2008-05-28 13:05:00,29.14,29.15,29.14,29.14,15200.0,16.8166,16.8223,16.8166,16.8166,15200.0
2008-05-28 13:10:00,29.14,29.14,29.13,29.14,12000.0,16.8166,16.8166,16.8108,16.8166,12000.0
2008-05-28 13:15:00,29.14,29.15,29.12,29.14,11200.0,16.8166,16.8223,16.805,16.8166,11200.0
2008-05-28 13:20:00,29.15,29.15,29.12,29.12,8200.0,16.8223,16.8223,16.805,16.805,8200.0
2008-05-28 13:25:00,29.11,29.14,29.11,29.13,12400.0,16.7992,16.8166,16.7992,16.8108,12400.0
2008-05-28 13:30:00,29.13,29.16,29.1,29.11,14400.0,16.8108,16.8281,16.7935,16.7992,14400.0
2008-05-28 13:35:00,29.11,29.14,29.11,29.13,14800.0,16.7992,16.8166,16.7992,16.8108,14800.0
2008-05-28 13:40:00,29.11,29.11,29.05,29.05,17000.0,16.7992,16.7992,16.7646,16.7646,17000.0
2008-05-28 13:45:00,29.06,29.07,29.05,29.05,19400.0,16.7704,16.7762,16.7646,16.7646,19400.0
2008-05-28 13:50:00,29.05,29.07,29.02,29.07,15600.0,16.7646,16.7762,16.7473,16.7762,15600.0
2008-05-28 13:55:00,29.06,29.08,29.06,29.06,17600.0,16.7704,16.7819,16.7704,16.7704,17600.0
2008-05-28 14:00:00,29.06,29.09,29.0,29.06,24600.0,16.7704,16.7877,16.7358,16.7704,24600.0
2008-05-28 14:05:00,29.06,29.1,29.05,29.09,14400.0,16.7704,16.7935,16.7646,16.7877,14400.0
2008-05-28 14:10:00,29.09,29.1,29.08,29.09,13600.0,16.7877,16.7935,16.7819,16.7877,13600.0
2008-05-28 14:15:00,29.09,29.09,29.06,29.07,19800.0,16.7877,16.7877,16.7704,16.7762,19800.0
2008-05-28 14:20:00,29.08,29.09,29.03,29.05,17800.0,16.7819,16.7877,16.7531,16.7646,17800.0
2008-05-28 14:25:00,29.05,29.07,29.05,29.06,10400.0,16.7646,16.7762,16.7646,16.7704,10400.0
2008-05-28 14:30:00,29.06,29.07,29.06,29.06,13000.0,16.7704,16.7762,16.7704,16.7704,13000.0
2008-05-28 14:35:00,29.06,29.12,29.05,29.12,44200.0,16.7704,16.805,16.7646,16.805,44200.0
2008-05-28 14:40:00,29.13,29.14,29.1,29.1,24400.0,16.8108,16.8166,16.7935,16.7935,24400.0
2008-05-28 14:45:00,29.11,29.12,29.05,29.07,39800.0,16.7992,16.805,16.7646,16.7762,39800.0
2008-05-28 14:50:00,29.07,29.07,29.0,29.0,32800.0,16.7762,16.7762,16.7358,16.7358,32800.0
2008-05-28 14:55:00,29.0,29.02,29.0,29.0,24200.0,16.7358,16.7473,16.7358,16.7358,24200.0
2008-05-28 15:00:00,29.0,29.06,29.0,29.06,30400.0,16.7358,16.7704,16.7358,16.7704,30400.0
2008-05-28 15:05:00,29.06,29.07,29.05,29.06,34800.0,16.7704,16.7762,16.7646,16.7704,34800.0
2008-05-28 15:10:00,29.06,29.06,29.04,29.04,25400.0,16.7704,16.7704,16.7588,16.7588,25400.0
2008-05-28 15:15:00,29.04,29.05,29.03,29.05,26000.0,16.7588,16.7646,16.7531,16.7646,26000.0
2008-05-28 15:20:00,29.05,29.06,29.02,29.04,60600.0,16.7646,16.7704,16.7473,16.7588,60600.0
2008-05-28 15:25:00,29.04,29.11,29.04,29.05,69800.0,16.7588,16.7992,16.7588,16.7646,69800.0
2008-05-28 15:30:00,29.05,29.09,29.05,29.08,49200.0,16.7646,16.7877,16.7646,16.7819,49200.0
2008-05-28 15:35:00,29.08,29.08,29.03,29.04,41600.0,16.7819,16.7819,16.7531,16.7588,41600.0
2008-05-28 15:40:00,29.02,29.04,29.0,29.0,51400.0,16.7473,16.7588,16.7358,16.7358,51400.0
2008-05-28 15:45:00,29.0,29.07,28.98,29.07,68600.0,16.7358,16.7762,16.7242,16.7762,68600.0
2008-05-28 15:50:00,29.07,29.11,29.05,29.07,41800.0,16.7762,16.7992,16.7646,16.7762,41800.0
2008-05-28 15:55:00,29.07,29.09,29.06,29.08,46000.0,16.7762,16.7877,16.7704,16.7819,46000.0
2008-05-29 09:30:00,29.11,29.13,28.95,28.96,19000.0,16.7992,16.8108,16.7069,16.7127,19000.0
2008-05-29 09:35:00,28.98,29.13,28.98,29.12,24000.0,16.7242,16.8108,16.7242,16.805,24000.0
2008-05-29 09:40:00,29.11,29.13,29.0,29.04,25800.0,16.7992,16.8108,16.7358,16.7588,25800.0
2008-05-29 09:45:00,29.04,29.08,29.01,29.02,30800.0,16.7588,16.7819,16.7415,16.7473,30800.0
2008-05-29 09:50:00,29.02,29.02,28.93,28.96,33000.0,16.7473,16.7473,16.6954,16.7127,33000.0
2008-05-29 09:55:00,28.97,28.97,28.93,28.96,23800.0,16.7184,16.7184,16.6954,16.7127,23800.0
2008-05-29 10:00:00,28.95,28.96,28.85,28.85,50000.0,16.7069,16.7127,16.6492,16.6492,50000.0
2008-05-29 10:05:00,28.85,29.0,28.8,28.86,87800.0,16.6492,16.7358,16.6203,16.655,87800.0
2008-05-29 10:10:00,28.88,28.92,28.84,28.92,39000.0,16.6665,16.6896,16.6434,16.6896,39000.0
2008-05-29 10:15:00,28.92,28.95,28.92,28.93,73000.0,16.6896,16.7069,16.6896,16.6954,73000.0
2008-05-29 10:20:00,28.94,28.96,28.92,28.92,54000.0,16.7011,16.7127,16.6896,16.6896,54000.0
2008-05-29 10:25:00,28.93,28.95,28.93,28.93,43400.0,16.6954,16.7069,16.6954,16.6954,43400.0
2008-05-29 10:30:00,28.94,28.94,28.82,28.84,50400.0,16.7011,16.7011,16.6319,16.6434,50400.0
2008-05-29 10:35:00,28.84,28.96,28.81,28.94,77600.0,16.6434,16.7127,16.6261,16.7011,77600.0
2008-05-29 10:40:00,28.95,28.95,28.85,28.91,60200.0,16.7069,16.7069,16.6492,16.6838,60200.0
2008-05-29 10:45:00,28.9,28.96,28.9,28.92,70800.0,16.6781,16.7127,16.6781,16.6896,70800.0
2008-05-29 10:50:00,28.93,28.97,28.91,28.91,53000.0,16.6954,16.7184,16.6838,16.6838,53000.0
2008-05-29 10:55:00,28.92,28.96,28.91,28.96,26600.0,16.6896,16.7127,16.6838,16.7127,26600.0
2008-05-29 11:00:00,28.96,28.98,28.95,28.97,59200.0,16.7127,16.7242,16.7069,16.7184,59200.0
2008-05-29 11:05:00,28.97,29.0,28.95,29.0,29000.0,16.7184,16.7358,16.7069,16.7358,29000.0
2008-05-29 11:10:00,28.99,29.02,28.99,29.01,14400.0,16.73,16.7473,16.73,16.7415,14400.0
2008-05-29 11:15:00,29.01,29.04,29.0,29.0,21200.0,16.7415,16.7588,16.7358,16.7358,21200.0
2008-05-29 11:20:00,29.01,29.05,29.01,29.05,13400.0,16.7415,16.7646,16.7415,16.7646,13400.0
2008-05-29 11:25:00,29.05,29.08,29.05,29.07,27200.0,16.7646,16.7819,16.7646,16.7762,27200.0
2008-05-29 11:30:00,29.07,29.09,29.03,29.03,27400.0,16.7762,16.7877,16.7531,16.7531,27400.0
2008-05-29 11:35:00,29.03,29.04,29.01,29.03,51000.0,16.7531,16.7588,16.7415,16.7531,51000.0
2008-05-29 11:40:00,29.03,29.04,29.0,29.0,14400.0,16.7531,16.7588,16.7358,16.7358,14400.0
2008-05-29 11:45:00,29.0,29.03,28.99,29.02,17800.0,16.7358,16.7531,16.73,16.7473,17800.0
2008-05-29 11:50:00,29.01,29.03,29.0,29.03,23000.0,16.7415,16.7531,16.7358,16.7531,23000.0
2008-05-29 11:55:00,29.02,29.03,28.99,28.99,25600.0,16.7473,16.7531,16.73,16.73,25600.0
2008-05-29 12:00:00,29.0,29.02,28.99,28.99,28200.0,16.7358,16.7473,16.73,16.73,28200.0
2008-05-29 12:05:00,28.99,28.99,28.98,28.98,9000.0,16.73,16.73,16.7242,16.7242,9000.0
2008-05-29 12:10:00,28.99,29.0,28.96,28.97,30800.0,16.73,16.7358,16.7127,16.7184,30800.0
2008-05-29 12:15:00,28.97,28.97,28.95,28.96,15800.0,16.7184,16.7184,16.7069,16.7127,15800.0
2008-05-29 12:20:00,28.96,28.99,28.95,28.95,61400.0,16.7127,16.73,16.7069,16.7069,61400.0
2008-05-29 12:25:00,28.95,28.98,28.95,28.96,51600.0,16.7069,16.7242,16.7069,16.7127,51600.0
2008-05-29 12:30:00,28.96,29.0,28.96,29.0,39600.0,16.7127,16.7358,16.7127,16.7358,39600.0
2008-05-29 12:35:00,28.99,29.03,28.97,29.03,41600.0,16.73,16.7531,16.7184,16.7531,41600.0
2008-05-29 12:40:00,29.04,29.04,28.97,29.0,63800.0,16.7588,16.7588,16.7184,16.7358,63800.0
2008-05-29 12:45:00,29.0,29.03,28.99,29.01,43400.0,16.7358,16.7531,16.73,16.7415,43400.0
2008-05-29 12:50:00,29.0,29.03,29.0,29.01,29600.0,16.7358,16.7531,16.7358,16.7415,29600.0
2008-05-29 12:55:00,29.01,29.02,28.97,29.0,55400.0,16.7415,16.7473,16.7184,16.7358,55400.0
2008-05-29 13:00:00,29.0,29.02,29.0,29.0,42400.0,16.7358,16.7473,16.7358,16.7358,42400.0
2008-05-29 13:05:00,29.0,29.02,29.0,29.02,43000.0,16.7358,16.7473,16.7358,16.7473,43000.0
2008-05-29 13:10:00,29.02,29.02,29.0,29.01,30400.0,16.7473,16.7473,16.7358,16.7415,30400.0
2008-05-29 13:15:00,29.01,29.02,28.98,29.0,26400.0,16.7415,16.7473,16.7242,16.7358,26400.0
2008-05-29 13:20:00,29.0,29.03,29.0,29.03,34200.0,16.7358,16.7531,16.7358,16.7531,34200.0
2008-05-29 13:25:00,29.03,29.03,29.01,29.02,27000.0,16.7531,16.7531,16.7415,16.7473,27000.0
2008-05-29 13:30:00,29.03,29.05,29.0,29.0,72200.0,16.7531,16.7646,16.7358,16.7358,72200.0
2008-05-29 13:35:00,29.0,29.02,29.0,29.02,23400.0,16.7358,16.7473,16.7358,16.7473,23400.0
2008-05-29 13:40:00,29.02,29.02,29.0,29.02,13400.0,16.7473,16.7473,16.7358,16.7473,13400.0
2008-05-29 13:45:00,29.02,29.03,29.0,29.02,51000.0,16.7473,16.7531,16.7358,16.7473,51000.0
2008-05-29 13:50:00,29.02,29.03,29.0,29.03,20800.0,16.7473,16.7531,16.7358,16.7531,20800.0
2008-05-29 13:55:00,29.03,29.05,29.0,29.0,44000.0,16.7531,16.7646,16.7358,16.7358,44000.0
2008-05-29 14:00:00,29.02,29.07,29.01,29.06,28000.0,16.7473,16.7762,16.7415,16.7704,28000.0
2008-05-29 14:05:00,29.05,29.06,29.04,29.05,12000.0,16.7646,16.7704,16.7588,16.7646,12000.0
2008-05-29 14:10:00,29.05,29.06,29.04,29.06,17800.0,16.7646,16.7704,16.7588,16.7704,17800.0
2008-05-29 14:15:00,29.06,29.09,29.04,29.08,23200.0,16.7704,16.7877,16.7588,16.7819,23200.0
2008-05-29 14:20:00,29.08,29.09,29.04,29.06,72800.0,16.7819,16.7877,16.7588,16.7704,72800.0
2008-05-29 14:25:00,29.06,29.06,29.03,29.05,15800.0,16.7704,16.7704,16.7531,16.7646,15800.0
2008-05-29 14:30:00,29.05,29.06,29.03,29.06,23600.0,16.7646,16.7704,16.7531,16.7704,23600.0
2008-05-29 14:35:00,29.06,29.06,29.03,29.05,42600.0,16.7704,16.7704,16.7531,16.7646,42600.0
2008-05-29 14:40:00,29.06,29.08,29.05,29.06,67000.0,16.7704,16.7819,16.7646,16.7704,67000.0
2008-05-29 14:45:00,29.07,29.1,29.07,29.1,37600.0,16.7762,16.7935,16.7762,16.7935,37600.0
2008-05-29 14:50:00,29.1,29.14,29.09,29.09,56600.0,16.7935,16.8166,16.7877,16.7877,56600.0
2008-05-29 14:55:00,29.09,29.1,29.05,29.1,61400.0,16.7877,16.7935,16.7646,16.7935,61400.0
2008-05-29 15:00:00,29.09,29.09,29.02,29.06,102000.0,16.7877,16.7877,16.7473,16.7704,102000.0
2008-05-29 15:05:00,29.07,29.11,29.07,29.08,36000.0,16.7762,16.7992,16.7762,16.7819,36000.0
2008-05-29 15:10:00,29.07,29.1,29.07,29.08,16800.0,16.7762,16.7935,16.7762,16.7819,16800.0
2008-05-29 15:15:00,29.08,29.08,29.02,29.05,41400.0,16.7819,16.7819,16.7473,16.7646,41400.0
2008-05-29 15:20:00,29.06,29.07,29.0,29.03,44800.0,16.7704,16.7762,16.7358,16.7531,44800.0
2008-05-29 15:25:00,29.03,29.05,29.0,29.03,35800.0,16.7531,16.7646,16.7358,16.7531,35800.0
2008-05-29 15:30:00,29.03,29.07,29.01,29.04,49800.0,16.7531,16.7762,16.7415,16.7588,49800.0
2008-05-29 15:35:00,29.03,29.03,28.99,29.02,35400.0,16.7531,16.7531,16.73,16.7473,35400.0
2008-05-29 15:40:00,29.02,29.02,28.97,29.0,64200.0,16.7473,16.7473,16.7184,16.7358,64200.0
2008-05-29 15:45:00,29.0,29.02,28.99,29.01,56400.0,16.7358,16.7473,16.73,16.7415,56400.0
2008-05-29 15:50:00,29.01,29.03,28.98,28.99,71200.0,16.7415,16.7531,16.7242,16.73,71200.0
2008-05-29 15:55:00,29.0,29.02,28.98,28.99,154200.0,16.7358,16.7473,16.7242,16.73,154200.0
2008-05-30 09:30:00,28.88,29.08,28.84,28.95,35200.0,16.6665,16.7819,16.6434,16.7069,35200.0
2008-05-30 09:35:00,28.96,28.98,28.96,28.97,9800.0,16.7127,16.7242,16.7127,16.7184,9800.0
2008-05-30 09:40:00,28.97,28.97,28.84,28.91,34200.0,16.7184,16.7184,16.6434,16.6838,34200.0
2008-05-30 09:45:00,28.91,28.93,28.87,28.91,22400.0,16.6838,16.6954,16.6607,16.6838,22400.0
2008-05-30 09:50:00,28.91,28.91,28.86,28.86,30400.0,16.6838,16.6838,16.655,16.655,30400.0
2008-05-30 09:55:00,28.86,28.88,28.84,28.86,28000.0,16.655,16.6665,16.6434,16.655,28000.0
2008-05-30 10:00:00,28.86,28.91,28.84,28.88,22600.0,16.655,16.6838,16.6434,16.6665,22600.0
2008-05-30 10:05:00,28.9,28.96,28.84,28.95,43400.0,16.6781,16.7127,16.6434,16.7069,43400.0
2008-05-30 10:10:00,28.95,28.96,28.93,28.95,13800.0,16.7069,16.7127,16.6954,16.7069,13800.0
2008-05-30 10:15:00,28.95,28.97,28.94,28.95,19200.0,16.7069,16.7184,16.7011,16.7069,19200.0
2008-05-30 10:20:00,28.95,28.96,28.94,28.96,14200.0,16.7069,16.7127,16.7011,16.7127,14200.0
2008-05-30 10:25:00,28.96,28.99,28.96,28.97,34400.0,16.7127,16.73,16.7127,16.7184,34400.0
2008-05-30 10:30:00,28.97,28.99,28.97,28.98,16600.0,16.7184,16.73,16.7184,16.7242,16600.0
2008-05-30 10:35:00,28.98,29.0,28.97,29.0,16000.0,16.7242,16.7358,16.7184,16.7358,16000.0
2008-05-30 10:40:00,29.0,29.0,28.97,28.98,24600.0,16.7358,16.7358,16.7184,16.7242,24600.0
2008-05-30 10:45:00,28.98,28.98,28.86,28.86,21600.0,16.7242,16.7242,16.655,16.655,21600.0
2008-05-30 10:50:00,28.86,28.87,28.83,28.85,24400.0,16.655,16.6607,16.6377,16.6492,24400.0
2008-05-30 10:55:00,28.84,28.86,28.84,28.86,22200.0,16.6434,16.655,16.6434,16.655,22200.0
2008-05-30 11:00:00,28.86,28.89,28.86,28.89,11800.0,16.655,16.6723,16.655,16.6723,11800.0
2008-05-30 11:05:00,28.89,28.89,28.86,28.86,8600.0,16.6723,16.6723,16.655,16.655,8600.0
2008-05-30 11:10:00,28.86,28.86,28.85,28.85,26600.0,16.655,16.655,16.6492,16.6492,26600.0
2008-05-30 11:15:00,28.85,28.86,28.84,28.84,18000.0,16.6492,16.655,16.6434,16.6434,18000.0
2008-05-30 11:20:00,28.85,28.85,28.82,28.82,11000.0,16.6492,16.6492,16.6319,16.6319,11000.0
2008-05-30 11:25:00,28.83,28.86,28.83,28.85,24400.0,16.6377,16.655,16.6377,16.6492,24400.0
2008-05-30 11:30:00,28.85,28.86,28.85,28.86,10000.0,16.6492,16.655,16.6492,16.655,10000.0
2008-05-30 11:35:00,28.86,28.9,28.86,28.88,14800.0,16.655,16.6781,16.655,16.6665,14800.0
2008-05-30 11:40:00,28.89,28.92,28.88,28.91,18400.0,16.6723,16.6896,16.6665,16.6838,18400.0
2008-05-30 11:45:00,28.9,28.92,28.9,28.91,23600.0,16.6781,16.6896,16.6781,16.6838,23600.0
2008-05-30 11:50:00,28.91,28.92,28.9,28.91,28200.0,16.6838,16.6896,16.6781,16.6838,28200.0
2008-05-30 11:55:00,28.91,28.92,28.9,28.91,24800.0,16.6838,16.6896,16.6781,16.6838,24800.0
2008-05-30 12:00:00,28.85,28.92,28.85,28.91,184600.0,16.6492,16.6896,16.6492,16.6838,184600.0
2008-05-30 12:05:00,28.92,28.95,28.91,28.94,30600.0,16.6896,16.7069,16.6838,16.7011,30600.0
2008-05-30 12:10:00,28.94,28.96,28.93,28.93,55600.0,16.7011,16.7127,16.6954,16.6954,55600.0
2008-05-30 12:15:00,28.93,28.98,28.93,28.98,20800.0,16.6954,16.7242,16.6954,16.7242,20800.0
2008-05-30 12:20:00,28.98,29.0,28.98,29.0,18200.0,16.7242,16.7358,16.7242,16.7358,18200.0
2008-05-30 12:25:00,29.0,29.01,29.0,29.0,9000.0,16.7358,16.7415,16.7358,16.7358,9000.0
2008-05-30 12:30:00,29.0,29.02,28.99,28.99,8800.0,16.7358,16.7473,16.73,16.73,8800.0
2008-05-30 12:35:00,28.99,29.02,28.98,29.0,14600.0,16.73,16.7473,16.7242,16.7358,14600.0
2008-05-30 12:40:00,29.0,29.0,28.98,28.98,3400.0,16.7358,16.7358,16.7242,16.7242,3400.0
2008-05-30 12:45:00,28.98,29.0,28.98,29.0,13200.0,16.7242,16.7358,16.7242,16.7358,13200.0
2008-05-30 12:50:00,29.0,29.02,29.0,29.0,15800.0,16.7358,16.7473,16.7358,16.7358,15800.0
2008-05-30 12:55:00,29.0,29.0,28.98,28.99,14800.0,16.7358,16.7358,16.7242,16.73,14800.0
2008-05-30 13:00:00,28.98,29.0,28.98,28.98,6400.0,16.7242,16.7358,16.7242,16.7242,6400.0
2008-05-30 13:05:00,28.98,28.98,28.98,28.98,6400.0,16.7242,16.7242,16.7242,16.7242,6400.0
2008-05-30 13:10:00,28.98,28.99,28.96,28.98,36000.0,16.7242,16.73,16.7127,16.7242,36000.0
2008-05-30 13:15:00,28.99,28.99,28.97,28.98,8400.0,16.73,16.73,16.7184,16.7242,8400.0
2008-05-30 13:20:00,28.97,28.99,28.97,28.98,9200.0,16.7184,16.73,16.7184,16.7242,9200.0
2008-05-30 13:25:00,28.99,29.0,28.98,28.98,10000.0,16.73,16.7358,16.7242,16.7242,10000.0
2008-05-30 13:30:00,28.98,29.0,28.98,29.0,9600.0,16.7242,16.7358,16.7242,16.7358,9600.0
2008-05-30 13:35:00,28.99,28.99,28.98,28.98,3800.0,16.73,16.73,16.7242,16.7242,3800.0
2008-05-30 13:40:00,28.98,28.99,28.97,28.97,9200.0,16.7242,16.73,16.7184,16.7184,9200.0
2008-05-30 13:45:00,28.97,28.98,28.97,28.98,7800.0,16.7184,16.7242,16.7184,16.7242,7800.0
2008-05-30 13:50:00,28.98,28.99,28.97,28.98,9400.0,16.7242,16.73,16.7184,16.7242,9400.0
2008-05-30 13:55:00,28.97,28.98,28.97,28.98,5200.0,16.7184,16.7242,16.7184,16.7242,5200.0
2008-05-30 14:00:00,28.98,28.98,28.98,28.98,17800.0,16.7242,16.7242,16.7242,16.7242,17800.0
2008-05-30 14:05:00,28.98,29.01,28.98,28.99,22200.0,16.7242,16.7415,16.7242,16.73,22200.0
2008-05-30 14:10:00,28.99,28.99,28.97,28.98,9200.0,16.73,16.73,16.7184,16.7242,9200.0
2008-05-30 14:15:00,28.98,28.99,28.97,28.97,20200.0,16.7242,16.73,16.7184,16.7184,20200.0
2008-05-30 14:20:00,28.97,28.98,28.96,28.97,14800.0,16.7184,16.7242,16.7127,16.7184,14800.0
2008-05-30 14:25:00,28.98,28.99,28.98,28.98,10000.0,16.7242,16.73,16.7242,16.7242,10000.0
2008-05-30 14:30:00,28.98,28.99,28.98,28.98,10200.0,16.7242,16.73,16.7242,16.7242,10200.0
2008-05-30 14:35:00,28.98,28.98,28.98,28.98,14400.0,16.7242,16.7242,16.7242,16.7242,14400.0
2008-05-30 14:40:00,28.98,28.98,28.97,28.98,14600.0,16.7242,16.7242,16.7184,16.7242,14600.0
2008-05-30 14:45:00,28.98,28.98,28.97,28.98,24600.0,16.7242,16.7242,16.7184,16.7242,24600.0
2008-05-30 14:50:00,28.98,28.99,28.97,28.99,28400.0,16.7242,16.73,16.7184,16.73,28400.0
2008-05-30 14:55:00,28.98,29.0,28.98,28.98,33400.0,16.7242,16.7358,16.7242,16.7242,33400.0
2008-05-30 15:00:00,28.98,29.0,28.98,29.0,24600.0,16.7242,16.7358,16.7242,16.7358,24600.0
2008-05-30 15:05:00,29.0,29.0,28.98,28.98,32000.0,16.7358,16.7358,16.7242,16.7242,32000.0
2008-05-30 15:10:00,28.98,29.0,28.95,28.95,36000.0,16.7242,16.7358,16.7069,16.7069,36000.0
2008-05-30 15:15:00,28.95,28.95,28.87,28.89,54800.0,16.7069,16.7069,16.6607,16.6723,54800.0
2008-05-30 15:20:00,28.89,28.92,28.88,28.89,34000.0,16.6723,16.6896,16.6665,16.6723,34000.0
2008-05-30 15:25:00,28.88,28.91,28.88,28.91,36400.0,16.6665,16.6838,16.6665,16.6838,36400.0
2008-05-30 15:30:00,28.91,28.94,28.9,28.93,68200.0,16.6838,16.7011,16.6781,16.6954,68200.0
2008-05-30 15:35:00,28.93,28.93,28.87,28.88,127800.0,16.6954,16.6954,16.6607,16.6665,127800.0
2008-05-30 15:40:00,28.88,28.94,28.87,28.93,83800.0,16.6665,16.7011,16.6607,16.6954,83800.0
2008-05-30 15:45:00,28.93,28.97,28.92,28.97,69000.0,16.6954,16.7184,16.6896,16.7184,69000.0
2008-05-30 15:50:00,28.97,28.97,28.93,28.94,116400.0,16.7184,16.7184,16.6954,16.7011,116400.0
2008-05-30 15:55:00,28.93,28.93,28.83,28.86,266600.0,16.6954,16.6954,16.6377,16.655,266600.0
2008-06-02 09:30:00,28.91,28.91,28.67,28.86,30600.0,16.6838,16.6838,16.5453,16.655,30600.0
2008-06-02 09:35:00,28.67,28.86,28.63,28.7,16600.0,16.5453,16.655,16.5222,16.5626,16600.0
2008-06-02 09:40:00,28.7,28.76,28.65,28.7,19400.0,16.5626,16.5973,16.5338,16.5626,19400.0
2008-06-02 09:45:00,28.7,28.7,28.61,28.65,24600.0,16.5626,16.5626,16.5107,16.5338,24600.0
2008-06-02 09:50:00,28.65,28.65,28.5,28.51,28000.0,16.5338,16.5338,16.4472,16.453,28000.0
2008-06-02 09:55:00,28.52,28.54,28.52,28.53,11800.0,16.4588,16.4703,16.4588,16.4645,11800.0
2008-06-02 10:00:00,28.52,28.55,28.47,28.54,30200.0,16.4588,16.4761,16.4299,16.4703,30200.0
2008-06-02 10:05:00,28.55,28.57,28.48,28.5,21000.0,16.4761,16.4876,16.4357,16.4472,21000.0
2008-06-02 10:10:00,28.5,28.51,28.48,28.48,15800.0,16.4472,16.453,16.4357,16.4357,15800.0
2008-06-02 10:15:00,28.49,28.5,28.48,28.48,12800.0,16.4414,16.4472,16.4357,16.4357,12800.0
2008-06-02 10:20:00,28.49,28.52,28.45,28.48,17000.0,16.4414,16.4588,16.4184,16.4357,17000.0
2008-06-02 10:25:00,28.5,28.58,28.5,28.53,27200.0,16.4472,16.4934,16.4472,16.4645,27200.0
2008-06-02 10:30:00,28.53,28.54,28.46,28.46,28800.0,16.4645,16.4703,16.4241,16.4241,28800.0
2008-06-02 10:35:00,28.46,28.48,28.45,28.46,14200.0,16.4241,16.4357,16.4184,16.4241,14200.0
2008-06-02 10:40:00,28.47,28.51,28.47,28.48,15400.0,16.4299,16.453,16.4299,16.4357,15400.0
2008-06-02 10:45:00,28.5,28.54,28.5,28.53,11600.0,16.4472,16.4703,16.4472,16.4645,11600.0
2008-06-02 10:50:00,28.54,28.58,28.54,28.58,14200.0,16.4703,16.4934,16.4703,16.4934,14200.0
2008-06-02 10:55:00,28.58,28.59,28.53,28.54,34400.0,16.4934,16.4992,16.4645,16.4703,34400.0
2008-06-02 11:00:00,28.53,28.55,28.5,28.5,18800.0,16.4645,16.4761,16.4472,16.4472,18800.0
2008-06-02 11:05:00,28.51,28.57,28.51,28.57,29600.0,16.453,16.4876,16.453,16.4876,29600.0
2008-06-02 11:10:00,28.59,28.62,28.59,28.61,52200.0,16.4992,16.5165,16.4992,16.5107,52200.0
2008-06-02 11:15:00,28.61,28.62,28.55,28.61,25400.0,16.5107,16.5165,16.4761,16.5107,25400.0
2008-06-02 11:20:00,28.61,28.65,28.61,28.63,27600.0,16.5107,16.5338,16.5107,16.5222,27600.0
2008-06-02 11:25:00,28.65,28.67,28.63,28.66,15400.0,16.5338,16.5453,16.5222,16.5396,15400.0
2008-06-02 11:30:00,28.65,28.66,28.63,28.64,8400.0,16.5338,16.5396,16.5222,16.528,8400.0
2008-06-02 11:35:00,28.64,28.64,28.55,28.55,23400.0,16.528,16.528,16.4761,16.4761,23400.0
2008-06-02 11:40:00,28.57,28.6,28.57,28.6,15400.0,16.4876,16.5049,16.4876,16.5049,15400.0
2008-06-02 11:45:00,28.6,28.63,28.6,28.63,18400.0,16.5049,16.5222,16.5049,16.5222,18400.0
2008-06-02 11:50:00,28.62,28.65,28.61,28.64,15800.0,16.5165,16.5338,16.5107,16.528,15800.0
2008-06-02 11:55:00,28.65,28.68,28.65,28.67,31800.0,16.5338,16.5511,16.5338,16.5453,31800.0
2008-06-02 12:00:00,28.66,28.67,28.64,28.66,33600.0,16.5396,16.5453,16.528,16.5396,33600.0
2008-06-02 12:05:00,28.67,28.67,28.64,28.65,17200.0,16.5453,16.5453,16.528,16.5338,17200.0
2008-06-02 12:10:00,28.65,28.66,28.65,28.65,16000.0,16.5338,16.5396,16.5338,16.5338,16000.0
2008-06-02 12:15:00,28.65,28.67,28.64,28.66,25800.0,16.5338,16.5453,16.528,16.5396,25800.0
2008-06-02 12:20:00,28.66,28.66,28.65,28.66,19600.0,16.5396,16.5396,16.5338,16.5396,19600.0
2008-06-02 12:25:00,28.67,28.67,28.64,28.65,18200.0,16.5453,16.5453,16.528,16.5338,18200.0
2008-06-02 12:30:00,28.64,28.67,28.63,28.63,16200.0,16.528,16.5453,16.5222,16.5222,16200.0
2008-06-02 12:35:00,28.63,28.63,28.56,28.6,24200.0,16.5222,16.5222,16.4818,16.5049,24200.0
2008-06-02 12:40:00,28.6,28.6,28.54,28.56,26600.0,16.5049,16.5049,16.4703,16.4818,26600.0
2008-06-02 12:45:00,28.56,28.58,28.55,28.55,15800.0,16.4818,16.4934,16.4761,16.4761,15800.0
2008-06-02 12:50:00,28.55,28.58,28.54,28.58,14800.0,16.4761,16.4934,16.4703,16.4934,14800.0
2008-06-02 12:55:00,28.58,28.58,28.54,28.54,9200.0,16.4934,16.4934,16.4703,16.4703,9200.0
2008-06-02 13:00:00,28.54,28.58,28.54,28.58,6600.0,16.4703,16.4934,16.4703,16.4934,6600.0
2008-06-02 13:05:00,28.58,28.58,28.55,28.56,12400.0,16.4934,16.4934,16.4761,16.4818,12400.0
2008-06-02 13:10:00,28.56,28.57,28.55,28.56,5000.0,16.4818,16.4876,16.4761,16.4818,5000.0
2008-06-02 13:15:00,28.56,28.57,28.53,28.53,15400.0,16.4818,16.4876,16.4645,16.4645,15400.0
2008-06-02 13:20:00,28.53,28.56,28.52,28.53,10400.0,16.4645,16.4818,16.4588,16.4645,10400.0
2008-06-02 13:25:00,28.54,28.55,28.53,28.54,5400.0,16.4703,16.4761,16.4645,16.4703,5400.0
2008-06-02 13:30:00,28.54,28.56,28.53,28.54,16600.0,16.4703,16.4818,16.4645,16.4703,16600.0
2008-06-02 13:35:00,28.55,28.58,28.55,28.56,15800.0,16.4761,16.4934,16.4761,16.4818,15800.0
2008-06-02 13:40:00,28.56,28.57,28.52,28.52,17800.0,16.4818,16.4876,16.4588,16.4588,17800.0
2008-06-02 13:45:00,28.52,28.54,28.49,28.49,22000.0,16.4588,16.4703,16.4414,16.4414,22000.0
2008-06-02 13:50:00,28.5,28.53,28.49,28.53,9000.0,16.4472,16.4645,16.4414,16.4645,9000.0
2008-06-02 13:55:00,28.53,28.55,28.53,28.55,8400.0,16.4645,16.4761,16.4645,16.4761,8400.0
2008-06-02 14:00:00,28.55,28.55,28.51,28.52,25400.0,16.4761,16.4761,16.453,16.4588,25400.0
2008-06-02 14:05:00,28.52,28.53,28.49,28.5,12000.0,16.4588,16.4645,16.4414,16.4472,12000.0
2008-06-02 14:10:00,28.5,28.51,28.5,28.5,15200.0,16.4472,16.453,16.4472,16.4472,15200.0
2008-06-02 14:15:00,28.5,28.5,28.48,28.5,12800.0,16.4472,16.4472,16.4357,16.4472,12800.0
2008-06-02 14:20:00,28.5,28.5,28.48,28.48,14400.0,16.4472,16.4472,16.4357,16.4357,14400.0
2008-06-02 14:25:00,28.48,28.49,28.45,28.46,32800.0,16.4357,16.4414,16.4184,16.4241,32800.0
2008-06-02 14:30:00,28.46,28.48,28.46,28.47,30400.0,16.4241,16.4357,16.4241,16.4299,30400.0
2008-06-02 14:35:00,28.46,28.49,28.44,28.45,23400.0,16.4241,16.4414,16.4126,16.4184,23400.0
2008-06-02 14:40:00,28.46,28.46,28.44,28.45,5600.0,16.4241,16.4241,16.4126,16.4184,5600.0
2008-06-02 14:45:00,28.46,28.49,28.46,28.49,16400.0,16.4241,16.4414,16.4241,16.4414,16400.0
2008-06-02 14:50:00,28.49,28.5,28.48,28.5,30800.0,16.4414,16.4472,16.4357,16.4472,30800.0
2008-06-02 14:55:00,28.49,28.53,28.49,28.5,26200.0,16.4414,16.4645,16.4414,16.4472,26200.0
2008-06-02 15:00:00,28.5,28.57,28.48,28.57,21800.0,16.4472,16.4876,16.4357,16.4876,21800.0
2008-06-02 15:05:00,28.56,28.57,28.54,28.54,32400.0,16.4818,16.4876,16.4703,16.4703,32400.0
2008-06-02 15:10:00,28.55,28.61,28.54,28.56,61600.0,16.4761,16.5107,16.4703,16.4818,61600.0
2008-06-02 15:15:00,28.56,28.61,28.55,28.58,21000.0,16.4818,16.5107,16.4761,16.4934,21000.0
2008-06-02 15:20:00,28.58,28.61,28.56,28.58,43600.0,16.4934,16.5107,16.4818,16.4934,43600.0
2008-06-02 15:25:00,28.59,28.68,28.58,28.65,47400.0,16.4992,16.5511,16.4934,16.5338,47400.0
2008-06-02 15:30:00,28.65,28.66,28.61,28.61,29200.0,16.5338,16.5396,16.5107,16.5107,29200.0
2008-06-02 15:35:00,28.62,28.64,28.6,28.6,40200.0,16.5165,16.528,16.5049,16.5049,40200.0
2008-06-02 15:40:00,28.6,28.63,28.59,28.6,58800.0,16.5049,16.5222,16.4992,16.5049,58800.0
2008-06-02 15:45:00,28.6,28.66,28.6,28.65,65200.0,16.5049,16.5396,16.5049,16.5338,65200.0
2008-06-02 15:50:00,28.65,28.68,28.64,28.68,50400.0,16.5338,16.5511,16.528,16.5511,50400.0
2008-06-02 15:55:00,28.68,28.7,28.63,28.66,127600.0,16.5511,16.5626,16.5222,16.5396,127600.0
2008-06-03 09:30:00,28.5,28.74,28.5,28.67,22600.0,16.4472,16.5857,16.4472,16.5453,22600.0
2008-06-03 09:35:00,28.68,28.77,28.64,28.77,12800.0,16.5511,16.603,16.528,16.603,12800.0
2008-06-03 09:40:00,28.78,28.92,28.72,28.76,33600.0,16.6088,16.6896,16.5742,16.5973,33600.0
2008-06-03 09:45:00,28.76,28.79,28.73,28.78,27200.0,16.5973,16.6146,16.5799,16.6088,27200.0
2008-06-03 09:50:00,28.77,28.82,28.77,28.77,22200.0,16.603,16.6319,16.603,16.603,22200.0
2008-06-03 09:55:00,28.77,28.8,28.72,28.72,25000.0,16.603,16.6203,16.5742,16.5742,25000.0
2008-06-03 10:00:00,28.73,28.83,28.73,28.83,33600.0,16.5799,16.6377,16.5799,16.6377,33600.0
2008-06-03 10:05:00,28.82,28.83,28.79,28.8,21600.0,16.6319,16.6377,16.6146,16.6203,21600.0
2008-06-03 10:10:00,28.79,28.86,28.79,28.81,31600.0,16.6146,16.655,16.6146,16.6261,31600.0
2008-06-03 10:15:00,28.81,28.83,28.75,28.77,37200.0,16.6261,16.6377,16.5915,16.603,37200.0
2008-06-03 10:20:00,28.77,28.77,28.74,28.76,12800.0,16.603,16.603,16.5857,16.5973,12800.0
2008-06-03 10:25:00,28.77,28.78,28.68,28.68,18000.0,16.603,16.6088,16.5511,16.5511,18000.0
2008-06-03 10:30:00,28.68,28.68,28.61,28.64,19200.0,16.5511,16.5511,16.5107,16.528,19200.0
2008-06-03 10:35:00,28.65,28.67,28.64,28.64,13400.0,16.5338,16.5453,16.528,16.528,13400.0
2008-06-03 10:40:00,28.64,28.65,28.63,28.63,14600.0,16.528,16.5338,16.5222,16.5222,14600.0
2008-06-03 10:45:00,28.62,28.64,28.62,28.62,16400.0,16.5165,16.528,16.5165,16.5165,16400.0
2008-06-03 10:50:00,28.62,28.65,28.62,28.65,24800.0,16.5165,16.5338,16.5165,16.5338,24800.0
2008-06-03 10:55:00,28.65,28.68,28.63,28.68,10000.0,16.5338,16.5511,16.5222,16.5511,10000.0
2008-06-03 11:00:00,28.67,28.68,28.64,28.64,13200.0,16.5453,16.5511,16.528,16.528,13200.0
2008-06-03 11:05:00,28.65,28.7,28.64,28.66,13200.0,16.5338,16.5626,16.528,16.5396,13200.0
2008-06-03 11:10:00,28.66,28.67,28.64,28.66,11400.0,16.5396,16.5453,16.528,16.5396,11400.0
2008-06-03 11:15:00,28.65,28.69,28.65,28.68,13400.0,16.5338,16.5569,16.5338,16.5511,13400.0
2008-06-03 11:20:00,28.68,28.68,28.66,28.68,18800.0,16.5511,16.5511,16.5396,16.5511,18800.0
2008-06-03 11:25:00,28.67,28.71,28.67,28.71,10600.0,16.5453,16.5684,16.5453,16.5684,10600.0
2008-06-03 11:30:00,28.7,28.72,28.67,28.67,8400.0,16.5626,16.5742,16.5453,16.5453,8400.0
2008-06-03 11:35:00,28.68,28.68,28.65,28.66,11400.0,16.5511,16.5511,16.5338,16.5396,11400.0
2008-06-03 11:40:00,28.66,28.67,28.65,28.65,20600.0,16.5396,16.5453,16.5338,16.5338,20600.0
2008-06-03 11:45:00,28.65,28.65,28.64,28.64,10600.0,16.5338,16.5338,16.528,16.528,10600.0
2008-06-03 11:50:00,28.64,28.71,28.63,28.71,36000.0,16.528,16.5684,16.5222,16.5684,36000.0
2008-06-03 11:55:00,28.71,28.72,28.66,28.66,12200.0,16.5684,16.5742,16.5396,16.5396,12200.0
2008-06-03 12:00:00,28.66,28.67,28.66,28.66,12400.0,16.5396,16.5453,16.5396,16.5396,12400.0
2008-06-03 12:05:00,28.66,28.67,28.65,28.65,6200.0,16.5396,16.5453,16.5338,16.5338,6200.0
2008-06-03 12:10:00,28.65,28.66,28.63,28.64,11200.0,16.5338,16.5396,16.5222,16.528,11200.0
2008-06-03 12:15:00,28.65,28.65,28.63,28.63,14000.0,16.5338,16.5338,16.5222,16.5222,14000.0
2008-06-03 12:20:00,28.63,28.63,28.63,28.63,12800.0,16.5222,16.5222,16.5222,16.5222,12800.0
2008-06-03 12:25:00,28.63,28.63,28.6,28.61,21200.0,16.5222,16.5222,16.5049,16.5107,21200.0
2008-06-03 12:30:00,28.61,28.62,28.6,28.61,11200.0,16.5107,16.5165,16.5049,16.5107,11200.0
2008-06-03 12:35:00,28.61,28.62,28.61,28.62,7200.0,16.5107,16.5165,16.5107,16.5165,7200.0
2008-06-03 12:40:00,28.62,28.62,28.57,28.57,14000.0,16.5165,16.5165,16.4876,16.4876,14000.0
2008-06-03 12:45:00,28.56,28.58,28.54,28.58,12000.0,16.4818,16.4934,16.4703,16.4934,12000.0
2008-06-03 12:50:00,28.57,28.58,28.55,28.56,9200.0,16.4876,16.4934,16.4761,16.4818,9200.0
2008-06-03 12:55:00,28.56,28.56,28.53,28.54,16000.0,16.4818,16.4818,16.4645,16.4703,16000.0
2008-06-03 13:00:00,28.54,28.57,28.54,28.55,15200.0,16.4703,16.4876,16.4703,16.4761,15200.0
2008-06-03 13:05:00,28.55,28.57,28.54,28.57,8800.0,16.4761,16.4876,16.4703,16.4876,8800.0
2008-06-03 13:10:00,28.56,28.6,28.56,28.59,10200.0,16.4818,16.5049,16.4818,16.4992,10200.0
2008-06-03 13:15:00,28.58,28.61,28.56,28.6,14000.0,16.4934,16.5107,16.4818,16.5049,14000.0
2008-06-03 13:20:00,28.6,28.6,28.58,28.59,15800.0,16.5049,16.5049,16.4934,16.4992,15800.0
2008-06-03 13:25:00,28.59,28.6,28.56,28.57,13000.0,16.4992,16.5049,16.4818,16.4876,13000.0
2008-06-03 13:30:00,28.56,28.56,28.5,28.53,33600.0,16.4818,16.4818,16.4472,16.4645,33600.0
2008-06-03 13:35:00,28.53,28.55,28.5,28.52,23200.0,16.4645,16.4761,16.4472,16.4588,23200.0
2008-06-03 13:40:00,28.51,28.53,28.5,28.52,9400.0,16.453,16.4645,16.4472,16.4588,9400.0
2008-06-03 13:45:00,28.52,28.53,28.48,28.49,35000.0,16.4588,16.4645,16.4357,16.4414,35000.0
2008-06-03 13:50:00,28.5,28.5,28.43,28.46,21200.0,16.4472,16.4472,16.4068,16.4241,21200.0
2008-06-03 13:55:00,28.47,28.49,28.42,28.43,34800.0,16.4299,16.4414,16.401,16.4068,34800.0
2008-06-03 14:00:00,28.43,28.44,28.42,28.44,11800.0,16.4068,16.4126,16.401,16.4126,11800.0
2008-06-03 14:05:00,28.43,28.43,28.38,28.42,29600.0,16.4068,16.4068,16.378,16.401,29600.0
2008-06-03 14:10:00,28.42,28.43,28.39,28.41,12200.0,16.401,16.4068,16.3837,16.3953,12200.0
2008-06-03 14:15:00,28.4,28.41,28.38,28.39,13200.0,16.3895,16.3953,16.378,16.3837,13200.0
2008-06-03 14:20:00,28.4,28.41,28.34,28.39,27200.0,16.3895,16.3953,16.3549,16.3837,27200.0
2008-06-03 14:25:00,28.38,28.39,28.34,28.37,24000.0,16.378,16.3837,16.3549,16.3722,24000.0
2008-06-03 14:30:00,28.36,28.39,28.34,28.37,29000.0,16.3664,16.3837,16.3549,16.3722,29000.0
2008-06-03 14:35:00,28.39,28.43,28.39,28.39,53000.0,16.3837,16.4068,16.3837,16.3837,53000.0
2008-06-03 14:40:00,28.38,28.45,28.37,28.43,29000.0,16.378,16.4184,16.3722,16.4068,29000.0
2008-06-03 14:45:00,28.44,28.46,28.42,28.46,15800.0,16.4126,16.4241,16.401,16.4241,15800.0
2008-06-03 14:50:00,28.47,28.47,28.42,28.43,18600.0,16.4299,16.4299,16.401,16.4068,18600.0
2008-06-03 14:55:00,28.43,28.45,28.42,28.42,18600.0,16.4068,16.4184,16.401,16.401,18600.0
2008-06-03 15:00:00,28.42,28.45,28.36,28.43,58200.0,16.401,16.4184,16.3664,16.4068,58200.0
2008-06-03 15:05:00,28.45,28.52,28.45,28.47,35600.0,16.4184,16.4588,16.4184,16.4299,35600.0
2008-06-03 15:10:00,28.46,28.49,28.43,28.47,29600.0,16.4241,16.4414,16.4068,16.4299,29600.0
2008-06-03 15:15:00,28.47,28.47,28.42,28.43,17600.0,16.4299,16.4299,16.401,16.4068,17600.0
2008-06-03 15:20:00,28.42,28.44,28.4,28.42,23200.0,16.401,16.4126,16.3895,16.401,23200.0
2008-06-03 15:25:00,28.42,28.46,28.4,28.45,21000.0,16.401,16.4241,16.3895,16.4184,21000.0
2008-06-03 15:30:00,28.44,28.48,28.39,28.46,42200.0,16.4126,16.4357,16.3837,16.4241,42200.0
2008-06-03 15:35:00,28.46,28.48,28.41,28.43,34600.0,16.4241,16.4357,16.3953,16.4068,34600.0
2008-06-03 15:40:00,28.43,28.47,28.4,28.41,37600.0,16.4068,16.4299,16.3895,16.3953,37600.0
2008-06-03 15:45:00,28.41,28.44,28.4,28.43,24400.0,16.3953,16.4126,16.3895,16.4068,24400.0
2008-06-03 15:50:00,28.43,28.46,28.41,28.46,34800.0,16.4068,16.4241,16.3953,16.4241,34800.0
2008-06-03 15:55:00,28.46,28.48,28.4,28.4,59600.0,16.4241,16.4357,16.3895,16.3895,59600.0
2008-06-04 09:30:00,28.35,28.49,28.32,28.47,27600.0,16.3607,16.4414,16.3433,16.4299,27600.0
2008-06-04 09:35:00,28.48,28.75,28.48,28.68,11000.0,16.4357,16.5915,16.4357,16.5511,11000.0
2008-06-04 09:40:00,28.68,28.71,28.61,28.63,24600.0,16.5511,16.5684,16.5107,16.5222,24600.0
2008-06-04 09:45:00,28.65,28.65,28.57,28.58,28800.0,16.5338,16.5338,16.4876,16.4934,28800.0
2008-06-04 09:50:00,28.6,28.6,28.57,28.58,15200.0,16.5049,16.5049,16.4876,16.4934,15200.0
2008-06-04 09:55:00,28.58,28.59,28.56,28.58,12200.0,16.4934,16.4992,16.4818,16.4934,12200.0
2008-06-04 10:00:00,28.59,28.61,28.48,28.52,34200.0,16.4992,16.5107,16.4357,16.4588,34200.0
2008-06-04 10:05:00,28.52,28.52,28.43,28.43,16000.0,16.4588,16.4588,16.4068,16.4068,16000.0
2008-06-04 10:10:00,28.43,28.44,28.4,28.41,15600.0,16.4068,16.4126,16.3895,16.3953,15600.0
2008-06-04 10:15:00,28.4,28.41,28.36,28.36,29800.0,16.3895,16.3953,16.3664,16.3664,29800.0
2008-06-04 10:20:00,28.36,28.44,28.36,28.43,17400.0,16.3664,16.4126,16.3664,16.4068,17400.0
2008-06-04 10:25:00,28.44,28.49,28.44,28.47,22200.0,16.4126,16.4414,16.4126,16.4299,22200.0
2008-06-04 10:30:00,28.46,28.48,28.45,28.47,12200.0,16.4241,16.4357,16.4184,16.4299,12200.0
2008-06-04 10:35:00,28.47,28.53,28.42,28.45,34400.0,16.4299,16.4645,16.401,16.4184,34400.0
2008-06-04 10:40:00,28.46,28.5,28.43,28.5,10400.0,16.4241,16.4472,16.4068,16.4472,10400.0
2008-06-04 10:45:00,28.51,28.53,28.48,28.5,20400.0,16.453,16.4645,16.4357,16.4472,20400.0
2008-06-04 10:50:00,28.5,28.5,28.47,28.48,22200.0,16.4472,16.4472,16.4299,16.4357,22200.0
2008-06-04 10:55:00,28.48,28.51,28.47,28.49,12600.0,16.4357,16.453,16.4299,16.4414,12600.0
2008-06-04 11:00:00,28.5,28.51,28.49,28.5,12200.0,16.4472,16.453,16.4414,16.4472,12200.0
2008-06-04 11:05:00,28.5,28.52,28.5,28.52,8200.0,16.4472,16.4588,16.4472,16.4588,8200.0
2008-06-04 11:10:00,28.52,28.54,28.47,28.47,150400.0,16.4588,16.4703,16.4299,16.4299,150400.0
2008-06-04 11:15:00,28.48,28.52,28.47,28.52,12800.0,16.4357,16.4588,16.4299,16.4588,12800.0
2008-06-04 11:20:00,28.52,28.58,28.52,28.58,12000.0,16.4588,16.4934,16.4588,16.4934,12000.0
2008-06-04 11:25:00,28.57,28.6,28.57,28.6,9800.0,16.4876,16.5049,16.4876,16.5049,9800.0
2008-06-04 11:30:00,28.6,28.61,28.59,28.6,20000.0,16.5049,16.5107,16.4992,16.5049,20000.0
2008-06-04 11:35:00,28.61,28.61,28.6,28.61,11200.0,16.5107,16.5107,16.5049,16.5107,11200.0
2008-06-04 11:40:00,28.6,28.64,28.6,28.64,6200.0,16.5049,16.528,16.5049,16.528,6200.0
2008-06-04 11:45:00,28.64,28.67,28.64,28.66,12600.0,16.528,16.5453,16.528,16.5396,12600.0
2008-06-04 11:50:00,28.66,28.7,28.5,28.7,24800.0,16.5396,16.5626,16.4472,16.5626,24800.0
2008-06-04 11:55:00,28.71,28.73,28.7,28.71,19200.0,16.5684,16.5799,16.5626,16.5684,19200.0
2008-06-04 12:00:00,28.72,28.72,28.7,28.71,23400.0,16.5742,16.5742,16.5626,16.5684,23400.0
2008-06-04 12:05:00,28.71,28.75,28.71,28.75,11600.0,16.5684,16.5915,16.5684,16.5915,11600.0
2008-06-04 12:10:00,28.76,28.8,28.76,28.79,25600.0,16.5973,16.6203,16.5973,16.6146,25600.0
2008-06-04 12:15:00,28.78,28.83,28.78,28.83,10600.0,16.6088,16.6377,16.6088,16.6377,10600.0
2008-06-04 12:20:00,28.83,28.83,28.79,28.8,25600.0,16.6377,16.6377,16.6146,16.6203,25600.0
2008-06-04 12:25:00,28.8,28.82,28.79,28.8,20600.0,16.6203,16.6319,16.6146,16.6203,20600.0
2008-06-04 12:30:00,28.8,28.83,28.8,28.82,3800.0,16.6203,16.6377,16.6203,16.6319,3800.0
2008-06-04 12:35:00,28.82,28.83,28.74,28.74,25600.0,16.6319,16.6377,16.5857,16.5857,25600.0
2008-06-04 12:40:00,28.75,28.75,28.69,28.69,23200.0,16.5915,16.5915,16.5569,16.5569,23200.0
2008-06-04 12:45:00,28.69,28.73,28.69,28.72,9000.0,16.5569,16.5799,16.5569,16.5742,9000.0
2008-06-04 12:50:00,28.71,28.75,28.7,28.75,15400.0,16.5684,16.5915,16.5626,16.5915,15400.0
2008-06-04 12:55:00,28.75,28.78,28.74,28.76,20600.0,16.5915,16.6088,16.5857,16.5973,20600.0
2008-06-04 13:00:00,28.77,28.82,28.76,28.79,14000.0,16.603,16.6319,16.5973,16.6146,14000.0
2008-06-04 13:05:00,28.79,28.79,28.73,28.74,20000.0,16.6146,16.6146,16.5799,16.5857,20000.0
2008-06-04 13:10:00,28.73,28.82,28.73,28.82,9400.0,16.5799,16.6319,16.5799,16.6319,9400.0
2008-06-04 13:15:00,28.84,28.85,28.8,28.8,7400.0,16.6434,16.6492,16.6203,16.6203,7400.0
2008-06-04 13:20:00,28.8,28.84,28.8,28.81,19000.0,16.6203,16.6434,16.6203,16.6261,19000.0
2008-06-04 13:25:00,28.81,28.84,28.81,28.82,12200.0,16.6261,16.6434,16.6261,16.6319,12200.0
2008-06-04 13:30:00,28.82,28.84,28.82,28.84,13800.0,16.6319,16.6434,16.6319,16.6434,13800.0
2008-06-04 13:35:00,28.83,28.85,28.83,28.83,17800.0,16.6377,16.6492,16.6377,16.6377,17800.0
2008-06-04 13:40:00,28.83,28.84,28.81,28.81,17200.0,16.6377,16.6434,16.6261,16.6261,17200.0
2008-06-04 13:45:00,28.81,28.81,28.75,28.75,17400.0,16.6261,16.6261,16.5915,16.5915,17400.0
2008-06-04 13:50:00,28.75,28.8,28.75,28.79,23000.0,16.5915,16.6203,16.5915,16.6146,23000.0
2008-06-04 13:55:00,28.78,28.78,28.75,28.75,13800.0,16.6088,16.6088,16.5915,16.5915,13800.0
2008-06-04 14:00:00,28.75,28.75,28.73,28.74,23000.0,16.5915,16.5915,16.5799,16.5857,23000.0
2008-06-04 14:05:00,28.74,28.74,28.67,28.67,35000.0,16.5857,16.5857,16.5453,16.5453,35000.0
2008-06-04 14:10:00,28.67,28.68,28.6,28.61,37600.0,16.5453,16.5511,16.5049,16.5107,37600.0
2008-06-04 14:15:00,28.61,28.63,28.6,28.6,45600.0,16.5107,16.5222,16.5049,16.5049,45600.0
2008-06-04 14:20:00,28.61,28.64,28.59,28.63,26000.0,16.5107,16.528,16.4992,16.5222,26000.0
2008-06-04 14:25:00,28.63,28.65,28.6,28.63,24400.0,16.5222,16.5338,16.5049,16.5222,24400.0
2008-06-04 14:30:00,28.61,28.64,28.59,28.62,26400.0,16.5107,16.528,16.4992,16.5165,26400.0
2008-06-04 14:35:00,28.62,28.7,28.61,28.7,24800.0,16.5165,16.5626,16.5107,16.5626,24800.0
2008-06-04 14:40:00,28.71,28.71,28.67,28.67,21200.0,16.5684,16.5684,16.5453,16.5453,21200.0
2008-06-04 14:45:00,28.66,28.66,28.56,28.57,61200.0,16.5396,16.5396,16.4818,16.4876,61200.0
2008-06-04 14:50:00,28.57,28.57,28.49,28.53,52400.0,16.4876,16.4876,16.4414,16.4645,52400.0
2008-06-04 14:55:00,28.52,28.54,28.48,28.48,44400.0,16.4588,16.4703,16.4357,16.4357,44400.0
2008-06-04 15:00:00,28.48,28.55,28.47,28.51,39400.0,16.4357,16.4761,16.4299,16.453,39400.0
2008-06-04 15:05:00,28.5,28.57,28.49,28.53,43000.0,16.4472,16.4876,16.4414,16.4645,43000.0
2008-06-04 15:10:00,28.53,28.56,28.5,28.56,58800.0,16.4645,16.4818,16.4472,16.4818,58800.0
2008-06-04 15:15:00,28.56,28.61,28.49,28.49,97200.0,16.4818,16.5107,16.4414,16.4414,97200.0
2008-06-04 15:20:00,28.49,28.61,28.49,28.6,37800.0,16.4414,16.5107,16.4414,16.5049,37800.0
2008-06-04 15:25:00,28.6,28.63,28.5,28.52,45600.0,16.5049,16.5222,16.4472,16.4588,45600.0
2008-06-04 15:30:00,28.52,28.6,28.49,28.55,49200.0,16.4588,16.5049,16.4414,16.4761,49200.0
2008-06-04 15:35:00,28.56,28.57,28.53,28.55,28800.0,16.4818,16.4876,16.4645,16.4761,28800.0
2008-06-04 15:40:00,28.55,28.57,28.53,28.57,50200.0,16.4761,16.4876,16.4645,16.4876,50200.0
2008-06-04 15:45:00,28.57,28.72,28.56,28.7,88800.0,16.4876,16.5742,16.4818,16.5626,88800.0
2008-06-04 15:50:00,28.7,28.72,28.63,28.71,60000.0,16.5626,16.5742,16.5222,16.5684,60000.0
2008-06-04 15:55:00,28.71,28.71,28.61,28.66,81200.0,16.5684,16.5684,16.5107,16.5396,81200.0
2008-06-05 09:30:00,28.71,28.81,28.6,28.6,28000.0,16.5684,16.6261,16.5049,16.5049,28000.0
2008-06-05 09:35:00,28.62,28.64,28.52,28.58,11400.0,16.5165,16.528,16.4588,16.4934,11400.0
2008-06-05 09:40:00,28.58,28.7,28.58,28.7,20800.0,16.4934,16.5626,16.4934,16.5626,20800.0
2008-06-05 09:45:00,28.71,28.71,28.62,28.69,25600.0,16.5684,16.5684,16.5165,16.5569,25600.0
2008-06-05 09:50:00,28.7,28.75,28.68,28.7,20600.0,16.5626,16.5915,16.5511,16.5626,20600.0
2008-06-05 09:55:00,28.71,28.76,28.71,28.75,13400.0,16.5684,16.5973,16.5684,16.5915,13400.0
2008-06-05 10:00:00,28.77,28.78,28.67,28.77,22400.0,16.603,16.6088,16.5453,16.603,22400.0
2008-06-05 10:05:00,28.77,28.83,28.77,28.82,22400.0,16.603,16.6377,16.603,16.6319,22400.0
2008-06-05 10:10:00,28.82,28.85,28.81,28.82,34200.0,16.6319,16.6492,16.6261,16.6319,34200.0
2008-06-05 10:15:00,28.83,28.86,28.8,28.81,29600.0,16.6377,16.655,16.6203,16.6261,29600.0
2008-06-05 10:20:00,28.81,28.85,28.81,28.85,15800.0,16.6261,16.6492,16.6261,16.6492,15800.0
2008-06-05 10:25:00,28.85,28.85,28.81,28.84,16800.0,16.6492,16.6492,16.6261,16.6434,16800.0
2008-06-05 10:30:00,28.84,28.86,28.82,28.83,24200.0,16.6434,16.655,16.6319,16.6377,24200.0
2008-06-05 10:35:00,28.82,28.83,28.73,28.75,15400.0,16.6319,16.6377,16.5799,16.5915,15400.0
2008-06-05 10:40:00,28.74,28.75,28.71,28.73,12800.0,16.5857,16.5915,16.5684,16.5799,12800.0
2008-06-05 10:45:00,28.75,28.79,28.75,28.77,14000.0,16.5915,16.6146,16.5915,16.603,14000.0
2008-06-05 10:50:00,28.78,28.79,28.74,28.75,10400.0,16.6088,16.6146,16.5857,16.5915,10400.0
2008-06-05 10:55:00,28.75,28.75,28.72,28.75,11800.0,16.5915,16.5915,16.5742,16.5915,11800.0
2008-06-05 11:00:00,28.75,28.76,28.71,28.71,7800.0,16.5915,16.5973,16.5684,16.5684,7800.0
2008-06-05 11:05:00,28.72,28.75,28.72,28.73,24200.0,16.5742,16.5915,16.5742,16.5799,24200.0
2008-06-05 11:10:00,28.73,28.73,28.71,28.72,11000.0,16.5799,16.5799,16.5684,16.5742,11000.0
2008-06-05 11:15:00,28.72,28.76,28.72,28.75,22400.0,16.5742,16.5973,16.5742,16.5915,22400.0
2008-06-05 11:20:00,28.76,28.78,28.74,28.78,43200.0,16.5973,16.6088,16.5857,16.6088,43200.0
2008-06-05 11:25:00,28.77,28.79,28.77,28.78,17800.0,16.603,16.6146,16.603,16.6088,17800.0
2008-06-05 11:30:00,28.78,28.79,28.75,28.78,12600.0,16.6088,16.6146,16.5915,16.6088,12600.0
2008-06-05 11:35:00,28.78,28.81,28.77,28.79,17800.0,16.6088,16.6261,16.603,16.6146,17800.0
2008-06-05 11:40:00,28.79,28.79,28.76,28.78,15400.0,16.6146,16.6146,16.5973,16.6088,15400.0
2008-06-05 11:45:00,28.79,28.84,28.79,28.82,28600.0,16.6146,16.6434,16.6146,16.6319,28600.0
2008-06-05 11:50:00,28.82,28.82,28.81,28.82,12600.0,16.6319,16.6319,16.6261,16.6319,12600.0
2008-06-05 11:55:00,28.81,28.84,28.8,28.81,14600.0,16.6261,16.6434,16.6203,16.6261,14600.0
2008-06-05 12:00:00,28.81,28.85,28.79,28.84,16000.0,16.6261,16.6492,16.6146,16.6434,16000.0
2008-06-05 12:05:00,28.83,28.83,28.75,28.81,112800.0,16.6377,16.6377,16.5915,16.6261,112800.0
2008-06-05 12:10:00,28.81,28.85,28.81,28.85,20200.0,16.6261,16.6492,16.6261,16.6492,20200.0
2008-06-05 12:15:00,28.84,28.84,28.81,28.83,18600.0,16.6434,16.6434,16.6261,16.6377,18600.0
2008-06-05 12:20:00,28.84,28.92,28.83,28.91,23600.0,16.6434,16.6896,16.6377,16.6838,23600.0
2008-06-05 12:25:00,28.91,28.92,28.87,28.88,15200.0,16.6838,16.6896,16.6607,16.6665,15200.0
2008-06-05 12:30:00,28.87,28.9,28.86,28.87,21200.0,16.6607,16.6781,16.655,16.6607,21200.0
2008-06-05 12:35:00,28.87,28.89,28.86,28.89,6000.0,16.6607,16.6723,16.655,16.6723,6000.0
2008-06-05 12:40:00,28.89,28.9,28.87,28.9,7000.0,16.6723,16.6781,16.6607,16.6781,7000.0
2008-06-05 12:45:00,28.9,28.9,28.89,28.89,7600.0,16.6781,16.6781,16.6723,16.6723,7600.0
2008-06-05 12:50:00,28.89,28.9,28.88,28.88,6600.0,16.6723,16.6781,16.6665,16.6665,6600.0
2008-06-05 12:55:00,28.88,28.9,28.88,28.88,6000.0,16.6665,16.6781,16.6665,16.6665,6000.0
2008-06-05 13:00:00,28.89,28.9,28.88,28.89,6800.0,16.6723,16.6781,16.6665,16.6723,6800.0
2008-06-05 13:05:00,28.89,28.89,28.86,28.89,17000.0,16.6723,16.6723,16.655,16.6723,17000.0
2008-06-05 13:10:00,28.88,28.89,28.87,28.88,10600.0,16.6665,16.6723,16.6607,16.6665,10600.0
2008-06-05 13:15:00,28.88,28.89,28.88,28.88,7600.0,16.6665,16.6723,16.6665,16.6665,7600.0
2008-06-05 13:20:00,28.88,28.88,28.84,28.85,12400.0,16.6665,16.6665,16.6434,16.6492,12400.0
2008-06-05 13:25:00,28.85,28.89,28.85,28.88,15200.0,16.6492,16.6723,16.6492,16.6665,15200.0
2008-06-05 13:30:00,28.88,28.89,28.85,28.86,16000.0,16.6665,16.6723,16.6492,16.655,16000.0
2008-06-05 13:35:00,28.86,28.88,28.86,28.88,14800.0,16.655,16.6665,16.655,16.6665,14800.0
2008-06-05 13:40:00,28.89,28.92,28.88,28.91,14000.0,16.6723,16.6896,16.6665,16.6838,14000.0
2008-06-05 13:45:00,28.91,28.92,28.9,28.9,13400.0,16.6838,16.6896,16.6781,16.6781,13400.0
2008-06-05 13:50:00,28.91,28.91,28.88,28.89,17200.0,16.6838,16.6838,16.6665,16.6723,17200.0
2008-06-05 13:55:00,28.89,28.89,28.88,28.88,11400.0,16.6723,16.6723,16.6665,16.6665,11400.0
2008-06-05 14:00:00,28.89,28.89,28.85,28.85,21200.0,16.6723,16.6723,16.6492,16.6492,21200.0
2008-06-05 14:05:00,28.86,28.9,28.85,28.89,15400.0,16.655,16.6781,16.6492,16.6723,15400.0
2008-06-05 14:10:00,28.89,28.93,28.89,28.93,13200.0,16.6723,16.6954,16.6723,16.6954,13200.0
2008-06-05 14:15:00,28.93,28.95,28.93,28.94,14600.0,16.6954,16.7069,16.6954,16.7011,14600.0
2008-06-05 14:20:00,28.93,28.93,28.84,28.86,36200.0,16.6954,16.6954,16.6434,16.655,36200.0
2008-06-05 14:25:00,28.86,28.91,28.86,28.87,20200.0,16.655,16.6838,16.655,16.6607,20200.0
2008-06-05 14:30:00,28.87,28.92,28.87,28.89,19000.0,16.6607,16.6896,16.6607,16.6723,19000.0
2008-06-05 14:35:00,28.88,28.92,28.88,28.88,15600.0,16.6665,16.6896,16.6665,16.6665,15600.0
2008-06-05 14:40:00,28.9,28.91,28.89,28.91,12600.0,16.6781,16.6838,16.6723,16.6838,12600.0
2008-06-05 14:45:00,28.91,28.93,28.91,28.91,10200.0,16.6838,16.6954,16.6838,16.6838,10200.0
2008-06-05 14:50:00,28.92,28.93,28.92,28.93,17200.0,16.6896,16.6954,16.6896,16.6954,17200.0
2008-06-05 14:55:00,28.94,29.0,28.94,28.99,17200.0,16.7011,16.7358,16.7011,16.73,17200.0
2008-06-05 15:00:00,28.99,28.99,28.93,28.94,18800.0,16.73,16.73,16.6954,16.7011,18800.0
2008-06-05 15:05:00,28.95,29.05,28.94,29.04,21000.0,16.7069,16.7646,16.7011,16.7588,21000.0
2008-06-05 15:10:00,29.04,29.04,28.95,28.96,20200.0,16.7588,16.7588,16.7069,16.7127,20200.0
2008-06-05 15:15:00,28.96,28.97,28.96,28.97,24400.0,16.7127,16.7184,16.7127,16.7184,24400.0
2008-06-05 15:20:00,28.97,29.04,28.95,29.03,37200.0,16.7184,16.7588,16.7069,16.7531,37200.0
2008-06-05 15:25:00,29.03,29.04,28.99,29.0,28200.0,16.7531,16.7588,16.73,16.7358,28200.0
2008-06-05 15:30:00,29.0,29.03,28.99,29.01,27200.0,16.7358,16.7531,16.73,16.7415,27200.0
2008-06-05 15:35:00,29.01,29.04,29.0,29.03,39600.0,16.7415,16.7588,16.7358,16.7531,39600.0
2008-06-05 15:40:00,29.03,29.05,29.0,29.04,39200.0,16.7531,16.7646,16.7358,16.7588,39200.0
2008-06-05 15:45:00,29.05,29.05,29.02,29.04,40800.0,16.7646,16.7646,16.7473,16.7588,40800.0
2008-06-05 15:50:00,29.04,29.05,29.01,29.01,70200.0,16.7588,16.7646,16.7415,16.7415,70200.0
2008-06-05 15:55:00,29.02,29.06,29.0,29.04,118600.0,16.7473,16.7704,16.7358,16.7588,118600.0
2008-06-06 09:30:00,28.82,28.82,28.33,28.71,5400.0,16.6319,16.6319,16.3491,16.5684,5400.0
2008-06-06 09:35:00,28.68,28.97,28.6,28.74,40000.0,16.5511,16.7184,16.5049,16.5857,40000.0
2008-06-06 09:40:00,28.72,28.79,28.71,28.78,17400.0,16.5742,16.6146,16.5684,16.6088,17400.0
2008-06-06 09:45:00,28.75,28.88,28.75,28.88,15400.0,16.5915,16.6665,16.5915,16.6665,15400.0
2008-06-06 09:50:00,28.84,28.86,28.81,28.86,26600.0,16.6434,16.655,16.6261,16.655,26600.0
2008-06-06 09:55:00,28.87,28.94,28.81,28.81,27600.0,16.6607,16.7011,16.6261,16.6261,27600.0
2008-06-06 10:00:00,28.78,28.86,28.72,28.75,57000.0,16.6088,16.655,16.5742,16.5915,57000.0
2008-06-06 10:05:00,28.75,28.76,28.68,28.72,31400.0,16.5915,16.5973,16.5511,16.5742,31400.0
2008-06-06 10:10:00,28.71,28.75,28.71,28.72,13600.0,16.5684,16.5915,16.5684,16.5742,13600.0
2008-06-06 10:15:00,28.72,28.75,28.71,28.72,11600.0,16.5742,16.5915,16.5684,16.5742,11600.0
2008-06-06 10:20:00,28.7,28.75,28.67,28.75,16800.0,16.5626,16.5915,16.5453,16.5915,16800.0
2008-06-06 10:25:00,28.75,28.78,28.71,28.73,32600.0,16.5915,16.6088,16.5684,16.5799,32600.0
2008-06-06 10:30:00,28.72,28.73,28.68,28.71,15400.0,16.5742,16.5799,16.5511,16.5684,15400.0
2008-06-06 10:35:00,28.71,28.71,28.65,28.67,25600.0,16.5684,16.5684,16.5338,16.5453,25600.0
2008-06-06 10:40:00,28.67,28.67,28.59,28.61,23600.0,16.5453,16.5453,16.4992,16.5107,23600.0
2008-06-06 10:45:00,28.61,28.63,28.58,28.61,19800.0,16.5107,16.5222,16.4934,16.5107,19800.0
2008-06-06 10:50:00,28.64,28.64,28.6,28.61,8600.0,16.528,16.528,16.5049,16.5107,8600.0
2008-06-06 10:55:00,28.61,28.63,28.61,28.61,8000.0,16.5107,16.5222,16.5107,16.5107,8000.0
2008-06-06 11:00:00,28.61,28.61,28.57,28.58,19000.0,16.5107,16.5107,16.4876,16.4934,19000.0
2008-06-06 11:05:00,28.58,28.58,28.45,28.48,26800.0,16.4934,16.4934,16.4184,16.4357,26800.0
2008-06-06 11:10:00,28.48,28.5,28.46,28.46,16600.0,16.4357,16.4472,16.4241,16.4241,16600.0
2008-06-06 11:15:00,28.47,28.52,28.47,28.52,13600.0,16.4299,16.4588,16.4299,16.4588,13600.0
2008-06-06 11:20:00,28.53,28.58,28.53,28.58,37200.0,16.4645,16.4934,16.4645,16.4934,37200.0
2008-06-06 11:25:00,28.58,28.61,28.53,28.54,21400.0,16.4934,16.5107,16.4645,16.4703,21400.0
2008-06-06 11:30:00,28.55,28.61,28.54,28.6,28200.0,16.4761,16.5107,16.4703,16.5049,28200.0
2008-06-06 11:35:00,28.59,28.67,28.59,28.65,9200.0,16.4992,16.5453,16.4992,16.5338,9200.0
2008-06-06 11:40:00,28.66,28.68,28.64,28.66,38200.0,16.5396,16.5511,16.528,16.5396,38200.0
2008-06-06 11:45:00,28.66,28.68,28.64,28.66,18400.0,16.5396,16.5511,16.528,16.5396,18400.0
2008-06-06 11:50:00,28.66,28.66,28.62,28.64,11400.0,16.5396,16.5396,16.5165,16.528,11400.0
2008-06-06 11:55:00,28.64,28.66,28.63,28.64,9600.0,16.528,16.5396,16.5222,16.528,9600.0
2008-06-06 12:00:00,28.65,28.66,28.64,28.64,10000.0,16.5338,16.5396,16.528,16.528,10000.0
2008-06-06 12:05:00,28.64,28.67,28.63,28.63,23400.0,16.528,16.5453,16.5222,16.5222,23400.0
2008-06-06 12:10:00,28.64,28.65,28.62,28.63,7200.0,16.528,16.5338,16.5165,16.5222,7200.0
2008-06-06 12:15:00,28.61,28.64,28.55,28.55,19400.0,16.5107,16.528,16.4761,16.4761,19400.0
2008-06-06 12:20:00,28.55,28.55,28.5,28.52,18000.0,16.4761,16.4761,16.4472,16.4588,18000.0
2008-06-06 12:25:00,28.52,28.53,28.48,28.5,11800.0,16.4588,16.4645,16.4357,16.4472,11800.0
2008-06-06 12:30:00,28.5,28.53,28.5,28.52,10200.0,16.4472,16.4645,16.4472,16.4588,10200.0
2008-06-06 12:35:00,28.51,28.57,28.51,28.56,9800.0,16.453,16.4876,16.453,16.4818,9800.0
2008-06-06 12:40:00,28.55,28.55,28.52,28.53,6800.0,16.4761,16.4761,16.4588,16.4645,6800.0
2008-06-06 12:45:00,28.52,28.53,28.5,28.51,12600.0,16.4588,16.4645,16.4472,16.453,12600.0
2008-06-06 12:50:00,28.52,28.52,28.45,28.46,16200.0,16.4588,16.4588,16.4184,16.4241,16200.0
2008-06-06 12:55:00,28.46,28.46,28.43,28.44,11400.0,16.4241,16.4241,16.4068,16.4126,11400.0
2008-06-06 13:00:00,28.44,28.46,28.35,28.36,29200.0,16.4126,16.4241,16.3607,16.3664,29200.0
2008-06-06 13:05:00,28.36,28.38,28.33,28.33,22600.0,16.3664,16.378,16.3491,16.3491,22600.0
2008-06-06 13:10:00,28.34,28.43,28.34,28.43,9600.0,16.3549,16.4068,16.3549,16.4068,9600.0
2008-06-06 13:15:00,28.42,28.42,28.33,28.33,27200.0,16.401,16.401,16.3491,16.3491,27200.0
2008-06-06 13:20:00,28.33,28.43,28.33,28.42,15400.0,16.3491,16.4068,16.3491,16.401,15400.0
2008-06-06 13:25:00,28.43,28.44,28.41,28.41,7600.0,16.4068,16.4126,16.3953,16.3953,7600.0
2008-06-06 13:30:00,28.4,28.43,28.36,28.43,10400.0,16.3895,16.4068,16.3664,16.4068,10400.0
2008-06-06 13:35:00,28.43,28.49,28.43,28.45,11400.0,16.4068,16.4414,16.4068,16.4184,11400.0
2008-06-06 13:40:00,28.43,28.48,28.43,28.47,6400.0,16.4068,16.4357,16.4068,16.4299,6400.0
2008-06-06 13:45:00,28.46,28.46,28.44,28.45,10800.0,16.4241,16.4241,16.4126,16.4184,10800.0
2008-06-06 13:50:00,28.46,28.46,28.35,28.39,17200.0,16.4241,16.4241,16.3607,16.3837,17200.0
2008-06-06 13:55:00,28.39,28.43,28.38,28.43,13800.0,16.3837,16.4068,16.378,16.4068,13800.0
2008-06-06 14:00:00,28.42,28.43,28.38,28.39,8200.0,16.401,16.4068,16.378,16.3837,8200.0
2008-06-06 14:05:00,28.4,28.42,28.33,28.36,18600.0,16.3895,16.401,16.3491,16.3664,18600.0
2008-06-06 14:10:00,28.36,28.38,28.33,28.33,16400.0,16.3664,16.378,16.3491,16.3491,16400.0
2008-06-06 14:15:00,28.33,28.36,28.25,28.35,62600.0,16.3491,16.3664,16.3029,16.3607,62600.0
2008-06-06 14:20:00,28.35,28.36,28.33,28.35,29000.0,16.3607,16.3664,16.3491,16.3607,29000.0
2008-06-06 14:25:00,28.35,28.37,28.32,28.36,29000.0,16.3607,16.3722,16.3433,16.3664,29000.0
2008-06-06 14:30:00,28.36,28.43,28.36,28.39,16400.0,16.3664,16.4068,16.3664,16.3837,16400.0
2008-06-06 14:35:00,28.39,28.4,28.33,28.35,15000.0,16.3837,16.3895,16.3491,16.3607,15000.0
2008-06-06 14:40:00,28.36,28.43,28.36,28.43,10800.0,16.3664,16.4068,16.3664,16.4068,10800.0
2008-06-06 14:45:00,28.43,28.43,28.38,28.4,11000.0,16.4068,16.4068,16.378,16.3895,11000.0
2008-06-06 14:50:00,28.4,28.43,28.36,28.36,20200.0,16.3895,16.4068,16.3664,16.3664,20200.0
2008-06-06 14:55:00,28.36,28.4,28.33,28.33,16400.0,16.3664,16.3895,16.3491,16.3491,16400.0
2008-06-06 15:00:00,28.33,28.39,28.31,28.38,19000.0,16.3491,16.3837,16.3376,16.378,19000.0
2008-06-06 15:05:00,28.38,28.44,28.35,28.44,30600.0,16.378,16.4126,16.3607,16.4126,30600.0
2008-06-06 15:10:00,28.45,28.45,28.4,28.41,22400.0,16.4184,16.4184,16.3895,16.3953,22400.0
2008-06-06 15:15:00,28.41,28.43,28.36,28.41,192600.0,16.3953,16.4068,16.3664,16.3953,192600.0
2008-06-06 15:20:00,28.41,28.41,28.36,28.38,63400.0,16.3953,16.3953,16.3664,16.378,63400.0
2008-06-06 15:25:00,28.39,28.39,28.23,28.26,76000.0,16.3837,16.3837,16.2914,16.3087,76000.0
2008-06-06 15:30:00,28.26,28.27,28.16,28.21,83800.0,16.3087,16.3145,16.251,16.2799,83800.0
2008-06-06 15:35:00,28.2,28.27,28.17,28.23,71600.0,16.2741,16.3145,16.2568,16.2914,71600.0
2008-06-06 15:40:00,28.23,28.23,28.14,28.18,77600.0,16.2914,16.2914,16.2395,16.2625,77600.0
2008-06-06 15:45:00,28.18,28.22,28.13,28.22,44400.0,16.2625,16.2856,16.2337,16.2856,44400.0
2008-06-06 15:50:00,28.22,28.25,28.16,28.24,92800.0,16.2856,16.3029,16.251,16.2972,92800.0
2008-06-06 15:55:00,28.25,28.25,28.15,28.15,97600.0,16.3029,16.3029,16.2452,16.2452,97600.0
2008-06-09 09:30:00,28.33,28.33,27.78,28.11,56800.0,16.3491,16.3491,16.0317,16.2221,56800.0
2008-06-09 09:35:00,28.15,28.28,28.15,28.23,15400.0,16.2452,16.3203,16.2452,16.2914,15400.0
2008-06-09 09:40:00,28.18,28.28,28.13,28.17,22800.0,16.2625,16.3203,16.2337,16.2568,22800.0
2008-06-09 09:45:00,28.17,28.24,28.16,28.23,23200.0,16.2568,16.2972,16.251,16.2914,23200.0
2008-06-09 09:50:00,28.24,28.25,28.16,28.17,22000.0,16.2972,16.3029,16.251,16.2568,22000.0
2008-06-09 09:55:00,28.17,28.18,28.09,28.18,30800.0,16.2568,16.2625,16.2106,16.2625,30800.0
2008-06-09 10:00:00,28.18,28.24,28.1,28.13,60600.0,16.2625,16.2972,16.2164,16.2337,60600.0
2008-06-09 10:05:00,28.12,28.15,28.11,28.12,25200.0,16.2279,16.2452,16.2221,16.2279,25200.0
2008-06-09 10:10:00,28.12,28.19,28.08,28.16,39400.0,16.2279,16.2683,16.2048,16.251,39400.0
2008-06-09 10:15:00,28.16,28.22,28.13,28.18,30200.0,16.251,16.2856,16.2337,16.2625,30200.0
2008-06-09 10:20:00,28.18,28.2,28.17,28.18,28200.0,16.2625,16.2741,16.2568,16.2625,28200.0
2008-06-09 10:25:00,28.19,28.2,28.12,28.13,25800.0,16.2683,16.2741,16.2279,16.2337,25800.0
2008-06-09 10:30:00,28.12,28.15,28.11,28.11,42600.0,16.2279,16.2452,16.2221,16.2221,42600.0
2008-06-09 10:35:00,28.11,28.14,28.11,28.13,27200.0,16.2221,16.2395,16.2221,16.2337,27200.0
2008-06-09 10:40:00,28.13,28.17,28.11,28.13,31000.0,16.2337,16.2568,16.2221,16.2337,31000.0
2008-06-09 10:45:00,28.13,28.2,28.13,28.17,185200.0,16.2337,16.2741,16.2337,16.2568,185200.0
2008-06-09 10:50:00,28.17,28.23,28.17,28.22,265800.0,16.2568,16.2914,16.2568,16.2856,265800.0
2008-06-09 10:55:00,28.21,28.25,28.21,28.25,50200.0,16.2799,16.3029,16.2799,16.3029,50200.0
2008-06-09 11:00:00,28.25,28.3,28.25,28.29,28600.0,16.3029,16.3318,16.3029,16.326,28600.0
2008-06-09 11:05:00,28.3,28.3,28.29,28.29,7600.0,16.3318,16.3318,16.326,16.326,7600.0
2008-06-09 11:10:00,28.3,28.35,28.29,28.34,22200.0,16.3318,16.3607,16.326,16.3549,22200.0
2008-06-09 11:15:00,28.34,28.36,28.32,28.35,18200.0,16.3549,16.3664,16.3433,16.3607,18200.0
2008-06-09 11:20:00,28.34,28.39,28.34,28.38,16200.0,16.3549,16.3837,16.3549,16.378,16200.0
2008-06-09 11:25:00,28.36,28.39,28.36,28.36,20200.0,16.3664,16.3837,16.3664,16.3664,20200.0
2008-06-09 11:30:00,28.37,28.39,28.36,28.38,13400.0,16.3722,16.3837,16.3664,16.378,13400.0
2008-06-09 11:35:00,28.36,28.37,28.34,28.34,13600.0,16.3664,16.3722,16.3549,16.3549,13600.0
2008-06-09 11:40:00,28.35,28.35,28.3,28.31,13400.0,16.3607,16.3607,16.3318,16.3376,13400.0
2008-06-09 11:45:00,28.32,28.32,28.28,28.3,11200.0,16.3433,16.3433,16.3203,16.3318,11200.0
2008-06-09 11:50:00,28.3,28.3,28.27,28.27,6600.0,16.3318,16.3318,16.3145,16.3145,6600.0
2008-06-09 11:55:00,28.27,28.28,28.25,28.27,5200.0,16.3145,16.3203,16.3029,16.3145,5200.0
2008-06-09 12:00:00,28.27,28.28,28.25,28.26,7400.0,16.3145,16.3203,16.3029,16.3087,7400.0
2008-06-09 12:05:00,28.25,28.28,28.25,28.28,4400.0,16.3029,16.3203,16.3029,16.3203,4400.0
2008-06-09 12:10:00,28.25,28.28,28.25,28.27,4600.0,16.3029,16.3203,16.3029,16.3145,4600.0
2008-06-09 12:15:00,28.27,28.29,28.27,28.27,9200.0,16.3145,16.326,16.3145,16.3145,9200.0
2008-06-09 12:20:00,28.27,28.29,28.27,28.29,10000.0,16.3145,16.326,16.3145,16.326,10000.0
2008-06-09 12:25:00,28.29,28.3,28.29,28.29,6600.0,16.326,16.3318,16.326,16.326,6600.0
2008-06-09 12:30:00,28.29,28.3,28.29,28.3,3000.0,16.326,16.3318,16.326,16.3318,3000.0
2008-06-09 12:35:00,28.29,28.29,28.28,28.29,4600.0,16.326,16.326,16.3203,16.326,4600.0
2008-06-09 12:40:00,28.3,28.32,28.29,28.31,4000.0,16.3318,16.3433,16.326,16.3376,4000.0
2008-06-09 12:45:00,28.32,28.32,28.3,28.31,3400.0,16.3433,16.3433,16.3318,16.3376,3400.0
2008-06-09 12:50:00,28.31,28.35,28.31,28.33,13800.0,16.3376,16.3607,16.3376,16.3491,13800.0
2008-06-09 12:55:00,28.32,28.35,28.32,28.34,6000.0,16.3433,16.3607,16.3433,16.3549,6000.0
2008-06-09 13:00:00,28.34,28.35,28.29,28.3,9000.0,16.3549,16.3607,16.326,16.3318,9000.0
2008-06-09 13:05:00,28.3,28.3,28.25,28.27,7800.0,16.3318,16.3318,16.3029,16.3145,7800.0
2008-06-09 13:10:00,28.26,28.27,28.25,28.25,11000.0,16.3087,16.3145,16.3029,16.3029,11000.0
2008-06-09 13:15:00,28.25,28.25,28.18,28.21,25000.0,16.3029,16.3029,16.2625,16.2799,25000.0
2008-06-09 13:20:00,28.21,28.22,28.17,28.21,24000.0,16.2799,16.2856,16.2568,16.2799,24000.0
2008-06-09 13:25:00,28.21,28.28,28.2,28.28,20800.0,16.2799,16.3203,16.2741,16.3203,20800.0
2008-06-09 13:30:00,28.29,28.29,28.27,28.28,7600.0,16.326,16.326,16.3145,16.3203,7600.0
2008-06-09 13:35:00,28.27,28.28,28.25,28.25,7000.0,16.3145,16.3203,16.3029,16.3029,7000.0
2008-06-09 13:40:00,28.25,28.27,28.25,28.25,7600.0,16.3029,16.3145,16.3029,16.3029,7600.0
2008-06-09 13:45:00,28.26,28.3,28.25,28.25,13400.0,16.3087,16.3318,16.3029,16.3029,13400.0
2008-06-09 13:50:00,28.25,28.27,28.25,28.27,21200.0,16.3029,16.3145,16.3029,16.3145,21200.0
2008-06-09 13:55:00,28.26,28.29,28.25,28.29,15800.0,16.3087,16.326,16.3029,16.326,15800.0
2008-06-09 14:00:00,28.29,28.3,28.25,28.3,28400.0,16.326,16.3318,16.3029,16.3318,28400.0
2008-06-09 14:05:00,28.31,28.31,28.25,28.27,11200.0,16.3376,16.3376,16.3029,16.3145,11200.0
2008-06-09 14:10:00,28.27,28.29,28.24,28.27,15200.0,16.3145,16.326,16.2972,16.3145,15200.0
2008-06-09 14:15:00,28.27,28.28,28.24,28.25,13400.0,16.3145,16.3203,16.2972,16.3029,13400.0
2008-06-09 14:20:00,28.25,28.26,28.23,28.24,22000.0,16.3029,16.3087,16.2914,16.2972,22000.0
2008-06-09 14:25:00,28.24,28.32,28.24,28.31,24400.0,16.2972,16.3433,16.2972,16.3376,24400.0
2008-06-09 14:30:00,28.32,28.38,28.31,28.36,35000.0,16.3433,16.378,16.3376,16.3664,35000.0
2008-06-09 14:35:00,28.36,28.41,28.35,28.41,42400.0,16.3664,16.3953,16.3607,16.3953,42400.0
2008-06-09 14:40:00,28.41,28.41,28.32,28.34,21600.0,16.3953,16.3953,16.3433,16.3549,21600.0
2008-06-09 14:45:00,28.34,28.36,28.32,28.34,17200.0,16.3549,16.3664,16.3433,16.3549,17200.0
2008-06-09 14:50:00,28.34,28.34,28.25,28.25,19400.0,16.3549,16.3549,16.3029,16.3029,19400.0
2008-06-09 14:55:00,28.24,28.3,28.24,28.25,21200.0,16.2972,16.3318,16.2972,16.3029,21200.0
2008-06-09 15:00:00,28.26,28.29,28.22,28.23,26000.0,16.3087,16.326,16.2856,16.2914,26000.0
2008-06-09 15:05:00,28.24,28.27,28.22,28.24,12600.0,16.2972,16.3145,16.2856,16.2972,12600.0
2008-06-09 15:10:00,28.23,28.28,28.23,28.27,23000.0,16.2914,16.3203,16.2914,16.3145,23000.0
2008-06-09 15:15:00,28.27,28.3,28.27,28.3,10200.0,16.3145,16.3318,16.3145,16.3318,10200.0
2008-06-09 15:20:00,28.3,28.36,28.28,28.3,22000.0,16.3318,16.3664,16.3203,16.3318,22000.0
2008-06-09 15:25:00,28.3,28.32,28.27,28.3,20000.0,16.3318,16.3433,16.3145,16.3318,20000.0
2008-06-09 15:30:00,28.3,28.36,28.29,28.34,38400.0,16.3318,16.3664,16.326,16.3549,38400.0
2008-06-09 15:35:00,28.34,28.36,28.25,28.25,40400.0,16.3549,16.3664,16.3029,16.3029,40400.0
2008-06-09 15:40:00,28.25,28.34,28.24,28.3,83000.0,16.3029,16.3549,16.2972,16.3318,83000.0
2008-06-09 15:45:00,28.3,28.3,28.25,28.25,62200.0,16.3318,16.3318,16.3029,16.3029,62200.0
2008-06-09 15:50:00,28.27,28.28,28.22,28.23,129800.0,16.3145,16.3203,16.2856,16.2914,129800.0
2008-06-09 15:55:00,28.23,28.25,28.17,28.25,141600.0,16.2914,16.3029,16.2568,16.3029,141600.0
2008-06-10 09:30:00,28.1,28.16,27.95,27.95,22600.0,16.2164,16.251,16.1298,16.1298,22600.0
2008-06-10 09:35:00,27.95,28.0,27.84,27.91,26200.0,16.1298,16.1587,16.0663,16.1067,26200.0
2008-06-10 09:40:00,27.92,27.97,27.85,27.95,21600.0,16.1125,16.1414,16.0721,16.1298,21600.0
2008-06-10 09:45:00,27.96,28.05,27.95,27.98,37400.0,16.1356,16.1875,16.1298,16.1471,37400.0
2008-06-10 09:50:00,28.0,28.05,28.0,28.03,24200.0,16.1587,16.1875,16.1587,16.176,24200.0
2008-06-10 09:55:00,28.03,28.05,27.99,28.03,25600.0,16.176,16.1875,16.1529,16.176,25600.0
2008-06-10 10:00:00,28.04,28.04,27.98,28.02,62000.0,16.1818,16.1818,16.1471,16.1702,62000.0
2008-06-10 10:05:00,28.03,28.05,28.0,28.05,45400.0,16.176,16.1875,16.1587,16.1875,45400.0
2008-06-10 10:10:00,28.05,28.13,28.04,28.13,37400.0,16.1875,16.2337,16.1818,16.2337,37400.0
2008-06-10 10:15:00,28.11,28.14,28.08,28.08,29000.0,16.2221,16.2395,16.2048,16.2048,29000.0
2008-06-10 10:20:00,28.07,28.11,28.06,28.11,20000.0,16.1991,16.2221,16.1933,16.2221,20000.0
2008-06-10 10:25:00,28.11,28.14,28.11,28.13,15600.0,16.2221,16.2395,16.2221,16.2337,15600.0
2008-06-10 10:30:00,28.13,28.16,28.11,28.12,36000.0,16.2337,16.251,16.2221,16.2279,36000.0
2008-06-10 10:35:00,28.12,28.12,28.09,28.09,15600.0,16.2279,16.2279,16.2106,16.2106,15600.0
2008-06-10 10:40:00,28.09,28.1,28.07,28.09,10800.0,16.2106,16.2164,16.1991,16.2106,10800.0
2008-06-10 10:45:00,28.09,28.11,28.08,28.09,12000.0,16.2106,16.2221,16.2048,16.2106,12000.0
2008-06-10 10:50:00,28.09,28.09,28.05,28.07,16200.0,16.2106,16.2106,16.1875,16.1991,16200.0
2008-06-10 10:55:00,28.07,28.12,28.06,28.11,18400.0,16.1991,16.2279,16.1933,16.2221,18400.0
2008-06-10 11:00:00,28.11,28.17,28.05,28.05,29400.0,16.2221,16.2568,16.1875,16.1875,29400.0
2008-06-10 11:05:00,28.05,28.1,28.05,28.07,19400.0,16.1875,16.2164,16.1875,16.1991,19400.0
2008-06-10 11:10:00,28.09,28.14,28.08,28.14,9000.0,16.2106,16.2395,16.2048,16.2395,9000.0
2008-06-10 11:15:00,28.14,28.17,28.11,28.14,26800.0,16.2395,16.2568,16.2221,16.2395,26800.0
2008-06-10 11:20:00,28.14,28.15,28.11,28.12,11800.0,16.2395,16.2452,16.2221,16.2279,11800.0
2008-06-10 11:25:00,28.12,28.15,28.1,28.11,14400.0,16.2279,16.2452,16.2164,16.2221,14400.0
2008-06-10 11:30:00,28.1,28.12,28.08,28.08,20200.0,16.2164,16.2279,16.2048,16.2048,20200.0
2008-06-10 11:35:00,28.08,28.09,28.05,28.07,23600.0,16.2048,16.2106,16.1875,16.1991,23600.0
2008-06-10 11:40:00,28.07,28.14,28.07,28.13,14000.0,16.1991,16.2395,16.1991,16.2337,14000.0
2008-06-10 11:45:00,28.11,28.16,28.11,28.14,18400.0,16.2221,16.251,16.2221,16.2395,18400.0
2008-06-10 11:50:00,28.14,28.14,28.09,28.11,16800.0,16.2395,16.2395,16.2106,16.2221,16800.0
2008-06-10 11:55:00,28.1,28.13,28.09,28.1,10800.0,16.2164,16.2337,16.2106,16.2164,10800.0
2008-06-10 12:00:00,28.11,28.11,28.03,28.04,13000.0,16.2221,16.2221,16.176,16.1818,13000.0
2008-06-10 12:05:00,28.03,28.04,28.01,28.01,30600.0,16.176,16.1818,16.1644,16.1644,30600.0
2008-06-10 12:10:00,28.01,28.11,28.0,28.08,22000.0,16.1644,16.2221,16.1587,16.2048,22000.0
2008-06-10 12:15:00,28.08,28.08,28.01,28.02,28200.0,16.2048,16.2048,16.1644,16.1702,28200.0
2008-06-10 12:20:00,28.02,28.1,28.01,28.06,26800.0,16.1702,16.2164,16.1644,16.1933,26800.0
2008-06-10 12:25:00,28.07,28.07,28.0,28.0,24800.0,16.1991,16.1991,16.1587,16.1587,24800.0
2008-06-10 12:30:00,28.02,28.04,28.0,28.04,41200.0,16.1702,16.1818,16.1587,16.1818,41200.0
2008-06-10 12:35:00,28.05,28.09,28.05,28.06,11000.0,16.1875,16.2106,16.1875,16.1933,11000.0
2008-06-10 12:40:00,28.06,28.08,28.04,28.04,13200.0,16.1933,16.2048,16.1818,16.1818,13200.0
2008-06-10 12:45:00,28.04,28.06,28.04,28.05,9200.0,16.1818,16.1933,16.1818,16.1875,9200.0
2008-06-10 12:50:00,28.06,28.1,28.06,28.08,22000.0,16.1933,16.2164,16.1933,16.2048,22000.0
2008-06-10 12:55:00,28.09,28.13,28.08,28.11,43000.0,16.2106,16.2337,16.2048,16.2221,43000.0
2008-06-10 13:00:00,28.11,28.12,28.1,28.1,27600.0,16.2221,16.2279,16.2164,16.2164,27600.0
2008-06-10 13:05:00,28.11,28.19,28.11,28.17,119400.0,16.2221,16.2683,16.2221,16.2568,119400.0
2008-06-10 13:10:00,28.17,28.28,28.16,28.27,105400.0,16.2568,16.3203,16.251,16.3145,105400.0
2008-06-10 13:15:00,28.26,28.27,28.19,28.21,12600.0,16.3087,16.3145,16.2683,16.2799,12600.0
2008-06-10 13:20:00,28.2,28.23,28.18,28.18,29000.0,16.2741,16.2914,16.2625,16.2625,29000.0
2008-06-10 13:25:00,28.2,28.25,28.2,28.22,14200.0,16.2741,16.3029,16.2741,16.2856,14200.0
2008-06-10 13:30:00,28.22,28.23,28.14,28.15,44000.0,16.2856,16.2914,16.2395,16.2452,44000.0
2008-06-10 13:35:00,28.16,28.18,28.16,28.18,12200.0,16.251,16.2625,16.251,16.2625,12200.0
2008-06-10 13:40:00,28.18,28.18,28.15,28.16,17200.0,16.2625,16.2625,16.2452,16.251,17200.0
2008-06-10 13:45:00,28.17,28.18,28.14,28.14,20800.0,16.2568,16.2625,16.2395,16.2395,20800.0
2008-06-10 13:50:00,28.16,28.18,28.15,28.17,19600.0,16.251,16.2625,16.2452,16.2568,19600.0
2008-06-10 13:55:00,28.17,28.23,28.16,28.22,22000.0,16.2568,16.2914,16.251,16.2856,22000.0
2008-06-10 14:00:00,28.21,28.21,28.16,28.16,29600.0,16.2799,16.2799,16.251,16.251,29600.0
2008-06-10 14:05:00,28.15,28.18,28.13,28.13,24400.0,16.2452,16.2625,16.2337,16.2337,24400.0
2008-06-10 14:10:00,28.13,28.14,28.07,28.1,24600.0,16.2337,16.2395,16.1991,16.2164,24600.0
2008-06-10 14:15:00,28.1,28.12,28.07,28.11,28800.0,16.2164,16.2279,16.1991,16.2221,28800.0
2008-06-10 14:20:00,28.11,28.16,28.11,28.15,25800.0,16.2221,16.251,16.2221,16.2452,25800.0
2008-06-10 14:25:00,28.15,28.17,28.13,28.15,27800.0,16.2452,16.2568,16.2337,16.2452,27800.0
2008-06-10 14:30:00,28.15,28.16,28.13,28.14,19000.0,16.2452,16.251,16.2337,16.2395,19000.0
2008-06-10 14:35:00,28.14,28.17,28.14,28.17,23200.0,16.2395,16.2568,16.2395,16.2568,23200.0
2008-06-10 14:40:00,28.17,28.23,28.17,28.2,31600.0,16.2568,16.2914,16.2568,16.2741,31600.0
2008-06-10 14:45:00,28.2,28.23,28.2,28.22,27200.0,16.2741,16.2914,16.2741,16.2856,27200.0
2008-06-10 14:50:00,28.22,28.23,28.17,28.23,42200.0,16.2856,16.2914,16.2568,16.2914,42200.0
2008-06-10 14:55:00,28.22,28.31,28.22,28.28,49000.0,16.2856,16.3376,16.2856,16.3203,49000.0
2008-06-10 15:00:00,28.29,28.31,28.2,28.21,50400.0,16.326,16.3376,16.2741,16.2799,50400.0
2008-06-10 15:05:00,28.21,28.22,28.21,28.22,40800.0,16.2799,16.2856,16.2799,16.2856,40800.0
2008-06-10 15:10:00,28.22,28.25,28.22,28.24,36600.0,16.2856,16.3029,16.2856,16.2972,36600.0
2008-06-10 15:15:00,28.26,28.26,28.18,28.2,48800.0,16.3087,16.3087,16.2625,16.2741,48800.0
2008-06-10 15:20:00,28.19,28.24,28.17,28.22,46200.0,16.2683,16.2972,16.2568,16.2856,46200.0
2008-06-10 15:25:00,28.23,28.24,28.2,28.22,27800.0,16.2914,16.2972,16.2741,16.2856,27800.0
2008-06-10 15:30:00,28.22,28.23,28.15,28.15,37200.0,16.2856,16.2914,16.2452,16.2452,37200.0
2008-06-10 15:35:00,28.15,28.24,28.15,28.19,34000.0,16.2452,16.2972,16.2452,16.2683,34000.0
2008-06-10 15:40:00,28.2,28.22,28.15,28.21,47800.0,16.2741,16.2856,16.2452,16.2799,47800.0
2008-06-10 15:45:00,28.21,28.25,28.21,28.22,44400.0,16.2799,16.3029,16.2799,16.2856,44400.0
2008-06-10 15:50:00,28.22,28.24,28.21,28.23,38600.0,16.2856,16.2972,16.2799,16.2914,38600.0
2008-06-10 15:55:00,28.23,28.24,28.16,28.16,68600.0,16.2914,16.2972,16.251,16.251,68600.0
2008-06-11 09:35:00,28.1,28.16,28.02,28.1,49800.0,16.2164,16.251,16.1702,16.2164,49800.0
2008-06-11 09:40:00,28.09,28.11,28.05,28.11,15800.0,16.2106,16.2221,16.1875,16.2221,15800.0
2008-06-11 09:45:00,28.13,28.24,28.13,28.21,36000.0,16.2337,16.2972,16.2337,16.2799,36000.0
2008-06-11 09:50:00,28.21,28.25,28.17,28.17,14400.0,16.2799,16.3029,16.2568,16.2568,14400.0
2008-06-11 09:55:00,28.18,28.21,28.17,28.18,9200.0,16.2625,16.2799,16.2568,16.2625,9200.0
2008-06-11 10:00:00,28.17,28.24,28.16,28.2,27600.0,16.2568,16.2972,16.251,16.2741,27600.0
2008-06-11 10:05:00,28.22,28.22,28.16,28.17,17000.0,16.2856,16.2856,16.251,16.2568,17000.0
2008-06-11 10:10:00,28.17,28.21,28.09,28.21,52400.0,16.2568,16.2799,16.2106,16.2799,52400.0
2008-06-11 10:15:00,28.22,28.22,28.19,28.21,23600.0,16.2856,16.2856,16.2683,16.2799,23600.0
2008-06-11 10:20:00,28.22,28.22,28.15,28.15,40000.0,16.2856,16.2856,16.2452,16.2452,40000.0
2008-06-11 10:25:00,28.15,28.18,28.08,28.09,36800.0,16.2452,16.2625,16.2048,16.2106,36800.0
2008-06-11 10:30:00,28.09,28.15,28.09,28.11,26800.0,16.2106,16.2452,16.2106,16.2221,26800.0
2008-06-11 10:35:00,28.11,28.18,28.04,28.18,76600.0,16.2221,16.2625,16.1818,16.2625,76600.0
2008-06-11 10:40:00,28.18,28.2,28.08,28.1,73400.0,16.2625,16.2741,16.2048,16.2164,73400.0
2008-06-11 10:45:00,28.11,28.18,28.11,28.17,15200.0,16.2221,16.2625,16.2221,16.2568,15200.0
2008-06-11 10:50:00,28.16,28.17,28.11,28.13,29000.0,16.251,16.2568,16.2221,16.2337,29000.0
2008-06-11 10:55:00,28.13,28.13,28.09,28.09,24000.0,16.2337,16.2337,16.2106,16.2106,24000.0
2008-06-11 11:00:00,28.08,28.09,28.02,28.02,23200.0,16.2048,16.2106,16.1702,16.1702,23200.0
2008-06-11 11:05:00,28.02,28.03,28.0,28.01,14200.0,16.1702,16.176,16.1587,16.1644,14200.0
2008-06-11 11:10:00,28.01,28.11,28.01,28.1,45000.0,16.1644,16.2221,16.1644,16.2164,45000.0
2008-06-11 11:15:00,28.1,28.11,28.09,28.09,14400.0,16.2164,16.2221,16.2106,16.2106,14400.0
2008-06-11 11:20:00,28.09,28.09,28.06,28.06,13600.0,16.2106,16.2106,16.1933,16.1933,13600.0
2008-06-11 11:25:00,28.07,28.07,28.01,28.02,32800.0,16.1991,16.1991,16.1644,16.1702,32800.0
2008-06-11 11:30:00,28.02,28.04,27.99,28.01,27000.0,16.1702,16.1818,16.1529,16.1644,27000.0
2008-06-11 11:35:00,28.0,28.02,28.0,28.0,7600.0,16.1587,16.1702,16.1587,16.1587,7600.0
2008-06-11 11:40:00,28.0,28.02,27.99,28.02,17600.0,16.1587,16.1702,16.1529,16.1702,17600.0
2008-06-11 11:45:00,28.01,28.05,28.0,28.05,28000.0,16.1644,16.1875,16.1587,16.1875,28000.0
2008-06-11 11:50:00,28.05,28.11,28.0,28.11,40000.0,16.1875,16.2221,16.1587,16.2221,40000.0
2008-06-11 11:55:00,28.11,28.15,28.1,28.13,16400.0,16.2221,16.2452,16.2164,16.2337,16400.0
2008-06-11 12:00:00,28.13,28.15,28.11,28.15,14000.0,16.2337,16.2452,16.2221,16.2452,14000.0
2008-06-11 12:05:00,28.16,28.21,28.15,28.21,24000.0,16.251,16.2799,16.2452,16.2799,24000.0
2008-06-11 12:10:00,28.2,28.21,28.17,28.17,27000.0,16.2741,16.2799,16.2568,16.2568,27000.0
2008-06-11 12:15:00,28.17,28.19,28.15,28.18,17000.0,16.2568,16.2683,16.2452,16.2625,17000.0
2008-06-11 12:20:00,28.18,28.18,28.17,28.18,9600.0,16.2625,16.2625,16.2568,16.2625,9600.0
2008-06-11 12:25:00,28.17,28.18,28.15,28.17,13600.0,16.2568,16.2625,16.2452,16.2568,13600.0
2008-06-11 12:30:00,28.18,28.18,28.15,28.16,11800.0,16.2625,16.2625,16.2452,16.251,11800.0
2008-06-11 12:35:00,28.16,28.18,28.15,28.15,14400.0,16.251,16.2625,16.2452,16.2452,14400.0
2008-06-11 12:40:00,28.14,28.17,28.11,28.12,16400.0,16.2395,16.2568,16.2221,16.2279,16400.0
2008-06-11 12:45:00,28.12,28.14,28.12,28.14,11000.0,16.2279,16.2395,16.2279,16.2395,11000.0
2008-06-11 12:50:00,28.15,28.16,28.13,28.15,11400.0,16.2452,16.251,16.2337,16.2452,11400.0
2008-06-11 12:55:00,28.16,28.16,28.13,28.14,12400.0,16.251,16.251,16.2337,16.2395,12400.0
2008-06-11 13:00:00,28.13,28.16,28.12,28.16,16600.0,16.2337,16.251,16.2279,16.251,16600.0
2008-06-11 13:05:00,28.16,28.2,28.14,28.18,16000.0,16.251,16.2741,16.2395,16.2625,16000.0
2008-06-11 13:10:00,28.18,28.18,28.13,28.15,17000.0,16.2625,16.2625,16.2337,16.2452,17000.0
2008-06-11 13:15:00,28.16,28.16,28.12,28.14,10600.0,16.251,16.251,16.2279,16.2395,10600.0
2008-06-11 13:20:00,28.15,28.15,28.11,28.13,15200.0,16.2452,16.2452,16.2221,16.2337,15200.0
2008-06-11 13:25:00,28.14,28.15,28.11,28.11,12200.0,16.2395,16.2452,16.2221,16.2221,12200.0
2008-06-11 13:30:00,28.11,28.11,28.07,28.07,19400.0,16.2221,16.2221,16.1991,16.1991,19400.0
2008-06-11 13:35:00,28.07,28.09,28.04,28.04,28800.0,16.1991,16.2106,16.1818,16.1818,28800.0
2008-06-11 13:40:00,28.05,28.07,28.05,28.05,17200.0,16.1875,16.1991,16.1875,16.1875,17200.0
2008-06-11 13:45:00,28.06,28.08,28.03,28.03,18000.0,16.1933,16.2048,16.176,16.176,18000.0
2008-06-11 13:50:00,28.03,28.04,28.02,28.03,17600.0,16.176,16.1818,16.1702,16.176,17600.0
2008-06-11 13:55:00,28.03,28.08,28.0,28.08,37000.0,16.176,16.2048,16.1587,16.2048,37000.0
2008-06-11 14:00:00,28.11,28.16,28.04,28.11,51200.0,16.2221,16.251,16.1818,16.2221,51200.0
2008-06-11 14:05:00,28.11,28.11,28.04,28.1,24600.0,16.2221,16.2221,16.1818,16.2164,24600.0
2008-06-11 14:10:00,28.1,28.11,28.07,28.09,9200.0,16.2164,16.2221,16.1991,16.2106,9200.0
2008-06-11 14:15:00,28.09,28.14,28.08,28.11,27800.0,16.2106,16.2395,16.2048,16.2221,27800.0
2008-06-11 14:20:00,28.11,28.18,28.1,28.15,22200.0,16.2221,16.2625,16.2164,16.2452,22200.0
2008-06-11 14:25:00,28.14,28.18,28.13,28.15,22400.0,16.2395,16.2625,16.2337,16.2452,22400.0
2008-06-11 14:30:00,28.15,28.16,28.11,28.11,17600.0,16.2452,16.251,16.2221,16.2221,17600.0
2008-06-11 14:35:00,28.11,28.12,28.04,28.05,16800.0,16.2221,16.2279,16.1818,16.1875,16800.0
2008-06-11 14:40:00,28.06,28.08,28.05,28.06,20000.0,16.1933,16.2048,16.1875,16.1933,20000.0
2008-06-11 14:45:00,28.06,28.09,28.03,28.04,33400.0,16.1933,16.2106,16.176,16.1818,33400.0
2008-06-11 14:50:00,28.04,28.09,28.03,28.08,27000.0,16.1818,16.2106,16.176,16.2048,27000.0
2008-06-11 14:55:00,28.08,28.09,28.0,28.03,30600.0,16.2048,16.2106,16.1587,16.176,30600.0
2008-06-11 15:00:00,28.03,28.08,28.02,28.04,23000.0,16.176,16.2048,16.1702,16.1818,23000.0
2008-06-11 15:05:00,28.04,28.05,28.03,28.05,11400.0,16.1818,16.1875,16.176,16.1875,11400.0
2008-06-11 15:10:00,28.04,28.07,28.01,28.02,33000.0,16.1818,16.1991,16.1644,16.1702,33000.0
2008-06-11 15:15:00,28.03,28.03,27.98,27.99,23200.0,16.176,16.176,16.1471,16.1529,23200.0
2008-06-11 15:20:00,27.99,28.04,27.98,28.0,27200.0,16.1529,16.1818,16.1471,16.1587,27200.0
2008-06-11 15:25:00,28.01,28.02,27.99,28.02,27200.0,16.1644,16.1702,16.1529,16.1702,27200.0
2008-06-11 15:30:00,28.01,28.03,27.99,28.01,42000.0,16.1644,16.176,16.1529,16.1644,42000.0
2008-06-11 15:35:00,28.01,28.02,27.96,27.97,34800.0,16.1644,16.1702,16.1356,16.1414,34800.0
2008-06-11 15:40:00,27.96,28.04,27.96,28.02,80200.0,16.1356,16.1818,16.1356,16.1702,80200.0
2008-06-11 15:45:00,28.01,28.02,28.0,28.0,57600.0,16.1644,16.1702,16.1587,16.1587,57600.0
2008-06-11 15:50:00,28.01,28.01,27.97,27.99,75600.0,16.1644,16.1644,16.1414,16.1529,75600.0
2008-06-11 15:55:00,28.0,28.0,27.98,28.0,143800.0,16.1587,16.1587,16.1471,16.1587,143800.0
2008-06-12 09:30:00,28.05,28.11,27.83,28.07,26400.0,16.1875,16.2221,16.0606,16.1991,26400.0
2008-06-12 09:35:00,28.08,28.14,28.04,28.12,25400.0,16.2048,16.2395,16.1818,16.2279,25400.0
2008-06-12 09:40:00,28.1,28.11,27.95,27.95,34200.0,16.2164,16.2221,16.1298,16.1298,34200.0
2008-06-12 09:45:00,27.95,28.0,27.91,27.92,43200.0,16.1298,16.1587,16.1067,16.1125,43200.0
2008-06-12 09:50:00,27.92,28.05,27.91,28.05,43600.0,16.1125,16.1875,16.1067,16.1875,43600.0
2008-06-12 09:55:00,28.06,28.07,27.99,28.03,27200.0,16.1933,16.1991,16.1529,16.176,27200.0
2008-06-12 10:00:00,28.02,28.07,28.0,28.07,29600.0,16.1702,16.1991,16.1587,16.1991,29600.0
2008-06-12 10:05:00,28.05,28.13,28.05,28.13,30600.0,16.1875,16.2337,16.1875,16.2337,30600.0
2008-06-12 10:10:00,28.11,28.13,27.99,28.01,50400.0,16.2221,16.2337,16.1529,16.1644,50400.0
2008-06-12 10:15:00,28.01,28.06,28.0,28.06,13800.0,16.1644,16.1933,16.1587,16.1933,13800.0
2008-06-12 10:20:00,28.05,28.08,28.03,28.07,20800.0,16.1875,16.2048,16.176,16.1991,20800.0
2008-06-12 10:25:00,28.06,28.06,28.0,28.02,17600.0,16.1933,16.1933,16.1587,16.1702,17600.0
2008-06-12 10:30:00,28.0,28.05,28.0,28.05,17200.0,16.1587,16.1875,16.1587,16.1875,17200.0
2008-06-12 10:35:00,28.04,28.11,28.03,28.1,19800.0,16.1818,16.2221,16.176,16.2164,19800.0
2008-06-12 10:40:00,28.1,28.15,28.1,28.12,33600.0,16.2164,16.2452,16.2164,16.2279,33600.0
2008-06-12 10:45:00,28.11,28.11,28.09,28.1,18800.0,16.2221,16.2221,16.2106,16.2164,18800.0
2008-06-12 10:50:00,28.09,28.11,28.09,28.1,25000.0,16.2106,16.2221,16.2106,16.2164,25000.0
2008-06-12 10:55:00,28.09,28.11,28.08,28.1,12200.0,16.2106,16.2221,16.2048,16.2164,12200.0
2008-06-12 11:00:00,28.09,28.12,28.09,28.12,27600.0,16.2106,16.2279,16.2106,16.2279,27600.0
2008-06-12 11:05:00,28.12,28.12,28.05,28.07,18400.0,16.2279,16.2279,16.1875,16.1991,18400.0
2008-06-12 11:10:00,28.07,28.08,28.05,28.08,12000.0,16.1991,16.2048,16.1875,16.2048,12000.0
2008-06-12 11:15:00,28.08,28.11,28.08,28.1,24000.0,16.2048,16.2221,16.2048,16.2164,24000.0
2008-06-12 11:20:00,28.09,28.1,28.07,28.08,20800.0,16.2106,16.2164,16.1991,16.2048,20800.0
2008-06-12 11:25:00,28.07,28.08,28.05,28.05,11800.0,16.1991,16.2048,16.1875,16.1875,11800.0
2008-06-12 11:30:00,28.06,28.08,28.04,28.04,10000.0,16.1933,16.2048,16.1818,16.1818,10000.0
2008-06-12 11:35:00,28.04,28.06,28.04,28.06,9400.0,16.1818,16.1933,16.1818,16.1933,9400.0
2008-06-12 11:40:00,28.06,28.06,28.04,28.04,13400.0,16.1933,16.1933,16.1818,16.1818,13400.0
2008-06-12 11:45:00,28.04,28.05,28.03,28.03,13000.0,16.1818,16.1875,16.176,16.176,13000.0
2008-06-12 11:50:00,28.03,28.05,28.02,28.04,8400.0,16.176,16.1875,16.1702,16.1818,8400.0
2008-06-12 11:55:00,28.04,28.06,28.03,28.05,10400.0,16.1818,16.1933,16.176,16.1875,10400.0
2008-06-12 12:00:00,28.05,28.05,28.03,28.03,11400.0,16.1875,16.1875,16.176,16.176,11400.0
2008-06-12 12:05:00,28.02,28.08,28.02,28.08,14000.0,16.1702,16.2048,16.1702,16.2048,14000.0
2008-06-12 12:10:00,28.08,28.09,28.07,28.08,14800.0,16.2048,16.2106,16.1991,16.2048,14800.0
2008-06-12 12:15:00,28.08,28.08,28.06,28.06,10200.0,16.2048,16.2048,16.1933,16.1933,10200.0
2008-06-12 12:20:00,28.06,28.06,28.04,28.05,8800.0,16.1933,16.1933,16.1818,16.1875,8800.0
2008-06-12 12:25:00,28.05,28.06,28.03,28.04,12400.0,16.1875,16.1933,16.176,16.1818,12400.0
2008-06-12 12:30:00,28.04,28.06,28.04,28.05,10600.0,16.1818,16.1933,16.1818,16.1875,10600.0
2008-06-12 12:35:00,28.05,28.05,28.0,28.0,12000.0,16.1875,16.1875,16.1587,16.1587,12000.0
2008-06-12 12:40:00,28.01,28.03,28.01,28.02,5800.0,16.1644,16.176,16.1644,16.1702,5800.0
2008-06-12 12:45:00,28.02,28.03,28.0,28.03,16400.0,16.1702,16.176,16.1587,16.176,16400.0
2008-06-12 12:50:00,28.02,28.04,28.02,28.03,12800.0,16.1702,16.1818,16.1702,16.176,12800.0
2008-06-12 12:55:00,28.03,28.03,27.99,28.01,16800.0,16.176,16.176,16.1529,16.1644,16800.0
2008-06-12 13:00:00,28.0,28.02,28.0,28.01,8200.0,16.1587,16.1702,16.1587,16.1644,8200.0
2008-06-12 13:05:00,28.0,28.01,27.96,27.97,21200.0,16.1587,16.1644,16.1356,16.1414,21200.0
2008-06-12 13:10:00,27.97,27.99,27.95,27.95,15400.0,16.1414,16.1529,16.1298,16.1298,15400.0
2008-06-12 13:15:00,27.95,27.97,27.95,27.96,5400.0,16.1298,16.1414,16.1298,16.1356,5400.0
2008-06-12 13:20:00,27.96,27.98,27.95,27.98,10600.0,16.1356,16.1471,16.1298,16.1471,10600.0
2008-06-12 13:25:00,27.99,28.02,27.99,28.01,17800.0,16.1529,16.1702,16.1529,16.1644,17800.0
2008-06-12 13:30:00,28.0,28.04,28.0,28.01,13200.0,16.1587,16.1818,16.1587,16.1644,13200.0
2008-06-12 13:35:00,28.01,28.06,28.0,28.06,14800.0,16.1644,16.1933,16.1587,16.1933,14800.0
2008-06-12 13:40:00,28.06,28.06,28.04,28.04,10000.0,16.1933,16.1933,16.1818,16.1818,10000.0
2008-06-12 13:45:00,28.04,28.05,28.0,28.02,12800.0,16.1818,16.1875,16.1587,16.1702,12800.0
2008-06-12 13:50:00,28.04,28.06,28.02,28.05,21800.0,16.1818,16.1933,16.1702,16.1875,21800.0
2008-06-12 13:55:00,28.04,28.05,28.02,28.04,13400.0,16.1818,16.1875,16.1702,16.1818,13400.0
2008-06-12 14:00:00,28.03,28.03,28.0,28.0,19200.0,16.176,16.176,16.1587,16.1587,19200.0
2008-06-12 14:05:00,28.0,28.08,28.0,28.04,27000.0,16.1587,16.2048,16.1587,16.1818,27000.0
2008-06-12 14:10:00,28.04,28.05,28.03,28.04,16800.0,16.1818,16.1875,16.176,16.1818,16800.0
2008-06-12 14:15:00,28.04,28.06,28.02,28.02,16400.0,16.1818,16.1933,16.1702,16.1702,16400.0
2008-06-12 14:20:00,28.02,28.03,27.98,28.0,51000.0,16.1702,16.176,16.1471,16.1587,51000.0
2008-06-12 14:25:00,28.0,28.0,27.95,27.95,18600.0,16.1587,16.1587,16.1298,16.1298,18600.0
2008-06-12 14:30:00,27.95,28.0,27.95,27.97,29200.0,16.1298,16.1587,16.1298,16.1414,29200.0
2008-06-12 14:35:00,27.96,27.99,27.93,27.96,24600.0,16.1356,16.1529,16.1183,16.1356,24600.0
2008-06-12 14:40:00,27.96,27.99,27.94,27.96,14000.0,16.1356,16.1529,16.124,16.1356,14000.0
2008-06-12 14:45:00,27.97,27.99,27.95,27.96,25400.0,16.1414,16.1529,16.1298,16.1356,25400.0
2008-06-12 14:50:00,27.96,27.98,27.94,27.97,12600.0,16.1356,16.1471,16.124,16.1414,12600.0
2008-06-12 14:55:00,27.97,27.99,27.93,27.97,20000.0,16.1414,16.1529,16.1183,16.1414,20000.0
2008-06-12 15:00:00,27.98,27.98,27.92,27.93,27800.0,16.1471,16.1471,16.1125,16.1183,27800.0
2008-06-12 15:05:00,27.93,27.98,27.93,27.98,24800.0,16.1183,16.1471,16.1183,16.1471,24800.0
2008-06-12 15:10:00,27.98,27.98,27.92,27.94,20800.0,16.1471,16.1471,16.1125,16.124,20800.0
2008-06-12 15:15:00,27.95,27.95,27.9,27.93,27800.0,16.1298,16.1298,16.101,16.1183,27800.0
2008-06-12 15:20:00,27.93,27.95,27.92,27.93,23400.0,16.1183,16.1298,16.1125,16.1183,23400.0
2008-06-12 15:25:00,27.93,27.95,27.87,27.93,45800.0,16.1183,16.1298,16.0836,16.1183,45800.0
2008-06-12 15:30:00,27.92,27.95,27.91,27.95,33600.0,16.1125,16.1298,16.1067,16.1298,33600.0
2008-06-12 15:35:00,27.95,27.96,27.91,27.96,42800.0,16.1298,16.1356,16.1067,16.1356,42800.0
2008-06-12 15:40:00,27.96,27.99,27.95,27.98,58600.0,16.1356,16.1529,16.1298,16.1471,58600.0
2008-06-12 15:45:00,27.97,28.03,27.93,27.96,66800.0,16.1414,16.176,16.1183,16.1356,66800.0
2008-06-12 15:50:00,27.95,28.0,27.93,27.95,68000.0,16.1298,16.1587,16.1183,16.1298,68000.0
2008-06-12 15:55:00,27.96,28.0,27.93,28.0,81600.0,16.1356,16.1587,16.1183,16.1587,81600.0
2008-06-13 09:30:00,28.24,28.24,27.92,27.92,27400.0,16.2972,16.2972,16.1125,16.1125,27400.0
2008-06-13 09:35:00,27.96,28.07,27.93,28.0,16800.0,16.1356,16.1991,16.1183,16.1587,16800.0
2008-06-13 09:40:00,28.01,28.07,27.97,28.05,32200.0,16.1644,16.1991,16.1414,16.1875,32200.0
2008-06-13 09:45:00,28.05,28.1,28.0,28.06,30400.0,16.1875,16.2164,16.1587,16.1933,30400.0
2008-06-13 09:50:00,28.06,28.18,28.06,28.18,36600.0,16.1933,16.2625,16.1933,16.2625,36600.0
2008-06-13 09:55:00,28.18,28.34,28.16,28.28,83000.0,16.2625,16.3549,16.251,16.3203,83000.0
2008-06-13 10:00:00,28.28,28.41,28.2,28.41,66800.0,16.3203,16.3953,16.2741,16.3953,66800.0
2008-06-13 10:05:00,28.39,28.4,28.28,28.29,34600.0,16.3837,16.3895,16.3203,16.326,34600.0
2008-06-13 10:10:00,28.28,28.38,28.27,28.33,33000.0,16.3203,16.378,16.3145,16.3491,33000.0
2008-06-13 10:15:00,28.32,28.36,28.26,28.27,29200.0,16.3433,16.3664,16.3087,16.3145,29200.0
2008-06-13 10:20:00,28.27,28.3,28.18,28.18,41800.0,16.3145,16.3318,16.2625,16.2625,41800.0
2008-06-13 10:25:00,28.2,28.28,28.19,28.25,33000.0,16.2741,16.3203,16.2683,16.3029,33000.0
2008-06-13 10:30:00,28.25,28.33,28.22,28.33,23400.0,16.3029,16.3491,16.2856,16.3491,23400.0
2008-06-13 10:35:00,28.33,28.38,28.32,28.36,56000.0,16.3491,16.378,16.3433,16.3664,56000.0
2008-06-13 10:40:00,28.36,28.39,28.34,28.39,50400.0,16.3664,16.3837,16.3549,16.3837,50400.0
2008-06-13 10:45:00,28.38,28.42,28.36,28.4,59400.0,16.378,16.401,16.3664,16.3895,59400.0
2008-06-13 10:50:00,28.4,28.42,28.4,28.4,42600.0,16.3895,16.401,16.3895,16.3895,42600.0
2008-06-13 10:55:00,28.4,28.4,28.33,28.35,45200.0,16.3895,16.3895,16.3491,16.3607,45200.0
2008-06-13 11:00:00,28.35,28.4,28.33,28.36,60200.0,16.3607,16.3895,16.3491,16.3664,60200.0
2008-06-13 11:05:00,28.36,28.39,28.33,28.33,32200.0,16.3664,16.3837,16.3491,16.3491,32200.0
2008-06-13 11:10:00,28.33,28.36,28.31,28.35,24000.0,16.3491,16.3664,16.3376,16.3607,24000.0
2008-06-13 11:15:00,28.34,28.36,28.32,28.33,19000.0,16.3549,16.3664,16.3433,16.3491,19000.0
2008-06-13 11:20:00,28.33,28.33,28.3,28.31,25000.0,16.3491,16.3491,16.3318,16.3376,25000.0
2008-06-13 11:25:00,28.3,28.31,28.27,28.27,15600.0,16.3318,16.3376,16.3145,16.3145,15600.0
2008-06-13 11:30:00,28.28,28.28,28.25,28.25,28800.0,16.3203,16.3203,16.3029,16.3029,28800.0
2008-06-13 11:35:00,28.26,28.26,28.24,28.24,27200.0,16.3087,16.3087,16.2972,16.2972,27200.0
2008-06-13 11:40:00,28.24,28.25,28.24,28.24,36200.0,16.2972,16.3029,16.2972,16.2972,36200.0
2008-06-13 11:45:00,28.25,28.26,28.15,28.16,64400.0,16.3029,16.3087,16.2452,16.251,64400.0
2008-06-13 11:50:00,28.15,28.15,28.13,28.14,18400.0,16.2452,16.2452,16.2337,16.2395,18400.0
2008-06-13 11:55:00,28.15,28.16,28.13,28.14,17200.0,16.2452,16.251,16.2337,16.2395,17200.0
2008-06-13 12:00:00,28.14,28.17,28.13,28.13,22000.0,16.2395,16.2568,16.2337,16.2337,22000.0
2008-06-13 12:05:00,28.14,28.16,28.14,28.16,9000.0,16.2395,16.251,16.2395,16.251,9000.0
2008-06-13 12:10:00,28.16,28.18,28.15,28.16,12200.0,16.251,16.2625,16.2452,16.251,12200.0
2008-06-13 12:15:00,28.16,28.18,28.16,28.18,14200.0,16.251,16.2625,16.251,16.2625,14200.0
2008-06-13 12:20:00,28.17,28.18,28.17,28.18,11400.0,16.2568,16.2625,16.2568,16.2625,11400.0
2008-06-13 12:25:00,28.17,28.18,28.16,28.17,18600.0,16.2568,16.2625,16.251,16.2568,18600.0
2008-06-13 12:30:00,28.16,28.25,28.16,28.24,23800.0,16.251,16.3029,16.251,16.2972,23800.0
2008-06-13 12:35:00,28.24,28.24,28.2,28.2,17800.0,16.2972,16.2972,16.2741,16.2741,17800.0
2008-06-13 12:40:00,28.18,28.21,28.18,28.2,26000.0,16.2625,16.2799,16.2625,16.2741,26000.0
2008-06-13 12:45:00,28.2,28.2,28.18,28.18,12800.0,16.2741,16.2741,16.2625,16.2625,12800.0
2008-06-13 12:50:00,28.19,28.19,28.14,28.15,33200.0,16.2683,16.2683,16.2395,16.2452,33200.0
2008-06-13 12:55:00,28.15,28.16,28.1,28.12,33800.0,16.2452,16.251,16.2164,16.2279,33800.0
2008-06-13 13:00:00,28.11,28.13,28.1,28.12,26000.0,16.2221,16.2337,16.2164,16.2279,26000.0
2008-06-13 13:05:00,28.13,28.19,28.13,28.18,19600.0,16.2337,16.2683,16.2337,16.2625,19600.0
2008-06-13 13:10:00,28.18,28.23,28.16,28.21,20600.0,16.2625,16.2914,16.251,16.2799,20600.0
2008-06-13 13:15:00,28.21,28.21,28.19,28.2,12600.0,16.2799,16.2799,16.2683,16.2741,12600.0
2008-06-13 13:20:00,28.19,28.19,28.11,28.18,24200.0,16.2683,16.2683,16.2221,16.2625,24200.0
2008-06-13 13:25:00,28.18,28.2,28.16,28.18,8200.0,16.2625,16.2741,16.251,16.2625,8200.0
2008-06-13 13:30:00,28.18,28.18,28.13,28.14,26800.0,16.2625,16.2625,16.2337,16.2395,26800.0
2008-06-13 13:35:00,28.14,28.14,28.06,28.08,33400.0,16.2395,16.2395,16.1933,16.2048,33400.0
2008-06-13 13:40:00,28.07,28.13,28.06,28.11,38800.0,16.1991,16.2337,16.1933,16.2221,38800.0
2008-06-13 13:45:00,28.11,28.13,28.08,28.11,24200.0,16.2221,16.2337,16.2048,16.2221,24200.0
2008-06-13 13:50:00,28.12,28.13,28.1,28.12,9600.0,16.2279,16.2337,16.2164,16.2279,9600.0
2008-06-13 13:55:00,28.12,28.16,28.11,28.11,22000.0,16.2279,16.251,16.2221,16.2221,22000.0
2008-06-13 14:00:00,28.11,28.14,28.11,28.13,14800.0,16.2221,16.2395,16.2221,16.2337,14800.0
2008-06-13 14:05:00,28.11,28.12,28.06,28.09,13200.0,16.2221,16.2279,16.1933,16.2106,13200.0
2008-06-13 14:10:00,28.09,28.13,28.08,28.09,13200.0,16.2106,16.2337,16.2048,16.2106,13200.0
2008-06-13 14:15:00,28.08,28.16,28.08,28.15,18400.0,16.2048,16.251,16.2048,16.2452,18400.0
2008-06-13 14:20:00,28.15,28.16,28.11,28.15,17200.0,16.2452,16.251,16.2221,16.2452,17200.0
2008-06-13 14:25:00,28.14,28.14,28.1,28.12,20600.0,16.2395,16.2395,16.2164,16.2279,20600.0
2008-06-13 14:30:00,28.11,28.13,28.1,28.11,40200.0,16.2221,16.2337,16.2164,16.2221,40200.0
2008-06-13 14:35:00,28.11,28.12,28.1,28.1,9800.0,16.2221,16.2279,16.2164,16.2164,9800.0
2008-06-13 14:40:00,28.1,28.16,28.07,28.16,26000.0,16.2164,16.251,16.1991,16.251,26000.0
2008-06-13 14:45:00,28.16,28.17,28.15,28.17,10000.0,16.251,16.2568,16.2452,16.2568,10000.0
2008-06-13 14:50:00,28.17,28.18,28.15,28.16,28200.0,16.2568,16.2625,16.2452,16.251,28200.0
2008-06-13 14:55:00,28.16,28.18,28.16,28.17,17200.0,16.251,16.2625,16.251,16.2568,17200.0
2008-06-13 15:00:00,28.16,28.17,28.14,28.17,45400.0,16.251,16.2568,16.2395,16.2568,45400.0
2008-06-13 15:05:00,28.18,28.18,28.15,28.18,30200.0,16.2625,16.2625,16.2452,16.2625,30200.0
2008-06-13 15:10:00,28.18,28.18,28.15,28.16,31800.0,16.2625,16.2625,16.2452,16.251,31800.0
2008-06-13 15:15:00,28.15,28.18,28.15,28.16,36200.0,16.2452,16.2625,16.2452,16.251,36200.0
2008-06-13 15:20:00,28.16,28.19,28.15,28.19,17000.0,16.251,16.2683,16.2452,16.2683,17000.0
2008-06-13 15:25:00,28.18,28.2,28.15,28.15,47200.0,16.2625,16.2741,16.2452,16.2452,47200.0
2008-06-13 15:30:00,28.15,28.15,28.11,28.11,29600.0,16.2452,16.2452,16.2221,16.2221,29600.0
2008-06-13 15:35:00,28.11,28.14,28.1,28.14,52200.0,16.2221,16.2395,16.2164,16.2395,52200.0
2008-06-13 15:40:00,28.14,28.18,28.13,28.17,68000.0,16.2395,16.2625,16.2337,16.2568,68000.0
2008-06-13 15:45:00,28.17,28.28,28.17,28.23,118200.0,16.2568,16.3203,16.2568,16.2914,118200.0
2008-06-13 15:50:00,28.23,28.24,28.18,28.2,188000.0,16.2914,16.2972,16.2625,16.2741,188000.0
2008-06-13 15:55:00,28.2,28.21,28.13,28.2,383400.0,16.2741,16.2799,16.2337,16.2741,383400.0
2008-06-16 09:30:00,28.07,28.07,28.07,28.07,2400.0,16.1991,16.1991,16.1991,16.1991,2400.0
2008-06-16 09:35:00,27.92,28.07,27.88,27.96,92800.0,16.1125,16.1991,16.0894,16.1356,92800.0
2008-06-16 09:40:00,27.95,28.0,27.92,27.98,38000.0,16.1298,16.1587,16.1125,16.1471,38000.0
2008-06-16 09:45:00,28.0,28.14,27.99,28.13,39600.0,16.1587,16.2395,16.1529,16.2337,39600.0
2008-06-16 09:50:00,28.13,28.16,28.07,28.16,23000.0,16.2337,16.251,16.1991,16.251,23000.0
2008-06-16 09:55:00,28.16,28.16,28.08,28.08,35600.0,16.251,16.251,16.2048,16.2048,35600.0
2008-06-16 10:00:00,28.07,28.08,28.0,28.06,38000.0,16.1991,16.2048,16.1587,16.1933,38000.0
2008-06-16 10:05:00,28.05,28.06,27.99,28.04,30400.0,16.1875,16.1933,16.1529,16.1818,30400.0
2008-06-16 10:10:00,28.04,28.1,28.03,28.09,31800.0,16.1818,16.2164,16.176,16.2106,31800.0
2008-06-16 10:15:00,28.09,28.09,28.02,28.04,19000.0,16.2106,16.2106,16.1702,16.1818,19000.0
2008-06-16 10:20:00,28.04,28.09,28.02,28.03,32800.0,16.1818,16.2106,16.1702,16.176,32800.0
2008-06-16 10:25:00,28.03,28.05,28.03,28.05,24400.0,16.176,16.1875,16.176,16.1875,24400.0
2008-06-16 10:30:00,28.04,28.05,27.99,28.0,37800.0,16.1818,16.1875,16.1529,16.1587,37800.0
2008-06-16 10:35:00,28.0,28.03,27.99,28.02,23600.0,16.1587,16.176,16.1529,16.1702,23600.0
2008-06-16 10:40:00,28.03,28.05,28.03,28.03,30000.0,16.176,16.1875,16.176,16.176,30000.0
2008-06-16 10:45:00,28.03,28.04,28.03,28.04,29400.0,16.176,16.1818,16.176,16.1818,29400.0
2008-06-16 10:50:00,28.04,28.07,28.04,28.05,48800.0,16.1818,16.1991,16.1818,16.1875,48800.0
2008-06-16 10:55:00,28.04,28.05,28.0,28.04,66000.0,16.1818,16.1875,16.1587,16.1818,66000.0
2008-06-16 11:00:00,28.05,28.06,27.98,27.98,19600.0,16.1875,16.1933,16.1471,16.1471,19600.0
2008-06-16 11:05:00,27.98,28.0,27.96,27.98,33400.0,16.1471,16.1587,16.1356,16.1471,33400.0
2008-06-16 11:10:00,27.98,28.0,27.98,28.0,24000.0,16.1471,16.1587,16.1471,16.1587,24000.0
2008-06-16 11:15:00,28.0,28.03,27.99,28.0,37600.0,16.1587,16.176,16.1529,16.1587,37600.0
2008-06-16 11:20:00,28.0,28.0,27.98,28.0,33400.0,16.1587,16.1587,16.1471,16.1587,33400.0
2008-06-16 11:25:00,28.0,28.0,27.95,27.97,34600.0,16.1587,16.1587,16.1298,16.1414,34600.0
2008-06-16 11:30:00,27.97,28.0,27.96,28.0,20800.0,16.1414,16.1587,16.1356,16.1587,20800.0
2008-06-16 11:35:00,28.0,28.04,28.0,28.04,15800.0,16.1587,16.1818,16.1587,16.1818,15800.0
2008-06-16 11:40:00,28.04,28.11,28.04,28.11,22600.0,16.1818,16.2221,16.1818,16.2221,22600.0
2008-06-16 11:45:00,28.11,28.12,28.07,28.1,29800.0,16.2221,16.2279,16.1991,16.2164,29800.0
2008-06-16 11:50:00,28.1,28.11,28.1,28.1,12200.0,16.2164,16.2221,16.2164,16.2164,12200.0
2008-06-16 11:55:00,28.1,28.1,28.08,28.08,12000.0,16.2164,16.2164,16.2048,16.2048,12000.0
2008-06-16 12:00:00,28.1,28.1,28.07,28.07,17200.0,16.2164,16.2164,16.1991,16.1991,17200.0
2008-06-16 12:05:00,28.07,28.11,28.07,28.11,38600.0,16.1991,16.2221,16.1991,16.2221,38600.0
2008-06-16 12:10:00,28.11,28.12,28.09,28.1,18800.0,16.2221,16.2279,16.2106,16.2164,18800.0
2008-06-16 12:15:00,28.1,28.1,28.07,28.08,19600.0,16.2164,16.2164,16.1991,16.2048,19600.0
2008-06-16 12:20:00,28.08,28.09,28.07,28.07,13800.0,16.2048,16.2106,16.1991,16.1991,13800.0
2008-06-16 12:25:00,28.07,28.07,28.06,28.07,22000.0,16.1991,16.1991,16.1933,16.1991,22000.0
2008-06-16 12:30:00,28.07,28.09,28.06,28.06,20600.0,16.1991,16.2106,16.1933,16.1933,20600.0
2008-06-16 12:35:00,28.05,28.07,28.05,28.07,16000.0,16.1875,16.1991,16.1875,16.1991,16000.0
2008-06-16 12:40:00,28.06,28.09,28.04,28.04,12400.0,16.1933,16.2106,16.1818,16.1818,12400.0
2008-06-16 12:45:00,28.04,28.08,28.03,28.08,12800.0,16.1818,16.2048,16.176,16.2048,12800.0
2008-06-16 12:50:00,28.09,28.17,28.09,28.16,23000.0,16.2106,16.2568,16.2106,16.251,23000.0
2008-06-16 12:55:00,28.16,28.18,28.14,28.17,13000.0,16.251,16.2625,16.2395,16.2568,13000.0
2008-06-16 13:00:00,28.17,28.18,28.17,28.18,17200.0,16.2568,16.2625,16.2568,16.2625,17200.0
2008-06-16 13:05:00,28.17,28.18,28.11,28.12,13400.0,16.2568,16.2625,16.2221,16.2279,13400.0
2008-06-16 13:10:00,28.11,28.14,28.09,28.14,19000.0,16.2221,16.2395,16.2106,16.2395,19000.0
2008-06-16 13:15:00,28.14,28.22,28.13,28.22,17200.0,16.2395,16.2856,16.2337,16.2856,17200.0
2008-06-16 13:20:00,28.22,28.22,28.18,28.18,32400.0,16.2856,16.2856,16.2625,16.2625,32400.0
2008-06-16 13:25:00,28.18,28.26,28.18,28.26,23600.0,16.2625,16.3087,16.2625,16.3087,23600.0
2008-06-16 13:30:00,28.27,28.3,28.25,28.28,25400.0,16.3145,16.3318,16.3029,16.3203,25400.0
2008-06-16 13:35:00,28.28,28.3,28.25,28.27,19600.0,16.3203,16.3318,16.3029,16.3145,19600.0
2008-06-16 13:40:00,28.27,28.28,28.23,28.25,19800.0,16.3145,16.3203,16.2914,16.3029,19800.0
2008-06-16 13:45:00,28.25,28.25,28.18,28.2,19400.0,16.3029,16.3029,16.2625,16.2741,19400.0
2008-06-16 13:50:00,28.2,28.21,28.18,28.2,17800.0,16.2741,16.2799,16.2625,16.2741,17800.0
2008-06-16 13:55:00,28.2,28.23,28.2,28.23,16200.0,16.2741,16.2914,16.2741,16.2914,16200.0
2008-06-16 14:00:00,28.21,28.23,28.17,28.18,20000.0,16.2799,16.2914,16.2568,16.2625,20000.0
2008-06-16 14:05:00,28.18,28.21,28.16,28.18,24800.0,16.2625,16.2799,16.251,16.2625,24800.0
2008-06-16 14:10:00,28.16,28.19,28.16,28.18,10200.0,16.251,16.2683,16.251,16.2625,10200.0
2008-06-16 14:15:00,28.18,28.24,28.18,28.23,19600.0,16.2625,16.2972,16.2625,16.2914,19600.0
2008-06-16 14:20:00,28.23,28.25,28.23,28.23,14800.0,16.2914,16.3029,16.2914,16.2914,14800.0
2008-06-16 14:25:00,28.24,28.24,28.18,28.19,19000.0,16.2972,16.2972,16.2625,16.2683,19000.0
2008-06-16 14:30:00,28.2,28.27,28.2,28.25,24400.0,16.2741,16.3145,16.2741,16.3029,24400.0
2008-06-16 14:35:00,28.25,28.29,28.25,28.28,19400.0,16.3029,16.326,16.3029,16.3203,19400.0
2008-06-16 14:40:00,28.28,28.3,28.28,28.3,17200.0,16.3203,16.3318,16.3203,16.3318,17200.0
2008-06-16 14:45:00,28.3,28.34,28.3,28.33,26400.0,16.3318,16.3549,16.3318,16.3491,26400.0
2008-06-16 14:50:00,28.33,28.34,28.31,28.32,29400.0,16.3491,16.3549,16.3376,16.3433,29400.0
2008-06-16 14:55:00,28.32,28.36,28.32,28.35,33200.0,16.3433,16.3664,16.3433,16.3607,33200.0
2008-06-16 15:00:00,28.35,28.37,28.35,28.36,44600.0,16.3607,16.3722,16.3607,16.3664,44600.0
2008-06-16 15:05:00,28.36,28.38,28.35,28.38,161400.0,16.3664,16.378,16.3607,16.378,161400.0
2008-06-16 15:10:00,28.39,28.4,28.37,28.39,88400.0,16.3837,16.3895,16.3722,16.3837,88400.0
2008-06-16 15:15:00,28.39,28.43,28.38,28.42,68800.0,16.3837,16.4068,16.378,16.401,68800.0
2008-06-16 15:20:00,28.42,28.43,28.39,28.43,83800.0,16.401,16.4068,16.3837,16.4068,83800.0
2008-06-16 15:25:00,28.42,28.45,28.41,28.43,79800.0,16.401,16.4184,16.3953,16.4068,79800.0
2008-06-16 15:30:00,28.43,28.45,28.41,28.43,94800.0,16.4068,16.4184,16.3953,16.4068,94800.0
2008-06-16 15:35:00,28.43,28.43,28.36,28.4,80200.0,16.4068,16.4068,16.3664,16.3895,80200.0
2008-06-16 15:40:00,28.41,28.47,28.4,28.46,125800.0,16.3953,16.4299,16.3895,16.4241,125800.0
2008-06-16 15:45:00,28.46,28.47,28.42,28.45,118600.0,16.4241,16.4299,16.401,16.4184,118600.0
2008-06-16 15:50:00,28.46,28.48,28.43,28.43,134400.0,16.4241,16.4357,16.4068,16.4068,134400.0
2008-06-16 15:55:00,28.43,28.43,28.4,28.41,117400.0,16.4068,16.4068,16.3895,16.3953,117400.0
2008-06-17 09:30:00,28.43,28.5,28.43,28.43,24800.0,16.5083,16.549,16.5083,16.5083,24800.0
2008-06-17 09:35:00,28.41,28.41,28.21,28.22,27600.0,16.4967,16.4967,16.3806,16.3864,27600.0
2008-06-17 09:40:00,28.25,28.4,28.25,28.39,45800.0,16.4038,16.4909,16.4038,16.4851,45800.0
2008-06-17 09:45:00,28.4,28.4,28.26,28.34,26200.0,16.4909,16.4909,16.4096,16.4561,26200.0
2008-06-17 09:50:00,28.33,28.45,28.33,28.42,28000.0,16.4503,16.5199,16.4503,16.5025,28000.0
2008-06-17 09:55:00,28.41,28.46,28.33,28.37,33400.0,16.4967,16.5257,16.4503,16.4735,33400.0
2008-06-17 10:00:00,28.37,28.42,28.36,28.37,16600.0,16.4735,16.5025,16.4677,16.4735,16600.0
2008-06-17 10:05:00,28.38,28.4,28.36,28.37,42400.0,16.4793,16.4909,16.4677,16.4735,42400.0
2008-06-17 10:10:00,28.38,28.46,28.38,28.41,40800.0,16.4793,16.5257,16.4793,16.4967,40800.0
2008-06-17 10:15:00,28.4,28.41,28.38,28.4,16800.0,16.4909,16.4967,16.4793,16.4909,16800.0
2008-06-17 10:20:00,28.4,28.41,28.38,28.4,25800.0,16.4909,16.4967,16.4793,16.4909,25800.0
2008-06-17 10:25:00,28.41,28.47,28.41,28.46,26000.0,16.4967,16.5316,16.4967,16.5257,26000.0
2008-06-17 10:30:00,28.46,28.47,28.44,28.46,18200.0,16.5257,16.5316,16.5141,16.5257,18200.0
2008-06-17 10:35:00,28.46,28.46,28.45,28.45,11600.0,16.5257,16.5257,16.5199,16.5199,11600.0
2008-06-17 10:40:00,28.46,28.46,28.43,28.43,19200.0,16.5257,16.5257,16.5083,16.5083,19200.0
2008-06-17 10:45:00,28.45,28.45,28.42,28.43,21800.0,16.5199,16.5199,16.5025,16.5083,21800.0
2008-06-17 10:50:00,28.44,28.45,28.43,28.45,10800.0,16.5141,16.5199,16.5083,16.5199,10800.0
2008-06-17 10:55:00,28.45,28.46,28.43,28.43,31600.0,16.5199,16.5257,16.5083,16.5083,31600.0
2008-06-17 11:00:00,28.43,28.45,28.42,28.44,23000.0,16.5083,16.5199,16.5025,16.5141,23000.0
2008-06-17 11:05:00,28.43,28.45,28.42,28.43,20000.0,16.5083,16.5199,16.5025,16.5083,20000.0
2008-06-17 11:10:00,28.43,28.43,28.41,28.43,10400.0,16.5083,16.5083,16.4967,16.5083,10400.0
2008-06-17 11:15:00,28.42,28.43,28.37,28.37,10200.0,16.5025,16.5083,16.4735,16.4735,10200.0
2008-06-17 11:20:00,28.37,28.4,28.36,28.4,14800.0,16.4735,16.4909,16.4677,16.4909,14800.0
2008-06-17 11:25:00,28.4,28.4,28.34,28.35,24600.0,16.4909,16.4909,16.4561,16.4619,24600.0
2008-06-17 11:30:00,28.35,28.41,28.34,28.35,20600.0,16.4619,16.4967,16.4561,16.4619,20600.0
2008-06-17 11:35:00,28.34,28.36,28.34,28.35,13400.0,16.4561,16.4677,16.4561,16.4619,13400.0
2008-06-17 11:40:00,28.35,28.42,28.35,28.4,14200.0,16.4619,16.5025,16.4619,16.4909,14200.0
2008-06-17 11:45:00,28.38,28.42,28.36,28.39,14600.0,16.4793,16.5025,16.4677,16.4851,14600.0
2008-06-17 11:50:00,28.4,28.42,28.38,28.4,9800.0,16.4909,16.5025,16.4793,16.4909,9800.0
2008-06-17 11:55:00,28.38,28.39,28.31,28.32,13800.0,16.4793,16.4851,16.4386,16.4445,13800.0
2008-06-17 12:00:00,28.32,28.34,28.31,28.34,13600.0,16.4445,16.4561,16.4386,16.4561,13600.0
2008-06-17 12:05:00,28.35,28.35,28.28,28.33,50000.0,16.4619,16.4619,16.4212,16.4503,50000.0
2008-06-17 12:10:00,28.33,28.34,28.32,28.33,22400.0,16.4503,16.4561,16.4445,16.4503,22400.0
2008-06-17 12:15:00,28.32,28.33,28.3,28.32,10400.0,16.4445,16.4503,16.4328,16.4445,10400.0
2008-06-17 12:20:00,28.34,28.34,28.31,28.32,8200.0,16.4561,16.4561,16.4386,16.4445,8200.0
2008-06-17 12:25:00,28.32,28.33,28.29,28.3,10600.0,16.4445,16.4503,16.427,16.4328,10600.0
2008-06-17 12:30:00,28.3,28.32,28.3,28.3,11400.0,16.4328,16.4445,16.4328,16.4328,11400.0
2008-06-17 12:35:00,28.3,28.31,28.26,28.27,24400.0,16.4328,16.4386,16.4096,16.4154,24400.0
2008-06-17 12:40:00,28.27,28.28,28.25,28.28,7200.0,16.4154,16.4212,16.4038,16.4212,7200.0
2008-06-17 12:45:00,28.28,28.3,28.28,28.3,4800.0,16.4212,16.4328,16.4212,16.4328,4800.0
2008-06-17 12:50:00,28.29,28.3,28.27,28.28,13600.0,16.427,16.4328,16.4154,16.4212,13600.0
2008-06-17 12:55:00,28.27,28.31,28.27,28.3,13200.0,16.4154,16.4386,16.4154,16.4328,13200.0
2008-06-17 13:00:00,28.3,28.3,28.25,28.27,8000.0,16.4328,16.4328,16.4038,16.4154,8000.0
2008-06-17 13:05:00,28.26,28.3,28.25,28.3,9400.0,16.4096,16.4328,16.4038,16.4328,9400.0
2008-06-17 13:10:00,28.29,28.29,28.26,28.28,9600.0,16.427,16.427,16.4096,16.4212,9600.0
2008-06-17 13:15:00,28.29,28.3,28.24,28.25,32600.0,16.427,16.4328,16.398,16.4038,32600.0
2008-06-17 13:20:00,28.25,28.3,28.25,28.3,13800.0,16.4038,16.4328,16.4038,16.4328,13800.0
2008-06-17 13:25:00,28.3,28.31,28.27,28.28,30400.0,16.4328,16.4386,16.4154,16.4212,30400.0
2008-06-17 13:30:00,28.28,28.32,28.28,28.29,24200.0,16.4212,16.4445,16.4212,16.427,24200.0
2008-06-17 13:35:00,28.3,28.33,28.29,28.29,7800.0,16.4328,16.4503,16.427,16.427,7800.0
2008-06-17 13:40:00,28.29,28.3,28.28,28.29,13600.0,16.427,16.4328,16.4212,16.427,13600.0
2008-06-17 13:45:00,28.29,28.31,28.26,28.3,12600.0,16.427,16.4386,16.4096,16.4328,12600.0
2008-06-17 13:50:00,28.3,28.3,28.29,28.3,5400.0,16.4328,16.4328,16.427,16.4328,5400.0
2008-06-17 13:55:00,28.29,28.3,28.27,28.29,11600.0,16.427,16.4328,16.4154,16.427,11600.0
2008-06-17 14:00:00,28.29,28.3,28.28,28.29,10800.0,16.427,16.4328,16.4212,16.427,10800.0
2008-06-17 14:05:00,28.28,28.29,28.26,28.28,18600.0,16.4212,16.427,16.4096,16.4212,18600.0
2008-06-17 14:10:00,28.28,28.28,28.25,28.27,5800.0,16.4212,16.4212,16.4038,16.4154,5800.0
2008-06-17 14:15:00,28.25,28.32,28.25,28.28,18200.0,16.4038,16.4445,16.4038,16.4212,18200.0
2008-06-17 14:20:00,28.28,28.29,28.26,28.27,18800.0,16.4212,16.427,16.4096,16.4154,18800.0
2008-06-17 14:25:00,28.27,28.27,28.2,28.21,33000.0,16.4154,16.4154,16.3748,16.3806,33000.0
2008-06-17 14:30:00,28.2,28.22,28.19,28.22,28000.0,16.3748,16.3864,16.369,16.3864,28000.0
2008-06-17 14:35:00,28.22,28.22,28.18,28.2,32000.0,16.3864,16.3864,16.3632,16.3748,32000.0
2008-06-17 14:40:00,28.2,28.25,28.2,28.25,23400.0,16.3748,16.4038,16.3748,16.4038,23400.0
2008-06-17 14:45:00,28.25,28.25,28.24,28.24,17000.0,16.4038,16.4038,16.398,16.398,17000.0
2008-06-17 14:50:00,28.25,28.27,28.25,28.25,19800.0,16.4038,16.4154,16.4038,16.4038,19800.0
2008-06-17 14:55:00,28.25,28.3,28.25,28.28,17600.0,16.4038,16.4328,16.4038,16.4212,17600.0
2008-06-17 15:00:00,28.28,28.3,28.23,28.25,35800.0,16.4212,16.4328,16.3922,16.4038,35800.0
2008-06-17 15:05:00,28.25,28.29,28.25,28.28,24800.0,16.4038,16.427,16.4038,16.4212,24800.0
2008-06-17 15:10:00,28.28,28.34,28.27,28.32,22000.0,16.4212,16.4561,16.4154,16.4445,22000.0
2008-06-17 15:15:00,28.31,28.32,28.27,28.27,25000.0,16.4386,16.4445,16.4154,16.4154,25000.0
2008-06-17 15:20:00,28.27,28.32,28.27,28.29,24400.0,16.4154,16.4445,16.4154,16.427,24400.0
2008-06-17 15:25:00,28.28,28.3,28.27,28.29,14000.0,16.4212,16.4328,16.4154,16.427,14000.0
2008-06-17 15:30:00,28.29,28.32,28.27,28.29,50800.0,16.427,16.4445,16.4154,16.427,50800.0
2008-06-17 15:35:00,28.29,28.3,28.25,28.3,42400.0,16.427,16.4328,16.4038,16.4328,42400.0
2008-06-17 15:40:00,28.3,28.31,28.23,28.24,41000.0,16.4328,16.4386,16.3922,16.398,41000.0
2008-06-17 15:45:00,28.24,28.28,28.23,28.27,40800.0,16.398,16.4212,16.3922,16.4154,40800.0
2008-06-17 15:50:00,28.27,28.28,28.26,28.27,32400.0,16.4154,16.4212,16.4096,16.4154,32400.0
2008-06-17 15:55:00,28.27,28.31,28.25,28.25,75200.0,16.4154,16.4386,16.4038,16.4038,75200.0
2008-06-18 09:30:00,28.11,28.25,28.08,28.16,51600.0,16.3225,16.4038,16.3051,16.3515,51600.0
2008-06-18 09:35:00,28.15,28.21,28.09,28.11,28400.0,16.3457,16.3806,16.3109,16.3225,28400.0
2008-06-18 09:40:00,28.13,28.15,28.06,28.14,40600.0,16.3341,16.3457,16.2935,16.3399,40600.0
2008-06-18 09:45:00,28.13,28.14,28.08,28.11,49800.0,16.3341,16.3399,16.3051,16.3225,49800.0
2008-06-18 09:50:00,28.1,28.16,28.09,28.16,41800.0,16.3167,16.3515,16.3109,16.3515,41800.0
2008-06-18 09:55:00,28.17,28.18,28.11,28.14,22200.0,16.3574,16.3632,16.3225,16.3399,22200.0
2008-06-18 10:00:00,28.14,28.19,28.11,28.17,41000.0,16.3399,16.369,16.3225,16.3574,41000.0
2008-06-18 10:05:00,28.16,28.29,28.16,28.29,26400.0,16.3515,16.427,16.3515,16.427,26400.0
2008-06-18 10:10:00,28.29,28.34,28.28,28.34,16000.0,16.427,16.4561,16.4212,16.4561,16000.0
2008-06-18 10:15:00,28.35,28.39,28.33,28.37,36600.0,16.4619,16.4851,16.4503,16.4735,36600.0
2008-06-18 10:20:00,28.36,28.39,28.3,28.32,20200.0,16.4677,16.4851,16.4328,16.4445,20200.0
2008-06-18 10:25:00,28.33,28.33,28.22,28.24,20200.0,16.4503,16.4503,16.3864,16.398,20200.0
2008-06-18 10:30:00,28.24,28.26,28.17,28.23,28800.0,16.398,16.4096,16.3574,16.3922,28800.0
2008-06-18 10:35:00,28.23,28.24,28.16,28.18,38000.0,16.3922,16.398,16.3515,16.3632,38000.0
2008-06-18 10:40:00,28.19,28.23,28.13,28.13,33600.0,16.369,16.3922,16.3341,16.3341,33600.0
2008-06-18 10:45:00,28.11,28.2,28.1,28.2,46800.0,16.3225,16.3748,16.3167,16.3748,46800.0
2008-06-18 10:50:00,28.2,28.27,28.18,28.25,45400.0,16.3748,16.4154,16.3632,16.4038,45400.0
2008-06-18 10:55:00,28.25,28.28,28.24,28.28,24800.0,16.4038,16.4212,16.398,16.4212,24800.0
2008-06-18 11:00:00,28.29,28.3,28.25,28.26,25200.0,16.427,16.4328,16.4038,16.4096,25200.0
2008-06-18 11:05:00,28.27,28.29,28.23,28.23,25800.0,16.4154,16.427,16.3922,16.3922,25800.0
2008-06-18 11:10:00,28.23,28.23,28.15,28.18,35200.0,16.3922,16.3922,16.3457,16.3632,35200.0
2008-06-18 11:15:00,28.18,28.18,28.12,28.13,22800.0,16.3632,16.3632,16.3283,16.3341,22800.0
2008-06-18 11:20:00,28.13,28.18,28.13,28.16,13600.0,16.3341,16.3632,16.3341,16.3515,13600.0
2008-06-18 11:25:00,28.17,28.18,28.11,28.11,21400.0,16.3574,16.3632,16.3225,16.3225,21400.0
2008-06-18 11:30:00,28.11,28.13,28.11,28.13,24200.0,16.3225,16.3341,16.3225,16.3341,24200.0
2008-06-18 11:35:00,28.13,28.15,28.12,28.13,26400.0,16.3341,16.3457,16.3283,16.3341,26400.0
2008-06-18 11:40:00,28.14,28.17,28.13,28.14,24200.0,16.3399,16.3574,16.3341,16.3399,24200.0
2008-06-18 11:45:00,28.14,28.17,28.12,28.16,34800.0,16.3399,16.3574,16.3283,16.3515,34800.0
2008-06-18 11:50:00,28.15,28.15,28.1,28.11,22000.0,16.3457,16.3457,16.3167,16.3225,22000.0
2008-06-18 11:55:00,28.11,28.13,28.1,28.11,24000.0,16.3225,16.3341,16.3167,16.3225,24000.0
2008-06-18 12:00:00,28.11,28.15,28.11,28.15,15800.0,16.3225,16.3457,16.3225,16.3457,15800.0
2008-06-18 12:05:00,28.16,28.19,28.16,28.18,9600.0,16.3515,16.369,16.3515,16.3632,9600.0
2008-06-18 12:10:00,28.18,28.22,28.18,28.18,27400.0,16.3632,16.3864,16.3632,16.3632,27400.0
2008-06-18 12:15:00,28.18,28.21,28.18,28.21,39800.0,16.3632,16.3806,16.3632,16.3806,39800.0
2008-06-18 12:20:00,28.2,28.21,28.17,28.2,10800.0,16.3748,16.3806,16.3574,16.3748,10800.0
2008-06-18 12:25:00,28.2,28.22,28.2,28.21,11800.0,16.3748,16.3864,16.3748,16.3806,11800.0
2008-06-18 12:30:00,28.21,28.23,28.2,28.22,11800.0,16.3806,16.3922,16.3748,16.3864,11800.0
2008-06-18 12:35:00,28.22,28.22,28.2,28.21,13200.0,16.3864,16.3864,16.3748,16.3806,13200.0
2008-06-18 12:40:00,28.2,28.21,28.2,28.21,22000.0,16.3748,16.3806,16.3748,16.3806,22000.0
2008-06-18 12:45:00,28.2,28.2,28.18,28.19,16000.0,16.3748,16.3748,16.3632,16.369,16000.0
2008-06-18 12:50:00,28.18,28.19,28.17,28.17,12200.0,16.3632,16.369,16.3574,16.3574,12200.0
2008-06-18 12:55:00,28.17,28.18,28.16,28.18,12800.0,16.3574,16.3632,16.3515,16.3632,12800.0
2008-06-18 13:00:00,28.18,28.18,28.15,28.15,17800.0,16.3632,16.3632,16.3457,16.3457,17800.0
2008-06-18 13:05:00,28.15,28.19,28.13,28.13,32600.0,16.3457,16.369,16.3341,16.3341,32600.0
2008-06-18 13:10:00,28.13,28.13,28.09,28.09,26400.0,16.3341,16.3341,16.3109,16.3109,26400.0
2008-06-18 13:15:00,28.09,28.09,28.05,28.09,18000.0,16.3109,16.3109,16.2877,16.3109,18000.0
2008-06-18 13:20:00,28.09,28.09,28.07,28.07,13000.0,16.3109,16.3109,16.2993,16.2993,13000.0
2008-06-18 13:25:00,28.07,28.07,28.04,28.06,18200.0,16.2993,16.2993,16.2819,16.2935,18200.0
2008-06-18 13:30:00,28.05,28.1,28.04,28.09,24200.0,16.2877,16.3167,16.2819,16.3109,24200.0
2008-06-18 13:35:00,28.09,28.1,28.05,28.05,22000.0,16.3109,16.3167,16.2877,16.2877,22000.0
2008-06-18 13:40:00,28.07,28.11,28.06,28.11,15600.0,16.2993,16.3225,16.2935,16.3225,15600.0
2008-06-18 13:45:00,28.11,28.11,28.07,28.11,22400.0,16.3225,16.3225,16.2993,16.3225,22400.0
2008-06-18 13:50:00,28.11,28.13,28.08,28.1,23600.0,16.3225,16.3341,16.3051,16.3167,23600.0
2008-06-18 13:55:00,28.1,28.11,28.09,28.09,14000.0,16.3167,16.3225,16.3109,16.3109,14000.0
2008-06-18 14:00:00,28.09,28.11,28.09,28.09,16600.0,16.3109,16.3225,16.3109,16.3109,16600.0
2008-06-18 14:05:00,28.09,28.11,28.09,28.1,17400.0,16.3109,16.3225,16.3109,16.3167,17400.0
2008-06-18 14:10:00,28.1,28.1,28.05,28.07,24400.0,16.3167,16.3167,16.2877,16.2993,24400.0
2008-06-18 14:15:00,28.08,28.09,28.05,28.05,24200.0,16.3051,16.3109,16.2877,16.2877,24200.0
2008-06-18 14:20:00,28.05,28.05,27.95,27.96,37600.0,16.2877,16.2877,16.2296,16.2354,37600.0
2008-06-18 14:25:00,27.96,27.99,27.96,27.98,33200.0,16.2354,16.2528,16.2354,16.247,33200.0
2008-06-18 14:30:00,27.98,28.0,27.98,28.0,22000.0,16.247,16.2586,16.247,16.2586,22000.0
2008-06-18 14:35:00,28.0,28.04,27.98,28.02,31600.0,16.2586,16.2819,16.247,16.2703,31600.0
2008-06-18 14:40:00,28.01,28.01,27.98,27.99,20400.0,16.2644,16.2644,16.247,16.2528,20400.0
2008-06-18 14:45:00,27.99,27.99,27.97,27.99,26000.0,16.2528,16.2528,16.2412,16.2528,26000.0
2008-06-18 14:50:00,27.98,28.0,27.98,28.0,22600.0,16.247,16.2586,16.247,16.2586,22600.0
2008-06-18 14:55:00,28.0,28.05,28.0,28.03,47400.0,16.2586,16.2877,16.2586,16.2761,47400.0
2008-06-18 15:00:00,28.02,28.03,27.99,28.0,49400.0,16.2703,16.2761,16.2528,16.2586,49400.0
2008-06-18 15:05:00,28.02,28.06,27.99,28.05,48400.0,16.2703,16.2935,16.2528,16.2877,48400.0
2008-06-18 15:10:00,28.06,28.07,28.0,28.04,49400.0,16.2935,16.2993,16.2586,16.2819,49400.0
2008-06-18 15:15:00,28.03,28.1,28.03,28.09,29000.0,16.2761,16.3167,16.2761,16.3109,29000.0
2008-06-18 15:20:00,28.09,28.11,28.07,28.1,53200.0,16.3109,16.3225,16.2993,16.3167,53200.0
2008-06-18 15:25:00,28.1,28.11,28.07,28.1,56000.0,16.3167,16.3225,16.2993,16.3167,56000.0
2008-06-18 15:30:00,28.1,28.11,28.07,28.09,58000.0,16.3167,16.3225,16.2993,16.3109,58000.0
2008-06-18 15:35:00,28.08,28.13,28.08,28.13,79200.0,16.3051,16.3341,16.3051,16.3341,79200.0
2008-06-18 15:40:00,28.13,28.15,28.09,28.11,64000.0,16.3341,16.3457,16.3109,16.3225,64000.0
2008-06-18 15:45:00,28.11,28.13,28.08,28.1,81800.0,16.3225,16.3341,16.3051,16.3167,81800.0
2008-06-18 15:50:00,28.1,28.13,28.08,28.11,134200.0,16.3167,16.3341,16.3051,16.3225,134200.0
2008-06-18 15:55:00,28.12,28.13,28.09,28.11,127000.0,16.3283,16.3341,16.3109,16.3225,127000.0
2008-06-19 09:30:00,28.14,28.14,28.0,28.11,30800.0,16.3399,16.3399,16.2586,16.3225,30800.0
2008-06-19 09:35:00,28.1,28.13,28.06,28.07,13400.0,16.3167,16.3341,16.2935,16.2993,13400.0
2008-06-19 09:40:00,28.09,28.13,28.05,28.07,44800.0,16.3109,16.3341,16.2877,16.2993,44800.0
2008-06-19 09:45:00,28.07,28.16,28.03,28.15,37000.0,16.2993,16.3515,16.2761,16.3457,37000.0
2008-06-19 09:50:00,28.15,28.17,28.07,28.14,28800.0,16.3457,16.3574,16.2993,16.3399,28800.0
2008-06-19 09:55:00,28.16,28.22,28.1,28.13,27400.0,16.3515,16.3864,16.3167,16.3341,27400.0
2008-06-19 10:00:00,28.12,28.16,28.07,28.11,44000.0,16.3283,16.3515,16.2993,16.3225,44000.0
2008-06-19 10:05:00,28.12,28.14,28.01,28.03,21600.0,16.3283,16.3399,16.2644,16.2761,21600.0
2008-06-19 10:10:00,28.03,28.14,28.01,28.07,36800.0,16.2761,16.3399,16.2644,16.2993,36800.0
2008-06-19 10:15:00,28.08,28.08,28.04,28.05,14400.0,16.3051,16.3051,16.2819,16.2877,14400.0
2008-06-19 10:20:00,28.06,28.11,28.04,28.11,22600.0,16.2935,16.3225,16.2819,16.3225,22600.0
2008-06-19 10:25:00,28.11,28.12,28.09,28.1,28000.0,16.3225,16.3283,16.3109,16.3167,28000.0
2008-06-19 10:30:00,28.11,28.12,28.09,28.1,32200.0,16.3225,16.3283,16.3109,16.3167,32200.0
2008-06-19 10:35:00,28.1,28.1,28.05,28.05,27400.0,16.3167,16.3167,16.2877,16.2877,27400.0
2008-06-19 10:40:00,28.05,28.08,28.04,28.08,19400.0,16.2877,16.3051,16.2819,16.3051,19400.0
2008-06-19 10:45:00,28.08,28.12,28.08,28.11,21000.0,16.3051,16.3283,16.3051,16.3225,21000.0
2008-06-19 10:50:00,28.11,28.16,28.11,28.13,29200.0,16.3225,16.3515,16.3225,16.3341,29200.0
2008-06-19 10:55:00,28.12,28.18,28.12,28.18,29200.0,16.3283,16.3632,16.3283,16.3632,29200.0
2008-06-19 11:00:00,28.18,28.21,28.16,28.17,36600.0,16.3632,16.3806,16.3515,16.3574,36600.0
2008-06-19 11:05:00,28.17,28.19,28.09,28.09,40800.0,16.3574,16.369,16.3109,16.3109,40800.0
2008-06-19 11:10:00,28.09,28.11,28.05,28.06,40800.0,16.3109,16.3225,16.2877,16.2935,40800.0
2008-06-19 11:15:00,28.07,28.08,28.03,28.05,48000.0,16.2993,16.3051,16.2761,16.2877,48000.0
2008-06-19 11:20:00,28.05,28.06,28.0,28.04,34800.0,16.2877,16.2935,16.2586,16.2819,34800.0
2008-06-19 11:25:00,28.03,28.05,28.0,28.05,33400.0,16.2761,16.2877,16.2586,16.2877,33400.0
2008-06-19 11:30:00,28.05,28.07,28.03,28.06,18400.0,16.2877,16.2993,16.2761,16.2935,18400.0
2008-06-19 11:35:00,28.06,28.07,28.04,28.07,39800.0,16.2935,16.2993,16.2819,16.2993,39800.0
2008-06-19 11:40:00,28.06,28.14,28.06,28.13,61800.0,16.2935,16.3399,16.2935,16.3341,61800.0
2008-06-19 11:45:00,28.13,28.16,28.12,28.16,41800.0,16.3341,16.3515,16.3283,16.3515,41800.0
2008-06-19 11:50:00,28.17,28.17,28.13,28.16,50400.0,16.3574,16.3574,16.3341,16.3515,50400.0
2008-06-19 11:55:00,28.16,28.17,28.13,28.15,44600.0,16.3515,16.3574,16.3341,16.3457,44600.0
2008-06-19 12:00:00,28.15,28.17,28.14,28.16,33800.0,16.3457,16.3574,16.3399,16.3515,33800.0
2008-06-19 12:05:00,28.17,28.17,28.13,28.15,47600.0,16.3574,16.3574,16.3341,16.3457,47600.0
2008-06-19 12:10:00,28.14,28.14,28.06,28.13,40400.0,16.3399,16.3399,16.2935,16.3341,40400.0
2008-06-19 12:15:00,28.13,28.15,28.11,28.13,41600.0,16.3341,16.3457,16.3225,16.3341,41600.0
2008-06-19 12:20:00,28.12,28.17,28.11,28.17,37000.0,16.3283,16.3574,16.3225,16.3574,37000.0
2008-06-19 12:25:00,28.17,28.17,28.1,28.1,28400.0,16.3574,16.3574,16.3167,16.3167,28400.0
2008-06-19 12:30:00,28.11,28.13,28.1,28.13,26000.0,16.3225,16.3341,16.3167,16.3341,26000.0
2008-06-19 12:35:00,28.13,28.13,28.11,28.11,15800.0,16.3341,16.3341,16.3225,16.3225,15800.0
2008-06-19 12:40:00,28.11,28.13,28.11,28.13,8800.0,16.3225,16.3341,16.3225,16.3341,8800.0
2008-06-19 12:45:00,28.12,28.15,28.11,28.14,23400.0,16.3283,16.3457,16.3225,16.3399,23400.0
2008-06-19 12:50:00,28.13,28.15,28.11,28.14,60400.0,16.3341,16.3457,16.3225,16.3399,60400.0
2008-06-19 12:55:00,28.14,28.15,28.11,28.13,21800.0,16.3399,16.3457,16.3225,16.3341,21800.0
2008-06-19 13:00:00,28.13,28.14,28.11,28.11,18800.0,16.3341,16.3399,16.3225,16.3225,18800.0
2008-06-19 13:05:00,28.13,28.14,28.11,28.14,34400.0,16.3341,16.3399,16.3225,16.3399,34400.0
2008-06-19 13:10:00,28.14,28.15,28.11,28.11,21400.0,16.3399,16.3457,16.3225,16.3225,21400.0
2008-06-19 13:15:00,28.11,28.16,28.11,28.11,29000.0,16.3225,16.3515,16.3225,16.3225,29000.0
2008-06-19 13:20:00,28.13,28.14,28.1,28.11,20000.0,16.3341,16.3399,16.3167,16.3225,20000.0
2008-06-19 13:25:00,28.12,28.14,28.11,28.14,18400.0,16.3283,16.3399,16.3225,16.3399,18400.0
2008-06-19 13:30:00,28.14,28.14,28.11,28.11,44400.0,16.3399,16.3399,16.3225,16.3225,44400.0
2008-06-19 13:35:00,28.12,28.14,28.07,28.09,36000.0,16.3283,16.3399,16.2993,16.3109,36000.0
2008-06-19 13:40:00,28.09,28.11,28.09,28.11,24400.0,16.3109,16.3225,16.3109,16.3225,24400.0
2008-06-19 13:45:00,28.1,28.11,28.09,28.1,30400.0,16.3167,16.3225,16.3109,16.3167,30400.0
2008-06-19 13:50:00,28.1,28.1,28.08,28.08,19400.0,16.3167,16.3167,16.3051,16.3051,19400.0
2008-06-19 13:55:00,28.08,28.1,28.07,28.1,25800.0,16.3051,16.3167,16.2993,16.3167,25800.0
2008-06-19 14:00:00,28.1,28.13,28.08,28.12,50800.0,16.3167,16.3341,16.3051,16.3283,50800.0
2008-06-19 14:05:00,28.12,28.12,28.1,28.1,26400.0,16.3283,16.3283,16.3167,16.3167,26400.0
2008-06-19 14:10:00,28.11,28.16,28.11,28.13,25000.0,16.3225,16.3515,16.3225,16.3341,25000.0
2008-06-19 14:15:00,28.12,28.13,28.11,28.12,24200.0,16.3283,16.3341,16.3225,16.3283,24200.0
2008-06-19 14:20:00,28.12,28.13,28.11,28.12,33200.0,16.3283,16.3341,16.3225,16.3283,33200.0
2008-06-19 14:25:00,28.11,28.15,28.11,28.11,35800.0,16.3225,16.3457,16.3225,16.3225,35800.0
2008-06-19 14:30:00,28.11,28.16,28.11,28.14,59200.0,16.3225,16.3515,16.3225,16.3399,59200.0
2008-06-19 14:35:00,28.14,28.14,28.12,28.14,94200.0,16.3399,16.3399,16.3283,16.3399,94200.0
2008-06-19 14:40:00,28.13,28.14,28.11,28.14,100000.0,16.3341,16.3399,16.3225,16.3399,100000.0
2008-06-19 14:45:00,28.13,28.16,28.12,28.13,29800.0,16.3341,16.3515,16.3283,16.3341,29800.0
2008-06-19 14:50:00,28.14,28.14,28.08,28.09,76400.0,16.3399,16.3399,16.3051,16.3109,76400.0
2008-06-19 14:55:00,28.09,28.11,28.06,28.1,32800.0,16.3109,16.3225,16.2935,16.3167,32800.0
2008-06-19 15:00:00,28.11,28.13,28.1,28.11,31400.0,16.3225,16.3341,16.3167,16.3225,31400.0
2008-06-19 15:05:00,28.11,28.12,28.05,28.06,47000.0,16.3225,16.3283,16.2877,16.2935,47000.0
2008-06-19 15:10:00,28.06,28.07,28.05,28.07,40600.0,16.2935,16.2993,16.2877,16.2993,40600.0
2008-06-19 15:15:00,28.07,28.11,28.06,28.07,48800.0,16.2993,16.3225,16.2935,16.2993,48800.0
2008-06-19 15:20:00,28.07,28.11,28.07,28.1,60800.0,16.2993,16.3225,16.2993,16.3167,60800.0
2008-06-19 15:25:00,28.1,28.11,28.08,28.11,62400.0,16.3167,16.3225,16.3051,16.3225,62400.0
2008-06-19 15:30:00,28.11,28.16,28.11,28.12,96400.0,16.3225,16.3515,16.3225,16.3283,96400.0
2008-06-19 15:35:00,28.11,28.14,28.09,28.11,45800.0,16.3225,16.3399,16.3109,16.3225,45800.0
2008-06-19 15:40:00,28.11,28.16,28.1,28.1,46200.0,16.3225,16.3515,16.3167,16.3167,46200.0
2008-06-19 15:45:00,28.1,28.15,28.1,28.12,54800.0,16.3167,16.3457,16.3167,16.3283,54800.0
2008-06-19 15:50:00,28.12,28.15,28.1,28.11,69200.0,16.3283,16.3457,16.3167,16.3225,69200.0
2008-06-19 15:55:00,28.11,28.13,28.07,28.08,108200.0,16.3225,16.3341,16.2993,16.3051,108200.0
2008-06-20 09:30:00,27.98,28.16,27.98,28.05,517000.0,16.247,16.3515,16.247,16.2877,517000.0
2008-06-20 09:35:00,28.03,28.05,27.89,27.93,45200.0,16.2761,16.2877,16.1948,16.218,45200.0
2008-06-20 09:40:00,27.95,28.0,27.9,27.99,40600.0,16.2296,16.2586,16.2006,16.2528,40600.0
2008-06-20 09:45:00,28.0,28.02,27.97,28.02,24400.0,16.2586,16.2703,16.2412,16.2703,24400.0
2008-06-20 09:50:00,28.02,28.06,27.97,28.01,39600.0,16.2703,16.2935,16.2412,16.2644,39600.0
2008-06-20 09:55:00,28.0,28.07,27.95,28.07,37400.0,16.2586,16.2993,16.2296,16.2993,37400.0
2008-06-20 10:00:00,28.09,28.09,28.0,28.05,45800.0,16.3109,16.3109,16.2586,16.2877,45800.0
2008-06-20 10:05:00,28.05,28.06,28.0,28.0,32600.0,16.2877,16.2935,16.2586,16.2586,32600.0
2008-06-20 10:10:00,28.0,28.01,27.96,28.0,29800.0,16.2586,16.2644,16.2354,16.2586,29800.0
2008-06-20 10:15:00,28.0,28.02,27.97,27.98,29000.0,16.2586,16.2703,16.2412,16.247,29000.0
2008-06-20 10:20:00,27.99,27.99,27.88,27.92,44600.0,16.2528,16.2528,16.189,16.2122,44600.0
2008-06-20 10:25:00,27.92,27.93,27.87,27.89,26200.0,16.2122,16.218,16.1832,16.1948,26200.0
2008-06-20 10:30:00,27.88,27.91,27.88,27.89,17200.0,16.189,16.2064,16.189,16.1948,17200.0
2008-06-20 10:35:00,27.89,27.9,27.87,27.9,17400.0,16.1948,16.2006,16.1832,16.2006,17400.0
2008-06-20 10:40:00,27.9,27.93,27.86,27.93,21600.0,16.2006,16.218,16.1773,16.218,21600.0
2008-06-20 10:45:00,27.93,27.99,27.93,27.98,37800.0,16.218,16.2528,16.218,16.247,37800.0
2008-06-20 10:50:00,27.98,28.0,27.95,27.96,23000.0,16.247,16.2586,16.2296,16.2354,23000.0
2008-06-20 10:55:00,27.96,28.0,27.96,28.0,10200.0,16.2354,16.2586,16.2354,16.2586,10200.0
2008-06-20 11:00:00,27.99,28.0,27.97,27.97,25000.0,16.2528,16.2586,16.2412,16.2412,25000.0
2008-06-20 11:05:00,27.97,28.0,27.97,28.0,16200.0,16.2412,16.2586,16.2412,16.2586,16200.0
2008-06-20 11:10:00,27.99,28.0,27.98,27.99,25600.0,16.2528,16.2586,16.247,16.2528,25600.0
2008-06-20 11:15:00,28.0,28.0,27.96,27.96,26800.0,16.2586,16.2586,16.2354,16.2354,26800.0
2008-06-20 11:20:00,27.96,27.98,27.95,27.98,24600.0,16.2354,16.247,16.2296,16.247,24600.0
2008-06-20 11:25:00,27.98,27.99,27.94,27.97,20200.0,16.247,16.2528,16.2238,16.2412,20200.0
2008-06-20 11:30:00,27.97,27.97,27.95,27.97,12200.0,16.2412,16.2412,16.2296,16.2412,12200.0
2008-06-20 11:35:00,27.97,27.97,27.95,27.95,13800.0,16.2412,16.2412,16.2296,16.2296,13800.0
2008-06-20 11:40:00,27.95,28.0,27.94,27.97,35400.0,16.2296,16.2586,16.2238,16.2412,35400.0
2008-06-20 11:45:00,27.97,27.97,27.92,27.92,25800.0,16.2412,16.2412,16.2122,16.2122,25800.0
2008-06-20 11:50:00,27.91,27.93,27.9,27.91,23800.0,16.2064,16.218,16.2006,16.2064,23800.0
2008-06-20 11:55:00,27.91,27.92,27.89,27.91,41800.0,16.2064,16.2122,16.1948,16.2064,41800.0
2008-06-20 12:00:00,27.91,27.93,27.9,27.92,20200.0,16.2064,16.218,16.2006,16.2122,20200.0
2008-06-20 12:05:00,27.92,27.97,27.92,27.97,22600.0,16.2122,16.2412,16.2122,16.2412,22600.0
2008-06-20 12:10:00,27.96,27.98,27.95,27.96,25800.0,16.2354,16.247,16.2296,16.2354,25800.0
2008-06-20 12:15:00,27.96,27.98,27.96,27.97,16600.0,16.2354,16.247,16.2354,16.2412,16600.0
2008-06-20 12:20:00,27.98,27.99,27.97,27.99,44800.0,16.247,16.2528,16.2412,16.2528,44800.0
2008-06-20 12:25:00,27.99,28.0,27.97,28.0,58400.0,16.2528,16.2586,16.2412,16.2586,58400.0
2008-06-20 12:30:00,28.0,28.0,27.98,27.99,26800.0,16.2586,16.2586,16.247,16.2528,26800.0
2008-06-20 12:35:00,28.0,28.0,27.98,27.98,23000.0,16.2586,16.2586,16.247,16.247,23000.0
2008-06-20 12:40:00,27.98,28.0,27.97,27.99,14200.0,16.247,16.2586,16.2412,16.2528,14200.0
2008-06-20 12:45:00,27.99,27.99,27.97,27.99,8000.0,16.2528,16.2528,16.2412,16.2528,8000.0
2008-06-20 12:50:00,27.98,28.0,27.97,28.0,12000.0,16.247,16.2586,16.2412,16.2586,12000.0
2008-06-20 12:55:00,27.99,28.0,27.98,27.99,22000.0,16.2528,16.2586,16.247,16.2528,22000.0
2008-06-20 13:00:00,27.99,28.0,27.98,27.98,30200.0,16.2528,16.2586,16.247,16.247,30200.0
2008-06-20 13:05:00,27.98,28.0,27.98,28.0,19800.0,16.247,16.2586,16.247,16.2586,19800.0
2008-06-20 13:10:00,28.0,28.03,27.96,27.96,38000.0,16.2586,16.2761,16.2354,16.2354,38000.0
2008-06-20 13:15:00,27.97,27.97,27.95,27.95,17200.0,16.2412,16.2412,16.2296,16.2296,17200.0
2008-06-20 13:20:00,27.95,27.95,27.93,27.93,15400.0,16.2296,16.2296,16.218,16.218,15400.0
2008-06-20 13:25:00,27.93,27.94,27.91,27.92,33000.0,16.218,16.2238,16.2064,16.2122,33000.0
2008-06-20 13:30:00,27.91,27.91,27.83,27.86,45600.0,16.2064,16.2064,16.1599,16.1773,45600.0
2008-06-20 13:35:00,27.86,27.89,27.84,27.86,46800.0,16.1773,16.1948,16.1657,16.1773,46800.0
2008-06-20 13:40:00,27.87,27.89,27.83,27.83,30000.0,16.1832,16.1948,16.1599,16.1599,30000.0
2008-06-20 13:45:00,27.84,27.85,27.83,27.85,24000.0,16.1657,16.1715,16.1599,16.1715,24000.0
2008-06-20 13:50:00,27.85,27.86,27.84,27.85,26800.0,16.1715,16.1773,16.1657,16.1715,26800.0
2008-06-20 13:55:00,27.84,27.84,27.78,27.8,48800.0,16.1657,16.1657,16.1309,16.1425,48800.0
2008-06-20 14:00:00,27.8,27.83,27.8,27.82,24600.0,16.1425,16.1599,16.1425,16.1541,24600.0
2008-06-20 14:05:00,27.81,27.82,27.78,27.78,22000.0,16.1483,16.1541,16.1309,16.1309,22000.0
2008-06-20 14:10:00,27.78,27.78,27.69,27.7,65000.0,16.1309,16.1309,16.0786,16.0844,65000.0
2008-06-20 14:15:00,27.7,27.74,27.69,27.72,52800.0,16.0844,16.1077,16.0786,16.0961,52800.0
2008-06-20 14:20:00,27.72,27.74,27.72,27.74,24800.0,16.0961,16.1077,16.0961,16.1077,24800.0
2008-06-20 14:25:00,27.75,27.76,27.73,27.75,28200.0,16.1135,16.1193,16.1019,16.1135,28200.0
2008-06-20 14:30:00,27.75,27.78,27.73,27.75,61600.0,16.1135,16.1309,16.1019,16.1135,61600.0
2008-06-20 14:35:00,27.75,27.75,27.69,27.7,36000.0,16.1135,16.1135,16.0786,16.0844,36000.0
2008-06-20 14:40:00,27.7,27.71,27.68,27.68,52200.0,16.0844,16.0902,16.0728,16.0728,52200.0
2008-06-20 14:45:00,27.69,27.69,27.65,27.67,43800.0,16.0786,16.0786,16.0554,16.067,43800.0
2008-06-20 14:50:00,27.67,27.68,27.63,27.68,42600.0,16.067,16.0728,16.0438,16.0728,42600.0
2008-06-20 14:55:00,27.68,27.71,27.62,27.63,55000.0,16.0728,16.0902,16.038,16.0438,55000.0
2008-06-20 15:00:00,27.62,27.68,27.62,27.68,44600.0,16.038,16.0728,16.038,16.0728,44600.0
2008-06-20 15:05:00,27.68,27.71,27.65,27.69,58800.0,16.0728,16.0902,16.0554,16.0786,58800.0
2008-06-20 15:10:00,27.7,27.71,27.68,27.7,40200.0,16.0844,16.0902,16.0728,16.0844,40200.0
2008-06-20 15:15:00,27.7,27.72,27.67,27.68,89800.0,16.0844,16.0961,16.067,16.0728,89800.0
2008-06-20 15:20:00,27.67,27.72,27.67,27.72,42400.0,16.067,16.0961,16.067,16.0961,42400.0
2008-06-20 15:25:00,27.73,27.74,27.63,27.66,71000.0,16.1019,16.1077,16.0438,16.0612,71000.0
2008-06-20 15:30:00,27.66,27.68,27.63,27.68,88000.0,16.0612,16.0728,16.0438,16.0728,88000.0
2008-06-20 15:35:00,27.68,27.7,27.65,27.68,92600.0,16.0728,16.0844,16.0554,16.0728,92600.0
2008-06-20 15:40:00,27.68,27.72,27.65,27.66,95800.0,16.0728,16.0961,16.0554,16.0612,95800.0
2008-06-20 15:45:00,27.66,27.68,27.64,27.68,84200.0,16.0612,16.0728,16.0496,16.0728,84200.0
2008-06-20 15:50:00,27.68,27.72,27.68,27.7,118400.0,16.0728,16.0961,16.0728,16.0844,118400.0
2008-06-20 15:55:00,27.69,27.71,27.66,27.67,200000.0,16.0786,16.0902,16.0612,16.067,200000.0
2008-06-23 09:30:00,27.74,27.83,27.71,27.73,28200.0,16.1077,16.1599,16.0902,16.1019,28200.0
2008-06-23 09:35:00,27.72,27.78,27.69,27.76,55200.0,16.0961,16.1309,16.0786,16.1193,55200.0
2008-06-23 09:40:00,27.75,27.82,27.73,27.82,42800.0,16.1135,16.1541,16.1019,16.1541,42800.0
2008-06-23 09:45:00,27.81,27.83,27.74,27.79,26600.0,16.1483,16.1599,16.1077,16.1367,26600.0
2008-06-23 09:50:00,27.81,27.98,27.81,27.95,28400.0,16.1483,16.247,16.1483,16.2296,28400.0
2008-06-23 09:55:00,27.95,28.0,27.93,28.0,21400.0,16.2296,16.2586,16.218,16.2586,21400.0
2008-06-23 10:00:00,28.0,28.0,27.88,27.9,32600.0,16.2586,16.2586,16.189,16.2006,32600.0
2008-06-23 10:05:00,27.91,27.95,27.89,27.95,15200.0,16.2064,16.2296,16.1948,16.2296,15200.0
2008-06-23 10:10:00,27.93,28.0,27.93,27.98,11600.0,16.218,16.2586,16.218,16.247,11600.0
2008-06-23 10:15:00,27.97,28.0,27.96,27.99,19800.0,16.2412,16.2586,16.2354,16.2528,19800.0
2008-06-23 10:20:00,28.0,28.0,27.98,27.99,22600.0,16.2586,16.2586,16.247,16.2528,22600.0
2008-06-23 10:25:00,27.98,28.01,27.98,28.0,22400.0,16.247,16.2644,16.247,16.2586,22400.0
2008-06-23 10:30:00,28.01,28.08,28.01,28.07,30000.0,16.2644,16.3051,16.2644,16.2993,30000.0
2008-06-23 10:35:00,28.07,28.09,28.06,28.07,34600.0,16.2993,16.3109,16.2935,16.2993,34600.0
2008-06-23 10:40:00,28.06,28.06,28.02,28.02,33800.0,16.2935,16.2935,16.2703,16.2703,33800.0
2008-06-23 10:45:00,28.03,28.03,27.95,27.95,17000.0,16.2761,16.2761,16.2296,16.2296,17000.0
2008-06-23 10:50:00,27.96,27.96,27.89,27.91,38600.0,16.2354,16.2354,16.1948,16.2064,38600.0
2008-06-23 10:55:00,27.92,27.92,27.9,27.92,18200.0,16.2122,16.2122,16.2006,16.2122,18200.0
2008-06-23 11:00:00,27.91,27.91,27.84,27.85,17600.0,16.2064,16.2064,16.1657,16.1715,17600.0
2008-06-23 11:05:00,27.85,27.85,27.82,27.83,31800.0,16.1715,16.1715,16.1541,16.1599,31800.0
2008-06-23 11:10:00,27.82,27.85,27.81,27.85,20600.0,16.1541,16.1715,16.1483,16.1715,20600.0
2008-06-23 11:15:00,27.85,27.9,27.84,27.84,43400.0,16.1715,16.2006,16.1657,16.1657,43400.0
2008-06-23 11:20:00,27.84,27.89,27.84,27.85,20800.0,16.1657,16.1948,16.1657,16.1715,20800.0
2008-06-23 11:25:00,27.86,27.9,27.85,27.88,45000.0,16.1773,16.2006,16.1715,16.189,45000.0
2008-06-23 11:30:00,27.88,27.94,27.88,27.92,19600.0,16.189,16.2238,16.189,16.2122,19600.0
2008-06-23 11:35:00,27.93,27.98,27.92,27.95,18800.0,16.218,16.247,16.2122,16.2296,18800.0
2008-06-23 11:40:00,27.95,27.97,27.94,27.94,39200.0,16.2296,16.2412,16.2238,16.2238,39200.0
2008-06-23 11:45:00,27.94,27.95,27.89,27.89,24000.0,16.2238,16.2296,16.1948,16.1948,24000.0
2008-06-23 11:50:00,27.89,27.89,27.86,27.88,30000.0,16.1948,16.1948,16.1773,16.189,30000.0
2008-06-23 11:55:00,27.88,27.92,27.87,27.92,20000.0,16.189,16.2122,16.1832,16.2122,20000.0
2008-06-23 12:00:00,27.92,27.92,27.9,27.9,14200.0,16.2122,16.2122,16.2006,16.2006,14200.0
2008-06-23 12:05:00,27.9,27.9,27.85,27.85,31200.0,16.2006,16.2006,16.1715,16.1715,31200.0
2008-06-23 12:10:00,27.85,27.85,27.82,27.83,23200.0,16.1715,16.1715,16.1541,16.1599,23200.0
2008-06-23 12:15:00,27.82,27.84,27.82,27.83,27000.0,16.1541,16.1657,16.1541,16.1599,27000.0
2008-06-23 12:20:00,27.83,27.85,27.83,27.85,27400.0,16.1599,16.1715,16.1599,16.1715,27400.0
2008-06-23 12:25:00,27.85,27.88,27.84,27.85,25000.0,16.1715,16.189,16.1657,16.1715,25000.0
2008-06-23 12:30:00,27.86,27.88,27.84,27.86,30800.0,16.1773,16.189,16.1657,16.1773,30800.0
2008-06-23 12:35:00,27.85,27.86,27.85,27.85,9600.0,16.1715,16.1773,16.1715,16.1715,9600.0
2008-06-23 12:40:00,27.85,27.86,27.83,27.84,14000.0,16.1715,16.1773,16.1599,16.1657,14000.0
2008-06-23 12:45:00,27.83,27.83,27.82,27.82,18200.0,16.1599,16.1599,16.1541,16.1541,18200.0
2008-06-23 12:50:00,27.83,27.83,27.81,27.81,23200.0,16.1599,16.1599,16.1483,16.1483,23200.0
2008-06-23 12:55:00,27.81,27.82,27.79,27.79,54600.0,16.1483,16.1541,16.1367,16.1367,54600.0
2008-06-23 13:00:00,27.8,27.81,27.79,27.81,22800.0,16.1425,16.1483,16.1367,16.1483,22800.0
2008-06-23 13:05:00,27.81,27.81,27.78,27.81,50000.0,16.1483,16.1483,16.1309,16.1483,50000.0
2008-06-23 13:10:00,27.8,27.8,27.78,27.79,22200.0,16.1425,16.1425,16.1309,16.1367,22200.0
2008-06-23 13:15:00,27.79,27.81,27.78,27.81,36000.0,16.1367,16.1483,16.1309,16.1483,36000.0
2008-06-23 13:20:00,27.81,27.88,27.8,27.86,19200.0,16.1483,16.189,16.1425,16.1773,19200.0
2008-06-23 13:25:00,27.86,27.88,27.84,27.84,16000.0,16.1773,16.189,16.1657,16.1657,16000.0
2008-06-23 13:30:00,27.85,27.86,27.85,27.86,12200.0,16.1715,16.1773,16.1715,16.1773,12200.0
2008-06-23 13:35:00,27.85,27.89,27.85,27.87,14200.0,16.1715,16.1948,16.1715,16.1832,14200.0
2008-06-23 13:40:00,27.88,27.9,27.88,27.89,11600.0,16.189,16.2006,16.189,16.1948,11600.0
2008-06-23 13:45:00,27.89,27.9,27.88,27.89,16200.0,16.1948,16.2006,16.189,16.1948,16200.0
2008-06-23 13:50:00,27.89,27.89,27.86,27.86,30000.0,16.1948,16.1948,16.1773,16.1773,30000.0
2008-06-23 13:55:00,27.86,27.86,27.85,27.85,10000.0,16.1773,16.1773,16.1715,16.1715,10000.0
2008-06-23 14:00:00,27.85,27.86,27.85,27.85,18400.0,16.1715,16.1773,16.1715,16.1715,18400.0
2008-06-23 14:05:00,27.85,27.86,27.84,27.86,28000.0,16.1715,16.1773,16.1657,16.1773,28000.0
2008-06-23 14:10:00,27.85,27.86,27.84,27.86,13600.0,16.1715,16.1773,16.1657,16.1773,13600.0
2008-06-23 14:15:00,27.85,27.88,27.84,27.85,31800.0,16.1715,16.189,16.1657,16.1715,31800.0
2008-06-23 14:20:00,27.85,27.86,27.84,27.86,34000.0,16.1715,16.1773,16.1657,16.1773,34000.0
2008-06-23 14:25:00,27.86,27.86,27.85,27.86,16400.0,16.1773,16.1773,16.1715,16.1773,16400.0
2008-06-23 14:30:00,27.86,27.91,27.86,27.91,22200.0,16.1773,16.2064,16.1773,16.2064,22200.0
2008-06-23 14:35:00,27.91,27.91,27.89,27.9,18200.0,16.2064,16.2064,16.1948,16.2006,18200.0
2008-06-23 14:40:00,27.9,27.9,27.87,27.88,14000.0,16.2006,16.2006,16.1832,16.189,14000.0
2008-06-23 14:45:00,27.88,27.88,27.85,27.86,27600.0,16.189,16.189,16.1715,16.1773,27600.0
2008-06-23 14:50:00,27.86,27.88,27.85,27.87,26400.0,16.1773,16.189,16.1715,16.1832,26400.0
2008-06-23 14:55:00,27.87,27.88,27.85,27.88,17600.0,16.1832,16.189,16.1715,16.189,17600.0
2008-06-23 15:00:00,27.87,27.88,27.86,27.86,17600.0,16.1832,16.189,16.1773,16.1773,17600.0
2008-06-23 15:05:00,27.86,27.88,27.86,27.86,22600.0,16.1773,16.189,16.1773,16.1773,22600.0
2008-06-23 15:10:00,27.86,27.88,27.85,27.88,18200.0,16.1773,16.189,16.1715,16.189,18200.0
2008-06-23 15:15:00,27.87,27.87,27.85,27.86,18200.0,16.1832,16.1832,16.1715,16.1773,18200.0
2008-06-23 15:20:00,27.86,27.86,27.85,27.86,35800.0,16.1773,16.1773,16.1715,16.1773,35800.0
2008-06-23 15:25:00,27.86,27.9,27.86,27.87,31800.0,16.1773,16.2006,16.1773,16.1832,31800.0
2008-06-23 15:30:00,27.87,27.87,27.85,27.86,45200.0,16.1832,16.1832,16.1715,16.1773,45200.0
2008-06-23 15:35:00,27.86,27.86,27.83,27.83,51000.0,16.1773,16.1773,16.1599,16.1599,51000.0
2008-06-23 15:40:00,27.84,27.86,27.83,27.84,50800.0,16.1657,16.1773,16.1599,16.1657,50800.0
2008-06-23 15:45:00,27.84,27.86,27.82,27.83,39000.0,16.1657,16.1773,16.1541,16.1599,39000.0
2008-06-23 15:50:00,27.83,27.86,27.81,27.85,82000.0,16.1599,16.1773,16.1483,16.1715,82000.0
2008-06-23 15:55:00,27.84,27.85,27.82,27.84,180800.0,16.1657,16.1715,16.1541,16.1657,180800.0
2008-06-24 09:30:00,27.73,27.76,27.6,27.6,24800.0,16.1019,16.1193,16.0264,16.0264,24800.0
2008-06-24 09:35:00,27.6,27.74,27.58,27.71,17800.0,16.0264,16.1077,16.0148,16.0902,17800.0
2008-06-24 09:40:00,27.7,27.71,27.6,27.7,39800.0,16.0844,16.0902,16.0264,16.0844,39800.0
2008-06-24 09:45:00,27.7,27.74,27.67,27.67,50400.0,16.0844,16.1077,16.067,16.067,50400.0
2008-06-24 09:50:00,27.67,27.74,27.65,27.66,27000.0,16.067,16.1077,16.0554,16.0612,27000.0
2008-06-24 09:55:00,27.65,27.65,27.59,27.59,49200.0,16.0554,16.0554,16.0206,16.0206,49200.0
2008-06-24 10:00:00,27.59,27.61,27.53,27.57,49400.0,16.0206,16.0322,15.9857,16.009,49400.0
2008-06-24 10:05:00,27.58,27.61,27.56,27.58,37400.0,16.0148,16.0322,16.0031,16.0148,37400.0
2008-06-24 10:10:00,27.59,27.61,27.57,27.6,33400.0,16.0206,16.0322,16.009,16.0264,33400.0
2008-06-24 10:15:00,27.6,27.65,27.58,27.63,37800.0,16.0264,16.0554,16.0148,16.0438,37800.0
2008-06-24 10:20:00,27.64,27.65,27.58,27.64,38200.0,16.0496,16.0554,16.0148,16.0496,38200.0
2008-06-24 10:25:00,27.65,27.66,27.57,27.58,34400.0,16.0554,16.0612,16.009,16.0148,34400.0
2008-06-24 10:30:00,27.58,27.61,27.58,27.6,38800.0,16.0148,16.0322,16.0148,16.0264,38800.0
2008-06-24 10:35:00,27.6,27.64,27.6,27.64,20800.0,16.0264,16.0496,16.0264,16.0496,20800.0
2008-06-24 10:40:00,27.64,27.65,27.61,27.64,25600.0,16.0496,16.0554,16.0322,16.0496,25600.0
2008-06-24 10:45:00,27.64,27.65,27.61,27.63,14000.0,16.0496,16.0554,16.0322,16.0438,14000.0
2008-06-24 10:50:00,27.63,27.63,27.6,27.61,28800.0,16.0438,16.0438,16.0264,16.0322,28800.0
2008-06-24 10:55:00,27.61,27.62,27.59,27.59,34000.0,16.0322,16.038,16.0206,16.0206,34000.0
2008-06-24 11:00:00,27.59,27.6,27.57,27.59,25400.0,16.0206,16.0264,16.009,16.0206,25400.0
2008-06-24 11:05:00,27.59,27.59,27.55,27.57,48800.0,16.0206,16.0206,15.9973,16.009,48800.0
2008-06-24 11:10:00,27.57,27.58,27.55,27.56,22000.0,16.009,16.0148,15.9973,16.0031,22000.0
2008-06-24 11:15:00,27.55,27.6,27.55,27.6,43400.0,15.9973,16.0264,15.9973,16.0264,43400.0
2008-06-24 11:20:00,27.6,27.64,27.6,27.64,28000.0,16.0264,16.0496,16.0264,16.0496,28000.0
2008-06-24 11:25:00,27.63,27.69,27.63,27.69,22800.0,16.0438,16.0786,16.0438,16.0786,22800.0
2008-06-24 11:30:00,27.68,27.71,27.68,27.7,24000.0,16.0728,16.0902,16.0728,16.0844,24000.0
2008-06-24 11:35:00,27.69,27.71,27.68,27.69,27000.0,16.0786,16.0902,16.0728,16.0786,27000.0
2008-06-24 11:40:00,27.68,27.71,27.68,27.69,20400.0,16.0728,16.0902,16.0728,16.0786,20400.0
2008-06-24 11:45:00,27.68,27.73,27.68,27.7,32400.0,16.0728,16.1019,16.0728,16.0844,32400.0
2008-06-24 11:50:00,27.7,27.73,27.69,27.73,18800.0,16.0844,16.1019,16.0786,16.1019,18800.0
2008-06-24 11:55:00,27.72,27.74,27.7,27.72,37800.0,16.0961,16.1077,16.0844,16.0961,37800.0
2008-06-24 12:00:00,27.71,27.74,27.71,27.74,24600.0,16.0902,16.1077,16.0902,16.1077,24600.0
2008-06-24 12:05:00,27.73,27.78,27.73,27.77,33400.0,16.1019,16.1309,16.1019,16.1251,33400.0
2008-06-24 12:10:00,27.77,27.78,27.75,27.77,18600.0,16.1251,16.1309,16.1135,16.1251,18600.0
2008-06-24 12:15:00,27.77,27.8,27.77,27.79,25800.0,16.1251,16.1425,16.1251,16.1367,25800.0
2008-06-24 12:20:00,27.78,27.83,27.78,27.83,24800.0,16.1309,16.1599,16.1309,16.1599,24800.0
2008-06-24 12:25:00,27.83,27.84,27.81,27.83,26000.0,16.1599,16.1657,16.1483,16.1599,26000.0
2008-06-24 12:30:00,27.84,27.84,27.77,27.81,34800.0,16.1657,16.1657,16.1251,16.1483,34800.0
2008-06-24 12:35:00,27.81,27.81,27.8,27.8,14400.0,16.1483,16.1483,16.1425,16.1425,14400.0
2008-06-24 12:40:00,27.8,27.82,27.8,27.81,26400.0,16.1425,16.1541,16.1425,16.1483,26400.0
2008-06-24 12:45:00,27.81,27.81,27.79,27.81,26400.0,16.1483,16.1483,16.1367,16.1483,26400.0
2008-06-24 12:50:00,27.8,27.82,27.8,27.81,19400.0,16.1425,16.1541,16.1425,16.1483,19400.0
2008-06-24 12:55:00,27.81,27.81,27.79,27.8,25600.0,16.1483,16.1483,16.1367,16.1425,25600.0
2008-06-24 13:00:00,27.8,27.84,27.79,27.83,20000.0,16.1425,16.1657,16.1367,16.1599,20000.0
2008-06-24 13:05:00,27.82,27.85,27.81,27.84,20600.0,16.1541,16.1715,16.1483,16.1657,20600.0
2008-06-24 13:10:00,27.83,27.86,27.83,27.84,20400.0,16.1599,16.1773,16.1599,16.1657,20400.0
2008-06-24 13:15:00,27.84,27.86,27.83,27.86,13800.0,16.1657,16.1773,16.1599,16.1773,13800.0
2008-06-24 13:20:00,27.84,27.85,27.84,27.84,8400.0,16.1657,16.1715,16.1657,16.1657,8400.0
2008-06-24 13:25:00,27.84,27.86,27.84,27.85,19800.0,16.1657,16.1773,16.1657,16.1715,19800.0
2008-06-24 13:30:00,27.85,27.85,27.79,27.82,38000.0,16.1715,16.1715,16.1367,16.1541,38000.0
2008-06-24 13:35:00,27.81,27.83,27.8,27.81,16800.0,16.1483,16.1599,16.1425,16.1483,16800.0
2008-06-24 13:40:00,27.81,27.81,27.8,27.8,8400.0,16.1483,16.1483,16.1425,16.1425,8400.0
2008-06-24 13:45:00,27.8,27.81,27.79,27.81,19800.0,16.1425,16.1483,16.1367,16.1483,19800.0
2008-06-24 13:50:00,27.81,27.82,27.8,27.8,13200.0,16.1483,16.1541,16.1425,16.1425,13200.0
2008-06-24 13:55:00,27.81,27.82,27.8,27.81,13000.0,16.1483,16.1541,16.1425,16.1483,13000.0
2008-06-24 14:00:00,27.81,27.83,27.81,27.83,44600.0,16.1483,16.1599,16.1483,16.1599,44600.0
2008-06-24 14:05:00,27.82,27.83,27.77,27.78,26000.0,16.1541,16.1599,16.1251,16.1309,26000.0
2008-06-24 14:10:00,27.78,27.78,27.75,27.75,27600.0,16.1309,16.1309,16.1135,16.1135,27600.0
2008-06-24 14:15:00,27.75,27.77,27.75,27.77,22200.0,16.1135,16.1251,16.1135,16.1251,22200.0
2008-06-24 14:20:00,27.77,27.78,27.76,27.78,12600.0,16.1251,16.1309,16.1193,16.1309,12600.0
2008-06-24 14:25:00,27.78,27.8,27.78,27.8,10400.0,16.1309,16.1425,16.1309,16.1425,10400.0
2008-06-24 14:30:00,27.79,27.81,27.79,27.81,17600.0,16.1367,16.1483,16.1367,16.1483,17600.0
2008-06-24 14:35:00,27.8,27.82,27.8,27.8,26400.0,16.1425,16.1541,16.1425,16.1425,26400.0
2008-06-24 14:40:00,27.8,27.8,27.79,27.79,16800.0,16.1425,16.1425,16.1367,16.1367,16800.0
2008-06-24 14:45:00,27.79,27.79,27.77,27.79,33400.0,16.1367,16.1367,16.1251,16.1367,33400.0
2008-06-24 14:50:00,27.78,27.8,27.78,27.8,18000.0,16.1309,16.1425,16.1309,16.1425,18000.0
2008-06-24 14:55:00,27.8,27.81,27.8,27.81,25400.0,16.1425,16.1483,16.1425,16.1483,25400.0
2008-06-24 15:00:00,27.81,27.83,27.8,27.82,40000.0,16.1483,16.1599,16.1425,16.1541,40000.0
2008-06-24 15:05:00,27.81,27.82,27.79,27.8,31400.0,16.1483,16.1541,16.1367,16.1425,31400.0
2008-06-24 15:10:00,27.8,27.8,27.75,27.76,25600.0,16.1425,16.1425,16.1135,16.1193,25600.0
2008-06-24 15:15:00,27.75,27.76,27.73,27.75,37800.0,16.1135,16.1193,16.1019,16.1135,37800.0
2008-06-24 15:20:00,27.75,27.8,27.75,27.79,24200.0,16.1135,16.1425,16.1135,16.1367,24200.0
2008-06-24 15:25:00,27.79,27.82,27.78,27.81,36000.0,16.1367,16.1541,16.1309,16.1483,36000.0
2008-06-24 15:30:00,27.82,27.82,27.8,27.8,35800.0,16.1541,16.1541,16.1425,16.1425,35800.0
2008-06-24 15:35:00,27.8,27.81,27.77,27.79,71200.0,16.1425,16.1483,16.1251,16.1367,71200.0
2008-06-24 15:40:00,27.79,27.81,27.79,27.8,49600.0,16.1367,16.1483,16.1367,16.1425,49600.0
2008-06-24 15:45:00,27.81,27.83,27.8,27.81,41200.0,16.1483,16.1599,16.1425,16.1483,41200.0
2008-06-24 15:50:00,27.81,27.81,27.75,27.75,82200.0,16.1483,16.1483,16.1135,16.1135,82200.0
2008-06-24 15:55:00,27.75,27.76,27.72,27.74,127400.0,16.1135,16.1193,16.0961,16.1077,127400.0
2008-06-25 09:30:00,27.75,27.75,27.66,27.68,27000.0,16.2142,16.2142,16.1616,16.1733,27000.0
2008-06-25 09:35:00,27.67,27.7,27.59,27.64,26600.0,16.1675,16.185,16.1207,16.1499,26600.0
2008-06-25 09:40:00,27.64,27.75,27.59,27.73,25600.0,16.1499,16.2142,16.1207,16.2025,25600.0
2008-06-25 09:45:00,27.74,27.79,27.73,27.74,24000.0,16.2084,16.2376,16.2025,16.2084,24000.0
2008-06-25 09:50:00,27.74,27.75,27.68,27.71,26400.0,16.2084,16.2142,16.1733,16.1908,26400.0
2008-06-25 09:55:00,27.7,27.72,27.67,27.71,8800.0,16.185,16.1967,16.1675,16.1908,8800.0
2008-06-25 10:00:00,27.7,27.75,27.7,27.74,15600.0,16.185,16.2142,16.185,16.2084,15600.0
2008-06-25 10:05:00,27.73,27.79,27.72,27.77,18000.0,16.2025,16.2376,16.1967,16.2259,18000.0
2008-06-25 10:10:00,27.77,27.79,27.75,27.77,10800.0,16.2259,16.2376,16.2142,16.2259,10800.0
2008-06-25 10:15:00,27.78,27.8,27.76,27.79,19400.0,16.2317,16.2434,16.2201,16.2376,19400.0
2008-06-25 10:20:00,27.78,27.79,27.75,27.77,13200.0,16.2317,16.2376,16.2142,16.2259,13200.0
2008-06-25 10:25:00,27.77,27.78,27.71,27.73,14600.0,16.2259,16.2317,16.1908,16.2025,14600.0
2008-06-25 10:30:00,27.72,27.78,27.71,27.77,25200.0,16.1967,16.2317,16.1908,16.2259,25200.0
2008-06-25 10:35:00,27.78,27.83,27.75,27.82,17000.0,16.2317,16.261,16.2142,16.2551,17000.0
2008-06-25 10:40:00,27.83,27.86,27.78,27.85,19000.0,16.261,16.2785,16.2317,16.2726,19000.0
2008-06-25 10:45:00,27.84,27.88,27.82,27.83,15800.0,16.2668,16.2902,16.2551,16.261,15800.0
2008-06-25 10:50:00,27.83,27.85,27.79,27.82,27200.0,16.261,16.2726,16.2376,16.2551,27200.0
2008-06-25 10:55:00,27.81,27.81,27.77,27.79,3400.0,16.2493,16.2493,16.2259,16.2376,3400.0
2008-06-25 11:00:00,27.79,27.8,27.74,27.76,10200.0,16.2376,16.2434,16.2084,16.2201,10200.0
2008-06-25 11:05:00,27.75,27.77,27.73,27.74,17400.0,16.2142,16.2259,16.2025,16.2084,17400.0
2008-06-25 11:10:00,27.74,27.78,27.74,27.78,8800.0,16.2084,16.2317,16.2084,16.2317,8800.0
2008-06-25 11:15:00,27.77,27.79,27.76,27.77,10600.0,16.2259,16.2376,16.2201,16.2259,10600.0
2008-06-25 11:20:00,27.77,27.83,27.77,27.83,21200.0,16.2259,16.261,16.2259,16.261,21200.0
2008-06-25 11:25:00,27.83,27.84,27.81,27.83,14000.0,16.261,16.2668,16.2493,16.261,14000.0
2008-06-25 11:30:00,27.81,27.86,27.81,27.86,16800.0,16.2493,16.2785,16.2493,16.2785,16800.0
2008-06-25 11:35:00,27.86,27.88,27.84,27.86,20200.0,16.2785,16.2902,16.2668,16.2785,20200.0
2008-06-25 11:40:00,27.85,27.89,27.85,27.89,16800.0,16.2726,16.296,16.2726,16.296,16800.0
2008-06-25 11:45:00,27.87,27.9,27.86,27.88,17600.0,16.2843,16.3019,16.2785,16.2902,17600.0
2008-06-25 11:50:00,27.88,27.89,27.86,27.88,11600.0,16.2902,16.296,16.2785,16.2902,11600.0
2008-06-25 11:55:00,27.88,27.88,27.85,27.85,22000.0,16.2902,16.2902,16.2726,16.2726,22000.0
2008-06-25 12:00:00,27.85,27.85,27.84,27.85,3200.0,16.2726,16.2726,16.2668,16.2726,3200.0
2008-06-25 12:05:00,27.85,27.85,27.79,27.8,15600.0,16.2726,16.2726,16.2376,16.2434,15600.0
2008-06-25 12:10:00,27.8,27.82,27.8,27.81,9200.0,16.2434,16.2551,16.2434,16.2493,9200.0
2008-06-25 12:15:00,27.81,27.81,27.78,27.79,15000.0,16.2493,16.2493,16.2317,16.2376,15000.0
2008-06-25 12:20:00,27.8,27.82,27.8,27.8,3000.0,16.2434,16.2551,16.2434,16.2434,3000.0
2008-06-25 12:25:00,27.81,27.84,27.81,27.84,41400.0,16.2493,16.2668,16.2493,16.2668,41400.0
2008-06-25 12:30:00,27.84,27.86,27.83,27.86,13400.0,16.2668,16.2785,16.261,16.2785,13400.0
2008-06-25 12:35:00,27.86,27.86,27.86,27.86,16400.0,16.2785,16.2785,16.2785,16.2785,16400.0
2008-06-25 12:40:00,27.86,27.89,27.86,27.87,46800.0,16.2785,16.296,16.2785,16.2843,46800.0
2008-06-25 12:45:00,27.86,27.88,27.86,27.86,5200.0,16.2785,16.2902,16.2785,16.2785,5200.0
2008-06-25 12:50:00,27.86,27.89,27.86,27.88,11000.0,16.2785,16.296,16.2785,16.2902,11000.0
2008-06-25 12:55:00,27.88,27.89,27.87,27.88,10200.0,16.2902,16.296,16.2843,16.2902,10200.0
2008-06-25 13:00:00,27.88,27.9,27.86,27.88,15600.0,16.2902,16.3019,16.2785,16.2902,15600.0
2008-06-25 13:05:00,27.88,27.91,27.87,27.91,19600.0,16.2902,16.3077,16.2843,16.3077,19600.0
2008-06-25 13:10:00,27.9,27.94,27.89,27.93,33800.0,16.3019,16.3252,16.296,16.3194,33800.0
2008-06-25 13:15:00,27.93,27.93,27.91,27.92,6600.0,16.3194,16.3194,16.3077,16.3136,6600.0
2008-06-25 13:20:00,27.92,27.93,27.91,27.93,7000.0,16.3136,16.3194,16.3077,16.3194,7000.0
2008-06-25 13:25:00,27.93,27.95,27.91,27.92,22400.0,16.3194,16.3311,16.3077,16.3136,22400.0
2008-06-25 13:30:00,27.92,27.93,27.9,27.91,10400.0,16.3136,16.3194,16.3019,16.3077,10400.0
2008-06-25 13:35:00,27.92,27.95,27.91,27.95,57600.0,16.3136,16.3311,16.3077,16.3311,57600.0
2008-06-25 13:40:00,27.94,27.97,27.93,27.94,27000.0,16.3252,16.3428,16.3194,16.3252,27000.0
2008-06-25 13:45:00,27.94,27.95,27.91,27.93,24000.0,16.3252,16.3311,16.3077,16.3194,24000.0
2008-06-25 13:50:00,27.96,27.96,27.91,27.92,8600.0,16.3369,16.3369,16.3077,16.3136,8600.0
2008-06-25 13:55:00,27.92,27.93,27.92,27.92,20200.0,16.3136,16.3194,16.3136,16.3136,20200.0
2008-06-25 14:00:00,27.92,27.93,27.91,27.93,3200.0,16.3136,16.3194,16.3077,16.3194,3200.0
2008-06-25 14:05:00,27.93,27.96,27.92,27.92,21200.0,16.3194,16.3369,16.3136,16.3136,21200.0
2008-06-25 14:10:00,27.92,27.99,27.86,27.94,77600.0,16.3136,16.3545,16.2785,16.3252,77600.0
2008-06-25 14:15:00,27.93,28.05,27.91,28.04,57800.0,16.3194,16.3895,16.3077,16.3837,57800.0
2008-06-25 14:20:00,28.04,28.07,28.0,28.05,51200.0,16.3837,16.4012,16.3603,16.3895,51200.0
2008-06-25 14:25:00,28.04,28.06,27.98,28.0,30600.0,16.3837,16.3954,16.3486,16.3603,30600.0
2008-06-25 14:30:00,28.01,28.04,27.97,27.99,102200.0,16.3661,16.3837,16.3428,16.3545,102200.0
2008-06-25 14:35:00,27.99,28.05,27.97,27.99,61400.0,16.3545,16.3895,16.3428,16.3545,61400.0
2008-06-25 14:40:00,28.0,28.06,27.97,28.0,39600.0,16.3603,16.3954,16.3428,16.3603,39600.0
2008-06-25 14:45:00,28.0,28.01,27.96,27.98,22600.0,16.3603,16.3661,16.3369,16.3486,22600.0
2008-06-25 14:50:00,27.99,28.03,27.96,28.01,36000.0,16.3545,16.3778,16.3369,16.3661,36000.0
2008-06-25 14:55:00,28.0,28.03,27.98,28.0,15200.0,16.3603,16.3778,16.3486,16.3603,15200.0
2008-06-25 15:00:00,28.0,28.14,27.99,28.12,105800.0,16.3603,16.4421,16.3545,16.4304,105800.0
2008-06-25 15:05:00,28.13,28.13,28.1,28.12,22400.0,16.4363,16.4363,16.4187,16.4304,22400.0
2008-06-25 15:10:00,28.13,28.18,28.12,28.14,37800.0,16.4363,16.4655,16.4304,16.4421,37800.0
2008-06-25 15:15:00,28.14,28.15,28.1,28.1,27600.0,16.4421,16.4479,16.4187,16.4187,27600.0
2008-06-25 15:20:00,28.1,28.11,28.02,28.04,76600.0,16.4187,16.4246,16.372,16.3837,76600.0
2008-06-25 15:25:00,28.04,28.06,28.0,28.04,54800.0,16.3837,16.3954,16.3603,16.3837,54800.0
2008-06-25 15:30:00,28.04,28.07,27.99,27.99,73400.0,16.3837,16.4012,16.3545,16.3545,73400.0
2008-06-25 15:35:00,27.99,28.03,27.97,27.97,81600.0,16.3545,16.3778,16.3428,16.3428,81600.0
2008-06-25 15:40:00,27.97,28.08,27.97,28.06,54400.0,16.3428,16.407,16.3428,16.3954,54400.0
2008-06-25 15:45:00,28.06,28.1,28.04,28.05,59400.0,16.3954,16.4187,16.3837,16.3895,59400.0
2008-06-25 15:50:00,28.05,28.1,28.04,28.07,60400.0,16.3895,16.4187,16.3837,16.4012,60400.0
2008-06-25 15:55:00,28.06,28.08,28.03,28.06,81400.0,16.3954,16.407,16.3778,16.3954,81400.0
2008-06-26 09:30:00,27.93,27.93,27.68,27.78,41200.0,16.3194,16.3194,16.1733,16.2317,41200.0
2008-06-26 09:35:00,27.79,27.85,27.79,27.82,10800.0,16.2376,16.2726,16.2376,16.2551,10800.0
2008-06-26 09:40:00,27.82,27.86,27.79,27.84,21600.0,16.2551,16.2785,16.2376,16.2668,21600.0
2008-06-26 09:45:00,27.86,27.9,27.84,27.86,21200.0,16.2785,16.3019,16.2668,16.2785,21200.0
2008-06-26 09:50:00,27.87,27.94,27.85,27.93,32400.0,16.2843,16.3252,16.2726,16.3194,32400.0
2008-06-26 09:55:00,27.93,28.02,27.92,27.93,50000.0,16.3194,16.372,16.3136,16.3194,50000.0
2008-06-26 10:00:00,27.94,28.06,27.94,28.02,61200.0,16.3252,16.3954,16.3252,16.372,61200.0
2008-06-26 10:05:00,28.02,28.04,27.92,27.96,38000.0,16.372,16.3837,16.3136,16.3369,38000.0
2008-06-26 10:10:00,27.96,27.98,27.93,27.98,24200.0,16.3369,16.3486,16.3194,16.3486,24200.0
2008-06-26 10:15:00,27.98,27.98,27.92,27.93,18600.0,16.3486,16.3486,16.3136,16.3194,18600.0
2008-06-26 10:20:00,27.93,27.93,27.88,27.9,88800.0,16.3194,16.3194,16.2902,16.3019,88800.0
2008-06-26 10:25:00,27.9,27.9,27.78,27.83,126000.0,16.3019,16.3019,16.2317,16.261,126000.0
2008-06-26 10:30:00,27.83,27.88,27.78,27.84,64600.0,16.261,16.2902,16.2317,16.2668,64600.0
2008-06-26 10:35:00,27.83,27.84,27.8,27.82,24000.0,16.261,16.2668,16.2434,16.2551,24000.0
2008-06-26 10:40:00,27.85,27.86,27.78,27.78,21800.0,16.2726,16.2785,16.2317,16.2317,21800.0
2008-06-26 10:45:00,27.8,27.8,27.75,27.8,19400.0,16.2434,16.2434,16.2142,16.2434,19400.0
2008-06-26 10:50:00,27.8,27.83,27.8,27.82,33400.0,16.2434,16.261,16.2434,16.2551,33400.0
2008-06-26 10:55:00,27.82,27.85,27.82,27.83,48800.0,16.2551,16.2726,16.2551,16.261,48800.0
2008-06-26 11:00:00,27.83,27.84,27.81,27.83,30600.0,16.261,16.2668,16.2493,16.261,30600.0
2008-06-26 11:05:00,27.83,27.85,27.83,27.85,9800.0,16.261,16.2726,16.261,16.2726,9800.0
2008-06-26 11:10:00,27.85,27.86,27.75,27.86,65200.0,16.2726,16.2785,16.2142,16.2785,65200.0
2008-06-26 11:15:00,27.86,27.9,27.83,27.87,116200.0,16.2785,16.3019,16.261,16.2843,116200.0
2008-06-26 11:20:00,27.86,27.92,27.86,27.91,36800.0,16.2785,16.3136,16.2785,16.3077,36800.0
2008-06-26 11:25:00,27.92,27.96,27.91,27.94,24200.0,16.3136,16.3369,16.3077,16.3252,24200.0
2008-06-26 11:30:00,27.96,27.99,27.95,27.96,19600.0,16.3369,16.3545,16.3311,16.3369,19600.0
2008-06-26 11:35:00,27.96,27.96,27.91,27.91,15200.0,16.3369,16.3369,16.3077,16.3077,15200.0
2008-06-26 11:40:00,27.91,27.94,27.91,27.93,12400.0,16.3077,16.3252,16.3077,16.3194,12400.0
2008-06-26 11:45:00,27.95,27.97,27.94,27.97,19000.0,16.3311,16.3428,16.3252,16.3428,19000.0
2008-06-26 11:50:00,27.96,27.99,27.96,27.97,17800.0,16.3369,16.3545,16.3369,16.3428,17800.0
2008-06-26 11:55:00,27.98,27.99,27.97,27.98,12800.0,16.3486,16.3545,16.3428,16.3486,12800.0
2008-06-26 12:00:00,27.97,28.0,27.97,27.99,16800.0,16.3428,16.3603,16.3428,16.3545,16800.0
2008-06-26 12:05:00,27.98,27.98,27.92,27.93,57200.0,16.3486,16.3486,16.3136,16.3194,57200.0
2008-06-26 12:10:00,27.93,27.96,27.91,27.93,43200.0,16.3194,16.3369,16.3077,16.3194,43200.0
2008-06-26 12:15:00,27.93,27.93,27.93,27.93,19200.0,16.3194,16.3194,16.3194,16.3194,19200.0
2008-06-26 12:20:00,27.93,27.96,27.92,27.95,18400.0,16.3194,16.3369,16.3136,16.3311,18400.0
2008-06-26 12:25:00,27.95,27.95,27.89,27.9,35000.0,16.3311,16.3311,16.296,16.3019,35000.0
2008-06-26 12:30:00,27.9,27.92,27.86,27.86,23000.0,16.3019,16.3136,16.2785,16.2785,23000.0
2008-06-26 12:35:00,27.88,27.9,27.86,27.86,40800.0,16.2902,16.3019,16.2785,16.2785,40800.0
2008-06-26 12:40:00,27.85,27.86,27.85,27.86,31400.0,16.2726,16.2785,16.2726,16.2785,31400.0
2008-06-26 12:45:00,27.86,27.86,27.81,27.81,23000.0,16.2785,16.2785,16.2493,16.2493,23000.0
2008-06-26 12:50:00,27.82,27.82,27.8,27.82,20000.0,16.2551,16.2551,16.2434,16.2551,20000.0
2008-06-26 12:55:00,27.81,27.82,27.79,27.8,40200.0,16.2493,16.2551,16.2376,16.2434,40200.0
2008-06-26 13:00:00,27.8,27.82,27.8,27.8,24800.0,16.2434,16.2551,16.2434,16.2434,24800.0
2008-06-26 13:05:00,27.79,27.8,27.78,27.79,9000.0,16.2376,16.2434,16.2317,16.2376,9000.0
2008-06-26 13:10:00,27.8,27.84,27.74,27.74,233600.0,16.2434,16.2668,16.2084,16.2084,233600.0
2008-06-26 13:15:00,27.75,27.78,27.74,27.75,7600.0,16.2142,16.2317,16.2084,16.2142,7600.0
2008-06-26 13:20:00,27.75,27.75,27.72,27.72,19000.0,16.2142,16.2142,16.1967,16.1967,19000.0
2008-06-26 13:25:00,27.72,27.72,27.67,27.68,22200.0,16.1967,16.1967,16.1675,16.1733,22200.0
2008-06-26 13:30:00,27.68,27.7,27.68,27.69,13000.0,16.1733,16.185,16.1733,16.1792,13000.0
2008-06-26 13:35:00,27.69,27.71,27.68,27.71,21600.0,16.1792,16.1908,16.1733,16.1908,21600.0
2008-06-26 13:40:00,27.7,27.71,27.7,27.7,10600.0,16.185,16.1908,16.185,16.185,10600.0
2008-06-26 13:45:00,27.7,27.72,27.69,27.7,35200.0,16.185,16.1967,16.1792,16.185,35200.0
2008-06-26 13:50:00,27.7,27.73,27.67,27.73,49000.0,16.185,16.2025,16.1675,16.2025,49000.0
2008-06-26 13:55:00,27.74,27.77,27.72,27.75,29600.0,16.2084,16.2259,16.1967,16.2142,29600.0
2008-06-26 14:00:00,27.75,27.77,27.74,27.76,21000.0,16.2142,16.2259,16.2084,16.2201,21000.0
2008-06-26 14:05:00,27.76,27.81,27.74,27.8,278800.0,16.2201,16.2493,16.2084,16.2434,278800.0
2008-06-26 14:10:00,27.8,27.81,27.78,27.78,59800.0,16.2434,16.2493,16.2317,16.2317,59800.0
2008-06-26 14:15:00,27.79,27.81,27.79,27.79,54600.0,16.2376,16.2493,16.2376,16.2376,54600.0
2008-06-26 14:20:00,27.79,27.8,27.76,27.79,50200.0,16.2376,16.2434,16.2201,16.2376,50200.0
2008-06-26 14:25:00,27.8,27.81,27.78,27.8,46800.0,16.2434,16.2493,16.2317,16.2434,46800.0
2008-06-26 14:30:00,27.8,27.8,27.77,27.77,43400.0,16.2434,16.2434,16.2259,16.2259,43400.0
2008-06-26 14:35:00,27.77,27.79,27.76,27.76,31800.0,16.2259,16.2376,16.2201,16.2201,31800.0
2008-06-26 14:40:00,27.75,27.77,27.72,27.73,32600.0,16.2142,16.2259,16.1967,16.2025,32600.0
2008-06-26 14:45:00,27.73,27.74,27.7,27.71,20600.0,16.2025,16.2084,16.185,16.1908,20600.0
2008-06-26 14:50:00,27.7,27.71,27.67,27.68,28400.0,16.185,16.1908,16.1675,16.1733,28400.0
2008-06-26 14:55:00,27.68,27.69,27.64,27.65,56800.0,16.1733,16.1792,16.1499,16.1558,56800.0
2008-06-26 15:00:00,27.65,27.67,27.63,27.67,78400.0,16.1558,16.1675,16.1441,16.1675,78400.0
2008-06-26 15:05:00,27.67,27.68,27.66,27.67,93600.0,16.1675,16.1733,16.1616,16.1675,93600.0
2008-06-26 15:10:00,27.67,27.7,27.66,27.69,93800.0,16.1675,16.185,16.1616,16.1792,93800.0
2008-06-26 15:15:00,27.69,27.75,27.68,27.69,82200.0,16.1792,16.2142,16.1733,16.1792,82200.0
2008-06-26 15:20:00,27.69,27.71,27.66,27.7,93600.0,16.1792,16.1908,16.1616,16.185,93600.0
2008-06-26 15:25:00,27.7,27.73,27.68,27.69,108800.0,16.185,16.2025,16.1733,16.1792,108800.0
2008-06-26 15:30:00,27.69,27.73,27.69,27.7,88600.0,16.1792,16.2025,16.1792,16.185,88600.0
2008-06-26 15:35:00,27.7,27.74,27.68,27.68,147600.0,16.185,16.2084,16.1733,16.1733,147600.0
2008-06-26 15:40:00,27.68,27.71,27.61,27.68,179400.0,16.1733,16.1908,16.1324,16.1733,179400.0
2008-06-26 15:45:00,27.68,27.68,27.61,27.66,117800.0,16.1733,16.1733,16.1324,16.1616,117800.0
2008-06-26 15:50:00,27.65,27.65,27.61,27.63,148400.0,16.1558,16.1558,16.1324,16.1441,148400.0
2008-06-26 15:55:00,27.63,27.64,27.59,27.61,296400.0,16.1441,16.1499,16.1207,16.1324,296400.0
2008-06-27 09:30:00,27.58,27.78,27.58,27.74,121800.0,16.1149,16.2317,16.1149,16.2084,121800.0
2008-06-27 09:35:00,27.73,27.86,27.73,27.74,20800.0,16.2025,16.2785,16.2025,16.2084,20800.0
2008-06-27 09:40:00,27.75,27.78,27.7,27.74,93400.0,16.2142,16.2317,16.185,16.2084,93400.0
2008-06-27 09:45:00,27.73,27.74,27.67,27.74,35000.0,16.2025,16.2084,16.1675,16.2084,35000.0
2008-06-27 09:50:00,27.74,27.78,27.73,27.75,32000.0,16.2084,16.2317,16.2025,16.2142,32000.0
2008-06-27 09:55:00,27.74,27.77,27.7,27.72,30600.0,16.2084,16.2259,16.185,16.1967,30600.0
2008-06-27 10:00:00,27.71,27.78,27.69,27.75,37400.0,16.1908,16.2317,16.1792,16.2142,37400.0
2008-06-27 10:05:00,27.75,27.77,27.71,27.74,44400.0,16.2142,16.2259,16.1908,16.2084,44400.0
2008-06-27 10:10:00,27.75,27.75,27.68,27.68,33600.0,16.2142,16.2142,16.1733,16.1733,33600.0
2008-06-27 10:15:00,27.67,27.7,27.66,27.67,26600.0,16.1675,16.185,16.1616,16.1675,26600.0
2008-06-27 10:20:00,27.67,27.67,27.61,27.63,25800.0,16.1675,16.1675,16.1324,16.1441,25800.0
2008-06-27 10:25:00,27.63,27.67,27.63,27.67,20400.0,16.1441,16.1675,16.1441,16.1675,20400.0
2008-06-27 10:30:00,27.66,27.72,27.66,27.7,19200.0,16.1616,16.1967,16.1616,16.185,19200.0
2008-06-27 10:35:00,27.7,27.71,27.65,27.71,22200.0,16.185,16.1908,16.1558,16.1908,22200.0
2008-06-27 10:40:00,27.7,27.71,27.64,27.66,12200.0,16.185,16.1908,16.1499,16.1616,12200.0
2008-06-27 10:45:00,27.64,27.64,27.59,27.61,14800.0,16.1499,16.1499,16.1207,16.1324,14800.0
2008-06-27 10:50:00,27.61,27.62,27.56,27.57,15000.0,16.1324,16.1383,16.1032,16.109,15000.0
2008-06-27 10:55:00,27.57,27.61,27.56,27.57,22200.0,16.109,16.1324,16.1032,16.109,22200.0
2008-06-27 11:00:00,27.57,27.61,27.51,27.59,30400.0,16.109,16.1324,16.074,16.1207,30400.0
2008-06-27 11:05:00,27.59,27.6,27.58,27.58,25600.0,16.1207,16.1266,16.1149,16.1149,25600.0
2008-06-27 11:10:00,27.58,27.59,27.58,27.59,114400.0,16.1149,16.1207,16.1149,16.1207,114400.0
2008-06-27 11:15:00,27.59,27.59,27.55,27.55,37600.0,16.1207,16.1207,16.0974,16.0974,37600.0
2008-06-27 11:20:00,27.56,27.58,27.55,27.56,26200.0,16.1032,16.1149,16.0974,16.1032,26200.0
2008-06-27 11:25:00,27.56,27.63,27.56,27.61,15800.0,16.1032,16.1441,16.1032,16.1324,15800.0
2008-06-27 11:30:00,27.61,27.63,27.58,27.63,19400.0,16.1324,16.1441,16.1149,16.1441,19400.0
2008-06-27 11:35:00,27.62,27.62,27.59,27.59,7400.0,16.1383,16.1383,16.1207,16.1207,7400.0
2008-06-27 11:40:00,27.59,27.6,27.57,27.58,7200.0,16.1207,16.1266,16.109,16.1149,7200.0
2008-06-27 11:45:00,27.58,27.6,27.57,27.59,3200.0,16.1149,16.1266,16.109,16.1207,3200.0
2008-06-27 11:50:00,27.58,27.58,27.56,27.56,4600.0,16.1149,16.1149,16.1032,16.1032,4600.0
2008-06-27 11:55:00,27.56,27.58,27.55,27.56,7400.0,16.1032,16.1149,16.0974,16.1032,7400.0
2008-06-27 12:00:00,27.55,27.57,27.53,27.55,10400.0,16.0974,16.109,16.0857,16.0974,10400.0
2008-06-27 12:05:00,27.54,27.58,27.53,27.57,20000.0,16.0915,16.1149,16.0857,16.109,20000.0
2008-06-27 12:10:00,27.57,27.58,27.55,27.58,32000.0,16.109,16.1149,16.0974,16.1149,32000.0
2008-06-27 12:15:00,27.58,27.58,27.53,27.54,14200.0,16.1149,16.1149,16.0857,16.0915,14200.0
2008-06-27 12:20:00,27.55,27.57,27.5,27.5,13800.0,16.0974,16.109,16.0681,16.0681,13800.0
2008-06-27 12:25:00,27.5,27.52,27.5,27.5,18000.0,16.0681,16.0798,16.0681,16.0681,18000.0
2008-06-27 12:30:00,27.51,27.55,27.51,27.53,12400.0,16.074,16.0974,16.074,16.0857,12400.0
2008-06-27 12:35:00,27.54,27.56,27.51,27.55,10400.0,16.0915,16.1032,16.074,16.0974,10400.0
2008-06-27 12:40:00,27.54,27.54,27.49,27.49,9200.0,16.0915,16.0915,16.0623,16.0623,9200.0
2008-06-27 12:45:00,27.5,27.55,27.49,27.53,28400.0,16.0681,16.0974,16.0623,16.0857,28400.0
2008-06-27 12:50:00,27.53,27.58,27.51,27.55,81800.0,16.0857,16.1149,16.074,16.0974,81800.0
2008-06-27 12:55:00,27.55,27.56,27.5,27.55,42600.0,16.0974,16.1032,16.0681,16.0974,42600.0
2008-06-27 13:00:00,27.54,27.55,27.5,27.53,29200.0,16.0915,16.0974,16.0681,16.0857,29200.0
2008-06-27 13:05:00,27.52,27.54,27.49,27.51,80000.0,16.0798,16.0915,16.0623,16.074,80000.0
2008-06-27 13:10:00,27.5,27.55,27.48,27.53,147000.0,16.0681,16.0974,16.0565,16.0857,147000.0
2008-06-27 13:15:00,27.54,27.57,27.51,27.52,38400.0,16.0915,16.109,16.074,16.0798,38400.0
2008-06-27 13:20:00,27.52,27.55,27.52,27.54,95000.0,16.0798,16.0974,16.0798,16.0915,95000.0
2008-06-27 13:25:00,27.53,27.56,27.53,27.56,41000.0,16.0857,16.1032,16.0857,16.1032,41000.0
2008-06-27 13:30:00,27.55,27.63,27.55,27.61,79000.0,16.0974,16.1441,16.0974,16.1324,79000.0
2008-06-27 13:35:00,27.61,27.62,27.58,27.61,90400.0,16.1324,16.1383,16.1149,16.1324,90400.0
2008-06-27 13:40:00,27.61,27.66,27.6,27.62,64000.0,16.1324,16.1616,16.1266,16.1383,64000.0
2008-06-27 13:45:00,27.61,27.67,27.61,27.65,52800.0,16.1324,16.1675,16.1324,16.1558,52800.0
2008-06-27 13:50:00,27.65,27.66,27.61,27.66,34600.0,16.1558,16.1616,16.1324,16.1616,34600.0
2008-06-27 13:55:00,27.66,27.73,27.65,27.7,47800.0,16.1616,16.2025,16.1558,16.185,47800.0
2008-06-27 14:00:00,27.68,27.73,27.66,27.7,67800.0,16.1733,16.2025,16.1616,16.185,67800.0
2008-06-27 14:05:00,27.69,27.7,27.63,27.65,48000.0,16.1792,16.185,16.1441,16.1558,48000.0
2008-06-27 14:10:00,27.65,27.65,27.61,27.62,29400.0,16.1558,16.1558,16.1324,16.1383,29400.0
2008-06-27 14:15:00,27.62,27.65,27.61,27.65,52800.0,16.1383,16.1558,16.1324,16.1558,52800.0
2008-06-27 14:20:00,27.65,27.68,27.62,27.68,71800.0,16.1558,16.1733,16.1383,16.1733,71800.0
2008-06-27 14:25:00,27.67,27.72,27.61,27.67,103400.0,16.1675,16.1967,16.1324,16.1675,103400.0
2008-06-27 14:30:00,27.69,27.72,27.67,27.69,93600.0,16.1792,16.1967,16.1675,16.1792,93600.0
2008-06-27 14:35:00,27.68,27.7,27.68,27.68,36200.0,16.1733,16.185,16.1733,16.1733,36200.0
2008-06-27 14:40:00,27.69,27.72,27.67,27.68,71400.0,16.1792,16.1967,16.1675,16.1733,71400.0
2008-06-27 14:45:00,27.68,27.7,27.68,27.7,38600.0,16.1733,16.185,16.1733,16.185,38600.0
2008-06-27 14:50:00,27.7,27.71,27.68,27.68,33600.0,16.185,16.1908,16.1733,16.1733,33600.0
2008-06-27 14:55:00,27.68,27.71,27.67,27.7,69600.0,16.1733,16.1908,16.1675,16.185,69600.0
2008-06-27 15:00:00,27.7,27.7,27.66,27.68,75200.0,16.185,16.185,16.1616,16.1733,75200.0
2008-06-27 15:05:00,27.68,27.7,27.68,27.69,100800.0,16.1733,16.185,16.1733,16.1792,100800.0
2008-06-27 15:10:00,27.68,27.7,27.63,27.68,144800.0,16.1733,16.185,16.1441,16.1733,144800.0
2008-06-27 15:15:00,27.68,27.7,27.67,27.69,145600.0,16.1733,16.185,16.1675,16.1792,145600.0
2008-06-27 15:20:00,27.68,27.72,27.67,27.71,124400.0,16.1733,16.1967,16.1675,16.1908,124400.0
2008-06-27 15:25:00,27.71,27.76,27.7,27.71,231800.0,16.1908,16.2201,16.185,16.1908,231800.0
2008-06-27 15:30:00,27.71,27.74,27.66,27.68,185800.0,16.1908,16.2084,16.1616,16.1733,185800.0
2008-06-27 15:35:00,27.68,27.71,27.63,27.65,224800.0,16.1733,16.1908,16.1441,16.1558,224800.0
2008-06-27 15:40:00,27.65,27.68,27.61,27.64,265200.0,16.1558,16.1733,16.1324,16.1499,265200.0
2008-06-27 15:45:00,27.64,27.64,27.58,27.61,134800.0,16.1499,16.1499,16.1149,16.1324,134800.0
2008-06-27 15:50:00,27.61,27.64,27.58,27.6,135800.0,16.1324,16.1499,16.1149,16.1266,135800.0
2008-06-27 15:55:00,27.6,27.61,27.56,27.59,176800.0,16.1266,16.1324,16.1032,16.1207,176800.0
2008-06-30 09:30:00,27.7,27.7,27.5,27.51,17600.0,16.185,16.185,16.0681,16.074,17600.0
2008-06-30 09:35:00,27.54,27.63,27.53,27.61,15600.0,16.0915,16.1441,16.0857,16.1324,15600.0
2008-06-30 09:40:00,27.61,27.62,27.48,27.58,33800.0,16.1324,16.1383,16.0565,16.1149,33800.0
2008-06-30 09:45:00,27.57,27.65,27.54,27.64,36200.0,16.109,16.1558,16.0915,16.1499,36200.0
2008-06-30 09:50:00,27.64,27.72,27.64,27.72,53600.0,16.1499,16.1967,16.1499,16.1967,53600.0
2008-06-30 09:55:00,27.72,27.74,27.67,27.69,60000.0,16.1967,16.2084,16.1675,16.1792,60000.0
2008-06-30 10:00:00,27.68,27.7,27.64,27.67,39000.0,16.1733,16.185,16.1499,16.1675,39000.0
2008-06-30 10:05:00,27.68,27.73,27.68,27.73,35400.0,16.1733,16.2025,16.1733,16.2025,35400.0
2008-06-30 10:10:00,27.73,27.74,27.68,27.7,59400.0,16.2025,16.2084,16.1733,16.185,59400.0
2008-06-30 10:15:00,27.69,27.75,27.68,27.73,71400.0,16.1792,16.2142,16.1733,16.2025,71400.0
2008-06-30 10:20:00,27.73,27.85,27.72,27.83,37600.0,16.2025,16.2726,16.1967,16.261,37600.0
2008-06-30 10:25:00,27.82,27.85,27.82,27.84,16800.0,16.2551,16.2726,16.2551,16.2668,16800.0
2008-06-30 10:30:00,27.84,27.86,27.83,27.86,15600.0,16.2668,16.2785,16.261,16.2785,15600.0
2008-06-30 10:35:00,27.86,27.95,27.86,27.93,40400.0,16.2785,16.3311,16.2785,16.3194,40400.0
2008-06-30 10:40:00,27.93,27.93,27.92,27.92,18200.0,16.3194,16.3194,16.3136,16.3136,18200.0
2008-06-30 10:45:00,27.92,27.93,27.9,27.9,38800.0,16.3136,16.3194,16.3019,16.3019,38800.0
2008-06-30 10:50:00,27.91,27.93,27.9,27.93,68200.0,16.3077,16.3194,16.3019,16.3194,68200.0
2008-06-30 10:55:00,27.93,28.0,27.92,27.98,60400.0,16.3194,16.3603,16.3136,16.3486,60400.0
2008-06-30 11:00:00,27.99,28.0,27.94,27.98,69000.0,16.3545,16.3603,16.3252,16.3486,69000.0
2008-06-30 11:05:00,27.97,27.98,27.94,27.97,28400.0,16.3428,16.3486,16.3252,16.3428,28400.0
2008-06-30 11:10:00,27.97,28.02,27.93,28.0,51000.0,16.3428,16.372,16.3194,16.3603,51000.0
2008-06-30 11:15:00,28.0,28.04,27.98,28.0,46200.0,16.3603,16.3837,16.3486,16.3603,46200.0
2008-06-30 11:20:00,28.0,28.03,27.99,28.02,35800.0,16.3603,16.3778,16.3545,16.372,35800.0
2008-06-30 11:25:00,28.02,28.02,27.99,28.0,24600.0,16.372,16.372,16.3545,16.3603,24600.0
2008-06-30 11:30:00,28.0,28.04,28.0,28.02,19200.0,16.3603,16.3837,16.3603,16.372,19200.0
2008-06-30 11:35:00,28.02,28.03,27.98,27.99,21600.0,16.372,16.3778,16.3486,16.3545,21600.0
2008-06-30 11:40:00,27.98,28.03,27.98,28.02,14400.0,16.3486,16.3778,16.3486,16.372,14400.0
2008-06-30 11:45:00,28.03,28.05,28.02,28.05,11000.0,16.3778,16.3895,16.372,16.3895,11000.0
2008-06-30 11:50:00,28.05,28.07,28.05,28.05,6600.0,16.3895,16.4012,16.3895,16.3895,6600.0
2008-06-30 11:55:00,28.05,28.09,28.04,28.08,12000.0,16.3895,16.4129,16.3837,16.407,12000.0
2008-06-30 12:00:00,28.07,28.09,28.06,28.07,6800.0,16.4012,16.4129,16.3954,16.4012,6800.0
2008-06-30 12:05:00,28.08,28.08,28.03,28.05,13600.0,16.407,16.407,16.3778,16.3895,13600.0
2008-06-30 12:10:00,28.05,28.06,28.03,28.03,5000.0,16.3895,16.3954,16.3778,16.3778,5000.0
2008-06-30 12:15:00,28.03,28.05,28.03,28.04,9400.0,16.3778,16.3895,16.3778,16.3837,9400.0
2008-06-30 12:20:00,28.04,28.06,28.02,28.06,19000.0,16.3837,16.3954,16.372,16.3954,19000.0
2008-06-30 12:25:00,28.05,28.05,28.03,28.03,14400.0,16.3895,16.3895,16.3778,16.3778,14400.0
2008-06-30 12:30:00,28.02,28.05,28.0,28.05,27600.0,16.372,16.3895,16.3603,16.3895,27600.0
2008-06-30 12:35:00,28.06,28.06,28.0,28.03,35400.0,16.3954,16.3954,16.3603,16.3778,35400.0
2008-06-30 12:40:00,28.03,28.05,28.02,28.05,9600.0,16.3778,16.3895,16.372,16.3895,9600.0
2008-06-30 12:45:00,28.05,28.11,28.05,28.1,10600.0,16.3895,16.4246,16.3895,16.4187,10600.0
2008-06-30 12:50:00,28.1,28.16,28.1,28.15,21400.0,16.4187,16.4538,16.4187,16.4479,21400.0
2008-06-30 12:55:00,28.15,28.15,28.12,28.15,8600.0,16.4479,16.4479,16.4304,16.4479,8600.0
2008-06-30 13:00:00,28.15,28.16,28.13,28.14,9400.0,16.4479,16.4538,16.4363,16.4421,9400.0
2008-06-30 13:05:00,28.14,28.14,28.1,28.1,13800.0,16.4421,16.4421,16.4187,16.4187,13800.0
2008-06-30 13:10:00,28.11,28.12,28.08,28.1,11800.0,16.4246,16.4304,16.407,16.4187,11800.0
2008-06-30 13:15:00,28.1,28.11,28.06,28.06,26800.0,16.4187,16.4246,16.3954,16.3954,26800.0
2008-06-30 13:20:00,28.06,28.09,28.04,28.08,24400.0,16.3954,16.4129,16.3837,16.407,24400.0
2008-06-30 13:25:00,28.08,28.09,28.06,28.07,10000.0,16.407,16.4129,16.3954,16.4012,10000.0
2008-06-30 13:30:00,28.07,28.07,28.04,28.05,12000.0,16.4012,16.4012,16.3837,16.3895,12000.0
2008-06-30 13:35:00,28.05,28.07,28.02,28.04,18200.0,16.3895,16.4012,16.372,16.3837,18200.0
2008-06-30 13:40:00,28.03,28.04,28.03,28.04,9200.0,16.3778,16.3837,16.3778,16.3837,9200.0
2008-06-30 13:45:00,28.04,28.04,28.0,28.02,17600.0,16.3837,16.3837,16.3603,16.372,17600.0
2008-06-30 13:50:00,28.02,28.05,28.0,28.05,14400.0,16.372,16.3895,16.3603,16.3895,14400.0
2008-06-30 13:55:00,28.04,28.07,28.03,28.07,16600.0,16.3837,16.4012,16.3778,16.4012,16600.0
2008-06-30 14:00:00,28.07,28.1,28.06,28.09,16400.0,16.4012,16.4187,16.3954,16.4129,16400.0
2008-06-30 14:05:00,28.09,28.1,28.06,28.1,15200.0,16.4129,16.4187,16.3954,16.4187,15200.0
2008-06-30 14:10:00,28.08,28.16,28.08,28.15,36000.0,16.407,16.4538,16.407,16.4479,36000.0
2008-06-30 14:15:00,28.15,28.17,28.15,28.16,25200.0,16.4479,16.4596,16.4479,16.4538,25200.0
2008-06-30 14:20:00,28.16,28.18,28.15,28.18,24600.0,16.4538,16.4655,16.4479,16.4655,24600.0
2008-06-30 14:25:00,28.18,28.18,28.15,28.17,21600.0,16.4655,16.4655,16.4479,16.4596,21600.0
2008-06-30 14:30:00,28.17,28.18,28.15,28.15,28200.0,16.4596,16.4655,16.4479,16.4479,28200.0
2008-06-30 14:35:00,28.16,28.18,28.14,28.16,17400.0,16.4538,16.4655,16.4421,16.4538,17400.0
2008-06-30 14:40:00,28.16,28.18,28.14,28.17,32800.0,16.4538,16.4655,16.4421,16.4596,32800.0
2008-06-30 14:45:00,28.17,28.17,28.15,28.17,40000.0,16.4596,16.4596,16.4479,16.4596,40000.0
2008-06-30 14:50:00,28.17,28.17,28.15,28.16,19400.0,16.4596,16.4596,16.4479,16.4538,19400.0
2008-06-30 14:55:00,28.17,28.21,28.16,28.18,54800.0,16.4596,16.483,16.4538,16.4655,54800.0
2008-06-30 15:00:00,28.18,28.19,28.17,28.18,50200.0,16.4655,16.4713,16.4596,16.4655,50200.0
2008-06-30 15:05:00,28.18,28.22,28.17,28.22,61200.0,16.4655,16.4888,16.4596,16.4888,61200.0
2008-06-30 15:10:00,28.22,28.27,28.21,28.27,88400.0,16.4888,16.5181,16.483,16.5181,88400.0
2008-06-30 15:15:00,28.26,28.26,28.25,28.25,61800.0,16.5122,16.5122,16.5064,16.5064,61800.0
2008-06-30 15:20:00,28.25,28.29,28.25,28.29,58800.0,16.5064,16.5297,16.5064,16.5297,58800.0
2008-06-30 15:25:00,28.29,28.29,28.27,28.28,58200.0,16.5297,16.5297,16.5181,16.5239,58200.0
2008-06-30 15:30:00,28.29,28.29,28.25,28.25,85200.0,16.5297,16.5297,16.5064,16.5064,85200.0
2008-06-30 15:35:00,28.25,28.31,28.25,28.3,65800.0,16.5064,16.5414,16.5064,16.5356,65800.0
2008-06-30 15:40:00,28.3,28.36,28.3,28.35,113800.0,16.5356,16.5706,16.5356,16.5648,113800.0
2008-06-30 15:45:00,28.34,28.36,28.26,28.29,107800.0,16.559,16.5706,16.5122,16.5297,107800.0
2008-06-30 15:50:00,28.29,28.29,28.23,28.24,156400.0,16.5297,16.5297,16.4947,16.5005,156400.0
2008-06-30 15:55:00,28.24,28.25,28.17,28.19,299600.0,16.5005,16.5064,16.4596,16.4713,299600.0
2008-07-01 09:30:00,27.98,28.1,27.95,27.96,44000.0,16.3486,16.4187,16.3311,16.3369,44000.0
2008-07-01 09:35:00,27.99,28.12,27.97,28.11,62800.0,16.3545,16.4304,16.3428,16.4246,62800.0
2008-07-01 09:40:00,28.11,28.22,27.99,28.06,38200.0,16.4246,16.4888,16.3545,16.3954,38200.0
2008-07-01 09:45:00,28.07,28.28,28.07,28.25,38000.0,16.4012,16.5239,16.4012,16.5064,38000.0
2008-07-01 09:50:00,28.27,28.3,28.25,28.3,35600.0,16.5181,16.5356,16.5064,16.5356,35600.0
2008-07-01 09:55:00,28.31,28.44,28.3,28.44,61600.0,16.5414,16.6174,16.5356,16.6174,61600.0
2008-07-01 10:00:00,28.43,28.55,28.3,28.41,113200.0,16.6115,16.6817,16.5356,16.5999,113200.0
2008-07-01 10:05:00,28.41,28.46,28.35,28.46,94000.0,16.5999,16.6291,16.5648,16.6291,94000.0
2008-07-01 10:10:00,28.46,28.46,28.38,28.43,48600.0,16.6291,16.6291,16.5823,16.6115,48600.0
2008-07-01 10:15:00,28.42,28.53,28.36,28.47,60400.0,16.6057,16.67,16.5706,16.6349,60400.0
2008-07-01 10:20:00,28.47,28.51,28.46,28.5,90600.0,16.6349,16.6583,16.6291,16.6524,90600.0
2008-07-01 10:25:00,28.47,28.6,28.46,28.6,55400.0,16.6349,16.7109,16.6291,16.7109,55400.0
2008-07-01 10:30:00,28.59,28.59,28.52,28.58,35600.0,16.705,16.705,16.6641,16.6992,35600.0
2008-07-01 10:35:00,28.58,28.6,28.53,28.6,44800.0,16.6992,16.7109,16.67,16.7109,44800.0
2008-07-01 10:40:00,28.59,28.59,28.56,28.56,19600.0,16.705,16.705,16.6875,16.6875,19600.0
2008-07-01 10:45:00,28.56,28.57,28.5,28.53,40200.0,16.6875,16.6933,16.6524,16.67,40200.0
2008-07-01 10:50:00,28.55,28.58,28.52,28.55,29600.0,16.6817,16.6992,16.6641,16.6817,29600.0
2008-07-01 10:55:00,28.56,28.61,28.54,28.59,32800.0,16.6875,16.7167,16.6758,16.705,32800.0
2008-07-01 11:00:00,28.59,28.6,28.5,28.5,32000.0,16.705,16.7109,16.6524,16.6524,32000.0
2008-07-01 11:05:00,28.51,28.56,28.5,28.54,29000.0,16.6583,16.6875,16.6524,16.6758,29000.0
2008-07-01 11:10:00,28.54,28.54,28.48,28.5,20400.0,16.6758,16.6758,16.6408,16.6524,20400.0
2008-07-01 11:15:00,28.5,28.52,28.47,28.47,18600.0,16.6524,16.6641,16.6349,16.6349,18600.0
2008-07-01 11:20:00,28.47,28.5,28.45,28.47,14000.0,16.6349,16.6524,16.6232,16.6349,14000.0
2008-07-01 11:25:00,28.47,28.56,28.46,28.54,34400.0,16.6349,16.6875,16.6291,16.6758,34400.0
2008-07-01 11:30:00,28.55,28.56,28.53,28.54,15800.0,16.6817,16.6875,16.67,16.6758,15800.0
2008-07-01 11:35:00,28.53,28.54,28.5,28.51,21000.0,16.67,16.6758,16.6524,16.6583,21000.0
2008-07-01 11:40:00,28.52,28.61,28.51,28.61,32600.0,16.6641,16.7167,16.6583,16.7167,32600.0
2008-07-01 11:45:00,28.61,28.62,28.6,28.6,13800.0,16.7167,16.7226,16.7109,16.7109,13800.0
2008-07-01 11:50:00,28.61,28.64,28.59,28.6,13800.0,16.7167,16.7342,16.705,16.7109,13800.0
2008-07-01 11:55:00,28.6,28.6,28.55,28.59,24800.0,16.7109,16.7109,16.6817,16.705,24800.0
2008-07-01 12:00:00,28.58,28.61,28.56,28.59,22000.0,16.6992,16.7167,16.6875,16.705,22000.0
2008-07-01 12:05:00,28.59,28.61,28.57,28.61,14600.0,16.705,16.7167,16.6933,16.7167,14600.0
2008-07-01 12:10:00,28.61,28.64,28.59,28.63,45400.0,16.7167,16.7342,16.705,16.7284,45400.0
2008-07-01 12:15:00,28.61,28.64,28.56,28.57,37200.0,16.7167,16.7342,16.6875,16.6933,37200.0
2008-07-01 12:20:00,28.58,28.58,28.5,28.5,27200.0,16.6992,16.6992,16.6524,16.6524,27200.0
2008-07-01 12:25:00,28.5,28.5,28.45,28.49,59800.0,16.6524,16.6524,16.6232,16.6466,59800.0
2008-07-01 12:30:00,28.48,28.49,28.45,28.48,52400.0,16.6408,16.6466,16.6232,16.6408,52400.0
2008-07-01 12:35:00,28.48,28.51,28.47,28.5,53600.0,16.6408,16.6583,16.6349,16.6524,53600.0
2008-07-01 12:40:00,28.5,28.53,28.49,28.5,61400.0,16.6524,16.67,16.6466,16.6524,61400.0
2008-07-01 12:45:00,28.5,28.53,28.5,28.52,39800.0,16.6524,16.67,16.6524,16.6641,39800.0
2008-07-01 12:50:00,28.52,28.54,28.51,28.53,41600.0,16.6641,16.6758,16.6583,16.67,41600.0
2008-07-01 12:55:00,28.53,28.55,28.52,28.53,20400.0,16.67,16.6817,16.6641,16.67,20400.0
2008-07-01 13:00:00,28.53,28.6,28.52,28.59,60200.0,16.67,16.7109,16.6641,16.705,60200.0
2008-07-01 13:05:00,28.59,28.63,28.58,28.6,65400.0,16.705,16.7284,16.6992,16.7109,65400.0
2008-07-01 13:10:00,28.6,28.61,28.57,28.58,36400.0,16.7109,16.7167,16.6933,16.6992,36400.0
2008-07-01 13:15:00,28.58,28.59,28.56,28.58,29200.0,16.6992,16.705,16.6875,16.6992,29200.0
2008-07-01 13:20:00,28.58,28.61,28.58,28.59,33400.0,16.6992,16.7167,16.6992,16.705,33400.0
2008-07-01 13:25:00,28.58,28.61,28.58,28.59,29600.0,16.6992,16.7167,16.6992,16.705,29600.0
2008-07-01 13:30:00,28.59,28.6,28.57,28.57,21400.0,16.705,16.7109,16.6933,16.6933,21400.0
2008-07-01 13:35:00,28.57,28.59,28.56,28.56,29600.0,16.6933,16.705,16.6875,16.6875,29600.0
2008-07-01 13:40:00,28.56,28.58,28.51,28.53,50400.0,16.6875,16.6992,16.6583,16.67,50400.0
2008-07-01 13:45:00,28.53,28.63,28.52,28.62,44000.0,16.67,16.7284,16.6641,16.7226,44000.0
2008-07-01 13:50:00,28.62,28.65,28.6,28.61,32400.0,16.7226,16.7401,16.7109,16.7167,32400.0
2008-07-01 13:55:00,28.6,28.64,28.6,28.63,45800.0,16.7109,16.7342,16.7109,16.7284,45800.0
2008-07-01 14:00:00,28.61,28.66,28.61,28.64,44800.0,16.7167,16.7459,16.7167,16.7342,44800.0
2008-07-01 14:05:00,28.64,28.73,28.64,28.68,64200.0,16.7342,16.7868,16.7342,16.7576,64200.0
2008-07-01 14:10:00,28.67,28.74,28.67,28.68,72600.0,16.7518,16.7927,16.7518,16.7576,72600.0
2008-07-01 14:15:00,28.68,28.72,28.66,28.68,41200.0,16.7576,16.781,16.7459,16.7576,41200.0
2008-07-01 14:20:00,28.68,28.72,28.68,28.68,34000.0,16.7576,16.781,16.7576,16.7576,34000.0
2008-07-01 14:25:00,28.69,28.69,28.63,28.64,23800.0,16.7635,16.7635,16.7284,16.7342,23800.0
2008-07-01 14:30:00,28.63,28.67,28.61,28.64,48800.0,16.7284,16.7518,16.7167,16.7342,48800.0
2008-07-01 14:35:00,28.65,28.76,28.64,28.76,86800.0,16.7401,16.8044,16.7342,16.8044,86800.0
2008-07-01 14:40:00,28.76,28.8,28.71,28.77,90400.0,16.8044,16.8277,16.7751,16.8102,90400.0
2008-07-01 14:45:00,28.77,28.8,28.72,28.75,60800.0,16.8102,16.8277,16.781,16.7985,60800.0
2008-07-01 14:50:00,28.74,28.86,28.74,28.86,52800.0,16.7927,16.8628,16.7927,16.8628,52800.0
2008-07-01 14:55:00,28.86,28.89,28.84,28.86,88000.0,16.8628,16.8803,16.8511,16.8628,88000.0
2008-07-01 15:00:00,28.86,28.88,28.8,28.86,93200.0,16.8628,16.8745,16.8277,16.8628,93200.0
2008-07-01 15:05:00,28.85,28.85,28.78,28.8,93000.0,16.8569,16.8569,16.816,16.8277,93000.0
2008-07-01 15:10:00,28.81,28.84,28.77,28.83,59800.0,16.8336,16.8511,16.8102,16.8453,59800.0
2008-07-01 15:15:00,28.83,28.85,28.77,28.79,84200.0,16.8453,16.8569,16.8102,16.8219,84200.0
2008-07-01 15:20:00,28.79,28.81,28.73,28.74,72200.0,16.8219,16.8336,16.7868,16.7927,72200.0
2008-07-01 15:25:00,28.75,28.76,28.73,28.75,61200.0,16.7985,16.8044,16.7868,16.7985,61200.0
2008-07-01 15:30:00,28.75,28.81,28.74,28.81,82200.0,16.7985,16.8336,16.7927,16.8336,82200.0
2008-07-01 15:35:00,28.81,28.92,28.81,28.91,108800.0,16.8336,16.8978,16.8336,16.892,108800.0
2008-07-01 15:40:00,28.91,28.92,28.86,28.88,103000.0,16.892,16.8978,16.8628,16.8745,103000.0
2008-07-01 15:45:00,28.87,28.88,28.83,28.85,100000.0,16.8686,16.8745,16.8453,16.8569,100000.0
2008-07-01 15:50:00,28.84,28.84,28.82,28.83,94400.0,16.8511,16.8511,16.8394,16.8453,94400.0
2008-07-01 15:55:00,28.83,28.89,28.81,28.86,182000.0,16.8453,16.8803,16.8336,16.8628,182000.0
2008-07-02 09:30:00,29.0,29.02,28.84,28.84,82400.0,16.9446,16.9563,16.8511,16.8511,82400.0
2008-07-02 09:35:00,28.83,28.86,28.74,28.75,27400.0,16.8453,16.8628,16.7927,16.7985,27400.0
2008-07-02 09:40:00,28.75,28.82,28.74,28.78,73400.0,16.7985,16.8394,16.7927,16.816,73400.0
2008-07-02 09:45:00,28.79,28.85,28.73,28.77,84400.0,16.8219,16.8569,16.7868,16.8102,84400.0
2008-07-02 09:50:00,28.75,28.79,28.68,28.79,44000.0,16.7985,16.8219,16.7576,16.8219,44000.0
2008-07-02 09:55:00,28.79,28.8,28.66,28.68,45800.0,16.8219,16.8277,16.7459,16.7576,45800.0
2008-07-02 10:00:00,28.71,28.79,28.63,28.74,60200.0,16.7751,16.8219,16.7284,16.7927,60200.0
2008-07-02 10:05:00,28.74,28.82,28.73,28.79,43800.0,16.7927,16.8394,16.7868,16.8219,43800.0
2008-07-02 10:10:00,28.78,28.79,28.67,28.69,40600.0,16.816,16.8219,16.7518,16.7635,40600.0
2008-07-02 10:15:00,28.71,28.75,28.7,28.73,32000.0,16.7751,16.7985,16.7693,16.7868,32000.0
2008-07-02 10:20:00,28.73,28.81,28.73,28.8,44600.0,16.7868,16.8336,16.7868,16.8277,44600.0
2008-07-02 10:25:00,28.8,28.82,28.77,28.79,43800.0,16.8277,16.8394,16.8102,16.8219,43800.0
2008-07-02 10:30:00,28.79,28.87,28.79,28.85,52000.0,16.8219,16.8686,16.8219,16.8569,52000.0
2008-07-02 10:35:00,28.84,28.89,28.81,28.86,47400.0,16.8511,16.8803,16.8336,16.8628,47400.0
2008-07-02 10:40:00,28.86,28.92,28.85,28.85,48600.0,16.8628,16.8978,16.8569,16.8569,48600.0
2008-07-02 10:45:00,28.85,28.86,28.82,28.86,63800.0,16.8569,16.8628,16.8394,16.8628,63800.0
2008-07-02 10:50:00,28.85,28.86,28.82,28.85,48800.0,16.8569,16.8628,16.8394,16.8569,48800.0
2008-07-02 10:55:00,28.84,28.86,28.83,28.83,35800.0,16.8511,16.8628,16.8453,16.8453,35800.0
2008-07-02 11:00:00,28.83,28.83,28.73,28.74,24800.0,16.8453,16.8453,16.7868,16.7927,24800.0
2008-07-02 11:05:00,28.74,28.77,28.71,28.77,24800.0,16.7927,16.8102,16.7751,16.8102,24800.0
2008-07-02 11:10:00,28.78,28.8,28.75,28.8,16600.0,16.816,16.8277,16.7985,16.8277,16600.0
2008-07-02 11:15:00,28.8,28.8,28.75,28.75,17000.0,16.8277,16.8277,16.7985,16.7985,17000.0
2008-07-02 11:20:00,28.74,28.75,28.73,28.75,22000.0,16.7927,16.7985,16.7868,16.7985,22000.0
2008-07-02 11:25:00,28.75,28.75,28.72,28.72,28200.0,16.7985,16.7985,16.781,16.781,28200.0
2008-07-02 11:30:00,28.73,28.74,28.69,28.74,22200.0,16.7868,16.7927,16.7635,16.7927,22200.0
2008-07-02 11:35:00,28.75,28.75,28.69,28.71,22000.0,16.7985,16.7985,16.7635,16.7751,22000.0
2008-07-02 11:40:00,28.72,28.74,28.69,28.72,16600.0,16.781,16.7927,16.7635,16.781,16600.0
2008-07-02 11:45:00,28.72,28.75,28.68,28.75,27600.0,16.781,16.7985,16.7576,16.7985,27600.0
2008-07-02 11:50:00,28.73,28.77,28.73,28.74,15000.0,16.7868,16.8102,16.7868,16.7927,15000.0
2008-07-02 11:55:00,28.75,28.75,28.68,28.7,13600.0,16.7985,16.7985,16.7576,16.7693,13600.0
2008-07-02 12:00:00,28.69,28.72,28.68,28.7,12400.0,16.7635,16.781,16.7576,16.7693,12400.0
2008-07-02 12:05:00,28.7,28.71,28.68,28.7,12400.0,16.7693,16.7751,16.7576,16.7693,12400.0
2008-07-02 12:10:00,28.7,28.71,28.7,28.71,35200.0,16.7693,16.7751,16.7693,16.7751,35200.0
2008-07-02 12:15:00,28.7,28.74,28.7,28.72,44200.0,16.7693,16.7927,16.7693,16.781,44200.0
2008-07-02 12:20:00,28.73,28.76,28.73,28.75,31000.0,16.7868,16.8044,16.7868,16.7985,31000.0
2008-07-02 12:25:00,28.75,28.76,28.72,28.72,31000.0,16.7985,16.8044,16.781,16.781,31000.0
2008-07-02 12:30:00,28.73,28.73,28.71,28.73,14200.0,16.7868,16.7868,16.7751,16.7868,14200.0
2008-07-02 12:35:00,28.73,28.73,28.68,28.73,41600.0,16.7868,16.7868,16.7576,16.7868,41600.0
2008-07-02 12:40:00,28.73,28.74,28.69,28.71,16000.0,16.7868,16.7927,16.7635,16.7751,16000.0
2008-07-02 12:45:00,28.7,28.71,28.7,28.71,19200.0,16.7693,16.7751,16.7693,16.7751,19200.0
2008-07-02 12:50:00,28.7,28.71,28.68,28.69,27000.0,16.7693,16.7751,16.7576,16.7635,27000.0
2008-07-02 12:55:00,28.68,28.72,28.68,28.7,13000.0,16.7576,16.781,16.7576,16.7693,13000.0
2008-07-02 13:00:00,28.7,28.71,28.67,28.67,19600.0,16.7693,16.7751,16.7518,16.7518,19600.0
2008-07-02 13:05:00,28.67,28.68,28.63,28.64,21000.0,16.7518,16.7576,16.7284,16.7342,21000.0
2008-07-02 13:10:00,28.65,28.67,28.64,28.66,16000.0,16.7401,16.7518,16.7342,16.7459,16000.0
2008-07-02 13:15:00,28.66,28.66,28.62,28.64,29800.0,16.7459,16.7459,16.7226,16.7342,29800.0
2008-07-02 13:20:00,28.64,28.65,28.63,28.64,26600.0,16.7342,16.7401,16.7284,16.7342,26600.0
2008-07-02 13:25:00,28.63,28.63,28.59,28.59,39400.0,16.7284,16.7284,16.705,16.705,39400.0
2008-07-02 13:30:00,28.59,28.59,28.56,28.57,41600.0,16.705,16.705,16.6875,16.6933,41600.0
2008-07-02 13:35:00,28.57,28.57,28.5,28.52,72200.0,16.6933,16.6933,16.6524,16.6641,72200.0
2008-07-02 13:40:00,28.52,28.53,28.48,28.5,86800.0,16.6641,16.67,16.6408,16.6524,86800.0
2008-07-02 13:45:00,28.5,28.54,28.46,28.54,77800.0,16.6524,16.6758,16.6291,16.6758,77800.0
2008-07-02 13:50:00,28.54,28.56,28.53,28.53,105400.0,16.6758,16.6875,16.67,16.67,105400.0
2008-07-02 13:55:00,28.54,28.55,28.49,28.52,97600.0,16.6758,16.6817,16.6466,16.6641,97600.0
2008-07-02 14:00:00,28.52,28.56,28.5,28.54,24800.0,16.6641,16.6875,16.6524,16.6758,24800.0
2008-07-02 14:05:00,28.55,28.55,28.5,28.54,39000.0,16.6817,16.6817,16.6524,16.6758,39000.0
2008-07-02 14:10:00,28.53,28.53,28.5,28.5,21400.0,16.67,16.67,16.6524,16.6524,21400.0
2008-07-02 14:15:00,28.5,28.57,28.5,28.57,51200.0,16.6524,16.6933,16.6524,16.6933,51200.0
2008-07-02 14:20:00,28.55,28.57,28.53,28.56,55000.0,16.6817,16.6933,16.67,16.6875,55000.0
2008-07-02 14:25:00,28.56,28.57,28.5,28.5,46000.0,16.6875,16.6933,16.6524,16.6524,46000.0
2008-07-02 14:30:00,28.5,28.55,28.5,28.52,57200.0,16.6524,16.6817,16.6524,16.6641,57200.0
2008-07-02 14:35:00,28.53,28.54,28.5,28.52,66400.0,16.67,16.6758,16.6524,16.6641,66400.0
2008-07-02 14:40:00,28.52,28.57,28.5,28.54,70400.0,16.6641,16.6933,16.6524,16.6758,70400.0
2008-07-02 14:45:00,28.55,28.57,28.54,28.55,40000.0,16.6817,16.6933,16.6758,16.6817,40000.0
2008-07-02 14:50:00,28.54,28.56,28.5,28.52,50400.0,16.6758,16.6875,16.6524,16.6641,50400.0
2008-07-02 14:55:00,28.52,28.56,28.49,28.52,56400.0,16.6641,16.6875,16.6466,16.6641,56400.0
2008-07-02 15:00:00,28.52,28.54,28.49,28.53,38000.0,16.6641,16.6758,16.6466,16.67,38000.0
2008-07-02 15:05:00,28.53,28.54,28.49,28.51,74800.0,16.67,16.6758,16.6466,16.6583,74800.0
2008-07-02 15:10:00,28.5,28.54,28.49,28.5,88000.0,16.6524,16.6758,16.6466,16.6524,88000.0
2008-07-02 15:15:00,28.5,28.53,28.49,28.5,92400.0,16.6524,16.67,16.6466,16.6524,92400.0
2008-07-02 15:20:00,28.5,28.58,28.5,28.54,71200.0,16.6524,16.6992,16.6524,16.6758,71200.0
2008-07-02 15:25:00,28.53,28.56,28.51,28.52,46400.0,16.67,16.6875,16.6583,16.6641,46400.0
2008-07-02 15:30:00,28.53,28.53,28.46,28.49,75200.0,16.67,16.67,16.6291,16.6466,75200.0
2008-07-02 15:35:00,28.49,28.5,28.45,28.5,121600.0,16.6466,16.6524,16.6232,16.6524,121600.0
2008-07-02 15:40:00,28.5,28.53,28.48,28.53,96400.0,16.6524,16.67,16.6408,16.67,96400.0
2008-07-02 15:45:00,28.52,28.54,28.49,28.49,60400.0,16.6641,16.6758,16.6466,16.6466,60400.0
2008-07-02 15:50:00,28.5,28.53,28.46,28.5,119400.0,16.6524,16.67,16.6291,16.6524,119400.0
2008-07-02 15:55:00,28.5,28.52,28.41,28.43,136800.0,16.6524,16.6641,16.5999,16.6115,136800.0
2008-07-03 09:30:00,28.58,28.67,28.41,28.46,118200.0,16.6992,16.7518,16.5999,16.6291,118200.0
2008-07-03 09:35:00,28.42,28.46,28.36,28.38,46800.0,16.6057,16.6291,16.5706,16.5823,46800.0
2008-07-03 09:40:00,28.36,28.39,28.28,28.33,48200.0,16.5706,16.5882,16.5239,16.5531,48200.0
2008-07-03 09:45:00,28.33,28.38,28.24,28.34,78600.0,16.5531,16.5823,16.5005,16.559,78600.0
2008-07-03 09:50:00,28.33,28.34,28.11,28.2,57400.0,16.5531,16.559,16.4246,16.4772,57400.0
2008-07-03 09:55:00,28.18,28.21,28.15,28.16,49200.0,16.4655,16.483,16.4479,16.4538,49200.0
2008-07-03 10:00:00,28.18,28.28,28.13,28.16,102600.0,16.4655,16.5239,16.4363,16.4538,102600.0
2008-07-03 10:05:00,28.15,28.21,28.02,28.04,101400.0,16.4479,16.483,16.372,16.3837,101400.0
2008-07-03 10:10:00,28.03,28.14,28.03,28.1,68200.0,16.3778,16.4421,16.3778,16.4187,68200.0
2008-07-03 10:15:00,28.09,28.2,28.06,28.1,66400.0,16.4129,16.4772,16.3954,16.4187,66400.0
2008-07-03 10:20:00,28.08,28.1,28.02,28.06,53800.0,16.407,16.4187,16.372,16.3954,53800.0
2008-07-03 10:25:00,28.06,28.07,28.02,28.04,51800.0,16.3954,16.4012,16.372,16.3837,51800.0
2008-07-03 10:30:00,28.03,28.05,27.99,28.01,62600.0,16.3778,16.3895,16.3545,16.3661,62600.0
2008-07-03 10:35:00,28.02,28.07,27.96,27.97,96400.0,16.372,16.4012,16.3369,16.3428,96400.0
2008-07-03 10:40:00,27.97,28.08,27.96,28.05,97000.0,16.3428,16.407,16.3369,16.3895,97000.0
2008-07-03 10:45:00,28.05,28.12,28.03,28.12,64400.0,16.3895,16.4304,16.3778,16.4304,64400.0
2008-07-03 10:50:00,28.11,28.23,28.01,28.21,75800.0,16.4246,16.4947,16.3661,16.483,75800.0
2008-07-03 10:55:00,28.21,28.21,28.14,28.17,69200.0,16.483,16.483,16.4421,16.4596,69200.0
2008-07-03 11:00:00,28.17,28.2,28.15,28.2,87000.0,16.4596,16.4772,16.4479,16.4772,87000.0
2008-07-03 11:05:00,28.19,28.21,28.15,28.18,81800.0,16.4713,16.483,16.4479,16.4655,81800.0
2008-07-03 11:10:00,28.19,28.24,28.19,28.23,47200.0,16.4713,16.5005,16.4713,16.4947,47200.0
2008-07-03 11:15:00,28.24,28.24,28.2,28.23,45000.0,16.5005,16.5005,16.4772,16.4947,45000.0
2008-07-03 11:20:00,28.24,28.24,28.15,28.19,79800.0,16.5005,16.5005,16.4479,16.4713,79800.0
2008-07-03 11:25:00,28.2,28.25,28.19,28.23,63200.0,16.4772,16.5064,16.4713,16.4947,63200.0
2008-07-03 11:30:00,28.24,28.28,28.07,28.25,71000.0,16.5005,16.5239,16.4012,16.5064,71000.0
2008-07-03 11:35:00,28.25,28.29,28.25,28.25,34200.0,16.5064,16.5297,16.5064,16.5064,34200.0
2008-07-03 11:40:00,28.25,28.27,28.22,28.25,70000.0,16.5064,16.5181,16.4888,16.5064,70000.0
2008-07-03 11:45:00,28.25,28.28,28.24,28.25,53200.0,16.5064,16.5239,16.5005,16.5064,53200.0
2008-07-03 11:50:00,28.27,28.29,28.24,28.27,67200.0,16.5181,16.5297,16.5005,16.5181,67200.0
2008-07-03 11:55:00,28.28,28.28,28.24,28.25,77400.0,16.5239,16.5239,16.5005,16.5064,77400.0
2008-07-03 12:00:00,28.25,28.3,28.25,28.29,90800.0,16.5064,16.5356,16.5064,16.5297,90800.0
2008-07-03 12:05:00,28.29,28.31,28.24,28.24,82800.0,16.5297,16.5414,16.5005,16.5005,82800.0
2008-07-03 12:10:00,28.24,28.26,28.23,28.25,94400.0,16.5005,16.5122,16.4947,16.5064,94400.0
2008-07-03 12:15:00,28.25,28.25,28.21,28.25,111200.0,16.5064,16.5064,16.483,16.5064,111200.0
2008-07-03 12:20:00,28.25,28.25,28.21,28.23,109600.0,16.5064,16.5064,16.483,16.4947,109600.0
2008-07-03 12:25:00,28.23,28.28,28.23,28.24,80200.0,16.4947,16.5239,16.4947,16.5005,80200.0
2008-07-03 12:30:00,28.24,28.26,28.13,28.13,70600.0,16.5005,16.5122,16.4363,16.4363,70600.0
2008-07-03 12:35:00,28.13,28.25,28.12,28.24,100000.0,16.4363,16.5064,16.4304,16.5005,100000.0
2008-07-03 12:40:00,28.24,28.24,28.13,28.18,82800.0,16.5005,16.5005,16.4363,16.4655,82800.0
2008-07-03 12:45:00,28.18,28.23,28.18,28.18,72400.0,16.4655,16.4947,16.4655,16.4655,72400.0
2008-07-03 12:50:00,28.19,28.19,28.15,28.17,76600.0,16.4713,16.4713,16.4479,16.4596,76600.0
2008-07-03 12:55:00,28.17,28.19,28.11,28.13,83800.0,16.4596,16.4713,16.4246,16.4363,83800.0
2008-07-07 09:30:00,28.2,28.24,28.17,28.23,77400.0,16.4772,16.5005,16.4596,16.4947,77400.0
2008-07-07 09:35:00,28.24,28.24,28.07,28.09,108800.0,16.5005,16.5005,16.4012,16.4129,108800.0
2008-07-07 09:40:00,28.1,28.15,28.05,28.15,49200.0,16.4187,16.4479,16.3895,16.4479,49200.0
2008-07-07 09:45:00,28.13,28.25,28.13,28.19,34800.0,16.4363,16.5064,16.4363,16.4713,34800.0
2008-07-07 09:50:00,28.2,28.24,28.17,28.18,31600.0,16.4772,16.5005,16.4596,16.4655,31600.0
2008-07-07 09:55:00,28.16,28.21,28.13,28.17,37000.0,16.4538,16.483,16.4363,16.4596,37000.0
2008-07-07 10:00:00,28.15,28.16,28.11,28.14,32200.0,16.4479,16.4538,16.4246,16.4421,32200.0
2008-07-07 10:05:00,28.15,28.25,28.14,28.2,98800.0,16.4479,16.5064,16.4421,16.4772,98800.0
2008-07-07 10:10:00,28.21,28.21,28.18,28.21,46600.0,16.483,16.483,16.4655,16.483,46600.0
2008-07-07 10:15:00,28.21,28.23,28.19,28.2,50200.0,16.483,16.4947,16.4713,16.4772,50200.0
2008-07-07 10:20:00,28.2,28.22,28.18,28.19,43000.0,16.4772,16.4888,16.4655,16.4713,43000.0
2008-07-07 10:25:00,28.19,28.21,28.13,28.18,59800.0,16.4713,16.483,16.4363,16.4655,59800.0
2008-07-07 10:30:00,28.18,28.22,28.16,28.22,87800.0,16.4655,16.4888,16.4538,16.4888,87800.0
2008-07-07 10:35:00,28.21,28.25,28.2,28.21,31400.0,16.483,16.5064,16.4772,16.483,31400.0
2008-07-07 10:40:00,28.2,28.21,28.18,28.21,50400.0,16.4772,16.483,16.4655,16.483,50400.0
2008-07-07 10:45:00,28.21,28.24,28.18,28.21,37200.0,16.483,16.5005,16.4655,16.483,37200.0
2008-07-07 10:50:00,28.21,28.22,28.2,28.21,43200.0,16.483,16.4888,16.4772,16.483,43200.0
2008-07-07 10:55:00,28.2,28.24,28.2,28.2,30200.0,16.4772,16.5005,16.4772,16.4772,30200.0
2008-07-07 11:00:00,28.2,28.23,28.19,28.2,51400.0,16.4772,16.4947,16.4713,16.4772,51400.0
2008-07-07 11:05:00,28.2,28.21,28.17,28.2,64800.0,16.4772,16.483,16.4596,16.4772,64800.0
2008-07-07 11:10:00,28.2,28.22,28.18,28.21,42800.0,16.4772,16.4888,16.4655,16.483,42800.0
2008-07-07 11:15:00,28.21,28.25,28.19,28.25,32800.0,16.483,16.5064,16.4713,16.5064,32800.0
2008-07-07 11:20:00,28.25,28.25,28.21,28.21,30400.0,16.5064,16.5064,16.483,16.483,30400.0
2008-07-07 11:25:00,28.21,28.25,28.21,28.23,24000.0,16.483,16.5064,16.483,16.4947,24000.0
2008-07-07 11:30:00,28.22,28.27,28.17,28.17,29400.0,16.4888,16.5181,16.4596,16.4596,29400.0
2008-07-07 11:35:00,28.17,28.17,28.14,28.15,22400.0,16.4596,16.4596,16.4421,16.4479,22400.0
2008-07-07 11:40:00,28.15,28.15,28.1,28.11,28600.0,16.4479,16.4479,16.4187,16.4246,28600.0
2008-07-07 11:45:00,28.11,28.21,28.11,28.18,94000.0,16.4246,16.483,16.4246,16.4655,94000.0
2008-07-07 11:50:00,28.18,28.21,28.17,28.21,130000.0,16.4655,16.483,16.4596,16.483,130000.0
2008-07-07 11:55:00,28.21,28.23,28.18,28.18,18200.0,16.483,16.4947,16.4655,16.4655,18200.0
2008-07-07 12:00:00,28.19,28.22,28.16,28.21,30600.0,16.4713,16.4888,16.4538,16.483,30600.0
2008-07-07 12:05:00,28.21,28.22,28.16,28.17,29400.0,16.483,16.4888,16.4538,16.4596,29400.0
2008-07-07 12:10:00,28.16,28.18,28.12,28.17,25000.0,16.4538,16.4655,16.4304,16.4596,25000.0
2008-07-07 12:15:00,28.17,28.18,28.11,28.11,22400.0,16.4596,16.4655,16.4246,16.4246,22400.0
2008-07-07 12:20:00,28.11,28.15,28.09,28.13,127200.0,16.4246,16.4479,16.4129,16.4363,127200.0
2008-07-07 12:25:00,28.13,28.21,28.13,28.18,114400.0,16.4363,16.483,16.4363,16.4655,114400.0
2008-07-07 12:30:00,28.18,28.19,28.11,28.14,87600.0,16.4655,16.4713,16.4246,16.4421,87600.0
2008-07-07 12:35:00,28.12,28.2,28.11,28.18,60800.0,16.4304,16.4772,16.4246,16.4655,60800.0
2008-07-07 12:40:00,28.18,28.2,28.11,28.11,49800.0,16.4655,16.4772,16.4246,16.4246,49800.0
2008-07-07 12:45:00,28.11,28.16,28.11,28.12,123600.0,16.4246,16.4538,16.4246,16.4304,123600.0
2008-07-07 12:50:00,28.11,28.16,28.11,28.15,27000.0,16.4246,16.4538,16.4246,16.4479,27000.0
2008-07-07 12:55:00,28.13,28.13,27.97,28.03,62200.0,16.4363,16.4363,16.3428,16.3778,62200.0
2008-07-07 13:00:00,28.04,28.05,27.93,27.95,88400.0,16.3837,16.3895,16.3194,16.3311,88400.0
2008-07-07 13:05:00,27.95,27.95,27.87,27.88,63800.0,16.3311,16.3311,16.2843,16.2902,63800.0
2008-07-07 13:10:00,27.88,27.93,27.86,27.86,39800.0,16.2902,16.3194,16.2785,16.2785,39800.0
2008-07-07 13:15:00,27.87,27.91,27.85,27.86,32200.0,16.2843,16.3077,16.2726,16.2785,32200.0
2008-07-07 13:20:00,27.87,27.88,27.83,27.86,28200.0,16.2843,16.2902,16.261,16.2785,28200.0
2008-07-07 13:25:00,27.86,27.89,27.84,27.88,32200.0,16.2785,16.296,16.2668,16.2902,32200.0
2008-07-07 13:30:00,27.88,27.93,27.88,27.93,24400.0,16.2902,16.3194,16.2902,16.3194,24400.0
2008-07-07 13:35:00,27.93,27.93,27.83,27.83,36800.0,16.3194,16.3194,16.261,16.261,36800.0
2008-07-07 13:40:00,27.84,27.88,27.82,27.85,41000.0,16.2668,16.2902,16.2551,16.2726,41000.0
2008-07-07 13:45:00,27.85,27.88,27.85,27.88,22200.0,16.2726,16.2902,16.2726,16.2902,22200.0
2008-07-07 13:50:00,27.88,27.88,27.83,27.85,35800.0,16.2902,16.2902,16.261,16.2726,35800.0
2008-07-07 13:55:00,27.85,27.86,27.84,27.84,26800.0,16.2726,16.2785,16.2668,16.2668,26800.0
2008-07-07 14:00:00,27.84,27.88,27.84,27.86,34600.0,16.2668,16.2902,16.2668,16.2785,34600.0
2008-07-07 14:05:00,27.86,27.87,27.79,27.81,48800.0,16.2785,16.2843,16.2376,16.2493,48800.0
2008-07-07 14:10:00,27.81,27.84,27.78,27.81,52600.0,16.2493,16.2668,16.2317,16.2493,52600.0
2008-07-07 14:15:00,27.81,27.83,27.79,27.82,39400.0,16.2493,16.261,16.2376,16.2551,39400.0
2008-07-07 14:20:00,27.82,27.84,27.75,27.81,50000.0,16.2551,16.2668,16.2142,16.2493,50000.0
2008-07-07 14:25:00,27.81,28.13,27.79,27.81,129800.0,16.2493,16.4363,16.2376,16.2493,129800.0
2008-07-07 14:30:00,27.82,27.84,27.79,27.82,29400.0,16.2551,16.2668,16.2376,16.2551,29400.0
2008-07-07 14:35:00,27.83,27.83,27.74,27.75,54800.0,16.261,16.261,16.2084,16.2142,54800.0
2008-07-07 14:40:00,27.75,27.75,27.68,27.68,65600.0,16.2142,16.2142,16.1733,16.1733,65600.0
2008-07-07 14:45:00,27.68,27.68,27.64,27.65,45800.0,16.1733,16.1733,16.1499,16.1558,45800.0
2008-07-07 14:50:00,27.66,27.67,27.63,27.65,53400.0,16.1616,16.1675,16.1441,16.1558,53400.0
2008-07-07 14:55:00,27.65,27.67,27.62,27.67,41000.0,16.1558,16.1675,16.1383,16.1675,41000.0
2008-07-07 15:00:00,27.67,27.72,27.67,27.7,71800.0,16.1675,16.1967,16.1675,16.185,71800.0
2008-07-07 15:05:00,27.7,27.73,27.67,27.69,75000.0,16.185,16.2025,16.1675,16.1792,75000.0
2008-07-07 15:10:00,27.7,27.8,27.7,27.78,43000.0,16.185,16.2434,16.185,16.2317,43000.0
2008-07-07 15:15:00,27.79,27.81,27.77,27.78,58000.0,16.2376,16.2493,16.2259,16.2317,58000.0
2008-07-07 15:20:00,27.77,27.79,27.73,27.75,78800.0,16.2259,16.2376,16.2025,16.2142,78800.0
2008-07-07 15:25:00,27.75,27.86,27.74,27.86,63200.0,16.2142,16.2785,16.2084,16.2785,63200.0
2008-07-07 15:30:00,27.86,27.99,27.85,27.98,77600.0,16.2785,16.3545,16.2726,16.3486,77600.0
2008-07-07 15:35:00,27.98,27.99,27.92,27.97,61600.0,16.3486,16.3545,16.3136,16.3428,61600.0
2008-07-07 15:40:00,27.97,28.0,27.93,27.94,67000.0,16.3428,16.3603,16.3194,16.3252,67000.0
2008-07-07 15:45:00,27.94,28.02,27.93,28.0,70000.0,16.3252,16.372,16.3194,16.3603,70000.0
2008-07-07 15:50:00,27.99,28.0,27.86,27.86,132400.0,16.3545,16.3603,16.2785,16.2785,132400.0
2008-07-07 15:55:00,27.86,27.9,27.85,27.85,118800.0,16.2785,16.3019,16.2726,16.2726,118800.0
2008-07-08 09:30:00,27.76,27.92,27.76,27.81,39800.0,16.2201,16.3136,16.2201,16.2493,39800.0
2008-07-08 09:35:00,27.78,27.84,27.7,27.75,52000.0,16.2317,16.2668,16.185,16.2142,52000.0
2008-07-08 09:40:00,27.77,27.86,27.7,27.85,23400.0,16.2259,16.2785,16.185,16.2726,23400.0
2008-07-08 09:45:00,27.86,27.94,27.85,27.89,54800.0,16.2785,16.3252,16.2726,16.296,54800.0
2008-07-08 09:50:00,27.88,27.9,27.8,27.81,75600.0,16.2902,16.3019,16.2434,16.2493,75600.0
2008-07-08 09:55:00,27.8,27.86,27.72,27.75,68600.0,16.2434,16.2785,16.1967,16.2142,68600.0
2008-07-08 10:00:00,27.74,27.75,27.65,27.73,59000.0,16.2084,16.2142,16.1558,16.2025,59000.0
2008-07-08 10:05:00,27.74,27.77,27.68,27.7,55400.0,16.2084,16.2259,16.1733,16.185,55400.0
2008-07-08 10:10:00,27.7,27.7,27.58,27.58,56200.0,16.185,16.185,16.1149,16.1149,56200.0
2008-07-08 10:15:00,27.58,27.65,27.54,27.54,94400.0,16.1149,16.1558,16.0915,16.0915,94400.0
2008-07-08 10:20:00,27.55,27.57,27.47,27.52,100200.0,16.0974,16.109,16.0506,16.0798,100200.0
2008-07-08 10:25:00,27.52,27.53,27.47,27.47,74600.0,16.0798,16.0857,16.0506,16.0506,74600.0
2008-07-08 10:30:00,27.49,27.52,27.46,27.49,72600.0,16.0623,16.0798,16.0448,16.0623,72600.0
2008-07-08 10:35:00,27.5,27.51,27.34,27.34,97000.0,16.0681,16.074,15.9747,15.9747,97000.0
2008-07-08 10:40:00,27.35,27.35,27.22,27.28,76000.0,15.9805,15.9805,15.9045,15.9396,76000.0
2008-07-08 10:45:00,27.28,27.35,27.26,27.31,62800.0,15.9396,15.9805,15.9279,15.9571,62800.0
2008-07-08 10:50:00,27.32,27.35,27.29,27.29,131400.0,15.963,15.9805,15.9454,15.9454,131400.0
2008-07-08 10:55:00,27.3,27.31,27.27,27.29,53000.0,15.9513,15.9571,15.9338,15.9454,53000.0
2008-07-08 11:00:00,27.28,27.35,27.28,27.31,60600.0,15.9396,15.9805,15.9396,15.9571,60600.0
2008-07-08 11:05:00,27.31,27.33,27.25,27.28,50200.0,15.9571,15.9688,15.9221,15.9396,50200.0
2008-07-08 11:10:00,27.29,27.31,27.27,27.31,201000.0,15.9454,15.9571,15.9338,15.9571,201000.0
2008-07-08 11:15:00,27.3,27.31,27.27,27.31,102800.0,15.9513,15.9571,15.9338,15.9571,102800.0
2008-07-08 11:20:00,27.31,27.31,27.27,27.3,89600.0,15.9571,15.9571,15.9338,15.9513,89600.0
2008-07-08 11:25:00,27.3,27.41,27.28,27.39,69600.0,15.9513,16.0156,15.9396,16.0039,69600.0
2008-07-08 11:30:00,27.39,27.41,27.29,27.31,88200.0,16.0039,16.0156,15.9454,15.9571,88200.0
2008-07-08 11:35:00,27.31,27.33,27.27,27.29,56000.0,15.9571,15.9688,15.9338,15.9454,56000.0
2008-07-08 11:40:00,27.28,27.29,27.23,27.27,65000.0,15.9396,15.9454,15.9104,15.9338,65000.0
2008-07-08 11:45:00,27.28,27.29,27.25,27.25,38600.0,15.9396,15.9454,15.9221,15.9221,38600.0
2008-07-08 11:50:00,27.25,27.26,27.25,27.25,32000.0,15.9221,15.9279,15.9221,15.9221,32000.0
2008-07-08 11:55:00,27.25,27.25,27.22,27.23,44400.0,15.9221,15.9221,15.9045,15.9104,44400.0
2008-07-08 12:00:00,27.24,27.25,27.19,27.2,70200.0,15.9162,15.9221,15.887,15.8929,70200.0
2008-07-08 12:05:00,27.2,27.21,27.16,27.16,64800.0,15.8929,15.8987,15.8695,15.8695,64800.0
2008-07-08 12:10:00,27.16,27.17,27.11,27.11,118400.0,15.8695,15.8753,15.8403,15.8403,118400.0
2008-07-08 12:15:00,27.11,27.14,27.11,27.13,75600.0,15.8403,15.8578,15.8403,15.852,75600.0
2008-07-08 12:20:00,27.12,27.21,27.11,27.19,83200.0,15.8461,15.8987,15.8403,15.887,83200.0
2008-07-08 12:25:00,27.21,27.23,27.2,27.22,45000.0,15.8987,15.9104,15.8929,15.9045,45000.0
2008-07-08 12:30:00,27.22,27.26,27.2,27.26,60600.0,15.9045,15.9279,15.8929,15.9279,60600.0
2008-07-08 12:35:00,27.25,27.26,27.22,27.22,43600.0,15.9221,15.9279,15.9045,15.9045,43600.0
2008-07-08 12:40:00,27.22,27.24,27.21,27.24,30400.0,15.9045,15.9162,15.8987,15.9162,30400.0
2008-07-08 12:45:00,27.24,27.25,27.22,27.25,36400.0,15.9162,15.9221,15.9045,15.9221,36400.0
2008-07-08 12:50:00,27.25,27.3,27.25,27.3,29800.0,15.9221,15.9513,15.9221,15.9513,29800.0
2008-07-08 12:55:00,27.28,27.29,27.24,27.29,53400.0,15.9396,15.9454,15.9162,15.9454,53400.0
2008-07-08 13:00:00,27.29,27.33,27.29,27.32,41600.0,15.9454,15.9688,15.9454,15.963,41600.0
2008-07-08 13:05:00,27.32,27.36,27.32,27.36,43600.0,15.963,15.9863,15.963,15.9863,43600.0
2008-07-08 13:10:00,27.36,27.36,27.34,27.35,38000.0,15.9863,15.9863,15.9747,15.9805,38000.0
2008-07-08 13:15:00,27.34,27.35,27.29,27.3,44800.0,15.9747,15.9805,15.9454,15.9513,44800.0
2008-07-08 13:20:00,27.29,27.33,27.29,27.32,32200.0,15.9454,15.9688,15.9454,15.963,32200.0
2008-07-08 13:25:00,27.32,27.34,27.3,27.32,50800.0,15.963,15.9747,15.9513,15.963,50800.0
2008-07-08 13:30:00,27.32,27.34,27.3,27.3,47600.0,15.963,15.9747,15.9513,15.9513,47600.0
2008-07-08 13:35:00,27.3,27.32,27.28,27.3,43800.0,15.9513,15.963,15.9396,15.9513,43800.0
2008-07-08 13:40:00,27.28,27.28,27.25,27.26,43600.0,15.9396,15.9396,15.9221,15.9279,43600.0
2008-07-08 13:45:00,27.26,27.3,27.25,27.27,41800.0,15.9279,15.9513,15.9221,15.9338,41800.0
2008-07-08 13:50:00,27.27,27.3,27.26,27.26,45400.0,15.9338,15.9513,15.9279,15.9279,45400.0
2008-07-08 13:55:00,27.27,27.32,27.26,27.29,36600.0,15.9338,15.963,15.9279,15.9454,36600.0
2008-07-08 14:00:00,27.29,27.3,27.28,27.3,49000.0,15.9454,15.9513,15.9396,15.9513,49000.0
2008-07-08 14:05:00,27.3,27.33,27.29,27.3,64200.0,15.9513,15.9688,15.9454,15.9513,64200.0
2008-07-08 14:10:00,27.3,27.34,27.3,27.3,31400.0,15.9513,15.9747,15.9513,15.9513,31400.0
2008-07-08 14:15:00,27.3,27.32,27.28,27.32,40600.0,15.9513,15.963,15.9396,15.963,40600.0
2008-07-08 14:20:00,27.32,27.32,27.24,27.25,65600.0,15.963,15.963,15.9162,15.9221,65600.0
2008-07-08 14:25:00,27.24,27.28,27.24,27.28,36600.0,15.9162,15.9396,15.9162,15.9396,36600.0
2008-07-08 14:30:00,27.29,27.3,27.27,27.29,64000.0,15.9454,15.9513,15.9338,15.9454,64000.0
2008-07-08 14:35:00,27.3,27.36,27.26,27.29,84600.0,15.9513,15.9863,15.9279,15.9454,84600.0
2008-07-08 14:40:00,27.29,27.42,27.29,27.34,118800.0,15.9454,16.0214,15.9454,15.9747,118800.0
2008-07-08 14:45:00,27.34,27.45,27.33,27.43,69200.0,15.9747,16.0389,15.9688,16.0272,69200.0
2008-07-08 14:50:00,27.43,27.43,27.38,27.4,89800.0,16.0272,16.0272,15.998,16.0097,89800.0
2008-07-08 14:55:00,27.4,27.45,27.4,27.45,71600.0,16.0097,16.0389,16.0097,16.0389,71600.0
2008-07-08 15:00:00,27.44,27.47,27.42,27.46,73000.0,16.0331,16.0506,16.0214,16.0448,73000.0
2008-07-08 15:05:00,27.46,27.53,27.45,27.48,100200.0,16.0448,16.0857,16.0389,16.0565,100200.0
2008-07-08 15:10:00,27.48,27.51,27.45,27.5,70800.0,16.0565,16.074,16.0389,16.0681,70800.0
2008-07-08 15:15:00,27.5,27.52,27.48,27.5,69600.0,16.0681,16.0798,16.0565,16.0681,69600.0
2008-07-08 15:20:00,27.5,27.51,27.47,27.5,67000.0,16.0681,16.074,16.0506,16.0681,67000.0
2008-07-08 15:25:00,27.5,27.55,27.48,27.5,83200.0,16.0681,16.0974,16.0565,16.0681,83200.0
2008-07-08 15:30:00,27.5,27.52,27.4,27.43,108200.0,16.0681,16.0798,16.0097,16.0272,108200.0
2008-07-08 15:35:00,27.42,27.43,27.35,27.39,132800.0,16.0214,16.0272,15.9805,16.0039,132800.0
2008-07-08 15:40:00,27.39,27.41,27.36,27.4,110200.0,16.0039,16.0156,15.9863,16.0097,110200.0
2008-07-08 15:45:00,27.4,27.4,27.35,27.38,133400.0,16.0097,16.0097,15.9805,15.998,133400.0
2008-07-08 15:50:00,27.39,27.42,27.36,27.41,100000.0,16.0039,16.0214,15.9863,16.0156,100000.0
2008-07-08 15:55:00,27.42,27.43,27.4,27.43,198000.0,16.0214,16.0272,16.0097,16.0272,198000.0
2008-07-09 09:30:00,27.65,27.65,27.31,27.35,30200.0,16.1558,16.1558,15.9571,15.9805,30200.0
2008-07-09 09:35:00,27.37,27.49,27.34,27.43,31800.0,15.9922,16.0623,15.9747,16.0272,31800.0
2008-07-09 09:40:00,27.44,27.55,27.39,27.51,46600.0,16.0331,16.0974,16.0039,16.074,46600.0
2008-07-09 09:45:00,27.52,27.56,27.46,27.46,23600.0,16.0798,16.1032,16.0448,16.0448,23600.0
2008-07-09 09:50:00,27.48,27.63,27.45,27.63,38000.0,16.0565,16.1441,16.0389,16.1441,38000.0
2008-07-09 09:55:00,27.63,27.79,27.62,27.77,95800.0,16.1441,16.2376,16.1383,16.2259,95800.0
2008-07-09 10:00:00,27.77,27.79,27.74,27.78,36000.0,16.2259,16.2376,16.2084,16.2317,36000.0
2008-07-09 10:05:00,27.78,27.8,27.73,27.8,35200.0,16.2317,16.2434,16.2025,16.2434,35200.0
2008-07-09 10:10:00,27.78,27.86,27.76,27.83,65800.0,16.2317,16.2785,16.2201,16.261,65800.0
2008-07-09 10:15:00,27.83,27.86,27.79,27.83,24000.0,16.261,16.2785,16.2376,16.261,24000.0
2008-07-09 10:20:00,27.82,27.86,27.82,27.85,36000.0,16.2551,16.2785,16.2551,16.2726,36000.0
2008-07-09 10:25:00,27.86,27.86,27.83,27.83,34600.0,16.2785,16.2785,16.261,16.261,34600.0
2008-07-09 10:30:00,27.81,27.83,27.77,27.77,47400.0,16.2493,16.261,16.2259,16.2259,47400.0
2008-07-09 10:35:00,27.79,27.84,27.75,27.8,53600.0,16.2376,16.2668,16.2142,16.2434,53600.0
2008-07-09 10:40:00,27.82,27.85,27.75,27.75,31200.0,16.2551,16.2726,16.2142,16.2142,31200.0
2008-07-09 10:45:00,27.76,27.76,27.72,27.73,33600.0,16.2201,16.2201,16.1967,16.2025,33600.0
2008-07-09 10:50:00,27.72,27.78,27.72,27.77,26400.0,16.1967,16.2317,16.1967,16.2259,26400.0
2008-07-09 10:55:00,27.78,27.83,27.73,27.82,37400.0,16.2317,16.261,16.2025,16.2551,37400.0
2008-07-09 11:00:00,27.83,27.84,27.8,27.83,39800.0,16.261,16.2668,16.2434,16.261,39800.0
2008-07-09 11:05:00,27.83,27.84,27.82,27.82,22400.0,16.261,16.2668,16.2551,16.2551,22400.0
2008-07-09 11:10:00,27.82,27.89,27.82,27.86,73000.0,16.2551,16.296,16.2551,16.2785,73000.0
2008-07-09 11:15:00,27.86,27.89,27.84,27.87,50400.0,16.2785,16.296,16.2668,16.2843,50400.0
2008-07-09 11:20:00,27.87,27.89,27.84,27.84,21400.0,16.2843,16.296,16.2668,16.2668,21400.0
2008-07-09 11:25:00,27.85,27.86,27.82,27.82,19400.0,16.2726,16.2785,16.2551,16.2551,19400.0
2008-07-09 11:30:00,27.82,27.83,27.8,27.83,19600.0,16.2551,16.261,16.2434,16.261,19600.0
2008-07-09 11:35:00,27.83,27.87,27.83,27.84,21400.0,16.261,16.2843,16.261,16.2668,21400.0
2008-07-09 11:40:00,27.84,27.84,27.78,27.78,21600.0,16.2668,16.2668,16.2317,16.2317,21600.0
2008-07-09 11:45:00,27.79,27.83,27.77,27.83,35200.0,16.2376,16.261,16.2259,16.261,35200.0
2008-07-09 11:50:00,27.83,27.91,27.83,27.89,85600.0,16.261,16.3077,16.261,16.296,85600.0
2008-07-09 11:55:00,27.91,27.92,27.9,27.9,21000.0,16.3077,16.3136,16.3019,16.3019,21000.0
2008-07-09 12:00:00,27.9,27.91,27.86,27.86,47000.0,16.3019,16.3077,16.2785,16.2785,47000.0
2008-07-09 12:05:00,27.86,27.91,27.86,27.91,34000.0,16.2785,16.3077,16.2785,16.3077,34000.0
2008-07-09 12:10:00,27.91,27.93,27.9,27.92,25000.0,16.3077,16.3194,16.3019,16.3136,25000.0
2008-07-09 12:15:00,27.92,27.92,27.9,27.9,22000.0,16.3136,16.3136,16.3019,16.3019,22000.0
2008-07-09 12:20:00,27.89,27.93,27.89,27.9,47200.0,16.296,16.3194,16.296,16.3019,47200.0
2008-07-09 12:25:00,27.9,27.9,27.87,27.87,27800.0,16.3019,16.3019,16.2843,16.2843,27800.0
2008-07-09 12:30:00,27.87,27.98,27.86,27.97,183400.0,16.2843,16.3486,16.2785,16.3428,183400.0
2008-07-09 12:35:00,27.96,27.99,27.87,27.93,70000.0,16.3369,16.3545,16.2843,16.3194,70000.0
2008-07-09 12:40:00,27.93,27.97,27.9,27.92,67600.0,16.3194,16.3428,16.3019,16.3136,67600.0
2008-07-09 12:45:00,27.92,27.93,27.9,27.9,22600.0,16.3136,16.3194,16.3019,16.3019,22600.0
2008-07-09 12:50:00,27.91,27.91,27.86,27.89,32200.0,16.3077,16.3077,16.2785,16.296,32200.0
2008-07-09 12:55:00,27.9,27.91,27.86,27.89,26800.0,16.3019,16.3077,16.2785,16.296,26800.0
2008-07-09 13:00:00,27.9,27.9,27.83,27.87,67400.0,16.3019,16.3019,16.261,16.2843,67400.0
2008-07-09 13:05:00,27.88,27.89,27.86,27.86,24800.0,16.2902,16.296,16.2785,16.2785,24800.0
2008-07-09 13:10:00,27.86,27.86,27.83,27.85,26200.0,16.2785,16.2785,16.261,16.2726,26200.0
2008-07-09 13:15:00,27.86,27.86,27.83,27.84,32400.0,16.2785,16.2785,16.261,16.2668,32400.0
2008-07-09 13:20:00,27.84,27.85,27.82,27.83,17200.0,16.2668,16.2726,16.2551,16.261,17200.0
2008-07-09 13:25:00,27.82,27.88,27.81,27.88,95400.0,16.2551,16.2902,16.2493,16.2902,95400.0
2008-07-09 13:30:00,27.87,27.93,27.86,27.93,31200.0,16.2843,16.3194,16.2785,16.3194,31200.0
2008-07-09 13:35:00,27.93,27.94,27.88,27.88,27400.0,16.3194,16.3252,16.2902,16.2902,27400.0
2008-07-09 13:40:00,27.88,27.91,27.88,27.9,19200.0,16.2902,16.3077,16.2902,16.3019,19200.0
2008-07-09 13:45:00,27.9,27.9,27.86,27.88,28000.0,16.3019,16.3019,16.2785,16.2902,28000.0
2008-07-09 13:50:00,27.88,27.89,27.85,27.86,29000.0,16.2902,16.296,16.2726,16.2785,29000.0
2008-07-09 13:55:00,27.86,27.9,27.86,27.89,52600.0,16.2785,16.3019,16.2785,16.296,52600.0
2008-07-09 14:00:00,27.89,27.94,27.86,27.93,176800.0,16.296,16.3252,16.2785,16.3194,176800.0
2008-07-09 14:05:00,27.93,27.93,27.9,27.91,41000.0,16.3194,16.3194,16.3019,16.3077,41000.0
2008-07-09 14:10:00,27.9,27.92,27.89,27.91,54400.0,16.3019,16.3136,16.296,16.3077,54400.0
2008-07-09 14:15:00,27.91,27.91,27.86,27.9,109600.0,16.3077,16.3077,16.2785,16.3019,109600.0
2008-07-09 14:20:00,27.9,27.93,27.88,27.89,53000.0,16.3019,16.3194,16.2902,16.296,53000.0
2008-07-09 14:25:00,27.91,27.93,27.89,27.92,24400.0,16.3077,16.3194,16.296,16.3136,24400.0
2008-07-09 14:30:00,27.92,27.92,27.88,27.91,32400.0,16.3136,16.3136,16.2902,16.3077,32400.0
2008-07-09 14:35:00,27.91,27.95,27.9,27.94,26000.0,16.3077,16.3311,16.3019,16.3252,26000.0
2008-07-09 14:40:00,27.95,27.95,27.89,27.91,41600.0,16.3311,16.3311,16.296,16.3077,41600.0
2008-07-09 14:45:00,27.9,27.93,27.89,27.91,55200.0,16.3019,16.3194,16.296,16.3077,55200.0
2008-07-09 14:50:00,27.91,27.93,27.86,27.89,78000.0,16.3077,16.3194,16.2785,16.296,78000.0
2008-07-09 14:55:00,27.89,27.91,27.84,27.86,57600.0,16.296,16.3077,16.2668,16.2785,57600.0
2008-07-09 15:00:00,27.85,27.87,27.82,27.87,68600.0,16.2726,16.2843,16.2551,16.2843,68600.0
2008-07-09 15:05:00,27.87,27.88,27.84,27.86,81600.0,16.2843,16.2902,16.2668,16.2785,81600.0
2008-07-09 15:10:00,27.86,27.86,27.83,27.85,64600.0,16.2785,16.2785,16.261,16.2726,64600.0
2008-07-09 15:15:00,27.85,27.88,27.85,27.86,54400.0,16.2726,16.2902,16.2726,16.2785,54400.0
2008-07-09 15:20:00,27.86,27.87,27.82,27.84,41600.0,16.2785,16.2843,16.2551,16.2668,41600.0
2008-07-09 15:25:00,27.85,27.89,27.84,27.88,38600.0,16.2726,16.296,16.2668,16.2902,38600.0
2008-07-09 15:30:00,27.88,27.89,27.86,27.88,57000.0,16.2902,16.296,16.2785,16.2902,57000.0
2008-07-09 15:35:00,27.88,27.91,27.86,27.9,70600.0,16.2902,16.3077,16.2785,16.3019,70600.0
2008-07-09 15:40:00,27.91,27.91,27.82,27.82,113400.0,16.3077,16.3077,16.2551,16.2551,113400.0
2008-07-09 15:45:00,27.82,27.84,27.8,27.83,87200.0,16.2551,16.2668,16.2434,16.261,87200.0
2008-07-09 15:50:00,27.84,27.86,27.83,27.84,104400.0,16.2668,16.2785,16.261,16.2668,104400.0
2008-07-09 15:55:00,27.84,27.85,27.79,27.8,226400.0,16.2668,16.2726,16.2376,16.2434,226400.0
2008-07-10 09:30:00,27.84,27.98,27.8,27.89,69000.0,16.2668,16.3486,16.2434,16.296,69000.0
2008-07-10 09:35:00,27.89,27.97,27.88,27.93,44800.0,16.296,16.3428,16.2902,16.3194,44800.0
2008-07-10 09:40:00,27.93,27.94,27.7,27.71,60800.0,16.3194,16.3252,16.185,16.1908,60800.0
2008-07-10 09:45:00,27.71,27.91,27.71,27.76,45400.0,16.1908,16.3077,16.1908,16.2201,45400.0
2008-07-10 09:50:00,27.78,27.93,27.76,27.9,76400.0,16.2317,16.3194,16.2201,16.3019,76400.0
2008-07-10 09:55:00,27.88,27.93,27.84,27.89,49200.0,16.2902,16.3194,16.2668,16.296,49200.0
2008-07-10 10:00:00,27.88,27.95,27.86,27.87,61600.0,16.2902,16.3311,16.2785,16.2843,61600.0
2008-07-10 10:05:00,27.88,27.97,27.85,27.88,37600.0,16.2902,16.3428,16.2726,16.2902,37600.0
2008-07-10 10:10:00,27.9,27.98,27.89,27.96,18600.0,16.3019,16.3486,16.296,16.3369,18600.0
2008-07-10 10:15:00,27.96,27.96,27.88,27.88,28400.0,16.3369,16.3369,16.2902,16.2902,28400.0
2008-07-10 10:20:00,27.88,27.98,27.88,27.95,52800.0,16.2902,16.3486,16.2902,16.3311,52800.0
2008-07-10 10:25:00,27.95,27.95,27.87,27.89,28200.0,16.3311,16.3311,16.2843,16.296,28200.0
2008-07-10 10:30:00,27.88,27.92,27.83,27.9,66200.0,16.2902,16.3136,16.261,16.3019,66200.0
2008-07-10 10:35:00,27.9,27.95,27.87,27.91,37200.0,16.3019,16.3311,16.2843,16.3077,37200.0
2008-07-10 10:40:00,27.92,27.97,27.9,27.93,34600.0,16.3136,16.3428,16.3019,16.3194,34600.0
2008-07-10 10:45:00,27.95,27.95,27.86,27.9,36600.0,16.3311,16.3311,16.2785,16.3019,36600.0
2008-07-10 10:50:00,27.93,27.93,27.86,27.9,23000.0,16.3194,16.3194,16.2785,16.3019,23000.0
2008-07-10 10:55:00,27.92,27.95,27.88,27.88,20400.0,16.3136,16.3311,16.2902,16.2902,20400.0
2008-07-10 11:00:00,27.88,27.99,27.86,27.93,37200.0,16.2902,16.3545,16.2785,16.3194,37200.0
2008-07-10 11:05:00,27.93,27.98,27.89,27.89,25000.0,16.3194,16.3486,16.296,16.296,25000.0
2008-07-10 11:10:00,27.88,27.92,27.88,27.91,28600.0,16.2902,16.3136,16.2902,16.3077,28600.0
2008-07-10 11:15:00,27.9,27.91,27.82,27.85,52800.0,16.3019,16.3077,16.2551,16.2726,52800.0
2008-07-10 11:20:00,27.85,27.9,27.84,27.87,93200.0,16.2726,16.3019,16.2668,16.2843,93200.0
2008-07-10 11:25:00,27.87,27.88,27.85,27.88,117600.0,16.2843,16.2902,16.2726,16.2902,117600.0
2008-07-10 11:30:00,27.87,27.91,27.86,27.88,68400.0,16.2843,16.3077,16.2785,16.2902,68400.0
2008-07-10 11:35:00,27.88,27.9,27.86,27.88,18200.0,16.2902,16.3019,16.2785,16.2902,18200.0
2008-07-10 11:40:00,27.88,27.9,27.86,27.89,16800.0,16.2902,16.3019,16.2785,16.296,16800.0
2008-07-10 11:45:00,27.89,27.91,27.88,27.88,12400.0,16.296,16.3077,16.2902,16.2902,12400.0
2008-07-10 11:50:00,27.88,27.89,27.86,27.87,18800.0,16.2902,16.296,16.2785,16.2843,18800.0
2008-07-10 11:55:00,27.86,27.91,27.86,27.89,32600.0,16.2785,16.3077,16.2785,16.296,32600.0
2008-07-10 12:00:00,27.89,27.9,27.86,27.88,50400.0,16.296,16.3019,16.2785,16.2902,50400.0
2008-07-10 12:05:00,27.88,27.88,27.82,27.82,41200.0,16.2902,16.2902,16.2551,16.2551,41200.0
2008-07-10 12:10:00,27.84,27.88,27.84,27.88,22000.0,16.2668,16.2902,16.2668,16.2902,22000.0
2008-07-10 12:15:00,27.89,27.91,27.88,27.89,21800.0,16.296,16.3077,16.2902,16.296,21800.0
2008-07-10 12:20:00,27.87,27.9,27.86,27.88,30200.0,16.2843,16.3019,16.2785,16.2902,30200.0
2008-07-10 12:25:00,27.88,27.93,27.88,27.93,22400.0,16.2902,16.3194,16.2902,16.3194,22400.0
2008-07-10 12:30:00,27.93,27.95,27.88,27.88,34800.0,16.3194,16.3311,16.2902,16.2902,34800.0
2008-07-10 12:35:00,27.88,27.93,27.88,27.92,12600.0,16.2902,16.3194,16.2902,16.3136,12600.0
2008-07-10 12:40:00,27.93,27.95,27.92,27.93,13200.0,16.3194,16.3311,16.3136,16.3194,13200.0
2008-07-10 12:45:00,27.94,27.96,27.93,27.95,11000.0,16.3252,16.3369,16.3194,16.3311,11000.0
2008-07-10 12:50:00,27.95,27.95,27.89,27.92,21400.0,16.3311,16.3311,16.296,16.3136,21400.0
2008-07-10 12:55:00,27.92,27.92,27.9,27.9,23400.0,16.3136,16.3136,16.3019,16.3019,23400.0
2008-07-10 13:00:00,27.91,27.92,27.88,27.9,18400.0,16.3077,16.3136,16.2902,16.3019,18400.0
2008-07-10 13:05:00,27.9,27.93,27.88,27.91,37000.0,16.3019,16.3194,16.2902,16.3077,37000.0
2008-07-10 13:10:00,27.91,27.95,27.9,27.93,31600.0,16.3077,16.3311,16.3019,16.3194,31600.0
2008-07-10 13:15:00,27.93,28.0,27.92,27.98,34800.0,16.3194,16.3603,16.3136,16.3486,34800.0
2008-07-10 13:20:00,27.98,28.07,27.98,28.06,54000.0,16.3486,16.4012,16.3486,16.3954,54000.0
2008-07-10 13:25:00,28.06,28.07,28.03,28.06,26000.0,16.3954,16.4012,16.3778,16.3954,26000.0
2008-07-10 13:30:00,28.04,28.09,28.04,28.09,27200.0,16.3837,16.4129,16.3837,16.4129,27200.0
2008-07-10 13:35:00,28.1,28.14,28.09,28.11,35000.0,16.4187,16.4421,16.4129,16.4246,35000.0
2008-07-10 13:40:00,28.1,28.13,28.1,28.11,19800.0,16.4187,16.4363,16.4187,16.4246,19800.0
2008-07-10 13:45:00,28.11,28.11,28.09,28.1,15200.0,16.4246,16.4246,16.4129,16.4187,15200.0
2008-07-10 13:50:00,28.09,28.11,28.08,28.1,21600.0,16.4129,16.4246,16.407,16.4187,21600.0
2008-07-10 13:55:00,28.11,28.14,28.1,28.13,16000.0,16.4246,16.4421,16.4187,16.4363,16000.0
2008-07-10 14:00:00,28.13,28.13,28.03,28.04,29800.0,16.4363,16.4363,16.3778,16.3837,29800.0
2008-07-10 14:05:00,28.03,28.05,28.03,28.04,8200.0,16.3778,16.3895,16.3778,16.3837,8200.0
2008-07-10 14:10:00,28.03,28.04,28.0,28.02,27600.0,16.3778,16.3837,16.3603,16.372,27600.0
2008-07-10 14:15:00,28.03,28.05,28.03,28.04,16200.0,16.3778,16.3895,16.3778,16.3837,16200.0
2008-07-10 14:20:00,28.05,28.08,28.03,28.05,27800.0,16.3895,16.407,16.3778,16.3895,27800.0
2008-07-10 14:25:00,28.05,28.05,27.93,27.98,49600.0,16.3895,16.3895,16.3194,16.3486,49600.0
2008-07-10 14:30:00,27.98,28.03,27.95,27.98,51400.0,16.3486,16.3778,16.3311,16.3486,51400.0
2008-07-10 14:35:00,27.98,27.99,27.96,27.99,25600.0,16.3486,16.3545,16.3369,16.3545,25600.0
2008-07-10 14:40:00,27.99,28.0,27.93,27.95,23800.0,16.3545,16.3603,16.3194,16.3311,23800.0
2008-07-10 14:45:00,27.95,27.96,27.91,27.93,30600.0,16.3311,16.3369,16.3077,16.3194,30600.0
2008-07-10 14:50:00,27.92,27.97,27.91,27.97,49000.0,16.3136,16.3428,16.3077,16.3428,49000.0
2008-07-10 14:55:00,27.97,28.03,27.96,27.97,64400.0,16.3428,16.3778,16.3369,16.3428,64400.0
2008-07-10 15:00:00,27.97,28.0,27.95,27.98,68800.0,16.3428,16.3603,16.3311,16.3486,68800.0
2008-07-10 15:05:00,27.99,28.05,27.96,28.02,78400.0,16.3545,16.3895,16.3369,16.372,78400.0
2008-07-10 15:10:00,28.01,28.08,28.0,28.06,39400.0,16.3661,16.407,16.3603,16.3954,39400.0
2008-07-10 15:15:00,28.06,28.07,28.02,28.05,40000.0,16.3954,16.4012,16.372,16.3895,40000.0
2008-07-10 15:20:00,28.04,28.07,28.03,28.04,68200.0,16.3837,16.4012,16.3778,16.3837,68200.0
2008-07-10 15:25:00,28.05,28.09,28.02,28.06,67400.0,16.3895,16.4129,16.372,16.3954,67400.0
2008-07-10 15:30:00,28.06,28.06,27.95,27.96,42400.0,16.3954,16.3954,16.3311,16.3369,42400.0
2008-07-10 15:35:00,27.97,28.0,27.93,28.0,65600.0,16.3428,16.3603,16.3194,16.3603,65600.0
2008-07-10 15:40:00,28.0,28.07,27.98,28.06,45600.0,16.3603,16.4012,16.3486,16.3954,45600.0
2008-07-10 15:45:00,28.05,28.11,28.05,28.11,52400.0,16.3895,16.4246,16.3895,16.4246,52400.0
2008-07-10 15:50:00,28.11,28.12,28.03,28.09,62600.0,16.4246,16.4304,16.3778,16.4129,62600.0
2008-07-10 15:55:00,28.09,28.14,28.06,28.11,93400.0,16.4129,16.4421,16.3954,16.4246,93400.0
2008-07-11 09:30:00,27.84,27.98,27.81,27.86,38000.0,16.2668,16.3486,16.2493,16.2785,38000.0
2008-07-11 09:35:00,27.86,28.02,27.86,27.88,33000.0,16.2785,16.372,16.2785,16.2902,33000.0
2008-07-11 09:40:00,27.87,27.9,27.77,27.78,37600.0,16.2843,16.3019,16.2259,16.2317,37600.0
2008-07-11 09:45:00,27.77,28.0,27.75,27.88,75200.0,16.2259,16.3603,16.2142,16.2902,75200.0
2008-07-11 09:50:00,27.88,27.95,27.77,27.87,55600.0,16.2902,16.3311,16.2259,16.2843,55600.0
2008-07-11 09:55:00,27.87,27.89,27.7,27.86,48400.0,16.2843,16.296,16.185,16.2785,48400.0
2008-07-11 10:00:00,27.86,28.02,27.86,27.93,40600.0,16.2785,16.372,16.2785,16.3194,40600.0
2008-07-11 10:05:00,27.94,28.08,27.88,28.0,53000.0,16.3252,16.407,16.2902,16.3603,53000.0
2008-07-11 10:10:00,27.97,28.03,27.92,28.0,27200.0,16.3428,16.3778,16.3136,16.3603,27200.0
2008-07-11 10:15:00,27.99,28.0,27.88,27.92,38000.0,16.3545,16.3603,16.2902,16.3136,38000.0
2008-07-11 10:20:00,27.91,27.97,27.86,27.97,21400.0,16.3077,16.3428,16.2785,16.3428,21400.0
2008-07-11 10:25:00,27.96,27.96,27.8,27.9,137800.0,16.3369,16.3369,16.2434,16.3019,137800.0
2008-07-11 10:30:00,27.9,28.0,27.86,27.99,69000.0,16.3019,16.3603,16.2785,16.3545,69000.0
2008-07-11 10:35:00,27.99,28.04,27.97,27.97,33600.0,16.3545,16.3837,16.3428,16.3428,33600.0
2008-07-11 10:40:00,27.96,28.0,27.95,27.98,38600.0,16.3369,16.3603,16.3311,16.3486,38600.0
2008-07-11 10:45:00,27.97,28.06,27.94,28.05,43000.0,16.3428,16.3954,16.3252,16.3895,43000.0
2008-07-11 10:50:00,28.04,28.09,28.02,28.08,44400.0,16.3837,16.4129,16.372,16.407,44400.0
2008-07-11 10:55:00,28.07,28.08,28.02,28.03,30400.0,16.4012,16.407,16.372,16.3778,30400.0
2008-07-11 11:00:00,28.03,28.06,28.02,28.05,29800.0,16.3778,16.3954,16.372,16.3895,29800.0
2008-07-11 11:05:00,28.04,28.08,28.03,28.08,19600.0,16.3837,16.407,16.3778,16.407,19600.0
2008-07-11 11:10:00,28.08,28.13,28.04,28.11,45000.0,16.407,16.4363,16.3837,16.4246,45000.0
2008-07-11 11:15:00,28.11,28.14,28.08,28.12,48000.0,16.4246,16.4421,16.407,16.4304,48000.0
2008-07-11 11:20:00,28.11,28.11,27.99,28.0,27800.0,16.4246,16.4246,16.3545,16.3603,27800.0
2008-07-11 11:25:00,27.99,28.01,27.97,27.99,18800.0,16.3545,16.3661,16.3428,16.3545,18800.0
2008-07-11 11:30:00,27.99,28.0,27.9,27.95,78600.0,16.3545,16.3603,16.3019,16.3311,78600.0
2008-07-11 11:35:00,27.95,28.08,27.95,28.06,73000.0,16.3311,16.407,16.3311,16.3954,73000.0
2008-07-11 11:40:00,28.08,28.08,28.05,28.06,26200.0,16.407,16.407,16.3895,16.3954,26200.0
2008-07-11 11:45:00,28.07,28.07,28.03,28.05,12400.0,16.4012,16.4012,16.3778,16.3895,12400.0
2008-07-11 11:50:00,28.04,28.08,28.04,28.04,14800.0,16.3837,16.407,16.3837,16.3837,14800.0
2008-07-11 11:55:00,28.04,28.08,28.04,28.07,12000.0,16.3837,16.407,16.3837,16.4012,12000.0
2008-07-11 12:00:00,28.06,28.08,28.04,28.08,30000.0,16.3954,16.407,16.3837,16.407,30000.0
2008-07-11 12:05:00,28.07,28.1,28.05,28.07,43000.0,16.4012,16.4187,16.3895,16.4012,43000.0
2008-07-11 12:10:00,28.07,28.1,28.07,28.09,32400.0,16.4012,16.4187,16.4012,16.4129,32400.0
2008-07-11 12:15:00,28.1,28.14,28.09,28.1,14800.0,16.4187,16.4421,16.4129,16.4187,14800.0
2008-07-11 12:20:00,28.1,28.18,28.1,28.15,22800.0,16.4187,16.4655,16.4187,16.4479,22800.0
2008-07-11 12:25:00,28.15,28.15,28.07,28.11,17000.0,16.4479,16.4479,16.4012,16.4246,17000.0
2008-07-11 12:30:00,28.11,28.11,28.05,28.05,16800.0,16.4246,16.4246,16.3895,16.3895,16800.0
2008-07-11 12:35:00,28.05,28.11,28.05,28.11,9800.0,16.3895,16.4246,16.3895,16.4246,9800.0
2008-07-11 12:40:00,28.1,28.18,28.1,28.15,17600.0,16.4187,16.4655,16.4187,16.4479,17600.0
2008-07-11 12:45:00,28.14,28.16,28.11,28.11,10800.0,16.4421,16.4538,16.4246,16.4246,10800.0
2008-07-11 12:50:00,28.11,28.13,28.07,28.07,14200.0,16.4246,16.4363,16.4012,16.4012,14200.0
2008-07-11 12:55:00,28.07,28.11,28.06,28.09,14200.0,16.4012,16.4246,16.3954,16.4129,14200.0
2008-07-11 13:00:00,28.09,28.1,27.93,27.95,45000.0,16.4129,16.4187,16.3194,16.3311,45000.0
2008-07-11 13:05:00,27.95,27.96,27.92,27.95,17600.0,16.3311,16.3369,16.3136,16.3311,17600.0
2008-07-11 13:10:00,27.95,27.97,27.93,27.97,21200.0,16.3311,16.3428,16.3194,16.3428,21200.0
2008-07-11 13:15:00,27.96,27.98,27.93,27.96,26800.0,16.3369,16.3486,16.3194,16.3369,26800.0
2008-07-11 13:20:00,27.95,27.99,27.94,27.97,17200.0,16.3311,16.3545,16.3252,16.3428,17200.0
2008-07-11 13:25:00,27.97,27.99,27.93,27.95,20400.0,16.3428,16.3545,16.3194,16.3311,20400.0
2008-07-11 13:30:00,27.95,27.96,27.92,27.93,42600.0,16.3311,16.3369,16.3136,16.3194,42600.0
2008-07-11 13:35:00,27.93,27.95,27.9,27.91,45800.0,16.3194,16.3311,16.3019,16.3077,45800.0
2008-07-11 13:40:00,27.93,28.04,27.93,28.02,39400.0,16.3194,16.3837,16.3194,16.372,39400.0
2008-07-11 13:45:00,28.02,28.06,28.0,28.06,24200.0,16.372,16.3954,16.3603,16.3954,24200.0
2008-07-11 13:50:00,28.06,28.06,27.96,27.99,17600.0,16.3954,16.3954,16.3369,16.3545,17600.0
2008-07-11 13:55:00,27.99,28.04,27.99,27.99,14600.0,16.3545,16.3837,16.3545,16.3545,14600.0
2008-07-11 14:00:00,28.0,28.03,27.99,28.02,17800.0,16.3603,16.3778,16.3545,16.372,17800.0
2008-07-11 14:05:00,28.02,28.03,28.0,28.03,24000.0,16.372,16.3778,16.3603,16.3778,24000.0
2008-07-11 14:10:00,28.03,28.04,27.98,28.03,26000.0,16.3778,16.3837,16.3486,16.3778,26000.0
2008-07-11 14:15:00,28.04,28.06,28.0,28.06,31800.0,16.3837,16.3954,16.3603,16.3954,31800.0
2008-07-11 14:20:00,28.06,28.08,27.93,27.94,36400.0,16.3954,16.407,16.3194,16.3252,36400.0
2008-07-11 14:25:00,27.96,27.99,27.96,27.96,18600.0,16.3369,16.3545,16.3369,16.3369,18600.0
2008-07-11 14:30:00,27.96,27.99,27.95,27.96,23400.0,16.3369,16.3545,16.3311,16.3369,23400.0
2008-07-11 14:35:00,27.97,28.05,27.96,28.04,24000.0,16.3428,16.3895,16.3369,16.3837,24000.0
2008-07-11 14:40:00,28.05,28.05,28.02,28.04,17400.0,16.3895,16.3895,16.372,16.3837,17400.0
2008-07-11 14:45:00,28.04,28.13,28.02,28.11,44800.0,16.3837,16.4363,16.372,16.4246,44800.0
2008-07-11 14:50:00,28.13,28.26,28.13,28.14,53800.0,16.4363,16.5122,16.4363,16.4421,53800.0
2008-07-11 14:55:00,28.16,28.22,28.09,28.21,48200.0,16.4538,16.4888,16.4129,16.483,48200.0
2008-07-11 15:00:00,28.2,28.4,28.08,28.4,110800.0,16.4772,16.594,16.407,16.594,110800.0
2008-07-11 15:05:00,28.37,28.38,28.2,28.31,83200.0,16.5765,16.5823,16.4772,16.5414,83200.0
2008-07-11 15:10:00,28.31,28.31,28.12,28.14,56000.0,16.5414,16.5414,16.4304,16.4421,56000.0
2008-07-11 15:15:00,28.14,28.19,28.13,28.14,31400.0,16.4421,16.4713,16.4363,16.4421,31400.0
2008-07-11 15:20:00,28.14,28.18,28.09,28.09,58600.0,16.4421,16.4655,16.4129,16.4129,58600.0
2008-07-11 15:25:00,28.1,28.14,28.04,28.07,71200.0,16.4187,16.4421,16.3837,16.4012,71200.0
2008-07-11 15:30:00,28.07,28.07,27.89,27.89,84800.0,16.4012,16.4012,16.296,16.296,84800.0
2008-07-11 15:35:00,27.92,28.03,27.86,27.98,57600.0,16.3136,16.3778,16.2785,16.3486,57600.0
2008-07-11 15:40:00,27.99,28.07,27.96,28.05,45000.0,16.3545,16.4012,16.3369,16.3895,45000.0
2008-07-11 15:45:00,28.06,28.08,27.96,27.99,60000.0,16.3954,16.407,16.3369,16.3545,60000.0
2008-07-11 15:50:00,27.99,28.09,27.99,28.04,43200.0,16.3545,16.4129,16.3545,16.3837,43200.0
2008-07-11 15:55:00,28.04,28.06,27.92,27.99,210600.0,16.3837,16.3954,16.3136,16.3545,210600.0
2008-07-14 09:30:00,28.23,28.23,27.83,28.04,34800.0,16.4947,16.4947,16.261,16.3837,34800.0
2008-07-14 09:35:00,28.04,28.2,28.03,28.19,38600.0,16.3837,16.4772,16.3778,16.4713,38600.0
2008-07-14 09:40:00,28.2,28.2,28.02,28.07,43800.0,16.4772,16.4772,16.372,16.4012,43800.0
2008-07-14 09:45:00,28.07,28.18,28.06,28.07,40200.0,16.4012,16.4655,16.3954,16.4012,40200.0
2008-07-14 09:50:00,28.06,28.11,28.0,28.02,49200.0,16.3954,16.4246,16.3603,16.372,49200.0
2008-07-14 09:55:00,28.04,28.18,28.0,28.04,57400.0,16.3837,16.4655,16.3603,16.3837,57400.0
2008-07-14 10:00:00,28.0,28.14,27.99,28.03,65800.0,16.3603,16.4421,16.3545,16.3778,65800.0
2008-07-14 10:05:00,28.04,28.06,27.99,28.0,42200.0,16.3837,16.3954,16.3545,16.3603,42200.0
2008-07-14 10:10:00,28.0,28.06,27.96,28.0,54200.0,16.3603,16.3954,16.3369,16.3603,54200.0
2008-07-14 10:15:00,28.0,28.03,27.98,28.02,44200.0,16.3603,16.3778,16.3486,16.372,44200.0
2008-07-14 10:20:00,28.02,28.09,28.0,28.0,43400.0,16.372,16.4129,16.3603,16.3603,43400.0
2008-07-14 10:25:00,28.0,28.08,27.98,28.02,43400.0,16.3603,16.407,16.3486,16.372,43400.0
2008-07-14 10:30:00,28.01,28.08,28.01,28.04,32600.0,16.3661,16.407,16.3661,16.3837,32600.0
2008-07-14 10:35:00,28.05,28.1,28.04,28.04,58800.0,16.3895,16.4187,16.3837,16.3837,58800.0
2008-07-14 10:40:00,28.04,28.07,28.02,28.05,54000.0,16.3837,16.4012,16.372,16.3895,54000.0
2008-07-14 10:45:00,28.05,28.11,28.03,28.1,136200.0,16.3895,16.4246,16.3778,16.4187,136200.0
2008-07-14 10:50:00,28.09,28.11,27.99,28.03,61600.0,16.4129,16.4246,16.3545,16.3778,61600.0
2008-07-14 10:55:00,28.0,28.02,27.97,27.97,43800.0,16.3603,16.372,16.3428,16.3428,43800.0
2008-07-14 11:00:00,27.97,27.99,27.92,27.99,44400.0,16.3428,16.3545,16.3136,16.3545,44400.0
2008-07-14 11:05:00,27.99,27.99,27.93,27.97,16600.0,16.3545,16.3545,16.3194,16.3428,16600.0
2008-07-14 11:10:00,27.96,27.98,27.88,27.89,25000.0,16.3369,16.3486,16.2902,16.296,25000.0
2008-07-14 11:15:00,27.89,27.96,27.88,27.94,32200.0,16.296,16.3369,16.2902,16.3252,32200.0
2008-07-14 11:20:00,27.93,28.0,27.92,27.96,57600.0,16.3194,16.3603,16.3136,16.3369,57600.0
2008-07-14 11:25:00,27.97,27.98,27.87,27.88,38600.0,16.3428,16.3486,16.2843,16.2902,38600.0
2008-07-14 11:30:00,27.88,27.9,27.84,27.86,94000.0,16.2902,16.3019,16.2668,16.2785,94000.0
2008-07-14 11:35:00,27.86,27.92,27.85,27.91,50200.0,16.2785,16.3136,16.2726,16.3077,50200.0
2008-07-14 11:40:00,27.9,27.94,27.86,27.94,37000.0,16.3019,16.3252,16.2785,16.3252,37000.0
2008-07-14 11:45:00,27.95,28.0,27.93,27.99,55600.0,16.3311,16.3603,16.3194,16.3545,55600.0
2008-07-14 11:50:00,27.99,27.99,27.93,27.96,30200.0,16.3545,16.3545,16.3194,16.3369,30200.0
2008-07-14 11:55:00,27.96,27.97,27.83,27.9,90600.0,16.3369,16.3428,16.261,16.3019,90600.0
2008-07-14 12:00:00,27.9,27.95,27.89,27.92,49200.0,16.3019,16.3311,16.296,16.3136,49200.0
2008-07-14 12:05:00,27.92,27.95,27.91,27.95,29600.0,16.3136,16.3311,16.3077,16.3311,29600.0
2008-07-14 12:10:00,27.94,27.98,27.91,27.92,54200.0,16.3252,16.3486,16.3077,16.3136,54200.0
2008-07-14 12:15:00,27.92,27.97,27.92,27.96,23600.0,16.3136,16.3428,16.3136,16.3369,23600.0
2008-07-14 12:20:00,27.96,27.98,27.95,27.98,14800.0,16.3369,16.3486,16.3311,16.3486,14800.0
2008-07-14 12:25:00,27.97,27.98,27.94,27.98,28400.0,16.3428,16.3486,16.3252,16.3486,28400.0
2008-07-14 12:30:00,27.98,28.03,27.95,27.96,43600.0,16.3486,16.3778,16.3311,16.3369,43600.0
2008-07-14 12:35:00,27.96,28.03,27.96,27.98,71200.0,16.3369,16.3778,16.3369,16.3486,71200.0
2008-07-14 12:40:00,27.98,28.0,27.98,28.0,9400.0,16.3486,16.3603,16.3486,16.3603,9400.0
2008-07-14 12:45:00,28.0,28.02,28.0,28.0,15800.0,16.3603,16.372,16.3603,16.3603,15800.0
2008-07-14 12:50:00,27.99,28.03,27.99,28.02,19600.0,16.3545,16.3778,16.3545,16.372,19600.0
2008-07-14 12:55:00,28.02,28.03,27.97,27.97,15800.0,16.372,16.3778,16.3428,16.3428,15800.0
2008-07-14 13:00:00,27.97,27.97,27.93,27.95,13600.0,16.3428,16.3428,16.3194,16.3311,13600.0
2008-07-14 13:05:00,27.95,27.97,27.92,27.94,20400.0,16.3311,16.3428,16.3136,16.3252,20400.0
2008-07-14 13:10:00,27.94,27.97,27.92,27.96,25200.0,16.3252,16.3428,16.3136,16.3369,25200.0
2008-07-14 13:15:00,27.96,27.97,27.95,27.95,9600.0,16.3369,16.3428,16.3311,16.3311,9600.0
2008-07-14 13:20:00,27.95,27.96,27.89,27.89,38000.0,16.3311,16.3369,16.296,16.296,38000.0
2008-07-14 13:25:00,27.89,27.92,27.88,27.9,29200.0,16.296,16.3136,16.2902,16.3019,29200.0
2008-07-14 13:30:00,27.9,27.91,27.88,27.89,19400.0,16.3019,16.3077,16.2902,16.296,19400.0
2008-07-14 13:35:00,27.89,27.93,27.88,27.93,18000.0,16.296,16.3194,16.2902,16.3194,18000.0
2008-07-14 13:40:00,27.93,27.95,27.89,27.91,22000.0,16.3194,16.3311,16.296,16.3077,22000.0
2008-07-14 13:45:00,27.91,27.96,27.91,27.94,26000.0,16.3077,16.3369,16.3077,16.3252,26000.0
2008-07-14 13:50:00,27.95,27.95,27.91,27.92,17400.0,16.3311,16.3311,16.3077,16.3136,17400.0
2008-07-14 13:55:00,27.92,27.94,27.9,27.92,19000.0,16.3136,16.3252,16.3019,16.3136,19000.0
2008-07-14 14:00:00,27.92,27.95,27.91,27.93,32800.0,16.3136,16.3311,16.3077,16.3194,32800.0
2008-07-14 14:05:00,27.93,27.94,27.91,27.92,32400.0,16.3194,16.3252,16.3077,16.3136,32400.0
2008-07-14 14:10:00,27.93,27.97,27.91,27.91,22400.0,16.3194,16.3428,16.3077,16.3077,22400.0
2008-07-14 14:15:00,27.91,27.95,27.9,27.94,24800.0,16.3077,16.3311,16.3019,16.3252,24800.0
2008-07-14 14:20:00,27.95,27.99,27.93,27.95,130200.0,16.3311,16.3545,16.3194,16.3311,130200.0
2008-07-14 14:25:00,27.93,27.95,27.92,27.92,25200.0,16.3194,16.3311,16.3136,16.3136,25200.0
2008-07-14 14:30:00,27.91,27.93,27.9,27.92,14600.0,16.3077,16.3194,16.3019,16.3136,14600.0
2008-07-14 14:35:00,27.93,27.93,27.9,27.91,28200.0,16.3194,16.3194,16.3019,16.3077,28200.0
2008-07-14 14:40:00,27.9,27.91,27.88,27.89,28000.0,16.3019,16.3077,16.2902,16.296,28000.0
2008-07-14 14:45:00,27.89,27.89,27.86,27.87,55400.0,16.296,16.296,16.2785,16.2843,55400.0
2008-07-14 14:50:00,27.86,27.9,27.86,27.88,55400.0,16.2785,16.3019,16.2785,16.2902,55400.0
2008-07-14 14:55:00,27.88,27.9,27.86,27.88,35000.0,16.2902,16.3019,16.2785,16.2902,35000.0
2008-07-14 15:00:00,27.88,27.89,27.86,27.86,39200.0,16.2902,16.296,16.2785,16.2785,39200.0
2008-07-14 15:05:00,27.86,27.89,27.83,27.89,53000.0,16.2785,16.296,16.261,16.296,53000.0
2008-07-14 15:10:00,27.88,27.96,27.88,27.95,26000.0,16.2902,16.3369,16.2902,16.3311,26000.0
2008-07-14 15:15:00,27.94,27.95,27.93,27.93,25000.0,16.3252,16.3311,16.3194,16.3194,25000.0
2008-07-14 15:20:00,27.93,28.04,27.93,27.96,54400.0,16.3194,16.3837,16.3194,16.3369,54400.0
2008-07-14 15:25:00,27.96,28.03,27.96,28.02,31600.0,16.3369,16.3778,16.3369,16.372,31600.0
2008-07-14 15:30:00,28.04,28.08,28.0,28.03,41200.0,16.3837,16.407,16.3603,16.3778,41200.0
2008-07-14 15:35:00,28.03,28.1,28.03,28.05,30400.0,16.3778,16.4187,16.3778,16.3895,30400.0
2008-07-14 15:40:00,28.05,28.06,27.98,27.98,61800.0,16.3895,16.3954,16.3486,16.3486,61800.0
2008-07-14 15:45:00,27.98,27.98,27.94,27.96,46800.0,16.3486,16.3486,16.3252,16.3369,46800.0
2008-07-14 15:50:00,27.97,28.0,27.91,27.93,70600.0,16.3428,16.3603,16.3077,16.3194,70600.0
2008-07-14 15:55:00,27.93,27.99,27.9,27.92,102400.0,16.3194,16.3545,16.3019,16.3136,102400.0
2008-07-15 09:30:00,27.79,28.08,27.79,28.08,71600.0,16.2376,16.407,16.2376,16.407,71600.0
2008-07-15 09:35:00,28.04,28.07,27.95,27.95,32800.0,16.3837,16.4012,16.3311,16.3311,32800.0
2008-07-15 09:40:00,27.93,28.0,27.9,27.96,41600.0,16.3194,16.3603,16.3019,16.3369,41600.0
2008-07-15 09:45:00,27.96,28.02,27.9,27.95,43200.0,16.3369,16.372,16.3019,16.3311,43200.0
2008-07-15 09:50:00,27.95,27.95,27.86,27.92,46200.0,16.3311,16.3311,16.2785,16.3136,46200.0
2008-07-15 09:55:00,27.91,28.03,27.89,27.95,54600.0,16.3077,16.3778,16.296,16.3311,54600.0
2008-07-15 10:00:00,27.95,28.08,27.86,28.07,88600.0,16.3311,16.407,16.2785,16.4012,88600.0
2008-07-15 10:05:00,28.06,28.06,27.86,27.92,68400.0,16.3954,16.3954,16.2785,16.3136,68400.0
2008-07-15 10:10:00,27.93,27.98,27.86,27.96,53400.0,16.3194,16.3486,16.2785,16.3369,53400.0
2008-07-15 10:15:00,27.95,27.96,27.89,27.9,41000.0,16.3311,16.3369,16.296,16.3019,41000.0
2008-07-15 10:20:00,27.9,28.0,27.9,27.93,49800.0,16.3019,16.3603,16.3019,16.3194,49800.0
2008-07-15 10:25:00,27.93,27.98,27.91,27.91,59600.0,16.3194,16.3486,16.3077,16.3077,59600.0
2008-07-15 10:30:00,27.89,27.93,27.88,27.93,97200.0,16.296,16.3194,16.2902,16.3194,97200.0
2008-07-15 10:35:00,27.93,28.03,27.93,28.02,52000.0,16.3194,16.3778,16.3194,16.372,52000.0
2008-07-15 10:40:00,28.02,28.04,27.95,27.98,47800.0,16.372,16.3837,16.3311,16.3486,47800.0
2008-07-15 10:45:00,27.99,28.06,27.96,28.02,52000.0,16.3545,16.3954,16.3369,16.372,52000.0
2008-07-15 10:50:00,28.02,28.05,27.95,28.0,50400.0,16.372,16.3895,16.3311,16.3603,50400.0
2008-07-15 10:55:00,28.0,28.03,28.0,28.03,24600.0,16.3603,16.3778,16.3603,16.3778,24600.0
2008-07-15 11:00:00,28.03,28.04,27.97,28.04,40000.0,16.3778,16.3837,16.3428,16.3837,40000.0
2008-07-15 11:05:00,28.03,28.14,28.03,28.05,67400.0,16.3778,16.4421,16.3778,16.3895,67400.0
2008-07-15 11:10:00,28.05,28.11,27.97,28.09,49000.0,16.3895,16.4246,16.3428,16.4129,49000.0
2008-07-15 11:15:00,28.09,28.11,28.03,28.05,45600.0,16.4129,16.4246,16.3778,16.3895,45600.0
2008-07-15 11:20:00,28.05,28.07,27.96,27.99,80200.0,16.3895,16.4012,16.3369,16.3545,80200.0
2008-07-15 11:25:00,27.99,28.02,27.96,28.01,44600.0,16.3545,16.372,16.3369,16.3661,44600.0
2008-07-15 11:30:00,28.01,28.04,27.97,27.98,52600.0,16.3661,16.3837,16.3428,16.3486,52600.0
2008-07-15 11:35:00,27.98,28.02,27.89,27.95,63200.0,16.3486,16.372,16.296,16.3311,63200.0
2008-07-15 11:40:00,27.95,27.97,27.87,27.91,40200.0,16.3311,16.3428,16.2843,16.3077,40200.0
2008-07-15 11:45:00,27.89,27.9,27.83,27.86,41000.0,16.296,16.3019,16.261,16.2785,41000.0
2008-07-15 11:50:00,27.86,27.86,27.8,27.83,68800.0,16.2785,16.2785,16.2434,16.261,68800.0
2008-07-15 11:55:00,27.82,27.86,27.79,27.85,73800.0,16.2551,16.2785,16.2376,16.2726,73800.0
2008-07-15 12:00:00,27.84,27.9,27.83,27.85,50000.0,16.2668,16.3019,16.261,16.2726,50000.0
2008-07-15 12:05:00,27.84,27.85,27.75,27.75,43600.0,16.2668,16.2726,16.2142,16.2142,43600.0
2008-07-15 12:10:00,27.75,27.77,27.7,27.71,43600.0,16.2142,16.2259,16.185,16.1908,43600.0
2008-07-15 12:15:00,27.71,27.75,27.7,27.72,53200.0,16.1908,16.2142,16.185,16.1967,53200.0
2008-07-15 12:20:00,27.71,27.77,27.68,27.72,53800.0,16.1908,16.2259,16.1733,16.1967,53800.0
2008-07-15 12:25:00,27.73,27.74,27.64,27.65,45600.0,16.2025,16.2084,16.1499,16.1558,45600.0
2008-07-15 12:30:00,27.65,27.73,27.65,27.71,44000.0,16.1558,16.2025,16.1558,16.1908,44000.0
2008-07-15 12:35:00,27.71,27.71,27.65,27.68,33800.0,16.1908,16.1908,16.1558,16.1733,33800.0
2008-07-15 12:40:00,27.68,27.76,27.68,27.72,32800.0,16.1733,16.2201,16.1733,16.1967,32800.0
2008-07-15 12:45:00,27.72,27.77,27.72,27.75,23600.0,16.1967,16.2259,16.1967,16.2142,23600.0
2008-07-15 12:50:00,27.73,27.77,27.68,27.69,32400.0,16.2025,16.2259,16.1733,16.1792,32400.0
2008-07-15 12:55:00,27.69,27.73,27.68,27.73,25200.0,16.1792,16.2025,16.1733,16.2025,25200.0
2008-07-15 13:00:00,27.73,27.86,27.71,27.77,51800.0,16.2025,16.2785,16.1908,16.2259,51800.0
2008-07-15 13:05:00,27.79,27.86,27.77,27.85,46400.0,16.2376,16.2785,16.2259,16.2726,46400.0
2008-07-15 13:10:00,27.85,27.86,27.78,27.79,31000.0,16.2726,16.2785,16.2317,16.2376,31000.0
2008-07-15 13:15:00,27.78,27.88,27.78,27.82,100400.0,16.2317,16.2902,16.2317,16.2551,100400.0
2008-07-15 13:20:00,27.82,27.84,27.78,27.83,37400.0,16.2551,16.2668,16.2317,16.261,37400.0
2008-07-15 13:25:00,27.82,27.82,27.77,27.77,18400.0,16.2551,16.2551,16.2259,16.2259,18400.0
2008-07-15 13:30:00,27.77,27.81,27.74,27.81,22400.0,16.2259,16.2493,16.2084,16.2493,22400.0
2008-07-15 13:35:00,27.81,27.88,27.81,27.83,62600.0,16.2493,16.2902,16.2493,16.261,62600.0
2008-07-15 13:40:00,27.82,27.84,27.82,27.83,24600.0,16.2551,16.2668,16.2551,16.261,24600.0
2008-07-15 13:45:00,27.83,27.93,27.82,27.9,66000.0,16.261,16.3194,16.2551,16.3019,66000.0
2008-07-15 13:50:00,27.9,28.06,27.89,28.02,122200.0,16.3019,16.3954,16.296,16.372,122200.0
2008-07-15 13:55:00,28.01,28.03,27.95,27.96,34000.0,16.3661,16.3778,16.3311,16.3369,34000.0
2008-07-15 14:00:00,27.97,27.98,27.91,27.91,49000.0,16.3428,16.3486,16.3077,16.3077,49000.0
2008-07-15 14:05:00,27.92,27.93,27.88,27.92,21800.0,16.3136,16.3194,16.2902,16.3136,21800.0
2008-07-15 14:10:00,27.92,27.93,27.87,27.88,39800.0,16.3136,16.3194,16.2843,16.2902,39800.0
2008-07-15 14:15:00,27.88,28.0,27.88,28.0,29000.0,16.2902,16.3603,16.2902,16.3603,29000.0
2008-07-15 14:20:00,27.98,28.0,27.93,27.95,45400.0,16.3486,16.3603,16.3194,16.3311,45400.0
2008-07-15 14:25:00,27.96,27.98,27.92,27.96,44600.0,16.3369,16.3486,16.3136,16.3369,44600.0
2008-07-15 14:30:00,27.96,28.02,27.95,27.95,36000.0,16.3369,16.372,16.3311,16.3311,36000.0
2008-07-15 14:35:00,27.95,27.98,27.93,27.96,25400.0,16.3311,16.3486,16.3194,16.3369,25400.0
2008-07-15 14:40:00,27.96,27.97,27.9,27.92,22000.0,16.3369,16.3428,16.3019,16.3136,22000.0
2008-07-15 14:45:00,27.92,27.93,27.9,27.92,21200.0,16.3136,16.3194,16.3019,16.3136,21200.0
2008-07-15 14:50:00,27.91,27.93,27.9,27.9,30400.0,16.3077,16.3194,16.3019,16.3019,30400.0
2008-07-15 14:55:00,27.9,27.92,27.87,27.88,27400.0,16.3019,16.3136,16.2843,16.2902,27400.0
2008-07-15 15:00:00,27.88,27.93,27.87,27.92,44200.0,16.2902,16.3194,16.2843,16.3136,44200.0
2008-07-15 15:05:00,27.93,27.99,27.93,27.97,38000.0,16.3194,16.3545,16.3194,16.3428,38000.0
2008-07-15 15:10:00,27.98,28.04,27.95,27.96,43200.0,16.3486,16.3837,16.3311,16.3369,43200.0
2008-07-15 15:15:00,27.96,27.97,27.9,27.93,18800.0,16.3369,16.3428,16.3019,16.3194,18800.0
2008-07-15 15:20:00,27.92,27.96,27.9,27.95,33400.0,16.3136,16.3369,16.3019,16.3311,33400.0
2008-07-15 15:25:00,27.96,27.97,27.91,27.96,40000.0,16.3369,16.3428,16.3077,16.3369,40000.0
2008-07-15 15:30:00,27.97,27.99,27.92,27.93,79400.0,16.3428,16.3545,16.3136,16.3194,79400.0
2008-07-15 15:35:00,27.91,27.96,27.89,27.93,55600.0,16.3077,16.3369,16.296,16.3194,55600.0
2008-07-15 15:40:00,27.93,28.08,27.93,28.05,147600.0,16.3194,16.407,16.3194,16.3895,147600.0
2008-07-15 15:45:00,28.04,28.08,28.02,28.04,105000.0,16.3837,16.407,16.372,16.3837,105000.0
2008-07-15 15:50:00,28.04,28.07,28.0,28.06,144000.0,16.3837,16.4012,16.3603,16.3954,144000.0
2008-07-15 15:55:00,28.06,28.07,27.97,27.99,146800.0,16.3954,16.4012,16.3428,16.3545,146800.0
2008-07-16 09:30:00,27.97,28.0,27.67,27.67,77000.0,16.3428,16.3603,16.1675,16.1675,77000.0
2008-07-16 09:35:00,27.67,27.83,27.61,27.75,148200.0,16.1675,16.261,16.1324,16.2142,148200.0
2008-07-16 09:40:00,27.76,27.83,27.73,27.78,59600.0,16.2201,16.261,16.2025,16.2317,59600.0
2008-07-16 09:45:00,27.81,27.87,27.75,27.75,260600.0,16.2493,16.2843,16.2142,16.2142,260600.0
2008-07-16 09:50:00,27.75,27.93,27.73,27.88,36200.0,16.2142,16.3194,16.2025,16.2902,36200.0
2008-07-16 09:55:00,27.89,27.91,27.76,27.82,50800.0,16.296,16.3077,16.2201,16.2551,50800.0
2008-07-16 10:00:00,27.8,27.84,27.68,27.77,156800.0,16.2434,16.2668,16.1733,16.2259,156800.0
2008-07-16 10:05:00,27.77,27.77,27.63,27.68,47400.0,16.2259,16.2259,16.1441,16.1733,47400.0
2008-07-16 10:10:00,27.68,27.68,27.61,27.61,20800.0,16.1733,16.1733,16.1324,16.1324,20800.0
2008-07-16 10:15:00,27.63,27.63,27.54,27.55,67400.0,16.1441,16.1441,16.0915,16.0974,67400.0
2008-07-16 10:20:00,27.56,27.6,27.5,27.55,52800.0,16.1032,16.1266,16.0681,16.0974,52800.0
2008-07-16 10:25:00,27.54,27.67,27.54,27.66,69600.0,16.0915,16.1675,16.0915,16.1616,69600.0
2008-07-16 10:30:00,27.66,27.67,27.58,27.61,46000.0,16.1616,16.1675,16.1149,16.1324,46000.0
2008-07-16 10:35:00,27.63,27.76,27.61,27.74,86200.0,16.1441,16.2201,16.1324,16.2084,86200.0
2008-07-16 10:40:00,27.75,27.78,27.65,27.67,58400.0,16.2142,16.2317,16.1558,16.1675,58400.0
2008-07-16 10:45:00,27.67,27.68,27.58,27.6,44600.0,16.1675,16.1733,16.1149,16.1266,44600.0
2008-07-16 10:50:00,27.61,27.61,27.51,27.54,70000.0,16.1324,16.1324,16.074,16.0915,70000.0
2008-07-16 10:55:00,27.54,27.57,27.51,27.54,49200.0,16.0915,16.109,16.074,16.0915,49200.0
2008-07-16 11:00:00,27.53,27.58,27.52,27.54,59000.0,16.0857,16.1149,16.0798,16.0915,59000.0
2008-07-16 11:05:00,27.55,27.55,27.42,27.43,68000.0,16.0974,16.0974,16.0214,16.0272,68000.0
2008-07-16 11:10:00,27.44,27.52,27.44,27.5,49800.0,16.0331,16.0798,16.0331,16.0681,49800.0
2008-07-16 11:15:00,27.52,27.55,27.47,27.47,48800.0,16.0798,16.0974,16.0506,16.0506,48800.0
2008-07-16 11:20:00,27.47,27.48,27.43,27.48,60200.0,16.0506,16.0565,16.0272,16.0565,60200.0
2008-07-16 11:25:00,27.47,27.48,27.4,27.4,84000.0,16.0506,16.0565,16.0097,16.0097,84000.0
2008-07-16 11:30:00,27.41,27.42,27.36,27.38,54800.0,16.0156,16.0214,15.9863,15.998,54800.0
2008-07-16 11:35:00,27.36,27.4,27.34,27.39,73400.0,15.9863,16.0097,15.9747,16.0039,73400.0
2008-07-16 11:40:00,27.41,27.43,27.35,27.37,38000.0,16.0156,16.0272,15.9805,15.9922,38000.0
2008-07-16 11:45:00,27.36,27.41,27.36,27.4,21600.0,15.9863,16.0156,15.9863,16.0097,21600.0
2008-07-16 11:50:00,27.41,27.45,27.4,27.45,44200.0,16.0156,16.0389,16.0097,16.0389,44200.0
2008-07-16 11:55:00,27.45,27.48,27.43,27.47,39600.0,16.0389,16.0565,16.0272,16.0506,39600.0
2008-07-16 12:00:00,27.47,27.56,27.47,27.56,55600.0,16.0506,16.1032,16.0506,16.1032,55600.0
2008-07-16 12:05:00,27.54,27.57,27.53,27.53,33200.0,16.0915,16.109,16.0857,16.0857,33200.0
2008-07-16 12:10:00,27.53,27.59,27.51,27.59,71600.0,16.0857,16.1207,16.074,16.1207,71600.0
2008-07-16 12:15:00,27.59,27.59,27.52,27.53,70000.0,16.1207,16.1207,16.0798,16.0857,70000.0
2008-07-16 12:20:00,27.54,27.56,27.5,27.51,57800.0,16.0915,16.1032,16.0681,16.074,57800.0
2008-07-16 12:25:00,27.5,27.6,27.5,27.6,37400.0,16.0681,16.1266,16.0681,16.1266,37400.0
2008-07-16 12:30:00,27.6,27.61,27.56,27.57,36800.0,16.1266,16.1324,16.1032,16.109,36800.0
2008-07-16 12:35:00,27.56,27.58,27.54,27.55,44800.0,16.1032,16.1149,16.0915,16.0974,44800.0
2008-07-16 12:40:00,27.55,27.55,27.5,27.52,42600.0,16.0974,16.0974,16.0681,16.0798,42600.0
2008-07-16 12:45:00,27.52,27.57,27.52,27.56,60400.0,16.0798,16.109,16.0798,16.1032,60400.0
2008-07-16 12:50:00,27.56,27.58,27.55,27.56,36000.0,16.1032,16.1149,16.0974,16.1032,36000.0
2008-07-16 12:55:00,27.56,27.56,27.54,27.55,25200.0,16.1032,16.1032,16.0915,16.0974,25200.0
2008-07-16 13:00:00,27.55,27.57,27.51,27.55,68400.0,16.0974,16.109,16.074,16.0974,68400.0
2008-07-16 13:05:00,27.55,27.57,27.53,27.53,38200.0,16.0974,16.109,16.0857,16.0857,38200.0
2008-07-16 13:10:00,27.54,27.56,27.51,27.52,35800.0,16.0915,16.1032,16.074,16.0798,35800.0
2008-07-16 13:15:00,27.52,27.55,27.45,27.45,34800.0,16.0798,16.0974,16.0389,16.0389,34800.0
2008-07-16 13:20:00,27.45,27.49,27.45,27.48,38600.0,16.0389,16.0623,16.0389,16.0565,38600.0
2008-07-16 13:25:00,27.47,27.48,27.46,27.47,16800.0,16.0506,16.0565,16.0448,16.0506,16800.0
2008-07-16 13:30:00,27.47,27.47,27.4,27.41,51400.0,16.0506,16.0506,16.0097,16.0156,51400.0
2008-07-16 13:35:00,27.41,27.43,27.41,27.42,28000.0,16.0156,16.0272,16.0156,16.0214,28000.0
2008-07-16 13:40:00,27.42,27.42,27.38,27.4,38000.0,16.0214,16.0214,15.998,16.0097,38000.0
2008-07-16 13:45:00,27.41,27.41,27.39,27.4,38600.0,16.0156,16.0156,16.0039,16.0097,38600.0
2008-07-16 13:50:00,27.4,27.41,27.37,27.39,36200.0,16.0097,16.0156,15.9922,16.0039,36200.0
2008-07-16 13:55:00,27.4,27.42,27.38,27.39,22400.0,16.0097,16.0214,15.998,16.0039,22400.0
2008-07-16 14:00:00,27.38,27.45,27.32,27.43,110200.0,15.998,16.0389,15.963,16.0272,110200.0
2008-07-16 14:05:00,27.42,27.43,27.35,27.39,56200.0,16.0214,16.0272,15.9805,16.0039,56200.0
2008-07-16 14:10:00,27.38,27.42,27.38,27.41,45600.0,15.998,16.0214,15.998,16.0156,45600.0
2008-07-16 14:15:00,27.4,27.45,27.38,27.42,66400.0,16.0097,16.0389,15.998,16.0214,66400.0
2008-07-16 14:20:00,27.43,27.46,27.43,27.45,66000.0,16.0272,16.0448,16.0272,16.0389,66000.0
2008-07-16 14:25:00,27.45,27.49,27.43,27.44,36600.0,16.0389,16.0623,16.0272,16.0331,36600.0
2008-07-16 14:30:00,27.43,27.45,27.42,27.44,27000.0,16.0272,16.0389,16.0214,16.0331,27000.0
2008-07-16 14:35:00,27.44,27.49,27.42,27.49,61600.0,16.0331,16.0623,16.0214,16.0623,61600.0
2008-07-16 14:40:00,27.49,27.49,27.43,27.46,42200.0,16.0623,16.0623,16.0272,16.0448,42200.0
2008-07-16 14:45:00,27.45,27.47,27.41,27.43,82000.0,16.0389,16.0506,16.0156,16.0272,82000.0
2008-07-16 14:50:00,27.43,27.45,27.43,27.44,69600.0,16.0272,16.0389,16.0272,16.0331,69600.0
2008-07-16 14:55:00,27.43,27.46,27.43,27.43,67600.0,16.0272,16.0448,16.0272,16.0272,67600.0
2008-07-16 15:00:00,27.43,27.48,27.43,27.44,85800.0,16.0272,16.0565,16.0272,16.0331,85800.0
2008-07-16 15:05:00,27.43,27.47,27.43,27.43,64800.0,16.0272,16.0506,16.0272,16.0272,64800.0
2008-07-16 15:10:00,27.43,27.47,27.43,27.43,102000.0,16.0272,16.0506,16.0272,16.0272,102000.0
2008-07-16 15:15:00,27.44,27.45,27.4,27.4,77000.0,16.0331,16.0389,16.0097,16.0097,77000.0
2008-07-16 15:20:00,27.4,27.45,27.39,27.43,82600.0,16.0097,16.0389,16.0039,16.0272,82600.0
2008-07-16 15:25:00,27.43,27.44,27.38,27.38,55800.0,16.0272,16.0331,15.998,15.998,55800.0
2008-07-16 15:30:00,27.39,27.41,27.37,27.41,78400.0,16.0039,16.0156,15.9922,16.0156,78400.0
2008-07-16 15:35:00,27.4,27.45,27.39,27.45,75000.0,16.0097,16.0389,16.0039,16.0389,75000.0
2008-07-16 15:40:00,27.45,27.5,27.41,27.5,81800.0,16.0389,16.0681,16.0156,16.0681,81800.0
2008-07-16 15:45:00,27.5,27.5,27.45,27.46,80800.0,16.0681,16.0681,16.0389,16.0448,80800.0
2008-07-16 15:50:00,27.46,27.46,27.38,27.39,127400.0,16.0448,16.0448,15.998,16.0039,127400.0
2008-07-16 15:55:00,27.38,27.46,27.38,27.43,156400.0,15.998,16.0448,15.998,16.0272,156400.0
2008-07-17 09:30:00,27.56,27.56,27.2,27.23,61200.0,16.1032,16.1032,15.8929,15.9104,61200.0
2008-07-17 09:35:00,27.22,27.22,27.03,27.07,67200.0,15.9045,15.9045,15.7935,15.8169,67200.0
2008-07-17 09:40:00,27.07,27.08,26.93,27.0,62600.0,15.8169,15.8227,15.7351,15.776,62600.0
2008-07-17 09:45:00,27.0,27.14,26.92,27.0,156200.0,15.776,15.8578,15.7293,15.776,156200.0
2008-07-17 09:50:00,27.01,27.04,26.95,26.99,59200.0,15.7818,15.7994,15.7468,15.7702,59200.0
2008-07-17 09:55:00,26.98,27.01,26.93,26.95,48400.0,15.7643,15.7818,15.7351,15.7468,48400.0
2008-07-17 10:00:00,26.95,27.02,26.89,27.01,91800.0,15.7468,15.7877,15.7117,15.7818,91800.0
2008-07-17 10:05:00,27.0,27.02,26.9,27.0,53800.0,15.776,15.7877,15.7176,15.776,53800.0
2008-07-17 10:10:00,27.0,27.06,26.96,26.98,62400.0,15.776,15.8111,15.7526,15.7643,62400.0
2008-07-17 10:15:00,26.96,27.1,26.96,27.1,51600.0,15.7526,15.8344,15.7526,15.8344,51600.0
2008-07-17 10:20:00,27.09,27.11,27.0,27.0,58800.0,15.8286,15.8403,15.776,15.776,58800.0
2008-07-17 10:25:00,26.99,27.07,26.98,27.0,90800.0,15.7702,15.8169,15.7643,15.776,90800.0
2008-07-17 10:30:00,27.0,27.03,26.98,26.99,84000.0,15.776,15.7935,15.7643,15.7702,84000.0
2008-07-17 10:35:00,27.0,27.03,26.9,26.9,88400.0,15.776,15.7935,15.7176,15.7176,88400.0
2008-07-17 10:40:00,26.89,26.93,26.8,26.84,82000.0,15.7117,15.7351,15.6591,15.6825,82000.0
2008-07-17 10:45:00,26.86,26.86,26.78,26.79,83800.0,15.6942,15.6942,15.6475,15.6533,83800.0
2008-07-17 10:50:00,26.79,26.8,26.74,26.79,54200.0,15.6533,15.6591,15.6241,15.6533,54200.0
2008-07-17 10:55:00,26.8,26.89,26.78,26.88,18800.0,15.6591,15.7117,15.6475,15.7059,18800.0
2008-07-17 11:00:00,26.88,26.93,26.87,26.91,57200.0,15.7059,15.7351,15.7,15.7234,57200.0
2008-07-17 11:05:00,26.91,26.95,26.89,26.9,81800.0,15.7234,15.7468,15.7117,15.7176,81800.0
2008-07-17 11:10:00,26.91,26.95,26.89,26.95,70000.0,15.7234,15.7468,15.7117,15.7468,70000.0
2008-07-17 11:15:00,26.96,26.96,26.84,26.91,84400.0,15.7526,15.7526,15.6825,15.7234,84400.0
2008-07-17 11:20:00,26.92,26.94,26.91,26.93,75400.0,15.7293,15.7409,15.7234,15.7351,75400.0
2008-07-17 11:25:00,26.92,26.99,26.92,26.98,100200.0,15.7293,15.7702,15.7293,15.7643,100200.0
2008-07-17 11:30:00,26.97,26.98,26.93,26.97,66200.0,15.7585,15.7643,15.7351,15.7585,66200.0
2008-07-17 11:35:00,26.96,27.02,26.95,26.96,61600.0,15.7526,15.7877,15.7468,15.7526,61600.0
2008-07-17 11:40:00,26.99,26.99,26.94,26.98,120000.0,15.7702,15.7702,15.7409,15.7643,120000.0
2008-07-17 11:45:00,26.98,26.98,26.91,26.92,73200.0,15.7643,15.7643,15.7234,15.7293,73200.0
2008-07-17 11:50:00,26.93,26.93,26.84,26.86,60400.0,15.7351,15.7351,15.6825,15.6942,60400.0
2008-07-17 11:55:00,26.86,26.89,26.84,26.86,31000.0,15.6942,15.7117,15.6825,15.6942,31000.0
2008-07-17 12:00:00,26.85,26.86,26.82,26.82,37400.0,15.6884,15.6942,15.6708,15.6708,37400.0
2008-07-17 12:05:00,26.82,26.84,26.78,26.79,38200.0,15.6708,15.6825,15.6475,15.6533,38200.0
2008-07-17 12:10:00,26.79,26.8,26.74,26.75,54600.0,15.6533,15.6591,15.6241,15.6299,54600.0
2008-07-17 12:15:00,26.75,26.77,26.74,26.75,47200.0,15.6299,15.6416,15.6241,15.6299,47200.0
2008-07-17 12:20:00,26.76,26.8,26.75,26.79,38200.0,15.6358,15.6591,15.6299,15.6533,38200.0
2008-07-17 12:25:00,26.79,26.79,26.75,26.75,44800.0,15.6533,15.6533,15.6299,15.6299,44800.0
2008-07-17 12:30:00,26.75,26.75,26.74,26.74,59400.0,15.6299,15.6299,15.6241,15.6241,59400.0
2008-07-17 12:35:00,26.74,26.75,26.74,26.74,30400.0,15.6241,15.6299,15.6241,15.6241,30400.0
2008-07-17 12:40:00,26.74,26.75,26.74,26.74,217000.0,15.6241,15.6299,15.6241,15.6241,217000.0
2008-07-17 12:45:00,26.74,26.78,26.74,26.78,42200.0,15.6241,15.6475,15.6241,15.6475,42200.0
2008-07-17 12:50:00,26.78,26.79,26.75,26.75,237000.0,15.6475,15.6533,15.6299,15.6299,237000.0
2008-07-17 12:55:00,26.75,26.77,26.74,26.75,42800.0,15.6299,15.6416,15.6241,15.6299,42800.0
2008-07-17 13:00:00,26.75,26.79,26.75,26.79,41200.0,15.6299,15.6533,15.6299,15.6533,41200.0
2008-07-17 13:05:00,26.79,26.81,26.73,26.75,60000.0,15.6533,15.665,15.6182,15.6299,60000.0
2008-07-17 13:10:00,26.75,26.8,26.75,26.79,30600.0,15.6299,15.6591,15.6299,15.6533,30600.0
2008-07-17 13:15:00,26.79,26.92,26.79,26.92,52400.0,15.6533,15.7293,15.6533,15.7293,52400.0
2008-07-17 13:20:00,26.91,26.93,26.86,26.89,41600.0,15.7234,15.7351,15.6942,15.7117,41600.0
2008-07-17 13:25:00,26.86,26.88,26.86,26.88,21400.0,15.6942,15.7059,15.6942,15.7059,21400.0
2008-07-17 13:30:00,26.88,26.88,26.82,26.83,39800.0,15.7059,15.7059,15.6708,15.6767,39800.0
2008-07-17 13:35:00,26.84,26.89,26.83,26.89,35800.0,15.6825,15.7117,15.6767,15.7117,35800.0
2008-07-17 13:40:00,26.88,26.92,26.84,26.84,34000.0,15.7059,15.7293,15.6825,15.6825,34000.0
2008-07-17 13:45:00,26.84,26.88,26.76,26.84,276000.0,15.6825,15.7059,15.6358,15.6825,276000.0
2008-07-17 13:50:00,26.84,26.86,26.78,26.78,43000.0,15.6825,15.6942,15.6475,15.6475,43000.0
2008-07-17 13:55:00,26.78,26.83,26.78,26.82,24600.0,15.6475,15.6767,15.6475,15.6708,24600.0
2008-07-17 14:00:00,26.82,26.86,26.81,26.86,28200.0,15.6708,15.6942,15.665,15.6942,28200.0
2008-07-17 14:05:00,26.85,26.86,26.78,26.78,54600.0,15.6884,15.6942,15.6475,15.6475,54600.0
2008-07-17 14:10:00,26.78,26.82,26.78,26.79,28400.0,15.6475,15.6708,15.6475,15.6533,28400.0
2008-07-17 14:15:00,26.79,26.81,26.79,26.81,24400.0,15.6533,15.665,15.6533,15.665,24400.0
2008-07-17 14:20:00,26.81,26.86,26.8,26.81,36800.0,15.665,15.6942,15.6591,15.665,36800.0
2008-07-17 14:25:00,26.8,26.84,26.79,26.81,20600.0,15.6591,15.6825,15.6533,15.665,20600.0
2008-07-17 14:30:00,26.81,26.83,26.79,26.83,36800.0,15.665,15.6767,15.6533,15.6767,36800.0
2008-07-17 14:35:00,26.83,26.83,26.78,26.8,49600.0,15.6767,15.6767,15.6475,15.6591,49600.0
2008-07-17 14:40:00,26.8,26.81,26.74,26.75,48200.0,15.6591,15.665,15.6241,15.6299,48200.0
2008-07-17 14:45:00,26.76,26.81,26.75,26.8,42600.0,15.6358,15.665,15.6299,15.6591,42600.0
2008-07-17 14:50:00,26.8,26.83,26.8,26.8,49400.0,15.6591,15.6767,15.6591,15.6591,49400.0
2008-07-17 14:55:00,26.79,26.81,26.72,26.75,34600.0,15.6533,15.665,15.6124,15.6299,34600.0
2008-07-17 15:00:00,26.75,26.81,26.75,26.8,65000.0,15.6299,15.665,15.6299,15.6591,65000.0
2008-07-17 15:05:00,26.81,26.81,26.77,26.77,64000.0,15.665,15.665,15.6416,15.6416,64000.0
2008-07-17 15:10:00,26.77,26.79,26.75,26.77,54800.0,15.6416,15.6533,15.6299,15.6416,54800.0
2008-07-17 15:15:00,26.78,26.82,26.76,26.81,80000.0,15.6475,15.6708,15.6358,15.665,80000.0
2008-07-17 15:20:00,26.81,26.83,26.79,26.8,91600.0,15.665,15.6767,15.6533,15.6591,91600.0
2008-07-17 15:25:00,26.8,26.84,26.78,26.79,87600.0,15.6591,15.6825,15.6475,15.6533,87600.0
2008-07-17 15:30:00,26.78,26.8,26.74,26.8,91400.0,15.6475,15.6591,15.6241,15.6591,91400.0
2008-07-17 15:35:00,26.8,26.81,26.71,26.76,105000.0,15.6591,15.665,15.6066,15.6358,105000.0
2008-07-17 15:40:00,26.76,26.78,26.7,26.78,116800.0,15.6358,15.6475,15.6007,15.6475,116800.0
2008-07-17 15:45:00,26.78,26.93,26.77,26.91,121000.0,15.6475,15.7351,15.6416,15.7234,121000.0
2008-07-17 15:50:00,26.91,26.95,26.83,26.94,112800.0,15.7234,15.7468,15.6767,15.7409,112800.0
2008-07-17 15:55:00,26.95,26.96,26.89,26.96,180400.0,15.7468,15.7526,15.7117,15.7526,180400.0
2008-07-18 09:30:00,26.88,27.06,26.88,27.06,599800.0,15.7059,15.8111,15.7059,15.8111,599800.0
2008-07-18 09:35:00,27.06,27.18,27.02,27.18,64200.0,15.8111,15.8812,15.7877,15.8812,64200.0
2008-07-18 09:40:00,27.17,27.4,27.14,27.39,129000.0,15.8753,16.0097,15.8578,16.0039,129000.0
2008-07-18 09:45:00,27.39,27.47,27.26,27.31,74800.0,16.0039,16.0506,15.9279,15.9571,74800.0
2008-07-18 09:50:00,27.31,27.44,27.29,27.39,49400.0,15.9571,16.0331,15.9454,16.0039,49400.0
2008-07-18 09:55:00,27.41,27.41,27.27,27.27,49600.0,16.0156,16.0156,15.9338,15.9338,49600.0
2008-07-18 10:00:00,27.29,27.38,27.27,27.34,58000.0,15.9454,15.998,15.9338,15.9747,58000.0
2008-07-18 10:05:00,27.34,27.41,27.32,27.36,73200.0,15.9747,16.0156,15.963,15.9863,73200.0
2008-07-18 10:10:00,27.38,27.4,27.35,27.38,116800.0,15.998,16.0097,15.9805,15.998,116800.0
2008-07-18 10:15:00,27.38,27.4,27.32,27.38,100600.0,15.998,16.0097,15.963,15.998,100600.0
2008-07-18 10:20:00,27.38,27.38,27.33,27.36,98000.0,15.998,15.998,15.9688,15.9863,98000.0
2008-07-18 10:25:00,27.37,27.38,27.32,27.35,143600.0,15.9922,15.998,15.963,15.9805,143600.0
2008-07-18 10:30:00,27.35,27.36,27.3,27.32,114400.0,15.9805,15.9863,15.9513,15.963,114400.0
2008-07-18 10:35:00,27.32,27.36,27.32,27.35,31800.0,15.963,15.9863,15.963,15.9805,31800.0
2008-07-18 10:40:00,27.35,27.35,27.29,27.29,44800.0,15.9805,15.9805,15.9454,15.9454,44800.0
2008-07-18 10:45:00,27.31,27.35,27.27,27.32,28800.0,15.9571,15.9805,15.9338,15.963,28800.0
2008-07-18 10:50:00,27.31,27.32,27.23,27.28,85400.0,15.9571,15.963,15.9104,15.9396,85400.0
2008-07-18 10:55:00,27.28,27.29,27.25,27.28,22200.0,15.9396,15.9454,15.9221,15.9396,22200.0
2008-07-18 11:00:00,27.28,27.34,27.28,27.31,45600.0,15.9396,15.9747,15.9396,15.9571,45600.0
2008-07-18 11:05:00,27.3,27.32,27.25,27.29,45800.0,15.9513,15.963,15.9221,15.9454,45800.0
2008-07-18 11:10:00,27.3,27.31,27.29,27.29,31400.0,15.9513,15.9571,15.9454,15.9454,31400.0
2008-07-18 11:15:00,27.29,27.35,27.29,27.33,69800.0,15.9454,15.9805,15.9454,15.9688,69800.0
2008-07-18 11:20:00,27.33,27.33,27.24,27.27,75200.0,15.9688,15.9688,15.9162,15.9338,75200.0
2008-07-18 11:25:00,27.27,27.28,27.25,27.28,103200.0,15.9338,15.9396,15.9221,15.9396,103200.0
2008-07-18 11:30:00,27.28,27.31,27.27,27.29,66000.0,15.9396,15.9571,15.9338,15.9454,66000.0
2008-07-18 11:35:00,27.29,27.35,27.28,27.33,89400.0,15.9454,15.9805,15.9396,15.9688,89400.0
2008-07-18 11:40:00,27.33,27.34,27.31,27.33,44600.0,15.9688,15.9747,15.9571,15.9688,44600.0
2008-07-18 11:45:00,27.33,27.35,27.33,27.34,38800.0,15.9688,15.9805,15.9688,15.9747,38800.0
2008-07-18 11:50:00,27.35,27.35,27.31,27.32,70800.0,15.9805,15.9805,15.9571,15.963,70800.0
2008-07-18 11:55:00,27.31,27.36,27.31,27.33,320400.0,15.9571,15.9863,15.9571,15.9688,320400.0
2008-07-18 12:00:00,27.33,27.4,27.33,27.4,43800.0,15.9688,16.0097,15.9688,16.0097,43800.0
2008-07-18 12:05:00,27.4,27.4,27.39,27.4,21600.0,16.0097,16.0097,16.0039,16.0097,21600.0
2008-07-18 12:10:00,27.4,27.42,27.35,27.35,79800.0,16.0097,16.0214,15.9805,15.9805,79800.0
2008-07-18 12:15:00,27.33,27.34,27.29,27.3,67000.0,15.9688,15.9747,15.9454,15.9513,67000.0
2008-07-18 12:20:00,27.3,27.3,27.22,27.25,108600.0,15.9513,15.9513,15.9045,15.9221,108600.0
2008-07-18 12:25:00,27.26,27.28,27.25,27.25,48200.0,15.9279,15.9396,15.9221,15.9221,48200.0
2008-07-18 12:30:00,27.25,27.31,27.25,27.29,34200.0,15.9221,15.9571,15.9221,15.9454,34200.0
2008-07-18 12:35:00,27.3,27.31,27.27,27.27,21400.0,15.9513,15.9571,15.9338,15.9338,21400.0
2008-07-18 12:40:00,27.27,27.28,27.24,27.25,31800.0,15.9338,15.9396,15.9162,15.9221,31800.0
2008-07-18 12:45:00,27.25,27.27,27.25,27.25,38200.0,15.9221,15.9338,15.9221,15.9221,38200.0
2008-07-18 12:50:00,27.25,27.28,27.24,27.26,40000.0,15.9221,15.9396,15.9162,15.9279,40000.0
2008-07-18 12:55:00,27.25,27.28,27.24,27.27,67200.0,15.9221,15.9396,15.9162,15.9338,67200.0
2008-07-18 13:00:00,27.27,27.28,27.25,27.28,54400.0,15.9338,15.9396,15.9221,15.9396,54400.0
2008-07-18 13:05:00,27.27,27.28,27.23,27.24,43800.0,15.9338,15.9396,15.9104,15.9162,43800.0
2008-07-18 13:10:00,27.23,27.25,27.21,27.22,48000.0,15.9104,15.9221,15.8987,15.9045,48000.0
2008-07-18 13:15:00,27.22,27.23,27.21,27.22,77200.0,15.9045,15.9104,15.8987,15.9045,77200.0
2008-07-18 13:20:00,27.2,27.25,27.2,27.24,151400.0,15.8929,15.9221,15.8929,15.9162,151400.0
2008-07-18 13:25:00,27.24,27.27,27.23,27.26,79600.0,15.9162,15.9338,15.9104,15.9279,79600.0
2008-07-18 13:30:00,27.27,27.3,27.27,27.3,133200.0,15.9338,15.9513,15.9338,15.9513,133200.0
2008-07-18 13:35:00,27.3,27.3,27.28,27.28,54800.0,15.9513,15.9513,15.9396,15.9396,54800.0
2008-07-18 13:40:00,27.29,27.31,27.28,27.29,62200.0,15.9454,15.9571,15.9396,15.9454,62200.0
2008-07-18 13:45:00,27.29,27.3,27.28,27.28,16200.0,15.9454,15.9513,15.9396,15.9396,16200.0
2008-07-18 13:50:00,27.29,27.31,27.26,27.29,26600.0,15.9454,15.9571,15.9279,15.9454,26600.0
2008-07-18 13:55:00,27.29,27.31,27.29,27.3,15600.0,15.9454,15.9571,15.9454,15.9513,15600.0
2008-07-18 14:00:00,27.31,27.32,27.29,27.31,45600.0,15.9571,15.963,15.9454,15.9571,45600.0
2008-07-18 14:05:00,27.31,27.33,27.29,27.31,35400.0,15.9571,15.9688,15.9454,15.9571,35400.0
2008-07-18 14:10:00,27.32,27.34,27.31,27.33,72600.0,15.963,15.9747,15.9571,15.9688,72600.0
2008-07-18 14:15:00,27.33,27.36,27.32,27.36,36800.0,15.9688,15.9863,15.963,15.9863,36800.0
2008-07-18 14:20:00,27.36,27.36,27.33,27.33,32800.0,15.9863,15.9863,15.9688,15.9688,32800.0
2008-07-18 14:25:00,27.34,27.41,27.34,27.4,34000.0,15.9747,16.0156,15.9747,16.0097,34000.0
2008-07-18 14:30:00,27.4,27.4,27.32,27.35,40000.0,16.0097,16.0097,15.963,15.9805,40000.0
2008-07-18 14:35:00,27.35,27.36,27.32,27.35,26400.0,15.9805,15.9863,15.963,15.9805,26400.0
2008-07-18 14:40:00,27.35,27.36,27.32,27.33,44200.0,15.9805,15.9863,15.963,15.9688,44200.0
2008-07-18 14:45:00,27.34,27.36,27.32,27.33,56800.0,15.9747,15.9863,15.963,15.9688,56800.0
2008-07-18 14:50:00,27.33,27.33,27.22,27.23,55600.0,15.9688,15.9688,15.9045,15.9104,55600.0
2008-07-18 14:55:00,27.24,27.29,27.23,27.29,26800.0,15.9162,15.9454,15.9104,15.9454,26800.0
2008-07-18 15:00:00,27.29,27.33,27.27,27.32,27400.0,15.9454,15.9688,15.9338,15.963,27400.0
2008-07-18 15:05:00,27.32,27.33,27.28,27.31,49200.0,15.963,15.9688,15.9396,15.9571,49200.0
2008-07-18 15:10:00,27.31,27.31,27.29,27.3,40800.0,15.9571,15.9571,15.9454,15.9513,40800.0
2008-07-18 15:15:00,27.3,27.3,27.28,27.29,80400.0,15.9513,15.9513,15.9396,15.9454,80400.0
2008-07-18 15:20:00,27.3,27.31,27.25,27.28,66000.0,15.9513,15.9571,15.9221,15.9396,66000.0
2008-07-18 15:25:00,27.26,27.28,27.24,27.28,46000.0,15.9279,15.9396,15.9162,15.9396,46000.0
2008-07-18 15:30:00,27.28,27.3,27.27,27.29,55000.0,15.9396,15.9513,15.9338,15.9454,55000.0
2008-07-18 15:35:00,27.29,27.3,27.26,27.28,64400.0,15.9454,15.9513,15.9279,15.9396,64400.0
2008-07-18 15:40:00,27.28,27.31,27.27,27.3,75800.0,15.9396,15.9571,15.9338,15.9513,75800.0
2008-07-18 15:45:00,27.29,27.31,27.28,27.29,82800.0,15.9454,15.9571,15.9396,15.9454,82800.0
2008-07-18 15:50:00,27.3,27.31,27.27,27.28,90200.0,15.9513,15.9571,15.9338,15.9396,90200.0
2008-07-18 15:55:00,27.28,27.31,27.27,27.27,149000.0,15.9396,15.9571,15.9338,15.9338,149000.0
2008-07-21 09:30:00,27.38,27.49,27.2,27.29,46000.0,15.998,16.0623,15.8929,15.9454,46000.0
2008-07-21 09:35:00,27.33,27.33,27.18,27.26,59200.0,15.9688,15.9688,15.8812,15.9279,59200.0
2008-07-21 09:40:00,27.23,27.36,27.18,27.34,69000.0,15.9104,15.9863,15.8812,15.9747,69000.0
2008-07-21 09:45:00,27.35,27.41,27.32,27.36,54600.0,15.9805,16.0156,15.963,15.9863,54600.0
2008-07-21 09:50:00,27.34,27.38,27.31,27.38,48800.0,15.9747,15.998,15.9571,15.998,48800.0
2008-07-21 09:55:00,27.38,27.43,27.33,27.39,37200.0,15.998,16.0272,15.9688,16.0039,37200.0
2008-07-21 10:00:00,27.39,27.4,27.23,27.25,114200.0,16.0039,16.0097,15.9104,15.9221,114200.0
2008-07-21 10:05:00,27.26,27.4,27.26,27.4,36000.0,15.9279,16.0097,15.9279,16.0097,36000.0
2008-07-21 10:10:00,27.42,27.43,27.33,27.33,40200.0,16.0214,16.0272,15.9688,15.9688,40200.0
2008-07-21 10:15:00,27.34,27.36,27.31,27.35,45400.0,15.9747,15.9863,15.9571,15.9805,45400.0
2008-07-21 10:20:00,27.36,27.39,27.33,27.35,29600.0,15.9863,16.0039,15.9688,15.9805,29600.0
2008-07-21 10:25:00,27.35,27.36,27.27,27.27,51600.0,15.9805,15.9863,15.9338,15.9338,51600.0
2008-07-21 10:30:00,27.29,27.31,27.27,27.27,35000.0,15.9454,15.9571,15.9338,15.9338,35000.0
2008-07-21 10:35:00,27.26,27.32,27.25,27.32,43400.0,15.9279,15.963,15.9221,15.963,43400.0
2008-07-21 10:40:00,27.32,27.34,27.25,27.28,32200.0,15.963,15.9747,15.9221,15.9396,32200.0
2008-07-21 10:45:00,27.28,27.33,27.27,27.31,52400.0,15.9396,15.9688,15.9338,15.9571,52400.0
2008-07-21 10:50:00,27.32,27.34,27.29,27.32,68400.0,15.963,15.9747,15.9454,15.963,68400.0
2008-07-21 10:55:00,27.32,27.33,27.3,27.32,50000.0,15.963,15.9688,15.9513,15.963,50000.0
2008-07-21 11:00:00,27.32,27.35,27.29,27.35,41000.0,15.963,15.9805,15.9454,15.9805,41000.0
2008-07-21 11:05:00,27.35,27.35,27.3,27.3,24000.0,15.9805,15.9805,15.9513,15.9513,24000.0
2008-07-21 11:10:00,27.3,27.33,27.28,27.31,54200.0,15.9513,15.9688,15.9396,15.9571,54200.0
2008-07-21 11:15:00,27.3,27.33,27.28,27.31,25400.0,15.9513,15.9688,15.9396,15.9571,25400.0
2008-07-21 11:20:00,27.3,27.35,27.28,27.35,36200.0,15.9513,15.9805,15.9396,15.9805,36200.0
2008-07-21 11:25:00,27.35,27.36,27.31,27.31,28000.0,15.9805,15.9863,15.9571,15.9571,28000.0
2008-07-21 11:30:00,27.32,27.33,27.29,27.31,28000.0,15.963,15.9688,15.9454,15.9571,28000.0
2008-07-21 11:35:00,27.3,27.33,27.29,27.32,50200.0,15.9513,15.9688,15.9454,15.963,50200.0
2008-07-21 11:40:00,27.31,27.31,27.25,27.29,30800.0,15.9571,15.9571,15.9221,15.9454,30800.0
2008-07-21 11:45:00,27.28,27.29,27.23,27.25,37400.0,15.9396,15.9454,15.9104,15.9221,37400.0
2008-07-21 11:50:00,27.24,27.27,27.23,27.26,30400.0,15.9162,15.9338,15.9104,15.9279,30400.0
2008-07-21 11:55:00,27.27,27.31,27.26,27.26,37200.0,15.9338,15.9571,15.9279,15.9279,37200.0
2008-07-21 12:00:00,27.27,27.28,27.23,27.25,37400.0,15.9338,15.9396,15.9104,15.9221,37400.0
2008-07-21 12:05:00,27.26,27.29,27.25,27.29,152800.0,15.9279,15.9454,15.9221,15.9454,152800.0
2008-07-21 12:10:00,27.29,27.36,27.29,27.36,27000.0,15.9454,15.9863,15.9454,15.9863,27000.0
2008-07-21 12:15:00,27.36,27.36,27.33,27.34,27800.0,15.9863,15.9863,15.9688,15.9747,27800.0
2008-07-21 12:20:00,27.34,27.36,27.32,27.32,30800.0,15.9747,15.9863,15.963,15.963,30800.0
2008-07-21 12:25:00,27.32,27.35,27.3,27.35,26200.0,15.963,15.9805,15.9513,15.9805,26200.0
2008-07-21 12:30:00,27.35,27.4,27.33,27.33,44000.0,15.9805,16.0097,15.9688,15.9688,44000.0
2008-07-21 12:35:00,27.33,27.38,27.33,27.36,40600.0,15.9688,15.998,15.9688,15.9863,40600.0
2008-07-21 12:40:00,27.36,27.36,27.3,27.32,42600.0,15.9863,15.9863,15.9513,15.963,42600.0
2008-07-21 12:45:00,27.31,27.37,27.3,27.32,43800.0,15.9571,15.9922,15.9513,15.963,43800.0
2008-07-21 12:50:00,27.32,27.33,27.3,27.31,28800.0,15.963,15.9688,15.9513,15.9571,28800.0
2008-07-21 12:55:00,27.31,27.32,27.27,27.29,49600.0,15.9571,15.963,15.9338,15.9454,49600.0
2008-07-21 13:00:00,27.29,27.32,27.28,27.28,28200.0,15.9454,15.963,15.9396,15.9396,28200.0
2008-07-21 13:05:00,27.29,27.31,27.28,27.3,28000.0,15.9454,15.9571,15.9396,15.9513,28000.0
2008-07-21 13:10:00,27.31,27.31,27.28,27.28,29400.0,15.9571,15.9571,15.9396,15.9396,29400.0
2008-07-21 13:15:00,27.28,27.35,27.25,27.32,48800.0,15.9396,15.9805,15.9221,15.963,48800.0
2008-07-21 13:20:00,27.31,27.32,27.3,27.32,23400.0,15.9571,15.963,15.9513,15.963,23400.0
2008-07-21 13:25:00,27.32,27.34,27.32,27.34,32600.0,15.963,15.9747,15.963,15.9747,32600.0
2008-07-21 13:30:00,27.34,27.34,27.31,27.32,54600.0,15.9747,15.9747,15.9571,15.963,54600.0
2008-07-21 13:35:00,27.32,27.35,27.31,27.35,14600.0,15.963,15.9805,15.9571,15.9805,14600.0
2008-07-21 13:40:00,27.34,27.35,27.3,27.32,24200.0,15.9747,15.9805,15.9513,15.963,24200.0
2008-07-21 13:45:00,27.31,27.34,27.31,27.34,16000.0,15.9571,15.9747,15.9571,15.9747,16000.0
2008-07-21 13:50:00,27.34,27.35,27.3,27.35,44200.0,15.9747,15.9805,15.9513,15.9805,44200.0
2008-07-21 13:55:00,27.34,27.35,27.29,27.29,17600.0,15.9747,15.9805,15.9454,15.9454,17600.0
2008-07-21 14:00:00,27.3,27.3,27.24,27.25,39200.0,15.9513,15.9513,15.9162,15.9221,39200.0
2008-07-21 14:05:00,27.26,27.28,27.25,27.27,14200.0,15.9279,15.9396,15.9221,15.9338,14200.0
2008-07-21 14:10:00,27.27,27.36,27.27,27.29,41400.0,15.9338,15.9863,15.9338,15.9454,41400.0
2008-07-21 14:15:00,27.29,27.29,27.24,27.29,23000.0,15.9454,15.9454,15.9162,15.9454,23000.0
2008-07-21 14:20:00,27.29,27.3,27.27,27.3,35800.0,15.9454,15.9513,15.9338,15.9513,35800.0
2008-07-21 14:25:00,27.3,27.33,27.29,27.31,44600.0,15.9513,15.9688,15.9454,15.9571,44600.0
2008-07-21 14:30:00,27.3,27.32,27.3,27.32,22400.0,15.9513,15.963,15.9513,15.963,22400.0
2008-07-21 14:35:00,27.32,27.32,27.23,27.24,37000.0,15.963,15.963,15.9104,15.9162,37000.0
2008-07-21 14:40:00,27.23,27.27,27.23,27.27,36200.0,15.9104,15.9338,15.9104,15.9338,36200.0
2008-07-21 14:45:00,27.27,27.3,27.27,27.29,53400.0,15.9338,15.9513,15.9338,15.9454,53400.0
2008-07-21 14:50:00,27.28,27.32,27.27,27.32,25000.0,15.9396,15.963,15.9338,15.963,25000.0
2008-07-21 14:55:00,27.31,27.32,27.29,27.3,25600.0,15.9571,15.963,15.9454,15.9513,25600.0
2008-07-21 15:00:00,27.29,27.32,27.28,27.3,34400.0,15.9454,15.963,15.9396,15.9513,34400.0
2008-07-21 15:05:00,27.3,27.35,27.28,27.34,64400.0,15.9513,15.9805,15.9396,15.9747,64400.0
2008-07-21 15:10:00,27.34,27.36,27.31,27.32,40000.0,15.9747,15.9863,15.9571,15.963,40000.0
2008-07-21 15:15:00,27.33,27.36,27.33,27.36,31000.0,15.9688,15.9863,15.9688,15.9863,31000.0
2008-07-21 15:20:00,27.36,27.36,27.33,27.35,53600.0,15.9863,15.9863,15.9688,15.9805,53600.0
2008-07-21 15:25:00,27.34,27.38,27.32,27.36,57400.0,15.9747,15.998,15.963,15.9863,57400.0
2008-07-21 15:30:00,27.36,27.36,27.34,27.34,48400.0,15.9863,15.9863,15.9747,15.9747,48400.0
2008-07-21 15:35:00,27.34,27.38,27.33,27.33,81200.0,15.9747,15.998,15.9688,15.9688,81200.0
2008-07-21 15:40:00,27.34,27.36,27.27,27.28,78800.0,15.9747,15.9863,15.9338,15.9396,78800.0
2008-07-21 15:45:00,27.28,27.31,27.27,27.29,93000.0,15.9396,15.9571,15.9338,15.9454,93000.0
2008-07-21 15:50:00,27.29,27.32,27.29,27.31,85600.0,15.9454,15.963,15.9454,15.9571,85600.0
2008-07-21 15:55:00,27.31,27.35,27.3,27.34,93200.0,15.9571,15.9805,15.9513,15.9747,93200.0
2008-07-22 09:30:00,27.24,27.42,27.24,27.36,44400.0,15.9162,16.0214,15.9162,15.9863,44400.0
2008-07-22 09:35:00,27.34,27.45,27.3,27.36,31000.0,15.9747,16.0389,15.9513,15.9863,31000.0
2008-07-22 09:40:00,27.38,27.61,27.38,27.61,64600.0,15.998,16.1324,15.998,16.1324,64600.0
2008-07-22 09:45:00,27.61,27.63,27.52,27.59,44400.0,16.1324,16.1441,16.0798,16.1207,44400.0
2008-07-22 09:50:00,27.61,27.61,27.54,27.56,33600.0,16.1324,16.1324,16.0915,16.1032,33600.0
2008-07-22 09:55:00,27.56,27.59,27.5,27.53,22600.0,16.1032,16.1207,16.0681,16.0857,22600.0
2008-07-22 10:00:00,27.53,27.55,27.47,27.49,24400.0,16.0857,16.0974,16.0506,16.0623,24400.0
2008-07-22 10:05:00,27.5,27.55,27.46,27.5,27400.0,16.0681,16.0974,16.0448,16.0681,27400.0
2008-07-22 10:10:00,27.52,27.52,27.48,27.5,17400.0,16.0798,16.0798,16.0565,16.0681,17400.0
2008-07-22 10:15:00,27.5,27.55,27.49,27.54,31000.0,16.0681,16.0974,16.0623,16.0915,31000.0
2008-07-22 10:20:00,27.52,27.54,27.48,27.52,18000.0,16.0798,16.0915,16.0565,16.0798,18000.0
2008-07-22 10:25:00,27.54,27.57,27.5,27.57,42000.0,16.0915,16.109,16.0681,16.109,42000.0
2008-07-22 10:30:00,27.56,27.59,27.5,27.58,51200.0,16.1032,16.1207,16.0681,16.1149,51200.0
2008-07-22 10:35:00,27.59,27.63,27.55,27.58,27200.0,16.1207,16.1441,16.0974,16.1149,27200.0
2008-07-22 10:40:00,27.58,27.62,27.57,27.61,19000.0,16.1149,16.1383,16.109,16.1324,19000.0
2008-07-22 10:45:00,27.6,27.61,27.52,27.53,28000.0,16.1266,16.1324,16.0798,16.0857,28000.0
2008-07-22 10:50:00,27.52,27.53,27.43,27.5,182600.0,16.0798,16.0857,16.0272,16.0681,182600.0
2008-07-22 10:55:00,27.52,27.52,27.47,27.48,19600.0,16.0798,16.0798,16.0506,16.0565,19600.0
2008-07-22 11:00:00,27.47,27.53,27.46,27.53,36400.0,16.0506,16.0857,16.0448,16.0857,36400.0
2008-07-22 11:05:00,27.52,27.52,27.44,27.45,31600.0,16.0798,16.0798,16.0331,16.0389,31600.0
2008-07-22 11:10:00,27.45,27.48,27.44,27.47,18000.0,16.0389,16.0565,16.0331,16.0506,18000.0
2008-07-22 11:15:00,27.46,27.46,27.39,27.43,24600.0,16.0448,16.0448,16.0039,16.0272,24600.0
2008-07-22 11:20:00,27.43,27.43,27.39,27.41,32800.0,16.0272,16.0272,16.0039,16.0156,32800.0
2008-07-22 11:25:00,27.39,27.43,27.39,27.41,21200.0,16.0039,16.0272,16.0039,16.0156,21200.0
2008-07-22 11:30:00,27.41,27.41,27.38,27.4,32600.0,16.0156,16.0156,15.998,16.0097,32600.0
2008-07-22 11:35:00,27.4,27.41,27.36,27.36,20400.0,16.0097,16.0156,15.9863,15.9863,20400.0
2008-07-22 11:40:00,27.36,27.38,27.34,27.36,33400.0,15.9863,15.998,15.9747,15.9863,33400.0
2008-07-22 11:45:00,27.36,27.36,27.34,27.34,10400.0,15.9863,15.9863,15.9747,15.9747,10400.0
2008-07-22 11:50:00,27.35,27.36,27.32,27.34,43000.0,15.9805,15.9863,15.963,15.9747,43000.0
2008-07-22 11:55:00,27.34,27.37,27.32,27.36,38400.0,15.9747,15.9922,15.963,15.9863,38400.0
2008-07-22 12:00:00,27.36,27.36,27.34,27.35,14200.0,15.9863,15.9863,15.9747,15.9805,14200.0
2008-07-22 12:05:00,27.35,27.39,27.34,27.39,21400.0,15.9805,16.0039,15.9747,16.0039,21400.0
2008-07-22 12:10:00,27.39,27.43,27.37,27.37,20600.0,16.0039,16.0272,15.9922,15.9922,20600.0
2008-07-22 12:15:00,27.38,27.38,27.35,27.36,11400.0,15.998,15.998,15.9805,15.9863,11400.0
2008-07-22 12:20:00,27.37,27.4,27.36,27.39,4600.0,15.9922,16.0097,15.9863,16.0039,4600.0
2008-07-22 12:25:00,27.37,27.4,27.36,27.38,115600.0,15.9922,16.0097,15.9863,15.998,115600.0
2008-07-22 12:30:00,27.38,27.38,27.35,27.36,58200.0,15.998,15.998,15.9805,15.9863,58200.0
2008-07-22 12:35:00,27.36,27.4,27.36,27.38,24200.0,15.9863,16.0097,15.9863,15.998,24200.0
2008-07-22 12:40:00,27.38,27.4,27.36,27.39,23000.0,15.998,16.0097,15.9863,16.0039,23000.0
2008-07-22 12:45:00,27.37,27.43,27.37,27.41,21400.0,15.9922,16.0272,15.9922,16.0156,21400.0
2008-07-22 12:50:00,27.4,27.43,27.39,27.4,10400.0,16.0097,16.0272,16.0039,16.0097,10400.0
2008-07-22 12:55:00,27.41,27.42,27.39,27.39,8800.0,16.0156,16.0214,16.0039,16.0039,8800.0
2008-07-22 13:00:00,27.4,27.42,27.38,27.4,24400.0,16.0097,16.0214,15.998,16.0097,24400.0
2008-07-22 13:05:00,27.4,27.41,27.38,27.38,18600.0,16.0097,16.0156,15.998,15.998,18600.0
2008-07-22 13:10:00,27.38,27.41,27.38,27.41,8600.0,15.998,16.0156,15.998,16.0156,8600.0
2008-07-22 13:15:00,27.4,27.43,27.39,27.41,34800.0,16.0097,16.0272,16.0039,16.0156,34800.0
2008-07-22 13:20:00,27.41,27.43,27.4,27.42,13800.0,16.0156,16.0272,16.0097,16.0214,13800.0
2008-07-22 13:25:00,27.42,27.42,27.39,27.4,16800.0,16.0214,16.0214,16.0039,16.0097,16800.0
2008-07-22 13:30:00,27.41,27.41,27.36,27.36,12400.0,16.0156,16.0156,15.9863,15.9863,12400.0
2008-07-22 13:35:00,27.37,27.39,27.36,27.37,37800.0,15.9922,16.0039,15.9863,15.9922,37800.0
2008-07-22 13:40:00,27.37,27.42,27.36,27.39,22400.0,15.9922,16.0214,15.9863,16.0039,22400.0
2008-07-22 13:45:00,27.4,27.4,27.38,27.4,14600.0,16.0097,16.0097,15.998,16.0097,14600.0
2008-07-22 13:50:00,27.4,27.4,27.38,27.39,5400.0,16.0097,16.0097,15.998,16.0039,5400.0
2008-07-22 13:55:00,27.39,27.41,27.38,27.38,16000.0,16.0039,16.0156,15.998,15.998,16000.0
2008-07-22 14:00:00,27.4,27.4,27.36,27.36,28800.0,16.0097,16.0097,15.9863,15.9863,28800.0
2008-07-22 14:05:00,27.36,27.39,27.36,27.38,27800.0,15.9863,16.0039,15.9863,15.998,27800.0
2008-07-22 14:10:00,27.36,27.38,27.33,27.35,198800.0,15.9863,15.998,15.9688,15.9805,198800.0
2008-07-22 14:15:00,27.35,27.41,27.35,27.4,21600.0,15.9805,16.0156,15.9805,16.0097,21600.0
2008-07-22 14:20:00,27.4,27.41,27.36,27.36,37600.0,16.0097,16.0156,15.9863,15.9863,37600.0
2008-07-22 14:25:00,27.36,27.41,27.36,27.4,27200.0,15.9863,16.0156,15.9863,16.0097,27200.0
2008-07-22 14:30:00,27.4,27.45,27.4,27.44,29000.0,16.0097,16.0389,16.0097,16.0331,29000.0
2008-07-22 14:35:00,27.44,27.44,27.4,27.43,13400.0,16.0331,16.0331,16.0097,16.0272,13400.0
2008-07-22 14:40:00,27.43,27.48,27.4,27.48,20200.0,16.0272,16.0565,16.0097,16.0565,20200.0
2008-07-22 14:45:00,27.48,27.48,27.43,27.44,19800.0,16.0565,16.0565,16.0272,16.0331,19800.0
2008-07-22 14:50:00,27.44,27.46,27.4,27.42,9000.0,16.0331,16.0448,16.0097,16.0214,9000.0
2008-07-22 14:55:00,27.41,27.41,27.36,27.38,48400.0,16.0156,16.0156,15.9863,15.998,48400.0
2008-07-22 15:00:00,27.37,27.41,27.36,27.36,36800.0,15.9922,16.0156,15.9863,15.9863,36800.0
2008-07-22 15:05:00,27.37,27.39,27.36,27.38,25000.0,15.9922,16.0039,15.9863,15.998,25000.0
2008-07-22 15:10:00,27.39,27.39,27.35,27.36,29200.0,16.0039,16.0039,15.9805,15.9863,29200.0
2008-07-22 15:15:00,27.36,27.38,27.32,27.33,33800.0,15.9863,15.998,15.963,15.9688,33800.0
2008-07-22 15:20:00,27.33,27.34,27.31,27.34,41400.0,15.9688,15.9747,15.9571,15.9747,41400.0
2008-07-22 15:25:00,27.34,27.36,27.33,27.36,49800.0,15.9747,15.9863,15.9688,15.9863,49800.0
2008-07-22 15:30:00,27.36,27.38,27.35,27.36,45600.0,15.9863,15.998,15.9805,15.9863,45600.0
2008-07-22 15:35:00,27.36,27.38,27.36,27.38,92400.0,15.9863,15.998,15.9863,15.998,92400.0
2008-07-22 15:40:00,27.38,27.45,27.37,27.39,101600.0,15.998,16.0389,15.9922,16.0039,101600.0
2008-07-22 15:45:00,27.41,27.44,27.4,27.43,73800.0,16.0156,16.0331,16.0097,16.0272,73800.0
2008-07-22 15:50:00,27.43,27.45,27.41,27.42,72400.0,16.0272,16.0389,16.0156,16.0214,72400.0
2008-07-22 15:55:00,27.42,27.46,27.35,27.41,120800.0,16.0214,16.0448,15.9805,16.0156,120800.0
2008-07-23 09:30:00,27.43,27.54,27.31,27.32,34800.0,16.0272,16.0915,15.9571,15.963,34800.0
2008-07-23 09:35:00,27.33,27.36,27.21,27.24,62800.0,15.9688,15.9863,15.8987,15.9162,62800.0
2008-07-23 09:40:00,27.25,27.31,27.18,27.19,158800.0,15.9221,15.9571,15.8812,15.887,158800.0
2008-07-23 09:45:00,27.19,27.33,27.19,27.3,137800.0,15.887,15.9688,15.887,15.9513,137800.0
2008-07-23 09:50:00,27.28,27.3,27.25,27.29,33000.0,15.9396,15.9513,15.9221,15.9454,33000.0
2008-07-23 09:55:00,27.29,27.32,27.21,27.23,39600.0,15.9454,15.963,15.8987,15.9104,39600.0
2008-07-23 10:00:00,27.22,27.25,27.17,27.18,106400.0,15.9045,15.9221,15.8753,15.8812,106400.0
2008-07-23 10:05:00,27.18,27.18,27.02,27.09,175400.0,15.8812,15.8812,15.7877,15.8286,175400.0
2008-07-23 10:10:00,27.09,27.13,27.08,27.12,33000.0,15.8286,15.852,15.8227,15.8461,33000.0
2008-07-23 10:15:00,27.14,27.19,27.12,27.13,44400.0,15.8578,15.887,15.8461,15.852,44400.0
2008-07-23 10:20:00,27.13,27.21,27.1,27.2,50600.0,15.852,15.8987,15.8344,15.8929,50600.0
2008-07-23 10:25:00,27.2,27.21,27.13,27.15,53000.0,15.8929,15.8987,15.852,15.8636,53000.0
2008-07-23 10:30:00,27.14,27.25,27.14,27.24,28000.0,15.8578,15.9221,15.8578,15.9162,28000.0
2008-07-23 10:35:00,27.23,27.24,27.16,27.16,75000.0,15.9104,15.9162,15.8695,15.8695,75000.0
2008-07-23 10:40:00,27.15,27.21,27.11,27.21,54000.0,15.8636,15.8987,15.8403,15.8987,54000.0
2008-07-23 10:45:00,27.2,27.24,27.18,27.24,33600.0,15.8929,15.9162,15.8812,15.9162,33600.0
2008-07-23 10:50:00,27.24,27.32,27.24,27.32,20000.0,15.9162,15.963,15.9162,15.963,20000.0
2008-07-23 10:55:00,27.32,27.41,27.32,27.41,21800.0,15.963,16.0156,15.963,16.0156,21800.0
2008-07-23 11:00:00,27.39,27.5,27.39,27.48,25400.0,16.0039,16.0681,16.0039,16.0565,25400.0
2008-07-23 11:05:00,27.48,27.52,27.43,27.45,30600.0,16.0565,16.0798,16.0272,16.0389,30600.0
2008-07-23 11:10:00,27.43,27.43,27.38,27.4,23000.0,16.0272,16.0272,15.998,16.0097,23000.0
2008-07-23 11:15:00,27.4,27.41,27.36,27.39,20000.0,16.0097,16.0156,15.9863,16.0039,20000.0
2008-07-23 11:20:00,27.4,27.41,27.38,27.38,21400.0,16.0097,16.0156,15.998,15.998,21400.0
2008-07-23 11:25:00,27.39,27.41,27.38,27.38,16400.0,16.0039,16.0156,15.998,15.998,16400.0
2008-07-23 11:30:00,27.39,27.4,27.36,27.4,10600.0,16.0039,16.0097,15.9863,16.0097,10600.0
2008-07-23 11:35:00,27.4,27.42,27.38,27.42,20400.0,16.0097,16.0214,15.998,16.0214,20400.0
2008-07-23 11:40:00,27.43,27.47,27.42,27.45,18400.0,16.0272,16.0506,16.0214,16.0389,18400.0
2008-07-23 11:45:00,27.45,27.46,27.41,27.43,25000.0,16.0389,16.0448,16.0156,16.0272,25000.0
2008-07-23 11:50:00,27.43,27.46,27.41,27.44,31400.0,16.0272,16.0448,16.0156,16.0331,31400.0
2008-07-23 11:55:00,27.43,27.46,27.42,27.43,22600.0,16.0272,16.0448,16.0214,16.0272,22600.0
2008-07-23 12:00:00,27.42,27.43,27.36,27.39,16200.0,16.0214,16.0272,15.9863,16.0039,16200.0
2008-07-23 12:05:00,27.39,27.39,27.27,27.27,42200.0,16.0039,16.0039,15.9338,15.9338,42200.0
2008-07-23 12:10:00,27.28,27.33,27.28,27.3,20000.0,15.9396,15.9688,15.9396,15.9513,20000.0
2008-07-23 12:15:00,27.31,27.36,27.3,27.33,42200.0,15.9571,15.9863,15.9513,15.9688,42200.0
2008-07-23 12:20:00,27.33,27.37,27.32,27.37,18600.0,15.9688,15.9922,15.963,15.9922,18600.0
2008-07-23 12:25:00,27.36,27.37,27.34,27.36,17000.0,15.9863,15.9922,15.9747,15.9863,17000.0
2008-07-23 12:30:00,27.36,27.38,27.36,27.36,15800.0,15.9863,15.998,15.9863,15.9863,15800.0
2008-07-23 12:35:00,27.36,27.36,27.34,27.35,15200.0,15.9863,15.9863,15.9747,15.9805,15200.0
2008-07-23 12:40:00,27.35,27.35,27.3,27.3,18400.0,15.9805,15.9805,15.9513,15.9513,18400.0
2008-07-23 12:45:00,27.3,27.3,27.27,27.27,119800.0,15.9513,15.9513,15.9338,15.9338,119800.0
2008-07-23 12:50:00,27.27,27.28,27.25,27.25,24600.0,15.9338,15.9396,15.9221,15.9221,24600.0
2008-07-23 12:55:00,27.25,27.25,27.21,27.21,24600.0,15.9221,15.9221,15.8987,15.8987,24600.0
2008-07-23 13:00:00,27.22,27.23,27.22,27.22,17600.0,15.9045,15.9104,15.9045,15.9045,17600.0
2008-07-23 13:05:00,27.23,27.3,27.22,27.25,27400.0,15.9104,15.9513,15.9045,15.9221,27400.0
2008-07-23 13:10:00,27.25,27.26,27.23,27.23,23600.0,15.9221,15.9279,15.9104,15.9104,23600.0
2008-07-23 13:15:00,27.24,27.25,27.23,27.23,25800.0,15.9162,15.9221,15.9104,15.9104,25800.0
2008-07-23 13:20:00,27.23,27.25,27.21,27.24,17000.0,15.9104,15.9221,15.8987,15.9162,17000.0
2008-07-23 13:25:00,27.25,27.25,27.24,27.24,4200.0,15.9221,15.9221,15.9162,15.9162,4200.0
2008-07-23 13:30:00,27.24,27.27,27.24,27.27,12400.0,15.9162,15.9338,15.9162,15.9338,12400.0
2008-07-23 13:35:00,27.25,27.27,27.25,27.25,35200.0,15.9221,15.9338,15.9221,15.9221,35200.0
2008-07-23 13:40:00,27.25,27.25,27.23,27.24,27800.0,15.9221,15.9221,15.9104,15.9162,27800.0
2008-07-23 13:45:00,27.24,27.25,27.22,27.25,43000.0,15.9162,15.9221,15.9045,15.9221,43000.0
2008-07-23 13:50:00,27.25,27.27,27.18,27.2,63800.0,15.9221,15.9338,15.8812,15.8929,63800.0
2008-07-23 13:55:00,27.2,27.2,27.14,27.16,49000.0,15.8929,15.8929,15.8578,15.8695,49000.0
2008-07-23 14:00:00,27.16,27.2,27.13,27.18,57400.0,15.8695,15.8929,15.852,15.8812,57400.0
2008-07-23 14:05:00,27.18,27.21,27.16,27.2,49600.0,15.8812,15.8987,15.8695,15.8929,49600.0
2008-07-23 14:10:00,27.21,27.22,27.19,27.21,37000.0,15.8987,15.9045,15.887,15.8987,37000.0
2008-07-23 14:15:00,27.21,27.22,27.17,27.18,65800.0,15.8987,15.9045,15.8753,15.8812,65800.0
2008-07-23 14:20:00,27.18,27.18,27.15,27.17,42800.0,15.8812,15.8812,15.8636,15.8753,42800.0
2008-07-23 14:25:00,27.16,27.17,27.14,27.15,39600.0,15.8695,15.8753,15.8578,15.8636,39600.0
2008-07-23 14:30:00,27.16,27.17,27.14,27.14,46600.0,15.8695,15.8753,15.8578,15.8578,46600.0
2008-07-23 14:35:00,27.14,27.14,27.1,27.1,79400.0,15.8578,15.8578,15.8344,15.8344,79400.0
2008-07-23 14:40:00,27.1,27.11,27.09,27.1,29600.0,15.8344,15.8403,15.8286,15.8344,29600.0
2008-07-23 14:45:00,27.09,27.11,27.08,27.11,65600.0,15.8286,15.8403,15.8227,15.8403,65600.0
2008-07-23 14:50:00,27.11,27.14,27.08,27.14,58800.0,15.8403,15.8578,15.8227,15.8578,58800.0
2008-07-23 14:55:00,27.14,27.17,27.14,27.16,39200.0,15.8578,15.8753,15.8578,15.8695,39200.0
2008-07-23 15:00:00,27.17,27.17,27.16,27.17,50400.0,15.8753,15.8753,15.8695,15.8753,50400.0
2008-07-23 15:05:00,27.17,27.21,27.17,27.2,90400.0,15.8753,15.8987,15.8753,15.8929,90400.0
2008-07-23 15:10:00,27.2,27.22,27.2,27.22,129400.0,15.8929,15.9045,15.8929,15.9045,129400.0
2008-07-23 15:15:00,27.21,27.22,27.21,27.22,56400.0,15.8987,15.9045,15.8987,15.9045,56400.0
2008-07-23 15:20:00,27.22,27.25,27.22,27.24,117400.0,15.9045,15.9221,15.9045,15.9162,117400.0
2008-07-23 15:25:00,27.24,27.25,27.23,27.23,138400.0,15.9162,15.9221,15.9104,15.9104,138400.0
2008-07-23 15:30:00,27.24,27.26,27.23,27.23,116800.0,15.9162,15.9279,15.9104,15.9104,116800.0
2008-07-23 15:35:00,27.23,27.24,27.2,27.2,280600.0,15.9104,15.9162,15.8929,15.8929,280600.0
2008-07-23 15:40:00,27.2,27.22,27.16,27.2,73400.0,15.8929,15.9045,15.8695,15.8929,73400.0
2008-07-23 15:45:00,27.19,27.19,27.11,27.14,108000.0,15.887,15.887,15.8403,15.8578,108000.0
2008-07-23 15:50:00,27.13,27.18,27.12,27.18,125600.0,15.852,15.8812,15.8461,15.8812,125600.0
2008-07-23 15:55:00,27.18,27.25,27.18,27.25,140800.0,15.8812,15.9221,15.8812,15.9221,140800.0
2008-07-24 09:30:00,27.29,27.38,27.23,27.25,52600.0,15.9454,15.998,15.9104,15.9221,52600.0
2008-07-24 09:35:00,27.26,27.34,27.24,27.25,43400.0,15.9279,15.9747,15.9162,15.9221,43400.0
2008-07-24 09:40:00,27.26,27.39,27.25,27.38,66600.0,15.9279,16.0039,15.9221,15.998,66600.0
2008-07-24 09:45:00,27.38,27.43,27.34,27.41,72000.0,15.998,16.0272,15.9747,16.0156,72000.0
2008-07-24 09:50:00,27.43,27.54,27.41,27.5,46600.0,16.0272,16.0915,16.0156,16.0681,46600.0
2008-07-24 09:55:00,27.49,27.52,27.45,27.5,42200.0,16.0623,16.0798,16.0389,16.0681,42200.0
2008-07-24 10:00:00,27.5,27.53,27.47,27.5,42400.0,16.0681,16.0857,16.0506,16.0681,42400.0
2008-07-24 10:05:00,27.5,27.5,27.46,27.48,47800.0,16.0681,16.0681,16.0448,16.0565,47800.0
2008-07-24 10:10:00,27.49,27.55,27.49,27.54,64600.0,16.0623,16.0974,16.0623,16.0915,64600.0
2008-07-24 10:15:00,27.53,27.55,27.51,27.52,53800.0,16.0857,16.0974,16.074,16.0798,53800.0
2008-07-24 10:20:00,27.52,27.54,27.49,27.5,62600.0,16.0798,16.0915,16.0623,16.0681,62600.0
2008-07-24 10:25:00,27.5,27.52,27.5,27.5,21000.0,16.0681,16.0798,16.0681,16.0681,21000.0
2008-07-24 10:30:00,27.5,27.53,27.49,27.51,56000.0,16.0681,16.0857,16.0623,16.074,56000.0
2008-07-24 10:35:00,27.51,27.53,27.42,27.45,63600.0,16.074,16.0857,16.0214,16.0389,63600.0
2008-07-24 10:40:00,27.46,27.52,27.45,27.52,34400.0,16.0448,16.0798,16.0389,16.0798,34400.0
2008-07-24 10:45:00,27.5,27.55,27.5,27.52,59600.0,16.0681,16.0974,16.0681,16.0798,59600.0
2008-07-24 10:50:00,27.52,27.55,27.45,27.46,48400.0,16.0798,16.0974,16.0389,16.0448,48400.0
2008-07-24 10:55:00,27.46,27.5,27.44,27.49,58000.0,16.0448,16.0681,16.0331,16.0623,58000.0
2008-07-24 11:00:00,27.48,27.49,27.44,27.45,49200.0,16.0565,16.0623,16.0331,16.0389,49200.0
2008-07-24 11:05:00,27.44,27.45,27.27,27.28,34200.0,16.0331,16.0389,15.9338,15.9396,34200.0
2008-07-24 11:10:00,27.28,27.3,27.23,27.24,50800.0,15.9396,15.9513,15.9104,15.9162,50800.0
2008-07-24 11:15:00,27.24,27.26,27.22,27.23,79000.0,15.9162,15.9279,15.9045,15.9104,79000.0
2008-07-24 11:20:00,27.23,27.24,27.19,27.19,38200.0,15.9104,15.9162,15.887,15.887,38200.0
2008-07-24 11:25:00,27.18,27.2,27.17,27.18,40400.0,15.8812,15.8929,15.8753,15.8812,40400.0
2008-07-24 11:30:00,27.18,27.25,27.18,27.24,37000.0,15.8812,15.9221,15.8812,15.9162,37000.0
2008-07-24 11:35:00,27.25,27.25,27.2,27.22,28800.0,15.9221,15.9221,15.8929,15.9045,28800.0
2008-07-24 11:40:00,27.23,27.26,27.23,27.25,22600.0,15.9104,15.9279,15.9104,15.9221,22600.0
2008-07-24 11:45:00,27.25,27.26,27.25,27.25,30600.0,15.9221,15.9279,15.9221,15.9221,30600.0
2008-07-24 11:50:00,27.25,27.25,27.24,27.25,22200.0,15.9221,15.9221,15.9162,15.9221,22200.0
2008-07-24 11:55:00,27.25,27.25,27.22,27.24,21000.0,15.9221,15.9221,15.9045,15.9162,21000.0
2008-07-24 12:00:00,27.24,27.25,27.22,27.22,29800.0,15.9162,15.9221,15.9045,15.9045,29800.0
2008-07-24 12:05:00,27.22,27.25,27.21,27.22,81600.0,15.9045,15.9221,15.8987,15.9045,81600.0
2008-07-24 12:10:00,27.23,27.23,27.2,27.22,416400.0,15.9104,15.9104,15.8929,15.9045,416400.0
2008-07-24 12:15:00,27.22,27.23,27.22,27.22,57400.0,15.9045,15.9104,15.9045,15.9045,57400.0
2008-07-24 12:20:00,27.23,27.26,27.23,27.25,28200.0,15.9104,15.9279,15.9104,15.9221,28200.0
2008-07-24 12:25:00,27.26,27.28,27.25,27.27,29600.0,15.9279,15.9396,15.9221,15.9338,29600.0
2008-07-24 12:30:00,27.27,27.3,27.25,27.3,29800.0,15.9338,15.9513,15.9221,15.9513,29800.0
2008-07-24 12:35:00,27.29,27.31,27.28,27.3,20600.0,15.9454,15.9571,15.9396,15.9513,20600.0
2008-07-24 12:40:00,27.3,27.31,27.28,27.28,27800.0,15.9513,15.9571,15.9396,15.9396,27800.0
2008-07-24 12:45:00,27.29,27.31,27.29,27.31,31200.0,15.9454,15.9571,15.9454,15.9571,31200.0
2008-07-24 12:50:00,27.31,27.34,27.29,27.32,29800.0,15.9571,15.9747,15.9454,15.963,29800.0
2008-07-24 12:55:00,27.33,27.36,27.31,27.35,21400.0,15.9688,15.9863,15.9571,15.9805,21400.0
2008-07-24 13:00:00,27.35,27.35,27.28,27.29,25000.0,15.9805,15.9805,15.9396,15.9454,25000.0
2008-07-24 13:05:00,27.29,27.29,27.25,27.28,35400.0,15.9454,15.9454,15.9221,15.9396,35400.0
2008-07-24 13:10:00,27.28,27.33,27.26,27.28,40600.0,15.9396,15.9688,15.9279,15.9396,40600.0
2008-07-24 13:15:00,27.28,27.31,27.26,27.31,14200.0,15.9396,15.9571,15.9279,15.9571,14200.0
2008-07-24 13:20:00,27.3,27.32,27.27,27.3,31600.0,15.9513,15.963,15.9338,15.9513,31600.0
2008-07-24 13:25:00,27.31,27.36,27.29,27.34,31800.0,15.9571,15.9863,15.9454,15.9747,31800.0
2008-07-24 13:30:00,27.34,27.36,27.33,27.35,165600.0,15.9747,15.9863,15.9688,15.9805,165600.0
2008-07-24 13:35:00,27.36,27.38,27.32,27.33,53800.0,15.9863,15.998,15.963,15.9688,53800.0
2008-07-24 13:40:00,27.33,27.38,27.32,27.36,33200.0,15.9688,15.998,15.963,15.9863,33200.0
2008-07-24 13:45:00,27.36,27.4,27.35,27.38,34000.0,15.9863,16.0097,15.9805,15.998,34000.0
2008-07-24 13:50:00,27.38,27.38,27.34,27.35,41600.0,15.998,15.998,15.9747,15.9805,41600.0
2008-07-24 13:55:00,27.35,27.36,27.31,27.31,46000.0,15.9805,15.9863,15.9571,15.9571,46000.0
2008-07-24 14:00:00,27.31,27.33,27.31,27.32,27400.0,15.9571,15.9688,15.9571,15.963,27400.0
2008-07-24 14:05:00,27.32,27.33,27.31,27.32,26000.0,15.963,15.9688,15.9571,15.963,26000.0
2008-07-24 14:10:00,27.32,27.32,27.26,27.26,40400.0,15.963,15.963,15.9279,15.9279,40400.0
2008-07-24 14:15:00,27.27,27.31,27.25,27.3,28600.0,15.9338,15.9571,15.9221,15.9513,28600.0
2008-07-24 14:20:00,27.31,27.34,27.3,27.3,36800.0,15.9571,15.9747,15.9513,15.9513,36800.0
2008-07-24 14:25:00,27.3,27.35,27.29,27.34,25000.0,15.9513,15.9805,15.9454,15.9747,25000.0
2008-07-24 14:30:00,27.34,27.34,27.32,27.33,16400.0,15.9747,15.9747,15.963,15.9688,16400.0
2008-07-24 14:35:00,27.33,27.35,27.29,27.34,65600.0,15.9688,15.9805,15.9454,15.9747,65600.0
2008-07-24 14:40:00,27.34,27.35,27.31,27.33,51600.0,15.9747,15.9805,15.9571,15.9688,51600.0
2008-07-24 14:45:00,27.33,27.38,27.33,27.38,83200.0,15.9688,15.998,15.9688,15.998,83200.0
2008-07-24 14:50:00,27.38,27.39,27.34,27.36,50400.0,15.998,16.0039,15.9747,15.9863,50400.0
2008-07-24 14:55:00,27.36,27.41,27.36,27.41,43000.0,15.9863,16.0156,15.9863,16.0156,43000.0
2008-07-24 15:00:00,27.4,27.42,27.39,27.41,67600.0,16.0097,16.0214,16.0039,16.0156,67600.0
2008-07-24 15:05:00,27.41,27.42,27.4,27.4,41000.0,16.0156,16.0214,16.0097,16.0097,41000.0
2008-07-24 15:10:00,27.41,27.42,27.4,27.41,74600.0,16.0156,16.0214,16.0097,16.0156,74600.0
2008-07-24 15:15:00,27.4,27.41,27.38,27.4,59600.0,16.0097,16.0156,15.998,16.0097,59600.0
2008-07-24 15:20:00,27.4,27.41,27.39,27.39,56200.0,16.0097,16.0156,16.0039,16.0039,56200.0
2008-07-24 15:25:00,27.39,27.43,27.38,27.42,74600.0,16.0039,16.0272,15.998,16.0214,74600.0
2008-07-24 15:30:00,27.43,27.45,27.41,27.45,78000.0,16.0272,16.0389,16.0156,16.0389,78000.0
2008-07-24 15:35:00,27.44,27.52,27.44,27.51,129200.0,16.0331,16.0798,16.0331,16.074,129200.0
2008-07-24 15:40:00,27.51,27.52,27.45,27.47,120600.0,16.074,16.0798,16.0389,16.0506,120600.0
2008-07-24 15:45:00,27.47,27.49,27.46,27.47,80800.0,16.0506,16.0623,16.0448,16.0506,80800.0
2008-07-24 15:50:00,27.47,27.5,27.46,27.46,187600.0,16.0506,16.0681,16.0448,16.0448,187600.0
2008-07-24 15:55:00,27.46,27.53,27.46,27.5,222400.0,16.0448,16.0857,16.0448,16.0681,222400.0
2008-07-25 09:30:00,27.62,27.65,27.4,27.45,204200.0,16.1383,16.1558,16.0097,16.0389,204200.0
2008-07-25 09:35:00,27.46,27.57,27.42,27.54,42000.0,16.0448,16.109,16.0214,16.0915,42000.0
2008-07-25 09:40:00,27.54,27.55,27.4,27.48,53000.0,16.0915,16.0974,16.0097,16.0565,53000.0
2008-07-25 09:45:00,27.47,27.49,27.42,27.43,72800.0,16.0506,16.0623,16.0214,16.0272,72800.0
2008-07-25 09:50:00,27.43,27.48,27.38,27.41,60400.0,16.0272,16.0565,15.998,16.0156,60400.0
2008-07-25 09:55:00,27.43,27.45,27.37,27.4,85000.0,16.0272,16.0389,15.9922,16.0097,85000.0
2008-07-25 10:00:00,27.4,27.4,27.24,27.24,71400.0,16.0097,16.0097,15.9162,15.9162,71400.0
2008-07-25 10:05:00,27.25,27.34,27.22,27.34,45000.0,15.9221,15.9747,15.9045,15.9747,45000.0
2008-07-25 10:10:00,27.34,27.41,27.34,27.36,48000.0,15.9747,16.0156,15.9747,15.9863,48000.0
2008-07-25 10:15:00,27.36,27.44,27.33,27.38,50400.0,15.9863,16.0331,15.9688,15.998,50400.0
2008-07-25 10:20:00,27.38,27.41,27.32,27.33,52800.0,15.998,16.0156,15.963,15.9688,52800.0
2008-07-25 10:25:00,27.33,27.35,27.32,27.32,35800.0,15.9688,15.9805,15.963,15.963,35800.0
2008-07-25 10:30:00,27.32,27.32,27.28,27.29,27200.0,15.963,15.963,15.9396,15.9454,27200.0
2008-07-25 10:35:00,27.29,27.33,27.25,27.33,46200.0,15.9454,15.9688,15.9221,15.9688,46200.0
2008-07-25 10:40:00,27.33,27.34,27.29,27.31,93600.0,15.9688,15.9747,15.9454,15.9571,93600.0
2008-07-25 10:45:00,27.3,27.33,27.28,27.33,24400.0,15.9513,15.9688,15.9396,15.9688,24400.0
2008-07-25 10:50:00,27.33,27.33,27.25,27.27,35000.0,15.9688,15.9688,15.9221,15.9338,35000.0
2008-07-25 10:55:00,27.28,27.33,27.28,27.31,29800.0,15.9396,15.9688,15.9396,15.9571,29800.0
2008-07-25 11:00:00,27.29,27.29,27.28,27.29,28400.0,15.9454,15.9454,15.9396,15.9454,28400.0
2008-07-25 11:05:00,27.29,27.32,27.29,27.31,36400.0,15.9454,15.963,15.9454,15.9571,36400.0
2008-07-25 11:10:00,27.32,27.32,27.29,27.3,43200.0,15.963,15.963,15.9454,15.9513,43200.0
2008-07-25 11:15:00,27.3,27.32,27.3,27.32,35000.0,15.9513,15.963,15.9513,15.963,35000.0
2008-07-25 11:20:00,27.32,27.34,27.3,27.31,31000.0,15.963,15.9747,15.9513,15.9571,31000.0
2008-07-25 11:25:00,27.31,27.34,27.31,27.34,12800.0,15.9571,15.9747,15.9571,15.9747,12800.0
2008-07-25 11:30:00,27.34,27.38,27.33,27.38,23600.0,15.9747,15.998,15.9688,15.998,23600.0
2008-07-25 11:35:00,27.38,27.42,27.38,27.4,16000.0,15.998,16.0214,15.998,16.0097,16000.0
2008-07-25 11:40:00,27.4,27.42,27.38,27.41,20800.0,16.0097,16.0214,15.998,16.0156,20800.0
2008-07-25 11:45:00,27.41,27.42,27.36,27.37,17000.0,16.0156,16.0214,15.9863,15.9922,17000.0
2008-07-25 11:50:00,27.37,27.38,27.3,27.3,20000.0,15.9922,15.998,15.9513,15.9513,20000.0
2008-07-25 11:55:00,27.31,27.34,27.3,27.33,15000.0,15.9571,15.9747,15.9513,15.9688,15000.0
2008-07-25 12:00:00,27.32,27.36,27.32,27.36,23200.0,15.963,15.9863,15.963,15.9863,23200.0
2008-07-25 12:05:00,27.36,27.36,27.34,27.35,21600.0,15.9863,15.9863,15.9747,15.9805,21600.0
2008-07-25 12:10:00,27.35,27.36,27.32,27.35,33400.0,15.9805,15.9863,15.963,15.9805,33400.0
2008-07-25 12:15:00,27.34,27.36,27.34,27.36,20400.0,15.9747,15.9863,15.9747,15.9863,20400.0
2008-07-25 12:20:00,27.36,27.38,27.35,27.37,32200.0,15.9863,15.998,15.9805,15.9922,32200.0
2008-07-25 12:25:00,27.36,27.37,27.33,27.35,25600.0,15.9863,15.9922,15.9688,15.9805,25600.0
2008-07-25 12:30:00,27.34,27.37,27.33,27.35,36800.0,15.9747,15.9922,15.9688,15.9805,36800.0
2008-07-25 12:35:00,27.35,27.38,27.35,27.35,24800.0,15.9805,15.998,15.9805,15.9805,24800.0
2008-07-25 12:40:00,27.34,27.35,27.31,27.34,42000.0,15.9747,15.9805,15.9571,15.9747,42000.0
2008-07-25 12:45:00,27.34,27.38,27.34,27.36,25600.0,15.9747,15.998,15.9747,15.9863,25600.0
2008-07-25 12:50:00,27.37,27.4,27.37,27.39,17400.0,15.9922,16.0097,15.9922,16.0039,17400.0
2008-07-25 12:55:00,27.4,27.4,27.37,27.38,40000.0,16.0097,16.0097,15.9922,15.998,40000.0
2008-07-25 13:00:00,27.38,27.38,27.36,27.36,25400.0,15.998,15.998,15.9863,15.9863,25400.0
2008-07-25 13:05:00,27.37,27.4,27.37,27.38,32200.0,15.9922,16.0097,15.9922,15.998,32200.0
2008-07-25 13:10:00,27.38,27.39,27.33,27.34,52000.0,15.998,16.0039,15.9688,15.9747,52000.0
2008-07-25 13:15:00,27.35,27.39,27.35,27.37,35400.0,15.9805,16.0039,15.9805,15.9922,35400.0
2008-07-25 13:20:00,27.38,27.41,27.37,27.41,19600.0,15.998,16.0156,15.9922,16.0156,19600.0
2008-07-25 13:25:00,27.4,27.42,27.4,27.41,48400.0,16.0097,16.0214,16.0097,16.0156,48400.0
2008-07-25 13:30:00,27.41,27.43,27.41,27.42,19600.0,16.0156,16.0272,16.0156,16.0214,19600.0
2008-07-25 13:35:00,27.42,27.42,27.38,27.4,28400.0,16.0214,16.0214,15.998,16.0097,28400.0
2008-07-25 13:40:00,27.39,27.4,27.36,27.38,18400.0,16.0039,16.0097,15.9863,15.998,18400.0
2008-07-25 13:45:00,27.38,27.39,27.34,27.36,30200.0,15.998,16.0039,15.9747,15.9863,30200.0
2008-07-25 13:50:00,27.36,27.37,27.33,27.35,22800.0,15.9863,15.9922,15.9688,15.9805,22800.0
2008-07-25 13:55:00,27.35,27.4,27.34,27.39,25200.0,15.9805,16.0097,15.9747,16.0039,25200.0
2008-07-25 14:00:00,27.38,27.41,27.36,27.4,34600.0,15.998,16.0156,15.9863,16.0097,34600.0
2008-07-25 14:05:00,27.39,27.41,27.36,27.39,28000.0,16.0039,16.0156,15.9863,16.0039,28000.0
2008-07-25 14:10:00,27.39,27.41,27.37,27.38,20800.0,16.0039,16.0156,15.9922,15.998,20800.0
2008-07-25 14:15:00,27.38,27.42,27.38,27.4,31000.0,15.998,16.0214,15.998,16.0097,31000.0
2008-07-25 14:20:00,27.41,27.42,27.38,27.39,30000.0,16.0156,16.0214,15.998,16.0039,30000.0
2008-07-25 14:25:00,27.38,27.39,27.38,27.38,12600.0,15.998,16.0039,15.998,15.998,12600.0
2008-07-25 14:30:00,27.38,27.38,27.35,27.36,29800.0,15.998,15.998,15.9805,15.9863,29800.0
2008-07-25 14:35:00,27.36,27.39,27.35,27.37,23400.0,15.9863,16.0039,15.9805,15.9922,23400.0
2008-07-25 14:40:00,27.37,27.39,27.36,27.38,25000.0,15.9922,16.0039,15.9863,15.998,25000.0
2008-07-25 14:45:00,27.38,27.39,27.38,27.38,13200.0,15.998,16.0039,15.998,15.998,13200.0
2008-07-25 14:50:00,27.39,27.39,27.34,27.36,35000.0,16.0039,16.0039,15.9747,15.9863,35000.0
2008-07-25 14:55:00,27.36,27.36,27.35,27.36,15000.0,15.9863,15.9863,15.9805,15.9863,15000.0
2008-07-25 15:00:00,27.36,27.37,27.31,27.32,35600.0,15.9863,15.9922,15.9571,15.963,35600.0
2008-07-25 15:05:00,27.32,27.34,27.32,27.34,21400.0,15.963,15.9747,15.963,15.9747,21400.0
2008-07-25 15:10:00,27.34,27.34,27.27,27.28,51200.0,15.9747,15.9747,15.9338,15.9396,51200.0
2008-07-25 15:15:00,27.27,27.27,27.24,27.25,57000.0,15.9338,15.9338,15.9162,15.9221,57000.0
2008-07-25 15:20:00,27.25,27.25,27.23,27.24,41200.0,15.9221,15.9221,15.9104,15.9162,41200.0
2008-07-25 15:25:00,27.24,27.27,27.24,27.24,47000.0,15.9162,15.9338,15.9162,15.9162,47000.0
2008-07-25 15:30:00,27.23,27.25,27.21,27.22,41200.0,15.9104,15.9221,15.8987,15.9045,41200.0
2008-07-25 15:35:00,27.22,27.23,27.2,27.21,54400.0,15.9045,15.9104,15.8929,15.8987,54400.0
2008-07-25 15:40:00,27.21,27.22,27.16,27.16,97800.0,15.8987,15.9045,15.8695,15.8695,97800.0
2008-07-25 15:45:00,27.17,27.24,27.17,27.24,53600.0,15.8753,15.9162,15.8753,15.9162,53600.0
2008-07-25 15:50:00,27.24,27.25,27.23,27.24,63600.0,15.9162,15.9221,15.9104,15.9162,63600.0
2008-07-25 15:55:00,27.24,27.26,27.23,27.25,96200.0,15.9162,15.9279,15.9104,15.9221,96200.0
2008-07-28 09:30:00,27.32,27.32,26.93,26.93,48000.0,15.963,15.963,15.7351,15.7351,48000.0
2008-07-28 09:35:00,26.93,26.93,26.9,26.91,52400.0,15.7351,15.7351,15.7176,15.7234,52400.0
2008-07-28 09:40:00,26.91,27.02,26.9,26.98,64400.0,15.7234,15.7877,15.7176,15.7643,64400.0
2008-07-28 09:45:00,27.0,27.04,26.98,27.03,58400.0,15.776,15.7994,15.7643,15.7935,58400.0
2008-07-28 09:50:00,27.02,27.05,27.01,27.05,36600.0,15.7877,15.8052,15.7818,15.8052,36600.0
2008-07-28 09:55:00,27.05,27.08,27.0,27.06,30800.0,15.8052,15.8227,15.776,15.8111,30800.0
2008-07-28 10:00:00,27.06,27.2,27.05,27.16,46200.0,15.8111,15.8929,15.8052,15.8695,46200.0
2008-07-28 10:05:00,27.17,27.21,27.14,27.15,32600.0,15.8753,15.8987,15.8578,15.8636,32600.0
2008-07-28 10:10:00,27.16,27.2,27.15,27.18,31800.0,15.8695,15.8929,15.8636,15.8812,31800.0
2008-07-28 10:15:00,27.19,27.21,27.14,27.16,35200.0,15.887,15.8987,15.8578,15.8695,35200.0
2008-07-28 10:20:00,27.17,27.25,27.15,27.15,26400.0,15.8753,15.9221,15.8636,15.8636,26400.0
2008-07-28 10:25:00,27.15,27.16,27.1,27.1,36800.0,15.8636,15.8695,15.8344,15.8344,36800.0
2008-07-28 10:30:00,27.11,27.15,27.1,27.15,53000.0,15.8403,15.8636,15.8344,15.8636,53000.0
2008-07-28 10:35:00,27.15,27.21,27.13,27.18,50200.0,15.8636,15.8987,15.852,15.8812,50200.0
2008-07-28 10:40:00,27.18,27.21,27.13,27.16,51200.0,15.8812,15.8987,15.852,15.8695,51200.0
2008-07-28 10:45:00,27.16,27.17,27.13,27.14,48200.0,15.8695,15.8753,15.852,15.8578,48200.0
2008-07-28 10:50:00,27.14,27.15,27.12,27.14,88400.0,15.8578,15.8636,15.8461,15.8578,88400.0
2008-07-28 10:55:00,27.14,27.14,27.1,27.12,56200.0,15.8578,15.8578,15.8344,15.8461,56200.0
2008-07-28 11:00:00,27.12,27.13,27.09,27.11,29800.0,15.8461,15.852,15.8286,15.8403,29800.0
2008-07-28 11:05:00,27.11,27.11,27.07,27.08,28800.0,15.8403,15.8403,15.8169,15.8227,28800.0
2008-07-28 11:10:00,27.08,27.13,27.08,27.13,32600.0,15.8227,15.852,15.8227,15.852,32600.0
2008-07-28 11:15:00,27.12,27.13,27.1,27.1,29400.0,15.8461,15.852,15.8344,15.8344,29400.0
2008-07-28 11:20:00,27.1,27.13,27.09,27.12,21400.0,15.8344,15.852,15.8286,15.8461,21400.0
2008-07-28 11:25:00,27.11,27.12,27.09,27.1,24600.0,15.8403,15.8461,15.8286,15.8344,24600.0
2008-07-28 11:30:00,27.09,27.11,27.07,27.07,24000.0,15.8286,15.8403,15.8169,15.8169,24000.0
2008-07-28 11:35:00,27.07,27.09,27.07,27.09,16600.0,15.8169,15.8286,15.8169,15.8286,16600.0
2008-07-28 11:40:00,27.09,27.1,27.0,27.01,24000.0,15.8286,15.8344,15.776,15.7818,24000.0
2008-07-28 11:45:00,27.01,27.02,26.98,27.0,20200.0,15.7818,15.7877,15.7643,15.776,20200.0
2008-07-28 11:50:00,26.99,27.0,26.98,26.99,13800.0,15.7702,15.776,15.7643,15.7702,13800.0
2008-07-28 11:55:00,26.98,26.99,26.98,26.99,9400.0,15.7643,15.7702,15.7643,15.7702,9400.0
2008-07-28 12:00:00,26.99,27.0,26.98,27.0,27000.0,15.7702,15.776,15.7643,15.776,27000.0
2008-07-28 12:05:00,27.0,27.0,26.93,26.93,27600.0,15.776,15.776,15.7351,15.7351,27600.0
2008-07-28 12:10:00,26.94,26.95,26.93,26.95,18200.0,15.7409,15.7468,15.7351,15.7468,18200.0
2008-07-28 12:15:00,26.95,26.98,26.95,26.97,19000.0,15.7468,15.7643,15.7468,15.7585,19000.0
2008-07-28 12:20:00,26.97,26.97,26.93,26.93,42800.0,15.7585,15.7585,15.7351,15.7351,42800.0
2008-07-28 12:25:00,26.93,26.94,26.93,26.93,7400.0,15.7351,15.7409,15.7351,15.7351,7400.0
2008-07-28 12:30:00,26.95,26.99,26.94,26.98,18000.0,15.7468,15.7702,15.7409,15.7643,18000.0
2008-07-28 12:35:00,26.98,27.0,26.98,27.0,16800.0,15.7643,15.776,15.7643,15.776,16800.0
2008-07-28 12:40:00,27.0,27.01,26.99,27.0,30800.0,15.776,15.7818,15.7702,15.776,30800.0
2008-07-28 12:45:00,27.0,27.0,26.93,26.93,39800.0,15.776,15.776,15.7351,15.7351,39800.0
2008-07-28 12:50:00,26.91,26.92,26.88,26.9,35200.0,15.7234,15.7293,15.7059,15.7176,35200.0
2008-07-28 12:55:00,26.9,26.9,26.85,26.9,25200.0,15.7176,15.7176,15.6884,15.7176,25200.0
2008-07-28 13:00:00,26.89,26.9,26.88,26.89,17200.0,15.7117,15.7176,15.7059,15.7117,17200.0
2008-07-28 13:05:00,26.9,26.9,26.86,26.86,31000.0,15.7176,15.7176,15.6942,15.6942,31000.0
2008-07-28 13:10:00,26.86,26.88,26.86,26.88,10400.0,15.6942,15.7059,15.6942,15.7059,10400.0
2008-07-28 13:15:00,26.87,26.93,26.87,26.93,19600.0,15.7,15.7351,15.7,15.7351,19600.0
2008-07-28 13:20:00,26.95,26.96,26.93,26.96,13600.0,15.7468,15.7526,15.7351,15.7526,13600.0
2008-07-28 13:25:00,26.96,26.96,26.93,26.95,20000.0,15.7526,15.7526,15.7351,15.7468,20000.0
2008-07-28 13:30:00,26.93,26.96,26.93,26.95,7400.0,15.7351,15.7526,15.7351,15.7468,7400.0
2008-07-28 13:35:00,26.95,26.95,26.93,26.93,20200.0,15.7468,15.7468,15.7351,15.7351,20200.0
2008-07-28 13:40:00,26.94,26.99,26.94,26.98,17400.0,15.7409,15.7702,15.7409,15.7643,17400.0
2008-07-28 13:45:00,26.98,26.98,26.96,26.97,22800.0,15.7643,15.7643,15.7526,15.7585,22800.0
2008-07-28 13:50:00,26.97,26.99,26.97,26.99,12000.0,15.7585,15.7702,15.7585,15.7702,12000.0
2008-07-28 13:55:00,26.98,26.99,26.98,26.98,15200.0,15.7643,15.7702,15.7643,15.7643,15200.0
2008-07-28 14:00:00,26.98,27.0,26.98,27.0,30800.0,15.7643,15.776,15.7643,15.776,30800.0
2008-07-28 14:05:00,27.0,27.01,27.0,27.01,12400.0,15.776,15.7818,15.776,15.7818,12400.0
2008-07-28 14:10:00,27.0,27.0,26.98,26.98,25200.0,15.776,15.776,15.7643,15.7643,25200.0
2008-07-28 14:15:00,26.99,27.0,26.97,26.97,18200.0,15.7702,15.776,15.7585,15.7585,18200.0
2008-07-28 14:20:00,26.97,26.99,26.97,26.98,20200.0,15.7585,15.7702,15.7585,15.7643,20200.0
2008-07-28 14:25:00,26.98,27.0,26.98,27.0,25000.0,15.7643,15.776,15.7643,15.776,25000.0
2008-07-28 14:30:00,27.0,27.02,26.99,27.02,21200.0,15.776,15.7877,15.7702,15.7877,21200.0
2008-07-28 14:35:00,27.02,27.04,27.0,27.04,21600.0,15.7877,15.7994,15.776,15.7994,21600.0
2008-07-28 14:40:00,27.04,27.07,27.03,27.04,22800.0,15.7994,15.8169,15.7935,15.7994,22800.0
2008-07-28 14:45:00,27.04,27.04,27.0,27.02,26600.0,15.7994,15.7994,15.776,15.7877,26600.0
2008-07-28 14:50:00,27.02,27.05,27.02,27.03,24800.0,15.7877,15.8052,15.7877,15.7935,24800.0
2008-07-28 14:55:00,27.04,27.08,27.03,27.08,26000.0,15.7994,15.8227,15.7935,15.8227,26000.0
2008-07-28 15:00:00,27.07,27.09,27.07,27.07,21800.0,15.8169,15.8286,15.8169,15.8169,21800.0
2008-07-28 15:05:00,27.07,27.11,27.06,27.1,42200.0,15.8169,15.8403,15.8111,15.8344,42200.0
2008-07-28 15:10:00,27.1,27.11,27.1,27.11,15200.0,15.8344,15.8403,15.8344,15.8403,15200.0
2008-07-28 15:15:00,27.11,27.14,27.11,27.13,26200.0,15.8403,15.8578,15.8403,15.852,26200.0
2008-07-28 15:20:00,27.13,27.15,27.1,27.11,37800.0,15.852,15.8636,15.8344,15.8403,37800.0
2008-07-28 15:25:00,27.11,27.16,27.1,27.13,49000.0,15.8403,15.8695,15.8344,15.852,49000.0
2008-07-28 15:30:00,27.13,27.17,27.13,27.17,39200.0,15.852,15.8753,15.852,15.8753,39200.0
2008-07-28 15:35:00,27.16,27.16,27.11,27.15,55000.0,15.8695,15.8695,15.8403,15.8636,55000.0
2008-07-28 15:40:00,27.14,27.18,27.14,27.18,55400.0,15.8578,15.8812,15.8578,15.8812,55400.0
2008-07-28 15:45:00,27.18,27.2,27.17,27.18,63600.0,15.8812,15.8929,15.8753,15.8812,63600.0
2008-07-28 15:50:00,27.18,27.19,27.17,27.18,49400.0,15.8812,15.887,15.8753,15.8812,49400.0
2008-07-28 15:55:00,27.18,27.22,27.15,27.15,109600.0,15.8812,15.9045,15.8636,15.8636,109600.0
2008-07-29 09:30:00,27.24,27.33,26.97,27.3,49800.0,15.9162,15.9688,15.7585,15.9513,49800.0
2008-07-29 09:35:00,27.31,27.32,27.18,27.18,32400.0,15.9571,15.963,15.8812,15.8812,32400.0
2008-07-29 09:40:00,27.18,27.23,27.18,27.22,44800.0,15.8812,15.9104,15.8812,15.9045,44800.0
2008-07-29 09:45:00,27.22,27.23,27.19,27.2,50200.0,15.9045,15.9104,15.887,15.8929,50200.0
2008-07-29 09:50:00,27.2,27.2,27.13,27.16,24000.0,15.8929,15.8929,15.852,15.8695,24000.0
2008-07-29 09:55:00,27.16,27.19,27.15,27.19,57600.0,15.8695,15.887,15.8636,15.887,57600.0
2008-07-29 10:00:00,27.19,27.25,27.18,27.2,47000.0,15.887,15.9221,15.8812,15.8929,47000.0
2008-07-29 10:05:00,27.2,27.2,27.15,27.16,35000.0,15.8929,15.8929,15.8636,15.8695,35000.0
2008-07-29 10:10:00,27.17,27.19,27.14,27.15,34600.0,15.8753,15.887,15.8578,15.8636,34600.0
2008-07-29 10:15:00,27.15,27.18,27.14,27.17,24800.0,15.8636,15.8812,15.8578,15.8753,24800.0
2008-07-29 10:20:00,27.16,27.18,27.16,27.18,17200.0,15.8695,15.8812,15.8695,15.8812,17200.0
2008-07-29 10:25:00,27.18,27.18,27.15,27.17,21600.0,15.8812,15.8812,15.8636,15.8753,21600.0
2008-07-29 10:30:00,27.17,27.22,27.15,27.22,66800.0,15.8753,15.9045,15.8636,15.9045,66800.0
2008-07-29 10:35:00,27.23,27.24,27.18,27.19,31600.0,15.9104,15.9162,15.8812,15.887,31600.0
2008-07-29 10:40:00,27.2,27.2,27.15,27.17,46600.0,15.8929,15.8929,15.8636,15.8753,46600.0
2008-07-29 10:45:00,27.18,27.25,27.18,27.21,55000.0,15.8812,15.9221,15.8812,15.8987,55000.0
2008-07-29 10:50:00,27.2,27.23,27.18,27.21,28800.0,15.8929,15.9104,15.8812,15.8987,28800.0
2008-07-29 10:55:00,27.21,27.22,27.18,27.2,30200.0,15.8987,15.9045,15.8812,15.8929,30200.0
2008-07-29 11:00:00,27.2,27.24,27.18,27.23,65600.0,15.8929,15.9162,15.8812,15.9104,65600.0
2008-07-29 11:05:00,27.22,27.24,27.22,27.23,22400.0,15.9045,15.9162,15.9045,15.9104,22400.0
2008-07-29 11:10:00,27.23,27.23,27.21,27.22,16600.0,15.9104,15.9104,15.8987,15.9045,16600.0
2008-07-29 11:15:00,27.22,27.22,27.2,27.2,32000.0,15.9045,15.9045,15.8929,15.8929,32000.0
2008-07-29 11:20:00,27.2,27.22,27.19,27.21,14200.0,15.8929,15.9045,15.887,15.8987,14200.0
2008-07-29 11:25:00,27.22,27.25,27.21,27.25,45200.0,15.9045,15.9221,15.8987,15.9221,45200.0
2008-07-29 11:30:00,27.25,27.25,27.21,27.21,12000.0,15.9221,15.9221,15.8987,15.8987,12000.0
2008-07-29 11:35:00,27.21,27.22,27.2,27.21,18000.0,15.8987,15.9045,15.8929,15.8987,18000.0
2008-07-29 11:40:00,27.21,27.25,27.18,27.23,59000.0,15.8987,15.9221,15.8812,15.9104,59000.0
2008-07-29 11:45:00,27.23,27.26,27.23,27.24,23000.0,15.9104,15.9279,15.9104,15.9162,23000.0
2008-07-29 11:50:00,27.25,27.25,27.21,27.21,23800.0,15.9221,15.9221,15.8987,15.8987,23800.0
2008-07-29 11:55:00,27.21,27.25,27.2,27.21,55800.0,15.8987,15.9221,15.8929,15.8987,55800.0
2008-07-29 12:00:00,27.21,27.23,27.2,27.21,73800.0,15.8987,15.9104,15.8929,15.8987,73800.0
2008-07-29 12:05:00,27.21,27.23,27.2,27.23,62400.0,15.8987,15.9104,15.8929,15.9104,62400.0
2008-07-29 12:10:00,27.23,27.23,27.19,27.21,19600.0,15.9104,15.9104,15.887,15.8987,19600.0
2008-07-29 12:15:00,27.22,27.24,27.18,27.21,156000.0,15.9045,15.9162,15.8812,15.8987,156000.0
2008-07-29 12:20:00,27.21,27.23,27.19,27.22,36400.0,15.8987,15.9104,15.887,15.9045,36400.0
2008-07-29 12:25:00,27.21,27.23,27.2,27.22,36400.0,15.8987,15.9104,15.8929,15.9045,36400.0
2008-07-29 12:30:00,27.21,27.25,27.21,27.22,52600.0,15.8987,15.9221,15.8987,15.9045,52600.0
2008-07-29 12:35:00,27.22,27.24,27.2,27.22,65400.0,15.9045,15.9162,15.8929,15.9045,65400.0
2008-07-29 12:40:00,27.22,27.22,27.21,27.21,18000.0,15.9045,15.9045,15.8987,15.8987,18000.0
2008-07-29 12:45:00,27.21,27.24,27.21,27.22,46600.0,15.8987,15.9162,15.8987,15.9045,46600.0
2008-07-29 12:50:00,27.22,27.25,27.22,27.25,32800.0,15.9045,15.9221,15.9045,15.9221,32800.0
2008-07-29 12:55:00,27.23,27.26,27.23,27.25,17800.0,15.9104,15.9279,15.9104,15.9221,17800.0
2008-07-29 13:00:00,27.25,27.25,27.23,27.23,17600.0,15.9221,15.9221,15.9104,15.9104,17600.0
2008-07-29 13:05:00,27.24,27.24,27.21,27.22,22000.0,15.9162,15.9162,15.8987,15.9045,22000.0
2008-07-29 13:10:00,27.22,27.23,27.21,27.21,16200.0,15.9045,15.9104,15.8987,15.8987,16200.0
2008-07-29 13:15:00,27.23,27.24,27.22,27.24,22400.0,15.9104,15.9162,15.9045,15.9162,22400.0
2008-07-29 13:20:00,27.24,27.24,27.22,27.22,10800.0,15.9162,15.9162,15.9045,15.9045,10800.0
2008-07-29 13:25:00,27.23,27.24,27.21,27.24,12600.0,15.9104,15.9162,15.8987,15.9162,12600.0
2008-07-29 13:30:00,27.24,27.24,27.21,27.24,34000.0,15.9162,15.9162,15.8987,15.9162,34000.0
2008-07-29 13:35:00,27.24,27.25,27.24,27.25,20000.0,15.9162,15.9221,15.9162,15.9221,20000.0
2008-07-29 13:40:00,27.25,27.27,27.25,27.25,24400.0,15.9221,15.9338,15.9221,15.9221,24400.0
2008-07-29 13:45:00,27.25,27.25,27.23,27.23,475800.0,15.9221,15.9221,15.9104,15.9104,475800.0
2008-07-29 13:50:00,27.23,27.25,27.22,27.25,45600.0,15.9104,15.9221,15.9045,15.9221,45600.0
2008-07-29 13:55:00,27.25,27.27,27.24,27.26,13000.0,15.9221,15.9338,15.9162,15.9279,13000.0
2008-07-29 14:00:00,27.25,27.29,27.23,27.25,51600.0,15.9221,15.9454,15.9104,15.9221,51600.0
2008-07-29 14:05:00,27.24,27.25,27.23,27.25,33600.0,15.9162,15.9221,15.9104,15.9221,33600.0
2008-07-29 14:10:00,27.25,27.27,27.24,27.25,38600.0,15.9221,15.9338,15.9162,15.9221,38600.0
2008-07-29 14:15:00,27.25,27.28,27.25,27.26,18800.0,15.9221,15.9396,15.9221,15.9279,18800.0
2008-07-29 14:20:00,27.27,27.29,27.25,27.28,17200.0,15.9338,15.9454,15.9221,15.9396,17200.0
2008-07-29 14:25:00,27.27,27.3,27.27,27.29,22200.0,15.9338,15.9513,15.9338,15.9454,22200.0
2008-07-29 14:30:00,27.3,27.3,27.24,27.25,36600.0,15.9513,15.9513,15.9162,15.9221,36600.0
2008-07-29 14:35:00,27.25,27.27,27.24,27.25,21200.0,15.9221,15.9338,15.9162,15.9221,21200.0
2008-07-29 14:40:00,27.26,27.26,27.17,27.18,62400.0,15.9279,15.9279,15.8753,15.8812,62400.0
2008-07-29 14:45:00,27.18,27.22,27.17,27.18,48200.0,15.8812,15.9045,15.8753,15.8812,48200.0
2008-07-29 14:50:00,27.18,27.28,27.18,27.27,55600.0,15.8812,15.9396,15.8812,15.9338,55600.0
2008-07-29 14:55:00,27.26,27.27,27.25,27.27,41800.0,15.9279,15.9338,15.9221,15.9338,41800.0
2008-07-29 15:00:00,27.26,27.27,27.22,27.22,33600.0,15.9279,15.9338,15.9045,15.9045,33600.0
2008-07-29 15:05:00,27.22,27.25,27.22,27.24,20000.0,15.9045,15.9221,15.9045,15.9162,20000.0
2008-07-29 15:10:00,27.24,27.25,27.24,27.25,38400.0,15.9162,15.9221,15.9162,15.9221,38400.0
2008-07-29 15:15:00,27.25,27.27,27.24,27.27,41400.0,15.9221,15.9338,15.9162,15.9338,41400.0
2008-07-29 15:20:00,27.27,27.29,27.26,27.29,58600.0,15.9338,15.9454,15.9279,15.9454,58600.0
2008-07-29 15:25:00,27.29,27.3,27.28,27.3,43000.0,15.9454,15.9513,15.9396,15.9513,43000.0
2008-07-29 15:30:00,27.3,27.32,27.29,27.32,69600.0,15.9513,15.963,15.9454,15.963,69600.0
2008-07-29 15:35:00,27.31,27.32,27.31,27.32,41800.0,15.9571,15.963,15.9571,15.963,41800.0
2008-07-29 15:40:00,27.32,27.33,27.29,27.31,98800.0,15.963,15.9688,15.9454,15.9571,98800.0
2008-07-29 15:45:00,27.3,27.31,27.27,27.28,65600.0,15.9513,15.9571,15.9338,15.9396,65600.0
2008-07-29 15:50:00,27.28,27.31,27.27,27.3,56400.0,15.9396,15.9571,15.9338,15.9513,56400.0
2008-07-29 15:55:00,27.29,27.31,27.27,27.31,59600.0,15.9454,15.9571,15.9338,15.9571,59600.0
2008-07-30 09:30:00,27.4,27.4,27.14,27.18,63800.0,16.0097,16.0097,15.8578,15.8812,63800.0
2008-07-30 09:35:00,27.18,27.25,27.18,27.2,42000.0,15.8812,15.9221,15.8812,15.8929,42000.0
2008-07-30 09:40:00,27.21,27.34,27.2,27.28,218400.0,15.8987,15.9747,15.8929,15.9396,218400.0
2008-07-30 09:45:00,27.28,27.33,27.27,27.32,42000.0,15.9396,15.9688,15.9338,15.963,42000.0
2008-07-30 09:50:00,27.33,27.38,27.31,27.32,40000.0,15.9688,15.998,15.9571,15.963,40000.0
2008-07-30 09:55:00,27.31,27.33,27.28,27.29,36800.0,15.9571,15.9688,15.9396,15.9454,36800.0
2008-07-30 10:00:00,27.29,27.29,27.24,27.24,58800.0,15.9454,15.9454,15.9162,15.9162,58800.0
2008-07-30 10:05:00,27.25,27.27,27.24,27.25,38600.0,15.9221,15.9338,15.9162,15.9221,38600.0
2008-07-30 10:10:00,27.25,27.33,27.25,27.32,44800.0,15.9221,15.9688,15.9221,15.963,44800.0
2008-07-30 10:15:00,27.31,27.34,27.29,27.31,38800.0,15.9571,15.9747,15.9454,15.9571,38800.0
2008-07-30 10:20:00,27.31,27.42,27.3,27.42,51000.0,15.9571,16.0214,15.9513,16.0214,51000.0
2008-07-30 10:25:00,27.42,27.44,27.42,27.44,37800.0,16.0214,16.0331,16.0214,16.0331,37800.0
2008-07-30 10:30:00,27.43,27.43,27.36,27.37,29400.0,16.0272,16.0272,15.9863,15.9922,29400.0
2008-07-30 10:35:00,27.36,27.38,27.33,27.36,49400.0,15.9863,15.998,15.9688,15.9863,49400.0
2008-07-30 10:40:00,27.38,27.38,27.32,27.34,65400.0,15.998,15.998,15.963,15.9747,65400.0
2008-07-30 10:45:00,27.34,27.43,27.34,27.4,46600.0,15.9747,16.0272,15.9747,16.0097,46600.0
2008-07-30 10:50:00,27.4,27.43,27.4,27.42,51600.0,16.0097,16.0272,16.0097,16.0214,51600.0
2008-07-30 10:55:00,27.4,27.43,27.4,27.41,40200.0,16.0097,16.0272,16.0097,16.0156,40200.0
2008-07-30 11:00:00,27.41,27.45,27.4,27.43,27800.0,16.0156,16.0389,16.0097,16.0272,27800.0
2008-07-30 11:05:00,27.42,27.47,27.39,27.47,40400.0,16.0214,16.0506,16.0039,16.0506,40400.0
2008-07-30 11:10:00,27.46,27.5,27.46,27.5,25800.0,16.0448,16.0681,16.0448,16.0681,25800.0
2008-07-30 11:15:00,27.5,27.51,27.47,27.49,41400.0,16.0681,16.074,16.0506,16.0623,41400.0
2008-07-30 11:20:00,27.49,27.52,27.49,27.51,30800.0,16.0623,16.0798,16.0623,16.074,30800.0
2008-07-30 11:25:00,27.52,27.56,27.52,27.52,41200.0,16.0798,16.1032,16.0798,16.0798,41200.0
2008-07-30 11:30:00,27.5,27.52,27.49,27.5,22800.0,16.0681,16.0798,16.0623,16.0681,22800.0
2008-07-30 11:35:00,27.5,27.57,27.5,27.56,23600.0,16.0681,16.109,16.0681,16.1032,23600.0
2008-07-30 11:40:00,27.56,27.58,27.55,27.57,20200.0,16.1032,16.1149,16.0974,16.109,20200.0
2008-07-30 11:45:00,27.57,27.58,27.53,27.54,21400.0,16.109,16.1149,16.0857,16.0915,21400.0
2008-07-30 11:50:00,27.54,27.54,27.47,27.47,11200.0,16.0915,16.0915,16.0506,16.0506,11200.0
2008-07-30 11:55:00,27.47,27.53,27.45,27.5,50800.0,16.0506,16.0857,16.0389,16.0681,50800.0
2008-07-30 12:00:00,27.5,27.55,27.5,27.55,20400.0,16.0681,16.0974,16.0681,16.0974,20400.0
2008-07-30 12:05:00,27.55,27.56,27.51,27.53,39000.0,16.0974,16.1032,16.074,16.0857,39000.0
2008-07-30 12:10:00,27.54,27.59,27.54,27.57,25000.0,16.0915,16.1207,16.0915,16.109,25000.0
2008-07-30 12:15:00,27.56,27.58,27.54,27.55,22200.0,16.1032,16.1149,16.0915,16.0974,22200.0
2008-07-30 12:20:00,27.55,27.57,27.55,27.57,12600.0,16.0974,16.109,16.0974,16.109,12600.0
2008-07-30 12:25:00,27.54,27.56,27.53,27.56,18400.0,16.0915,16.1032,16.0857,16.1032,18400.0
2008-07-30 12:30:00,27.56,27.58,27.54,27.55,15400.0,16.1032,16.1149,16.0915,16.0974,15400.0
2008-07-30 12:35:00,27.53,27.54,27.5,27.5,15000.0,16.0857,16.0915,16.0681,16.0681,15000.0
2008-07-30 12:40:00,27.5,27.53,27.47,27.47,13400.0,16.0681,16.0857,16.0506,16.0506,13400.0
2008-07-30 12:45:00,27.47,27.48,27.44,27.48,29000.0,16.0506,16.0565,16.0331,16.0565,29000.0
2008-07-30 12:50:00,27.48,27.5,27.46,27.5,19000.0,16.0565,16.0681,16.0448,16.0681,19000.0
2008-07-30 12:55:00,27.5,27.5,27.49,27.49,10800.0,16.0681,16.0681,16.0623,16.0623,10800.0
2008-07-30 13:00:00,27.48,27.49,27.46,27.46,22000.0,16.0565,16.0623,16.0448,16.0448,22000.0
2008-07-30 13:05:00,27.46,27.48,27.45,27.47,29400.0,16.0448,16.0565,16.0389,16.0506,29400.0
2008-07-30 13:10:00,27.48,27.48,27.42,27.43,28400.0,16.0565,16.0565,16.0214,16.0272,28400.0
2008-07-30 13:15:00,27.43,27.43,27.39,27.41,21200.0,16.0272,16.0272,16.0039,16.0156,21200.0
2008-07-30 13:20:00,27.42,27.49,27.41,27.48,31000.0,16.0214,16.0623,16.0156,16.0565,31000.0
2008-07-30 13:25:00,27.48,27.5,27.47,27.47,11600.0,16.0565,16.0681,16.0506,16.0506,11600.0
2008-07-30 13:30:00,27.48,27.51,27.48,27.5,7600.0,16.0565,16.074,16.0565,16.0681,7600.0
2008-07-30 13:35:00,27.51,27.54,27.5,27.52,19000.0,16.074,16.0915,16.0681,16.0798,19000.0
2008-07-30 13:40:00,27.52,27.53,27.49,27.53,24600.0,16.0798,16.0857,16.0623,16.0857,24600.0
2008-07-30 13:45:00,27.52,27.53,27.5,27.5,15000.0,16.0798,16.0857,16.0681,16.0681,15000.0
2008-07-30 13:50:00,27.5,27.5,27.46,27.47,20600.0,16.0681,16.0681,16.0448,16.0506,20600.0
2008-07-30 13:55:00,27.47,27.47,27.43,27.47,24600.0,16.0506,16.0506,16.0272,16.0506,24600.0
2008-07-30 14:00:00,27.46,27.49,27.45,27.48,25000.0,16.0448,16.0623,16.0389,16.0565,25000.0
2008-07-30 14:05:00,27.49,27.49,27.46,27.48,29000.0,16.0623,16.0623,16.0448,16.0565,29000.0
2008-07-30 14:10:00,27.48,27.48,27.45,27.47,37200.0,16.0565,16.0565,16.0389,16.0506,37200.0
2008-07-30 14:15:00,27.47,27.5,27.46,27.46,18000.0,16.0506,16.0681,16.0448,16.0448,18000.0
2008-07-30 14:20:00,27.47,27.49,27.46,27.47,26800.0,16.0506,16.0623,16.0448,16.0506,26800.0
2008-07-30 14:25:00,27.47,27.51,27.46,27.51,13800.0,16.0506,16.074,16.0448,16.074,13800.0
2008-07-30 14:30:00,27.51,27.56,27.5,27.53,29000.0,16.074,16.1032,16.0681,16.0857,29000.0
2008-07-30 14:35:00,27.54,27.59,27.54,27.59,26800.0,16.0915,16.1207,16.0915,16.1207,26800.0
2008-07-30 14:40:00,27.59,27.63,27.59,27.61,41800.0,16.1207,16.1441,16.1207,16.1324,41800.0
2008-07-30 14:45:00,27.61,27.61,27.59,27.59,24000.0,16.1324,16.1324,16.1207,16.1207,24000.0
2008-07-30 14:50:00,27.59,27.61,27.58,27.58,39800.0,16.1207,16.1324,16.1149,16.1149,39800.0
2008-07-30 14:55:00,27.58,27.6,27.58,27.59,21600.0,16.1149,16.1266,16.1149,16.1207,21600.0
2008-07-30 15:00:00,27.6,27.61,27.59,27.6,28200.0,16.1266,16.1324,16.1207,16.1266,28200.0
2008-07-30 15:05:00,27.6,27.61,27.59,27.6,24600.0,16.1266,16.1324,16.1207,16.1266,24600.0
2008-07-30 15:10:00,27.61,27.64,27.6,27.61,57000.0,16.1324,16.1499,16.1266,16.1324,57000.0
2008-07-30 15:15:00,27.61,27.65,27.6,27.64,46600.0,16.1324,16.1558,16.1266,16.1499,46600.0
2008-07-30 15:20:00,27.64,27.69,27.63,27.68,42600.0,16.1499,16.1792,16.1441,16.1733,42600.0
2008-07-30 15:25:00,27.68,27.71,27.66,27.71,41600.0,16.1733,16.1908,16.1616,16.1908,41600.0
2008-07-30 15:30:00,27.7,27.72,27.68,27.71,52000.0,16.185,16.1967,16.1733,16.1908,52000.0
2008-07-30 15:35:00,27.72,27.77,27.7,27.75,70200.0,16.1967,16.2259,16.185,16.2142,70200.0
2008-07-30 15:40:00,27.74,27.75,27.71,27.74,78400.0,16.2084,16.2142,16.1908,16.2084,78400.0
2008-07-30 15:45:00,27.74,27.77,27.74,27.75,58800.0,16.2084,16.2259,16.2084,16.2142,58800.0
2008-07-30 15:50:00,27.75,27.76,27.68,27.7,89400.0,16.2142,16.2201,16.1733,16.185,89400.0
2008-07-30 15:55:00,27.7,27.74,27.7,27.74,54800.0,16.185,16.2084,16.185,16.2084,54800.0
2008-07-31 09:30:00,27.77,27.82,27.75,27.82,57600.0,16.2259,16.2551,16.2142,16.2551,57600.0
2008-07-31 09:35:00,27.82,27.86,27.78,27.82,33200.0,16.2551,16.2785,16.2317,16.2551,33200.0
2008-07-31 09:40:00,27.82,27.91,27.82,27.91,32200.0,16.2551,16.3077,16.2551,16.3077,32200.0
2008-07-31 09:45:00,27.91,27.96,27.85,27.86,48000.0,16.3077,16.3369,16.2726,16.2785,48000.0
2008-07-31 09:50:00,27.84,27.9,27.84,27.89,40000.0,16.2668,16.3019,16.2668,16.296,40000.0
2008-07-31 09:55:00,27.89,27.93,27.85,27.91,49400.0,16.296,16.3194,16.2726,16.3077,49400.0
2008-07-31 10:00:00,27.9,27.95,27.89,27.93,38000.0,16.3019,16.3311,16.296,16.3194,38000.0
2008-07-31 10:05:00,27.93,27.95,27.89,27.91,37400.0,16.3194,16.3311,16.296,16.3077,37400.0
2008-07-31 10:10:00,27.92,27.93,27.9,27.91,21200.0,16.3136,16.3194,16.3019,16.3077,21200.0
2008-07-31 10:15:00,27.93,27.93,27.89,27.91,21200.0,16.3194,16.3194,16.296,16.3077,21200.0
2008-07-31 10:20:00,27.92,27.95,27.82,27.94,88400.0,16.3136,16.3311,16.2551,16.3252,88400.0
2008-07-31 10:25:00,27.93,27.97,27.92,27.94,60800.0,16.3194,16.3428,16.3136,16.3252,60800.0
2008-07-31 10:30:00,27.95,27.97,27.93,27.96,65000.0,16.3311,16.3428,16.3194,16.3369,65000.0
2008-07-31 10:35:00,27.96,28.03,27.96,28.02,81000.0,16.3369,16.3778,16.3369,16.372,81000.0
2008-07-31 10:40:00,28.02,28.11,28.02,28.1,89800.0,16.372,16.4246,16.372,16.4187,89800.0
2008-07-31 10:45:00,28.1,28.12,28.05,28.06,78800.0,16.4187,16.4304,16.3895,16.3954,78800.0
2008-07-31 10:50:00,28.06,28.09,28.04,28.07,30800.0,16.3954,16.4129,16.3837,16.4012,30800.0
2008-07-31 10:55:00,28.07,28.12,28.06,28.1,124600.0,16.4012,16.4304,16.3954,16.4187,124600.0
2008-07-31 11:00:00,28.11,28.12,28.1,28.1,25200.0,16.4246,16.4304,16.4187,16.4187,25200.0
2008-07-31 11:05:00,28.1,28.12,28.1,28.12,39000.0,16.4187,16.4304,16.4187,16.4304,39000.0
2008-07-31 11:10:00,28.11,28.11,28.1,28.11,17200.0,16.4246,16.4246,16.4187,16.4246,17200.0
2008-07-31 11:15:00,28.11,28.11,28.09,28.1,81600.0,16.4246,16.4246,16.4129,16.4187,81600.0
2008-07-31 11:20:00,28.1,28.1,28.08,28.08,30000.0,16.4187,16.4187,16.407,16.407,30000.0
2008-07-31 11:25:00,28.08,28.09,28.04,28.04,43800.0,16.407,16.4129,16.3837,16.3837,43800.0
2008-07-31 11:30:00,28.05,28.11,28.03,28.1,20200.0,16.3895,16.4246,16.3778,16.4187,20200.0
2008-07-31 11:35:00,28.09,28.09,28.07,28.07,23400.0,16.4129,16.4129,16.4012,16.4012,23400.0
2008-07-31 11:40:00,28.07,28.09,28.06,28.08,39800.0,16.4012,16.4129,16.3954,16.407,39800.0
2008-07-31 11:45:00,28.09,28.09,28.05,28.05,28200.0,16.4129,16.4129,16.3895,16.3895,28200.0
2008-07-31 11:50:00,28.06,28.06,28.04,28.04,43600.0,16.3954,16.3954,16.3837,16.3837,43600.0
2008-07-31 11:55:00,28.04,28.06,28.03,28.05,44600.0,16.3837,16.3954,16.3778,16.3895,44600.0
2008-07-31 12:00:00,28.06,28.06,28.03,28.03,25600.0,16.3954,16.3954,16.3778,16.3778,25600.0
2008-07-31 12:05:00,28.03,28.03,27.98,27.98,60400.0,16.3778,16.3778,16.3486,16.3486,60400.0
2008-07-31 12:10:00,27.99,28.03,27.99,28.03,19200.0,16.3545,16.3778,16.3545,16.3778,19200.0
2008-07-31 12:15:00,28.03,28.04,28.0,28.0,75000.0,16.3778,16.3837,16.3603,16.3603,75000.0
2008-07-31 12:20:00,28.0,28.02,28.0,28.0,32800.0,16.3603,16.372,16.3603,16.3603,32800.0
2008-07-31 12:25:00,28.0,28.0,28.0,28.0,24400.0,16.3603,16.3603,16.3603,16.3603,24400.0
2008-07-31 12:30:00,28.0,28.06,28.0,28.06,37400.0,16.3603,16.3954,16.3603,16.3954,37400.0
2008-07-31 12:35:00,28.07,28.07,28.0,28.0,13800.0,16.4012,16.4012,16.3603,16.3603,13800.0
2008-07-31 12:40:00,28.0,28.04,28.0,28.02,31200.0,16.3603,16.3837,16.3603,16.372,31200.0
2008-07-31 12:45:00,28.02,28.04,28.02,28.03,9600.0,16.372,16.3837,16.372,16.3778,9600.0
2008-07-31 12:50:00,28.03,28.05,28.03,28.05,13000.0,16.3778,16.3895,16.3778,16.3895,13000.0
2008-07-31 12:55:00,28.04,28.05,28.0,28.02,13200.0,16.3837,16.3895,16.3603,16.372,13200.0
2008-07-31 13:00:00,28.02,28.04,28.01,28.02,37600.0,16.372,16.3837,16.3661,16.372,37600.0
2008-07-31 13:05:00,28.03,28.04,28.02,28.04,7600.0,16.3778,16.3837,16.372,16.3837,7600.0
2008-07-31 13:10:00,28.03,28.04,28.02,28.03,12000.0,16.3778,16.3837,16.372,16.3778,12000.0
2008-07-31 13:15:00,28.03,28.04,28.02,28.03,16200.0,16.3778,16.3837,16.372,16.3778,16200.0
2008-07-31 13:20:00,28.02,28.03,28.02,28.03,9800.0,16.372,16.3778,16.372,16.3778,9800.0
2008-07-31 13:25:00,28.02,28.03,28.0,28.0,16000.0,16.372,16.3778,16.3603,16.3603,16000.0
2008-07-31 13:30:00,28.0,28.02,28.0,28.0,35000.0,16.3603,16.372,16.3603,16.3603,35000.0
2008-07-31 13:35:00,28.0,28.01,27.99,28.01,27200.0,16.3603,16.3661,16.3545,16.3661,27200.0
2008-07-31 13:40:00,28.01,28.03,28.0,28.0,20800.0,16.3661,16.3778,16.3603,16.3603,20800.0
2008-07-31 13:45:00,28.0,28.02,27.97,28.02,47400.0,16.3603,16.372,16.3428,16.372,47400.0
2008-07-31 13:50:00,28.02,28.03,28.0,28.02,22200.0,16.372,16.3778,16.3603,16.372,22200.0
2008-07-31 13:55:00,28.02,28.02,27.99,28.0,15000.0,16.372,16.372,16.3545,16.3603,15000.0
2008-07-31 14:00:00,28.0,28.03,28.0,28.03,25400.0,16.3603,16.3778,16.3603,16.3778,25400.0
2008-07-31 14:05:00,28.03,28.04,28.01,28.03,22400.0,16.3778,16.3837,16.3661,16.3778,22400.0
2008-07-31 14:10:00,28.02,28.04,28.02,28.03,38200.0,16.372,16.3837,16.372,16.3778,38200.0
2008-07-31 14:15:00,28.03,28.05,28.02,28.03,25600.0,16.3778,16.3895,16.372,16.3778,25600.0
2008-07-31 14:20:00,28.03,28.05,28.01,28.02,29600.0,16.3778,16.3895,16.3661,16.372,29600.0
2008-07-31 14:25:00,28.02,28.03,28.0,28.0,31800.0,16.372,16.3778,16.3603,16.3603,31800.0
2008-07-31 14:30:00,28.01,28.03,28.0,28.03,21400.0,16.3661,16.3778,16.3603,16.3778,21400.0
2008-07-31 14:35:00,28.03,28.09,28.02,28.08,26000.0,16.3778,16.4129,16.372,16.407,26000.0
2008-07-31 14:40:00,28.07,28.07,28.0,28.0,29800.0,16.4012,16.4012,16.3603,16.3603,29800.0
2008-07-31 14:45:00,28.02,28.02,27.97,27.98,82000.0,16.372,16.372,16.3428,16.3486,82000.0
2008-07-31 14:50:00,27.98,28.03,27.97,28.02,36200.0,16.3486,16.3778,16.3428,16.372,36200.0
2008-07-31 14:55:00,28.02,28.05,28.01,28.02,33600.0,16.372,16.3895,16.3661,16.372,33600.0
2008-07-31 15:00:00,28.02,28.07,28.02,28.04,44400.0,16.372,16.4012,16.372,16.3837,44400.0
2008-07-31 15:05:00,28.05,28.07,28.02,28.07,43000.0,16.3895,16.4012,16.372,16.4012,43000.0
2008-07-31 15:10:00,28.07,28.11,28.07,28.11,27600.0,16.4012,16.4246,16.4012,16.4246,27600.0
2008-07-31 15:15:00,28.11,28.11,28.02,28.04,50200.0,16.4246,16.4246,16.372,16.3837,50200.0
2008-07-31 15:20:00,28.05,28.05,28.02,28.04,30800.0,16.3895,16.3895,16.372,16.3837,30800.0
2008-07-31 15:25:00,28.04,28.06,28.03,28.04,46600.0,16.3837,16.3954,16.3778,16.3837,46600.0
2008-07-31 15:30:00,28.05,28.06,28.0,28.04,44800.0,16.3895,16.3954,16.3603,16.3837,44800.0
2008-07-31 15:35:00,28.05,28.08,28.04,28.05,43600.0,16.3895,16.407,16.3837,16.3895,43600.0
2008-07-31 15:40:00,28.06,28.1,28.05,28.08,66400.0,16.3954,16.4187,16.3895,16.407,66400.0
2008-07-31 15:45:00,28.08,28.09,28.03,28.03,61000.0,16.407,16.4129,16.3778,16.3778,61000.0
2008-07-31 15:50:00,28.03,28.07,28.03,28.05,101800.0,16.3778,16.4012,16.3778,16.3895,101800.0
2008-07-31 15:55:00,28.04,28.08,28.02,28.06,142600.0,16.3837,16.407,16.372,16.3954,142600.0
2008-08-01 09:30:00,28.21,28.21,28.0,28.06,64600.0,16.483,16.483,16.3603,16.3954,64600.0
2008-08-01 09:35:00,28.05,28.05,28.0,28.03,34200.0,16.3895,16.3895,16.3603,16.3778,34200.0
2008-08-01 09:40:00,28.02,28.11,28.0,28.03,43600.0,16.372,16.4246,16.3603,16.3778,43600.0
2008-08-01 09:45:00,28.03,28.03,27.88,27.88,55600.0,16.3778,16.3778,16.2902,16.2902,55600.0
2008-08-01 09:50:00,27.88,27.9,27.82,27.83,47200.0,16.2902,16.3019,16.2551,16.261,47200.0
2008-08-01 09:55:00,27.82,27.82,27.75,27.75,57200.0,16.2551,16.2551,16.2142,16.2142,57200.0
2008-08-01 10:00:00,27.75,27.8,27.7,27.79,65200.0,16.2142,16.2434,16.185,16.2376,65200.0
2008-08-01 10:05:00,27.79,27.83,27.65,27.67,61000.0,16.2376,16.261,16.1558,16.1675,61000.0
2008-08-01 10:10:00,27.68,27.73,27.67,27.73,28800.0,16.1733,16.2025,16.1675,16.2025,28800.0
2008-08-01 10:15:00,27.73,27.73,27.68,27.7,56000.0,16.2025,16.2025,16.1733,16.185,56000.0
2008-08-01 10:20:00,27.71,27.75,27.69,27.75,74600.0,16.1908,16.2142,16.1792,16.2142,74600.0
2008-08-01 10:25:00,27.75,27.76,27.72,27.75,49200.0,16.2142,16.2201,16.1967,16.2142,49200.0
2008-08-01 10:30:00,27.75,27.83,27.75,27.83,49200.0,16.2142,16.261,16.2142,16.261,49200.0
2008-08-01 10:35:00,27.83,27.86,27.79,27.83,62400.0,16.261,16.2785,16.2376,16.261,62400.0
2008-08-01 10:40:00,27.82,27.85,27.75,27.83,37200.0,16.2551,16.2726,16.2142,16.261,37200.0
2008-08-01 10:45:00,27.83,27.86,27.83,27.86,28800.0,16.261,16.2785,16.261,16.2785,28800.0
2008-08-01 10:50:00,27.86,27.86,27.81,27.86,41400.0,16.2785,16.2785,16.2493,16.2785,41400.0
2008-08-01 10:55:00,27.86,27.89,27.85,27.89,40800.0,16.2785,16.296,16.2726,16.296,40800.0
2008-08-01 11:00:00,27.89,27.89,27.86,27.86,51800.0,16.296,16.296,16.2785,16.2785,51800.0
2008-08-01 11:05:00,27.86,27.91,27.86,27.91,31000.0,16.2785,16.3077,16.2785,16.3077,31000.0
2008-08-01 11:10:00,27.91,27.93,27.88,27.93,23400.0,16.3077,16.3194,16.2902,16.3194,23400.0
2008-08-01 11:15:00,27.93,27.95,27.91,27.95,49200.0,16.3194,16.3311,16.3077,16.3311,49200.0
2008-08-01 11:20:00,27.95,27.95,27.91,27.92,39600.0,16.3311,16.3311,16.3077,16.3136,39600.0
2008-08-01 11:25:00,27.92,27.94,27.87,27.88,30200.0,16.3136,16.3252,16.2843,16.2902,30200.0
2008-08-01 11:30:00,27.87,27.95,27.87,27.95,23800.0,16.2843,16.3311,16.2843,16.3311,23800.0
2008-08-01 11:35:00,27.95,27.96,27.92,27.95,33400.0,16.3311,16.3369,16.3136,16.3311,33400.0
2008-08-01 11:40:00,27.95,27.95,27.91,27.91,18800.0,16.3311,16.3311,16.3077,16.3077,18800.0
2008-08-01 11:45:00,27.91,27.91,27.86,27.86,19400.0,16.3077,16.3077,16.2785,16.2785,19400.0
2008-08-01 11:50:00,27.86,27.89,27.86,27.87,28000.0,16.2785,16.296,16.2785,16.2843,28000.0
2008-08-01 11:55:00,27.87,27.88,27.8,27.8,44800.0,16.2843,16.2902,16.2434,16.2434,44800.0
2008-08-01 12:00:00,27.81,27.82,27.77,27.79,26600.0,16.2493,16.2551,16.2259,16.2376,26600.0
2008-08-01 12:05:00,27.78,27.81,27.78,27.81,14600.0,16.2317,16.2493,16.2317,16.2493,14600.0
2008-08-01 12:10:00,27.82,27.86,27.81,27.83,33000.0,16.2551,16.2785,16.2493,16.261,33000.0
2008-08-01 12:15:00,27.82,27.85,27.79,27.79,38200.0,16.2551,16.2726,16.2376,16.2376,38200.0
2008-08-01 12:20:00,27.78,27.79,27.77,27.77,8800.0,16.2317,16.2376,16.2259,16.2259,8800.0
2008-08-01 12:25:00,27.77,27.77,27.71,27.72,24600.0,16.2259,16.2259,16.1908,16.1967,24600.0
2008-08-01 12:30:00,27.72,27.72,27.68,27.72,23800.0,16.1967,16.1967,16.1733,16.1967,23800.0
2008-08-01 12:35:00,27.73,27.74,27.71,27.73,18000.0,16.2025,16.2084,16.1908,16.2025,18000.0
2008-08-01 12:40:00,27.72,27.73,27.7,27.72,17800.0,16.1967,16.2025,16.185,16.1967,17800.0
2008-08-01 12:45:00,27.72,27.73,27.68,27.68,18000.0,16.1967,16.2025,16.1733,16.1733,18000.0
2008-08-01 12:50:00,27.68,27.7,27.65,27.66,36000.0,16.1733,16.185,16.1558,16.1616,36000.0
2008-08-01 12:55:00,27.66,27.66,27.61,27.61,23200.0,16.1616,16.1616,16.1324,16.1324,23200.0
2008-08-01 13:00:00,27.61,27.64,27.6,27.64,15600.0,16.1324,16.1499,16.1266,16.1499,15600.0
2008-08-01 13:05:00,27.64,27.67,27.63,27.65,12200.0,16.1499,16.1675,16.1441,16.1558,12200.0
2008-08-01 13:10:00,27.65,27.71,27.65,27.71,11800.0,16.1558,16.1908,16.1558,16.1908,11800.0
2008-08-01 13:15:00,27.71,27.77,27.71,27.77,17800.0,16.1908,16.2259,16.1908,16.2259,17800.0
2008-08-01 13:20:00,27.76,27.78,27.76,27.76,24800.0,16.2201,16.2317,16.2201,16.2201,24800.0
2008-08-01 13:25:00,27.76,27.76,27.74,27.75,15800.0,16.2201,16.2201,16.2084,16.2142,15800.0
2008-08-01 13:30:00,27.75,27.76,27.73,27.74,22200.0,16.2142,16.2201,16.2025,16.2084,22200.0
2008-08-01 13:35:00,27.75,27.75,27.71,27.74,10000.0,16.2142,16.2142,16.1908,16.2084,10000.0
2008-08-01 13:40:00,27.73,27.73,27.67,27.67,29400.0,16.2025,16.2025,16.1675,16.1675,29400.0
2008-08-01 13:45:00,27.67,27.67,27.6,27.63,43800.0,16.1675,16.1675,16.1266,16.1441,43800.0
2008-08-01 13:50:00,27.64,27.66,27.63,27.65,25400.0,16.1499,16.1616,16.1441,16.1558,25400.0
2008-08-01 13:55:00,27.65,27.66,27.61,27.64,22200.0,16.1558,16.1616,16.1324,16.1499,22200.0
2008-08-01 14:00:00,27.65,27.66,27.6,27.61,53200.0,16.1558,16.1616,16.1266,16.1324,53200.0
2008-08-01 14:05:00,27.59,27.64,27.59,27.61,29800.0,16.1207,16.1499,16.1207,16.1324,29800.0
2008-08-01 14:10:00,27.61,27.61,27.54,27.58,39200.0,16.1324,16.1324,16.0915,16.1149,39200.0
2008-08-01 14:15:00,27.58,27.6,27.56,27.59,34600.0,16.1149,16.1266,16.1032,16.1207,34600.0
2008-08-01 14:20:00,27.59,27.6,27.56,27.57,30800.0,16.1207,16.1266,16.1032,16.109,30800.0
2008-08-01 14:25:00,27.57,27.6,27.57,27.6,37200.0,16.109,16.1266,16.109,16.1266,37200.0
2008-08-01 14:30:00,27.6,27.61,27.59,27.6,43600.0,16.1266,16.1324,16.1207,16.1266,43600.0
2008-08-01 14:35:00,27.6,27.61,27.59,27.6,40200.0,16.1266,16.1324,16.1207,16.1266,40200.0
2008-08-01 14:40:00,27.6,27.61,27.57,27.59,70600.0,16.1266,16.1324,16.109,16.1207,70600.0
2008-08-01 14:45:00,27.59,27.62,27.58,27.61,44600.0,16.1207,16.1383,16.1149,16.1324,44600.0
2008-08-01 14:50:00,27.6,27.62,27.58,27.59,81600.0,16.1266,16.1383,16.1149,16.1207,81600.0
2008-08-01 14:55:00,27.6,27.61,27.58,27.61,32600.0,16.1266,16.1324,16.1149,16.1324,32600.0
2008-08-01 15:00:00,27.6,27.65,27.59,27.61,58400.0,16.1266,16.1558,16.1207,16.1324,58400.0
2008-08-01 15:05:00,27.6,27.61,27.56,27.58,44800.0,16.1266,16.1324,16.1032,16.1149,44800.0
2008-08-01 15:10:00,27.58,27.62,27.58,27.61,31800.0,16.1149,16.1383,16.1149,16.1324,31800.0
2008-08-01 15:15:00,27.61,27.65,27.58,27.65,58000.0,16.1324,16.1558,16.1149,16.1558,58000.0
2008-08-01 15:20:00,27.64,27.68,27.63,27.67,74400.0,16.1499,16.1733,16.1441,16.1675,74400.0
2008-08-01 15:25:00,27.67,27.68,27.63,27.64,41000.0,16.1675,16.1733,16.1441,16.1499,41000.0
2008-08-01 15:30:00,27.64,27.65,27.61,27.63,79800.0,16.1499,16.1558,16.1324,16.1441,79800.0
2008-08-01 15:35:00,27.63,27.65,27.61,27.65,50400.0,16.1441,16.1558,16.1324,16.1558,50400.0
2008-08-01 15:40:00,27.64,27.65,27.6,27.64,80200.0,16.1499,16.1558,16.1266,16.1499,80200.0
2008-08-01 15:45:00,27.64,27.64,27.63,27.63,52600.0,16.1499,16.1499,16.1441,16.1441,52600.0
2008-08-01 15:50:00,27.63,27.64,27.6,27.6,172400.0,16.1441,16.1499,16.1266,16.1266,172400.0
2008-08-01 15:55:00,27.61,27.61,27.53,27.55,276200.0,16.1324,16.1324,16.0857,16.0974,276200.0
2008-08-04 09:30:00,27.61,27.86,27.61,27.85,49600.0,16.1324,16.2785,16.1324,16.2726,49600.0
2008-08-04 09:35:00,27.85,27.86,27.53,27.59,56200.0,16.2726,16.2785,16.0857,16.1207,56200.0
2008-08-04 09:40:00,27.59,27.59,27.48,27.5,130800.0,16.1207,16.1207,16.0565,16.0681,130800.0
2008-08-04 09:45:00,27.5,27.52,27.44,27.52,100400.0,16.0681,16.0798,16.0331,16.0798,100400.0
2008-08-04 09:50:00,27.52,27.55,27.48,27.53,64800.0,16.0798,16.0974,16.0565,16.0857,64800.0
2008-08-04 09:55:00,27.53,27.58,27.53,27.55,24600.0,16.0857,16.1149,16.0857,16.0974,24600.0
2008-08-04 10:00:00,27.55,27.57,27.54,27.55,87800.0,16.0974,16.109,16.0915,16.0974,87800.0
2008-08-04 10:05:00,27.55,27.6,27.55,27.57,225400.0,16.0974,16.1266,16.0974,16.109,225400.0
2008-08-04 10:10:00,27.58,27.59,27.56,27.56,29600.0,16.1149,16.1207,16.1032,16.1032,29600.0
2008-08-04 10:15:00,27.56,27.58,27.55,27.58,29400.0,16.1032,16.1149,16.0974,16.1149,29400.0
2008-08-04 10:20:00,27.58,27.67,27.58,27.67,16400.0,16.1149,16.1675,16.1149,16.1675,16400.0
2008-08-04 10:25:00,27.65,27.7,27.64,27.7,11600.0,16.1558,16.185,16.1499,16.185,11600.0
2008-08-04 10:30:00,27.69,27.7,27.67,27.69,15600.0,16.1792,16.185,16.1675,16.1792,15600.0
2008-08-04 10:35:00,27.68,27.72,27.67,27.7,19600.0,16.1733,16.1967,16.1675,16.185,19600.0
2008-08-04 10:40:00,27.71,27.72,27.6,27.6,12600.0,16.1908,16.1967,16.1266,16.1266,12600.0
2008-08-04 10:45:00,27.61,27.61,27.56,27.56,20800.0,16.1324,16.1324,16.1032,16.1032,20800.0
2008-08-04 10:50:00,27.56,27.57,27.5,27.51,30200.0,16.1032,16.109,16.0681,16.074,30200.0
2008-08-04 10:55:00,27.5,27.54,27.5,27.51,20000.0,16.0681,16.0915,16.0681,16.074,20000.0
2008-08-04 11:00:00,27.51,27.53,27.49,27.53,19000.0,16.074,16.0857,16.0623,16.0857,19000.0
2008-08-04 11:05:00,27.53,27.55,27.52,27.54,15200.0,16.0857,16.0974,16.0798,16.0915,15200.0
2008-08-04 11:10:00,27.55,27.58,27.55,27.56,39800.0,16.0974,16.1149,16.0974,16.1032,39800.0
2008-08-04 11:15:00,27.56,27.56,27.53,27.53,19200.0,16.1032,16.1032,16.0857,16.0857,19200.0
2008-08-04 11:20:00,27.53,27.54,27.49,27.5,28800.0,16.0857,16.0915,16.0623,16.0681,28800.0
2008-08-04 11:25:00,27.5,27.53,27.5,27.5,28400.0,16.0681,16.0857,16.0681,16.0681,28400.0
2008-08-04 11:30:00,27.5,27.57,27.48,27.56,56400.0,16.0681,16.109,16.0565,16.1032,56400.0
2008-08-04 11:35:00,27.57,27.58,27.53,27.56,57600.0,16.109,16.1149,16.0857,16.1032,57600.0
2008-08-04 11:40:00,27.56,27.56,27.53,27.54,21600.0,16.1032,16.1032,16.0857,16.0915,21600.0
2008-08-04 11:45:00,27.54,27.55,27.5,27.55,19800.0,16.0915,16.0974,16.0681,16.0974,19800.0
2008-08-04 11:50:00,27.55,27.57,27.55,27.56,29800.0,16.0974,16.109,16.0974,16.1032,29800.0
2008-08-04 11:55:00,27.56,27.57,27.55,27.55,26600.0,16.1032,16.109,16.0974,16.0974,26600.0
2008-08-04 12:00:00,27.55,27.57,27.53,27.54,20800.0,16.0974,16.109,16.0857,16.0915,20800.0
2008-08-04 12:05:00,27.55,27.55,27.52,27.53,23600.0,16.0974,16.0974,16.0798,16.0857,23600.0
2008-08-04 12:10:00,27.53,27.54,27.5,27.52,26400.0,16.0857,16.0915,16.0681,16.0798,26400.0
2008-08-04 12:15:00,27.52,27.55,27.52,27.54,19000.0,16.0798,16.0974,16.0798,16.0915,19000.0
2008-08-04 12:20:00,27.55,27.56,27.54,27.55,22800.0,16.0974,16.1032,16.0915,16.0974,22800.0
2008-08-04 12:25:00,27.55,27.56,27.54,27.54,18600.0,16.0974,16.1032,16.0915,16.0915,18600.0
2008-08-04 12:30:00,27.54,27.56,27.53,27.56,19800.0,16.0915,16.1032,16.0857,16.1032,19800.0
2008-08-04 12:35:00,27.56,27.56,27.53,27.53,26200.0,16.1032,16.1032,16.0857,16.0857,26200.0
2008-08-04 12:40:00,27.53,27.53,27.49,27.5,24200.0,16.0857,16.0857,16.0623,16.0681,24200.0
2008-08-04 12:45:00,27.5,27.5,27.48,27.49,18400.0,16.0681,16.0681,16.0565,16.0623,18400.0
2008-08-04 12:50:00,27.49,27.5,27.49,27.49,7600.0,16.0623,16.0681,16.0623,16.0623,7600.0
2008-08-04 12:55:00,27.49,27.52,27.49,27.52,10600.0,16.0623,16.0798,16.0623,16.0798,10600.0
2008-08-04 13:00:00,27.52,27.54,27.5,27.51,25400.0,16.0798,16.0915,16.0681,16.074,25400.0
2008-08-04 13:05:00,27.5,27.5,27.46,27.49,20600.0,16.0681,16.0681,16.0448,16.0623,20600.0
2008-08-04 13:10:00,27.49,27.5,27.46,27.46,14000.0,16.0623,16.0681,16.0448,16.0448,14000.0
2008-08-04 13:15:00,27.45,27.47,27.44,27.46,13400.0,16.0389,16.0506,16.0331,16.0448,13400.0
2008-08-04 13:20:00,27.46,27.46,27.43,27.45,19800.0,16.0448,16.0448,16.0272,16.0389,19800.0
2008-08-04 13:25:00,27.45,27.49,27.45,27.48,7800.0,16.0389,16.0623,16.0389,16.0565,7800.0
2008-08-04 13:30:00,27.48,27.49,27.45,27.46,22800.0,16.0565,16.0623,16.0389,16.0448,22800.0
2008-08-04 13:35:00,27.46,27.46,27.43,27.43,14400.0,16.0448,16.0448,16.0272,16.0272,14400.0
2008-08-04 13:40:00,27.43,27.45,27.43,27.45,5400.0,16.0272,16.0389,16.0272,16.0389,5400.0
2008-08-04 13:45:00,27.45,27.45,27.43,27.43,9200.0,16.0389,16.0389,16.0272,16.0272,9200.0
2008-08-04 13:50:00,27.43,27.45,27.43,27.44,10600.0,16.0272,16.0389,16.0272,16.0331,10600.0
2008-08-04 13:55:00,27.44,27.45,27.43,27.45,15600.0,16.0331,16.0389,16.0272,16.0389,15600.0
2008-08-04 14:00:00,27.45,27.48,27.45,27.48,18800.0,16.0389,16.0565,16.0389,16.0565,18800.0
2008-08-04 14:05:00,27.48,27.5,27.48,27.49,9800.0,16.0565,16.0681,16.0565,16.0623,9800.0
2008-08-04 14:10:00,27.49,27.5,27.49,27.49,23200.0,16.0623,16.0681,16.0623,16.0623,23200.0
2008-08-04 14:15:00,27.49,27.5,27.47,27.48,22200.0,16.0623,16.0681,16.0506,16.0565,22200.0
2008-08-04 14:20:00,27.48,27.51,27.48,27.49,49800.0,16.0565,16.074,16.0565,16.0623,49800.0
2008-08-04 14:25:00,27.49,27.5,27.48,27.5,19600.0,16.0623,16.0681,16.0565,16.0681,19600.0
2008-08-04 14:30:00,27.5,27.51,27.49,27.51,36600.0,16.0681,16.074,16.0623,16.074,36600.0
2008-08-04 14:35:00,27.51,27.54,27.51,27.53,35000.0,16.074,16.0915,16.074,16.0857,35000.0
2008-08-04 14:40:00,27.52,27.54,27.52,27.53,20600.0,16.0798,16.0915,16.0798,16.0857,20600.0
2008-08-04 14:45:00,27.53,27.55,27.53,27.53,21800.0,16.0857,16.0974,16.0857,16.0857,21800.0
2008-08-04 14:50:00,27.53,27.55,27.53,27.54,14400.0,16.0857,16.0974,16.0857,16.0915,14400.0
2008-08-04 14:55:00,27.54,27.54,27.5,27.51,27400.0,16.0915,16.0915,16.0681,16.074,27400.0
2008-08-04 15:00:00,27.51,27.52,27.5,27.5,33600.0,16.074,16.0798,16.0681,16.0681,33600.0
2008-08-04 15:05:00,27.5,27.51,27.49,27.49,22200.0,16.0681,16.074,16.0623,16.0623,22200.0
2008-08-04 15:10:00,27.49,27.5,27.48,27.48,30800.0,16.0623,16.0681,16.0565,16.0565,30800.0
2008-08-04 15:15:00,27.48,27.48,27.43,27.45,46400.0,16.0565,16.0565,16.0272,16.0389,46400.0
2008-08-04 15:20:00,27.45,27.45,27.4,27.4,43600.0,16.0389,16.0389,16.0097,16.0097,43600.0
2008-08-04 15:25:00,27.41,27.41,27.36,27.36,59600.0,16.0156,16.0156,15.9863,15.9863,59600.0
2008-08-04 15:30:00,27.36,27.41,27.35,27.4,57800.0,15.9863,16.0156,15.9805,16.0097,57800.0
2008-08-04 15:35:00,27.4,27.44,27.4,27.43,60800.0,16.0097,16.0331,16.0097,16.0272,60800.0
2008-08-04 15:40:00,27.43,27.43,27.42,27.43,67000.0,16.0272,16.0272,16.0214,16.0272,67000.0
2008-08-04 15:45:00,27.44,27.44,27.41,27.43,47600.0,16.0331,16.0331,16.0156,16.0272,47600.0
2008-08-04 15:50:00,27.43,27.43,27.42,27.43,58000.0,16.0272,16.0272,16.0214,16.0272,58000.0
2008-08-04 15:55:00,27.42,27.43,27.41,27.42,103600.0,16.0214,16.0272,16.0156,16.0214,103600.0
2008-08-05 09:30:00,27.55,27.55,27.35,27.38,36000.0,16.0974,16.0974,15.9805,15.998,36000.0
2008-08-05 09:35:00,27.4,27.4,27.26,27.26,19000.0,16.0097,16.0097,15.9279,15.9279,19000.0
2008-08-05 09:40:00,27.26,27.27,27.13,27.19,50200.0,15.9279,15.9338,15.852,15.887,50200.0
2008-08-05 09:45:00,27.19,27.27,27.18,27.23,36800.0,15.887,15.9338,15.8812,15.9104,36800.0
2008-08-05 09:50:00,27.23,27.3,27.23,27.24,36600.0,15.9104,15.9513,15.9104,15.9162,36600.0
2008-08-05 09:55:00,27.24,27.34,27.23,27.34,30600.0,15.9162,15.9747,15.9104,15.9747,30600.0
2008-08-05 10:00:00,27.35,27.35,27.17,27.25,54600.0,15.9805,15.9805,15.8753,15.9221,54600.0
2008-08-05 10:05:00,27.25,27.3,27.23,27.23,42600.0,15.9221,15.9513,15.9104,15.9104,42600.0
2008-08-05 10:10:00,27.25,27.28,27.22,27.26,45800.0,15.9221,15.9396,15.9045,15.9279,45800.0
2008-08-05 10:15:00,27.26,27.29,27.22,27.22,80000.0,15.9279,15.9454,15.9045,15.9045,80000.0
2008-08-05 10:20:00,27.22,27.35,27.22,27.35,43600.0,15.9045,15.9805,15.9045,15.9805,43600.0
2008-08-05 10:25:00,27.35,27.47,27.35,27.46,48400.0,15.9805,16.0506,15.9805,16.0448,48400.0
2008-08-05 10:30:00,27.46,27.49,27.46,27.49,41200.0,16.0448,16.0623,16.0448,16.0623,41200.0
2008-08-05 10:35:00,27.5,27.5,27.49,27.49,30600.0,16.0681,16.0681,16.0623,16.0623,30600.0
2008-08-05 10:40:00,27.5,27.5,27.49,27.5,49400.0,16.0681,16.0681,16.0623,16.0681,49400.0
2008-08-05 10:45:00,27.49,27.52,27.49,27.52,37600.0,16.0623,16.0798,16.0623,16.0798,37600.0
2008-08-05 10:50:00,27.53,27.57,27.52,27.56,25400.0,16.0857,16.109,16.0798,16.1032,25400.0
2008-08-05 10:55:00,27.55,27.57,27.55,27.57,21000.0,16.0974,16.109,16.0974,16.109,21000.0
2008-08-05 11:00:00,27.58,27.6,27.57,27.6,27800.0,16.1149,16.1266,16.109,16.1266,27800.0
2008-08-05 11:05:00,27.6,27.62,27.58,27.61,18400.0,16.1266,16.1383,16.1149,16.1324,18400.0
2008-08-05 11:10:00,27.61,27.61,27.58,27.6,19600.0,16.1324,16.1324,16.1149,16.1266,19600.0
2008-08-05 11:15:00,27.59,27.61,27.58,27.58,23400.0,16.1207,16.1324,16.1149,16.1149,23400.0
2008-08-05 11:20:00,27.58,27.58,27.55,27.55,22800.0,16.1149,16.1149,16.0974,16.0974,22800.0
2008-08-05 11:25:00,27.55,27.55,27.5,27.53,19200.0,16.0974,16.0974,16.0681,16.0857,19200.0
2008-08-05 11:30:00,27.53,27.54,27.52,27.53,9000.0,16.0857,16.0915,16.0798,16.0857,9000.0
2008-08-05 11:35:00,27.53,27.56,27.53,27.56,12000.0,16.0857,16.1032,16.0857,16.1032,12000.0
2008-08-05 11:40:00,27.56,27.57,27.53,27.54,26600.0,16.1032,16.109,16.0857,16.0915,26600.0
2008-08-05 11:45:00,27.54,27.62,27.54,27.61,33200.0,16.0915,16.1383,16.0915,16.1324,33200.0
2008-08-05 11:50:00,27.61,27.63,27.6,27.61,10600.0,16.1324,16.1441,16.1266,16.1324,10600.0
2008-08-05 11:55:00,27.62,27.65,27.61,27.65,33000.0,16.1383,16.1558,16.1324,16.1558,33000.0
2008-08-05 12:00:00,27.65,27.69,27.65,27.68,29400.0,16.1558,16.1792,16.1558,16.1733,29400.0
2008-08-05 12:05:00,27.68,27.71,27.68,27.68,16400.0,16.1733,16.1908,16.1733,16.1733,16400.0
2008-08-05 12:10:00,27.68,27.72,27.68,27.71,23800.0,16.1733,16.1967,16.1733,16.1908,23800.0
2008-08-05 12:15:00,27.71,27.73,27.7,27.73,29400.0,16.1908,16.2025,16.185,16.2025,29400.0
2008-08-05 12:20:00,27.73,27.75,27.73,27.75,24000.0,16.2025,16.2142,16.2025,16.2142,24000.0
2008-08-05 12:25:00,27.75,27.79,27.75,27.78,27000.0,16.2142,16.2376,16.2142,16.2317,27000.0
2008-08-05 12:30:00,27.78,27.8,27.73,27.73,25000.0,16.2317,16.2434,16.2025,16.2025,25000.0
2008-08-05 12:35:00,27.73,27.77,27.73,27.75,38000.0,16.2025,16.2259,16.2025,16.2142,38000.0
2008-08-05 12:40:00,27.75,27.75,27.71,27.71,13800.0,16.2142,16.2142,16.1908,16.1908,13800.0
2008-08-05 12:45:00,27.72,27.72,27.71,27.72,14800.0,16.1967,16.1967,16.1908,16.1967,14800.0
2008-08-05 12:50:00,27.72,27.72,27.69,27.71,13000.0,16.1967,16.1967,16.1792,16.1908,13000.0
2008-08-05 12:55:00,27.71,27.73,27.7,27.73,11800.0,16.1908,16.2025,16.185,16.2025,11800.0
2008-08-05 13:00:00,27.74,27.75,27.73,27.74,20400.0,16.2084,16.2142,16.2025,16.2084,20400.0
2008-08-05 13:05:00,27.74,27.78,27.74,27.78,20800.0,16.2084,16.2317,16.2084,16.2317,20800.0
2008-08-05 13:10:00,27.78,27.79,27.77,27.78,15200.0,16.2317,16.2376,16.2259,16.2317,15200.0
2008-08-05 13:15:00,27.77,27.78,27.75,27.75,10200.0,16.2259,16.2317,16.2142,16.2142,10200.0
2008-08-05 13:20:00,27.75,27.79,27.75,27.77,15400.0,16.2142,16.2376,16.2142,16.2259,15400.0
2008-08-05 13:25:00,27.77,27.81,27.77,27.81,17800.0,16.2259,16.2493,16.2259,16.2493,17800.0
2008-08-05 13:30:00,27.81,27.82,27.8,27.82,20600.0,16.2493,16.2551,16.2434,16.2551,20600.0
2008-08-05 13:35:00,27.81,27.82,27.8,27.81,12800.0,16.2493,16.2551,16.2434,16.2493,12800.0
2008-08-05 13:40:00,27.82,27.84,27.81,27.83,18000.0,16.2551,16.2668,16.2493,16.261,18000.0
2008-08-05 13:45:00,27.83,27.85,27.82,27.85,19600.0,16.261,16.2726,16.2551,16.2726,19600.0
2008-08-05 13:50:00,27.85,27.85,27.79,27.8,52000.0,16.2726,16.2726,16.2376,16.2434,52000.0
2008-08-05 13:55:00,27.8,27.8,27.78,27.79,15800.0,16.2434,16.2434,16.2317,16.2376,15800.0
2008-08-05 14:00:00,27.79,27.8,27.75,27.75,21200.0,16.2376,16.2434,16.2142,16.2142,21200.0
2008-08-05 14:05:00,27.75,27.78,27.74,27.78,21000.0,16.2142,16.2317,16.2084,16.2317,21000.0
2008-08-05 14:10:00,27.78,27.78,27.68,27.76,57800.0,16.2317,16.2317,16.1733,16.2201,57800.0
2008-08-05 14:15:00,27.76,27.91,27.75,27.75,62600.0,16.2201,16.3077,16.2142,16.2142,62600.0
2008-08-05 14:20:00,27.75,27.81,27.75,27.77,45800.0,16.2142,16.2493,16.2142,16.2259,45800.0
2008-08-05 14:25:00,27.79,27.8,27.76,27.79,36000.0,16.2376,16.2434,16.2201,16.2376,36000.0
2008-08-05 14:30:00,27.79,27.85,27.78,27.84,43800.0,16.2376,16.2726,16.2317,16.2668,43800.0
2008-08-05 14:35:00,27.84,27.85,27.8,27.8,24000.0,16.2668,16.2726,16.2434,16.2434,24000.0
2008-08-05 14:40:00,27.8,27.83,27.79,27.82,40400.0,16.2434,16.261,16.2376,16.2551,40400.0
2008-08-05 14:45:00,27.81,27.82,27.77,27.79,38600.0,16.2493,16.2551,16.2259,16.2376,38600.0
2008-08-05 14:50:00,27.78,27.79,27.73,27.73,29200.0,16.2317,16.2376,16.2025,16.2025,29200.0
2008-08-05 14:55:00,27.74,27.75,27.7,27.7,23000.0,16.2084,16.2142,16.185,16.185,23000.0
2008-08-05 15:00:00,27.71,27.73,27.7,27.71,30000.0,16.1908,16.2025,16.185,16.1908,30000.0
2008-08-05 15:05:00,27.71,27.73,27.7,27.72,36600.0,16.1908,16.2025,16.185,16.1967,36600.0
2008-08-05 15:10:00,27.72,27.73,27.7,27.72,28200.0,16.1967,16.2025,16.185,16.1967,28200.0
2008-08-05 15:15:00,27.72,27.75,27.72,27.73,41800.0,16.1967,16.2142,16.1967,16.2025,41800.0
2008-08-05 15:20:00,27.72,27.72,27.68,27.68,44800.0,16.1967,16.1967,16.1733,16.1733,44800.0
2008-08-05 15:25:00,27.68,27.7,27.67,27.67,50600.0,16.1733,16.185,16.1675,16.1675,50600.0
2008-08-05 15:30:00,27.67,27.7,27.67,27.7,40400.0,16.1675,16.185,16.1675,16.185,40400.0
2008-08-05 15:35:00,27.7,27.75,27.7,27.74,52800.0,16.185,16.2142,16.185,16.2084,52800.0
2008-08-05 15:40:00,27.74,27.77,27.72,27.77,62000.0,16.2084,16.2259,16.1967,16.2259,62000.0
2008-08-05 15:45:00,27.77,27.83,27.75,27.82,82400.0,16.2259,16.261,16.2142,16.2551,82400.0
2008-08-05 15:50:00,27.82,27.83,27.8,27.82,52000.0,16.2551,16.261,16.2434,16.2551,52000.0
2008-08-05 15:55:00,27.82,27.83,27.81,27.83,72600.0,16.2551,16.261,16.2493,16.261,72600.0
2008-08-06 09:30:00,27.89,28.0,27.86,28.0,32200.0,16.296,16.3603,16.2785,16.3603,32200.0
2008-08-06 09:35:00,28.0,28.18,28.0,28.18,38400.0,16.3603,16.4655,16.3603,16.4655,38400.0
2008-08-06 09:40:00,28.17,28.18,28.13,28.15,28200.0,16.4596,16.4655,16.4363,16.4479,28200.0
2008-08-06 09:45:00,28.17,28.17,28.0,28.0,34400.0,16.4596,16.4596,16.3603,16.3603,34400.0
2008-08-06 09:50:00,28.01,28.02,27.95,28.01,32400.0,16.3661,16.372,16.3311,16.3661,32400.0
2008-08-06 09:55:00,28.03,28.18,28.01,28.18,56800.0,16.3778,16.4655,16.3661,16.4655,56800.0
2008-08-06 10:00:00,28.19,28.26,28.19,28.24,57200.0,16.4713,16.5122,16.4713,16.5005,57200.0
2008-08-06 10:05:00,28.24,28.32,28.22,28.29,40400.0,16.5005,16.5473,16.4888,16.5297,40400.0
2008-08-06 10:10:00,28.29,28.29,28.22,28.23,44000.0,16.5297,16.5297,16.4888,16.4947,44000.0
2008-08-06 10:15:00,28.24,28.25,28.2,28.25,58400.0,16.5005,16.5064,16.4772,16.5064,58400.0
2008-08-06 10:20:00,28.25,28.29,28.24,28.25,37800.0,16.5064,16.5297,16.5005,16.5064,37800.0
2008-08-06 10:25:00,28.25,28.27,28.24,28.26,26600.0,16.5064,16.5181,16.5005,16.5122,26600.0
2008-08-06 10:30:00,28.26,28.28,28.25,28.25,42000.0,16.5122,16.5239,16.5064,16.5064,42000.0
2008-08-06 10:35:00,28.25,28.25,28.17,28.22,48800.0,16.5064,16.5064,16.4596,16.4888,48800.0
2008-08-06 10:40:00,28.21,28.21,28.15,28.16,35800.0,16.483,16.483,16.4479,16.4538,35800.0
2008-08-06 10:45:00,28.17,28.17,28.11,28.13,24800.0,16.4596,16.4596,16.4246,16.4363,24800.0
2008-08-06 10:50:00,28.15,28.15,28.1,28.11,18200.0,16.4479,16.4479,16.4187,16.4246,18200.0
2008-08-06 10:55:00,28.11,28.14,28.1,28.11,29000.0,16.4246,16.4421,16.4187,16.4246,29000.0
2008-08-06 11:00:00,28.11,28.14,28.1,28.1,37600.0,16.4246,16.4421,16.4187,16.4187,37600.0
2008-08-06 11:05:00,28.1,28.13,28.08,28.12,25400.0,16.4187,16.4363,16.407,16.4304,25400.0
2008-08-06 11:10:00,28.13,28.15,28.11,28.13,34400.0,16.4363,16.4479,16.4246,16.4363,34400.0
2008-08-06 11:15:00,28.13,28.19,28.13,28.19,21800.0,16.4363,16.4713,16.4363,16.4713,21800.0
2008-08-06 11:20:00,28.18,28.2,28.13,28.13,18200.0,16.4655,16.4772,16.4363,16.4363,18200.0
2008-08-06 11:25:00,28.14,28.14,28.05,28.05,28400.0,16.4421,16.4421,16.3895,16.3895,28400.0
2008-08-06 11:30:00,28.04,28.07,28.03,28.03,28400.0,16.3837,16.4012,16.3778,16.3778,28400.0
2008-08-06 11:35:00,28.02,28.02,27.93,27.93,20200.0,16.372,16.372,16.3194,16.3194,20200.0
2008-08-06 11:40:00,27.95,27.98,27.93,27.96,19600.0,16.3311,16.3486,16.3194,16.3369,19600.0
2008-08-06 11:45:00,27.96,27.99,27.95,27.99,25400.0,16.3369,16.3545,16.3311,16.3545,25400.0
2008-08-06 11:50:00,27.98,27.98,27.95,27.95,32400.0,16.3486,16.3486,16.3311,16.3311,32400.0
2008-08-06 11:55:00,27.95,27.96,27.92,27.92,14000.0,16.3311,16.3369,16.3136,16.3136,14000.0
2008-08-06 12:00:00,27.93,27.93,27.89,27.89,29600.0,16.3194,16.3194,16.296,16.296,29600.0
2008-08-06 12:05:00,27.9,27.91,27.88,27.88,22000.0,16.3019,16.3077,16.2902,16.2902,22000.0
2008-08-06 12:10:00,27.88,27.89,27.86,27.86,12800.0,16.2902,16.296,16.2785,16.2785,12800.0
2008-08-06 12:15:00,27.86,27.86,27.84,27.84,17800.0,16.2785,16.2785,16.2668,16.2668,17800.0
2008-08-06 12:20:00,27.84,27.92,27.84,27.92,30200.0,16.2668,16.3136,16.2668,16.3136,30200.0
2008-08-06 12:25:00,27.91,27.95,27.91,27.95,18600.0,16.3077,16.3311,16.3077,16.3311,18600.0
2008-08-06 12:30:00,27.94,27.94,27.92,27.92,12000.0,16.3252,16.3252,16.3136,16.3136,12000.0
2008-08-06 12:35:00,27.93,27.93,27.91,27.92,21200.0,16.3194,16.3194,16.3077,16.3136,21200.0
2008-08-06 12:40:00,27.91,27.93,27.91,27.92,10200.0,16.3077,16.3194,16.3077,16.3136,10200.0
2008-08-06 12:45:00,27.92,27.95,27.92,27.94,19800.0,16.3136,16.3311,16.3136,16.3252,19800.0
2008-08-06 12:50:00,27.93,27.97,27.93,27.95,31400.0,16.3194,16.3428,16.3194,16.3311,31400.0
2008-08-06 12:55:00,27.95,27.99,27.93,27.98,21800.0,16.3311,16.3545,16.3194,16.3486,21800.0
2008-08-06 13:00:00,27.98,27.98,27.93,27.95,27800.0,16.3486,16.3486,16.3194,16.3311,27800.0
2008-08-06 13:05:00,27.94,27.96,27.93,27.93,46800.0,16.3252,16.3369,16.3194,16.3194,46800.0
2008-08-06 13:10:00,27.93,27.93,27.91,27.91,11800.0,16.3194,16.3194,16.3077,16.3077,11800.0
2008-08-06 13:15:00,27.92,27.93,27.9,27.93,42800.0,16.3136,16.3194,16.3019,16.3194,42800.0
2008-08-06 13:20:00,27.93,27.95,27.93,27.94,9000.0,16.3194,16.3311,16.3194,16.3252,9000.0
2008-08-06 13:25:00,27.95,27.95,27.93,27.93,15200.0,16.3311,16.3311,16.3194,16.3194,15200.0
2008-08-06 13:30:00,27.93,27.96,27.93,27.94,20600.0,16.3194,16.3369,16.3194,16.3252,20600.0
2008-08-06 13:35:00,27.94,27.98,27.93,27.97,32400.0,16.3252,16.3486,16.3194,16.3428,32400.0
2008-08-06 13:40:00,27.97,28.0,27.96,27.99,20000.0,16.3428,16.3603,16.3369,16.3545,20000.0
2008-08-06 13:45:00,27.99,28.09,27.99,28.08,28800.0,16.3545,16.4129,16.3545,16.407,28800.0
2008-08-06 13:50:00,28.08,28.09,28.06,28.08,25200.0,16.407,16.4129,16.3954,16.407,25200.0
2008-08-06 13:55:00,28.07,28.08,28.05,28.05,27400.0,16.4012,16.407,16.3895,16.3895,27400.0
2008-08-06 14:00:00,28.06,28.08,28.05,28.07,28400.0,16.3954,16.407,16.3895,16.4012,28400.0
2008-08-06 14:05:00,28.07,28.12,28.07,28.11,32000.0,16.4012,16.4304,16.4012,16.4246,32000.0
2008-08-06 14:10:00,28.12,28.13,28.11,28.12,23600.0,16.4304,16.4363,16.4246,16.4304,23600.0
2008-08-06 14:15:00,28.11,28.13,28.1,28.1,22400.0,16.4246,16.4363,16.4187,16.4187,22400.0
2008-08-06 14:20:00,28.1,28.11,28.1,28.11,15000.0,16.4187,16.4246,16.4187,16.4246,15000.0
2008-08-06 14:25:00,28.11,28.12,28.1,28.1,18200.0,16.4246,16.4304,16.4187,16.4187,18200.0
2008-08-06 14:30:00,28.1,28.11,28.09,28.1,17200.0,16.4187,16.4246,16.4129,16.4187,17200.0
2008-08-06 14:35:00,28.1,28.12,28.1,28.1,23200.0,16.4187,16.4304,16.4187,16.4187,23200.0
2008-08-06 14:40:00,28.1,28.11,28.1,28.11,22400.0,16.4187,16.4246,16.4187,16.4246,22400.0
2008-08-06 14:45:00,28.1,28.11,28.1,28.11,19200.0,16.4187,16.4246,16.4187,16.4246,19200.0
2008-08-06 14:50:00,28.11,28.18,28.11,28.15,34400.0,16.4246,16.4655,16.4246,16.4479,34400.0
2008-08-06 14:55:00,28.15,28.17,28.14,28.14,22600.0,16.4479,16.4596,16.4421,16.4421,22600.0
2008-08-06 15:00:00,28.14,28.14,28.09,28.09,30400.0,16.4421,16.4421,16.4129,16.4129,30400.0
2008-08-06 15:05:00,28.09,28.09,28.04,28.04,34600.0,16.4129,16.4129,16.3837,16.3837,34600.0
2008-08-06 15:10:00,28.04,28.04,28.0,28.01,39400.0,16.3837,16.3837,16.3603,16.3661,39400.0
2008-08-06 15:15:00,28.01,28.02,27.99,28.0,50600.0,16.3661,16.372,16.3545,16.3603,50600.0
2008-08-06 15:20:00,28.0,28.02,27.99,28.0,31400.0,16.3603,16.372,16.3545,16.3603,31400.0
2008-08-06 15:25:00,28.01,28.02,27.99,27.99,20200.0,16.3661,16.372,16.3545,16.3545,20200.0
2008-08-06 15:30:00,27.99,28.0,27.97,27.98,43000.0,16.3545,16.3603,16.3428,16.3486,43000.0
2008-08-06 15:35:00,27.97,28.0,27.97,28.0,59000.0,16.3428,16.3603,16.3428,16.3603,59000.0
2008-08-06 15:40:00,28.0,28.05,28.0,28.03,72000.0,16.3603,16.3895,16.3603,16.3778,72000.0
2008-08-06 15:45:00,28.04,28.09,28.03,28.08,55600.0,16.3837,16.4129,16.3778,16.407,55600.0
2008-08-06 15:50:00,28.08,28.1,28.05,28.09,62000.0,16.407,16.4187,16.3895,16.4129,62000.0
2008-08-06 15:55:00,28.09,28.09,27.99,28.0,114000.0,16.4129,16.4129,16.3545,16.3603,114000.0
2008-08-07 09:30:00,28.5,28.5,28.27,28.41,56000.0,16.6524,16.6524,16.5181,16.5999,56000.0
2008-08-07 09:35:00,28.39,28.41,28.18,28.24,145000.0,16.5882,16.5999,16.4655,16.5005,145000.0
2008-08-07 09:40:00,28.24,28.25,28.11,28.16,66000.0,16.5005,16.5064,16.4246,16.4538,66000.0
2008-08-07 09:45:00,28.16,28.16,28.02,28.02,83400.0,16.4538,16.4538,16.372,16.372,83400.0
2008-08-07 09:50:00,28.02,28.03,27.83,27.83,133000.0,16.372,16.3778,16.261,16.261,133000.0
2008-08-07 09:55:00,27.84,27.93,27.79,27.93,98800.0,16.2668,16.3194,16.2376,16.3194,98800.0
2008-08-07 10:00:00,27.93,27.98,27.86,27.88,208200.0,16.3194,16.3486,16.2785,16.2902,208200.0
2008-08-07 10:05:00,27.88,27.88,27.79,27.8,142800.0,16.2902,16.2902,16.2376,16.2434,142800.0
2008-08-07 10:10:00,27.8,27.91,27.8,27.91,86800.0,16.2434,16.3077,16.2434,16.3077,86800.0
2008-08-07 10:15:00,27.91,27.95,27.9,27.9,63000.0,16.3077,16.3311,16.3019,16.3019,63000.0
2008-08-07 10:20:00,27.9,27.92,27.86,27.91,74200.0,16.3019,16.3136,16.2785,16.3077,74200.0
2008-08-07 10:25:00,27.91,27.94,27.9,27.91,89000.0,16.3077,16.3252,16.3019,16.3077,89000.0
2008-08-07 10:30:00,27.91,27.97,27.9,27.93,88000.0,16.3077,16.3428,16.3019,16.3194,88000.0
2008-08-07 10:35:00,27.93,28.01,27.92,28.01,90800.0,16.3194,16.3661,16.3136,16.3661,90800.0
2008-08-07 10:40:00,28.01,28.06,27.98,27.99,58000.0,16.3661,16.3954,16.3486,16.3545,58000.0
2008-08-07 10:45:00,28.0,28.04,28.0,28.02,37200.0,16.3603,16.3837,16.3603,16.372,37200.0
2008-08-07 10:50:00,28.02,28.07,28.0,28.05,67200.0,16.372,16.4012,16.3603,16.3895,67200.0
2008-08-07 10:55:00,28.04,28.1,28.04,28.08,53000.0,16.3837,16.4187,16.3837,16.407,53000.0
2008-08-07 11:00:00,28.08,28.1,28.07,28.08,59800.0,16.407,16.4187,16.4012,16.407,59800.0
2008-08-07 11:05:00,28.07,28.14,28.07,28.13,55000.0,16.4012,16.4421,16.4012,16.4363,55000.0
2008-08-07 11:10:00,28.12,28.17,28.11,28.16,144000.0,16.4304,16.4596,16.4246,16.4538,144000.0
2008-08-07 11:15:00,28.16,28.19,28.15,28.17,62600.0,16.4538,16.4713,16.4479,16.4596,62600.0
2008-08-07 11:20:00,28.16,28.17,28.06,28.1,85800.0,16.4538,16.4596,16.3954,16.4187,85800.0
2008-08-07 11:25:00,28.09,28.11,28.08,28.11,32200.0,16.4129,16.4246,16.407,16.4246,32200.0
2008-08-07 11:30:00,28.1,28.13,28.08,28.11,34000.0,16.4187,16.4363,16.407,16.4246,34000.0
2008-08-07 11:35:00,28.11,28.16,28.11,28.14,29600.0,16.4246,16.4538,16.4246,16.4421,29600.0
2008-08-07 11:40:00,28.14,28.14,28.09,28.09,32800.0,16.4421,16.4421,16.4129,16.4129,32800.0
2008-08-07 11:45:00,28.09,28.11,28.09,28.1,40000.0,16.4129,16.4246,16.4129,16.4187,40000.0
2008-08-07 11:50:00,28.1,28.12,28.09,28.11,25200.0,16.4187,16.4304,16.4129,16.4246,25200.0
2008-08-07 11:55:00,28.11,28.13,28.09,28.12,297200.0,16.4246,16.4363,16.4129,16.4304,297200.0
2008-08-07 12:00:00,28.13,28.13,28.11,28.13,52600.0,16.4363,16.4363,16.4246,16.4363,52600.0
2008-08-07 12:05:00,28.13,28.15,28.11,28.15,242400.0,16.4363,16.4479,16.4246,16.4479,242400.0
2008-08-07 12:10:00,28.14,28.18,28.14,28.16,48200.0,16.4421,16.4655,16.4421,16.4538,48200.0
2008-08-07 12:15:00,28.17,28.17,28.15,28.16,27600.0,16.4596,16.4596,16.4479,16.4538,27600.0
2008-08-07 12:20:00,28.16,28.18,28.15,28.17,28400.0,16.4538,16.4655,16.4479,16.4596,28400.0
2008-08-07 12:25:00,28.18,28.22,28.17,28.21,29800.0,16.4655,16.4888,16.4596,16.483,29800.0
2008-08-07 12:30:00,28.2,28.24,28.2,28.24,22400.0,16.4772,16.5005,16.4772,16.5005,22400.0
2008-08-07 12:35:00,28.24,28.32,28.24,28.29,51000.0,16.5005,16.5473,16.5005,16.5297,51000.0
2008-08-07 12:40:00,28.29,28.36,28.28,28.36,31400.0,16.5297,16.5706,16.5239,16.5706,31400.0
2008-08-07 12:45:00,28.36,28.47,28.36,28.45,40600.0,16.5706,16.6349,16.5706,16.6232,40600.0
2008-08-07 12:50:00,28.45,28.49,28.41,28.48,66600.0,16.6232,16.6466,16.5999,16.6408,66600.0
2008-08-07 12:55:00,28.48,28.5,28.42,28.42,49000.0,16.6408,16.6524,16.6057,16.6057,49000.0
2008-08-07 13:00:00,28.42,28.43,28.4,28.42,35800.0,16.6057,16.6115,16.594,16.6057,35800.0
2008-08-07 13:05:00,28.42,28.43,28.38,28.4,30600.0,16.6057,16.6115,16.5823,16.594,30600.0
2008-08-07 13:10:00,28.4,28.4,28.36,28.38,34800.0,16.594,16.594,16.5706,16.5823,34800.0
2008-08-07 13:15:00,28.38,28.38,28.32,28.34,29200.0,16.5823,16.5823,16.5473,16.559,29200.0
2008-08-07 13:20:00,28.34,28.36,28.33,28.35,29800.0,16.559,16.5706,16.5531,16.5648,29800.0
2008-08-07 13:25:00,28.35,28.35,28.3,28.31,26200.0,16.5648,16.5648,16.5356,16.5414,26200.0
2008-08-07 13:30:00,28.3,28.34,28.27,28.28,43600.0,16.5356,16.559,16.5181,16.5239,43600.0
2008-08-07 13:35:00,28.28,28.31,28.24,28.24,48800.0,16.5239,16.5414,16.5005,16.5005,48800.0
2008-08-07 13:40:00,28.24,28.29,28.23,28.25,49000.0,16.5005,16.5297,16.4947,16.5064,49000.0
2008-08-07 13:45:00,28.25,28.25,28.21,28.24,56400.0,16.5064,16.5064,16.483,16.5005,56400.0
2008-08-07 13:50:00,28.24,28.27,28.21,28.21,32800.0,16.5005,16.5181,16.483,16.483,32800.0
2008-08-07 13:55:00,28.21,28.22,28.16,28.17,45400.0,16.483,16.4888,16.4538,16.4596,45400.0
2008-08-07 14:00:00,28.17,28.21,28.16,28.2,43400.0,16.4596,16.483,16.4538,16.4772,43400.0
2008-08-07 14:05:00,28.2,28.24,28.19,28.21,49800.0,16.4772,16.5005,16.4713,16.483,49800.0
2008-08-07 14:10:00,28.22,28.24,28.18,28.24,51600.0,16.4888,16.5005,16.4655,16.5005,51600.0
2008-08-07 14:15:00,28.23,28.24,28.18,28.2,47400.0,16.4947,16.5005,16.4655,16.4772,47400.0
2008-08-07 14:20:00,28.2,28.24,28.18,28.23,37400.0,16.4772,16.5005,16.4655,16.4947,37400.0
2008-08-07 14:25:00,28.24,28.26,28.21,28.21,204800.0,16.5005,16.5122,16.483,16.483,204800.0
2008-08-07 14:30:00,28.21,28.24,28.21,28.23,39200.0,16.483,16.5005,16.483,16.4947,39200.0
2008-08-07 14:35:00,28.23,28.24,28.22,28.23,33200.0,16.4947,16.5005,16.4888,16.4947,33200.0
2008-08-07 14:40:00,28.23,28.23,28.2,28.21,38400.0,16.4947,16.4947,16.4772,16.483,38400.0
2008-08-07 14:45:00,28.21,28.21,28.16,28.2,51000.0,16.483,16.483,16.4538,16.4772,51000.0
2008-08-07 14:50:00,28.2,28.22,28.19,28.22,40000.0,16.4772,16.4888,16.4713,16.4888,40000.0
2008-08-07 14:55:00,28.22,28.23,28.17,28.17,50000.0,16.4888,16.4947,16.4596,16.4596,50000.0
2008-08-07 15:00:00,28.16,28.17,28.1,28.11,60800.0,16.4538,16.4596,16.4187,16.4246,60800.0
2008-08-07 15:05:00,28.12,28.15,28.11,28.14,43000.0,16.4304,16.4479,16.4246,16.4421,43000.0
2008-08-07 15:10:00,28.14,28.15,28.1,28.11,56000.0,16.4421,16.4479,16.4187,16.4246,56000.0
2008-08-07 15:15:00,28.11,28.12,28.08,28.09,46400.0,16.4246,16.4304,16.407,16.4129,46400.0
2008-08-07 15:20:00,28.09,28.1,28.05,28.06,68000.0,16.4129,16.4187,16.3895,16.3954,68000.0
2008-08-07 15:25:00,28.06,28.08,28.04,28.04,69000.0,16.3954,16.407,16.3837,16.3837,69000.0
2008-08-07 15:30:00,28.03,28.04,27.94,27.95,113800.0,16.3778,16.3837,16.3252,16.3311,113800.0
2008-08-07 15:35:00,27.94,27.97,27.88,27.91,134600.0,16.3252,16.3428,16.2902,16.3077,134600.0
2008-08-07 15:40:00,27.91,27.95,27.91,27.93,78400.0,16.3077,16.3311,16.3077,16.3194,78400.0
2008-08-07 15:45:00,27.93,27.93,27.86,27.89,78600.0,16.3194,16.3194,16.2785,16.296,78600.0
2008-08-07 15:50:00,27.9,27.92,27.85,27.86,76400.0,16.3019,16.3136,16.2726,16.2785,76400.0
2008-08-07 15:55:00,27.87,27.93,27.87,27.92,105600.0,16.2843,16.3194,16.2843,16.3136,105600.0
2008-08-08 09:30:00,28.03,28.08,27.89,27.99,41400.0,16.3778,16.407,16.296,16.3545,41400.0
2008-08-08 09:35:00,27.98,28.03,27.96,28.0,12800.0,16.3486,16.3778,16.3369,16.3603,12800.0
2008-08-08 09:40:00,27.98,27.98,27.84,27.84,28000.0,16.3486,16.3486,16.2668,16.2668,28000.0
2008-08-08 09:45:00,27.86,27.9,27.83,27.9,19600.0,16.2785,16.3019,16.261,16.3019,19600.0
2008-08-08 09:50:00,27.89,27.9,27.82,27.85,29200.0,16.296,16.3019,16.2551,16.2726,29200.0
2008-08-08 09:55:00,27.85,27.91,27.85,27.85,16000.0,16.2726,16.3077,16.2726,16.2726,16000.0
2008-08-08 10:00:00,27.85,27.87,27.83,27.84,17600.0,16.2726,16.2843,16.261,16.2668,17600.0
2008-08-08 10:05:00,27.85,27.98,27.84,27.98,19200.0,16.2726,16.3486,16.2668,16.3486,19200.0
2008-08-08 10:10:00,27.98,28.11,27.98,28.11,30400.0,16.3486,16.4246,16.3486,16.4246,30400.0
2008-08-08 10:15:00,28.12,28.18,28.09,28.16,20600.0,16.4304,16.4655,16.4129,16.4538,20600.0
2008-08-08 10:20:00,28.16,28.28,28.13,28.28,35800.0,16.4538,16.5239,16.4363,16.5239,35800.0
2008-08-08 10:25:00,28.28,28.3,28.2,28.23,24400.0,16.5239,16.5356,16.4772,16.4947,24400.0
2008-08-08 10:30:00,28.24,28.25,28.19,28.21,32600.0,16.5005,16.5064,16.4713,16.483,32600.0
2008-08-08 10:35:00,28.21,28.21,28.18,28.21,28600.0,16.483,16.483,16.4655,16.483,28600.0
2008-08-08 10:40:00,28.21,28.25,28.2,28.24,18600.0,16.483,16.5064,16.4772,16.5005,18600.0
2008-08-08 10:45:00,28.25,28.25,28.22,28.23,12800.0,16.5064,16.5064,16.4888,16.4947,12800.0
2008-08-08 10:50:00,28.22,28.22,28.21,28.22,24400.0,16.4888,16.4888,16.483,16.4888,24400.0
2008-08-08 10:55:00,28.22,28.22,28.12,28.14,40600.0,16.4888,16.4888,16.4304,16.4421,40600.0
2008-08-08 11:00:00,28.13,28.14,28.11,28.13,26000.0,16.4363,16.4421,16.4246,16.4363,26000.0
2008-08-08 11:05:00,28.13,28.14,28.09,28.1,27600.0,16.4363,16.4421,16.4129,16.4187,27600.0
2008-08-08 11:10:00,28.1,28.13,28.08,28.09,31400.0,16.4187,16.4363,16.407,16.4129,31400.0
2008-08-08 11:15:00,28.1,28.12,28.08,28.08,18800.0,16.4187,16.4304,16.407,16.407,18800.0
2008-08-08 11:20:00,28.09,28.1,28.08,28.09,27200.0,16.4129,16.4187,16.407,16.4129,27200.0
2008-08-08 11:25:00,28.09,28.1,28.06,28.06,7000.0,16.4129,16.4187,16.3954,16.3954,7000.0
2008-08-08 11:30:00,28.06,28.08,28.03,28.07,26000.0,16.3954,16.407,16.3778,16.4012,26000.0
2008-08-08 11:35:00,28.07,28.1,28.07,28.09,23400.0,16.4012,16.4187,16.4012,16.4129,23400.0
2008-08-08 11:40:00,28.09,28.11,28.08,28.1,10600.0,16.4129,16.4246,16.407,16.4187,10600.0
2008-08-08 11:45:00,28.1,28.11,28.09,28.11,11400.0,16.4187,16.4246,16.4129,16.4246,11400.0
2008-08-08 11:50:00,28.1,28.14,28.1,28.13,10400.0,16.4187,16.4421,16.4187,16.4363,10400.0
2008-08-08 11:55:00,28.13,28.15,28.12,28.13,8000.0,16.4363,16.4479,16.4304,16.4363,8000.0
2008-08-08 12:00:00,28.14,28.18,28.13,28.18,22200.0,16.4421,16.4655,16.4363,16.4655,22200.0
2008-08-08 12:05:00,28.18,28.18,28.17,28.18,14600.0,16.4655,16.4655,16.4596,16.4655,14600.0
2008-08-08 12:10:00,28.18,28.22,28.18,28.22,22000.0,16.4655,16.4888,16.4655,16.4888,22000.0
2008-08-08 12:15:00,28.21,28.27,28.21,28.26,30200.0,16.483,16.5181,16.483,16.5122,30200.0
2008-08-08 12:20:00,28.26,28.28,28.25,28.28,10800.0,16.5122,16.5239,16.5064,16.5239,10800.0
2008-08-08 12:25:00,28.26,28.31,28.25,28.29,21000.0,16.5122,16.5414,16.5064,16.5297,21000.0
2008-08-08 12:30:00,28.3,28.3,28.26,28.27,24800.0,16.5356,16.5356,16.5122,16.5181,24800.0
2008-08-08 12:35:00,28.26,28.27,28.22,28.23,19000.0,16.5122,16.5181,16.4888,16.4947,19000.0
2008-08-08 12:40:00,28.22,28.22,28.18,28.2,27200.0,16.4888,16.4888,16.4655,16.4772,27200.0
2008-08-08 12:45:00,28.18,28.19,28.12,28.15,38000.0,16.4655,16.4713,16.4304,16.4479,38000.0
2008-08-08 12:50:00,28.15,28.18,28.15,28.17,25000.0,16.4479,16.4655,16.4479,16.4596,25000.0
2008-08-08 12:55:00,28.17,28.17,28.16,28.16,7800.0,16.4596,16.4596,16.4538,16.4538,7800.0
2008-08-08 13:00:00,28.15,28.17,28.15,28.16,9400.0,16.4479,16.4596,16.4479,16.4538,9400.0
2008-08-08 13:05:00,28.16,28.18,28.15,28.17,16200.0,16.4538,16.4655,16.4479,16.4596,16200.0
2008-08-08 13:10:00,28.16,28.16,28.1,28.11,36600.0,16.4538,16.4538,16.4187,16.4246,36600.0
2008-08-08 13:15:00,28.11,28.14,28.1,28.14,28600.0,16.4246,16.4421,16.4187,16.4421,28600.0
2008-08-08 13:20:00,28.15,28.2,28.15,28.18,18400.0,16.4479,16.4772,16.4479,16.4655,18400.0
2008-08-08 13:25:00,28.2,28.26,28.18,28.26,16800.0,16.4772,16.5122,16.4655,16.5122,16800.0
2008-08-08 13:30:00,28.26,28.33,28.25,28.32,20400.0,16.5122,16.5531,16.5064,16.5473,20400.0
2008-08-08 13:35:00,28.32,28.34,28.31,28.32,45000.0,16.5473,16.559,16.5414,16.5473,45000.0
2008-08-08 13:40:00,28.31,28.36,28.31,28.33,48600.0,16.5414,16.5706,16.5414,16.5531,48600.0
2008-08-08 13:45:00,28.32,28.32,28.23,28.25,25400.0,16.5473,16.5473,16.4947,16.5064,25400.0
2008-08-08 13:50:00,28.23,28.29,28.22,28.29,29400.0,16.4947,16.5297,16.4888,16.5297,29400.0
2008-08-08 13:55:00,28.29,28.36,28.29,28.35,49200.0,16.5297,16.5706,16.5297,16.5648,49200.0
2008-08-08 14:00:00,28.34,28.34,28.32,28.33,20800.0,16.559,16.559,16.5473,16.5531,20800.0
2008-08-08 14:05:00,28.33,28.35,28.32,28.34,30000.0,16.5531,16.5648,16.5473,16.559,30000.0
2008-08-08 14:10:00,28.34,28.35,28.33,28.35,32800.0,16.559,16.5648,16.5531,16.5648,32800.0
2008-08-08 14:15:00,28.35,28.35,28.32,28.33,34000.0,16.5648,16.5648,16.5473,16.5531,34000.0
2008-08-08 14:20:00,28.34,28.34,28.33,28.33,24800.0,16.559,16.559,16.5531,16.5531,24800.0
2008-08-08 14:25:00,28.33,28.35,28.33,28.33,27600.0,16.5531,16.5648,16.5531,16.5531,27600.0
2008-08-08 14:30:00,28.34,28.34,28.33,28.33,7800.0,16.559,16.559,16.5531,16.5531,7800.0
2008-08-08 14:35:00,28.33,28.33,28.32,28.33,20600.0,16.5531,16.5531,16.5473,16.5531,20600.0
2008-08-08 14:40:00,28.33,28.33,28.32,28.33,25800.0,16.5531,16.5531,16.5473,16.5531,25800.0
2008-08-08 14:45:00,28.33,28.33,28.32,28.33,10800.0,16.5531,16.5531,16.5473,16.5531,10800.0
2008-08-08 14:50:00,28.33,28.33,28.32,28.33,30200.0,16.5531,16.5531,16.5473,16.5531,30200.0
2008-08-08 14:55:00,28.33,28.33,28.32,28.33,21000.0,16.5531,16.5531,16.5473,16.5531,21000.0
2008-08-08 15:00:00,28.33,28.37,28.33,28.36,49800.0,16.5531,16.5765,16.5531,16.5706,49800.0
2008-08-08 15:05:00,28.36,28.38,28.35,28.35,23200.0,16.5706,16.5823,16.5648,16.5648,23200.0
2008-08-08 15:10:00,28.36,28.39,28.35,28.38,52200.0,16.5706,16.5882,16.5648,16.5823,52200.0
2008-08-08 15:15:00,28.38,28.39,28.36,28.38,42600.0,16.5823,16.5882,16.5706,16.5823,42600.0
2008-08-08 15:20:00,28.38,28.39,28.36,28.39,48200.0,16.5823,16.5882,16.5706,16.5882,48200.0
2008-08-08 15:25:00,28.39,28.41,28.38,28.4,41600.0,16.5882,16.5999,16.5823,16.594,41600.0
2008-08-08 15:30:00,28.4,28.5,28.39,28.48,112400.0,16.594,16.6524,16.5882,16.6408,112400.0
2008-08-08 15:35:00,28.48,28.52,28.47,28.5,82200.0,16.6408,16.6641,16.6349,16.6524,82200.0
2008-08-08 15:40:00,28.5,28.52,28.49,28.52,93200.0,16.6524,16.6641,16.6466,16.6641,93200.0
2008-08-08 15:45:00,28.52,28.63,28.52,28.63,120000.0,16.6641,16.7284,16.6641,16.7284,120000.0
2008-08-08 15:50:00,28.63,28.63,28.59,28.59,78600.0,16.7284,16.7284,16.705,16.705,78600.0
2008-08-08 15:55:00,28.6,28.62,28.56,28.58,111400.0,16.7109,16.7226,16.6875,16.6992,111400.0
2008-08-11 09:30:00,28.58,28.77,28.58,28.68,41800.0,16.6992,16.8102,16.6992,16.7576,41800.0
2008-08-11 09:35:00,28.67,28.69,28.57,28.57,10600.0,16.7518,16.7635,16.6933,16.6933,10600.0
2008-08-11 09:40:00,28.55,28.57,28.45,28.45,41400.0,16.6817,16.6933,16.6232,16.6232,41400.0
2008-08-11 09:45:00,28.46,28.47,28.43,28.45,42200.0,16.6291,16.6349,16.6115,16.6232,42200.0
2008-08-11 09:50:00,28.45,28.61,28.44,28.56,47200.0,16.6232,16.7167,16.6174,16.6875,47200.0
2008-08-11 09:55:00,28.55,28.56,28.5,28.51,30600.0,16.6817,16.6875,16.6524,16.6583,30600.0
2008-08-11 10:00:00,28.52,28.53,28.47,28.5,17800.0,16.6641,16.67,16.6349,16.6524,17800.0
2008-08-11 10:05:00,28.5,28.55,28.49,28.52,16800.0,16.6524,16.6817,16.6466,16.6641,16800.0
2008-08-11 10:10:00,28.52,28.53,28.47,28.48,38000.0,16.6641,16.67,16.6349,16.6408,38000.0
2008-08-11 10:15:00,28.48,28.5,28.47,28.5,67000.0,16.6408,16.6524,16.6349,16.6524,67000.0
2008-08-11 10:20:00,28.5,28.5,28.47,28.48,38200.0,16.6524,16.6524,16.6349,16.6408,38200.0
2008-08-11 10:25:00,28.47,28.5,28.47,28.48,18800.0,16.6349,16.6524,16.6349,16.6408,18800.0
2008-08-11 10:30:00,28.48,28.51,28.48,28.5,42800.0,16.6408,16.6583,16.6408,16.6524,42800.0
2008-08-11 10:35:00,28.5,28.6,28.5,28.6,66000.0,16.6524,16.7109,16.6524,16.7109,66000.0
2008-08-11 10:40:00,28.59,28.63,28.58,28.61,21400.0,16.705,16.7284,16.6992,16.7167,21400.0
2008-08-11 10:45:00,28.61,28.66,28.61,28.65,19200.0,16.7167,16.7459,16.7167,16.7401,19200.0
2008-08-11 10:50:00,28.64,28.69,28.64,28.69,36000.0,16.7342,16.7635,16.7342,16.7635,36000.0
2008-08-11 10:55:00,28.68,28.71,28.66,28.68,55600.0,16.7576,16.7751,16.7459,16.7576,55600.0
2008-08-11 11:00:00,28.68,28.72,28.66,28.72,59600.0,16.7576,16.781,16.7459,16.781,59600.0
2008-08-11 11:05:00,28.72,28.74,28.7,28.74,15200.0,16.781,16.7927,16.7693,16.7927,15200.0
2008-08-11 11:10:00,28.74,28.74,28.68,28.68,37000.0,16.7927,16.7927,16.7576,16.7576,37000.0
2008-08-11 11:15:00,28.68,28.7,28.68,28.69,13400.0,16.7576,16.7693,16.7576,16.7635,13400.0
2008-08-11 11:20:00,28.69,28.7,28.69,28.7,22600.0,16.7635,16.7693,16.7635,16.7693,22600.0
2008-08-11 11:25:00,28.7,28.78,28.69,28.76,59200.0,16.7693,16.816,16.7635,16.8044,59200.0
2008-08-11 11:30:00,28.77,28.77,28.74,28.75,15800.0,16.8102,16.8102,16.7927,16.7985,15800.0
2008-08-11 11:35:00,28.75,28.8,28.75,28.79,24400.0,16.7985,16.8277,16.7985,16.8219,24400.0
2008-08-11 11:40:00,28.8,28.82,28.77,28.79,51800.0,16.8277,16.8394,16.8102,16.8219,51800.0
2008-08-11 11:45:00,28.8,28.81,28.75,28.79,46200.0,16.8277,16.8336,16.7985,16.8219,46200.0
2008-08-11 11:50:00,28.78,28.82,28.78,28.8,38400.0,16.816,16.8394,16.816,16.8277,38400.0
2008-08-11 11:55:00,28.82,28.82,28.8,28.8,45400.0,16.8394,16.8394,16.8277,16.8277,45400.0
2008-08-11 12:00:00,28.8,28.81,28.8,28.8,37400.0,16.8277,16.8336,16.8277,16.8277,37400.0
2008-08-11 12:05:00,28.8,28.81,28.8,28.8,26800.0,16.8277,16.8336,16.8277,16.8277,26800.0
2008-08-11 12:10:00,28.8,28.81,28.8,28.8,52400.0,16.8277,16.8336,16.8277,16.8277,52400.0
2008-08-11 12:15:00,28.8,28.81,28.8,28.8,39600.0,16.8277,16.8336,16.8277,16.8277,39600.0
2008-08-11 12:20:00,28.8,28.87,28.8,28.87,41400.0,16.8277,16.8686,16.8277,16.8686,41400.0
2008-08-11 12:25:00,28.86,28.91,28.86,28.91,20400.0,16.8628,16.892,16.8628,16.892,20400.0
2008-08-11 12:30:00,28.91,28.95,28.91,28.95,16200.0,16.892,16.9154,16.892,16.9154,16200.0
2008-08-11 12:35:00,28.95,28.96,28.9,28.9,38200.0,16.9154,16.9212,16.8862,16.8862,38200.0
2008-08-11 12:40:00,28.91,28.92,28.9,28.9,26000.0,16.892,16.8978,16.8862,16.8862,26000.0
2008-08-11 12:45:00,28.89,28.91,28.88,28.9,33800.0,16.8803,16.892,16.8745,16.8862,33800.0
2008-08-11 12:50:00,28.89,28.89,28.88,28.88,15200.0,16.8803,16.8803,16.8745,16.8745,15200.0
2008-08-11 12:55:00,28.88,28.89,28.87,28.88,25200.0,16.8745,16.8803,16.8686,16.8745,25200.0
2008-08-11 13:00:00,28.88,28.9,28.88,28.9,25000.0,16.8745,16.8862,16.8745,16.8862,25000.0
2008-08-11 13:05:00,28.9,28.9,28.88,28.9,23200.0,16.8862,16.8862,16.8745,16.8862,23200.0
2008-08-11 13:10:00,28.9,28.91,28.9,28.91,9200.0,16.8862,16.892,16.8862,16.892,9200.0
2008-08-11 13:15:00,28.9,28.91,28.87,28.88,27600.0,16.8862,16.892,16.8686,16.8745,27600.0
2008-08-11 13:20:00,28.88,28.89,28.87,28.88,18000.0,16.8745,16.8803,16.8686,16.8745,18000.0
2008-08-11 13:25:00,28.87,28.9,28.87,28.89,12200.0,16.8686,16.8862,16.8686,16.8803,12200.0
2008-08-11 13:30:00,28.9,28.93,28.9,28.93,12800.0,16.8862,16.9037,16.8862,16.9037,12800.0
2008-08-11 13:35:00,28.92,28.95,28.87,28.93,84600.0,16.8978,16.9154,16.8686,16.9037,84600.0
2008-08-11 13:40:00,28.92,28.95,28.92,28.93,13000.0,16.8978,16.9154,16.8978,16.9037,13000.0
2008-08-11 13:45:00,28.93,28.93,28.93,28.93,14600.0,16.9037,16.9037,16.9037,16.9037,14600.0
2008-08-11 13:50:00,28.93,28.95,28.93,28.93,14000.0,16.9037,16.9154,16.9037,16.9037,14000.0
2008-08-11 13:55:00,28.94,28.95,28.93,28.93,41000.0,16.9095,16.9154,16.9037,16.9037,41000.0
2008-08-11 14:00:00,28.93,28.94,28.89,28.89,32000.0,16.9037,16.9095,16.8803,16.8803,32000.0
2008-08-11 14:05:00,28.89,28.93,28.89,28.92,19400.0,16.8803,16.9037,16.8803,16.8978,19400.0
2008-08-11 14:10:00,28.92,28.93,28.88,28.92,30400.0,16.8978,16.9037,16.8745,16.8978,30400.0
2008-08-11 14:15:00,28.91,28.94,28.91,28.93,24400.0,16.892,16.9095,16.892,16.9037,24400.0
2008-08-11 14:20:00,28.93,28.95,28.92,28.92,38400.0,16.9037,16.9154,16.8978,16.8978,38400.0
2008-08-11 14:25:00,28.93,28.95,28.92,28.93,11200.0,16.9037,16.9154,16.8978,16.9037,11200.0
2008-08-11 14:30:00,28.93,28.94,28.93,28.93,19800.0,16.9037,16.9095,16.9037,16.9037,19800.0
2008-08-11 14:35:00,28.93,28.95,28.93,28.93,44200.0,16.9037,16.9154,16.9037,16.9037,44200.0
2008-08-11 14:40:00,28.93,28.93,28.88,28.88,50000.0,16.9037,16.9037,16.8745,16.8745,50000.0
2008-08-11 14:45:00,28.88,28.89,28.87,28.88,49200.0,16.8745,16.8803,16.8686,16.8745,49200.0
2008-08-11 14:50:00,28.87,28.88,28.86,28.87,33600.0,16.8686,16.8745,16.8628,16.8686,33600.0
2008-08-11 14:55:00,28.87,28.88,28.86,28.88,48600.0,16.8686,16.8745,16.8628,16.8745,48600.0
2008-08-11 15:00:00,28.87,28.89,28.86,28.88,47600.0,16.8686,16.8803,16.8628,16.8745,47600.0
2008-08-11 15:05:00,28.88,28.92,28.87,28.89,32200.0,16.8745,16.8978,16.8686,16.8803,32200.0
2008-08-11 15:10:00,28.88,28.92,28.88,28.9,41600.0,16.8745,16.8978,16.8745,16.8862,41600.0
2008-08-11 15:15:00,28.91,28.91,28.86,28.86,49600.0,16.892,16.892,16.8628,16.8628,49600.0
2008-08-11 15:20:00,28.86,28.86,28.81,28.85,65400.0,16.8628,16.8628,16.8336,16.8569,65400.0
2008-08-11 15:25:00,28.85,28.88,28.85,28.86,33400.0,16.8569,16.8745,16.8569,16.8628,33400.0
2008-08-11 15:30:00,28.86,28.9,28.86,28.89,63800.0,16.8628,16.8862,16.8628,16.8803,63800.0
2008-08-11 15:35:00,28.89,28.92,28.88,28.91,74000.0,16.8803,16.8978,16.8745,16.892,74000.0
2008-08-11 15:40:00,28.91,28.95,28.91,28.94,44000.0,16.892,16.9154,16.892,16.9095,44000.0
2008-08-11 15:45:00,28.93,28.95,28.87,28.88,123800.0,16.9037,16.9154,16.8686,16.8745,123800.0
2008-08-11 15:50:00,28.88,28.92,28.88,28.89,195600.0,16.8745,16.8978,16.8745,16.8803,195600.0
2008-08-11 15:55:00,28.89,28.89,28.86,28.88,190200.0,16.8803,16.8803,16.8628,16.8745,190200.0
2008-08-12 09:30:00,28.87,28.88,28.79,28.84,22000.0,16.8686,16.8745,16.8219,16.8511,22000.0
2008-08-12 09:35:00,28.83,28.88,28.8,28.81,11600.0,16.8453,16.8745,16.8277,16.8336,11600.0
2008-08-12 09:40:00,28.77,28.81,28.67,28.72,19000.0,16.8102,16.8336,16.7518,16.781,19000.0
2008-08-12 09:45:00,28.72,28.74,28.69,28.73,25600.0,16.781,16.7927,16.7635,16.7868,25600.0
2008-08-12 09:50:00,28.73,28.84,28.72,28.83,45600.0,16.7868,16.8511,16.781,16.8453,45600.0
2008-08-12 09:55:00,28.82,28.84,28.81,28.82,34200.0,16.8394,16.8511,16.8336,16.8394,34200.0
2008-08-12 10:00:00,28.81,28.86,28.81,28.85,34200.0,16.8336,16.8628,16.8336,16.8569,34200.0
2008-08-12 10:05:00,28.86,28.86,28.81,28.83,26000.0,16.8628,16.8628,16.8336,16.8453,26000.0
2008-08-12 10:10:00,28.83,28.83,28.78,28.79,27800.0,16.8453,16.8453,16.816,16.8219,27800.0
2008-08-12 10:15:00,28.78,28.78,28.65,28.65,50400.0,16.816,16.816,16.7401,16.7401,50400.0
2008-08-12 10:20:00,28.64,28.67,28.6,28.64,58400.0,16.7342,16.7518,16.7109,16.7342,58400.0
2008-08-12 10:25:00,28.64,28.64,28.55,28.56,41400.0,16.7342,16.7342,16.6817,16.6875,41400.0
2008-08-12 10:30:00,28.56,28.57,28.46,28.47,88200.0,16.6875,16.6933,16.6291,16.6349,88200.0
2008-08-12 10:35:00,28.48,28.7,28.47,28.55,89800.0,16.6408,16.7693,16.6349,16.6817,89800.0
2008-08-12 10:40:00,28.56,28.62,28.55,28.61,73000.0,16.6875,16.7226,16.6817,16.7167,73000.0
2008-08-12 10:45:00,28.61,28.61,28.59,28.6,16600.0,16.7167,16.7167,16.705,16.7109,16600.0
2008-08-12 10:50:00,28.61,28.61,28.55,28.56,20200.0,16.7167,16.7167,16.6817,16.6875,20200.0
2008-08-12 10:55:00,28.56,28.58,28.55,28.57,20400.0,16.6875,16.6992,16.6817,16.6933,20400.0
2008-08-12 11:00:00,28.57,28.62,28.57,28.62,30400.0,16.6933,16.7226,16.6933,16.7226,30400.0
2008-08-12 11:05:00,28.62,28.64,28.59,28.59,36200.0,16.7226,16.7342,16.705,16.705,36200.0
2008-08-12 11:10:00,28.59,28.61,28.58,28.58,12000.0,16.705,16.7167,16.6992,16.6992,12000.0
2008-08-12 11:15:00,28.58,28.59,28.54,28.56,17600.0,16.6992,16.705,16.6758,16.6875,17600.0
2008-08-12 11:20:00,28.56,28.58,28.55,28.58,20400.0,16.6875,16.6992,16.6817,16.6992,20400.0
2008-08-12 11:25:00,28.57,28.58,28.53,28.54,36200.0,16.6933,16.6992,16.67,16.6758,36200.0
2008-08-12 11:30:00,28.54,28.56,28.52,28.55,42600.0,16.6758,16.6875,16.6641,16.6817,42600.0
2008-08-12 11:35:00,28.54,28.55,28.53,28.54,10200.0,16.6758,16.6817,16.67,16.6758,10200.0
2008-08-12 11:40:00,28.54,28.55,28.51,28.53,24400.0,16.6758,16.6817,16.6583,16.67,24400.0
2008-08-12 11:45:00,28.52,28.53,28.49,28.5,56800.0,16.6641,16.67,16.6466,16.6524,56800.0
2008-08-12 11:50:00,28.5,28.59,28.5,28.59,70600.0,16.6524,16.705,16.6524,16.705,70600.0
2008-08-12 11:55:00,28.59,28.59,28.57,28.58,20400.0,16.705,16.705,16.6933,16.6992,20400.0
2008-08-12 12:00:00,28.59,28.61,28.58,28.61,14000.0,16.705,16.7167,16.6992,16.7167,14000.0
2008-08-12 12:05:00,28.61,28.61,28.57,28.58,12800.0,16.7167,16.7167,16.6933,16.6992,12800.0
2008-08-12 12:10:00,28.58,28.59,28.53,28.53,46800.0,16.6992,16.705,16.67,16.67,46800.0
2008-08-12 12:15:00,28.53,28.55,28.53,28.54,39400.0,16.67,16.6817,16.67,16.6758,39400.0
2008-08-12 12:20:00,28.54,28.55,28.52,28.52,46200.0,16.6758,16.6817,16.6641,16.6641,46200.0
2008-08-12 12:25:00,28.52,28.54,28.5,28.51,43000.0,16.6641,16.6758,16.6524,16.6583,43000.0
2008-08-12 12:30:00,28.52,28.54,28.5,28.52,22200.0,16.6641,16.6758,16.6524,16.6641,22200.0
2008-08-12 12:35:00,28.52,28.53,28.5,28.5,16000.0,16.6641,16.67,16.6524,16.6524,16000.0
2008-08-12 12:40:00,28.5,28.52,28.48,28.51,30400.0,16.6524,16.6641,16.6408,16.6583,30400.0
2008-08-12 12:45:00,28.5,28.52,28.49,28.49,17200.0,16.6524,16.6641,16.6466,16.6466,17200.0
2008-08-12 12:50:00,28.49,28.53,28.49,28.52,29800.0,16.6466,16.67,16.6466,16.6641,29800.0
2008-08-12 12:55:00,28.51,28.55,28.5,28.54,19400.0,16.6583,16.6817,16.6524,16.6758,19400.0
2008-08-12 13:00:00,28.56,28.57,28.54,28.54,14200.0,16.6875,16.6933,16.6758,16.6758,14200.0
2008-08-12 13:05:00,28.55,28.56,28.54,28.55,19800.0,16.6817,16.6875,16.6758,16.6817,19800.0
2008-08-12 13:10:00,28.54,28.54,28.5,28.52,19400.0,16.6758,16.6758,16.6524,16.6641,19400.0
2008-08-12 13:15:00,28.51,28.53,28.49,28.5,21200.0,16.6583,16.67,16.6466,16.6524,21200.0
2008-08-12 13:20:00,28.5,28.51,28.47,28.5,25400.0,16.6524,16.6583,16.6349,16.6524,25400.0
2008-08-12 13:25:00,28.5,28.5,28.45,28.46,39400.0,16.6524,16.6524,16.6232,16.6291,39400.0
2008-08-12 13:30:00,28.46,28.47,28.44,28.47,20800.0,16.6291,16.6349,16.6174,16.6349,20800.0
2008-08-12 13:35:00,28.47,28.5,28.47,28.5,18400.0,16.6349,16.6524,16.6349,16.6524,18400.0
2008-08-12 13:40:00,28.5,28.57,28.48,28.56,29200.0,16.6524,16.6933,16.6408,16.6875,29200.0
2008-08-12 13:45:00,28.55,28.58,28.55,28.56,36400.0,16.6817,16.6992,16.6817,16.6875,36400.0
2008-08-12 13:50:00,28.55,28.55,28.5,28.52,41000.0,16.6817,16.6817,16.6524,16.6641,41000.0
2008-08-12 13:55:00,28.52,28.53,28.5,28.52,26800.0,16.6641,16.67,16.6524,16.6641,26800.0
2008-08-12 14:00:00,28.52,28.53,28.49,28.51,32800.0,16.6641,16.67,16.6466,16.6583,32800.0
2008-08-12 14:05:00,28.51,28.53,28.48,28.53,44600.0,16.6583,16.67,16.6408,16.67,44600.0
2008-08-12 14:10:00,28.53,28.53,28.47,28.49,35600.0,16.67,16.67,16.6349,16.6466,35600.0
2008-08-12 14:15:00,28.49,28.5,28.47,28.49,25600.0,16.6466,16.6524,16.6349,16.6466,25600.0
2008-08-12 14:20:00,28.49,28.5,28.47,28.5,37400.0,16.6466,16.6524,16.6349,16.6524,37400.0
2008-08-12 14:25:00,28.5,28.52,28.49,28.49,41800.0,16.6524,16.6641,16.6466,16.6466,41800.0
2008-08-12 14:30:00,28.49,28.5,28.49,28.5,15000.0,16.6466,16.6524,16.6466,16.6524,15000.0
2008-08-12 14:35:00,28.5,28.52,28.49,28.49,61600.0,16.6524,16.6641,16.6466,16.6466,61600.0
2008-08-12 14:40:00,28.49,28.5,28.47,28.48,25400.0,16.6466,16.6524,16.6349,16.6408,25400.0
2008-08-12 14:45:00,28.47,28.5,28.46,28.5,42400.0,16.6349,16.6524,16.6291,16.6524,42400.0
2008-08-12 14:50:00,28.5,28.54,28.5,28.53,23000.0,16.6524,16.6758,16.6524,16.67,23000.0
2008-08-12 14:55:00,28.53,28.55,28.49,28.49,42200.0,16.67,16.6817,16.6466,16.6466,42200.0
2008-08-12 15:00:00,28.49,28.49,28.42,28.45,49200.0,16.6466,16.6466,16.6057,16.6232,49200.0
2008-08-12 15:05:00,28.45,28.47,28.43,28.47,35400.0,16.6232,16.6349,16.6115,16.6349,35400.0
2008-08-12 15:10:00,28.47,28.49,28.43,28.49,88800.0,16.6349,16.6466,16.6115,16.6466,88800.0
2008-08-12 15:15:00,28.49,28.52,28.47,28.5,84200.0,16.6466,16.6641,16.6349,16.6524,84200.0
2008-08-12 15:20:00,28.5,28.5,28.4,28.4,72000.0,16.6524,16.6524,16.594,16.594,72000.0
2008-08-12 15:25:00,28.41,28.43,28.38,28.39,80000.0,16.5999,16.6115,16.5823,16.5882,80000.0
2008-08-12 15:30:00,28.39,28.39,28.33,28.34,75000.0,16.5882,16.5882,16.5531,16.559,75000.0
2008-08-12 15:35:00,28.35,28.35,28.3,28.3,60000.0,16.5648,16.5648,16.5356,16.5356,60000.0
2008-08-12 15:40:00,28.3,28.32,28.28,28.28,120400.0,16.5356,16.5473,16.5239,16.5239,120400.0
2008-08-12 15:45:00,28.28,28.34,28.26,28.32,113000.0,16.5239,16.559,16.5122,16.5473,113000.0
2008-08-12 15:50:00,28.32,28.36,28.29,28.36,140600.0,16.5473,16.5706,16.5297,16.5706,140600.0
2008-08-12 15:55:00,28.35,28.41,28.35,28.35,253000.0,16.5648,16.5999,16.5648,16.5648,253000.0
2008-08-13 09:30:00,28.32,28.32,28.13,28.31,34200.0,16.5473,16.5473,16.4363,16.5414,34200.0
2008-08-13 09:35:00,28.31,28.46,28.24,28.24,33000.0,16.5414,16.6291,16.5005,16.5005,33000.0
2008-08-13 09:40:00,28.23,28.33,28.21,28.28,61000.0,16.4947,16.5531,16.483,16.5239,61000.0
2008-08-13 09:45:00,28.27,28.3,28.24,28.3,49800.0,16.5181,16.5356,16.5005,16.5356,49800.0
2008-08-13 09:50:00,28.29,28.35,28.29,28.35,39800.0,16.5297,16.5648,16.5297,16.5648,39800.0
2008-08-13 09:55:00,28.36,28.36,28.29,28.3,55000.0,16.5706,16.5706,16.5297,16.5356,55000.0
2008-08-13 10:00:00,28.3,28.32,28.27,28.31,52800.0,16.5356,16.5473,16.5181,16.5414,52800.0
2008-08-13 10:05:00,28.3,28.35,28.3,28.34,88400.0,16.5356,16.5648,16.5356,16.559,88400.0
2008-08-13 10:10:00,28.34,28.35,28.31,28.32,90200.0,16.559,16.5648,16.5414,16.5473,90200.0
2008-08-13 10:15:00,28.31,28.32,28.27,28.27,59200.0,16.5414,16.5473,16.5181,16.5181,59200.0
2008-08-13 10:20:00,28.28,28.29,28.24,28.28,42200.0,16.5239,16.5297,16.5005,16.5239,42200.0
2008-08-13 10:25:00,28.28,28.31,28.25,28.29,93800.0,16.5239,16.5414,16.5064,16.5297,93800.0
2008-08-13 10:30:00,28.29,28.36,28.25,28.34,104600.0,16.5297,16.5706,16.5064,16.559,104600.0
2008-08-13 10:35:00,28.34,28.39,28.31,28.38,81600.0,16.559,16.5882,16.5414,16.5823,81600.0
2008-08-13 10:40:00,28.39,28.45,28.39,28.45,52400.0,16.5882,16.6232,16.5882,16.6232,52400.0
2008-08-13 10:45:00,28.46,28.48,28.43,28.45,172200.0,16.6291,16.6408,16.6115,16.6232,172200.0
2008-08-13 10:50:00,28.45,28.46,28.43,28.45,9800.0,16.6232,16.6291,16.6115,16.6232,9800.0
2008-08-13 10:55:00,28.45,28.47,28.43,28.45,36800.0,16.6232,16.6349,16.6115,16.6232,36800.0
2008-08-13 11:00:00,28.43,28.44,28.42,28.43,24800.0,16.6115,16.6174,16.6057,16.6115,24800.0
2008-08-13 11:05:00,28.43,28.43,28.34,28.36,104600.0,16.6115,16.6115,16.559,16.5706,104600.0
2008-08-13 11:10:00,28.36,28.39,28.36,28.36,20200.0,16.5706,16.5882,16.5706,16.5706,20200.0
2008-08-13 11:15:00,28.37,28.4,28.37,28.39,30800.0,16.5765,16.594,16.5765,16.5882,30800.0
2008-08-13 11:20:00,28.39,28.42,28.39,28.41,24200.0,16.5882,16.6057,16.5882,16.5999,24200.0
2008-08-13 11:25:00,28.41,28.43,28.4,28.43,33200.0,16.5999,16.6115,16.594,16.6115,33200.0
2008-08-13 11:30:00,28.43,28.44,28.43,28.43,42000.0,16.6115,16.6174,16.6115,16.6115,42000.0
2008-08-13 11:35:00,28.43,28.47,28.43,28.47,19400.0,16.6115,16.6349,16.6115,16.6349,19400.0
2008-08-13 11:40:00,28.46,28.46,28.45,28.45,17200.0,16.6291,16.6291,16.6232,16.6232,17200.0
2008-08-13 11:45:00,28.45,28.46,28.43,28.44,16200.0,16.6232,16.6291,16.6115,16.6174,16200.0
2008-08-13 11:50:00,28.45,28.46,28.43,28.46,9000.0,16.6232,16.6291,16.6115,16.6291,9000.0
2008-08-13 11:55:00,28.46,28.46,28.44,28.44,27600.0,16.6291,16.6291,16.6174,16.6174,27600.0
2008-08-13 12:00:00,28.44,28.46,28.43,28.45,29400.0,16.6174,16.6291,16.6115,16.6232,29400.0
2008-08-13 12:05:00,28.45,28.49,28.44,28.47,45000.0,16.6232,16.6466,16.6174,16.6349,45000.0
2008-08-13 12:10:00,28.47,28.48,28.46,28.48,16400.0,16.6349,16.6408,16.6291,16.6408,16400.0
2008-08-13 12:15:00,28.49,28.51,28.49,28.5,25800.0,16.6466,16.6583,16.6466,16.6524,25800.0
2008-08-13 12:20:00,28.5,28.53,28.5,28.52,10800.0,16.6524,16.67,16.6524,16.6641,10800.0
2008-08-13 12:25:00,28.53,28.53,28.5,28.5,17800.0,16.67,16.67,16.6524,16.6524,17800.0
2008-08-13 12:30:00,28.52,28.53,28.47,28.47,20200.0,16.6641,16.67,16.6349,16.6349,20200.0
2008-08-13 12:35:00,28.48,28.48,28.43,28.44,31800.0,16.6408,16.6408,16.6115,16.6174,31800.0
2008-08-13 12:40:00,28.44,28.48,28.42,28.43,102600.0,16.6174,16.6408,16.6057,16.6115,102600.0
2008-08-13 12:45:00,28.43,28.46,28.42,28.46,50200.0,16.6115,16.6291,16.6057,16.6291,50200.0
2008-08-13 12:50:00,28.46,28.46,28.43,28.46,12000.0,16.6291,16.6291,16.6115,16.6291,12000.0
2008-08-13 12:55:00,28.46,28.48,28.45,28.46,19800.0,16.6291,16.6408,16.6232,16.6291,19800.0
2008-08-13 13:00:00,28.45,28.46,28.43,28.46,18000.0,16.6232,16.6291,16.6115,16.6291,18000.0
2008-08-13 13:05:00,28.46,28.48,28.45,28.48,24800.0,16.6291,16.6408,16.6232,16.6408,24800.0
2008-08-13 13:10:00,28.48,28.49,28.47,28.49,9200.0,16.6408,16.6466,16.6349,16.6466,9200.0
2008-08-13 13:15:00,28.48,28.49,28.48,28.49,6800.0,16.6408,16.6466,16.6408,16.6466,6800.0
2008-08-13 13:20:00,28.48,28.49,28.47,28.48,18600.0,16.6408,16.6466,16.6349,16.6408,18600.0
2008-08-13 13:25:00,28.48,28.48,28.47,28.48,6000.0,16.6408,16.6408,16.6349,16.6408,6000.0
2008-08-13 13:30:00,28.48,28.59,28.48,28.59,32600.0,16.6408,16.705,16.6408,16.705,32600.0
2008-08-13 13:35:00,28.58,28.61,28.58,28.61,16000.0,16.6992,16.7167,16.6992,16.7167,16000.0
2008-08-13 13:40:00,28.61,28.62,28.59,28.59,21200.0,16.7167,16.7226,16.705,16.705,21200.0
2008-08-13 13:45:00,28.59,28.6,28.58,28.58,14600.0,16.705,16.7109,16.6992,16.6992,14600.0
2008-08-13 13:50:00,28.58,28.61,28.58,28.6,12400.0,16.6992,16.7167,16.6992,16.7109,12400.0
2008-08-13 13:55:00,28.6,28.62,28.6,28.61,15400.0,16.7109,16.7226,16.7109,16.7167,15400.0
2008-08-13 14:00:00,28.61,28.62,28.54,28.58,68600.0,16.7167,16.7226,16.6758,16.6992,68600.0
2008-08-13 14:05:00,28.57,28.58,28.54,28.54,15200.0,16.6933,16.6992,16.6758,16.6758,15200.0
2008-08-13 14:10:00,28.53,28.55,28.49,28.54,46400.0,16.67,16.6817,16.6466,16.6758,46400.0
2008-08-13 14:15:00,28.53,28.55,28.52,28.54,7800.0,16.67,16.6817,16.6641,16.6758,7800.0
2008-08-13 14:20:00,28.55,28.55,28.54,28.54,3800.0,16.6817,16.6817,16.6758,16.6758,3800.0
2008-08-13 14:25:00,28.55,28.55,28.53,28.53,17000.0,16.6817,16.6817,16.67,16.67,17000.0
2008-08-13 14:30:00,28.53,28.61,28.53,28.6,40400.0,16.67,16.7167,16.67,16.7109,40400.0
2008-08-13 14:35:00,28.6,28.63,28.6,28.61,42800.0,16.7109,16.7284,16.7109,16.7167,42800.0
2008-08-13 14:40:00,28.61,28.67,28.61,28.66,37800.0,16.7167,16.7518,16.7167,16.7459,37800.0
2008-08-13 14:45:00,28.66,28.67,28.65,28.67,24000.0,16.7459,16.7518,16.7401,16.7518,24000.0
2008-08-13 14:50:00,28.66,28.67,28.65,28.66,16800.0,16.7459,16.7518,16.7401,16.7459,16800.0
2008-08-13 14:55:00,28.66,28.67,28.64,28.66,26400.0,16.7459,16.7518,16.7342,16.7459,26400.0
2008-08-13 15:00:00,28.66,28.68,28.63,28.68,57600.0,16.7459,16.7576,16.7284,16.7576,57600.0
2008-08-13 15:05:00,28.68,28.69,28.67,28.68,24600.0,16.7576,16.7635,16.7518,16.7576,24600.0
2008-08-13 15:10:00,28.68,28.68,28.64,28.65,26200.0,16.7576,16.7576,16.7342,16.7401,26200.0
2008-08-13 15:15:00,28.65,28.65,28.63,28.63,37600.0,16.7401,16.7401,16.7284,16.7284,37600.0
2008-08-13 15:20:00,28.63,28.64,28.58,28.6,57800.0,16.7284,16.7342,16.6992,16.7109,57800.0
2008-08-13 15:25:00,28.6,28.6,28.56,28.56,36600.0,16.7109,16.7109,16.6875,16.6875,36600.0
2008-08-13 15:30:00,28.56,28.57,28.5,28.54,51600.0,16.6875,16.6933,16.6524,16.6758,51600.0
2008-08-13 15:35:00,28.53,28.55,28.5,28.54,38600.0,16.67,16.6817,16.6524,16.6758,38600.0
2008-08-13 15:40:00,28.55,28.57,28.48,28.51,39000.0,16.6817,16.6933,16.6408,16.6583,39000.0
2008-08-13 15:45:00,28.5,28.5,28.47,28.48,33000.0,16.6524,16.6524,16.6349,16.6408,33000.0
2008-08-13 15:50:00,28.47,28.5,28.45,28.49,59600.0,16.6349,16.6524,16.6232,16.6466,59600.0
2008-08-13 15:55:00,28.49,28.54,28.49,28.54,62200.0,16.6466,16.6758,16.6466,16.6758,62200.0
2008-08-14 09:30:00,28.33,28.39,28.13,28.14,60000.0,16.5531,16.5882,16.4363,16.4421,60000.0
2008-08-14 09:35:00,28.14,28.16,28.04,28.09,45400.0,16.4421,16.4538,16.3837,16.4129,45400.0
2008-08-14 09:40:00,28.11,28.11,27.98,28.02,33800.0,16.4246,16.4246,16.3486,16.372,33800.0
2008-08-14 09:45:00,28.02,28.03,27.98,27.99,33200.0,16.372,16.3778,16.3486,16.3545,33200.0
2008-08-14 09:50:00,27.99,28.06,27.99,28.04,25200.0,16.3545,16.3954,16.3545,16.3837,25200.0
2008-08-14 09:55:00,28.04,28.06,27.99,28.03,34800.0,16.3837,16.3954,16.3545,16.3778,34800.0
2008-08-14 10:00:00,28.02,28.11,28.02,28.1,51200.0,16.372,16.4246,16.372,16.4187,51200.0
2008-08-14 10:05:00,28.1,28.16,28.1,28.13,22600.0,16.4187,16.4538,16.4187,16.4363,22600.0
2008-08-14 10:10:00,28.13,28.18,28.1,28.18,18800.0,16.4363,16.4655,16.4187,16.4655,18800.0
2008-08-14 10:15:00,28.17,28.22,28.17,28.2,32000.0,16.4596,16.4888,16.4596,16.4772,32000.0
2008-08-14 10:20:00,28.2,28.23,28.17,28.18,45800.0,16.4772,16.4947,16.4596,16.4655,45800.0
2008-08-14 10:25:00,28.18,28.19,28.14,28.16,23400.0,16.4655,16.4713,16.4421,16.4538,23400.0
2008-08-14 10:30:00,28.17,28.25,28.16,28.25,19400.0,16.4596,16.5064,16.4538,16.5064,19400.0
2008-08-14 10:35:00,28.25,28.3,28.25,28.29,35000.0,16.5064,16.5356,16.5064,16.5297,35000.0
2008-08-14 10:40:00,28.29,28.33,28.28,28.33,29400.0,16.5297,16.5531,16.5239,16.5531,29400.0
2008-08-14 10:45:00,28.33,28.39,28.32,28.38,33000.0,16.5531,16.5882,16.5473,16.5823,33000.0
2008-08-14 10:50:00,28.38,28.43,28.38,28.4,42400.0,16.5823,16.6115,16.5823,16.594,42400.0
2008-08-14 10:55:00,28.4,28.4,28.35,28.36,20200.0,16.594,16.594,16.5648,16.5706,20200.0
2008-08-14 11:00:00,28.36,28.37,28.34,28.35,21600.0,16.5706,16.5765,16.559,16.5648,21600.0
2008-08-14 11:05:00,28.36,28.39,28.35,28.38,19800.0,16.5706,16.5882,16.5648,16.5823,19800.0
2008-08-14 11:10:00,28.4,28.4,28.36,28.36,34400.0,16.594,16.594,16.5706,16.5706,34400.0
2008-08-14 11:15:00,28.36,28.4,28.34,28.38,26600.0,16.5706,16.594,16.559,16.5823,26600.0
2008-08-14 11:20:00,28.39,28.4,28.38,28.39,18000.0,16.5882,16.594,16.5823,16.5882,18000.0
2008-08-14 11:25:00,28.38,28.4,28.38,28.39,16400.0,16.5823,16.594,16.5823,16.5882,16400.0
2008-08-14 11:30:00,28.39,28.4,28.39,28.39,7200.0,16.5882,16.594,16.5882,16.5882,7200.0
2008-08-14 11:35:00,28.39,28.4,28.36,28.36,32200.0,16.5882,16.594,16.5706,16.5706,32200.0
2008-08-14 11:40:00,28.36,28.36,28.33,28.33,19600.0,16.5706,16.5706,16.5531,16.5531,19600.0
2008-08-14 11:45:00,28.33,28.33,28.29,28.3,19200.0,16.5531,16.5531,16.5297,16.5356,19200.0
2008-08-14 11:50:00,28.3,28.32,28.3,28.31,17200.0,16.5356,16.5473,16.5356,16.5414,17200.0
2008-08-14 11:55:00,28.32,28.32,28.3,28.32,32000.0,16.5473,16.5473,16.5356,16.5473,32000.0
2008-08-14 12:00:00,28.33,28.36,28.33,28.35,24800.0,16.5531,16.5706,16.5531,16.5648,24800.0
2008-08-14 12:05:00,28.35,28.38,28.35,28.35,24400.0,16.5648,16.5823,16.5648,16.5648,24400.0
2008-08-14 12:10:00,28.35,28.35,28.3,28.3,36800.0,16.5648,16.5648,16.5356,16.5356,36800.0
2008-08-14 12:15:00,28.3,28.32,28.3,28.32,24200.0,16.5356,16.5473,16.5356,16.5473,24200.0
2008-08-14 12:20:00,28.31,28.32,28.28,28.28,28400.0,16.5414,16.5473,16.5239,16.5239,28400.0
2008-08-14 12:25:00,28.28,28.29,28.24,28.28,23000.0,16.5239,16.5297,16.5005,16.5239,23000.0
2008-08-14 12:30:00,28.28,28.29,28.27,28.29,11800.0,16.5239,16.5297,16.5181,16.5297,11800.0
2008-08-14 12:35:00,28.29,28.31,28.29,28.29,35800.0,16.5297,16.5414,16.5297,16.5297,35800.0
2008-08-14 12:40:00,28.29,28.31,28.28,28.31,24800.0,16.5297,16.5414,16.5239,16.5414,24800.0
2008-08-14 12:45:00,28.31,28.36,28.31,28.36,32200.0,16.5414,16.5706,16.5414,16.5706,32200.0
2008-08-14 12:50:00,28.36,28.38,28.36,28.36,15400.0,16.5706,16.5823,16.5706,16.5706,15400.0
2008-08-14 12:55:00,28.36,28.37,28.36,28.36,11600.0,16.5706,16.5765,16.5706,16.5706,11600.0
2008-08-14 13:00:00,28.36,28.38,28.36,28.36,12400.0,16.5706,16.5823,16.5706,16.5706,12400.0
2008-08-14 13:05:00,28.36,28.36,28.36,28.36,14600.0,16.5706,16.5706,16.5706,16.5706,14600.0
2008-08-14 13:10:00,28.36,28.38,28.36,28.36,27200.0,16.5706,16.5823,16.5706,16.5706,27200.0
2008-08-14 13:15:00,28.36,28.37,28.36,28.36,12800.0,16.5706,16.5765,16.5706,16.5706,12800.0
2008-08-14 13:20:00,28.36,28.37,28.36,28.37,19200.0,16.5706,16.5765,16.5706,16.5765,19200.0
2008-08-14 13:25:00,28.37,28.38,28.36,28.37,16400.0,16.5765,16.5823,16.5706,16.5765,16400.0
2008-08-14 13:30:00,28.36,28.38,28.35,28.37,34800.0,16.5706,16.5823,16.5648,16.5765,34800.0
2008-08-14 13:35:00,28.37,28.37,28.36,28.37,19800.0,16.5765,16.5765,16.5706,16.5765,19800.0
2008-08-14 13:40:00,28.37,28.39,28.36,28.38,27600.0,16.5765,16.5882,16.5706,16.5823,27600.0
2008-08-14 13:45:00,28.38,28.38,28.33,28.34,44000.0,16.5823,16.5823,16.5531,16.559,44000.0
2008-08-14 13:50:00,28.34,28.35,28.31,28.32,42200.0,16.559,16.5648,16.5414,16.5473,42200.0
2008-08-14 13:55:00,28.32,28.34,28.32,28.33,20800.0,16.5473,16.559,16.5473,16.5531,20800.0
2008-08-14 14:00:00,28.33,28.33,28.3,28.32,39200.0,16.5531,16.5531,16.5356,16.5473,39200.0
2008-08-14 14:05:00,28.32,28.32,28.3,28.31,46600.0,16.5473,16.5473,16.5356,16.5414,46600.0
2008-08-14 14:10:00,28.32,28.32,28.29,28.3,49000.0,16.5473,16.5473,16.5297,16.5356,49000.0
2008-08-14 14:15:00,28.29,28.3,28.28,28.28,32800.0,16.5297,16.5356,16.5239,16.5239,32800.0
2008-08-14 14:20:00,28.29,28.29,28.24,28.24,30800.0,16.5297,16.5297,16.5005,16.5005,30800.0
2008-08-14 14:25:00,28.25,28.25,28.24,28.25,15600.0,16.5064,16.5064,16.5005,16.5064,15600.0
2008-08-14 14:30:00,28.24,28.25,28.24,28.25,21800.0,16.5005,16.5064,16.5005,16.5064,21800.0
2008-08-14 14:35:00,28.25,28.26,28.25,28.26,25200.0,16.5064,16.5122,16.5064,16.5122,25200.0
2008-08-14 14:40:00,28.26,28.26,28.25,28.25,24000.0,16.5122,16.5122,16.5064,16.5064,24000.0
2008-08-14 14:45:00,28.25,28.25,28.21,28.23,33800.0,16.5064,16.5064,16.483,16.4947,33800.0
2008-08-14 14:50:00,28.24,28.24,28.23,28.24,25000.0,16.5005,16.5005,16.4947,16.5005,25000.0
2008-08-14 14:55:00,28.24,28.25,28.22,28.25,27400.0,16.5005,16.5064,16.4888,16.5064,27400.0
2008-08-14 15:00:00,28.25,28.27,28.24,28.25,25600.0,16.5064,16.5181,16.5005,16.5064,25600.0
2008-08-14 15:05:00,28.25,28.3,28.25,28.26,69200.0,16.5064,16.5356,16.5064,16.5122,69200.0
2008-08-14 15:10:00,28.27,28.28,28.26,28.27,20600.0,16.5181,16.5239,16.5122,16.5181,20600.0
2008-08-14 15:15:00,28.27,28.28,28.26,28.28,24400.0,16.5181,16.5239,16.5122,16.5239,24400.0
2008-08-14 15:20:00,28.27,28.28,28.26,28.28,20200.0,16.5181,16.5239,16.5122,16.5239,20200.0
2008-08-14 15:25:00,28.27,28.29,28.26,28.28,28200.0,16.5181,16.5297,16.5122,16.5239,28200.0
2008-08-14 15:30:00,28.28,28.28,28.25,28.25,50600.0,16.5239,16.5239,16.5064,16.5064,50600.0
2008-08-14 15:35:00,28.25,28.3,28.25,28.3,49200.0,16.5064,16.5356,16.5064,16.5356,49200.0
2008-08-14 15:40:00,28.29,28.31,28.28,28.31,33400.0,16.5297,16.5414,16.5239,16.5414,33400.0
2008-08-14 15:45:00,28.3,28.34,28.3,28.34,39400.0,16.5356,16.559,16.5356,16.559,39400.0
2008-08-14 15:50:00,28.33,28.33,28.28,28.31,49400.0,16.5531,16.5531,16.5239,16.5414,49400.0
2008-08-14 15:55:00,28.31,28.34,28.3,28.32,60800.0,16.5414,16.559,16.5356,16.5473,60800.0
2008-08-15 09:30:00,28.3,28.5,28.3,28.5,362400.0,16.5356,16.6524,16.5356,16.6524,362400.0
2008-08-15 09:35:00,28.48,28.49,28.34,28.34,11800.0,16.6408,16.6466,16.559,16.559,11800.0
2008-08-15 09:40:00,28.35,28.43,28.31,28.43,9600.0,16.5648,16.6115,16.5414,16.6115,9600.0
2008-08-15 09:45:00,28.45,28.45,28.38,28.39,13000.0,16.6232,16.6232,16.5823,16.5882,13000.0
2008-08-15 09:50:00,28.39,28.47,28.39,28.42,26000.0,16.5882,16.6349,16.5882,16.6057,26000.0
2008-08-15 09:55:00,28.43,28.49,28.43,28.43,24200.0,16.6115,16.6466,16.6115,16.6115,24200.0
2008-08-15 10:00:00,28.44,28.44,28.39,28.41,16400.0,16.6174,16.6174,16.5882,16.5999,16400.0
2008-08-15 10:05:00,28.41,28.45,28.4,28.43,21400.0,16.5999,16.6232,16.594,16.6115,21400.0
2008-08-15 10:10:00,28.43,28.43,28.38,28.39,18600.0,16.6115,16.6115,16.5823,16.5882,18600.0
2008-08-15 10:15:00,28.4,28.48,28.38,28.48,14400.0,16.594,16.6408,16.5823,16.6408,14400.0
2008-08-15 10:20:00,28.48,28.49,28.42,28.42,27600.0,16.6408,16.6466,16.6057,16.6057,27600.0
2008-08-15 10:25:00,28.41,28.43,28.39,28.43,14000.0,16.5999,16.6115,16.5882,16.6115,14000.0
2008-08-15 10:30:00,28.43,28.44,28.42,28.42,12200.0,16.6115,16.6174,16.6057,16.6057,12200.0
2008-08-15 10:35:00,28.43,28.46,28.42,28.46,23800.0,16.6115,16.6291,16.6057,16.6291,23800.0
2008-08-15 10:40:00,28.46,28.47,28.43,28.45,17000.0,16.6291,16.6349,16.6115,16.6232,17000.0
2008-08-15 10:45:00,28.44,28.46,28.44,28.46,7400.0,16.6174,16.6291,16.6174,16.6291,7400.0
2008-08-15 10:50:00,28.46,28.5,28.46,28.5,27000.0,16.6291,16.6524,16.6291,16.6524,27000.0
2008-08-15 10:55:00,28.5,28.5,28.49,28.5,34400.0,16.6524,16.6524,16.6466,16.6524,34400.0
2008-08-15 11:00:00,28.5,28.5,28.48,28.49,15600.0,16.6524,16.6524,16.6408,16.6466,15600.0
2008-08-15 11:05:00,28.49,28.5,28.47,28.48,18000.0,16.6466,16.6524,16.6349,16.6408,18000.0
2008-08-15 11:10:00,28.48,28.5,28.46,28.49,17200.0,16.6408,16.6524,16.6291,16.6466,17200.0
2008-08-15 11:15:00,28.49,28.54,28.49,28.5,38600.0,16.6466,16.6758,16.6466,16.6524,38600.0
2008-08-15 11:20:00,28.51,28.52,28.5,28.51,10000.0,16.6583,16.6641,16.6524,16.6583,10000.0
2008-08-15 11:25:00,28.51,28.52,28.48,28.49,27200.0,16.6583,16.6641,16.6408,16.6466,27200.0
2008-08-15 11:30:00,28.49,28.53,28.48,28.53,29200.0,16.6466,16.67,16.6408,16.67,29200.0
2008-08-15 11:35:00,28.52,28.53,28.48,28.49,33200.0,16.6641,16.67,16.6408,16.6466,33200.0
2008-08-15 11:40:00,28.49,28.49,28.47,28.48,13000.0,16.6466,16.6466,16.6349,16.6408,13000.0
2008-08-15 11:45:00,28.48,28.48,28.43,28.46,23400.0,16.6408,16.6408,16.6115,16.6291,23400.0
2008-08-15 11:50:00,28.45,28.5,28.45,28.5,19200.0,16.6232,16.6524,16.6232,16.6524,19200.0
2008-08-15 11:55:00,28.5,28.5,28.49,28.5,18800.0,16.6524,16.6524,16.6466,16.6524,18800.0
2008-08-15 12:00:00,28.5,28.51,28.48,28.5,22800.0,16.6524,16.6583,16.6408,16.6524,22800.0
2008-08-15 12:05:00,28.5,28.52,28.48,28.48,20800.0,16.6524,16.6641,16.6408,16.6408,20800.0
2008-08-15 12:10:00,28.48,28.5,28.48,28.49,18400.0,16.6408,16.6524,16.6408,16.6466,18400.0
2008-08-15 12:15:00,28.49,28.5,28.48,28.49,11000.0,16.6466,16.6524,16.6408,16.6466,11000.0
2008-08-15 12:20:00,28.5,28.5,28.49,28.5,24000.0,16.6524,16.6524,16.6466,16.6524,24000.0
2008-08-15 12:25:00,28.5,28.5,28.49,28.5,11200.0,16.6524,16.6524,16.6466,16.6524,11200.0
2008-08-15 12:30:00,28.5,28.5,28.48,28.5,26000.0,16.6524,16.6524,16.6408,16.6524,26000.0
2008-08-15 12:35:00,28.5,28.51,28.5,28.5,17600.0,16.6524,16.6583,16.6524,16.6524,17600.0
2008-08-15 12:40:00,28.5,28.51,28.49,28.5,8800.0,16.6524,16.6583,16.6466,16.6524,8800.0
2008-08-15 12:45:00,28.5,28.52,28.49,28.5,18600.0,16.6524,16.6641,16.6466,16.6524,18600.0
2008-08-15 12:50:00,28.5,28.5,28.48,28.48,11800.0,16.6524,16.6524,16.6408,16.6408,11800.0
2008-08-15 12:55:00,28.48,28.49,28.47,28.48,10600.0,16.6408,16.6466,16.6349,16.6408,10600.0
2008-08-15 13:00:00,28.49,28.52,28.48,28.5,16800.0,16.6466,16.6641,16.6408,16.6524,16800.0
2008-08-15 13:05:00,28.5,28.5,28.48,28.5,16800.0,16.6524,16.6524,16.6408,16.6524,16800.0
2008-08-15 13:10:00,28.5,28.51,28.49,28.5,17000.0,16.6524,16.6583,16.6466,16.6524,17000.0
2008-08-15 13:15:00,28.5,28.52,28.5,28.5,14400.0,16.6524,16.6641,16.6524,16.6524,14400.0
2008-08-15 13:20:00,28.51,28.52,28.5,28.5,17000.0,16.6583,16.6641,16.6524,16.6524,17000.0
2008-08-15 13:25:00,28.51,28.55,28.5,28.55,11000.0,16.6583,16.6817,16.6524,16.6817,11000.0
2008-08-15 13:30:00,28.55,28.56,28.54,28.54,13000.0,16.6817,16.6875,16.6758,16.6758,13000.0
2008-08-15 13:35:00,28.54,28.54,28.52,28.53,5600.0,16.6758,16.6758,16.6641,16.67,5600.0
2008-08-15 13:40:00,28.54,28.54,28.52,28.53,26200.0,16.6758,16.6758,16.6641,16.67,26200.0
2008-08-15 13:45:00,28.53,28.56,28.52,28.55,22200.0,16.67,16.6875,16.6641,16.6817,22200.0
2008-08-15 13:50:00,28.55,28.56,28.54,28.56,20800.0,16.6817,16.6875,16.6758,16.6875,20800.0
2008-08-15 13:55:00,28.56,28.56,28.54,28.54,18800.0,16.6875,16.6875,16.6758,16.6758,18800.0
2008-08-15 14:00:00,28.54,28.54,28.51,28.53,18200.0,16.6758,16.6758,16.6583,16.67,18200.0
2008-08-15 14:05:00,28.52,28.54,28.5,28.52,25400.0,16.6641,16.6758,16.6524,16.6641,25400.0
2008-08-15 14:10:00,28.52,28.53,28.51,28.52,12400.0,16.6641,16.67,16.6583,16.6641,12400.0
2008-08-15 14:15:00,28.52,28.53,28.5,28.51,74400.0,16.6641,16.67,16.6524,16.6583,74400.0
2008-08-15 14:20:00,28.5,28.53,28.5,28.51,28600.0,16.6524,16.67,16.6524,16.6583,28600.0
2008-08-15 14:25:00,28.52,28.53,28.51,28.53,25200.0,16.6641,16.67,16.6583,16.67,25200.0
2008-08-15 14:30:00,28.53,28.57,28.52,28.53,31200.0,16.67,16.6933,16.6641,16.67,31200.0
2008-08-15 14:35:00,28.53,28.55,28.52,28.54,10400.0,16.67,16.6817,16.6641,16.6758,10400.0
2008-08-15 14:40:00,28.54,28.55,28.5,28.5,90600.0,16.6758,16.6817,16.6524,16.6524,90600.0
2008-08-15 14:45:00,28.5,28.52,28.5,28.51,8600.0,16.6524,16.6641,16.6524,16.6583,8600.0
2008-08-15 14:50:00,28.51,28.53,28.51,28.53,17000.0,16.6583,16.67,16.6583,16.67,17000.0
2008-08-15 14:55:00,28.52,28.53,28.52,28.52,6600.0,16.6641,16.67,16.6641,16.6641,6600.0
2008-08-15 15:00:00,28.52,28.55,28.52,28.53,37600.0,16.6641,16.6817,16.6641,16.67,37600.0
2008-08-15 15:05:00,28.53,28.54,28.52,28.54,23600.0,16.67,16.6758,16.6641,16.6758,23600.0
2008-08-15 15:10:00,28.54,28.55,28.5,28.53,39000.0,16.6758,16.6817,16.6524,16.67,39000.0
2008-08-15 15:15:00,28.53,28.55,28.52,28.52,19200.0,16.67,16.6817,16.6641,16.6641,19200.0
2008-08-15 15:20:00,28.52,28.55,28.52,28.54,16600.0,16.6641,16.6817,16.6641,16.6758,16600.0
2008-08-15 15:25:00,28.54,28.56,28.52,28.53,22200.0,16.6758,16.6875,16.6641,16.67,22200.0
2008-08-15 15:30:00,28.53,28.55,28.52,28.54,66200.0,16.67,16.6817,16.6641,16.6758,66200.0
2008-08-15 15:35:00,28.54,28.57,28.53,28.56,27200.0,16.6758,16.6933,16.67,16.6875,27200.0
2008-08-15 15:40:00,28.57,28.6,28.56,28.59,29000.0,16.6933,16.7109,16.6875,16.705,29000.0
2008-08-15 15:45:00,28.59,28.64,28.59,28.61,44200.0,16.705,16.7342,16.705,16.7167,44200.0
2008-08-15 15:50:00,28.61,28.64,28.61,28.64,66400.0,16.7167,16.7342,16.7167,16.7342,66400.0
2008-08-15 15:55:00,28.63,28.64,28.56,28.6,75400.0,16.7284,16.7342,16.6875,16.7109,75400.0
2008-08-18 09:30:00,28.69,28.77,28.61,28.65,21400.0,16.7635,16.8102,16.7167,16.7401,21400.0
2008-08-18 09:35:00,28.64,28.78,28.55,28.72,22000.0,16.7342,16.816,16.6817,16.781,22000.0
2008-08-18 09:40:00,28.73,28.83,28.73,28.74,21800.0,16.7868,16.8453,16.7868,16.7927,21800.0
2008-08-18 09:45:00,28.74,28.74,28.6,28.63,19800.0,16.7927,16.7927,16.7109,16.7284,19800.0
2008-08-18 09:50:00,28.6,28.61,28.56,28.59,22200.0,16.7109,16.7167,16.6875,16.705,22200.0
2008-08-18 09:55:00,28.6,28.67,28.59,28.67,32600.0,16.7109,16.7518,16.705,16.7518,32600.0
2008-08-18 10:00:00,28.67,28.71,28.67,28.67,107000.0,16.7518,16.7751,16.7518,16.7518,107000.0
2008-08-18 10:05:00,28.66,28.72,28.64,28.71,36400.0,16.7459,16.781,16.7342,16.7751,36400.0
2008-08-18 10:10:00,28.7,28.74,28.68,28.73,27000.0,16.7693,16.7927,16.7576,16.7868,27000.0
2008-08-18 10:15:00,28.73,28.79,28.72,28.79,18800.0,16.7868,16.8219,16.781,16.8219,18800.0
2008-08-18 10:20:00,28.77,28.82,28.77,28.81,21600.0,16.8102,16.8394,16.8102,16.8336,21600.0
2008-08-18 10:25:00,28.81,28.81,28.77,28.8,36800.0,16.8336,16.8336,16.8102,16.8277,36800.0
2008-08-18 10:30:00,28.79,28.82,28.78,28.8,42600.0,16.8219,16.8394,16.816,16.8277,42600.0
2008-08-18 10:35:00,28.8,28.84,28.79,28.83,14800.0,16.8277,16.8511,16.8219,16.8453,14800.0
2008-08-18 10:40:00,28.82,28.86,28.82,28.85,26200.0,16.8394,16.8628,16.8394,16.8569,26200.0
2008-08-18 10:45:00,28.84,28.86,28.83,28.84,18600.0,16.8511,16.8628,16.8453,16.8511,18600.0
2008-08-18 10:50:00,28.85,28.85,28.75,28.77,21400.0,16.8569,16.8569,16.7985,16.8102,21400.0
2008-08-18 10:55:00,28.77,28.77,28.73,28.73,16400.0,16.8102,16.8102,16.7868,16.7868,16400.0
2008-08-18 11:00:00,28.75,28.75,28.73,28.74,19800.0,16.7985,16.7985,16.7868,16.7927,19800.0
2008-08-18 11:05:00,28.74,28.74,28.71,28.72,18800.0,16.7927,16.7927,16.7751,16.781,18800.0
2008-08-18 11:10:00,28.72,28.76,28.72,28.76,14400.0,16.781,16.8044,16.781,16.8044,14400.0
2008-08-18 11:15:00,28.75,28.75,28.74,28.75,9200.0,16.7985,16.7985,16.7927,16.7985,9200.0
2008-08-18 11:20:00,28.75,28.77,28.75,28.75,15200.0,16.7985,16.8102,16.7985,16.7985,15200.0
2008-08-18 11:25:00,28.75,28.76,28.73,28.74,13600.0,16.7985,16.8044,16.7868,16.7927,13600.0
2008-08-18 11:30:00,28.74,28.77,28.72,28.75,52000.0,16.7927,16.8102,16.781,16.7985,52000.0
2008-08-18 11:35:00,28.76,28.79,28.76,28.78,5400.0,16.8044,16.8219,16.8044,16.816,5400.0
2008-08-18 11:40:00,28.78,28.79,28.77,28.77,8400.0,16.816,16.8219,16.8102,16.8102,8400.0
2008-08-18 11:45:00,28.77,28.77,28.75,28.75,3400.0,16.8102,16.8102,16.7985,16.7985,3400.0
2008-08-18 11:50:00,28.75,28.76,28.74,28.74,2600.0,16.7985,16.8044,16.7927,16.7927,2600.0
2008-08-18 11:55:00,28.74,28.74,28.66,28.68,20200.0,16.7927,16.7927,16.7459,16.7576,20200.0
2008-08-18 12:00:00,28.66,28.66,28.61,28.63,14400.0,16.7459,16.7459,16.7167,16.7284,14400.0
2008-08-18 12:05:00,28.63,28.69,28.61,28.68,24400.0,16.7284,16.7635,16.7167,16.7576,24400.0
2008-08-18 12:10:00,28.68,28.72,28.67,28.71,7600.0,16.7576,16.781,16.7518,16.7751,7600.0
2008-08-18 12:15:00,28.71,28.74,28.71,28.74,8400.0,16.7751,16.7927,16.7751,16.7927,8400.0
2008-08-18 12:20:00,28.73,28.74,28.71,28.72,7800.0,16.7868,16.7927,16.7751,16.781,7800.0
2008-08-18 12:25:00,28.73,28.73,28.71,28.71,3200.0,16.7868,16.7868,16.7751,16.7751,3200.0
2008-08-18 12:30:00,28.72,28.73,28.71,28.72,6600.0,16.781,16.7868,16.7751,16.781,6600.0
2008-08-18 12:35:00,28.72,28.73,28.71,28.73,4400.0,16.781,16.7868,16.7751,16.7868,4400.0
2008-08-18 12:40:00,28.73,28.73,28.65,28.66,14400.0,16.7868,16.7868,16.7401,16.7459,14400.0
2008-08-18 12:45:00,28.65,28.67,28.65,28.66,12400.0,16.7401,16.7518,16.7401,16.7459,12400.0
2008-08-18 12:50:00,28.65,28.66,28.64,28.64,15800.0,16.7401,16.7459,16.7342,16.7342,15800.0
2008-08-18 12:55:00,28.65,28.67,28.64,28.65,16000.0,16.7401,16.7518,16.7342,16.7401,16000.0
2008-08-18 13:00:00,28.65,28.66,28.64,28.65,6800.0,16.7401,16.7459,16.7342,16.7401,6800.0
2008-08-18 13:05:00,28.65,28.66,28.63,28.65,14400.0,16.7401,16.7459,16.7284,16.7401,14400.0
2008-08-18 13:10:00,28.65,28.66,28.61,28.61,27200.0,16.7401,16.7459,16.7167,16.7167,27200.0
2008-08-18 13:15:00,28.61,28.63,28.61,28.62,11800.0,16.7167,16.7284,16.7167,16.7226,11800.0
2008-08-18 13:20:00,28.62,28.64,28.61,28.64,5800.0,16.7226,16.7342,16.7167,16.7342,5800.0
2008-08-18 13:25:00,28.65,28.67,28.64,28.65,10800.0,16.7401,16.7518,16.7342,16.7401,10800.0
2008-08-18 13:30:00,28.66,28.66,28.63,28.64,7400.0,16.7459,16.7459,16.7284,16.7342,7400.0
2008-08-18 13:35:00,28.64,28.65,28.64,28.64,6000.0,16.7342,16.7401,16.7342,16.7342,6000.0
2008-08-18 13:40:00,28.64,28.66,28.64,28.65,10200.0,16.7342,16.7459,16.7342,16.7401,10200.0
2008-08-18 13:45:00,28.66,28.66,28.64,28.65,21400.0,16.7459,16.7459,16.7342,16.7401,21400.0
2008-08-18 13:50:00,28.63,28.64,28.61,28.61,5000.0,16.7284,16.7342,16.7167,16.7167,5000.0
2008-08-18 13:55:00,28.61,28.62,28.6,28.61,9800.0,16.7167,16.7226,16.7109,16.7167,9800.0
2008-08-18 14:00:00,28.6,28.6,28.58,28.58,7200.0,16.7109,16.7109,16.6992,16.6992,7200.0
2008-08-18 14:05:00,28.58,28.59,28.58,28.58,6000.0,16.6992,16.705,16.6992,16.6992,6000.0
2008-08-18 14:10:00,28.58,28.6,28.58,28.6,21600.0,16.6992,16.7109,16.6992,16.7109,21600.0
2008-08-18 14:15:00,28.6,28.6,28.58,28.58,21600.0,16.7109,16.7109,16.6992,16.6992,21600.0
2008-08-18 14:20:00,28.58,28.6,28.58,28.58,15800.0,16.6992,16.7109,16.6992,16.6992,15800.0
2008-08-18 14:25:00,28.58,28.59,28.57,28.58,7200.0,16.6992,16.705,16.6933,16.6992,7200.0
2008-08-18 14:30:00,28.58,28.61,28.58,28.6,28600.0,16.6992,16.7167,16.6992,16.7109,28600.0
2008-08-18 14:35:00,28.6,28.6,28.57,28.57,22000.0,16.7109,16.7109,16.6933,16.6933,22000.0
2008-08-18 14:40:00,28.57,28.59,28.55,28.57,24600.0,16.6933,16.705,16.6817,16.6933,24600.0
2008-08-18 14:45:00,28.57,28.63,28.57,28.62,8200.0,16.6933,16.7284,16.6933,16.7226,8200.0
2008-08-18 14:50:00,28.62,28.64,28.62,28.64,18400.0,16.7226,16.7342,16.7226,16.7342,18400.0
2008-08-18 14:55:00,28.64,28.65,28.63,28.64,15400.0,16.7342,16.7401,16.7284,16.7342,15400.0
2008-08-18 15:00:00,28.64,28.65,28.59,28.6,24800.0,16.7342,16.7401,16.705,16.7109,24800.0
2008-08-18 15:05:00,28.59,28.61,28.57,28.6,22200.0,16.705,16.7167,16.6933,16.7109,22200.0
2008-08-18 15:10:00,28.6,28.61,28.58,28.6,15000.0,16.7109,16.7167,16.6992,16.7109,15000.0
2008-08-18 15:15:00,28.61,28.61,28.57,28.58,22800.0,16.7167,16.7167,16.6933,16.6992,22800.0
2008-08-18 15:20:00,28.59,28.6,28.55,28.6,27800.0,16.705,16.7109,16.6817,16.7109,27800.0
2008-08-18 15:25:00,28.59,28.63,28.59,28.61,21800.0,16.705,16.7284,16.705,16.7167,21800.0
2008-08-18 15:30:00,28.61,28.61,28.58,28.59,22400.0,16.7167,16.7167,16.6992,16.705,22400.0
2008-08-18 15:35:00,28.59,28.66,28.59,28.65,31200.0,16.705,16.7459,16.705,16.7401,31200.0
2008-08-18 15:40:00,28.64,28.66,28.59,28.61,55800.0,16.7342,16.7459,16.705,16.7167,55800.0
2008-08-18 15:45:00,28.6,28.6,28.57,28.59,30000.0,16.7109,16.7109,16.6933,16.705,30000.0
2008-08-18 15:50:00,28.59,28.64,28.57,28.64,33800.0,16.705,16.7342,16.6933,16.7342,33800.0
2008-08-18 15:55:00,28.63,28.67,28.63,28.67,34200.0,16.7284,16.7518,16.7284,16.7518,34200.0
2008-08-19 09:30:00,28.52,28.57,28.42,28.48,33600.0,16.6641,16.6933,16.6057,16.6408,33600.0
2008-08-19 09:35:00,28.45,28.58,28.45,28.51,7000.0,16.6232,16.6992,16.6232,16.6583,7000.0
2008-08-19 09:40:00,28.5,28.51,28.43,28.5,24800.0,16.6524,16.6583,16.6115,16.6524,24800.0
2008-08-19 09:45:00,28.5,28.59,28.5,28.56,20400.0,16.6524,16.705,16.6524,16.6875,20400.0
2008-08-19 09:50:00,28.57,28.59,28.55,28.56,22200.0,16.6933,16.705,16.6817,16.6875,22200.0
2008-08-19 09:55:00,28.55,28.57,28.49,28.5,28800.0,16.6817,16.6933,16.6466,16.6524,28800.0
2008-08-19 10:00:00,28.49,28.54,28.49,28.52,23400.0,16.6466,16.6758,16.6466,16.6641,23400.0
2008-08-19 10:05:00,28.52,28.55,28.52,28.52,19600.0,16.6641,16.6817,16.6641,16.6641,19600.0
2008-08-19 10:10:00,28.52,28.52,28.46,28.46,25200.0,16.6641,16.6641,16.6291,16.6291,25200.0
2008-08-19 10:15:00,28.45,28.5,28.45,28.5,24600.0,16.6232,16.6524,16.6232,16.6524,24600.0
2008-08-19 10:20:00,28.5,28.53,28.49,28.53,37800.0,16.6524,16.67,16.6466,16.67,37800.0
2008-08-19 10:25:00,28.53,28.54,28.45,28.48,47400.0,16.67,16.6758,16.6232,16.6408,47400.0
2008-08-19 10:30:00,28.45,28.48,28.43,28.48,28600.0,16.6232,16.6408,16.6115,16.6408,28600.0
2008-08-19 10:35:00,28.47,28.52,28.47,28.52,10600.0,16.6349,16.6641,16.6349,16.6641,10600.0
2008-08-19 10:40:00,28.52,28.53,28.47,28.49,42000.0,16.6641,16.67,16.6349,16.6466,42000.0
2008-08-19 10:45:00,28.48,28.48,28.46,28.46,21200.0,16.6408,16.6408,16.6291,16.6291,21200.0
2008-08-19 10:50:00,28.46,28.46,28.4,28.4,37200.0,16.6291,16.6291,16.594,16.594,37200.0
2008-08-19 10:55:00,28.4,28.42,28.4,28.42,26800.0,16.594,16.6057,16.594,16.6057,26800.0
2008-08-19 11:00:00,28.42,28.43,28.41,28.43,17400.0,16.6057,16.6115,16.5999,16.6115,17400.0
2008-08-19 11:05:00,28.42,28.44,28.42,28.43,18200.0,16.6057,16.6174,16.6057,16.6115,18200.0
2008-08-19 11:10:00,28.43,28.46,28.43,28.46,20400.0,16.6115,16.6291,16.6115,16.6291,20400.0
2008-08-19 11:15:00,28.46,28.46,28.41,28.43,16400.0,16.6291,16.6291,16.5999,16.6115,16400.0
2008-08-19 11:20:00,28.42,28.48,28.42,28.43,34800.0,16.6057,16.6408,16.6057,16.6115,34800.0
2008-08-19 11:25:00,28.45,28.46,28.43,28.46,13400.0,16.6232,16.6291,16.6115,16.6291,13400.0
2008-08-19 11:30:00,28.45,28.46,28.43,28.43,45800.0,16.6232,16.6291,16.6115,16.6115,45800.0
2008-08-19 11:35:00,28.43,28.43,28.37,28.39,67800.0,16.6115,16.6115,16.5765,16.5882,67800.0
2008-08-19 11:40:00,28.4,28.43,28.4,28.43,22800.0,16.594,16.6115,16.594,16.6115,22800.0
2008-08-19 11:45:00,28.43,28.43,28.4,28.42,43200.0,16.6115,16.6115,16.594,16.6057,43200.0
2008-08-19 11:50:00,28.43,28.43,28.37,28.38,24200.0,16.6115,16.6115,16.5765,16.5823,24200.0
2008-08-19 11:55:00,28.37,28.37,28.32,28.36,33600.0,16.5765,16.5765,16.5473,16.5706,33600.0
2008-08-19 12:00:00,28.36,28.41,28.35,28.41,29400.0,16.5706,16.5999,16.5648,16.5999,29400.0
2008-08-19 12:05:00,28.41,28.44,28.41,28.43,18600.0,16.5999,16.6174,16.5999,16.6115,18600.0
2008-08-19 12:10:00,28.43,28.44,28.42,28.42,38000.0,16.6115,16.6174,16.6057,16.6057,38000.0
2008-08-19 12:15:00,28.42,28.43,28.41,28.42,19200.0,16.6057,16.6115,16.5999,16.6057,19200.0
2008-08-19 12:20:00,28.43,28.43,28.42,28.43,28800.0,16.6115,16.6115,16.6057,16.6115,28800.0
2008-08-19 12:25:00,28.43,28.43,28.39,28.4,50400.0,16.6115,16.6115,16.5882,16.594,50400.0
2008-08-19 12:30:00,28.41,28.42,28.37,28.38,37400.0,16.5999,16.6057,16.5765,16.5823,37400.0
2008-08-19 12:35:00,28.38,28.4,28.37,28.37,44600.0,16.5823,16.594,16.5765,16.5765,44600.0
2008-08-19 12:40:00,28.38,28.38,28.34,28.35,57200.0,16.5823,16.5823,16.559,16.5648,57200.0
2008-08-19 12:45:00,28.35,28.37,28.34,28.34,37600.0,16.5648,16.5765,16.559,16.559,37600.0
2008-08-19 12:50:00,28.34,28.36,28.34,28.36,22200.0,16.559,16.5706,16.559,16.5706,22200.0
2008-08-19 12:55:00,28.36,28.36,28.21,28.21,191800.0,16.5706,16.5706,16.483,16.483,191800.0
2008-08-19 13:00:00,28.21,28.25,28.2,28.24,62600.0,16.483,16.5064,16.4772,16.5005,62600.0
2008-08-19 13:05:00,28.25,28.27,28.25,28.26,19800.0,16.5064,16.5181,16.5064,16.5122,19800.0
2008-08-19 13:10:00,28.26,28.3,28.26,28.3,13600.0,16.5122,16.5356,16.5122,16.5356,13600.0
2008-08-19 13:15:00,28.29,28.3,28.29,28.3,14600.0,16.5297,16.5356,16.5297,16.5356,14600.0
2008-08-19 13:20:00,28.3,28.32,28.3,28.32,19400.0,16.5356,16.5473,16.5356,16.5473,19400.0
2008-08-19 13:25:00,28.32,28.33,28.32,28.33,12800.0,16.5473,16.5531,16.5473,16.5531,12800.0
2008-08-19 13:30:00,28.33,28.33,28.32,28.33,39200.0,16.5531,16.5531,16.5473,16.5531,39200.0
2008-08-19 13:35:00,28.33,28.33,28.33,28.33,16000.0,16.5531,16.5531,16.5531,16.5531,16000.0
2008-08-19 13:40:00,28.33,28.34,28.33,28.33,18200.0,16.5531,16.559,16.5531,16.5531,18200.0
2008-08-19 13:45:00,28.33,28.33,28.33,28.33,8600.0,16.5531,16.5531,16.5531,16.5531,8600.0
2008-08-19 13:50:00,28.33,28.33,28.28,28.29,61400.0,16.5531,16.5531,16.5239,16.5297,61400.0
2008-08-19 13:55:00,28.28,28.29,28.25,28.25,52600.0,16.5239,16.5297,16.5064,16.5064,52600.0
2008-08-19 14:00:00,28.25,28.26,28.23,28.25,40200.0,16.5064,16.5122,16.4947,16.5064,40200.0
2008-08-19 14:05:00,28.24,28.25,28.22,28.25,34200.0,16.5005,16.5064,16.4888,16.5064,34200.0
2008-08-19 14:10:00,28.25,28.27,28.25,28.27,22800.0,16.5064,16.5181,16.5064,16.5181,22800.0
2008-08-19 14:15:00,28.27,28.3,28.27,28.29,21800.0,16.5181,16.5356,16.5181,16.5297,21800.0
2008-08-19 14:20:00,28.29,28.3,28.29,28.3,38600.0,16.5297,16.5356,16.5297,16.5356,38600.0
2008-08-19 14:25:00,28.29,28.32,28.29,28.32,43600.0,16.5297,16.5473,16.5297,16.5473,43600.0
2008-08-19 14:30:00,28.32,28.33,28.32,28.33,17800.0,16.5473,16.5531,16.5473,16.5531,17800.0
2008-08-19 14:35:00,28.33,28.33,28.32,28.33,20600.0,16.5531,16.5531,16.5473,16.5531,20600.0
2008-08-19 14:40:00,28.33,28.35,28.33,28.34,30400.0,16.5531,16.5648,16.5531,16.559,30400.0
2008-08-19 14:45:00,28.34,28.38,28.34,28.35,60600.0,16.559,16.5823,16.559,16.5648,60600.0
2008-08-19 14:50:00,28.35,28.35,28.3,28.31,49800.0,16.5648,16.5648,16.5356,16.5414,49800.0
2008-08-19 14:55:00,28.3,28.31,28.29,28.3,33400.0,16.5356,16.5414,16.5297,16.5356,33400.0
2008-08-19 15:00:00,28.3,28.3,28.25,28.27,55600.0,16.5356,16.5356,16.5064,16.5181,55600.0
2008-08-19 15:05:00,28.27,28.3,28.27,28.29,33800.0,16.5181,16.5356,16.5181,16.5297,33800.0
2008-08-19 15:10:00,28.29,28.32,28.27,28.32,27600.0,16.5297,16.5473,16.5181,16.5473,27600.0
2008-08-19 15:15:00,28.32,28.34,28.31,28.33,30800.0,16.5473,16.559,16.5414,16.5531,30800.0
2008-08-19 15:20:00,28.33,28.39,28.29,28.37,47400.0,16.5531,16.5882,16.5297,16.5765,47400.0
2008-08-19 15:25:00,28.37,28.38,28.35,28.36,29200.0,16.5765,16.5823,16.5648,16.5706,29200.0
2008-08-19 15:30:00,28.36,28.36,28.31,28.31,39000.0,16.5706,16.5706,16.5414,16.5414,39000.0
2008-08-19 15:35:00,28.31,28.35,28.3,28.35,37200.0,16.5414,16.5648,16.5356,16.5648,37200.0
2008-08-19 15:40:00,28.35,28.41,28.35,28.41,80200.0,16.5648,16.5999,16.5648,16.5999,80200.0
2008-08-19 15:45:00,28.41,28.42,28.39,28.42,37400.0,16.5999,16.6057,16.5882,16.6057,37400.0
2008-08-19 15:50:00,28.42,28.43,28.4,28.43,46000.0,16.6057,16.6115,16.594,16.6115,46000.0
2008-08-19 15:55:00,28.43,28.43,28.4,28.4,73800.0,16.6115,16.6115,16.594,16.594,73800.0
2008-08-20 09:30:00,28.34,28.34,28.18,28.24,26600.0,16.559,16.559,16.4655,16.5005,26600.0
2008-08-20 09:35:00,28.25,28.29,28.22,28.28,5600.0,16.5064,16.5297,16.4888,16.5239,5600.0
2008-08-20 09:40:00,28.27,28.43,28.27,28.43,14800.0,16.5181,16.6115,16.5181,16.6115,14800.0
2008-08-20 09:45:00,28.45,28.49,28.38,28.39,39600.0,16.6232,16.6466,16.5823,16.5882,39600.0
2008-08-20 09:50:00,28.39,28.43,28.39,28.41,14600.0,16.5882,16.6115,16.5882,16.5999,14600.0
2008-08-20 09:55:00,28.41,28.46,28.41,28.43,21800.0,16.5999,16.6291,16.5999,16.6115,21800.0
2008-08-20 10:00:00,28.43,28.46,28.41,28.42,41400.0,16.6115,16.6291,16.5999,16.6057,41400.0
2008-08-20 10:05:00,28.42,28.43,28.39,28.4,24600.0,16.6057,16.6115,16.5882,16.594,24600.0
2008-08-20 10:10:00,28.4,28.45,28.39,28.43,69800.0,16.594,16.6232,16.5882,16.6115,69800.0
2008-08-20 10:15:00,28.42,28.48,28.42,28.46,24000.0,16.6057,16.6408,16.6057,16.6291,24000.0
2008-08-20 10:20:00,28.47,28.5,28.47,28.5,32400.0,16.6349,16.6524,16.6349,16.6524,32400.0
2008-08-20 10:25:00,28.48,28.5,28.47,28.47,20400.0,16.6408,16.6524,16.6349,16.6349,20400.0
2008-08-20 10:30:00,28.48,28.5,28.48,28.49,26800.0,16.6408,16.6524,16.6408,16.6466,26800.0
2008-08-20 10:35:00,28.48,28.5,28.33,28.34,39200.0,16.6408,16.6524,16.5531,16.559,39200.0
2008-08-20 10:40:00,28.34,28.47,28.34,28.46,18000.0,16.559,16.6349,16.559,16.6291,18000.0
2008-08-20 10:45:00,28.46,28.5,28.45,28.5,35000.0,16.6291,16.6524,16.6232,16.6524,35000.0
2008-08-20 10:50:00,28.5,28.5,28.43,28.43,28600.0,16.6524,16.6524,16.6115,16.6115,28600.0
2008-08-20 10:55:00,28.45,28.45,28.43,28.44,14000.0,16.6232,16.6232,16.6115,16.6174,14000.0
2008-08-20 11:00:00,28.45,28.47,28.44,28.46,13000.0,16.6232,16.6349,16.6174,16.6291,13000.0
2008-08-20 11:05:00,28.47,28.56,28.47,28.54,25600.0,16.6349,16.6875,16.6349,16.6758,25600.0
2008-08-20 11:10:00,28.53,28.56,28.53,28.54,28000.0,16.67,16.6875,16.67,16.6758,28000.0
2008-08-20 11:15:00,28.54,28.56,28.53,28.56,9000.0,16.6758,16.6875,16.67,16.6875,9000.0
2008-08-20 11:20:00,28.55,28.58,28.55,28.57,16000.0,16.6817,16.6992,16.6817,16.6933,16000.0
2008-08-20 11:25:00,28.57,28.58,28.56,28.57,13200.0,16.6933,16.6992,16.6875,16.6933,13200.0
2008-08-20 11:30:00,28.57,28.58,28.56,28.56,12600.0,16.6933,16.6992,16.6875,16.6875,12600.0
2008-08-20 11:35:00,28.57,28.6,28.57,28.58,21200.0,16.6933,16.7109,16.6933,16.6992,21200.0
2008-08-20 11:40:00,28.57,28.58,28.56,28.56,19600.0,16.6933,16.6992,16.6875,16.6875,19600.0
2008-08-20 11:45:00,28.57,28.57,28.53,28.53,10000.0,16.6933,16.6933,16.67,16.67,10000.0
2008-08-20 11:50:00,28.54,28.54,28.47,28.48,40000.0,16.6758,16.6758,16.6349,16.6408,40000.0
2008-08-20 11:55:00,28.48,28.5,28.48,28.5,8800.0,16.6408,16.6524,16.6408,16.6524,8800.0
2008-08-20 12:00:00,28.5,28.5,28.46,28.47,42600.0,16.6524,16.6524,16.6291,16.6349,42600.0
2008-08-20 12:05:00,28.47,28.47,28.43,28.43,32400.0,16.6349,16.6349,16.6115,16.6115,32400.0
2008-08-20 12:10:00,28.43,28.45,28.41,28.42,9400.0,16.6115,16.6232,16.5999,16.6057,9400.0
2008-08-20 12:15:00,28.42,28.43,28.42,28.42,8400.0,16.6057,16.6115,16.6057,16.6057,8400.0
2008-08-20 12:20:00,28.43,28.43,28.42,28.43,10800.0,16.6115,16.6115,16.6057,16.6115,10800.0
2008-08-20 12:25:00,28.43,28.47,28.43,28.46,17000.0,16.6115,16.6349,16.6115,16.6291,17000.0
2008-08-20 12:30:00,28.47,28.5,28.47,28.49,16000.0,16.6349,16.6524,16.6349,16.6466,16000.0
2008-08-20 12:35:00,28.49,28.5,28.47,28.47,11200.0,16.6466,16.6524,16.6349,16.6349,11200.0
2008-08-20 12:40:00,28.46,28.48,28.43,28.48,22400.0,16.6291,16.6408,16.6115,16.6408,22400.0
2008-08-20 12:45:00,28.47,28.5,28.46,28.49,26400.0,16.6349,16.6524,16.6291,16.6466,26400.0
2008-08-20 12:50:00,28.48,28.49,28.45,28.46,15600.0,16.6408,16.6466,16.6232,16.6291,15600.0
2008-08-20 12:55:00,28.45,28.46,28.44,28.46,12600.0,16.6232,16.6291,16.6174,16.6291,12600.0
2008-08-20 13:00:00,28.47,28.47,28.45,28.46,7400.0,16.6349,16.6349,16.6232,16.6291,7400.0
2008-08-20 13:05:00,28.46,28.46,28.43,28.45,14400.0,16.6291,16.6291,16.6115,16.6232,14400.0
2008-08-20 13:10:00,28.45,28.47,28.45,28.46,9600.0,16.6232,16.6349,16.6232,16.6291,9600.0
2008-08-20 13:15:00,28.45,28.45,28.43,28.43,9800.0,16.6232,16.6232,16.6115,16.6115,9800.0
2008-08-20 13:20:00,28.44,28.47,28.44,28.46,7000.0,16.6174,16.6349,16.6174,16.6291,7000.0
2008-08-20 13:25:00,28.45,28.45,28.43,28.43,15800.0,16.6232,16.6232,16.6115,16.6115,15800.0
2008-08-20 13:30:00,28.43,28.44,28.42,28.42,18200.0,16.6115,16.6174,16.6057,16.6057,18200.0
2008-08-20 13:35:00,28.42,28.43,28.42,28.42,15600.0,16.6057,16.6115,16.6057,16.6057,15600.0
2008-08-20 13:40:00,28.42,28.43,28.41,28.42,31600.0,16.6057,16.6115,16.5999,16.6057,31600.0
2008-08-20 13:45:00,28.42,28.45,28.42,28.45,16600.0,16.6057,16.6232,16.6057,16.6232,16600.0
2008-08-20 13:50:00,28.44,28.45,28.42,28.43,12600.0,16.6174,16.6232,16.6057,16.6115,12600.0
2008-08-20 13:55:00,28.43,28.45,28.42,28.45,17800.0,16.6115,16.6232,16.6057,16.6232,17800.0
2008-08-20 14:00:00,28.45,28.45,28.41,28.41,18600.0,16.6232,16.6232,16.5999,16.5999,18600.0
2008-08-20 14:05:00,28.42,28.42,28.4,28.4,16200.0,16.6057,16.6057,16.594,16.594,16200.0
2008-08-20 14:10:00,28.4,28.41,28.39,28.4,21200.0,16.594,16.5999,16.5882,16.594,21200.0
2008-08-20 14:15:00,28.4,28.4,28.38,28.39,24200.0,16.594,16.594,16.5823,16.5882,24200.0
2008-08-20 14:20:00,28.39,28.4,28.38,28.39,17800.0,16.5882,16.594,16.5823,16.5882,17800.0
2008-08-20 14:25:00,28.39,28.4,28.39,28.39,23400.0,16.5882,16.594,16.5882,16.5882,23400.0
2008-08-20 14:30:00,28.4,28.4,28.39,28.4,13000.0,16.594,16.594,16.5882,16.594,13000.0
2008-08-20 14:35:00,28.4,28.42,28.39,28.39,30600.0,16.594,16.6057,16.5882,16.5882,30600.0
2008-08-20 14:40:00,28.4,28.41,28.39,28.41,12800.0,16.594,16.5999,16.5882,16.5999,12800.0
2008-08-20 14:45:00,28.41,28.43,28.39,28.42,177600.0,16.5999,16.6115,16.5882,16.6057,177600.0
2008-08-20 14:50:00,28.41,28.45,28.41,28.45,16600.0,16.5999,16.6232,16.5999,16.6232,16600.0
2008-08-20 14:55:00,28.46,28.48,28.45,28.48,20600.0,16.6291,16.6408,16.6232,16.6408,20600.0
2008-08-20 15:00:00,28.49,28.52,28.47,28.5,68000.0,16.6466,16.6641,16.6349,16.6524,68000.0
2008-08-20 15:05:00,28.5,28.53,28.49,28.52,44000.0,16.6524,16.67,16.6466,16.6641,44000.0
2008-08-20 15:10:00,28.5,28.56,28.5,28.56,29000.0,16.6524,16.6875,16.6524,16.6875,29000.0
2008-08-20 15:15:00,28.56,28.56,28.54,28.54,34200.0,16.6875,16.6875,16.6758,16.6758,34200.0
2008-08-20 15:20:00,28.54,28.55,28.5,28.55,52200.0,16.6758,16.6817,16.6524,16.6817,52200.0
2008-08-20 15:25:00,28.55,28.56,28.5,28.51,92400.0,16.6817,16.6875,16.6524,16.6583,92400.0
2008-08-20 15:30:00,28.51,28.51,28.46,28.47,58000.0,16.6583,16.6583,16.6291,16.6349,58000.0
2008-08-20 15:35:00,28.48,28.5,28.47,28.49,50800.0,16.6408,16.6524,16.6349,16.6466,50800.0
2008-08-20 15:40:00,28.49,28.54,28.49,28.5,104600.0,16.6466,16.6758,16.6466,16.6524,104600.0
2008-08-20 15:45:00,28.5,28.54,28.49,28.53,86400.0,16.6524,16.6758,16.6466,16.67,86400.0
2008-08-20 15:50:00,28.53,28.57,28.53,28.57,52400.0,16.67,16.6933,16.67,16.6933,52400.0
2008-08-20 15:55:00,28.57,28.61,28.57,28.58,90600.0,16.6933,16.7167,16.6933,16.6992,90600.0
2008-08-21 09:30:00,28.46,28.47,28.3,28.37,51400.0,16.6291,16.6349,16.5356,16.5765,51400.0
2008-08-21 09:35:00,28.4,28.5,28.35,28.37,24600.0,16.594,16.6524,16.5648,16.5765,24600.0
2008-08-21 09:40:00,28.35,28.48,28.34,28.47,37600.0,16.5648,16.6408,16.559,16.6349,37600.0
2008-08-21 09:45:00,28.48,28.5,28.41,28.43,32400.0,16.6408,16.6524,16.5999,16.6115,32400.0
2008-08-21 09:50:00,28.43,28.49,28.42,28.47,35200.0,16.6115,16.6466,16.6057,16.6349,35200.0
2008-08-21 09:55:00,28.47,28.51,28.46,28.48,26200.0,16.6349,16.6583,16.6291,16.6408,26200.0
2008-08-21 10:00:00,28.49,28.52,28.44,28.44,49200.0,16.6466,16.6641,16.6174,16.6174,49200.0
2008-08-21 10:05:00,28.43,28.45,28.4,28.43,20000.0,16.6115,16.6232,16.594,16.6115,20000.0
2008-08-21 10:10:00,28.43,28.43,28.35,28.4,32800.0,16.6115,16.6115,16.5648,16.594,32800.0
2008-08-21 10:15:00,28.42,28.5,28.42,28.46,32000.0,16.6057,16.6524,16.6057,16.6291,32000.0
2008-08-21 10:20:00,28.5,28.51,28.45,28.5,45000.0,16.6524,16.6583,16.6232,16.6524,45000.0
2008-08-21 10:25:00,28.5,28.5,28.46,28.47,18800.0,16.6524,16.6524,16.6291,16.6349,18800.0
2008-08-21 10:30:00,28.48,28.5,28.39,28.4,34200.0,16.6408,16.6524,16.5882,16.594,34200.0
2008-08-21 10:35:00,28.41,28.45,28.4,28.42,21600.0,16.5999,16.6232,16.594,16.6057,21600.0
2008-08-21 10:40:00,28.42,28.43,28.38,28.39,34200.0,16.6057,16.6115,16.5823,16.5882,34200.0
2008-08-21 10:45:00,28.39,28.4,28.35,28.36,21200.0,16.5882,16.594,16.5648,16.5706,21200.0
2008-08-21 10:50:00,28.35,28.36,28.32,28.34,23200.0,16.5648,16.5706,16.5473,16.559,23200.0
2008-08-21 10:55:00,28.34,28.38,28.32,28.35,38600.0,16.559,16.5823,16.5473,16.5648,38600.0
2008-08-21 11:00:00,28.36,28.38,28.35,28.38,13000.0,16.5706,16.5823,16.5648,16.5823,13000.0
2008-08-21 11:05:00,28.36,28.39,28.34,28.39,23800.0,16.5706,16.5882,16.559,16.5882,23800.0
2008-08-21 11:10:00,28.39,28.46,28.39,28.43,33400.0,16.5882,16.6291,16.5882,16.6115,33400.0
2008-08-21 11:15:00,28.43,28.45,28.42,28.43,12600.0,16.6115,16.6232,16.6057,16.6115,12600.0
2008-08-21 11:20:00,28.43,28.44,28.4,28.41,16400.0,16.6115,16.6174,16.594,16.5999,16400.0
2008-08-21 11:25:00,28.41,28.47,28.4,28.43,27000.0,16.5999,16.6349,16.594,16.6115,27000.0
2008-08-21 11:30:00,28.44,28.47,28.43,28.45,11600.0,16.6174,16.6349,16.6115,16.6232,11600.0
2008-08-21 11:35:00,28.45,28.46,28.42,28.42,7600.0,16.6232,16.6291,16.6057,16.6057,7600.0
2008-08-21 11:40:00,28.42,28.49,28.42,28.49,20600.0,16.6057,16.6466,16.6057,16.6466,20600.0
2008-08-21 11:45:00,28.49,28.53,28.45,28.47,38400.0,16.6466,16.67,16.6232,16.6349,38400.0
2008-08-21 11:50:00,28.46,28.48,28.45,28.46,12400.0,16.6291,16.6408,16.6232,16.6291,12400.0
2008-08-21 11:55:00,28.46,28.49,28.45,28.47,20200.0,16.6291,16.6466,16.6232,16.6349,20200.0
2008-08-21 12:00:00,28.46,28.49,28.45,28.48,18000.0,16.6291,16.6466,16.6232,16.6408,18000.0
2008-08-21 12:05:00,28.48,28.49,28.45,28.46,16000.0,16.6408,16.6466,16.6232,16.6291,16000.0
2008-08-21 12:10:00,28.46,28.46,28.43,28.43,12800.0,16.6291,16.6291,16.6115,16.6115,12800.0
2008-08-21 12:15:00,28.45,28.46,28.42,28.44,17800.0,16.6232,16.6291,16.6057,16.6174,17800.0
2008-08-21 12:20:00,28.46,28.46,28.41,28.41,14800.0,16.6291,16.6291,16.5999,16.5999,14800.0
2008-08-21 12:25:00,28.41,28.44,28.41,28.43,8200.0,16.5999,16.6174,16.5999,16.6115,8200.0
2008-08-21 12:30:00,28.43,28.43,28.42,28.43,5800.0,16.6115,16.6115,16.6057,16.6115,5800.0
2008-08-21 12:35:00,28.42,28.43,28.39,28.41,22800.0,16.6057,16.6115,16.5882,16.5999,22800.0
2008-08-21 12:40:00,28.41,28.43,28.4,28.43,25200.0,16.5999,16.6115,16.594,16.6115,25200.0
2008-08-21 12:45:00,28.43,28.44,28.41,28.41,31000.0,16.6115,16.6174,16.5999,16.5999,31000.0
2008-08-21 12:50:00,28.42,28.42,28.38,28.41,24800.0,16.6057,16.6057,16.5823,16.5999,24800.0
2008-08-21 12:55:00,28.41,28.42,28.4,28.41,16000.0,16.5999,16.6057,16.594,16.5999,16000.0
2008-08-21 13:00:00,28.41,28.44,28.41,28.44,9600.0,16.5999,16.6174,16.5999,16.6174,9600.0
2008-08-21 13:05:00,28.43,28.44,28.42,28.43,22400.0,16.6115,16.6174,16.6057,16.6115,22400.0
2008-08-21 13:10:00,28.43,28.45,28.42,28.45,14200.0,16.6115,16.6232,16.6057,16.6232,14200.0
2008-08-21 13:15:00,28.44,28.46,28.43,28.45,10800.0,16.6174,16.6291,16.6115,16.6232,10800.0
2008-08-21 13:20:00,28.47,28.47,28.45,28.45,13200.0,16.6349,16.6349,16.6232,16.6232,13200.0
2008-08-21 13:25:00,28.45,28.47,28.45,28.46,18000.0,16.6232,16.6349,16.6232,16.6291,18000.0
2008-08-21 13:30:00,28.47,28.47,28.43,28.43,16200.0,16.6349,16.6349,16.6115,16.6115,16200.0
2008-08-21 13:35:00,28.43,28.45,28.42,28.43,25000.0,16.6115,16.6232,16.6057,16.6115,25000.0
2008-08-21 13:40:00,28.43,28.46,28.43,28.44,16800.0,16.6115,16.6291,16.6115,16.6174,16800.0
2008-08-21 13:45:00,28.44,28.46,28.44,28.45,19600.0,16.6174,16.6291,16.6174,16.6232,19600.0
2008-08-21 13:50:00,28.45,28.45,28.42,28.45,22200.0,16.6232,16.6232,16.6057,16.6232,22200.0
2008-08-21 13:55:00,28.45,28.46,28.41,28.43,33800.0,16.6232,16.6291,16.5999,16.6115,33800.0
2008-08-21 14:00:00,28.43,28.5,28.43,28.5,33200.0,16.6115,16.6524,16.6115,16.6524,33200.0
2008-08-21 14:05:00,28.5,28.53,28.49,28.5,15600.0,16.6524,16.67,16.6466,16.6524,15600.0
2008-08-21 14:10:00,28.5,28.54,28.47,28.52,26200.0,16.6524,16.6758,16.6349,16.6641,26200.0
2008-08-21 14:15:00,28.52,28.52,28.46,28.47,47400.0,16.6641,16.6641,16.6291,16.6349,47400.0
2008-08-21 14:20:00,28.47,28.49,28.47,28.48,18800.0,16.6349,16.6466,16.6349,16.6408,18800.0
2008-08-21 14:25:00,28.49,28.5,28.47,28.49,16400.0,16.6466,16.6524,16.6349,16.6466,16400.0
2008-08-21 14:30:00,28.49,28.54,28.48,28.52,27800.0,16.6466,16.6758,16.6408,16.6641,27800.0
2008-08-21 14:35:00,28.53,28.54,28.52,28.52,11600.0,16.67,16.6758,16.6641,16.6641,11600.0
2008-08-21 14:40:00,28.53,28.55,28.52,28.54,25600.0,16.67,16.6817,16.6641,16.6758,25600.0
2008-08-21 14:45:00,28.54,28.56,28.52,28.54,28200.0,16.6758,16.6875,16.6641,16.6758,28200.0
2008-08-21 14:50:00,28.53,28.55,28.52,28.52,18200.0,16.67,16.6817,16.6641,16.6641,18200.0
2008-08-21 14:55:00,28.52,28.52,28.49,28.5,33800.0,16.6641,16.6641,16.6466,16.6524,33800.0
2008-08-21 15:00:00,28.5,28.53,28.5,28.52,48400.0,16.6524,16.67,16.6524,16.6641,48400.0
2008-08-21 15:05:00,28.52,28.52,28.47,28.5,91800.0,16.6641,16.6641,16.6349,16.6524,91800.0
2008-08-21 15:10:00,28.5,28.51,28.48,28.49,87800.0,16.6524,16.6583,16.6408,16.6466,87800.0
2008-08-21 15:15:00,28.49,28.51,28.48,28.5,45600.0,16.6466,16.6583,16.6408,16.6524,45600.0
2008-08-21 15:20:00,28.5,28.51,28.48,28.5,65200.0,16.6524,16.6583,16.6408,16.6524,65200.0
2008-08-21 15:25:00,28.5,28.52,28.47,28.51,61000.0,16.6524,16.6641,16.6349,16.6583,61000.0
2008-08-21 15:30:00,28.51,28.55,28.49,28.55,49200.0,16.6583,16.6817,16.6466,16.6817,49200.0
2008-08-21 15:35:00,28.55,28.55,28.5,28.5,65800.0,16.6817,16.6817,16.6524,16.6524,65800.0
2008-08-21 15:40:00,28.5,28.5,28.46,28.5,66000.0,16.6524,16.6524,16.6291,16.6524,66000.0
2008-08-21 15:45:00,28.5,28.5,28.43,28.45,62000.0,16.6524,16.6524,16.6115,16.6232,62000.0
2008-08-21 15:50:00,28.45,28.46,28.42,28.44,61400.0,16.6232,16.6291,16.6057,16.6174,61400.0
2008-08-21 15:55:00,28.44,28.49,28.43,28.48,99600.0,16.6174,16.6466,16.6115,16.6408,99600.0
2008-08-22 09:30:00,28.56,28.69,28.55,28.55,27800.0,16.6875,16.7635,16.6817,16.6817,27800.0
2008-08-22 09:35:00,28.55,28.65,28.53,28.59,12200.0,16.6817,16.7401,16.67,16.705,12200.0
2008-08-22 09:40:00,28.59,28.65,28.56,28.65,36000.0,16.705,16.7401,16.6875,16.7401,36000.0
2008-08-22 09:45:00,28.65,28.69,28.65,28.67,33800.0,16.7401,16.7635,16.7401,16.7518,33800.0
2008-08-22 09:50:00,28.67,28.69,28.61,28.61,28600.0,16.7518,16.7635,16.7167,16.7167,28600.0
2008-08-22 09:55:00,28.61,28.69,28.61,28.69,23800.0,16.7167,16.7635,16.7167,16.7635,23800.0
2008-08-22 10:00:00,28.69,28.73,28.69,28.72,44200.0,16.7635,16.7868,16.7635,16.781,44200.0
2008-08-22 10:05:00,28.71,28.79,28.71,28.77,46800.0,16.7751,16.8219,16.7751,16.8102,46800.0
2008-08-22 10:10:00,28.77,28.79,28.75,28.78,25000.0,16.8102,16.8219,16.7985,16.816,25000.0
2008-08-22 10:15:00,28.77,28.79,28.77,28.78,45200.0,16.8102,16.8219,16.8102,16.816,45200.0
2008-08-22 10:20:00,28.77,28.77,28.75,28.75,20200.0,16.8102,16.8102,16.7985,16.7985,20200.0
2008-08-22 10:25:00,28.75,28.77,28.73,28.73,55800.0,16.7985,16.8102,16.7868,16.7868,55800.0
2008-08-22 10:30:00,28.73,28.74,28.66,28.66,27800.0,16.7868,16.7927,16.7459,16.7459,27800.0
2008-08-22 10:35:00,28.66,28.68,28.66,28.67,27400.0,16.7459,16.7576,16.7459,16.7518,27400.0
2008-08-22 10:40:00,28.67,28.68,28.67,28.68,16000.0,16.7518,16.7576,16.7518,16.7576,16000.0
2008-08-22 10:45:00,28.68,28.7,28.68,28.69,33600.0,16.7576,16.7693,16.7576,16.7635,33600.0
2008-08-22 10:50:00,28.69,28.7,28.68,28.68,22000.0,16.7635,16.7693,16.7576,16.7576,22000.0
2008-08-22 10:55:00,28.68,28.68,28.67,28.68,20200.0,16.7576,16.7576,16.7518,16.7576,20200.0
2008-08-22 11:00:00,28.67,28.7,28.67,28.7,19400.0,16.7518,16.7693,16.7518,16.7693,19400.0
2008-08-22 11:05:00,28.7,28.72,28.7,28.7,13800.0,16.7693,16.781,16.7693,16.7693,13800.0
2008-08-22 11:10:00,28.7,28.73,28.7,28.71,25000.0,16.7693,16.7868,16.7693,16.7751,25000.0
2008-08-22 11:15:00,28.71,28.73,28.7,28.73,16200.0,16.7751,16.7868,16.7693,16.7868,16200.0
2008-08-22 11:20:00,28.72,28.73,28.71,28.72,19000.0,16.781,16.7868,16.7751,16.781,19000.0
2008-08-22 11:25:00,28.71,28.73,28.69,28.73,79000.0,16.7751,16.7868,16.7635,16.7868,79000.0
2008-08-22 11:30:00,28.73,28.73,28.7,28.72,108000.0,16.7868,16.7868,16.7693,16.781,108000.0
2008-08-22 11:35:00,28.72,28.77,28.72,28.74,88000.0,16.781,16.8102,16.781,16.7927,88000.0
2008-08-22 11:40:00,28.74,28.75,28.73,28.74,31600.0,16.7927,16.7985,16.7868,16.7927,31600.0
2008-08-22 11:45:00,28.73,28.74,28.71,28.71,14400.0,16.7868,16.7927,16.7751,16.7751,14400.0
2008-08-22 11:50:00,28.71,28.73,28.71,28.73,17200.0,16.7751,16.7868,16.7751,16.7868,17200.0
2008-08-22 11:55:00,28.72,28.72,28.7,28.71,11200.0,16.781,16.781,16.7693,16.7751,11200.0
2008-08-22 12:00:00,28.71,28.72,28.68,28.7,31400.0,16.7751,16.781,16.7576,16.7693,31400.0
2008-08-22 12:05:00,28.69,28.72,28.68,28.7,62800.0,16.7635,16.781,16.7576,16.7693,62800.0
2008-08-22 12:10:00,28.7,28.7,28.68,28.7,7600.0,16.7693,16.7693,16.7576,16.7693,7600.0
2008-08-22 12:15:00,28.7,28.71,28.68,28.7,24800.0,16.7693,16.7751,16.7576,16.7693,24800.0
2008-08-22 12:20:00,28.7,28.7,28.68,28.68,11600.0,16.7693,16.7693,16.7576,16.7576,11600.0
2008-08-22 12:25:00,28.68,28.7,28.68,28.68,5200.0,16.7576,16.7693,16.7576,16.7576,5200.0
2008-08-22 12:30:00,28.68,28.72,28.67,28.68,26000.0,16.7576,16.781,16.7518,16.7576,26000.0
2008-08-22 12:35:00,28.69,28.71,28.68,28.68,90800.0,16.7635,16.7751,16.7576,16.7576,90800.0
2008-08-22 12:40:00,28.68,28.68,28.66,28.67,12200.0,16.7576,16.7576,16.7459,16.7518,12200.0
2008-08-22 12:45:00,28.67,28.75,28.67,28.7,58000.0,16.7518,16.7985,16.7518,16.7693,58000.0
2008-08-22 12:50:00,28.7,28.72,28.69,28.71,50000.0,16.7693,16.781,16.7635,16.7751,50000.0
2008-08-22 12:55:00,28.71,28.72,28.7,28.7,9200.0,16.7751,16.781,16.7693,16.7693,9200.0
2008-08-22 13:00:00,28.7,28.74,28.7,28.72,16000.0,16.7693,16.7927,16.7693,16.781,16000.0
2008-08-22 13:05:00,28.72,28.73,28.71,28.73,12600.0,16.781,16.7868,16.7751,16.7868,12600.0
2008-08-22 13:10:00,28.73,28.75,28.71,28.73,27600.0,16.7868,16.7985,16.7751,16.7868,27600.0
2008-08-22 13:15:00,28.73,28.74,28.71,28.71,5400.0,16.7868,16.7927,16.7751,16.7751,5400.0
2008-08-22 13:20:00,28.71,28.72,28.68,28.69,14800.0,16.7751,16.781,16.7576,16.7635,14800.0
2008-08-22 13:25:00,28.69,28.69,28.68,28.69,13800.0,16.7635,16.7635,16.7576,16.7635,13800.0
2008-08-22 13:30:00,28.69,28.69,28.68,28.68,18800.0,16.7635,16.7635,16.7576,16.7576,18800.0
2008-08-22 13:35:00,28.68,28.68,28.67,28.67,8000.0,16.7576,16.7576,16.7518,16.7518,8000.0
2008-08-22 13:40:00,28.67,28.68,28.66,28.68,11800.0,16.7518,16.7576,16.7459,16.7576,11800.0
2008-08-22 13:45:00,28.68,28.7,28.68,28.69,11800.0,16.7576,16.7693,16.7576,16.7635,11800.0
2008-08-22 13:50:00,28.69,28.7,28.69,28.69,15000.0,16.7635,16.7693,16.7635,16.7635,15000.0
2008-08-22 13:55:00,28.69,28.7,28.68,28.7,7400.0,16.7635,16.7693,16.7576,16.7693,7400.0
2008-08-22 14:00:00,28.7,28.7,28.68,28.7,10800.0,16.7693,16.7693,16.7576,16.7693,10800.0
2008-08-22 14:05:00,28.7,28.71,28.68,28.69,24600.0,16.7693,16.7751,16.7576,16.7635,24600.0
2008-08-22 14:10:00,28.69,28.69,28.68,28.68,6000.0,16.7635,16.7635,16.7576,16.7576,6000.0
2008-08-22 14:15:00,28.68,28.7,28.67,28.68,17600.0,16.7576,16.7693,16.7518,16.7576,17600.0
2008-08-22 14:20:00,28.68,28.71,28.68,28.71,14200.0,16.7576,16.7751,16.7576,16.7751,14200.0
2008-08-22 14:25:00,28.71,28.71,28.65,28.65,25400.0,16.7751,16.7751,16.7401,16.7401,25400.0
2008-08-22 14:30:00,28.65,28.66,28.65,28.66,11600.0,16.7401,16.7459,16.7401,16.7459,11600.0
2008-08-22 14:35:00,28.66,28.68,28.66,28.68,6400.0,16.7459,16.7576,16.7459,16.7576,6400.0
2008-08-22 14:40:00,28.68,28.7,28.68,28.68,14000.0,16.7576,16.7693,16.7576,16.7576,14000.0
2008-08-22 14:45:00,28.68,28.68,28.63,28.63,33400.0,16.7576,16.7576,16.7284,16.7284,33400.0
2008-08-22 14:50:00,28.63,28.63,28.63,28.63,5400.0,16.7284,16.7284,16.7284,16.7284,5400.0
2008-08-22 14:55:00,28.63,28.64,28.63,28.63,14200.0,16.7284,16.7342,16.7284,16.7284,14200.0
2008-08-22 15:00:00,28.63,28.65,28.63,28.63,18800.0,16.7284,16.7401,16.7284,16.7284,18800.0
2008-08-22 15:05:00,28.63,28.64,28.62,28.64,10200.0,16.7284,16.7342,16.7226,16.7342,10200.0
2008-08-22 15:10:00,28.64,28.66,28.64,28.66,13800.0,16.7342,16.7459,16.7342,16.7459,13800.0
2008-08-22 15:15:00,28.66,28.68,28.66,28.68,10800.0,16.7459,16.7576,16.7459,16.7576,10800.0
2008-08-22 15:20:00,28.68,28.69,28.66,28.67,23800.0,16.7576,16.7635,16.7459,16.7518,23800.0
2008-08-22 15:25:00,28.67,28.67,28.61,28.64,80600.0,16.7518,16.7518,16.7167,16.7342,80600.0
2008-08-22 15:30:00,28.64,28.69,28.63,28.68,20000.0,16.7342,16.7635,16.7284,16.7576,20000.0
2008-08-22 15:35:00,28.68,28.74,28.68,28.69,37600.0,16.7576,16.7927,16.7576,16.7635,37600.0
2008-08-22 15:40:00,28.69,28.71,28.68,28.69,23000.0,16.7635,16.7751,16.7576,16.7635,23000.0
2008-08-22 15:45:00,28.69,28.72,28.68,28.72,24000.0,16.7635,16.781,16.7576,16.781,24000.0
2008-08-22 15:50:00,28.71,28.73,28.69,28.7,43800.0,16.7751,16.7868,16.7635,16.7693,43800.0
2008-08-22 15:55:00,28.7,28.74,28.69,28.71,67000.0,16.7693,16.7927,16.7635,16.7751,67000.0
2008-08-25 09:30:00,28.64,28.7,28.64,28.64,21800.0,16.7342,16.7693,16.7342,16.7342,21800.0
2008-08-25 09:35:00,28.68,28.68,28.58,28.61,46000.0,16.7576,16.7576,16.6992,16.7167,46000.0
2008-08-25 09:40:00,28.61,28.65,28.61,28.62,41600.0,16.7167,16.7401,16.7167,16.7226,41600.0
2008-08-25 09:45:00,28.63,28.65,28.58,28.65,65400.0,16.7284,16.7401,16.6992,16.7401,65400.0
2008-08-25 09:50:00,28.64,28.65,28.6,28.6,73800.0,16.7342,16.7401,16.7109,16.7109,73800.0
2008-08-25 09:55:00,28.6,28.61,28.57,28.6,68200.0,16.7109,16.7167,16.6933,16.7109,68200.0
2008-08-25 10:00:00,28.6,28.64,28.56,28.61,63600.0,16.7109,16.7342,16.6875,16.7167,63600.0
2008-08-25 10:05:00,28.6,28.65,28.6,28.62,61200.0,16.7109,16.7401,16.7109,16.7226,61200.0
2008-08-25 10:10:00,28.62,28.66,28.61,28.64,91200.0,16.7226,16.7459,16.7167,16.7342,91200.0
2008-08-25 10:15:00,28.64,28.66,28.63,28.64,68200.0,16.7342,16.7459,16.7284,16.7342,68200.0
2008-08-25 10:20:00,28.64,28.65,28.61,28.63,28800.0,16.7342,16.7401,16.7167,16.7284,28800.0
2008-08-25 10:25:00,28.63,28.65,28.58,28.6,64200.0,16.7284,16.7401,16.6992,16.7109,64200.0
2008-08-25 10:30:00,28.6,28.63,28.59,28.61,43400.0,16.7109,16.7284,16.705,16.7167,43400.0
2008-08-25 10:35:00,28.61,28.61,28.56,28.58,48400.0,16.7167,16.7167,16.6875,16.6992,48400.0
2008-08-25 10:40:00,28.57,28.6,28.55,28.6,30000.0,16.6933,16.7109,16.6817,16.7109,30000.0
2008-08-25 10:45:00,28.6,28.62,28.58,28.61,28000.0,16.7109,16.7226,16.6992,16.7167,28000.0
2008-08-25 10:50:00,28.61,28.63,28.61,28.62,29000.0,16.7167,16.7284,16.7167,16.7226,29000.0
2008-08-25 10:55:00,28.62,28.63,28.61,28.63,16400.0,16.7226,16.7284,16.7167,16.7284,16400.0
2008-08-25 11:00:00,28.62,28.64,28.62,28.64,31800.0,16.7226,16.7342,16.7226,16.7342,31800.0
2008-08-25 11:05:00,28.64,28.65,28.63,28.64,54800.0,16.7342,16.7401,16.7284,16.7342,54800.0
2008-08-25 11:10:00,28.64,28.64,28.61,28.61,17400.0,16.7342,16.7342,16.7167,16.7167,17400.0
2008-08-25 11:15:00,28.61,28.61,28.59,28.6,30000.0,16.7167,16.7167,16.705,16.7109,30000.0
2008-08-25 11:20:00,28.6,28.61,28.6,28.61,33200.0,16.7109,16.7167,16.7109,16.7167,33200.0
2008-08-25 11:25:00,28.61,28.62,28.58,28.58,37000.0,16.7167,16.7226,16.6992,16.6992,37000.0
2008-08-25 11:30:00,28.58,28.59,28.57,28.59,20000.0,16.6992,16.705,16.6933,16.705,20000.0
2008-08-25 11:35:00,28.59,28.59,28.58,28.58,25800.0,16.705,16.705,16.6992,16.6992,25800.0
2008-08-25 11:40:00,28.58,28.63,28.57,28.63,38400.0,16.6992,16.7284,16.6933,16.7284,38400.0
2008-08-25 11:45:00,28.63,28.66,28.63,28.66,15200.0,16.7284,16.7459,16.7284,16.7459,15200.0
2008-08-25 11:50:00,28.65,28.67,28.65,28.65,47200.0,16.7401,16.7518,16.7401,16.7401,47200.0
2008-08-25 11:55:00,28.65,28.66,28.59,28.61,52800.0,16.7401,16.7459,16.705,16.7167,52800.0
2008-08-25 12:00:00,28.61,28.65,28.61,28.64,55000.0,16.7167,16.7401,16.7167,16.7342,55000.0
2008-08-25 12:05:00,28.65,28.65,28.61,28.61,30600.0,16.7401,16.7401,16.7167,16.7167,30600.0
2008-08-25 12:10:00,28.61,28.61,28.59,28.59,37200.0,16.7167,16.7167,16.705,16.705,37200.0
2008-08-25 12:15:00,28.59,28.62,28.56,28.61,58200.0,16.705,16.7226,16.6875,16.7167,58200.0
2008-08-25 12:20:00,28.61,28.66,28.61,28.65,38400.0,16.7167,16.7459,16.7167,16.7401,38400.0
2008-08-25 12:25:00,28.64,28.64,28.63,28.64,54400.0,16.7342,16.7342,16.7284,16.7342,54400.0
2008-08-25 12:30:00,28.64,28.64,28.62,28.63,33200.0,16.7342,16.7342,16.7226,16.7284,33200.0
2008-08-25 12:35:00,28.63,28.64,28.63,28.64,36400.0,16.7284,16.7342,16.7284,16.7342,36400.0
2008-08-25 12:40:00,28.64,28.66,28.64,28.65,26200.0,16.7342,16.7459,16.7342,16.7401,26200.0
2008-08-25 12:45:00,28.65,28.66,28.65,28.66,18600.0,16.7401,16.7459,16.7401,16.7459,18600.0
2008-08-25 12:50:00,28.66,28.66,28.64,28.64,89600.0,16.7459,16.7459,16.7342,16.7342,89600.0
2008-08-25 12:55:00,28.64,28.68,28.64,28.68,49200.0,16.7342,16.7576,16.7342,16.7576,49200.0
2008-08-25 13:00:00,28.68,28.71,28.67,28.7,66000.0,16.7576,16.7751,16.7518,16.7693,66000.0
2008-08-25 13:05:00,28.7,28.72,28.7,28.72,26400.0,16.7693,16.781,16.7693,16.781,26400.0
2008-08-25 13:10:00,28.72,28.73,28.71,28.72,38200.0,16.781,16.7868,16.7751,16.781,38200.0
2008-08-25 13:15:00,28.71,28.73,28.71,28.72,22600.0,16.7751,16.7868,16.7751,16.781,22600.0
2008-08-25 13:20:00,28.73,28.74,28.71,28.73,33600.0,16.7868,16.7927,16.7751,16.7868,33600.0
2008-08-25 13:25:00,28.73,28.75,28.73,28.73,14200.0,16.7868,16.7985,16.7868,16.7868,14200.0
2008-08-25 13:30:00,28.73,28.74,28.73,28.73,13800.0,16.7868,16.7927,16.7868,16.7868,13800.0
2008-08-25 13:35:00,28.73,28.73,28.73,28.73,12800.0,16.7868,16.7868,16.7868,16.7868,12800.0
2008-08-25 13:40:00,28.73,28.75,28.73,28.75,56400.0,16.7868,16.7985,16.7868,16.7985,56400.0
2008-08-25 13:45:00,28.75,28.75,28.73,28.73,29200.0,16.7985,16.7985,16.7868,16.7868,29200.0
2008-08-25 13:50:00,28.73,28.74,28.73,28.73,17800.0,16.7868,16.7927,16.7868,16.7868,17800.0
2008-08-25 13:55:00,28.73,28.74,28.71,28.71,30000.0,16.7868,16.7927,16.7751,16.7751,30000.0
2008-08-25 14:00:00,28.71,28.71,28.7,28.71,41200.0,16.7751,16.7751,16.7693,16.7751,41200.0
2008-08-25 14:05:00,28.71,28.72,28.69,28.7,43600.0,16.7751,16.781,16.7635,16.7693,43600.0
2008-08-25 14:10:00,28.7,28.71,28.7,28.7,15200.0,16.7693,16.7751,16.7693,16.7693,15200.0
2008-08-25 14:15:00,28.71,28.71,28.68,28.7,41200.0,16.7751,16.7751,16.7576,16.7693,41200.0
2008-08-25 14:20:00,28.7,28.71,28.69,28.7,28000.0,16.7693,16.7751,16.7635,16.7693,28000.0
2008-08-25 14:25:00,28.71,28.71,28.7,28.7,46200.0,16.7751,16.7751,16.7693,16.7693,46200.0
2008-08-25 14:30:00,28.71,28.72,28.7,28.72,24400.0,16.7751,16.781,16.7693,16.781,24400.0
2008-08-25 14:35:00,28.71,28.72,28.68,28.69,82400.0,16.7751,16.781,16.7576,16.7635,82400.0
2008-08-25 14:40:00,28.7,28.75,28.69,28.75,145000.0,16.7693,16.7985,16.7635,16.7985,145000.0
2008-08-25 14:45:00,28.75,28.75,28.73,28.74,43800.0,16.7985,16.7985,16.7868,16.7927,43800.0
2008-08-25 14:50:00,28.74,28.81,28.74,28.76,95800.0,16.7927,16.8336,16.7927,16.8044,95800.0
2008-08-25 14:55:00,28.77,28.77,28.68,28.7,70000.0,16.8102,16.8102,16.7576,16.7693,70000.0
2008-08-25 15:00:00,28.69,28.72,28.69,28.72,33200.0,16.7635,16.781,16.7635,16.781,33200.0
2008-08-25 15:05:00,28.72,28.72,28.71,28.72,31000.0,16.781,16.781,16.7751,16.781,31000.0
2008-08-25 15:10:00,28.71,28.76,28.71,28.75,72200.0,16.7751,16.8044,16.7751,16.7985,72200.0
2008-08-25 15:15:00,28.75,28.8,28.75,28.77,64200.0,16.7985,16.8277,16.7985,16.8102,64200.0
2008-08-25 15:20:00,28.77,28.78,28.75,28.76,75400.0,16.8102,16.816,16.7985,16.8044,75400.0
2008-08-25 15:25:00,28.77,28.79,28.75,28.78,53000.0,16.8102,16.8219,16.7985,16.816,53000.0
2008-08-25 15:30:00,28.78,28.82,28.78,28.82,55200.0,16.816,16.8394,16.816,16.8394,55200.0
2008-08-25 15:35:00,28.82,28.85,28.76,28.77,53400.0,16.8394,16.8569,16.8044,16.8102,53400.0
2008-08-25 15:40:00,28.76,28.78,28.72,28.73,48800.0,16.8044,16.816,16.781,16.7868,48800.0
2008-08-25 15:45:00,28.73,28.83,28.73,28.8,66800.0,16.7868,16.8453,16.7868,16.8277,66800.0
2008-08-25 15:50:00,28.81,28.81,28.73,28.73,62000.0,16.8336,16.8336,16.7868,16.7868,62000.0
2008-08-25 15:55:00,28.72,28.75,28.7,28.71,180400.0,16.781,16.7985,16.7693,16.7751,180400.0
2008-08-26 09:30:00,28.6,28.63,28.53,28.63,20400.0,16.7109,16.7284,16.67,16.7284,20400.0
2008-08-26 09:35:00,28.63,28.83,28.63,28.78,24600.0,16.7284,16.8453,16.7284,16.816,24600.0
2008-08-26 09:40:00,28.79,28.85,28.77,28.83,20400.0,16.8219,16.8569,16.8102,16.8453,20400.0
2008-08-26 09:45:00,28.84,28.86,28.75,28.75,22600.0,16.8511,16.8628,16.7985,16.7985,22600.0
2008-08-26 09:50:00,28.76,28.79,28.74,28.74,24000.0,16.8044,16.8219,16.7927,16.7927,24000.0
2008-08-26 09:55:00,28.75,28.81,28.73,28.81,21200.0,16.7985,16.8336,16.7868,16.8336,21200.0
2008-08-26 10:00:00,28.81,28.9,28.81,28.9,34400.0,16.8336,16.8862,16.8336,16.8862,34400.0
2008-08-26 10:05:00,28.9,28.93,28.88,28.88,23800.0,16.8862,16.9037,16.8745,16.8745,23800.0
2008-08-26 10:10:00,28.89,28.9,28.83,28.84,38400.0,16.8803,16.8862,16.8453,16.8511,38400.0
2008-08-26 10:15:00,28.82,28.89,28.81,28.88,33800.0,16.8394,16.8803,16.8336,16.8745,33800.0
2008-08-26 10:20:00,28.88,28.93,28.88,28.89,28800.0,16.8745,16.9037,16.8745,16.8803,28800.0
2008-08-26 10:25:00,28.89,28.89,28.82,28.82,33000.0,16.8803,16.8803,16.8394,16.8394,33000.0
2008-08-26 10:30:00,28.83,28.85,28.8,28.8,23200.0,16.8453,16.8569,16.8277,16.8277,23200.0
2008-08-26 10:35:00,28.81,28.81,28.72,28.75,54000.0,16.8336,16.8336,16.781,16.7985,54000.0
2008-08-26 10:40:00,28.75,28.79,28.72,28.78,44600.0,16.7985,16.8219,16.781,16.816,44600.0
2008-08-26 10:45:00,28.78,28.8,28.78,28.8,16200.0,16.816,16.8277,16.816,16.8277,16200.0
2008-08-26 10:50:00,28.81,28.81,28.75,28.75,17400.0,16.8336,16.8336,16.7985,16.7985,17400.0
2008-08-26 10:55:00,28.78,28.78,28.76,28.76,16800.0,16.816,16.816,16.8044,16.8044,16800.0
2008-08-26 11:00:00,28.78,28.78,28.77,28.77,10400.0,16.816,16.816,16.8102,16.8102,10400.0
2008-08-26 11:05:00,28.78,28.78,28.74,28.75,30400.0,16.816,16.816,16.7927,16.7985,30400.0
2008-08-26 11:10:00,28.74,28.75,28.73,28.75,24600.0,16.7927,16.7985,16.7868,16.7985,24600.0
2008-08-26 11:15:00,28.74,28.75,28.72,28.74,32000.0,16.7927,16.7985,16.781,16.7927,32000.0
2008-08-26 11:20:00,28.73,28.73,28.68,28.7,30200.0,16.7868,16.7868,16.7576,16.7693,30200.0
2008-08-26 11:25:00,28.69,28.7,28.67,28.67,27800.0,16.7635,16.7693,16.7518,16.7518,27800.0
2008-08-26 11:30:00,28.68,28.68,28.64,28.64,18200.0,16.7576,16.7576,16.7342,16.7342,18200.0
2008-08-26 11:35:00,28.63,28.64,28.63,28.64,19000.0,16.7284,16.7342,16.7284,16.7342,19000.0
2008-08-26 11:40:00,28.64,28.66,28.63,28.65,13600.0,16.7342,16.7459,16.7284,16.7401,13600.0
2008-08-26 11:45:00,28.67,28.7,28.66,28.69,10000.0,16.7518,16.7693,16.7459,16.7635,10000.0
2008-08-26 11:50:00,28.7,28.7,28.69,28.7,12200.0,16.7693,16.7693,16.7635,16.7693,12200.0
2008-08-26 11:55:00,28.69,28.71,28.68,28.69,15400.0,16.7635,16.7751,16.7576,16.7635,15400.0
2008-08-26 12:00:00,28.69,28.7,28.68,28.68,14000.0,16.7635,16.7693,16.7576,16.7576,14000.0
2008-08-26 12:05:00,28.68,28.72,28.68,28.71,59400.0,16.7576,16.781,16.7576,16.7751,59400.0
2008-08-26 12:10:00,28.71,28.73,28.71,28.73,7400.0,16.7751,16.7868,16.7751,16.7868,7400.0
2008-08-26 12:15:00,28.73,28.75,28.72,28.75,14000.0,16.7868,16.7985,16.781,16.7985,14000.0
2008-08-26 12:20:00,28.75,28.79,28.75,28.78,12200.0,16.7985,16.8219,16.7985,16.816,12200.0
2008-08-26 12:25:00,28.78,28.79,28.74,28.74,14200.0,16.816,16.8219,16.7927,16.7927,14200.0
2008-08-26 12:30:00,28.74,28.76,28.74,28.76,13200.0,16.7927,16.8044,16.7927,16.8044,13200.0
2008-08-26 12:35:00,28.76,28.76,28.75,28.75,7400.0,16.8044,16.8044,16.7985,16.7985,7400.0
2008-08-26 12:40:00,28.75,28.75,28.73,28.75,27200.0,16.7985,16.7985,16.7868,16.7985,27200.0
2008-08-26 12:45:00,28.75,28.77,28.74,28.76,12200.0,16.7985,16.8102,16.7927,16.8044,12200.0
2008-08-26 12:50:00,28.75,28.75,28.74,28.74,10600.0,16.7985,16.7985,16.7927,16.7927,10600.0
2008-08-26 12:55:00,28.74,28.75,28.73,28.75,15400.0,16.7927,16.7985,16.7868,16.7985,15400.0
2008-08-26 13:00:00,28.75,28.75,28.73,28.74,11000.0,16.7985,16.7985,16.7868,16.7927,11000.0
2008-08-26 13:05:00,28.74,28.77,28.74,28.77,10400.0,16.7927,16.8102,16.7927,16.8102,10400.0
2008-08-26 13:10:00,28.77,28.77,28.75,28.75,8200.0,16.8102,16.8102,16.7985,16.7985,8200.0
2008-08-26 13:15:00,28.75,28.77,28.75,28.75,7200.0,16.7985,16.8102,16.7985,16.7985,7200.0
2008-08-26 13:20:00,28.75,28.78,28.75,28.78,8800.0,16.7985,16.816,16.7985,16.816,8800.0
2008-08-26 13:25:00,28.78,28.78,28.76,28.77,9000.0,16.816,16.816,16.8044,16.8102,9000.0
2008-08-26 13:30:00,28.76,28.77,28.75,28.75,15400.0,16.8044,16.8102,16.7985,16.7985,15400.0
2008-08-26 13:35:00,28.76,28.79,28.76,28.78,17000.0,16.8044,16.8219,16.8044,16.816,17000.0
2008-08-26 13:40:00,28.78,28.79,28.77,28.78,16000.0,16.816,16.8219,16.8102,16.816,16000.0
2008-08-26 13:45:00,28.79,28.8,28.77,28.8,10600.0,16.8219,16.8277,16.8102,16.8277,10600.0
2008-08-26 13:50:00,28.8,28.88,28.8,28.86,26200.0,16.8277,16.8745,16.8277,16.8628,26200.0
2008-08-26 13:55:00,28.86,28.88,28.84,28.86,11000.0,16.8628,16.8745,16.8511,16.8628,11000.0
2008-08-26 14:00:00,28.85,28.85,28.79,28.81,39000.0,16.8569,16.8569,16.8219,16.8336,39000.0
2008-08-26 14:05:00,28.81,28.84,28.79,28.83,26200.0,16.8336,16.8511,16.8219,16.8453,26200.0
2008-08-26 14:10:00,28.83,28.84,28.81,28.81,24000.0,16.8453,16.8511,16.8336,16.8336,24000.0
2008-08-26 14:15:00,28.81,28.82,28.77,28.79,16400.0,16.8336,16.8394,16.8102,16.8219,16400.0
2008-08-26 14:20:00,28.8,28.81,28.78,28.8,20600.0,16.8277,16.8336,16.816,16.8277,20600.0
2008-08-26 14:25:00,28.8,28.82,28.79,28.79,11800.0,16.8277,16.8394,16.8219,16.8219,11800.0
2008-08-26 14:30:00,28.78,28.8,28.77,28.79,22000.0,16.816,16.8277,16.8102,16.8219,22000.0
2008-08-26 14:35:00,28.79,28.8,28.76,28.77,41000.0,16.8219,16.8277,16.8044,16.8102,41000.0
2008-08-26 14:40:00,28.77,28.78,28.75,28.77,21400.0,16.8102,16.816,16.7985,16.8102,21400.0
2008-08-26 14:45:00,28.75,28.78,28.75,28.77,20000.0,16.7985,16.816,16.7985,16.8102,20000.0
2008-08-26 14:50:00,28.77,28.79,28.77,28.79,21000.0,16.8102,16.8219,16.8102,16.8219,21000.0
2008-08-26 14:55:00,28.79,28.79,28.75,28.75,25400.0,16.8219,16.8219,16.7985,16.7985,25400.0
2008-08-26 15:00:00,28.75,28.78,28.75,28.75,45800.0,16.7985,16.816,16.7985,16.7985,45800.0
2008-08-26 15:05:00,28.75,28.79,28.72,28.72,44000.0,16.7985,16.8219,16.781,16.781,44000.0
2008-08-26 15:10:00,28.72,28.72,28.71,28.72,104400.0,16.781,16.781,16.7751,16.781,104400.0
2008-08-26 15:15:00,28.72,28.78,28.7,28.71,100400.0,16.781,16.816,16.7693,16.7751,100400.0
2008-08-26 15:20:00,28.7,28.74,28.7,28.73,42000.0,16.7693,16.7927,16.7693,16.7868,42000.0
2008-08-26 15:25:00,28.73,28.75,28.68,28.75,74000.0,16.7868,16.7985,16.7576,16.7985,74000.0
2008-08-26 15:30:00,28.75,28.75,28.69,28.72,71600.0,16.7985,16.7985,16.7635,16.781,71600.0
2008-08-26 15:35:00,28.72,28.73,28.71,28.72,81600.0,16.781,16.7868,16.7751,16.781,81600.0
2008-08-26 15:40:00,28.72,28.73,28.67,28.71,122200.0,16.781,16.7868,16.7518,16.7751,122200.0
2008-08-26 15:45:00,28.72,28.72,28.7,28.7,89400.0,16.781,16.781,16.7693,16.7693,89400.0
2008-08-26 15:50:00,28.71,28.72,28.69,28.7,113800.0,16.7751,16.781,16.7635,16.7693,113800.0
2008-08-26 15:55:00,28.7,28.7,28.65,28.67,138400.0,16.7693,16.7693,16.7401,16.7518,138400.0
2008-08-27 09:30:00,28.64,28.7,28.63,28.7,42000.0,16.7342,16.7693,16.7284,16.7693,42000.0
2008-08-27 09:35:00,28.68,28.85,28.68,28.85,16800.0,16.7576,16.8569,16.7576,16.8569,16800.0
2008-08-27 09:40:00,28.85,28.9,28.84,28.9,27000.0,16.8569,16.8862,16.8511,16.8862,27000.0
2008-08-27 09:45:00,28.89,28.93,28.89,28.91,28000.0,16.8803,16.9037,16.8803,16.892,28000.0
2008-08-27 09:50:00,28.91,28.92,28.88,28.92,21200.0,16.892,16.8978,16.8745,16.8978,21200.0
2008-08-27 09:55:00,28.92,28.95,28.92,28.95,16200.0,16.8978,16.9154,16.8978,16.9154,16200.0
2008-08-27 10:00:00,28.95,28.98,28.94,28.97,27000.0,16.9154,16.9329,16.9095,16.9271,27000.0
2008-08-27 10:05:00,28.97,29.0,28.95,28.98,32600.0,16.9271,16.9446,16.9154,16.9329,32600.0
2008-08-27 10:10:00,28.98,29.0,28.96,28.98,33800.0,16.9329,16.9446,16.9212,16.9329,33800.0
2008-08-27 10:15:00,28.98,29.0,28.98,29.0,16600.0,16.9329,16.9446,16.9329,16.9446,16600.0
2008-08-27 10:20:00,29.0,29.03,28.99,29.0,59000.0,16.9446,16.9621,16.9387,16.9446,59000.0
2008-08-27 10:25:00,29.0,29.01,28.95,28.98,16800.0,16.9446,16.9504,16.9154,16.9329,16800.0
2008-08-27 10:30:00,28.99,29.09,28.98,29.06,40400.0,16.9387,16.9972,16.9329,16.9796,40400.0
2008-08-27 10:35:00,29.06,29.07,29.04,29.05,26000.0,16.9796,16.9855,16.968,16.9738,26000.0
2008-08-27 10:40:00,29.04,29.09,29.02,29.09,26200.0,16.968,16.9972,16.9563,16.9972,26200.0
2008-08-27 10:45:00,29.09,29.1,29.07,29.09,39400.0,16.9972,17.003,16.9855,16.9972,39400.0
2008-08-27 10:50:00,29.08,29.11,29.07,29.08,19200.0,16.9913,17.0089,16.9855,16.9913,19200.0
2008-08-27 10:55:00,29.08,29.08,29.06,29.08,22400.0,16.9913,16.9913,16.9796,16.9913,22400.0
2008-08-27 11:00:00,29.08,29.08,29.04,29.05,21800.0,16.9913,16.9913,16.968,16.9738,21800.0
2008-08-27 11:05:00,29.05,29.07,29.04,29.04,25000.0,16.9738,16.9855,16.968,16.968,25000.0
2008-08-27 11:10:00,29.04,29.06,29.04,29.06,14400.0,16.968,16.9796,16.968,16.9796,14400.0
2008-08-27 11:15:00,29.06,29.08,29.05,29.08,25400.0,16.9796,16.9913,16.9738,16.9913,25400.0
2008-08-27 11:20:00,29.08,29.1,29.08,29.09,24400.0,16.9913,17.003,16.9913,16.9972,24400.0
2008-08-27 11:25:00,29.09,29.1,29.08,29.09,30400.0,16.9972,17.003,16.9913,16.9972,30400.0
2008-08-27 11:30:00,29.09,29.09,29.03,29.03,17800.0,16.9972,16.9972,16.9621,16.9621,17800.0
2008-08-27 11:35:00,29.03,29.03,29.0,29.01,16000.0,16.9621,16.9621,16.9446,16.9504,16000.0
2008-08-27 11:40:00,29.0,29.01,29.0,29.01,6800.0,16.9446,16.9504,16.9446,16.9504,6800.0
2008-08-27 11:45:00,29.02,29.04,29.0,29.04,13200.0,16.9563,16.968,16.9446,16.968,13200.0
2008-08-27 11:50:00,29.04,29.05,28.99,29.02,46600.0,16.968,16.9738,16.9387,16.9563,46600.0
2008-08-27 11:55:00,29.02,29.02,29.0,29.02,14000.0,16.9563,16.9563,16.9446,16.9563,14000.0
2008-08-27 12:00:00,29.01,29.03,29.0,29.02,10000.0,16.9504,16.9621,16.9446,16.9563,10000.0
2008-08-27 12:05:00,29.03,29.11,29.02,29.11,40200.0,16.9621,17.0089,16.9563,17.0089,40200.0
2008-08-27 12:10:00,29.11,29.14,29.11,29.13,21200.0,17.0089,17.0264,17.0089,17.0205,21200.0
2008-08-27 12:15:00,29.13,29.14,29.1,29.1,15000.0,17.0205,17.0264,17.003,17.003,15000.0
2008-08-27 12:20:00,29.11,29.11,29.05,29.06,84400.0,17.0089,17.0089,16.9738,16.9796,84400.0
2008-08-27 12:25:00,29.06,29.08,29.06,29.07,8400.0,16.9796,16.9913,16.9796,16.9855,8400.0
2008-08-27 12:30:00,29.07,29.07,29.05,29.06,17600.0,16.9855,16.9855,16.9738,16.9796,17600.0
2008-08-27 12:35:00,29.06,29.06,29.04,29.04,13200.0,16.9796,16.9796,16.968,16.968,13200.0
2008-08-27 12:40:00,29.04,29.07,29.04,29.07,17200.0,16.968,16.9855,16.968,16.9855,17200.0
2008-08-27 12:45:00,29.07,29.09,29.07,29.09,8400.0,16.9855,16.9972,16.9855,16.9972,8400.0
2008-08-27 12:50:00,29.09,29.11,29.09,29.1,8800.0,16.9972,17.0089,16.9972,17.003,8800.0
2008-08-27 12:55:00,29.1,29.14,29.1,29.14,19800.0,17.003,17.0264,17.003,17.0264,19800.0
2008-08-27 13:00:00,29.13,29.13,29.12,29.13,7000.0,17.0205,17.0205,17.0147,17.0205,7000.0
2008-08-27 13:05:00,29.13,29.14,29.12,29.14,11400.0,17.0205,17.0264,17.0147,17.0264,11400.0
2008-08-27 13:10:00,29.14,29.15,29.14,29.15,7400.0,17.0264,17.0322,17.0264,17.0322,7400.0
2008-08-27 13:15:00,29.15,29.15,29.13,29.14,10800.0,17.0322,17.0322,17.0205,17.0264,10800.0
2008-08-27 13:20:00,29.14,29.16,29.14,29.14,8000.0,17.0264,17.0381,17.0264,17.0264,8000.0
2008-08-27 13:25:00,29.15,29.16,29.14,29.15,7800.0,17.0322,17.0381,17.0264,17.0322,7800.0
2008-08-27 13:30:00,29.15,29.16,29.15,29.15,8200.0,17.0322,17.0381,17.0322,17.0322,8200.0
2008-08-27 13:35:00,29.15,29.16,29.15,29.15,9000.0,17.0322,17.0381,17.0322,17.0322,9000.0
2008-08-27 13:40:00,29.16,29.17,29.15,29.17,7800.0,17.0381,17.0439,17.0322,17.0439,7800.0
2008-08-27 13:45:00,29.17,29.22,29.16,29.2,59000.0,17.0439,17.0731,17.0381,17.0614,59000.0
2008-08-27 13:50:00,29.2,29.2,29.18,29.18,8600.0,17.0614,17.0614,17.0498,17.0498,8600.0
2008-08-27 13:55:00,29.18,29.18,29.14,29.14,20400.0,17.0498,17.0498,17.0264,17.0264,20400.0
2008-08-27 14:00:00,29.14,29.14,29.13,29.13,14800.0,17.0264,17.0264,17.0205,17.0205,14800.0
2008-08-27 14:05:00,29.13,29.15,29.11,29.14,64600.0,17.0205,17.0322,17.0089,17.0264,64600.0
2008-08-27 14:10:00,29.13,29.14,29.11,29.13,11800.0,17.0205,17.0264,17.0089,17.0205,11800.0
2008-08-27 14:15:00,29.11,29.11,29.1,29.11,18200.0,17.0089,17.0089,17.003,17.0089,18200.0
2008-08-27 14:20:00,29.1,29.14,29.1,29.13,13400.0,17.003,17.0264,17.003,17.0205,13400.0
2008-08-27 14:25:00,29.13,29.14,29.12,29.13,11200.0,17.0205,17.0264,17.0147,17.0205,11200.0
2008-08-27 14:30:00,29.13,29.13,29.1,29.11,13000.0,17.0205,17.0205,17.003,17.0089,13000.0
2008-08-27 14:35:00,29.11,29.15,29.11,29.13,15800.0,17.0089,17.0322,17.0089,17.0205,15800.0
2008-08-27 14:40:00,29.13,29.14,29.12,29.13,19400.0,17.0205,17.0264,17.0147,17.0205,19400.0
2008-08-27 14:45:00,29.14,29.14,29.11,29.11,10200.0,17.0264,17.0264,17.0089,17.0089,10200.0
2008-08-27 14:50:00,29.11,29.11,29.09,29.09,15400.0,17.0089,17.0089,16.9972,16.9972,15400.0
2008-08-27 14:55:00,29.09,29.11,29.09,29.11,18600.0,16.9972,17.0089,16.9972,17.0089,18600.0
2008-08-27 15:00:00,29.11,29.11,29.1,29.1,11200.0,17.0089,17.0089,17.003,17.003,11200.0
2008-08-27 15:05:00,29.1,29.14,29.09,29.11,30000.0,17.003,17.0264,16.9972,17.0089,30000.0
2008-08-27 15:10:00,29.11,29.12,29.11,29.11,10200.0,17.0089,17.0147,17.0089,17.0089,10200.0
2008-08-27 15:15:00,29.11,29.11,29.05,29.07,34600.0,17.0089,17.0089,16.9738,16.9855,34600.0
2008-08-27 15:20:00,29.07,29.08,29.06,29.07,21800.0,16.9855,16.9913,16.9796,16.9855,21800.0
2008-08-27 15:25:00,29.07,29.07,29.03,29.04,15600.0,16.9855,16.9855,16.9621,16.968,15600.0
2008-08-27 15:30:00,29.04,29.05,29.03,29.03,29200.0,16.968,16.9738,16.9621,16.9621,29200.0
2008-08-27 15:35:00,29.03,29.06,29.02,29.06,40400.0,16.9621,16.9796,16.9563,16.9796,40400.0
2008-08-27 15:40:00,29.05,29.06,29.0,29.05,83800.0,16.9738,16.9796,16.9446,16.9738,83800.0
2008-08-27 15:45:00,29.06,29.09,29.05,29.07,50200.0,16.9796,16.9972,16.9738,16.9855,50200.0
2008-08-27 15:50:00,29.07,29.09,29.06,29.08,48000.0,16.9855,16.9972,16.9796,16.9913,48000.0
2008-08-27 15:55:00,29.08,29.09,29.04,29.06,70800.0,16.9913,16.9972,16.968,16.9796,70800.0
2008-08-28 09:30:00,29.16,29.17,29.0,29.11,57200.0,17.0381,17.0439,16.9446,17.0089,57200.0
2008-08-28 09:35:00,29.09,29.14,29.06,29.13,39800.0,16.9972,17.0264,16.9796,17.0205,39800.0
2008-08-28 09:40:00,29.12,29.14,28.98,29.0,69800.0,17.0147,17.0264,16.9329,16.9446,69800.0
2008-08-28 09:45:00,29.0,29.09,28.99,29.01,42000.0,16.9446,16.9972,16.9387,16.9504,42000.0
2008-08-28 09:50:00,29.01,29.01,28.93,28.94,29800.0,16.9504,16.9504,16.9037,16.9095,29800.0
2008-08-28 09:55:00,28.94,28.96,28.92,28.96,36200.0,16.9095,16.9212,16.8978,16.9212,36200.0
2008-08-28 10:00:00,28.94,28.96,28.88,28.91,115600.0,16.9095,16.9212,16.8745,16.892,115600.0
2008-08-28 10:05:00,28.92,28.93,28.9,28.92,29000.0,16.8978,16.9037,16.8862,16.8978,29000.0
2008-08-28 10:10:00,28.93,29.0,28.93,28.94,99200.0,16.9037,16.9446,16.9037,16.9095,99200.0
2008-08-28 10:15:00,28.94,28.95,28.9,28.92,53000.0,16.9095,16.9154,16.8862,16.8978,53000.0
2008-08-28 10:20:00,28.93,28.94,28.91,28.92,38000.0,16.9037,16.9095,16.892,16.8978,38000.0
2008-08-28 10:25:00,28.92,28.96,28.92,28.96,29600.0,16.8978,16.9212,16.8978,16.9212,29600.0
2008-08-28 10:30:00,28.96,28.98,28.95,28.98,29800.0,16.9212,16.9329,16.9154,16.9329,29800.0
2008-08-28 10:35:00,28.98,29.05,28.97,29.03,60000.0,16.9329,16.9738,16.9271,16.9621,60000.0
2008-08-28 10:40:00,29.03,29.1,29.03,29.1,19000.0,16.9621,17.003,16.9621,17.003,19000.0
2008-08-28 10:45:00,29.11,29.12,29.1,29.11,18200.0,17.0089,17.0147,17.003,17.0089,18200.0
2008-08-28 10:50:00,29.11,29.11,29.06,29.06,25000.0,17.0089,17.0089,16.9796,16.9796,25000.0
2008-08-28 10:55:00,29.06,29.07,29.05,29.05,12400.0,16.9796,16.9855,16.9738,16.9738,12400.0
2008-08-28 11:00:00,29.05,29.09,29.05,29.06,21600.0,16.9738,16.9972,16.9738,16.9796,21600.0
2008-08-28 11:05:00,29.07,29.11,29.05,29.11,23400.0,16.9855,17.0089,16.9738,17.0089,23400.0
2008-08-28 11:10:00,29.11,29.12,29.1,29.11,23800.0,17.0089,17.0147,17.003,17.0089,23800.0
2008-08-28 11:15:00,29.1,29.13,29.1,29.12,29600.0,17.003,17.0205,17.003,17.0147,29600.0
2008-08-28 11:20:00,29.12,29.12,29.07,29.07,27600.0,17.0147,17.0147,16.9855,16.9855,27600.0
2008-08-28 11:25:00,29.07,29.07,29.05,29.06,15600.0,16.9855,16.9855,16.9738,16.9796,15600.0
2008-08-28 11:30:00,29.06,29.07,29.06,29.07,14800.0,16.9796,16.9855,16.9796,16.9855,14800.0
2008-08-28 11:35:00,29.07,29.08,29.06,29.06,15400.0,16.9855,16.9913,16.9796,16.9796,15400.0
2008-08-28 11:40:00,29.06,29.06,29.0,29.0,33800.0,16.9796,16.9796,16.9446,16.9446,33800.0
2008-08-28 11:45:00,29.0,29.04,29.0,29.04,25000.0,16.9446,16.968,16.9446,16.968,25000.0
2008-08-28 11:50:00,29.04,29.1,29.04,29.1,33000.0,16.968,17.003,16.968,17.003,33000.0
2008-08-28 11:55:00,29.1,29.15,29.1,29.15,32400.0,17.003,17.0322,17.003,17.0322,32400.0
2008-08-28 12:00:00,29.15,29.16,29.15,29.15,12800.0,17.0322,17.0381,17.0322,17.0322,12800.0
2008-08-28 12:05:00,29.16,29.16,29.15,29.16,10400.0,17.0381,17.0381,17.0322,17.0381,10400.0
2008-08-28 12:10:00,29.16,29.16,29.16,29.16,12600.0,17.0381,17.0381,17.0381,17.0381,12600.0
2008-08-28 12:15:00,29.16,29.17,29.16,29.17,24200.0,17.0381,17.0439,17.0381,17.0439,24200.0
2008-08-28 12:20:00,29.17,29.18,29.17,29.18,21200.0,17.0439,17.0498,17.0439,17.0498,21200.0
2008-08-28 12:25:00,29.18,29.21,29.18,29.2,52000.0,17.0498,17.0673,17.0498,17.0614,52000.0
2008-08-28 12:30:00,29.2,29.21,29.2,29.21,14800.0,17.0614,17.0673,17.0614,17.0673,14800.0
2008-08-28 12:35:00,29.2,29.22,29.2,29.22,28600.0,17.0614,17.0731,17.0614,17.0731,28600.0
2008-08-28 12:40:00,29.21,29.23,29.21,29.23,17800.0,17.0673,17.079,17.0673,17.079,17800.0
2008-08-28 12:45:00,29.23,29.24,29.22,29.24,36800.0,17.079,17.0848,17.0731,17.0848,36800.0
2008-08-28 12:50:00,29.24,29.25,29.23,29.25,28400.0,17.0848,17.0907,17.079,17.0907,28400.0
2008-08-28 12:55:00,29.24,29.24,29.24,29.24,11800.0,17.0848,17.0848,17.0848,17.0848,11800.0
2008-08-28 13:00:00,29.24,29.24,29.18,29.18,20800.0,17.0848,17.0848,17.0498,17.0498,20800.0
2008-08-28 13:05:00,29.18,29.21,29.18,29.18,9200.0,17.0498,17.0673,17.0498,17.0498,9200.0
2008-08-28 13:10:00,29.18,29.18,29.17,29.18,10600.0,17.0498,17.0498,17.0439,17.0498,10600.0
2008-08-28 13:15:00,29.18,29.19,29.18,29.18,4600.0,17.0498,17.0556,17.0498,17.0498,4600.0
2008-08-28 13:20:00,29.18,29.2,29.18,29.2,11000.0,17.0498,17.0614,17.0498,17.0614,11000.0
2008-08-28 13:25:00,29.2,29.2,29.18,29.2,7000.0,17.0614,17.0614,17.0498,17.0614,7000.0
2008-08-28 13:30:00,29.2,29.24,29.2,29.24,11400.0,17.0614,17.0848,17.0614,17.0848,11400.0
2008-08-28 13:35:00,29.24,29.25,29.24,29.24,9600.0,17.0848,17.0907,17.0848,17.0848,9600.0
2008-08-28 13:40:00,29.24,29.25,29.24,29.25,11400.0,17.0848,17.0907,17.0848,17.0907,11400.0
2008-08-28 13:45:00,29.25,29.25,29.23,29.23,20000.0,17.0907,17.0907,17.079,17.079,20000.0
2008-08-28 13:50:00,29.24,29.26,29.24,29.26,20200.0,17.0848,17.0965,17.0848,17.0965,20200.0
2008-08-28 13:55:00,29.26,29.27,29.25,29.27,6800.0,17.0965,17.1024,17.0907,17.1024,6800.0
2008-08-28 14:00:00,29.27,29.27,29.25,29.25,16800.0,17.1024,17.1024,17.0907,17.0907,16800.0
2008-08-28 14:05:00,29.25,29.25,29.22,29.22,23000.0,17.0907,17.0907,17.0731,17.0731,23000.0
2008-08-28 14:10:00,29.22,29.23,29.21,29.22,36800.0,17.0731,17.079,17.0673,17.0731,36800.0
2008-08-28 14:15:00,29.22,29.23,29.21,29.22,23200.0,17.0731,17.079,17.0673,17.0731,23200.0
2008-08-28 14:20:00,29.22,29.23,29.22,29.22,13800.0,17.0731,17.079,17.0731,17.0731,13800.0
2008-08-28 14:25:00,29.22,29.23,29.22,29.23,22000.0,17.0731,17.079,17.0731,17.079,22000.0
2008-08-28 14:30:00,29.23,29.25,29.23,29.25,21400.0,17.079,17.0907,17.079,17.0907,21400.0
2008-08-28 14:35:00,29.25,29.28,29.25,29.25,9800.0,17.0907,17.1082,17.0907,17.0907,9800.0
2008-08-28 14:40:00,29.25,29.27,29.25,29.26,14200.0,17.0907,17.1024,17.0907,17.0965,14200.0
2008-08-28 14:45:00,29.26,29.27,29.23,29.24,33600.0,17.0965,17.1024,17.079,17.0848,33600.0
2008-08-28 14:50:00,29.24,29.25,29.23,29.23,20400.0,17.0848,17.0907,17.079,17.079,20400.0
2008-08-28 14:55:00,29.23,29.25,29.23,29.23,24600.0,17.079,17.0907,17.079,17.079,24600.0
2008-08-28 15:00:00,29.24,29.24,29.22,29.24,28600.0,17.0848,17.0848,17.0731,17.0848,28600.0
2008-08-28 15:05:00,29.23,29.25,29.23,29.25,26200.0,17.079,17.0907,17.079,17.0907,26200.0
2008-08-28 15:10:00,29.25,29.25,29.22,29.23,23800.0,17.0907,17.0907,17.0731,17.079,23800.0
2008-08-28 15:15:00,29.23,29.26,29.23,29.25,31400.0,17.079,17.0965,17.079,17.0907,31400.0
2008-08-28 15:20:00,29.25,29.26,29.24,29.26,47400.0,17.0907,17.0965,17.0848,17.0965,47400.0
2008-08-28 15:25:00,29.25,29.28,29.24,29.25,56600.0,17.0907,17.1082,17.0848,17.0907,56600.0
2008-08-28 15:30:00,29.25,29.26,29.24,29.25,40400.0,17.0907,17.0965,17.0848,17.0907,40400.0
2008-08-28 15:35:00,29.25,29.27,29.23,29.25,39600.0,17.0907,17.1024,17.079,17.0907,39600.0
2008-08-28 15:40:00,29.25,29.27,29.25,29.25,55800.0,17.0907,17.1024,17.0907,17.0907,55800.0
2008-08-28 15:45:00,29.25,29.27,29.25,29.25,45200.0,17.0907,17.1024,17.0907,17.0907,45200.0
2008-08-28 15:50:00,29.25,29.25,29.22,29.23,50600.0,17.0907,17.0907,17.0731,17.079,50600.0
2008-08-28 15:55:00,29.23,29.28,29.2,29.27,113400.0,17.079,17.1082,17.0614,17.1024,113400.0
2008-08-29 09:30:00,29.15,29.28,29.13,29.22,17200.0,17.0322,17.1082,17.0205,17.0731,17200.0
2008-08-29 09:35:00,29.25,29.25,29.17,29.17,14800.0,17.0907,17.0907,17.0439,17.0439,14800.0
2008-08-29 09:40:00,29.18,29.33,29.17,29.31,37400.0,17.0498,17.1374,17.0439,17.1257,37400.0
2008-08-29 09:45:00,29.3,29.31,29.25,29.28,39200.0,17.1199,17.1257,17.0907,17.1082,39200.0
2008-08-29 09:50:00,29.29,29.29,29.24,29.29,28600.0,17.114,17.114,17.0848,17.114,28600.0
2008-08-29 09:55:00,29.28,29.3,29.23,29.24,11600.0,17.1082,17.1199,17.079,17.0848,11600.0
2008-08-29 10:00:00,29.26,29.27,29.24,29.24,28600.0,17.0965,17.1024,17.0848,17.0848,28600.0
2008-08-29 10:05:00,29.25,29.27,29.24,29.27,16000.0,17.0907,17.1024,17.0848,17.1024,16000.0
2008-08-29 10:10:00,29.26,29.28,29.24,29.24,19400.0,17.0965,17.1082,17.0848,17.0848,19400.0
2008-08-29 10:15:00,29.24,29.24,29.14,29.14,32200.0,17.0848,17.0848,17.0264,17.0264,32200.0
2008-08-29 10:20:00,29.14,29.15,29.07,29.07,38000.0,17.0264,17.0322,16.9855,16.9855,38000.0
2008-08-29 10:25:00,29.07,29.07,29.06,29.07,21400.0,16.9855,16.9855,16.9796,16.9855,21400.0
2008-08-29 10:30:00,29.08,29.13,29.08,29.11,22000.0,16.9913,17.0205,16.9913,17.0089,22000.0
2008-08-29 10:35:00,29.11,29.11,29.08,29.11,41800.0,17.0089,17.0089,16.9913,17.0089,41800.0
2008-08-29 10:40:00,29.11,29.11,29.1,29.11,22200.0,17.0089,17.0089,17.003,17.0089,22200.0
2008-08-29 10:45:00,29.12,29.13,29.09,29.11,22000.0,17.0147,17.0205,16.9972,17.0089,22000.0
2008-08-29 10:50:00,29.1,29.12,29.1,29.12,8800.0,17.003,17.0147,17.003,17.0147,8800.0
2008-08-29 10:55:00,29.12,29.14,29.11,29.14,11800.0,17.0147,17.0264,17.0089,17.0264,11800.0
2008-08-29 11:00:00,29.14,29.15,29.13,29.14,12200.0,17.0264,17.0322,17.0205,17.0264,12200.0
2008-08-29 11:05:00,29.15,29.15,29.15,29.15,14400.0,17.0322,17.0322,17.0322,17.0322,14400.0
2008-08-29 11:10:00,29.15,29.16,29.15,29.15,27600.0,17.0322,17.0381,17.0322,17.0322,27600.0
2008-08-29 11:15:00,29.16,29.18,29.16,29.17,11800.0,17.0381,17.0498,17.0381,17.0439,11800.0
2008-08-29 11:20:00,29.17,29.18,29.15,29.15,30200.0,17.0439,17.0498,17.0322,17.0322,30200.0
2008-08-29 11:25:00,29.15,29.16,29.14,29.15,17000.0,17.0322,17.0381,17.0264,17.0322,17000.0
2008-08-29 11:30:00,29.15,29.17,29.13,29.16,17400.0,17.0322,17.0439,17.0205,17.0381,17400.0
2008-08-29 11:35:00,29.16,29.18,29.16,29.17,11000.0,17.0381,17.0498,17.0381,17.0439,11000.0
2008-08-29 11:40:00,29.18,29.22,29.17,29.22,9200.0,17.0498,17.0731,17.0439,17.0731,9200.0
2008-08-29 11:45:00,29.22,29.22,29.17,29.18,22000.0,17.0731,17.0731,17.0439,17.0498,22000.0
2008-08-29 11:50:00,29.18,29.18,29.15,29.16,14200.0,17.0498,17.0498,17.0322,17.0381,14200.0
2008-08-29 11:55:00,29.16,29.18,29.16,29.18,6000.0,17.0381,17.0498,17.0381,17.0498,6000.0
2008-08-29 12:00:00,29.17,29.19,29.17,29.18,21600.0,17.0439,17.0556,17.0439,17.0498,21600.0
2008-08-29 12:05:00,29.18,29.18,29.15,29.15,22600.0,17.0498,17.0498,17.0322,17.0322,22600.0
2008-08-29 12:10:00,29.15,29.15,29.13,29.13,15800.0,17.0322,17.0322,17.0205,17.0205,15800.0
2008-08-29 12:15:00,29.14,29.16,29.13,29.16,18400.0,17.0264,17.0381,17.0205,17.0381,18400.0
2008-08-29 12:20:00,29.16,29.18,29.16,29.18,27400.0,17.0381,17.0498,17.0381,17.0498,27400.0
2008-08-29 12:25:00,29.18,29.18,29.17,29.17,8400.0,17.0498,17.0498,17.0439,17.0439,8400.0
2008-08-29 12:30:00,29.17,29.17,29.17,29.17,3800.0,17.0439,17.0439,17.0439,17.0439,3800.0
2008-08-29 12:35:00,29.17,29.17,29.15,29.15,16000.0,17.0439,17.0439,17.0322,17.0322,16000.0
2008-08-29 12:40:00,29.15,29.15,29.11,29.13,28000.0,17.0322,17.0322,17.0089,17.0205,28000.0
2008-08-29 12:45:00,29.13,29.15,29.11,29.12,20000.0,17.0205,17.0322,17.0089,17.0147,20000.0
2008-08-29 12:50:00,29.12,29.14,29.11,29.11,11800.0,17.0147,17.0264,17.0089,17.0089,11800.0
2008-08-29 12:55:00,29.11,29.12,29.1,29.11,14400.0,17.0089,17.0147,17.003,17.0089,14400.0
2008-08-29 13:00:00,29.11,29.14,29.11,29.12,25400.0,17.0089,17.0264,17.0089,17.0147,25400.0
2008-08-29 13:05:00,29.13,29.13,29.11,29.11,19000.0,17.0205,17.0205,17.0089,17.0089,19000.0
2008-08-29 13:10:00,29.11,29.11,29.09,29.1,15400.0,17.0089,17.0089,16.9972,17.003,15400.0
2008-08-29 13:15:00,29.09,29.11,29.09,29.1,7200.0,16.9972,17.0089,16.9972,17.003,7200.0
2008-08-29 13:20:00,29.11,29.13,29.1,29.1,20400.0,17.0089,17.0205,17.003,17.003,20400.0
2008-08-29 13:25:00,29.11,29.12,29.1,29.11,13600.0,17.0089,17.0147,17.003,17.0089,13600.0
2008-08-29 13:30:00,29.11,29.12,29.1,29.1,21000.0,17.0089,17.0147,17.003,17.003,21000.0
2008-08-29 13:35:00,29.1,29.11,29.1,29.1,24000.0,17.003,17.0089,17.003,17.003,24000.0
2008-08-29 13:40:00,29.1,29.11,29.09,29.11,13800.0,17.003,17.0089,16.9972,17.0089,13800.0
2008-08-29 13:45:00,29.1,29.12,29.1,29.12,10400.0,17.003,17.0147,17.003,17.0147,10400.0
2008-08-29 13:50:00,29.12,29.12,29.11,29.11,30600.0,17.0147,17.0147,17.0089,17.0089,30600.0
2008-08-29 13:55:00,29.11,29.11,29.1,29.11,12400.0,17.0089,17.0089,17.003,17.0089,12400.0
2008-08-29 14:00:00,29.1,29.11,29.1,29.11,5200.0,17.003,17.0089,17.003,17.0089,5200.0
2008-08-29 14:05:00,29.1,29.11,29.1,29.1,27200.0,17.003,17.0089,17.003,17.003,27200.0
2008-08-29 14:10:00,29.1,29.11,29.09,29.1,19400.0,17.003,17.0089,16.9972,17.003,19400.0
2008-08-29 14:15:00,29.1,29.1,28.9,29.04,143800.0,17.003,17.003,16.8862,16.968,143800.0
2008-08-29 14:20:00,29.04,29.05,29.02,29.03,63000.0,16.968,16.9738,16.9563,16.9621,63000.0
2008-08-29 14:25:00,29.04,29.06,29.03,29.04,18000.0,16.968,16.9796,16.9621,16.968,18000.0
2008-08-29 14:30:00,29.03,29.06,29.03,29.06,13000.0,16.9621,16.9796,16.9621,16.9796,13000.0
2008-08-29 14:35:00,29.06,29.08,29.06,29.07,20000.0,16.9796,16.9913,16.9796,16.9855,20000.0
2008-08-29 14:40:00,29.07,29.08,29.06,29.07,29600.0,16.9855,16.9913,16.9796,16.9855,29600.0
2008-08-29 14:45:00,29.07,29.09,29.06,29.08,15800.0,16.9855,16.9972,16.9796,16.9913,15800.0
2008-08-29 14:50:00,29.08,29.09,29.07,29.07,29800.0,16.9913,16.9972,16.9855,16.9855,29800.0
2008-08-29 14:55:00,29.07,29.07,29.05,29.06,25200.0,16.9855,16.9855,16.9738,16.9796,25200.0
2008-08-29 15:00:00,29.05,29.06,29.05,29.06,20600.0,16.9738,16.9796,16.9738,16.9796,20600.0
2008-08-29 15:05:00,29.06,29.06,29.03,29.04,27000.0,16.9796,16.9796,16.9621,16.968,27000.0
2008-08-29 15:10:00,29.03,29.06,29.03,29.06,32600.0,16.9621,16.9796,16.9621,16.9796,32600.0
2008-08-29 15:15:00,29.06,29.06,29.04,29.05,29800.0,16.9796,16.9796,16.968,16.9738,29800.0
2008-08-29 15:20:00,29.05,29.05,29.02,29.02,25000.0,16.9738,16.9738,16.9563,16.9563,25000.0
2008-08-29 15:25:00,29.02,29.02,28.98,28.98,32600.0,16.9563,16.9563,16.9329,16.9329,32600.0
2008-08-29 15:30:00,28.98,29.0,28.98,29.0,20400.0,16.9329,16.9446,16.9329,16.9446,20400.0
2008-08-29 15:35:00,29.0,29.02,28.96,28.97,33400.0,16.9446,16.9563,16.9212,16.9271,33400.0
2008-08-29 15:40:00,28.97,28.99,28.94,28.98,100200.0,16.9271,16.9387,16.9095,16.9329,100200.0
2008-08-29 15:45:00,28.98,29.0,28.97,28.98,68800.0,16.9329,16.9446,16.9271,16.9329,68800.0
2008-08-29 15:50:00,28.97,28.99,28.93,28.96,80600.0,16.9271,16.9387,16.9037,16.9212,80600.0
2008-08-29 15:55:00,28.95,28.97,28.94,28.97,76400.0,16.9154,16.9271,16.9095,16.9271,76400.0
2008-09-02 09:30:00,29.11,29.5,29.04,29.16,51000.0,17.0089,17.2367,16.968,17.0381,51000.0
2008-09-02 09:35:00,29.18,29.23,29.16,29.16,19600.0,17.0498,17.079,17.0381,17.0381,19600.0
2008-09-02 09:40:00,29.16,29.2,29.14,29.15,17200.0,17.0381,17.0614,17.0264,17.0322,17200.0
2008-09-02 09:45:00,29.16,29.32,29.13,29.13,22800.0,17.0381,17.1316,17.0205,17.0205,22800.0
2008-09-02 09:50:00,29.13,29.13,29.03,29.13,44600.0,17.0205,17.0205,16.9621,17.0205,44600.0
2008-09-02 09:55:00,29.13,29.15,29.1,29.15,9000.0,17.0205,17.0322,17.003,17.0322,9000.0
2008-09-02 10:00:00,29.17,29.27,29.11,29.25,35200.0,17.0439,17.1024,17.0089,17.0907,35200.0
2008-09-02 10:05:00,29.25,29.27,29.15,29.15,45200.0,17.0907,17.1024,17.0322,17.0322,45200.0
2008-09-02 10:10:00,29.15,29.21,29.14,29.21,7000.0,17.0322,17.0673,17.0264,17.0673,7000.0
2008-09-02 10:15:00,29.21,29.21,29.16,29.17,40200.0,17.0673,17.0673,17.0381,17.0439,40200.0
2008-09-02 10:20:00,29.17,29.2,29.15,29.16,20800.0,17.0439,17.0614,17.0322,17.0381,20800.0
2008-09-02 10:25:00,29.15,29.16,29.11,29.14,17600.0,17.0322,17.0381,17.0089,17.0264,17600.0
2008-09-02 10:30:00,29.13,29.13,29.1,29.11,24200.0,17.0205,17.0205,17.003,17.0089,24200.0
2008-09-02 10:35:00,29.11,29.14,29.11,29.12,77400.0,17.0089,17.0264,17.0089,17.0147,77400.0
2008-09-02 10:40:00,29.11,29.16,29.11,29.12,95000.0,17.0089,17.0381,17.0089,17.0147,95000.0
2008-09-02 10:45:00,29.13,29.13,29.07,29.1,20000.0,17.0205,17.0205,16.9855,17.003,20000.0
2008-09-02 10:50:00,29.11,29.11,29.08,29.08,34400.0,17.0089,17.0089,16.9913,16.9913,34400.0
2008-09-02 10:55:00,29.08,29.12,29.07,29.11,13400.0,16.9913,17.0147,16.9855,17.0089,13400.0
2008-09-02 11:00:00,29.11,29.13,29.07,29.08,49600.0,17.0089,17.0205,16.9855,16.9913,49600.0
2008-09-02 11:05:00,29.07,29.09,29.07,29.07,18800.0,16.9855,16.9972,16.9855,16.9855,18800.0
2008-09-02 11:10:00,29.07,29.08,29.06,29.08,65600.0,16.9855,16.9913,16.9796,16.9913,65600.0
2008-09-02 11:15:00,29.07,29.08,29.05,29.06,38600.0,16.9855,16.9913,16.9738,16.9796,38600.0
2008-09-02 11:20:00,29.06,29.07,29.0,29.02,62000.0,16.9796,16.9855,16.9446,16.9563,62000.0
2008-09-02 11:25:00,29.01,29.02,29.0,29.01,25400.0,16.9504,16.9563,16.9446,16.9504,25400.0
2008-09-02 11:30:00,29.02,29.03,29.0,29.03,73800.0,16.9563,16.9621,16.9446,16.9621,73800.0
2008-09-02 11:35:00,29.03,29.04,28.98,28.98,51400.0,16.9621,16.968,16.9329,16.9329,51400.0
2008-09-02 11:40:00,28.98,29.0,28.98,29.0,14800.0,16.9329,16.9446,16.9329,16.9446,14800.0
2008-09-02 11:45:00,29.0,29.03,28.98,29.02,15800.0,16.9446,16.9621,16.9329,16.9563,15800.0
2008-09-02 11:50:00,29.02,29.04,29.02,29.02,20000.0,16.9563,16.968,16.9563,16.9563,20000.0
2008-09-02 11:55:00,29.02,29.03,29.02,29.02,16400.0,16.9563,16.9621,16.9563,16.9563,16400.0
2008-09-02 12:00:00,29.02,29.03,29.01,29.02,9000.0,16.9563,16.9621,16.9504,16.9563,9000.0
2008-09-02 12:05:00,29.03,29.05,29.02,29.04,11800.0,16.9621,16.9738,16.9563,16.968,11800.0
2008-09-02 12:10:00,29.04,29.07,29.04,29.07,14600.0,16.968,16.9855,16.968,16.9855,14600.0
2008-09-02 12:15:00,29.07,29.08,29.07,29.08,16200.0,16.9855,16.9913,16.9855,16.9913,16200.0
2008-09-02 12:20:00,29.08,29.08,29.05,29.05,37800.0,16.9913,16.9913,16.9738,16.9738,37800.0
2008-09-02 12:25:00,29.06,29.06,28.99,28.99,24600.0,16.9796,16.9796,16.9387,16.9387,24600.0
2008-09-02 12:30:00,28.99,28.99,28.9,28.91,24400.0,16.9387,16.9387,16.8862,16.892,24400.0
2008-09-02 12:35:00,28.91,28.92,28.86,28.86,47000.0,16.892,16.8978,16.8628,16.8628,47000.0
2008-09-02 12:40:00,28.86,28.86,28.84,28.85,25000.0,16.8628,16.8628,16.8511,16.8569,25000.0
2008-09-02 12:45:00,28.85,28.86,28.83,28.83,29400.0,16.8569,16.8628,16.8453,16.8453,29400.0
2008-09-02 12:50:00,28.83,28.83,28.8,28.81,45200.0,16.8453,16.8453,16.8277,16.8336,45200.0
2008-09-02 12:55:00,28.81,28.81,28.8,28.8,20200.0,16.8336,16.8336,16.8277,16.8277,20200.0
2008-09-02 13:00:00,28.8,28.82,28.8,28.82,32400.0,16.8277,16.8394,16.8277,16.8394,32400.0
2008-09-02 13:05:00,28.82,28.85,28.82,28.85,19200.0,16.8394,16.8569,16.8394,16.8569,19200.0
2008-09-02 13:10:00,28.85,28.86,28.84,28.85,14800.0,16.8569,16.8628,16.8511,16.8569,14800.0
2008-09-02 13:15:00,28.85,28.88,28.85,28.87,21400.0,16.8569,16.8745,16.8569,16.8686,21400.0
2008-09-02 13:20:00,28.87,28.89,28.87,28.89,17200.0,16.8686,16.8803,16.8686,16.8803,17200.0
2008-09-02 13:25:00,28.89,28.9,28.88,28.9,17600.0,16.8803,16.8862,16.8745,16.8862,17600.0
2008-09-02 13:30:00,28.9,28.91,28.88,28.9,41600.0,16.8862,16.892,16.8745,16.8862,41600.0
2008-09-02 13:35:00,28.91,28.93,28.91,28.93,16400.0,16.892,16.9037,16.892,16.9037,16400.0
2008-09-02 13:40:00,28.92,28.93,28.89,28.89,29200.0,16.8978,16.9037,16.8803,16.8803,29200.0
2008-09-02 13:45:00,28.89,28.93,28.89,28.91,31000.0,16.8803,16.9037,16.8803,16.892,31000.0
2008-09-02 13:50:00,28.92,28.92,28.84,28.84,26800.0,16.8978,16.8978,16.8511,16.8511,26800.0
2008-09-02 13:55:00,28.86,28.88,28.85,28.86,24000.0,16.8628,16.8745,16.8569,16.8628,24000.0
2008-09-02 14:00:00,28.86,28.88,28.85,28.88,16400.0,16.8628,16.8745,16.8569,16.8745,16400.0
2008-09-02 14:05:00,28.89,28.9,28.88,28.89,39200.0,16.8803,16.8862,16.8745,16.8803,39200.0
2008-09-02 14:10:00,28.89,28.89,28.86,28.86,21400.0,16.8803,16.8803,16.8628,16.8628,21400.0
2008-09-02 14:15:00,28.87,28.88,28.85,28.85,31800.0,16.8686,16.8745,16.8569,16.8569,31800.0
2008-09-02 14:20:00,28.86,28.9,28.86,28.89,24400.0,16.8628,16.8862,16.8628,16.8803,24400.0
2008-09-02 14:25:00,28.9,28.92,28.88,28.88,25600.0,16.8862,16.8978,16.8745,16.8745,25600.0
2008-09-02 14:30:00,28.88,28.91,28.88,28.89,10000.0,16.8745,16.892,16.8745,16.8803,10000.0
2008-09-02 14:35:00,28.9,28.9,28.87,28.89,26200.0,16.8862,16.8862,16.8686,16.8803,26200.0
2008-09-02 14:40:00,28.89,28.9,28.89,28.9,12000.0,16.8803,16.8862,16.8803,16.8862,12000.0
2008-09-02 14:45:00,28.9,28.91,28.88,28.9,30600.0,16.8862,16.892,16.8745,16.8862,30600.0
2008-09-02 14:50:00,28.91,28.91,28.89,28.9,23600.0,16.892,16.892,16.8803,16.8862,23600.0
2008-09-02 14:55:00,28.9,28.91,28.86,28.86,21600.0,16.8862,16.892,16.8628,16.8628,21600.0
2008-09-02 15:00:00,28.86,28.91,28.86,28.89,24400.0,16.8628,16.892,16.8628,16.8803,24400.0
2008-09-02 15:05:00,28.9,28.9,28.89,28.9,23200.0,16.8862,16.8862,16.8803,16.8862,23200.0
2008-09-02 15:10:00,28.91,28.91,28.9,28.9,22800.0,16.892,16.892,16.8862,16.8862,22800.0
2008-09-02 15:15:00,28.9,28.91,28.89,28.89,41800.0,16.8862,16.892,16.8803,16.8803,41800.0
2008-09-02 15:20:00,28.89,28.91,28.89,28.9,33200.0,16.8803,16.892,16.8803,16.8862,33200.0
2008-09-02 15:25:00,28.9,28.9,28.86,28.87,29400.0,16.8862,16.8862,16.8628,16.8686,29400.0
2008-09-02 15:30:00,28.87,28.9,28.86,28.89,39400.0,16.8686,16.8862,16.8628,16.8803,39400.0
2008-09-02 15:35:00,28.89,28.89,28.87,28.88,36000.0,16.8803,16.8803,16.8686,16.8745,36000.0
2008-09-02 15:40:00,28.88,28.89,28.83,28.84,41400.0,16.8745,16.8803,16.8453,16.8511,41400.0
2008-09-02 15:45:00,28.83,28.89,28.83,28.88,45400.0,16.8453,16.8803,16.8453,16.8745,45400.0
2008-09-02 15:50:00,28.89,28.89,28.84,28.86,59000.0,16.8803,16.8803,16.8511,16.8628,59000.0
2008-09-02 15:55:00,28.86,28.91,28.85,28.91,111000.0,16.8628,16.892,16.8569,16.892,111000.0
2008-09-03 09:30:00,28.88,29.11,28.72,28.75,32200.0,16.8745,17.0089,16.781,16.7985,32200.0
2008-09-03 09:35:00,28.75,28.85,28.75,28.83,13200.0,16.7985,16.8569,16.7985,16.8453,13200.0
2008-09-03 09:40:00,28.85,28.86,28.79,28.84,32000.0,16.8569,16.8628,16.8219,16.8511,32000.0
2008-09-03 09:45:00,28.84,28.9,28.77,28.89,28000.0,16.8511,16.8862,16.8102,16.8803,28000.0
2008-09-03 09:50:00,28.88,28.9,28.84,28.86,19000.0,16.8745,16.8862,16.8511,16.8628,19000.0
2008-09-03 09:55:00,28.84,28.85,28.73,28.73,21200.0,16.8511,16.8569,16.7868,16.7868,21200.0
2008-09-03 10:00:00,28.74,28.77,28.72,28.75,26200.0,16.7927,16.8102,16.781,16.7985,26200.0
2008-09-03 10:05:00,28.75,28.77,28.68,28.68,29000.0,16.7985,16.8102,16.7576,16.7576,29000.0
2008-09-03 10:10:00,28.68,28.68,28.66,28.66,14800.0,16.7576,16.7576,16.7459,16.7459,14800.0
2008-09-03 10:15:00,28.67,28.68,28.61,28.64,29000.0,16.7518,16.7576,16.7167,16.7342,29000.0
2008-09-03 10:20:00,28.64,28.64,28.61,28.61,23400.0,16.7342,16.7342,16.7167,16.7167,23400.0
2008-09-03 10:25:00,28.61,28.63,28.6,28.61,25200.0,16.7167,16.7284,16.7109,16.7167,25200.0
2008-09-03 10:30:00,28.62,28.63,28.6,28.6,30600.0,16.7226,16.7284,16.7109,16.7109,30600.0
2008-09-03 10:35:00,28.61,28.63,28.59,28.61,41200.0,16.7167,16.7284,16.705,16.7167,41200.0
2008-09-03 10:40:00,28.6,28.65,28.6,28.63,34000.0,16.7109,16.7401,16.7109,16.7284,34000.0
2008-09-03 10:45:00,28.64,28.64,28.61,28.61,40200.0,16.7342,16.7342,16.7167,16.7167,40200.0
2008-09-03 10:50:00,28.62,28.62,28.52,28.52,35800.0,16.7226,16.7226,16.6641,16.6641,35800.0
2008-09-03 10:55:00,28.53,28.53,28.5,28.5,34400.0,16.67,16.67,16.6524,16.6524,34400.0
2008-09-03 11:00:00,28.5,28.54,28.48,28.54,33000.0,16.6524,16.6758,16.6408,16.6758,33000.0
2008-09-03 11:05:00,28.54,28.58,28.54,28.57,51000.0,16.6758,16.6992,16.6758,16.6933,51000.0
2008-09-03 11:10:00,28.58,28.58,28.56,28.56,51800.0,16.6992,16.6992,16.6875,16.6875,51800.0
2008-09-03 11:15:00,28.56,28.57,28.54,28.55,46400.0,16.6875,16.6933,16.6758,16.6817,46400.0
2008-09-03 11:20:00,28.55,28.57,28.53,28.53,28600.0,16.6817,16.6933,16.67,16.67,28600.0
2008-09-03 11:25:00,28.53,28.55,28.53,28.55,21600.0,16.67,16.6817,16.67,16.6817,21600.0
2008-09-03 11:30:00,28.55,28.55,28.48,28.48,34800.0,16.6817,16.6817,16.6408,16.6408,34800.0
2008-09-03 11:35:00,28.48,28.5,28.48,28.49,24200.0,16.6408,16.6524,16.6408,16.6466,24200.0
2008-09-03 11:40:00,28.49,28.5,28.46,28.47,25200.0,16.6466,16.6524,16.6291,16.6349,25200.0
2008-09-03 11:45:00,28.47,28.47,28.43,28.45,44000.0,16.6349,16.6349,16.6115,16.6232,44000.0
2008-09-03 11:50:00,28.45,28.51,28.45,28.51,41400.0,16.6232,16.6583,16.6232,16.6583,41400.0
2008-09-03 11:55:00,28.51,28.51,28.49,28.5,27600.0,16.6583,16.6583,16.6466,16.6524,27600.0
2008-09-03 12:00:00,28.5,28.52,28.5,28.51,25200.0,16.6524,16.6641,16.6524,16.6583,25200.0
2008-09-03 12:05:00,28.5,28.55,28.5,28.55,28600.0,16.6524,16.6817,16.6524,16.6817,28600.0
2008-09-03 12:10:00,28.55,28.56,28.55,28.55,28000.0,16.6817,16.6875,16.6817,16.6817,28000.0
2008-09-03 12:15:00,28.55,28.56,28.55,28.55,9800.0,16.6817,16.6875,16.6817,16.6817,9800.0
2008-09-03 12:20:00,28.55,28.56,28.52,28.52,43000.0,16.6817,16.6875,16.6641,16.6641,43000.0
2008-09-03 12:25:00,28.52,28.53,28.51,28.52,24800.0,16.6641,16.67,16.6583,16.6641,24800.0
2008-09-03 12:30:00,28.51,28.51,28.48,28.49,33800.0,16.6583,16.6583,16.6408,16.6466,33800.0
2008-09-03 12:35:00,28.5,28.5,28.47,28.47,18400.0,16.6524,16.6524,16.6349,16.6349,18400.0
2008-09-03 12:40:00,28.47,28.47,28.47,28.47,6400.0,16.6349,16.6349,16.6349,16.6349,6400.0
2008-09-03 12:45:00,28.47,28.47,28.42,28.42,36800.0,16.6349,16.6349,16.6057,16.6057,36800.0
2008-09-03 12:50:00,28.42,28.45,28.42,28.44,12800.0,16.6057,16.6232,16.6057,16.6174,12800.0
2008-09-03 12:55:00,28.43,28.44,28.43,28.43,22400.0,16.6115,16.6174,16.6115,16.6115,22400.0
2008-09-03 13:00:00,28.43,28.48,28.43,28.47,40400.0,16.6115,16.6408,16.6115,16.6349,40400.0
2008-09-03 13:05:00,28.47,28.48,28.47,28.48,13600.0,16.6349,16.6408,16.6349,16.6408,13600.0
2008-09-03 13:10:00,28.47,28.48,28.47,28.47,21200.0,16.6349,16.6408,16.6349,16.6349,21200.0
2008-09-03 13:15:00,28.47,28.5,28.47,28.49,24400.0,16.6349,16.6524,16.6349,16.6466,24400.0
2008-09-03 13:20:00,28.49,28.53,28.49,28.52,21400.0,16.6466,16.67,16.6466,16.6641,21400.0
2008-09-03 13:25:00,28.52,28.52,28.52,28.52,7000.0,16.6641,16.6641,16.6641,16.6641,7000.0
2008-09-03 13:30:00,28.52,28.52,28.52,28.52,15200.0,16.6641,16.6641,16.6641,16.6641,15200.0
2008-09-03 13:35:00,28.52,28.52,28.52,28.52,29600.0,16.6641,16.6641,16.6641,16.6641,29600.0
2008-09-03 13:40:00,28.52,28.53,28.5,28.51,35800.0,16.6641,16.67,16.6524,16.6583,35800.0
2008-09-03 13:45:00,28.51,28.56,28.51,28.56,26400.0,16.6583,16.6875,16.6583,16.6875,26400.0
2008-09-03 13:50:00,28.56,28.57,28.55,28.57,14600.0,16.6875,16.6933,16.6817,16.6933,14600.0
2008-09-03 13:55:00,28.57,28.59,28.57,28.59,34000.0,16.6933,16.705,16.6933,16.705,34000.0
2008-09-03 14:00:00,28.59,28.59,28.53,28.57,63600.0,16.705,16.705,16.67,16.6933,63600.0
2008-09-03 14:05:00,28.58,28.6,28.57,28.6,35800.0,16.6992,16.7109,16.6933,16.7109,35800.0
2008-09-03 14:10:00,28.59,28.59,28.51,28.51,31000.0,16.705,16.705,16.6583,16.6583,31000.0
2008-09-03 14:15:00,28.51,28.53,28.5,28.53,25800.0,16.6583,16.67,16.6524,16.67,25800.0
2008-09-03 14:20:00,28.53,28.53,28.45,28.45,73800.0,16.67,16.67,16.6232,16.6232,73800.0
2008-09-03 14:25:00,28.45,28.46,28.43,28.45,51200.0,16.6232,16.6291,16.6115,16.6232,51200.0
2008-09-03 14:30:00,28.45,28.46,28.43,28.45,45600.0,16.6232,16.6291,16.6115,16.6232,45600.0
2008-09-03 14:35:00,28.45,28.49,28.45,28.49,55200.0,16.6232,16.6466,16.6232,16.6466,55200.0
2008-09-03 14:40:00,28.49,28.5,28.48,28.5,27000.0,16.6466,16.6524,16.6408,16.6524,27000.0
2008-09-03 14:45:00,28.5,28.52,28.48,28.48,46000.0,16.6524,16.6641,16.6408,16.6408,46000.0
2008-09-03 14:50:00,28.49,28.49,28.45,28.45,38000.0,16.6466,16.6466,16.6232,16.6232,38000.0
2008-09-03 14:55:00,28.45,28.47,28.45,28.46,37200.0,16.6232,16.6349,16.6232,16.6291,37200.0
2008-09-03 15:00:00,28.46,28.49,28.45,28.48,18800.0,16.6291,16.6466,16.6232,16.6408,18800.0
2008-09-03 15:05:00,28.48,28.48,28.46,28.47,43800.0,16.6408,16.6408,16.6291,16.6349,43800.0
2008-09-03 15:10:00,28.47,28.48,28.45,28.48,31600.0,16.6349,16.6408,16.6232,16.6408,31600.0
2008-09-03 15:15:00,28.47,28.48,28.46,28.47,47400.0,16.6349,16.6408,16.6291,16.6349,47400.0
2008-09-03 15:20:00,28.47,28.51,28.47,28.48,112400.0,16.6349,16.6583,16.6349,16.6408,112400.0
2008-09-03 15:25:00,28.48,28.5,28.46,28.47,43400.0,16.6408,16.6524,16.6291,16.6349,43400.0
2008-09-03 15:30:00,28.47,28.47,28.44,28.47,73000.0,16.6349,16.6349,16.6174,16.6349,73000.0
2008-09-03 15:35:00,28.47,28.58,28.47,28.55,94800.0,16.6349,16.6992,16.6349,16.6817,94800.0
2008-09-03 15:40:00,28.55,28.55,28.5,28.5,109600.0,16.6817,16.6817,16.6524,16.6524,109600.0
2008-09-03 15:45:00,28.5,28.52,28.49,28.51,77800.0,16.6524,16.6641,16.6466,16.6583,77800.0
2008-09-03 15:50:00,28.5,28.56,28.49,28.55,59000.0,16.6524,16.6875,16.6466,16.6817,59000.0
2008-09-03 15:55:00,28.55,28.57,28.54,28.55,91600.0,16.6817,16.6933,16.6758,16.6817,91600.0
2008-09-04 09:30:00,28.43,28.49,28.36,28.46,37400.0,16.6115,16.6466,16.5706,16.6291,37400.0
2008-09-04 09:35:00,28.48,28.55,28.42,28.43,27600.0,16.6408,16.6817,16.6057,16.6115,27600.0
2008-09-04 09:40:00,28.49,28.53,28.43,28.43,19400.0,16.6466,16.67,16.6115,16.6115,19400.0
2008-09-04 09:45:00,28.44,28.44,28.25,28.3,27200.0,16.6174,16.6174,16.5064,16.5356,27200.0
2008-09-04 09:50:00,28.29,28.31,28.22,28.24,39200.0,16.5297,16.5414,16.4888,16.5005,39200.0
2008-09-04 09:55:00,28.25,28.31,28.24,28.29,16600.0,16.5064,16.5414,16.5005,16.5297,16600.0
2008-09-04 10:00:00,28.31,28.38,28.29,28.38,54600.0,16.5414,16.5823,16.5297,16.5823,54600.0
2008-09-04 10:05:00,28.39,28.4,28.36,28.38,22000.0,16.5882,16.594,16.5706,16.5823,22000.0
2008-09-04 10:10:00,28.38,28.44,28.38,28.43,25400.0,16.5823,16.6174,16.5823,16.6115,25400.0
2008-09-04 10:15:00,28.43,28.47,28.41,28.43,28600.0,16.6115,16.6349,16.5999,16.6115,28600.0
2008-09-04 10:20:00,28.41,28.45,28.38,28.39,24400.0,16.5999,16.6232,16.5823,16.5882,24400.0
2008-09-04 10:25:00,28.39,28.41,28.38,28.41,18000.0,16.5882,16.5999,16.5823,16.5999,18000.0
2008-09-04 10:30:00,28.41,28.43,28.29,28.29,50400.0,16.5999,16.6115,16.5297,16.5297,50400.0
2008-09-04 10:35:00,28.27,28.28,28.25,28.27,36800.0,16.5181,16.5239,16.5064,16.5181,36800.0
2008-09-04 10:40:00,28.27,28.3,28.27,28.29,29400.0,16.5181,16.5356,16.5181,16.5297,29400.0
2008-09-04 10:45:00,28.29,28.31,28.25,28.25,43400.0,16.5297,16.5414,16.5064,16.5064,43400.0
2008-09-04 10:50:00,28.25,28.25,28.21,28.22,35200.0,16.5064,16.5064,16.483,16.4888,35200.0
2008-09-04 10:55:00,28.22,28.27,28.22,28.27,15800.0,16.4888,16.5181,16.4888,16.5181,15800.0
2008-09-04 11:00:00,28.26,28.26,28.19,28.22,49400.0,16.5122,16.5122,16.4713,16.4888,49400.0
2008-09-04 11:05:00,28.22,28.23,28.16,28.18,44200.0,16.4888,16.4947,16.4538,16.4655,44200.0
2008-09-04 11:10:00,28.18,28.18,28.16,28.18,43200.0,16.4655,16.4655,16.4538,16.4655,43200.0
2008-09-04 11:15:00,28.17,28.18,28.13,28.18,34200.0,16.4596,16.4655,16.4363,16.4655,34200.0
2008-09-04 11:20:00,28.17,28.18,28.1,28.12,42000.0,16.4596,16.4655,16.4187,16.4304,42000.0
2008-09-04 11:25:00,28.12,28.14,28.11,28.14,14600.0,16.4304,16.4421,16.4246,16.4421,14600.0
2008-09-04 11:30:00,28.14,28.16,28.14,28.16,14000.0,16.4421,16.4538,16.4421,16.4538,14000.0
2008-09-04 11:35:00,28.16,28.17,28.15,28.17,31000.0,16.4538,16.4596,16.4479,16.4596,31000.0
2008-09-04 11:40:00,28.17,28.18,28.17,28.18,31400.0,16.4596,16.4655,16.4596,16.4655,31400.0
2008-09-04 11:45:00,28.18,28.18,28.16,28.18,34600.0,16.4655,16.4655,16.4538,16.4655,34600.0
2008-09-04 11:50:00,28.18,28.19,28.16,28.16,36000.0,16.4655,16.4713,16.4538,16.4538,36000.0
2008-09-04 11:55:00,28.17,28.18,28.11,28.12,46800.0,16.4596,16.4655,16.4246,16.4304,46800.0
2008-09-04 12:00:00,28.12,28.16,28.11,28.16,23400.0,16.4304,16.4538,16.4246,16.4538,23400.0
2008-09-04 12:05:00,28.16,28.17,28.14,28.14,33800.0,16.4538,16.4596,16.4421,16.4421,33800.0
2008-09-04 12:10:00,28.14,28.14,28.11,28.11,38200.0,16.4421,16.4421,16.4246,16.4246,38200.0
2008-09-04 12:15:00,28.11,28.12,28.11,28.12,14400.0,16.4246,16.4304,16.4246,16.4304,14400.0
2008-09-04 12:20:00,28.13,28.13,28.1,28.1,38000.0,16.4363,16.4363,16.4187,16.4187,38000.0
2008-09-04 12:25:00,28.11,28.12,28.1,28.11,27000.0,16.4246,16.4304,16.4187,16.4246,27000.0
2008-09-04 12:30:00,28.11,28.14,28.11,28.13,12400.0,16.4246,16.4421,16.4246,16.4363,12400.0
2008-09-04 12:35:00,28.13,28.15,28.13,28.14,15600.0,16.4363,16.4479,16.4363,16.4421,15600.0
2008-09-04 12:40:00,28.14,28.15,28.14,28.14,28200.0,16.4421,16.4479,16.4421,16.4421,28200.0
2008-09-04 12:45:00,28.14,28.15,28.06,28.06,95000.0,16.4421,16.4479,16.3954,16.3954,95000.0
2008-09-04 12:50:00,28.06,28.09,28.04,28.09,58600.0,16.3954,16.4129,16.3837,16.4129,58600.0
2008-09-04 12:55:00,28.08,28.1,28.06,28.1,19200.0,16.407,16.4187,16.3954,16.4187,19200.0
2008-09-04 13:00:00,28.1,28.11,28.1,28.11,28800.0,16.4187,16.4246,16.4187,16.4246,28800.0
2008-09-04 13:05:00,28.11,28.11,28.04,28.06,42800.0,16.4246,16.4246,16.3837,16.3954,42800.0
2008-09-04 13:10:00,28.07,28.09,28.06,28.06,34200.0,16.4012,16.4129,16.3954,16.3954,34200.0
2008-09-04 13:15:00,28.06,28.07,28.05,28.07,11200.0,16.3954,16.4012,16.3895,16.4012,11200.0
2008-09-04 13:20:00,28.07,28.08,28.06,28.06,28400.0,16.4012,16.407,16.3954,16.3954,28400.0
2008-09-04 13:25:00,28.05,28.06,28.02,28.04,54400.0,16.3895,16.3954,16.372,16.3837,54400.0
2008-09-04 13:30:00,28.03,28.03,27.98,27.98,87400.0,16.3778,16.3778,16.3486,16.3486,87400.0
2008-09-04 13:35:00,27.99,28.04,27.99,28.02,64400.0,16.3545,16.3837,16.3545,16.372,64400.0
2008-09-04 13:40:00,28.03,28.04,28.02,28.02,61000.0,16.3778,16.3837,16.372,16.372,61000.0
2008-09-04 13:45:00,28.02,28.02,27.98,28.0,41600.0,16.372,16.372,16.3486,16.3603,41600.0
2008-09-04 13:50:00,28.0,28.02,28.0,28.0,43000.0,16.3603,16.372,16.3603,16.3603,43000.0
2008-09-04 13:55:00,28.0,28.0,28.0,28.0,23800.0,16.3603,16.3603,16.3603,16.3603,23800.0
2008-09-04 14:00:00,28.0,28.0,28.0,28.0,11800.0,16.3603,16.3603,16.3603,16.3603,11800.0
2008-09-04 14:05:00,28.0,28.0,27.98,27.98,127600.0,16.3603,16.3603,16.3486,16.3486,127600.0
2008-09-04 14:10:00,27.99,28.02,27.96,27.99,75000.0,16.3545,16.372,16.3369,16.3545,75000.0
2008-09-04 14:15:00,28.0,28.03,27.99,28.02,62200.0,16.3603,16.3778,16.3545,16.372,62200.0
2008-09-04 14:20:00,28.02,28.05,28.02,28.05,52600.0,16.372,16.3895,16.372,16.3895,52600.0
2008-09-04 14:25:00,28.06,28.09,28.05,28.08,52600.0,16.3954,16.4129,16.3895,16.407,52600.0
2008-09-04 14:30:00,28.07,28.08,28.03,28.04,45800.0,16.4012,16.407,16.3778,16.3837,45800.0
2008-09-04 14:35:00,28.04,28.08,28.03,28.08,29200.0,16.3837,16.407,16.3778,16.407,29200.0
2008-09-04 14:40:00,28.08,28.11,28.07,28.11,21200.0,16.407,16.4246,16.4012,16.4246,21200.0
2008-09-04 14:45:00,28.1,28.11,28.08,28.11,70800.0,16.4187,16.4246,16.407,16.4246,70800.0
2008-09-04 14:50:00,28.11,28.11,28.07,28.08,37400.0,16.4246,16.4246,16.4012,16.407,37400.0
2008-09-04 14:55:00,28.08,28.11,28.07,28.11,42800.0,16.407,16.4246,16.4012,16.4246,42800.0
2008-09-04 15:00:00,28.11,28.14,28.1,28.14,39000.0,16.4246,16.4421,16.4187,16.4421,39000.0
2008-09-04 15:05:00,28.13,28.15,28.11,28.11,58200.0,16.4363,16.4479,16.4246,16.4246,58200.0
2008-09-04 15:10:00,28.11,28.14,28.11,28.12,54600.0,16.4246,16.4421,16.4246,16.4304,54600.0
2008-09-04 15:15:00,28.12,28.15,28.11,28.15,43600.0,16.4304,16.4479,16.4246,16.4479,43600.0
2008-09-04 15:20:00,28.15,28.15,28.07,28.1,85400.0,16.4479,16.4479,16.4012,16.4187,85400.0
2008-09-04 15:25:00,28.11,28.18,28.11,28.16,66000.0,16.4246,16.4655,16.4246,16.4538,66000.0
2008-09-04 15:30:00,28.16,28.17,28.13,28.17,79800.0,16.4538,16.4596,16.4363,16.4596,79800.0
2008-09-04 15:35:00,28.16,28.17,28.14,28.15,47600.0,16.4538,16.4596,16.4421,16.4479,47600.0
2008-09-04 15:40:00,28.15,28.21,28.13,28.18,94800.0,16.4479,16.483,16.4363,16.4655,94800.0
2008-09-04 15:45:00,28.18,28.21,28.17,28.21,52800.0,16.4655,16.483,16.4596,16.483,52800.0
2008-09-04 15:50:00,28.21,28.24,28.17,28.2,74000.0,16.483,16.5005,16.4596,16.4772,74000.0
2008-09-04 15:55:00,28.2,28.2,28.13,28.13,96600.0,16.4772,16.4772,16.4363,16.4363,96600.0
2008-09-05 09:30:00,27.97,28.13,27.85,27.85,37400.0,16.3428,16.4363,16.2726,16.2726,37400.0
2008-09-05 09:35:00,27.9,28.0,27.86,27.95,41800.0,16.3019,16.3603,16.2785,16.3311,41800.0
2008-09-05 09:40:00,27.97,28.02,27.89,27.99,43000.0,16.3428,16.372,16.296,16.3545,43000.0
2008-09-05 09:45:00,27.96,27.99,27.93,27.94,26400.0,16.3369,16.3545,16.3194,16.3252,26400.0
2008-09-05 09:50:00,27.94,27.96,27.83,27.9,43200.0,16.3252,16.3369,16.261,16.3019,43200.0
2008-09-05 09:55:00,27.89,27.9,27.85,27.86,39200.0,16.296,16.3019,16.2726,16.2785,39200.0
2008-09-05 10:00:00,27.89,27.98,27.86,27.95,39000.0,16.296,16.3486,16.2785,16.3311,39000.0
2008-09-05 10:05:00,27.93,27.93,27.84,27.85,37600.0,16.3194,16.3194,16.2668,16.2726,37600.0
2008-09-05 10:10:00,27.86,27.92,27.81,27.87,67400.0,16.2785,16.3136,16.2493,16.2843,67400.0
2008-09-05 10:15:00,27.88,27.89,27.81,27.82,47000.0,16.2902,16.296,16.2493,16.2551,47000.0
2008-09-05 10:20:00,27.81,27.81,27.65,27.65,86800.0,16.2493,16.2493,16.1558,16.1558,86800.0
2008-09-05 10:25:00,27.66,27.67,27.64,27.66,45400.0,16.1616,16.1675,16.1499,16.1616,45400.0
2008-09-05 10:30:00,27.65,27.7,27.65,27.68,32400.0,16.1558,16.185,16.1558,16.1733,32400.0
2008-09-05 10:35:00,27.67,27.73,27.67,27.72,42400.0,16.1675,16.2025,16.1675,16.1967,42400.0
2008-09-05 10:40:00,27.71,27.79,27.71,27.79,39200.0,16.1908,16.2376,16.1908,16.2376,39200.0
2008-09-05 10:45:00,27.79,27.81,27.73,27.75,56400.0,16.2376,16.2493,16.2025,16.2142,56400.0
2008-09-05 10:50:00,27.75,27.77,27.74,27.77,40400.0,16.2142,16.2259,16.2084,16.2259,40400.0
2008-09-05 10:55:00,27.78,27.78,27.74,27.76,51800.0,16.2317,16.2317,16.2084,16.2201,51800.0
2008-09-05 11:00:00,27.75,27.76,27.73,27.74,97400.0,16.2142,16.2201,16.2025,16.2084,97400.0
2008-09-05 11:05:00,27.75,27.78,27.74,27.77,45600.0,16.2142,16.2317,16.2084,16.2259,45600.0
2008-09-05 11:10:00,27.77,27.77,27.73,27.76,56600.0,16.2259,16.2259,16.2025,16.2201,56600.0
2008-09-05 11:15:00,27.76,27.78,27.75,27.77,61400.0,16.2201,16.2317,16.2142,16.2259,61400.0
2008-09-05 11:20:00,27.77,27.85,27.77,27.85,34800.0,16.2259,16.2726,16.2259,16.2726,34800.0
2008-09-05 11:25:00,27.85,27.93,27.85,27.93,59400.0,16.2726,16.3194,16.2726,16.3194,59400.0
2008-09-05 11:30:00,27.93,27.93,27.86,27.87,81800.0,16.3194,16.3194,16.2785,16.2843,81800.0
2008-09-05 11:35:00,27.88,27.88,27.83,27.84,57000.0,16.2902,16.2902,16.261,16.2668,57000.0
2008-09-05 11:40:00,27.84,27.91,27.82,27.83,53800.0,16.2668,16.3077,16.2551,16.261,53800.0
2008-09-05 11:45:00,27.83,27.88,27.83,27.86,33000.0,16.261,16.2902,16.261,16.2785,33000.0
2008-09-05 11:50:00,27.86,27.97,27.86,27.96,70000.0,16.2785,16.3428,16.2785,16.3369,70000.0
2008-09-05 11:55:00,27.96,28.0,27.91,27.94,49200.0,16.3369,16.3603,16.3077,16.3252,49200.0
2008-09-05 12:00:00,27.93,27.93,27.85,27.88,44000.0,16.3194,16.3194,16.2726,16.2902,44000.0
2008-09-05 12:05:00,27.88,27.91,27.85,27.85,65800.0,16.2902,16.3077,16.2726,16.2726,65800.0
2008-09-05 12:10:00,27.85,27.86,27.85,27.86,27400.0,16.2726,16.2785,16.2726,16.2785,27400.0
2008-09-05 12:15:00,27.86,27.86,27.81,27.83,43800.0,16.2785,16.2785,16.2493,16.261,43800.0
2008-09-05 12:20:00,27.82,27.83,27.8,27.81,35600.0,16.2551,16.261,16.2434,16.2493,35600.0
2008-09-05 12:25:00,27.81,27.83,27.8,27.83,39200.0,16.2493,16.261,16.2434,16.261,39200.0
2008-09-05 12:30:00,27.82,27.85,27.8,27.82,40000.0,16.2551,16.2726,16.2434,16.2551,40000.0
2008-09-05 12:35:00,27.82,27.84,27.82,27.83,35200.0,16.2551,16.2668,16.2551,16.261,35200.0
2008-09-05 12:40:00,27.83,27.84,27.8,27.8,29400.0,16.261,16.2668,16.2434,16.2434,29400.0
2008-09-05 12:45:00,27.81,27.83,27.8,27.82,19800.0,16.2493,16.261,16.2434,16.2551,19800.0
2008-09-05 12:50:00,27.82,27.83,27.8,27.82,43400.0,16.2551,16.261,16.2434,16.2551,43400.0
2008-09-05 12:55:00,27.82,27.82,27.81,27.81,26000.0,16.2551,16.2551,16.2493,16.2493,26000.0
2008-09-05 13:00:00,27.81,27.82,27.77,27.78,46600.0,16.2493,16.2551,16.2259,16.2317,46600.0
2008-09-05 13:05:00,27.79,27.82,27.78,27.8,96000.0,16.2376,16.2551,16.2317,16.2434,96000.0
2008-09-05 13:10:00,27.8,27.83,27.8,27.83,17200.0,16.2434,16.261,16.2434,16.261,17200.0
2008-09-05 13:15:00,27.84,27.89,27.84,27.88,28200.0,16.2668,16.296,16.2668,16.2902,28200.0
2008-09-05 13:20:00,27.88,27.88,27.86,27.86,30600.0,16.2902,16.2902,16.2785,16.2785,30600.0
2008-09-05 13:25:00,27.87,27.87,27.84,27.85,28000.0,16.2843,16.2843,16.2668,16.2726,28000.0
2008-09-05 13:30:00,27.85,27.89,27.84,27.88,28400.0,16.2726,16.296,16.2668,16.2902,28400.0
2008-09-05 13:35:00,27.86,27.86,27.8,27.8,25600.0,16.2785,16.2785,16.2434,16.2434,25600.0
2008-09-05 13:40:00,27.81,27.84,27.8,27.82,63000.0,16.2493,16.2668,16.2434,16.2551,63000.0
2008-09-05 13:45:00,27.83,27.83,27.81,27.81,29400.0,16.261,16.261,16.2493,16.2493,29400.0
2008-09-05 13:50:00,27.81,27.83,27.81,27.83,22000.0,16.2493,16.261,16.2493,16.261,22000.0
2008-09-05 13:55:00,27.83,27.85,27.83,27.84,32200.0,16.261,16.2726,16.261,16.2668,32200.0
2008-09-05 14:00:00,27.84,27.84,27.83,27.83,35200.0,16.2668,16.2668,16.261,16.261,35200.0
2008-09-05 14:05:00,27.83,27.84,27.83,27.83,17200.0,16.261,16.2668,16.261,16.261,17200.0
2008-09-05 14:10:00,27.84,27.86,27.83,27.86,49200.0,16.2668,16.2785,16.261,16.2785,49200.0
2008-09-05 14:15:00,27.86,27.88,27.86,27.88,19600.0,16.2785,16.2902,16.2785,16.2902,19600.0
2008-09-05 14:20:00,27.88,27.92,27.88,27.89,50600.0,16.2902,16.3136,16.2902,16.296,50600.0
2008-09-05 14:25:00,27.89,27.9,27.88,27.9,32600.0,16.296,16.3019,16.2902,16.3019,32600.0
2008-09-05 14:30:00,27.91,27.93,27.91,27.92,16000.0,16.3077,16.3194,16.3077,16.3136,16000.0
2008-09-05 14:35:00,27.93,27.93,27.89,27.89,35000.0,16.3194,16.3194,16.296,16.296,35000.0
2008-09-05 14:40:00,27.89,27.92,27.86,27.91,24400.0,16.296,16.3136,16.2785,16.3077,24400.0
2008-09-05 14:45:00,27.92,27.93,27.9,27.93,23200.0,16.3136,16.3194,16.3019,16.3194,23200.0
2008-09-05 14:50:00,27.93,27.96,27.91,27.93,28400.0,16.3194,16.3369,16.3077,16.3194,28400.0
2008-09-05 14:55:00,27.93,28.02,27.93,28.0,23800.0,16.3194,16.372,16.3194,16.3603,23800.0
2008-09-05 15:00:00,27.99,27.99,27.95,27.97,37400.0,16.3545,16.3545,16.3311,16.3428,37400.0
2008-09-05 15:05:00,27.97,27.98,27.93,27.93,38800.0,16.3428,16.3486,16.3194,16.3194,38800.0
2008-09-05 15:10:00,27.93,27.93,27.91,27.92,26200.0,16.3194,16.3194,16.3077,16.3136,26200.0
2008-09-05 15:15:00,27.92,27.93,27.89,27.93,28000.0,16.3136,16.3194,16.296,16.3194,28000.0
2008-09-05 15:20:00,27.93,27.96,27.93,27.93,42800.0,16.3194,16.3369,16.3194,16.3194,42800.0
2008-09-05 15:25:00,27.93,27.98,27.93,27.98,32600.0,16.3194,16.3486,16.3194,16.3486,32600.0
2008-09-05 15:30:00,27.98,28.0,27.96,27.98,46000.0,16.3486,16.3603,16.3369,16.3486,46000.0
2008-09-05 15:35:00,27.97,27.99,27.97,27.99,33200.0,16.3428,16.3545,16.3428,16.3545,33200.0
2008-09-05 15:40:00,27.99,28.01,27.95,28.01,63400.0,16.3545,16.3661,16.3311,16.3661,63400.0
2008-09-05 15:45:00,28.02,28.03,27.99,27.99,51800.0,16.372,16.3778,16.3545,16.3545,51800.0
2008-09-05 15:50:00,27.99,28.06,27.99,28.06,88000.0,16.3545,16.3954,16.3545,16.3954,88000.0
2008-09-05 15:55:00,28.05,28.06,27.97,28.0,162600.0,16.3895,16.3954,16.3428,16.3603,162600.0
2008-09-08 09:30:00,28.38,28.5,28.36,28.43,69200.0,16.5823,16.6524,16.5706,16.6115,69200.0
2008-09-08 09:35:00,28.39,28.48,28.38,28.41,36200.0,16.5882,16.6408,16.5823,16.5999,36200.0
2008-09-08 09:40:00,28.42,28.45,28.36,28.45,52200.0,16.6057,16.6232,16.5706,16.6232,52200.0
2008-09-08 09:45:00,28.45,28.53,28.44,28.45,43200.0,16.6232,16.67,16.6174,16.6232,43200.0
2008-09-08 09:50:00,28.46,28.47,28.32,28.32,62000.0,16.6291,16.6349,16.5473,16.5473,62000.0
2008-09-08 09:55:00,28.32,28.43,28.31,28.35,65400.0,16.5473,16.6115,16.5414,16.5648,65400.0
2008-09-08 10:00:00,28.35,28.45,28.35,28.42,63800.0,16.5648,16.6232,16.5648,16.6057,63800.0
2008-09-08 10:05:00,28.43,28.49,28.4,28.48,71400.0,16.6115,16.6466,16.594,16.6408,71400.0
2008-09-08 10:10:00,28.48,28.55,28.48,28.5,48800.0,16.6408,16.6817,16.6408,16.6524,48800.0
2008-09-08 10:15:00,28.52,28.52,28.46,28.49,52200.0,16.6641,16.6641,16.6291,16.6466,52200.0
2008-09-08 10:20:00,28.5,28.52,28.41,28.5,56200.0,16.6524,16.6641,16.5999,16.6524,56200.0
2008-09-08 10:25:00,28.52,28.52,28.45,28.45,31800.0,16.6641,16.6641,16.6232,16.6232,31800.0
2008-09-08 10:30:00,28.46,28.52,28.46,28.5,56800.0,16.6291,16.6641,16.6291,16.6524,56800.0
2008-09-08 10:35:00,28.5,28.5,28.46,28.47,43200.0,16.6524,16.6524,16.6291,16.6349,43200.0
2008-09-08 10:40:00,28.47,28.47,28.43,28.43,54200.0,16.6349,16.6349,16.6115,16.6115,54200.0
2008-09-08 10:45:00,28.43,28.43,28.4,28.41,46800.0,16.6115,16.6115,16.594,16.5999,46800.0
2008-09-08 10:50:00,28.4,28.4,28.32,28.35,52000.0,16.594,16.594,16.5473,16.5648,52000.0
2008-09-08 10:55:00,28.33,28.35,28.31,28.31,54600.0,16.5531,16.5648,16.5414,16.5414,54600.0
2008-09-08 11:00:00,28.32,28.32,28.14,28.27,70000.0,16.5473,16.5473,16.4421,16.5181,70000.0
2008-09-08 11:05:00,28.27,28.39,28.27,28.34,47000.0,16.5181,16.5882,16.5181,16.559,47000.0
2008-09-08 11:10:00,28.35,28.45,28.34,28.45,49000.0,16.5648,16.6232,16.559,16.6232,49000.0
2008-09-08 11:15:00,28.46,28.48,28.4,28.4,28800.0,16.6291,16.6408,16.594,16.594,28800.0
2008-09-08 11:20:00,28.42,28.42,28.36,28.36,56000.0,16.6057,16.6057,16.5706,16.5706,56000.0
2008-09-08 11:25:00,28.37,28.4,28.3,28.33,54200.0,16.5765,16.594,16.5356,16.5531,54200.0
2008-09-08 11:30:00,28.33,28.43,28.33,28.4,78600.0,16.5531,16.6115,16.5531,16.594,78600.0
2008-09-08 11:35:00,28.4,28.43,28.4,28.4,49800.0,16.594,16.6115,16.594,16.594,49800.0
2008-09-08 11:40:00,28.41,28.43,28.37,28.38,56400.0,16.5999,16.6115,16.5765,16.5823,56400.0
2008-09-08 11:45:00,28.39,28.43,28.36,28.43,63800.0,16.5882,16.6115,16.5706,16.6115,63800.0
2008-09-08 11:50:00,28.43,28.47,28.41,28.41,30000.0,16.6115,16.6349,16.5999,16.5999,30000.0
2008-09-08 11:55:00,28.42,28.47,28.38,28.45,58200.0,16.6057,16.6349,16.5823,16.6232,58200.0
2008-09-08 12:00:00,28.45,28.55,28.43,28.5,70600.0,16.6232,16.6817,16.6115,16.6524,70600.0
2008-09-08 12:05:00,28.5,28.51,28.47,28.5,85400.0,16.6524,16.6583,16.6349,16.6524,85400.0
2008-09-08 12:10:00,28.5,28.5,28.44,28.49,61600.0,16.6524,16.6524,16.6174,16.6466,61600.0
2008-09-08 12:15:00,28.49,28.54,28.47,28.54,63600.0,16.6466,16.6758,16.6349,16.6758,63600.0
2008-09-08 12:20:00,28.54,28.56,28.53,28.54,50400.0,16.6758,16.6875,16.67,16.6758,50400.0
2008-09-08 12:25:00,28.55,28.58,28.53,28.53,47000.0,16.6817,16.6992,16.67,16.67,47000.0
2008-09-08 12:30:00,28.54,28.59,28.53,28.55,81400.0,16.6758,16.705,16.67,16.6817,81400.0
2008-09-08 12:35:00,28.56,28.56,28.54,28.55,31000.0,16.6875,16.6875,16.6758,16.6817,31000.0
2008-09-08 12:40:00,28.55,28.57,28.52,28.52,62200.0,16.6817,16.6933,16.6641,16.6641,62200.0
2008-09-08 12:45:00,28.53,28.53,28.43,28.43,43600.0,16.67,16.67,16.6115,16.6115,43600.0
2008-09-08 12:50:00,28.43,28.48,28.43,28.48,56000.0,16.6115,16.6408,16.6115,16.6408,56000.0
2008-09-08 12:55:00,28.49,28.52,28.48,28.49,47400.0,16.6466,16.6641,16.6408,16.6466,47400.0
2008-09-08 13:00:00,28.5,28.54,28.48,28.53,22800.0,16.6524,16.6758,16.6408,16.67,22800.0
2008-09-08 13:05:00,28.54,28.54,28.45,28.45,58600.0,16.6758,16.6758,16.6232,16.6232,58600.0
2008-09-08 13:10:00,28.46,28.47,28.45,28.46,30800.0,16.6291,16.6349,16.6232,16.6291,30800.0
2008-09-08 13:15:00,28.47,28.47,28.43,28.44,29600.0,16.6349,16.6349,16.6115,16.6174,29600.0
2008-09-08 13:20:00,28.46,28.5,28.43,28.5,23600.0,16.6291,16.6524,16.6115,16.6524,23600.0
2008-09-08 13:25:00,28.5,28.52,28.48,28.52,14000.0,16.6524,16.6641,16.6408,16.6641,14000.0
2008-09-08 13:30:00,28.52,28.55,28.5,28.53,15000.0,16.6641,16.6817,16.6524,16.67,15000.0
2008-09-08 13:35:00,28.53,28.54,28.47,28.48,21000.0,16.67,16.6758,16.6349,16.6408,21000.0
2008-09-08 13:40:00,28.48,28.48,28.43,28.45,42800.0,16.6408,16.6408,16.6115,16.6232,42800.0
2008-09-08 13:45:00,28.45,28.47,28.44,28.46,36400.0,16.6232,16.6349,16.6174,16.6291,36400.0
2008-09-08 13:50:00,28.46,28.48,28.43,28.47,25600.0,16.6291,16.6408,16.6115,16.6349,25600.0
2008-09-08 13:55:00,28.47,28.52,28.46,28.49,30600.0,16.6349,16.6641,16.6291,16.6466,30600.0
2008-09-08 14:00:00,28.5,28.6,28.49,28.57,45400.0,16.6524,16.7109,16.6466,16.6933,45400.0
2008-09-08 14:05:00,28.57,28.57,28.54,28.55,36800.0,16.6933,16.6933,16.6758,16.6817,36800.0
2008-09-08 14:10:00,28.55,28.58,28.53,28.58,53400.0,16.6817,16.6992,16.67,16.6992,53400.0
2008-09-08 14:15:00,28.58,28.58,28.53,28.53,23800.0,16.6992,16.6992,16.67,16.67,23800.0
2008-09-08 14:20:00,28.54,28.58,28.53,28.57,51400.0,16.6758,16.6992,16.67,16.6933,51400.0
2008-09-08 14:25:00,28.57,28.58,28.56,28.57,27400.0,16.6933,16.6992,16.6875,16.6933,27400.0
2008-09-08 14:30:00,28.57,28.6,28.56,28.58,20400.0,16.6933,16.7109,16.6875,16.6992,20400.0
2008-09-08 14:35:00,28.58,28.62,28.56,28.61,46800.0,16.6992,16.7226,16.6875,16.7167,46800.0
2008-09-08 14:40:00,28.62,28.62,28.59,28.6,23000.0,16.7226,16.7226,16.705,16.7109,23000.0
2008-09-08 14:45:00,28.6,28.6,28.5,28.5,43000.0,16.7109,16.7109,16.6524,16.6524,43000.0
2008-09-08 14:50:00,28.5,28.53,28.5,28.51,25400.0,16.6524,16.67,16.6524,16.6583,25400.0
2008-09-08 14:55:00,28.51,28.53,28.47,28.52,46000.0,16.6583,16.67,16.6349,16.6641,46000.0
2008-09-08 15:00:00,28.52,28.52,28.49,28.5,24000.0,16.6641,16.6641,16.6466,16.6524,24000.0
2008-09-08 15:05:00,28.5,28.5,28.4,28.4,38800.0,16.6524,16.6524,16.594,16.594,38800.0
2008-09-08 15:10:00,28.41,28.5,28.4,28.5,37200.0,16.5999,16.6524,16.594,16.6524,37200.0
2008-09-08 15:15:00,28.5,28.53,28.47,28.5,39600.0,16.6524,16.67,16.6349,16.6524,39600.0
2008-09-08 15:20:00,28.51,28.55,28.49,28.52,39800.0,16.6583,16.6817,16.6466,16.6641,39800.0
2008-09-08 15:25:00,28.53,28.58,28.5,28.58,43800.0,16.67,16.6992,16.6524,16.6992,43800.0
2008-09-08 15:30:00,28.58,28.61,28.58,28.6,53400.0,16.6992,16.7167,16.6992,16.7109,53400.0
2008-09-08 15:35:00,28.61,28.67,28.58,28.66,59000.0,16.7167,16.7518,16.6992,16.7459,59000.0
2008-09-08 15:40:00,28.67,28.7,28.65,28.67,105200.0,16.7518,16.7693,16.7401,16.7518,105200.0
2008-09-08 15:45:00,28.68,28.71,28.67,28.69,70400.0,16.7576,16.7751,16.7518,16.7635,70400.0
2008-09-08 15:50:00,28.69,28.72,28.68,28.69,68000.0,16.7635,16.781,16.7576,16.7635,68000.0
2008-09-08 15:55:00,28.69,28.69,28.67,28.68,160600.0,16.7635,16.7635,16.7518,16.7576,160600.0
2008-09-09 09:30:00,28.55,28.86,28.55,28.82,79000.0,16.6817,16.8628,16.6817,16.8394,79000.0
2008-09-09 09:35:00,28.83,28.84,28.56,28.56,55200.0,16.8453,16.8511,16.6875,16.6875,55200.0
2008-09-09 09:40:00,28.55,28.69,28.46,28.56,77600.0,16.6817,16.7635,16.6291,16.6875,77600.0
2008-09-09 09:45:00,28.56,28.7,28.55,28.64,62600.0,16.6875,16.7693,16.6817,16.7342,62600.0
2008-09-09 09:50:00,28.66,28.72,28.59,28.66,52200.0,16.7459,16.781,16.705,16.7459,52200.0
2008-09-09 09:55:00,28.65,28.66,28.57,28.6,26200.0,16.7401,16.7459,16.6933,16.7109,26200.0
2008-09-09 10:00:00,28.58,28.67,28.58,28.67,36800.0,16.6992,16.7518,16.6992,16.7518,36800.0
2008-09-09 10:05:00,28.66,28.72,28.63,28.71,47200.0,16.7459,16.781,16.7284,16.7751,47200.0
2008-09-09 10:10:00,28.71,28.75,28.71,28.74,60000.0,16.7751,16.7985,16.7751,16.7927,60000.0
2008-09-09 10:15:00,28.72,28.75,28.68,28.71,48600.0,16.781,16.7985,16.7576,16.7751,48600.0
2008-09-09 10:20:00,28.71,28.75,28.69,28.75,61800.0,16.7751,16.7985,16.7635,16.7985,61800.0
2008-09-09 10:25:00,28.74,28.77,28.68,28.74,89800.0,16.7927,16.8102,16.7576,16.7927,89800.0
2008-09-09 10:30:00,28.73,28.73,28.66,28.7,28600.0,16.7868,16.7868,16.7459,16.7693,28600.0
2008-09-09 10:35:00,28.7,28.72,28.66,28.68,101600.0,16.7693,16.781,16.7459,16.7576,101600.0
2008-09-09 10:40:00,28.68,28.68,28.61,28.63,48200.0,16.7576,16.7576,16.7167,16.7284,48200.0
2008-09-09 10:45:00,28.61,28.7,28.61,28.67,86800.0,16.7167,16.7693,16.7167,16.7518,86800.0
2008-09-09 10:50:00,28.68,28.69,28.65,28.68,58400.0,16.7576,16.7635,16.7401,16.7576,58400.0
2008-09-09 10:55:00,28.68,28.73,28.65,28.7,86000.0,16.7576,16.7868,16.7401,16.7693,86000.0
2008-09-09 11:00:00,28.7,28.74,28.69,28.73,36200.0,16.7693,16.7927,16.7635,16.7868,36200.0
2008-09-09 11:05:00,28.73,28.74,28.7,28.73,32600.0,16.7868,16.7927,16.7693,16.7868,32600.0
2008-09-09 11:10:00,28.73,28.78,28.7,28.71,48000.0,16.7868,16.816,16.7693,16.7751,48000.0
2008-09-09 11:15:00,28.7,28.77,28.68,28.77,33600.0,16.7693,16.8102,16.7576,16.8102,33600.0
2008-09-09 11:20:00,28.78,28.82,28.78,28.82,101200.0,16.816,16.8394,16.816,16.8394,101200.0
2008-09-09 11:25:00,28.81,28.83,28.77,28.83,47600.0,16.8336,16.8453,16.8102,16.8453,47600.0
2008-09-09 11:30:00,28.83,28.84,28.81,28.83,84400.0,16.8453,16.8511,16.8336,16.8453,84400.0
2008-09-09 11:35:00,28.82,28.82,28.73,28.73,73400.0,16.8394,16.8394,16.7868,16.7868,73400.0
2008-09-09 11:40:00,28.74,28.74,28.71,28.74,24400.0,16.7927,16.7927,16.7751,16.7927,24400.0
2008-09-09 11:45:00,28.74,28.79,28.74,28.77,36200.0,16.7927,16.8219,16.7927,16.8102,36200.0
2008-09-09 11:50:00,28.75,28.83,28.75,28.81,78800.0,16.7985,16.8453,16.7985,16.8336,78800.0
2008-09-09 11:55:00,28.8,28.81,28.77,28.79,101200.0,16.8277,16.8336,16.8102,16.8219,101200.0
2008-09-09 12:00:00,28.79,28.82,28.78,28.8,65000.0,16.8219,16.8394,16.816,16.8277,65000.0
2008-09-09 12:05:00,28.8,28.82,28.77,28.77,48800.0,16.8277,16.8394,16.8102,16.8102,48800.0
2008-09-09 12:10:00,28.77,28.83,28.77,28.79,48800.0,16.8102,16.8453,16.8102,16.8219,48800.0
2008-09-09 12:15:00,28.79,28.82,28.78,28.82,32200.0,16.8219,16.8394,16.816,16.8394,32200.0
2008-09-09 12:20:00,28.82,28.87,28.81,28.85,58400.0,16.8394,16.8686,16.8336,16.8569,58400.0
2008-09-09 12:25:00,28.85,28.86,28.82,28.83,51600.0,16.8569,16.8628,16.8394,16.8453,51600.0
2008-09-09 12:30:00,28.84,28.9,28.84,28.9,48200.0,16.8511,16.8862,16.8511,16.8862,48200.0
2008-09-09 12:35:00,28.89,28.9,28.88,28.88,39800.0,16.8803,16.8862,16.8745,16.8745,39800.0
2008-09-09 12:40:00,28.88,28.92,28.86,28.91,70000.0,16.8745,16.8978,16.8628,16.892,70000.0
2008-09-09 12:45:00,28.91,28.93,28.9,28.93,75600.0,16.892,16.9037,16.8862,16.9037,75600.0
2008-09-09 12:50:00,28.92,28.93,28.85,28.85,48000.0,16.8978,16.9037,16.8569,16.8569,48000.0
2008-09-09 12:55:00,28.85,28.86,28.75,28.75,46200.0,16.8569,16.8628,16.7985,16.7985,46200.0
2008-09-09 13:00:00,28.76,28.81,28.72,28.8,38200.0,16.8044,16.8336,16.781,16.8277,38200.0
2008-09-09 13:05:00,28.8,28.8,28.74,28.78,48600.0,16.8277,16.8277,16.7927,16.816,48600.0
2008-09-09 13:10:00,28.79,28.79,28.72,28.74,66400.0,16.8219,16.8219,16.781,16.7927,66400.0
2008-09-09 13:15:00,28.74,28.75,28.7,28.75,32000.0,16.7927,16.7985,16.7693,16.7985,32000.0
2008-09-09 13:20:00,28.75,28.77,28.74,28.75,19000.0,16.7985,16.8102,16.7927,16.7985,19000.0
2008-09-09 13:25:00,28.74,28.75,28.7,28.74,54800.0,16.7927,16.7985,16.7693,16.7927,54800.0
2008-09-09 13:30:00,28.74,28.75,28.7,28.72,35800.0,16.7927,16.7985,16.7693,16.781,35800.0
2008-09-09 13:35:00,28.73,28.75,28.72,28.75,34600.0,16.7868,16.7985,16.781,16.7985,34600.0
2008-09-09 13:40:00,28.75,28.75,28.7,28.74,41800.0,16.7985,16.7985,16.7693,16.7927,41800.0
2008-09-09 13:45:00,28.74,28.75,28.68,28.72,57000.0,16.7927,16.7985,16.7576,16.781,57000.0
2008-09-09 13:50:00,28.72,28.73,28.68,28.68,48800.0,16.781,16.7868,16.7576,16.7576,48800.0
2008-09-09 13:55:00,28.69,28.73,28.68,28.72,27400.0,16.7635,16.7868,16.7576,16.781,27400.0
2008-09-09 14:00:00,28.73,28.78,28.72,28.73,38000.0,16.7868,16.816,16.781,16.7868,38000.0
2008-09-09 14:05:00,28.73,28.74,28.68,28.7,103000.0,16.7868,16.7927,16.7576,16.7693,103000.0
2008-09-09 14:10:00,28.71,28.75,28.7,28.74,42200.0,16.7751,16.7985,16.7693,16.7927,42200.0
2008-09-09 14:15:00,28.74,28.75,28.71,28.74,45600.0,16.7927,16.7985,16.7751,16.7927,45600.0
2008-09-09 14:20:00,28.73,28.75,28.66,28.68,70400.0,16.7868,16.7985,16.7459,16.7576,70400.0
2008-09-09 14:25:00,28.67,28.68,28.63,28.64,63600.0,16.7518,16.7576,16.7284,16.7342,63600.0
2008-09-09 14:30:00,28.64,28.64,28.59,28.6,53600.0,16.7342,16.7342,16.705,16.7109,53600.0
2008-09-09 14:35:00,28.59,28.63,28.59,28.6,45200.0,16.705,16.7284,16.705,16.7109,45200.0
2008-09-09 14:40:00,28.61,28.64,28.59,28.64,46000.0,16.7167,16.7342,16.705,16.7342,46000.0
2008-09-09 14:45:00,28.63,28.71,28.6,28.71,32400.0,16.7284,16.7751,16.7109,16.7751,32400.0
2008-09-09 14:50:00,28.71,28.71,28.64,28.65,59800.0,16.7751,16.7751,16.7342,16.7401,59800.0
2008-09-09 14:55:00,28.64,28.68,28.64,28.67,62000.0,16.7342,16.7576,16.7342,16.7518,62000.0
2008-09-09 15:00:00,28.66,28.67,28.6,28.61,64800.0,16.7459,16.7518,16.7109,16.7167,64800.0
2008-09-09 15:05:00,28.61,28.66,28.6,28.62,93200.0,16.7167,16.7459,16.7109,16.7226,93200.0
2008-09-09 15:10:00,28.61,28.65,28.6,28.63,73200.0,16.7167,16.7401,16.7109,16.7284,73200.0
2008-09-09 15:15:00,28.63,28.64,28.58,28.58,52200.0,16.7284,16.7342,16.6992,16.6992,52200.0
2008-09-09 15:20:00,28.58,28.66,28.57,28.64,59200.0,16.6992,16.7459,16.6933,16.7342,59200.0
2008-09-09 15:25:00,28.64,28.68,28.58,28.59,74200.0,16.7342,16.7576,16.6992,16.705,74200.0
2008-09-09 15:30:00,28.59,28.62,28.57,28.57,66200.0,16.705,16.7226,16.6933,16.6933,66200.0
2008-09-09 15:35:00,28.56,28.57,28.52,28.56,96800.0,16.6875,16.6933,16.6641,16.6875,96800.0
2008-09-09 15:40:00,28.56,28.57,28.47,28.49,196400.0,16.6875,16.6933,16.6349,16.6466,196400.0
2008-09-09 15:45:00,28.5,28.54,28.48,28.53,129000.0,16.6524,16.6758,16.6408,16.67,129000.0
2008-09-09 15:50:00,28.53,28.63,28.52,28.6,185000.0,16.67,16.7284,16.6641,16.7109,185000.0
2008-09-09 15:55:00,28.61,28.7,28.6,28.61,316800.0,16.7167,16.7693,16.7109,16.7167,316800.0
2008-09-10 09:30:00,28.64,28.67,28.6,28.61,31200.0,16.7342,16.7518,16.7109,16.7167,31200.0
2008-09-10 09:35:00,28.61,28.61,28.41,28.45,39000.0,16.7167,16.7167,16.5999,16.6232,39000.0
2008-09-10 09:40:00,28.44,28.6,28.42,28.49,55400.0,16.6174,16.7109,16.6057,16.6466,55400.0
2008-09-10 09:45:00,28.5,28.6,28.49,28.58,69800.0,16.6524,16.7109,16.6466,16.6992,69800.0
2008-09-10 09:50:00,28.58,28.66,28.56,28.65,72000.0,16.6992,16.7459,16.6875,16.7401,72000.0
2008-09-10 09:55:00,28.65,28.68,28.61,28.61,29000.0,16.7401,16.7576,16.7167,16.7167,29000.0
2008-09-10 10:00:00,28.65,28.65,28.55,28.6,41800.0,16.7401,16.7401,16.6817,16.7109,41800.0
2008-09-10 10:05:00,28.6,28.63,28.6,28.61,33600.0,16.7109,16.7284,16.7109,16.7167,33600.0
2008-09-10 10:10:00,28.61,28.61,28.55,28.6,28200.0,16.7167,16.7167,16.6817,16.7109,28200.0
2008-09-10 10:15:00,28.59,28.6,28.55,28.58,35400.0,16.705,16.7109,16.6817,16.6992,35400.0
2008-09-10 10:20:00,28.59,28.59,28.55,28.57,52800.0,16.705,16.705,16.6817,16.6933,52800.0
2008-09-10 10:25:00,28.56,28.59,28.53,28.54,70800.0,16.6875,16.705,16.67,16.6758,70800.0
2008-09-10 10:30:00,28.54,28.58,28.5,28.53,52200.0,16.6758,16.6992,16.6524,16.67,52200.0
2008-09-10 10:35:00,28.52,28.61,28.51,28.52,54200.0,16.6641,16.7167,16.6583,16.6641,54200.0
2008-09-10 10:40:00,28.52,28.58,28.52,28.58,26400.0,16.6641,16.6992,16.6641,16.6992,26400.0
2008-09-10 10:45:00,28.57,28.6,28.56,28.56,53400.0,16.6933,16.7109,16.6875,16.6875,53400.0
2008-09-10 10:50:00,28.55,28.58,28.53,28.56,46800.0,16.6817,16.6992,16.67,16.6875,46800.0
2008-09-10 10:55:00,28.56,28.64,28.53,28.63,43400.0,16.6875,16.7342,16.67,16.7284,43400.0
2008-09-10 11:00:00,28.62,28.62,28.54,28.54,81400.0,16.7226,16.7226,16.6758,16.6758,81400.0
2008-09-10 11:05:00,28.54,28.58,28.54,28.57,54600.0,16.6758,16.6992,16.6758,16.6933,54600.0
2008-09-10 11:10:00,28.57,28.58,28.54,28.54,63000.0,16.6933,16.6992,16.6758,16.6758,63000.0
2008-09-10 11:15:00,28.54,28.54,28.45,28.45,23400.0,16.6758,16.6758,16.6232,16.6232,23400.0
2008-09-10 11:20:00,28.45,28.47,28.37,28.38,46400.0,16.6232,16.6349,16.5765,16.5823,46400.0
2008-09-10 11:25:00,28.39,28.41,28.38,28.38,49200.0,16.5882,16.5999,16.5823,16.5823,49200.0
2008-09-10 11:30:00,28.39,28.42,28.36,28.42,114200.0,16.5882,16.6057,16.5706,16.6057,114200.0
2008-09-10 11:35:00,28.42,28.45,28.38,28.4,62000.0,16.6057,16.6232,16.5823,16.594,62000.0
2008-09-10 11:40:00,28.4,28.46,28.4,28.43,61200.0,16.594,16.6291,16.594,16.6115,61200.0
2008-09-10 11:45:00,28.44,28.49,28.44,28.48,44000.0,16.6174,16.6466,16.6174,16.6408,44000.0
2008-09-10 11:50:00,28.49,28.5,28.43,28.45,30200.0,16.6466,16.6524,16.6115,16.6232,30200.0
2008-09-10 11:55:00,28.46,28.5,28.46,28.46,22200.0,16.6291,16.6524,16.6291,16.6291,22200.0
2008-09-10 12:00:00,28.46,28.51,28.46,28.47,27800.0,16.6291,16.6583,16.6291,16.6349,27800.0
2008-09-10 12:05:00,28.48,28.5,28.47,28.47,23200.0,16.6408,16.6524,16.6349,16.6349,23200.0
2008-09-10 12:10:00,28.48,28.48,28.42,28.44,35600.0,16.6408,16.6408,16.6057,16.6174,35600.0
2008-09-10 12:15:00,28.43,28.48,28.43,28.48,19600.0,16.6115,16.6408,16.6115,16.6408,19600.0
2008-09-10 12:20:00,28.47,28.51,28.47,28.49,128200.0,16.6349,16.6583,16.6349,16.6466,128200.0
2008-09-10 12:25:00,28.48,28.5,28.48,28.49,28200.0,16.6408,16.6524,16.6408,16.6466,28200.0
2008-09-10 12:30:00,28.5,28.5,28.48,28.49,31200.0,16.6524,16.6524,16.6408,16.6466,31200.0
2008-09-10 12:35:00,28.5,28.56,28.5,28.53,30800.0,16.6524,16.6875,16.6524,16.67,30800.0
2008-09-10 12:40:00,28.54,28.54,28.48,28.5,18800.0,16.6758,16.6758,16.6408,16.6524,18800.0
2008-09-10 12:45:00,28.49,28.51,28.48,28.49,35800.0,16.6466,16.6583,16.6408,16.6466,35800.0
2008-09-10 12:50:00,28.49,28.51,28.49,28.5,47200.0,16.6466,16.6583,16.6466,16.6524,47200.0
2008-09-10 12:55:00,28.49,28.5,28.47,28.49,42400.0,16.6466,16.6524,16.6349,16.6466,42400.0
2008-09-10 13:00:00,28.48,28.49,28.45,28.46,33200.0,16.6408,16.6466,16.6232,16.6291,33200.0
2008-09-10 13:05:00,28.46,28.47,28.45,28.46,31400.0,16.6291,16.6349,16.6232,16.6291,31400.0
2008-09-10 13:10:00,28.46,28.47,28.46,28.46,19000.0,16.6291,16.6349,16.6291,16.6291,19000.0
2008-09-10 13:15:00,28.46,28.47,28.45,28.45,17600.0,16.6291,16.6349,16.6232,16.6232,17600.0
2008-09-10 13:20:00,28.46,28.46,28.44,28.45,13200.0,16.6291,16.6291,16.6174,16.6232,13200.0
2008-09-10 13:25:00,28.45,28.46,28.43,28.43,21600.0,16.6232,16.6291,16.6115,16.6115,21600.0
2008-09-10 13:30:00,28.43,28.46,28.43,28.45,15800.0,16.6115,16.6291,16.6115,16.6232,15800.0
2008-09-10 13:35:00,28.45,28.51,28.45,28.51,30400.0,16.6232,16.6583,16.6232,16.6583,30400.0
2008-09-10 13:40:00,28.51,28.52,28.49,28.5,20400.0,16.6583,16.6641,16.6466,16.6524,20400.0
2008-09-10 13:45:00,28.5,28.5,28.46,28.48,27000.0,16.6524,16.6524,16.6291,16.6408,27000.0
2008-09-10 13:50:00,28.48,28.49,28.46,28.48,27600.0,16.6408,16.6466,16.6291,16.6408,27600.0
2008-09-10 13:55:00,28.48,28.49,28.46,28.46,21000.0,16.6408,16.6466,16.6291,16.6291,21000.0
2008-09-10 14:00:00,28.47,28.48,28.46,28.46,32200.0,16.6349,16.6408,16.6291,16.6291,32200.0
2008-09-10 14:05:00,28.46,28.48,28.45,28.48,69000.0,16.6291,16.6408,16.6232,16.6408,69000.0
2008-09-10 14:10:00,28.47,28.54,28.47,28.54,32200.0,16.6349,16.6758,16.6349,16.6758,32200.0
2008-09-10 14:15:00,28.54,28.55,28.53,28.54,49200.0,16.6758,16.6817,16.67,16.6758,49200.0
2008-09-10 14:20:00,28.54,28.56,28.52,28.56,51200.0,16.6758,16.6875,16.6641,16.6875,51200.0
2008-09-10 14:25:00,28.57,28.59,28.52,28.52,27800.0,16.6933,16.705,16.6641,16.6641,27800.0
2008-09-10 14:30:00,28.53,28.58,28.53,28.56,53800.0,16.67,16.6992,16.67,16.6875,53800.0
2008-09-10 14:35:00,28.56,28.6,28.55,28.6,43000.0,16.6875,16.7109,16.6817,16.7109,43000.0
2008-09-10 14:40:00,28.59,28.61,28.58,28.6,26400.0,16.705,16.7167,16.6992,16.7109,26400.0
2008-09-10 14:45:00,28.6,28.62,28.6,28.6,37600.0,16.7109,16.7226,16.7109,16.7109,37600.0
2008-09-10 14:50:00,28.6,28.61,28.58,28.59,27800.0,16.7109,16.7167,16.6992,16.705,27800.0
2008-09-10 14:55:00,28.6,28.6,28.56,28.57,19800.0,16.7109,16.7109,16.6875,16.6933,19800.0
2008-09-10 15:00:00,28.59,28.59,28.53,28.53,32000.0,16.705,16.705,16.67,16.67,32000.0
2008-09-10 15:05:00,28.53,28.58,28.53,28.55,35000.0,16.67,16.6992,16.67,16.6817,35000.0
2008-09-10 15:10:00,28.55,28.56,28.52,28.56,26800.0,16.6817,16.6875,16.6641,16.6875,26800.0
2008-09-10 15:15:00,28.56,28.63,28.56,28.59,41200.0,16.6875,16.7284,16.6875,16.705,41200.0
2008-09-10 15:20:00,28.59,28.59,28.54,28.56,40600.0,16.705,16.705,16.6758,16.6875,40600.0
2008-09-10 15:25:00,28.56,28.56,28.51,28.54,50600.0,16.6875,16.6875,16.6583,16.6758,50600.0
2008-09-10 15:30:00,28.54,28.55,28.5,28.5,56600.0,16.6758,16.6817,16.6524,16.6524,56600.0
2008-09-10 15:35:00,28.51,28.51,28.45,28.45,96600.0,16.6583,16.6583,16.6232,16.6232,96600.0
2008-09-10 15:40:00,28.44,28.46,28.42,28.45,103000.0,16.6174,16.6291,16.6057,16.6232,103000.0
2008-09-10 15:45:00,28.45,28.48,28.43,28.48,109600.0,16.6232,16.6408,16.6115,16.6408,109600.0
2008-09-10 15:50:00,28.47,28.48,28.43,28.43,151400.0,16.6349,16.6408,16.6115,16.6115,151400.0
2008-09-10 15:55:00,28.43,28.47,28.39,28.45,227000.0,16.6115,16.6349,16.5882,16.6232,227000.0
2008-09-11 09:30:00,28.37,28.38,28.11,28.16,46000.0,16.5765,16.5823,16.4246,16.4538,46000.0
2008-09-11 09:35:00,28.17,28.37,28.09,28.32,32800.0,16.4596,16.5765,16.4129,16.5473,32800.0
2008-09-11 09:40:00,28.32,28.32,28.13,28.19,66600.0,16.5473,16.5473,16.4363,16.4713,66600.0
2008-09-11 09:45:00,28.2,28.29,28.19,28.25,88000.0,16.4772,16.5297,16.4713,16.5064,88000.0
2008-09-11 09:50:00,28.25,28.33,28.16,28.16,81200.0,16.5064,16.5531,16.4538,16.4538,81200.0
2008-09-11 09:55:00,28.18,28.24,28.11,28.18,136600.0,16.4655,16.5005,16.4246,16.4655,136600.0
2008-09-11 10:00:00,28.17,28.35,28.17,28.29,58600.0,16.4596,16.5648,16.4596,16.5297,58600.0
2008-09-11 10:05:00,28.29,28.36,28.26,28.34,50800.0,16.5297,16.5706,16.5122,16.559,50800.0
2008-09-11 10:10:00,28.35,28.39,28.31,28.33,46400.0,16.5648,16.5882,16.5414,16.5531,46400.0
2008-09-11 10:15:00,28.33,28.37,28.31,28.36,58600.0,16.5531,16.5765,16.5414,16.5706,58600.0
2008-09-11 10:20:00,28.36,28.39,28.33,28.38,41800.0,16.5706,16.5882,16.5531,16.5823,41800.0
2008-09-11 10:25:00,28.38,28.46,28.36,28.41,52800.0,16.5823,16.6291,16.5706,16.5999,52800.0
2008-09-11 10:30:00,28.4,28.44,28.36,28.37,54400.0,16.594,16.6174,16.5706,16.5765,54400.0
2008-09-11 10:35:00,28.37,28.4,28.33,28.38,49000.0,16.5765,16.594,16.5531,16.5823,49000.0
2008-09-11 10:40:00,28.38,28.46,28.38,28.41,38200.0,16.5823,16.6291,16.5823,16.5999,38200.0
2008-09-11 10:45:00,28.42,28.52,28.41,28.52,35000.0,16.6057,16.6641,16.5999,16.6641,35000.0
2008-09-11 10:50:00,28.51,28.58,28.5,28.55,36800.0,16.6583,16.6992,16.6524,16.6817,36800.0
2008-09-11 10:55:00,28.54,28.54,28.42,28.5,31200.0,16.6758,16.6758,16.6057,16.6524,31200.0
2008-09-11 11:00:00,28.5,28.59,28.5,28.54,37400.0,16.6524,16.705,16.6524,16.6758,37400.0
2008-09-11 11:05:00,28.54,28.62,28.53,28.53,38200.0,16.6758,16.7226,16.67,16.67,38200.0
2008-09-11 11:10:00,28.53,28.6,28.51,28.6,30000.0,16.67,16.7109,16.6583,16.7109,30000.0
2008-09-11 11:15:00,28.61,28.61,28.57,28.58,23000.0,16.7167,16.7167,16.6933,16.6992,23000.0
2008-09-11 11:20:00,28.58,28.67,28.57,28.65,88000.0,16.6992,16.7518,16.6933,16.7401,88000.0
2008-09-11 11:25:00,28.65,28.76,28.64,28.75,100200.0,16.7401,16.8044,16.7342,16.7985,100200.0
2008-09-11 11:30:00,28.75,28.83,28.73,28.82,89800.0,16.7985,16.8453,16.7868,16.8394,89800.0
2008-09-11 11:35:00,28.83,28.83,28.79,28.79,73200.0,16.8453,16.8453,16.8219,16.8219,73200.0
2008-09-11 11:40:00,28.79,28.79,28.75,28.77,54800.0,16.8219,16.8219,16.7985,16.8102,54800.0
2008-09-11 11:45:00,28.76,28.77,28.73,28.76,57600.0,16.8044,16.8102,16.7868,16.8044,57600.0
2008-09-11 11:50:00,28.77,28.8,28.75,28.75,58000.0,16.8102,16.8277,16.7985,16.7985,58000.0
2008-09-11 11:55:00,28.75,28.9,28.74,28.89,61200.0,16.7985,16.8862,16.7927,16.8803,61200.0
2008-09-11 12:00:00,28.89,28.99,28.89,28.99,98800.0,16.8803,16.9387,16.8803,16.9387,98800.0
2008-09-11 12:05:00,28.99,28.99,28.82,28.82,66400.0,16.9387,16.9387,16.8394,16.8394,66400.0
2008-09-11 12:10:00,28.83,28.83,28.77,28.79,48200.0,16.8453,16.8453,16.8102,16.8219,48200.0
2008-09-11 12:15:00,28.8,28.8,28.77,28.79,22800.0,16.8277,16.8277,16.8102,16.8219,22800.0
2008-09-11 12:20:00,28.79,28.79,28.75,28.75,34800.0,16.8219,16.8219,16.7985,16.7985,34800.0
2008-09-11 12:25:00,28.75,28.75,28.72,28.75,59200.0,16.7985,16.7985,16.781,16.7985,59200.0
2008-09-11 12:30:00,28.75,28.78,28.7,28.78,108200.0,16.7985,16.816,16.7693,16.816,108200.0
2008-09-11 12:35:00,28.78,28.86,28.77,28.83,64000.0,16.816,16.8628,16.8102,16.8453,64000.0
2008-09-11 12:40:00,28.82,28.82,28.74,28.76,24600.0,16.8394,16.8394,16.7927,16.8044,24600.0
2008-09-11 12:45:00,28.75,28.79,28.75,28.76,25400.0,16.7985,16.8219,16.7985,16.8044,25400.0
2008-09-11 12:50:00,28.77,28.78,28.73,28.75,39400.0,16.8102,16.816,16.7868,16.7985,39400.0
2008-09-11 12:55:00,28.74,28.78,28.74,28.75,25600.0,16.7927,16.816,16.7927,16.7985,25600.0
2008-09-11 13:00:00,28.75,28.76,28.67,28.68,26200.0,16.7985,16.8044,16.7518,16.7576,26200.0
2008-09-11 13:05:00,28.71,28.71,28.66,28.68,33400.0,16.7751,16.7751,16.7459,16.7576,33400.0
2008-09-11 13:10:00,28.68,28.68,28.66,28.68,15200.0,16.7576,16.7576,16.7459,16.7576,15200.0
2008-09-11 13:15:00,28.66,28.68,28.63,28.63,54800.0,16.7459,16.7576,16.7284,16.7284,54800.0
2008-09-11 13:20:00,28.65,28.7,28.65,28.68,25800.0,16.7401,16.7693,16.7401,16.7576,25800.0
2008-09-11 13:25:00,28.67,28.76,28.66,28.75,30600.0,16.7518,16.8044,16.7459,16.7985,30600.0
2008-09-11 13:30:00,28.75,28.77,28.68,28.7,73600.0,16.7985,16.8102,16.7576,16.7693,73600.0
2008-09-11 13:35:00,28.7,28.75,28.69,28.74,30400.0,16.7693,16.7985,16.7635,16.7927,30400.0
2008-09-11 13:40:00,28.73,28.74,28.7,28.72,22000.0,16.7868,16.7927,16.7693,16.781,22000.0
2008-09-11 13:45:00,28.72,28.72,28.66,28.68,20000.0,16.781,16.781,16.7459,16.7576,20000.0
2008-09-11 13:50:00,28.68,28.75,28.68,28.75,34000.0,16.7576,16.7985,16.7576,16.7985,34000.0
2008-09-11 13:55:00,28.75,28.77,28.74,28.77,31200.0,16.7985,16.8102,16.7927,16.8102,31200.0
2008-09-11 14:00:00,28.77,28.78,28.74,28.77,35800.0,16.8102,16.816,16.7927,16.8102,35800.0
2008-09-11 14:05:00,28.78,28.9,28.78,28.88,40200.0,16.816,16.8862,16.816,16.8745,40200.0
2008-09-11 14:10:00,28.88,28.9,28.86,28.88,36200.0,16.8745,16.8862,16.8628,16.8745,36200.0
2008-09-11 14:15:00,28.88,28.89,28.85,28.87,46200.0,16.8745,16.8803,16.8569,16.8686,46200.0
2008-09-11 14:20:00,28.88,28.97,28.88,28.96,64200.0,16.8745,16.9271,16.8745,16.9212,64200.0
2008-09-11 14:25:00,28.96,28.97,28.93,28.93,39200.0,16.9212,16.9271,16.9037,16.9037,39200.0
2008-09-11 14:30:00,28.92,28.93,28.86,28.87,39000.0,16.8978,16.9037,16.8628,16.8686,39000.0
2008-09-11 14:35:00,28.86,28.87,28.81,28.82,34000.0,16.8628,16.8686,16.8336,16.8394,34000.0
2008-09-11 14:40:00,28.81,28.82,28.77,28.81,45600.0,16.8336,16.8394,16.8102,16.8336,45600.0
2008-09-11 14:45:00,28.82,28.85,28.8,28.84,49200.0,16.8394,16.8569,16.8277,16.8511,49200.0
2008-09-11 14:50:00,28.84,28.86,28.79,28.81,29200.0,16.8511,16.8628,16.8219,16.8336,29200.0
2008-09-11 14:55:00,28.81,28.83,28.77,28.77,33600.0,16.8336,16.8453,16.8102,16.8102,33600.0
2008-09-11 15:00:00,28.78,28.8,28.76,28.76,33200.0,16.816,16.8277,16.8044,16.8044,33200.0
2008-09-11 15:05:00,28.77,28.86,28.77,28.85,47200.0,16.8102,16.8628,16.8102,16.8569,47200.0
2008-09-11 15:10:00,28.85,28.85,28.81,28.82,26400.0,16.8569,16.8569,16.8336,16.8394,26400.0
2008-09-11 15:15:00,28.81,28.81,28.79,28.8,47600.0,16.8336,16.8336,16.8219,16.8277,47600.0
2008-09-11 15:20:00,28.8,28.84,28.77,28.78,82000.0,16.8277,16.8511,16.8102,16.816,82000.0
2008-09-11 15:25:00,28.79,28.79,28.63,28.67,85400.0,16.8219,16.8219,16.7284,16.7518,85400.0
2008-09-11 15:30:00,28.67,28.75,28.65,28.73,42600.0,16.7518,16.7985,16.7401,16.7868,42600.0
2008-09-11 15:35:00,28.73,28.75,28.69,28.72,49000.0,16.7868,16.7985,16.7635,16.781,49000.0
2008-09-11 15:40:00,28.71,28.78,28.67,28.74,51200.0,16.7751,16.816,16.7518,16.7927,51200.0
2008-09-11 15:45:00,28.75,28.81,28.73,28.79,78000.0,16.7985,16.8336,16.7868,16.8219,78000.0
2008-09-11 15:50:00,28.79,28.85,28.76,28.79,89000.0,16.8219,16.8569,16.8044,16.8219,89000.0
2008-09-11 15:55:00,28.79,28.95,28.75,28.89,291800.0,16.8219,16.9154,16.7985,16.8803,291800.0
2008-09-12 09:30:00,28.77,28.77,28.58,28.75,27200.0,16.8102,16.8102,16.6992,16.7985,27200.0
2008-09-12 09:35:00,28.73,28.92,28.7,28.9,21800.0,16.7868,16.8978,16.7693,16.8862,21800.0
2008-09-12 09:40:00,28.91,29.11,28.91,28.99,44600.0,16.892,17.0089,16.892,16.9387,44600.0
2008-09-12 09:45:00,28.97,28.98,28.86,28.91,24600.0,16.9271,16.9329,16.8628,16.892,24600.0
2008-09-12 09:50:00,28.91,28.97,28.84,28.97,36600.0,16.892,16.9271,16.8511,16.9271,36600.0
2008-09-12 09:55:00,28.95,29.06,28.93,29.02,42000.0,16.9154,16.9796,16.9037,16.9563,42000.0
2008-09-12 10:00:00,29.04,29.09,28.95,29.09,45000.0,16.968,16.9972,16.9154,16.9972,45000.0
2008-09-12 10:05:00,29.11,29.14,29.05,29.05,22800.0,17.0089,17.0264,16.9738,16.9738,22800.0
2008-09-12 10:10:00,29.05,29.07,29.02,29.04,13600.0,16.9738,16.9855,16.9563,16.968,13600.0
2008-09-12 10:15:00,29.03,29.07,28.96,29.07,39200.0,16.9621,16.9855,16.9212,16.9855,39200.0
2008-09-12 10:20:00,29.07,29.12,29.03,29.11,49600.0,16.9855,17.0147,16.9621,17.0089,49600.0
2008-09-12 10:25:00,29.12,29.16,29.1,29.15,30200.0,17.0147,17.0381,17.003,17.0322,30200.0
2008-09-12 10:30:00,29.14,29.14,29.11,29.11,23000.0,17.0264,17.0264,17.0089,17.0089,23000.0
2008-09-12 10:35:00,29.11,29.15,29.08,29.15,34400.0,17.0089,17.0322,16.9913,17.0322,34400.0
2008-09-12 10:40:00,29.16,29.21,29.13,29.2,39400.0,17.0381,17.0673,17.0205,17.0614,39400.0
2008-09-12 10:45:00,29.2,29.25,29.18,29.23,62400.0,17.0614,17.0907,17.0498,17.079,62400.0
2008-09-12 10:50:00,29.22,29.23,29.16,29.17,35000.0,17.0731,17.079,17.0381,17.0439,35000.0
2008-09-12 10:55:00,29.18,29.18,29.14,29.18,34600.0,17.0498,17.0498,17.0264,17.0498,34600.0
2008-09-12 11:00:00,29.16,29.23,29.15,29.2,44000.0,17.0381,17.079,17.0322,17.0614,44000.0
2008-09-12 11:05:00,29.18,29.18,29.12,29.12,24400.0,17.0498,17.0498,17.0147,17.0147,24400.0
2008-09-12 11:10:00,29.14,29.15,29.11,29.13,20800.0,17.0264,17.0322,17.0089,17.0205,20800.0
2008-09-12 11:15:00,29.14,29.18,29.11,29.13,38000.0,17.0264,17.0498,17.0089,17.0205,38000.0
2008-09-12 11:20:00,29.13,29.22,29.13,29.22,29600.0,17.0205,17.0731,17.0205,17.0731,29600.0
2008-09-12 11:25:00,29.21,29.25,29.21,29.23,22400.0,17.0673,17.0907,17.0673,17.079,22400.0
2008-09-12 11:30:00,29.23,29.24,29.12,29.14,26200.0,17.079,17.0848,17.0147,17.0264,26200.0
2008-09-12 11:35:00,29.15,29.17,29.12,29.17,35800.0,17.0322,17.0439,17.0147,17.0439,35800.0
2008-09-12 11:40:00,29.16,29.16,29.11,29.13,29000.0,17.0381,17.0381,17.0089,17.0205,29000.0
2008-09-12 11:45:00,29.11,29.17,29.09,29.15,42800.0,17.0089,17.0439,16.9972,17.0322,42800.0
2008-09-12 11:50:00,29.15,29.22,29.15,29.21,33800.0,17.0322,17.0731,17.0322,17.0673,33800.0
2008-09-12 11:55:00,29.21,29.21,29.16,29.17,25400.0,17.0673,17.0673,17.0381,17.0439,25400.0
2008-09-12 12:00:00,29.18,29.18,29.15,29.16,24800.0,17.0498,17.0498,17.0322,17.0381,24800.0
2008-09-12 12:05:00,29.16,29.18,29.11,29.13,21800.0,17.0381,17.0498,17.0089,17.0205,21800.0
2008-09-12 12:10:00,29.12,29.13,29.1,29.11,15200.0,17.0147,17.0205,17.003,17.0089,15200.0
2008-09-12 12:15:00,29.12,29.23,29.12,29.23,14400.0,17.0147,17.079,17.0147,17.079,14400.0
2008-09-12 12:20:00,29.23,29.24,29.2,29.2,16000.0,17.079,17.0848,17.0614,17.0614,16000.0
2008-09-12 12:25:00,29.2,29.22,29.16,29.18,50200.0,17.0614,17.0731,17.0381,17.0498,50200.0
2008-09-12 12:30:00,29.18,29.18,29.16,29.16,28800.0,17.0498,17.0498,17.0381,17.0381,28800.0
2008-09-12 12:35:00,29.16,29.16,29.14,29.14,16800.0,17.0381,17.0381,17.0264,17.0264,16800.0
2008-09-12 12:40:00,29.15,29.18,29.14,29.17,10000.0,17.0322,17.0498,17.0264,17.0439,10000.0
2008-09-12 12:45:00,29.17,29.17,29.11,29.11,39800.0,17.0439,17.0439,17.0089,17.0089,39800.0
2008-09-12 12:50:00,29.11,29.13,29.08,29.1,29400.0,17.0089,17.0205,16.9913,17.003,29400.0
2008-09-12 12:55:00,29.1,29.12,29.09,29.11,27200.0,17.003,17.0147,16.9972,17.0089,27200.0
2008-09-12 13:00:00,29.11,29.14,29.11,29.14,30400.0,17.0089,17.0264,17.0089,17.0264,30400.0
2008-09-12 13:05:00,29.14,29.16,29.14,29.16,20800.0,17.0264,17.0381,17.0264,17.0381,20800.0
2008-09-12 13:10:00,29.16,29.21,29.15,29.19,42200.0,17.0381,17.0673,17.0322,17.0556,42200.0
2008-09-12 13:15:00,29.2,29.3,29.19,29.27,68800.0,17.0614,17.1199,17.0556,17.1024,68800.0
2008-09-12 13:20:00,29.26,29.31,29.25,29.29,43600.0,17.0965,17.1257,17.0907,17.114,43600.0
2008-09-12 13:25:00,29.3,29.32,29.28,29.31,30600.0,17.1199,17.1316,17.1082,17.1257,30600.0
2008-09-12 13:30:00,29.31,29.34,29.31,29.33,62200.0,17.1257,17.1433,17.1257,17.1374,62200.0
2008-09-12 13:35:00,29.33,29.34,29.32,29.33,34000.0,17.1374,17.1433,17.1316,17.1374,34000.0
2008-09-12 13:40:00,29.32,29.35,29.32,29.35,66600.0,17.1316,17.1491,17.1316,17.1491,66600.0
2008-09-12 13:45:00,29.35,29.38,29.34,29.36,84200.0,17.1491,17.1666,17.1433,17.1549,84200.0
2008-09-12 13:50:00,29.37,29.37,29.34,29.35,53400.0,17.1608,17.1608,17.1433,17.1491,53400.0
2008-09-12 13:55:00,29.36,29.38,29.35,29.38,46000.0,17.1549,17.1666,17.1491,17.1666,46000.0
2008-09-12 14:00:00,29.37,29.38,29.32,29.33,69200.0,17.1608,17.1666,17.1316,17.1374,69200.0
2008-09-12 14:05:00,29.33,29.34,29.3,29.32,39800.0,17.1374,17.1433,17.1199,17.1316,39800.0
2008-09-12 14:10:00,29.32,29.33,29.32,29.32,43200.0,17.1316,17.1374,17.1316,17.1316,43200.0
2008-09-12 14:15:00,29.32,29.35,29.29,29.3,76000.0,17.1316,17.1491,17.114,17.1199,76000.0
2008-09-12 14:20:00,29.3,29.33,29.29,29.3,39800.0,17.1199,17.1374,17.114,17.1199,39800.0
2008-09-12 14:25:00,29.3,29.31,29.25,29.25,36800.0,17.1199,17.1257,17.0907,17.0907,36800.0
2008-09-12 14:30:00,29.25,29.26,29.22,29.23,18200.0,17.0907,17.0965,17.0731,17.079,18200.0
2008-09-12 14:35:00,29.23,29.28,29.23,29.28,33200.0,17.079,17.1082,17.079,17.1082,33200.0
2008-09-12 14:40:00,29.28,29.36,29.27,29.34,44200.0,17.1082,17.1549,17.1024,17.1433,44200.0
2008-09-12 14:45:00,29.34,29.36,29.32,29.35,57600.0,17.1433,17.1549,17.1316,17.1491,57600.0
2008-09-12 14:50:00,29.35,29.37,29.33,29.36,31800.0,17.1491,17.1608,17.1374,17.1549,31800.0
2008-09-12 14:55:00,29.36,29.38,29.35,29.38,57000.0,17.1549,17.1666,17.1491,17.1666,57000.0
2008-09-12 15:00:00,29.37,29.38,29.31,29.33,78200.0,17.1608,17.1666,17.1257,17.1374,78200.0
2008-09-12 15:05:00,29.33,29.36,29.31,29.32,51600.0,17.1374,17.1549,17.1257,17.1316,51600.0
2008-09-12 15:10:00,29.32,29.38,29.31,29.36,78600.0,17.1316,17.1666,17.1257,17.1549,78600.0
2008-09-12 15:15:00,29.36,29.38,29.27,29.29,70000.0,17.1549,17.1666,17.1024,17.114,70000.0
2008-09-12 15:20:00,29.29,29.31,29.17,29.17,91800.0,17.114,17.1257,17.0439,17.0439,91800.0
2008-09-12 15:25:00,29.17,29.22,29.15,29.2,118600.0,17.0439,17.0731,17.0322,17.0614,118600.0
2008-09-12 15:30:00,29.2,29.23,29.17,29.19,65200.0,17.0614,17.079,17.0439,17.0556,65200.0
2008-09-12 15:35:00,29.19,29.19,29.12,29.12,84800.0,17.0556,17.0556,17.0147,17.0147,84800.0
2008-09-12 15:40:00,29.12,29.16,29.11,29.15,123600.0,17.0147,17.0381,17.0089,17.0322,123600.0
2008-09-12 15:45:00,29.15,29.15,29.07,29.08,189200.0,17.0322,17.0322,16.9855,16.9913,189200.0
2008-09-12 15:50:00,29.08,29.14,29.04,29.07,204600.0,16.9913,17.0264,16.968,16.9855,204600.0
2008-09-12 15:55:00,29.07,29.13,29.05,29.1,248400.0,16.9855,17.0205,16.9738,17.003,248400.0
2008-09-15 09:30:00,28.8,28.87,28.65,28.65,49000.0,16.8277,16.8686,16.7401,16.7401,49000.0
2008-09-15 09:35:00,28.65,28.71,28.53,28.53,32400.0,16.7401,16.7751,16.67,16.67,32400.0
2008-09-15 09:40:00,28.54,28.59,28.38,28.44,72200.0,16.6758,16.705,16.5823,16.6174,72200.0
2008-09-15 09:45:00,28.43,28.68,28.39,28.57,104400.0,16.6115,16.7576,16.5882,16.6933,104400.0
2008-09-15 09:50:00,28.57,28.6,28.46,28.49,70800.0,16.6933,16.7109,16.6291,16.6466,70800.0
2008-09-15 09:55:00,28.49,28.5,28.33,28.42,65200.0,16.6466,16.6524,16.5531,16.6057,65200.0
2008-09-15 10:00:00,28.42,28.52,28.41,28.48,71800.0,16.6057,16.6641,16.5999,16.6408,71800.0
2008-09-15 10:05:00,28.5,28.63,28.5,28.59,76000.0,16.6524,16.7284,16.6524,16.705,76000.0
2008-09-15 10:10:00,28.59,28.72,28.57,28.57,140400.0,16.705,16.781,16.6933,16.6933,140400.0
2008-09-15 10:15:00,28.61,28.61,28.5,28.54,94200.0,16.7167,16.7167,16.6524,16.6758,94200.0
2008-09-15 10:20:00,28.54,28.57,28.5,28.57,44400.0,16.6758,16.6933,16.6524,16.6933,44400.0
2008-09-15 10:25:00,28.55,28.65,28.54,28.64,82000.0,16.6817,16.7401,16.6758,16.7342,82000.0
2008-09-15 10:30:00,28.64,28.67,28.63,28.67,77000.0,16.7342,16.7518,16.7284,16.7518,77000.0
2008-09-15 10:35:00,28.67,28.71,28.64,28.64,86000.0,16.7518,16.7751,16.7342,16.7342,86000.0
2008-09-15 10:40:00,28.64,28.66,28.62,28.64,60600.0,16.7342,16.7459,16.7226,16.7342,60600.0
2008-09-15 10:45:00,28.64,28.69,28.62,28.68,78600.0,16.7342,16.7635,16.7226,16.7576,78600.0
2008-09-15 10:50:00,28.68,28.9,28.68,28.88,47200.0,16.7576,16.8862,16.7576,16.8745,47200.0
2008-09-15 10:55:00,28.88,28.88,28.7,28.72,85800.0,16.8745,16.8745,16.7693,16.781,85800.0
2008-09-15 11:00:00,28.71,28.73,28.65,28.65,44800.0,16.7751,16.7868,16.7401,16.7401,44800.0
2008-09-15 11:05:00,28.65,28.66,28.58,28.61,44000.0,16.7401,16.7459,16.6992,16.7167,44000.0
2008-09-15 11:10:00,28.6,28.72,28.6,28.72,56800.0,16.7109,16.781,16.7109,16.781,56800.0
2008-09-15 11:15:00,28.72,28.79,28.71,28.77,56600.0,16.781,16.8219,16.7751,16.8102,56600.0
2008-09-15 11:20:00,28.78,28.84,28.77,28.78,60800.0,16.816,16.8511,16.8102,16.816,60800.0
2008-09-15 11:25:00,28.78,28.78,28.61,28.63,61800.0,16.816,16.816,16.7167,16.7284,61800.0
2008-09-15 11:30:00,28.63,28.67,28.6,28.6,72400.0,16.7284,16.7518,16.7109,16.7109,72400.0
2008-09-15 11:35:00,28.61,28.61,28.58,28.59,40200.0,16.7167,16.7167,16.6992,16.705,40200.0
2008-09-15 11:40:00,28.6,28.61,28.56,28.58,58200.0,16.7109,16.7167,16.6875,16.6992,58200.0
2008-09-15 11:45:00,28.58,28.64,28.57,28.6,121000.0,16.6992,16.7342,16.6933,16.7109,121000.0
2008-09-15 11:50:00,28.61,28.67,28.58,28.67,67400.0,16.7167,16.7518,16.6992,16.7518,67400.0
2008-09-15 11:55:00,28.67,28.74,28.66,28.71,50000.0,16.7518,16.7927,16.7459,16.7751,50000.0
2008-09-15 12:00:00,28.73,28.85,28.72,28.81,52400.0,16.7868,16.8569,16.781,16.8336,52400.0
2008-09-15 12:05:00,28.81,28.81,28.78,28.8,40800.0,16.8336,16.8336,16.816,16.8277,40800.0
2008-09-15 12:10:00,28.8,28.85,28.78,28.79,58600.0,16.8277,16.8569,16.816,16.8219,58600.0
2008-09-15 12:15:00,28.81,28.9,28.79,28.83,47200.0,16.8336,16.8862,16.8219,16.8453,47200.0
2008-09-15 12:20:00,28.85,28.94,28.84,28.9,50800.0,16.8569,16.9095,16.8511,16.8862,50800.0
2008-09-15 12:25:00,28.92,28.93,28.88,28.88,23400.0,16.8978,16.9037,16.8745,16.8745,23400.0
2008-09-15 12:30:00,28.88,28.91,28.86,28.91,24400.0,16.8745,16.892,16.8628,16.892,24400.0
2008-09-15 12:35:00,28.9,28.93,28.83,28.89,43200.0,16.8862,16.9037,16.8453,16.8803,43200.0
2008-09-15 12:40:00,28.89,28.93,28.86,28.88,42800.0,16.8803,16.9037,16.8628,16.8745,42800.0
2008-09-15 12:45:00,28.9,28.93,28.83,28.86,59400.0,16.8862,16.9037,16.8453,16.8628,59400.0
2008-09-15 12:50:00,28.85,28.96,28.85,28.92,39000.0,16.8569,16.9212,16.8569,16.8978,39000.0
2008-09-15 12:55:00,28.92,28.99,28.92,28.93,29800.0,16.8978,16.9387,16.8978,16.9037,29800.0
2008-09-15 13:00:00,28.95,28.98,28.93,28.96,20200.0,16.9154,16.9329,16.9037,16.9212,20200.0
2008-09-15 13:05:00,28.96,28.99,28.92,28.92,55200.0,16.9212,16.9387,16.8978,16.8978,55200.0
2008-09-15 13:10:00,28.92,28.97,28.91,28.91,65600.0,16.8978,16.9271,16.892,16.892,65600.0
2008-09-15 13:15:00,28.92,28.92,28.85,28.86,78800.0,16.8978,16.8978,16.8569,16.8628,78800.0
2008-09-15 13:20:00,28.85,28.86,28.82,28.84,21200.0,16.8569,16.8628,16.8394,16.8511,21200.0
2008-09-15 13:25:00,28.82,28.83,28.74,28.78,32200.0,16.8394,16.8453,16.7927,16.816,32200.0
2008-09-15 13:30:00,28.78,28.79,28.75,28.78,39200.0,16.816,16.8219,16.7985,16.816,39200.0
2008-09-15 13:35:00,28.78,28.78,28.75,28.75,29000.0,16.816,16.816,16.7985,16.7985,29000.0
2008-09-15 13:40:00,28.76,28.8,28.7,28.78,67800.0,16.8044,16.8277,16.7693,16.816,67800.0
2008-09-15 13:45:00,28.8,28.87,28.8,28.83,35800.0,16.8277,16.8686,16.8277,16.8453,35800.0
2008-09-15 13:50:00,28.83,28.83,28.74,28.75,41800.0,16.8453,16.8453,16.7927,16.7985,41800.0
2008-09-15 13:55:00,28.75,28.78,28.75,28.78,49600.0,16.7985,16.816,16.7985,16.816,49600.0
2008-09-15 14:00:00,28.77,28.86,28.75,28.82,71000.0,16.8102,16.8628,16.7985,16.8394,71000.0
2008-09-15 14:05:00,28.82,28.84,28.8,28.8,51200.0,16.8394,16.8511,16.8277,16.8277,51200.0
2008-09-15 14:10:00,28.8,28.83,28.77,28.81,37800.0,16.8277,16.8453,16.8102,16.8336,37800.0
2008-09-15 14:15:00,28.82,28.94,28.82,28.93,36600.0,16.8394,16.9095,16.8394,16.9037,36600.0
2008-09-15 14:20:00,28.93,28.95,28.89,28.93,45800.0,16.9037,16.9154,16.8803,16.9037,45800.0
2008-09-15 14:25:00,28.94,28.98,28.92,28.92,34400.0,16.9095,16.9329,16.8978,16.8978,34400.0
2008-09-15 14:30:00,28.92,28.96,28.9,28.92,36800.0,16.8978,16.9212,16.8862,16.8978,36800.0
2008-09-15 14:35:00,28.92,28.96,28.89,28.89,41000.0,16.8978,16.9212,16.8803,16.8803,41000.0
2008-09-15 14:40:00,28.9,28.91,28.77,28.81,42600.0,16.8862,16.892,16.8102,16.8336,42600.0
2008-09-15 14:45:00,28.82,28.86,28.78,28.84,41000.0,16.8394,16.8628,16.816,16.8511,41000.0
2008-09-15 14:50:00,28.84,28.94,28.8,28.93,48600.0,16.8511,16.9095,16.8277,16.9037,48600.0
2008-09-15 14:55:00,28.94,28.94,28.84,28.84,29400.0,16.9095,16.9095,16.8511,16.8511,29400.0
2008-09-15 15:00:00,28.84,28.85,28.76,28.77,47000.0,16.8511,16.8569,16.8044,16.8102,47000.0
2008-09-15 15:05:00,28.77,28.8,28.65,28.67,87200.0,16.8102,16.8277,16.7401,16.7518,87200.0
2008-09-15 15:10:00,28.67,28.72,28.66,28.7,91400.0,16.7518,16.781,16.7459,16.7693,91400.0
2008-09-15 15:15:00,28.7,28.71,28.65,28.65,80600.0,16.7693,16.7751,16.7401,16.7401,80600.0
2008-09-15 15:20:00,28.65,28.68,28.6,28.61,92200.0,16.7401,16.7576,16.7109,16.7167,92200.0
2008-09-15 15:25:00,28.62,28.66,28.52,28.56,115400.0,16.7226,16.7459,16.6641,16.6875,115400.0
2008-09-15 15:30:00,28.56,28.6,28.52,28.53,138400.0,16.6875,16.7109,16.6641,16.67,138400.0
2008-09-15 15:35:00,28.53,28.66,28.53,28.64,115400.0,16.67,16.7459,16.67,16.7342,115400.0
2008-09-15 15:40:00,28.64,28.67,28.54,28.55,232000.0,16.7342,16.7518,16.6758,16.6817,232000.0
2008-09-15 15:45:00,28.54,28.54,28.32,28.38,339600.0,16.6758,16.6758,16.5473,16.5823,339600.0
2008-09-15 15:50:00,28.37,28.38,28.24,28.32,703800.0,16.5765,16.5823,16.5005,16.5473,703800.0
2008-09-15 15:55:00,28.31,28.42,28.16,28.25,1277200.0,16.5414,16.6057,16.4538,16.5064,1277200.0
2008-09-16 09:30:00,27.71,28.42,27.68,28.05,145200.0,16.1908,16.6057,16.1733,16.3895,145200.0
2008-09-16 09:35:00,28.0,28.06,27.62,27.67,127800.0,16.3603,16.3954,16.1383,16.1675,127800.0
2008-09-16 09:40:00,27.72,27.85,27.63,27.66,181800.0,16.1967,16.2726,16.1441,16.1616,181800.0
2008-09-16 09:45:00,27.67,27.74,27.52,27.52,84000.0,16.1675,16.2084,16.0798,16.0798,84000.0
2008-09-16 09:50:00,27.52,27.54,27.35,27.36,132000.0,16.0798,16.0915,15.9805,15.9863,132000.0
2008-09-16 09:55:00,27.36,27.41,27.04,27.28,149200.0,15.9863,16.0156,15.7994,15.9396,149200.0
2008-09-16 10:00:00,27.29,27.53,27.28,27.51,73200.0,15.9454,16.0857,15.9396,16.074,73200.0
2008-09-16 10:05:00,27.52,27.53,27.29,27.35,135000.0,16.0798,16.0857,15.9454,15.9805,135000.0
2008-09-16 10:10:00,27.35,27.35,27.14,27.17,154800.0,15.9805,15.9805,15.8578,15.8753,154800.0
2008-09-16 10:15:00,27.17,27.21,27.14,27.18,110000.0,15.8753,15.8987,15.8578,15.8812,110000.0
2008-09-16 10:20:00,27.19,27.24,27.17,27.21,124200.0,15.887,15.9162,15.8753,15.8987,124200.0
2008-09-16 10:25:00,27.21,27.44,27.21,27.43,107200.0,15.8987,16.0331,15.8987,16.0272,107200.0
2008-09-16 10:30:00,27.43,27.45,27.28,27.32,123200.0,16.0272,16.0389,15.9396,15.963,123200.0
2008-09-16 10:35:00,27.34,27.35,27.2,27.2,132000.0,15.9747,15.9805,15.8929,15.8929,132000.0
2008-09-16 10:40:00,27.2,27.21,27.09,27.13,131800.0,15.8929,15.8987,15.8286,15.852,131800.0
2008-09-16 10:45:00,27.13,27.17,27.03,27.13,137000.0,15.852,15.8753,15.7935,15.852,137000.0
2008-09-16 10:50:00,27.11,27.15,27.06,27.13,199400.0,15.8403,15.8636,15.8111,15.852,199400.0
2008-09-16 10:55:00,27.13,27.18,27.02,27.07,131400.0,15.852,15.8812,15.7877,15.8169,131400.0
2008-09-16 11:00:00,27.07,27.18,26.93,26.95,176400.0,15.8169,15.8812,15.7351,15.7468,176400.0
2008-09-16 11:05:00,26.99,27.07,26.96,27.04,194200.0,15.7702,15.8169,15.7526,15.7994,194200.0
2008-09-16 11:10:00,27.04,27.06,27.0,27.05,206000.0,15.7994,15.8111,15.776,15.8052,206000.0
2008-09-16 11:15:00,27.05,27.09,26.99,27.0,168200.0,15.8052,15.8286,15.7702,15.776,168200.0
2008-09-16 11:20:00,27.01,27.04,26.86,26.93,171000.0,15.7818,15.7994,15.6942,15.7351,171000.0
2008-09-16 11:25:00,26.93,27.06,26.93,27.0,203000.0,15.7351,15.8111,15.7351,15.776,203000.0
2008-09-16 11:30:00,27.0,27.09,27.0,27.09,105400.0,15.776,15.8286,15.776,15.8286,105400.0
2008-09-16 11:35:00,27.09,27.1,27.04,27.08,94200.0,15.8286,15.8344,15.7994,15.8227,94200.0
2008-09-16 11:40:00,27.08,27.1,27.04,27.08,88400.0,15.8227,15.8344,15.7994,15.8227,88400.0
2008-09-16 11:45:00,27.08,27.08,26.99,27.0,104800.0,15.8227,15.8227,15.7702,15.776,104800.0
2008-09-16 11:50:00,27.02,27.04,26.92,26.93,123200.0,15.7877,15.7994,15.7293,15.7351,123200.0
2008-09-16 11:55:00,26.93,26.97,26.89,26.91,120800.0,15.7351,15.7585,15.7117,15.7234,120800.0
2008-09-16 12:00:00,26.91,26.94,26.87,26.87,103800.0,15.7234,15.7409,15.7,15.7,103800.0
2008-09-16 12:05:00,26.86,26.86,26.82,26.84,120400.0,15.6942,15.6942,15.6708,15.6825,120400.0
2008-09-16 12:10:00,26.85,26.86,26.83,26.84,72600.0,15.6884,15.6942,15.6767,15.6825,72600.0
2008-09-16 12:15:00,26.84,26.99,26.83,26.97,66000.0,15.6825,15.7702,15.6767,15.7585,66000.0
2008-09-16 12:20:00,26.97,26.98,26.93,26.93,103600.0,15.7585,15.7643,15.7351,15.7351,103600.0
2008-09-16 12:25:00,26.92,26.95,26.86,26.91,79000.0,15.7293,15.7468,15.6942,15.7234,79000.0
2008-09-16 12:30:00,26.91,26.92,26.81,26.82,97400.0,15.7234,15.7293,15.665,15.6708,97400.0
2008-09-16 12:35:00,26.83,26.84,26.8,26.81,99200.0,15.6767,15.6825,15.6591,15.665,99200.0
2008-09-16 12:40:00,26.81,26.82,26.76,26.77,116000.0,15.665,15.6708,15.6358,15.6416,116000.0
2008-09-16 12:45:00,26.77,26.78,26.71,26.72,85600.0,15.6416,15.6475,15.6066,15.6124,85600.0
2008-09-16 12:50:00,26.72,26.75,26.72,26.74,127600.0,15.6124,15.6299,15.6124,15.6241,127600.0
2008-09-16 12:55:00,26.74,26.74,26.67,26.68,91400.0,15.6241,15.6241,15.5832,15.589,91400.0
2008-09-16 13:00:00,26.68,26.7,26.57,26.59,143200.0,15.589,15.6007,15.5248,15.5364,143200.0
2008-09-16 13:05:00,26.6,26.65,26.59,26.62,159000.0,15.5423,15.5715,15.5364,15.554,159000.0
2008-09-16 13:10:00,26.62,26.65,26.56,26.63,108800.0,15.554,15.5715,15.5189,15.5598,108800.0
2008-09-16 13:15:00,26.63,26.65,26.55,26.56,90400.0,15.5598,15.5715,15.5131,15.5189,90400.0
2008-09-16 13:20:00,26.56,26.6,26.43,26.45,225800.0,15.5189,15.5423,15.4429,15.4546,225800.0
2008-09-16 13:25:00,26.45,26.46,26.24,26.25,181800.0,15.4546,15.4605,15.3319,15.3378,181800.0
2008-09-16 13:30:00,26.25,26.26,24.65,25.65,1162600.0,15.3378,15.3436,14.4029,14.9872,1162600.0
2008-09-16 13:35:00,25.6,26.0,25.57,25.93,356400.0,14.958,15.1917,14.9405,15.1508,356400.0
2008-09-16 13:40:00,25.92,25.92,25.31,25.45,493200.0,15.145,15.145,14.7885,14.8703,493200.0
2008-09-16 13:45:00,25.42,25.52,24.67,24.9,643200.0,14.8528,14.9112,14.4146,14.549,643200.0
2008-09-16 13:50:00,24.89,24.91,22.83,23.0,1132200.0,14.5431,14.5548,13.3395,13.4388,1132200.0
2008-09-16 13:55:00,22.86,24.2,21.68,23.52,1133000.0,13.357,14.14,12.6675,13.7426,1133000.0
2008-09-16 14:00:00,23.52,23.78,22.66,23.75,874600.0,13.7426,13.8946,13.2402,13.877,874600.0
2008-09-16 14:05:00,23.73,25.5,23.55,25.23,868000.0,13.8653,14.8996,13.7602,14.7418,868000.0
2008-09-16 14:10:00,25.14,26.72,25.0,25.14,794200.0,14.6892,15.6124,14.6074,14.6892,794200.0
2008-09-16 14:15:00,25.06,25.88,25.0,25.32,594000.0,14.6425,15.1216,14.6074,14.7944,594000.0
2008-09-16 14:20:00,25.36,25.81,25.16,25.62,486200.0,14.8178,15.0807,14.7009,14.9697,486200.0
2008-09-16 14:25:00,25.62,26.1,25.53,25.61,293000.0,14.9697,15.2501,14.9171,14.9638,293000.0
2008-09-16 14:30:00,25.63,26.03,25.02,25.85,717800.0,14.9755,15.2092,14.6191,15.1041,717800.0
2008-09-16 14:35:00,25.85,26.41,25.81,26.19,476600.0,15.1041,15.4313,15.0807,15.3027,476600.0
2008-09-16 14:40:00,26.19,26.26,25.63,26.1,714600.0,15.3027,15.3436,14.9755,15.2501,714600.0
2008-09-16 14:45:00,26.15,26.36,26.09,26.33,353400.0,15.2793,15.402,15.2443,15.3845,353400.0
2008-09-16 14:50:00,26.28,26.43,25.99,26.06,439400.0,15.3553,15.4429,15.1859,15.2268,439400.0
2008-09-16 14:55:00,26.06,26.25,26.04,26.09,291000.0,15.2268,15.3378,15.2151,15.2443,291000.0
2008-09-16 15:00:00,26.09,26.22,26.07,26.22,274000.0,15.2443,15.3202,15.2326,15.3202,274000.0
2008-09-16 15:05:00,26.23,26.25,26.06,26.14,338200.0,15.3261,15.3378,15.2268,15.2735,338200.0
2008-09-16 15:10:00,26.14,26.38,26.11,26.38,211200.0,15.2735,15.4137,15.256,15.4137,211200.0
2008-09-16 15:15:00,26.38,26.61,26.38,26.47,398800.0,15.4137,15.5481,15.4137,15.4663,398800.0
2008-09-16 15:20:00,26.48,26.49,26.14,26.2,232400.0,15.4722,15.478,15.2735,15.3086,232400.0
2008-09-16 15:25:00,26.2,26.38,26.2,26.37,191800.0,15.3086,15.4137,15.3086,15.4079,191800.0
2008-09-16 15:30:00,26.37,26.81,26.36,26.59,631000.0,15.4079,15.665,15.402,15.5364,631000.0
2008-09-16 15:35:00,26.61,26.63,26.08,26.44,671200.0,15.5481,15.5598,15.2384,15.4488,671200.0
2008-09-16 15:40:00,26.43,26.65,26.36,26.53,453400.0,15.4429,15.5715,15.402,15.5014,453400.0
2008-09-16 15:45:00,26.53,26.54,26.48,26.5,394200.0,15.5014,15.5072,15.4722,15.4839,394200.0
2008-09-16 15:50:00,26.5,26.64,26.49,26.52,532800.0,15.4839,15.5657,15.478,15.4955,532800.0
2008-09-16 15:55:00,26.53,26.56,26.42,26.45,637000.0,15.5014,15.5189,15.4371,15.4546,637000.0
2008-09-17 09:30:00,26.16,26.36,25.61,26.15,80600.0,15.2852,15.402,14.9638,15.2793,80600.0
2008-09-17 09:35:00,26.14,26.24,25.59,25.85,179200.0,15.2735,15.3319,14.9521,15.1041,179200.0
2008-09-17 09:40:00,25.84,26.27,25.7,26.16,214800.0,15.0982,15.3495,15.0164,15.2852,214800.0
2008-09-17 09:45:00,26.16,26.18,25.82,25.9,217200.0,15.2852,15.2969,15.0865,15.1333,217200.0
2008-09-17 09:50:00,25.89,25.89,25.63,25.8,197400.0,15.1274,15.1274,14.9755,15.0748,197400.0
2008-09-17 09:55:00,25.81,25.98,25.68,25.7,155600.0,15.0807,15.18,15.0047,15.0164,155600.0
2008-09-17 10:00:00,25.72,25.95,25.7,25.87,175200.0,15.0281,15.1625,15.0164,15.1157,175200.0
2008-09-17 10:05:00,25.87,26.08,25.74,25.99,161200.0,15.1157,15.2384,15.0398,15.1859,161200.0
2008-09-17 10:10:00,25.99,26.03,25.95,25.99,184600.0,15.1859,15.2092,15.1625,15.1859,184600.0
2008-09-17 10:15:00,25.99,26.07,25.9,25.96,170600.0,15.1859,15.2326,15.1333,15.1683,170600.0
2008-09-17 10:20:00,25.96,25.99,25.93,25.93,172400.0,15.1683,15.1859,15.1508,15.1508,172400.0
2008-09-17 10:25:00,25.95,25.95,25.9,25.95,126000.0,15.1625,15.1625,15.1333,15.1625,126000.0
2008-09-17 10:30:00,25.95,26.0,25.9,26.0,170400.0,15.1625,15.1917,15.1333,15.1917,170400.0
2008-09-17 10:35:00,25.99,26.02,25.79,25.79,173200.0,15.1859,15.2034,15.069,15.069,173200.0
2008-09-17 10:40:00,25.79,25.81,25.61,25.66,177400.0,15.069,15.0807,14.9638,14.993,177400.0
2008-09-17 10:45:00,25.67,25.74,25.46,25.57,200600.0,14.9989,15.0398,14.8762,14.9405,200600.0
2008-09-17 10:50:00,25.57,25.77,25.35,25.76,206600.0,14.9405,15.0573,14.8119,15.0515,206600.0
2008-09-17 10:55:00,25.77,25.88,25.58,25.58,252200.0,15.0573,15.1216,14.9463,14.9463,252200.0
2008-09-17 11:00:00,25.58,25.7,25.1,25.24,651400.0,14.9463,15.0164,14.6658,14.7476,651400.0
2008-09-17 11:05:00,25.24,25.45,25.24,25.36,350800.0,14.7476,14.8703,14.7476,14.8178,350800.0
2008-09-17 11:10:00,25.36,25.59,25.36,25.5,271200.0,14.8178,14.9521,14.8178,14.8996,271200.0
2008-09-17 11:15:00,25.5,25.7,25.5,25.68,160800.0,14.8996,15.0164,14.8996,15.0047,160800.0
2008-09-17 11:20:00,25.68,25.88,25.64,25.75,212800.0,15.0047,15.1216,14.9814,15.0456,212800.0
2008-09-17 11:25:00,25.75,25.78,25.61,25.67,160400.0,15.0456,15.0632,14.9638,14.9989,160400.0
2008-09-17 11:30:00,25.68,25.78,25.67,25.71,189800.0,15.0047,15.0632,14.9989,15.0223,189800.0
2008-09-17 11:35:00,25.69,25.85,25.69,25.8,134000.0,15.0106,15.1041,15.0106,15.0748,134000.0
2008-09-17 11:40:00,25.78,25.84,25.78,25.82,95600.0,15.0632,15.0982,15.0632,15.0865,95600.0
2008-09-17 11:45:00,25.83,26.02,25.82,26.0,172600.0,15.0924,15.2034,15.0865,15.1917,172600.0
2008-09-17 11:50:00,26.0,26.0,25.81,25.85,95600.0,15.1917,15.1917,15.0807,15.1041,95600.0
2008-09-17 11:55:00,25.85,25.88,25.82,25.84,69600.0,15.1041,15.1216,15.0865,15.0982,69600.0
2008-09-17 12:00:00,25.85,25.85,25.59,25.59,81600.0,15.1041,15.1041,14.9521,14.9521,81600.0
2008-09-17 12:05:00,25.59,25.8,25.52,25.78,90600.0,14.9521,15.0748,14.9112,15.0632,90600.0
2008-09-17 12:10:00,25.78,25.79,25.65,25.68,153600.0,15.0632,15.069,14.9872,15.0047,153600.0
2008-09-17 12:15:00,25.68,25.8,25.65,25.79,276600.0,15.0047,15.0748,14.9872,15.069,276600.0
2008-09-17 12:20:00,25.79,25.79,25.61,25.66,214000.0,15.069,15.069,14.9638,14.993,214000.0
2008-09-17 12:25:00,25.66,25.72,25.43,25.52,248400.0,14.993,15.0281,14.8587,14.9112,248400.0
2008-09-17 12:30:00,25.52,25.78,25.46,25.72,188400.0,14.9112,15.0632,14.8762,15.0281,188400.0
2008-09-17 12:35:00,25.73,25.86,25.72,25.83,136600.0,15.0339,15.1099,15.0281,15.0924,136600.0
2008-09-17 12:40:00,25.82,25.97,25.8,25.88,149000.0,15.0865,15.1742,15.0748,15.1216,149000.0
2008-09-17 12:45:00,25.9,25.92,25.74,25.74,81800.0,15.1333,15.145,15.0398,15.0398,81800.0
2008-09-17 12:50:00,25.75,25.75,25.46,25.46,176000.0,15.0456,15.0456,14.8762,14.8762,176000.0
2008-09-17 12:55:00,25.47,25.53,25.35,25.45,334200.0,14.882,14.9171,14.8119,14.8703,334200.0
2008-09-17 13:00:00,25.45,25.45,25.26,25.42,156200.0,14.8703,14.8703,14.7593,14.8528,156200.0
2008-09-17 13:05:00,25.42,25.45,25.18,25.19,188400.0,14.8528,14.8703,14.7126,14.7184,188400.0
2008-09-17 13:10:00,25.19,25.2,24.6,24.6,540800.0,14.7184,14.7243,14.3737,14.3737,540800.0
2008-09-17 13:15:00,24.6,24.9,24.33,24.84,550400.0,14.3737,14.549,14.2159,14.5139,550400.0
2008-09-17 13:20:00,24.82,25.11,24.75,25.0,172800.0,14.5022,14.6717,14.4613,14.6074,172800.0
2008-09-17 13:25:00,25.02,25.12,24.9,25.0,137000.0,14.6191,14.6775,14.549,14.6074,137000.0
2008-09-17 13:30:00,25.0,25.17,24.98,25.13,159200.0,14.6074,14.7067,14.5957,14.6834,159200.0
2008-09-17 13:35:00,25.13,25.13,25.0,25.08,130600.0,14.6834,14.6834,14.6074,14.6541,130600.0
2008-09-17 13:40:00,25.08,25.11,25.03,25.06,148200.0,14.6541,14.6717,14.6249,14.6425,148200.0
2008-09-17 13:45:00,25.06,25.1,25.03,25.08,149400.0,14.6425,14.6658,14.6249,14.6541,149400.0
2008-09-17 13:50:00,25.07,25.2,25.06,25.12,149600.0,14.6483,14.7243,14.6425,14.6775,149600.0
2008-09-17 13:55:00,25.11,25.13,25.05,25.06,257000.0,14.6717,14.6834,14.6366,14.6425,257000.0
2008-09-17 14:00:00,25.05,25.24,25.05,25.22,169200.0,14.6366,14.7476,14.6366,14.736,169200.0
2008-09-17 14:05:00,25.23,25.3,25.21,25.27,154600.0,14.7418,14.7827,14.7301,14.7652,154600.0
2008-09-17 14:10:00,25.28,25.32,25.2,25.22,181000.0,14.771,14.7944,14.7243,14.736,181000.0
2008-09-17 14:15:00,25.23,25.31,25.18,25.3,127400.0,14.7418,14.7885,14.7126,14.7827,127400.0
2008-09-17 14:20:00,25.29,25.49,25.29,25.46,136000.0,14.7769,14.8937,14.7769,14.8762,136000.0
2008-09-17 14:25:00,25.45,25.61,25.36,25.6,155200.0,14.8703,14.9638,14.8178,14.958,155200.0
2008-09-17 14:30:00,25.63,25.64,25.45,25.54,145400.0,14.9755,14.9814,14.8703,14.9229,145400.0
2008-09-17 14:35:00,25.56,25.58,25.42,25.46,154800.0,14.9346,14.9463,14.8528,14.8762,154800.0
2008-09-17 14:40:00,25.47,25.5,25.36,25.43,148800.0,14.882,14.8996,14.8178,14.8587,148800.0
2008-09-17 14:45:00,25.42,25.53,25.41,25.47,111600.0,14.8528,14.9171,14.847,14.882,111600.0
2008-09-17 14:50:00,25.47,25.47,25.24,25.24,117600.0,14.882,14.882,14.7476,14.7476,117600.0
2008-09-17 14:55:00,25.24,25.27,25.18,25.22,120200.0,14.7476,14.7652,14.7126,14.736,120200.0
2008-09-17 15:00:00,25.23,25.38,25.22,25.36,177000.0,14.7418,14.8294,14.736,14.8178,177000.0
2008-09-17 15:05:00,25.36,25.38,25.32,25.33,170200.0,14.8178,14.8294,14.7944,14.8002,170200.0
2008-09-17 15:10:00,25.33,25.38,25.25,25.25,181600.0,14.8002,14.8294,14.7535,14.7535,181600.0
2008-09-17 15:15:00,25.25,25.39,25.25,25.39,148200.0,14.7535,14.8353,14.7535,14.8353,148200.0
2008-09-17 15:20:00,25.39,25.39,25.24,25.25,128400.0,14.8353,14.8353,14.7476,14.7535,128400.0
2008-09-17 15:25:00,25.25,25.42,25.25,25.34,179000.0,14.7535,14.8528,14.7535,14.8061,179000.0
2008-09-17 15:30:00,25.34,25.38,25.28,25.32,159000.0,14.8061,14.8294,14.771,14.7944,159000.0
2008-09-17 15:35:00,25.32,25.35,25.16,25.21,196600.0,14.7944,14.8119,14.7009,14.7301,196600.0
2008-09-17 15:40:00,25.22,25.32,25.22,25.32,254000.0,14.736,14.7944,14.736,14.7944,254000.0
2008-09-17 15:45:00,25.32,25.32,25.25,25.3,230000.0,14.7944,14.7944,14.7535,14.7827,230000.0
2008-09-17 15:50:00,25.3,25.32,25.18,25.21,252800.0,14.7827,14.7944,14.7126,14.7301,252800.0
2008-09-17 15:55:00,25.22,25.37,25.21,25.24,417400.0,14.736,14.8236,14.7301,14.7476,417400.0
2008-09-18 09:30:00,25.82,26.0,25.78,26.0,112200.0,15.0865,15.1917,15.0632,15.1917,112200.0
2008-09-18 09:35:00,25.98,26.32,25.95,26.25,156800.0,15.18,15.3787,15.1625,15.3378,156800.0
2008-09-18 09:40:00,26.24,26.48,26.13,26.43,185000.0,15.3319,15.4722,15.2677,15.4429,185000.0
2008-09-18 09:45:00,26.43,26.7,26.41,26.45,178800.0,15.4429,15.6007,15.4313,15.4546,178800.0
2008-09-18 09:50:00,26.45,26.7,26.25,26.68,143400.0,15.4546,15.6007,15.3378,15.589,143400.0
2008-09-18 09:55:00,26.66,26.89,26.52,26.7,164600.0,15.5773,15.7117,15.4955,15.6007,164600.0
2008-09-18 10:00:00,26.69,26.8,26.58,26.64,165800.0,15.5949,15.6591,15.5306,15.5657,165800.0
2008-09-18 10:05:00,26.64,26.8,26.61,26.74,130800.0,15.5657,15.6591,15.5481,15.6241,130800.0
2008-09-18 10:10:00,26.73,26.74,26.53,26.58,130000.0,15.6182,15.6241,15.5014,15.5306,130000.0
2008-09-18 10:15:00,26.58,26.58,26.54,26.58,150800.0,15.5306,15.5306,15.5072,15.5306,150800.0
2008-09-18 10:20:00,26.57,26.58,26.42,26.42,145800.0,15.5248,15.5306,15.4371,15.4371,145800.0
2008-09-18 10:25:00,26.43,26.43,26.31,26.39,138800.0,15.4429,15.4429,15.3728,15.4196,138800.0
2008-09-18 10:30:00,26.4,26.41,26.3,26.33,83400.0,15.4254,15.4313,15.367,15.3845,83400.0
2008-09-18 10:35:00,26.33,26.5,26.33,26.41,114200.0,15.3845,15.4839,15.3845,15.4313,114200.0
2008-09-18 10:40:00,26.41,26.47,26.36,26.42,74400.0,15.4313,15.4663,15.402,15.4371,74400.0
2008-09-18 10:45:00,26.41,26.43,26.37,26.39,69000.0,15.4313,15.4429,15.4079,15.4196,69000.0
2008-09-18 10:50:00,26.39,26.4,26.35,26.37,72800.0,15.4196,15.4254,15.3962,15.4079,72800.0
2008-09-18 10:55:00,26.36,26.38,26.18,26.2,114200.0,15.402,15.4137,15.2969,15.3086,114200.0
2008-09-18 11:00:00,26.19,26.25,26.19,26.23,98600.0,15.3027,15.3378,15.3027,15.3261,98600.0
2008-09-18 11:05:00,26.23,26.27,26.05,26.11,101200.0,15.3261,15.3495,15.2209,15.256,101200.0
2008-09-18 11:10:00,26.11,26.17,25.99,25.99,68200.0,15.256,15.291,15.1859,15.1859,68200.0
2008-09-18 11:15:00,26.0,26.07,25.91,25.91,74200.0,15.1917,15.2326,15.1391,15.1391,74200.0
2008-09-18 11:20:00,25.89,25.96,25.85,25.86,75800.0,15.1274,15.1683,15.1041,15.1099,75800.0
2008-09-18 11:25:00,25.86,25.92,25.85,25.88,99600.0,15.1099,15.145,15.1041,15.1216,99600.0
2008-09-18 11:30:00,25.86,26.13,25.82,26.08,97200.0,15.1099,15.2677,15.0865,15.2384,97200.0
2008-09-18 11:35:00,26.08,26.14,26.05,26.1,55600.0,15.2384,15.2735,15.2209,15.2501,55600.0
2008-09-18 11:40:00,26.11,26.13,26.04,26.07,63400.0,15.256,15.2677,15.2151,15.2326,63400.0
2008-09-18 11:45:00,26.06,26.07,25.97,26.06,79800.0,15.2268,15.2326,15.1742,15.2268,79800.0
2008-09-18 11:50:00,26.06,26.08,25.88,26.03,88000.0,15.2268,15.2384,15.1216,15.2092,88000.0
2008-09-18 11:55:00,26.04,26.24,26.01,26.22,62000.0,15.2151,15.3319,15.1975,15.3202,62000.0
2008-09-18 12:00:00,26.21,26.21,26.07,26.08,65200.0,15.3144,15.3144,15.2326,15.2384,65200.0
2008-09-18 12:05:00,26.07,26.14,26.0,26.04,82600.0,15.2326,15.2735,15.1917,15.2151,82600.0
2008-09-18 12:10:00,26.03,26.21,25.95,26.19,168000.0,15.2092,15.3144,15.1625,15.3027,168000.0
2008-09-18 12:15:00,26.18,26.23,26.11,26.13,81400.0,15.2969,15.3261,15.256,15.2677,81400.0
2008-09-18 12:20:00,26.13,26.13,26.05,26.08,78400.0,15.2677,15.2677,15.2209,15.2384,78400.0
2008-09-18 12:25:00,26.09,26.09,25.9,25.99,80600.0,15.2443,15.2443,15.1333,15.1859,80600.0
2008-09-18 12:30:00,26.0,26.0,25.77,25.86,73400.0,15.1917,15.1917,15.0573,15.1099,73400.0
2008-09-18 12:35:00,25.85,25.88,25.55,25.57,104000.0,15.1041,15.1216,14.9288,14.9405,104000.0
2008-09-18 12:40:00,25.56,25.62,25.48,25.59,134200.0,14.9346,14.9697,14.8879,14.9521,134200.0
2008-09-18 12:45:00,25.56,25.58,25.39,25.49,54000.0,14.9346,14.9463,14.8353,14.8937,54000.0
2008-09-18 12:50:00,25.49,25.61,25.4,25.47,56200.0,14.8937,14.9638,14.8411,14.882,56200.0
2008-09-18 12:55:00,25.5,25.52,25.3,25.36,37400.0,14.8996,14.9112,14.7827,14.8178,37400.0
2008-09-18 13:00:00,25.36,25.48,25.33,25.36,34600.0,14.8178,14.8879,14.8002,14.8178,34600.0
2008-09-18 13:05:00,25.38,25.61,25.38,25.5,94400.0,14.8294,14.9638,14.8294,14.8996,94400.0
2008-09-18 13:10:00,25.48,25.61,25.45,25.6,146400.0,14.8879,14.9638,14.8703,14.958,146400.0
2008-09-18 13:15:00,25.6,25.79,25.56,25.68,89200.0,14.958,15.069,14.9346,15.0047,89200.0
2008-09-18 13:20:00,25.7,25.86,25.64,25.68,89200.0,15.0164,15.1099,14.9814,15.0047,89200.0
2008-09-18 13:25:00,25.7,25.79,25.64,25.78,50800.0,15.0164,15.069,14.9814,15.0632,50800.0
2008-09-18 13:30:00,25.79,25.96,25.75,25.93,128400.0,15.069,15.1683,15.0456,15.1508,128400.0
2008-09-18 13:35:00,25.93,25.96,25.81,25.84,133800.0,15.1508,15.1683,15.0807,15.0982,133800.0
2008-09-18 13:40:00,25.86,25.88,25.71,25.73,65600.0,15.1099,15.1216,15.0223,15.0339,65600.0
2008-09-18 13:45:00,25.77,25.81,25.67,25.68,45000.0,15.0573,15.0807,14.9989,15.0047,45000.0
2008-09-18 13:50:00,25.7,25.81,25.53,25.61,89600.0,15.0164,15.0807,14.9171,14.9638,89600.0
2008-09-18 13:55:00,25.63,25.82,25.63,25.74,67400.0,14.9755,15.0865,14.9755,15.0398,67400.0
2008-09-18 14:00:00,25.74,25.81,25.63,25.63,51600.0,15.0398,15.0807,14.9755,14.9755,51600.0
2008-09-18 14:05:00,25.61,25.62,25.41,25.43,108400.0,14.9638,14.9697,14.847,14.8587,108400.0
2008-09-18 14:10:00,25.43,25.72,25.42,25.61,81000.0,14.8587,15.0281,14.8528,14.9638,81000.0
2008-09-18 14:15:00,25.64,25.72,25.53,25.72,71000.0,14.9814,15.0281,14.9171,15.0281,71000.0
2008-09-18 14:20:00,25.71,25.8,25.57,25.8,96600.0,15.0223,15.0748,14.9405,15.0748,96600.0
2008-09-18 14:25:00,25.79,25.83,25.7,25.74,103000.0,15.069,15.0924,15.0164,15.0398,103000.0
2008-09-18 14:30:00,25.73,25.85,25.71,25.75,88400.0,15.0339,15.1041,15.0223,15.0456,88400.0
2008-09-18 14:35:00,25.75,25.8,25.55,25.63,104800.0,15.0456,15.0748,14.9288,14.9755,104800.0
2008-09-18 14:40:00,25.63,25.68,25.58,25.65,81400.0,14.9755,15.0047,14.9463,14.9872,81400.0
2008-09-18 14:45:00,25.63,25.74,25.55,25.63,319800.0,14.9755,15.0398,14.9288,14.9755,319800.0
2008-09-18 14:50:00,25.62,25.72,25.54,25.55,236800.0,14.9697,15.0281,14.9229,14.9288,236800.0
2008-09-18 14:55:00,25.54,25.74,25.49,25.67,136600.0,14.9229,15.0398,14.8937,14.9989,136600.0
2008-09-18 15:00:00,25.67,26.07,25.55,25.99,129600.0,14.9989,15.2326,14.9288,15.1859,129600.0
2008-09-18 15:05:00,25.98,26.01,25.79,25.93,185200.0,15.18,15.1975,15.069,15.1508,185200.0
2008-09-18 15:10:00,25.92,26.35,25.85,26.21,260000.0,15.145,15.3962,15.1041,15.3144,260000.0
2008-09-18 15:15:00,26.18,26.3,25.93,25.98,138600.0,15.2969,15.367,15.1508,15.18,138600.0
2008-09-18 15:20:00,25.98,26.05,25.69,25.72,189800.0,15.18,15.2209,15.0106,15.0281,189800.0
2008-09-18 15:25:00,25.72,25.9,25.67,25.78,153000.0,15.0281,15.1333,14.9989,15.0632,153000.0
2008-09-18 15:30:00,25.79,26.02,25.73,25.86,192800.0,15.069,15.2034,15.0339,15.1099,192800.0
2008-09-18 15:35:00,25.85,26.02,25.64,25.64,179800.0,15.1041,15.2034,14.9814,14.9814,179800.0
2008-09-18 15:40:00,25.64,25.84,25.6,25.81,157200.0,14.9814,15.0982,14.958,15.0807,157200.0
2008-09-18 15:45:00,25.82,25.9,25.78,25.9,133800.0,15.0865,15.1333,15.0632,15.1333,133800.0
2008-09-18 15:50:00,25.9,25.93,25.85,25.9,213400.0,15.1333,15.1508,15.1041,15.1333,213400.0
2008-09-18 15:55:00,25.9,25.93,25.78,25.9,314600.0,15.1333,15.1508,15.0632,15.1333,314600.0
2008-09-19 09:30:00,26.16,28.46,26.02,26.4,3800.0,15.2852,16.6291,15.2034,15.4254,3800.0
2008-09-19 09:35:00,26.26,26.61,26.08,26.6,23000.0,15.3436,15.5481,15.2384,15.5423,23000.0
2008-09-19 09:40:00,26.6,29.0,26.05,27.2,903800.0,15.5423,16.9446,15.2209,15.8929,903800.0
2008-09-19 09:45:00,27.21,27.44,26.8,26.85,169200.0,15.8987,16.0331,15.6591,15.6884,169200.0
2008-09-19 09:50:00,26.85,26.92,26.74,26.77,152000.0,15.6884,15.7293,15.6241,15.6416,152000.0
2008-09-19 09:55:00,26.77,26.77,26.49,26.61,114800.0,15.6416,15.6416,15.478,15.5481,114800.0
2008-09-19 10:00:00,26.63,26.7,26.52,26.7,119400.0,15.5598,15.6007,15.4955,15.6007,119400.0
2008-09-19 10:05:00,26.7,26.93,26.68,26.9,132800.0,15.6007,15.7351,15.589,15.7176,132800.0
2008-09-19 10:10:00,26.88,26.9,26.66,26.67,81800.0,15.7059,15.7176,15.5773,15.5832,81800.0
2008-09-19 10:15:00,26.67,26.68,26.63,26.67,108800.0,15.5832,15.589,15.5598,15.5832,108800.0
2008-09-19 10:20:00,26.67,26.67,26.46,26.47,54600.0,15.5832,15.5832,15.4605,15.4663,54600.0
2008-09-19 10:25:00,26.46,26.54,26.31,26.33,73000.0,15.4605,15.5072,15.3728,15.3845,73000.0
2008-09-19 10:30:00,26.33,26.34,26.09,26.25,208000.0,15.3845,15.3904,15.2443,15.3378,208000.0
2008-09-19 10:35:00,26.25,26.36,26.25,26.25,120400.0,15.3378,15.402,15.3378,15.3378,120400.0
2008-09-19 10:40:00,26.27,26.66,26.25,26.54,64800.0,15.3495,15.5773,15.3378,15.5072,64800.0
2008-09-19 10:45:00,26.55,26.64,26.46,26.61,55800.0,15.5131,15.5657,15.4605,15.5481,55800.0
2008-09-19 10:50:00,26.62,26.63,26.45,26.5,53800.0,15.554,15.5598,15.4546,15.4839,53800.0
2008-09-19 10:55:00,26.52,26.57,26.4,26.57,76200.0,15.4955,15.5248,15.4254,15.5248,76200.0
2008-09-19 11:00:00,26.57,26.66,26.52,26.65,69800.0,15.5248,15.5773,15.4955,15.5715,69800.0
2008-09-19 11:05:00,26.66,26.77,26.66,26.7,62200.0,15.5773,15.6416,15.5773,15.6007,62200.0
2008-09-19 11:10:00,26.7,26.93,26.7,26.87,122200.0,15.6007,15.7351,15.6007,15.7,122200.0
2008-09-19 11:15:00,26.86,27.29,26.85,27.26,134400.0,15.6942,15.9454,15.6884,15.9279,134400.0
2008-09-19 11:20:00,27.24,27.4,27.21,27.24,142800.0,15.9162,16.0097,15.8987,15.9162,142800.0
2008-09-19 11:25:00,27.23,27.24,27.0,27.01,63600.0,15.9104,15.9162,15.776,15.7818,63600.0
2008-09-19 11:30:00,27.02,27.02,26.92,26.93,43000.0,15.7877,15.7877,15.7293,15.7351,43000.0
2008-09-19 11:35:00,26.92,26.92,26.83,26.83,37800.0,15.7293,15.7293,15.6767,15.6767,37800.0
2008-09-19 11:40:00,26.84,26.89,26.83,26.84,61600.0,15.6825,15.7117,15.6767,15.6825,61600.0
2008-09-19 11:45:00,26.84,26.89,26.8,26.83,47800.0,15.6825,15.7117,15.6591,15.6767,47800.0
2008-09-19 11:50:00,26.83,26.91,26.78,26.89,38200.0,15.6767,15.7234,15.6475,15.7117,38200.0
2008-09-19 11:55:00,26.89,26.93,26.79,26.91,45800.0,15.7117,15.7351,15.6533,15.7234,45800.0
2008-09-19 12:00:00,26.92,26.92,26.79,26.83,45000.0,15.7293,15.7293,15.6533,15.6767,45000.0
2008-09-19 12:05:00,26.82,26.86,26.78,26.85,48800.0,15.6708,15.6942,15.6475,15.6884,48800.0
2008-09-19 12:10:00,26.86,26.86,26.73,26.74,16400.0,15.6942,15.6942,15.6182,15.6241,16400.0
2008-09-19 12:15:00,26.75,26.82,26.75,26.81,36800.0,15.6299,15.6708,15.6299,15.665,36800.0
2008-09-19 12:20:00,26.81,26.81,26.77,26.79,52800.0,15.665,15.665,15.6416,15.6533,52800.0
2008-09-19 12:25:00,26.78,26.82,26.76,26.82,43800.0,15.6475,15.6708,15.6358,15.6708,43800.0
2008-09-19 12:30:00,26.83,26.9,26.75,26.89,33800.0,15.6767,15.7176,15.6299,15.7117,33800.0
2008-09-19 12:35:00,26.89,26.92,26.82,26.82,26200.0,15.7117,15.7293,15.6708,15.6708,26200.0
2008-09-19 12:40:00,26.83,26.84,26.79,26.79,28200.0,15.6767,15.6825,15.6533,15.6533,28200.0
2008-09-19 12:45:00,26.79,26.8,26.75,26.75,24000.0,15.6533,15.6591,15.6299,15.6299,24000.0
2008-09-19 12:50:00,26.75,26.75,26.68,26.7,41800.0,15.6299,15.6299,15.589,15.6007,41800.0
2008-09-19 12:55:00,26.71,26.79,26.69,26.76,55800.0,15.6066,15.6533,15.5949,15.6358,55800.0
2008-09-19 13:00:00,26.79,26.79,26.71,26.71,17600.0,15.6533,15.6533,15.6066,15.6066,17600.0
2008-09-19 13:05:00,26.72,26.72,26.6,26.63,52400.0,15.6124,15.6124,15.5423,15.5598,52400.0
2008-09-19 13:10:00,26.63,26.9,26.61,26.77,105000.0,15.5598,15.7176,15.5481,15.6416,105000.0
2008-09-19 13:15:00,26.75,26.99,26.75,26.99,53400.0,15.6299,15.7702,15.6299,15.7702,53400.0
2008-09-19 13:20:00,26.97,27.01,26.82,26.91,105600.0,15.7585,15.7818,15.6708,15.7234,105600.0
2008-09-19 13:25:00,26.88,26.91,26.76,26.85,42600.0,15.7059,15.7234,15.6358,15.6884,42600.0
2008-09-19 13:30:00,26.84,26.86,26.77,26.79,50400.0,15.6825,15.6942,15.6416,15.6533,50400.0
2008-09-19 13:35:00,26.79,26.81,26.71,26.77,24600.0,15.6533,15.665,15.6066,15.6416,24600.0
2008-09-19 13:40:00,26.78,26.79,26.68,26.72,30000.0,15.6475,15.6533,15.589,15.6124,30000.0
2008-09-19 13:45:00,26.74,26.87,26.74,26.87,51200.0,15.6241,15.7,15.6241,15.7,51200.0
2008-09-19 13:50:00,26.85,26.88,26.67,26.68,38000.0,15.6884,15.7059,15.5832,15.589,38000.0
2008-09-19 13:55:00,26.68,26.75,26.66,26.68,23000.0,15.589,15.6299,15.5773,15.589,23000.0
2008-09-19 14:00:00,26.69,26.73,26.64,26.64,35200.0,15.5949,15.6182,15.5657,15.5657,35200.0
2008-09-19 14:05:00,26.63,26.69,26.58,26.66,41000.0,15.5598,15.5949,15.5306,15.5773,41000.0
2008-09-19 14:10:00,26.67,26.88,26.65,26.86,48200.0,15.5832,15.7059,15.5715,15.6942,48200.0
2008-09-19 14:15:00,26.83,26.83,26.77,26.79,64600.0,15.6767,15.6767,15.6416,15.6533,64600.0
2008-09-19 14:20:00,26.79,26.8,26.63,26.63,30400.0,15.6533,15.6591,15.5598,15.5598,30400.0
2008-09-19 14:25:00,26.64,26.75,26.64,26.74,33200.0,15.5657,15.6299,15.5657,15.6241,33200.0
2008-09-19 14:30:00,26.74,26.84,26.74,26.75,38400.0,15.6241,15.6825,15.6241,15.6299,38400.0
2008-09-19 14:35:00,26.75,26.76,26.67,26.67,33000.0,15.6299,15.6358,15.5832,15.5832,33000.0
2008-09-19 14:40:00,26.68,26.8,26.68,26.8,38400.0,15.589,15.6591,15.589,15.6591,38400.0
2008-09-19 14:45:00,26.8,26.88,26.77,26.83,41000.0,15.6591,15.7059,15.6416,15.6767,41000.0
2008-09-19 14:50:00,26.82,26.82,26.71,26.71,25000.0,15.6708,15.6708,15.6066,15.6066,25000.0
2008-09-19 14:55:00,26.71,26.74,26.69,26.7,45000.0,15.6066,15.6241,15.5949,15.6007,45000.0
2008-09-19 15:00:00,26.7,26.75,26.7,26.73,55400.0,15.6007,15.6299,15.6007,15.6182,55400.0
2008-09-19 15:05:00,26.73,26.75,26.54,26.6,39800.0,15.6182,15.6299,15.5072,15.5423,39800.0
2008-09-19 15:10:00,26.6,26.61,26.55,26.56,28800.0,15.5423,15.5481,15.5131,15.5189,28800.0
2008-09-19 15:15:00,26.55,26.66,26.55,26.63,48800.0,15.5131,15.5773,15.5131,15.5598,48800.0
2008-09-19 15:20:00,26.63,26.65,26.54,26.64,87200.0,15.5598,15.5715,15.5072,15.5657,87200.0
2008-09-19 15:25:00,26.64,26.75,26.55,26.6,86800.0,15.5657,15.6299,15.5131,15.5423,86800.0
2008-09-19 15:30:00,26.6,26.64,26.46,26.55,117000.0,15.5423,15.5657,15.4605,15.5131,117000.0
2008-09-19 15:35:00,26.56,26.6,26.48,26.5,100800.0,15.5189,15.5423,15.4722,15.4839,100800.0
2008-09-19 15:40:00,26.5,26.82,26.48,26.73,102000.0,15.4839,15.6708,15.4722,15.6182,102000.0
2008-09-19 15:45:00,26.73,26.75,26.6,26.6,102000.0,15.6182,15.6299,15.5423,15.5423,102000.0
2008-09-19 15:50:00,26.6,26.74,26.59,26.66,118200.0,15.5423,15.6241,15.5364,15.5773,118200.0
2008-09-19 15:55:00,26.67,26.73,26.61,26.7,213800.0,15.5832,15.6182,15.5481,15.6007,213800.0
2008-09-22 09:30:00,26.82,26.82,26.47,26.71,31400.0,15.6708,15.6708,15.4663,15.6066,31400.0
2008-09-22 09:35:00,26.73,26.8,26.66,26.75,23800.0,15.6182,15.6591,15.5773,15.6299,23800.0
2008-09-22 09:40:00,26.71,26.77,26.68,26.73,15400.0,15.6066,15.6416,15.589,15.6182,15400.0
2008-09-22 09:45:00,26.73,26.75,26.72,26.72,22800.0,15.6182,15.6299,15.6124,15.6124,22800.0
2008-09-22 09:50:00,26.72,26.74,26.52,26.59,30400.0,15.6124,15.6241,15.4955,15.5364,30400.0
2008-09-22 09:55:00,26.59,26.61,26.5,26.56,24600.0,15.5364,15.5481,15.4839,15.5189,24600.0
2008-09-22 10:00:00,26.59,26.75,26.57,26.75,25600.0,15.5364,15.6299,15.5248,15.6299,25600.0
2008-09-22 10:05:00,26.76,26.79,26.68,26.71,24600.0,15.6358,15.6533,15.589,15.6066,24600.0
2008-09-22 10:10:00,26.73,26.74,26.65,26.66,36400.0,15.6182,15.6241,15.5715,15.5773,36400.0
2008-09-22 10:15:00,26.68,26.7,26.61,26.62,32800.0,15.589,15.6007,15.5481,15.554,32800.0
2008-09-22 10:20:00,26.61,26.68,26.55,26.68,21400.0,15.5481,15.589,15.5131,15.589,21400.0
2008-09-22 10:25:00,26.7,26.78,26.7,26.78,11400.0,15.6007,15.6475,15.6007,15.6475,11400.0
2008-09-22 10:30:00,26.76,26.79,26.75,26.76,24400.0,15.6358,15.6533,15.6299,15.6358,24400.0
2008-09-22 10:35:00,26.77,26.78,26.7,26.72,49800.0,15.6416,15.6475,15.6007,15.6124,49800.0
2008-09-22 10:40:00,26.71,26.77,26.71,26.74,42200.0,15.6066,15.6416,15.6066,15.6241,42200.0
2008-09-22 10:45:00,26.72,26.72,26.7,26.72,4000.0,15.6124,15.6124,15.6007,15.6124,4000.0
2008-09-22 10:50:00,26.72,26.77,26.72,26.75,21000.0,15.6124,15.6416,15.6124,15.6299,21000.0
2008-09-22 10:55:00,26.75,26.8,26.75,26.77,21600.0,15.6299,15.6591,15.6299,15.6416,21600.0
2008-09-22 11:00:00,26.77,26.77,26.7,26.72,36200.0,15.6416,15.6416,15.6007,15.6124,36200.0
2008-09-22 11:05:00,26.72,26.8,26.72,26.77,40200.0,15.6124,15.6591,15.6124,15.6416,40200.0
2008-09-22 11:10:00,26.78,26.79,26.72,26.73,14400.0,15.6475,15.6533,15.6124,15.6182,14400.0
2008-09-22 11:15:00,26.73,26.74,26.71,26.73,14800.0,15.6182,15.6241,15.6066,15.6182,14800.0
2008-09-22 11:20:00,26.73,26.74,26.67,26.68,68400.0,15.6182,15.6241,15.5832,15.589,68400.0
2008-09-22 11:25:00,26.68,26.86,26.61,26.63,218200.0,15.589,15.6942,15.5481,15.5598,218200.0
2008-09-22 11:30:00,26.61,26.67,26.47,26.49,92000.0,15.5481,15.5832,15.4663,15.478,92000.0
2008-09-22 11:35:00,26.49,26.56,26.45,26.55,72600.0,15.478,15.5189,15.4546,15.5131,72600.0
2008-09-22 11:40:00,26.55,26.55,26.49,26.52,27200.0,15.5131,15.5131,15.478,15.4955,27200.0
2008-09-22 11:45:00,26.53,26.56,26.48,26.53,34600.0,15.5014,15.5189,15.4722,15.5014,34600.0
2008-09-22 11:50:00,26.53,26.64,26.5,26.61,50000.0,15.5014,15.5657,15.4839,15.5481,50000.0
2008-09-22 11:55:00,26.61,26.61,26.55,26.55,48200.0,15.5481,15.5481,15.5131,15.5131,48200.0
2008-09-22 12:00:00,26.54,26.55,26.5,26.51,39000.0,15.5072,15.5131,15.4839,15.4897,39000.0
2008-09-22 12:05:00,26.5,26.53,26.5,26.53,24400.0,15.4839,15.5014,15.4839,15.5014,24400.0
2008-09-22 12:10:00,26.52,26.52,26.38,26.43,84200.0,15.4955,15.4955,15.4137,15.4429,84200.0
2008-09-22 12:15:00,26.43,26.43,26.35,26.42,30400.0,15.4429,15.4429,15.3962,15.4371,30400.0
2008-09-22 12:20:00,26.43,26.46,26.4,26.41,60200.0,15.4429,15.4605,15.4254,15.4313,60200.0
2008-09-22 12:25:00,26.41,26.43,26.4,26.43,30800.0,15.4313,15.4429,15.4254,15.4429,30800.0
2008-09-22 12:30:00,26.43,26.46,26.41,26.46,51600.0,15.4429,15.4605,15.4313,15.4605,51600.0
2008-09-22 12:35:00,26.46,26.49,26.43,26.43,34800.0,15.4605,15.478,15.4429,15.4429,34800.0
2008-09-22 12:40:00,26.43,26.55,26.43,26.54,29800.0,15.4429,15.5131,15.4429,15.5072,29800.0
2008-09-22 12:45:00,26.54,26.54,26.54,26.54,12000.0,15.5072,15.5072,15.5072,15.5072,12000.0
2008-09-22 12:50:00,26.54,26.61,26.54,26.61,18000.0,15.5072,15.5481,15.5072,15.5481,18000.0
2008-09-22 12:55:00,26.61,26.64,26.61,26.64,16600.0,15.5481,15.5657,15.5481,15.5657,16600.0
2008-09-22 13:00:00,26.64,26.66,26.64,26.64,29800.0,15.5657,15.5773,15.5657,15.5657,29800.0
2008-09-22 13:05:00,26.64,26.64,26.58,26.58,37400.0,15.5657,15.5657,15.5306,15.5306,37400.0
2008-09-22 13:10:00,26.59,26.63,26.58,26.6,20200.0,15.5364,15.5598,15.5306,15.5423,20200.0
2008-09-22 13:15:00,26.59,26.59,26.5,26.5,19800.0,15.5364,15.5364,15.4839,15.4839,19800.0
2008-09-22 13:20:00,26.5,26.52,26.48,26.51,20400.0,15.4839,15.4955,15.4722,15.4897,20400.0
2008-09-22 13:25:00,26.5,26.53,26.49,26.5,24400.0,15.4839,15.5014,15.478,15.4839,24400.0
2008-09-22 13:30:00,26.5,26.53,26.43,26.43,33400.0,15.4839,15.5014,15.4429,15.4429,33400.0
2008-09-22 13:35:00,26.43,26.45,26.32,26.34,37600.0,15.4429,15.4546,15.3787,15.3904,37600.0
2008-09-22 13:40:00,26.35,26.46,26.34,26.46,17200.0,15.3962,15.4605,15.3904,15.4605,17200.0
2008-09-22 13:45:00,26.46,26.53,26.46,26.51,42600.0,15.4605,15.5014,15.4605,15.4897,42600.0
2008-09-22 13:50:00,26.5,26.54,26.48,26.52,40000.0,15.4839,15.5072,15.4722,15.4955,40000.0
2008-09-22 13:55:00,26.52,26.53,26.52,26.53,25600.0,15.4955,15.5014,15.4955,15.5014,25600.0
2008-09-22 14:00:00,26.53,26.53,26.5,26.51,25600.0,15.5014,15.5014,15.4839,15.4897,25600.0
2008-09-22 14:05:00,26.51,26.54,26.48,26.52,31400.0,15.4897,15.5072,15.4722,15.4955,31400.0
2008-09-22 14:10:00,26.52,26.56,26.52,26.54,28000.0,15.4955,15.5189,15.4955,15.5072,28000.0
2008-09-22 14:15:00,26.55,26.59,26.52,26.59,32200.0,15.5131,15.5364,15.4955,15.5364,32200.0
2008-09-22 14:20:00,26.59,26.59,26.42,26.43,65000.0,15.5364,15.5364,15.4371,15.4429,65000.0
2008-09-22 14:25:00,26.42,26.53,26.42,26.52,19600.0,15.4371,15.5014,15.4371,15.4955,19600.0
2008-09-22 14:30:00,26.52,26.56,26.48,26.49,56600.0,15.4955,15.5189,15.4722,15.478,56600.0
2008-09-22 14:35:00,26.49,26.55,26.49,26.51,36400.0,15.478,15.5131,15.478,15.4897,36400.0
2008-09-22 14:40:00,26.5,26.52,26.41,26.42,34600.0,15.4839,15.4955,15.4313,15.4371,34600.0
2008-09-22 14:45:00,26.41,26.48,26.41,26.48,49000.0,15.4313,15.4722,15.4313,15.4722,49000.0
2008-09-22 14:50:00,26.46,26.47,26.36,26.37,45400.0,15.4605,15.4663,15.402,15.4079,45400.0
2008-09-22 14:55:00,26.36,26.47,26.36,26.45,61200.0,15.402,15.4663,15.402,15.4546,61200.0
2008-09-22 15:00:00,26.43,26.52,26.43,26.52,45000.0,15.4429,15.4955,15.4429,15.4955,45000.0
2008-09-22 15:05:00,26.52,26.52,26.46,26.5,65400.0,15.4955,15.4955,15.4605,15.4839,65400.0
2008-09-22 15:10:00,26.5,26.53,26.46,26.53,67800.0,15.4839,15.5014,15.4605,15.5014,67800.0
2008-09-22 15:15:00,26.52,26.52,26.36,26.36,60200.0,15.4955,15.4955,15.402,15.402,60200.0
2008-09-22 15:20:00,26.38,26.43,26.32,26.36,51400.0,15.4137,15.4429,15.3787,15.402,51400.0
2008-09-22 15:25:00,26.36,26.38,26.33,26.35,45800.0,15.402,15.4137,15.3845,15.3962,45800.0
2008-09-22 15:30:00,26.36,26.41,26.34,26.36,67800.0,15.402,15.4313,15.3904,15.402,67800.0
2008-09-22 15:35:00,26.36,26.44,26.36,26.39,58200.0,15.402,15.4488,15.402,15.4196,58200.0
2008-09-22 15:40:00,26.39,26.39,26.28,26.34,101600.0,15.4196,15.4196,15.3553,15.3904,101600.0
2008-09-22 15:45:00,26.34,26.36,26.26,26.34,129000.0,15.3904,15.402,15.3436,15.3904,129000.0
2008-09-22 15:50:00,26.34,26.36,26.27,26.31,163200.0,15.3904,15.402,15.3495,15.3728,163200.0
2008-09-22 15:55:00,26.31,26.39,26.31,26.36,192800.0,15.3728,15.4196,15.3728,15.402,192800.0
2008-09-23 09:30:00,26.35,26.65,26.35,26.36,79800.0,15.4995,15.676,15.4995,15.5054,79800.0
2008-09-23 09:35:00,26.34,26.43,26.29,26.42,15200.0,15.4936,15.5466,15.4642,15.5407,15200.0
2008-09-23 09:40:00,26.38,26.47,26.3,26.39,44600.0,15.5171,15.5701,15.4701,15.523,44600.0
2008-09-23 09:45:00,26.38,26.55,26.3,26.46,38200.0,15.5171,15.6171,15.4701,15.5642,38200.0
2008-09-23 09:50:00,26.5,26.52,26.34,26.38,63600.0,15.5877,15.5995,15.4936,15.5171,63600.0
2008-09-23 09:55:00,26.38,26.4,26.27,26.35,31000.0,15.5171,15.5289,15.4524,15.4995,31000.0
2008-09-23 10:00:00,26.34,26.39,26.25,26.3,79800.0,15.4936,15.523,15.4407,15.4701,79800.0
2008-09-23 10:05:00,26.31,26.42,26.29,26.33,49000.0,15.476,15.5407,15.4642,15.4877,49000.0
2008-09-23 10:10:00,26.32,26.32,26.21,26.24,26200.0,15.4818,15.4818,15.4171,15.4348,26200.0
2008-09-23 10:15:00,26.25,26.25,26.15,26.24,36600.0,15.4407,15.4407,15.3819,15.4348,36600.0
2008-09-23 10:20:00,26.22,26.24,26.17,26.21,50400.0,15.423,15.4348,15.3936,15.4171,50400.0
2008-09-23 10:25:00,26.21,26.23,26.18,26.2,14800.0,15.4171,15.4289,15.3995,15.4113,14800.0
2008-09-23 10:30:00,26.18,26.21,26.14,26.14,28000.0,15.3995,15.4171,15.376,15.376,28000.0
2008-09-23 10:35:00,26.12,26.16,26.11,26.14,20400.0,15.3642,15.3877,15.3583,15.376,20400.0
2008-09-23 10:40:00,26.15,26.15,26.06,26.08,28000.0,15.3819,15.3819,15.3289,15.3407,28000.0
2008-09-23 10:45:00,26.07,26.17,26.07,26.16,33000.0,15.3348,15.3936,15.3348,15.3877,33000.0
2008-09-23 10:50:00,26.15,26.16,26.0,26.04,14000.0,15.3819,15.3877,15.2936,15.3171,14000.0
2008-09-23 10:55:00,26.03,26.2,26.02,26.19,30800.0,15.3113,15.4113,15.3054,15.4054,30800.0
2008-09-23 11:00:00,26.18,26.24,26.18,26.23,23000.0,15.3995,15.4348,15.3995,15.4289,23000.0
2008-09-23 11:05:00,26.22,26.23,26.11,26.14,26000.0,15.423,15.4289,15.3583,15.376,26000.0
2008-09-23 11:10:00,26.11,26.16,26.06,26.16,16800.0,15.3583,15.3877,15.3289,15.3877,16800.0
2008-09-23 11:15:00,26.15,26.2,26.15,26.2,9400.0,15.3819,15.4113,15.3819,15.4113,9400.0
2008-09-23 11:20:00,26.18,26.24,26.18,26.24,18200.0,15.3995,15.4348,15.3995,15.4348,18200.0
2008-09-23 11:25:00,26.24,26.27,26.23,26.26,14000.0,15.4348,15.4524,15.4289,15.4466,14000.0
2008-09-23 11:30:00,26.27,26.33,26.27,26.32,18600.0,15.4524,15.4877,15.4524,15.4818,18600.0
2008-09-23 11:35:00,26.32,26.32,26.27,26.27,14200.0,15.4818,15.4818,15.4524,15.4524,14200.0
2008-09-23 11:40:00,26.27,26.3,26.27,26.28,24200.0,15.4524,15.4701,15.4524,15.4583,24200.0
2008-09-23 11:45:00,26.28,26.32,26.27,26.29,41400.0,15.4583,15.4818,15.4524,15.4642,41400.0
2008-09-23 11:50:00,26.28,26.32,26.28,26.3,13000.0,15.4583,15.4818,15.4583,15.4701,13000.0
2008-09-23 11:55:00,26.3,26.35,26.28,26.29,99000.0,15.4701,15.4995,15.4583,15.4642,99000.0
2008-09-23 12:00:00,26.28,26.29,26.19,26.23,28400.0,15.4583,15.4642,15.4054,15.4289,28400.0
2008-09-23 12:05:00,26.22,26.3,26.18,26.3,26200.0,15.423,15.4701,15.3995,15.4701,26200.0
2008-09-23 12:10:00,26.3,26.34,26.28,26.3,38400.0,15.4701,15.4936,15.4583,15.4701,38400.0
2008-09-23 12:15:00,26.29,26.33,26.28,26.29,76800.0,15.4642,15.4877,15.4583,15.4642,76800.0
2008-09-23 12:20:00,26.29,26.31,26.22,26.25,91000.0,15.4642,15.476,15.423,15.4407,91000.0
2008-09-23 12:25:00,26.24,26.25,26.19,26.22,66800.0,15.4348,15.4407,15.4054,15.423,66800.0
2008-09-23 12:30:00,26.22,26.24,26.13,26.22,17800.0,15.423,15.4348,15.3701,15.423,17800.0
2008-09-23 12:35:00,26.22,26.3,26.21,26.29,36400.0,15.423,15.4701,15.4171,15.4642,36400.0
2008-09-23 12:40:00,26.29,26.3,26.21,26.23,19000.0,15.4642,15.4701,15.4171,15.4289,19000.0
2008-09-23 12:45:00,26.25,26.27,26.21,26.25,41200.0,15.4407,15.4524,15.4171,15.4407,41200.0
2008-09-23 12:50:00,26.24,26.28,26.21,26.21,53600.0,15.4348,15.4583,15.4171,15.4171,53600.0
2008-09-23 12:55:00,26.23,26.26,26.16,26.16,23400.0,15.4289,15.4466,15.3877,15.3877,23400.0
2008-09-23 13:00:00,26.14,26.17,26.01,26.03,29200.0,15.376,15.3936,15.2995,15.3113,29200.0
2008-09-23 13:05:00,26.03,26.03,25.88,25.89,27800.0,15.3113,15.3113,15.223,15.2289,27800.0
2008-09-23 13:10:00,25.89,25.92,25.85,25.86,29000.0,15.2289,15.2466,15.2054,15.2113,29000.0
2008-09-23 13:15:00,25.85,25.9,25.85,25.88,45200.0,15.2054,15.2348,15.2054,15.223,45200.0
2008-09-23 13:20:00,25.9,25.96,25.9,25.93,44000.0,15.2348,15.2701,15.2348,15.2524,44000.0
2008-09-23 13:25:00,25.93,25.94,25.89,25.9,81400.0,15.2524,15.2583,15.2289,15.2348,81400.0
2008-09-23 13:30:00,25.91,25.91,25.75,25.78,17400.0,15.2407,15.2407,15.1466,15.1642,17400.0
2008-09-23 13:35:00,25.76,25.83,25.76,25.82,55200.0,15.1524,15.1936,15.1524,15.1877,55200.0
2008-09-23 13:40:00,25.83,25.89,25.83,25.87,36800.0,15.1936,15.2289,15.1936,15.2172,36800.0
2008-09-23 13:45:00,25.86,25.88,25.71,25.71,53800.0,15.2113,15.223,15.123,15.123,53800.0
2008-09-23 13:50:00,25.72,25.75,25.68,25.74,20400.0,15.1289,15.1466,15.1054,15.1407,20400.0
2008-09-23 13:55:00,25.74,25.76,25.72,25.76,14200.0,15.1407,15.1524,15.1289,15.1524,14200.0
2008-09-23 14:00:00,25.76,25.81,25.73,25.75,28800.0,15.1524,15.1819,15.1348,15.1466,28800.0
2008-09-23 14:05:00,25.73,25.86,25.71,25.86,22600.0,15.1348,15.2113,15.123,15.2113,22600.0
2008-09-23 14:10:00,25.87,25.9,25.84,25.86,35200.0,15.2172,15.2348,15.1995,15.2113,35200.0
2008-09-23 14:15:00,25.86,25.86,25.81,25.82,46600.0,15.2113,15.2113,15.1819,15.1877,46600.0
2008-09-23 14:20:00,25.82,25.85,25.72,25.8,45800.0,15.1877,15.2054,15.1289,15.176,45800.0
2008-09-23 14:25:00,25.8,25.93,25.8,25.92,23400.0,15.176,15.2524,15.176,15.2466,23400.0
2008-09-23 14:30:00,25.92,26.0,25.92,26.0,47800.0,15.2466,15.2936,15.2466,15.2936,47800.0
2008-09-23 14:35:00,26.0,26.0,25.93,25.94,30400.0,15.2936,15.2936,15.2524,15.2583,30400.0
2008-09-23 14:40:00,25.95,26.04,25.94,25.99,33600.0,15.2642,15.3171,15.2583,15.2877,33600.0
2008-09-23 14:45:00,25.99,26.16,25.95,26.12,43400.0,15.2877,15.3877,15.2642,15.3642,43400.0
2008-09-23 14:50:00,26.11,26.16,26.09,26.15,31200.0,15.3583,15.3877,15.3466,15.3819,31200.0
2008-09-23 14:55:00,26.16,26.17,26.09,26.1,45600.0,15.3877,15.3936,15.3466,15.3524,45600.0
2008-09-23 15:00:00,26.09,26.14,26.05,26.11,41000.0,15.3466,15.376,15.323,15.3583,41000.0
2008-09-23 15:05:00,26.11,26.17,26.09,26.15,51200.0,15.3583,15.3936,15.3466,15.3819,51200.0
2008-09-23 15:10:00,26.15,26.16,26.1,26.12,34200.0,15.3819,15.3877,15.3524,15.3642,34200.0
2008-09-23 15:15:00,26.11,26.24,26.11,26.21,40000.0,15.3583,15.4348,15.3583,15.4171,40000.0
2008-09-23 15:20:00,26.2,26.22,26.16,26.16,29400.0,15.4113,15.423,15.3877,15.3877,29400.0
2008-09-23 15:25:00,26.18,26.2,26.1,26.1,73400.0,15.3995,15.4113,15.3524,15.3524,73400.0
2008-09-23 15:30:00,26.1,26.1,25.93,25.97,35600.0,15.3524,15.3524,15.2524,15.276,35600.0
2008-09-23 15:35:00,25.96,25.96,25.85,25.9,45000.0,15.2701,15.2701,15.2054,15.2348,45000.0
2008-09-23 15:40:00,25.89,25.96,25.82,25.84,40000.0,15.2289,15.2701,15.1877,15.1995,40000.0
2008-09-23 15:45:00,25.83,25.9,25.68,25.9,150400.0,15.1936,15.2348,15.1054,15.2348,150400.0
2008-09-23 15:50:00,25.9,26.1,25.89,26.07,263200.0,15.2348,15.3524,15.2289,15.3348,263200.0
2008-09-23 15:55:00,26.07,26.22,26.07,26.08,309000.0,15.3348,15.423,15.3348,15.3407,309000.0
2008-09-24 09:30:00,26.1,26.35,25.84,26.0,73400.0,15.3524,15.4995,15.1995,15.2936,73400.0
2008-09-24 09:35:00,26.02,26.14,25.95,26.14,20400.0,15.3054,15.376,15.2642,15.376,20400.0
2008-09-24 09:40:00,26.14,26.18,25.96,25.97,24600.0,15.376,15.3995,15.2701,15.276,24600.0
2008-09-24 09:45:00,25.96,25.97,25.86,25.93,38800.0,15.2701,15.276,15.2113,15.2524,38800.0
2008-09-24 09:50:00,25.95,26.0,25.9,25.93,39200.0,15.2642,15.2936,15.2348,15.2524,39200.0
2008-09-24 09:55:00,25.94,25.96,25.88,25.93,31800.0,15.2583,15.2701,15.223,15.2524,31800.0
2008-09-24 10:00:00,25.92,25.93,25.79,25.88,56400.0,15.2466,15.2524,15.1701,15.223,56400.0
2008-09-24 10:05:00,25.88,25.88,25.78,25.85,42200.0,15.223,15.223,15.1642,15.2054,42200.0
2008-09-24 10:10:00,25.85,25.86,25.76,25.81,52600.0,15.2054,15.2113,15.1524,15.1819,52600.0
2008-09-24 10:15:00,25.8,25.88,25.77,25.88,44400.0,15.176,15.223,15.1583,15.223,44400.0
2008-09-24 10:20:00,25.88,26.0,25.88,26.0,34400.0,15.223,15.2936,15.223,15.2936,34400.0
2008-09-24 10:25:00,26.0,26.09,25.98,26.04,54800.0,15.2936,15.3466,15.2819,15.3171,54800.0
2008-09-24 10:30:00,26.07,26.09,26.04,26.06,56000.0,15.3348,15.3466,15.3171,15.3289,56000.0
2008-09-24 10:35:00,26.08,26.11,26.03,26.05,47400.0,15.3407,15.3583,15.3113,15.323,47400.0
2008-09-24 10:40:00,26.04,26.12,26.04,26.07,55200.0,15.3171,15.3642,15.3171,15.3348,55200.0
2008-09-24 10:45:00,26.08,26.09,26.02,26.06,28200.0,15.3407,15.3466,15.3054,15.3289,28200.0
2008-09-24 10:50:00,26.07,26.09,26.0,26.0,34000.0,15.3348,15.3466,15.2936,15.2936,34000.0
2008-09-24 10:55:00,26.0,26.04,25.96,26.0,22800.0,15.2936,15.3171,15.2701,15.2936,22800.0
2008-09-24 11:00:00,26.0,26.04,25.98,25.99,41200.0,15.2936,15.3171,15.2819,15.2877,41200.0
2008-09-24 11:05:00,26.0,26.0,25.9,25.9,65800.0,15.2936,15.2936,15.2348,15.2348,65800.0
2008-09-24 11:10:00,25.9,25.91,25.83,25.86,35000.0,15.2348,15.2407,15.1936,15.2113,35000.0
2008-09-24 11:15:00,25.86,25.88,25.78,25.8,31000.0,15.2113,15.223,15.1642,15.176,31000.0
2008-09-24 11:20:00,25.83,25.89,25.83,25.88,27000.0,15.1936,15.2289,15.1936,15.223,27000.0
2008-09-24 11:25:00,25.88,25.94,25.86,25.92,36200.0,15.223,15.2583,15.2113,15.2466,36200.0
2008-09-24 11:30:00,25.92,25.96,25.89,25.96,35000.0,15.2466,15.2701,15.2289,15.2701,35000.0
2008-09-24 11:35:00,25.97,26.0,25.97,25.97,23400.0,15.276,15.2936,15.276,15.276,23400.0
2008-09-24 11:40:00,25.97,25.99,25.9,25.9,31400.0,15.276,15.2877,15.2348,15.2348,31400.0
2008-09-24 11:45:00,25.9,25.91,25.83,25.85,29600.0,15.2348,15.2407,15.1936,15.2054,29600.0
2008-09-24 11:50:00,25.85,25.93,25.84,25.93,36200.0,15.2054,15.2524,15.1995,15.2524,36200.0
2008-09-24 11:55:00,25.93,26.0,25.93,26.0,29800.0,15.2524,15.2936,15.2524,15.2936,29800.0
2008-09-24 12:00:00,25.99,26.01,25.96,25.98,26200.0,15.2877,15.2995,15.2701,15.2819,26200.0
2008-09-24 12:05:00,25.98,26.0,25.93,25.94,69400.0,15.2819,15.2936,15.2524,15.2583,69400.0
2008-09-24 12:10:00,25.93,26.0,25.91,25.98,93000.0,15.2524,15.2936,15.2407,15.2819,93000.0
2008-09-24 12:15:00,25.99,26.09,25.99,26.08,25800.0,15.2877,15.3466,15.2877,15.3407,25800.0
2008-09-24 12:20:00,26.08,26.09,26.03,26.04,18800.0,15.3407,15.3466,15.3113,15.3171,18800.0
2008-09-24 12:25:00,26.04,26.05,25.96,25.99,35000.0,15.3171,15.323,15.2701,15.2877,35000.0
2008-09-24 12:30:00,25.99,26.02,25.96,26.02,56000.0,15.2877,15.3054,15.2701,15.3054,56000.0
2008-09-24 12:35:00,26.0,26.02,25.96,25.97,17800.0,15.2936,15.3054,15.2701,15.276,17800.0
2008-09-24 12:40:00,25.96,25.98,25.96,25.97,19200.0,15.2701,15.2819,15.2701,15.276,19200.0
2008-09-24 12:45:00,25.97,26.02,25.97,26.01,18200.0,15.276,15.3054,15.276,15.2995,18200.0
2008-09-24 12:50:00,26.0,26.05,26.0,26.05,12800.0,15.2936,15.323,15.2936,15.323,12800.0
2008-09-24 12:55:00,26.04,26.05,26.04,26.04,26600.0,15.3171,15.323,15.3171,15.3171,26600.0
2008-09-24 13:00:00,26.05,26.07,26.04,26.06,31600.0,15.323,15.3348,15.3171,15.3289,31600.0
2008-09-24 13:05:00,26.06,26.12,26.0,26.11,31000.0,15.3289,15.3642,15.2936,15.3583,31000.0
2008-09-24 13:10:00,26.11,26.18,26.1,26.14,35400.0,15.3583,15.3995,15.3524,15.376,35400.0
2008-09-24 13:15:00,26.14,26.17,26.11,26.11,20400.0,15.376,15.3936,15.3583,15.3583,20400.0
2008-09-24 13:20:00,26.11,26.21,26.11,26.21,21000.0,15.3583,15.4171,15.3583,15.4171,21000.0
2008-09-24 13:25:00,26.2,26.23,26.13,26.13,21200.0,15.4113,15.4289,15.3701,15.3701,21200.0
2008-09-24 13:30:00,26.13,26.14,26.09,26.11,20600.0,15.3701,15.376,15.3466,15.3583,20600.0
2008-09-24 13:35:00,26.11,26.16,26.11,26.12,13400.0,15.3583,15.3877,15.3583,15.3642,13400.0
2008-09-24 13:40:00,26.11,26.19,26.1,26.19,14200.0,15.3583,15.4054,15.3524,15.4054,14200.0
2008-09-24 13:45:00,26.19,26.21,26.18,26.19,14000.0,15.4054,15.4171,15.3995,15.4054,14000.0
2008-09-24 13:50:00,26.19,26.2,26.13,26.14,30200.0,15.4054,15.4113,15.3701,15.376,30200.0
2008-09-24 13:55:00,26.15,26.15,26.07,26.07,33400.0,15.3819,15.3819,15.3348,15.3348,33400.0
2008-09-24 14:00:00,26.07,26.11,26.06,26.1,28000.0,15.3348,15.3583,15.3289,15.3524,28000.0
2008-09-24 14:05:00,26.1,26.17,26.1,26.16,25600.0,15.3524,15.3936,15.3524,15.3877,25600.0
2008-09-24 14:10:00,26.16,26.16,26.05,26.06,38800.0,15.3877,15.3877,15.323,15.3289,38800.0
2008-09-24 14:15:00,26.06,26.12,26.05,26.11,38600.0,15.3289,15.3642,15.323,15.3583,38600.0
2008-09-24 14:20:00,26.11,26.14,26.11,26.13,26600.0,15.3583,15.376,15.3583,15.3701,26600.0
2008-09-24 14:25:00,26.13,26.15,26.12,26.15,15200.0,15.3701,15.3819,15.3642,15.3819,15200.0
2008-09-24 14:30:00,26.15,26.25,26.15,26.23,23200.0,15.3819,15.4407,15.3819,15.4289,23200.0
2008-09-24 14:35:00,26.23,26.31,26.23,26.3,33200.0,15.4289,15.476,15.4289,15.4701,33200.0
2008-09-24 14:40:00,26.28,26.34,26.28,26.32,29000.0,15.4583,15.4936,15.4583,15.4818,29000.0
2008-09-24 14:45:00,26.33,26.34,26.29,26.31,36600.0,15.4877,15.4936,15.4642,15.476,36600.0
2008-09-24 14:50:00,26.31,26.32,26.22,26.22,41800.0,15.476,15.4818,15.423,15.423,41800.0
2008-09-24 14:55:00,26.22,26.23,26.13,26.17,55400.0,15.423,15.4289,15.3701,15.3936,55400.0
2008-09-24 15:00:00,26.16,26.17,26.06,26.06,47200.0,15.3877,15.3936,15.3289,15.3289,47200.0
2008-09-24 15:05:00,26.06,26.18,26.06,26.18,56600.0,15.3289,15.3995,15.3289,15.3995,56600.0
2008-09-24 15:10:00,26.18,26.18,26.15,26.16,51000.0,15.3995,15.3995,15.3819,15.3877,51000.0
2008-09-24 15:15:00,26.16,26.16,26.01,26.01,75000.0,15.3877,15.3877,15.2995,15.2995,75000.0
2008-09-24 15:20:00,26.02,26.09,26.0,26.08,57000.0,15.3054,15.3466,15.2936,15.3407,57000.0
2008-09-24 15:25:00,26.08,26.15,26.06,26.15,45400.0,15.3407,15.3819,15.3289,15.3819,45400.0
2008-09-24 15:30:00,26.15,26.22,26.14,26.15,54000.0,15.3819,15.423,15.376,15.3819,54000.0
2008-09-24 15:35:00,26.14,26.15,26.06,26.06,40600.0,15.376,15.3819,15.3289,15.3289,40600.0
2008-09-24 15:40:00,26.06,26.06,25.95,26.01,135800.0,15.3289,15.3289,15.2642,15.2995,135800.0
2008-09-24 15:45:00,26.01,26.02,25.95,25.98,68200.0,15.2995,15.3054,15.2642,15.2819,68200.0
2008-09-24 15:50:00,25.98,26.04,25.94,26.02,90000.0,15.2819,15.3171,15.2583,15.3054,90000.0
2008-09-24 15:55:00,26.01,26.06,26.0,26.05,165200.0,15.2995,15.3289,15.2936,15.323,165200.0
2008-09-25 09:30:00,26.19,26.19,26.0,26.07,29800.0,15.4054,15.4054,15.2936,15.3348,29800.0
2008-09-25 09:35:00,26.08,26.18,26.03,26.18,24600.0,15.3407,15.3995,15.3113,15.3995,24600.0
2008-09-25 09:40:00,26.21,26.43,26.21,26.25,39600.0,15.4171,15.5466,15.4171,15.4407,39600.0
2008-09-25 09:45:00,26.28,26.39,26.25,26.28,38200.0,15.4583,15.523,15.4407,15.4583,38200.0
2008-09-25 09:50:00,26.25,26.43,26.23,26.36,35600.0,15.4407,15.5466,15.4289,15.5054,35600.0
2008-09-25 09:55:00,26.36,26.47,26.32,26.43,63000.0,15.5054,15.5701,15.4818,15.5466,63000.0
2008-09-25 10:00:00,26.43,26.47,26.31,26.32,74800.0,15.5466,15.5701,15.476,15.4818,74800.0
2008-09-25 10:05:00,26.31,26.55,26.28,26.55,70000.0,15.476,15.6171,15.4583,15.6171,70000.0
2008-09-25 10:10:00,26.53,26.55,26.45,26.45,40000.0,15.6054,15.6171,15.5583,15.5583,40000.0
2008-09-25 10:15:00,26.46,26.54,26.43,26.43,44000.0,15.5642,15.6113,15.5466,15.5466,44000.0
2008-09-25 10:20:00,26.44,26.45,26.41,26.41,44600.0,15.5524,15.5583,15.5348,15.5348,44600.0
2008-09-25 10:25:00,26.41,26.41,26.4,26.41,34600.0,15.5348,15.5348,15.5289,15.5348,34600.0
2008-09-25 10:30:00,26.41,26.46,26.4,26.4,48000.0,15.5348,15.5642,15.5289,15.5289,48000.0
2008-09-25 10:35:00,26.4,26.43,26.39,26.39,46800.0,15.5289,15.5466,15.523,15.523,46800.0
2008-09-25 10:40:00,26.4,26.41,26.29,26.31,36000.0,15.5289,15.5348,15.4642,15.476,36000.0
2008-09-25 10:45:00,26.3,26.33,26.25,26.28,61200.0,15.4701,15.4877,15.4407,15.4583,61200.0
2008-09-25 10:50:00,26.3,26.33,26.26,26.3,29000.0,15.4701,15.4877,15.4466,15.4701,29000.0
2008-09-25 10:55:00,26.3,26.3,26.25,26.25,14400.0,15.4701,15.4701,15.4407,15.4407,14400.0
2008-09-25 11:00:00,26.25,26.33,26.23,26.33,40600.0,15.4407,15.4877,15.4289,15.4877,40600.0
2008-09-25 11:05:00,26.33,26.35,26.31,26.31,22800.0,15.4877,15.4995,15.476,15.476,22800.0
2008-09-25 11:10:00,26.31,26.37,26.3,26.36,37800.0,15.476,15.5113,15.4701,15.5054,37800.0
2008-09-25 11:15:00,26.37,26.43,26.36,26.43,34200.0,15.5113,15.5466,15.5054,15.5466,34200.0
2008-09-25 11:20:00,26.43,26.49,26.43,26.48,55600.0,15.5466,15.5818,15.5466,15.576,55600.0
2008-09-25 11:25:00,26.47,26.54,26.45,26.5,51600.0,15.5701,15.6113,15.5583,15.5877,51600.0
2008-09-25 11:30:00,26.5,26.55,26.46,26.52,66400.0,15.5877,15.6171,15.5642,15.5995,66400.0
2008-09-25 11:35:00,26.52,26.52,26.47,26.47,26600.0,15.5995,15.5995,15.5701,15.5701,26600.0
2008-09-25 11:40:00,26.48,26.5,26.47,26.49,42600.0,15.576,15.5877,15.5701,15.5818,42600.0
2008-09-25 11:45:00,26.49,26.53,26.45,26.47,26600.0,15.5818,15.6054,15.5583,15.5701,26600.0
2008-09-25 11:50:00,26.47,26.47,26.43,26.43,30000.0,15.5701,15.5701,15.5466,15.5466,30000.0
2008-09-25 11:55:00,26.43,26.43,26.41,26.41,18600.0,15.5466,15.5466,15.5348,15.5348,18600.0
2008-09-25 12:00:00,26.41,26.41,26.38,26.39,19000.0,15.5348,15.5348,15.5171,15.523,19000.0
2008-09-25 12:05:00,26.39,26.39,26.38,26.38,35600.0,15.523,15.523,15.5171,15.5171,35600.0
2008-09-25 12:10:00,26.39,26.46,26.38,26.45,56400.0,15.523,15.5642,15.5171,15.5583,56400.0
2008-09-25 12:15:00,26.45,26.59,26.44,26.56,50800.0,15.5583,15.6407,15.5524,15.623,50800.0
2008-09-25 12:20:00,26.54,26.55,26.48,26.48,29600.0,15.6113,15.6171,15.576,15.576,29600.0
2008-09-25 12:25:00,26.49,26.52,26.47,26.48,35400.0,15.5818,15.5995,15.5701,15.576,35400.0
2008-09-25 12:30:00,26.48,26.48,26.45,26.46,28400.0,15.576,15.576,15.5583,15.5642,28400.0
2008-09-25 12:35:00,26.45,26.46,26.43,26.43,35000.0,15.5583,15.5642,15.5466,15.5466,35000.0
2008-09-25 12:40:00,26.44,26.44,26.43,26.43,16000.0,15.5524,15.5524,15.5466,15.5466,16000.0
2008-09-25 12:45:00,26.43,26.43,26.42,26.43,28600.0,15.5466,15.5466,15.5407,15.5466,28600.0
2008-09-25 12:50:00,26.43,26.48,26.39,26.39,76800.0,15.5466,15.576,15.523,15.523,76800.0
2008-09-25 12:55:00,26.4,26.47,26.4,26.45,42800.0,15.5289,15.5701,15.5289,15.5583,42800.0
2008-09-25 13:00:00,26.45,26.57,26.44,26.55,38800.0,15.5583,15.6289,15.5524,15.6171,38800.0
2008-09-25 13:05:00,26.53,26.54,26.47,26.48,27200.0,15.6054,15.6113,15.5701,15.576,27200.0
2008-09-25 13:10:00,26.47,26.48,26.4,26.41,43800.0,15.5701,15.576,15.5289,15.5348,43800.0
2008-09-25 13:15:00,26.4,26.43,26.4,26.41,29200.0,15.5289,15.5466,15.5289,15.5348,29200.0
2008-09-25 13:20:00,26.41,26.45,26.41,26.42,27200.0,15.5348,15.5583,15.5348,15.5407,27200.0
2008-09-25 13:25:00,26.42,26.5,26.42,26.49,35000.0,15.5407,15.5877,15.5407,15.5818,35000.0
2008-09-25 13:30:00,26.49,26.59,26.49,26.56,39600.0,15.5818,15.6407,15.5818,15.623,39600.0
2008-09-25 13:35:00,26.56,26.66,26.55,26.64,55400.0,15.623,15.6818,15.6171,15.6701,55400.0
2008-09-25 13:40:00,26.64,26.64,26.6,26.63,70000.0,15.6701,15.6701,15.6466,15.6642,70000.0
2008-09-25 13:45:00,26.62,26.79,26.62,26.76,144600.0,15.6583,15.7583,15.6583,15.7407,144600.0
2008-09-25 13:50:00,26.75,26.78,26.71,26.75,101000.0,15.7348,15.7524,15.7113,15.7348,101000.0
2008-09-25 13:55:00,26.75,26.76,26.73,26.76,40600.0,15.7348,15.7407,15.723,15.7407,40600.0
2008-09-25 14:00:00,26.76,26.76,26.7,26.74,33600.0,15.7407,15.7407,15.7054,15.7289,33600.0
2008-09-25 14:05:00,26.74,26.77,26.71,26.77,42800.0,15.7289,15.7465,15.7113,15.7465,42800.0
2008-09-25 14:10:00,26.77,26.77,26.72,26.72,47600.0,15.7465,15.7465,15.7171,15.7171,47600.0
2008-09-25 14:15:00,26.72,26.74,26.61,26.7,69400.0,15.7171,15.7289,15.6524,15.7054,69400.0
2008-09-25 14:20:00,26.7,26.79,26.65,26.75,89800.0,15.7054,15.7583,15.676,15.7348,89800.0
2008-09-25 14:25:00,26.75,26.8,26.73,26.78,55600.0,15.7348,15.7642,15.723,15.7524,55600.0
2008-09-25 14:30:00,26.78,26.82,26.72,26.8,47200.0,15.7524,15.776,15.7171,15.7642,47200.0
2008-09-25 14:35:00,26.81,26.82,26.78,26.78,40000.0,15.7701,15.776,15.7524,15.7524,40000.0
2008-09-25 14:40:00,26.79,26.79,26.71,26.73,35000.0,15.7583,15.7583,15.7113,15.723,35000.0
2008-09-25 14:45:00,26.74,26.76,26.72,26.74,30600.0,15.7289,15.7407,15.7171,15.7289,30600.0
2008-09-25 14:50:00,26.73,26.82,26.7,26.8,37400.0,15.723,15.776,15.7054,15.7642,37400.0
2008-09-25 14:55:00,26.8,26.87,26.79,26.85,61200.0,15.7642,15.8054,15.7583,15.7936,61200.0
2008-09-25 15:00:00,26.85,26.85,26.77,26.81,102200.0,15.7936,15.7936,15.7465,15.7701,102200.0
2008-09-25 15:05:00,26.8,26.83,26.79,26.8,61000.0,15.7642,15.7818,15.7583,15.7642,61000.0
2008-09-25 15:10:00,26.8,26.84,26.78,26.78,47600.0,15.7642,15.7877,15.7524,15.7524,47600.0
2008-09-25 15:15:00,26.78,26.82,26.74,26.8,61200.0,15.7524,15.776,15.7289,15.7642,61200.0
2008-09-25 15:20:00,26.81,26.88,26.8,26.81,63000.0,15.7701,15.8113,15.7642,15.7701,63000.0
2008-09-25 15:25:00,26.8,26.81,26.76,26.76,63000.0,15.7642,15.7701,15.7407,15.7407,63000.0
2008-09-25 15:30:00,26.75,26.82,26.74,26.75,90800.0,15.7348,15.776,15.7289,15.7348,90800.0
2008-09-25 15:35:00,26.75,26.82,26.73,26.79,72200.0,15.7348,15.776,15.723,15.7583,72200.0
2008-09-25 15:40:00,26.79,26.8,26.65,26.65,103400.0,15.7583,15.7642,15.676,15.676,103400.0
2008-09-25 15:45:00,26.66,26.68,26.56,26.58,108200.0,15.6818,15.6936,15.623,15.6348,108200.0
2008-09-25 15:50:00,26.6,26.75,26.59,26.73,128800.0,15.6466,15.7348,15.6407,15.723,128800.0
2008-09-25 15:55:00,26.74,26.75,26.72,26.74,202600.0,15.7289,15.7348,15.7171,15.7289,202600.0
2008-09-26 09:30:00,26.38,26.83,26.36,26.46,56800.0,15.5171,15.7818,15.5054,15.5642,56800.0
2008-09-26 09:35:00,26.42,26.46,26.23,26.28,25200.0,15.5407,15.5642,15.4289,15.4583,25200.0
2008-09-26 09:40:00,26.3,26.4,26.13,26.18,41200.0,15.4701,15.5289,15.3701,15.3995,41200.0
2008-09-26 09:45:00,26.15,26.27,25.95,26.19,62200.0,15.3819,15.4524,15.2642,15.4054,62200.0
2008-09-26 09:50:00,26.18,26.25,26.15,26.2,35200.0,15.3995,15.4407,15.3819,15.4113,35200.0
2008-09-26 09:55:00,26.2,26.44,26.16,26.28,52200.0,15.4113,15.5524,15.3877,15.4583,52200.0
2008-09-26 10:00:00,26.28,26.46,26.25,26.43,50000.0,15.4583,15.5642,15.4407,15.5466,50000.0
2008-09-26 10:05:00,26.43,26.5,26.36,26.39,47000.0,15.5466,15.5877,15.5054,15.523,47000.0
2008-09-26 10:10:00,26.39,26.54,26.39,26.49,45200.0,15.523,15.6113,15.523,15.5818,45200.0
2008-09-26 10:15:00,26.49,26.49,26.38,26.42,41200.0,15.5818,15.5818,15.5171,15.5407,41200.0
2008-09-26 10:20:00,26.42,26.58,26.42,26.53,39400.0,15.5407,15.6348,15.5407,15.6054,39400.0
2008-09-26 10:25:00,26.55,26.64,26.53,26.58,25000.0,15.6171,15.6701,15.6054,15.6348,25000.0
2008-09-26 10:30:00,26.59,26.61,26.52,26.6,42200.0,15.6407,15.6524,15.5995,15.6466,42200.0
2008-09-26 10:35:00,26.6,26.64,26.57,26.63,47600.0,15.6466,15.6701,15.6289,15.6642,47600.0
2008-09-26 10:40:00,26.65,26.7,26.64,26.7,39200.0,15.676,15.7054,15.6701,15.7054,39200.0
2008-09-26 10:45:00,26.69,26.69,26.53,26.53,107200.0,15.6995,15.6995,15.6054,15.6054,107200.0
2008-09-26 10:50:00,26.54,26.61,26.53,26.61,38400.0,15.6113,15.6524,15.6054,15.6524,38400.0
2008-09-26 10:55:00,26.61,26.74,26.61,26.61,80600.0,15.6524,15.7289,15.6524,15.6524,80600.0
2008-09-26 11:00:00,26.61,26.62,26.52,26.55,57200.0,15.6524,15.6583,15.5995,15.6171,57200.0
2008-09-26 11:05:00,26.55,26.66,26.55,26.66,20800.0,15.6171,15.6818,15.6171,15.6818,20800.0
2008-09-26 11:10:00,26.67,26.73,26.57,26.58,52800.0,15.6877,15.723,15.6289,15.6348,52800.0
2008-09-26 11:15:00,26.58,26.58,26.49,26.57,44800.0,15.6348,15.6348,15.5818,15.6289,44800.0
2008-09-26 11:20:00,26.57,26.64,26.57,26.64,47800.0,15.6289,15.6701,15.6289,15.6701,47800.0
2008-09-26 11:25:00,26.64,26.66,26.61,26.64,51600.0,15.6701,15.6818,15.6524,15.6701,51600.0
2008-09-26 11:30:00,26.65,26.67,26.6,26.66,36400.0,15.676,15.6877,15.6466,15.6818,36400.0
2008-09-26 11:35:00,26.65,26.68,26.59,26.59,52400.0,15.676,15.6936,15.6407,15.6407,52400.0
2008-09-26 11:40:00,26.58,26.58,26.56,26.58,17800.0,15.6348,15.6348,15.623,15.6348,17800.0
2008-09-26 11:45:00,26.58,26.59,26.58,26.59,29000.0,15.6348,15.6407,15.6348,15.6407,29000.0
2008-09-26 11:50:00,26.59,26.6,26.55,26.57,41200.0,15.6407,15.6466,15.6171,15.6289,41200.0
2008-09-26 11:55:00,26.56,26.6,26.5,26.51,41400.0,15.623,15.6466,15.5877,15.5936,41400.0
2008-09-26 12:00:00,26.53,26.53,26.48,26.48,55600.0,15.6054,15.6054,15.576,15.576,55600.0
2008-09-26 12:05:00,26.48,26.48,26.41,26.44,98600.0,15.576,15.576,15.5348,15.5524,98600.0
2008-09-26 12:10:00,26.44,26.53,26.43,26.52,46000.0,15.5524,15.6054,15.5466,15.5995,46000.0
2008-09-26 12:15:00,26.53,26.56,26.52,26.56,13400.0,15.6054,15.623,15.5995,15.623,13400.0
2008-09-26 12:20:00,26.55,26.57,26.49,26.53,55200.0,15.6171,15.6289,15.5818,15.6054,55200.0
2008-09-26 12:25:00,26.54,26.57,26.54,26.57,4800.0,15.6113,15.6289,15.6113,15.6289,4800.0
2008-09-26 12:30:00,26.57,26.65,26.57,26.64,10600.0,15.6289,15.676,15.6289,15.6701,10600.0
2008-09-26 12:35:00,26.65,26.66,26.59,26.6,51400.0,15.676,15.6818,15.6407,15.6466,51400.0
2008-09-26 12:40:00,26.6,26.61,26.59,26.61,31600.0,15.6466,15.6524,15.6407,15.6524,31600.0
2008-09-26 12:45:00,26.61,26.67,26.61,26.64,13800.0,15.6524,15.6877,15.6524,15.6701,13800.0
2008-09-26 12:50:00,26.65,26.69,26.64,26.68,22400.0,15.676,15.6995,15.6701,15.6936,22400.0
2008-09-26 12:55:00,26.68,26.73,26.68,26.72,18600.0,15.6936,15.723,15.6936,15.7171,18600.0
2008-09-26 13:00:00,26.72,26.75,26.68,26.7,37600.0,15.7171,15.7348,15.6936,15.7054,37600.0
2008-09-26 13:05:00,26.71,26.71,26.67,26.68,15000.0,15.7113,15.7113,15.6877,15.6936,15000.0
2008-09-26 13:10:00,26.68,26.84,26.68,26.81,28800.0,15.6936,15.7877,15.6936,15.7701,28800.0
2008-09-26 13:15:00,26.82,26.82,26.74,26.76,19400.0,15.776,15.776,15.7289,15.7407,19400.0
2008-09-26 13:20:00,26.76,26.78,26.74,26.76,18000.0,15.7407,15.7524,15.7289,15.7407,18000.0
2008-09-26 13:25:00,26.76,26.8,26.74,26.75,24200.0,15.7407,15.7642,15.7289,15.7348,24200.0
2008-09-26 13:30:00,26.74,26.74,26.66,26.66,24800.0,15.7289,15.7289,15.6818,15.6818,24800.0
2008-09-26 13:35:00,26.66,26.66,26.64,26.64,23600.0,15.6818,15.6818,15.6701,15.6701,23600.0
2008-09-26 13:40:00,26.65,26.73,26.63,26.71,43200.0,15.676,15.723,15.6642,15.7113,43200.0
2008-09-26 13:45:00,26.7,26.72,26.64,26.65,22000.0,15.7054,15.7171,15.6701,15.676,22000.0
2008-09-26 13:50:00,26.64,26.66,26.61,26.61,32600.0,15.6701,15.6818,15.6524,15.6524,32600.0
2008-09-26 13:55:00,26.61,26.63,26.59,26.6,56000.0,15.6524,15.6642,15.6407,15.6466,56000.0
2008-09-26 14:00:00,26.6,26.61,26.59,26.61,25000.0,15.6466,15.6524,15.6407,15.6524,25000.0
2008-09-26 14:05:00,26.6,26.62,26.6,26.61,15400.0,15.6466,15.6583,15.6466,15.6524,15400.0
2008-09-26 14:10:00,26.61,26.65,26.61,26.65,11000.0,15.6524,15.676,15.6524,15.676,11000.0
2008-09-26 14:15:00,26.65,26.68,26.65,26.68,15200.0,15.676,15.6936,15.676,15.6936,15200.0
2008-09-26 14:20:00,26.68,26.68,26.61,26.61,52600.0,15.6936,15.6936,15.6524,15.6524,52600.0
2008-09-26 14:25:00,26.61,26.61,26.48,26.48,38000.0,15.6524,15.6524,15.576,15.576,38000.0
2008-09-26 14:30:00,26.48,26.49,26.43,26.47,38000.0,15.576,15.5818,15.5466,15.5701,38000.0
2008-09-26 14:35:00,26.48,26.5,26.47,26.49,20600.0,15.576,15.5877,15.5701,15.5818,20600.0
2008-09-26 14:40:00,26.5,26.5,26.46,26.47,52800.0,15.5877,15.5877,15.5642,15.5701,52800.0
2008-09-26 14:45:00,26.48,26.56,26.48,26.56,31800.0,15.576,15.623,15.576,15.623,31800.0
2008-09-26 14:50:00,26.57,26.59,26.57,26.58,20400.0,15.6289,15.6407,15.6289,15.6348,20400.0
2008-09-26 14:55:00,26.59,26.6,26.51,26.54,57600.0,15.6407,15.6466,15.5936,15.6113,57600.0
2008-09-26 15:00:00,26.51,26.51,26.36,26.36,43800.0,15.5936,15.5936,15.5054,15.5054,43800.0
2008-09-26 15:05:00,26.36,26.43,26.32,26.43,81600.0,15.5054,15.5466,15.4818,15.5466,81600.0
2008-09-26 15:10:00,26.43,26.5,26.43,26.5,57800.0,15.5466,15.5877,15.5466,15.5877,57800.0
2008-09-26 15:15:00,26.5,26.5,26.5,26.5,34800.0,15.5877,15.5877,15.5877,15.5877,34800.0
2008-09-26 15:20:00,26.5,26.61,26.47,26.58,64600.0,15.5877,15.6524,15.5701,15.6348,64600.0
2008-09-26 15:25:00,26.56,26.63,26.5,26.52,68400.0,15.623,15.6642,15.5877,15.5995,68400.0
2008-09-26 15:30:00,26.53,26.55,26.48,26.54,63000.0,15.6054,15.6171,15.576,15.6113,63000.0
2008-09-26 15:35:00,26.55,26.63,26.5,26.63,89200.0,15.6171,15.6642,15.5877,15.6642,89200.0
2008-09-26 15:40:00,26.62,26.63,26.52,26.58,152800.0,15.6583,15.6642,15.5995,15.6348,152800.0
2008-09-26 15:45:00,26.58,26.6,26.56,26.57,75400.0,15.6348,15.6466,15.623,15.6289,75400.0
2008-09-26 15:50:00,26.57,26.61,26.57,26.6,102200.0,15.6289,15.6524,15.6289,15.6466,102200.0
2008-09-26 15:55:00,26.6,26.64,26.57,26.62,160200.0,15.6466,15.6701,15.6289,15.6583,160200.0
2008-09-29 09:30:00,26.23,26.5,26.23,26.43,37600.0,15.4289,15.5877,15.4289,15.5466,37600.0
2008-09-29 09:35:00,26.43,26.45,25.94,26.31,51000.0,15.5466,15.5583,15.2583,15.476,51000.0
2008-09-29 09:40:00,26.25,26.25,25.96,26.07,76600.0,15.4407,15.4407,15.2701,15.3348,76600.0
2008-09-29 09:45:00,26.03,26.22,25.94,26.11,78400.0,15.3113,15.423,15.2583,15.3583,78400.0
2008-09-29 09:50:00,26.07,26.1,25.8,25.8,84600.0,15.3348,15.3524,15.176,15.176,84600.0
2008-09-29 09:55:00,25.82,26.0,25.82,25.97,66800.0,15.1877,15.2936,15.1877,15.276,66800.0
2008-09-29 10:00:00,25.97,26.08,25.93,25.99,127200.0,15.276,15.3407,15.2524,15.2877,127200.0
2008-09-29 10:05:00,25.98,25.99,25.86,25.88,138400.0,15.2819,15.2877,15.2113,15.223,138400.0
2008-09-29 10:10:00,25.89,25.92,25.81,25.86,100400.0,15.2289,15.2466,15.1819,15.2113,100400.0
2008-09-29 10:15:00,25.86,25.86,25.7,25.71,151200.0,15.2113,15.2113,15.1172,15.123,151200.0
2008-09-29 10:20:00,25.71,25.72,25.59,25.61,122400.0,15.123,15.1289,15.0525,15.0642,122400.0
2008-09-29 10:25:00,25.61,25.68,25.59,25.68,156200.0,15.0642,15.1054,15.0525,15.1054,156200.0
2008-09-29 10:30:00,25.69,25.79,25.68,25.77,118800.0,15.1113,15.1701,15.1054,15.1583,118800.0
2008-09-29 10:35:00,25.77,25.81,25.75,25.76,141200.0,15.1583,15.1819,15.1466,15.1524,141200.0
2008-09-29 10:40:00,25.76,25.77,25.7,25.75,82200.0,15.1524,15.1583,15.1172,15.1466,82200.0
2008-09-29 10:45:00,25.75,25.91,25.73,25.91,124400.0,15.1466,15.2407,15.1348,15.2407,124400.0
2008-09-29 10:50:00,25.89,25.91,25.8,25.84,68200.0,15.2289,15.2407,15.176,15.1995,68200.0
2008-09-29 10:55:00,25.85,25.85,25.74,25.8,71400.0,15.2054,15.2054,15.1407,15.176,71400.0
2008-09-29 11:00:00,25.8,25.82,25.77,25.82,93000.0,15.176,15.1877,15.1583,15.1877,93000.0
2008-09-29 11:05:00,25.81,25.93,25.81,25.93,86600.0,15.1819,15.2524,15.1819,15.2524,86600.0
2008-09-29 11:10:00,25.95,25.97,25.86,25.89,59000.0,15.2642,15.276,15.2113,15.2289,59000.0
2008-09-29 11:15:00,25.89,25.93,25.88,25.92,58600.0,15.2289,15.2524,15.223,15.2466,58600.0
2008-09-29 11:20:00,25.92,25.93,25.88,25.92,59600.0,15.2466,15.2524,15.223,15.2466,59600.0
2008-09-29 11:25:00,25.92,26.01,25.92,26.0,52600.0,15.2466,15.2995,15.2466,15.2936,52600.0
2008-09-29 11:30:00,26.0,26.02,25.99,26.01,79800.0,15.2936,15.3054,15.2877,15.2995,79800.0
2008-09-29 11:35:00,26.01,26.02,25.96,25.96,67000.0,15.2995,15.3054,15.2701,15.2701,67000.0
2008-09-29 11:40:00,25.96,25.98,25.93,25.97,47600.0,15.2701,15.2819,15.2524,15.276,47600.0
2008-09-29 11:45:00,25.97,26.05,25.94,26.04,44600.0,15.276,15.323,15.2583,15.3171,44600.0
2008-09-29 11:50:00,26.05,26.05,25.99,26.02,55200.0,15.323,15.323,15.2877,15.3054,55200.0
2008-09-29 11:55:00,26.02,26.11,26.02,26.09,57400.0,15.3054,15.3583,15.3054,15.3466,57400.0
2008-09-29 12:00:00,26.09,26.12,26.08,26.11,37600.0,15.3466,15.3642,15.3407,15.3583,37600.0
2008-09-29 12:05:00,26.12,26.2,26.11,26.18,49200.0,15.3642,15.4113,15.3583,15.3995,49200.0
2008-09-29 12:10:00,26.19,26.25,26.18,26.22,99400.0,15.4054,15.4407,15.3995,15.423,99400.0
2008-09-29 12:15:00,26.2,26.2,25.96,25.96,64400.0,15.4113,15.4113,15.2701,15.2701,64400.0
2008-09-29 12:20:00,25.97,26.0,25.92,25.95,84600.0,15.276,15.2936,15.2466,15.2642,84600.0
2008-09-29 12:25:00,25.95,26.03,25.92,26.03,82600.0,15.2642,15.3113,15.2466,15.3113,82600.0
2008-09-29 12:30:00,26.03,26.03,25.94,26.0,72400.0,15.3113,15.3113,15.2583,15.2936,72400.0
2008-09-29 12:35:00,26.0,26.03,25.98,26.02,63400.0,15.2936,15.3113,15.2819,15.3054,63400.0
2008-09-29 12:40:00,26.0,26.17,25.99,26.17,40800.0,15.2936,15.3936,15.2877,15.3936,40800.0
2008-09-29 12:45:00,26.17,26.18,26.12,26.14,47200.0,15.3936,15.3995,15.3642,15.376,47200.0
2008-09-29 12:50:00,26.13,26.16,26.1,26.12,57000.0,15.3701,15.3877,15.3524,15.3642,57000.0
2008-09-29 12:55:00,26.12,26.12,26.09,26.11,30200.0,15.3642,15.3642,15.3466,15.3583,30200.0
2008-09-29 13:00:00,26.1,26.11,26.04,26.06,90200.0,15.3524,15.3583,15.3171,15.3289,90200.0
2008-09-29 13:05:00,26.07,26.09,25.96,25.99,52600.0,15.3348,15.3466,15.2701,15.2877,52600.0
2008-09-29 13:10:00,25.98,26.02,25.98,26.01,31800.0,15.2819,15.3054,15.2819,15.2995,31800.0
2008-09-29 13:15:00,26.02,26.07,25.99,25.99,108800.0,15.3054,15.3348,15.2877,15.2877,108800.0
2008-09-29 13:20:00,25.97,26.03,25.95,26.02,66200.0,15.276,15.3113,15.2642,15.3054,66200.0
2008-09-29 13:25:00,26.02,26.21,26.01,26.15,52400.0,15.3054,15.4171,15.2995,15.3819,52400.0
2008-09-29 13:30:00,26.14,26.16,26.11,26.15,47000.0,15.376,15.3877,15.3583,15.3819,47000.0
2008-09-29 13:35:00,26.15,26.15,26.0,26.04,79800.0,15.3819,15.3819,15.2936,15.3171,79800.0
2008-09-29 13:40:00,26.04,26.04,25.49,25.52,122200.0,15.3171,15.3171,14.9936,15.0113,122200.0
2008-09-29 13:45:00,25.52,25.64,25.42,25.59,176000.0,15.0113,15.0819,14.9525,15.0525,176000.0
2008-09-29 13:50:00,25.6,25.74,25.56,25.73,234000.0,15.0583,15.1407,15.0348,15.1348,234000.0
2008-09-29 13:55:00,25.74,25.78,25.5,25.66,198000.0,15.1407,15.1642,14.9995,15.0936,198000.0
2008-09-29 14:00:00,25.67,25.89,25.63,25.77,130600.0,15.0995,15.2289,15.076,15.1583,130600.0
2008-09-29 14:05:00,25.77,25.98,25.46,25.56,200600.0,15.1583,15.2819,14.976,15.0348,200600.0
2008-09-29 14:10:00,25.58,25.86,25.44,25.69,144400.0,15.0466,15.2113,14.9642,15.1113,144400.0
2008-09-29 14:15:00,25.72,25.96,25.69,25.8,121000.0,15.1289,15.2701,15.1113,15.176,121000.0
2008-09-29 14:20:00,25.81,25.96,25.76,25.78,166200.0,15.1819,15.2701,15.1524,15.1642,166200.0
2008-09-29 14:25:00,25.79,25.81,25.55,25.62,176800.0,15.1701,15.1819,15.0289,15.0701,176800.0
2008-09-29 14:30:00,25.62,25.66,25.58,25.6,140600.0,15.0701,15.0936,15.0466,15.0583,140600.0
2008-09-29 14:35:00,25.61,25.63,25.58,25.6,106200.0,15.0642,15.076,15.0466,15.0583,106200.0
2008-09-29 14:40:00,25.6,25.63,25.46,25.56,119800.0,15.0583,15.076,14.976,15.0348,119800.0
2008-09-29 14:45:00,25.58,25.65,25.46,25.46,89400.0,15.0466,15.0877,14.976,14.976,89400.0
2008-09-29 14:50:00,25.45,25.52,25.43,25.5,120000.0,14.9701,15.0113,14.9583,14.9995,120000.0
2008-09-29 14:55:00,25.5,25.51,25.48,25.48,124400.0,14.9995,15.0054,14.9877,14.9877,124400.0
2008-09-29 15:00:00,25.49,25.54,25.39,25.45,177800.0,14.9936,15.023,14.9348,14.9701,177800.0
2008-09-29 15:05:00,25.44,25.48,25.34,25.48,123000.0,14.9642,14.9877,14.9054,14.9877,123000.0
2008-09-29 15:10:00,25.48,25.5,25.42,25.5,143800.0,14.9877,14.9995,14.9525,14.9995,143800.0
2008-09-29 15:15:00,25.5,25.57,25.5,25.52,121200.0,14.9995,15.0407,14.9995,15.0113,121200.0
2008-09-29 15:20:00,25.52,25.52,25.42,25.48,114800.0,15.0113,15.0113,14.9525,14.9877,114800.0
2008-09-29 15:25:00,25.48,25.48,25.29,25.39,134600.0,14.9877,14.9877,14.876,14.9348,134600.0
2008-09-29 15:30:00,25.39,25.45,25.38,25.45,147200.0,14.9348,14.9701,14.9289,14.9701,147200.0
2008-09-29 15:35:00,25.45,25.45,25.35,25.43,117000.0,14.9701,14.9701,14.9113,14.9583,117000.0
2008-09-29 15:40:00,25.45,25.5,25.44,25.5,222200.0,14.9701,14.9995,14.9642,14.9995,222200.0
2008-09-29 15:45:00,25.5,25.5,25.41,25.43,201800.0,14.9995,14.9995,14.9466,14.9583,201800.0
2008-09-29 15:50:00,25.43,25.45,25.42,25.45,127800.0,14.9583,14.9701,14.9525,14.9701,127800.0
2008-09-29 15:55:00,25.45,25.5,25.41,25.46,333800.0,14.9701,14.9995,14.9466,14.976,333800.0
2008-09-30 09:30:00,25.79,25.91,25.19,25.31,88200.0,15.1701,15.2407,14.8172,14.8878,88200.0
2008-09-30 09:35:00,25.31,25.46,25.16,25.3,121600.0,14.8878,14.976,14.7995,14.8819,121600.0
2008-09-30 09:40:00,25.32,25.32,24.71,24.8,214400.0,14.8936,14.8936,14.5348,14.5878,214400.0
2008-09-30 09:45:00,24.8,25.01,24.75,24.97,81200.0,14.5878,14.7113,14.5584,14.6878,81200.0
2008-09-30 09:50:00,24.97,25.07,24.86,24.92,137400.0,14.6878,14.7466,14.6231,14.6583,137400.0
2008-09-30 09:55:00,24.92,25.04,24.91,25.0,97800.0,14.6583,14.7289,14.6525,14.7054,97800.0
2008-09-30 10:00:00,25.0,25.18,24.97,24.97,99800.0,14.7054,14.8113,14.6878,14.6878,99800.0
2008-09-30 10:05:00,24.99,25.14,24.97,25.04,56200.0,14.6995,14.7878,14.6878,14.7289,56200.0
2008-09-30 10:10:00,25.04,25.16,25.04,25.13,101000.0,14.7289,14.7995,14.7289,14.7819,101000.0
2008-09-30 10:15:00,25.15,25.28,25.12,25.24,66000.0,14.7936,14.8701,14.776,14.8466,66000.0
2008-09-30 10:20:00,25.21,25.31,25.21,25.3,38400.0,14.8289,14.8878,14.8289,14.8819,38400.0
2008-09-30 10:25:00,25.3,25.37,25.26,25.28,57200.0,14.8819,14.923,14.8583,14.8701,57200.0
2008-09-30 10:30:00,25.29,25.29,25.21,25.21,64400.0,14.876,14.876,14.8289,14.8289,64400.0
2008-09-30 10:35:00,25.21,25.25,25.2,25.23,48600.0,14.8289,14.8525,14.823,14.8407,48600.0
2008-09-30 10:40:00,25.24,25.28,25.23,25.28,51200.0,14.8466,14.8701,14.8407,14.8701,51200.0
2008-09-30 10:45:00,25.3,25.31,25.18,25.19,72800.0,14.8819,14.8878,14.8113,14.8172,72800.0
2008-09-30 10:50:00,25.18,25.2,25.14,25.2,34600.0,14.8113,14.823,14.7878,14.823,34600.0
2008-09-30 10:55:00,25.2,25.21,25.12,25.12,48800.0,14.823,14.8289,14.776,14.776,48800.0
2008-09-30 11:00:00,25.12,25.14,25.09,25.11,57800.0,14.776,14.7878,14.7583,14.7701,57800.0
2008-09-30 11:05:00,25.12,25.16,25.11,25.16,64400.0,14.776,14.7995,14.7701,14.7995,64400.0
2008-09-30 11:10:00,25.14,25.23,25.14,25.22,42400.0,14.7878,14.8407,14.7878,14.8348,42400.0
2008-09-30 11:15:00,25.22,25.23,25.11,25.13,59200.0,14.8348,14.8407,14.7701,14.7819,59200.0
2008-09-30 11:20:00,25.16,25.2,25.11,25.19,48800.0,14.7995,14.823,14.7701,14.8172,48800.0
2008-09-30 11:25:00,25.2,25.32,25.2,25.31,33400.0,14.823,14.8936,14.823,14.8878,33400.0
2008-09-30 11:30:00,25.32,25.33,25.27,25.28,66400.0,14.8936,14.8995,14.8642,14.8701,66400.0
2008-09-30 11:35:00,25.27,25.29,25.22,25.29,34600.0,14.8642,14.876,14.8348,14.876,34600.0
2008-09-30 11:40:00,25.3,25.35,25.25,25.33,54400.0,14.8819,14.9113,14.8525,14.8995,54400.0
2008-09-30 11:45:00,25.33,25.45,25.33,25.45,61600.0,14.8995,14.9701,14.8995,14.9701,61600.0
2008-09-30 11:50:00,25.45,25.45,25.34,25.36,75000.0,14.9701,14.9701,14.9054,14.9172,75000.0
2008-09-30 11:55:00,25.36,25.39,25.31,25.33,41400.0,14.9172,14.9348,14.8878,14.8995,41400.0
2008-09-30 12:00:00,25.33,25.34,25.23,25.23,50400.0,14.8995,14.9054,14.8407,14.8407,50400.0
2008-09-30 12:05:00,25.24,25.3,25.23,25.29,35600.0,14.8466,14.8819,14.8407,14.876,35600.0
2008-09-30 12:10:00,25.29,25.32,25.28,25.31,29800.0,14.876,14.8936,14.8701,14.8878,29800.0
2008-09-30 12:15:00,25.3,25.31,25.25,25.27,27200.0,14.8819,14.8878,14.8525,14.8642,27200.0
2008-09-30 12:20:00,25.27,25.29,25.22,25.24,42000.0,14.8642,14.876,14.8348,14.8466,42000.0
2008-09-30 12:25:00,25.24,25.25,25.22,25.23,26600.0,14.8466,14.8525,14.8348,14.8407,26600.0
2008-09-30 12:30:00,25.23,25.24,25.18,25.23,35600.0,14.8407,14.8466,14.8113,14.8407,35600.0
2008-09-30 12:35:00,25.23,25.25,25.2,25.21,38800.0,14.8407,14.8525,14.823,14.8289,38800.0
2008-09-30 12:40:00,25.21,25.23,25.17,25.21,43600.0,14.8289,14.8407,14.8054,14.8289,43600.0
2008-09-30 12:45:00,25.21,25.24,25.2,25.23,38200.0,14.8289,14.8466,14.823,14.8407,38200.0
2008-09-30 12:50:00,25.23,25.23,25.13,25.14,64400.0,14.8407,14.8407,14.7819,14.7878,64400.0
2008-09-30 12:55:00,25.14,25.15,25.06,25.15,104800.0,14.7878,14.7936,14.7407,14.7936,104800.0
2008-09-30 13:00:00,25.14,25.15,25.03,25.05,64800.0,14.7878,14.7936,14.7231,14.7348,64800.0
2008-09-30 13:05:00,25.05,25.08,25.02,25.03,93000.0,14.7348,14.7525,14.7172,14.7231,93000.0
2008-09-30 13:10:00,25.03,25.06,24.98,25.06,62400.0,14.7231,14.7407,14.6936,14.7407,62400.0
2008-09-30 13:15:00,25.06,25.08,25.0,25.05,55200.0,14.7407,14.7525,14.7054,14.7348,55200.0
2008-09-30 13:20:00,25.04,25.21,25.04,25.21,246600.0,14.7289,14.8289,14.7289,14.8289,246600.0
2008-09-30 13:25:00,25.2,25.35,25.19,25.34,56800.0,14.823,14.9113,14.8172,14.9054,56800.0
2008-09-30 13:30:00,25.34,25.39,25.3,25.3,118800.0,14.9054,14.9348,14.8819,14.8819,118800.0
2008-09-30 13:35:00,25.31,25.33,25.29,25.3,62200.0,14.8878,14.8995,14.876,14.8819,62200.0
2008-09-30 13:40:00,25.3,25.31,25.22,25.22,54600.0,14.8819,14.8878,14.8348,14.8348,54600.0
2008-09-30 13:45:00,25.22,25.25,25.21,25.24,35400.0,14.8348,14.8525,14.8289,14.8466,35400.0
2008-09-30 13:50:00,25.24,25.27,25.23,25.25,44600.0,14.8466,14.8642,14.8407,14.8525,44600.0
2008-09-30 13:55:00,25.24,25.27,25.21,25.23,37600.0,14.8466,14.8642,14.8289,14.8407,37600.0
2008-09-30 14:00:00,25.22,25.25,25.21,25.25,60400.0,14.8348,14.8525,14.8289,14.8525,60400.0
2008-09-30 14:05:00,25.25,25.26,25.25,25.25,71600.0,14.8525,14.8583,14.8525,14.8525,71600.0
2008-09-30 14:10:00,25.25,25.27,25.22,25.25,59200.0,14.8525,14.8642,14.8348,14.8525,59200.0
2008-09-30 14:15:00,25.25,25.28,25.21,25.27,47800.0,14.8525,14.8701,14.8289,14.8642,47800.0
2008-09-30 14:20:00,25.26,25.33,25.24,25.32,77600.0,14.8583,14.8995,14.8466,14.8936,77600.0
2008-09-30 14:25:00,25.32,25.35,25.31,25.32,50600.0,14.8936,14.9113,14.8878,14.8936,50600.0
2008-09-30 14:30:00,25.32,25.33,25.29,25.3,59600.0,14.8936,14.8995,14.876,14.8819,59600.0
2008-09-30 14:35:00,25.3,25.33,25.3,25.33,62000.0,14.8819,14.8995,14.8819,14.8995,62000.0
2008-09-30 14:40:00,25.33,25.34,25.29,25.34,56800.0,14.8995,14.9054,14.876,14.9054,56800.0
2008-09-30 14:45:00,25.35,25.36,25.32,25.33,62200.0,14.9113,14.9172,14.8936,14.8995,62200.0
2008-09-30 14:50:00,25.33,25.36,25.32,25.35,105600.0,14.8995,14.9172,14.8936,14.9113,105600.0
2008-09-30 14:55:00,25.35,25.36,25.3,25.31,66600.0,14.9113,14.9172,14.8819,14.8878,66600.0
2008-09-30 15:00:00,25.31,25.41,25.31,25.41,67800.0,14.8878,14.9466,14.8878,14.9466,67800.0
2008-09-30 15:05:00,25.41,25.41,25.34,25.35,117400.0,14.9466,14.9466,14.9054,14.9113,117400.0
2008-09-30 15:10:00,25.35,25.35,25.18,25.18,170200.0,14.9113,14.9113,14.8113,14.8113,170200.0
2008-09-30 15:15:00,25.18,25.26,25.17,25.25,70600.0,14.8113,14.8583,14.8054,14.8525,70600.0
2008-09-30 15:20:00,25.27,25.34,25.27,25.31,155800.0,14.8642,14.9054,14.8642,14.8878,155800.0
2008-09-30 15:25:00,25.31,25.32,25.23,25.25,100200.0,14.8878,14.8936,14.8407,14.8525,100200.0
2008-09-30 15:30:00,25.24,25.26,25.2,25.24,76000.0,14.8466,14.8583,14.823,14.8466,76000.0
2008-09-30 15:35:00,25.24,25.24,25.2,25.22,107400.0,14.8466,14.8466,14.823,14.8348,107400.0
2008-09-30 15:40:00,25.22,25.28,25.18,25.25,119400.0,14.8348,14.8701,14.8113,14.8525,119400.0
2008-09-30 15:45:00,25.25,25.28,25.2,25.24,136200.0,14.8525,14.8701,14.823,14.8466,136200.0
2008-09-30 15:50:00,25.24,25.28,25.16,25.16,205800.0,14.8466,14.8701,14.7995,14.7995,205800.0
2008-09-30 15:55:00,25.17,25.3,25.15,25.25,230200.0,14.8054,14.8819,14.7936,14.8525,230200.0
2008-10-01 09:30:00,25.04,25.24,24.93,25.02,49000.0,14.7289,14.8466,14.6642,14.7172,49000.0
2008-10-01 09:35:00,25.01,25.13,24.79,24.8,55000.0,14.7113,14.7819,14.5819,14.5878,55000.0
2008-10-01 09:40:00,24.83,25.11,24.82,24.99,74400.0,14.6054,14.7701,14.5995,14.6995,74400.0
2008-10-01 09:45:00,24.98,25.08,24.91,25.06,80800.0,14.6936,14.7525,14.6525,14.7407,80800.0
2008-10-01 09:50:00,25.06,25.11,25.05,25.08,69000.0,14.7407,14.7701,14.7348,14.7525,69000.0
2008-10-01 09:55:00,25.09,25.1,25.02,25.02,85200.0,14.7583,14.7642,14.7172,14.7172,85200.0
2008-10-01 10:00:00,25.02,25.03,24.86,24.93,104800.0,14.7172,14.7231,14.6231,14.6642,104800.0
2008-10-01 10:05:00,24.95,25.01,24.9,24.99,48400.0,14.676,14.7113,14.6466,14.6995,48400.0
2008-10-01 10:10:00,24.99,25.05,24.93,25.05,57400.0,14.6995,14.7348,14.6642,14.7348,57400.0
2008-10-01 10:15:00,25.04,25.11,25.01,25.05,119200.0,14.7289,14.7701,14.7113,14.7348,119200.0
2008-10-01 10:20:00,25.05,25.18,25.02,25.14,131800.0,14.7348,14.8113,14.7172,14.7878,131800.0
2008-10-01 10:25:00,25.14,25.15,25.06,25.11,103800.0,14.7878,14.7936,14.7407,14.7701,103800.0
2008-10-01 10:30:00,25.1,25.15,25.07,25.13,85800.0,14.7642,14.7936,14.7466,14.7819,85800.0
2008-10-01 10:35:00,25.13,25.13,25.03,25.11,112600.0,14.7819,14.7819,14.7231,14.7701,112600.0
2008-10-01 10:40:00,25.11,25.2,25.1,25.16,109800.0,14.7701,14.823,14.7642,14.7995,109800.0
2008-10-01 10:45:00,25.17,25.23,25.15,25.17,128000.0,14.8054,14.8407,14.7936,14.8054,128000.0
2008-10-01 10:50:00,25.17,25.24,25.15,25.24,95200.0,14.8054,14.8466,14.7936,14.8466,95200.0
2008-10-01 10:55:00,25.22,25.25,25.17,25.18,62800.0,14.8348,14.8525,14.8054,14.8113,62800.0
2008-10-01 11:00:00,25.18,25.23,25.12,25.13,51600.0,14.8113,14.8407,14.776,14.7819,51600.0
2008-10-01 11:05:00,25.14,25.2,25.14,25.17,50000.0,14.7878,14.823,14.7878,14.8054,50000.0
2008-10-01 11:10:00,25.18,25.28,25.18,25.28,71000.0,14.8113,14.8701,14.8113,14.8701,71000.0
2008-10-01 11:15:00,25.25,25.27,25.2,25.2,55600.0,14.8525,14.8642,14.823,14.823,55600.0
2008-10-01 11:20:00,25.21,25.24,25.17,25.18,43600.0,14.8289,14.8466,14.8054,14.8113,43600.0
2008-10-01 11:25:00,25.18,25.27,25.18,25.25,61800.0,14.8113,14.8642,14.8113,14.8525,61800.0
2008-10-01 11:30:00,25.24,25.25,25.21,25.22,35400.0,14.8466,14.8525,14.8289,14.8348,35400.0
2008-10-01 11:35:00,25.22,25.28,25.21,25.26,55200.0,14.8348,14.8701,14.8289,14.8583,55200.0
2008-10-01 11:40:00,25.26,25.28,25.24,25.27,62400.0,14.8583,14.8701,14.8466,14.8642,62400.0
2008-10-01 11:45:00,25.27,25.3,25.25,25.29,33400.0,14.8642,14.8819,14.8525,14.876,33400.0
2008-10-01 11:50:00,25.28,25.34,25.26,25.31,66200.0,14.8701,14.9054,14.8583,14.8878,66200.0
2008-10-01 11:55:00,25.31,25.32,25.25,25.29,42000.0,14.8878,14.8936,14.8525,14.876,42000.0
2008-10-01 12:00:00,25.29,25.3,25.25,25.27,35400.0,14.876,14.8819,14.8525,14.8642,35400.0
2008-10-01 12:05:00,25.28,25.34,25.27,25.3,68800.0,14.8701,14.9054,14.8642,14.8819,68800.0
2008-10-01 12:10:00,25.3,25.32,25.25,25.3,39600.0,14.8819,14.8936,14.8525,14.8819,39600.0
2008-10-01 12:15:00,25.3,25.41,25.3,25.34,66800.0,14.8819,14.9466,14.8819,14.9054,66800.0
2008-10-01 12:20:00,25.34,25.37,25.32,25.35,62200.0,14.9054,14.923,14.8936,14.9113,62200.0
2008-10-01 12:25:00,25.34,25.36,25.25,25.25,37000.0,14.9054,14.9172,14.8525,14.8525,37000.0
2008-10-01 12:30:00,25.25,25.4,25.25,25.4,71800.0,14.8525,14.9407,14.8525,14.9407,71800.0
2008-10-01 12:35:00,25.4,25.43,25.34,25.38,65000.0,14.9407,14.9583,14.9054,14.9289,65000.0
2008-10-01 12:40:00,25.38,25.43,25.33,25.33,47000.0,14.9289,14.9583,14.8995,14.8995,47000.0
2008-10-01 12:45:00,25.34,25.42,25.33,25.41,33400.0,14.9054,14.9525,14.8995,14.9466,33400.0
2008-10-01 12:50:00,25.4,25.47,25.36,25.4,79200.0,14.9407,14.9819,14.9172,14.9407,79200.0
2008-10-01 12:55:00,25.4,25.42,25.36,25.38,131800.0,14.9407,14.9525,14.9172,14.9289,131800.0
2008-10-01 13:00:00,25.39,25.4,25.32,25.32,37600.0,14.9348,14.9407,14.8936,14.8936,37600.0
2008-10-01 13:05:00,25.33,25.41,25.32,25.38,116800.0,14.8995,14.9466,14.8936,14.9289,116800.0
2008-10-01 13:10:00,25.38,25.39,25.31,25.31,31800.0,14.9289,14.9348,14.8878,14.8878,31800.0
2008-10-01 13:15:00,25.32,25.36,25.31,25.32,98200.0,14.8936,14.9172,14.8878,14.8936,98200.0
2008-10-01 13:20:00,25.32,25.34,25.3,25.32,30800.0,14.8936,14.9054,14.8819,14.8936,30800.0
2008-10-01 13:25:00,25.32,25.39,25.32,25.36,28200.0,14.8936,14.9348,14.8936,14.9172,28200.0
2008-10-01 13:30:00,25.37,25.4,25.26,25.3,48200.0,14.923,14.9407,14.8583,14.8819,48200.0
2008-10-01 13:35:00,25.3,25.36,25.3,25.34,68600.0,14.8819,14.9172,14.8819,14.9054,68600.0
2008-10-01 13:40:00,25.35,25.5,25.25,25.5,77600.0,14.9113,14.9995,14.8525,14.9995,77600.0
2008-10-01 13:45:00,25.48,25.5,25.33,25.35,68200.0,14.9877,14.9995,14.8995,14.9113,68200.0
2008-10-01 13:50:00,25.35,25.46,25.35,25.38,64400.0,14.9113,14.976,14.9113,14.9289,64400.0
2008-10-01 13:55:00,25.36,25.41,25.34,25.39,50800.0,14.9172,14.9466,14.9054,14.9348,50800.0
2008-10-01 14:00:00,25.39,25.4,25.3,25.35,43800.0,14.9348,14.9407,14.8819,14.9113,43800.0
2008-10-01 14:05:00,25.36,25.43,25.34,25.43,57000.0,14.9172,14.9583,14.9054,14.9583,57000.0
2008-10-01 14:10:00,25.41,25.45,25.4,25.41,61600.0,14.9466,14.9701,14.9407,14.9466,61600.0
2008-10-01 14:15:00,25.41,25.5,25.4,25.48,45800.0,14.9466,14.9995,14.9407,14.9877,45800.0
2008-10-01 14:20:00,25.49,25.53,25.45,25.48,121400.0,14.9936,15.0172,14.9701,14.9877,121400.0
2008-10-01 14:25:00,25.48,25.51,25.46,25.5,51400.0,14.9877,15.0054,14.976,14.9995,51400.0
2008-10-01 14:30:00,25.5,25.5,25.43,25.43,44400.0,14.9995,14.9995,14.9583,14.9583,44400.0
2008-10-01 14:35:00,25.43,25.53,25.43,25.53,83400.0,14.9583,15.0172,14.9583,15.0172,83400.0
2008-10-01 14:40:00,25.52,25.56,25.46,25.49,113400.0,15.0113,15.0348,14.976,14.9936,113400.0
2008-10-01 14:45:00,25.5,25.58,25.49,25.54,112400.0,14.9995,15.0466,14.9936,15.023,112400.0
2008-10-01 14:50:00,25.53,25.55,25.5,25.53,83600.0,15.0172,15.0289,14.9995,15.0172,83600.0
2008-10-01 14:55:00,25.5,25.53,25.41,25.46,59600.0,14.9995,15.0172,14.9466,14.976,59600.0
2008-10-01 15:00:00,25.46,25.5,25.45,25.48,61800.0,14.976,14.9995,14.9701,14.9877,61800.0
2008-10-01 15:05:00,25.48,25.53,25.46,25.52,94400.0,14.9877,15.0172,14.976,15.0113,94400.0
2008-10-01 15:10:00,25.51,25.55,25.42,25.43,116600.0,15.0054,15.0289,14.9525,14.9583,116600.0
2008-10-01 15:15:00,25.43,25.46,25.37,25.42,54600.0,14.9583,14.976,14.923,14.9525,54600.0
2008-10-01 15:20:00,25.41,25.5,25.39,25.49,45800.0,14.9466,14.9995,14.9348,14.9936,45800.0
2008-10-01 15:25:00,25.5,25.51,25.46,25.49,97800.0,14.9995,15.0054,14.976,14.9936,97800.0
2008-10-01 15:30:00,25.49,25.52,25.47,25.47,84400.0,14.9936,15.0113,14.9819,14.9819,84400.0
2008-10-01 15:35:00,25.48,25.53,25.38,25.39,110400.0,14.9877,15.0172,14.9289,14.9348,110400.0
2008-10-01 15:40:00,25.4,25.45,25.38,25.4,87400.0,14.9407,14.9701,14.9289,14.9407,87400.0
2008-10-01 15:45:00,25.39,25.42,25.33,25.33,99400.0,14.9348,14.9525,14.8995,14.8995,99400.0
2008-10-01 15:50:00,25.34,25.4,25.33,25.39,81800.0,14.9054,14.9407,14.8995,14.9348,81800.0
2008-10-01 15:55:00,25.39,25.49,25.35,25.42,239200.0,14.9348,14.9936,14.9113,14.9525,239200.0
2008-10-02 09:30:00,25.3,25.5,25.2,25.43,65600.0,14.8819,14.9995,14.823,14.9583,65600.0
2008-10-02 09:35:00,25.46,25.49,25.25,25.33,29200.0,14.976,14.9936,14.8525,14.8995,29200.0
2008-10-02 09:40:00,25.35,25.5,25.32,25.5,29200.0,14.9113,14.9995,14.8936,14.9995,29200.0
2008-10-02 09:45:00,25.49,25.5,25.42,25.47,42000.0,14.9936,14.9995,14.9525,14.9819,42000.0
2008-10-02 09:50:00,25.43,25.46,25.23,25.24,83200.0,14.9583,14.976,14.8407,14.8466,83200.0
2008-10-02 09:55:00,25.24,25.32,25.11,25.15,77800.0,14.8466,14.8936,14.7701,14.7936,77800.0
2008-10-02 10:00:00,25.14,25.15,24.97,25.08,98600.0,14.7878,14.7936,14.6878,14.7525,98600.0
2008-10-02 10:05:00,25.08,25.1,25.0,25.05,62800.0,14.7525,14.7642,14.7054,14.7348,62800.0
2008-10-02 10:10:00,25.05,25.13,25.05,25.13,88000.0,14.7348,14.7819,14.7348,14.7819,88000.0
2008-10-02 10:15:00,25.13,25.13,25.05,25.09,108600.0,14.7819,14.7819,14.7348,14.7583,108600.0
2008-10-02 10:20:00,25.09,25.1,24.99,25.0,95800.0,14.7583,14.7642,14.6995,14.7054,95800.0
2008-10-02 10:25:00,25.0,25.1,25.0,25.07,99600.0,14.7054,14.7642,14.7054,14.7466,99600.0
2008-10-02 10:30:00,25.08,25.11,25.06,25.1,128000.0,14.7525,14.7701,14.7407,14.7642,128000.0
2008-10-02 10:35:00,25.11,25.14,25.05,25.07,82600.0,14.7701,14.7878,14.7348,14.7466,82600.0
2008-10-02 10:40:00,25.07,25.09,25.06,25.08,92600.0,14.7466,14.7583,14.7407,14.7525,92600.0
2008-10-02 10:45:00,25.09,25.1,25.05,25.09,94400.0,14.7583,14.7642,14.7348,14.7583,94400.0
2008-10-02 10:50:00,25.09,25.17,25.07,25.15,67800.0,14.7583,14.8054,14.7466,14.7936,67800.0
2008-10-02 10:55:00,25.15,25.16,25.15,25.15,62000.0,14.7936,14.7995,14.7936,14.7936,62000.0
2008-10-02 11:00:00,25.16,25.16,25.09,25.1,43000.0,14.7995,14.7995,14.7583,14.7642,43000.0
2008-10-02 11:05:00,25.1,25.1,24.8,24.84,120800.0,14.7642,14.7642,14.5878,14.6113,120800.0
2008-10-02 11:10:00,24.84,24.94,24.84,24.93,59000.0,14.6113,14.6701,14.6113,14.6642,59000.0
2008-10-02 11:15:00,24.94,25.0,24.91,25.0,67400.0,14.6701,14.7054,14.6525,14.7054,67400.0
2008-10-02 11:20:00,25.0,25.06,25.0,25.03,75400.0,14.7054,14.7407,14.7054,14.7231,75400.0
2008-10-02 11:25:00,25.03,25.11,25.02,25.07,52000.0,14.7231,14.7701,14.7172,14.7466,52000.0
2008-10-02 11:30:00,25.08,25.08,25.02,25.03,50000.0,14.7525,14.7525,14.7172,14.7231,50000.0
2008-10-02 11:35:00,25.03,25.11,25.02,25.11,50600.0,14.7231,14.7701,14.7172,14.7701,50600.0
2008-10-02 11:40:00,25.1,25.14,25.09,25.13,49200.0,14.7642,14.7878,14.7583,14.7819,49200.0
2008-10-02 11:45:00,25.13,25.15,25.12,25.13,51000.0,14.7819,14.7936,14.776,14.7819,51000.0
2008-10-02 11:50:00,25.12,25.15,25.12,25.14,28200.0,14.776,14.7936,14.776,14.7878,28200.0
2008-10-02 11:55:00,25.15,25.18,25.13,25.13,72200.0,14.7936,14.8113,14.7819,14.7819,72200.0
2008-10-02 12:00:00,25.13,25.17,25.09,25.13,53200.0,14.7819,14.8054,14.7583,14.7819,53200.0
2008-10-02 12:05:00,25.14,25.16,25.12,25.13,35400.0,14.7878,14.7995,14.776,14.7819,35400.0
2008-10-02 12:10:00,25.13,25.15,25.06,25.07,50200.0,14.7819,14.7936,14.7407,14.7466,50200.0
2008-10-02 12:15:00,25.07,25.14,25.07,25.11,56600.0,14.7466,14.7878,14.7466,14.7701,56600.0
2008-10-02 12:20:00,25.11,25.14,25.11,25.11,43000.0,14.7701,14.7878,14.7701,14.7701,43000.0
2008-10-02 12:25:00,25.11,25.11,24.98,24.99,51000.0,14.7701,14.7701,14.6936,14.6995,51000.0
2008-10-02 12:30:00,24.99,24.99,24.96,24.97,35600.0,14.6995,14.6995,14.6819,14.6878,35600.0
2008-10-02 12:35:00,24.97,24.98,24.91,24.91,42600.0,14.6878,14.6936,14.6525,14.6525,42600.0
2008-10-02 12:40:00,24.92,24.96,24.91,24.96,35600.0,14.6583,14.6819,14.6525,14.6819,35600.0
2008-10-02 12:45:00,24.95,25.01,24.95,25.01,46400.0,14.676,14.7113,14.676,14.7113,46400.0
2008-10-02 12:50:00,25.01,25.02,24.91,24.92,69600.0,14.7113,14.7172,14.6525,14.6583,69600.0
2008-10-02 12:55:00,24.93,24.99,24.92,24.97,35800.0,14.6642,14.6995,14.6583,14.6878,35800.0
2008-10-02 13:00:00,24.97,24.99,24.95,24.96,34000.0,14.6878,14.6995,14.676,14.6819,34000.0
2008-10-02 13:05:00,24.96,24.97,24.91,24.92,38000.0,14.6819,14.6878,14.6525,14.6583,38000.0
2008-10-02 13:10:00,24.92,24.93,24.8,24.88,63400.0,14.6583,14.6642,14.5878,14.6348,63400.0
2008-10-02 13:15:00,24.87,24.93,24.86,24.92,45800.0,14.6289,14.6642,14.6231,14.6583,45800.0
2008-10-02 13:20:00,24.93,24.98,24.93,24.97,30200.0,14.6642,14.6936,14.6642,14.6878,30200.0
2008-10-02 13:25:00,24.97,24.99,24.95,24.97,60600.0,14.6878,14.6995,14.676,14.6878,60600.0
2008-10-02 13:30:00,24.98,25.0,24.95,24.97,51400.0,14.6936,14.7054,14.676,14.6878,51400.0
2008-10-02 13:35:00,24.96,24.98,24.93,24.93,33400.0,14.6819,14.6936,14.6642,14.6642,33400.0
2008-10-02 13:40:00,24.93,25.0,24.91,25.0,56800.0,14.6642,14.7054,14.6525,14.7054,56800.0
2008-10-02 13:45:00,25.0,25.03,24.97,25.01,111200.0,14.7054,14.7231,14.6878,14.7113,111200.0
2008-10-02 13:50:00,25.01,25.01,24.83,24.89,74800.0,14.7113,14.7113,14.6054,14.6407,74800.0
2008-10-02 13:55:00,24.9,24.99,24.9,24.95,58600.0,14.6466,14.6995,14.6466,14.676,58600.0
2008-10-02 14:00:00,24.96,25.0,24.94,24.94,72400.0,14.6819,14.7054,14.6701,14.6701,72400.0
2008-10-02 14:05:00,24.94,24.98,24.94,24.96,58200.0,14.6701,14.6936,14.6701,14.6819,58200.0
2008-10-02 14:10:00,24.96,25.09,24.96,25.06,48000.0,14.6819,14.7583,14.6819,14.7407,48000.0
2008-10-02 14:15:00,25.05,25.06,24.98,25.0,62800.0,14.7348,14.7407,14.6936,14.7054,62800.0
2008-10-02 14:20:00,25.0,25.0,24.94,24.95,51400.0,14.7054,14.7054,14.6701,14.676,51400.0
2008-10-02 14:25:00,24.95,24.97,24.93,24.95,41800.0,14.676,14.6878,14.6642,14.676,41800.0
2008-10-02 14:30:00,24.96,24.97,24.85,24.86,57600.0,14.6819,14.6878,14.6172,14.6231,57600.0
2008-10-02 14:35:00,24.86,24.86,24.77,24.81,75000.0,14.6231,14.6231,14.5701,14.5936,75000.0
2008-10-02 14:40:00,24.82,24.86,24.82,24.84,48400.0,14.5995,14.6231,14.5995,14.6113,48400.0
2008-10-02 14:45:00,24.85,24.95,24.85,24.93,75400.0,14.6172,14.676,14.6172,14.6642,75400.0
2008-10-02 14:50:00,24.92,24.94,24.89,24.91,33200.0,14.6583,14.6701,14.6407,14.6525,33200.0
2008-10-02 14:55:00,24.91,25.0,24.91,24.99,79200.0,14.6525,14.7054,14.6525,14.6995,79200.0
2008-10-02 15:00:00,25.0,25.0,24.92,24.94,98200.0,14.7054,14.7054,14.6583,14.6701,98200.0
2008-10-02 15:05:00,24.94,24.99,24.93,24.98,80400.0,14.6701,14.6995,14.6642,14.6936,80400.0
2008-10-02 15:10:00,24.98,25.0,24.97,24.99,65400.0,14.6936,14.7054,14.6878,14.6995,65400.0
2008-10-02 15:15:00,24.99,25.0,24.97,24.99,173600.0,14.6995,14.7054,14.6878,14.6995,173600.0
2008-10-02 15:20:00,24.97,25.0,24.97,25.0,109800.0,14.6878,14.7054,14.6878,14.7054,109800.0
2008-10-02 15:25:00,25.0,25.0,24.9,24.94,64400.0,14.7054,14.7054,14.6466,14.6701,64400.0
2008-10-02 15:30:00,24.93,25.04,24.93,24.99,114800.0,14.6642,14.7289,14.6642,14.6995,114800.0
2008-10-02 15:35:00,24.99,25.0,24.86,24.88,80400.0,14.6995,14.7054,14.6231,14.6348,80400.0
2008-10-02 15:40:00,24.88,24.93,24.83,24.88,146200.0,14.6348,14.6642,14.6054,14.6348,146200.0
2008-10-02 15:45:00,24.88,24.91,24.85,24.9,77200.0,14.6348,14.6525,14.6172,14.6466,77200.0
2008-10-02 15:50:00,24.9,25.0,24.89,24.99,105400.0,14.6466,14.7054,14.6407,14.6995,105400.0
2008-10-02 15:55:00,24.99,25.0,24.99,24.99,175600.0,14.6995,14.7054,14.6995,14.6995,175600.0
2008-10-03 09:30:00,25.19,25.19,25.0,25.03,40000.0,14.8172,14.8172,14.7054,14.7231,40000.0
2008-10-03 09:35:00,25.09,25.09,24.81,24.81,13600.0,14.7583,14.7583,14.5936,14.5936,13600.0
2008-10-03 09:40:00,24.86,25.07,24.84,24.86,38400.0,14.6231,14.7466,14.6113,14.6231,38400.0
2008-10-03 09:45:00,24.86,25.0,24.85,24.91,62600.0,14.6231,14.7054,14.6172,14.6525,62600.0
2008-10-03 09:50:00,24.88,24.95,24.88,24.91,40000.0,14.6348,14.676,14.6348,14.6525,40000.0
2008-10-03 09:55:00,24.91,24.99,24.89,24.99,71800.0,14.6525,14.6995,14.6407,14.6995,71800.0
2008-10-03 10:00:00,25.0,25.06,24.98,25.02,42800.0,14.7054,14.7407,14.6936,14.7172,42800.0
2008-10-03 10:05:00,25.02,25.05,24.96,24.98,26600.0,14.7172,14.7348,14.6819,14.6936,26600.0
2008-10-03 10:10:00,24.98,25.07,24.98,25.07,32600.0,14.6936,14.7466,14.6936,14.7466,32600.0
2008-10-03 10:15:00,25.07,25.18,25.07,25.15,32200.0,14.7466,14.8113,14.7466,14.7936,32200.0
2008-10-03 10:20:00,25.15,25.25,25.07,25.13,35400.0,14.7936,14.8525,14.7466,14.7819,35400.0
2008-10-03 10:25:00,25.16,25.24,25.16,25.22,21200.0,14.7995,14.8466,14.7995,14.8348,21200.0
2008-10-03 10:30:00,25.23,25.32,25.22,25.32,29600.0,14.8407,14.8936,14.8348,14.8936,29600.0
2008-10-03 10:35:00,25.31,25.33,25.25,25.27,27000.0,14.8878,14.8995,14.8525,14.8642,27000.0
2008-10-03 10:40:00,25.27,25.33,25.25,25.25,37800.0,14.8642,14.8995,14.8525,14.8525,37800.0
2008-10-03 10:45:00,25.23,25.33,25.23,25.27,41200.0,14.8407,14.8995,14.8407,14.8642,41200.0
2008-10-03 10:50:00,25.28,25.3,25.24,25.3,39000.0,14.8701,14.8819,14.8466,14.8819,39000.0
2008-10-03 10:55:00,25.31,25.35,25.31,25.35,26200.0,14.8878,14.9113,14.8878,14.9113,26200.0
2008-10-03 11:00:00,25.36,25.43,25.36,25.41,44000.0,14.9172,14.9583,14.9172,14.9466,44000.0
2008-10-03 11:05:00,25.4,25.42,25.38,25.4,40200.0,14.9407,14.9525,14.9289,14.9407,40200.0
2008-10-03 11:10:00,25.39,25.47,25.38,25.42,29200.0,14.9348,14.9819,14.9289,14.9525,29200.0
2008-10-03 11:15:00,25.43,25.47,25.32,25.32,80600.0,14.9583,14.9819,14.8936,14.8936,80600.0
2008-10-03 11:20:00,25.33,25.34,25.24,25.25,82200.0,14.8995,14.9054,14.8466,14.8525,82200.0
2008-10-03 11:25:00,25.25,25.25,25.18,25.18,55000.0,14.8525,14.8525,14.8113,14.8113,55000.0
2008-10-03 11:30:00,25.18,25.25,25.18,25.23,46600.0,14.8113,14.8525,14.8113,14.8407,46600.0
2008-10-03 11:35:00,25.23,25.24,25.21,25.23,69600.0,14.8407,14.8466,14.8289,14.8407,69600.0
2008-10-03 11:40:00,25.23,25.24,25.17,25.17,86800.0,14.8407,14.8466,14.8054,14.8054,86800.0
2008-10-03 11:45:00,25.18,25.18,25.09,25.11,34600.0,14.8113,14.8113,14.7583,14.7701,34600.0
2008-10-03 11:50:00,25.1,25.1,25.0,25.03,48400.0,14.7642,14.7642,14.7054,14.7231,48400.0
2008-10-03 11:55:00,25.03,25.11,25.03,25.07,109600.0,14.7231,14.7701,14.7231,14.7466,109600.0
2008-10-03 12:00:00,25.07,25.14,25.05,25.14,88000.0,14.7466,14.7878,14.7348,14.7878,88000.0
2008-10-03 12:05:00,25.12,25.21,25.11,25.2,31400.0,14.776,14.8289,14.7701,14.823,31400.0
2008-10-03 12:10:00,25.2,25.27,25.2,25.27,13600.0,14.823,14.8642,14.823,14.8642,13600.0
2008-10-03 12:15:00,25.27,25.29,25.2,25.26,29000.0,14.8642,14.876,14.823,14.8583,29000.0
2008-10-03 12:20:00,25.25,25.25,25.16,25.2,24800.0,14.8525,14.8525,14.7995,14.823,24800.0
2008-10-03 12:25:00,25.19,25.19,25.13,25.18,25600.0,14.8172,14.8172,14.7819,14.8113,25600.0
2008-10-03 12:30:00,25.2,25.28,25.17,25.28,32600.0,14.823,14.8701,14.8054,14.8701,32600.0
2008-10-03 12:35:00,25.28,25.4,25.28,25.38,25000.0,14.8701,14.9407,14.8701,14.9289,25000.0
2008-10-03 12:40:00,25.38,25.43,25.35,25.39,30200.0,14.9289,14.9583,14.9113,14.9348,30200.0
2008-10-03 12:45:00,25.39,25.4,25.28,25.34,26200.0,14.9348,14.9407,14.8701,14.9054,26200.0
2008-10-03 12:50:00,25.33,25.42,25.33,25.37,20200.0,14.8995,14.9525,14.8995,14.923,20200.0
2008-10-03 12:55:00,25.37,25.46,25.36,25.42,28600.0,14.923,14.976,14.9172,14.9525,28600.0
2008-10-03 13:00:00,25.4,25.42,25.3,25.36,33600.0,14.9407,14.9525,14.8819,14.9172,33600.0
2008-10-03 13:05:00,25.36,25.46,25.34,25.37,61400.0,14.9172,14.976,14.9054,14.923,61400.0
2008-10-03 13:10:00,25.38,25.52,25.36,25.48,249800.0,14.9289,15.0113,14.9172,14.9877,249800.0
2008-10-03 13:15:00,25.49,25.61,25.45,25.53,151200.0,14.9936,15.0642,14.9701,15.0172,151200.0
2008-10-03 13:20:00,25.52,25.59,25.42,25.48,219600.0,15.0113,15.0525,14.9525,14.9877,219600.0
2008-10-03 13:25:00,25.48,25.51,25.23,25.39,137600.0,14.9877,15.0054,14.8407,14.9348,137600.0
2008-10-03 13:30:00,25.39,25.43,25.17,25.2,56600.0,14.9348,14.9583,14.8054,14.823,56600.0
2008-10-03 13:35:00,25.2,25.34,25.19,25.31,74600.0,14.823,14.9054,14.8172,14.8878,74600.0
2008-10-03 13:40:00,25.3,25.37,25.07,25.07,58800.0,14.8819,14.923,14.7466,14.7466,58800.0
2008-10-03 13:45:00,25.06,25.29,25.06,25.26,59600.0,14.7407,14.876,14.7407,14.8583,59600.0
2008-10-03 13:50:00,25.26,25.36,25.14,25.14,61400.0,14.8583,14.9172,14.7878,14.7878,61400.0
2008-10-03 13:55:00,25.13,25.27,25.11,25.25,44400.0,14.7819,14.8642,14.7701,14.8525,44400.0
2008-10-03 14:00:00,25.26,25.27,25.07,25.11,70200.0,14.8583,14.8642,14.7466,14.7701,70200.0
2008-10-03 14:05:00,25.11,25.18,25.11,25.14,71400.0,14.7701,14.8113,14.7701,14.7878,71400.0
2008-10-03 14:10:00,25.13,25.18,25.1,25.14,79600.0,14.7819,14.8113,14.7642,14.7878,79600.0
2008-10-03 14:15:00,25.15,25.16,25.05,25.11,36600.0,14.7936,14.7995,14.7348,14.7701,36600.0
2008-10-03 14:20:00,25.13,25.14,25.03,25.06,39200.0,14.7819,14.7878,14.7231,14.7407,39200.0
2008-10-03 14:25:00,25.07,25.08,24.75,24.93,120800.0,14.7466,14.7525,14.5584,14.6642,120800.0
2008-10-03 14:30:00,24.93,24.97,24.8,24.81,54800.0,14.6642,14.6878,14.5878,14.5936,54800.0
2008-10-03 14:35:00,24.8,24.9,24.79,24.88,60000.0,14.5878,14.6466,14.5819,14.6348,60000.0
2008-10-03 14:40:00,24.88,24.88,24.82,24.83,51200.0,14.6348,14.6348,14.5995,14.6054,51200.0
2008-10-03 14:45:00,24.8,24.9,24.72,24.78,53400.0,14.5878,14.6466,14.5407,14.576,53400.0
2008-10-03 14:50:00,24.79,24.93,24.79,24.93,44000.0,14.5819,14.6642,14.5819,14.6642,44000.0
2008-10-03 14:55:00,24.93,25.04,24.89,25.01,65800.0,14.6642,14.7289,14.6407,14.7113,65800.0
2008-10-03 15:00:00,25.01,25.03,24.93,24.99,90600.0,14.7113,14.7231,14.6642,14.6995,90600.0
2008-10-03 15:05:00,24.99,25.02,24.94,24.94,61600.0,14.6995,14.7172,14.6701,14.6701,61600.0
2008-10-03 15:10:00,24.95,25.0,24.93,24.99,47200.0,14.676,14.7054,14.6642,14.6995,47200.0
2008-10-03 15:15:00,24.99,25.01,24.95,24.95,67800.0,14.6995,14.7113,14.676,14.676,67800.0
2008-10-03 15:20:00,24.95,24.97,24.89,24.92,70200.0,14.676,14.6878,14.6407,14.6583,70200.0
2008-10-03 15:25:00,24.92,24.92,24.84,24.89,103800.0,14.6583,14.6583,14.6113,14.6407,103800.0
2008-10-03 15:30:00,24.88,25.0,24.86,24.95,76200.0,14.6348,14.7054,14.6231,14.676,76200.0
2008-10-03 15:35:00,24.93,24.99,24.88,24.89,66000.0,14.6642,14.6995,14.6348,14.6407,66000.0
2008-10-03 15:40:00,24.89,24.89,24.6,24.6,178200.0,14.6407,14.6407,14.4701,14.4701,178200.0
2008-10-03 15:45:00,24.61,24.7,24.54,24.64,169200.0,14.476,14.5289,14.4348,14.4936,169200.0
2008-10-03 15:50:00,24.65,24.76,24.64,24.75,120200.0,14.4995,14.5642,14.4936,14.5584,120200.0
2008-10-03 15:55:00,24.75,24.77,24.65,24.7,296800.0,14.5584,14.5701,14.4995,14.5289,296800.0
2008-10-06 09:30:00,24.52,24.52,24.32,24.48,80200.0,14.4231,14.4231,14.3054,14.3995,80200.0
2008-10-06 09:35:00,24.49,24.57,24.25,24.26,81400.0,14.4054,14.4525,14.2642,14.2701,81400.0
2008-10-06 09:40:00,24.25,24.49,24.14,24.3,72200.0,14.2642,14.4054,14.1995,14.2937,72200.0
2008-10-06 09:45:00,24.27,24.38,24.21,24.22,59400.0,14.276,14.3407,14.2407,14.2466,59400.0
2008-10-06 09:50:00,24.27,24.31,24.21,24.27,33400.0,14.276,14.2995,14.2407,14.276,33400.0
2008-10-06 09:55:00,24.25,24.26,24.0,24.03,55000.0,14.2642,14.2701,14.1172,14.1348,55000.0
2008-10-06 10:00:00,24.02,24.08,23.95,23.99,71400.0,14.129,14.1642,14.0878,14.1113,71400.0
2008-10-06 10:05:00,24.0,24.04,23.88,23.92,78400.0,14.1172,14.1407,14.0466,14.0701,78400.0
2008-10-06 10:10:00,23.92,23.94,23.81,23.82,49000.0,14.0701,14.0819,14.0054,14.0113,49000.0
2008-10-06 10:15:00,23.8,23.92,23.74,23.79,91200.0,13.9995,14.0701,13.9643,13.9937,91200.0
2008-10-06 10:20:00,23.82,23.86,23.7,23.71,100800.0,14.0113,14.0348,13.9407,13.9466,100800.0
2008-10-06 10:25:00,23.72,23.73,23.53,23.55,117600.0,13.9525,13.9584,13.8407,13.8525,117600.0
2008-10-06 10:30:00,23.55,23.61,23.52,23.52,79200.0,13.8525,13.8878,13.8348,13.8348,79200.0
2008-10-06 10:35:00,23.53,23.54,23.18,23.21,109000.0,13.8407,13.8466,13.6349,13.6525,109000.0
2008-10-06 10:40:00,23.22,23.28,22.91,22.97,147000.0,13.6584,13.6937,13.476,13.5113,147000.0
2008-10-06 10:45:00,22.99,23.24,22.95,23.14,107000.0,13.5231,13.6701,13.4996,13.6113,107000.0
2008-10-06 10:50:00,23.15,23.24,22.98,23.08,94400.0,13.6172,13.6701,13.5172,13.576,94400.0
2008-10-06 10:55:00,23.09,23.36,23.07,23.34,98800.0,13.5819,13.7407,13.5701,13.729,98800.0
2008-10-06 11:00:00,23.32,23.43,23.29,23.42,56800.0,13.7172,13.7819,13.6996,13.776,56800.0
2008-10-06 11:05:00,23.41,23.41,23.25,23.36,79200.0,13.7701,13.7701,13.676,13.7407,79200.0
2008-10-06 11:10:00,23.36,23.49,23.34,23.37,63000.0,13.7407,13.8172,13.729,13.7466,63000.0
2008-10-06 11:15:00,23.38,23.41,23.17,23.34,99600.0,13.7525,13.7701,13.629,13.729,99600.0
2008-10-06 11:20:00,23.34,23.45,23.29,23.44,41400.0,13.729,13.7937,13.6996,13.7878,41400.0
2008-10-06 11:25:00,23.45,23.52,23.42,23.48,50200.0,13.7937,13.8348,13.776,13.8113,50200.0
2008-10-06 11:30:00,23.49,23.49,23.31,23.33,38200.0,13.8172,13.8172,13.7113,13.7231,38200.0
2008-10-06 11:35:00,23.34,23.35,23.2,23.24,42200.0,13.729,13.7348,13.6466,13.6701,42200.0
2008-10-06 11:40:00,23.23,23.23,23.07,23.07,53800.0,13.6643,13.6643,13.5701,13.5701,53800.0
2008-10-06 11:45:00,23.08,23.16,22.82,22.82,85000.0,13.576,13.6231,13.4231,13.4231,85000.0
2008-10-06 11:50:00,22.82,22.87,22.8,22.84,82000.0,13.4231,13.4525,13.4113,13.4349,82000.0
2008-10-06 11:55:00,22.83,22.85,22.61,22.68,161000.0,13.429,13.4407,13.2996,13.3407,161000.0
2008-10-06 12:00:00,22.69,22.79,22.62,22.68,268800.0,13.3466,13.4054,13.3054,13.3407,268800.0
2008-10-06 12:05:00,22.68,22.68,22.55,22.55,121800.0,13.3407,13.3407,13.2643,13.2643,121800.0
2008-10-06 12:10:00,22.56,22.56,21.83,21.83,358000.0,13.2702,13.2702,12.8408,12.8408,358000.0
2008-10-06 12:15:00,21.86,22.23,21.86,22.14,228400.0,12.8584,13.076,12.8584,13.0231,228400.0
2008-10-06 12:20:00,22.15,22.49,22.08,22.49,150600.0,13.029,13.229,12.9878,13.229,150600.0
2008-10-06 12:25:00,22.49,22.56,22.41,22.53,199200.0,13.229,13.2702,13.1819,13.2525,199200.0
2008-10-06 12:30:00,22.52,22.59,22.5,22.55,95400.0,13.2466,13.2878,13.2349,13.2643,95400.0
2008-10-06 12:35:00,22.55,22.59,22.5,22.51,146000.0,13.2643,13.2878,13.2349,13.2407,146000.0
2008-10-06 12:40:00,22.51,22.7,22.5,22.7,107400.0,13.2407,13.3525,13.2349,13.3525,107400.0
2008-10-06 12:45:00,22.68,22.72,22.55,22.68,69600.0,13.3407,13.3643,13.2643,13.3407,69600.0
2008-10-06 12:50:00,22.68,22.78,22.64,22.76,48200.0,13.3407,13.3996,13.3172,13.3878,48200.0
2008-10-06 12:55:00,22.76,22.79,22.68,22.71,53600.0,13.3878,13.4054,13.3407,13.3584,53600.0
2008-10-06 13:00:00,22.7,22.91,22.61,22.9,83200.0,13.3525,13.476,13.2996,13.4702,83200.0
2008-10-06 13:05:00,22.88,22.91,22.76,22.77,56000.0,13.4584,13.476,13.3878,13.3937,56000.0
2008-10-06 13:10:00,22.78,22.85,22.77,22.79,55600.0,13.3996,13.4407,13.3937,13.4054,55600.0
2008-10-06 13:15:00,22.78,22.92,22.78,22.86,35800.0,13.3996,13.4819,13.3996,13.4466,35800.0
2008-10-06 13:20:00,22.86,23.0,22.86,22.96,69600.0,13.4466,13.529,13.4466,13.5054,69600.0
2008-10-06 13:25:00,22.97,22.98,22.75,22.84,70600.0,13.5113,13.5172,13.3819,13.4349,70600.0
2008-10-06 13:30:00,22.84,22.84,22.71,22.75,50000.0,13.4349,13.4349,13.3584,13.3819,50000.0
2008-10-06 13:35:00,22.75,22.86,22.72,22.85,92000.0,13.3819,13.4466,13.3643,13.4407,92000.0
2008-10-06 13:40:00,22.85,22.93,22.82,22.91,67400.0,13.4407,13.4878,13.4231,13.476,67400.0
2008-10-06 13:45:00,22.91,22.93,22.75,22.8,109600.0,13.476,13.4878,13.3819,13.4113,109600.0
2008-10-06 13:50:00,22.79,22.86,22.75,22.85,57000.0,13.4054,13.4466,13.3819,13.4407,57000.0
2008-10-06 13:55:00,22.86,22.92,22.82,22.83,46200.0,13.4466,13.4819,13.4231,13.429,46200.0
2008-10-06 14:00:00,22.83,22.83,22.68,22.68,49800.0,13.429,13.429,13.3407,13.3407,49800.0
2008-10-06 14:05:00,22.68,22.75,22.62,22.64,64400.0,13.3407,13.3819,13.3054,13.3172,64400.0
2008-10-06 14:10:00,22.65,22.78,22.62,22.67,76600.0,13.3231,13.3996,13.3054,13.3349,76600.0
2008-10-06 14:15:00,22.69,22.72,22.59,22.59,68600.0,13.3466,13.3643,13.2878,13.2878,68600.0
2008-10-06 14:20:00,22.58,22.58,22.36,22.36,93200.0,13.2819,13.2819,13.1525,13.1525,93200.0
2008-10-06 14:25:00,22.35,22.43,22.18,22.26,98800.0,13.1466,13.1937,13.0466,13.0937,98800.0
2008-10-06 14:30:00,22.27,22.27,22.07,22.14,97200.0,13.0996,13.0996,12.9819,13.0231,97200.0
2008-10-06 14:35:00,22.15,22.3,22.14,22.23,74000.0,13.029,13.1172,13.0231,13.076,74000.0
2008-10-06 14:40:00,22.23,22.23,22.04,22.07,72000.0,13.076,13.076,12.9643,12.9819,72000.0
2008-10-06 14:45:00,22.06,22.15,22.04,22.13,106000.0,12.976,13.029,12.9643,13.0172,106000.0
2008-10-06 14:50:00,22.13,22.31,22.11,22.3,61800.0,13.0172,13.1231,13.0055,13.1172,61800.0
2008-10-06 14:55:00,22.29,22.39,22.22,22.34,110800.0,13.1113,13.1702,13.0702,13.1407,110800.0
2008-10-06 15:00:00,22.34,22.38,22.2,22.36,124200.0,13.1407,13.1643,13.0584,13.1525,124200.0
2008-10-06 15:05:00,22.36,22.49,22.36,22.45,85200.0,13.1525,13.229,13.1525,13.2055,85200.0
2008-10-06 15:10:00,22.47,22.53,22.4,22.52,80200.0,13.2172,13.2525,13.176,13.2466,80200.0
2008-10-06 15:15:00,22.52,22.72,22.42,22.66,157000.0,13.2466,13.3643,13.1878,13.329,157000.0
2008-10-06 15:20:00,22.69,22.84,22.55,22.55,156200.0,13.3466,13.4349,13.2643,13.2643,156200.0
2008-10-06 15:25:00,22.53,22.85,22.49,22.77,144800.0,13.2525,13.4407,13.229,13.3937,144800.0
2008-10-06 15:30:00,22.74,22.8,22.68,22.73,116400.0,13.376,13.4113,13.3407,13.3702,116400.0
2008-10-06 15:35:00,22.71,22.75,22.5,22.53,148000.0,13.3584,13.3819,13.2349,13.2525,148000.0
2008-10-06 15:40:00,22.53,22.78,22.51,22.72,145800.0,13.2525,13.3996,13.2407,13.3643,145800.0
2008-10-06 15:45:00,22.72,22.93,22.71,22.81,156600.0,13.3643,13.4878,13.3584,13.4172,156600.0
2008-10-06 15:50:00,22.8,22.96,22.79,22.93,205600.0,13.4113,13.5054,13.4054,13.4878,205600.0
2008-10-06 15:55:00,22.93,22.97,22.79,22.84,315800.0,13.4878,13.5113,13.4054,13.4349,315800.0
2008-10-07 09:30:00,22.95,22.95,22.35,22.77,10200.0,13.4996,13.4996,13.1466,13.3937,10200.0
2008-10-07 09:35:00,22.63,22.63,21.96,22.04,300000.0,13.3113,13.3113,12.9172,12.9643,300000.0
2008-10-07 09:40:00,22.04,22.47,22.03,22.2,176400.0,12.9643,13.2172,12.9584,13.0584,176400.0
2008-10-07 09:45:00,22.22,22.34,22.14,22.19,207800.0,13.0702,13.1407,13.0231,13.0525,207800.0
2008-10-07 09:50:00,22.19,22.23,22.14,22.17,177400.0,13.0525,13.076,13.0231,13.0408,177400.0
2008-10-07 09:55:00,22.16,22.25,22.01,22.14,189000.0,13.0349,13.0878,12.9466,13.0231,189000.0
2008-10-07 10:00:00,22.14,22.31,21.97,22.21,197600.0,13.0231,13.1231,12.9231,13.0643,197600.0
2008-10-07 10:05:00,22.22,22.22,21.95,22.09,114000.0,13.0702,13.0702,12.9113,12.9937,114000.0
2008-10-07 10:10:00,22.09,22.15,21.96,22.02,211400.0,12.9937,13.029,12.9172,12.9525,211400.0
2008-10-07 10:15:00,22.02,22.04,21.9,21.91,176800.0,12.9525,12.9643,12.8819,12.8878,176800.0
2008-10-07 10:20:00,21.89,22.0,21.85,21.86,168200.0,12.8761,12.9408,12.8525,12.8584,168200.0
2008-10-07 10:25:00,21.87,21.91,21.83,21.88,126000.0,12.8643,12.8878,12.8408,12.8702,126000.0
2008-10-07 10:30:00,21.89,21.93,21.87,21.92,102400.0,12.8761,12.8996,12.8643,12.8937,102400.0
2008-10-07 10:35:00,21.92,21.92,21.84,21.85,170600.0,12.8937,12.8937,12.8466,12.8525,170600.0
2008-10-07 10:40:00,21.84,21.88,21.68,21.77,115000.0,12.8466,12.8702,12.7525,12.8055,115000.0
2008-10-07 10:45:00,21.78,21.88,21.76,21.78,101400.0,12.8113,12.8702,12.7996,12.8113,101400.0
2008-10-07 10:50:00,21.78,21.8,21.68,21.72,93400.0,12.8113,12.8231,12.7525,12.7761,93400.0
2008-10-07 10:55:00,21.72,21.73,21.55,21.58,134800.0,12.7761,12.7819,12.6761,12.6937,134800.0
2008-10-07 11:00:00,21.58,21.63,21.53,21.54,95800.0,12.6937,12.7231,12.6643,12.6702,95800.0
2008-10-07 11:05:00,21.54,21.58,21.47,21.49,148000.0,12.6702,12.6937,12.629,12.6408,148000.0
2008-10-07 11:10:00,21.49,21.5,21.42,21.45,133400.0,12.6408,12.6466,12.5996,12.6172,133400.0
2008-10-07 11:15:00,21.46,21.47,21.33,21.35,210800.0,12.6231,12.629,12.5467,12.5584,210800.0
2008-10-07 11:20:00,21.36,21.36,21.05,21.08,267400.0,12.5643,12.5643,12.382,12.3996,267400.0
2008-10-07 11:25:00,21.08,21.12,20.82,20.87,318800.0,12.3996,12.4231,12.2467,12.2761,318800.0
2008-10-07 11:30:00,20.89,21.05,20.86,20.98,177200.0,12.2878,12.382,12.2702,12.3408,177200.0
2008-10-07 11:35:00,20.98,21.28,20.98,21.25,252400.0,12.3408,12.5172,12.3408,12.4996,252400.0
2008-10-07 11:40:00,21.25,21.41,21.2,21.35,206400.0,12.4996,12.5937,12.4702,12.5584,206400.0
2008-10-07 11:45:00,21.35,21.42,21.33,21.4,220600.0,12.5584,12.5996,12.5467,12.5878,220600.0
2008-10-07 11:50:00,21.4,21.43,21.35,21.4,110600.0,12.5878,12.6055,12.5584,12.5878,110600.0
2008-10-07 11:55:00,21.39,21.4,21.23,21.28,153600.0,12.5819,12.5878,12.4878,12.5172,153600.0
2008-10-07 12:00:00,21.28,21.3,21.13,21.15,128600.0,12.5172,12.529,12.429,12.4408,128600.0
2008-10-07 12:05:00,21.15,21.2,21.1,21.11,125400.0,12.4408,12.4702,12.4114,12.4172,125400.0
2008-10-07 12:10:00,21.11,21.13,20.98,21.03,103600.0,12.4172,12.429,12.3408,12.3702,103600.0
2008-10-07 12:15:00,21.04,21.24,21.03,21.23,85800.0,12.3761,12.4937,12.3702,12.4878,85800.0
2008-10-07 12:20:00,21.23,21.36,21.23,21.33,169600.0,12.4878,12.5643,12.4878,12.5467,169600.0
2008-10-07 12:25:00,21.33,21.33,21.13,21.18,111400.0,12.5467,12.5467,12.429,12.4584,111400.0
2008-10-07 12:30:00,21.18,21.22,21.07,21.08,153800.0,12.4584,12.4819,12.3937,12.3996,153800.0
2008-10-07 12:35:00,21.08,21.08,20.99,21.0,186600.0,12.3996,12.3996,12.3467,12.3525,186600.0
2008-10-07 12:40:00,21.0,21.0,20.85,20.87,183000.0,12.3525,12.3525,12.2643,12.2761,183000.0
2008-10-07 12:45:00,20.88,20.88,20.68,20.8,144400.0,12.282,12.282,12.1643,12.2349,144400.0
2008-10-07 12:50:00,20.8,20.83,20.73,20.79,115000.0,12.2349,12.2525,12.1937,12.229,115000.0
2008-10-07 12:55:00,20.79,20.82,20.77,20.78,291400.0,12.229,12.2467,12.2172,12.2231,291400.0
2008-10-07 13:00:00,20.78,20.96,20.77,20.94,238000.0,12.2231,12.329,12.2172,12.3172,238000.0
2008-10-07 13:05:00,20.93,20.97,20.8,20.95,214000.0,12.3114,12.3349,12.2349,12.3231,214000.0
2008-10-07 13:10:00,20.96,21.01,20.93,20.97,90000.0,12.329,12.3584,12.3114,12.3349,90000.0
2008-10-07 13:15:00,20.97,20.97,20.88,20.88,102000.0,12.3349,12.3349,12.282,12.282,102000.0
2008-10-07 13:20:00,20.89,20.93,20.7,20.74,92000.0,12.2878,12.3114,12.1761,12.1996,92000.0
2008-10-07 13:25:00,20.75,20.75,20.55,20.61,118800.0,12.2055,12.2055,12.0878,12.1231,118800.0
2008-10-07 13:30:00,20.61,20.73,20.54,20.73,208800.0,12.1231,12.1937,12.082,12.1937,208800.0
2008-10-07 13:35:00,20.73,20.75,20.68,20.75,180200.0,12.1937,12.2055,12.1643,12.2055,180200.0
2008-10-07 13:40:00,20.75,20.78,20.56,20.56,121400.0,12.2055,12.2231,12.0937,12.0937,121400.0
2008-10-07 13:45:00,20.56,20.56,20.18,20.19,264000.0,12.0937,12.0937,11.8702,11.8761,264000.0
2008-10-07 13:50:00,20.18,20.2,20.01,20.15,188000.0,11.8702,11.882,11.7702,11.8526,188000.0
2008-10-07 13:55:00,20.14,20.16,19.98,20.04,204800.0,11.8467,11.8584,11.7526,11.7879,204800.0
2008-10-07 14:00:00,20.05,20.05,19.38,19.75,521000.0,11.7937,11.7937,11.3996,11.6173,521000.0
2008-10-07 14:05:00,19.75,19.97,19.66,19.94,193400.0,11.6173,11.7467,11.5643,11.729,193400.0
2008-10-07 14:10:00,19.93,20.06,19.79,19.91,205000.0,11.7231,11.7996,11.6408,11.7114,205000.0
2008-10-07 14:15:00,19.94,20.05,19.8,19.96,377000.0,11.729,11.7937,11.6467,11.7408,377000.0
2008-10-07 14:20:00,19.95,20.35,19.94,20.34,298000.0,11.7349,11.9702,11.729,11.9643,298000.0
2008-10-07 14:25:00,20.34,20.5,20.32,20.43,206800.0,11.9643,12.0584,11.9526,12.0173,206800.0
2008-10-07 14:30:00,20.45,20.81,20.45,20.72,335200.0,12.029,12.2408,12.029,12.1878,335200.0
2008-10-07 14:35:00,20.71,20.88,20.71,20.81,223400.0,12.182,12.282,12.182,12.2408,223400.0
2008-10-07 14:40:00,20.8,20.93,20.62,20.63,207400.0,12.2349,12.3114,12.129,12.1349,207400.0
2008-10-07 14:45:00,20.63,20.67,20.57,20.6,194800.0,12.1349,12.1584,12.0996,12.1173,194800.0
2008-10-07 14:50:00,20.59,20.62,20.44,20.46,160200.0,12.1114,12.129,12.0231,12.0349,160200.0
2008-10-07 14:55:00,20.45,20.52,20.34,20.37,108600.0,12.029,12.0702,11.9643,11.982,108600.0
2008-10-07 15:00:00,20.38,20.38,20.25,20.3,133000.0,11.9878,11.9878,11.9114,11.9408,133000.0
2008-10-07 15:05:00,20.31,20.4,20.22,20.39,159400.0,11.9467,11.9996,11.8937,11.9937,159400.0
2008-10-07 15:10:00,20.39,20.49,20.35,20.39,89400.0,11.9937,12.0525,11.9702,11.9937,89400.0
2008-10-07 15:15:00,20.39,20.4,20.04,20.07,236200.0,11.9937,11.9996,11.7879,11.8055,236200.0
2008-10-07 15:20:00,20.07,20.1,19.74,19.74,282600.0,11.8055,11.8231,11.6114,11.6114,282600.0
2008-10-07 15:25:00,19.72,19.81,19.46,19.5,259000.0,11.5996,11.6526,11.4467,11.4702,259000.0
2008-10-07 15:30:00,19.52,19.54,19.13,19.41,434000.0,11.482,11.4937,11.2526,11.4173,434000.0
2008-10-07 15:35:00,19.4,19.49,19.18,19.41,438800.0,11.4114,11.4643,11.282,11.4173,438800.0
2008-10-07 15:40:00,19.41,19.42,18.81,18.81,337600.0,11.4173,11.4232,11.0643,11.0643,337600.0
2008-10-07 15:45:00,18.82,18.84,18.38,18.47,453800.0,11.0702,11.082,10.8114,10.8644,453800.0
2008-10-07 15:50:00,18.48,19.06,18.45,19.06,760200.0,10.8702,11.2114,10.8526,11.2114,760200.0
2008-10-07 15:55:00,19.05,19.31,18.84,19.13,1010800.0,11.2055,11.3585,11.082,11.2526,1010800.0
2008-10-08 09:30:00,17.94,19.21,17.94,18.93,124600.0,10.5526,11.2996,10.5526,11.1349,124600.0
2008-10-08 09:35:00,18.87,18.92,18.13,18.55,205600.0,11.0996,11.1291,10.6644,10.9114,205600.0
2008-10-08 09:40:00,18.55,18.78,18.51,18.58,137600.0,10.9114,11.0467,10.8879,10.9291,137600.0
2008-10-08 09:45:00,18.58,18.92,18.39,18.9,204000.0,10.9291,11.1291,10.8173,11.1173,204000.0
2008-10-08 09:50:00,18.9,18.9,18.6,18.73,203000.0,11.1173,11.1173,10.9408,11.0173,203000.0
2008-10-08 09:55:00,18.73,18.9,18.65,18.83,119600.0,11.0173,11.1173,10.9702,11.0761,119600.0
2008-10-08 10:00:00,18.84,19.02,18.53,18.79,181800.0,11.082,11.1879,10.8996,11.0526,181800.0
2008-10-08 10:05:00,18.78,18.83,18.64,18.75,192400.0,11.0467,11.0761,10.9643,11.0291,192400.0
2008-10-08 10:10:00,18.74,19.01,18.72,18.98,135400.0,11.0232,11.182,11.0114,11.1643,135400.0
2008-10-08 10:15:00,18.98,18.98,18.67,18.69,253800.0,11.1643,11.1643,10.982,10.9938,253800.0
2008-10-08 10:20:00,18.68,18.68,18.35,18.52,229200.0,10.9879,10.9879,10.7938,10.8938,229200.0
2008-10-08 10:25:00,18.5,18.57,18.38,18.49,189800.0,10.882,10.9232,10.8114,10.8761,189800.0
2008-10-08 10:30:00,18.5,18.62,18.43,18.55,155800.0,10.882,10.9526,10.8408,10.9114,155800.0
2008-10-08 10:35:00,18.56,18.57,18.33,18.46,174600.0,10.9173,10.9232,10.782,10.8585,174600.0
2008-10-08 10:40:00,18.47,18.52,18.23,18.23,156600.0,10.8644,10.8938,10.7232,10.7232,156600.0
2008-10-08 10:45:00,18.24,18.38,18.2,18.23,125000.0,10.7291,10.8114,10.7055,10.7232,125000.0
2008-10-08 10:50:00,18.22,18.39,18.22,18.38,86800.0,10.7173,10.8173,10.7173,10.8114,86800.0
2008-10-08 10:55:00,18.36,18.52,18.33,18.42,111800.0,10.7996,10.8938,10.782,10.8349,111800.0
2008-10-08 11:00:00,18.4,18.42,18.31,18.36,112600.0,10.8232,10.8349,10.7702,10.7996,112600.0
2008-10-08 11:05:00,18.36,18.39,18.22,18.25,105800.0,10.7996,10.8173,10.7173,10.7349,105800.0
2008-10-08 11:10:00,18.24,18.31,18.11,18.29,103200.0,10.7291,10.7702,10.6526,10.7585,103200.0
2008-10-08 11:15:00,18.31,18.51,18.29,18.5,87200.0,10.7702,10.8879,10.7585,10.882,87200.0
2008-10-08 11:20:00,18.5,18.57,18.48,18.57,92000.0,10.882,10.9232,10.8702,10.9232,92000.0
2008-10-08 11:25:00,18.57,18.7,18.56,18.63,218800.0,10.9232,10.9996,10.9173,10.9585,218800.0
2008-10-08 11:30:00,18.63,18.68,18.63,18.63,176200.0,10.9585,10.9879,10.9585,10.9585,176200.0
2008-10-08 11:35:00,18.64,18.66,18.48,18.53,189800.0,10.9643,10.9761,10.8702,10.8996,189800.0
2008-10-08 11:40:00,18.51,18.64,18.36,18.36,105800.0,10.8879,10.9643,10.7996,10.7996,105800.0
2008-10-08 11:45:00,18.36,18.43,18.26,18.4,88800.0,10.7996,10.8408,10.7408,10.8232,88800.0
2008-10-08 11:50:00,18.38,18.43,18.35,18.43,49400.0,10.8114,10.8408,10.7938,10.8408,49400.0
2008-10-08 11:55:00,18.43,18.44,18.24,18.4,83600.0,10.8408,10.8467,10.7291,10.8232,83600.0
2008-10-08 12:00:00,18.41,18.44,18.17,18.17,98600.0,10.8291,10.8467,10.6879,10.6879,98600.0
2008-10-08 12:05:00,18.2,18.22,18.0,18.02,94400.0,10.7055,10.7173,10.5879,10.5997,94400.0
2008-10-08 12:10:00,18.02,18.09,17.99,18.08,75600.0,10.5997,10.6408,10.582,10.6349,75600.0
2008-10-08 12:15:00,18.06,18.22,18.05,18.2,79200.0,10.6232,10.7173,10.6173,10.7055,79200.0
2008-10-08 12:20:00,18.21,18.28,18.19,18.22,40800.0,10.7114,10.7526,10.6997,10.7173,40800.0
2008-10-08 12:25:00,18.22,18.23,18.08,18.09,53200.0,10.7173,10.7232,10.6349,10.6408,53200.0
2008-10-08 12:30:00,18.08,18.23,18.08,18.21,40800.0,10.6349,10.7232,10.6349,10.7114,40800.0
2008-10-08 12:35:00,18.22,18.36,18.15,18.32,70400.0,10.7173,10.7996,10.6761,10.7761,70400.0
2008-10-08 12:40:00,18.32,18.37,18.21,18.22,80200.0,10.7761,10.8055,10.7114,10.7173,80200.0
2008-10-08 12:45:00,18.23,18.24,18.01,18.08,94000.0,10.7232,10.7291,10.5938,10.6349,94000.0
2008-10-08 12:50:00,18.09,18.16,18.03,18.13,85800.0,10.6408,10.682,10.6055,10.6644,85800.0
2008-10-08 12:55:00,18.15,18.21,18.09,18.11,67000.0,10.6761,10.7114,10.6408,10.6526,67000.0
2008-10-08 13:00:00,18.13,18.46,18.12,18.46,104000.0,10.6644,10.8585,10.6585,10.8585,104000.0
2008-10-08 13:05:00,18.45,18.75,18.42,18.72,127000.0,10.8526,11.0291,10.8349,11.0114,127000.0
2008-10-08 13:10:00,18.72,18.87,18.63,18.87,243200.0,11.0114,11.0996,10.9585,11.0996,243200.0
2008-10-08 13:15:00,18.87,18.97,18.74,18.97,160000.0,11.0996,11.1585,11.0232,11.1585,160000.0
2008-10-08 13:20:00,18.97,19.09,18.93,19.03,250600.0,11.1585,11.229,11.1349,11.1938,250600.0
2008-10-08 13:25:00,19.03,19.29,19.03,19.1,299800.0,11.1938,11.3467,11.1938,11.2349,299800.0
2008-10-08 13:30:00,19.08,19.24,19.06,19.17,223600.0,11.2232,11.3173,11.2114,11.2761,223600.0
2008-10-08 13:35:00,19.16,19.38,19.16,19.28,220400.0,11.2702,11.3996,11.2702,11.3408,220400.0
2008-10-08 13:40:00,19.28,19.48,19.24,19.39,173200.0,11.3408,11.4585,11.3173,11.4055,173200.0
2008-10-08 13:45:00,19.39,19.42,19.33,19.34,201000.0,11.4055,11.4232,11.3702,11.3761,201000.0
2008-10-08 13:50:00,19.34,19.57,19.33,19.51,183200.0,11.3761,11.5114,11.3702,11.4761,183200.0
2008-10-08 13:55:00,19.52,19.67,19.52,19.61,134000.0,11.482,11.5702,11.482,11.5349,134000.0
2008-10-08 14:00:00,19.6,19.74,19.57,19.67,164200.0,11.529,11.6114,11.5114,11.5702,164200.0
2008-10-08 14:05:00,19.7,19.79,19.64,19.68,146400.0,11.5879,11.6408,11.5526,11.5761,146400.0
2008-10-08 14:10:00,19.68,19.68,19.49,19.55,186000.0,11.5761,11.5761,11.4643,11.4996,186000.0
2008-10-08 14:15:00,19.56,19.62,19.47,19.61,110000.0,11.5055,11.5408,11.4526,11.5349,110000.0
2008-10-08 14:20:00,19.61,19.92,19.61,19.88,224800.0,11.5349,11.7173,11.5349,11.6937,224800.0
2008-10-08 14:25:00,19.87,20.07,19.86,19.86,208200.0,11.6879,11.8055,11.682,11.682,208200.0
2008-10-08 14:30:00,19.86,19.9,19.73,19.73,143600.0,11.682,11.7055,11.6055,11.6055,143600.0
2008-10-08 14:35:00,19.74,19.77,19.6,19.63,145000.0,11.6114,11.629,11.529,11.5467,145000.0
2008-10-08 14:40:00,19.63,19.67,19.41,19.45,128000.0,11.5467,11.5702,11.4173,11.4408,128000.0
2008-10-08 14:45:00,19.46,19.54,19.43,19.5,119600.0,11.4467,11.4937,11.429,11.4702,119600.0
2008-10-08 14:50:00,19.5,19.64,19.5,19.64,144000.0,11.4702,11.5526,11.4702,11.5526,144000.0
2008-10-08 14:55:00,19.64,19.73,19.59,19.6,171200.0,11.5526,11.6055,11.5232,11.529,171200.0
2008-10-08 15:00:00,19.6,19.73,19.58,19.66,247600.0,11.529,11.6055,11.5173,11.5643,247600.0
2008-10-08 15:05:00,19.65,19.85,19.59,19.84,221000.0,11.5584,11.6761,11.5232,11.6702,221000.0
2008-10-08 15:10:00,19.83,19.93,19.72,19.74,196200.0,11.6643,11.7231,11.5996,11.6114,196200.0
2008-10-08 15:15:00,19.74,20.1,19.66,20.09,200000.0,11.6114,11.8231,11.5643,11.8173,200000.0
2008-10-08 15:20:00,20.1,20.2,20.0,20.14,248000.0,11.8231,11.882,11.7643,11.8467,248000.0
2008-10-08 15:25:00,20.14,20.34,20.14,20.25,270800.0,11.8467,11.9643,11.8467,11.9114,270800.0
2008-10-08 15:30:00,20.24,20.38,20.18,20.29,258400.0,11.9055,11.9878,11.8702,11.9349,258400.0
2008-10-08 15:35:00,20.31,20.41,20.15,20.36,314800.0,11.9467,12.0055,11.8526,11.9761,314800.0
2008-10-08 15:40:00,20.36,20.53,20.23,20.43,352200.0,11.9761,12.0761,11.8996,12.0173,352200.0
2008-10-08 15:45:00,20.42,20.52,20.23,20.5,365000.0,12.0114,12.0702,11.8996,12.0584,365000.0
2008-10-08 15:50:00,20.5,20.52,20.07,20.07,383400.0,12.0584,12.0702,11.8055,11.8055,383400.0
2008-10-08 15:55:00,20.06,20.08,19.84,19.84,500200.0,11.7996,11.8114,11.6702,11.6702,500200.0
2008-10-09 09:30:00,19.6,19.89,19.35,19.45,146000.0,11.529,11.6996,11.382,11.4408,146000.0
2008-10-09 09:35:00,19.46,19.8,19.46,19.66,50000.0,11.4467,11.6467,11.4467,11.5643,50000.0
2008-10-09 09:40:00,19.66,20.18,19.61,20.08,136400.0,11.5643,11.8702,11.5349,11.8114,136400.0
2008-10-09 09:45:00,20.08,20.28,20.03,20.18,149400.0,11.8114,11.929,11.782,11.8702,149400.0
2008-10-09 09:50:00,20.18,20.31,20.18,20.2,143600.0,11.8702,11.9467,11.8702,11.882,143600.0
2008-10-09 09:55:00,20.19,20.25,20.16,20.18,246600.0,11.8761,11.9114,11.8584,11.8702,246600.0
2008-10-09 10:00:00,20.2,20.21,20.0,20.13,139600.0,11.882,11.8878,11.7643,11.8408,139600.0
2008-10-09 10:05:00,20.14,20.29,20.11,20.25,120800.0,11.8467,11.9349,11.829,11.9114,120800.0
2008-10-09 10:10:00,20.27,20.32,20.16,20.22,120200.0,11.9231,11.9526,11.8584,11.8937,120200.0
2008-10-09 10:15:00,20.22,20.39,20.18,20.31,113600.0,11.8937,11.9937,11.8702,11.9467,113600.0
2008-10-09 10:20:00,20.31,20.35,20.25,20.29,122600.0,11.9467,11.9702,11.9114,11.9349,122600.0
2008-10-09 10:25:00,20.3,20.47,20.22,20.4,171000.0,11.9408,12.0408,11.8937,11.9996,171000.0
2008-10-09 10:30:00,20.4,20.62,20.39,20.6,199000.0,11.9996,12.129,11.9937,12.1173,199000.0
2008-10-09 10:35:00,20.59,20.7,20.55,20.6,173600.0,12.1114,12.1761,12.0878,12.1173,173600.0
2008-10-09 10:40:00,20.61,20.84,20.6,20.73,270400.0,12.1231,12.2584,12.1173,12.1937,270400.0
2008-10-09 10:45:00,20.73,21.15,20.66,21.1,163400.0,12.1937,12.4408,12.1525,12.4114,163400.0
2008-10-09 10:50:00,21.1,21.11,20.74,20.78,133000.0,12.4114,12.4172,12.1996,12.2231,133000.0
2008-10-09 10:55:00,20.78,20.79,20.67,20.75,127200.0,12.2231,12.229,12.1584,12.2055,127200.0
2008-10-09 11:00:00,20.77,20.79,20.71,20.72,107200.0,12.2172,12.229,12.182,12.1878,107200.0
2008-10-09 11:05:00,20.72,20.72,20.55,20.68,183400.0,12.1878,12.1878,12.0878,12.1643,183400.0
2008-10-09 11:10:00,20.68,20.75,20.61,20.75,96200.0,12.1643,12.2055,12.1231,12.2055,96200.0
2008-10-09 11:15:00,20.74,20.79,20.66,20.68,68600.0,12.1996,12.229,12.1525,12.1643,68600.0
2008-10-09 11:20:00,20.68,20.74,20.58,20.62,133800.0,12.1643,12.1996,12.1055,12.129,133800.0
2008-10-09 11:25:00,20.61,20.68,20.58,20.63,142800.0,12.1231,12.1643,12.1055,12.1349,142800.0
2008-10-09 11:30:00,20.65,20.65,20.6,20.61,118200.0,12.1467,12.1467,12.1173,12.1231,118200.0
2008-10-09 11:35:00,20.61,20.83,20.58,20.73,194800.0,12.1231,12.2525,12.1055,12.1937,194800.0
2008-10-09 11:40:00,20.74,20.8,20.71,20.77,175600.0,12.1996,12.2349,12.182,12.2172,175600.0
2008-10-09 11:45:00,20.75,20.93,20.75,20.88,129400.0,12.2055,12.3114,12.2055,12.282,129400.0
2008-10-09 11:50:00,20.88,20.91,20.73,20.75,152400.0,12.282,12.2996,12.1937,12.2055,152400.0
2008-10-09 11:55:00,20.77,20.84,20.65,20.66,120400.0,12.2172,12.2584,12.1467,12.1525,120400.0
2008-10-09 12:00:00,20.66,20.78,20.66,20.78,165200.0,12.1525,12.2231,12.1525,12.2231,165200.0
2008-10-09 12:05:00,20.78,20.85,20.74,20.84,46600.0,12.2231,12.2643,12.1996,12.2584,46600.0
2008-10-09 12:10:00,20.84,20.92,20.81,20.86,70600.0,12.2584,12.3055,12.2408,12.2702,70600.0
2008-10-09 12:15:00,20.86,21.0,20.82,20.98,65400.0,12.2702,12.3525,12.2467,12.3408,65400.0
2008-10-09 12:20:00,20.97,21.02,20.84,20.94,104000.0,12.3349,12.3643,12.2584,12.3172,104000.0
2008-10-09 12:25:00,20.95,20.96,20.78,20.81,112600.0,12.3231,12.329,12.2231,12.2408,112600.0
2008-10-09 12:30:00,20.81,20.85,20.78,20.81,51400.0,12.2408,12.2643,12.2231,12.2408,51400.0
2008-10-09 12:35:00,20.81,20.85,20.74,20.75,98400.0,12.2408,12.2643,12.1996,12.2055,98400.0
2008-10-09 12:40:00,20.76,20.83,20.71,20.83,195600.0,12.2114,12.2525,12.182,12.2525,195600.0
2008-10-09 12:45:00,20.82,20.83,20.69,20.75,87200.0,12.2467,12.2525,12.1702,12.2055,87200.0
2008-10-09 12:50:00,20.75,20.83,20.72,20.8,92400.0,12.2055,12.2525,12.1878,12.2349,92400.0
2008-10-09 12:55:00,20.8,20.82,20.7,20.77,64800.0,12.2349,12.2467,12.1761,12.2172,64800.0
2008-10-09 13:00:00,20.76,20.81,20.65,20.65,54200.0,12.2114,12.2408,12.1467,12.1467,54200.0
2008-10-09 13:05:00,20.65,20.68,20.58,20.61,99200.0,12.1467,12.1643,12.1055,12.1231,99200.0
2008-10-09 13:10:00,20.61,20.77,20.6,20.66,99200.0,12.1231,12.2172,12.1173,12.1525,99200.0
2008-10-09 13:15:00,20.66,20.71,20.6,20.61,94000.0,12.1525,12.182,12.1173,12.1231,94000.0
2008-10-09 13:20:00,20.61,20.64,20.57,20.59,204800.0,12.1231,12.1408,12.0996,12.1114,204800.0
2008-10-09 13:25:00,20.61,20.84,20.54,20.71,138600.0,12.1231,12.2584,12.082,12.182,138600.0
2008-10-09 13:30:00,20.7,20.84,20.67,20.73,66800.0,12.1761,12.2584,12.1584,12.1937,66800.0
2008-10-09 13:35:00,20.73,20.81,20.68,20.74,144200.0,12.1937,12.2408,12.1643,12.1996,144200.0
2008-10-09 13:40:00,20.74,20.79,20.71,20.76,79400.0,12.1996,12.229,12.182,12.2114,79400.0
2008-10-09 13:45:00,20.76,20.82,20.72,20.78,175200.0,12.2114,12.2467,12.1878,12.2231,175200.0
2008-10-09 13:50:00,20.78,20.84,20.73,20.75,106600.0,12.2231,12.2584,12.1937,12.2055,106600.0
2008-10-09 13:55:00,20.75,20.83,20.75,20.75,116400.0,12.2055,12.2525,12.2055,12.2055,116400.0
2008-10-09 14:00:00,20.75,20.83,20.75,20.75,132600.0,12.2055,12.2525,12.2055,12.2055,132600.0
2008-10-09 14:05:00,20.75,20.77,20.64,20.74,153800.0,12.2055,12.2172,12.1408,12.1996,153800.0
2008-10-09 14:10:00,20.75,20.77,20.6,20.62,72400.0,12.2055,12.2172,12.1173,12.129,72400.0
2008-10-09 14:15:00,20.6,20.69,20.55,20.62,108600.0,12.1173,12.1702,12.0878,12.129,108600.0
2008-10-09 14:20:00,20.62,20.63,20.55,20.58,182200.0,12.129,12.1349,12.0878,12.1055,182200.0
2008-10-09 14:25:00,20.59,20.7,20.57,20.67,116000.0,12.1114,12.1761,12.0996,12.1584,116000.0
2008-10-09 14:30:00,20.68,20.73,20.65,20.68,72200.0,12.1643,12.1937,12.1467,12.1643,72200.0
2008-10-09 14:35:00,20.68,20.71,20.64,20.68,53200.0,12.1643,12.182,12.1408,12.1643,53200.0
2008-10-09 14:40:00,20.68,20.78,20.68,20.71,86000.0,12.1643,12.2231,12.1643,12.182,86000.0
2008-10-09 14:45:00,20.71,20.72,20.62,20.65,88400.0,12.182,12.1878,12.129,12.1467,88400.0
2008-10-09 14:50:00,20.66,20.66,20.54,20.59,128000.0,12.1525,12.1525,12.082,12.1114,128000.0
2008-10-09 14:55:00,20.59,20.68,20.57,20.58,125000.0,12.1114,12.1643,12.0996,12.1055,125000.0
2008-10-09 15:00:00,20.58,20.62,20.42,20.48,170400.0,12.1055,12.129,12.0114,12.0467,170400.0
2008-10-09 15:05:00,20.48,20.53,20.43,20.49,97800.0,12.0467,12.0761,12.0173,12.0525,97800.0
2008-10-09 15:10:00,20.47,20.48,20.25,20.3,95000.0,12.0408,12.0467,11.9114,11.9408,95000.0
2008-10-09 15:15:00,20.28,20.33,20.09,20.1,179200.0,11.929,11.9584,11.8173,11.8231,179200.0
2008-10-09 15:20:00,20.11,20.24,20.04,20.19,116400.0,11.829,11.9055,11.7879,11.8761,116400.0
2008-10-09 15:25:00,20.2,20.21,19.96,20.01,200600.0,11.882,11.8878,11.7408,11.7702,200600.0
2008-10-09 15:30:00,20.03,20.11,19.87,19.93,217400.0,11.782,11.829,11.6879,11.7231,217400.0
2008-10-09 15:35:00,19.96,19.97,19.55,19.57,230200.0,11.7408,11.7467,11.4996,11.5114,230200.0
2008-10-09 15:40:00,19.58,19.61,19.39,19.46,362600.0,11.5173,11.5349,11.4055,11.4467,362600.0
2008-10-09 15:45:00,19.43,19.48,19.18,19.22,358600.0,11.429,11.4585,11.282,11.3055,358600.0
2008-10-09 15:50:00,19.21,19.34,19.17,19.18,397000.0,11.2996,11.3761,11.2761,11.282,397000.0
2008-10-09 15:55:00,19.26,19.5,19.24,19.27,424200.0,11.329,11.4702,11.3173,11.3349,424200.0
2008-10-10 09:30:00,18.45,18.5,18.25,18.28,6800.0,10.8526,10.882,10.7349,10.7526,6800.0
2008-10-10 09:35:00,18.27,18.34,18.0,18.32,269000.0,10.7467,10.7879,10.5879,10.7761,269000.0
2008-10-10 09:40:00,18.32,18.68,18.21,18.68,196000.0,10.7761,10.9879,10.7114,10.9879,196000.0
2008-10-10 09:45:00,18.68,18.78,18.45,18.5,246400.0,10.9879,11.0467,10.8526,10.882,246400.0
2008-10-10 09:50:00,18.5,18.63,18.3,18.42,233800.0,10.882,10.9585,10.7644,10.8349,233800.0
2008-10-10 09:55:00,18.39,18.41,18.0,18.0,374600.0,10.8173,10.8291,10.5879,10.5879,374600.0
2008-10-10 10:00:00,18.0,18.38,18.0,18.16,254400.0,10.5879,10.8114,10.5879,10.682,254400.0
2008-10-10 10:05:00,18.17,18.65,18.14,18.56,155200.0,10.6879,10.9702,10.6702,10.9173,155200.0
2008-10-10 10:10:00,18.49,18.61,18.39,18.46,138200.0,10.8761,10.9467,10.8173,10.8585,138200.0
2008-10-10 10:15:00,18.48,18.48,18.16,18.38,220000.0,10.8702,10.8702,10.682,10.8114,220000.0
2008-10-10 10:20:00,18.34,18.56,18.32,18.43,167200.0,10.7879,10.9173,10.7761,10.8408,167200.0
2008-10-10 10:25:00,18.45,18.53,18.35,18.49,107800.0,10.8526,10.8996,10.7938,10.8761,107800.0
2008-10-10 10:30:00,18.45,18.5,18.3,18.3,173200.0,10.8526,10.882,10.7644,10.7644,173200.0
2008-10-10 10:35:00,18.27,18.4,18.22,18.37,150200.0,10.7467,10.8232,10.7173,10.8055,150200.0
2008-10-10 10:40:00,18.36,18.36,18.13,18.27,220200.0,10.7996,10.7996,10.6644,10.7467,220200.0
2008-10-10 10:45:00,18.25,18.29,18.14,18.28,175600.0,10.7349,10.7585,10.6702,10.7526,175600.0
2008-10-10 10:50:00,18.28,18.42,18.24,18.34,110800.0,10.7526,10.8349,10.7291,10.7879,110800.0
2008-10-10 10:55:00,18.3,18.33,18.16,18.2,118400.0,10.7644,10.782,10.682,10.7055,118400.0
2008-10-10 11:00:00,18.22,18.34,18.21,18.28,113600.0,10.7173,10.7879,10.7114,10.7526,113600.0
2008-10-10 11:05:00,18.3,18.4,18.1,18.13,133800.0,10.7644,10.8232,10.6467,10.6644,133800.0
2008-10-10 11:10:00,18.15,18.19,18.0,18.16,132400.0,10.6761,10.6997,10.5879,10.682,132400.0
2008-10-10 11:15:00,18.15,18.47,18.15,18.27,123400.0,10.6761,10.8644,10.6761,10.7467,123400.0
2008-10-10 11:20:00,18.26,18.3,18.11,18.18,69800.0,10.7408,10.7644,10.6526,10.6938,69800.0
2008-10-10 11:25:00,18.18,18.23,18.09,18.11,91400.0,10.6938,10.7232,10.6408,10.6526,91400.0
2008-10-10 11:30:00,18.12,18.12,17.98,18.02,139600.0,10.6585,10.6585,10.5761,10.5997,139600.0
2008-10-10 11:35:00,18.03,18.11,18.02,18.05,192800.0,10.6055,10.6526,10.5997,10.6173,192800.0
2008-10-10 11:40:00,18.06,18.14,17.91,17.92,121000.0,10.6232,10.6702,10.535,10.5408,121000.0
2008-10-10 11:45:00,17.93,18.04,17.84,17.86,131400.0,10.5467,10.6114,10.4938,10.5055,131400.0
2008-10-10 11:50:00,17.84,17.86,17.75,17.8,137000.0,10.4938,10.5055,10.4408,10.4702,137000.0
2008-10-10 11:55:00,17.79,17.86,17.61,17.77,100400.0,10.4644,10.5055,10.3585,10.4526,100400.0
2008-10-10 12:00:00,17.77,18.0,17.74,17.98,80600.0,10.4526,10.5879,10.435,10.5761,80600.0
2008-10-10 12:05:00,18.0,18.09,17.76,17.77,103200.0,10.5879,10.6408,10.4467,10.4526,103200.0
2008-10-10 12:10:00,17.8,17.94,17.79,17.91,115800.0,10.4702,10.5526,10.4644,10.535,115800.0
2008-10-10 12:15:00,17.91,18.04,17.9,18.0,78400.0,10.535,10.6114,10.5291,10.5879,78400.0
2008-10-10 12:20:00,18.01,18.21,18.0,18.07,83600.0,10.5938,10.7114,10.5879,10.6291,83600.0
2008-10-10 12:25:00,18.07,18.14,17.83,17.85,94200.0,10.6291,10.6702,10.4879,10.4997,94200.0
2008-10-10 12:30:00,17.86,17.96,17.82,17.84,85200.0,10.5055,10.5644,10.482,10.4938,85200.0
2008-10-10 12:35:00,17.83,17.87,17.67,17.78,144000.0,10.4879,10.5114,10.3938,10.4585,144000.0
2008-10-10 12:40:00,17.77,18.17,17.75,18.05,123200.0,10.4526,10.6879,10.4408,10.6173,123200.0
2008-10-10 12:45:00,18.06,18.09,17.8,17.8,76200.0,10.6232,10.6408,10.4702,10.4702,76200.0
2008-10-10 12:50:00,17.81,17.86,17.76,17.83,56400.0,10.4761,10.5055,10.4467,10.4879,56400.0
2008-10-10 12:55:00,17.82,17.87,17.74,17.78,43600.0,10.482,10.5114,10.435,10.4585,43600.0
2008-10-10 13:00:00,17.78,17.83,17.7,17.72,79000.0,10.4585,10.4879,10.4114,10.4232,79000.0
2008-10-10 13:05:00,17.74,17.81,17.72,17.75,66800.0,10.435,10.4761,10.4232,10.4408,66800.0
2008-10-10 13:10:00,17.76,17.78,17.68,17.75,184600.0,10.4467,10.4585,10.3997,10.4408,184600.0
2008-10-10 13:15:00,17.74,17.82,17.72,17.82,64800.0,10.435,10.482,10.4232,10.482,64800.0
2008-10-10 13:20:00,17.81,18.03,17.76,17.95,128000.0,10.4761,10.6055,10.4467,10.5585,128000.0
2008-10-10 13:25:00,17.95,18.03,17.92,17.97,71800.0,10.5585,10.6055,10.5408,10.5702,71800.0
2008-10-10 13:30:00,17.98,17.99,17.75,17.8,82600.0,10.5761,10.582,10.4408,10.4702,82600.0
2008-10-10 13:35:00,17.78,17.79,17.65,17.75,76400.0,10.4585,10.4644,10.382,10.4408,76400.0
2008-10-10 13:40:00,17.75,17.75,17.5,17.5,76800.0,10.4408,10.4408,10.2938,10.2938,76800.0
2008-10-10 13:45:00,17.52,17.53,17.16,17.17,83400.0,10.3055,10.3114,10.0938,10.0997,83400.0
2008-10-10 13:50:00,17.17,17.29,17.15,17.16,82200.0,10.0997,10.1703,10.0879,10.0938,82200.0
2008-10-10 13:55:00,17.16,17.43,17.16,17.41,74400.0,10.0938,10.2526,10.0938,10.2408,74400.0
2008-10-10 14:00:00,17.43,17.47,17.28,17.46,85000.0,10.2526,10.2761,10.1644,10.2703,85000.0
2008-10-10 14:05:00,17.45,17.67,17.43,17.67,88000.0,10.2644,10.3938,10.2526,10.3938,88000.0
2008-10-10 14:10:00,17.68,17.79,17.5,17.61,91400.0,10.3997,10.4644,10.2938,10.3585,91400.0
2008-10-10 14:15:00,17.61,17.7,17.5,17.55,154600.0,10.3585,10.4114,10.2938,10.3232,154600.0
2008-10-10 14:20:00,17.57,17.7,17.53,17.55,114800.0,10.335,10.4114,10.3114,10.3232,114800.0
2008-10-10 14:25:00,17.55,17.55,17.29,17.4,183200.0,10.3232,10.3232,10.1703,10.235,183200.0
2008-10-10 14:30:00,17.37,17.5,17.27,17.27,99000.0,10.2173,10.2938,10.1585,10.1585,99000.0
2008-10-10 14:35:00,17.24,17.41,17.18,17.41,116800.0,10.1408,10.2408,10.1056,10.2408,116800.0
2008-10-10 14:40:00,17.39,17.39,17.22,17.24,83400.0,10.2291,10.2291,10.1291,10.1408,83400.0
2008-10-10 14:45:00,17.24,17.43,17.22,17.34,89800.0,10.1408,10.2526,10.1291,10.1997,89800.0
2008-10-10 14:50:00,17.31,17.35,17.21,17.25,168000.0,10.182,10.2056,10.1232,10.1467,168000.0
2008-10-10 14:55:00,17.25,17.42,17.19,17.36,212400.0,10.1467,10.2467,10.1114,10.2114,212400.0
2008-10-10 15:00:00,17.35,17.6,17.34,17.5,155000.0,10.2056,10.3526,10.1997,10.2938,155000.0
2008-10-10 15:05:00,17.49,17.68,17.35,17.56,146400.0,10.2879,10.3997,10.2056,10.3291,146400.0
2008-10-10 15:10:00,17.56,18.07,17.52,18.0,205400.0,10.3291,10.6291,10.3055,10.5879,205400.0
2008-10-10 15:15:00,18.08,18.58,17.94,18.53,189800.0,10.6349,10.9291,10.5526,10.8996,189800.0
2008-10-10 15:20:00,18.54,18.85,18.51,18.71,167400.0,10.9055,11.0879,10.8879,11.0055,167400.0
2008-10-10 15:25:00,18.71,18.93,18.68,18.86,188000.0,11.0055,11.1349,10.9879,11.0938,188000.0
2008-10-10 15:30:00,18.82,19.24,18.81,19.13,133400.0,11.0702,11.3173,11.0643,11.2526,133400.0
2008-10-10 15:35:00,19.14,19.64,19.06,19.18,216600.0,11.2585,11.5526,11.2114,11.282,216600.0
2008-10-10 15:40:00,19.18,19.2,18.62,19.0,202600.0,11.282,11.2938,10.9526,11.1761,202600.0
2008-10-10 15:45:00,19.0,19.1,18.77,18.87,272000.0,11.1761,11.2349,11.0408,11.0996,272000.0
2008-10-10 15:50:00,18.88,19.1,18.8,18.89,156200.0,11.1055,11.2349,11.0585,11.1114,156200.0
2008-10-10 15:55:00,18.89,19.13,18.85,18.93,267800.0,11.1114,11.2526,11.0879,11.1349,267800.0
2008-10-13 09:30:00,19.64,19.64,18.5,18.55,140200.0,11.5526,11.5526,10.882,10.9114,140200.0
2008-10-13 09:35:00,18.58,19.67,18.58,19.58,127600.0,10.9291,11.5702,10.9291,11.5173,127600.0
2008-10-13 09:40:00,19.52,19.58,19.18,19.32,92200.0,11.482,11.5173,11.282,11.3643,92200.0
2008-10-13 09:45:00,19.35,19.59,19.28,19.5,121000.0,11.382,11.5232,11.3408,11.4702,121000.0
2008-10-13 09:50:00,19.52,19.52,19.33,19.41,86200.0,11.482,11.482,11.3702,11.4173,86200.0
2008-10-13 09:55:00,19.42,19.64,19.33,19.61,105800.0,11.4232,11.5526,11.3702,11.5349,105800.0
2008-10-13 10:00:00,19.61,19.75,19.61,19.62,86400.0,11.5349,11.6173,11.5349,11.5408,86400.0
2008-10-13 10:05:00,19.63,19.68,19.54,19.64,37200.0,11.5467,11.5761,11.4937,11.5526,37200.0
2008-10-13 10:10:00,19.63,19.66,19.55,19.65,35400.0,11.5467,11.5643,11.4996,11.5584,35400.0
2008-10-13 10:15:00,19.65,19.72,19.63,19.7,43000.0,11.5584,11.5996,11.5467,11.5879,43000.0
2008-10-13 10:20:00,19.73,19.85,19.73,19.78,113000.0,11.6055,11.6761,11.6055,11.6349,113000.0
2008-10-13 10:25:00,19.79,20.2,19.78,20.14,75800.0,11.6408,11.882,11.6349,11.8467,75800.0
2008-10-13 10:30:00,20.12,20.13,20.05,20.1,66400.0,11.8349,11.8408,11.7937,11.8231,66400.0
2008-10-13 10:35:00,20.08,20.11,19.97,20.02,115000.0,11.8114,11.829,11.7467,11.7761,115000.0
2008-10-13 10:40:00,20.02,20.03,19.89,19.92,95600.0,11.7761,11.782,11.6996,11.7173,95600.0
2008-10-13 10:45:00,19.91,19.93,19.83,19.9,55400.0,11.7114,11.7231,11.6643,11.7055,55400.0
2008-10-13 10:50:00,19.89,19.89,19.8,19.81,33600.0,11.6996,11.6996,11.6467,11.6526,33600.0
2008-10-13 10:55:00,19.82,19.86,19.75,19.77,61600.0,11.6584,11.682,11.6173,11.629,61600.0
2008-10-13 11:00:00,19.77,19.86,19.71,19.86,40400.0,11.629,11.682,11.5937,11.682,40400.0
2008-10-13 11:05:00,19.86,19.93,19.8,19.89,45200.0,11.682,11.7231,11.6467,11.6996,45200.0
2008-10-13 11:10:00,19.87,19.88,19.8,19.81,32200.0,11.6879,11.6937,11.6467,11.6526,32200.0
2008-10-13 11:15:00,19.81,19.81,19.67,19.67,45200.0,11.6526,11.6526,11.5702,11.5702,45200.0
2008-10-13 11:20:00,19.65,19.75,19.6,19.75,41000.0,11.5584,11.6173,11.529,11.6173,41000.0
2008-10-13 11:25:00,19.74,19.84,19.73,19.77,51400.0,11.6114,11.6702,11.6055,11.629,51400.0
2008-10-13 11:30:00,19.79,19.93,19.78,19.86,42200.0,11.6408,11.7231,11.6349,11.682,42200.0
2008-10-13 11:35:00,19.86,19.87,19.8,19.86,36400.0,11.682,11.6879,11.6467,11.682,36400.0
2008-10-13 11:40:00,19.86,19.92,19.82,19.86,42000.0,11.682,11.7173,11.6584,11.682,42000.0
2008-10-13 11:45:00,19.88,19.91,19.8,19.83,47000.0,11.6937,11.7114,11.6467,11.6643,47000.0
2008-10-13 11:50:00,19.83,19.83,19.68,19.68,74600.0,11.6643,11.6643,11.5761,11.5761,74600.0
2008-10-13 11:55:00,19.7,19.79,19.7,19.77,25200.0,11.5879,11.6408,11.5879,11.629,25200.0
2008-10-13 12:00:00,19.77,19.78,19.7,19.77,42200.0,11.629,11.6349,11.5879,11.629,42200.0
2008-10-13 12:05:00,19.75,19.77,19.71,19.75,43000.0,11.6173,11.629,11.5937,11.6173,43000.0
2008-10-13 12:10:00,19.75,19.84,19.73,19.84,43600.0,11.6173,11.6702,11.6055,11.6702,43600.0
2008-10-13 12:15:00,19.84,19.92,19.83,19.9,60400.0,11.6702,11.7173,11.6643,11.7055,60400.0
2008-10-13 12:20:00,19.9,19.91,19.85,19.89,50400.0,11.7055,11.7114,11.6761,11.6996,50400.0
2008-10-13 12:25:00,19.88,19.95,19.88,19.91,107600.0,11.6937,11.7349,11.6937,11.7114,107600.0
2008-10-13 12:30:00,19.91,19.94,19.88,19.93,60200.0,11.7114,11.729,11.6937,11.7231,60200.0
2008-10-13 12:35:00,19.93,19.98,19.93,19.95,36600.0,11.7231,11.7526,11.7231,11.7349,36600.0
2008-10-13 12:40:00,19.95,20.07,19.95,20.07,25400.0,11.7349,11.8055,11.7349,11.8055,25400.0
2008-10-13 12:45:00,20.07,20.12,20.06,20.11,41600.0,11.8055,11.8349,11.7996,11.829,41600.0
2008-10-13 12:50:00,20.1,20.15,20.04,20.13,51200.0,11.8231,11.8526,11.7879,11.8408,51200.0
2008-10-13 12:55:00,20.13,20.13,20.08,20.1,30000.0,11.8408,11.8408,11.8114,11.8231,30000.0
2008-10-13 13:00:00,20.11,20.15,20.1,20.14,34000.0,11.829,11.8526,11.8231,11.8467,34000.0
2008-10-13 13:05:00,20.13,20.15,20.08,20.14,20600.0,11.8408,11.8526,11.8114,11.8467,20600.0
2008-10-13 13:10:00,20.14,20.29,20.13,20.29,76400.0,11.8467,11.9349,11.8408,11.9349,76400.0
2008-10-13 13:15:00,20.28,20.32,20.27,20.29,46200.0,11.929,11.9526,11.9231,11.9349,46200.0
2008-10-13 13:20:00,20.28,20.29,20.24,20.28,35000.0,11.929,11.9349,11.9055,11.929,35000.0
2008-10-13 13:25:00,20.28,20.28,20.22,20.27,23000.0,11.929,11.929,11.8937,11.9231,23000.0
2008-10-13 13:30:00,20.26,20.28,20.23,20.25,38800.0,11.9173,11.929,11.8996,11.9114,38800.0
2008-10-13 13:35:00,20.25,20.27,20.21,20.22,36600.0,11.9114,11.9231,11.8878,11.8937,36600.0
2008-10-13 13:40:00,20.21,20.21,20.08,20.11,45400.0,11.8878,11.8878,11.8114,11.829,45400.0
2008-10-13 13:45:00,20.12,20.13,20.05,20.1,42600.0,11.8349,11.8408,11.7937,11.8231,42600.0
2008-10-13 13:50:00,20.07,20.07,20.03,20.03,25800.0,11.8055,11.8055,11.782,11.782,25800.0
2008-10-13 13:55:00,20.03,20.05,19.96,19.98,61000.0,11.782,11.7937,11.7408,11.7526,61000.0
2008-10-13 14:00:00,19.97,20.0,19.95,19.96,46400.0,11.7467,11.7643,11.7349,11.7408,46400.0
2008-10-13 14:05:00,19.95,19.96,19.8,19.8,62200.0,11.7349,11.7408,11.6467,11.6467,62200.0
2008-10-13 14:10:00,19.8,19.94,19.8,19.93,41200.0,11.6467,11.729,11.6467,11.7231,41200.0
2008-10-13 14:15:00,19.93,19.99,19.93,19.96,39000.0,11.7231,11.7584,11.7231,11.7408,39000.0
2008-10-13 14:20:00,19.96,19.96,19.87,19.87,44000.0,11.7408,11.7408,11.6879,11.6879,44000.0
2008-10-13 14:25:00,19.88,19.91,19.78,19.79,33600.0,11.6937,11.7114,11.6349,11.6408,33600.0
2008-10-13 14:30:00,19.79,19.79,19.75,19.77,48800.0,11.6408,11.6408,11.6173,11.629,48800.0
2008-10-13 14:35:00,19.78,19.86,19.78,19.83,51200.0,11.6349,11.682,11.6349,11.6643,51200.0
2008-10-13 14:40:00,19.83,19.99,19.83,19.97,34400.0,11.6643,11.7584,11.6643,11.7467,34400.0
2008-10-13 14:45:00,19.97,20.02,19.93,20.02,45400.0,11.7467,11.7761,11.7231,11.7761,45400.0
2008-10-13 14:50:00,20.03,20.03,19.92,19.95,47000.0,11.782,11.782,11.7173,11.7349,47000.0
2008-10-13 14:55:00,19.93,20.16,19.93,20.15,48200.0,11.7231,11.8584,11.7231,11.8526,48200.0
2008-10-13 15:00:00,20.15,20.25,20.14,20.23,60600.0,11.8526,11.9114,11.8467,11.8996,60600.0
2008-10-13 15:05:00,20.22,20.32,20.2,20.23,51400.0,11.8937,11.9526,11.882,11.8996,51400.0
2008-10-13 15:10:00,20.23,20.3,20.23,20.25,53400.0,11.8996,11.9408,11.8996,11.9114,53400.0
2008-10-13 15:15:00,20.25,20.32,20.22,20.3,37200.0,11.9114,11.9526,11.8937,11.9408,37200.0
2008-10-13 15:20:00,20.31,20.43,20.27,20.4,64600.0,11.9467,12.0173,11.9231,11.9996,64600.0
2008-10-13 15:25:00,20.4,20.46,20.38,20.38,46800.0,11.9996,12.0349,11.9878,11.9878,46800.0
2008-10-13 15:30:00,20.37,20.38,20.27,20.36,69000.0,11.982,11.9878,11.9231,11.9761,69000.0
2008-10-13 15:35:00,20.36,20.39,20.32,20.36,108600.0,11.9761,11.9937,11.9526,11.9761,108600.0
2008-10-13 15:40:00,20.37,20.49,20.37,20.45,142200.0,11.982,12.0525,11.982,12.029,142200.0
2008-10-13 15:45:00,20.46,20.56,20.43,20.54,107000.0,12.0349,12.0937,12.0173,12.082,107000.0
2008-10-13 15:50:00,20.56,20.65,20.54,20.64,102200.0,12.0937,12.1467,12.082,12.1408,102200.0
2008-10-13 15:55:00,20.63,20.95,20.62,20.91,203600.0,12.1349,12.3231,12.129,12.2996,203600.0
2008-10-14 09:30:00,21.68,22.6,21.25,21.25,2400.0,12.7525,13.2937,12.4996,12.4996,2400.0
2008-10-14 09:35:00,21.65,23.43,21.23,22.46,246200.0,12.7349,13.7819,12.4878,13.2113,246200.0
2008-10-14 09:40:00,22.46,22.46,22.2,22.21,162800.0,13.2113,13.2113,13.0584,13.0643,162800.0
2008-10-14 09:45:00,22.2,22.3,21.98,22.07,88000.0,13.0584,13.1172,12.929,12.9819,88000.0
2008-10-14 09:50:00,22.07,22.14,21.9,21.96,100600.0,12.9819,13.0231,12.8819,12.9172,100600.0
2008-10-14 09:55:00,21.93,21.96,21.86,21.86,88400.0,12.8996,12.9172,12.8584,12.8584,88400.0
2008-10-14 10:00:00,21.88,21.95,21.82,21.9,166200.0,12.8702,12.9113,12.8349,12.8819,166200.0
2008-10-14 10:05:00,21.87,21.91,21.51,21.82,173600.0,12.8643,12.8878,12.6525,12.8349,173600.0
2008-10-14 10:10:00,21.78,21.87,21.61,21.65,122000.0,12.8113,12.8643,12.7114,12.7349,122000.0
2008-10-14 10:15:00,21.67,21.89,21.61,21.7,115600.0,12.7466,12.8761,12.7114,12.7643,115600.0
2008-10-14 10:20:00,21.69,21.82,21.63,21.63,122200.0,12.7584,12.8349,12.7231,12.7231,122200.0
2008-10-14 10:25:00,21.61,21.62,21.45,21.46,144600.0,12.7114,12.7172,12.6172,12.6231,144600.0
2008-10-14 10:30:00,21.49,21.52,21.3,21.31,73400.0,12.6408,12.6584,12.529,12.5349,73400.0
2008-10-14 10:35:00,21.31,21.36,21.19,21.25,68200.0,12.5349,12.5643,12.4643,12.4996,68200.0
2008-10-14 10:40:00,21.24,21.3,21.02,21.04,120800.0,12.4937,12.529,12.3643,12.3761,120800.0
2008-10-14 10:45:00,21.06,21.18,20.93,21.06,153400.0,12.3878,12.4584,12.3114,12.3878,153400.0
2008-10-14 10:50:00,21.05,21.19,21.03,21.03,129800.0,12.382,12.4643,12.3702,12.3702,129800.0
2008-10-14 10:55:00,21.02,21.08,20.92,20.99,101800.0,12.3643,12.3996,12.3055,12.3467,101800.0
2008-10-14 11:00:00,21.0,21.07,20.87,20.87,122800.0,12.3525,12.3937,12.2761,12.2761,122800.0
2008-10-14 11:05:00,20.87,21.0,20.74,20.85,89200.0,12.2761,12.3525,12.1996,12.2643,89200.0
2008-10-14 11:10:00,20.85,20.87,20.7,20.77,112400.0,12.2643,12.2761,12.1761,12.2172,112400.0
2008-10-14 11:15:00,20.77,20.84,20.75,20.81,131200.0,12.2172,12.2584,12.2055,12.2408,131200.0
2008-10-14 11:20:00,20.8,20.85,20.73,20.84,63200.0,12.2349,12.2643,12.1937,12.2584,63200.0
2008-10-14 11:25:00,20.85,21.02,20.82,20.98,155800.0,12.2643,12.3643,12.2467,12.3408,155800.0
2008-10-14 11:30:00,20.99,21.04,20.9,20.95,134400.0,12.3467,12.3761,12.2937,12.3231,134400.0
2008-10-14 11:35:00,20.97,21.06,20.91,20.93,114800.0,12.3349,12.3878,12.2996,12.3114,114800.0
2008-10-14 11:40:00,20.93,21.02,20.89,20.96,84600.0,12.3114,12.3643,12.2878,12.329,84600.0
2008-10-14 11:45:00,20.95,21.03,20.93,20.95,87600.0,12.3231,12.3702,12.3114,12.3231,87600.0
2008-10-14 11:50:00,20.93,20.93,20.74,20.75,61800.0,12.3114,12.3114,12.1996,12.2055,61800.0
2008-10-14 11:55:00,20.74,20.75,20.7,20.7,45200.0,12.1996,12.2055,12.1761,12.1761,45200.0
2008-10-14 12:00:00,20.69,20.69,20.38,20.38,130200.0,12.1702,12.1702,11.9878,11.9878,130200.0
2008-10-14 12:05:00,20.38,20.66,20.38,20.65,90800.0,11.9878,12.1525,11.9878,12.1467,90800.0
2008-10-14 12:10:00,20.65,20.82,20.63,20.72,85600.0,12.1467,12.2467,12.1349,12.1878,85600.0
2008-10-14 12:15:00,20.72,20.79,20.68,20.74,55800.0,12.1878,12.229,12.1643,12.1996,55800.0
2008-10-14 12:20:00,20.72,20.76,20.68,20.74,44000.0,12.1878,12.2114,12.1643,12.1996,44000.0
2008-10-14 12:25:00,20.74,20.76,20.72,20.74,30600.0,12.1996,12.2114,12.1878,12.1996,30600.0
2008-10-14 12:30:00,20.74,20.75,20.67,20.71,49000.0,12.1996,12.2055,12.1584,12.182,49000.0
2008-10-14 12:35:00,20.71,20.84,20.71,20.78,57000.0,12.182,12.2584,12.182,12.2231,57000.0
2008-10-14 12:40:00,20.78,20.82,20.75,20.78,19800.0,12.2231,12.2467,12.2055,12.2231,19800.0
2008-10-14 12:45:00,20.78,20.87,20.75,20.86,30400.0,12.2231,12.2761,12.2055,12.2702,30400.0
2008-10-14 12:50:00,20.88,20.91,20.75,20.75,27400.0,12.282,12.2996,12.2055,12.2055,27400.0
2008-10-14 12:55:00,20.75,20.81,20.72,20.75,38200.0,12.2055,12.2408,12.1878,12.2055,38200.0
2008-10-14 13:00:00,20.75,20.75,20.65,20.68,38000.0,12.2055,12.2055,12.1467,12.1643,38000.0
2008-10-14 13:05:00,20.68,20.7,20.61,20.68,35200.0,12.1643,12.1761,12.1231,12.1643,35200.0
2008-10-14 13:10:00,20.68,20.69,20.61,20.69,38200.0,12.1643,12.1702,12.1231,12.1702,38200.0
2008-10-14 13:15:00,20.68,20.76,20.65,20.74,110800.0,12.1643,12.2114,12.1467,12.1996,110800.0
2008-10-14 13:20:00,20.75,20.76,20.71,20.73,63600.0,12.2055,12.2114,12.182,12.1937,63600.0
2008-10-14 13:25:00,20.72,20.75,20.67,20.75,51600.0,12.1878,12.2055,12.1584,12.2055,51600.0
2008-10-14 13:30:00,20.75,20.89,20.72,20.85,85400.0,12.2055,12.2878,12.1878,12.2643,85400.0
2008-10-14 13:35:00,20.85,20.88,20.67,20.67,52000.0,12.2643,12.282,12.1584,12.1584,52000.0
2008-10-14 13:40:00,20.67,20.68,20.51,20.56,73200.0,12.1584,12.1643,12.0643,12.0937,73200.0
2008-10-14 13:45:00,20.56,20.78,20.56,20.71,78600.0,12.0937,12.2231,12.0937,12.182,78600.0
2008-10-14 13:50:00,20.7,20.7,20.52,20.54,56600.0,12.1761,12.1761,12.0702,12.082,56600.0
2008-10-14 13:55:00,20.54,20.54,20.39,20.46,51000.0,12.082,12.082,11.9937,12.0349,51000.0
2008-10-14 14:00:00,20.48,20.64,20.45,20.48,65000.0,12.0467,12.1408,12.029,12.0467,65000.0
2008-10-14 14:05:00,20.49,20.49,20.34,20.39,59000.0,12.0525,12.0525,11.9643,11.9937,59000.0
2008-10-14 14:10:00,20.4,20.41,20.13,20.18,99200.0,11.9996,12.0055,11.8408,11.8702,99200.0
2008-10-14 14:15:00,20.18,20.27,20.0,20.04,129000.0,11.8702,11.9231,11.7643,11.7879,129000.0
2008-10-14 14:20:00,20.04,20.09,19.9,20.05,126600.0,11.7879,11.8173,11.7055,11.7937,126600.0
2008-10-14 14:25:00,20.06,20.29,20.0,20.29,88400.0,11.7996,11.9349,11.7643,11.9349,88400.0
2008-10-14 14:30:00,20.29,20.37,20.12,20.12,140400.0,11.9349,11.982,11.8349,11.8349,140400.0
2008-10-14 14:35:00,20.13,20.22,20.06,20.11,84000.0,11.8408,11.8937,11.7996,11.829,84000.0
2008-10-14 14:40:00,20.11,20.12,19.81,19.82,124200.0,11.829,11.8349,11.6526,11.6584,124200.0
2008-10-14 14:45:00,19.82,19.84,19.69,19.74,121600.0,11.6584,11.6702,11.582,11.6114,121600.0
2008-10-14 14:50:00,19.72,19.82,19.6,19.81,143200.0,11.5996,11.6584,11.529,11.6526,143200.0
2008-10-14 14:55:00,19.82,19.82,19.57,19.63,117200.0,11.6584,11.6584,11.5114,11.5467,117200.0
2008-10-14 15:00:00,19.65,19.93,19.62,19.85,114400.0,11.5584,11.7231,11.5408,11.6761,114400.0
2008-10-14 15:05:00,19.86,20.04,19.8,20.02,111000.0,11.682,11.7879,11.6467,11.7761,111000.0
2008-10-14 15:10:00,20.04,20.29,20.04,20.22,120800.0,11.7879,11.9349,11.7879,11.8937,120800.0
2008-10-14 15:15:00,20.25,20.28,20.17,20.24,80800.0,11.9114,11.929,11.8643,11.9055,80800.0
2008-10-14 15:20:00,20.25,20.36,20.09,20.11,114200.0,11.9114,11.9761,11.8173,11.829,114200.0
2008-10-14 15:25:00,20.11,20.38,20.09,20.38,89400.0,11.829,11.9878,11.8173,11.9878,89400.0
2008-10-14 15:30:00,20.39,20.56,20.39,20.5,137000.0,11.9937,12.0937,11.9937,12.0584,137000.0
2008-10-14 15:35:00,20.49,20.58,20.24,20.27,93800.0,12.0525,12.1055,11.9055,11.9231,93800.0
2008-10-14 15:40:00,20.26,20.4,20.25,20.36,158600.0,11.9173,11.9996,11.9114,11.9761,158600.0
2008-10-14 15:45:00,20.38,20.54,20.34,20.42,139600.0,11.9878,12.082,11.9643,12.0114,139600.0
2008-10-14 15:50:00,20.42,20.42,20.25,20.3,184400.0,12.0114,12.0114,11.9114,11.9408,184400.0
2008-10-14 15:55:00,20.31,20.36,19.71,20.18,282000.0,11.9467,11.9761,11.5937,11.8702,282000.0
2008-10-15 09:30:00,19.8,19.9,19.4,19.61,92800.0,11.6467,11.7055,11.4114,11.5349,92800.0
2008-10-15 09:35:00,19.55,19.82,19.43,19.43,89600.0,11.4996,11.6584,11.429,11.429,89600.0
2008-10-15 09:40:00,19.41,19.5,19.38,19.43,121600.0,11.4173,11.4702,11.3996,11.429,121600.0
2008-10-15 09:45:00,19.4,19.52,19.04,19.09,192400.0,11.4114,11.482,11.1996,11.229,192400.0
2008-10-15 09:50:00,19.09,19.24,19.07,19.2,174000.0,11.229,11.3173,11.2173,11.2938,174000.0
2008-10-15 09:55:00,19.2,19.49,19.2,19.4,133000.0,11.2938,11.4643,11.2938,11.4114,133000.0
2008-10-15 10:00:00,19.36,19.48,19.31,19.47,127400.0,11.3879,11.4585,11.3585,11.4526,127400.0
2008-10-15 10:05:00,19.48,19.53,19.34,19.52,100800.0,11.4585,11.4879,11.3761,11.482,100800.0
2008-10-15 10:10:00,19.52,19.68,19.43,19.68,75800.0,11.482,11.5761,11.429,11.5761,75800.0
2008-10-15 10:15:00,19.68,19.7,19.51,19.51,71600.0,11.5761,11.5879,11.4761,11.4761,71600.0
2008-10-15 10:20:00,19.49,19.53,19.4,19.53,112600.0,11.4643,11.4879,11.4114,11.4879,112600.0
2008-10-15 10:25:00,19.51,19.52,19.43,19.51,80600.0,11.4761,11.482,11.429,11.4761,80600.0
2008-10-15 10:30:00,19.52,19.61,19.45,19.5,140800.0,11.482,11.5349,11.4408,11.4702,140800.0
2008-10-15 10:35:00,19.54,19.59,19.49,19.57,81000.0,11.4937,11.5232,11.4643,11.5114,81000.0
2008-10-15 10:40:00,19.57,19.59,19.45,19.48,110800.0,11.5114,11.5232,11.4408,11.4585,110800.0
2008-10-15 10:45:00,19.48,19.52,19.4,19.45,116600.0,11.4585,11.482,11.4114,11.4408,116600.0
2008-10-15 10:50:00,19.43,19.55,19.43,19.54,70800.0,11.429,11.4996,11.429,11.4937,70800.0
2008-10-15 10:55:00,19.54,19.56,19.41,19.42,71600.0,11.4937,11.5055,11.4173,11.4232,71600.0
2008-10-15 11:00:00,19.42,19.5,19.39,19.5,116200.0,11.4232,11.4702,11.4055,11.4702,116200.0
2008-10-15 11:05:00,19.5,19.57,19.47,19.53,79000.0,11.4702,11.5114,11.4526,11.4879,79000.0
2008-10-15 11:10:00,19.53,19.55,19.43,19.43,130000.0,11.4879,11.4996,11.429,11.429,130000.0
2008-10-15 11:15:00,19.43,19.51,19.43,19.46,123600.0,11.429,11.4761,11.429,11.4467,123600.0
2008-10-15 11:20:00,19.46,19.46,19.32,19.33,76000.0,11.4467,11.4467,11.3643,11.3702,76000.0
2008-10-15 11:25:00,19.34,19.43,19.31,19.42,83200.0,11.3761,11.429,11.3585,11.4232,83200.0
2008-10-15 11:30:00,19.41,19.43,19.35,19.38,54000.0,11.4173,11.429,11.382,11.3996,54000.0
2008-10-15 11:35:00,19.37,19.51,19.33,19.5,91800.0,11.3937,11.4761,11.3702,11.4702,91800.0
2008-10-15 11:40:00,19.49,19.58,19.47,19.53,96400.0,11.4643,11.5173,11.4526,11.4879,96400.0
2008-10-15 11:45:00,19.53,19.53,19.42,19.43,47400.0,11.4879,11.4879,11.4232,11.429,47400.0
2008-10-15 11:50:00,19.43,19.45,19.31,19.39,55400.0,11.429,11.4408,11.3585,11.4055,55400.0
2008-10-15 11:55:00,19.4,19.45,19.37,19.41,64400.0,11.4114,11.4408,11.3937,11.4173,64400.0
2008-10-15 12:00:00,19.41,19.5,19.4,19.49,70600.0,11.4173,11.4702,11.4114,11.4643,70600.0
2008-10-15 12:05:00,19.49,19.49,19.42,19.42,58400.0,11.4643,11.4643,11.4232,11.4232,58400.0
2008-10-15 12:10:00,19.41,19.47,19.38,19.46,83800.0,11.4173,11.4526,11.3996,11.4467,83800.0
2008-10-15 12:15:00,19.48,19.5,19.36,19.48,76800.0,11.4585,11.4702,11.3879,11.4585,76800.0
2008-10-15 12:20:00,19.45,19.48,19.32,19.36,57600.0,11.4408,11.4585,11.3643,11.3879,57600.0
2008-10-15 12:25:00,19.36,19.5,19.36,19.47,53400.0,11.3879,11.4702,11.3879,11.4526,53400.0
2008-10-15 12:30:00,19.49,19.5,19.48,19.48,49400.0,11.4643,11.4702,11.4585,11.4585,49400.0
2008-10-15 12:35:00,19.5,19.5,19.46,19.5,57200.0,11.4702,11.4702,11.4467,11.4702,57200.0
2008-10-15 12:40:00,19.5,19.54,19.43,19.44,188800.0,11.4702,11.4937,11.429,11.4349,188800.0
2008-10-15 12:45:00,19.45,19.52,19.42,19.47,76000.0,11.4408,11.482,11.4232,11.4526,76000.0
2008-10-15 12:50:00,19.47,19.51,19.42,19.5,99400.0,11.4526,11.4761,11.4232,11.4702,99400.0
2008-10-15 12:55:00,19.5,19.51,19.41,19.43,102200.0,11.4702,11.4761,11.4173,11.429,102200.0
2008-10-15 13:00:00,19.43,19.47,19.41,19.45,112200.0,11.429,11.4526,11.4173,11.4408,112200.0
2008-10-15 13:05:00,19.46,19.46,19.35,19.43,36000.0,11.4467,11.4467,11.382,11.429,36000.0
2008-10-15 13:10:00,19.43,19.5,19.41,19.42,109800.0,11.429,11.4702,11.4173,11.4232,109800.0
2008-10-15 13:15:00,19.41,19.41,19.23,19.28,67600.0,11.4173,11.4173,11.3114,11.3408,67600.0
2008-10-15 13:20:00,19.28,19.47,19.22,19.22,117600.0,11.3408,11.4526,11.3055,11.3055,117600.0
2008-10-15 13:25:00,19.22,19.5,19.22,19.42,245000.0,11.3055,11.4702,11.3055,11.4232,245000.0
2008-10-15 13:30:00,19.42,19.44,19.25,19.3,64800.0,11.4232,11.4349,11.3232,11.3526,64800.0
2008-10-15 13:35:00,19.31,19.32,19.09,19.19,78600.0,11.3585,11.3643,11.229,11.2879,78600.0
2008-10-15 13:40:00,19.2,19.22,19.11,19.21,102600.0,11.2938,11.3055,11.2408,11.2996,102600.0
2008-10-15 13:45:00,19.21,19.22,19.14,19.17,66200.0,11.2996,11.3055,11.2585,11.2761,66200.0
2008-10-15 13:50:00,19.17,19.2,19.13,19.15,62400.0,11.2761,11.2938,11.2526,11.2643,62400.0
2008-10-15 13:55:00,19.15,19.18,19.08,19.09,79400.0,11.2643,11.282,11.2232,11.229,79400.0
2008-10-15 14:00:00,19.11,19.16,19.04,19.06,54200.0,11.2408,11.2702,11.1996,11.2114,54200.0
2008-10-15 14:05:00,19.06,19.25,19.05,19.19,106400.0,11.2114,11.3232,11.2055,11.2879,106400.0
2008-10-15 14:10:00,19.21,19.23,19.14,19.18,59400.0,11.2996,11.3114,11.2585,11.282,59400.0
2008-10-15 14:15:00,19.18,19.2,19.07,19.07,94400.0,11.282,11.2938,11.2173,11.2173,94400.0
2008-10-15 14:20:00,19.08,19.29,19.07,19.28,83800.0,11.2232,11.3467,11.2173,11.3408,83800.0
2008-10-15 14:25:00,19.28,19.4,19.27,19.36,61800.0,11.3408,11.4114,11.3349,11.3879,61800.0
2008-10-15 14:30:00,19.36,19.36,19.25,19.33,57400.0,11.3879,11.3879,11.3232,11.3702,57400.0
2008-10-15 14:35:00,19.33,19.34,19.21,19.23,89600.0,11.3702,11.3761,11.2996,11.3114,89600.0
2008-10-15 14:40:00,19.23,19.5,19.23,19.43,74800.0,11.3114,11.4702,11.3114,11.429,74800.0
2008-10-15 14:45:00,19.43,19.5,19.42,19.5,62800.0,11.429,11.4702,11.4232,11.4702,62800.0
2008-10-15 14:50:00,19.49,19.5,19.39,19.4,50600.0,11.4643,11.4702,11.4055,11.4114,50600.0
2008-10-15 14:55:00,19.4,19.5,19.34,19.34,74600.0,11.4114,11.4702,11.3761,11.3761,74600.0
2008-10-15 15:00:00,19.36,19.44,19.27,19.4,95600.0,11.3879,11.4349,11.3349,11.4114,95600.0
2008-10-15 15:05:00,19.41,19.48,19.34,19.44,229600.0,11.4173,11.4585,11.3761,11.4349,229600.0
2008-10-15 15:10:00,19.43,19.45,19.25,19.25,126600.0,11.429,11.4408,11.3232,11.3232,126600.0
2008-10-15 15:15:00,19.24,19.35,19.18,19.29,127400.0,11.3173,11.382,11.282,11.3467,127400.0
2008-10-15 15:20:00,19.28,19.46,19.25,19.39,138800.0,11.3408,11.4467,11.3232,11.4055,138800.0
2008-10-15 15:25:00,19.39,19.41,19.2,19.28,111200.0,11.4055,11.4173,11.2938,11.3408,111200.0
2008-10-15 15:30:00,19.28,19.29,19.13,19.21,85400.0,11.3408,11.3467,11.2526,11.2996,85400.0
2008-10-15 15:35:00,19.2,19.31,19.18,19.28,89200.0,11.2938,11.3585,11.282,11.3408,89200.0
2008-10-15 15:40:00,19.28,19.32,19.14,19.17,98000.0,11.3408,11.3643,11.2585,11.2761,98000.0
2008-10-15 15:45:00,19.17,19.17,19.05,19.05,92600.0,11.2761,11.2761,11.2055,11.2055,92600.0
2008-10-15 15:50:00,19.05,19.11,18.99,19.09,176400.0,11.2055,11.2408,11.1702,11.229,176400.0
2008-10-15 15:55:00,19.09,19.14,18.85,18.88,284200.0,11.229,11.2585,11.0879,11.1055,284200.0
2008-10-16 09:30:00,18.99,19.16,18.52,18.61,87600.0,11.1702,11.2702,10.8938,10.9467,87600.0
2008-10-16 09:35:00,18.61,19.04,18.6,18.77,60800.0,10.9467,11.1996,10.9408,11.0408,60800.0
2008-10-16 09:40:00,18.76,19.0,18.7,19.0,110200.0,11.0349,11.1761,10.9996,11.1761,110200.0
2008-10-16 09:45:00,19.0,19.26,18.91,19.24,81200.0,11.1761,11.329,11.1232,11.3173,81200.0
2008-10-16 09:50:00,19.23,19.32,19.1,19.12,47800.0,11.3114,11.3643,11.2349,11.2467,47800.0
2008-10-16 09:55:00,19.09,19.13,18.87,18.99,90800.0,11.229,11.2526,11.0996,11.1702,90800.0
2008-10-16 10:00:00,18.98,19.18,18.87,19.05,86400.0,11.1643,11.282,11.0996,11.2055,86400.0
2008-10-16 10:05:00,19.05,19.2,18.92,19.1,86800.0,11.2055,11.2938,11.1291,11.2349,86800.0
2008-10-16 10:10:00,19.07,19.11,18.67,18.8,53800.0,11.2173,11.2408,10.982,11.0585,53800.0
2008-10-16 10:15:00,18.81,19.0,18.8,18.89,48200.0,11.0643,11.1761,11.0585,11.1114,48200.0
2008-10-16 10:20:00,18.86,18.96,18.82,18.88,64800.0,11.0938,11.1526,11.0702,11.1055,64800.0
2008-10-16 10:25:00,18.86,18.93,18.68,18.73,64400.0,11.0938,11.1349,10.9879,11.0173,64400.0
2008-10-16 10:30:00,18.72,18.74,18.51,18.6,55400.0,11.0114,11.0232,10.8879,10.9408,55400.0
2008-10-16 10:35:00,18.59,18.59,18.42,18.46,61600.0,10.9349,10.9349,10.8349,10.8585,61600.0
2008-10-16 10:40:00,18.43,18.61,18.36,18.56,76000.0,10.8408,10.9467,10.7996,10.9173,76000.0
2008-10-16 10:45:00,18.58,18.77,18.49,18.77,77200.0,10.9291,11.0408,10.8761,11.0408,77200.0
2008-10-16 10:50:00,18.76,18.82,18.65,18.68,44400.0,11.0349,11.0702,10.9702,10.9879,44400.0
2008-10-16 10:55:00,18.66,18.73,18.46,18.49,50600.0,10.9761,11.0173,10.8585,10.8761,50600.0
2008-10-16 11:00:00,18.5,18.5,18.3,18.47,69400.0,10.882,10.882,10.7644,10.8644,69400.0
2008-10-16 11:05:00,18.49,18.52,18.31,18.32,71800.0,10.8761,10.8938,10.7702,10.7761,71800.0
2008-10-16 11:10:00,18.33,18.36,18.23,18.31,59200.0,10.782,10.7996,10.7232,10.7702,59200.0
2008-10-16 11:15:00,18.32,18.42,18.27,18.42,50400.0,10.7761,10.8349,10.7467,10.8349,50400.0
2008-10-16 11:20:00,18.39,18.62,18.39,18.6,39000.0,10.8173,10.9526,10.8173,10.9408,39000.0
2008-10-16 11:25:00,18.61,18.61,18.49,18.56,82200.0,10.9467,10.9467,10.8761,10.9173,82200.0
2008-10-16 11:30:00,18.53,18.89,18.53,18.8,84800.0,10.8996,11.1114,10.8996,11.0585,84800.0
2008-10-16 11:35:00,18.77,18.93,18.77,18.8,116200.0,11.0408,11.1349,11.0408,11.0585,116200.0
2008-10-16 11:40:00,18.83,18.99,18.75,18.99,159200.0,11.0761,11.1702,11.0291,11.1702,159200.0
2008-10-16 11:45:00,18.97,19.0,18.89,18.98,150800.0,11.1585,11.1761,11.1114,11.1643,150800.0
2008-10-16 11:50:00,18.98,19.11,18.85,19.1,61400.0,11.1643,11.2408,11.0879,11.2349,61400.0
2008-10-16 11:55:00,19.09,19.1,18.9,18.95,155200.0,11.229,11.2349,11.1173,11.1467,155200.0
2008-10-16 12:00:00,18.96,18.96,18.81,18.85,58200.0,11.1526,11.1526,11.0643,11.0879,58200.0
2008-10-16 12:05:00,18.88,18.88,18.71,18.79,60600.0,11.1055,11.1055,11.0055,11.0526,60600.0
2008-10-16 12:10:00,18.79,18.98,18.77,18.98,263600.0,11.0526,11.1643,11.0408,11.1643,263600.0
2008-10-16 12:15:00,18.99,19.03,18.73,18.75,206600.0,11.1702,11.1938,11.0173,11.0291,206600.0
2008-10-16 12:20:00,18.75,19.25,18.74,19.12,111600.0,11.0291,11.3232,11.0232,11.2467,111600.0
2008-10-16 12:25:00,19.12,19.18,19.0,19.07,59400.0,11.2467,11.282,11.1761,11.2173,59400.0
2008-10-16 12:30:00,19.05,19.09,18.88,18.9,89800.0,11.2055,11.229,11.1055,11.1173,89800.0
2008-10-16 12:35:00,18.93,19.02,18.88,19.0,59800.0,11.1349,11.1879,11.1055,11.1761,59800.0
2008-10-16 12:40:00,19.0,19.02,18.73,18.81,64400.0,11.1761,11.1879,11.0173,11.0643,64400.0
2008-10-16 12:45:00,18.82,18.94,18.75,18.86,75200.0,11.0702,11.1408,11.0291,11.0938,75200.0
2008-10-16 12:50:00,18.86,18.93,18.78,18.93,62200.0,11.0938,11.1349,11.0467,11.1349,62200.0
2008-10-16 12:55:00,18.93,18.97,18.73,18.8,61400.0,11.1349,11.1585,11.0173,11.0585,61400.0
2008-10-16 13:00:00,18.79,18.9,18.77,18.88,87600.0,11.0526,11.1173,11.0408,11.1055,87600.0
2008-10-16 13:05:00,18.91,18.97,18.83,18.84,47600.0,11.1232,11.1585,11.0761,11.082,47600.0
2008-10-16 13:10:00,18.86,18.98,18.84,18.93,96800.0,11.0938,11.1643,11.082,11.1349,96800.0
2008-10-16 13:15:00,18.95,19.03,18.89,18.89,79200.0,11.1467,11.1938,11.1114,11.1114,79200.0
2008-10-16 13:20:00,18.87,19.01,18.87,18.94,63200.0,11.0996,11.182,11.0996,11.1408,63200.0
2008-10-16 13:25:00,18.93,18.97,18.83,18.89,77200.0,11.1349,11.1585,11.0761,11.1114,77200.0
2008-10-16 13:30:00,18.88,18.97,18.81,18.89,80000.0,11.1055,11.1585,11.0643,11.1114,80000.0
2008-10-16 13:35:00,18.89,18.93,18.67,18.67,58600.0,11.1114,11.1349,10.982,10.982,58600.0
2008-10-16 13:40:00,18.68,18.78,18.65,18.76,63600.0,10.9879,11.0467,10.9702,11.0349,63600.0
2008-10-16 13:45:00,18.77,18.9,18.77,18.84,77000.0,11.0408,11.1173,11.0408,11.082,77000.0
2008-10-16 13:50:00,18.85,19.0,18.83,18.96,39400.0,11.0879,11.1761,11.0761,11.1526,39400.0
2008-10-16 13:55:00,18.99,19.32,18.99,19.22,94400.0,11.1702,11.3643,11.1702,11.3055,94400.0
2008-10-16 14:00:00,19.22,19.28,19.11,19.11,49200.0,11.3055,11.3408,11.2408,11.2408,49200.0
2008-10-16 14:05:00,19.1,19.12,19.01,19.02,48000.0,11.2349,11.2467,11.182,11.1879,48000.0
2008-10-16 14:10:00,19.02,19.11,18.92,18.96,53200.0,11.1879,11.2408,11.1291,11.1526,53200.0
2008-10-16 14:15:00,18.96,19.08,18.96,19.05,35000.0,11.1526,11.2232,11.1526,11.2055,35000.0
2008-10-16 14:20:00,19.04,19.1,19.02,19.03,45800.0,11.1996,11.2349,11.1879,11.1938,45800.0
2008-10-16 14:25:00,19.05,19.07,18.94,19.07,68200.0,11.2055,11.2173,11.1408,11.2173,68200.0
2008-10-16 14:30:00,19.07,19.11,19.03,19.11,66200.0,11.2173,11.2408,11.1938,11.2408,66200.0
2008-10-16 14:35:00,19.11,19.19,19.05,19.18,71600.0,11.2408,11.2879,11.2055,11.282,71600.0
2008-10-16 14:40:00,19.18,19.22,19.1,19.15,67600.0,11.282,11.3055,11.2349,11.2643,67600.0
2008-10-16 14:45:00,19.16,19.42,19.13,19.42,88800.0,11.2702,11.4232,11.2526,11.4232,88800.0
2008-10-16 14:50:00,19.4,19.5,19.3,19.42,77400.0,11.4114,11.4702,11.3526,11.4232,77400.0
2008-10-16 14:55:00,19.42,19.52,19.32,19.35,94600.0,11.4232,11.482,11.3643,11.382,94600.0
2008-10-16 15:00:00,19.34,19.5,19.25,19.39,122600.0,11.3761,11.4702,11.3232,11.4055,122600.0
2008-10-16 15:05:00,19.38,19.68,19.36,19.68,74200.0,11.3996,11.5761,11.3879,11.5761,74200.0
2008-10-16 15:10:00,19.68,19.89,19.6,19.89,121000.0,11.5761,11.6996,11.529,11.6996,121000.0
2008-10-16 15:15:00,19.89,19.9,19.71,19.73,115000.0,11.6996,11.7055,11.5937,11.6055,115000.0
2008-10-16 15:20:00,19.71,19.75,19.6,19.64,88600.0,11.5937,11.6173,11.529,11.5526,88600.0
2008-10-16 15:25:00,19.67,19.77,19.59,19.76,81600.0,11.5702,11.629,11.5232,11.6232,81600.0
2008-10-16 15:30:00,19.75,19.83,19.59,19.59,121400.0,11.6173,11.6643,11.5232,11.5232,121400.0
2008-10-16 15:35:00,19.56,19.8,19.53,19.74,140400.0,11.5055,11.6467,11.4879,11.6114,140400.0
2008-10-16 15:40:00,19.73,19.93,19.72,19.88,127400.0,11.6055,11.7231,11.5996,11.6937,127400.0
2008-10-16 15:45:00,19.86,19.98,19.84,19.98,106200.0,11.682,11.7526,11.6702,11.7526,106200.0
2008-10-16 15:50:00,19.98,19.98,19.85,19.91,124600.0,11.7526,11.7526,11.6761,11.7114,124600.0
2008-10-16 15:55:00,19.92,19.96,19.89,19.9,169400.0,11.7173,11.7408,11.6996,11.7055,169400.0
2008-10-17 09:30:00,19.74,19.75,19.17,19.18,362800.0,11.6114,11.6173,11.2761,11.282,362800.0
2008-10-17 09:35:00,19.16,19.25,18.94,19.2,82600.0,11.2702,11.3232,11.1408,11.2938,82600.0
2008-10-17 09:40:00,19.23,19.48,19.14,19.41,64400.0,11.3114,11.4585,11.2585,11.4173,64400.0
2008-10-17 09:45:00,19.41,19.5,19.35,19.41,50800.0,11.4173,11.4702,11.382,11.4173,50800.0
2008-10-17 09:50:00,19.43,19.6,19.42,19.56,66200.0,11.429,11.529,11.4232,11.5055,66200.0
2008-10-17 09:55:00,19.58,19.58,19.25,19.46,73200.0,11.5173,11.5173,11.3232,11.4467,73200.0
2008-10-17 10:00:00,19.46,19.53,19.39,19.47,69000.0,11.4467,11.4879,11.4055,11.4526,69000.0
2008-10-17 10:05:00,19.46,19.51,19.25,19.3,63000.0,11.4467,11.4761,11.3232,11.3526,63000.0
2008-10-17 10:10:00,19.3,19.3,19.09,19.15,81600.0,11.3526,11.3526,11.229,11.2643,81600.0
2008-10-17 10:15:00,19.18,19.32,19.17,19.29,36200.0,11.282,11.3643,11.2761,11.3467,36200.0
2008-10-17 10:20:00,19.32,19.39,19.25,19.33,63400.0,11.3643,11.4055,11.3232,11.3702,63400.0
2008-10-17 10:25:00,19.35,19.43,19.3,19.41,46000.0,11.382,11.429,11.3526,11.4173,46000.0
2008-10-17 10:30:00,19.42,19.43,19.24,19.24,52800.0,11.4232,11.429,11.3173,11.3173,52800.0
2008-10-17 10:35:00,19.24,19.34,19.17,19.29,55800.0,11.3173,11.3761,11.2761,11.3467,55800.0
2008-10-17 10:40:00,19.29,19.36,19.23,19.35,68600.0,11.3467,11.3879,11.3114,11.382,68600.0
2008-10-17 10:45:00,19.35,19.45,19.31,19.45,46400.0,11.382,11.4408,11.3585,11.4408,46400.0
2008-10-17 10:50:00,19.44,19.5,19.4,19.42,57800.0,11.4349,11.4702,11.4114,11.4232,57800.0
2008-10-17 10:55:00,19.45,19.53,19.42,19.53,41800.0,11.4408,11.4879,11.4232,11.4879,41800.0
2008-10-17 11:00:00,19.54,19.59,19.5,19.56,34200.0,11.4937,11.5232,11.4702,11.5055,34200.0
2008-10-17 11:05:00,19.57,19.64,19.55,19.58,43200.0,11.5114,11.5526,11.4996,11.5173,43200.0
2008-10-17 11:10:00,19.56,19.59,19.52,19.58,45800.0,11.5055,11.5232,11.482,11.5173,45800.0
2008-10-17 11:15:00,19.56,19.56,19.33,19.35,46800.0,11.5055,11.5055,11.3702,11.382,46800.0
2008-10-17 11:20:00,19.34,19.34,19.23,19.29,35200.0,11.3761,11.3761,11.3114,11.3467,35200.0
2008-10-17 11:25:00,19.29,19.29,19.2,19.27,30000.0,11.3467,11.3467,11.2938,11.3349,30000.0
2008-10-17 11:30:00,19.27,19.48,19.26,19.47,30400.0,11.3349,11.4585,11.329,11.4526,30400.0
2008-10-17 11:35:00,19.47,19.48,19.39,19.41,49800.0,11.4526,11.4585,11.4055,11.4173,49800.0
2008-10-17 11:40:00,19.41,19.56,19.39,19.55,42800.0,11.4173,11.5055,11.4055,11.4996,42800.0
2008-10-17 11:45:00,19.57,19.58,19.5,19.53,41400.0,11.5114,11.5173,11.4702,11.4879,41400.0
2008-10-17 11:50:00,19.55,19.64,19.55,19.63,37200.0,11.4996,11.5526,11.4996,11.5467,37200.0
2008-10-17 11:55:00,19.63,19.64,19.58,19.6,37200.0,11.5467,11.5526,11.5173,11.529,37200.0
2008-10-17 12:00:00,19.59,19.71,19.59,19.64,25400.0,11.5232,11.5937,11.5232,11.5526,25400.0
2008-10-17 12:05:00,19.65,19.65,19.61,19.64,23400.0,11.5584,11.5584,11.5349,11.5526,23400.0
2008-10-17 12:10:00,19.64,19.7,19.6,19.6,39800.0,11.5526,11.5879,11.529,11.529,39800.0
2008-10-17 12:15:00,19.59,19.6,19.53,19.59,39400.0,11.5232,11.529,11.4879,11.5232,39400.0
2008-10-17 12:20:00,19.58,19.71,19.58,19.7,23000.0,11.5173,11.5937,11.5173,11.5879,23000.0
2008-10-17 12:25:00,19.7,19.74,19.69,19.73,20600.0,11.5879,11.6114,11.582,11.6055,20600.0
2008-10-17 12:30:00,19.73,19.74,19.59,19.59,22600.0,11.6055,11.6114,11.5232,11.5232,22600.0
2008-10-17 12:35:00,19.59,19.63,19.58,19.63,22600.0,11.5232,11.5467,11.5173,11.5467,22600.0
2008-10-17 12:40:00,19.63,19.74,19.61,19.73,19200.0,11.5467,11.6114,11.5349,11.6055,19200.0
2008-10-17 12:45:00,19.73,19.86,19.71,19.86,26000.0,11.6055,11.682,11.5937,11.682,26000.0
2008-10-17 12:50:00,19.86,20.03,19.79,20.03,36000.0,11.682,11.782,11.6408,11.782,36000.0
2008-10-17 12:55:00,20.03,20.11,19.96,20.0,69000.0,11.782,11.829,11.7408,11.7643,69000.0
2008-10-17 13:00:00,20.0,20.12,20.0,20.04,85200.0,11.7643,11.8349,11.7643,11.7879,85200.0
2008-10-17 13:05:00,20.04,20.05,19.93,19.95,68800.0,11.7879,11.7937,11.7231,11.7349,68800.0
2008-10-17 13:10:00,19.96,20.02,19.93,20.02,62600.0,11.7408,11.7761,11.7231,11.7761,62600.0
2008-10-17 13:15:00,20.02,20.04,19.94,20.0,97200.0,11.7761,11.7879,11.729,11.7643,97200.0
2008-10-17 13:20:00,20.0,20.2,20.0,20.18,49800.0,11.7643,11.882,11.7643,11.8702,49800.0
2008-10-17 13:25:00,20.18,20.22,20.11,20.18,37400.0,11.8702,11.8937,11.829,11.8702,37400.0
2008-10-17 13:30:00,20.18,20.3,20.15,20.3,49400.0,11.8702,11.9408,11.8526,11.9408,49400.0
2008-10-17 13:35:00,20.3,20.39,20.29,20.38,49600.0,11.9408,11.9937,11.9349,11.9878,49600.0
2008-10-17 13:40:00,20.39,20.49,20.29,20.29,45200.0,11.9937,12.0525,11.9349,11.9349,45200.0
2008-10-17 13:45:00,20.3,20.34,20.13,20.19,56200.0,11.9408,11.9643,11.8408,11.8761,56200.0
2008-10-17 13:50:00,20.18,20.23,20.16,20.2,30400.0,11.8702,11.8996,11.8584,11.882,30400.0
2008-10-17 13:55:00,20.2,20.23,20.15,20.16,66200.0,11.882,11.8996,11.8526,11.8584,66200.0
2008-10-17 14:00:00,20.16,20.32,20.15,20.28,44000.0,11.8584,11.9526,11.8526,11.929,44000.0
2008-10-17 14:05:00,20.27,20.3,20.15,20.18,50600.0,11.9231,11.9408,11.8526,11.8702,50600.0
2008-10-17 14:10:00,20.16,20.2,20.05,20.05,55200.0,11.8584,11.882,11.7937,11.7937,55200.0
2008-10-17 14:15:00,20.05,20.08,20.02,20.02,57600.0,11.7937,11.8114,11.7761,11.7761,57600.0
2008-10-17 14:20:00,20.01,20.02,19.81,19.83,67400.0,11.7702,11.7761,11.6526,11.6643,67400.0
2008-10-17 14:25:00,19.83,19.9,19.82,19.89,78800.0,11.6643,11.7055,11.6584,11.6996,78800.0
2008-10-17 14:30:00,19.91,20.07,19.91,20.03,47200.0,11.7114,11.8055,11.7114,11.782,47200.0
2008-10-17 14:35:00,20.04,20.06,19.82,19.82,47600.0,11.7879,11.7996,11.6584,11.6584,47600.0
2008-10-17 14:40:00,19.82,19.82,19.66,19.77,59800.0,11.6584,11.6584,11.5643,11.629,59800.0
2008-10-17 14:45:00,19.76,19.98,19.75,19.95,48400.0,11.6232,11.7526,11.6173,11.7349,48400.0
2008-10-17 14:50:00,19.95,19.99,19.86,19.87,60400.0,11.7349,11.7584,11.682,11.6879,60400.0
2008-10-17 14:55:00,19.88,19.99,19.86,19.99,38600.0,11.6937,11.7584,11.682,11.7584,38600.0
2008-10-17 15:00:00,20.0,20.18,19.99,20.13,88600.0,11.7643,11.8702,11.7584,11.8408,88600.0
2008-10-17 15:05:00,20.13,20.18,20.04,20.11,79800.0,11.8408,11.8702,11.7879,11.829,79800.0
2008-10-17 15:10:00,20.1,20.11,19.88,19.93,108600.0,11.8231,11.829,11.6937,11.7231,108600.0
2008-10-17 15:15:00,19.94,20.0,19.84,19.85,100200.0,11.729,11.7643,11.6702,11.6761,100200.0
2008-10-17 15:20:00,19.85,19.85,19.54,19.71,151200.0,11.6761,11.6761,11.4937,11.5937,151200.0
2008-10-17 15:25:00,19.72,19.86,19.69,19.77,104800.0,11.5996,11.682,11.582,11.629,104800.0
2008-10-17 15:30:00,19.79,19.94,19.75,19.88,108800.0,11.6408,11.729,11.6173,11.6937,108800.0
2008-10-17 15:35:00,19.9,19.91,19.54,19.64,118600.0,11.7055,11.7114,11.4937,11.5526,118600.0
2008-10-17 15:40:00,19.63,19.86,19.59,19.78,106400.0,11.5467,11.682,11.5232,11.6349,106400.0
2008-10-17 15:45:00,19.78,19.78,19.63,19.63,111200.0,11.6349,11.6349,11.5467,11.5467,111200.0
2008-10-17 15:50:00,19.62,19.77,19.52,19.61,167800.0,11.5408,11.629,11.482,11.5349,167800.0
2008-10-17 15:55:00,19.61,19.61,19.4,19.45,164600.0,11.5349,11.5349,11.4114,11.4408,164600.0
2008-10-20 09:30:00,19.64,19.81,19.32,19.33,40000.0,11.5526,11.6526,11.3643,11.3702,40000.0
2008-10-20 09:35:00,19.38,19.59,19.26,19.33,57000.0,11.3996,11.5232,11.329,11.3702,57000.0
2008-10-20 09:40:00,19.36,19.49,19.3,19.35,73800.0,11.3879,11.4643,11.3526,11.382,73800.0
2008-10-20 09:45:00,19.36,19.52,19.31,19.51,49200.0,11.3879,11.482,11.3585,11.4761,49200.0
2008-10-20 09:50:00,19.52,19.81,19.52,19.81,67600.0,11.482,11.6526,11.482,11.6526,67600.0
2008-10-20 09:55:00,19.79,19.97,19.78,19.96,51200.0,11.6408,11.7467,11.6349,11.7408,51200.0
2008-10-20 10:00:00,19.96,20.17,19.96,19.98,77800.0,11.7408,11.8643,11.7408,11.7526,77800.0
2008-10-20 10:05:00,19.97,20.15,19.97,20.09,57600.0,11.7467,11.8526,11.7467,11.8173,57600.0
2008-10-20 10:10:00,20.08,20.13,20.0,20.02,39800.0,11.8114,11.8408,11.7643,11.7761,39800.0
2008-10-20 10:15:00,20.02,20.09,19.95,20.05,45000.0,11.7761,11.8173,11.7349,11.7937,45000.0
2008-10-20 10:20:00,20.05,20.11,19.91,19.91,62000.0,11.7937,11.829,11.7114,11.7114,62000.0
2008-10-20 10:25:00,19.92,19.97,19.9,19.96,30600.0,11.7173,11.7467,11.7055,11.7408,30600.0
2008-10-20 10:30:00,19.96,19.99,19.93,19.99,41600.0,11.7408,11.7584,11.7231,11.7584,41600.0
2008-10-20 10:35:00,19.98,19.99,19.89,19.93,25000.0,11.7526,11.7584,11.6996,11.7231,25000.0
2008-10-20 10:40:00,19.95,19.97,19.92,19.97,19800.0,11.7349,11.7467,11.7173,11.7467,19800.0
2008-10-20 10:45:00,19.98,20.07,19.97,20.06,57800.0,11.7526,11.8055,11.7467,11.7996,57800.0
2008-10-20 10:50:00,20.06,20.11,19.86,19.87,54000.0,11.7996,11.829,11.682,11.6879,54000.0
2008-10-20 10:55:00,19.88,19.88,19.75,19.84,46800.0,11.6937,11.6937,11.6173,11.6702,46800.0
2008-10-20 11:00:00,19.83,19.84,19.81,19.83,29400.0,11.6643,11.6702,11.6526,11.6643,29400.0
2008-10-20 11:05:00,19.82,19.85,19.8,19.8,27000.0,11.6584,11.6761,11.6467,11.6467,27000.0
2008-10-20 11:10:00,19.8,19.8,19.64,19.67,51800.0,11.6467,11.6467,11.5526,11.5702,51800.0
2008-10-20 11:15:00,19.66,19.75,19.65,19.74,47600.0,11.5643,11.6173,11.5584,11.6114,47600.0
2008-10-20 11:20:00,19.75,19.82,19.74,19.8,49800.0,11.6173,11.6584,11.6114,11.6467,49800.0
2008-10-20 11:25:00,19.82,19.85,19.78,19.85,42800.0,11.6584,11.6761,11.6349,11.6761,42800.0
2008-10-20 11:30:00,19.86,19.95,19.85,19.92,49800.0,11.682,11.7349,11.6761,11.7173,49800.0
2008-10-20 11:35:00,19.92,19.94,19.85,19.85,18200.0,11.7173,11.729,11.6761,11.6761,18200.0
2008-10-20 11:40:00,19.88,19.92,19.83,19.91,19200.0,11.6937,11.7173,11.6643,11.7114,19200.0
2008-10-20 11:45:00,19.92,20.05,19.92,20.02,24800.0,11.7173,11.7937,11.7173,11.7761,24800.0
2008-10-20 11:50:00,20.02,20.07,20.0,20.07,25000.0,11.7761,11.8055,11.7643,11.8055,25000.0
2008-10-20 11:55:00,20.06,20.14,20.06,20.07,41400.0,11.7996,11.8467,11.7996,11.8055,41400.0
2008-10-20 12:00:00,20.06,20.06,19.96,19.97,34200.0,11.7996,11.7996,11.7408,11.7467,34200.0
2008-10-20 12:05:00,19.96,20.0,19.93,20.0,36800.0,11.7408,11.7643,11.7231,11.7643,36800.0
2008-10-20 12:10:00,19.99,20.04,19.98,20.0,33800.0,11.7584,11.7879,11.7526,11.7643,33800.0
2008-10-20 12:15:00,20.0,20.11,19.98,19.99,88000.0,11.7643,11.829,11.7526,11.7584,88000.0
2008-10-20 12:20:00,19.99,20.04,19.97,19.97,36400.0,11.7584,11.7879,11.7467,11.7467,36400.0
2008-10-20 12:25:00,19.99,20.02,19.96,20.01,40800.0,11.7584,11.7761,11.7408,11.7702,40800.0
2008-10-20 12:30:00,20.02,20.08,19.98,20.05,56200.0,11.7761,11.8114,11.7526,11.7937,56200.0
2008-10-20 12:35:00,20.05,20.06,20.0,20.06,88800.0,11.7937,11.7996,11.7643,11.7996,88800.0
2008-10-20 12:40:00,20.06,20.1,20.0,20.02,104600.0,11.7996,11.8231,11.7643,11.7761,104600.0
2008-10-20 12:45:00,20.0,20.05,19.98,20.01,64800.0,11.7643,11.7937,11.7526,11.7702,64800.0
2008-10-20 12:50:00,20.01,20.02,19.95,19.96,36000.0,11.7702,11.7761,11.7349,11.7408,36000.0
2008-10-20 12:55:00,19.96,20.03,19.96,20.03,23000.0,11.7408,11.782,11.7408,11.782,23000.0
2008-10-20 13:00:00,20.0,20.02,19.97,19.99,32600.0,11.7643,11.7761,11.7467,11.7584,32600.0
2008-10-20 13:05:00,19.98,20.1,19.98,20.09,40200.0,11.7526,11.8231,11.7526,11.8173,40200.0
2008-10-20 13:10:00,20.08,20.17,20.07,20.15,33200.0,11.8114,11.8643,11.8055,11.8526,33200.0
2008-10-20 13:15:00,20.14,20.2,20.1,20.18,44600.0,11.8467,11.882,11.8231,11.8702,44600.0
2008-10-20 13:20:00,20.2,20.28,20.2,20.26,44800.0,11.882,11.929,11.882,11.9173,44800.0
2008-10-20 13:25:00,20.27,20.33,20.23,20.27,94000.0,11.9231,11.9584,11.8996,11.9231,94000.0
2008-10-20 13:30:00,20.27,20.32,20.27,20.31,98800.0,11.9231,11.9526,11.9231,11.9467,98800.0
2008-10-20 13:35:00,20.31,20.34,20.28,20.3,22600.0,11.9467,11.9643,11.929,11.9408,22600.0
2008-10-20 13:40:00,20.3,20.35,20.28,20.35,28400.0,11.9408,11.9702,11.929,11.9702,28400.0
2008-10-20 13:45:00,20.33,20.39,20.32,20.37,44200.0,11.9584,11.9937,11.9526,11.982,44200.0
2008-10-20 13:50:00,20.39,20.39,20.35,20.36,25400.0,11.9937,11.9937,11.9702,11.9761,25400.0
2008-10-20 13:55:00,20.36,20.4,20.33,20.35,21000.0,11.9761,11.9996,11.9584,11.9702,21000.0
2008-10-20 14:00:00,20.35,20.42,20.34,20.4,45600.0,11.9702,12.0114,11.9643,11.9996,45600.0
2008-10-20 14:05:00,20.4,20.5,20.4,20.49,58200.0,11.9996,12.0584,11.9996,12.0525,58200.0
2008-10-20 14:10:00,20.48,20.53,20.45,20.45,60800.0,12.0467,12.0761,12.029,12.029,60800.0
2008-10-20 14:15:00,20.46,20.48,20.36,20.36,40600.0,12.0349,12.0467,11.9761,11.9761,40600.0
2008-10-20 14:20:00,20.37,20.43,20.37,20.39,34200.0,11.982,12.0173,11.982,11.9937,34200.0
2008-10-20 14:25:00,20.38,20.43,20.38,20.39,26600.0,11.9878,12.0173,11.9878,11.9937,26600.0
2008-10-20 14:30:00,20.39,20.41,20.3,20.37,48800.0,11.9937,12.0055,11.9408,11.982,48800.0
2008-10-20 14:35:00,20.36,20.42,20.36,20.42,30000.0,11.9761,12.0114,11.9761,12.0114,30000.0
2008-10-20 14:40:00,20.41,20.63,20.41,20.59,57600.0,12.0055,12.1349,12.0055,12.1114,57600.0
2008-10-20 14:45:00,20.59,20.61,20.52,20.52,35600.0,12.1114,12.1231,12.0702,12.0702,35600.0
2008-10-20 14:50:00,20.52,20.52,20.38,20.4,47200.0,12.0702,12.0702,11.9878,11.9996,47200.0
2008-10-20 14:55:00,20.39,20.54,20.39,20.53,44800.0,11.9937,12.082,11.9937,12.0761,44800.0
2008-10-20 15:00:00,20.54,20.72,20.54,20.68,121400.0,12.082,12.1878,12.082,12.1643,121400.0
2008-10-20 15:05:00,20.68,20.68,20.5,20.6,75000.0,12.1643,12.1643,12.0584,12.1173,75000.0
2008-10-20 15:10:00,20.61,20.65,20.56,20.6,58400.0,12.1231,12.1467,12.0937,12.1173,58400.0
2008-10-20 15:15:00,20.6,20.75,20.6,20.74,58000.0,12.1173,12.2055,12.1173,12.1996,58000.0
2008-10-20 15:20:00,20.74,20.78,20.68,20.75,63800.0,12.1996,12.2231,12.1643,12.2055,63800.0
2008-10-20 15:25:00,20.73,20.77,20.69,20.75,84600.0,12.1937,12.2172,12.1702,12.2055,84600.0
2008-10-20 15:30:00,20.75,20.9,20.68,20.86,129400.0,12.2055,12.2937,12.1643,12.2702,129400.0
2008-10-20 15:35:00,20.87,21.06,20.85,21.03,142600.0,12.2761,12.3878,12.2643,12.3702,142600.0
2008-10-20 15:40:00,21.03,21.1,20.99,21.04,136600.0,12.3702,12.4114,12.3467,12.3761,136600.0
2008-10-20 15:45:00,21.05,21.06,20.97,21.0,98600.0,12.382,12.3878,12.3349,12.3525,98600.0
2008-10-20 15:50:00,21.0,21.13,20.99,21.13,140200.0,12.3525,12.429,12.3467,12.429,140200.0
2008-10-20 15:55:00,21.13,21.34,21.12,21.31,331800.0,12.429,12.5525,12.4231,12.5349,331800.0
2008-10-21 09:30:00,21.14,21.23,20.47,21.04,65000.0,12.4349,12.4878,12.0408,12.3761,65000.0
2008-10-21 09:35:00,21.04,21.18,20.78,20.95,51200.0,12.3761,12.4584,12.2231,12.3231,51200.0
2008-10-21 09:40:00,20.99,21.06,20.91,20.98,40600.0,12.3467,12.3878,12.2996,12.3408,40600.0
2008-10-21 09:45:00,21.01,21.04,20.95,21.03,26000.0,12.3584,12.3761,12.3231,12.3702,26000.0
2008-10-21 09:50:00,21.0,21.03,20.91,20.97,43600.0,12.3525,12.3702,12.2996,12.3349,43600.0
2008-10-21 09:55:00,20.99,21.0,20.87,20.96,42000.0,12.3467,12.3525,12.2761,12.329,42000.0
2008-10-21 10:00:00,20.97,21.05,20.91,21.05,38400.0,12.3349,12.382,12.2996,12.382,38400.0
2008-10-21 10:05:00,21.03,21.03,20.87,20.91,53000.0,12.3702,12.3702,12.2761,12.2996,53000.0
2008-10-21 10:10:00,20.92,20.97,20.82,20.82,47400.0,12.3055,12.3349,12.2467,12.2467,47400.0
2008-10-21 10:15:00,20.83,20.98,20.83,20.92,27400.0,12.2525,12.3408,12.2525,12.3055,27400.0
2008-10-21 10:20:00,20.93,21.03,20.88,21.01,29200.0,12.3114,12.3702,12.282,12.3584,29200.0
2008-10-21 10:25:00,21.0,21.0,20.92,20.98,31800.0,12.3525,12.3525,12.3055,12.3408,31800.0
2008-10-21 10:30:00,20.97,20.97,20.93,20.94,31800.0,12.3349,12.3349,12.3114,12.3172,31800.0
2008-10-21 10:35:00,20.94,20.99,20.93,20.96,20800.0,12.3172,12.3467,12.3114,12.329,20800.0
2008-10-21 10:40:00,20.96,21.0,20.94,20.94,22400.0,12.329,12.3525,12.3172,12.3172,22400.0
2008-10-21 10:45:00,20.93,20.95,20.82,20.84,41200.0,12.3114,12.3231,12.2467,12.2584,41200.0
2008-10-21 10:50:00,20.85,20.85,20.75,20.84,31800.0,12.2643,12.2643,12.2055,12.2584,31800.0
2008-10-21 10:55:00,20.82,20.82,20.73,20.75,27000.0,12.2467,12.2467,12.1937,12.2055,27000.0
2008-10-21 11:00:00,20.75,20.85,20.74,20.85,18200.0,12.2055,12.2643,12.1996,12.2643,18200.0
2008-10-21 11:05:00,20.84,20.86,20.78,20.81,17800.0,12.2584,12.2702,12.2231,12.2408,17800.0
2008-10-21 11:10:00,20.8,20.91,20.8,20.9,31200.0,12.2349,12.2996,12.2349,12.2937,31200.0
2008-10-21 11:15:00,20.91,20.97,20.91,20.96,14400.0,12.2996,12.3349,12.2996,12.329,14400.0
2008-10-21 11:20:00,20.96,20.96,20.81,20.81,28600.0,12.329,12.329,12.2408,12.2408,28600.0
2008-10-21 11:25:00,20.83,20.97,20.82,20.97,27000.0,12.2525,12.3349,12.2467,12.3349,27000.0
2008-10-21 11:30:00,20.97,21.09,20.97,21.08,47400.0,12.3349,12.4055,12.3349,12.3996,47400.0
2008-10-21 11:35:00,21.08,21.08,20.92,20.95,48000.0,12.3996,12.3996,12.3055,12.3231,48000.0
2008-10-21 11:40:00,20.93,21.0,20.93,20.95,29400.0,12.3114,12.3525,12.3114,12.3231,29400.0
2008-10-21 11:45:00,20.96,20.96,20.86,20.88,15000.0,12.329,12.329,12.2702,12.282,15000.0
2008-10-21 11:50:00,20.86,20.86,20.78,20.82,35800.0,12.2702,12.2702,12.2231,12.2467,35800.0
2008-10-21 11:55:00,20.82,20.83,20.58,20.64,47800.0,12.2467,12.2525,12.1055,12.1408,47800.0
2008-10-21 12:00:00,20.63,20.71,20.59,20.7,19200.0,12.1349,12.182,12.1114,12.1761,19200.0
2008-10-21 12:05:00,20.72,20.72,20.65,20.67,11600.0,12.1878,12.1878,12.1467,12.1584,11600.0
2008-10-21 12:10:00,20.68,20.7,20.61,20.61,18200.0,12.1643,12.1761,12.1231,12.1231,18200.0
2008-10-21 12:15:00,20.61,20.61,20.5,20.54,30400.0,12.1231,12.1231,12.0584,12.082,30400.0
2008-10-21 12:20:00,20.56,20.66,20.55,20.66,21800.0,12.0937,12.1525,12.0878,12.1525,21800.0
2008-10-21 12:25:00,20.66,20.7,20.66,20.68,9400.0,12.1525,12.1761,12.1525,12.1643,9400.0
2008-10-21 12:30:00,20.67,20.68,20.63,20.66,13600.0,12.1584,12.1643,12.1349,12.1525,13600.0
2008-10-21 12:35:00,20.66,20.71,20.64,20.71,8600.0,12.1525,12.182,12.1408,12.182,8600.0
2008-10-21 12:40:00,20.68,20.68,20.62,20.64,5400.0,12.1643,12.1643,12.129,12.1408,5400.0
2008-10-21 12:45:00,20.64,20.65,20.52,20.57,23200.0,12.1408,12.1467,12.0702,12.0996,23200.0
2008-10-21 12:50:00,20.57,20.59,20.5,20.5,13800.0,12.0996,12.1114,12.0584,12.0584,13800.0
2008-10-21 12:55:00,20.5,20.53,20.43,20.43,24000.0,12.0584,12.0761,12.0173,12.0173,24000.0
2008-10-21 13:00:00,20.43,20.43,20.4,20.43,7600.0,12.0173,12.0173,11.9996,12.0173,7600.0
2008-10-21 13:05:00,20.43,20.56,20.43,20.54,26200.0,12.0173,12.0937,12.0173,12.082,26200.0
2008-10-21 13:10:00,20.53,20.56,20.47,20.49,19800.0,12.0761,12.0937,12.0408,12.0525,19800.0
2008-10-21 13:15:00,20.5,20.59,20.48,20.54,28800.0,12.0584,12.1114,12.0467,12.082,28800.0
2008-10-21 13:20:00,20.55,20.76,20.55,20.67,34200.0,12.0878,12.2114,12.0878,12.1584,34200.0
2008-10-21 13:25:00,20.68,20.72,20.64,20.64,16200.0,12.1643,12.1878,12.1408,12.1408,16200.0
2008-10-21 13:30:00,20.63,20.64,20.57,20.63,15800.0,12.1349,12.1408,12.0996,12.1349,15800.0
2008-10-21 13:35:00,20.65,20.75,20.65,20.75,22800.0,12.1467,12.2055,12.1467,12.2055,22800.0
2008-10-21 13:40:00,20.75,20.82,20.74,20.75,36000.0,12.2055,12.2467,12.1996,12.2055,36000.0
2008-10-21 13:45:00,20.76,20.78,20.7,20.72,8400.0,12.2114,12.2231,12.1761,12.1878,8400.0
2008-10-21 13:50:00,20.72,20.72,20.66,20.66,11400.0,12.1878,12.1878,12.1525,12.1525,11400.0
2008-10-21 13:55:00,20.66,20.66,20.57,20.61,7200.0,12.1525,12.1525,12.0996,12.1231,7200.0
2008-10-21 14:00:00,20.61,20.75,20.61,20.74,22600.0,12.1231,12.2055,12.1231,12.1996,22600.0
2008-10-21 14:05:00,20.74,20.75,20.67,20.68,31400.0,12.1996,12.2055,12.1584,12.1643,31400.0
2008-10-21 14:10:00,20.68,20.75,20.67,20.71,20600.0,12.1643,12.2055,12.1584,12.182,20600.0
2008-10-21 14:15:00,20.73,20.89,20.73,20.87,42200.0,12.1937,12.2878,12.1937,12.2761,42200.0
2008-10-21 14:20:00,20.88,20.93,20.86,20.92,30600.0,12.282,12.3114,12.2702,12.3055,30600.0
2008-10-21 14:25:00,20.92,21.05,20.91,21.04,30600.0,12.3055,12.382,12.2996,12.3761,30600.0
2008-10-21 14:30:00,21.06,21.12,20.98,21.0,26200.0,12.3878,12.4231,12.3408,12.3525,26200.0
2008-10-21 14:35:00,21.03,21.09,20.99,21.07,15800.0,12.3702,12.4055,12.3467,12.3937,15800.0
2008-10-21 14:40:00,21.07,21.14,21.06,21.13,16600.0,12.3937,12.4349,12.3878,12.429,16600.0
2008-10-21 14:45:00,21.15,21.18,21.1,21.12,27600.0,12.4408,12.4584,12.4114,12.4231,27600.0
2008-10-21 14:50:00,21.13,21.13,21.03,21.07,15200.0,12.429,12.429,12.3702,12.3937,15200.0
2008-10-21 14:55:00,21.06,21.1,21.02,21.06,29000.0,12.3878,12.4114,12.3643,12.3878,29000.0
2008-10-21 15:00:00,21.08,21.23,21.06,21.23,53400.0,12.3996,12.4878,12.3878,12.4878,53400.0
2008-10-21 15:05:00,21.23,21.23,21.03,21.06,52200.0,12.4878,12.4878,12.3702,12.3878,52200.0
2008-10-21 15:10:00,21.04,21.09,21.03,21.07,35200.0,12.3761,12.4055,12.3702,12.3937,35200.0
2008-10-21 15:15:00,21.06,21.06,20.84,20.84,41000.0,12.3878,12.3878,12.2584,12.2584,41000.0
2008-10-21 15:20:00,20.85,20.86,20.66,20.71,50000.0,12.2643,12.2702,12.1525,12.182,50000.0
2008-10-21 15:25:00,20.71,20.83,20.71,20.73,66400.0,12.182,12.2525,12.182,12.1937,66400.0
2008-10-21 15:30:00,20.73,20.75,20.52,20.57,95600.0,12.1937,12.2055,12.0702,12.0996,95600.0
2008-10-21 15:35:00,20.57,20.63,20.52,20.55,62800.0,12.0996,12.1349,12.0702,12.0878,62800.0
2008-10-21 15:40:00,20.55,20.68,20.53,20.57,52800.0,12.0878,12.1643,12.0761,12.0996,52800.0
2008-10-21 15:45:00,20.55,20.56,20.28,20.36,110200.0,12.0878,12.0937,11.929,11.9761,110200.0
2008-10-21 15:50:00,20.36,20.5,20.36,20.47,77000.0,11.9761,12.0584,11.9761,12.0408,77000.0
2008-10-21 15:55:00,20.47,20.5,20.46,20.49,121400.0,12.0408,12.0584,12.0349,12.0525,121400.0
2008-10-22 09:30:00,20.09,20.25,19.98,20.05,37400.0,11.8173,11.9114,11.7526,11.7937,37400.0
2008-10-22 09:35:00,20.05,20.05,19.71,19.71,23400.0,11.7937,11.7937,11.5937,11.5937,23400.0
2008-10-22 09:40:00,19.75,20.0,19.72,19.86,26200.0,11.6173,11.7643,11.5996,11.682,26200.0
2008-10-22 09:45:00,19.86,19.9,19.72,19.78,20200.0,11.682,11.7055,11.5996,11.6349,20200.0
2008-10-22 09:50:00,19.75,19.75,19.54,19.59,47600.0,11.6173,11.6173,11.4937,11.5232,47600.0
2008-10-22 09:55:00,19.61,19.73,19.58,19.58,52000.0,11.5349,11.6055,11.5173,11.5173,52000.0
2008-10-22 10:00:00,19.59,19.7,19.4,19.42,55400.0,11.5232,11.5879,11.4114,11.4232,55400.0
2008-10-22 10:05:00,19.41,19.57,19.38,19.5,38000.0,11.4173,11.5114,11.3996,11.4702,38000.0
2008-10-22 10:10:00,19.51,19.63,19.48,19.62,43400.0,11.4761,11.5467,11.4585,11.5408,43400.0
2008-10-22 10:15:00,19.63,19.79,19.61,19.7,32200.0,11.5467,11.6408,11.5349,11.5879,32200.0
2008-10-22 10:20:00,19.7,19.77,19.46,19.51,52400.0,11.5879,11.629,11.4467,11.4761,52400.0
2008-10-22 10:25:00,19.53,19.53,19.39,19.46,58800.0,11.4879,11.4879,11.4055,11.4467,58800.0
2008-10-22 10:30:00,19.43,19.5,19.43,19.45,28800.0,11.429,11.4702,11.429,11.4408,28800.0
2008-10-22 10:35:00,19.44,19.54,19.42,19.5,105200.0,11.4349,11.4937,11.4232,11.4702,105200.0
2008-10-22 10:40:00,19.5,19.65,19.49,19.61,75000.0,11.4702,11.5584,11.4643,11.5349,75000.0
2008-10-22 10:45:00,19.6,19.75,19.53,19.75,180600.0,11.529,11.6173,11.4879,11.6173,180600.0
2008-10-22 10:50:00,19.75,19.76,19.59,19.63,50000.0,11.6173,11.6232,11.5232,11.5467,50000.0
2008-10-22 10:55:00,19.63,19.68,19.57,19.68,45600.0,11.5467,11.5761,11.5114,11.5761,45600.0
2008-10-22 11:00:00,19.67,19.7,19.62,19.7,21800.0,11.5702,11.5879,11.5408,11.5879,21800.0
2008-10-22 11:05:00,19.69,19.69,19.53,19.56,22000.0,11.582,11.582,11.4879,11.5055,22000.0
2008-10-22 11:10:00,19.57,19.74,19.57,19.66,42600.0,11.5114,11.6114,11.5114,11.5643,42600.0
2008-10-22 11:15:00,19.65,19.79,19.64,19.75,17600.0,11.5584,11.6408,11.5526,11.6173,17600.0
2008-10-22 11:20:00,19.75,19.75,19.58,19.66,19800.0,11.6173,11.6173,11.5173,11.5643,19800.0
2008-10-22 11:25:00,19.65,19.65,19.56,19.59,22200.0,11.5584,11.5584,11.5055,11.5232,22200.0
2008-10-22 11:30:00,19.59,19.65,19.58,19.61,12200.0,11.5232,11.5584,11.5173,11.5349,12200.0
2008-10-22 11:35:00,19.6,19.61,19.5,19.55,17600.0,11.529,11.5349,11.4702,11.4996,17600.0
2008-10-22 11:40:00,19.55,19.73,19.55,19.72,23400.0,11.4996,11.6055,11.4996,11.5996,23400.0
2008-10-22 11:45:00,19.73,19.84,19.73,19.78,17000.0,11.6055,11.6702,11.6055,11.6349,17000.0
2008-10-22 11:50:00,19.77,19.79,19.7,19.7,16000.0,11.629,11.6408,11.5879,11.5879,16000.0
2008-10-22 11:55:00,19.69,19.72,19.65,19.69,12400.0,11.582,11.5996,11.5584,11.582,12400.0
2008-10-22 12:00:00,19.67,19.72,19.67,19.68,50600.0,11.5702,11.5996,11.5702,11.5761,50600.0
2008-10-22 12:05:00,19.7,19.81,19.68,19.78,22600.0,11.5879,11.6526,11.5761,11.6349,22600.0
2008-10-22 12:10:00,19.78,19.78,19.69,19.71,16200.0,11.6349,11.6349,11.582,11.5937,16200.0
2008-10-22 12:15:00,19.71,19.85,19.7,19.85,21000.0,11.5937,11.6761,11.5879,11.6761,21000.0
2008-10-22 12:20:00,19.86,19.97,19.84,19.93,25200.0,11.682,11.7467,11.6702,11.7231,25200.0
2008-10-22 12:25:00,19.93,20.0,19.91,19.93,16600.0,11.7231,11.7643,11.7114,11.7231,16600.0
2008-10-22 12:30:00,19.91,19.91,19.79,19.8,12000.0,11.7114,11.7114,11.6408,11.6467,12000.0
2008-10-22 12:35:00,19.81,19.83,19.79,19.8,15200.0,11.6526,11.6643,11.6408,11.6467,15200.0
2008-10-22 12:40:00,19.81,19.83,19.79,19.82,7800.0,11.6526,11.6643,11.6408,11.6584,7800.0
2008-10-22 12:45:00,19.83,19.84,19.68,19.69,22000.0,11.6643,11.6702,11.5761,11.582,22000.0
2008-10-22 12:50:00,19.69,19.8,19.69,19.79,20200.0,11.582,11.6467,11.582,11.6408,20200.0
2008-10-22 12:55:00,19.78,19.81,19.72,19.72,15000.0,11.6349,11.6526,11.5996,11.5996,15000.0
2008-10-22 13:00:00,19.72,19.72,19.58,19.63,61800.0,11.5996,11.5996,11.5173,11.5467,61800.0
2008-10-22 13:05:00,19.61,19.68,19.6,19.68,22800.0,11.5349,11.5761,11.529,11.5761,22800.0
2008-10-22 13:10:00,19.68,19.69,19.61,19.66,32000.0,11.5761,11.582,11.5349,11.5643,32000.0
2008-10-22 13:15:00,19.66,19.69,19.61,19.69,55800.0,11.5643,11.582,11.5349,11.582,55800.0
2008-10-22 13:20:00,19.68,19.69,19.59,19.59,20000.0,11.5761,11.582,11.5232,11.5232,20000.0
2008-10-22 13:25:00,19.59,19.59,19.5,19.56,69400.0,11.5232,11.5232,11.4702,11.5055,69400.0
2008-10-22 13:30:00,19.56,19.6,19.45,19.45,53600.0,11.5055,11.529,11.4408,11.4408,53600.0
2008-10-22 13:35:00,19.46,19.47,19.4,19.43,30400.0,11.4467,11.4526,11.4114,11.429,30400.0
2008-10-22 13:40:00,19.43,19.5,19.43,19.43,25400.0,11.429,11.4702,11.429,11.429,25400.0
2008-10-22 13:45:00,19.48,19.56,19.48,19.51,25000.0,11.4585,11.5055,11.4585,11.4761,25000.0
2008-10-22 13:50:00,19.5,19.5,19.35,19.4,29400.0,11.4702,11.4702,11.382,11.4114,29400.0
2008-10-22 13:55:00,19.4,19.48,19.38,19.46,19000.0,11.4114,11.4585,11.3996,11.4467,19000.0
2008-10-22 14:00:00,19.46,19.49,19.43,19.43,12800.0,11.4467,11.4643,11.429,11.429,12800.0
2008-10-22 14:05:00,19.43,19.5,19.41,19.42,23200.0,11.429,11.4702,11.4173,11.4232,23200.0
2008-10-22 14:10:00,19.39,19.39,19.31,19.33,23800.0,11.4055,11.4055,11.3585,11.3702,23800.0
2008-10-22 14:15:00,19.34,19.41,19.32,19.4,17600.0,11.3761,11.4173,11.3643,11.4114,17600.0
2008-10-22 14:20:00,19.4,19.56,19.39,19.56,31000.0,11.4114,11.5055,11.4055,11.5055,31000.0
2008-10-22 14:25:00,19.56,19.57,19.52,19.55,19800.0,11.5055,11.5114,11.482,11.4996,19800.0
2008-10-22 14:30:00,19.55,19.56,19.37,19.37,33600.0,11.4996,11.5055,11.3937,11.3937,33600.0
2008-10-22 14:35:00,19.36,19.36,19.3,19.32,52400.0,11.3879,11.3879,11.3526,11.3643,52400.0
2008-10-22 14:40:00,19.32,19.32,19.18,19.2,66000.0,11.3643,11.3643,11.282,11.2938,66000.0
2008-10-22 14:45:00,19.2,19.25,19.17,19.18,57200.0,11.2938,11.3232,11.2761,11.282,57200.0
2008-10-22 14:50:00,19.18,19.18,19.1,19.11,40000.0,11.282,11.282,11.2349,11.2408,40000.0
2008-10-22 14:55:00,19.11,19.21,19.09,19.19,46400.0,11.2408,11.2996,11.229,11.2879,46400.0
2008-10-22 15:00:00,19.18,19.27,19.18,19.18,66600.0,11.282,11.3349,11.282,11.282,66600.0
2008-10-22 15:05:00,19.18,19.2,19.07,19.12,112400.0,11.282,11.2938,11.2173,11.2467,112400.0
2008-10-22 15:10:00,19.12,19.14,19.0,19.03,59200.0,11.2467,11.2585,11.1761,11.1938,59200.0
2008-10-22 15:15:00,19.01,19.01,18.83,18.86,146800.0,11.182,11.182,11.0761,11.0938,146800.0
2008-10-22 15:20:00,18.84,18.89,18.8,18.81,94200.0,11.082,11.1114,11.0585,11.0643,94200.0
2008-10-22 15:25:00,18.82,18.92,18.77,18.77,96400.0,11.0702,11.1291,11.0408,11.0408,96400.0
2008-10-22 15:30:00,18.77,18.77,18.6,18.61,119800.0,11.0408,11.0408,10.9408,10.9467,119800.0
2008-10-22 15:35:00,18.62,18.68,18.46,18.47,156000.0,10.9526,10.9879,10.8585,10.8644,156000.0
2008-10-22 15:40:00,18.45,18.46,18.21,18.27,233800.0,10.8526,10.8585,10.7114,10.7467,233800.0
2008-10-22 15:45:00,18.26,18.52,18.17,18.49,233400.0,10.7408,10.8938,10.6879,10.8761,233400.0
2008-10-22 15:50:00,18.49,18.81,18.47,18.66,304000.0,10.8761,11.0643,10.8644,10.9761,304000.0
2008-10-22 15:55:00,18.67,18.99,18.61,18.93,294600.0,10.982,11.1702,10.9467,11.1349,294600.0
2008-10-23 09:30:00,18.89,19.22,18.89,19.22,64400.0,11.1114,11.3055,11.1114,11.3055,64400.0
2008-10-23 09:35:00,19.22,19.45,19.17,19.33,28600.0,11.3055,11.4408,11.2761,11.3702,28600.0
2008-10-23 09:40:00,19.33,19.41,19.06,19.11,52600.0,11.3702,11.4173,11.2114,11.2408,52600.0
2008-10-23 09:45:00,19.17,19.26,19.07,19.14,59200.0,11.2761,11.329,11.2173,11.2585,59200.0
2008-10-23 09:50:00,19.18,19.27,19.07,19.23,75400.0,11.282,11.3349,11.2173,11.3114,75400.0
2008-10-23 09:55:00,19.24,19.43,19.21,19.36,82800.0,11.3173,11.429,11.2996,11.3879,82800.0
2008-10-23 10:00:00,19.36,19.43,19.27,19.43,110800.0,11.3879,11.429,11.3349,11.429,110800.0
2008-10-23 10:05:00,19.43,19.66,19.41,19.6,64800.0,11.429,11.5643,11.4173,11.529,64800.0
2008-10-23 10:10:00,19.61,19.69,19.58,19.64,51800.0,11.5349,11.582,11.5173,11.5526,51800.0
2008-10-23 10:15:00,19.62,19.62,19.36,19.42,36800.0,11.5408,11.5408,11.3879,11.4232,36800.0
2008-10-23 10:20:00,19.43,19.57,19.39,19.42,46000.0,11.429,11.5114,11.4055,11.4232,46000.0
2008-10-23 10:25:00,19.4,19.4,19.17,19.23,40600.0,11.4114,11.4114,11.2761,11.3114,40600.0
2008-10-23 10:30:00,19.24,19.55,19.24,19.51,65000.0,11.3173,11.4996,11.3173,11.4761,65000.0
2008-10-23 10:35:00,19.53,19.61,19.47,19.53,48200.0,11.4879,11.5349,11.4526,11.4879,48200.0
2008-10-23 10:40:00,19.51,19.82,19.5,19.82,67800.0,11.4761,11.6584,11.4702,11.6584,67800.0
2008-10-23 10:45:00,19.81,19.88,19.72,19.72,48000.0,11.6526,11.6937,11.5996,11.5996,48000.0
2008-10-23 10:50:00,19.73,19.81,19.67,19.75,41400.0,11.6055,11.6526,11.5702,11.6173,41400.0
2008-10-23 10:55:00,19.75,20.0,19.75,19.99,51000.0,11.6173,11.7643,11.6173,11.7584,51000.0
2008-10-23 11:00:00,19.99,20.12,19.82,19.82,59000.0,11.7584,11.8349,11.6584,11.6584,59000.0
2008-10-23 11:05:00,19.82,19.83,19.68,19.73,25400.0,11.6584,11.6643,11.5761,11.6055,25400.0
2008-10-23 11:10:00,19.74,19.84,19.73,19.81,30800.0,11.6114,11.6702,11.6055,11.6526,30800.0
2008-10-23 11:15:00,19.83,19.88,19.71,19.71,28600.0,11.6643,11.6937,11.5937,11.5937,28600.0
2008-10-23 11:20:00,19.71,19.74,19.66,19.74,25600.0,11.5937,11.6114,11.5643,11.6114,25600.0
2008-10-23 11:25:00,19.74,19.81,19.74,19.8,38200.0,11.6114,11.6526,11.6114,11.6467,38200.0
2008-10-23 11:30:00,19.79,19.88,19.79,19.88,20600.0,11.6408,11.6937,11.6408,11.6937,20600.0
2008-10-23 11:35:00,19.89,20.08,19.89,20.07,63200.0,11.6996,11.8114,11.6996,11.8055,63200.0
2008-10-23 11:40:00,20.07,20.07,19.92,19.92,61400.0,11.8055,11.8055,11.7173,11.7173,61400.0
2008-10-23 11:45:00,19.92,20.08,19.88,20.06,71200.0,11.7173,11.8114,11.6937,11.7996,71200.0
2008-10-23 11:50:00,20.06,20.16,20.05,20.1,32000.0,11.7996,11.8584,11.7937,11.8231,32000.0
2008-10-23 11:55:00,20.1,20.11,20.05,20.05,40000.0,11.8231,11.829,11.7937,11.7937,40000.0
2008-10-23 12:00:00,20.04,20.05,19.8,19.8,114800.0,11.7879,11.7937,11.6467,11.6467,114800.0
2008-10-23 12:05:00,19.8,19.82,19.7,19.7,67000.0,11.6467,11.6584,11.5879,11.5879,67000.0
2008-10-23 12:10:00,19.73,19.74,19.57,19.6,41000.0,11.6055,11.6114,11.5114,11.529,41000.0
2008-10-23 12:15:00,19.6,19.64,19.43,19.43,95800.0,11.529,11.5526,11.429,11.429,95800.0
2008-10-23 12:20:00,19.42,19.44,19.3,19.31,77400.0,11.4232,11.4349,11.3526,11.3585,77400.0
2008-10-23 12:25:00,19.33,19.34,19.17,19.23,134600.0,11.3702,11.3761,11.2761,11.3114,134600.0
2008-10-23 12:30:00,19.23,19.32,19.2,19.31,49600.0,11.3114,11.3643,11.2938,11.3585,49600.0
2008-10-23 12:35:00,19.31,19.38,19.22,19.25,75000.0,11.3585,11.3996,11.3055,11.3232,75000.0
2008-10-23 12:40:00,19.25,19.28,19.17,19.26,74600.0,11.3232,11.3408,11.2761,11.329,74600.0
2008-10-23 12:45:00,19.24,19.35,19.17,19.2,87000.0,11.3173,11.382,11.2761,11.2938,87000.0
2008-10-23 12:50:00,19.22,19.34,19.21,19.29,50600.0,11.3055,11.3761,11.2996,11.3467,50600.0
2008-10-23 12:55:00,19.29,19.29,19.0,19.04,64600.0,11.3467,11.3467,11.1761,11.1996,64600.0
2008-10-23 13:00:00,19.04,19.09,18.89,18.93,90800.0,11.1996,11.229,11.1114,11.1349,90800.0
2008-10-23 13:05:00,18.91,19.08,18.86,19.0,96000.0,11.1232,11.2232,11.0938,11.1761,96000.0
2008-10-23 13:10:00,19.0,19.11,18.98,19.03,112000.0,11.1761,11.2408,11.1643,11.1938,112000.0
2008-10-23 13:15:00,19.02,19.18,19.02,19.11,98600.0,11.1879,11.282,11.1879,11.2408,98600.0
2008-10-23 13:20:00,19.12,19.14,19.01,19.01,53600.0,11.2467,11.2585,11.182,11.182,53600.0
2008-10-23 13:25:00,19.01,19.06,18.93,18.93,58000.0,11.182,11.2114,11.1349,11.1349,58000.0
2008-10-23 13:30:00,18.94,19.0,18.8,18.81,66000.0,11.1408,11.1761,11.0585,11.0643,66000.0
2008-10-23 13:35:00,18.81,19.03,18.81,18.93,107000.0,11.0643,11.1938,11.0643,11.1349,107000.0
2008-10-23 13:40:00,18.93,19.06,18.92,18.97,86800.0,11.1349,11.2114,11.1291,11.1585,86800.0
2008-10-23 13:45:00,18.95,19.04,18.82,18.82,80600.0,11.1467,11.1996,11.0702,11.0702,80600.0
2008-10-23 13:50:00,18.81,18.83,18.69,18.83,49400.0,11.0643,11.0761,10.9938,11.0761,49400.0
2008-10-23 13:55:00,18.81,18.89,18.76,18.82,69800.0,11.0643,11.1114,11.0349,11.0702,69800.0
2008-10-23 14:00:00,18.81,18.81,18.46,18.48,90000.0,11.0643,11.0643,10.8585,10.8702,90000.0
2008-10-23 14:05:00,18.48,18.64,18.48,18.58,86200.0,10.8702,10.9643,10.8702,10.9291,86200.0
2008-10-23 14:10:00,18.59,18.64,18.42,18.5,128200.0,10.9349,10.9643,10.8349,10.882,128200.0
2008-10-23 14:15:00,18.5,18.59,18.33,18.34,111800.0,10.882,10.9349,10.782,10.7879,111800.0
2008-10-23 14:20:00,18.34,18.35,18.2,18.34,109200.0,10.7879,10.7938,10.7055,10.7879,109200.0
2008-10-23 14:25:00,18.35,18.56,18.35,18.52,149800.0,10.7938,10.9173,10.7938,10.8938,149800.0
2008-10-23 14:30:00,18.52,18.72,18.45,18.63,96600.0,10.8938,11.0114,10.8526,10.9585,96600.0
2008-10-23 14:35:00,18.61,18.82,18.57,18.82,69600.0,10.9467,11.0702,10.9232,11.0702,69600.0
2008-10-23 14:40:00,18.82,18.85,18.6,18.73,103600.0,11.0702,11.0879,10.9408,11.0173,103600.0
2008-10-23 14:45:00,18.72,18.82,18.41,18.43,103200.0,11.0114,11.0702,10.8291,10.8408,103200.0
2008-10-23 14:50:00,18.43,18.61,18.43,18.51,55800.0,10.8408,10.9467,10.8408,10.8879,55800.0
2008-10-23 14:55:00,18.5,18.54,18.36,18.54,83400.0,10.882,10.9055,10.7996,10.9055,83400.0
2008-10-23 15:00:00,18.56,18.75,18.45,18.72,69400.0,10.9173,11.0291,10.8526,11.0114,69400.0
2008-10-23 15:05:00,18.7,19.0,18.65,18.97,105600.0,10.9996,11.1761,10.9702,11.1585,105600.0
2008-10-23 15:10:00,18.97,19.1,18.9,19.03,188800.0,11.1585,11.2349,11.1173,11.1938,188800.0
2008-10-23 15:15:00,19.0,19.04,18.79,18.8,81800.0,11.1761,11.1996,11.0526,11.0585,81800.0
2008-10-23 15:20:00,18.79,19.05,18.73,18.96,112000.0,11.0526,11.2055,11.0173,11.1526,112000.0
2008-10-23 15:25:00,18.96,18.99,18.85,18.99,93000.0,11.1526,11.1702,11.0879,11.1702,93000.0
2008-10-23 15:30:00,18.98,19.02,18.72,18.86,129000.0,11.1643,11.1879,11.0114,11.0938,129000.0
2008-10-23 15:35:00,18.9,19.04,18.75,18.75,126800.0,11.1173,11.1996,11.0291,11.0291,126800.0
2008-10-23 15:40:00,18.75,19.25,18.73,19.23,156000.0,11.0291,11.3232,11.0173,11.3114,156000.0
2008-10-23 15:45:00,19.23,19.58,19.23,19.39,191000.0,11.3114,11.5173,11.3114,11.4055,191000.0
2008-10-23 15:50:00,19.5,19.57,19.3,19.4,163200.0,11.4702,11.5114,11.3526,11.4114,163200.0
2008-10-23 15:55:00,19.31,19.62,19.3,19.56,215400.0,11.3585,11.5408,11.3526,11.5055,215400.0
2008-10-24 09:30:00,18.39,18.77,18.29,18.39,13600.0,10.8173,11.0408,10.7585,10.8173,13600.0
2008-10-24 09:35:00,18.49,18.77,18.3,18.48,97800.0,10.8761,11.0408,10.7644,10.8702,97800.0
2008-10-24 09:40:00,18.45,18.5,18.06,18.23,49000.0,10.8526,10.882,10.6232,10.7232,49000.0
2008-10-24 09:45:00,18.23,18.53,18.09,18.51,45800.0,10.7232,10.8996,10.6408,10.8879,45800.0
2008-10-24 09:50:00,18.5,18.54,18.33,18.49,72000.0,10.882,10.9055,10.782,10.8761,72000.0
2008-10-24 09:55:00,18.49,18.72,18.42,18.64,43800.0,10.8761,11.0114,10.8349,10.9643,43800.0
2008-10-24 10:00:00,18.64,18.96,18.64,18.86,69000.0,10.9643,11.1526,10.9643,11.0938,69000.0
2008-10-24 10:05:00,18.87,18.87,18.4,18.48,71000.0,11.0996,11.0996,10.8232,10.8702,71000.0
2008-10-24 10:10:00,18.47,18.63,18.41,18.6,22600.0,10.8644,10.9585,10.8291,10.9408,22600.0
2008-10-24 10:15:00,18.58,18.74,18.5,18.74,28800.0,10.9291,11.0232,10.882,11.0232,28800.0
2008-10-24 10:20:00,18.73,18.8,18.48,18.54,38400.0,11.0173,11.0585,10.8702,10.9055,38400.0
2008-10-24 10:25:00,18.51,18.62,18.36,18.61,41200.0,10.8879,10.9526,10.7996,10.9467,41200.0
2008-10-24 10:30:00,18.58,18.68,18.52,18.68,64600.0,10.9291,10.9879,10.8938,10.9879,64600.0
2008-10-24 10:35:00,18.68,18.83,18.61,18.75,62800.0,10.9879,11.0761,10.9467,11.0291,62800.0
2008-10-24 10:40:00,18.73,18.86,18.62,18.86,73600.0,11.0173,11.0938,10.9526,11.0938,73600.0
2008-10-24 10:45:00,18.91,18.95,18.81,18.9,47800.0,11.1232,11.1467,11.0643,11.1173,47800.0
2008-10-24 10:50:00,18.9,19.09,18.9,18.99,82600.0,11.1173,11.229,11.1173,11.1702,82600.0
2008-10-24 10:55:00,19.02,19.1,18.93,19.02,56400.0,11.1879,11.2349,11.1349,11.1879,56400.0
2008-10-24 11:00:00,19.04,19.16,18.99,19.04,47800.0,11.1996,11.2702,11.1702,11.1996,47800.0
2008-10-24 11:05:00,19.04,19.1,18.9,18.91,41000.0,11.1996,11.2349,11.1173,11.1232,41000.0
2008-10-24 11:10:00,18.93,18.93,18.82,18.89,41400.0,11.1349,11.1349,11.0702,11.1114,41400.0
2008-10-24 11:15:00,18.9,19.02,18.9,19.01,22800.0,11.1173,11.1879,11.1173,11.182,22800.0
2008-10-24 11:20:00,19.01,19.32,19.01,19.28,50800.0,11.182,11.3643,11.182,11.3408,50800.0
2008-10-24 11:25:00,19.3,19.31,19.18,19.25,46000.0,11.3526,11.3585,11.282,11.3232,46000.0
2008-10-24 11:30:00,19.29,19.34,19.08,19.09,57400.0,11.3467,11.3761,11.2232,11.229,57400.0
2008-10-24 11:35:00,19.09,19.42,19.04,19.39,39600.0,11.229,11.4232,11.1996,11.4055,39600.0
2008-10-24 11:40:00,19.38,19.38,19.23,19.36,28600.0,11.3996,11.3996,11.3114,11.3879,28600.0
2008-10-24 11:45:00,19.37,19.38,19.18,19.22,32800.0,11.3937,11.3996,11.282,11.3055,32800.0
2008-10-24 11:50:00,19.25,19.25,18.98,19.04,31200.0,11.3232,11.3232,11.1643,11.1996,31200.0
2008-10-24 11:55:00,19.05,19.09,18.95,19.04,39600.0,11.2055,11.229,11.1467,11.1996,39600.0
2008-10-24 12:00:00,19.04,19.04,18.89,18.98,70800.0,11.1996,11.1996,11.1114,11.1643,70800.0
2008-10-24 12:05:00,18.99,19.17,18.94,19.11,60400.0,11.1702,11.2761,11.1408,11.2408,60400.0
2008-10-24 12:10:00,19.11,19.11,18.98,18.98,96800.0,11.2408,11.2408,11.1643,11.1643,96800.0
2008-10-24 12:15:00,18.96,19.03,18.84,18.95,66400.0,11.1526,11.1938,11.082,11.1467,66400.0
2008-10-24 12:20:00,18.96,19.0,18.75,18.75,41800.0,11.1526,11.1761,11.0291,11.0291,41800.0
2008-10-24 12:25:00,18.78,18.92,18.63,18.63,40000.0,11.0467,11.1291,10.9585,10.9585,40000.0
2008-10-24 12:30:00,18.62,18.73,18.62,18.65,21000.0,10.9526,11.0173,10.9526,10.9702,21000.0
2008-10-24 12:35:00,18.67,18.85,18.67,18.8,27800.0,10.982,11.0879,10.982,11.0585,27800.0
2008-10-24 12:40:00,18.75,18.79,18.58,18.61,30000.0,11.0291,11.0526,10.9291,10.9467,30000.0
2008-10-24 12:45:00,18.58,18.69,18.54,18.66,28000.0,10.9291,10.9938,10.9055,10.9761,28000.0
2008-10-24 12:50:00,18.66,18.82,18.66,18.77,28000.0,10.9761,11.0702,10.9761,11.0408,28000.0
2008-10-24 12:55:00,18.78,18.97,18.78,18.83,39800.0,11.0467,11.1585,11.0467,11.0761,39800.0
2008-10-24 13:00:00,18.84,18.96,18.83,18.89,22000.0,11.082,11.1526,11.0761,11.1114,22000.0
2008-10-24 13:05:00,18.89,19.0,18.89,18.92,26400.0,11.1114,11.1761,11.1114,11.1291,26400.0
2008-10-24 13:10:00,18.91,18.95,18.83,18.93,41800.0,11.1232,11.1467,11.0761,11.1349,41800.0
2008-10-24 13:15:00,18.94,19.08,18.85,19.0,98000.0,11.1408,11.2232,11.0879,11.1761,98000.0
2008-10-24 13:20:00,19.02,19.13,19.0,19.04,63800.0,11.1879,11.2526,11.1761,11.1996,63800.0
2008-10-24 13:25:00,19.02,19.04,18.84,18.84,28400.0,11.1879,11.1996,11.082,11.082,28400.0
2008-10-24 13:30:00,18.84,18.84,18.7,18.76,36600.0,11.082,11.082,10.9996,11.0349,36600.0
2008-10-24 13:35:00,18.75,18.93,18.73,18.75,34400.0,11.0291,11.1349,11.0173,11.0291,34400.0
2008-10-24 13:40:00,18.73,18.9,18.73,18.81,39800.0,11.0173,11.1173,11.0173,11.0643,39800.0
2008-10-24 13:45:00,18.83,18.83,18.51,18.51,29600.0,11.0761,11.0761,10.8879,10.8879,29600.0
2008-10-24 13:50:00,18.51,18.69,18.51,18.59,51400.0,10.8879,10.9938,10.8879,10.9349,51400.0
2008-10-24 13:55:00,18.6,18.78,18.57,18.57,40800.0,10.9408,11.0467,10.9232,10.9232,40800.0
2008-10-24 14:00:00,18.57,18.62,18.5,18.54,35000.0,10.9232,10.9526,10.882,10.9055,35000.0
2008-10-24 14:05:00,18.54,18.59,18.46,18.58,34000.0,10.9055,10.9349,10.8585,10.9291,34000.0
2008-10-24 14:10:00,18.6,18.74,18.57,18.67,47200.0,10.9408,11.0232,10.9232,10.982,47200.0
2008-10-24 14:15:00,18.65,18.88,18.61,18.85,66400.0,10.9702,11.1055,10.9467,11.0879,66400.0
2008-10-24 14:20:00,18.84,18.84,18.59,18.65,77200.0,11.082,11.082,10.9349,10.9702,77200.0
2008-10-24 14:25:00,18.64,18.71,18.53,18.67,63200.0,10.9643,11.0055,10.8996,10.982,63200.0
2008-10-24 14:30:00,18.67,19.0,18.65,18.96,89200.0,10.982,11.1761,10.9702,11.1526,89200.0
2008-10-24 14:35:00,18.96,19.0,18.85,18.86,91200.0,11.1526,11.1761,11.0879,11.0938,91200.0
2008-10-24 14:40:00,18.86,19.02,18.76,18.81,131200.0,11.0938,11.1879,11.0349,11.0643,131200.0
2008-10-24 14:45:00,18.81,18.84,18.65,18.66,91800.0,11.0643,11.082,10.9702,10.9761,91800.0
2008-10-24 14:50:00,18.67,18.94,18.67,18.84,81600.0,10.982,11.1408,10.982,11.082,81600.0
2008-10-24 14:55:00,18.86,19.16,18.83,19.08,103000.0,11.0938,11.2702,11.0761,11.2232,103000.0
2008-10-24 15:00:00,19.07,19.39,19.04,19.2,167600.0,11.2173,11.4055,11.1996,11.2938,167600.0
2008-10-24 15:05:00,19.2,19.21,18.99,19.08,50400.0,11.2938,11.2996,11.1702,11.2232,50400.0
2008-10-24 15:10:00,19.07,19.17,18.88,18.98,89200.0,11.2173,11.2761,11.1055,11.1643,89200.0
2008-10-24 15:15:00,18.93,19.08,18.84,18.9,62000.0,11.1349,11.2232,11.082,11.1173,62000.0
2008-10-24 15:20:00,18.89,19.34,18.88,19.34,127400.0,11.1114,11.3761,11.1055,11.3761,127400.0
2008-10-24 15:25:00,19.34,19.34,19.12,19.33,89000.0,11.3761,11.3761,11.2467,11.3702,89000.0
2008-10-24 15:30:00,19.36,19.36,19.07,19.17,92200.0,11.3879,11.3879,11.2173,11.2761,92200.0
2008-10-24 15:35:00,19.18,19.18,18.91,19.02,80200.0,11.282,11.282,11.1232,11.1879,80200.0
2008-10-24 15:40:00,19.02,19.29,19.02,19.24,94400.0,11.1879,11.3467,11.1879,11.3173,94400.0
2008-10-24 15:45:00,19.24,19.38,19.16,19.33,106400.0,11.3173,11.3996,11.2702,11.3702,106400.0
2008-10-24 15:50:00,19.31,19.5,19.24,19.46,146200.0,11.3585,11.4702,11.3173,11.4467,146200.0
2008-10-24 15:55:00,19.44,19.44,19.02,19.03,184200.0,11.4349,11.4349,11.1879,11.1938,184200.0
2008-10-27 09:30:00,18.82,19.23,18.49,18.56,62600.0,11.0702,11.3114,10.8761,10.9173,62600.0
2008-10-27 09:35:00,18.49,18.68,18.22,18.65,43800.0,10.8761,10.9879,10.7173,10.9702,43800.0
2008-10-27 09:40:00,18.64,18.9,18.46,18.67,81000.0,10.9643,11.1173,10.8585,10.982,81000.0
2008-10-27 09:45:00,18.72,18.72,18.26,18.41,77400.0,11.0114,11.0114,10.7408,10.8291,77400.0
2008-10-27 09:50:00,18.39,18.63,18.39,18.63,69800.0,10.8173,10.9585,10.8173,10.9585,69800.0
2008-10-27 09:55:00,18.63,18.82,18.63,18.81,49400.0,10.9585,11.0702,10.9585,11.0643,49400.0
2008-10-27 10:00:00,18.8,18.95,18.7,18.81,131200.0,11.0585,11.1467,10.9996,11.0643,131200.0
2008-10-27 10:05:00,18.83,18.91,18.75,18.82,69400.0,11.0761,11.1232,11.0291,11.0702,69400.0
2008-10-27 10:10:00,18.8,18.84,18.68,18.7,122200.0,11.0585,11.082,10.9879,10.9996,122200.0
2008-10-27 10:15:00,18.69,18.77,18.61,18.65,31600.0,10.9938,11.0408,10.9467,10.9702,31600.0
2008-10-27 10:20:00,18.67,18.72,18.61,18.64,56400.0,10.982,11.0114,10.9467,10.9643,56400.0
2008-10-27 10:25:00,18.68,18.84,18.68,18.72,52000.0,10.9879,11.082,10.9879,11.0114,52000.0
2008-10-27 10:30:00,18.73,18.77,18.54,18.54,53400.0,11.0173,11.0408,10.9055,10.9055,53400.0
2008-10-27 10:35:00,18.53,18.58,18.45,18.58,19800.0,10.8996,10.9291,10.8526,10.9291,19800.0
2008-10-27 10:40:00,18.58,18.61,18.45,18.6,34200.0,10.9291,10.9467,10.8526,10.9408,34200.0
2008-10-27 10:45:00,18.58,18.77,18.58,18.74,15200.0,10.9291,11.0408,10.9291,11.0232,15200.0
2008-10-27 10:50:00,18.73,18.77,18.66,18.68,18000.0,11.0173,11.0408,10.9761,10.9879,18000.0
2008-10-27 10:55:00,18.64,18.85,18.64,18.8,27000.0,10.9643,11.0879,10.9643,11.0585,27000.0
2008-10-27 11:00:00,18.79,18.8,18.6,18.6,64400.0,11.0526,11.0585,10.9408,10.9408,64400.0
2008-10-27 11:05:00,18.61,18.71,18.5,18.69,41200.0,10.9467,11.0055,10.882,10.9938,41200.0
2008-10-27 11:10:00,18.7,18.97,18.69,18.97,35000.0,10.9996,11.1585,10.9938,11.1585,35000.0
2008-10-27 11:15:00,18.97,19.03,18.77,18.82,39800.0,11.1585,11.1938,11.0408,11.0702,39800.0
2008-10-27 11:20:00,18.83,18.85,18.69,18.73,32800.0,11.0761,11.0879,10.9938,11.0173,32800.0
2008-10-27 11:25:00,18.67,18.75,18.65,18.75,31200.0,10.982,11.0291,10.9702,11.0291,31200.0
2008-10-27 11:30:00,18.79,18.86,18.69,18.69,32200.0,11.0526,11.0938,10.9938,10.9938,32200.0
2008-10-27 11:35:00,18.68,18.77,18.58,18.58,56000.0,10.9879,11.0408,10.9291,10.9291,56000.0
2008-10-27 11:40:00,18.59,18.67,18.45,18.6,52200.0,10.9349,10.982,10.8526,10.9408,52200.0
2008-10-27 11:45:00,18.61,18.79,18.61,18.66,36400.0,10.9467,11.0526,10.9467,10.9761,36400.0
2008-10-27 11:50:00,18.65,18.67,18.56,18.66,47800.0,10.9702,10.982,10.9173,10.9761,47800.0
2008-10-27 11:55:00,18.65,18.66,18.47,18.57,27000.0,10.9702,10.9761,10.8644,10.9232,27000.0
2008-10-27 12:00:00,18.56,18.85,18.56,18.77,27800.0,10.9173,11.0879,10.9173,11.0408,27800.0
2008-10-27 12:05:00,18.77,18.99,18.74,18.95,57600.0,11.0408,11.1702,11.0232,11.1467,57600.0
2008-10-27 12:10:00,18.93,19.08,18.92,19.06,45800.0,11.1349,11.2232,11.1291,11.2114,45800.0
2008-10-27 12:15:00,19.02,19.03,18.86,18.86,33800.0,11.1879,11.1938,11.0938,11.0938,33800.0
2008-10-27 12:20:00,18.86,18.9,18.84,18.84,17000.0,11.0938,11.1173,11.082,11.082,17000.0
2008-10-27 12:25:00,18.86,19.0,18.84,18.86,39800.0,11.0938,11.1761,11.082,11.0938,39800.0
2008-10-27 12:30:00,18.83,18.89,18.8,18.87,52000.0,11.0761,11.1114,11.0585,11.0996,52000.0
2008-10-27 12:35:00,18.88,18.96,18.83,18.96,21000.0,11.1055,11.1526,11.0761,11.1526,21000.0
2008-10-27 12:40:00,18.97,19.09,18.9,19.03,40600.0,11.1585,11.229,11.1173,11.1938,40600.0
2008-10-27 12:45:00,19.01,19.01,18.88,18.88,27600.0,11.182,11.182,11.1055,11.1055,27600.0
2008-10-27 12:50:00,18.89,19.1,18.86,19.04,49000.0,11.1114,11.2349,11.0938,11.1996,49000.0
2008-10-27 12:55:00,19.08,19.22,19.03,19.19,36600.0,11.2232,11.3055,11.1938,11.2879,36600.0
2008-10-27 13:00:00,19.18,19.22,19.08,19.15,30400.0,11.282,11.3055,11.2232,11.2643,30400.0
2008-10-27 13:05:00,19.13,19.14,19.0,19.0,12400.0,11.2526,11.2585,11.1761,11.1761,12400.0
2008-10-27 13:10:00,19.0,19.04,18.97,19.0,20200.0,11.1761,11.1996,11.1585,11.1761,20200.0
2008-10-27 13:15:00,18.99,19.09,18.98,19.07,28200.0,11.1702,11.229,11.1643,11.2173,28200.0
2008-10-27 13:20:00,19.06,19.25,19.06,19.22,31600.0,11.2114,11.3232,11.2114,11.3055,31600.0
2008-10-27 13:25:00,19.2,19.31,19.17,19.31,37400.0,11.2938,11.3585,11.2761,11.3585,37400.0
2008-10-27 13:30:00,19.29,19.37,19.29,19.35,23200.0,11.3467,11.3937,11.3467,11.382,23200.0
2008-10-27 13:35:00,19.35,19.35,19.18,19.21,20200.0,11.382,11.382,11.282,11.2996,20200.0
2008-10-27 13:40:00,19.21,19.35,19.2,19.28,34600.0,11.2996,11.382,11.2938,11.3408,34600.0
2008-10-27 13:45:00,19.28,19.36,19.19,19.24,33600.0,11.3408,11.3879,11.2879,11.3173,33600.0
2008-10-27 13:50:00,19.25,19.25,19.12,19.15,14600.0,11.3232,11.3232,11.2467,11.2643,14600.0
2008-10-27 13:55:00,19.13,19.15,19.07,19.1,15400.0,11.2526,11.2643,11.2173,11.2349,15400.0
2008-10-27 14:00:00,19.08,19.16,19.06,19.11,24200.0,11.2232,11.2702,11.2114,11.2408,24200.0
2008-10-27 14:05:00,19.13,19.15,19.05,19.15,29800.0,11.2526,11.2643,11.2055,11.2643,29800.0
2008-10-27 14:10:00,19.14,19.15,19.04,19.07,30400.0,11.2585,11.2643,11.1996,11.2173,30400.0
2008-10-27 14:15:00,19.08,19.11,19.0,19.03,24000.0,11.2232,11.2408,11.1761,11.1938,24000.0
2008-10-27 14:20:00,19.01,19.08,18.91,18.97,54400.0,11.182,11.2232,11.1232,11.1585,54400.0
2008-10-27 14:25:00,18.98,19.0,18.83,18.83,21200.0,11.1643,11.1761,11.0761,11.0761,21200.0
2008-10-27 14:30:00,18.83,18.92,18.79,18.79,38600.0,11.0761,11.1291,11.0526,11.0526,38600.0
2008-10-27 14:35:00,18.79,18.95,18.79,18.89,35800.0,11.0526,11.1467,11.0526,11.1114,35800.0
2008-10-27 14:40:00,18.88,19.09,18.85,18.98,44000.0,11.1055,11.229,11.0879,11.1643,44000.0
2008-10-27 14:45:00,19.0,19.08,18.89,18.89,45200.0,11.1761,11.2232,11.1114,11.1114,45200.0
2008-10-27 14:50:00,18.89,18.93,18.75,18.87,35400.0,11.1114,11.1349,11.0291,11.0996,35400.0
2008-10-27 14:55:00,18.86,18.93,18.79,18.8,27600.0,11.0938,11.1349,11.0526,11.0585,27600.0
2008-10-27 15:00:00,18.79,18.91,18.79,18.86,20800.0,11.0526,11.1232,11.0526,11.0938,20800.0
2008-10-27 15:05:00,18.88,18.96,18.88,18.95,32200.0,11.1055,11.1526,11.1055,11.1467,32200.0
2008-10-27 15:10:00,18.95,19.04,18.93,19.02,33000.0,11.1467,11.1996,11.1349,11.1879,33000.0
2008-10-27 15:15:00,19.02,19.08,18.93,18.95,37200.0,11.1879,11.2232,11.1349,11.1467,37200.0
2008-10-27 15:20:00,18.93,19.04,18.84,18.91,53800.0,11.1349,11.1996,11.082,11.1232,53800.0
2008-10-27 15:25:00,18.92,18.98,18.86,18.98,53800.0,11.1291,11.1643,11.0938,11.1643,53800.0
2008-10-27 15:30:00,18.98,19.07,18.92,18.92,73400.0,11.1643,11.2173,11.1291,11.1291,73400.0
2008-10-27 15:35:00,18.93,19.0,18.79,18.93,97000.0,11.1349,11.1761,11.0526,11.1349,97000.0
2008-10-27 15:40:00,18.91,18.96,18.85,18.87,87200.0,11.1232,11.1526,11.0879,11.0996,87200.0
2008-10-27 15:45:00,18.85,18.98,18.77,18.98,104200.0,11.0879,11.1643,11.0408,11.1643,104200.0
2008-10-27 15:50:00,18.99,19.0,18.74,18.74,94800.0,11.1702,11.1761,11.0232,11.0232,94800.0
2008-10-27 15:55:00,18.75,18.75,18.54,18.54,226000.0,11.0291,11.0291,10.9055,10.9055,226000.0
2008-10-28 09:30:00,18.82,19.18,18.61,18.74,39000.0,11.0702,11.282,10.9467,11.0232,39000.0
2008-10-28 09:35:00,18.74,18.89,18.69,18.79,44600.0,11.0232,11.1114,10.9938,11.0526,44600.0
2008-10-28 09:40:00,18.76,18.98,18.76,18.97,23200.0,11.0349,11.1643,11.0349,11.1585,23200.0
2008-10-28 09:45:00,18.93,19.07,18.86,19.02,71200.0,11.1349,11.2173,11.0938,11.1879,71200.0
2008-10-28 09:50:00,19.02,19.11,18.95,19.1,48600.0,11.1879,11.2408,11.1467,11.2349,48600.0
2008-10-28 09:55:00,19.09,19.21,19.08,19.17,70400.0,11.229,11.2996,11.2232,11.2761,70400.0
2008-10-28 10:00:00,19.17,19.17,18.81,18.93,123600.0,11.2761,11.2761,11.0643,11.1349,123600.0
2008-10-28 10:05:00,18.91,19.03,18.8,18.96,75000.0,11.1232,11.1938,11.0585,11.1526,75000.0
2008-10-28 10:10:00,18.95,18.98,18.81,18.81,39000.0,11.1467,11.1643,11.0643,11.0643,39000.0
2008-10-28 10:15:00,18.8,18.83,18.67,18.75,52000.0,11.0585,11.0761,10.982,11.0291,52000.0
2008-10-28 10:20:00,18.75,18.8,18.67,18.76,46800.0,11.0291,11.0585,10.982,11.0349,46800.0
2008-10-28 10:25:00,18.78,18.84,18.71,18.73,48200.0,11.0467,11.082,11.0055,11.0173,48200.0
2008-10-28 10:30:00,18.7,18.78,18.68,18.72,37200.0,10.9996,11.0467,10.9879,11.0114,37200.0
2008-10-28 10:35:00,18.73,18.83,18.64,18.65,36400.0,11.0173,11.0761,10.9643,10.9702,36400.0
2008-10-28 10:40:00,18.64,18.7,18.6,18.67,33400.0,10.9643,10.9996,10.9408,10.982,33400.0
2008-10-28 10:45:00,18.67,18.75,18.63,18.74,37600.0,10.982,11.0291,10.9585,11.0232,37600.0
2008-10-28 10:50:00,18.73,18.76,18.61,18.61,37800.0,11.0173,11.0349,10.9467,10.9467,37800.0
2008-10-28 10:55:00,18.6,18.6,18.49,18.6,33600.0,10.9408,10.9408,10.8761,10.9408,33600.0
2008-10-28 11:00:00,18.58,18.7,18.58,18.66,32400.0,10.9291,10.9996,10.9291,10.9761,32400.0
2008-10-28 11:05:00,18.69,18.74,18.57,18.59,43600.0,10.9938,11.0232,10.9232,10.9349,43600.0
2008-10-28 11:10:00,18.58,18.63,18.54,18.58,59400.0,10.9291,10.9585,10.9055,10.9291,59400.0
2008-10-28 11:15:00,18.59,18.63,18.53,18.58,40800.0,10.9349,10.9585,10.8996,10.9291,40800.0
2008-10-28 11:20:00,18.58,18.61,18.44,18.45,41600.0,10.9291,10.9467,10.8467,10.8526,41600.0
2008-10-28 11:25:00,18.47,18.59,18.46,18.52,38400.0,10.8644,10.9349,10.8585,10.8938,38400.0
2008-10-28 11:30:00,18.51,18.72,18.51,18.72,47600.0,10.8879,11.0114,10.8879,11.0114,47600.0
2008-10-28 11:35:00,18.71,18.75,18.7,18.73,41800.0,11.0055,11.0291,10.9996,11.0173,41800.0
2008-10-28 11:40:00,18.73,18.82,18.68,18.77,73400.0,11.0173,11.0702,10.9879,11.0408,73400.0
2008-10-28 11:45:00,18.77,18.79,18.68,18.68,17600.0,11.0408,11.0526,10.9879,10.9879,17600.0
2008-10-28 11:50:00,18.68,18.76,18.68,18.74,21800.0,10.9879,11.0349,10.9879,11.0232,21800.0
2008-10-28 11:55:00,18.73,18.82,18.71,18.81,65800.0,11.0173,11.0702,11.0055,11.0643,65800.0
2008-10-28 12:00:00,18.8,18.81,18.73,18.75,22600.0,11.0585,11.0643,11.0173,11.0291,22600.0
2008-10-28 12:05:00,18.75,18.83,18.72,18.83,39200.0,11.0291,11.0761,11.0114,11.0761,39200.0
2008-10-28 12:10:00,18.85,18.87,18.8,18.85,28600.0,11.0879,11.0996,11.0585,11.0879,28600.0
2008-10-28 12:15:00,18.86,18.9,18.84,18.88,49400.0,11.0938,11.1173,11.082,11.1055,49400.0
2008-10-28 12:20:00,18.9,18.9,18.8,18.8,24400.0,11.1173,11.1173,11.0585,11.0585,24400.0
2008-10-28 12:25:00,18.8,18.85,18.75,18.84,37200.0,11.0585,11.0879,11.0291,11.082,37200.0
2008-10-28 12:30:00,18.83,18.95,18.83,18.88,67600.0,11.0761,11.1467,11.0761,11.1055,67600.0
2008-10-28 12:35:00,18.89,18.93,18.84,18.85,26200.0,11.1114,11.1349,11.082,11.0879,26200.0
2008-10-28 12:40:00,18.86,18.97,18.83,18.95,26400.0,11.0938,11.1585,11.0761,11.1467,26400.0
2008-10-28 12:45:00,18.95,19.03,18.91,18.96,29200.0,11.1467,11.1938,11.1232,11.1526,29200.0
2008-10-28 12:50:00,18.97,19.08,18.96,18.99,58200.0,11.1585,11.2232,11.1526,11.1702,58200.0
2008-10-28 12:55:00,18.99,19.12,18.98,19.09,42400.0,11.1702,11.2467,11.1643,11.229,42400.0
2008-10-28 13:00:00,19.08,19.15,19.02,19.12,45600.0,11.2232,11.2643,11.1879,11.2467,45600.0
2008-10-28 13:05:00,19.12,19.28,19.1,19.24,93600.0,11.2467,11.3408,11.2349,11.3173,93600.0
2008-10-28 13:10:00,19.24,19.38,19.23,19.26,68600.0,11.3173,11.3996,11.3114,11.329,68600.0
2008-10-28 13:15:00,19.25,19.25,19.09,19.1,32800.0,11.3232,11.3232,11.229,11.2349,32800.0
2008-10-28 13:20:00,19.11,19.21,19.08,19.15,35600.0,11.2408,11.2996,11.2232,11.2643,35600.0
2008-10-28 13:25:00,19.13,19.13,19.06,19.12,24400.0,11.2526,11.2526,11.2114,11.2467,24400.0
2008-10-28 13:30:00,19.13,19.17,19.1,19.14,36200.0,11.2526,11.2761,11.2349,11.2585,36200.0
2008-10-28 13:35:00,19.13,19.13,19.03,19.05,17200.0,11.2526,11.2526,11.1938,11.2055,17200.0
2008-10-28 13:40:00,19.05,19.11,19.03,19.06,38200.0,11.2055,11.2408,11.1938,11.2114,38200.0
2008-10-28 13:45:00,19.05,19.17,19.05,19.09,42000.0,11.2055,11.2761,11.2055,11.229,42000.0
2008-10-28 13:50:00,19.08,19.08,18.96,18.98,63800.0,11.2232,11.2232,11.1526,11.1643,63800.0
2008-10-28 13:55:00,19.0,19.02,18.88,19.0,63200.0,11.1761,11.1879,11.1055,11.1761,63200.0
2008-10-28 14:00:00,19.0,19.07,18.98,19.04,50600.0,11.1761,11.2173,11.1643,11.1996,50600.0
2008-10-28 14:05:00,19.05,19.11,19.05,19.07,45000.0,11.2055,11.2408,11.2055,11.2173,45000.0
2008-10-28 14:10:00,19.07,19.28,19.06,19.28,65600.0,11.2173,11.3408,11.2114,11.3408,65600.0
2008-10-28 14:15:00,19.28,19.31,19.2,19.25,51200.0,11.3408,11.3585,11.2938,11.3232,51200.0
2008-10-28 14:20:00,19.27,19.4,19.24,19.37,57600.0,11.3349,11.4114,11.3173,11.3937,57600.0
2008-10-28 14:25:00,19.36,19.52,19.33,19.45,67200.0,11.3879,11.482,11.3702,11.4408,67200.0
2008-10-28 14:30:00,19.47,19.66,19.46,19.59,67400.0,11.4526,11.5643,11.4467,11.5232,67400.0
2008-10-28 14:35:00,19.58,19.62,19.43,19.46,65600.0,11.5173,11.5408,11.429,11.4467,65600.0
2008-10-28 14:40:00,19.5,19.75,19.44,19.73,123600.0,11.4702,11.6173,11.4349,11.6055,123600.0
2008-10-28 14:45:00,19.73,19.99,19.71,19.84,288000.0,11.6055,11.7584,11.5937,11.6702,288000.0
2008-10-28 14:50:00,19.81,19.97,19.75,19.97,154200.0,11.6526,11.7467,11.6173,11.7467,154200.0
2008-10-28 14:55:00,19.97,20.07,19.91,19.97,99400.0,11.7467,11.8055,11.7114,11.7467,99400.0
2008-10-28 15:00:00,19.99,20.08,19.91,19.92,81200.0,11.7584,11.8114,11.7114,11.7173,81200.0
2008-10-28 15:05:00,19.92,19.92,19.75,19.8,65400.0,11.7173,11.7173,11.6173,11.6467,65400.0
2008-10-28 15:10:00,19.83,19.98,19.83,19.96,61200.0,11.6643,11.7526,11.6643,11.7408,61200.0
2008-10-28 15:15:00,19.96,20.23,19.92,20.18,75400.0,11.7408,11.8996,11.7173,11.8702,75400.0
2008-10-28 15:20:00,20.19,20.44,20.19,20.3,105200.0,11.8761,12.0231,11.8761,11.9408,105200.0
2008-10-28 15:25:00,20.29,20.49,20.28,20.45,159000.0,11.9349,12.0525,11.929,12.029,159000.0
2008-10-28 15:30:00,20.44,20.44,20.21,20.42,280800.0,12.0231,12.0231,11.8878,12.0114,280800.0
2008-10-28 15:35:00,20.39,20.75,20.36,20.56,222000.0,11.9937,12.2055,11.9761,12.0937,222000.0
2008-10-28 15:40:00,20.55,20.81,20.55,20.76,180400.0,12.0878,12.2408,12.0878,12.2114,180400.0
2008-10-28 15:45:00,20.76,20.86,20.63,20.85,166800.0,12.2114,12.2702,12.1349,12.2643,166800.0
2008-10-28 15:50:00,20.84,20.89,20.75,20.88,175000.0,12.2584,12.2878,12.2055,12.282,175000.0
2008-10-28 15:55:00,20.88,21.32,20.85,21.27,333000.0,12.282,12.5408,12.2643,12.5114,333000.0
2008-10-29 09:30:00,21.0,21.36,20.85,21.0,39800.0,12.3525,12.5643,12.2643,12.3525,39800.0
2008-10-29 09:35:00,20.97,20.97,20.68,20.72,35200.0,12.3349,12.3349,12.1643,12.1878,35200.0
2008-10-29 09:40:00,20.73,21.18,20.73,21.11,56400.0,12.1937,12.4584,12.1937,12.4172,56400.0
2008-10-29 09:45:00,21.13,21.13,20.99,21.11,35600.0,12.429,12.429,12.3467,12.4172,35600.0
2008-10-29 09:50:00,21.09,21.09,20.92,20.96,48800.0,12.4055,12.4055,12.3055,12.329,48800.0
2008-10-29 09:55:00,20.94,21.02,20.8,20.8,63800.0,12.3172,12.3643,12.2349,12.2349,63800.0
2008-10-29 10:00:00,20.82,20.97,20.75,20.91,38600.0,12.2467,12.3349,12.2055,12.2996,38600.0
2008-10-29 10:05:00,20.94,21.06,20.9,21.03,25600.0,12.3172,12.3878,12.2937,12.3702,25600.0
2008-10-29 10:10:00,21.03,21.18,21.01,21.16,23400.0,12.3702,12.4584,12.3584,12.4467,23400.0
2008-10-29 10:15:00,21.16,21.27,21.13,21.14,38600.0,12.4467,12.5114,12.429,12.4349,38600.0
2008-10-29 10:20:00,21.13,21.16,21.03,21.03,38400.0,12.429,12.4467,12.3702,12.3702,38400.0
2008-10-29 10:25:00,21.03,21.15,21.0,21.06,47400.0,12.3702,12.4408,12.3525,12.3878,47400.0
2008-10-29 10:30:00,21.05,21.05,20.89,21.0,79200.0,12.382,12.382,12.2878,12.3525,79200.0
2008-10-29 10:35:00,20.99,21.03,20.81,20.81,82200.0,12.3467,12.3702,12.2408,12.2408,82200.0
2008-10-29 10:40:00,20.83,20.97,20.78,20.93,65600.0,12.2525,12.3349,12.2231,12.3114,65600.0
2008-10-29 10:45:00,20.93,20.99,20.92,20.92,31600.0,12.3114,12.3467,12.3055,12.3055,31600.0
2008-10-29 10:50:00,20.93,21.03,20.91,20.91,70800.0,12.3114,12.3702,12.2996,12.2996,70800.0
2008-10-29 10:55:00,20.91,20.98,20.91,20.93,30800.0,12.2996,12.3408,12.2996,12.3114,30800.0
2008-10-29 11:00:00,20.92,20.93,20.86,20.91,31600.0,12.3055,12.3114,12.2702,12.2996,31600.0
2008-10-29 11:05:00,20.9,20.95,20.87,20.91,56800.0,12.2937,12.3231,12.2761,12.2996,56800.0
2008-10-29 11:10:00,20.91,20.92,20.75,20.88,37200.0,12.2996,12.3055,12.2055,12.282,37200.0
2008-10-29 11:15:00,20.87,20.93,20.77,20.93,27000.0,12.2761,12.3114,12.2172,12.3114,27000.0
2008-10-29 11:20:00,20.94,20.96,20.9,20.95,25800.0,12.3172,12.329,12.2937,12.3231,25800.0
2008-10-29 11:25:00,20.95,20.95,20.82,20.82,46600.0,12.3231,12.3231,12.2467,12.2467,46600.0
2008-10-29 11:30:00,20.83,20.86,20.79,20.82,28000.0,12.2525,12.2702,12.229,12.2467,28000.0
2008-10-29 11:35:00,20.81,20.86,20.8,20.86,33800.0,12.2408,12.2702,12.2349,12.2702,33800.0
2008-10-29 11:40:00,20.85,20.86,20.76,20.77,28800.0,12.2643,12.2702,12.2114,12.2172,28800.0
2008-10-29 11:45:00,20.77,20.85,20.76,20.81,40800.0,12.2172,12.2643,12.2114,12.2408,40800.0
2008-10-29 11:50:00,20.82,20.83,20.78,20.81,25000.0,12.2467,12.2525,12.2231,12.2408,25000.0
2008-10-29 11:55:00,20.83,20.85,20.77,20.82,31200.0,12.2525,12.2643,12.2172,12.2467,31200.0
2008-10-29 12:00:00,20.82,20.84,20.73,20.73,35000.0,12.2467,12.2584,12.1937,12.1937,35000.0
2008-10-29 12:05:00,20.73,20.75,20.66,20.73,45800.0,12.1937,12.2055,12.1525,12.1937,45800.0
2008-10-29 12:10:00,20.69,20.79,20.68,20.77,49800.0,12.1702,12.229,12.1643,12.2172,49800.0
2008-10-29 12:15:00,20.77,20.83,20.74,20.81,55600.0,12.2172,12.2525,12.1996,12.2408,55600.0
2008-10-29 12:20:00,20.81,20.81,20.76,20.78,89200.0,12.2408,12.2408,12.2114,12.2231,89200.0
2008-10-29 12:25:00,20.79,20.84,20.75,20.78,50400.0,12.229,12.2584,12.2055,12.2231,50400.0
2008-10-29 12:30:00,20.79,20.95,20.79,20.93,48200.0,12.229,12.3231,12.229,12.3114,48200.0
2008-10-29 12:35:00,20.92,21.05,20.89,20.97,31200.0,12.3055,12.382,12.2878,12.3349,31200.0
2008-10-29 12:40:00,20.95,20.95,20.82,20.83,23000.0,12.3231,12.3231,12.2467,12.2525,23000.0
2008-10-29 12:45:00,20.82,20.85,20.78,20.85,22400.0,12.2467,12.2643,12.2231,12.2643,22400.0
2008-10-29 12:50:00,20.84,20.89,20.83,20.87,20000.0,12.2584,12.2878,12.2525,12.2761,20000.0
2008-10-29 12:55:00,20.86,20.93,20.8,20.81,34200.0,12.2702,12.3114,12.2349,12.2408,34200.0
2008-10-29 13:00:00,20.8,20.83,20.74,20.78,51400.0,12.2349,12.2525,12.1996,12.2231,51400.0
2008-10-29 13:05:00,20.78,20.8,20.71,20.72,53800.0,12.2231,12.2349,12.182,12.1878,53800.0
2008-10-29 13:10:00,20.72,20.74,20.66,20.67,51400.0,12.1878,12.1996,12.1525,12.1584,51400.0
2008-10-29 13:15:00,20.66,20.68,20.6,20.61,50000.0,12.1525,12.1643,12.1173,12.1231,50000.0
2008-10-29 13:20:00,20.61,20.63,20.56,20.62,87000.0,12.1231,12.1349,12.0937,12.129,87000.0
2008-10-29 13:25:00,20.62,20.65,20.58,20.59,88800.0,12.129,12.1467,12.1055,12.1114,88800.0
2008-10-29 13:30:00,20.59,20.81,20.58,20.79,74800.0,12.1114,12.2408,12.1055,12.229,74800.0
2008-10-29 13:35:00,20.79,20.84,20.75,20.76,81000.0,12.229,12.2584,12.2055,12.2114,81000.0
2008-10-29 13:40:00,20.77,20.81,20.75,20.75,63200.0,12.2172,12.2408,12.2055,12.2055,63200.0
2008-10-29 13:45:00,20.74,20.77,20.72,20.75,47200.0,12.1996,12.2172,12.1878,12.2055,47200.0
2008-10-29 13:50:00,20.76,20.86,20.75,20.85,39600.0,12.2114,12.2702,12.2055,12.2643,39600.0
2008-10-29 13:55:00,20.85,20.86,20.66,20.67,43600.0,12.2643,12.2702,12.1525,12.1584,43600.0
2008-10-29 14:00:00,20.67,20.73,20.66,20.69,24800.0,12.1584,12.1937,12.1525,12.1702,24800.0
2008-10-29 14:05:00,20.67,20.67,20.59,20.63,49800.0,12.1584,12.1584,12.1114,12.1349,49800.0
2008-10-29 14:10:00,20.61,20.77,20.59,20.74,48400.0,12.1231,12.2172,12.1114,12.1996,48400.0
2008-10-29 14:15:00,20.73,20.78,20.34,20.64,121000.0,12.1937,12.2231,11.9643,12.1408,121000.0
2008-10-29 14:20:00,20.64,20.8,20.41,20.46,108800.0,12.1408,12.2349,12.0055,12.0349,108800.0
2008-10-29 14:25:00,20.46,20.6,20.3,20.5,102000.0,12.0349,12.1173,11.9408,12.0584,102000.0
2008-10-29 14:30:00,20.5,20.52,20.18,20.27,111600.0,12.0584,12.0702,11.8702,11.9231,111600.0
2008-10-29 14:35:00,20.28,20.43,20.26,20.42,83800.0,11.929,12.0173,11.9173,12.0114,83800.0
2008-10-29 14:40:00,20.43,20.59,20.43,20.43,134600.0,12.0173,12.1114,12.0173,12.0173,134600.0
2008-10-29 14:45:00,20.43,20.58,20.4,20.5,83600.0,12.0173,12.1055,11.9996,12.0584,83600.0
2008-10-29 14:50:00,20.5,20.53,20.31,20.31,86200.0,12.0584,12.0761,11.9467,11.9467,86200.0
2008-10-29 14:55:00,20.35,20.64,20.32,20.56,130000.0,11.9702,12.1408,11.9526,12.0937,130000.0
2008-10-29 15:00:00,20.54,20.65,20.47,20.55,85800.0,12.082,12.1467,12.0408,12.0878,85800.0
2008-10-29 15:05:00,20.55,20.67,20.5,20.54,98000.0,12.0878,12.1584,12.0584,12.082,98000.0
2008-10-29 15:10:00,20.52,20.82,20.45,20.75,103200.0,12.0702,12.2467,12.029,12.2055,103200.0
2008-10-29 15:15:00,20.76,21.03,20.73,20.93,112600.0,12.2114,12.3702,12.1937,12.3114,112600.0
2008-10-29 15:20:00,20.94,21.24,20.93,21.14,79800.0,12.3172,12.4937,12.3114,12.4349,79800.0
2008-10-29 15:25:00,21.15,21.22,20.97,20.97,90000.0,12.4408,12.4819,12.3349,12.3349,90000.0
2008-10-29 15:30:00,20.98,21.1,20.83,20.83,121600.0,12.3408,12.4114,12.2525,12.2525,121600.0
2008-10-29 15:35:00,20.83,20.92,20.79,20.8,112600.0,12.2525,12.3055,12.229,12.2349,112600.0
2008-10-29 15:40:00,20.81,21.07,20.81,20.97,108600.0,12.2408,12.3937,12.2408,12.3349,108600.0
2008-10-29 15:45:00,20.96,21.3,20.93,21.18,125200.0,12.329,12.529,12.3114,12.4584,125200.0
2008-10-29 15:50:00,21.18,21.21,20.73,20.76,137800.0,12.4584,12.4761,12.1937,12.2114,137800.0
2008-10-29 15:55:00,20.77,20.81,20.32,20.33,257000.0,12.2172,12.2408,11.9526,11.9584,257000.0
2008-10-30 09:30:00,20.58,21.06,20.54,21.06,6800.0,12.1055,12.3878,12.082,12.3878,6800.0
2008-10-30 09:35:00,21.07,21.08,20.88,20.98,104400.0,12.3937,12.3996,12.282,12.3408,104400.0
2008-10-30 09:40:00,20.98,21.03,20.95,21.0,112200.0,12.3408,12.3702,12.3231,12.3525,112200.0
2008-10-30 09:45:00,21.0,21.08,20.93,20.96,131800.0,12.3525,12.3996,12.3114,12.329,131800.0
2008-10-30 09:50:00,20.94,21.0,20.93,20.98,87800.0,12.3172,12.3525,12.3114,12.3408,87800.0
2008-10-30 09:55:00,20.97,21.03,20.89,21.0,61200.0,12.3349,12.3702,12.2878,12.3525,61200.0
2008-10-30 10:00:00,20.98,21.08,20.86,21.07,73000.0,12.3408,12.3996,12.2702,12.3937,73000.0
2008-10-30 10:05:00,21.07,21.16,21.0,21.11,133200.0,12.3937,12.4467,12.3525,12.4172,133200.0
2008-10-30 10:10:00,21.11,21.22,21.03,21.09,104600.0,12.4172,12.4819,12.3702,12.4055,104600.0
2008-10-30 10:15:00,21.09,21.11,20.97,20.99,28800.0,12.4055,12.4172,12.3349,12.3467,28800.0
2008-10-30 10:20:00,20.98,21.04,20.84,20.96,69800.0,12.3408,12.3761,12.2584,12.329,69800.0
2008-10-30 10:25:00,20.95,21.0,20.74,20.74,79600.0,12.3231,12.3525,12.1996,12.1996,79600.0
2008-10-30 10:30:00,20.74,20.82,20.72,20.8,43400.0,12.1996,12.2467,12.1878,12.2349,43400.0
2008-10-30 10:35:00,20.8,20.84,20.6,20.65,94200.0,12.2349,12.2584,12.1173,12.1467,94200.0
2008-10-30 10:40:00,20.64,20.64,20.48,20.57,51200.0,12.1408,12.1408,12.0467,12.0996,51200.0
2008-10-30 10:45:00,20.58,20.7,20.58,20.7,32800.0,12.1055,12.1761,12.1055,12.1761,32800.0
2008-10-30 10:50:00,20.7,20.87,20.64,20.84,59800.0,12.1761,12.2761,12.1408,12.2584,59800.0
2008-10-30 10:55:00,20.85,20.86,20.68,20.68,67400.0,12.2643,12.2702,12.1643,12.1643,67400.0
2008-10-30 11:00:00,20.68,20.92,20.68,20.84,53600.0,12.1643,12.3055,12.1643,12.2584,53600.0
2008-10-30 11:05:00,20.87,20.88,20.77,20.78,39600.0,12.2761,12.282,12.2172,12.2231,39600.0
2008-10-30 11:10:00,20.8,20.88,20.76,20.86,31600.0,12.2349,12.282,12.2114,12.2702,31600.0
2008-10-30 11:15:00,20.87,20.88,20.63,20.63,46800.0,12.2761,12.282,12.1349,12.1349,46800.0
2008-10-30 11:20:00,20.63,20.67,20.6,20.64,39400.0,12.1349,12.1584,12.1173,12.1408,39400.0
2008-10-30 11:25:00,20.63,20.63,20.42,20.49,122400.0,12.1349,12.1349,12.0114,12.0525,122400.0
2008-10-30 11:30:00,20.5,20.52,20.39,20.42,113600.0,12.0584,12.0702,11.9937,12.0114,113600.0
2008-10-30 11:35:00,20.4,20.41,20.31,20.4,30600.0,11.9996,12.0055,11.9467,11.9996,30600.0
2008-10-30 11:40:00,20.39,20.45,20.31,20.42,42400.0,11.9937,12.029,11.9467,12.0114,42400.0
2008-10-30 11:45:00,20.42,20.46,20.29,20.34,43000.0,12.0114,12.0349,11.9349,11.9643,43000.0
2008-10-30 11:50:00,20.35,20.35,20.05,20.09,44200.0,11.9702,11.9702,11.7937,11.8173,44200.0
2008-10-30 11:55:00,20.08,20.3,20.07,20.24,62400.0,11.8114,11.9408,11.8055,11.9055,62400.0
2008-10-30 12:00:00,20.24,20.41,20.22,20.41,31800.0,11.9055,12.0055,11.8937,12.0055,31800.0
2008-10-30 12:05:00,20.43,20.49,20.37,20.4,39000.0,12.0173,12.0525,11.982,11.9996,39000.0
2008-10-30 12:10:00,20.4,20.43,20.29,20.43,47800.0,11.9996,12.0173,11.9349,12.0173,47800.0
2008-10-30 12:15:00,20.43,20.45,20.35,20.42,24200.0,12.0173,12.029,11.9702,12.0114,24200.0
2008-10-30 12:20:00,20.42,20.49,20.42,20.49,15800.0,12.0114,12.0525,12.0114,12.0525,15800.0
2008-10-30 12:25:00,20.48,20.5,20.35,20.43,48400.0,12.0467,12.0584,11.9702,12.0173,48400.0
2008-10-30 12:30:00,20.43,20.52,20.39,20.47,149000.0,12.0173,12.0702,11.9937,12.0408,149000.0
2008-10-30 12:35:00,20.49,20.51,20.4,20.41,38400.0,12.0525,12.0643,11.9996,12.0055,38400.0
2008-10-30 12:40:00,20.42,20.5,20.42,20.47,43400.0,12.0114,12.0584,12.0114,12.0408,43400.0
2008-10-30 12:45:00,20.48,20.5,20.38,20.41,39600.0,12.0467,12.0584,11.9878,12.0055,39600.0
2008-10-30 12:50:00,20.4,20.46,20.34,20.43,50200.0,11.9996,12.0349,11.9643,12.0173,50200.0
2008-10-30 12:55:00,20.43,20.44,20.33,20.36,33200.0,12.0173,12.0231,11.9584,11.9761,33200.0
2008-10-30 13:00:00,20.36,20.5,20.34,20.48,57600.0,11.9761,12.0584,11.9643,12.0467,57600.0
2008-10-30 13:05:00,20.48,20.51,20.43,20.48,61200.0,12.0467,12.0643,12.0173,12.0467,61200.0
2008-10-30 13:10:00,20.5,20.55,20.42,20.51,104800.0,12.0584,12.0878,12.0114,12.0643,104800.0
2008-10-30 13:15:00,20.5,20.61,20.49,20.53,30800.0,12.0584,12.1231,12.0525,12.0761,30800.0
2008-10-30 13:20:00,20.52,20.53,20.4,20.41,48000.0,12.0702,12.0761,11.9996,12.0055,48000.0
2008-10-30 13:25:00,20.42,20.48,20.39,20.4,65600.0,12.0114,12.0467,11.9937,11.9996,65600.0
2008-10-30 13:30:00,20.41,20.5,20.41,20.5,26400.0,12.0055,12.0584,12.0055,12.0584,26400.0
2008-10-30 13:35:00,20.5,20.52,20.46,20.48,87400.0,12.0584,12.0702,12.0349,12.0467,87400.0
2008-10-30 13:40:00,20.48,20.48,20.3,20.32,45400.0,12.0467,12.0467,11.9408,11.9526,45400.0
2008-10-30 13:45:00,20.32,20.43,20.32,20.43,32200.0,11.9526,12.0173,11.9526,12.0173,32200.0
2008-10-30 13:50:00,20.43,20.59,20.43,20.55,42200.0,12.0173,12.1114,12.0173,12.0878,42200.0
2008-10-30 13:55:00,20.54,20.66,20.52,20.56,50200.0,12.082,12.1525,12.0702,12.0937,50200.0
2008-10-30 14:00:00,20.54,20.61,20.54,20.6,31600.0,12.082,12.1231,12.082,12.1173,31600.0
2008-10-30 14:05:00,20.6,20.74,20.6,20.7,44600.0,12.1173,12.1996,12.1173,12.1761,44600.0
2008-10-30 14:10:00,20.7,20.77,20.69,20.73,59400.0,12.1761,12.2172,12.1702,12.1937,59400.0
2008-10-30 14:15:00,20.73,20.77,20.69,20.75,80000.0,12.1937,12.2172,12.1702,12.2055,80000.0
2008-10-30 14:20:00,20.75,20.92,20.7,20.89,116400.0,12.2055,12.3055,12.1761,12.2878,116400.0
2008-10-30 14:25:00,20.89,21.01,20.85,20.99,93800.0,12.2878,12.3584,12.2643,12.3467,93800.0
2008-10-30 14:30:00,20.97,21.0,20.9,20.97,106600.0,12.3349,12.3525,12.2937,12.3349,106600.0
2008-10-30 14:35:00,20.97,21.0,20.91,20.97,106200.0,12.3349,12.3525,12.2996,12.3349,106200.0
2008-10-30 14:40:00,20.97,21.03,20.86,20.91,70400.0,12.3349,12.3702,12.2702,12.2996,70400.0
2008-10-30 14:45:00,20.92,21.0,20.86,21.0,41000.0,12.3055,12.3525,12.2702,12.3525,41000.0
2008-10-30 14:50:00,21.0,21.01,20.9,20.93,87600.0,12.3525,12.3584,12.2937,12.3114,87600.0
2008-10-30 14:55:00,20.9,21.0,20.85,21.0,48200.0,12.2937,12.3525,12.2643,12.3525,48200.0
2008-10-30 15:00:00,21.0,21.05,20.92,21.0,91200.0,12.3525,12.382,12.3055,12.3525,91200.0
2008-10-30 15:05:00,21.01,21.14,20.98,21.04,152400.0,12.3584,12.4349,12.3408,12.3761,152400.0
2008-10-30 15:10:00,21.04,21.04,20.93,20.94,103600.0,12.3761,12.3761,12.3114,12.3172,103600.0
2008-10-30 15:15:00,20.93,21.0,20.84,20.92,203200.0,12.3114,12.3525,12.2584,12.3055,203200.0
2008-10-30 15:20:00,20.93,20.95,20.75,20.95,74000.0,12.3114,12.3231,12.2055,12.3231,74000.0
2008-10-30 15:25:00,20.94,21.01,20.84,20.98,108800.0,12.3172,12.3584,12.2584,12.3408,108800.0
2008-10-30 15:30:00,20.98,20.99,20.67,20.75,93000.0,12.3408,12.3467,12.1584,12.2055,93000.0
2008-10-30 15:35:00,20.76,20.9,20.64,20.86,68400.0,12.2114,12.2937,12.1408,12.2702,68400.0
2008-10-30 15:40:00,20.86,20.94,20.67,20.75,212800.0,12.2702,12.3172,12.1584,12.2055,212800.0
2008-10-30 15:45:00,20.75,20.82,20.64,20.74,179200.0,12.2055,12.2467,12.1408,12.1996,179200.0
2008-10-30 15:50:00,20.74,20.86,20.66,20.83,227200.0,12.1996,12.2702,12.1525,12.2525,227200.0
2008-10-30 15:55:00,20.83,20.98,20.83,20.93,317800.0,12.2525,12.3408,12.2525,12.3114,317800.0
2008-10-31 09:30:00,20.78,21.27,20.61,21.27,62400.0,12.2231,12.5114,12.1231,12.5114,62400.0
2008-10-31 09:35:00,21.27,21.27,20.75,20.92,37400.0,12.5114,12.5114,12.2055,12.3055,37400.0
2008-10-31 09:40:00,20.92,21.0,20.61,20.73,68000.0,12.3055,12.3525,12.1231,12.1937,68000.0
2008-10-31 09:45:00,20.68,20.71,20.58,20.6,44600.0,12.1643,12.182,12.1055,12.1173,44600.0
2008-10-31 09:50:00,20.6,20.67,20.59,20.62,74000.0,12.1173,12.1584,12.1114,12.129,74000.0
2008-10-31 09:55:00,20.62,20.77,20.58,20.74,66000.0,12.129,12.2172,12.1055,12.1996,66000.0
2008-10-31 10:00:00,20.75,20.93,20.73,20.91,43200.0,12.2055,12.3114,12.1937,12.2996,43200.0
2008-10-31 10:05:00,20.94,21.04,20.9,20.99,44000.0,12.3172,12.3761,12.2937,12.3467,44000.0
2008-10-31 10:10:00,21.0,21.06,20.95,21.01,53400.0,12.3525,12.3878,12.3231,12.3584,53400.0
2008-10-31 10:15:00,21.03,21.05,20.74,20.89,46400.0,12.3702,12.382,12.1996,12.2878,46400.0
2008-10-31 10:20:00,20.9,21.0,20.84,20.9,42600.0,12.2937,12.3525,12.2584,12.2937,42600.0
2008-10-31 10:25:00,20.91,20.92,20.82,20.91,19200.0,12.2996,12.3055,12.2467,12.2996,19200.0
2008-10-31 10:30:00,20.88,21.02,20.84,20.87,35200.0,12.282,12.3643,12.2584,12.2761,35200.0
2008-10-31 10:35:00,20.85,20.87,20.71,20.79,32000.0,12.2643,12.2761,12.182,12.229,32000.0
2008-10-31 10:40:00,20.8,20.88,20.74,20.86,33800.0,12.2349,12.282,12.1996,12.2702,33800.0
2008-10-31 10:45:00,20.88,20.88,20.68,20.84,35400.0,12.282,12.282,12.1643,12.2584,35400.0
2008-10-31 10:50:00,20.82,20.9,20.79,20.86,22600.0,12.2467,12.2937,12.229,12.2702,22600.0
2008-10-31 10:55:00,20.86,20.9,20.77,20.89,35200.0,12.2702,12.2937,12.2172,12.2878,35200.0
2008-10-31 11:00:00,20.92,20.96,20.8,20.88,57000.0,12.3055,12.329,12.2349,12.282,57000.0
2008-10-31 11:05:00,20.87,20.96,20.84,20.94,39400.0,12.2761,12.329,12.2584,12.3172,39400.0
2008-10-31 11:10:00,20.96,21.02,20.9,20.96,36200.0,12.329,12.3643,12.2937,12.329,36200.0
2008-10-31 11:15:00,20.96,21.13,20.95,21.11,102000.0,12.329,12.429,12.3231,12.4172,102000.0
2008-10-31 11:20:00,21.11,21.13,20.96,21.0,58200.0,12.4172,12.429,12.329,12.3525,58200.0
2008-10-31 11:25:00,21.0,21.08,21.0,21.05,15200.0,12.3525,12.3996,12.3525,12.382,15200.0
2008-10-31 11:30:00,21.04,21.06,20.91,20.92,14000.0,12.3761,12.3878,12.2996,12.3055,14000.0
2008-10-31 11:35:00,20.92,21.01,20.92,20.98,11200.0,12.3055,12.3584,12.3055,12.3408,11200.0
2008-10-31 11:40:00,20.98,21.05,20.95,20.95,48400.0,12.3408,12.382,12.3231,12.3231,48400.0
2008-10-31 11:45:00,20.96,20.97,20.86,20.92,40000.0,12.329,12.3349,12.2702,12.3055,40000.0
2008-10-31 11:50:00,20.92,21.0,20.89,21.0,29800.0,12.3055,12.3525,12.2878,12.3525,29800.0
2008-10-31 11:55:00,20.97,21.04,20.95,21.03,17600.0,12.3349,12.3761,12.3231,12.3702,17600.0
2008-10-31 12:00:00,21.04,21.05,20.92,20.95,21600.0,12.3761,12.382,12.3055,12.3231,21600.0
2008-10-31 12:05:00,20.93,20.95,20.87,20.91,22600.0,12.3114,12.3231,12.2761,12.2996,22600.0
2008-10-31 12:10:00,20.91,20.97,20.85,20.91,26600.0,12.2996,12.3349,12.2643,12.2996,26600.0
2008-10-31 12:15:00,20.92,20.93,20.79,20.86,15200.0,12.3055,12.3114,12.229,12.2702,15200.0
2008-10-31 12:20:00,20.86,20.91,20.82,20.85,13400.0,12.2702,12.2996,12.2467,12.2643,13400.0
2008-10-31 12:25:00,20.86,20.96,20.85,20.9,19000.0,12.2702,12.329,12.2643,12.2937,19000.0
2008-10-31 12:30:00,20.91,20.91,20.77,20.82,11200.0,12.2996,12.2996,12.2172,12.2467,11200.0
2008-10-31 12:35:00,20.81,20.82,20.74,20.74,50600.0,12.2408,12.2467,12.1996,12.1996,50600.0
2008-10-31 12:40:00,20.75,20.82,20.75,20.75,24000.0,12.2055,12.2467,12.2055,12.2055,24000.0
2008-10-31 12:45:00,20.75,20.85,20.7,20.84,60200.0,12.2055,12.2643,12.1761,12.2584,60200.0
2008-10-31 12:50:00,20.83,20.85,20.8,20.84,60200.0,12.2525,12.2643,12.2349,12.2584,60200.0
2008-10-31 12:55:00,20.85,20.93,20.85,20.91,35600.0,12.2643,12.3114,12.2643,12.2996,35600.0
2008-10-31 13:00:00,20.91,20.97,20.88,20.95,22200.0,12.2996,12.3349,12.282,12.3231,22200.0
2008-10-31 13:05:00,20.95,21.01,20.92,20.95,29200.0,12.3231,12.3584,12.3055,12.3231,29200.0
2008-10-31 13:10:00,20.98,21.04,20.97,21.04,8600.0,12.3408,12.3761,12.3349,12.3761,8600.0
2008-10-31 13:15:00,21.05,21.13,21.05,21.11,30000.0,12.382,12.429,12.382,12.4172,30000.0
2008-10-31 13:20:00,21.11,21.29,21.03,21.29,75200.0,12.4172,12.5231,12.3702,12.5231,75200.0
2008-10-31 13:25:00,21.31,21.31,21.19,21.2,27800.0,12.5349,12.5349,12.4643,12.4702,27800.0
2008-10-31 13:30:00,21.2,21.31,21.2,21.29,23000.0,12.4702,12.5349,12.4702,12.5231,23000.0
2008-10-31 13:35:00,21.32,21.39,21.27,21.27,47200.0,12.5408,12.5819,12.5114,12.5114,47200.0
2008-10-31 13:40:00,21.28,21.28,21.14,21.17,35400.0,12.5172,12.5172,12.4349,12.4525,35400.0
2008-10-31 13:45:00,21.17,21.22,21.11,21.11,30000.0,12.4525,12.4819,12.4172,12.4172,30000.0
2008-10-31 13:50:00,21.11,21.15,21.08,21.1,31000.0,12.4172,12.4408,12.3996,12.4114,31000.0
2008-10-31 13:55:00,21.09,21.14,21.04,21.07,67600.0,12.4055,12.4349,12.3761,12.3937,67600.0
2008-10-31 14:00:00,21.08,21.16,20.98,21.05,71400.0,12.3996,12.4467,12.3408,12.382,71400.0
2008-10-31 14:05:00,21.04,21.18,21.01,21.12,34000.0,12.3761,12.4584,12.3584,12.4231,34000.0
2008-10-31 14:10:00,21.13,21.24,21.13,21.16,28400.0,12.429,12.4937,12.429,12.4467,28400.0
2008-10-31 14:15:00,21.16,21.18,20.97,21.02,42800.0,12.4467,12.4584,12.3349,12.3643,42800.0
2008-10-31 14:20:00,21.03,21.05,20.96,21.05,37400.0,12.3702,12.382,12.329,12.382,37400.0
2008-10-31 14:25:00,21.05,21.14,21.01,21.11,30600.0,12.382,12.4349,12.3584,12.4172,30600.0
2008-10-31 14:30:00,21.13,21.18,21.03,21.18,52000.0,12.429,12.4584,12.3702,12.4584,52000.0
2008-10-31 14:35:00,21.18,21.27,21.18,21.23,41200.0,12.4584,12.5114,12.4584,12.4878,41200.0
2008-10-31 14:40:00,21.23,21.24,21.11,21.18,84800.0,12.4878,12.4937,12.4172,12.4584,84800.0
2008-10-31 14:45:00,21.21,21.25,21.11,21.15,35000.0,12.4761,12.4996,12.4172,12.4408,35000.0
2008-10-31 14:50:00,21.15,21.24,21.13,21.22,46000.0,12.4408,12.4937,12.429,12.4819,46000.0
2008-10-31 14:55:00,21.24,21.3,21.2,21.25,40600.0,12.4937,12.529,12.4702,12.4996,40600.0
2008-10-31 15:00:00,21.26,21.3,21.2,21.27,93200.0,12.5055,12.529,12.4702,12.5114,93200.0
2008-10-31 15:05:00,21.25,21.29,21.11,21.25,120600.0,12.4996,12.5231,12.4172,12.4996,120600.0
2008-10-31 15:10:00,21.26,21.32,21.16,21.2,136400.0,12.5055,12.5408,12.4467,12.4702,136400.0
2008-10-31 15:15:00,21.2,21.24,21.05,21.1,128000.0,12.4702,12.4937,12.382,12.4114,128000.0
2008-10-31 15:20:00,21.09,21.21,21.0,21.14,181600.0,12.4055,12.4761,12.3525,12.4349,181600.0
2008-10-31 15:25:00,21.14,21.18,20.96,21.04,129200.0,12.4349,12.4584,12.329,12.3761,129200.0
2008-10-31 15:30:00,21.02,21.17,21.02,21.15,126200.0,12.3643,12.4525,12.3643,12.4408,126200.0
2008-10-31 15:35:00,21.15,21.25,21.11,21.22,84600.0,12.4408,12.4996,12.4172,12.4819,84600.0
2008-10-31 15:40:00,21.25,21.3,20.88,21.0,226400.0,12.4996,12.529,12.282,12.3525,226400.0
2008-10-31 15:45:00,21.0,21.26,20.92,21.13,392400.0,12.3525,12.5055,12.3055,12.429,392400.0
2008-10-31 15:50:00,21.13,21.21,20.99,21.05,255400.0,12.429,12.4761,12.3467,12.382,255400.0
2008-10-31 15:55:00,21.05,21.33,21.04,21.31,313400.0,12.382,12.5467,12.3761,12.5349,313400.0
2008-11-03 09:30:00,21.28,21.47,20.92,21.1,36800.0,12.5172,12.629,12.3055,12.4114,36800.0
2008-11-03 09:35:00,21.1,21.49,21.08,21.48,36400.0,12.4114,12.6408,12.3996,12.6349,36400.0
2008-11-03 09:40:00,21.5,21.53,21.38,21.46,57600.0,12.6466,12.6643,12.5761,12.6231,57600.0
2008-11-03 09:45:00,21.43,21.56,21.4,21.42,62200.0,12.6055,12.6819,12.5878,12.5996,62200.0
2008-11-03 09:50:00,21.42,21.47,21.36,21.44,67000.0,12.5996,12.629,12.5643,12.6114,67000.0
2008-11-03 09:55:00,21.43,21.46,21.25,21.34,72000.0,12.6055,12.6231,12.4996,12.5525,72000.0
2008-11-03 10:00:00,21.34,21.49,21.3,21.47,85000.0,12.5525,12.6408,12.529,12.629,85000.0
2008-11-03 10:05:00,21.45,21.45,21.29,21.45,37200.0,12.6172,12.6172,12.5231,12.6172,37200.0
2008-11-03 10:10:00,21.45,21.52,21.43,21.5,32400.0,12.6172,12.6584,12.6055,12.6466,32400.0
2008-11-03 10:15:00,21.5,21.51,21.34,21.34,48600.0,12.6466,12.6525,12.5525,12.5525,48600.0
2008-11-03 10:20:00,21.35,21.35,21.16,21.18,39800.0,12.5584,12.5584,12.4467,12.4584,39800.0
2008-11-03 10:25:00,21.16,21.21,21.09,21.12,42000.0,12.4467,12.4761,12.4055,12.4231,42000.0
2008-11-03 10:30:00,21.07,21.09,20.97,21.07,61600.0,12.3937,12.4055,12.3349,12.3937,61600.0
2008-11-03 10:35:00,21.05,21.17,21.02,21.17,27800.0,12.382,12.4525,12.3643,12.4525,27800.0
2008-11-03 10:40:00,21.16,21.19,21.09,21.09,26400.0,12.4467,12.4643,12.4055,12.4055,26400.0
2008-11-03 10:45:00,21.1,21.3,21.09,21.25,36800.0,12.4114,12.529,12.4055,12.4996,36800.0
2008-11-03 10:50:00,21.25,21.41,21.25,21.33,59400.0,12.4996,12.5937,12.4996,12.5467,59400.0
2008-11-03 10:55:00,21.35,21.41,21.35,21.39,38800.0,12.5584,12.5937,12.5584,12.5819,38800.0
2008-11-03 11:00:00,21.4,21.47,21.4,21.41,45200.0,12.5878,12.629,12.5878,12.5937,45200.0
2008-11-03 11:05:00,21.4,21.43,21.33,21.38,34000.0,12.5878,12.6055,12.5467,12.5761,34000.0
2008-11-03 11:10:00,21.38,21.46,21.37,21.41,50400.0,12.5761,12.6231,12.5702,12.5937,50400.0
2008-11-03 11:15:00,21.38,21.41,21.35,21.38,18000.0,12.5761,12.5937,12.5584,12.5761,18000.0
2008-11-03 11:20:00,21.38,21.41,21.33,21.33,24200.0,12.5761,12.5937,12.5467,12.5467,24200.0
2008-11-03 11:25:00,21.34,21.46,21.33,21.42,45400.0,12.5525,12.6231,12.5467,12.5996,45400.0
2008-11-03 11:30:00,21.44,21.47,21.38,21.4,28000.0,12.6114,12.629,12.5761,12.5878,28000.0
2008-11-03 11:35:00,21.42,21.46,21.42,21.43,49200.0,12.5996,12.6231,12.5996,12.6055,49200.0
2008-11-03 11:40:00,21.44,21.49,21.43,21.45,53000.0,12.6114,12.6408,12.6055,12.6172,53000.0
2008-11-03 11:45:00,21.45,21.45,21.37,21.37,25400.0,12.6172,12.6172,12.5702,12.5702,25400.0
2008-11-03 11:50:00,21.38,21.41,21.32,21.39,29800.0,12.5761,12.5937,12.5408,12.5819,29800.0
2008-11-03 11:55:00,21.4,21.47,21.4,21.43,20400.0,12.5878,12.629,12.5878,12.6055,20400.0
2008-11-03 12:00:00,21.42,21.43,21.38,21.38,22200.0,12.5996,12.6055,12.5761,12.5761,22200.0
2008-11-03 12:05:00,21.39,21.43,21.38,21.41,17000.0,12.5819,12.6055,12.5761,12.5937,17000.0
2008-11-03 12:10:00,21.41,21.46,21.39,21.46,52400.0,12.5937,12.6231,12.5819,12.6231,52400.0
2008-11-03 12:15:00,21.47,21.51,21.44,21.49,26600.0,12.629,12.6525,12.6114,12.6408,26600.0
2008-11-03 12:20:00,21.49,21.5,21.43,21.45,18000.0,12.6408,12.6466,12.6055,12.6172,18000.0
2008-11-03 12:25:00,21.45,21.54,21.45,21.48,23800.0,12.6172,12.6702,12.6172,12.6349,23800.0
2008-11-03 12:30:00,21.47,21.5,21.46,21.48,30600.0,12.629,12.6466,12.6231,12.6349,30600.0
2008-11-03 12:35:00,21.5,21.53,21.43,21.43,21200.0,12.6466,12.6643,12.6055,12.6055,21200.0
2008-11-03 12:40:00,21.45,21.46,21.37,21.41,23200.0,12.6172,12.6231,12.5702,12.5937,23200.0
2008-11-03 12:45:00,21.41,21.43,21.32,21.32,22400.0,12.5937,12.6055,12.5408,12.5408,22400.0
2008-11-03 12:50:00,21.33,21.38,21.3,21.34,23600.0,12.5467,12.5761,12.529,12.5525,23600.0
2008-11-03 12:55:00,21.35,21.37,21.33,21.35,23200.0,12.5584,12.5702,12.5467,12.5584,23200.0
2008-11-03 13:00:00,21.36,21.41,21.36,21.4,26600.0,12.5643,12.5937,12.5643,12.5878,26600.0
2008-11-03 13:05:00,21.4,21.41,21.35,21.38,34400.0,12.5878,12.5937,12.5584,12.5761,34400.0
2008-11-03 13:10:00,21.4,21.4,21.36,21.38,21600.0,12.5878,12.5878,12.5643,12.5761,21600.0
2008-11-03 13:15:00,21.39,21.39,21.32,21.33,20400.0,12.5819,12.5819,12.5408,12.5467,20400.0
2008-11-03 13:20:00,21.33,21.36,21.32,21.35,25600.0,12.5467,12.5643,12.5408,12.5584,25600.0
2008-11-03 13:25:00,21.35,21.36,21.29,21.31,31800.0,12.5584,12.5643,12.5231,12.5349,31800.0
2008-11-03 13:30:00,21.31,21.38,21.3,21.37,35200.0,12.5349,12.5761,12.529,12.5702,35200.0
2008-11-03 13:35:00,21.38,21.5,21.38,21.47,53400.0,12.5761,12.6466,12.5761,12.629,53400.0
2008-11-03 13:40:00,21.48,21.5,21.45,21.46,36200.0,12.6349,12.6466,12.6172,12.6231,36200.0
2008-11-03 13:45:00,21.48,21.54,21.45,21.53,45400.0,12.6349,12.6702,12.6172,12.6643,45400.0
2008-11-03 13:50:00,21.54,21.55,21.48,21.48,52400.0,12.6702,12.6761,12.6349,12.6349,52400.0
2008-11-03 13:55:00,21.48,21.49,21.43,21.48,34600.0,12.6349,12.6408,12.6055,12.6349,34600.0
2008-11-03 14:00:00,21.48,21.49,21.41,21.43,23800.0,12.6349,12.6408,12.5937,12.6055,23800.0
2008-11-03 14:05:00,21.43,21.53,21.43,21.5,68000.0,12.6055,12.6643,12.6055,12.6466,68000.0
2008-11-03 14:10:00,21.5,21.52,21.47,21.47,51800.0,12.6466,12.6584,12.629,12.629,51800.0
2008-11-03 14:15:00,21.47,21.49,21.4,21.45,22200.0,12.629,12.6408,12.5878,12.6172,22200.0
2008-11-03 14:20:00,21.45,21.56,21.43,21.51,52600.0,12.6172,12.6819,12.6055,12.6525,52600.0
2008-11-03 14:25:00,21.5,21.53,21.45,21.53,33000.0,12.6466,12.6643,12.6172,12.6643,33000.0
2008-11-03 14:30:00,21.53,21.53,21.42,21.42,35000.0,12.6643,12.6643,12.5996,12.5996,35000.0
2008-11-03 14:35:00,21.42,21.54,21.42,21.5,23600.0,12.5996,12.6702,12.5996,12.6466,23600.0
2008-11-03 14:40:00,21.5,21.53,21.47,21.52,22200.0,12.6466,12.6643,12.629,12.6584,22200.0
2008-11-03 14:45:00,21.51,21.59,21.5,21.58,40000.0,12.6525,12.6996,12.6466,12.6937,40000.0
2008-11-03 14:50:00,21.58,21.59,21.5,21.57,29200.0,12.6937,12.6996,12.6466,12.6878,29200.0
2008-11-03 14:55:00,21.58,21.59,21.49,21.5,16800.0,12.6937,12.6996,12.6408,12.6466,16800.0
2008-11-03 15:00:00,21.5,21.57,21.48,21.48,38800.0,12.6466,12.6878,12.6349,12.6349,38800.0
2008-11-03 15:05:00,21.49,21.57,21.45,21.55,63200.0,12.6408,12.6878,12.6172,12.6761,63200.0
2008-11-03 15:10:00,21.55,21.61,21.48,21.5,39600.0,12.6761,12.7114,12.6349,12.6466,39600.0
2008-11-03 15:15:00,21.52,21.61,21.5,21.57,40800.0,12.6584,12.7114,12.6466,12.6878,40800.0
2008-11-03 15:20:00,21.57,21.58,21.45,21.53,60400.0,12.6878,12.6937,12.6172,12.6643,60400.0
2008-11-03 15:25:00,21.53,21.58,21.5,21.57,69000.0,12.6643,12.6937,12.6466,12.6878,69000.0
2008-11-03 15:30:00,21.58,21.65,21.53,21.63,110000.0,12.6937,12.7349,12.6643,12.7231,110000.0
2008-11-03 15:35:00,21.63,21.69,21.63,21.66,56600.0,12.7231,12.7584,12.7231,12.7408,56600.0
2008-11-03 15:40:00,21.65,21.7,21.57,21.59,155600.0,12.7349,12.7643,12.6878,12.6996,155600.0
2008-11-03 15:45:00,21.58,21.75,21.58,21.69,119400.0,12.6937,12.7937,12.6937,12.7584,119400.0
2008-11-03 15:50:00,21.72,21.73,21.55,21.55,132200.0,12.7761,12.7819,12.6761,12.6761,132200.0
2008-11-03 15:55:00,21.55,21.66,21.52,21.61,155400.0,12.6761,12.7408,12.6584,12.7114,155400.0
2008-11-04 09:30:00,22.0,22.0,21.91,21.91,1200.0,12.9408,12.9408,12.8878,12.8878,1200.0
2008-11-04 09:35:00,21.94,22.42,21.94,22.26,124200.0,12.9055,13.1878,12.9055,13.0937,124200.0
2008-11-04 09:40:00,22.26,22.26,22.04,22.17,48600.0,13.0937,13.0937,12.9643,13.0408,48600.0
2008-11-04 09:45:00,22.16,22.26,22.09,22.2,60200.0,13.0349,13.0937,12.9937,13.0584,60200.0
2008-11-04 09:50:00,22.2,22.27,22.12,22.12,37000.0,13.0584,13.0996,13.0113,13.0113,37000.0
2008-11-04 09:55:00,22.09,22.13,22.05,22.06,20200.0,12.9937,13.0172,12.9702,12.976,20200.0
2008-11-04 10:00:00,22.05,22.08,21.96,22.0,63800.0,12.9702,12.9878,12.9172,12.9408,63800.0
2008-11-04 10:05:00,22.0,22.02,21.95,21.96,90600.0,12.9408,12.9525,12.9113,12.9172,90600.0
2008-11-04 10:10:00,22.0,22.06,21.96,22.06,69400.0,12.9408,12.976,12.9172,12.976,69400.0
2008-11-04 10:15:00,22.07,22.17,22.07,22.16,44400.0,12.9819,13.0408,12.9819,13.0349,44400.0
2008-11-04 10:20:00,22.14,22.21,22.04,22.05,52400.0,13.0231,13.0643,12.9643,12.9702,52400.0
2008-11-04 10:25:00,22.05,22.07,21.98,22.03,90200.0,12.9702,12.9819,12.929,12.9584,90200.0
2008-11-04 10:30:00,22.04,22.12,21.99,22.12,64800.0,12.9643,13.0113,12.9349,13.0113,64800.0
2008-11-04 10:35:00,22.12,22.21,22.1,22.15,57800.0,13.0113,13.0643,12.9996,13.029,57800.0
2008-11-04 10:40:00,22.16,22.24,22.11,22.22,54400.0,13.0349,13.0819,13.0055,13.0702,54400.0
2008-11-04 10:45:00,22.23,22.46,22.21,22.34,80000.0,13.076,13.2113,13.0643,13.1407,80000.0
2008-11-04 10:50:00,22.32,22.38,22.29,22.34,68600.0,13.129,13.1643,13.1113,13.1407,68600.0
2008-11-04 10:55:00,22.33,22.37,22.28,22.31,100000.0,13.1349,13.1584,13.1055,13.1231,100000.0
2008-11-04 11:00:00,22.31,22.48,22.31,22.44,75000.0,13.1231,13.2231,13.1231,13.1996,75000.0
2008-11-04 11:05:00,22.44,22.48,22.31,22.32,51000.0,13.1996,13.2231,13.1231,13.129,51000.0
2008-11-04 11:10:00,22.32,22.36,22.18,22.19,125400.0,13.129,13.1525,13.0466,13.0525,125400.0
2008-11-04 11:15:00,22.19,22.22,22.1,22.11,70000.0,13.0525,13.0702,12.9996,13.0055,70000.0
2008-11-04 11:20:00,22.11,22.14,22.06,22.06,38400.0,13.0055,13.0231,12.976,12.976,38400.0
2008-11-04 11:25:00,22.07,22.12,22.05,22.09,42000.0,12.9819,13.0113,12.9702,12.9937,42000.0
2008-11-04 11:30:00,22.06,22.09,21.96,21.97,37000.0,12.976,12.9937,12.9172,12.9231,37000.0
2008-11-04 11:35:00,21.97,22.02,21.96,22.0,33800.0,12.9231,12.9525,12.9172,12.9408,33800.0
2008-11-04 11:40:00,22.01,22.04,21.99,22.03,36600.0,12.9466,12.9643,12.9349,12.9584,36600.0
2008-11-04 11:45:00,22.02,22.06,21.96,21.99,36200.0,12.9525,12.976,12.9172,12.9349,36200.0
2008-11-04 11:50:00,22.0,22.06,21.99,22.01,22600.0,12.9408,12.976,12.9349,12.9466,22600.0
2008-11-04 11:55:00,22.02,22.06,21.97,22.02,35200.0,12.9525,12.976,12.9231,12.9525,35200.0
2008-11-04 12:00:00,22.02,22.08,21.93,21.93,21000.0,12.9525,12.9878,12.8996,12.8996,21000.0
2008-11-04 12:05:00,21.93,21.96,21.9,21.91,29400.0,12.8996,12.9172,12.8819,12.8878,29400.0
2008-11-04 12:10:00,21.9,21.91,21.83,21.83,34800.0,12.8819,12.8878,12.8408,12.8408,34800.0
2008-11-04 12:15:00,21.83,21.89,21.81,21.83,47000.0,12.8408,12.8761,12.829,12.8408,47000.0
2008-11-04 12:20:00,21.84,21.9,21.83,21.9,46000.0,12.8466,12.8819,12.8408,12.8819,46000.0
2008-11-04 12:25:00,21.9,21.97,21.89,21.9,45000.0,12.8819,12.9231,12.8761,12.8819,45000.0
2008-11-04 12:30:00,21.92,21.95,21.92,21.93,28000.0,12.8937,12.9113,12.8937,12.8996,28000.0
2008-11-04 12:35:00,21.95,22.03,21.95,22.0,29600.0,12.9113,12.9584,12.9113,12.9408,29600.0
2008-11-04 12:40:00,22.0,22.0,21.93,21.95,16200.0,12.9408,12.9408,12.8996,12.9113,16200.0
2008-11-04 12:45:00,21.97,22.07,21.96,22.06,22200.0,12.9231,12.9819,12.9172,12.976,22200.0
2008-11-04 12:50:00,22.06,22.06,21.98,21.99,20400.0,12.976,12.976,12.929,12.9349,20400.0
2008-11-04 12:55:00,21.99,21.99,21.92,21.96,29600.0,12.9349,12.9349,12.8937,12.9172,29600.0
2008-11-04 13:00:00,21.96,22.04,21.95,22.03,26600.0,12.9172,12.9643,12.9113,12.9584,26600.0
2008-11-04 13:05:00,22.04,22.04,21.99,21.99,18800.0,12.9643,12.9643,12.9349,12.9349,18800.0
2008-11-04 13:10:00,22.0,22.01,21.9,21.96,32000.0,12.9408,12.9466,12.8819,12.9172,32000.0
2008-11-04 13:15:00,21.97,22.08,21.95,22.02,49200.0,12.9231,12.9878,12.9113,12.9525,49200.0
2008-11-04 13:20:00,22.02,22.06,22.0,22.0,51200.0,12.9525,12.976,12.9408,12.9408,51200.0
2008-11-04 13:25:00,22.0,22.02,21.95,22.0,27400.0,12.9408,12.9525,12.9113,12.9408,27400.0
2008-11-04 13:30:00,22.0,22.05,21.98,22.0,18600.0,12.9408,12.9702,12.929,12.9408,18600.0
2008-11-04 13:35:00,22.0,22.06,22.0,22.05,23400.0,12.9408,12.976,12.9408,12.9702,23400.0
2008-11-04 13:40:00,22.07,22.09,22.05,22.05,36600.0,12.9819,12.9937,12.9702,12.9702,36600.0
2008-11-04 13:45:00,22.04,22.09,22.03,22.08,25600.0,12.9643,12.9937,12.9584,12.9878,25600.0
2008-11-04 13:50:00,22.08,22.08,21.98,21.98,37200.0,12.9878,12.9878,12.929,12.929,37200.0
2008-11-04 13:55:00,21.97,22.06,21.97,22.0,41000.0,12.9231,12.976,12.9231,12.9408,41000.0
2008-11-04 14:00:00,21.99,22.0,21.86,21.9,35800.0,12.9349,12.9408,12.8584,12.8819,35800.0
2008-11-04 14:05:00,21.9,21.91,21.86,21.89,67200.0,12.8819,12.8878,12.8584,12.8761,67200.0
2008-11-04 14:10:00,21.89,21.95,21.86,21.93,61800.0,12.8761,12.9113,12.8584,12.8996,61800.0
2008-11-04 14:15:00,21.92,21.93,21.85,21.9,56600.0,12.8937,12.8996,12.8525,12.8819,56600.0
2008-11-04 14:20:00,21.89,21.9,21.86,21.86,44400.0,12.8761,12.8819,12.8584,12.8584,44400.0
2008-11-04 14:25:00,21.87,21.95,21.84,21.93,50800.0,12.8643,12.9113,12.8466,12.8996,50800.0
2008-11-04 14:30:00,21.95,22.02,21.95,21.98,68200.0,12.9113,12.9525,12.9113,12.929,68200.0
2008-11-04 14:35:00,21.99,22.04,21.96,21.99,56600.0,12.9349,12.9643,12.9172,12.9349,56600.0
2008-11-04 14:40:00,22.0,22.03,21.98,21.99,34200.0,12.9408,12.9584,12.929,12.9349,34200.0
2008-11-04 14:45:00,21.99,22.0,21.87,21.88,54200.0,12.9349,12.9408,12.8643,12.8702,54200.0
2008-11-04 14:50:00,21.89,21.89,21.73,21.73,55000.0,12.8761,12.8761,12.7819,12.7819,55000.0
2008-11-04 14:55:00,21.73,21.84,21.73,21.81,49800.0,12.7819,12.8466,12.7819,12.829,49800.0
2008-11-04 15:00:00,21.81,21.82,21.7,21.71,41000.0,12.829,12.8349,12.7643,12.7702,41000.0
2008-11-04 15:05:00,21.71,21.87,21.71,21.82,45400.0,12.7702,12.8643,12.7702,12.8349,45400.0
2008-11-04 15:10:00,21.82,21.91,21.75,21.91,39400.0,12.8349,12.8878,12.7937,12.8878,39400.0
2008-11-04 15:15:00,21.91,21.96,21.87,21.92,55400.0,12.8878,12.9172,12.8643,12.8937,55400.0
2008-11-04 15:20:00,21.92,21.92,21.81,21.91,31600.0,12.8937,12.8937,12.829,12.8878,31600.0
2008-11-04 15:25:00,21.92,21.94,21.86,21.86,34000.0,12.8937,12.9055,12.8584,12.8584,34000.0
2008-11-04 15:30:00,21.86,22.02,21.84,21.98,48400.0,12.8584,12.9525,12.8466,12.929,48400.0
2008-11-04 15:35:00,21.99,22.0,21.94,21.97,32000.0,12.9349,12.9408,12.9055,12.9231,32000.0
2008-11-04 15:40:00,21.96,22.08,21.96,22.05,75800.0,12.9172,12.9878,12.9172,12.9702,75800.0
2008-11-04 15:45:00,22.03,22.17,22.0,22.13,73000.0,12.9584,13.0408,12.9408,13.0172,73000.0
2008-11-04 15:50:00,22.13,22.16,21.99,22.04,79400.0,13.0172,13.0349,12.9349,12.9643,79400.0
2008-11-04 15:55:00,22.03,22.24,22.01,22.11,186600.0,12.9584,13.0819,12.9466,13.0055,186600.0
2008-11-05 09:30:00,21.84,22.09,21.61,22.05,27400.0,12.8466,12.9937,12.7114,12.9702,27400.0
2008-11-05 09:35:00,22.03,22.05,21.86,21.93,21400.0,12.9584,12.9702,12.8584,12.8996,21400.0
2008-11-05 09:40:00,21.93,22.11,21.8,21.8,23600.0,12.8996,13.0055,12.8231,12.8231,23600.0
2008-11-05 09:45:00,21.78,21.86,21.73,21.83,29600.0,12.8113,12.8584,12.7819,12.8408,29600.0
2008-11-05 09:50:00,21.82,22.02,21.82,22.02,26000.0,12.8349,12.9525,12.8349,12.9525,26000.0
2008-11-05 09:55:00,21.99,21.99,21.89,21.91,20000.0,12.9349,12.9349,12.8761,12.8878,20000.0
2008-11-05 10:00:00,21.93,22.23,21.88,22.2,27200.0,12.8996,13.076,12.8702,13.0584,27200.0
2008-11-05 10:05:00,22.2,22.25,22.16,22.25,26000.0,13.0584,13.0878,13.0349,13.0878,26000.0
2008-11-05 10:10:00,22.22,22.23,22.08,22.11,26600.0,13.0702,13.076,12.9878,13.0055,26600.0
2008-11-05 10:15:00,22.09,22.19,22.07,22.16,20600.0,12.9937,13.0525,12.9819,13.0349,20600.0
2008-11-05 10:20:00,22.13,22.28,22.13,22.25,45600.0,13.0172,13.1055,13.0172,13.0878,45600.0
2008-11-05 10:25:00,22.25,22.32,22.18,22.31,40200.0,13.0878,13.129,13.0466,13.1231,40200.0
2008-11-05 10:30:00,22.31,22.47,22.3,22.45,68600.0,13.1231,13.2172,13.1172,13.2055,68600.0
2008-11-05 10:35:00,22.44,22.49,22.35,22.36,61200.0,13.1996,13.229,13.1466,13.1525,61200.0
2008-11-05 10:40:00,22.37,22.43,22.32,22.38,33200.0,13.1584,13.1937,13.129,13.1643,33200.0
2008-11-05 10:45:00,22.37,22.45,22.28,22.45,22000.0,13.1584,13.2055,13.1055,13.2055,22000.0
2008-11-05 10:50:00,22.47,22.47,22.21,22.27,21600.0,13.2172,13.2172,13.0643,13.0996,21600.0
2008-11-05 10:55:00,22.26,22.3,22.19,22.22,13800.0,13.0937,13.1172,13.0525,13.0702,13800.0
2008-11-05 11:00:00,22.22,22.36,22.22,22.36,23400.0,13.0702,13.1525,13.0702,13.1525,23400.0
2008-11-05 11:05:00,22.36,22.38,22.23,22.23,25400.0,13.1525,13.1643,13.076,13.076,25400.0
2008-11-05 11:10:00,22.24,22.42,22.23,22.4,27400.0,13.0819,13.1878,13.076,13.176,27400.0
2008-11-05 11:15:00,22.41,22.42,22.32,22.38,18200.0,13.1819,13.1878,13.129,13.1643,18200.0
2008-11-05 11:20:00,22.36,22.38,22.2,22.22,24000.0,13.1525,13.1643,13.0584,13.0702,24000.0
2008-11-05 11:25:00,22.23,22.26,22.22,22.24,14400.0,13.076,13.0937,13.0702,13.0819,14400.0
2008-11-05 11:30:00,22.22,22.22,22.14,22.2,14600.0,13.0702,13.0702,13.0231,13.0584,14600.0
2008-11-05 11:35:00,22.22,22.24,22.17,22.2,17400.0,13.0702,13.0819,13.0408,13.0584,17400.0
2008-11-05 11:40:00,22.21,22.29,22.19,22.28,23000.0,13.0643,13.1113,13.0525,13.1055,23000.0
2008-11-05 11:45:00,22.27,22.28,22.07,22.08,85400.0,13.0996,13.1055,12.9819,12.9878,85400.0
2008-11-05 11:50:00,22.08,22.08,21.94,21.96,99400.0,12.9878,12.9878,12.9055,12.9172,99400.0
2008-11-05 11:55:00,21.98,21.99,21.9,21.97,48600.0,12.929,12.9349,12.8819,12.9231,48600.0
2008-11-05 12:00:00,21.98,21.99,21.93,21.96,21200.0,12.929,12.9349,12.8996,12.9172,21200.0
2008-11-05 12:05:00,21.97,21.97,21.9,21.91,24200.0,12.9231,12.9231,12.8819,12.8878,24200.0
2008-11-05 12:10:00,21.91,21.94,21.82,21.82,28000.0,12.8878,12.9055,12.8349,12.8349,28000.0
2008-11-05 12:15:00,21.83,21.87,21.77,21.84,19600.0,12.8408,12.8643,12.8055,12.8466,19600.0
2008-11-05 12:20:00,21.86,21.96,21.86,21.93,13600.0,12.8584,12.9172,12.8584,12.8996,13600.0
2008-11-05 12:25:00,21.92,21.92,21.78,21.8,13000.0,12.8937,12.8937,12.8113,12.8231,13000.0
2008-11-05 12:30:00,21.8,21.88,21.8,21.87,9800.0,12.8231,12.8702,12.8231,12.8643,9800.0
2008-11-05 12:35:00,21.86,21.86,21.78,21.79,10400.0,12.8584,12.8584,12.8113,12.8172,10400.0
2008-11-05 12:40:00,21.78,21.79,21.68,21.79,14800.0,12.8113,12.8172,12.7525,12.8172,14800.0
2008-11-05 12:45:00,21.8,21.92,21.8,21.89,13800.0,12.8231,12.8937,12.8231,12.8761,13800.0
2008-11-05 12:50:00,21.89,21.89,21.8,21.8,14400.0,12.8761,12.8761,12.8231,12.8231,14400.0
2008-11-05 12:55:00,21.8,21.81,21.78,21.79,7200.0,12.8231,12.829,12.8113,12.8172,7200.0
2008-11-05 13:00:00,21.79,21.86,21.79,21.86,19000.0,12.8172,12.8584,12.8172,12.8584,19000.0
2008-11-05 13:05:00,21.87,21.93,21.81,21.91,22600.0,12.8643,12.8996,12.829,12.8878,22600.0
2008-11-05 13:10:00,21.92,21.96,21.91,21.95,6200.0,12.8937,12.9172,12.8878,12.9113,6200.0
2008-11-05 13:15:00,21.96,21.97,21.93,21.95,11200.0,12.9172,12.9231,12.8996,12.9113,11200.0
2008-11-05 13:20:00,21.93,21.93,21.8,21.83,18600.0,12.8996,12.8996,12.8231,12.8408,18600.0
2008-11-05 13:25:00,21.84,21.86,21.78,21.8,17200.0,12.8466,12.8584,12.8113,12.8231,17200.0
2008-11-05 13:30:00,21.81,21.81,21.72,21.73,49400.0,12.829,12.829,12.7761,12.7819,49400.0
2008-11-05 13:35:00,21.73,21.84,21.67,21.81,34400.0,12.7819,12.8466,12.7466,12.829,34400.0
2008-11-05 13:40:00,21.81,21.95,21.8,21.92,14800.0,12.829,12.9113,12.8231,12.8937,14800.0
2008-11-05 13:45:00,21.92,21.92,21.84,21.85,19600.0,12.8937,12.8937,12.8466,12.8525,19600.0
2008-11-05 13:50:00,21.84,21.89,21.81,21.81,34200.0,12.8466,12.8761,12.829,12.829,34200.0
2008-11-05 13:55:00,21.81,21.82,21.73,21.76,20800.0,12.829,12.8349,12.7819,12.7996,20800.0
2008-11-05 14:00:00,21.75,21.82,21.7,21.74,37000.0,12.7937,12.8349,12.7643,12.7878,37000.0
2008-11-05 14:05:00,21.73,21.73,21.65,21.68,19000.0,12.7819,12.7819,12.7349,12.7525,19000.0
2008-11-05 14:10:00,21.68,21.76,21.67,21.76,12000.0,12.7525,12.7996,12.7466,12.7996,12000.0
2008-11-05 14:15:00,21.75,21.86,21.75,21.82,19200.0,12.7937,12.8584,12.7937,12.8349,19200.0
2008-11-05 14:20:00,21.82,21.83,21.68,21.68,13000.0,12.8349,12.8408,12.7525,12.7525,13000.0
2008-11-05 14:25:00,21.69,21.83,21.67,21.8,14200.0,12.7584,12.8408,12.7466,12.8231,14200.0
2008-11-05 14:30:00,21.8,22.02,21.79,22.0,31600.0,12.8231,12.9525,12.8172,12.9408,31600.0
2008-11-05 14:35:00,22.02,22.03,21.86,21.86,33200.0,12.9525,12.9584,12.8584,12.8584,33200.0
2008-11-05 14:40:00,21.87,21.95,21.86,21.93,12400.0,12.8643,12.9113,12.8584,12.8996,12400.0
2008-11-05 14:45:00,21.93,21.95,21.86,21.88,23200.0,12.8996,12.9113,12.8584,12.8702,23200.0
2008-11-05 14:50:00,21.86,21.97,21.84,21.97,12400.0,12.8584,12.9231,12.8466,12.9231,12400.0
2008-11-05 14:55:00,21.97,22.0,21.88,21.88,14200.0,12.9231,12.9408,12.8702,12.8702,14200.0
2008-11-05 15:00:00,21.89,21.97,21.86,21.96,26200.0,12.8761,12.9231,12.8584,12.9172,26200.0
2008-11-05 15:05:00,21.97,22.03,21.85,21.85,35000.0,12.9231,12.9584,12.8525,12.8525,35000.0
2008-11-05 15:10:00,21.87,21.88,21.76,21.78,31600.0,12.8643,12.8702,12.7996,12.8113,31600.0
2008-11-05 15:15:00,21.78,21.78,21.71,21.73,28400.0,12.8113,12.8113,12.7702,12.7819,28400.0
2008-11-05 15:20:00,21.73,21.79,21.61,21.67,31000.0,12.7819,12.8172,12.7114,12.7466,31000.0
2008-11-05 15:25:00,21.65,21.88,21.64,21.84,49600.0,12.7349,12.8702,12.729,12.8466,49600.0
2008-11-05 15:30:00,21.84,21.85,21.75,21.8,112400.0,12.8466,12.8525,12.7937,12.8231,112400.0
2008-11-05 15:35:00,21.81,21.83,21.75,21.75,125200.0,12.829,12.8408,12.7937,12.7937,125200.0
2008-11-05 15:40:00,21.76,21.82,21.72,21.8,106400.0,12.7996,12.8349,12.7761,12.8231,106400.0
2008-11-05 15:45:00,21.82,22.05,21.79,21.93,103000.0,12.8349,12.9702,12.8172,12.8996,103000.0
2008-11-05 15:50:00,21.95,22.0,21.75,21.76,115600.0,12.9113,12.9408,12.7937,12.7996,115600.0
2008-11-05 15:55:00,21.75,21.82,21.66,21.79,151200.0,12.7937,12.8349,12.7408,12.8172,151200.0
2008-11-06 09:30:00,21.72,21.77,21.52,21.71,7200.0,12.7761,12.8055,12.6584,12.7702,7200.0
2008-11-06 09:35:00,21.67,22.02,21.43,21.46,75000.0,12.7466,12.9525,12.6055,12.6231,75000.0
2008-11-06 09:40:00,21.47,21.56,21.45,21.5,55800.0,12.629,12.6819,12.6172,12.6466,55800.0
2008-11-06 09:45:00,21.48,21.54,21.33,21.36,34600.0,12.6349,12.6702,12.5467,12.5643,34600.0
2008-11-06 09:50:00,21.36,21.36,21.0,21.15,105600.0,12.5643,12.5643,12.3525,12.4408,105600.0
2008-11-06 09:55:00,21.17,21.27,21.11,21.11,53200.0,12.4525,12.5114,12.4172,12.4172,53200.0
2008-11-06 10:00:00,21.11,21.11,20.75,20.84,86000.0,12.4172,12.4172,12.2055,12.2584,86000.0
2008-11-06 10:05:00,20.86,21.09,20.85,21.08,34000.0,12.2702,12.4055,12.2643,12.3996,34000.0
2008-11-06 10:10:00,21.08,21.09,20.91,20.93,39400.0,12.3996,12.4055,12.2996,12.3114,39400.0
2008-11-06 10:15:00,20.94,21.07,20.93,21.0,42200.0,12.3172,12.3937,12.3114,12.3525,42200.0
2008-11-06 10:20:00,21.0,21.1,20.98,21.06,49800.0,12.3525,12.4114,12.3408,12.3878,49800.0
2008-11-06 10:25:00,21.05,21.08,20.79,20.88,68000.0,12.382,12.3996,12.229,12.282,68000.0
2008-11-06 10:30:00,20.9,20.95,20.84,20.9,47600.0,12.2937,12.3231,12.2584,12.2937,47600.0
2008-11-06 10:35:00,20.93,21.0,20.79,20.96,47000.0,12.3114,12.3525,12.229,12.329,47000.0
2008-11-06 10:40:00,20.95,20.95,20.79,20.9,64400.0,12.3231,12.3231,12.229,12.2937,64400.0
2008-11-06 10:45:00,20.9,21.0,20.86,20.91,36200.0,12.2937,12.3525,12.2702,12.2996,36200.0
2008-11-06 10:50:00,20.92,20.95,20.76,20.84,32000.0,12.3055,12.3231,12.2114,12.2584,32000.0
2008-11-06 10:55:00,20.84,20.89,20.82,20.89,16000.0,12.2584,12.2878,12.2467,12.2878,16000.0
2008-11-06 11:00:00,20.9,20.93,20.86,20.9,32600.0,12.2937,12.3114,12.2702,12.2937,32600.0
2008-11-06 11:05:00,20.91,20.97,20.73,20.8,44800.0,12.2996,12.3349,12.1937,12.2349,44800.0
2008-11-06 11:10:00,20.8,20.82,20.68,20.81,51800.0,12.2349,12.2467,12.1643,12.2408,51800.0
2008-11-06 11:15:00,20.8,20.82,20.68,20.73,33400.0,12.2349,12.2467,12.1643,12.1937,33400.0
2008-11-06 11:20:00,20.73,20.74,20.63,20.68,50400.0,12.1937,12.1996,12.1349,12.1643,50400.0
2008-11-06 11:25:00,20.7,20.73,20.59,20.64,39400.0,12.1761,12.1937,12.1114,12.1408,39400.0
2008-11-06 11:30:00,20.66,20.68,20.57,20.57,63800.0,12.1525,12.1643,12.0996,12.0996,63800.0
2008-11-06 11:35:00,20.55,20.57,20.39,20.52,107400.0,12.0878,12.0996,11.9937,12.0702,107400.0
2008-11-06 11:40:00,20.52,20.58,20.46,20.5,51800.0,12.0702,12.1055,12.0349,12.0584,51800.0
2008-11-06 11:45:00,20.5,20.55,20.43,20.43,56800.0,12.0584,12.0878,12.0173,12.0173,56800.0
2008-11-06 11:50:00,20.42,20.49,20.34,20.37,36400.0,12.0114,12.0525,11.9643,11.982,36400.0
2008-11-06 11:55:00,20.36,20.44,20.34,20.39,23400.0,11.9761,12.0231,11.9643,11.9937,23400.0
2008-11-06 12:00:00,20.38,20.46,20.28,20.4,41400.0,11.9878,12.0349,11.929,11.9996,41400.0
2008-11-06 12:05:00,20.44,20.52,20.27,20.32,73600.0,12.0231,12.0702,11.9231,11.9526,73600.0
2008-11-06 12:10:00,20.31,20.43,20.29,20.42,47800.0,11.9467,12.0173,11.9349,12.0114,47800.0
2008-11-06 12:15:00,20.42,20.43,20.32,20.34,56400.0,12.0114,12.0173,11.9526,11.9643,56400.0
2008-11-06 12:20:00,20.37,20.42,20.25,20.32,35000.0,11.982,12.0114,11.9114,11.9526,35000.0
2008-11-06 12:25:00,20.32,20.39,20.29,20.38,27400.0,11.9526,11.9937,11.9349,11.9878,27400.0
2008-11-06 12:30:00,20.38,20.39,20.29,20.39,37400.0,11.9878,11.9937,11.9349,11.9937,37400.0
2008-11-06 12:35:00,20.38,20.43,20.35,20.37,33600.0,11.9878,12.0173,11.9702,11.982,33600.0
2008-11-06 12:40:00,20.39,20.39,20.3,20.38,47600.0,11.9937,11.9937,11.9408,11.9878,47600.0
2008-11-06 12:45:00,20.36,20.52,20.33,20.52,36400.0,11.9761,12.0702,11.9584,12.0702,36400.0
2008-11-06 12:50:00,20.52,20.63,20.52,20.58,24200.0,12.0702,12.1349,12.0702,12.1055,24200.0
2008-11-06 12:55:00,20.6,20.62,20.53,20.56,29400.0,12.1173,12.129,12.0761,12.0937,29400.0
2008-11-06 13:00:00,20.55,20.59,20.45,20.47,31400.0,12.0878,12.1114,12.029,12.0408,31400.0
2008-11-06 13:05:00,20.46,20.46,20.36,20.44,21800.0,12.0349,12.0349,11.9761,12.0231,21800.0
2008-11-06 13:10:00,20.45,20.45,20.36,20.38,23200.0,12.029,12.029,11.9761,11.9878,23200.0
2008-11-06 13:15:00,20.4,20.43,20.33,20.36,25200.0,11.9996,12.0173,11.9584,11.9761,25200.0
2008-11-06 13:20:00,20.39,20.49,20.39,20.42,21200.0,11.9937,12.0525,11.9937,12.0114,21200.0
2008-11-06 13:25:00,20.42,20.44,20.3,20.34,30400.0,12.0114,12.0231,11.9408,11.9643,30400.0
2008-11-06 13:30:00,20.32,20.36,20.27,20.31,28200.0,11.9526,11.9761,11.9231,11.9467,28200.0
2008-11-06 13:35:00,20.32,20.36,20.2,20.24,37200.0,11.9526,11.9761,11.882,11.9055,37200.0
2008-11-06 13:40:00,20.23,20.24,20.17,20.22,25800.0,11.8996,11.9055,11.8643,11.8937,25800.0
2008-11-06 13:45:00,20.22,20.32,20.22,20.28,31800.0,11.8937,11.9526,11.8937,11.929,31800.0
2008-11-06 13:50:00,20.29,20.32,20.21,20.31,26200.0,11.9349,11.9526,11.8878,11.9467,26200.0
2008-11-06 13:55:00,20.31,20.41,20.31,20.41,29600.0,11.9467,12.0055,11.9467,12.0055,29600.0
2008-11-06 14:00:00,20.41,20.55,20.39,20.53,47200.0,12.0055,12.0878,11.9937,12.0761,47200.0
2008-11-06 14:05:00,20.52,20.62,20.49,20.56,35600.0,12.0702,12.129,12.0525,12.0937,35600.0
2008-11-06 14:10:00,20.57,20.66,20.49,20.52,31400.0,12.0996,12.1525,12.0525,12.0702,31400.0
2008-11-06 14:15:00,20.52,20.61,20.45,20.61,27600.0,12.0702,12.1231,12.029,12.1231,27600.0
2008-11-06 14:20:00,20.61,20.61,20.5,20.6,38600.0,12.1231,12.1231,12.0584,12.1173,38600.0
2008-11-06 14:25:00,20.6,20.61,20.41,20.47,98600.0,12.1173,12.1231,12.0055,12.0408,98600.0
2008-11-06 14:30:00,20.44,20.56,20.44,20.52,27400.0,12.0231,12.0937,12.0231,12.0702,27400.0
2008-11-06 14:35:00,20.52,20.76,20.43,20.74,56600.0,12.0702,12.2114,12.0173,12.1996,56600.0
2008-11-06 14:40:00,20.74,20.8,20.66,20.75,60800.0,12.1996,12.2349,12.1525,12.2055,60800.0
2008-11-06 14:45:00,20.77,20.77,20.61,20.65,40400.0,12.2172,12.2172,12.1231,12.1467,40400.0
2008-11-06 14:50:00,20.67,20.77,20.6,20.6,41200.0,12.1584,12.2172,12.1173,12.1173,41200.0
2008-11-06 14:55:00,20.6,20.64,20.54,20.63,54200.0,12.1173,12.1408,12.082,12.1349,54200.0
2008-11-06 15:00:00,20.63,20.78,20.6,20.62,65200.0,12.1349,12.2231,12.1173,12.129,65200.0
2008-11-06 15:05:00,20.63,20.64,20.42,20.46,60600.0,12.1349,12.1408,12.0114,12.0349,60600.0
2008-11-06 15:10:00,20.45,20.47,20.36,20.36,58600.0,12.029,12.0408,11.9761,11.9761,58600.0
2008-11-06 15:15:00,20.36,20.52,20.36,20.49,65600.0,11.9761,12.0702,11.9761,12.0525,65600.0
2008-11-06 15:20:00,20.5,20.58,20.42,20.47,83000.0,12.0584,12.1055,12.0114,12.0408,83000.0
2008-11-06 15:25:00,20.47,20.49,20.34,20.45,179800.0,12.0408,12.0525,11.9643,12.029,179800.0
2008-11-06 15:30:00,20.45,20.57,20.4,20.51,118800.0,12.029,12.0996,11.9996,12.0643,118800.0
2008-11-06 15:35:00,20.52,20.6,20.36,20.39,129200.0,12.0702,12.1173,11.9761,11.9937,129200.0
2008-11-06 15:40:00,20.38,20.58,20.36,20.52,168400.0,11.9878,12.1055,11.9761,12.0702,168400.0
2008-11-06 15:45:00,20.52,20.67,20.43,20.46,148600.0,12.0702,12.1584,12.0173,12.0349,148600.0
2008-11-06 15:50:00,20.47,20.57,20.38,20.4,111800.0,12.0408,12.0996,11.9878,11.9996,111800.0
2008-11-06 15:55:00,20.39,20.58,20.36,20.53,125400.0,11.9937,12.1055,11.9761,12.0761,125400.0
2008-11-07 09:30:00,20.62,20.72,20.14,20.71,26200.0,12.129,12.1878,11.8467,12.182,26200.0
2008-11-07 09:35:00,20.68,20.71,20.52,20.62,27800.0,12.1643,12.182,12.0702,12.129,27800.0
2008-11-07 09:40:00,20.63,20.84,20.63,20.84,21400.0,12.1349,12.2584,12.1349,12.2584,21400.0
2008-11-07 09:45:00,20.85,20.93,20.68,20.73,35200.0,12.2643,12.3114,12.1643,12.1937,35200.0
2008-11-07 09:50:00,20.73,20.74,20.62,20.72,41800.0,12.1937,12.1996,12.129,12.1878,41800.0
2008-11-07 09:55:00,20.72,20.88,20.69,20.84,42400.0,12.1878,12.282,12.1702,12.2584,42400.0
2008-11-07 10:00:00,20.86,21.02,20.85,20.95,33600.0,12.2702,12.3643,12.2643,12.3231,33600.0
2008-11-07 10:05:00,20.97,20.99,20.91,20.93,31000.0,12.3349,12.3467,12.2996,12.3114,31000.0
2008-11-07 10:10:00,20.93,21.08,20.9,21.06,35200.0,12.3114,12.3996,12.2937,12.3878,35200.0
2008-11-07 10:15:00,21.07,21.11,20.97,20.99,24000.0,12.3937,12.4172,12.3349,12.3467,24000.0
2008-11-07 10:20:00,21.0,21.11,21.0,21.02,16200.0,12.3525,12.4172,12.3525,12.3643,16200.0
2008-11-07 10:25:00,20.98,21.06,20.93,20.98,17200.0,12.3408,12.3878,12.3114,12.3408,17200.0
2008-11-07 10:30:00,21.0,21.1,21.0,21.06,29200.0,12.3525,12.4114,12.3525,12.3878,29200.0
2008-11-07 10:35:00,21.08,21.36,21.05,21.29,50400.0,12.3996,12.5643,12.382,12.5231,50400.0
2008-11-07 10:40:00,21.31,21.31,21.12,21.17,48200.0,12.5349,12.5349,12.4231,12.4525,48200.0
2008-11-07 10:45:00,21.17,21.23,21.01,21.02,54400.0,12.4525,12.4878,12.3584,12.3643,54400.0
2008-11-07 10:50:00,21.0,21.08,20.97,21.08,43400.0,12.3525,12.3996,12.3349,12.3996,43400.0
2008-11-07 10:55:00,21.07,21.09,20.96,20.98,36600.0,12.3937,12.4055,12.329,12.3408,36600.0
2008-11-07 11:00:00,20.99,21.05,20.91,20.95,34200.0,12.3467,12.382,12.2996,12.3231,34200.0
2008-11-07 11:05:00,20.96,21.04,20.95,20.97,24200.0,12.329,12.3761,12.3231,12.3349,24200.0
2008-11-07 11:10:00,20.99,21.03,20.98,20.99,30800.0,12.3467,12.3702,12.3408,12.3467,30800.0
2008-11-07 11:15:00,21.0,21.02,20.86,20.92,43000.0,12.3525,12.3643,12.2702,12.3055,43000.0
2008-11-07 11:20:00,20.93,20.97,20.88,20.97,112200.0,12.3114,12.3349,12.282,12.3349,112200.0
2008-11-07 11:25:00,20.96,20.99,20.85,20.9,65200.0,12.329,12.3467,12.2643,12.2937,65200.0
2008-11-07 11:30:00,20.89,20.95,20.84,20.95,24800.0,12.2878,12.3231,12.2584,12.3231,24800.0
2008-11-07 11:35:00,20.97,21.09,20.95,21.05,21600.0,12.3349,12.4055,12.3231,12.382,21600.0
2008-11-07 11:40:00,21.04,21.08,21.0,21.07,21800.0,12.3761,12.3996,12.3525,12.3937,21800.0
2008-11-07 11:45:00,21.08,21.11,21.06,21.07,19600.0,12.3996,12.4172,12.3878,12.3937,19600.0
2008-11-07 11:50:00,21.07,21.07,20.97,21.03,22600.0,12.3937,12.3937,12.3349,12.3702,22600.0
2008-11-07 11:55:00,21.03,21.2,21.02,21.18,18800.0,12.3702,12.4702,12.3643,12.4584,18800.0
2008-11-07 12:00:00,21.18,21.2,21.09,21.17,22400.0,12.4584,12.4702,12.4055,12.4525,22400.0
2008-11-07 12:05:00,21.16,21.18,21.1,21.11,12400.0,12.4467,12.4584,12.4114,12.4172,12400.0
2008-11-07 12:10:00,21.1,21.11,21.0,21.0,16800.0,12.4114,12.4172,12.3525,12.3525,16800.0
2008-11-07 12:15:00,21.0,21.02,20.93,20.96,18000.0,12.3525,12.3643,12.3114,12.329,18000.0
2008-11-07 12:20:00,20.97,21.04,20.97,21.03,10600.0,12.3349,12.3761,12.3349,12.3702,10600.0
2008-11-07 12:25:00,21.04,21.11,21.03,21.03,17600.0,12.3761,12.4172,12.3702,12.3702,17600.0
2008-11-07 12:30:00,21.03,21.05,20.91,20.97,52800.0,12.3702,12.382,12.2996,12.3349,52800.0
2008-11-07 12:35:00,20.96,21.02,20.94,21.0,19200.0,12.329,12.3643,12.3172,12.3525,19200.0
2008-11-07 12:40:00,21.0,21.02,20.98,20.98,53400.0,12.3525,12.3643,12.3408,12.3408,53400.0
2008-11-07 12:45:00,20.99,21.02,20.97,20.99,37200.0,12.3467,12.3643,12.3349,12.3467,37200.0
2008-11-07 12:50:00,20.99,21.03,20.96,20.99,19400.0,12.3467,12.3702,12.329,12.3467,19400.0
2008-11-07 12:55:00,21.0,21.04,20.98,20.98,13400.0,12.3525,12.3761,12.3408,12.3408,13400.0
2008-11-07 13:00:00,21.0,21.03,21.0,21.0,26600.0,12.3525,12.3702,12.3525,12.3525,26600.0
2008-11-07 13:05:00,21.01,21.09,21.01,21.03,11800.0,12.3584,12.4055,12.3584,12.3702,11800.0
2008-11-07 13:10:00,21.01,21.01,20.97,21.0,17800.0,12.3584,12.3584,12.3349,12.3525,17800.0
2008-11-07 13:15:00,21.0,21.07,20.98,21.05,28000.0,12.3525,12.3937,12.3408,12.382,28000.0
2008-11-07 13:20:00,21.06,21.06,21.0,21.01,12600.0,12.3878,12.3878,12.3525,12.3584,12600.0
2008-11-07 13:25:00,21.02,21.16,21.01,21.15,33600.0,12.3643,12.4467,12.3584,12.4408,33600.0
2008-11-07 13:30:00,21.16,21.18,21.14,21.15,25600.0,12.4467,12.4584,12.4349,12.4408,25600.0
2008-11-07 13:35:00,21.15,21.18,21.06,21.09,25000.0,12.4408,12.4584,12.3878,12.4055,25000.0
2008-11-07 13:40:00,21.09,21.1,21.04,21.07,23800.0,12.4055,12.4114,12.3761,12.3937,23800.0
2008-11-07 13:45:00,21.06,21.13,21.06,21.13,13400.0,12.3878,12.429,12.3878,12.429,13400.0
2008-11-07 13:50:00,21.11,21.15,21.07,21.07,17200.0,12.4172,12.4408,12.3937,12.3937,17200.0
2008-11-07 13:55:00,21.07,21.1,21.04,21.08,34800.0,12.3937,12.4114,12.3761,12.3996,34800.0
2008-11-07 14:00:00,21.09,21.09,21.0,21.03,19800.0,12.4055,12.4055,12.3525,12.3702,19800.0
2008-11-07 14:05:00,21.03,21.03,20.95,20.95,25800.0,12.3702,12.3702,12.3231,12.3231,25800.0
2008-11-07 14:10:00,20.95,21.0,20.95,21.0,13800.0,12.3231,12.3525,12.3231,12.3525,13800.0
2008-11-07 14:15:00,21.0,21.0,20.96,20.98,21400.0,12.3525,12.3525,12.329,12.3408,21400.0
2008-11-07 14:20:00,20.96,21.0,20.86,20.86,37800.0,12.329,12.3525,12.2702,12.2702,37800.0
2008-11-07 14:25:00,20.86,20.95,20.86,20.95,53200.0,12.2702,12.3231,12.2702,12.3231,53200.0
2008-11-07 14:30:00,20.96,21.04,20.94,20.95,44800.0,12.329,12.3761,12.3172,12.3231,44800.0
2008-11-07 14:35:00,20.95,21.07,20.94,21.07,42000.0,12.3231,12.3937,12.3172,12.3937,42000.0
2008-11-07 14:40:00,21.07,21.14,21.06,21.07,34600.0,12.3937,12.4349,12.3878,12.3937,34600.0
2008-11-07 14:45:00,21.07,21.11,21.04,21.05,27800.0,12.3937,12.4172,12.3761,12.382,27800.0
2008-11-07 14:50:00,21.05,21.08,20.92,20.92,37400.0,12.382,12.3996,12.3055,12.3055,37400.0
2008-11-07 14:55:00,20.93,21.0,20.83,20.84,112600.0,12.3114,12.3525,12.2525,12.2584,112600.0
2008-11-07 15:00:00,20.83,20.93,20.79,20.89,61800.0,12.2525,12.3114,12.229,12.2878,61800.0
2008-11-07 15:05:00,20.89,21.0,20.79,20.97,66800.0,12.2878,12.3525,12.229,12.3349,66800.0
2008-11-07 15:10:00,20.98,21.03,20.93,20.93,49000.0,12.3408,12.3702,12.3114,12.3114,49000.0
2008-11-07 15:15:00,20.92,21.0,20.86,20.88,46800.0,12.3055,12.3525,12.2702,12.282,46800.0
2008-11-07 15:20:00,20.87,20.9,20.74,20.84,70000.0,12.2761,12.2937,12.1996,12.2584,70000.0
2008-11-07 15:25:00,20.85,20.97,20.83,20.92,60400.0,12.2643,12.3349,12.2525,12.3055,60400.0
2008-11-07 15:30:00,20.94,21.08,20.88,21.05,68600.0,12.3172,12.3996,12.282,12.382,68600.0
2008-11-07 15:35:00,21.06,21.09,20.95,20.95,85200.0,12.3878,12.4055,12.3231,12.3231,85200.0
2008-11-07 15:40:00,20.97,21.08,20.95,21.08,159000.0,12.3349,12.3996,12.3231,12.3996,159000.0
2008-11-07 15:45:00,21.11,21.2,21.04,21.08,76400.0,12.4172,12.4702,12.3761,12.3996,76400.0
2008-11-07 15:50:00,21.07,21.21,21.02,21.19,87000.0,12.3937,12.4761,12.3643,12.4643,87000.0
2008-11-07 15:55:00,21.18,21.31,21.1,21.24,142000.0,12.4584,12.5349,12.4114,12.4937,142000.0
2008-11-10 09:30:00,21.53,21.76,21.35,21.75,18200.0,12.6643,12.7996,12.5584,12.7937,18200.0
2008-11-10 09:35:00,21.67,21.74,21.54,21.59,41400.0,12.7466,12.7878,12.6702,12.6996,41400.0
2008-11-10 09:40:00,21.58,21.86,21.58,21.73,44400.0,12.6937,12.8584,12.6937,12.7819,44400.0
2008-11-10 09:45:00,21.72,21.81,21.59,21.6,31800.0,12.7761,12.829,12.6996,12.7055,31800.0
2008-11-10 09:50:00,21.6,21.78,21.56,21.7,45400.0,12.7055,12.8113,12.6819,12.7643,45400.0
2008-11-10 09:55:00,21.68,21.68,21.53,21.6,41200.0,12.7525,12.7525,12.6643,12.7055,41200.0
2008-11-10 10:00:00,21.6,21.62,21.5,21.55,42800.0,12.7055,12.7172,12.6466,12.6761,42800.0
2008-11-10 10:05:00,21.56,21.67,21.54,21.63,92800.0,12.6819,12.7466,12.6702,12.7231,92800.0
2008-11-10 10:10:00,21.64,21.65,21.57,21.6,8400.0,12.729,12.7349,12.6878,12.7055,8400.0
2008-11-10 10:15:00,21.62,21.62,21.51,21.51,15000.0,12.7172,12.7172,12.6525,12.6525,15000.0
2008-11-10 10:20:00,21.53,21.55,21.43,21.5,44000.0,12.6643,12.6761,12.6055,12.6466,44000.0
2008-11-10 10:25:00,21.49,21.55,21.38,21.41,24600.0,12.6408,12.6761,12.5761,12.5937,24600.0
2008-11-10 10:30:00,21.43,21.5,21.43,21.49,20000.0,12.6055,12.6466,12.6055,12.6408,20000.0
2008-11-10 10:35:00,21.47,21.49,21.36,21.46,20400.0,12.629,12.6408,12.5643,12.6231,20400.0
2008-11-10 10:40:00,21.46,21.52,21.43,21.49,33000.0,12.6231,12.6584,12.6055,12.6408,33000.0
2008-11-10 10:45:00,21.5,21.51,21.31,21.33,36400.0,12.6466,12.6525,12.5349,12.5467,36400.0
2008-11-10 10:50:00,21.34,21.35,21.24,21.24,31400.0,12.5525,12.5584,12.4937,12.4937,31400.0
2008-11-10 10:55:00,21.24,21.3,21.18,21.23,21600.0,12.4937,12.529,12.4584,12.4878,21600.0
2008-11-10 11:00:00,21.22,21.25,21.11,21.25,26400.0,12.4819,12.4996,12.4172,12.4996,26400.0
2008-11-10 11:05:00,21.25,21.25,21.15,21.21,28400.0,12.4996,12.4996,12.4408,12.4761,28400.0
2008-11-10 11:10:00,21.2,21.24,20.96,21.04,184200.0,12.4702,12.4937,12.329,12.3761,184200.0
2008-11-10 11:15:00,21.04,21.04,20.96,20.97,34800.0,12.3761,12.3761,12.329,12.3349,34800.0
2008-11-10 11:20:00,20.97,20.98,20.86,20.96,68600.0,12.3349,12.3408,12.2702,12.329,68600.0
2008-11-10 11:25:00,20.96,21.06,20.91,20.95,21800.0,12.329,12.3878,12.2996,12.3231,21800.0
2008-11-10 11:30:00,20.96,20.99,20.89,20.9,33000.0,12.329,12.3467,12.2878,12.2937,33000.0
2008-11-10 11:35:00,20.89,20.89,20.71,20.77,48000.0,12.2878,12.2878,12.182,12.2172,48000.0
2008-11-10 11:40:00,20.77,20.77,20.6,20.6,78000.0,12.2172,12.2172,12.1173,12.1173,78000.0
2008-11-10 11:45:00,20.59,20.61,20.43,20.47,57400.0,12.1114,12.1231,12.0173,12.0408,57400.0
2008-11-10 11:50:00,20.47,20.49,20.18,20.28,116200.0,12.0408,12.0525,11.8702,11.929,116200.0
2008-11-10 11:55:00,20.29,20.3,20.18,20.23,34800.0,11.9349,11.9408,11.8702,11.8996,34800.0
2008-11-10 12:00:00,20.24,20.33,20.23,20.31,65000.0,11.9055,11.9584,11.8996,11.9467,65000.0
2008-11-10 12:05:00,20.31,20.38,20.31,20.36,67400.0,11.9467,11.9878,11.9467,11.9761,67400.0
2008-11-10 12:10:00,20.37,20.57,20.36,20.46,88200.0,11.982,12.0996,11.9761,12.0349,88200.0
2008-11-10 12:15:00,20.47,20.55,20.45,20.45,58400.0,12.0408,12.0878,12.029,12.029,58400.0
2008-11-10 12:20:00,20.45,20.52,20.43,20.45,59800.0,12.029,12.0702,12.0173,12.029,59800.0
2008-11-10 12:25:00,20.46,20.52,20.44,20.51,35800.0,12.0349,12.0702,12.0231,12.0643,35800.0
2008-11-10 12:30:00,20.5,20.56,20.45,20.52,36400.0,12.0584,12.0937,12.029,12.0702,36400.0
2008-11-10 12:35:00,20.52,20.57,20.49,20.56,48000.0,12.0702,12.0996,12.0525,12.0937,48000.0
2008-11-10 12:40:00,20.56,20.6,20.52,20.59,58000.0,12.0937,12.1173,12.0702,12.1114,58000.0
2008-11-10 12:45:00,20.57,20.59,20.46,20.46,73000.0,12.0996,12.1114,12.0349,12.0349,73000.0
2008-11-10 12:50:00,20.48,20.5,20.36,20.43,39600.0,12.0467,12.0584,11.9761,12.0173,39600.0
2008-11-10 12:55:00,20.43,20.5,20.43,20.45,56400.0,12.0173,12.0584,12.0173,12.029,56400.0
2008-11-10 13:00:00,20.46,20.5,20.39,20.41,29600.0,12.0349,12.0584,11.9937,12.0055,29600.0
2008-11-10 13:05:00,20.41,20.5,20.39,20.5,41000.0,12.0055,12.0584,11.9937,12.0584,41000.0
2008-11-10 13:10:00,20.5,20.58,20.48,20.55,25200.0,12.0584,12.1055,12.0467,12.0878,25200.0
2008-11-10 13:15:00,20.54,20.56,20.47,20.5,26400.0,12.082,12.0937,12.0408,12.0584,26400.0
2008-11-10 13:20:00,20.52,20.53,20.29,20.3,56000.0,12.0702,12.0761,11.9349,11.9408,56000.0
2008-11-10 13:25:00,20.31,20.39,20.31,20.35,40400.0,11.9467,11.9937,11.9467,11.9702,40400.0
2008-11-10 13:30:00,20.33,20.37,20.26,20.26,53400.0,11.9584,11.982,11.9173,11.9173,53400.0
2008-11-10 13:35:00,20.27,20.35,20.23,20.34,29800.0,11.9231,11.9702,11.8996,11.9643,29800.0
2008-11-10 13:40:00,20.35,20.35,20.24,20.32,79200.0,11.9702,11.9702,11.9055,11.9526,79200.0
2008-11-10 13:45:00,20.31,20.31,20.18,20.25,26600.0,11.9467,11.9467,11.8702,11.9114,26600.0
2008-11-10 13:50:00,20.25,20.36,20.23,20.36,44400.0,11.9114,11.9761,11.8996,11.9761,44400.0
2008-11-10 13:55:00,20.36,20.39,20.3,20.31,52200.0,11.9761,11.9937,11.9408,11.9467,52200.0
2008-11-10 14:00:00,20.3,20.42,20.28,20.39,32200.0,11.9408,12.0114,11.929,11.9937,32200.0
2008-11-10 14:05:00,20.41,20.59,20.41,20.53,94600.0,12.0055,12.1114,12.0055,12.0761,94600.0
2008-11-10 14:10:00,20.5,20.53,20.47,20.49,80200.0,12.0584,12.0761,12.0408,12.0525,80200.0
2008-11-10 14:15:00,20.5,20.52,20.4,20.47,20000.0,12.0584,12.0702,11.9996,12.0408,20000.0
2008-11-10 14:20:00,20.49,20.52,20.39,20.47,41600.0,12.0525,12.0702,11.9937,12.0408,41600.0
2008-11-10 14:25:00,20.46,20.55,20.43,20.48,23200.0,12.0349,12.0878,12.0173,12.0467,23200.0
2008-11-10 14:30:00,20.48,20.52,20.4,20.43,37800.0,12.0467,12.0702,11.9996,12.0173,37800.0
2008-11-10 14:35:00,20.42,20.48,20.38,20.46,26800.0,12.0114,12.0467,11.9878,12.0349,26800.0
2008-11-10 14:40:00,20.46,20.6,20.45,20.59,25800.0,12.0349,12.1173,12.029,12.1114,25800.0
2008-11-10 14:45:00,20.59,20.6,20.34,20.36,51600.0,12.1114,12.1173,11.9643,11.9761,51600.0
2008-11-10 14:50:00,20.36,20.49,20.28,20.49,101600.0,11.9761,12.0525,11.929,12.0525,101600.0
2008-11-10 14:55:00,20.49,20.5,20.38,20.41,25200.0,12.0525,12.0584,11.9878,12.0055,25200.0
2008-11-10 15:00:00,20.41,20.42,20.26,20.38,62200.0,12.0055,12.0114,11.9173,11.9878,62200.0
2008-11-10 15:05:00,20.38,20.39,20.24,20.31,150800.0,11.9878,11.9937,11.9055,11.9467,150800.0
2008-11-10 15:10:00,20.25,20.36,20.21,20.36,101000.0,11.9114,11.9761,11.8878,11.9761,101000.0
2008-11-10 15:15:00,20.35,20.35,20.18,20.2,123400.0,11.9702,11.9702,11.8702,11.882,123400.0
2008-11-10 15:20:00,20.22,20.22,20.01,20.05,110400.0,11.8937,11.8937,11.7702,11.7937,110400.0
2008-11-10 15:25:00,20.04,20.15,20.0,20.04,54000.0,11.7879,11.8526,11.7643,11.7879,54000.0
2008-11-10 15:30:00,20.03,20.25,20.03,20.17,84400.0,11.782,11.9114,11.782,11.8643,84400.0
2008-11-10 15:35:00,20.17,20.21,20.0,20.06,115200.0,11.8643,11.8878,11.7643,11.7996,115200.0
2008-11-10 15:40:00,20.07,20.36,20.07,20.34,75800.0,11.8055,11.9761,11.8055,11.9643,75800.0
2008-11-10 15:45:00,20.35,20.36,20.16,20.27,63800.0,11.9702,11.9761,11.8584,11.9231,63800.0
2008-11-10 15:50:00,20.27,20.38,20.24,20.25,129400.0,11.9231,11.9878,11.9055,11.9114,129400.0
2008-11-10 15:55:00,20.25,20.58,20.25,20.44,133000.0,11.9114,12.1055,11.9114,12.0231,133000.0
2008-11-11 09:30:00,20.61,20.61,20.0,20.14,42600.0,12.1231,12.1231,11.7643,11.8467,42600.0
2008-11-11 09:35:00,20.15,20.16,20.01,20.03,47400.0,11.8526,11.8584,11.7702,11.782,47400.0
2008-11-11 09:40:00,20.02,20.06,19.89,20.05,71200.0,11.7761,11.7996,11.6996,11.7937,71200.0
2008-11-11 09:45:00,20.04,20.04,19.89,19.93,58400.0,11.7879,11.7879,11.6996,11.7231,58400.0
2008-11-11 09:50:00,19.94,20.04,19.83,20.04,54200.0,11.729,11.7879,11.6643,11.7879,54200.0
2008-11-11 09:55:00,20.04,20.06,19.86,19.93,41800.0,11.7879,11.7996,11.682,11.7231,41800.0
2008-11-11 10:00:00,19.93,20.17,19.88,20.16,70000.0,11.7231,11.8643,11.6937,11.8584,70000.0
2008-11-11 10:05:00,20.18,20.21,20.11,20.16,56800.0,11.8702,11.8878,11.829,11.8584,56800.0
2008-11-11 10:10:00,20.18,20.33,20.15,20.32,59000.0,11.8702,11.9584,11.8526,11.9526,59000.0
2008-11-11 10:15:00,20.32,20.32,20.15,20.21,56800.0,11.9526,11.9526,11.8526,11.8878,56800.0
2008-11-11 10:20:00,20.24,20.25,20.19,20.24,37400.0,11.9055,11.9114,11.8761,11.9055,37400.0
2008-11-11 10:25:00,20.25,20.28,20.09,20.09,78800.0,11.9114,11.929,11.8173,11.8173,78800.0
2008-11-11 10:30:00,20.09,20.35,20.04,20.35,57800.0,11.8173,11.9702,11.7879,11.9702,57800.0
2008-11-11 10:35:00,20.36,20.39,20.33,20.38,37600.0,11.9761,11.9937,11.9584,11.9878,37600.0
2008-11-11 10:40:00,20.38,20.45,20.35,20.42,55000.0,11.9878,12.029,11.9702,12.0114,55000.0
2008-11-11 10:45:00,20.41,20.46,20.38,20.46,46200.0,12.0055,12.0349,11.9878,12.0349,46200.0
2008-11-11 10:50:00,20.47,20.6,20.46,20.59,47800.0,12.0408,12.1173,12.0349,12.1114,47800.0
2008-11-11 10:55:00,20.59,20.59,20.43,20.43,44200.0,12.1114,12.1114,12.0173,12.0173,44200.0
2008-11-11 11:00:00,20.43,20.44,20.33,20.41,45600.0,12.0173,12.0231,11.9584,12.0055,45600.0
2008-11-11 11:05:00,20.4,20.52,20.4,20.51,36600.0,11.9996,12.0702,11.9996,12.0643,36600.0
2008-11-11 11:10:00,20.51,20.68,20.5,20.67,43600.0,12.0643,12.1643,12.0584,12.1584,43600.0
2008-11-11 11:15:00,20.67,20.78,20.65,20.68,61600.0,12.1584,12.2231,12.1467,12.1643,61600.0
2008-11-11 11:20:00,20.68,20.82,20.68,20.79,57000.0,12.1643,12.2467,12.1643,12.229,57000.0
2008-11-11 11:25:00,20.8,20.81,20.76,20.77,42400.0,12.2349,12.2408,12.2114,12.2172,42400.0
2008-11-11 11:30:00,20.75,20.8,20.6,20.65,49600.0,12.2055,12.2349,12.1173,12.1467,49600.0
2008-11-11 11:35:00,20.63,20.73,20.59,20.73,32600.0,12.1349,12.1937,12.1114,12.1937,32600.0
2008-11-11 11:40:00,20.74,20.89,20.72,20.86,47600.0,12.1996,12.2878,12.1878,12.2702,47600.0
2008-11-11 11:45:00,20.87,20.91,20.81,20.82,49800.0,12.2761,12.2996,12.2408,12.2467,49800.0
2008-11-11 11:50:00,20.82,20.82,20.75,20.77,53800.0,12.2467,12.2467,12.2055,12.2172,53800.0
2008-11-11 11:55:00,20.77,20.77,20.64,20.75,26600.0,12.2172,12.2172,12.1408,12.2055,26600.0
2008-11-11 12:00:00,20.75,20.78,20.66,20.7,45800.0,12.2055,12.2231,12.1525,12.1761,45800.0
2008-11-11 12:05:00,20.7,20.77,20.66,20.67,38000.0,12.1761,12.2172,12.1525,12.1584,38000.0
2008-11-11 12:10:00,20.64,20.7,20.58,20.66,47800.0,12.1408,12.1761,12.1055,12.1525,47800.0
2008-11-11 12:15:00,20.68,20.71,20.52,20.52,63200.0,12.1643,12.182,12.0702,12.0702,63200.0
2008-11-11 12:20:00,20.52,20.58,20.41,20.43,59400.0,12.0702,12.1055,12.0055,12.0173,59400.0
2008-11-11 12:25:00,20.43,20.53,20.42,20.49,28400.0,12.0173,12.0761,12.0114,12.0525,28400.0
2008-11-11 12:30:00,20.49,20.52,20.48,20.5,35000.0,12.0525,12.0702,12.0467,12.0584,35000.0
2008-11-11 12:35:00,20.52,20.59,20.5,20.54,34000.0,12.0702,12.1114,12.0584,12.082,34000.0
2008-11-11 12:40:00,20.54,20.63,20.52,20.6,26400.0,12.082,12.1349,12.0702,12.1173,26400.0
2008-11-11 12:45:00,20.6,20.61,20.4,20.4,53000.0,12.1173,12.1231,11.9996,11.9996,53000.0
2008-11-11 12:50:00,20.41,20.49,20.35,20.47,25600.0,12.0055,12.0525,11.9702,12.0408,25600.0
2008-11-11 12:55:00,20.46,20.47,20.43,20.47,22800.0,12.0349,12.0408,12.0173,12.0408,22800.0
2008-11-11 13:00:00,20.49,20.53,20.43,20.43,27400.0,12.0525,12.0761,12.0173,12.0173,27400.0
2008-11-11 13:05:00,20.43,20.43,20.36,20.4,22400.0,12.0173,12.0173,11.9761,11.9996,22400.0
2008-11-11 13:10:00,20.39,20.43,20.34,20.35,93400.0,11.9937,12.0173,11.9643,11.9702,93400.0
2008-11-11 13:15:00,20.36,20.43,20.31,20.39,58000.0,11.9761,12.0173,11.9467,11.9937,58000.0
2008-11-11 13:20:00,20.4,20.43,20.28,20.3,38000.0,11.9996,12.0173,11.929,11.9408,38000.0
2008-11-11 13:25:00,20.3,20.33,20.25,20.32,20400.0,11.9408,11.9584,11.9114,11.9526,20400.0
2008-11-11 13:30:00,20.33,20.35,20.24,20.26,38800.0,11.9584,11.9702,11.9055,11.9173,38800.0
2008-11-11 13:35:00,20.27,20.3,20.26,20.27,30200.0,11.9231,11.9408,11.9173,11.9231,30200.0
2008-11-11 13:40:00,20.28,20.36,20.28,20.32,39600.0,11.929,11.9761,11.929,11.9526,39600.0
2008-11-11 13:45:00,20.31,20.48,20.31,20.42,35000.0,11.9467,12.0467,11.9467,12.0114,35000.0
2008-11-11 13:50:00,20.4,20.53,20.39,20.52,35000.0,11.9996,12.0761,11.9937,12.0702,35000.0
2008-11-11 13:55:00,20.53,20.6,20.47,20.58,45200.0,12.0761,12.1173,12.0408,12.1055,45200.0
2008-11-11 14:00:00,20.58,20.71,20.47,20.47,101200.0,12.1055,12.182,12.0408,12.0408,101200.0
2008-11-11 14:05:00,20.48,20.56,20.42,20.45,55000.0,12.0467,12.0937,12.0114,12.029,55000.0
2008-11-11 14:10:00,20.45,20.58,20.44,20.56,39000.0,12.029,12.1055,12.0231,12.0937,39000.0
2008-11-11 14:15:00,20.58,20.75,20.55,20.75,47600.0,12.1055,12.2055,12.0878,12.2055,47600.0
2008-11-11 14:20:00,20.75,20.92,20.75,20.92,109000.0,12.2055,12.3055,12.2055,12.3055,109000.0
2008-11-11 14:25:00,20.93,21.13,20.89,21.11,82600.0,12.3114,12.429,12.2878,12.4172,82600.0
2008-11-11 14:30:00,21.11,21.19,21.02,21.15,70600.0,12.4172,12.4643,12.3643,12.4408,70600.0
2008-11-11 14:35:00,21.14,21.2,20.89,20.89,55200.0,12.4349,12.4702,12.2878,12.2878,55200.0
2008-11-11 14:40:00,20.89,20.96,20.87,20.88,49600.0,12.2878,12.329,12.2761,12.282,49600.0
2008-11-11 14:45:00,20.89,21.02,20.85,20.88,58800.0,12.2878,12.3643,12.2643,12.282,58800.0
2008-11-11 14:50:00,20.88,20.88,20.54,20.63,63400.0,12.282,12.282,12.082,12.1349,63400.0
2008-11-11 14:55:00,20.63,20.76,20.6,20.6,63200.0,12.1349,12.2114,12.1173,12.1173,63200.0
2008-11-11 15:00:00,20.6,20.69,20.6,20.63,100400.0,12.1173,12.1702,12.1173,12.1349,100400.0
2008-11-11 15:05:00,20.64,20.81,20.63,20.71,96200.0,12.1408,12.2408,12.1349,12.182,96200.0
2008-11-11 15:10:00,20.69,20.8,20.63,20.75,72600.0,12.1702,12.2349,12.1349,12.2055,72600.0
2008-11-11 15:15:00,20.74,20.88,20.7,20.84,63000.0,12.1996,12.282,12.1761,12.2584,63000.0
2008-11-11 15:20:00,20.84,20.98,20.83,20.87,56800.0,12.2584,12.3408,12.2525,12.2761,56800.0
2008-11-11 15:25:00,20.86,20.86,20.7,20.72,50400.0,12.2702,12.2702,12.1761,12.1878,50400.0
2008-11-11 15:30:00,20.71,20.75,20.5,20.5,58600.0,12.182,12.2055,12.0584,12.0584,58600.0
2008-11-11 15:35:00,20.5,20.54,20.38,20.44,90800.0,12.0584,12.082,11.9878,12.0231,90800.0
2008-11-11 15:40:00,20.46,20.63,20.46,20.57,121600.0,12.0349,12.1349,12.0349,12.0996,121600.0
2008-11-11 15:45:00,20.59,20.75,20.5,20.75,96000.0,12.1114,12.2055,12.0584,12.2055,96000.0
2008-11-11 15:50:00,20.76,20.83,20.66,20.71,132400.0,12.2114,12.2525,12.1525,12.182,132400.0
2008-11-11 15:55:00,20.72,20.8,20.66,20.73,138400.0,12.1878,12.2349,12.1525,12.1937,138400.0
2008-11-12 09:30:00,20.56,20.56,20.28,20.35,37400.0,12.0937,12.0937,11.929,11.9702,37400.0
2008-11-12 09:35:00,20.32,20.35,20.25,20.29,57000.0,11.9526,11.9702,11.9114,11.9349,57000.0
2008-11-12 09:40:00,20.28,20.3,20.07,20.27,92200.0,11.929,11.9408,11.8055,11.9231,92200.0
2008-11-12 09:45:00,20.29,20.39,20.25,20.36,39400.0,11.9349,11.9937,11.9114,11.9761,39400.0
2008-11-12 09:50:00,20.33,20.49,20.33,20.4,41400.0,11.9584,12.0525,11.9584,11.9996,41400.0
2008-11-12 09:55:00,20.4,20.47,20.3,20.32,34200.0,11.9996,12.0408,11.9408,11.9526,34200.0
2008-11-12 10:00:00,20.34,20.4,20.28,20.33,28800.0,11.9643,11.9996,11.929,11.9584,28800.0
2008-11-12 10:05:00,20.33,20.36,20.18,20.27,60000.0,11.9584,11.9761,11.8702,11.9231,60000.0
2008-11-12 10:10:00,20.24,20.5,20.24,20.48,28200.0,11.9055,12.0584,11.9055,12.0467,28200.0
2008-11-12 10:15:00,20.49,20.49,20.31,20.39,59800.0,12.0525,12.0525,11.9467,11.9937,59800.0
2008-11-12 10:20:00,20.39,20.46,20.36,20.46,58600.0,11.9937,12.0349,11.9761,12.0349,58600.0
2008-11-12 10:25:00,20.47,20.5,20.43,20.46,69200.0,12.0408,12.0584,12.0173,12.0349,69200.0
2008-11-12 10:30:00,20.46,20.5,20.24,20.3,78600.0,12.0349,12.0584,11.9055,11.9408,78600.0
2008-11-12 10:35:00,20.32,20.33,20.24,20.25,23400.0,11.9526,11.9584,11.9055,11.9114,23400.0
2008-11-12 10:40:00,20.25,20.28,20.13,20.18,41800.0,11.9114,11.929,11.8408,11.8702,41800.0
2008-11-12 10:45:00,20.2,20.29,20.18,20.29,42400.0,11.882,11.9349,11.8702,11.9349,42400.0
2008-11-12 10:50:00,20.28,20.37,20.21,20.21,24600.0,11.929,11.982,11.8878,11.8878,24600.0
2008-11-12 10:55:00,20.23,20.31,20.23,20.3,22400.0,11.8996,11.9467,11.8996,11.9408,22400.0
2008-11-12 11:00:00,20.3,20.31,20.2,20.24,27000.0,11.9408,11.9467,11.882,11.9055,27000.0
2008-11-12 11:05:00,20.23,20.28,20.18,20.28,28000.0,11.8996,11.929,11.8702,11.929,28000.0
2008-11-12 11:10:00,20.26,20.29,20.2,20.25,28400.0,11.9173,11.9349,11.882,11.9114,28400.0
2008-11-12 11:15:00,20.24,20.43,20.24,20.43,33400.0,11.9055,12.0173,11.9055,12.0173,33400.0
2008-11-12 11:20:00,20.42,20.45,20.36,20.45,23400.0,12.0114,12.029,11.9761,12.029,23400.0
2008-11-12 11:25:00,20.46,20.49,20.42,20.42,23600.0,12.0349,12.0525,12.0114,12.0114,23600.0
2008-11-12 11:30:00,20.45,20.5,20.42,20.43,32600.0,12.029,12.0584,12.0114,12.0173,32600.0
2008-11-12 11:35:00,20.44,20.45,20.38,20.38,19400.0,12.0231,12.029,11.9878,11.9878,19400.0
2008-11-12 11:40:00,20.37,20.38,20.33,20.35,20400.0,11.982,11.9878,11.9584,11.9702,20400.0
2008-11-12 11:45:00,20.33,20.34,20.24,20.32,22200.0,11.9584,11.9643,11.9055,11.9526,22200.0
2008-11-12 11:50:00,20.3,20.36,20.28,20.36,21200.0,11.9408,11.9761,11.929,11.9761,21200.0
2008-11-12 11:55:00,20.35,20.49,20.35,20.46,36400.0,11.9702,12.0525,11.9702,12.0349,36400.0
2008-11-12 12:00:00,20.46,20.5,20.45,20.47,23200.0,12.0349,12.0584,12.029,12.0408,23200.0
2008-11-12 12:05:00,20.47,20.49,20.32,20.32,39000.0,12.0408,12.0525,11.9526,11.9526,39000.0
2008-11-12 12:10:00,20.33,20.36,20.28,20.36,23600.0,11.9584,11.9761,11.929,11.9761,23600.0
2008-11-12 12:15:00,20.35,20.39,20.31,20.34,25200.0,11.9702,11.9937,11.9467,11.9643,25200.0
2008-11-12 12:20:00,20.34,20.5,20.33,20.49,34000.0,11.9643,12.0584,11.9584,12.0525,34000.0
2008-11-12 12:25:00,20.48,20.5,20.48,20.49,36000.0,12.0467,12.0584,12.0467,12.0525,36000.0
2008-11-12 12:30:00,20.49,20.5,20.42,20.43,66800.0,12.0525,12.0584,12.0114,12.0173,66800.0
2008-11-12 12:35:00,20.43,20.54,20.43,20.53,37400.0,12.0173,12.082,12.0173,12.0761,37400.0
2008-11-12 12:40:00,20.52,20.54,20.39,20.42,42600.0,12.0702,12.082,11.9937,12.0114,42600.0
2008-11-12 12:45:00,20.42,20.44,20.42,20.43,19000.0,12.0114,12.0231,12.0114,12.0173,19000.0
2008-11-12 12:50:00,20.42,20.46,20.38,20.38,18600.0,12.0114,12.0349,11.9878,11.9878,18600.0
2008-11-12 12:55:00,20.39,20.46,20.37,20.46,14000.0,11.9937,12.0349,11.982,12.0349,14000.0
2008-11-12 13:00:00,20.46,20.48,20.39,20.39,24600.0,12.0349,12.0467,11.9937,11.9937,24600.0
2008-11-12 13:05:00,20.41,20.41,20.38,20.39,19400.0,12.0055,12.0055,11.9878,11.9937,19400.0
2008-11-12 13:10:00,20.4,20.43,20.35,20.35,21800.0,11.9996,12.0173,11.9702,11.9702,21800.0
2008-11-12 13:15:00,20.33,20.4,20.32,20.39,19800.0,11.9584,11.9996,11.9526,11.9937,19800.0
2008-11-12 13:20:00,20.41,20.47,20.38,20.47,24600.0,12.0055,12.0408,11.9878,12.0408,24600.0
2008-11-12 13:25:00,20.45,20.5,20.45,20.48,22000.0,12.029,12.0584,12.029,12.0467,22000.0
2008-11-12 13:30:00,20.48,20.49,20.38,20.39,20800.0,12.0467,12.0525,11.9878,11.9937,20800.0
2008-11-12 13:35:00,20.38,20.44,20.34,20.43,26600.0,11.9878,12.0231,11.9643,12.0173,26600.0
2008-11-12 13:40:00,20.45,20.5,20.4,20.5,36800.0,12.029,12.0584,11.9996,12.0584,36800.0
2008-11-12 13:45:00,20.5,20.5,20.47,20.49,20000.0,12.0584,12.0584,12.0408,12.0525,20000.0
2008-11-12 13:50:00,20.48,20.48,20.3,20.3,23000.0,12.0467,12.0467,11.9408,11.9408,23000.0
2008-11-12 13:55:00,20.29,20.29,20.24,20.27,31000.0,11.9349,11.9349,11.9055,11.9231,31000.0
2008-11-12 14:00:00,20.27,20.28,20.22,20.27,19400.0,11.9231,11.929,11.8937,11.9231,19400.0
2008-11-12 14:05:00,20.26,20.28,20.21,20.26,28200.0,11.9173,11.929,11.8878,11.9173,28200.0
2008-11-12 14:10:00,20.27,20.35,20.25,20.27,30000.0,11.9231,11.9702,11.9114,11.9231,30000.0
2008-11-12 14:15:00,20.28,20.43,20.28,20.4,28200.0,11.929,12.0173,11.929,11.9996,28200.0
2008-11-12 14:20:00,20.4,20.5,20.39,20.5,20800.0,11.9996,12.0584,11.9937,12.0584,20800.0
2008-11-12 14:25:00,20.5,20.54,20.48,20.49,29200.0,12.0584,12.082,12.0467,12.0525,29200.0
2008-11-12 14:30:00,20.5,20.57,20.46,20.49,43800.0,12.0584,12.0996,12.0349,12.0525,43800.0
2008-11-12 14:35:00,20.49,20.5,20.41,20.41,20400.0,12.0525,12.0584,12.0055,12.0055,20400.0
2008-11-12 14:40:00,20.42,20.49,20.36,20.49,29200.0,12.0114,12.0525,11.9761,12.0525,29200.0
2008-11-12 14:45:00,20.5,20.58,20.43,20.43,37200.0,12.0584,12.1055,12.0173,12.0173,37200.0
2008-11-12 14:50:00,20.43,20.45,20.32,20.38,38800.0,12.0173,12.029,11.9526,11.9878,38800.0
2008-11-12 14:55:00,20.38,20.4,20.34,20.36,31000.0,11.9878,11.9996,11.9643,11.9761,31000.0
2008-11-12 15:00:00,20.36,20.38,20.29,20.36,33800.0,11.9761,11.9878,11.9349,11.9761,33800.0
2008-11-12 15:05:00,20.38,20.43,20.34,20.42,37200.0,11.9878,12.0173,11.9643,12.0114,37200.0
2008-11-12 15:10:00,20.4,20.5,20.4,20.46,41600.0,11.9996,12.0584,11.9996,12.0349,41600.0
2008-11-12 15:15:00,20.46,20.5,20.38,20.5,48000.0,12.0349,12.0584,11.9878,12.0584,48000.0
2008-11-12 15:20:00,20.5,20.5,20.35,20.36,45600.0,12.0584,12.0584,11.9702,11.9761,45600.0
2008-11-12 15:25:00,20.35,20.43,20.33,20.42,45800.0,11.9702,12.0173,11.9584,12.0114,45800.0
2008-11-12 15:30:00,20.43,20.5,20.4,20.41,71400.0,12.0173,12.0584,11.9996,12.0055,71400.0
2008-11-12 15:35:00,20.4,20.45,20.33,20.38,71800.0,11.9996,12.029,11.9584,11.9878,71800.0
2008-11-12 15:40:00,20.38,20.61,20.28,20.6,123800.0,11.9878,12.1231,11.929,12.1173,123800.0
2008-11-12 15:45:00,20.59,20.62,20.42,20.42,125200.0,12.1114,12.129,12.0114,12.0114,125200.0
2008-11-12 15:50:00,20.43,20.5,20.38,20.44,145000.0,12.0173,12.0584,11.9878,12.0231,145000.0
2008-11-12 15:55:00,20.44,20.52,20.44,20.48,259400.0,12.0231,12.0702,12.0231,12.0467,259400.0
2008-11-13 09:30:00,20.71,20.71,20.5,20.56,48200.0,12.182,12.182,12.0584,12.0937,48200.0
2008-11-13 09:35:00,20.55,20.73,20.5,20.61,31200.0,12.0878,12.1937,12.0584,12.1231,31200.0
2008-11-13 09:40:00,20.59,20.71,20.56,20.59,40600.0,12.1114,12.182,12.0937,12.1114,40600.0
2008-11-13 09:45:00,20.58,20.61,20.53,20.55,27400.0,12.1055,12.1231,12.0761,12.0878,27400.0
2008-11-13 09:50:00,20.56,20.56,20.45,20.5,37800.0,12.0937,12.0937,12.029,12.0584,37800.0
2008-11-13 09:55:00,20.48,20.62,20.43,20.46,49600.0,12.0467,12.129,12.0173,12.0349,49600.0
2008-11-13 10:00:00,20.46,20.73,20.43,20.73,35200.0,12.0349,12.1937,12.0173,12.1937,35200.0
2008-11-13 10:05:00,20.72,20.78,20.65,20.7,26200.0,12.1878,12.2231,12.1467,12.1761,26200.0
2008-11-13 10:10:00,20.71,20.96,20.71,20.93,35200.0,12.182,12.329,12.182,12.3114,35200.0
2008-11-13 10:15:00,20.93,21.13,20.93,21.04,35800.0,12.3114,12.429,12.3114,12.3761,35800.0
2008-11-13 10:20:00,21.02,21.18,20.99,21.0,49400.0,12.3643,12.4584,12.3467,12.3525,49400.0
2008-11-13 10:25:00,20.93,20.97,20.83,20.91,46400.0,12.3114,12.3349,12.2525,12.2996,46400.0
2008-11-13 10:30:00,20.91,20.98,20.81,20.9,48000.0,12.2996,12.3408,12.2408,12.2937,48000.0
2008-11-13 10:35:00,20.91,21.01,20.9,21.0,21800.0,12.2996,12.3584,12.2937,12.3525,21800.0
2008-11-13 10:40:00,21.02,21.02,20.84,20.84,40600.0,12.3643,12.3643,12.2584,12.2584,40600.0
2008-11-13 10:45:00,20.85,20.86,20.61,20.64,38800.0,12.2643,12.2702,12.1231,12.1408,38800.0
2008-11-13 10:50:00,20.65,20.81,20.65,20.8,22800.0,12.1467,12.2408,12.1467,12.2349,22800.0
2008-11-13 10:55:00,20.81,20.86,20.78,20.82,14000.0,12.2408,12.2702,12.2231,12.2467,14000.0
2008-11-13 11:00:00,20.82,21.02,20.81,21.0,38400.0,12.2467,12.3643,12.2408,12.3525,38400.0
2008-11-13 11:05:00,20.99,20.99,20.67,20.68,35000.0,12.3467,12.3467,12.1584,12.1643,35000.0
2008-11-13 11:10:00,20.68,20.86,20.67,20.86,19600.0,12.1643,12.2702,12.1584,12.2702,19600.0
2008-11-13 11:15:00,20.86,20.86,20.68,20.68,19800.0,12.2702,12.2702,12.1643,12.1643,19800.0
2008-11-13 11:20:00,20.68,20.77,20.66,20.74,29200.0,12.1643,12.2172,12.1525,12.1996,29200.0
2008-11-13 11:25:00,20.75,20.89,20.71,20.89,28400.0,12.2055,12.2878,12.182,12.2878,28400.0
2008-11-13 11:30:00,20.89,20.97,20.86,20.93,31800.0,12.2878,12.3349,12.2702,12.3114,31800.0
2008-11-13 11:35:00,20.93,20.96,20.82,20.83,34600.0,12.3114,12.329,12.2467,12.2525,34600.0
2008-11-13 11:40:00,20.83,20.97,20.83,20.92,36200.0,12.2525,12.3349,12.2525,12.3055,36200.0
2008-11-13 11:45:00,20.92,21.04,20.9,20.93,90600.0,12.3055,12.3761,12.2937,12.3114,90600.0
2008-11-13 11:50:00,20.9,21.0,20.78,20.81,48400.0,12.2937,12.3525,12.2231,12.2408,48400.0
2008-11-13 11:55:00,20.8,20.88,20.75,20.78,21400.0,12.2349,12.282,12.2055,12.2231,21400.0
2008-11-13 12:00:00,20.79,20.87,20.73,20.74,27200.0,12.229,12.2761,12.1937,12.1996,27200.0
2008-11-13 12:05:00,20.74,20.82,20.7,20.8,16400.0,12.1996,12.2467,12.1761,12.2349,16400.0
2008-11-13 12:10:00,20.79,20.79,20.72,20.75,20600.0,12.229,12.229,12.1878,12.2055,20600.0
2008-11-13 12:15:00,20.72,20.72,20.61,20.61,20000.0,12.1878,12.1878,12.1231,12.1231,20000.0
2008-11-13 12:20:00,20.62,20.63,20.52,20.55,25800.0,12.129,12.1349,12.0702,12.0878,25800.0
2008-11-13 12:25:00,20.55,20.55,20.45,20.5,22600.0,12.0878,12.0878,12.029,12.0584,22600.0
2008-11-13 12:30:00,20.49,20.61,20.48,20.61,11000.0,12.0525,12.1231,12.0467,12.1231,11000.0
2008-11-13 12:35:00,20.61,20.65,20.6,20.65,10800.0,12.1231,12.1467,12.1173,12.1467,10800.0
2008-11-13 12:40:00,20.63,20.67,20.57,20.57,11600.0,12.1349,12.1584,12.0996,12.0996,11600.0
2008-11-13 12:45:00,20.59,20.63,20.36,20.36,28200.0,12.1114,12.1349,11.9761,11.9761,28200.0
2008-11-13 12:50:00,20.36,20.38,20.19,20.28,60400.0,11.9761,11.9878,11.8761,11.929,60400.0
2008-11-13 12:55:00,20.29,20.3,19.89,19.94,55400.0,11.9349,11.9408,11.6996,11.729,55400.0
2008-11-13 13:00:00,19.92,20.01,19.86,19.88,64200.0,11.7173,11.7702,11.682,11.6937,64200.0
2008-11-13 13:05:00,19.89,20.03,19.82,20.02,49000.0,11.6996,11.782,11.6584,11.7761,49000.0
2008-11-13 13:10:00,20.01,20.11,19.97,20.1,39000.0,11.7702,11.829,11.7467,11.8231,39000.0
2008-11-13 13:15:00,20.07,20.38,20.06,20.27,66800.0,11.8055,11.9878,11.7996,11.9231,66800.0
2008-11-13 13:20:00,20.28,20.3,20.13,20.13,36000.0,11.929,11.9408,11.8408,11.8408,36000.0
2008-11-13 13:25:00,20.14,20.38,20.08,20.36,54600.0,11.8467,11.9878,11.8114,11.9761,54600.0
2008-11-13 13:30:00,20.36,20.4,20.18,20.25,50400.0,11.9761,11.9996,11.8702,11.9114,50400.0
2008-11-13 13:35:00,20.25,20.46,20.2,20.41,45600.0,11.9114,12.0349,11.882,12.0055,45600.0
2008-11-13 13:40:00,20.41,20.57,20.36,20.57,56200.0,12.0055,12.0996,11.9761,12.0996,56200.0
2008-11-13 13:45:00,20.6,20.71,20.32,20.34,39600.0,12.1173,12.182,11.9526,11.9643,39600.0
2008-11-13 13:50:00,20.33,20.81,20.31,20.66,97800.0,11.9584,12.2408,11.9467,12.1525,97800.0
2008-11-13 13:55:00,20.67,20.67,20.51,20.56,120400.0,12.1584,12.1584,12.0643,12.0937,120400.0
2008-11-13 14:00:00,20.57,20.68,20.53,20.63,95600.0,12.0996,12.1643,12.0761,12.1349,95600.0
2008-11-13 14:05:00,20.61,20.77,20.57,20.71,72600.0,12.1231,12.2172,12.0996,12.182,72600.0
2008-11-13 14:10:00,20.73,20.91,20.73,20.86,97800.0,12.1937,12.2996,12.1937,12.2702,97800.0
2008-11-13 14:15:00,20.86,21.01,20.77,20.77,126200.0,12.2702,12.3584,12.2172,12.2172,126200.0
2008-11-13 14:20:00,20.76,21.1,20.76,21.08,81800.0,12.2114,12.4114,12.2114,12.3996,81800.0
2008-11-13 14:25:00,21.06,21.3,20.98,21.23,67800.0,12.3878,12.529,12.3408,12.4878,67800.0
2008-11-13 14:30:00,21.17,21.26,20.98,20.98,158400.0,12.4525,12.5055,12.3408,12.3408,158400.0
2008-11-13 14:35:00,21.0,21.38,21.0,21.32,67200.0,12.3525,12.5761,12.3525,12.5408,67200.0
2008-11-13 14:40:00,21.35,21.35,21.08,21.08,119400.0,12.5584,12.5584,12.3996,12.3996,119400.0
2008-11-13 14:45:00,21.1,21.35,21.1,21.2,65600.0,12.4114,12.5584,12.4114,12.4702,65600.0
2008-11-13 14:50:00,21.24,21.39,21.23,21.3,54400.0,12.4937,12.5819,12.4878,12.529,54400.0
2008-11-13 14:55:00,21.28,21.38,21.25,21.28,30600.0,12.5172,12.5761,12.4996,12.5172,30600.0
2008-11-13 15:00:00,21.3,21.36,21.1,21.13,32600.0,12.529,12.5643,12.4114,12.429,32600.0
2008-11-13 15:05:00,21.11,21.18,20.75,20.78,42400.0,12.4172,12.4584,12.2055,12.2231,42400.0
2008-11-13 15:10:00,20.77,21.17,20.77,21.08,75000.0,12.2172,12.4525,12.2172,12.3996,75000.0
2008-11-13 15:15:00,21.07,21.3,21.05,21.19,48000.0,12.3937,12.529,12.382,12.4643,48000.0
2008-11-13 15:20:00,21.19,21.46,21.15,21.41,82000.0,12.4643,12.6231,12.4408,12.5937,82000.0
2008-11-13 15:25:00,21.42,21.83,21.38,21.78,215800.0,12.5996,12.8408,12.5761,12.8113,215800.0
2008-11-13 15:30:00,21.78,21.89,21.63,21.78,86800.0,12.8113,12.8761,12.7231,12.8113,86800.0
2008-11-13 15:35:00,21.75,21.86,21.7,21.71,68000.0,12.7937,12.8584,12.7643,12.7702,68000.0
2008-11-13 15:40:00,21.73,21.98,21.73,21.96,83800.0,12.7819,12.929,12.7819,12.9172,83800.0
2008-11-13 15:45:00,21.96,22.06,21.82,21.83,131400.0,12.9172,12.976,12.8349,12.8408,131400.0
2008-11-13 15:50:00,21.83,22.05,21.83,22.03,103400.0,12.8408,12.9702,12.8408,12.9584,103400.0
2008-11-13 15:55:00,22.03,22.25,21.96,22.2,168600.0,12.9584,13.0878,12.9172,13.0584,168600.0
2008-11-14 09:30:00,21.72,22.25,21.5,21.66,74200.0,12.7761,13.0878,12.6466,12.7408,74200.0
2008-11-14 09:35:00,21.65,21.8,21.63,21.8,54600.0,12.7349,12.8231,12.7231,12.8231,54600.0
2008-11-14 09:40:00,21.79,21.8,21.57,21.67,60600.0,12.8172,12.8231,12.6878,12.7466,60600.0
2008-11-14 09:45:00,21.67,21.72,21.5,21.5,66800.0,12.7466,12.7761,12.6466,12.6466,66800.0
2008-11-14 09:50:00,21.5,21.55,21.46,21.52,49400.0,12.6466,12.6761,12.6231,12.6584,49400.0
2008-11-14 09:55:00,21.53,21.57,21.39,21.43,80800.0,12.6643,12.6878,12.5819,12.6055,80800.0
2008-11-14 10:00:00,21.43,21.53,21.42,21.46,36200.0,12.6055,12.6643,12.5996,12.6231,36200.0
2008-11-14 10:05:00,21.46,21.5,21.28,21.34,25000.0,12.6231,12.6466,12.5172,12.5525,25000.0
2008-11-14 10:10:00,21.34,21.5,21.33,21.41,22000.0,12.5525,12.6466,12.5467,12.5937,22000.0
2008-11-14 10:15:00,21.4,21.51,21.3,21.33,33800.0,12.5878,12.6525,12.529,12.5467,33800.0
2008-11-14 10:20:00,21.34,21.36,21.27,21.33,37600.0,12.5525,12.5643,12.5114,12.5467,37600.0
2008-11-14 10:25:00,21.32,21.43,21.32,21.43,29200.0,12.5408,12.6055,12.5408,12.6055,29200.0
2008-11-14 10:30:00,21.41,21.5,21.35,21.41,73600.0,12.5937,12.6466,12.5584,12.5937,73600.0
2008-11-14 10:35:00,21.41,21.47,21.34,21.36,51000.0,12.5937,12.629,12.5525,12.5643,51000.0
2008-11-14 10:40:00,21.35,21.35,21.15,21.27,37400.0,12.5584,12.5584,12.4408,12.5114,37400.0
2008-11-14 10:45:00,21.24,21.38,21.18,21.38,24200.0,12.4937,12.5761,12.4584,12.5761,24200.0
2008-11-14 10:50:00,21.38,21.45,21.21,21.23,31400.0,12.5761,12.6172,12.4761,12.4878,31400.0
2008-11-14 10:55:00,21.24,21.31,21.23,21.25,17200.0,12.4937,12.5349,12.4878,12.4996,17200.0
2008-11-14 11:00:00,21.25,21.28,21.16,21.2,22200.0,12.4996,12.5172,12.4467,12.4702,22200.0
2008-11-14 11:05:00,21.2,21.39,21.18,21.34,15200.0,12.4702,12.5819,12.4584,12.5525,15200.0
2008-11-14 11:10:00,21.33,21.38,21.25,21.36,13400.0,12.5467,12.5761,12.4996,12.5643,13400.0
2008-11-14 11:15:00,21.4,21.45,21.36,21.45,10800.0,12.5878,12.6172,12.5643,12.6172,10800.0
2008-11-14 11:20:00,21.43,21.43,21.29,21.31,13800.0,12.6055,12.6055,12.5231,12.5349,13800.0
2008-11-14 11:25:00,21.31,21.37,21.24,21.24,23000.0,12.5349,12.5702,12.4937,12.4937,23000.0
2008-11-14 11:30:00,21.2,21.23,21.14,21.15,15600.0,12.4702,12.4878,12.4349,12.4408,15600.0
2008-11-14 11:35:00,21.16,21.23,21.16,21.23,24200.0,12.4467,12.4878,12.4467,12.4878,24200.0
2008-11-14 11:40:00,21.23,21.23,21.09,21.18,20400.0,12.4878,12.4878,12.4055,12.4584,20400.0
2008-11-14 11:45:00,21.18,21.21,21.16,21.2,25200.0,12.4584,12.4761,12.4467,12.4702,25200.0
2008-11-14 11:50:00,21.21,21.35,21.2,21.32,16600.0,12.4761,12.5584,12.4702,12.5408,16600.0
2008-11-14 11:55:00,21.31,21.34,21.17,21.21,18800.0,12.5349,12.5525,12.4525,12.4761,18800.0
2008-11-14 12:00:00,21.2,21.2,20.96,20.97,22600.0,12.4702,12.4702,12.329,12.3349,22600.0
2008-11-14 12:05:00,20.97,21.0,20.88,20.99,27400.0,12.3349,12.3525,12.282,12.3467,27400.0
2008-11-14 12:10:00,20.98,21.04,20.9,21.04,27200.0,12.3408,12.3761,12.2937,12.3761,27200.0
2008-11-14 12:15:00,21.03,21.04,20.86,20.92,19200.0,12.3702,12.3761,12.2702,12.3055,19200.0
2008-11-14 12:20:00,20.92,21.1,20.92,21.06,24600.0,12.3055,12.4114,12.3055,12.3878,24600.0
2008-11-14 12:25:00,21.06,21.12,21.02,21.11,14800.0,12.3878,12.4231,12.3643,12.4172,14800.0
2008-11-14 12:30:00,21.1,21.11,20.98,21.0,9000.0,12.4114,12.4172,12.3408,12.3525,9000.0
2008-11-14 12:35:00,21.0,21.23,21.0,21.22,12400.0,12.3525,12.4878,12.3525,12.4819,12400.0
2008-11-14 12:40:00,21.25,21.25,21.21,21.22,4600.0,12.4996,12.4996,12.4761,12.4819,4600.0
2008-11-14 12:45:00,21.23,21.24,21.13,21.13,8400.0,12.4878,12.4937,12.429,12.429,8400.0
2008-11-14 12:50:00,21.14,21.18,21.08,21.08,11200.0,12.4349,12.4584,12.3996,12.3996,11200.0
2008-11-14 12:55:00,21.09,21.24,21.09,21.11,19400.0,12.4055,12.4937,12.4055,12.4172,19400.0
2008-11-14 13:00:00,21.13,21.13,20.98,20.98,14800.0,12.429,12.429,12.3408,12.3408,14800.0
2008-11-14 13:05:00,20.99,21.03,20.97,21.03,16800.0,12.3467,12.3702,12.3349,12.3702,16800.0
2008-11-14 13:10:00,21.0,21.03,20.84,20.86,10200.0,12.3525,12.3702,12.2584,12.2702,10200.0
2008-11-14 13:15:00,20.85,21.03,20.85,21.03,8400.0,12.2643,12.3702,12.2643,12.3702,8400.0
2008-11-14 13:20:00,21.05,21.05,20.93,21.05,12000.0,12.382,12.382,12.3114,12.382,12000.0
2008-11-14 13:25:00,21.08,21.25,21.07,21.24,11400.0,12.3996,12.4996,12.3937,12.4937,11400.0
2008-11-14 13:30:00,21.27,21.41,21.25,21.27,32800.0,12.5114,12.5937,12.4996,12.5114,32800.0
2008-11-14 13:35:00,21.28,21.33,21.23,21.29,18600.0,12.5172,12.5467,12.4878,12.5231,18600.0
2008-11-14 13:40:00,21.32,21.35,21.23,21.23,13400.0,12.5408,12.5584,12.4878,12.4878,13400.0
2008-11-14 13:45:00,21.19,21.28,21.18,21.28,15800.0,12.4643,12.5172,12.4584,12.5172,15800.0
2008-11-14 13:50:00,21.29,21.46,21.29,21.36,16200.0,12.5231,12.6231,12.5231,12.5643,16200.0
2008-11-14 13:55:00,21.36,21.49,21.28,21.31,17400.0,12.5643,12.6408,12.5172,12.5349,17400.0
2008-11-14 14:00:00,21.33,21.39,21.2,21.36,31600.0,12.5467,12.5819,12.4702,12.5643,31600.0
2008-11-14 14:05:00,21.39,21.54,21.39,21.47,15000.0,12.5819,12.6702,12.5819,12.629,15000.0
2008-11-14 14:10:00,21.47,21.5,21.38,21.46,11000.0,12.629,12.6466,12.5761,12.6231,11000.0
2008-11-14 14:15:00,21.48,21.77,21.47,21.77,104000.0,12.6349,12.8055,12.629,12.8055,104000.0
2008-11-14 14:20:00,21.76,21.81,21.61,21.63,56200.0,12.7996,12.829,12.7114,12.7231,56200.0
2008-11-14 14:25:00,21.64,21.7,21.54,21.6,68200.0,12.729,12.7643,12.6702,12.7055,68200.0
2008-11-14 14:30:00,21.59,21.63,21.43,21.49,26600.0,12.6996,12.7231,12.6055,12.6408,26600.0
2008-11-14 14:35:00,21.48,21.7,21.46,21.62,43600.0,12.6349,12.7643,12.6231,12.7172,43600.0
2008-11-14 14:40:00,21.61,21.86,21.61,21.77,66600.0,12.7114,12.8584,12.7114,12.8055,66600.0
2008-11-14 14:45:00,21.82,21.85,21.7,21.72,49000.0,12.8349,12.8525,12.7643,12.7761,49000.0
2008-11-14 14:50:00,21.72,21.92,21.67,21.86,32000.0,12.7761,12.8937,12.7466,12.8584,32000.0
2008-11-14 14:55:00,21.85,22.18,21.84,22.13,50200.0,12.8525,13.0466,12.8466,13.0172,50200.0
2008-11-14 15:00:00,22.17,22.25,22.0,22.02,42600.0,13.0408,13.0878,12.9408,12.9525,42600.0
2008-11-14 15:05:00,22.0,22.07,21.92,22.06,46600.0,12.9408,12.9819,12.8937,12.976,46600.0
2008-11-14 15:10:00,22.06,22.08,21.9,22.02,46000.0,12.976,12.9878,12.8819,12.9525,46000.0
2008-11-14 15:15:00,22.02,22.05,21.84,21.84,45000.0,12.9525,12.9702,12.8466,12.8466,45000.0
2008-11-14 15:20:00,21.83,21.96,21.79,21.93,36200.0,12.8408,12.9172,12.8172,12.8996,36200.0
2008-11-14 15:25:00,21.92,21.93,21.63,21.67,39000.0,12.8937,12.8996,12.7231,12.7466,39000.0
2008-11-14 15:30:00,21.67,21.72,21.3,21.36,74000.0,12.7466,12.7761,12.529,12.5643,74000.0
2008-11-14 15:35:00,21.37,21.58,21.36,21.58,70000.0,12.5702,12.6937,12.5643,12.6937,70000.0
2008-11-14 15:40:00,21.58,21.58,21.32,21.43,62200.0,12.6937,12.6937,12.5408,12.6055,62200.0
2008-11-14 15:45:00,21.42,21.58,21.42,21.48,63400.0,12.5996,12.6937,12.5996,12.6349,63400.0
2008-11-14 15:50:00,21.48,21.55,21.22,21.22,84000.0,12.6349,12.6761,12.4819,12.4819,84000.0
2008-11-14 15:55:00,21.22,21.25,21.05,21.07,195200.0,12.4819,12.4996,12.382,12.3937,195200.0
2008-11-17 09:30:00,20.82,20.92,20.78,20.79,1400.0,12.2467,12.3055,12.2231,12.229,1400.0
2008-11-17 09:35:00,20.77,20.84,20.67,20.8,43600.0,12.2172,12.2584,12.1584,12.2349,43600.0
2008-11-17 09:40:00,20.77,20.86,20.66,20.81,24000.0,12.2172,12.2702,12.1525,12.2408,24000.0
2008-11-17 09:45:00,20.8,20.84,20.74,20.77,44000.0,12.2349,12.2584,12.1996,12.2172,44000.0
2008-11-17 09:50:00,20.79,20.89,20.76,20.81,53200.0,12.229,12.2878,12.2114,12.2408,53200.0
2008-11-17 09:55:00,20.81,20.85,20.79,20.79,14400.0,12.2408,12.2643,12.229,12.229,14400.0
2008-11-17 10:00:00,20.79,20.83,20.58,20.59,39600.0,12.229,12.2525,12.1055,12.1114,39600.0
2008-11-17 10:05:00,20.64,20.64,20.48,20.58,42600.0,12.1408,12.1408,12.0467,12.1055,42600.0
2008-11-17 10:10:00,20.56,20.59,20.4,20.41,28000.0,12.0937,12.1114,11.9996,12.0055,28000.0
2008-11-17 10:15:00,20.43,20.45,20.26,20.26,65200.0,12.0173,12.029,11.9173,11.9173,65200.0
2008-11-17 10:20:00,20.27,20.27,20.2,20.25,23200.0,11.9231,11.9231,11.882,11.9114,23200.0
2008-11-17 10:25:00,20.24,20.34,20.24,20.32,45000.0,11.9055,11.9643,11.9055,11.9526,45000.0
2008-11-17 10:30:00,20.33,20.5,20.31,20.49,32200.0,11.9584,12.0584,11.9467,12.0525,32200.0
2008-11-17 10:35:00,20.5,20.55,20.46,20.46,28600.0,12.0584,12.0878,12.0349,12.0349,28600.0
2008-11-17 10:40:00,20.49,20.5,20.38,20.47,19600.0,12.0525,12.0584,11.9878,12.0408,19600.0
2008-11-17 10:45:00,20.46,20.49,20.4,20.47,15400.0,12.0349,12.0525,11.9996,12.0408,15400.0
2008-11-17 10:50:00,20.48,20.55,20.43,20.44,25200.0,12.0467,12.0878,12.0173,12.0231,25200.0
2008-11-17 10:55:00,20.44,20.45,20.37,20.37,16000.0,12.0231,12.029,11.982,11.982,16000.0
2008-11-17 11:00:00,20.38,20.61,20.37,20.61,21000.0,11.9878,12.1231,11.982,12.1231,21000.0
2008-11-17 11:05:00,20.61,20.69,20.6,20.6,21200.0,12.1231,12.1702,12.1173,12.1173,21200.0
2008-11-17 11:10:00,20.59,20.65,20.5,20.52,25200.0,12.1114,12.1467,12.0584,12.0702,25200.0
2008-11-17 11:15:00,20.5,20.5,20.42,20.46,25600.0,12.0584,12.0584,12.0114,12.0349,25600.0
2008-11-17 11:20:00,20.47,20.55,20.43,20.46,22600.0,12.0408,12.0878,12.0173,12.0349,22600.0
2008-11-17 11:25:00,20.47,20.53,20.45,20.53,9800.0,12.0408,12.0761,12.029,12.0761,9800.0
2008-11-17 11:30:00,20.52,20.68,20.5,20.66,21000.0,12.0702,12.1643,12.0584,12.1525,21000.0
2008-11-17 11:35:00,20.64,20.66,20.52,20.66,19800.0,12.1408,12.1525,12.0702,12.1525,19800.0
2008-11-17 11:40:00,20.65,20.66,20.43,20.49,34200.0,12.1467,12.1525,12.0173,12.0525,34200.0
2008-11-17 11:45:00,20.5,20.75,20.47,20.73,57200.0,12.0584,12.2055,12.0408,12.1937,57200.0
2008-11-17 11:50:00,20.72,20.82,20.68,20.78,43200.0,12.1878,12.2467,12.1643,12.2231,43200.0
2008-11-17 11:55:00,20.79,20.89,20.74,20.84,30600.0,12.229,12.2878,12.1996,12.2584,30600.0
2008-11-17 12:00:00,20.82,20.86,20.66,20.67,57400.0,12.2467,12.2702,12.1525,12.1584,57400.0
2008-11-17 12:05:00,20.69,20.87,20.65,20.86,71400.0,12.1702,12.2761,12.1467,12.2702,71400.0
2008-11-17 12:10:00,20.89,20.93,20.78,20.84,23800.0,12.2878,12.3114,12.2231,12.2584,23800.0
2008-11-17 12:15:00,20.85,20.93,20.81,20.9,18200.0,12.2643,12.3114,12.2408,12.2937,18200.0
2008-11-17 12:20:00,20.91,21.0,20.89,20.98,25400.0,12.2996,12.3525,12.2878,12.3408,25400.0
2008-11-17 12:25:00,20.97,21.0,20.85,20.99,21600.0,12.3349,12.3525,12.2643,12.3467,21600.0
2008-11-17 12:30:00,21.01,21.08,20.98,21.04,22800.0,12.3584,12.3996,12.3408,12.3761,22800.0
2008-11-17 12:35:00,21.0,21.04,20.86,20.86,33600.0,12.3525,12.3761,12.2702,12.2702,33600.0
2008-11-17 12:40:00,20.86,20.98,20.84,20.98,19400.0,12.2702,12.3408,12.2584,12.3408,19400.0
2008-11-17 12:45:00,20.99,21.17,20.96,21.17,35800.0,12.3467,12.4525,12.329,12.4525,35800.0
2008-11-17 12:50:00,21.16,21.19,21.07,21.09,30200.0,12.4467,12.4643,12.3937,12.4055,30200.0
2008-11-17 12:55:00,21.1,21.1,20.93,20.94,25800.0,12.4114,12.4114,12.3114,12.3172,25800.0
2008-11-17 13:00:00,20.91,20.93,20.88,20.88,24600.0,12.2996,12.3114,12.282,12.282,24600.0
2008-11-17 13:05:00,20.89,20.97,20.86,20.96,11000.0,12.2878,12.3349,12.2702,12.329,11000.0
2008-11-17 13:10:00,20.96,21.0,20.92,21.0,20800.0,12.329,12.3525,12.3055,12.3525,20800.0
2008-11-17 13:15:00,21.0,21.0,20.85,20.88,25800.0,12.3525,12.3525,12.2643,12.282,25800.0
2008-11-17 13:20:00,20.89,20.92,20.8,20.8,21400.0,12.2878,12.3055,12.2349,12.2349,21400.0
2008-11-17 13:25:00,20.82,20.86,20.82,20.82,64200.0,12.2467,12.2702,12.2467,12.2467,64200.0
2008-11-17 13:30:00,20.83,20.86,20.74,20.74,45600.0,12.2525,12.2702,12.1996,12.1996,45600.0
2008-11-17 13:35:00,20.73,20.73,20.58,20.65,28800.0,12.1937,12.1937,12.1055,12.1467,28800.0
2008-11-17 13:40:00,20.65,20.66,20.52,20.52,62000.0,12.1467,12.1525,12.0702,12.0702,62000.0
2008-11-17 13:45:00,20.53,20.71,20.52,20.7,49000.0,12.0761,12.182,12.0702,12.1761,49000.0
2008-11-17 13:50:00,20.7,20.86,20.68,20.83,40800.0,12.1761,12.2702,12.1643,12.2525,40800.0
2008-11-17 13:55:00,20.83,20.89,20.83,20.85,23800.0,12.2525,12.2878,12.2525,12.2643,23800.0
2008-11-17 14:00:00,20.86,20.86,20.67,20.69,13200.0,12.2702,12.2702,12.1584,12.1702,13200.0
2008-11-17 14:05:00,20.68,20.89,20.66,20.89,26600.0,12.1643,12.2878,12.1525,12.2878,26600.0
2008-11-17 14:10:00,20.89,20.99,20.82,20.91,29800.0,12.2878,12.3467,12.2467,12.2996,29800.0
2008-11-17 14:15:00,20.93,20.94,20.77,20.8,30400.0,12.3114,12.3172,12.2172,12.2349,30400.0
2008-11-17 14:20:00,20.81,20.97,20.73,20.74,22600.0,12.2408,12.3349,12.1937,12.1996,22600.0
2008-11-17 14:25:00,20.72,20.77,20.63,20.63,28800.0,12.1878,12.2172,12.1349,12.1349,28800.0
2008-11-17 14:30:00,20.64,20.77,20.62,20.75,48600.0,12.1408,12.2172,12.129,12.2055,48600.0
2008-11-17 14:35:00,20.75,20.93,20.73,20.92,51000.0,12.2055,12.3114,12.1937,12.3055,51000.0
2008-11-17 14:40:00,20.92,21.06,20.86,21.0,36800.0,12.3055,12.3878,12.2702,12.3525,36800.0
2008-11-17 14:45:00,21.0,21.0,20.82,20.86,45400.0,12.3525,12.3525,12.2467,12.2702,45400.0
2008-11-17 14:50:00,20.85,20.86,20.76,20.85,44400.0,12.2643,12.2702,12.2114,12.2643,44400.0
2008-11-17 14:55:00,20.86,20.93,20.73,20.77,35800.0,12.2702,12.3114,12.1937,12.2172,35800.0
2008-11-17 15:00:00,20.74,20.91,20.67,20.9,53400.0,12.1996,12.2996,12.1584,12.2937,53400.0
2008-11-17 15:05:00,20.9,20.91,20.75,20.79,76000.0,12.2937,12.2996,12.2055,12.229,76000.0
2008-11-17 15:10:00,20.79,20.79,20.64,20.75,52200.0,12.229,12.229,12.1408,12.2055,52200.0
2008-11-17 15:15:00,20.77,20.86,20.74,20.76,49800.0,12.2172,12.2702,12.1996,12.2114,49800.0
2008-11-17 15:20:00,20.75,20.83,20.67,20.69,51600.0,12.2055,12.2525,12.1584,12.1702,51600.0
2008-11-17 15:25:00,20.68,20.77,20.62,20.75,51200.0,12.1643,12.2172,12.129,12.2055,51200.0
2008-11-17 15:30:00,20.74,20.82,20.6,20.61,52800.0,12.1996,12.2467,12.1173,12.1231,52800.0
2008-11-17 15:35:00,20.61,20.68,20.44,20.55,79000.0,12.1231,12.1643,12.0231,12.0878,79000.0
2008-11-17 15:40:00,20.56,20.71,20.48,20.68,85000.0,12.0937,12.182,12.0467,12.1643,85000.0
2008-11-17 15:45:00,20.67,20.73,20.49,20.49,80400.0,12.1584,12.1937,12.0525,12.0525,80400.0
2008-11-17 15:50:00,20.5,20.63,20.45,20.47,122000.0,12.0584,12.1349,12.029,12.0408,122000.0
2008-11-17 15:55:00,20.48,20.54,20.38,20.39,213200.0,12.0467,12.082,11.9878,11.9937,213200.0
2008-11-18 09:30:00,20.4,20.4,19.98,20.31,2600.0,11.9996,11.9996,11.7526,11.9467,2600.0
2008-11-18 09:35:00,20.32,20.53,20.27,20.5,80600.0,11.9526,12.0761,11.9231,12.0584,80600.0
2008-11-18 09:40:00,20.5,20.77,20.5,20.64,24800.0,12.0584,12.2172,12.0584,12.1408,24800.0
2008-11-18 09:45:00,20.68,20.83,20.68,20.83,44400.0,12.1643,12.2525,12.1643,12.2525,44400.0
2008-11-18 09:50:00,20.83,20.86,20.74,20.79,35400.0,12.2525,12.2702,12.1996,12.229,35400.0
2008-11-18 09:55:00,20.75,20.79,20.65,20.75,34400.0,12.2055,12.229,12.1467,12.2055,34400.0
2008-11-18 10:00:00,20.75,20.75,20.51,20.54,37200.0,12.2055,12.2055,12.0643,12.082,37200.0
2008-11-18 10:05:00,20.56,20.59,20.45,20.45,28800.0,12.0937,12.1114,12.029,12.029,28800.0
2008-11-18 10:10:00,20.45,20.58,20.44,20.54,40200.0,12.029,12.1055,12.0231,12.082,40200.0
2008-11-18 10:15:00,20.54,20.7,20.53,20.7,24800.0,12.082,12.1761,12.0761,12.1761,24800.0
2008-11-18 10:20:00,20.71,20.82,20.71,20.75,32400.0,12.182,12.2467,12.182,12.2055,32400.0
2008-11-18 10:25:00,20.74,20.98,20.68,20.98,23400.0,12.1996,12.3408,12.1643,12.3408,23400.0
2008-11-18 10:30:00,20.95,20.97,20.92,20.92,14800.0,12.3231,12.3349,12.3055,12.3055,14800.0
2008-11-18 10:35:00,20.93,20.94,20.82,20.88,20400.0,12.3114,12.3172,12.2467,12.282,20400.0
2008-11-18 10:40:00,20.89,20.97,20.83,20.86,42000.0,12.2878,12.3349,12.2525,12.2702,42000.0
2008-11-18 10:45:00,20.85,20.9,20.83,20.9,15800.0,12.2643,12.2937,12.2525,12.2937,15800.0
2008-11-18 10:50:00,20.88,20.91,20.81,20.86,12400.0,12.282,12.2996,12.2408,12.2702,12400.0
2008-11-18 10:55:00,20.85,20.88,20.77,20.81,15800.0,12.2643,12.282,12.2172,12.2408,15800.0
2008-11-18 11:00:00,20.82,20.82,20.65,20.66,32800.0,12.2467,12.2467,12.1467,12.1525,32800.0
2008-11-18 11:05:00,20.65,20.75,20.63,20.73,30400.0,12.1467,12.2055,12.1349,12.1937,30400.0
2008-11-18 11:10:00,20.72,20.81,20.7,20.79,66000.0,12.1878,12.2408,12.1761,12.229,66000.0
2008-11-18 11:15:00,20.79,20.85,20.75,20.83,74000.0,12.229,12.2643,12.2055,12.2525,74000.0
2008-11-18 11:20:00,20.83,20.9,20.75,20.76,50000.0,12.2525,12.2937,12.2055,12.2114,50000.0
2008-11-18 11:25:00,20.77,20.8,20.71,20.8,32400.0,12.2172,12.2349,12.182,12.2349,32400.0
2008-11-18 11:30:00,20.77,20.92,20.76,20.9,22000.0,12.2172,12.3055,12.2114,12.2937,22000.0
2008-11-18 11:35:00,20.91,21.04,20.91,20.99,27800.0,12.2996,12.3761,12.2996,12.3467,27800.0
2008-11-18 11:40:00,20.98,20.98,20.86,20.91,42400.0,12.3408,12.3408,12.2702,12.2996,42400.0
2008-11-18 11:45:00,20.9,20.97,20.79,20.79,30600.0,12.2937,12.3349,12.229,12.229,30600.0
2008-11-18 11:50:00,20.79,20.98,20.79,20.93,45200.0,12.229,12.3408,12.229,12.3114,45200.0
2008-11-18 11:55:00,20.95,20.96,20.87,20.95,28200.0,12.3231,12.329,12.2761,12.3231,28200.0
2008-11-18 12:00:00,20.97,20.97,20.81,20.84,39400.0,12.3349,12.3349,12.2408,12.2584,39400.0
2008-11-18 12:05:00,20.82,20.85,20.77,20.81,34800.0,12.2467,12.2643,12.2172,12.2408,34800.0
2008-11-18 12:10:00,20.79,20.86,20.78,20.82,30200.0,12.229,12.2702,12.2231,12.2467,30200.0
2008-11-18 12:15:00,20.83,20.86,20.78,20.78,24800.0,12.2525,12.2702,12.2231,12.2231,24800.0
2008-11-18 12:20:00,20.75,20.75,20.67,20.67,36200.0,12.2055,12.2055,12.1584,12.1584,36200.0
2008-11-18 12:25:00,20.68,20.68,20.6,20.64,54600.0,12.1643,12.1643,12.1173,12.1408,54600.0
2008-11-18 12:30:00,20.63,20.63,20.53,20.56,17000.0,12.1349,12.1349,12.0761,12.0937,17000.0
2008-11-18 12:35:00,20.54,20.63,20.54,20.63,24200.0,12.082,12.1349,12.082,12.1349,24200.0
2008-11-18 12:40:00,20.61,20.66,20.6,20.6,25400.0,12.1231,12.1525,12.1173,12.1173,25400.0
2008-11-18 12:45:00,20.59,20.61,20.49,20.53,17800.0,12.1114,12.1231,12.0525,12.0761,17800.0
2008-11-18 12:50:00,20.5,20.53,20.49,20.53,20000.0,12.0584,12.0761,12.0525,12.0761,20000.0
2008-11-18 12:55:00,20.51,20.67,20.5,20.64,42400.0,12.0643,12.1584,12.0584,12.1408,42400.0
2008-11-18 13:00:00,20.64,20.64,20.5,20.52,62800.0,12.1408,12.1408,12.0584,12.0702,62800.0
2008-11-18 13:05:00,20.51,20.52,20.44,20.48,25800.0,12.0643,12.0702,12.0231,12.0467,25800.0
2008-11-18 13:10:00,20.46,20.52,20.34,20.36,23800.0,12.0349,12.0702,11.9643,11.9761,23800.0
2008-11-18 13:15:00,20.36,20.39,20.29,20.36,25400.0,11.9761,11.9937,11.9349,11.9761,25400.0
2008-11-18 13:20:00,20.38,20.52,20.38,20.48,18200.0,11.9878,12.0702,11.9878,12.0467,18200.0
2008-11-18 13:25:00,20.48,20.54,20.44,20.47,33000.0,12.0467,12.082,12.0231,12.0408,33000.0
2008-11-18 13:30:00,20.45,20.49,20.4,20.42,24400.0,12.029,12.0525,11.9996,12.0114,24400.0
2008-11-18 13:35:00,20.43,20.43,20.25,20.31,47000.0,12.0173,12.0173,11.9114,11.9467,47000.0
2008-11-18 13:40:00,20.31,20.44,20.31,20.32,36600.0,11.9467,12.0231,11.9467,11.9526,36600.0
2008-11-18 13:45:00,20.31,20.32,20.17,20.21,40400.0,11.9467,11.9526,11.8643,11.8878,40400.0
2008-11-18 13:50:00,20.24,20.34,20.22,20.34,29600.0,11.9055,11.9643,11.8937,11.9643,29600.0
2008-11-18 13:55:00,20.34,20.53,20.32,20.53,19800.0,11.9643,12.0761,11.9526,12.0761,19800.0
2008-11-18 14:00:00,20.52,20.54,20.34,20.36,46800.0,12.0702,12.082,11.9643,11.9761,46800.0
2008-11-18 14:05:00,20.34,20.35,20.22,20.3,34400.0,11.9643,11.9702,11.8937,11.9408,34400.0
2008-11-18 14:10:00,20.29,20.5,20.28,20.49,42200.0,11.9349,12.0584,11.929,12.0525,42200.0
2008-11-18 14:15:00,20.5,20.53,20.42,20.47,44800.0,12.0584,12.0761,12.0114,12.0408,44800.0
2008-11-18 14:20:00,20.45,20.52,20.37,20.45,44000.0,12.029,12.0702,11.982,12.029,44000.0
2008-11-18 14:25:00,20.47,20.5,20.36,20.42,27800.0,12.0408,12.0584,11.9761,12.0114,27800.0
2008-11-18 14:30:00,20.42,20.43,20.3,20.34,38400.0,12.0114,12.0173,11.9408,11.9643,38400.0
2008-11-18 14:35:00,20.34,20.42,20.29,20.37,32000.0,11.9643,12.0114,11.9349,11.982,32000.0
2008-11-18 14:40:00,20.39,20.45,20.31,20.34,56600.0,11.9937,12.029,11.9467,11.9643,56600.0
2008-11-18 14:45:00,20.34,20.34,20.11,20.12,61200.0,11.9643,11.9643,11.829,11.8349,61200.0
2008-11-18 14:50:00,20.11,20.17,20.06,20.16,43600.0,11.829,11.8643,11.7996,11.8584,43600.0
2008-11-18 14:55:00,20.17,20.33,20.15,20.23,63000.0,11.8643,11.9584,11.8526,11.8996,63000.0
2008-11-18 15:00:00,20.23,20.3,20.19,20.25,53400.0,11.8996,11.9408,11.8761,11.9114,53400.0
2008-11-18 15:05:00,20.22,20.56,20.22,20.53,53200.0,11.8937,12.0937,11.8937,12.0761,53200.0
2008-11-18 15:10:00,20.54,20.64,20.4,20.4,93600.0,12.082,12.1408,11.9996,11.9996,93600.0
2008-11-18 15:15:00,20.41,20.55,20.36,20.54,55400.0,12.0055,12.0878,11.9761,12.082,55400.0
2008-11-18 15:20:00,20.53,20.7,20.46,20.47,118200.0,12.0761,12.1761,12.0349,12.0408,118200.0
2008-11-18 15:25:00,20.49,20.54,20.38,20.48,92800.0,12.0525,12.082,11.9878,12.0467,92800.0
2008-11-18 15:30:00,20.48,20.52,20.25,20.36,95000.0,12.0467,12.0702,11.9114,11.9761,95000.0
2008-11-18 15:35:00,20.4,20.71,20.4,20.58,83800.0,11.9996,12.182,11.9996,12.1055,83800.0
2008-11-18 15:40:00,20.57,20.74,20.5,20.53,188400.0,12.0996,12.1996,12.0584,12.0761,188400.0
2008-11-18 15:45:00,20.52,20.7,20.51,20.67,173000.0,12.0702,12.1761,12.0643,12.1584,173000.0
2008-11-18 15:50:00,20.66,20.7,20.61,20.68,174200.0,12.1525,12.1761,12.1231,12.1643,174200.0
2008-11-18 15:55:00,20.67,20.79,20.66,20.75,202800.0,12.1584,12.229,12.1525,12.2055,202800.0
2008-11-19 09:30:00,20.65,21.0,20.55,21.0,37400.0,12.1467,12.3525,12.0878,12.3525,37400.0
2008-11-19 09:35:00,20.99,21.06,20.86,21.0,46800.0,12.3467,12.3878,12.2702,12.3525,46800.0
2008-11-19 09:40:00,21.0,21.07,20.8,20.89,38800.0,12.3525,12.3937,12.2349,12.2878,38800.0
2008-11-19 09:45:00,20.9,21.03,20.9,21.0,52000.0,12.2937,12.3702,12.2937,12.3525,52000.0
2008-11-19 09:50:00,21.0,21.0,20.78,20.83,86200.0,12.3525,12.3525,12.2231,12.2525,86200.0
2008-11-19 09:55:00,20.83,20.87,20.77,20.86,72600.0,12.2525,12.2761,12.2172,12.2702,72600.0
2008-11-19 10:00:00,20.84,21.05,20.84,21.05,39800.0,12.2584,12.382,12.2584,12.382,39800.0
2008-11-19 10:05:00,21.06,21.23,21.02,21.21,43000.0,12.3878,12.4878,12.3643,12.4761,43000.0
2008-11-19 10:10:00,21.2,21.28,21.18,21.25,37800.0,12.4702,12.5172,12.4584,12.4996,37800.0
2008-11-19 10:15:00,21.24,21.32,21.05,21.05,39600.0,12.4937,12.5408,12.382,12.382,39600.0
2008-11-19 10:20:00,21.03,21.03,20.85,20.9,21400.0,12.3702,12.3702,12.2643,12.2937,21400.0
2008-11-19 10:25:00,20.91,20.98,20.8,20.98,28200.0,12.2996,12.3408,12.2349,12.3408,28200.0
2008-11-19 10:30:00,20.99,20.99,20.88,20.96,27800.0,12.3467,12.3467,12.282,12.329,27800.0
2008-11-19 10:35:00,20.96,20.98,20.71,20.74,40600.0,12.329,12.3408,12.182,12.1996,40600.0
2008-11-19 10:40:00,20.75,20.78,20.72,20.72,31000.0,12.2055,12.2231,12.1878,12.1878,31000.0
2008-11-19 10:45:00,20.73,20.74,20.48,20.48,33000.0,12.1937,12.1996,12.0467,12.0467,33000.0
2008-11-19 10:50:00,20.48,20.56,20.47,20.52,41800.0,12.0467,12.0937,12.0408,12.0702,41800.0
2008-11-19 10:55:00,20.5,20.5,20.39,20.44,23000.0,12.0584,12.0584,11.9937,12.0231,23000.0
2008-11-19 11:00:00,20.43,20.57,20.41,20.55,20400.0,12.0173,12.0996,12.0055,12.0878,20400.0
2008-11-19 11:05:00,20.55,20.6,20.52,20.58,29400.0,12.0878,12.1173,12.0702,12.1055,29400.0
2008-11-19 11:10:00,20.59,20.62,20.53,20.55,16800.0,12.1114,12.129,12.0761,12.0878,16800.0
2008-11-19 11:15:00,20.54,20.68,20.43,20.68,16800.0,12.082,12.1643,12.0173,12.1643,16800.0
2008-11-19 11:20:00,20.68,20.7,20.52,20.52,19800.0,12.1643,12.1761,12.0702,12.0702,19800.0
2008-11-19 11:25:00,20.51,20.52,20.39,20.4,17600.0,12.0643,12.0702,11.9937,11.9996,17600.0
2008-11-19 11:30:00,20.4,20.48,20.38,20.46,18000.0,11.9996,12.0467,11.9878,12.0349,18000.0
2008-11-19 11:35:00,20.44,20.45,20.38,20.4,24000.0,12.0231,12.029,11.9878,11.9996,24000.0
2008-11-19 11:40:00,20.4,20.53,20.39,20.53,26800.0,11.9996,12.0761,11.9937,12.0761,26800.0
2008-11-19 11:45:00,20.53,20.53,20.43,20.52,19200.0,12.0761,12.0761,12.0173,12.0702,19200.0
2008-11-19 11:50:00,20.52,20.67,20.52,20.63,26200.0,12.0702,12.1584,12.0702,12.1349,26200.0
2008-11-19 11:55:00,20.65,20.68,20.55,20.56,20800.0,12.1467,12.1643,12.0878,12.0937,20800.0
2008-11-19 12:00:00,20.57,20.57,20.46,20.48,32600.0,12.0996,12.0996,12.0349,12.0467,32600.0
2008-11-19 12:05:00,20.49,20.53,20.45,20.5,30800.0,12.0525,12.0761,12.029,12.0584,30800.0
2008-11-19 12:10:00,20.5,20.53,20.42,20.53,36200.0,12.0584,12.0761,12.0114,12.0761,36200.0
2008-11-19 12:15:00,20.52,20.53,20.34,20.34,24800.0,12.0702,12.0761,11.9643,11.9643,24800.0
2008-11-19 12:20:00,20.36,20.46,20.36,20.45,33200.0,11.9761,12.0349,11.9761,12.029,33200.0
2008-11-19 12:25:00,20.46,20.46,20.35,20.41,16400.0,12.0349,12.0349,11.9702,12.0055,16400.0
2008-11-19 12:30:00,20.4,20.46,20.38,20.45,23200.0,11.9996,12.0349,11.9878,12.029,23200.0
2008-11-19 12:35:00,20.49,20.56,20.42,20.56,24200.0,12.0525,12.0937,12.0114,12.0937,24200.0
2008-11-19 12:40:00,20.57,20.66,20.56,20.62,24000.0,12.0996,12.1525,12.0937,12.129,24000.0
2008-11-19 12:45:00,20.58,20.6,20.47,20.5,16200.0,12.1055,12.1173,12.0408,12.0584,16200.0
2008-11-19 12:50:00,20.49,20.5,20.37,20.4,27400.0,12.0525,12.0584,11.982,11.9996,27400.0
2008-11-19 12:55:00,20.4,20.5,20.36,20.5,15000.0,11.9996,12.0584,11.9761,12.0584,15000.0
2008-11-19 13:00:00,20.53,20.65,20.5,20.61,34200.0,12.0761,12.1467,12.0584,12.1231,34200.0
2008-11-19 13:05:00,20.61,20.68,20.53,20.53,29200.0,12.1231,12.1643,12.0761,12.0761,29200.0
2008-11-19 13:10:00,20.55,20.57,20.49,20.57,20400.0,12.0878,12.0996,12.0525,12.0996,20400.0
2008-11-19 13:15:00,20.56,20.57,20.45,20.45,21800.0,12.0937,12.0996,12.029,12.029,21800.0
2008-11-19 13:20:00,20.48,20.49,20.42,20.43,25800.0,12.0467,12.0525,12.0114,12.0173,25800.0
2008-11-19 13:25:00,20.45,20.46,20.35,20.35,12200.0,12.029,12.0349,11.9702,11.9702,12200.0
2008-11-19 13:30:00,20.36,20.36,20.28,20.29,28600.0,11.9761,11.9761,11.929,11.9349,28600.0
2008-11-19 13:35:00,20.32,20.35,20.24,20.35,30200.0,11.9526,11.9702,11.9055,11.9702,30200.0
2008-11-19 13:40:00,20.34,20.46,20.33,20.43,27200.0,11.9643,12.0349,11.9584,12.0173,27200.0
2008-11-19 13:45:00,20.42,20.49,20.41,20.46,23400.0,12.0114,12.0525,12.0055,12.0349,23400.0
2008-11-19 13:50:00,20.43,20.57,20.39,20.57,26400.0,12.0173,12.0996,11.9937,12.0996,26400.0
2008-11-19 13:55:00,20.58,20.7,20.54,20.57,27800.0,12.1055,12.1761,12.082,12.0996,27800.0
2008-11-19 14:00:00,20.54,20.54,20.39,20.39,52000.0,12.082,12.082,11.9937,11.9937,52000.0
2008-11-19 14:05:00,20.35,20.4,20.25,20.39,35000.0,11.9702,11.9996,11.9114,11.9937,35000.0
2008-11-19 14:10:00,20.41,20.59,20.41,20.52,31200.0,12.0055,12.1114,12.0055,12.0702,31200.0
2008-11-19 14:15:00,20.52,20.54,20.35,20.36,28200.0,12.0702,12.082,11.9702,11.9761,28200.0
2008-11-19 14:20:00,20.36,20.36,20.2,20.2,42600.0,11.9761,11.9761,11.882,11.882,42600.0
2008-11-19 14:25:00,20.21,20.45,20.2,20.35,64000.0,11.8878,12.029,11.882,11.9702,64000.0
2008-11-19 14:30:00,20.33,20.43,20.24,20.24,60600.0,11.9584,12.0173,11.9055,11.9055,60600.0
2008-11-19 14:35:00,20.22,20.28,20.13,20.22,32800.0,11.8937,11.929,11.8408,11.8937,32800.0
2008-11-19 14:40:00,20.25,20.5,20.24,20.47,31200.0,11.9114,12.0584,11.9055,12.0408,31200.0
2008-11-19 14:45:00,20.49,20.7,20.42,20.56,63000.0,12.0525,12.1761,12.0114,12.0937,63000.0
2008-11-19 14:50:00,20.56,20.62,20.53,20.53,24600.0,12.0937,12.129,12.0761,12.0761,24600.0
2008-11-19 14:55:00,20.52,20.64,20.43,20.61,21000.0,12.0702,12.1408,12.0173,12.1231,21000.0
2008-11-19 15:00:00,20.61,20.61,20.4,20.61,48400.0,12.1231,12.1231,11.9996,12.1231,48400.0
2008-11-19 15:05:00,20.61,20.67,20.53,20.66,61400.0,12.1231,12.1584,12.0761,12.1525,61400.0
2008-11-19 15:10:00,20.65,20.68,20.51,20.56,52400.0,12.1467,12.1643,12.0643,12.0937,52400.0
2008-11-19 15:15:00,20.55,20.57,20.32,20.36,55000.0,12.0878,12.0996,11.9526,11.9761,55000.0
2008-11-19 15:20:00,20.35,20.35,20.21,20.24,49800.0,11.9702,11.9702,11.8878,11.9055,49800.0
2008-11-19 15:25:00,20.26,20.43,20.16,20.41,65800.0,11.9173,12.0173,11.8584,12.0055,65800.0
2008-11-19 15:30:00,20.38,20.5,20.28,20.49,44800.0,11.9878,12.0584,11.929,12.0525,44800.0
2008-11-19 15:35:00,20.52,20.52,20.13,20.14,73400.0,12.0702,12.0702,11.8408,11.8467,73400.0
2008-11-19 15:40:00,20.13,20.28,20.05,20.06,92800.0,11.8408,11.929,11.7937,11.7996,92800.0
2008-11-19 15:45:00,20.05,20.16,20.02,20.14,70400.0,11.7937,11.8584,11.7761,11.8467,70400.0
2008-11-19 15:50:00,20.16,20.18,20.0,20.07,113200.0,11.8584,11.8702,11.7643,11.8055,113200.0
2008-11-19 15:55:00,20.06,20.11,19.98,20.02,163200.0,11.7996,11.829,11.7526,11.7761,163200.0
2008-11-20 09:30:00,19.79,20.27,19.53,19.79,63000.0,11.6408,11.9231,11.4879,11.6408,63000.0
2008-11-20 09:35:00,19.81,19.86,19.68,19.75,31000.0,11.6526,11.682,11.5761,11.6173,31000.0
2008-11-20 09:40:00,19.75,19.8,19.52,19.52,30200.0,11.6173,11.6467,11.482,11.482,30200.0
2008-11-20 09:45:00,19.55,19.81,19.55,19.79,32000.0,11.4996,11.6526,11.4996,11.6408,32000.0
2008-11-20 09:50:00,19.81,19.91,19.63,19.63,75600.0,11.6526,11.7114,11.5467,11.5467,75600.0
2008-11-20 09:55:00,19.65,19.75,19.56,19.71,38600.0,11.5584,11.6173,11.5055,11.5937,38600.0
2008-11-20 10:00:00,19.7,19.75,19.66,19.71,38600.0,11.5879,11.6173,11.5643,11.5937,38600.0
2008-11-20 10:05:00,19.73,19.96,19.68,19.93,82400.0,11.6055,11.7408,11.5761,11.7231,82400.0
2008-11-20 10:10:00,19.91,20.0,19.86,20.0,115800.0,11.7114,11.7643,11.682,11.7643,115800.0
2008-11-20 10:15:00,19.99,20.08,19.84,19.87,101000.0,11.7584,11.8114,11.6702,11.6879,101000.0
2008-11-20 10:20:00,19.86,20.14,19.86,20.11,100000.0,11.682,11.8467,11.682,11.829,100000.0
2008-11-20 10:25:00,20.11,20.11,19.99,20.03,25800.0,11.829,11.829,11.7584,11.782,25800.0
2008-11-20 10:30:00,20.07,20.13,19.99,19.99,39600.0,11.8055,11.8408,11.7584,11.7584,39600.0
2008-11-20 10:35:00,19.97,19.98,19.84,19.87,61200.0,11.7467,11.7526,11.6702,11.6879,61200.0
2008-11-20 10:40:00,19.88,20.11,19.81,20.1,54400.0,11.6937,11.829,11.6526,11.8231,54400.0
2008-11-20 10:45:00,20.13,20.18,19.89,19.96,82200.0,11.8408,11.8702,11.6996,11.7408,82200.0
2008-11-20 10:50:00,19.92,19.96,19.78,19.95,31600.0,11.7173,11.7408,11.6349,11.7349,31600.0
2008-11-20 10:55:00,19.95,20.17,19.9,20.14,68400.0,11.7349,11.8643,11.7055,11.8467,68400.0
2008-11-20 11:00:00,20.15,20.32,20.14,20.22,40400.0,11.8526,11.9526,11.8467,11.8937,40400.0
2008-11-20 11:05:00,20.27,20.3,19.98,19.98,30600.0,11.9231,11.9408,11.7526,11.7526,30600.0
2008-11-20 11:10:00,20.0,20.16,19.92,20.13,35000.0,11.7643,11.8584,11.7173,11.8408,35000.0
2008-11-20 11:15:00,20.14,20.23,20.0,20.0,31000.0,11.8467,11.8996,11.7643,11.7643,31000.0
2008-11-20 11:20:00,20.04,20.07,19.98,20.04,27000.0,11.7879,11.8055,11.7526,11.7879,27000.0
2008-11-20 11:25:00,20.01,20.15,19.98,20.09,44000.0,11.7702,11.8526,11.7526,11.8173,44000.0
2008-11-20 11:30:00,20.08,20.11,19.96,20.0,22000.0,11.8114,11.829,11.7408,11.7643,22000.0
2008-11-20 11:35:00,19.98,20.05,19.9,20.0,24600.0,11.7526,11.7937,11.7055,11.7643,24600.0
2008-11-20 11:40:00,19.99,20.08,19.96,20.08,26600.0,11.7584,11.8114,11.7408,11.8114,26600.0
2008-11-20 11:45:00,20.1,20.19,20.08,20.16,36200.0,11.8231,11.8761,11.8114,11.8584,36200.0
2008-11-20 11:50:00,20.15,20.15,20.02,20.09,33400.0,11.8526,11.8526,11.7761,11.8173,33400.0
2008-11-20 11:55:00,20.1,20.24,20.04,20.17,37400.0,11.8231,11.9055,11.7879,11.8643,37400.0
2008-11-20 12:00:00,20.17,20.17,19.93,19.96,37400.0,11.8643,11.8643,11.7231,11.7408,37400.0
2008-11-20 12:05:00,19.97,20.06,19.93,19.93,34000.0,11.7467,11.7996,11.7231,11.7231,34000.0
2008-11-20 12:10:00,19.93,20.25,19.93,20.22,50000.0,11.7231,11.9114,11.7231,11.8937,50000.0
2008-11-20 12:15:00,20.22,20.32,20.16,20.24,69800.0,11.8937,11.9526,11.8584,11.9055,69800.0
2008-11-20 12:20:00,20.25,20.48,20.25,20.38,72200.0,11.9114,12.0467,11.9114,11.9878,72200.0
2008-11-20 12:25:00,20.36,20.56,20.31,20.47,76000.0,11.9761,12.0937,11.9467,12.0408,76000.0
2008-11-20 12:30:00,20.47,20.74,20.46,20.66,110000.0,12.0408,12.1996,12.0349,12.1525,110000.0
2008-11-20 12:35:00,20.66,20.71,20.55,20.66,125600.0,12.1525,12.182,12.0878,12.1525,125600.0
2008-11-20 12:40:00,20.65,20.73,20.6,20.71,56400.0,12.1467,12.1937,12.1173,12.182,56400.0
2008-11-20 12:45:00,20.68,20.99,20.62,20.94,59600.0,12.1643,12.3467,12.129,12.3172,59600.0
2008-11-20 12:50:00,20.95,21.06,20.68,20.74,68200.0,12.3231,12.3878,12.1643,12.1996,68200.0
2008-11-20 12:55:00,20.72,20.8,20.63,20.71,36200.0,12.1878,12.2349,12.1349,12.182,36200.0
2008-11-20 13:00:00,20.7,20.7,20.43,20.47,41600.0,12.1761,12.1761,12.0173,12.0408,41600.0
2008-11-20 13:05:00,20.47,20.59,20.47,20.52,46200.0,12.0408,12.1114,12.0408,12.0702,46200.0
2008-11-20 13:10:00,20.55,20.69,20.49,20.69,33200.0,12.0878,12.1702,12.0525,12.1702,33200.0
2008-11-20 13:15:00,20.7,20.86,20.58,20.58,75200.0,12.1761,12.2702,12.1055,12.1055,75200.0
2008-11-20 13:20:00,20.57,20.69,20.41,20.66,61400.0,12.0996,12.1702,12.0055,12.1525,61400.0
2008-11-20 13:25:00,20.66,20.78,20.58,20.6,32800.0,12.1525,12.2231,12.1055,12.1173,32800.0
2008-11-20 13:30:00,20.6,20.82,20.57,20.78,49200.0,12.1173,12.2467,12.0996,12.2231,49200.0
2008-11-20 13:35:00,20.78,20.78,20.42,20.51,86800.0,12.2231,12.2231,12.0114,12.0643,86800.0
2008-11-20 13:40:00,20.48,20.64,20.45,20.64,39200.0,12.0467,12.1408,12.029,12.1408,39200.0
2008-11-20 13:45:00,20.6,20.77,20.6,20.72,44200.0,12.1173,12.2172,12.1173,12.1878,44200.0
2008-11-20 13:50:00,20.74,20.82,20.68,20.72,37400.0,12.1996,12.2467,12.1643,12.1878,37400.0
2008-11-20 13:55:00,20.75,20.76,20.56,20.68,72000.0,12.2055,12.2114,12.0937,12.1643,72000.0
2008-11-20 14:00:00,20.66,20.67,20.38,20.42,53200.0,12.1525,12.1584,11.9878,12.0114,53200.0
2008-11-20 14:05:00,20.43,20.59,20.34,20.42,45600.0,12.0173,12.1114,11.9643,12.0114,45600.0
2008-11-20 14:10:00,20.42,20.56,20.4,20.42,40400.0,12.0114,12.0937,11.9996,12.0114,40400.0
2008-11-20 14:15:00,20.44,20.49,20.29,20.31,41200.0,12.0231,12.0525,11.9349,11.9467,41200.0
2008-11-20 14:20:00,20.32,20.47,20.3,20.41,26200.0,11.9526,12.0408,11.9408,12.0055,26200.0
2008-11-20 14:25:00,20.42,20.46,20.28,20.29,26200.0,12.0114,12.0349,11.929,11.9349,26200.0
2008-11-20 14:30:00,20.3,20.35,20.18,20.21,37200.0,11.9408,11.9702,11.8702,11.8878,37200.0
2008-11-20 14:35:00,20.21,20.34,20.17,20.28,40400.0,11.8878,11.9643,11.8643,11.929,40400.0
2008-11-20 14:40:00,20.28,20.36,20.24,20.24,53200.0,11.929,11.9761,11.9055,11.9055,53200.0
2008-11-20 14:45:00,20.23,20.25,20.09,20.15,46400.0,11.8996,11.9114,11.8173,11.8526,46400.0
2008-11-20 14:50:00,20.16,20.24,20.04,20.1,49400.0,11.8584,11.9055,11.7879,11.8231,49400.0
2008-11-20 14:55:00,20.09,20.17,20.03,20.13,44800.0,11.8173,11.8643,11.782,11.8408,44800.0
2008-11-20 15:00:00,20.14,20.44,20.13,20.14,111200.0,11.8467,12.0231,11.8408,11.8467,111200.0
2008-11-20 15:05:00,20.14,20.25,20.09,20.25,50400.0,11.8467,11.9114,11.8173,11.9114,50400.0
2008-11-20 15:10:00,20.2,20.3,20.15,20.21,57800.0,11.882,11.9408,11.8526,11.8878,57800.0
2008-11-20 15:15:00,20.22,20.27,20.03,20.08,57200.0,11.8937,11.9231,11.782,11.8114,57200.0
2008-11-20 15:20:00,20.07,20.18,19.96,20.0,82600.0,11.8055,11.8702,11.7408,11.7643,82600.0
2008-11-20 15:25:00,19.98,20.04,19.95,20.03,54400.0,11.7526,11.7879,11.7349,11.782,54400.0
2008-11-20 15:30:00,20.02,20.2,20.02,20.07,109600.0,11.7761,11.882,11.7761,11.8055,109600.0
2008-11-20 15:35:00,20.08,20.13,19.86,19.92,90000.0,11.8114,11.8408,11.682,11.7173,90000.0
2008-11-20 15:40:00,19.93,19.95,19.56,19.63,183400.0,11.7231,11.7349,11.5055,11.5467,183400.0
2008-11-20 15:45:00,19.64,19.89,19.63,19.75,178000.0,11.5526,11.6996,11.5467,11.6173,178000.0
2008-11-20 15:50:00,19.74,19.74,19.35,19.41,235000.0,11.6114,11.6114,11.382,11.4173,235000.0
2008-11-20 15:55:00,19.41,19.62,19.26,19.56,295800.0,11.4173,11.5408,11.329,11.5055,295800.0
2008-11-21 09:30:00,19.91,19.91,19.18,19.48,407800.0,11.7114,11.7114,11.282,11.4585,407800.0
2008-11-21 09:35:00,19.48,19.59,19.33,19.48,74800.0,11.4585,11.5232,11.3702,11.4585,74800.0
2008-11-21 09:40:00,19.46,19.52,19.29,19.38,60800.0,11.4467,11.482,11.3467,11.3996,60800.0
2008-11-21 09:45:00,19.36,19.73,19.36,19.68,55800.0,11.3879,11.6055,11.3879,11.5761,55800.0
2008-11-21 09:50:00,19.68,19.72,19.58,19.62,114400.0,11.5761,11.5996,11.5173,11.5408,114400.0
2008-11-21 09:55:00,19.64,19.75,19.58,19.71,85200.0,11.5526,11.6173,11.5173,11.5937,85200.0
2008-11-21 10:00:00,19.72,19.84,19.68,19.74,48800.0,11.5996,11.6702,11.5761,11.6114,48800.0
2008-11-21 10:05:00,19.75,19.82,19.68,19.79,72800.0,11.6173,11.6584,11.5761,11.6408,72800.0
2008-11-21 10:10:00,19.82,19.82,19.59,19.67,115000.0,11.6584,11.6584,11.5232,11.5702,115000.0
2008-11-21 10:15:00,19.67,19.82,19.62,19.75,99000.0,11.5702,11.6584,11.5408,11.6173,99000.0
2008-11-21 10:20:00,19.77,19.93,19.77,19.85,72800.0,11.629,11.7231,11.629,11.6761,72800.0
2008-11-21 10:25:00,19.83,19.89,19.63,19.65,99800.0,11.6643,11.6996,11.5467,11.5584,99800.0
2008-11-21 10:30:00,19.68,19.9,19.67,19.89,83000.0,11.5761,11.7055,11.5702,11.6996,83000.0
2008-11-21 10:35:00,19.9,20.09,19.88,20.0,86600.0,11.7055,11.8173,11.6937,11.7643,86600.0
2008-11-21 10:40:00,20.02,20.08,19.9,20.0,60200.0,11.7761,11.8114,11.7055,11.7643,60200.0
2008-11-21 10:45:00,19.99,20.15,19.98,20.05,96800.0,11.7584,11.8526,11.7526,11.7937,96800.0
2008-11-21 10:50:00,20.04,20.08,19.86,19.88,76600.0,11.7879,11.8114,11.682,11.6937,76600.0
2008-11-21 10:55:00,19.92,19.92,19.7,19.74,132000.0,11.7173,11.7173,11.5879,11.6114,132000.0
2008-11-21 11:00:00,19.74,19.86,19.72,19.76,94400.0,11.6114,11.682,11.5996,11.6232,94400.0
2008-11-21 11:05:00,19.76,19.81,19.61,19.73,89400.0,11.6232,11.6526,11.5349,11.6055,89400.0
2008-11-21 11:10:00,19.75,20.0,19.72,19.88,62200.0,11.6173,11.7643,11.5996,11.6937,62200.0
2008-11-21 11:15:00,19.86,19.95,19.82,19.95,72000.0,11.682,11.7349,11.6584,11.7349,72000.0
2008-11-21 11:20:00,19.95,20.11,19.92,20.1,39400.0,11.7349,11.829,11.7173,11.8231,39400.0
2008-11-21 11:25:00,20.11,20.14,19.93,19.95,43600.0,11.829,11.8467,11.7231,11.7349,43600.0
2008-11-21 11:30:00,19.96,20.11,19.93,20.11,33200.0,11.7408,11.829,11.7231,11.829,33200.0
2008-11-21 11:35:00,20.11,20.14,20.01,20.13,32600.0,11.829,11.8467,11.7702,11.8408,32600.0
2008-11-21 11:40:00,20.11,20.34,20.11,20.25,35000.0,11.829,11.9643,11.829,11.9114,35000.0
2008-11-21 11:45:00,20.25,20.37,20.25,20.34,65400.0,11.9114,11.982,11.9114,11.9643,65400.0
2008-11-21 11:50:00,20.35,20.38,20.31,20.31,85000.0,11.9702,11.9878,11.9467,11.9467,85000.0
2008-11-21 11:55:00,20.31,20.32,20.15,20.15,38600.0,11.9467,11.9526,11.8526,11.8526,38600.0
2008-11-21 12:00:00,20.15,20.16,20.0,20.15,36600.0,11.8526,11.8584,11.7643,11.8526,36600.0
2008-11-21 12:05:00,20.13,20.29,20.1,20.26,61000.0,11.8408,11.9349,11.8231,11.9173,61000.0
2008-11-21 12:10:00,20.27,20.34,20.19,20.26,35200.0,11.9231,11.9643,11.8761,11.9173,35200.0
2008-11-21 12:15:00,20.28,20.36,20.16,20.16,52600.0,11.929,11.9761,11.8584,11.8584,52600.0
2008-11-21 12:20:00,20.17,20.29,20.15,20.26,64400.0,11.8643,11.9349,11.8526,11.9173,64400.0
2008-11-21 12:25:00,20.27,20.43,20.27,20.41,37400.0,11.9231,12.0173,11.9231,12.0055,37400.0
2008-11-21 12:30:00,20.42,20.48,20.36,20.48,22000.0,12.0114,12.0467,11.9761,12.0467,22000.0
2008-11-21 12:35:00,20.47,20.52,20.43,20.48,43800.0,12.0408,12.0702,12.0173,12.0467,43800.0
2008-11-21 12:40:00,20.47,20.5,20.35,20.4,27200.0,12.0408,12.0584,11.9702,11.9996,27200.0
2008-11-21 12:45:00,20.39,20.47,20.25,20.27,31000.0,11.9937,12.0408,11.9114,11.9231,31000.0
2008-11-21 12:50:00,20.28,20.4,20.26,20.38,21000.0,11.929,11.9996,11.9173,11.9878,21000.0
2008-11-21 12:55:00,20.38,20.43,20.3,20.3,38400.0,11.9878,12.0173,11.9408,11.9408,38400.0
2008-11-21 13:00:00,20.34,20.34,20.19,20.21,44200.0,11.9643,11.9643,11.8761,11.8878,44200.0
2008-11-21 13:05:00,20.22,20.32,20.22,20.32,22200.0,11.8937,11.9526,11.8937,11.9526,22200.0
2008-11-21 13:10:00,20.32,20.41,20.31,20.4,51400.0,11.9526,12.0055,11.9467,11.9996,51400.0
2008-11-21 13:15:00,20.4,20.43,20.34,20.39,33800.0,11.9996,12.0173,11.9643,11.9937,33800.0
2008-11-21 13:20:00,20.4,20.4,20.2,20.24,41400.0,11.9996,11.9996,11.882,11.9055,41400.0
2008-11-21 13:25:00,20.24,20.3,20.16,20.28,26600.0,11.9055,11.9408,11.8584,11.929,26600.0
2008-11-21 13:30:00,20.27,20.31,20.25,20.29,27200.0,11.9231,11.9467,11.9114,11.9349,27200.0
2008-11-21 13:35:00,20.29,20.31,20.22,20.27,34400.0,11.9349,11.9467,11.8937,11.9231,34400.0
2008-11-21 13:40:00,20.25,20.49,20.25,20.41,29600.0,11.9114,12.0525,11.9114,12.0055,29600.0
2008-11-21 13:45:00,20.41,20.49,20.36,20.37,23200.0,12.0055,12.0525,11.9761,11.982,23200.0
2008-11-21 13:50:00,20.39,20.41,20.31,20.36,34400.0,11.9937,12.0055,11.9467,11.9761,34400.0
2008-11-21 13:55:00,20.34,20.36,20.1,20.12,90800.0,11.9643,11.9761,11.8231,11.8349,90800.0
2008-11-21 14:00:00,20.13,20.44,20.09,20.43,61200.0,11.8408,12.0231,11.8173,12.0173,61200.0
2008-11-21 14:05:00,20.43,20.54,20.38,20.46,96800.0,12.0173,12.082,11.9878,12.0349,96800.0
2008-11-21 14:10:00,20.44,20.53,20.38,20.39,62000.0,12.0231,12.0761,11.9878,11.9937,62000.0
2008-11-21 14:15:00,20.39,20.43,20.32,20.43,60200.0,11.9937,12.0173,11.9526,12.0173,60200.0
2008-11-21 14:20:00,20.42,20.56,20.42,20.49,94200.0,12.0114,12.0937,12.0114,12.0525,94200.0
2008-11-21 14:25:00,20.5,20.54,20.4,20.42,83400.0,12.0584,12.082,11.9996,12.0114,83400.0
2008-11-21 14:30:00,20.42,20.42,20.27,20.32,47400.0,12.0114,12.0114,11.9231,11.9526,47400.0
2008-11-21 14:35:00,20.29,20.42,20.18,20.41,63000.0,11.9349,12.0114,11.8702,12.0055,63000.0
2008-11-21 14:40:00,20.41,20.47,20.14,20.34,67200.0,12.0055,12.0408,11.8467,11.9643,67200.0
2008-11-21 14:45:00,20.36,20.52,20.31,20.45,143200.0,11.9761,12.0702,11.9467,12.029,143200.0
2008-11-21 14:50:00,20.45,20.5,20.36,20.4,56600.0,12.029,12.0584,11.9761,11.9996,56600.0
2008-11-21 14:55:00,20.43,20.52,20.27,20.4,55000.0,12.0173,12.0702,11.9231,11.9996,55000.0
2008-11-21 15:00:00,20.41,20.71,20.4,20.61,81400.0,12.0055,12.182,11.9996,12.1231,81400.0
2008-11-21 15:05:00,20.63,20.74,20.53,20.53,94400.0,12.1349,12.1996,12.0761,12.0761,94400.0
2008-11-21 15:10:00,20.52,20.86,20.49,20.83,143800.0,12.0702,12.2702,12.0525,12.2525,143800.0
2008-11-21 15:15:00,20.84,20.84,20.64,20.78,109200.0,12.2584,12.2584,12.1408,12.2231,109200.0
2008-11-21 15:20:00,20.76,20.83,20.64,20.83,97800.0,12.2114,12.2525,12.1408,12.2525,97800.0
2008-11-21 15:25:00,20.83,21.18,20.75,21.08,109400.0,12.2525,12.4584,12.2055,12.3996,109400.0
2008-11-21 15:30:00,21.06,21.39,20.99,21.27,129400.0,12.3878,12.5819,12.3467,12.5114,129400.0
2008-11-21 15:35:00,21.27,21.5,21.27,21.33,156600.0,12.5114,12.6466,12.5114,12.5467,156600.0
2008-11-21 15:40:00,21.35,21.5,21.33,21.41,189200.0,12.5584,12.6466,12.5467,12.5937,189200.0
2008-11-21 15:45:00,21.42,21.58,21.28,21.57,224800.0,12.5996,12.6937,12.5172,12.6878,224800.0
2008-11-21 15:50:00,21.59,21.68,21.33,21.64,262800.0,12.6996,12.7525,12.5467,12.729,262800.0
2008-11-21 15:55:00,21.65,21.87,21.65,21.79,344000.0,12.7349,12.8643,12.7349,12.8172,344000.0
2008-11-24 09:30:00,21.85,22.0,21.71,21.83,56000.0,12.8525,12.9408,12.7702,12.8408,56000.0
2008-11-24 09:35:00,21.83,22.18,21.76,22.1,66000.0,12.8408,13.0466,12.7996,12.9996,66000.0
2008-11-24 09:40:00,22.09,22.1,21.74,21.82,91200.0,12.9937,12.9996,12.7878,12.8349,91200.0
2008-11-24 09:45:00,21.81,21.81,21.55,21.67,106800.0,12.829,12.829,12.6761,12.7466,106800.0
2008-11-24 09:50:00,21.68,21.8,21.58,21.68,103000.0,12.7525,12.8231,12.6937,12.7525,103000.0
2008-11-24 09:55:00,21.68,21.98,21.52,21.98,74400.0,12.7525,12.929,12.6584,12.929,74400.0
2008-11-24 10:00:00,22.0,22.25,21.99,22.11,58400.0,12.9408,13.0878,12.9349,13.0055,58400.0
2008-11-24 10:05:00,22.1,22.21,21.98,22.08,85000.0,12.9996,13.0643,12.929,12.9878,85000.0
2008-11-24 10:10:00,22.12,22.27,22.1,22.18,55400.0,13.0113,13.0996,12.9996,13.0466,55400.0
2008-11-24 10:15:00,22.19,22.2,22.06,22.18,57200.0,13.0525,13.0584,12.976,13.0466,57200.0
2008-11-24 10:20:00,22.18,22.29,22.14,22.23,50200.0,13.0466,13.1113,13.0231,13.076,50200.0
2008-11-24 10:25:00,22.25,22.29,22.17,22.28,57000.0,13.0878,13.1113,13.0408,13.1055,57000.0
2008-11-24 10:30:00,22.26,22.36,22.24,22.33,94400.0,13.0937,13.1525,13.0819,13.1349,94400.0
2008-11-24 10:35:00,22.34,22.39,22.3,22.38,93200.0,13.1407,13.1702,13.1172,13.1643,93200.0
2008-11-24 10:40:00,22.39,22.45,22.35,22.45,60200.0,13.1702,13.2055,13.1466,13.2055,60200.0
2008-11-24 10:45:00,22.45,22.46,22.24,22.26,45800.0,13.2055,13.2113,13.0819,13.0937,45800.0
2008-11-24 10:50:00,22.25,22.28,22.16,22.19,58600.0,13.0878,13.1055,13.0349,13.0525,58600.0
2008-11-24 10:55:00,22.19,22.3,22.16,22.29,36200.0,13.0525,13.1172,13.0349,13.1113,36200.0
2008-11-24 11:00:00,22.31,22.36,22.23,22.23,30600.0,13.1231,13.1525,13.076,13.076,30600.0
2008-11-24 11:05:00,22.23,22.26,22.1,22.15,24400.0,13.076,13.0937,12.9996,13.029,24400.0
2008-11-24 11:10:00,22.14,22.19,22.08,22.19,45000.0,13.0231,13.0525,12.9878,13.0525,45000.0
2008-11-24 11:15:00,22.2,22.32,22.2,22.27,59600.0,13.0584,13.129,13.0584,13.0996,59600.0
2008-11-24 11:20:00,22.25,22.45,22.2,22.41,43800.0,13.0878,13.2055,13.0584,13.1819,43800.0
2008-11-24 11:25:00,22.41,22.5,22.4,22.42,82600.0,13.1819,13.2349,13.176,13.1878,82600.0
2008-11-24 11:30:00,22.42,22.45,22.3,22.34,87400.0,13.1878,13.2055,13.1172,13.1407,87400.0
2008-11-24 11:35:00,22.33,22.38,22.24,22.29,96200.0,13.1349,13.1643,13.0819,13.1113,96200.0
2008-11-24 11:40:00,22.29,22.31,22.15,22.18,55400.0,13.1113,13.1231,13.029,13.0466,55400.0
2008-11-24 11:45:00,22.18,22.22,22.11,22.18,38000.0,13.0466,13.0702,13.0055,13.0466,38000.0
2008-11-24 11:50:00,22.18,22.27,22.15,22.22,47200.0,13.0466,13.0996,13.029,13.0702,47200.0
2008-11-24 11:55:00,22.23,22.24,22.13,22.13,58000.0,13.076,13.0819,13.0172,13.0172,58000.0
2008-11-24 12:00:00,22.14,22.23,22.04,22.06,48800.0,13.0231,13.076,12.9643,12.976,48800.0
2008-11-24 12:05:00,22.05,22.13,22.01,22.1,29200.0,12.9702,13.0172,12.9466,12.9996,29200.0
2008-11-24 12:10:00,22.08,22.08,21.89,21.99,34000.0,12.9878,12.9878,12.8761,12.9349,34000.0
2008-11-24 12:15:00,22.0,22.04,21.84,21.92,42800.0,12.9408,12.9643,12.8466,12.8937,42800.0
2008-11-24 12:20:00,21.92,21.92,21.72,21.75,42400.0,12.8937,12.8937,12.7761,12.7937,42400.0
2008-11-24 12:25:00,21.77,21.88,21.77,21.8,41400.0,12.8055,12.8702,12.8055,12.8231,41400.0
2008-11-24 12:30:00,21.81,21.98,21.79,21.93,30400.0,12.829,12.929,12.8172,12.8996,30400.0
2008-11-24 12:35:00,21.93,22.0,21.93,21.93,64200.0,12.8996,12.9408,12.8996,12.8996,64200.0
2008-11-24 12:40:00,21.93,22.1,21.91,22.08,83200.0,12.8996,12.9996,12.8878,12.9878,83200.0
2008-11-24 12:45:00,22.07,22.1,21.98,22.02,61200.0,12.9819,12.9996,12.929,12.9525,61200.0
2008-11-24 12:50:00,22.03,22.11,21.99,22.04,54400.0,12.9584,13.0055,12.9349,12.9643,54400.0
2008-11-24 12:55:00,22.05,22.06,21.99,22.04,39600.0,12.9702,12.976,12.9349,12.9643,39600.0
2008-11-24 13:00:00,22.04,22.11,22.0,22.03,46600.0,12.9643,13.0055,12.9408,12.9584,46600.0
2008-11-24 13:05:00,22.03,22.04,21.89,21.91,68200.0,12.9584,12.9643,12.8761,12.8878,68200.0
2008-11-24 13:10:00,21.92,21.93,21.84,21.93,38200.0,12.8937,12.8996,12.8466,12.8996,38200.0
2008-11-24 13:15:00,21.93,22.11,21.92,22.1,41000.0,12.8996,13.0055,12.8937,12.9996,41000.0
2008-11-24 13:20:00,22.09,22.11,22.03,22.05,36200.0,12.9937,13.0055,12.9584,12.9702,36200.0
2008-11-24 13:25:00,22.04,22.08,21.98,22.04,34000.0,12.9643,12.9878,12.929,12.9643,34000.0
2008-11-24 13:30:00,22.02,22.1,21.97,22.0,31200.0,12.9525,12.9996,12.9231,12.9408,31200.0
2008-11-24 13:35:00,22.02,22.09,21.98,22.06,27400.0,12.9525,12.9937,12.929,12.976,27400.0
2008-11-24 13:40:00,22.07,22.09,21.99,21.99,28600.0,12.9819,12.9937,12.9349,12.9349,28600.0
2008-11-24 13:45:00,22.0,22.04,21.95,22.0,24400.0,12.9408,12.9643,12.9113,12.9408,24400.0
2008-11-24 13:50:00,22.01,22.08,21.99,22.08,30000.0,12.9466,12.9878,12.9349,12.9878,30000.0
2008-11-24 13:55:00,22.08,22.27,22.05,22.25,74400.0,12.9878,13.0996,12.9702,13.0878,74400.0
2008-11-24 14:00:00,22.28,22.28,22.09,22.11,35600.0,13.1055,13.1055,12.9937,13.0055,35600.0
2008-11-24 14:05:00,22.11,22.13,21.92,21.93,52600.0,13.0055,13.0172,12.8937,12.8996,52600.0
2008-11-24 14:10:00,21.94,22.0,21.88,21.97,52800.0,12.9055,12.9408,12.8702,12.9231,52800.0
2008-11-24 14:15:00,21.97,22.01,21.91,21.99,48000.0,12.9231,12.9466,12.8878,12.9349,48000.0
2008-11-24 14:20:00,22.01,22.27,21.99,22.25,58000.0,12.9466,13.0996,12.9349,13.0878,58000.0
2008-11-24 14:25:00,22.25,22.27,22.11,22.16,79000.0,13.0878,13.0996,13.0055,13.0349,79000.0
2008-11-24 14:30:00,22.18,22.3,22.13,22.18,51000.0,13.0466,13.1172,13.0172,13.0466,51000.0
2008-11-24 14:35:00,22.18,22.33,22.17,22.26,38000.0,13.0466,13.1349,13.0408,13.0937,38000.0
2008-11-24 14:40:00,22.28,22.34,22.09,22.11,47400.0,13.1055,13.1407,12.9937,13.0055,47400.0
2008-11-24 14:45:00,22.13,22.17,21.97,22.0,50400.0,13.0172,13.0408,12.9231,12.9408,50400.0
2008-11-24 14:50:00,22.0,22.12,22.0,22.04,76000.0,12.9408,13.0113,12.9408,12.9643,76000.0
2008-11-24 14:55:00,22.05,22.21,22.05,22.16,41400.0,12.9702,13.0643,12.9702,13.0349,41400.0
2008-11-24 15:00:00,22.17,22.3,22.08,22.29,76800.0,13.0408,13.1172,12.9878,13.1113,76800.0
2008-11-24 15:05:00,22.29,22.36,22.21,22.36,72000.0,13.1113,13.1525,13.0643,13.1525,72000.0
2008-11-24 15:10:00,22.36,22.37,22.24,22.25,66600.0,13.1525,13.1584,13.0819,13.0878,66600.0
2008-11-24 15:15:00,22.27,22.31,22.18,22.24,95200.0,13.0996,13.1231,13.0466,13.0819,95200.0
2008-11-24 15:20:00,22.21,22.28,22.17,22.19,83000.0,13.0643,13.1055,13.0408,13.0525,83000.0
2008-11-24 15:25:00,22.2,22.44,22.19,22.43,83600.0,13.0584,13.1996,13.0525,13.1937,83600.0
2008-11-24 15:30:00,22.43,22.48,22.26,22.33,92800.0,13.1937,13.2231,13.0937,13.1349,92800.0
2008-11-24 15:35:00,22.34,22.43,22.28,22.36,132600.0,13.1407,13.1937,13.1055,13.1525,132600.0
2008-11-24 15:40:00,22.36,22.67,22.35,22.57,254800.0,13.1525,13.3349,13.1466,13.276,254800.0
2008-11-24 15:45:00,22.59,22.59,22.28,22.31,154000.0,13.2878,13.2878,13.1055,13.1231,154000.0
2008-11-24 15:50:00,22.3,22.34,21.87,22.21,247800.0,13.1172,13.1407,12.8643,13.0643,247800.0
2008-11-24 15:55:00,22.23,22.31,22.06,22.11,232600.0,13.076,13.1231,12.976,13.0055,232600.0
2008-11-25 09:30:00,22.63,23.0,22.63,22.84,47600.0,13.3113,13.529,13.3113,13.4349,47600.0
2008-11-25 09:35:00,22.82,22.84,22.65,22.82,38400.0,13.4231,13.4349,13.3231,13.4231,38400.0
2008-11-25 09:40:00,22.8,22.82,22.61,22.64,60800.0,13.4113,13.4231,13.2996,13.3172,60800.0
2008-11-25 09:45:00,22.64,22.64,22.45,22.6,89600.0,13.3172,13.3172,13.2055,13.2937,89600.0
2008-11-25 09:50:00,22.61,22.76,22.46,22.46,34000.0,13.2996,13.3878,13.2113,13.2113,34000.0
2008-11-25 09:55:00,22.46,22.46,22.33,22.4,31200.0,13.2113,13.2113,13.1349,13.176,31200.0
2008-11-25 10:00:00,22.41,22.66,22.41,22.52,69800.0,13.1819,13.329,13.1819,13.2466,69800.0
2008-11-25 10:05:00,22.53,22.68,22.5,22.68,54600.0,13.2525,13.3407,13.2349,13.3407,54600.0
2008-11-25 10:10:00,22.68,22.72,22.4,22.4,28800.0,13.3407,13.3643,13.176,13.176,28800.0
2008-11-25 10:15:00,22.43,22.45,22.31,22.34,44600.0,13.1937,13.2055,13.1231,13.1407,44600.0
2008-11-25 10:20:00,22.34,22.34,22.1,22.12,41800.0,13.1407,13.1407,12.9996,13.0113,41800.0
2008-11-25 10:25:00,22.13,22.37,22.11,22.37,44200.0,13.0172,13.1584,13.0055,13.1584,44200.0
2008-11-25 10:30:00,22.38,22.39,22.28,22.3,43000.0,13.1643,13.1702,13.1055,13.1172,43000.0
2008-11-25 10:35:00,22.3,22.3,22.24,22.25,41800.0,13.1172,13.1172,13.0819,13.0878,41800.0
2008-11-25 10:40:00,22.24,22.25,22.09,22.21,45400.0,13.0819,13.0878,12.9937,13.0643,45400.0
2008-11-25 10:45:00,22.18,22.19,22.05,22.05,16800.0,13.0466,13.0525,12.9702,12.9702,16800.0
2008-11-25 10:50:00,22.06,22.22,22.06,22.22,29600.0,12.976,13.0702,12.976,13.0702,29600.0
2008-11-25 10:55:00,22.22,22.36,22.2,22.33,41000.0,13.0702,13.1525,13.0584,13.1349,41000.0
2008-11-25 11:00:00,22.33,22.39,22.13,22.15,33600.0,13.1349,13.1702,13.0172,13.029,33600.0
2008-11-25 11:05:00,22.13,22.14,21.99,22.08,33000.0,13.0172,13.0231,12.9349,12.9878,33000.0
2008-11-25 11:10:00,22.09,22.18,22.03,22.17,34800.0,12.9937,13.0466,12.9584,13.0408,34800.0
2008-11-25 11:15:00,22.18,22.36,22.1,22.31,43800.0,13.0466,13.1525,12.9996,13.1231,43800.0
2008-11-25 11:20:00,22.33,22.38,22.3,22.32,24000.0,13.1349,13.1643,13.1172,13.129,24000.0
2008-11-25 11:25:00,22.34,22.47,22.33,22.43,18000.0,13.1407,13.2172,13.1349,13.1937,18000.0
2008-11-25 11:30:00,22.39,22.45,22.37,22.41,22200.0,13.1702,13.2055,13.1584,13.1819,22200.0
2008-11-25 11:35:00,22.42,22.48,22.38,22.41,23600.0,13.1878,13.2231,13.1643,13.1819,23600.0
2008-11-25 11:40:00,22.41,22.51,22.38,22.51,25000.0,13.1819,13.2407,13.1643,13.2407,25000.0
2008-11-25 11:45:00,22.49,22.54,22.45,22.46,35800.0,13.229,13.2584,13.2055,13.2113,35800.0
2008-11-25 11:50:00,22.47,22.48,22.37,22.42,35800.0,13.2172,13.2231,13.1584,13.1878,35800.0
2008-11-25 11:55:00,22.45,22.56,22.42,22.42,23200.0,13.2055,13.2702,13.1878,13.1878,23200.0
2008-11-25 12:00:00,22.42,22.45,22.34,22.34,29200.0,13.1878,13.2055,13.1407,13.1407,29200.0
2008-11-25 12:05:00,22.34,22.38,22.26,22.32,20800.0,13.1407,13.1643,13.0937,13.129,20800.0
2008-11-25 12:10:00,22.31,22.35,22.13,22.16,34000.0,13.1231,13.1466,13.0172,13.0349,34000.0
2008-11-25 12:15:00,22.14,22.31,22.13,22.29,29800.0,13.0231,13.1231,13.0172,13.1113,29800.0
2008-11-25 12:20:00,22.25,22.31,22.2,22.24,21200.0,13.0878,13.1231,13.0584,13.0819,21200.0
2008-11-25 12:25:00,22.24,22.34,22.2,22.34,28000.0,13.0819,13.1407,13.0584,13.1407,28000.0
2008-11-25 12:30:00,22.32,22.36,22.27,22.28,23000.0,13.129,13.1525,13.0996,13.1055,23000.0
2008-11-25 12:35:00,22.3,22.4,22.27,22.32,20800.0,13.1172,13.176,13.0996,13.129,20800.0
2008-11-25 12:40:00,22.31,22.36,22.29,22.3,32600.0,13.1231,13.1525,13.1113,13.1172,32600.0
2008-11-25 12:45:00,22.3,22.33,22.16,22.21,32000.0,13.1172,13.1349,13.0349,13.0643,32000.0
2008-11-25 12:50:00,22.21,22.22,22.15,22.17,95400.0,13.0643,13.0702,13.029,13.0408,95400.0
2008-11-25 12:55:00,22.17,22.45,22.16,22.43,67800.0,13.0408,13.2055,13.0349,13.1937,67800.0
2008-11-25 13:00:00,22.43,22.46,22.42,22.43,85000.0,13.1937,13.2113,13.1878,13.1937,85000.0
2008-11-25 13:05:00,22.44,22.49,22.39,22.45,65600.0,13.1996,13.229,13.1702,13.2055,65600.0
2008-11-25 13:10:00,22.46,22.53,22.31,22.31,17200.0,13.2113,13.2525,13.1231,13.1231,17200.0
2008-11-25 13:15:00,22.31,22.38,22.21,22.38,24200.0,13.1231,13.1643,13.0643,13.1643,24200.0
2008-11-25 13:20:00,22.37,22.45,22.35,22.4,19400.0,13.1584,13.2055,13.1466,13.176,19400.0
2008-11-25 13:25:00,22.39,22.58,22.39,22.52,24800.0,13.1702,13.2819,13.1702,13.2466,24800.0
2008-11-25 13:30:00,22.52,22.61,22.42,22.42,33600.0,13.2466,13.2996,13.1878,13.1878,33600.0
2008-11-25 13:35:00,22.43,22.56,22.42,22.56,25000.0,13.1937,13.2702,13.1878,13.2702,25000.0
2008-11-25 13:40:00,22.55,22.6,22.46,22.47,32200.0,13.2643,13.2937,13.2113,13.2172,32200.0
2008-11-25 13:45:00,22.47,22.65,22.47,22.55,59400.0,13.2172,13.3231,13.2172,13.2643,59400.0
2008-11-25 13:50:00,22.52,22.52,22.45,22.48,31400.0,13.2466,13.2466,13.2055,13.2231,31400.0
2008-11-25 13:55:00,22.49,22.5,22.27,22.3,64400.0,13.229,13.2349,13.0996,13.1172,64400.0
2008-11-25 14:00:00,22.31,22.43,22.27,22.42,82600.0,13.1231,13.1937,13.0996,13.1878,82600.0
2008-11-25 14:05:00,22.43,22.45,22.32,22.36,59200.0,13.1937,13.2055,13.129,13.1525,59200.0
2008-11-25 14:10:00,22.36,22.36,22.27,22.3,83200.0,13.1525,13.1525,13.0996,13.1172,83200.0
2008-11-25 14:15:00,22.28,22.3,22.13,22.29,77400.0,13.1055,13.1172,13.0172,13.1113,77400.0
2008-11-25 14:20:00,22.27,22.35,22.27,22.35,57800.0,13.0996,13.1466,13.0996,13.1466,57800.0
2008-11-25 14:25:00,22.34,22.35,22.25,22.25,45400.0,13.1407,13.1466,13.0878,13.0878,45400.0
2008-11-25 14:30:00,22.25,22.39,22.18,22.35,51000.0,13.0878,13.1702,13.0466,13.1466,51000.0
2008-11-25 14:35:00,22.35,22.4,22.28,22.38,23200.0,13.1466,13.176,13.1055,13.1643,23200.0
2008-11-25 14:40:00,22.38,22.4,22.28,22.31,23000.0,13.1643,13.176,13.1055,13.1231,23000.0
2008-11-25 14:45:00,22.32,22.43,22.3,22.37,41200.0,13.129,13.1937,13.1172,13.1584,41200.0
2008-11-25 14:50:00,22.37,22.46,22.31,22.46,58800.0,13.1584,13.2113,13.1231,13.2113,58800.0
2008-11-25 14:55:00,22.48,22.74,22.47,22.68,66000.0,13.2231,13.376,13.2172,13.3407,66000.0
2008-11-25 15:00:00,22.71,22.83,22.64,22.83,81000.0,13.3584,13.429,13.3172,13.429,81000.0
2008-11-25 15:05:00,22.82,22.88,22.73,22.74,94400.0,13.4231,13.4584,13.3702,13.376,94400.0
2008-11-25 15:10:00,22.75,22.77,22.49,22.58,60200.0,13.3819,13.3937,13.229,13.2819,60200.0
2008-11-25 15:15:00,22.58,22.68,22.49,22.5,63800.0,13.2819,13.3407,13.229,13.2349,63800.0
2008-11-25 15:20:00,22.49,22.49,22.31,22.41,70400.0,13.229,13.229,13.1231,13.1819,70400.0
2008-11-25 15:25:00,22.4,22.58,22.3,22.52,77200.0,13.176,13.2819,13.1172,13.2466,77200.0
2008-11-25 15:30:00,22.52,22.59,22.4,22.43,80200.0,13.2466,13.2878,13.176,13.1937,80200.0
2008-11-25 15:35:00,22.48,22.61,22.42,22.52,73000.0,13.2231,13.2996,13.1878,13.2466,73000.0
2008-11-25 15:40:00,22.52,22.78,22.46,22.75,117800.0,13.2466,13.3996,13.2113,13.3819,117800.0
2008-11-25 15:45:00,22.75,22.75,22.51,22.55,70200.0,13.3819,13.3819,13.2407,13.2643,70200.0
2008-11-25 15:50:00,22.54,22.66,22.48,22.62,141200.0,13.2584,13.329,13.2231,13.3054,141200.0
2008-11-25 15:55:00,22.62,22.69,22.43,22.58,226800.0,13.3054,13.3466,13.1937,13.2819,226800.0
2008-11-26 09:30:00,22.18,22.45,22.07,22.18,57200.0,13.0466,13.2055,12.9819,13.0466,57200.0
2008-11-26 09:35:00,22.18,22.38,22.14,22.28,42400.0,13.0466,13.1643,13.0231,13.1055,42400.0
2008-11-26 09:40:00,22.36,22.47,22.25,22.43,82000.0,13.1525,13.2172,13.0878,13.1937,82000.0
2008-11-26 09:45:00,22.45,22.5,22.39,22.45,55400.0,13.2055,13.2349,13.1702,13.2055,55400.0
2008-11-26 09:50:00,22.44,22.57,22.39,22.56,92600.0,13.1996,13.276,13.1702,13.2702,92600.0
2008-11-26 09:55:00,22.54,22.66,22.45,22.49,27400.0,13.2584,13.329,13.2055,13.229,27400.0
2008-11-26 10:00:00,22.48,22.62,22.46,22.57,22600.0,13.2231,13.3054,13.2113,13.276,22600.0
2008-11-26 10:05:00,22.57,22.64,22.48,22.5,52000.0,13.276,13.3172,13.2231,13.2349,52000.0
2008-11-26 10:10:00,22.5,22.56,22.46,22.46,27400.0,13.2349,13.2702,13.2113,13.2113,27400.0
2008-11-26 10:15:00,22.46,22.59,22.45,22.52,35400.0,13.2113,13.2878,13.2055,13.2466,35400.0
2008-11-26 10:20:00,22.5,22.52,22.39,22.44,12200.0,13.2349,13.2466,13.1702,13.1996,12200.0
2008-11-26 10:25:00,22.44,22.57,22.44,22.46,25800.0,13.1996,13.276,13.1996,13.2113,25800.0
2008-11-26 10:30:00,22.49,22.52,22.33,22.39,22800.0,13.229,13.2466,13.1349,13.1702,22800.0
2008-11-26 10:35:00,22.36,22.36,22.2,22.22,38400.0,13.1525,13.1525,13.0584,13.0702,38400.0
2008-11-26 10:40:00,22.22,22.23,22.14,22.18,21800.0,13.0702,13.076,13.0231,13.0466,21800.0
2008-11-26 10:45:00,22.2,22.27,22.17,22.17,21000.0,13.0584,13.0996,13.0408,13.0408,21000.0
2008-11-26 10:50:00,22.17,22.41,22.14,22.36,21000.0,13.0408,13.1819,13.0231,13.1525,21000.0
2008-11-26 10:55:00,22.36,22.44,22.31,22.33,26400.0,13.1525,13.1996,13.1231,13.1349,26400.0
2008-11-26 11:00:00,22.28,22.31,22.13,22.26,35200.0,13.1055,13.1231,13.0172,13.0937,35200.0
2008-11-26 11:05:00,22.24,22.41,22.23,22.41,46400.0,13.0819,13.1819,13.076,13.1819,46400.0
2008-11-26 11:10:00,22.39,22.61,22.39,22.5,78400.0,13.1702,13.2996,13.1702,13.2349,78400.0
2008-11-26 11:15:00,22.51,22.55,22.37,22.46,28600.0,13.2407,13.2643,13.1584,13.2113,28600.0
2008-11-26 11:20:00,22.43,22.54,22.42,22.47,22600.0,13.1937,13.2584,13.1878,13.2172,22600.0
2008-11-26 11:25:00,22.48,22.51,22.43,22.43,10800.0,13.2231,13.2407,13.1937,13.1937,10800.0
2008-11-26 11:30:00,22.43,22.48,22.39,22.42,22000.0,13.1937,13.2231,13.1702,13.1878,22000.0
2008-11-26 11:35:00,22.42,22.55,22.41,22.5,102000.0,13.1878,13.2643,13.1819,13.2349,102000.0
2008-11-26 11:40:00,22.51,22.52,22.41,22.44,24800.0,13.2407,13.2466,13.1819,13.1996,24800.0
2008-11-26 11:45:00,22.43,22.55,22.37,22.55,23400.0,13.1937,13.2643,13.1584,13.2643,23400.0
2008-11-26 11:50:00,22.57,22.57,22.45,22.47,24600.0,13.276,13.276,13.2055,13.2172,24600.0
2008-11-26 11:55:00,22.47,22.51,22.41,22.46,25600.0,13.2172,13.2407,13.1819,13.2113,25600.0
2008-11-26 12:00:00,22.45,22.45,22.36,22.42,20600.0,13.2055,13.2055,13.1525,13.1878,20600.0
2008-11-26 12:05:00,22.4,22.49,22.35,22.39,41000.0,13.176,13.229,13.1466,13.1702,41000.0
2008-11-26 12:10:00,22.38,22.4,22.25,22.26,31600.0,13.1643,13.176,13.0878,13.0937,31600.0
2008-11-26 12:15:00,22.26,22.32,22.26,22.29,22400.0,13.0937,13.129,13.0937,13.1113,22400.0
2008-11-26 12:20:00,22.3,22.32,22.23,22.29,40200.0,13.1172,13.129,13.076,13.1113,40200.0
2008-11-26 12:25:00,22.29,22.39,22.25,22.35,38200.0,13.1113,13.1702,13.0878,13.1466,38200.0
2008-11-26 12:30:00,22.33,22.36,22.28,22.33,16200.0,13.1349,13.1525,13.1055,13.1349,16200.0
2008-11-26 12:35:00,22.33,22.38,22.28,22.31,10800.0,13.1349,13.1643,13.1055,13.1231,10800.0
2008-11-26 12:40:00,22.31,22.33,22.25,22.3,20800.0,13.1231,13.1349,13.0878,13.1172,20800.0
2008-11-26 12:45:00,22.29,22.4,22.28,22.4,22600.0,13.1113,13.176,13.1055,13.176,22600.0
2008-11-26 12:50:00,22.42,22.42,22.38,22.39,9600.0,13.1878,13.1878,13.1643,13.1702,9600.0
2008-11-26 12:55:00,22.39,22.39,22.32,22.34,42000.0,13.1702,13.1702,13.129,13.1407,42000.0
2008-11-26 13:00:00,22.35,22.37,22.28,22.28,162800.0,13.1466,13.1584,13.1055,13.1055,162800.0
2008-11-26 13:05:00,22.28,22.53,22.25,22.43,171600.0,13.1055,13.2525,13.0878,13.1937,171600.0
2008-11-26 13:10:00,22.43,22.43,22.35,22.38,38400.0,13.1937,13.1937,13.1466,13.1643,38400.0
2008-11-26 13:15:00,22.38,22.39,22.36,22.36,20200.0,13.1643,13.1702,13.1525,13.1525,20200.0
2008-11-26 13:20:00,22.38,22.45,22.3,22.35,12600.0,13.1643,13.2055,13.1172,13.1466,12600.0
2008-11-26 13:25:00,22.32,22.52,22.31,22.47,29200.0,13.129,13.2466,13.1231,13.2172,29200.0
2008-11-26 13:30:00,22.47,22.47,22.28,22.31,24600.0,13.2172,13.2172,13.1055,13.1231,24600.0
2008-11-26 13:35:00,22.27,22.43,22.27,22.43,23400.0,13.0996,13.1937,13.0996,13.1937,23400.0
2008-11-26 13:40:00,22.4,22.45,22.33,22.42,22200.0,13.176,13.2055,13.1349,13.1878,22200.0
2008-11-26 13:45:00,22.42,22.45,22.38,22.39,14400.0,13.1878,13.2055,13.1643,13.1702,14400.0
2008-11-26 13:50:00,22.4,22.49,22.35,22.35,17000.0,13.176,13.229,13.1466,13.1466,17000.0
2008-11-26 13:55:00,22.33,22.33,22.28,22.32,10600.0,13.1349,13.1349,13.1055,13.129,10600.0
2008-11-26 14:00:00,22.32,22.32,22.26,22.28,25800.0,13.129,13.129,13.0937,13.1055,25800.0
2008-11-26 14:05:00,22.29,22.36,22.29,22.36,32400.0,13.1113,13.1525,13.1113,13.1525,32400.0
2008-11-26 14:10:00,22.35,22.37,22.28,22.28,17000.0,13.1466,13.1584,13.1055,13.1055,17000.0
2008-11-26 14:15:00,22.29,22.45,22.28,22.43,28000.0,13.1113,13.2055,13.1055,13.1937,28000.0
2008-11-26 14:20:00,22.42,22.52,22.42,22.5,15000.0,13.1878,13.2466,13.1878,13.2349,15000.0
2008-11-26 14:25:00,22.49,22.5,22.41,22.47,11800.0,13.229,13.2349,13.1819,13.2172,11800.0
2008-11-26 14:30:00,22.46,22.65,22.45,22.59,26200.0,13.2113,13.3231,13.2055,13.2878,26200.0
2008-11-26 14:35:00,22.56,22.6,22.5,22.53,45600.0,13.2702,13.2937,13.2349,13.2525,45600.0
2008-11-26 14:40:00,22.5,22.65,22.5,22.58,43400.0,13.2349,13.3231,13.2349,13.2819,43400.0
2008-11-26 14:45:00,22.59,22.67,22.53,22.63,65600.0,13.2878,13.3349,13.2525,13.3113,65600.0
2008-11-26 14:50:00,22.61,22.61,22.52,22.57,39800.0,13.2996,13.2996,13.2466,13.276,39800.0
2008-11-26 14:55:00,22.56,22.64,22.54,22.56,71400.0,13.2702,13.3172,13.2584,13.2702,71400.0
2008-11-26 15:00:00,22.56,22.62,22.45,22.51,77200.0,13.2702,13.3054,13.2055,13.2407,77200.0
2008-11-26 15:05:00,22.48,22.64,22.47,22.59,100200.0,13.2231,13.3172,13.2172,13.2878,100200.0
2008-11-26 15:10:00,22.61,22.71,22.57,22.65,99000.0,13.2996,13.3584,13.276,13.3231,99000.0
2008-11-26 15:15:00,22.65,22.68,22.54,22.59,61600.0,13.3231,13.3407,13.2584,13.2878,61600.0
2008-11-26 15:20:00,22.6,22.68,22.53,22.64,41200.0,13.2937,13.3407,13.2525,13.3172,41200.0
2008-11-26 15:25:00,22.67,22.73,22.64,22.66,46000.0,13.3349,13.3702,13.3172,13.329,46000.0
2008-11-26 15:30:00,22.68,22.74,22.59,22.72,48000.0,13.3407,13.376,13.2878,13.3643,48000.0
2008-11-26 15:35:00,22.72,22.75,22.63,22.65,87600.0,13.3643,13.3819,13.3113,13.3231,87600.0
2008-11-26 15:40:00,22.68,22.74,22.39,22.4,103800.0,13.3407,13.376,13.1702,13.176,103800.0
2008-11-26 15:45:00,22.39,22.53,22.38,22.42,87800.0,13.1702,13.2525,13.1643,13.1878,87800.0
2008-11-26 15:50:00,22.41,22.48,22.35,22.44,203000.0,13.1819,13.2231,13.1466,13.1996,203000.0
2008-11-26 15:55:00,22.46,22.52,22.38,22.48,263600.0,13.2113,13.2466,13.1643,13.2231,263600.0
2008-11-28 09:30:00,22.52,22.67,22.44,22.67,20400.0,13.2466,13.3349,13.1996,13.3349,20400.0
2008-11-28 09:35:00,22.71,22.8,22.66,22.77,24800.0,13.3584,13.4113,13.329,13.3937,24800.0
2008-11-28 09:40:00,22.78,22.8,22.71,22.78,25400.0,13.3996,13.4113,13.3584,13.3996,25400.0
2008-11-28 09:45:00,22.78,22.84,22.75,22.8,42000.0,13.3996,13.4349,13.3819,13.4113,42000.0
2008-11-28 09:50:00,22.79,22.9,22.77,22.88,45400.0,13.4054,13.4702,13.3937,13.4584,45400.0
2008-11-28 09:55:00,22.88,22.99,22.88,22.98,30400.0,13.4584,13.5231,13.4584,13.5172,30400.0
2008-11-28 10:00:00,22.98,22.98,22.88,22.89,45000.0,13.5172,13.5172,13.4584,13.4643,45000.0
2008-11-28 10:05:00,22.89,22.92,22.8,22.83,27400.0,13.4643,13.4819,13.4113,13.429,27400.0
2008-11-28 10:10:00,22.83,22.88,22.79,22.88,20800.0,13.429,13.4584,13.4054,13.4584,20800.0
2008-11-28 10:15:00,22.88,22.98,22.85,22.98,12800.0,13.4584,13.5172,13.4407,13.5172,12800.0
2008-11-28 10:20:00,22.96,23.0,22.96,22.99,21200.0,13.5054,13.529,13.5054,13.5231,21200.0
2008-11-28 10:25:00,22.98,23.0,22.91,22.91,27000.0,13.5172,13.529,13.476,13.476,27000.0
2008-11-28 10:30:00,22.88,22.91,22.83,22.89,29400.0,13.4584,13.476,13.429,13.4643,29400.0
2008-11-28 10:35:00,22.89,22.93,22.88,22.9,9200.0,13.4643,13.4878,13.4584,13.4702,9200.0
2008-11-28 10:40:00,22.89,22.99,22.86,22.99,16600.0,13.4643,13.5231,13.4466,13.5231,16600.0
2008-11-28 10:45:00,23.0,23.0,22.96,22.98,24600.0,13.529,13.529,13.5054,13.5172,24600.0
2008-11-28 10:50:00,22.98,23.0,22.96,22.98,12200.0,13.5172,13.529,13.5054,13.5172,12200.0
2008-11-28 10:55:00,22.99,23.0,22.98,22.98,15800.0,13.5231,13.529,13.5172,13.5172,15800.0
2008-11-28 11:00:00,22.98,23.0,22.97,22.99,26000.0,13.5172,13.529,13.5113,13.5231,26000.0
2008-11-28 11:05:00,22.99,23.02,22.97,22.99,28200.0,13.5231,13.5407,13.5113,13.5231,28200.0
2008-11-28 11:10:00,23.0,23.01,22.97,22.97,5200.0,13.529,13.5349,13.5113,13.5113,5200.0
2008-11-28 11:15:00,22.99,22.99,22.9,22.95,50400.0,13.5231,13.5231,13.4702,13.4996,50400.0
2008-11-28 11:20:00,22.95,23.02,22.93,23.02,11400.0,13.4996,13.5407,13.4878,13.5407,11400.0
2008-11-28 11:25:00,23.03,23.17,23.03,23.15,33600.0,13.5466,13.629,13.5466,13.6172,33600.0
2008-11-28 11:30:00,23.15,23.18,23.09,23.09,20400.0,13.6172,13.6349,13.5819,13.5819,20400.0
2008-11-28 11:35:00,23.08,23.09,22.98,23.0,22000.0,13.576,13.5819,13.5172,13.529,22000.0
2008-11-28 11:40:00,22.99,23.09,22.99,23.08,12200.0,13.5231,13.5819,13.5231,13.576,12200.0
2008-11-28 11:45:00,23.1,23.14,23.1,23.13,8600.0,13.5878,13.6113,13.5878,13.6054,8600.0
2008-11-28 11:50:00,23.14,23.23,23.14,23.22,20000.0,13.6113,13.6643,13.6113,13.6584,20000.0
2008-11-28 11:55:00,23.23,23.25,23.2,23.23,19400.0,13.6643,13.676,13.6466,13.6643,19400.0
2008-11-28 12:00:00,23.22,23.23,23.18,23.23,20600.0,13.6584,13.6643,13.6349,13.6643,20600.0
2008-11-28 12:05:00,23.24,23.25,23.23,23.24,8600.0,13.6701,13.676,13.6643,13.6701,8600.0
2008-11-28 12:10:00,23.25,23.28,23.24,23.25,9000.0,13.676,13.6937,13.6701,13.676,9000.0
2008-11-28 12:15:00,23.25,23.27,23.13,23.15,15000.0,13.676,13.6878,13.6054,13.6172,15000.0
2008-11-28 12:20:00,23.14,23.14,23.1,23.1,10000.0,13.6113,13.6113,13.5878,13.5878,10000.0
2008-11-28 12:25:00,23.1,23.14,23.1,23.12,15200.0,13.5878,13.6113,13.5878,13.5996,15200.0
2008-11-28 12:30:00,23.13,23.15,23.09,23.11,27800.0,13.6054,13.6172,13.5819,13.5937,27800.0
2008-11-28 12:35:00,23.11,23.13,23.07,23.08,13000.0,13.5937,13.6054,13.5701,13.576,13000.0
2008-11-28 12:40:00,23.08,23.23,23.08,23.21,43800.0,13.576,13.6643,13.576,13.6525,43800.0
2008-11-28 12:45:00,23.2,23.21,23.07,23.1,70800.0,13.6466,13.6525,13.5701,13.5878,70800.0
2008-11-28 12:50:00,23.1,23.37,23.09,23.35,96200.0,13.5878,13.7466,13.5819,13.7348,96200.0
2008-11-28 12:55:00,23.35,23.47,23.33,23.4,77200.0,13.7348,13.8054,13.7231,13.7643,77200.0
2008-11-28 13:00:00,23.43,23.43,23.4,23.4,600.0,13.7819,13.7819,13.7643,13.7643,600.0
2008-11-28 13:05:00,23.34,23.34,23.34,23.34,257800.0,13.729,13.729,13.729,13.729,257800.0
2008-11-28 13:10:00,23.34,23.34,23.34,23.34,100800.0,13.729,13.729,13.729,13.729,100800.0
2008-11-28 13:15:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 13:20:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 13:25:00,23.34,23.34,23.34,23.34,6000.0,13.729,13.729,13.729,13.729,6000.0
2008-11-28 13:30:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 13:35:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 13:40:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 13:45:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 13:50:00,23.34,23.34,23.34,23.34,200.0,13.729,13.729,13.729,13.729,200.0
2008-11-28 13:55:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 14:00:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 14:05:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 14:10:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 14:15:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 14:20:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 14:25:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 14:30:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 14:35:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 14:40:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 14:45:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 14:50:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 14:55:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:00:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:05:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:10:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:15:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:20:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:25:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:30:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:35:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:40:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:45:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:50:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-11-28 15:55:00,23.34,23.34,23.34,23.34,0.0,13.729,13.729,13.729,13.729,0.0
2008-12-01 09:30:00,22.75,23.26,22.64,23.1,81000.0,13.3819,13.6819,13.3172,13.5878,81000.0
2008-12-01 09:35:00,23.1,23.14,22.83,22.95,76400.0,13.5878,13.6113,13.429,13.4996,76400.0
2008-12-01 09:40:00,23.01,23.17,22.91,23.08,77800.0,13.5349,13.629,13.476,13.576,77800.0
2008-12-01 09:45:00,23.07,23.14,22.88,22.89,86000.0,13.5701,13.6113,13.4584,13.4643,86000.0
2008-12-01 09:50:00,22.87,22.91,22.43,22.44,93200.0,13.4525,13.476,13.1937,13.1996,93200.0
2008-12-01 09:55:00,22.47,22.58,22.33,22.33,62000.0,13.2172,13.2819,13.1349,13.1349,62000.0
2008-12-01 10:00:00,22.35,22.53,22.35,22.5,48800.0,13.1466,13.2525,13.1466,13.2349,48800.0
2008-12-01 10:05:00,22.48,22.48,22.28,22.32,55000.0,13.2231,13.2231,13.1055,13.129,55000.0
2008-12-01 10:10:00,22.32,22.42,22.25,22.33,43200.0,13.129,13.1878,13.0878,13.1349,43200.0
2008-12-01 10:15:00,22.32,22.41,22.29,22.31,32200.0,13.129,13.1819,13.1113,13.1231,32200.0
2008-12-01 10:20:00,22.31,22.42,22.3,22.39,52800.0,13.1231,13.1878,13.1172,13.1702,52800.0
2008-12-01 10:25:00,22.39,22.43,22.33,22.39,34000.0,13.1702,13.1937,13.1349,13.1702,34000.0
2008-12-01 10:30:00,22.37,22.39,22.25,22.39,31600.0,13.1584,13.1702,13.0878,13.1702,31600.0
2008-12-01 10:35:00,22.38,22.46,22.35,22.39,27800.0,13.1643,13.2113,13.1466,13.1702,27800.0
2008-12-01 10:40:00,22.39,22.48,22.33,22.48,49400.0,13.1702,13.2231,13.1349,13.2231,49400.0
2008-12-01 10:45:00,22.47,22.5,22.25,22.25,49000.0,13.2172,13.2349,13.0878,13.0878,49000.0
2008-12-01 10:50:00,22.26,22.36,22.23,22.27,55000.0,13.0937,13.1525,13.076,13.0996,55000.0
2008-12-01 10:55:00,22.25,22.26,22.07,22.07,59800.0,13.0878,13.0937,12.9819,12.9819,59800.0
2008-12-01 11:00:00,22.07,22.09,22.0,22.07,117000.0,12.9819,12.9937,12.9408,12.9819,117000.0
2008-12-01 11:05:00,22.08,22.08,21.85,21.85,104800.0,12.9878,12.9878,12.8525,12.8525,104800.0
2008-12-01 11:10:00,21.86,21.93,21.85,21.92,69000.0,12.8584,12.8996,12.8525,12.8937,69000.0
2008-12-01 11:15:00,21.91,21.92,21.83,21.87,88000.0,12.8878,12.8937,12.8408,12.8643,88000.0
2008-12-01 11:20:00,21.86,21.88,21.79,21.85,63200.0,12.8584,12.8702,12.8172,12.8525,63200.0
2008-12-01 11:25:00,21.84,21.89,21.72,21.75,48000.0,12.8466,12.8761,12.7761,12.7937,48000.0
2008-12-01 11:30:00,21.75,21.84,21.71,21.82,54600.0,12.7937,12.8466,12.7702,12.8349,54600.0
2008-12-01 11:35:00,21.82,21.91,21.82,21.86,44400.0,12.8349,12.8878,12.8349,12.8584,44400.0
2008-12-01 11:40:00,21.87,21.93,21.84,21.85,33000.0,12.8643,12.8996,12.8466,12.8525,33000.0
2008-12-01 11:45:00,21.85,21.89,21.82,21.84,206400.0,12.8525,12.8761,12.8349,12.8466,206400.0
2008-12-01 11:50:00,21.84,21.84,21.68,21.72,91000.0,12.8466,12.8466,12.7525,12.7761,91000.0
2008-12-01 11:55:00,21.73,21.79,21.71,21.76,34800.0,12.7819,12.8172,12.7702,12.7996,34800.0
2008-12-01 12:00:00,21.76,21.79,21.67,21.72,51800.0,12.7996,12.8172,12.7466,12.7761,51800.0
2008-12-01 12:05:00,21.73,21.8,21.68,21.73,115600.0,12.7819,12.8231,12.7525,12.7819,115600.0
2008-12-01 12:10:00,21.74,21.81,21.72,21.75,48600.0,12.7878,12.829,12.7761,12.7937,48600.0
2008-12-01 12:15:00,21.74,21.76,21.63,21.67,53600.0,12.7878,12.7996,12.7231,12.7466,53600.0
2008-12-01 12:20:00,21.67,21.67,21.59,21.61,45200.0,12.7466,12.7466,12.6996,12.7114,45200.0
2008-12-01 12:25:00,21.6,21.61,21.43,21.48,99600.0,12.7055,12.7114,12.6055,12.6349,99600.0
2008-12-01 12:30:00,21.47,21.49,21.43,21.48,45200.0,12.629,12.6408,12.6055,12.6349,45200.0
2008-12-01 12:35:00,21.49,21.49,21.41,21.45,26800.0,12.6408,12.6408,12.5937,12.6172,26800.0
2008-12-01 12:40:00,21.46,21.61,21.45,21.54,52000.0,12.6231,12.7114,12.6172,12.6702,52000.0
2008-12-01 12:45:00,21.54,21.65,21.54,21.61,38600.0,12.6702,12.7349,12.6702,12.7114,38600.0
2008-12-01 12:50:00,21.61,21.61,21.43,21.47,56800.0,12.7114,12.7114,12.6055,12.629,56800.0
2008-12-01 12:55:00,21.47,21.51,21.43,21.48,39600.0,12.629,12.6525,12.6055,12.6349,39600.0
2008-12-01 13:00:00,21.49,21.55,21.48,21.52,28200.0,12.6408,12.6761,12.6349,12.6584,28200.0
2008-12-01 13:05:00,21.52,21.53,21.46,21.5,28800.0,12.6584,12.6643,12.6231,12.6466,28800.0
2008-12-01 13:10:00,21.51,21.61,21.5,21.61,41400.0,12.6525,12.7114,12.6466,12.7114,41400.0
2008-12-01 13:15:00,21.61,21.63,21.55,21.6,44800.0,12.7114,12.7231,12.6761,12.7055,44800.0
2008-12-01 13:20:00,21.61,21.61,21.48,21.49,55600.0,12.7114,12.7114,12.6349,12.6408,55600.0
2008-12-01 13:25:00,21.49,21.49,21.41,21.45,42800.0,12.6408,12.6408,12.5937,12.6172,42800.0
2008-12-01 13:30:00,21.46,21.59,21.43,21.55,37000.0,12.6231,12.6996,12.6055,12.6761,37000.0
2008-12-01 13:35:00,21.55,21.58,21.49,21.5,47800.0,12.6761,12.6937,12.6408,12.6466,47800.0
2008-12-01 13:40:00,21.51,21.53,21.36,21.37,79000.0,12.6525,12.6643,12.5643,12.5702,79000.0
2008-12-01 13:45:00,21.39,21.45,21.29,21.31,74400.0,12.5819,12.6172,12.5231,12.5349,74400.0
2008-12-01 13:50:00,21.31,21.39,21.27,21.36,88400.0,12.5349,12.5819,12.5114,12.5643,88400.0
2008-12-01 13:55:00,21.38,21.56,21.33,21.54,52800.0,12.5761,12.6819,12.5467,12.6702,52800.0
2008-12-01 14:00:00,21.56,21.57,21.33,21.36,57200.0,12.6819,12.6878,12.5467,12.5643,57200.0
2008-12-01 14:05:00,21.35,21.49,21.29,21.47,59800.0,12.5584,12.6408,12.5231,12.629,59800.0
2008-12-01 14:10:00,21.47,21.48,21.39,21.46,41800.0,12.629,12.6349,12.5819,12.6231,41800.0
2008-12-01 14:15:00,21.46,21.46,21.23,21.29,75000.0,12.6231,12.6231,12.4878,12.5231,75000.0
2008-12-01 14:20:00,21.29,21.42,21.29,21.41,42800.0,12.5231,12.5996,12.5231,12.5937,42800.0
2008-12-01 14:25:00,21.41,21.45,21.33,21.42,47200.0,12.5937,12.6172,12.5467,12.5996,47200.0
2008-12-01 14:30:00,21.4,21.54,21.35,21.41,39200.0,12.5878,12.6702,12.5584,12.5937,39200.0
2008-12-01 14:35:00,21.43,21.43,21.25,21.32,57400.0,12.6055,12.6055,12.4996,12.5408,57400.0
2008-12-01 14:40:00,21.32,21.42,21.29,21.35,32800.0,12.5408,12.5996,12.5231,12.5584,32800.0
2008-12-01 14:45:00,21.37,21.52,21.36,21.47,45400.0,12.5702,12.6584,12.5643,12.629,45400.0
2008-12-01 14:50:00,21.46,21.63,21.46,21.54,40400.0,12.6231,12.7231,12.6231,12.6702,40400.0
2008-12-01 14:55:00,21.54,21.54,21.33,21.36,94400.0,12.6702,12.6702,12.5467,12.5643,94400.0
2008-12-01 15:00:00,21.36,21.45,21.29,21.3,69600.0,12.5643,12.6172,12.5231,12.529,69600.0
2008-12-01 15:05:00,21.29,21.4,21.25,21.29,105400.0,12.5231,12.5878,12.4996,12.5231,105400.0
2008-12-01 15:10:00,21.27,21.42,21.27,21.33,78400.0,12.5114,12.5996,12.5114,12.5467,78400.0
2008-12-01 15:15:00,21.32,21.34,21.18,21.25,134600.0,12.5408,12.5525,12.4584,12.4996,134600.0
2008-12-01 15:20:00,21.24,21.24,21.0,21.01,132200.0,12.4937,12.4937,12.3525,12.3584,132200.0
2008-12-01 15:25:00,21.02,21.08,20.96,21.0,110800.0,12.3643,12.3996,12.329,12.3525,110800.0
2008-12-01 15:30:00,21.01,21.06,20.92,20.99,127600.0,12.3584,12.3878,12.3055,12.3467,127600.0
2008-12-01 15:35:00,21.0,21.07,20.9,20.91,102000.0,12.3525,12.3937,12.2937,12.2996,102000.0
2008-12-01 15:40:00,20.89,20.94,20.79,20.81,134800.0,12.2878,12.3172,12.229,12.2408,134800.0
2008-12-01 15:45:00,20.81,20.93,20.74,20.84,133400.0,12.2408,12.3114,12.1996,12.2584,133400.0
2008-12-01 15:50:00,20.84,20.91,20.64,20.73,145400.0,12.2584,12.2996,12.1408,12.1937,145400.0
2008-12-01 15:55:00,20.74,20.8,20.57,20.64,241200.0,12.1996,12.2349,12.0996,12.1408,241200.0
2008-12-02 09:30:00,20.79,20.95,20.75,20.81,24400.0,12.229,12.3231,12.2055,12.2408,24400.0
2008-12-02 09:35:00,20.79,20.94,20.77,20.88,50400.0,12.229,12.3172,12.2172,12.282,50400.0
2008-12-02 09:40:00,20.89,21.05,20.83,21.0,80200.0,12.2878,12.382,12.2525,12.3525,80200.0
2008-12-02 09:45:00,21.0,21.13,20.98,21.1,105200.0,12.3525,12.429,12.3408,12.4114,105200.0
2008-12-02 09:50:00,21.1,21.14,20.96,20.96,71200.0,12.4114,12.4349,12.329,12.329,71200.0
2008-12-02 09:55:00,20.96,21.05,20.81,20.99,50400.0,12.329,12.382,12.2408,12.3467,50400.0
2008-12-02 10:00:00,21.0,21.16,21.0,21.15,34800.0,12.3525,12.4467,12.3525,12.4408,34800.0
2008-12-02 10:05:00,21.15,21.15,21.02,21.09,35400.0,12.4408,12.4408,12.3643,12.4055,35400.0
2008-12-02 10:10:00,21.09,21.21,21.06,21.09,40000.0,12.4055,12.4761,12.3878,12.4055,40000.0
2008-12-02 10:15:00,21.1,21.17,20.99,21.08,32000.0,12.4114,12.4525,12.3467,12.3996,32000.0
2008-12-02 10:20:00,21.08,21.25,21.02,21.24,42800.0,12.3996,12.4996,12.3643,12.4937,42800.0
2008-12-02 10:25:00,21.21,21.23,21.13,21.18,27800.0,12.4761,12.4878,12.429,12.4584,27800.0
2008-12-02 10:30:00,21.18,21.31,21.16,21.18,41600.0,12.4584,12.5349,12.4467,12.4584,41600.0
2008-12-02 10:35:00,21.19,21.38,21.19,21.37,70000.0,12.4643,12.5761,12.4643,12.5702,70000.0
2008-12-02 10:40:00,21.37,21.4,21.29,21.31,34800.0,12.5702,12.5878,12.5231,12.5349,34800.0
2008-12-02 10:45:00,21.32,21.42,21.27,21.3,53200.0,12.5408,12.5996,12.5114,12.529,53200.0
2008-12-02 10:50:00,21.27,21.31,21.24,21.25,35000.0,12.5114,12.5349,12.4937,12.4996,35000.0
2008-12-02 10:55:00,21.24,21.28,21.16,21.18,54200.0,12.4937,12.5172,12.4467,12.4584,54200.0
2008-12-02 11:00:00,21.18,21.25,21.1,21.13,40400.0,12.4584,12.4996,12.4114,12.429,40400.0
2008-12-02 11:05:00,21.13,21.24,21.08,21.22,34400.0,12.429,12.4937,12.3996,12.4819,34400.0
2008-12-02 11:10:00,21.24,21.25,21.11,21.13,32200.0,12.4937,12.4996,12.4172,12.429,32200.0
2008-12-02 11:15:00,21.11,21.28,21.11,21.27,57400.0,12.4172,12.5172,12.4172,12.5114,57400.0
2008-12-02 11:20:00,21.28,21.43,21.28,21.35,50600.0,12.5172,12.6055,12.5172,12.5584,50600.0
2008-12-02 11:25:00,21.35,21.49,21.33,21.43,47400.0,12.5584,12.6408,12.5467,12.6055,47400.0
2008-12-02 11:30:00,21.41,21.5,21.32,21.32,54800.0,12.5937,12.6466,12.5408,12.5408,54800.0
2008-12-02 11:35:00,21.3,21.36,21.3,21.31,33400.0,12.529,12.5643,12.529,12.5349,33400.0
2008-12-02 11:40:00,21.3,21.4,21.28,21.35,33800.0,12.529,12.5878,12.5172,12.5584,33800.0
2008-12-02 11:45:00,21.31,21.53,21.31,21.53,45800.0,12.5349,12.6643,12.5349,12.6643,45800.0
2008-12-02 11:50:00,21.53,21.57,21.49,21.52,27800.0,12.6643,12.6878,12.6408,12.6584,27800.0
2008-12-02 11:55:00,21.52,21.56,21.41,21.43,33000.0,12.6584,12.6819,12.5937,12.6055,33000.0
2008-12-02 12:00:00,21.4,21.5,21.4,21.43,29000.0,12.5878,12.6466,12.5878,12.6055,29000.0
2008-12-02 12:05:00,21.43,21.55,21.42,21.52,50400.0,12.6055,12.6761,12.5996,12.6584,50400.0
2008-12-02 12:10:00,21.51,21.54,21.43,21.51,28600.0,12.6525,12.6702,12.6055,12.6525,28600.0
2008-12-02 12:15:00,21.5,21.55,21.48,21.54,32400.0,12.6466,12.6761,12.6349,12.6702,32400.0
2008-12-02 12:20:00,21.54,21.6,21.51,21.54,31000.0,12.6702,12.7055,12.6525,12.6702,31000.0
2008-12-02 12:25:00,21.55,21.65,21.55,21.64,44200.0,12.6761,12.7349,12.6761,12.729,44200.0
2008-12-02 12:30:00,21.64,21.68,21.58,21.59,38600.0,12.729,12.7525,12.6937,12.6996,38600.0
2008-12-02 12:35:00,21.61,21.66,21.57,21.6,40600.0,12.7114,12.7408,12.6878,12.7055,40600.0
2008-12-02 12:40:00,21.61,21.63,21.55,21.6,37000.0,12.7114,12.7231,12.6761,12.7055,37000.0
2008-12-02 12:45:00,21.61,21.66,21.57,21.63,38400.0,12.7114,12.7408,12.6878,12.7231,38400.0
2008-12-02 12:50:00,21.63,21.65,21.57,21.61,25200.0,12.7231,12.7349,12.6878,12.7114,25200.0
2008-12-02 12:55:00,21.61,21.68,21.6,21.67,26600.0,12.7114,12.7525,12.7055,12.7466,26600.0
2008-12-02 13:00:00,21.66,21.72,21.6,21.61,36200.0,12.7408,12.7761,12.7055,12.7114,36200.0
2008-12-02 13:05:00,21.59,21.65,21.55,21.65,19800.0,12.6996,12.7349,12.6761,12.7349,19800.0
2008-12-02 13:10:00,21.65,21.79,21.64,21.77,24600.0,12.7349,12.8172,12.729,12.8055,24600.0
2008-12-02 13:15:00,21.76,21.8,21.63,21.63,46000.0,12.7996,12.8231,12.7231,12.7231,46000.0
2008-12-02 13:20:00,21.63,21.66,21.58,21.6,28200.0,12.7231,12.7408,12.6937,12.7055,28200.0
2008-12-02 13:25:00,21.6,21.65,21.59,21.63,20800.0,12.7055,12.7349,12.6996,12.7231,20800.0
2008-12-02 13:30:00,21.63,21.64,21.46,21.53,39000.0,12.7231,12.729,12.6231,12.6643,39000.0
2008-12-02 13:35:00,21.53,21.59,21.45,21.45,26400.0,12.6643,12.6996,12.6172,12.6172,26400.0
2008-12-02 13:40:00,21.43,21.52,21.4,21.46,25600.0,12.6055,12.6584,12.5878,12.6231,25600.0
2008-12-02 13:45:00,21.46,21.5,21.39,21.42,34000.0,12.6231,12.6466,12.5819,12.5996,34000.0
2008-12-02 13:50:00,21.42,21.42,21.33,21.39,30800.0,12.5996,12.5996,12.5467,12.5819,30800.0
2008-12-02 13:55:00,21.37,21.4,21.34,21.35,29800.0,12.5702,12.5878,12.5525,12.5584,29800.0
2008-12-02 14:00:00,21.36,21.4,21.18,21.21,32400.0,12.5643,12.5878,12.4584,12.4761,32400.0
2008-12-02 14:05:00,21.19,21.23,21.1,21.15,46800.0,12.4643,12.4878,12.4114,12.4408,46800.0
2008-12-02 14:10:00,21.13,21.14,21.06,21.12,97600.0,12.429,12.4349,12.3878,12.4231,97600.0
2008-12-02 14:15:00,21.11,21.13,20.98,21.06,45800.0,12.4172,12.429,12.3408,12.3878,45800.0
2008-12-02 14:20:00,21.05,21.06,20.93,21.05,89000.0,12.382,12.3878,12.3114,12.382,89000.0
2008-12-02 14:25:00,21.04,21.05,20.88,20.97,58000.0,12.3761,12.382,12.282,12.3349,58000.0
2008-12-02 14:30:00,20.97,21.11,20.9,21.05,49600.0,12.3349,12.4172,12.2937,12.382,49600.0
2008-12-02 14:35:00,21.06,21.11,21.0,21.1,40000.0,12.3878,12.4172,12.3525,12.4114,40000.0
2008-12-02 14:40:00,21.1,21.13,20.99,21.07,42600.0,12.4114,12.429,12.3467,12.3937,42600.0
2008-12-02 14:45:00,21.06,21.13,21.04,21.06,49600.0,12.3878,12.429,12.3761,12.3878,49600.0
2008-12-02 14:50:00,21.05,21.13,21.0,21.07,46200.0,12.382,12.429,12.3525,12.3937,46200.0
2008-12-02 14:55:00,21.07,21.15,21.06,21.11,78800.0,12.3937,12.4408,12.3878,12.4172,78800.0
2008-12-02 15:00:00,21.1,21.11,20.99,21.07,50600.0,12.4114,12.4172,12.3467,12.3937,50600.0
2008-12-02 15:05:00,21.07,21.1,20.89,20.97,55000.0,12.3937,12.4114,12.2878,12.3349,55000.0
2008-12-02 15:10:00,20.96,21.07,20.9,21.06,81800.0,12.329,12.3937,12.2937,12.3878,81800.0
2008-12-02 15:15:00,21.06,21.34,21.06,21.32,60400.0,12.3878,12.5525,12.3878,12.5408,60400.0
2008-12-02 15:20:00,21.32,21.44,21.25,21.42,66800.0,12.5408,12.6114,12.4996,12.5996,66800.0
2008-12-02 15:25:00,21.45,21.52,21.3,21.36,75400.0,12.6172,12.6584,12.529,12.5643,75400.0
2008-12-02 15:30:00,21.37,21.5,21.31,21.47,115800.0,12.5702,12.6466,12.5349,12.629,115800.0
2008-12-02 15:35:00,21.49,21.58,21.33,21.35,100800.0,12.6408,12.6937,12.5467,12.5584,100800.0
2008-12-02 15:40:00,21.36,21.5,21.24,21.45,185600.0,12.5643,12.6466,12.4937,12.6172,185600.0
2008-12-02 15:45:00,21.47,21.53,21.18,21.29,138200.0,12.629,12.6643,12.4584,12.5231,138200.0
2008-12-02 15:50:00,21.27,21.57,21.22,21.49,207000.0,12.5114,12.6878,12.4819,12.6408,207000.0
2008-12-02 15:55:00,21.49,21.67,21.46,21.67,239200.0,12.6408,12.7466,12.6231,12.7466,239200.0
2008-12-03 09:30:00,21.3,21.3,20.68,21.05,121600.0,12.529,12.529,12.1643,12.382,121600.0
2008-12-03 09:35:00,21.0,21.25,21.0,21.25,37600.0,12.3525,12.4996,12.3525,12.4996,37600.0
2008-12-03 09:40:00,21.25,21.31,21.11,21.27,29800.0,12.4996,12.5349,12.4172,12.5114,29800.0
2008-12-03 09:45:00,21.25,21.39,21.17,21.27,43600.0,12.4996,12.5819,12.4525,12.5114,43600.0
2008-12-03 09:50:00,21.27,21.28,21.11,21.22,24400.0,12.5114,12.5172,12.4172,12.4819,24400.0
2008-12-03 09:55:00,21.21,21.21,21.08,21.13,63400.0,12.4761,12.4761,12.3996,12.429,63400.0
2008-12-03 10:00:00,21.13,21.25,21.04,21.25,61800.0,12.429,12.4996,12.3761,12.4996,61800.0
2008-12-03 10:05:00,21.25,21.32,21.21,21.23,22200.0,12.4996,12.5408,12.4761,12.4878,22200.0
2008-12-03 10:10:00,21.22,21.34,21.16,21.29,24200.0,12.4819,12.5525,12.4467,12.5231,24200.0
2008-12-03 10:15:00,21.3,21.42,21.23,21.23,34600.0,12.529,12.5996,12.4878,12.4878,34600.0
2008-12-03 10:20:00,21.24,21.36,21.23,21.25,24000.0,12.4937,12.5643,12.4878,12.4996,24000.0
2008-12-03 10:25:00,21.25,21.38,21.18,21.19,36800.0,12.4996,12.5761,12.4584,12.4643,36800.0
2008-12-03 10:30:00,21.19,21.31,21.18,21.3,19800.0,12.4643,12.5349,12.4584,12.529,19800.0
2008-12-03 10:35:00,21.3,21.34,21.16,21.2,29600.0,12.529,12.5525,12.4467,12.4702,29600.0
2008-12-03 10:40:00,21.2,21.26,21.15,21.23,22400.0,12.4702,12.5055,12.4408,12.4878,22400.0
2008-12-03 10:45:00,21.23,21.41,21.21,21.36,22600.0,12.4878,12.5937,12.4761,12.5643,22600.0
2008-12-03 10:50:00,21.36,21.6,21.35,21.59,29400.0,12.5643,12.7055,12.5584,12.6996,29400.0
2008-12-03 10:55:00,21.61,21.64,21.54,21.63,30800.0,12.7114,12.729,12.6702,12.7231,30800.0
2008-12-03 11:00:00,21.63,21.64,21.56,21.6,46600.0,12.7231,12.729,12.6819,12.7055,46600.0
2008-12-03 11:05:00,21.61,21.63,21.47,21.57,26400.0,12.7114,12.7231,12.629,12.6878,26400.0
2008-12-03 11:10:00,21.57,21.82,21.57,21.76,45200.0,12.6878,12.8349,12.6878,12.7996,45200.0
2008-12-03 11:15:00,21.78,21.86,21.76,21.77,21600.0,12.8113,12.8584,12.7996,12.8055,21600.0
2008-12-03 11:20:00,21.77,21.8,21.71,21.77,23000.0,12.8055,12.8231,12.7702,12.8055,23000.0
2008-12-03 11:25:00,21.76,21.79,21.56,21.56,28200.0,12.7996,12.8172,12.6819,12.6819,28200.0
2008-12-03 11:30:00,21.57,21.68,21.57,21.64,40400.0,12.6878,12.7525,12.6878,12.729,40400.0
2008-12-03 11:35:00,21.63,21.66,21.51,21.66,24400.0,12.7231,12.7408,12.6525,12.7408,24400.0
2008-12-03 11:40:00,21.68,21.77,21.58,21.61,51800.0,12.7525,12.8055,12.6937,12.7114,51800.0
2008-12-03 11:45:00,21.61,21.71,21.57,21.71,16000.0,12.7114,12.7702,12.6878,12.7702,16000.0
2008-12-03 11:50:00,21.68,21.84,21.64,21.84,18400.0,12.7525,12.8466,12.729,12.8466,18400.0
2008-12-03 11:55:00,21.83,21.84,21.78,21.82,27200.0,12.8408,12.8466,12.8113,12.8349,27200.0
2008-12-03 12:00:00,21.83,21.83,21.64,21.66,80800.0,12.8408,12.8408,12.729,12.7408,80800.0
2008-12-03 12:05:00,21.66,21.76,21.61,21.62,30000.0,12.7408,12.7996,12.7114,12.7172,30000.0
2008-12-03 12:10:00,21.63,21.8,21.63,21.71,35600.0,12.7231,12.8231,12.7231,12.7702,35600.0
2008-12-03 12:15:00,21.71,21.76,21.5,21.5,38800.0,12.7702,12.7996,12.6466,12.6466,38800.0
2008-12-03 12:20:00,21.51,21.8,21.51,21.71,33800.0,12.6525,12.8231,12.6525,12.7702,33800.0
2008-12-03 12:25:00,21.72,21.87,21.7,21.7,40200.0,12.7761,12.8643,12.7643,12.7643,40200.0
2008-12-03 12:30:00,21.7,21.75,21.66,21.7,25400.0,12.7643,12.7937,12.7408,12.7643,25400.0
2008-12-03 12:35:00,21.68,21.81,21.68,21.79,42000.0,12.7525,12.829,12.7525,12.8172,42000.0
2008-12-03 12:40:00,21.8,21.81,21.63,21.72,25200.0,12.8231,12.829,12.7231,12.7761,25200.0
2008-12-03 12:45:00,21.71,21.86,21.66,21.71,39600.0,12.7702,12.8584,12.7408,12.7702,39600.0
2008-12-03 12:50:00,21.68,21.79,21.65,21.79,15000.0,12.7525,12.8172,12.7349,12.8172,15000.0
2008-12-03 12:55:00,21.78,21.84,21.64,21.66,30200.0,12.8113,12.8466,12.729,12.7408,30200.0
2008-12-03 13:00:00,21.67,21.71,21.63,21.68,18800.0,12.7466,12.7702,12.7231,12.7525,18800.0
2008-12-03 13:05:00,21.67,21.68,21.61,21.66,14600.0,12.7466,12.7525,12.7114,12.7408,14600.0
2008-12-03 13:10:00,21.65,21.7,21.64,21.7,27800.0,12.7349,12.7643,12.729,12.7643,27800.0
2008-12-03 13:15:00,21.69,21.79,21.66,21.75,28800.0,12.7584,12.8172,12.7408,12.7937,28800.0
2008-12-03 13:20:00,21.75,21.79,21.55,21.56,47000.0,12.7937,12.8172,12.6761,12.6819,47000.0
2008-12-03 13:25:00,21.55,21.67,21.53,21.66,51800.0,12.6761,12.7466,12.6643,12.7408,51800.0
2008-12-03 13:30:00,21.65,21.65,21.58,21.65,31800.0,12.7349,12.7349,12.6937,12.7349,31800.0
2008-12-03 13:35:00,21.66,21.66,21.49,21.52,33600.0,12.7408,12.7408,12.6408,12.6584,33600.0
2008-12-03 13:40:00,21.5,21.5,21.35,21.43,33200.0,12.6466,12.6466,12.5584,12.6055,33200.0
2008-12-03 13:45:00,21.43,21.44,21.31,21.41,32400.0,12.6055,12.6114,12.5349,12.5937,32400.0
2008-12-03 13:50:00,21.41,21.42,21.23,21.25,29600.0,12.5937,12.5996,12.4878,12.4996,29600.0
2008-12-03 13:55:00,21.25,21.38,21.23,21.36,17200.0,12.4996,12.5761,12.4878,12.5643,17200.0
2008-12-03 14:00:00,21.39,21.43,21.29,21.41,32800.0,12.5819,12.6055,12.5231,12.5937,32800.0
2008-12-03 14:05:00,21.42,21.42,21.22,21.4,38800.0,12.5996,12.5996,12.4819,12.5878,38800.0
2008-12-03 14:10:00,21.39,21.52,21.32,21.36,48400.0,12.5819,12.6584,12.5408,12.5643,48400.0
2008-12-03 14:15:00,21.34,21.5,21.29,21.42,46400.0,12.5525,12.6466,12.5231,12.5996,46400.0
2008-12-03 14:20:00,21.44,21.55,21.39,21.54,23000.0,12.6114,12.6761,12.5819,12.6702,23000.0
2008-12-03 14:25:00,21.56,21.78,21.54,21.58,52200.0,12.6819,12.8113,12.6702,12.6937,52200.0
2008-12-03 14:30:00,21.57,21.84,21.57,21.8,68000.0,12.6878,12.8466,12.6878,12.8231,68000.0
2008-12-03 14:35:00,21.81,21.88,21.75,21.75,37800.0,12.829,12.8702,12.7937,12.7937,37800.0
2008-12-03 14:40:00,21.75,21.92,21.74,21.76,40600.0,12.7937,12.8937,12.7878,12.7996,40600.0
2008-12-03 14:45:00,21.78,21.96,21.78,21.85,33600.0,12.8113,12.9172,12.8113,12.8525,33600.0
2008-12-03 14:50:00,21.87,22.0,21.8,21.84,49400.0,12.8643,12.9408,12.8231,12.8466,49400.0
2008-12-03 14:55:00,21.84,21.9,21.69,21.71,48000.0,12.8466,12.8819,12.7584,12.7702,48000.0
2008-12-03 15:00:00,21.72,21.76,21.54,21.61,64600.0,12.7761,12.7996,12.6702,12.7114,64600.0
2008-12-03 15:05:00,21.61,21.93,21.6,21.86,78400.0,12.7114,12.8996,12.7055,12.8584,78400.0
2008-12-03 15:10:00,21.85,21.88,21.69,21.75,74200.0,12.8525,12.8702,12.7584,12.7937,74200.0
2008-12-03 15:15:00,21.79,21.87,21.61,21.84,72000.0,12.8172,12.8643,12.7114,12.8466,72000.0
2008-12-03 15:20:00,21.89,21.97,21.61,21.61,46200.0,12.8761,12.9231,12.7114,12.7114,46200.0
2008-12-03 15:25:00,21.63,21.82,21.56,21.81,82600.0,12.7231,12.8349,12.6819,12.829,82600.0
2008-12-03 15:30:00,21.83,21.98,21.67,21.96,73400.0,12.8408,12.929,12.7466,12.9172,73400.0
2008-12-03 15:35:00,21.97,21.98,21.75,21.96,74400.0,12.9231,12.929,12.7937,12.9172,74400.0
2008-12-03 15:40:00,21.96,22.11,21.93,21.96,59400.0,12.9172,13.0055,12.8996,12.9172,59400.0
2008-12-03 15:45:00,21.96,22.11,21.86,22.0,93000.0,12.9172,13.0055,12.8584,12.9408,93000.0
2008-12-03 15:50:00,22.0,22.3,21.98,22.28,137800.0,12.9408,13.1172,12.929,13.1055,137800.0
2008-12-03 15:55:00,22.27,22.29,22.11,22.12,140400.0,13.0996,13.1113,13.0055,13.0113,140400.0
2008-12-04 09:30:00,21.98,22.2,21.98,22.03,24400.0,12.929,13.0584,12.929,12.9584,24400.0
2008-12-04 09:35:00,22.02,22.03,21.81,21.91,20600.0,12.9525,12.9584,12.829,12.8878,20600.0
2008-12-04 09:40:00,21.91,22.11,21.86,21.88,31200.0,12.8878,13.0055,12.8584,12.8702,31200.0
2008-12-04 09:45:00,21.86,22.1,21.86,22.08,31600.0,12.8584,12.9996,12.8584,12.9878,31600.0
2008-12-04 09:50:00,22.09,22.13,22.07,22.09,31600.0,12.9937,13.0172,12.9819,12.9937,31600.0
2008-12-04 09:55:00,22.09,22.11,21.97,21.97,27600.0,12.9937,13.0055,12.9231,12.9231,27600.0
2008-12-04 10:00:00,21.96,22.09,21.89,22.03,26000.0,12.9172,12.9937,12.8761,12.9584,26000.0
2008-12-04 10:05:00,22.03,22.03,21.82,21.9,20400.0,12.9584,12.9584,12.8349,12.8819,20400.0
2008-12-04 10:10:00,21.89,21.91,21.66,21.7,38200.0,12.8761,12.8878,12.7408,12.7643,38200.0
2008-12-04 10:15:00,21.75,21.79,21.67,21.72,19600.0,12.7937,12.8172,12.7466,12.7761,19600.0
2008-12-04 10:20:00,21.7,21.93,21.7,21.83,15200.0,12.7643,12.8996,12.7643,12.8408,15200.0
2008-12-04 10:25:00,21.83,21.86,21.75,21.75,36800.0,12.8408,12.8584,12.7937,12.7937,36800.0
2008-12-04 10:30:00,21.77,21.92,21.72,21.9,22200.0,12.8055,12.8937,12.7761,12.8819,22200.0
2008-12-04 10:35:00,21.92,21.99,21.83,21.93,22400.0,12.8937,12.9349,12.8408,12.8996,22400.0
2008-12-04 10:40:00,21.92,22.02,21.87,21.87,38000.0,12.8937,12.9525,12.8643,12.8643,38000.0
2008-12-04 10:45:00,21.88,22.0,21.85,21.95,37200.0,12.8702,12.9408,12.8525,12.9113,37200.0
2008-12-04 10:50:00,21.93,22.09,21.86,22.06,22000.0,12.8996,12.9937,12.8584,12.976,22000.0
2008-12-04 10:55:00,22.08,22.09,22.04,22.04,11200.0,12.9878,12.9937,12.9643,12.9643,11200.0
2008-12-04 11:00:00,22.05,22.08,21.94,21.98,23200.0,12.9702,12.9878,12.9055,12.929,23200.0
2008-12-04 11:05:00,21.97,21.97,21.8,21.81,26200.0,12.9231,12.9231,12.8231,12.829,26200.0
2008-12-04 11:10:00,21.8,21.86,21.75,21.86,13200.0,12.8231,12.8584,12.7937,12.8584,13200.0
2008-12-04 11:15:00,21.88,21.98,21.86,21.88,16800.0,12.8702,12.929,12.8584,12.8702,16800.0
2008-12-04 11:20:00,21.83,22.0,21.8,21.98,35000.0,12.8408,12.9408,12.8231,12.929,35000.0
2008-12-04 11:25:00,21.99,21.99,21.85,21.85,16600.0,12.9349,12.9349,12.8525,12.8525,16600.0
2008-12-04 11:30:00,21.82,21.82,21.68,21.79,19800.0,12.8349,12.8349,12.7525,12.8172,19800.0
2008-12-04 11:35:00,21.8,21.8,21.69,21.78,14600.0,12.8231,12.8231,12.7584,12.8113,14600.0
2008-12-04 11:40:00,21.77,21.79,21.63,21.64,22000.0,12.8055,12.8172,12.7231,12.729,22000.0
2008-12-04 11:45:00,21.63,21.82,21.61,21.82,23200.0,12.7231,12.8349,12.7114,12.8349,23200.0
2008-12-04 11:50:00,21.81,21.83,21.75,21.79,14200.0,12.829,12.8408,12.7937,12.8172,14200.0
2008-12-04 11:55:00,21.82,21.89,21.71,21.74,27200.0,12.8349,12.8761,12.7702,12.7878,27200.0
2008-12-04 12:00:00,21.74,21.77,21.57,21.6,20600.0,12.7878,12.8055,12.6878,12.7055,20600.0
2008-12-04 12:05:00,21.6,21.67,21.59,21.65,13800.0,12.7055,12.7466,12.6996,12.7349,13800.0
2008-12-04 12:10:00,21.65,21.66,21.52,21.52,17400.0,12.7349,12.7408,12.6584,12.6584,17400.0
2008-12-04 12:15:00,21.53,21.59,21.44,21.44,24200.0,12.6643,12.6996,12.6114,12.6114,24200.0
2008-12-04 12:20:00,21.44,21.64,21.42,21.63,44800.0,12.6114,12.729,12.5996,12.7231,44800.0
2008-12-04 12:25:00,21.64,21.68,21.61,21.65,24000.0,12.729,12.7525,12.7114,12.7349,24000.0
2008-12-04 12:30:00,21.67,21.71,21.6,21.71,26800.0,12.7466,12.7702,12.7055,12.7702,26800.0
2008-12-04 12:35:00,21.68,21.71,21.54,21.7,19400.0,12.7525,12.7702,12.6702,12.7643,19400.0
2008-12-04 12:40:00,21.68,21.74,21.66,21.67,16000.0,12.7525,12.7878,12.7408,12.7466,16000.0
2008-12-04 12:45:00,21.67,21.67,21.56,21.58,5600.0,12.7466,12.7466,12.6819,12.6937,5600.0
2008-12-04 12:50:00,21.59,21.59,21.5,21.57,14400.0,12.6996,12.6996,12.6466,12.6878,14400.0
2008-12-04 12:55:00,21.58,21.64,21.51,21.51,15800.0,12.6937,12.729,12.6525,12.6525,15800.0
2008-12-04 13:00:00,21.53,21.53,21.45,21.5,18800.0,12.6643,12.6643,12.6172,12.6466,18800.0
2008-12-04 13:05:00,21.5,21.5,21.39,21.39,8200.0,12.6466,12.6466,12.5819,12.5819,8200.0
2008-12-04 13:10:00,21.39,21.42,21.3,21.35,24000.0,12.5819,12.5996,12.529,12.5584,24000.0
2008-12-04 13:15:00,21.33,21.41,21.32,21.37,11600.0,12.5467,12.5937,12.5408,12.5702,11600.0
2008-12-04 13:20:00,21.36,21.43,21.34,21.43,11000.0,12.5643,12.6055,12.5525,12.6055,11000.0
2008-12-04 13:25:00,21.43,21.43,21.34,21.34,10000.0,12.6055,12.6055,12.5525,12.5525,10000.0
2008-12-04 13:30:00,21.32,21.42,21.29,21.4,20000.0,12.5408,12.5996,12.5231,12.5878,20000.0
2008-12-04 13:35:00,21.41,21.5,21.41,21.45,24400.0,12.5937,12.6466,12.5937,12.6172,24400.0
2008-12-04 13:40:00,21.44,21.46,21.39,21.41,11400.0,12.6114,12.6231,12.5819,12.5937,11400.0
2008-12-04 13:45:00,21.4,21.57,21.4,21.55,15600.0,12.5878,12.6878,12.5878,12.6761,15600.0
2008-12-04 13:50:00,21.53,21.65,21.48,21.61,16600.0,12.6643,12.7349,12.6349,12.7114,16600.0
2008-12-04 13:55:00,21.61,21.61,21.49,21.51,17600.0,12.7114,12.7114,12.6408,12.6525,17600.0
2008-12-04 14:00:00,21.5,21.57,21.47,21.51,11000.0,12.6466,12.6878,12.629,12.6525,11000.0
2008-12-04 14:05:00,21.52,21.59,21.5,21.55,13600.0,12.6584,12.6996,12.6466,12.6761,13600.0
2008-12-04 14:10:00,21.55,21.6,21.52,21.52,23800.0,12.6761,12.7055,12.6584,12.6584,23800.0
2008-12-04 14:15:00,21.52,21.52,21.38,21.41,35200.0,12.6584,12.6584,12.5761,12.5937,35200.0
2008-12-04 14:20:00,21.39,21.54,21.39,21.48,37000.0,12.5819,12.6702,12.5819,12.6349,37000.0
2008-12-04 14:25:00,21.48,21.48,21.36,21.42,39200.0,12.6349,12.6349,12.5643,12.5996,39200.0
2008-12-04 14:30:00,21.39,21.54,21.35,21.51,37200.0,12.5819,12.6702,12.5584,12.6525,37200.0
2008-12-04 14:35:00,21.53,21.56,21.43,21.51,35400.0,12.6643,12.6819,12.6055,12.6525,35400.0
2008-12-04 14:40:00,21.52,21.52,21.31,21.31,30400.0,12.6584,12.6584,12.5349,12.5349,30400.0
2008-12-04 14:45:00,21.29,21.4,21.22,21.32,61400.0,12.5231,12.5878,12.4819,12.5408,61400.0
2008-12-04 14:50:00,21.31,21.37,21.27,21.33,22600.0,12.5349,12.5702,12.5114,12.5467,22600.0
2008-12-04 14:55:00,21.33,21.43,21.22,21.22,33000.0,12.5467,12.6055,12.4819,12.4819,33000.0
2008-12-04 15:00:00,21.21,21.27,21.09,21.17,65400.0,12.4761,12.5114,12.4055,12.4525,65400.0
2008-12-04 15:05:00,21.17,21.17,21.02,21.08,50000.0,12.4525,12.4525,12.3643,12.3996,50000.0
2008-12-04 15:10:00,21.07,21.17,20.86,20.86,57000.0,12.3937,12.4525,12.2702,12.2702,57000.0
2008-12-04 15:15:00,20.86,20.97,20.8,20.9,59600.0,12.2702,12.3349,12.2349,12.2937,59600.0
2008-12-04 15:20:00,20.91,20.95,20.71,20.86,75600.0,12.2996,12.3231,12.182,12.2702,75600.0
2008-12-04 15:25:00,20.86,20.99,20.74,20.74,75000.0,12.2702,12.3467,12.1996,12.1996,75000.0
2008-12-04 15:30:00,20.73,20.86,20.65,20.74,74000.0,12.1937,12.2702,12.1467,12.1996,74000.0
2008-12-04 15:35:00,20.75,20.86,20.69,20.8,94400.0,12.2055,12.2702,12.1702,12.2349,94400.0
2008-12-04 15:40:00,20.79,21.17,20.76,21.09,116000.0,12.229,12.4525,12.2114,12.4055,116000.0
2008-12-04 15:45:00,21.06,21.23,20.91,21.0,140200.0,12.3878,12.4878,12.2996,12.3525,140200.0
2008-12-04 15:50:00,21.01,21.02,20.79,20.94,57000.0,12.3584,12.3643,12.229,12.3172,57000.0
2008-12-04 15:55:00,20.93,21.23,20.86,21.14,143200.0,12.3114,12.4878,12.2702,12.4349,143200.0
2008-12-05 09:30:00,20.83,20.91,20.5,20.83,44400.0,12.2525,12.2996,12.0584,12.2525,44400.0
2008-12-05 09:35:00,20.8,20.84,20.58,20.68,29800.0,12.2349,12.2584,12.1055,12.1643,29800.0
2008-12-05 09:40:00,20.71,20.84,20.66,20.66,29800.0,12.182,12.2584,12.1525,12.1525,29800.0
2008-12-05 09:45:00,20.65,20.67,20.49,20.49,18400.0,12.1467,12.1584,12.0525,12.0525,18400.0
2008-12-05 09:50:00,20.49,20.75,20.49,20.71,25000.0,12.0525,12.2055,12.0525,12.182,25000.0
2008-12-05 09:55:00,20.71,20.71,20.39,20.44,21800.0,12.182,12.182,11.9937,12.0231,21800.0
2008-12-05 10:00:00,20.41,20.56,20.37,20.54,19800.0,12.0055,12.0937,11.982,12.082,19800.0
2008-12-05 10:05:00,20.55,20.61,20.5,20.55,20400.0,12.0878,12.1231,12.0584,12.0878,20400.0
2008-12-05 10:10:00,20.57,20.63,20.49,20.55,14600.0,12.0996,12.1349,12.0525,12.0878,14600.0
2008-12-05 10:15:00,20.53,20.53,20.39,20.39,52600.0,12.0761,12.0761,11.9937,11.9937,52600.0
2008-12-05 10:20:00,20.41,20.45,20.29,20.35,38000.0,12.0055,12.029,11.9349,11.9702,38000.0
2008-12-05 10:25:00,20.35,20.44,20.32,20.34,49400.0,11.9702,12.0231,11.9526,11.9643,49400.0
2008-12-05 10:30:00,20.35,20.38,20.28,20.34,63600.0,11.9702,11.9878,11.929,11.9643,63600.0
2008-12-05 10:35:00,20.33,20.33,20.23,20.31,32200.0,11.9584,11.9584,11.8996,11.9467,32200.0
2008-12-05 10:40:00,20.31,20.31,20.22,20.25,21000.0,11.9467,11.9467,11.8937,11.9114,21000.0
2008-12-05 10:45:00,20.25,20.36,20.22,20.32,27800.0,11.9114,11.9761,11.8937,11.9526,27800.0
2008-12-05 10:50:00,20.33,20.41,20.29,20.4,28800.0,11.9584,12.0055,11.9349,11.9996,28800.0
2008-12-05 10:55:00,20.42,20.48,20.38,20.4,28200.0,12.0114,12.0467,11.9878,11.9996,28200.0
2008-12-05 11:00:00,20.41,20.45,20.35,20.35,25400.0,12.0055,12.029,11.9702,11.9702,25400.0
2008-12-05 11:05:00,20.34,20.41,20.32,20.37,16200.0,11.9643,12.0055,11.9526,11.982,16200.0
2008-12-05 11:10:00,20.4,20.46,20.39,20.43,23800.0,11.9996,12.0349,11.9937,12.0173,23800.0
2008-12-05 11:15:00,20.43,20.43,20.31,20.38,18600.0,12.0173,12.0173,11.9467,11.9878,18600.0
2008-12-05 11:20:00,20.37,20.38,20.29,20.29,10400.0,11.982,11.9878,11.9349,11.9349,10400.0
2008-12-05 11:25:00,20.3,20.3,20.2,20.2,19000.0,11.9408,11.9408,11.882,11.882,19000.0
2008-12-05 11:30:00,20.2,20.21,20.09,20.2,41400.0,11.882,11.8878,11.8173,11.882,41400.0
2008-12-05 11:35:00,20.18,20.18,20.09,20.13,70600.0,11.8702,11.8702,11.8173,11.8408,70600.0
2008-12-05 11:40:00,20.13,20.27,20.12,20.22,115000.0,11.8408,11.9231,11.8349,11.8937,115000.0
2008-12-05 11:45:00,20.23,20.24,20.11,20.16,36000.0,11.8996,11.9055,11.829,11.8584,36000.0
2008-12-05 11:50:00,20.17,20.36,20.16,20.34,29200.0,11.8643,11.9761,11.8584,11.9643,29200.0
2008-12-05 11:55:00,20.32,20.33,20.23,20.23,13000.0,11.9526,11.9584,11.8996,11.8996,13000.0
2008-12-05 12:00:00,20.23,20.32,20.23,20.27,43000.0,11.8996,11.9526,11.8996,11.9231,43000.0
2008-12-05 12:05:00,20.25,20.41,20.23,20.38,30800.0,11.9114,12.0055,11.8996,11.9878,30800.0
2008-12-05 12:10:00,20.36,20.39,20.31,20.38,60000.0,11.9761,11.9937,11.9467,11.9878,60000.0
2008-12-05 12:15:00,20.38,20.42,20.35,20.42,28600.0,11.9878,12.0114,11.9702,12.0114,28600.0
2008-12-05 12:20:00,20.39,20.48,20.36,20.36,42000.0,11.9937,12.0467,11.9761,11.9761,42000.0
2008-12-05 12:25:00,20.37,20.47,20.37,20.45,14400.0,11.982,12.0408,11.982,12.029,14400.0
2008-12-05 12:30:00,20.44,20.44,20.25,20.25,21600.0,12.0231,12.0231,11.9114,11.9114,21600.0
2008-12-05 12:35:00,20.26,20.29,20.26,20.29,10400.0,11.9173,11.9349,11.9173,11.9349,10400.0
2008-12-05 12:40:00,20.29,20.29,20.18,20.25,26000.0,11.9349,11.9349,11.8702,11.9114,26000.0
2008-12-05 12:45:00,20.25,20.33,20.25,20.25,22400.0,11.9114,11.9584,11.9114,11.9114,22400.0
2008-12-05 12:50:00,20.26,20.26,20.18,20.21,25200.0,11.9173,11.9173,11.8702,11.8878,25200.0
2008-12-05 12:55:00,20.2,20.31,20.16,20.3,19200.0,11.882,11.9467,11.8584,11.9408,19200.0
2008-12-05 13:00:00,20.31,20.43,20.31,20.36,14200.0,11.9467,12.0173,11.9467,11.9761,14200.0
2008-12-05 13:05:00,20.35,20.47,20.3,20.34,39200.0,11.9702,12.0408,11.9408,11.9643,39200.0
2008-12-05 13:10:00,20.33,20.49,20.33,20.41,25800.0,11.9584,12.0525,11.9584,12.0055,25800.0
2008-12-05 13:15:00,20.41,20.43,20.31,20.33,30600.0,12.0055,12.0173,11.9467,11.9584,30600.0
2008-12-05 13:20:00,20.32,20.42,20.32,20.35,17200.0,11.9526,12.0114,11.9526,11.9702,17200.0
2008-12-05 13:25:00,20.36,20.4,20.3,20.31,18400.0,11.9761,11.9996,11.9408,11.9467,18400.0
2008-12-05 13:30:00,20.31,20.52,20.31,20.45,29000.0,11.9467,12.0702,11.9467,12.029,29000.0
2008-12-05 13:35:00,20.45,20.5,20.38,20.49,29600.0,12.029,12.0584,11.9878,12.0525,29600.0
2008-12-05 13:40:00,20.47,20.62,20.43,20.61,19400.0,12.0408,12.129,12.0173,12.1231,19400.0
2008-12-05 13:45:00,20.61,20.7,20.57,20.6,17000.0,12.1231,12.1761,12.0996,12.1173,17000.0
2008-12-05 13:50:00,20.6,20.67,20.53,20.57,36800.0,12.1173,12.1584,12.0761,12.0996,36800.0
2008-12-05 13:55:00,20.56,20.72,20.53,20.54,27400.0,12.0937,12.1878,12.0761,12.082,27400.0
2008-12-05 14:00:00,20.54,20.6,20.52,20.56,23200.0,12.082,12.1173,12.0702,12.0937,23200.0
2008-12-05 14:05:00,20.58,20.63,20.47,20.47,32600.0,12.1055,12.1349,12.0408,12.0408,32600.0
2008-12-05 14:10:00,20.46,20.5,20.42,20.5,19400.0,12.0349,12.0584,12.0114,12.0584,19400.0
2008-12-05 14:15:00,20.5,20.55,20.38,20.5,34000.0,12.0584,12.0878,11.9878,12.0584,34000.0
2008-12-05 14:20:00,20.5,20.67,20.5,20.64,26200.0,12.0584,12.1584,12.0584,12.1408,26200.0
2008-12-05 14:25:00,20.66,20.69,20.52,20.53,23200.0,12.1525,12.1702,12.0702,12.0761,23200.0
2008-12-05 14:30:00,20.52,20.68,20.47,20.68,26200.0,12.0702,12.1643,12.0408,12.1643,26200.0
2008-12-05 14:35:00,20.68,20.76,20.66,20.76,35400.0,12.1643,12.2114,12.1525,12.2114,35400.0
2008-12-05 14:40:00,20.76,20.91,20.76,20.86,68000.0,12.2114,12.2996,12.2114,12.2702,68000.0
2008-12-05 14:45:00,20.86,21.2,20.86,21.16,69800.0,12.2702,12.4702,12.2702,12.4467,69800.0
2008-12-05 14:50:00,21.18,21.18,21.0,21.0,28400.0,12.4584,12.4584,12.3525,12.3525,28400.0
2008-12-05 14:55:00,21.0,21.2,21.0,21.13,57200.0,12.3525,12.4702,12.3525,12.429,57200.0
2008-12-05 15:00:00,21.12,21.27,20.84,20.9,63200.0,12.4231,12.5114,12.2584,12.2937,63200.0
2008-12-05 15:05:00,20.88,21.06,20.86,20.91,52000.0,12.282,12.3878,12.2702,12.2996,52000.0
2008-12-05 15:10:00,20.93,21.13,20.88,21.0,56600.0,12.3114,12.429,12.282,12.3525,56600.0
2008-12-05 15:15:00,21.02,21.29,21.0,21.18,51600.0,12.3643,12.5231,12.3525,12.4584,51600.0
2008-12-05 15:20:00,21.16,21.24,21.04,21.17,73400.0,12.4467,12.4937,12.3761,12.4525,73400.0
2008-12-05 15:25:00,21.13,21.28,21.13,21.24,60600.0,12.429,12.5172,12.429,12.4937,60600.0
2008-12-05 15:30:00,21.25,21.5,21.25,21.38,84200.0,12.4996,12.6466,12.4996,12.5761,84200.0
2008-12-05 15:35:00,21.36,21.48,21.25,21.39,102200.0,12.5643,12.6349,12.4996,12.5819,102200.0
2008-12-05 15:40:00,21.42,21.63,21.36,21.54,179000.0,12.5996,12.7231,12.5643,12.6702,179000.0
2008-12-05 15:45:00,21.53,21.72,21.5,21.6,148800.0,12.6643,12.7761,12.6466,12.7055,148800.0
2008-12-05 15:50:00,21.6,21.62,21.4,21.5,141000.0,12.7055,12.7172,12.5878,12.6466,141000.0
2008-12-05 15:55:00,21.51,21.7,21.49,21.58,213200.0,12.6525,12.7643,12.6408,12.6937,213200.0
2008-12-08 09:30:00,22.18,22.22,22.06,22.08,32800.0,13.0466,13.0702,12.976,12.9878,32800.0
2008-12-08 09:35:00,22.11,22.32,22.08,22.27,12400.0,13.0055,13.129,12.9878,13.0996,12400.0
2008-12-08 09:40:00,22.31,22.39,22.3,22.36,25000.0,13.1231,13.1702,13.1172,13.1525,25000.0
2008-12-08 09:45:00,22.33,22.42,22.29,22.39,46000.0,13.1349,13.1878,13.1113,13.1702,46000.0
2008-12-08 09:50:00,22.41,22.41,22.33,22.37,66400.0,13.1819,13.1819,13.1349,13.1584,66400.0
2008-12-08 09:55:00,22.35,22.36,22.26,22.26,31800.0,13.1466,13.1525,13.0937,13.0937,31800.0
2008-12-08 10:00:00,22.26,22.3,22.17,22.24,30000.0,13.0937,13.1172,13.0408,13.0819,30000.0
2008-12-08 10:05:00,22.24,22.26,22.16,22.22,16000.0,13.0819,13.0937,13.0349,13.0702,16000.0
2008-12-08 10:10:00,22.18,22.18,21.97,22.05,26200.0,13.0466,13.0466,12.9231,12.9702,26200.0
2008-12-08 10:15:00,22.03,22.12,21.9,21.98,24200.0,12.9584,13.0113,12.8819,12.929,24200.0
2008-12-08 10:20:00,22.0,22.18,21.98,22.16,23000.0,12.9408,13.0466,12.929,13.0349,23000.0
2008-12-08 10:25:00,22.16,22.22,22.07,22.2,21000.0,13.0349,13.0702,12.9819,13.0584,21000.0
2008-12-08 10:30:00,22.24,22.29,22.16,22.25,20200.0,13.0819,13.1113,13.0349,13.0878,20200.0
2008-12-08 10:35:00,22.25,22.28,22.17,22.25,25200.0,13.0878,13.1055,13.0408,13.0878,25200.0
2008-12-08 10:40:00,22.25,22.35,22.25,22.28,16200.0,13.0878,13.1466,13.0878,13.1055,16200.0
2008-12-08 10:45:00,22.28,22.4,22.28,22.35,23600.0,13.1055,13.176,13.1055,13.1466,23600.0
2008-12-08 10:50:00,22.34,22.37,22.31,22.31,19800.0,13.1407,13.1584,13.1231,13.1231,19800.0
2008-12-08 10:55:00,22.3,22.36,22.24,22.29,34200.0,13.1172,13.1525,13.0819,13.1113,34200.0
2008-12-08 11:00:00,22.33,22.36,22.27,22.33,26600.0,13.1349,13.1525,13.0996,13.1349,26600.0
2008-12-08 11:05:00,22.36,22.36,22.11,22.13,31800.0,13.1525,13.1525,13.0055,13.0172,31800.0
2008-12-08 11:10:00,22.12,22.22,22.11,22.14,16800.0,13.0113,13.0702,13.0055,13.0231,16800.0
2008-12-08 11:15:00,22.15,22.24,22.14,22.21,14800.0,13.029,13.0819,13.0231,13.0643,14800.0
2008-12-08 11:20:00,22.2,22.28,22.13,22.18,51400.0,13.0584,13.1055,13.0172,13.0466,51400.0
2008-12-08 11:25:00,22.22,22.26,22.18,22.18,12200.0,13.0702,13.0937,13.0466,13.0466,12200.0
2008-12-08 11:30:00,22.18,22.33,22.17,22.22,23200.0,13.0466,13.1349,13.0408,13.0702,23200.0
2008-12-08 11:35:00,22.23,22.23,22.13,22.17,36200.0,13.076,13.076,13.0172,13.0408,36200.0
2008-12-08 11:40:00,22.16,22.16,22.04,22.05,14800.0,13.0349,13.0349,12.9643,12.9702,14800.0
2008-12-08 11:45:00,22.05,22.11,22.03,22.07,15000.0,12.9702,13.0055,12.9584,12.9819,15000.0
2008-12-08 11:50:00,22.04,22.04,21.93,21.95,18400.0,12.9643,12.9643,12.8996,12.9113,18400.0
2008-12-08 11:55:00,21.95,21.97,21.81,21.89,28400.0,12.9113,12.9231,12.829,12.8761,28400.0
2008-12-08 12:00:00,21.9,21.95,21.87,21.87,20600.0,12.8819,12.9113,12.8643,12.8643,20600.0
2008-12-08 12:05:00,21.86,21.91,21.74,21.8,26200.0,12.8584,12.8878,12.7878,12.8231,26200.0
2008-12-08 12:10:00,21.83,21.88,21.78,21.86,10200.0,12.8408,12.8702,12.8113,12.8584,10200.0
2008-12-08 12:15:00,21.87,22.03,21.84,22.03,23400.0,12.8643,12.9584,12.8466,12.9584,23400.0
2008-12-08 12:20:00,22.01,22.07,22.0,22.02,15000.0,12.9466,12.9819,12.9408,12.9525,15000.0
2008-12-08 12:25:00,22.0,22.06,21.96,21.96,13000.0,12.9408,12.976,12.9172,12.9172,13000.0
2008-12-08 12:30:00,21.97,22.02,21.93,21.93,6600.0,12.9231,12.9525,12.8996,12.8996,6600.0
2008-12-08 12:35:00,21.93,21.99,21.91,21.95,8200.0,12.8996,12.9349,12.8878,12.9113,8200.0
2008-12-08 12:40:00,21.92,21.95,21.91,21.92,11800.0,12.8937,12.9113,12.8878,12.8937,11800.0
2008-12-08 12:45:00,21.92,22.02,21.9,21.9,11200.0,12.8937,12.9525,12.8819,12.8819,11200.0
2008-12-08 12:50:00,21.91,21.98,21.78,21.81,18400.0,12.8878,12.929,12.8113,12.829,18400.0
2008-12-08 12:55:00,21.79,21.91,21.77,21.88,6800.0,12.8172,12.8878,12.8055,12.8702,6800.0
2008-12-08 13:00:00,21.89,21.99,21.89,21.99,19200.0,12.8761,12.9349,12.8761,12.9349,19200.0
2008-12-08 13:05:00,21.98,22.06,21.98,22.04,12800.0,12.929,12.976,12.929,12.9643,12800.0
2008-12-08 13:10:00,22.0,22.04,21.94,21.96,12800.0,12.9408,12.9643,12.9055,12.9172,12800.0
2008-12-08 13:15:00,21.95,22.0,21.84,21.88,21200.0,12.9113,12.9408,12.8466,12.8702,21200.0
2008-12-08 13:20:00,21.87,21.88,21.79,21.84,13000.0,12.8643,12.8702,12.8172,12.8466,13000.0
2008-12-08 13:25:00,21.83,21.94,21.83,21.89,22400.0,12.8408,12.9055,12.8408,12.8761,22400.0
2008-12-08 13:30:00,21.86,21.86,21.65,21.78,25000.0,12.8584,12.8584,12.7349,12.8113,25000.0
2008-12-08 13:35:00,21.79,21.83,21.69,21.83,29800.0,12.8172,12.8408,12.7584,12.8408,29800.0
2008-12-08 13:40:00,21.85,21.96,21.84,21.91,21000.0,12.8525,12.9172,12.8466,12.8878,21000.0
2008-12-08 13:45:00,21.9,21.91,21.71,21.73,31000.0,12.8819,12.8878,12.7702,12.7819,31000.0
2008-12-08 13:50:00,21.73,21.8,21.63,21.63,35000.0,12.7819,12.8231,12.7231,12.7231,35000.0
2008-12-08 13:55:00,21.65,21.74,21.6,21.7,29400.0,12.7349,12.7878,12.7055,12.7643,29400.0
2008-12-08 14:00:00,21.7,21.76,21.68,21.75,21000.0,12.7643,12.7996,12.7525,12.7937,21000.0
2008-12-08 14:05:00,21.77,21.82,21.75,21.78,26800.0,12.8055,12.8349,12.7937,12.8113,26800.0
2008-12-08 14:10:00,21.79,21.81,21.75,21.8,23200.0,12.8172,12.829,12.7937,12.8231,23200.0
2008-12-08 14:15:00,21.8,21.82,21.74,21.79,18400.0,12.8231,12.8349,12.7878,12.8172,18400.0
2008-12-08 14:20:00,21.8,21.93,21.8,21.86,33600.0,12.8231,12.8996,12.8231,12.8584,33600.0
2008-12-08 14:25:00,21.89,21.94,21.82,21.86,129400.0,12.8761,12.9055,12.8349,12.8584,129400.0
2008-12-08 14:30:00,21.89,22.02,21.89,21.93,75400.0,12.8761,12.9525,12.8761,12.8996,75400.0
2008-12-08 14:35:00,21.91,22.03,21.91,22.02,20000.0,12.8878,12.9584,12.8878,12.9525,20000.0
2008-12-08 14:40:00,22.03,22.11,21.99,22.05,21600.0,12.9584,13.0055,12.9349,12.9702,21600.0
2008-12-08 14:45:00,22.05,22.13,21.93,22.09,54000.0,12.9702,13.0172,12.8996,12.9937,54000.0
2008-12-08 14:50:00,22.08,22.1,21.99,22.0,42600.0,12.9878,12.9996,12.9349,12.9408,42600.0
2008-12-08 14:55:00,22.0,22.07,21.93,22.05,35400.0,12.9408,12.9819,12.8996,12.9702,35400.0
2008-12-08 15:00:00,22.05,22.08,21.93,22.0,52200.0,12.9702,12.9878,12.8996,12.9408,52200.0
2008-12-08 15:05:00,21.99,22.05,21.93,22.0,84800.0,12.9349,12.9702,12.8996,12.9408,84800.0
2008-12-08 15:10:00,22.0,22.05,21.93,22.0,58800.0,12.9408,12.9702,12.8996,12.9408,58800.0
2008-12-08 15:15:00,22.01,22.06,21.92,21.98,62800.0,12.9466,12.976,12.8937,12.929,62800.0
2008-12-08 15:20:00,21.99,22.07,21.93,21.94,69600.0,12.9349,12.9819,12.8996,12.9055,69600.0
2008-12-08 15:25:00,21.93,22.03,21.92,22.0,78400.0,12.8996,12.9584,12.8937,12.9408,78400.0
2008-12-08 15:30:00,21.99,22.07,21.97,22.0,85800.0,12.9349,12.9819,12.9231,12.9408,85800.0
2008-12-08 15:35:00,22.01,22.06,21.79,21.82,106600.0,12.9466,12.976,12.8172,12.8349,106600.0
2008-12-08 15:40:00,21.82,21.93,21.75,21.76,214400.0,12.8349,12.8996,12.7937,12.7996,214400.0
2008-12-08 15:45:00,21.77,21.77,21.53,21.63,165200.0,12.8055,12.8055,12.6643,12.7231,165200.0
2008-12-08 15:50:00,21.63,21.76,21.62,21.72,154200.0,12.7231,12.7996,12.7172,12.7761,154200.0
2008-12-08 15:55:00,21.72,21.83,21.67,21.73,202000.0,12.7761,12.8408,12.7466,12.7819,202000.0
2008-12-09 09:30:00,21.5,21.72,21.48,21.71,40600.0,12.6466,12.7761,12.6349,12.7702,40600.0
2008-12-09 09:35:00,21.71,21.89,21.7,21.84,33800.0,12.7702,12.8761,12.7643,12.8466,33800.0
2008-12-09 09:40:00,21.85,21.93,21.75,21.93,26600.0,12.8525,12.8996,12.7937,12.8996,26600.0
2008-12-09 09:45:00,21.93,21.93,21.75,21.75,20600.0,12.8996,12.8996,12.7937,12.7937,20600.0
2008-12-09 09:50:00,21.75,21.86,21.71,21.77,28800.0,12.7937,12.8584,12.7702,12.8055,28800.0
2008-12-09 09:55:00,21.79,21.83,21.73,21.77,14400.0,12.8172,12.8408,12.7819,12.8055,14400.0
2008-12-09 10:00:00,21.77,21.95,21.77,21.9,34600.0,12.8055,12.9113,12.8055,12.8819,34600.0
2008-12-09 10:05:00,21.93,21.93,21.75,21.82,25200.0,12.8996,12.8996,12.7937,12.8349,25200.0
2008-12-09 10:10:00,21.84,21.95,21.84,21.95,17200.0,12.8466,12.9113,12.8466,12.9113,17200.0
2008-12-09 10:15:00,21.95,22.01,21.88,21.89,17800.0,12.9113,12.9466,12.8702,12.8761,17800.0
2008-12-09 10:20:00,21.89,21.96,21.85,21.9,16000.0,12.8761,12.9172,12.8525,12.8819,16000.0
2008-12-09 10:25:00,21.88,21.92,21.81,21.88,15600.0,12.8702,12.8937,12.829,12.8702,15600.0
2008-12-09 10:30:00,21.86,22.02,21.86,21.99,22600.0,12.8584,12.9525,12.8584,12.9349,22600.0
2008-12-09 10:35:00,22.0,22.0,21.81,21.81,26200.0,12.9408,12.9408,12.829,12.829,26200.0
2008-12-09 10:40:00,21.82,21.97,21.79,21.93,36200.0,12.8349,12.9231,12.8172,12.8996,36200.0
2008-12-09 10:45:00,21.93,21.99,21.88,21.93,41200.0,12.8996,12.9349,12.8702,12.8996,41200.0
2008-12-09 10:50:00,21.95,22.03,21.93,21.98,46200.0,12.9113,12.9584,12.8996,12.929,46200.0
2008-12-09 10:55:00,21.98,22.09,21.96,22.02,27800.0,12.929,12.9937,12.9172,12.9525,27800.0
2008-12-09 11:00:00,22.0,22.13,21.95,21.98,39600.0,12.9408,13.0172,12.9113,12.929,39600.0
2008-12-09 11:05:00,21.97,22.05,21.96,22.05,31600.0,12.9231,12.9702,12.9172,12.9702,31600.0
2008-12-09 11:10:00,22.05,22.07,21.97,22.0,31600.0,12.9702,12.9819,12.9231,12.9408,31600.0
2008-12-09 11:15:00,22.0,22.03,21.98,22.0,24200.0,12.9408,12.9584,12.929,12.9408,24200.0
2008-12-09 11:20:00,22.0,22.05,21.95,21.96,28800.0,12.9408,12.9702,12.9113,12.9172,28800.0
2008-12-09 11:25:00,21.95,22.09,21.95,22.0,27800.0,12.9113,12.9937,12.9113,12.9408,27800.0
2008-12-09 11:30:00,22.02,22.17,22.02,22.03,28200.0,12.9525,13.0408,12.9525,12.9584,28200.0
2008-12-09 11:35:00,22.04,22.08,21.89,21.93,17800.0,12.9643,12.9878,12.8761,12.8996,17800.0
2008-12-09 11:40:00,21.95,22.11,21.95,22.04,29000.0,12.9113,13.0055,12.9113,12.9643,29000.0
2008-12-09 11:45:00,22.07,22.11,22.02,22.03,10200.0,12.9819,13.0055,12.9525,12.9584,10200.0
2008-12-09 11:50:00,22.03,22.1,22.03,22.07,26600.0,12.9584,12.9996,12.9584,12.9819,26600.0
2008-12-09 11:55:00,22.08,22.08,21.95,21.98,10800.0,12.9878,12.9878,12.9113,12.929,10800.0
2008-12-09 12:00:00,21.97,22.07,21.93,22.04,19200.0,12.9231,12.9819,12.8996,12.9643,19200.0
2008-12-09 12:05:00,22.04,22.12,22.03,22.05,14400.0,12.9643,13.0113,12.9584,12.9702,14400.0
2008-12-09 12:10:00,22.05,22.08,22.01,22.08,12600.0,12.9702,12.9878,12.9466,12.9878,12600.0
2008-12-09 12:15:00,22.08,22.1,21.88,21.99,46600.0,12.9878,12.9996,12.8702,12.9349,46600.0
2008-12-09 12:20:00,22.0,22.0,21.9,21.98,20400.0,12.9408,12.9408,12.8819,12.929,20400.0
2008-12-09 12:25:00,21.96,21.98,21.88,21.95,51200.0,12.9172,12.929,12.8702,12.9113,51200.0
2008-12-09 12:30:00,21.96,22.02,21.91,21.95,31000.0,12.9172,12.9525,12.8878,12.9113,31000.0
2008-12-09 12:35:00,21.92,22.02,21.92,22.01,10600.0,12.8937,12.9525,12.8937,12.9466,10600.0
2008-12-09 12:40:00,22.01,22.03,21.97,22.0,9400.0,12.9466,12.9584,12.9231,12.9408,9400.0
2008-12-09 12:45:00,21.98,22.01,21.88,21.88,20200.0,12.929,12.9466,12.8702,12.8702,20200.0
2008-12-09 12:50:00,21.88,22.0,21.88,21.97,12000.0,12.8702,12.9408,12.8702,12.9231,12000.0
2008-12-09 12:55:00,21.96,21.96,21.77,21.83,21400.0,12.9172,12.9172,12.8055,12.8408,21400.0
2008-12-09 13:00:00,21.84,21.86,21.75,21.85,13800.0,12.8466,12.8584,12.7937,12.8525,13800.0
2008-12-09 13:05:00,21.85,22.01,21.85,21.96,20800.0,12.8525,12.9466,12.8525,12.9172,20800.0
2008-12-09 13:10:00,21.96,21.99,21.91,21.91,13800.0,12.9172,12.9349,12.8878,12.8878,13800.0
2008-12-09 13:15:00,21.88,21.89,21.79,21.83,16400.0,12.8702,12.8761,12.8172,12.8408,16400.0
2008-12-09 13:20:00,21.85,21.96,21.85,21.95,14200.0,12.8525,12.9172,12.8525,12.9113,14200.0
2008-12-09 13:25:00,21.95,21.96,21.86,21.88,21400.0,12.9113,12.9172,12.8584,12.8702,21400.0
2008-12-09 13:30:00,21.9,21.96,21.85,21.86,18200.0,12.8819,12.9172,12.8525,12.8584,18200.0
2008-12-09 13:35:00,21.86,21.94,21.85,21.94,15800.0,12.8584,12.9055,12.8525,12.9055,15800.0
2008-12-09 13:40:00,21.92,21.99,21.9,21.9,16000.0,12.8937,12.9349,12.8819,12.8819,16000.0
2008-12-09 13:45:00,21.89,22.04,21.89,22.03,34800.0,12.8761,12.9643,12.8761,12.9584,34800.0
2008-12-09 13:50:00,22.02,22.02,21.85,21.86,22800.0,12.9525,12.9525,12.8525,12.8584,22800.0
2008-12-09 13:55:00,21.85,21.96,21.82,21.87,14200.0,12.8525,12.9172,12.8349,12.8643,14200.0
2008-12-09 14:00:00,21.88,21.9,21.77,21.81,16400.0,12.8702,12.8819,12.8055,12.829,16400.0
2008-12-09 14:05:00,21.8,21.8,21.7,21.71,23600.0,12.8231,12.8231,12.7643,12.7702,23600.0
2008-12-09 14:10:00,21.71,21.75,21.66,21.71,20800.0,12.7702,12.7937,12.7408,12.7702,20800.0
2008-12-09 14:15:00,21.73,21.79,21.7,21.78,19000.0,12.7819,12.8172,12.7643,12.8113,19000.0
2008-12-09 14:20:00,21.77,21.78,21.55,21.64,24800.0,12.8055,12.8113,12.6761,12.729,24800.0
2008-12-09 14:25:00,21.64,21.68,21.58,21.68,15200.0,12.729,12.7525,12.6937,12.7525,15200.0
2008-12-09 14:30:00,21.67,21.67,21.56,21.57,22000.0,12.7466,12.7466,12.6819,12.6878,22000.0
2008-12-09 14:35:00,21.58,21.72,21.58,21.68,29200.0,12.6937,12.7761,12.6937,12.7525,29200.0
2008-12-09 14:40:00,21.67,21.75,21.63,21.66,28600.0,12.7466,12.7937,12.7231,12.7408,28600.0
2008-12-09 14:45:00,21.64,21.82,21.57,21.78,29000.0,12.729,12.8349,12.6878,12.8113,29000.0
2008-12-09 14:50:00,21.78,21.78,21.61,21.69,58000.0,12.8113,12.8113,12.7114,12.7584,58000.0
2008-12-09 14:55:00,21.7,21.92,21.7,21.75,77000.0,12.7643,12.8937,12.7643,12.7937,77000.0
2008-12-09 15:00:00,21.75,21.85,21.67,21.71,89200.0,12.7937,12.8525,12.7466,12.7702,89200.0
2008-12-09 15:05:00,21.72,21.86,21.61,21.82,61200.0,12.7761,12.8584,12.7114,12.8349,61200.0
2008-12-09 15:10:00,21.82,21.82,21.58,21.65,53600.0,12.8349,12.8349,12.6937,12.7349,53600.0
2008-12-09 15:15:00,21.67,21.78,21.61,21.78,44400.0,12.7466,12.8113,12.7114,12.8113,44400.0
2008-12-09 15:20:00,21.8,21.85,21.58,21.67,40600.0,12.8231,12.8525,12.6937,12.7466,40600.0
2008-12-09 15:25:00,21.65,21.65,21.46,21.55,43800.0,12.7349,12.7349,12.6231,12.6761,43800.0
2008-12-09 15:30:00,21.55,21.68,21.45,21.57,54000.0,12.6761,12.7525,12.6172,12.6878,54000.0
2008-12-09 15:35:00,21.54,21.6,21.43,21.6,69000.0,12.6702,12.7055,12.6055,12.7055,69000.0
2008-12-09 15:40:00,21.6,21.75,21.56,21.6,59400.0,12.7055,12.7937,12.6819,12.7055,59400.0
2008-12-09 15:45:00,21.59,21.71,21.53,21.63,123800.0,12.6996,12.7702,12.6643,12.7231,123800.0
2008-12-09 15:50:00,21.64,21.73,21.56,21.59,99600.0,12.729,12.7819,12.6819,12.6996,99600.0
2008-12-09 15:55:00,21.6,21.61,21.48,21.53,126400.0,12.7055,12.7114,12.6349,12.6643,126400.0
2008-12-10 09:30:00,21.68,21.8,21.63,21.76,20600.0,12.7525,12.8231,12.7231,12.7996,20600.0
2008-12-10 09:35:00,21.84,21.9,21.72,21.75,16200.0,12.8466,12.8819,12.7761,12.7937,16200.0
2008-12-10 09:40:00,21.75,21.89,21.72,21.86,9800.0,12.7937,12.8761,12.7761,12.8584,9800.0
2008-12-10 09:45:00,21.84,21.98,21.84,21.92,20600.0,12.8466,12.929,12.8466,12.8937,20600.0
2008-12-10 09:50:00,21.9,21.99,21.85,21.88,14400.0,12.8819,12.9349,12.8525,12.8702,14400.0
2008-12-10 09:55:00,21.86,21.86,21.76,21.82,28400.0,12.8584,12.8584,12.7996,12.8349,28400.0
2008-12-10 10:00:00,21.84,21.95,21.84,21.93,19600.0,12.8466,12.9113,12.8466,12.8996,19600.0
2008-12-10 10:05:00,21.93,21.93,21.85,21.85,10800.0,12.8996,12.8996,12.8525,12.8525,10800.0
2008-12-10 10:10:00,21.84,21.88,21.8,21.88,11600.0,12.8466,12.8702,12.8231,12.8702,11600.0
2008-12-10 10:15:00,21.9,21.98,21.9,21.95,18400.0,12.8819,12.929,12.8819,12.9113,18400.0
2008-12-10 10:20:00,21.98,21.98,21.86,21.88,13000.0,12.929,12.929,12.8584,12.8702,13000.0
2008-12-10 10:25:00,21.86,21.86,21.8,21.84,9600.0,12.8584,12.8584,12.8231,12.8466,9600.0
2008-12-10 10:30:00,21.86,21.91,21.83,21.85,6200.0,12.8584,12.8878,12.8408,12.8525,6200.0
2008-12-10 10:35:00,21.82,21.9,21.71,21.87,44800.0,12.8349,12.8819,12.7702,12.8643,44800.0
2008-12-10 10:40:00,21.86,21.91,21.82,21.83,24000.0,12.8584,12.8878,12.8349,12.8408,24000.0
2008-12-10 10:45:00,21.85,21.9,21.81,21.9,12800.0,12.8525,12.8819,12.829,12.8819,12800.0
2008-12-10 10:50:00,21.88,21.89,21.77,21.79,27400.0,12.8702,12.8761,12.8055,12.8172,27400.0
2008-12-10 10:55:00,21.78,21.86,21.78,21.83,22800.0,12.8113,12.8584,12.8113,12.8408,22800.0
2008-12-10 11:00:00,21.86,21.91,21.79,21.88,16600.0,12.8584,12.8878,12.8172,12.8702,16600.0
2008-12-10 11:05:00,21.85,21.85,21.74,21.78,26800.0,12.8525,12.8525,12.7878,12.8113,26800.0
2008-12-10 11:10:00,21.76,21.85,21.75,21.82,11600.0,12.7996,12.8525,12.7937,12.8349,11600.0
2008-12-10 11:15:00,21.81,21.9,21.8,21.9,11200.0,12.829,12.8819,12.8231,12.8819,11200.0
2008-12-10 11:20:00,21.89,21.92,21.89,21.9,7000.0,12.8761,12.8937,12.8761,12.8819,7000.0
2008-12-10 11:25:00,21.92,21.93,21.83,21.87,17800.0,12.8937,12.8996,12.8408,12.8643,17800.0
2008-12-10 11:30:00,21.88,21.96,21.88,21.89,7200.0,12.8702,12.9172,12.8702,12.8761,7200.0
2008-12-10 11:35:00,21.91,21.93,21.83,21.93,10600.0,12.8878,12.8996,12.8408,12.8996,10600.0
2008-12-10 11:40:00,21.9,22.0,21.89,21.96,12800.0,12.8819,12.9408,12.8761,12.9172,12800.0
2008-12-10 11:45:00,21.96,22.08,21.96,22.03,23400.0,12.9172,12.9878,12.9172,12.9584,23400.0
2008-12-10 11:50:00,22.05,22.09,22.02,22.06,11400.0,12.9702,12.9937,12.9525,12.976,11400.0
2008-12-10 11:55:00,22.03,22.05,21.97,21.99,10400.0,12.9584,12.9702,12.9231,12.9349,10400.0
2008-12-10 12:00:00,21.97,22.05,21.96,21.99,9600.0,12.9231,12.9702,12.9172,12.9349,9600.0
2008-12-10 12:05:00,22.0,22.04,21.96,22.0,13600.0,12.9408,12.9643,12.9172,12.9408,13600.0
2008-12-10 12:10:00,22.0,22.13,21.99,22.13,18600.0,12.9408,13.0172,12.9349,13.0172,18600.0
2008-12-10 12:15:00,22.13,22.14,21.97,22.0,17400.0,13.0172,13.0231,12.9231,12.9408,17400.0
2008-12-10 12:20:00,22.01,22.03,21.89,21.93,18600.0,12.9466,12.9584,12.8761,12.8996,18600.0
2008-12-10 12:25:00,21.96,22.04,21.96,22.02,12200.0,12.9172,12.9643,12.9172,12.9525,12200.0
2008-12-10 12:30:00,22.02,22.06,21.97,22.06,7600.0,12.9525,12.976,12.9231,12.976,7600.0
2008-12-10 12:35:00,22.05,22.05,21.95,21.99,10400.0,12.9702,12.9702,12.9113,12.9349,10400.0
2008-12-10 12:40:00,22.0,22.05,22.0,22.0,5000.0,12.9408,12.9702,12.9408,12.9408,5000.0
2008-12-10 12:45:00,22.0,22.02,21.94,21.97,8200.0,12.9408,12.9525,12.9055,12.9231,8200.0
2008-12-10 12:50:00,21.96,22.01,21.92,21.92,6400.0,12.9172,12.9466,12.8937,12.8937,6400.0
2008-12-10 12:55:00,21.91,21.93,21.89,21.91,6200.0,12.8878,12.8996,12.8761,12.8878,6200.0
2008-12-10 13:00:00,21.92,22.07,21.88,22.07,15000.0,12.8937,12.9819,12.8702,12.9819,15000.0
2008-12-10 13:05:00,22.03,22.06,22.0,22.03,10600.0,12.9584,12.976,12.9408,12.9584,10600.0
2008-12-10 13:10:00,22.04,22.12,22.04,22.11,17200.0,12.9643,13.0113,12.9643,13.0055,17200.0
2008-12-10 13:15:00,22.11,22.18,22.11,22.13,7400.0,13.0055,13.0466,13.0055,13.0172,7400.0
2008-12-10 13:20:00,22.12,22.16,22.11,22.14,8400.0,13.0113,13.0349,13.0055,13.0231,8400.0
2008-12-10 13:25:00,22.13,22.17,22.04,22.05,27800.0,13.0172,13.0408,12.9643,12.9702,27800.0
2008-12-10 13:30:00,22.04,22.09,21.96,21.98,21600.0,12.9643,12.9937,12.9172,12.929,21600.0
2008-12-10 13:35:00,21.99,22.0,21.93,21.98,19800.0,12.9349,12.9408,12.8996,12.929,19800.0
2008-12-10 13:40:00,21.97,21.99,21.94,21.98,9800.0,12.9231,12.9349,12.9055,12.929,9800.0
2008-12-10 13:45:00,21.98,22.06,21.98,22.05,9800.0,12.929,12.976,12.929,12.9702,9800.0
2008-12-10 13:50:00,22.04,22.05,21.81,21.93,19800.0,12.9643,12.9702,12.829,12.8996,19800.0
2008-12-10 13:55:00,21.93,21.96,21.83,21.9,10600.0,12.8996,12.9172,12.8408,12.8819,10600.0
2008-12-10 14:00:00,21.9,21.9,21.81,21.88,16000.0,12.8819,12.8819,12.829,12.8702,16000.0
2008-12-10 14:05:00,21.89,21.97,21.86,21.92,13800.0,12.8761,12.9231,12.8584,12.8937,13800.0
2008-12-10 14:10:00,21.93,21.98,21.89,21.92,12800.0,12.8996,12.929,12.8761,12.8937,12800.0
2008-12-10 14:15:00,21.92,21.95,21.9,21.92,20200.0,12.8937,12.9113,12.8819,12.8937,20200.0
2008-12-10 14:20:00,21.92,21.93,21.78,21.86,86800.0,12.8937,12.8996,12.8113,12.8584,86800.0
2008-12-10 14:25:00,21.86,21.91,21.84,21.88,19800.0,12.8584,12.8878,12.8466,12.8702,19800.0
2008-12-10 14:30:00,21.86,21.86,21.82,21.85,26600.0,12.8584,12.8584,12.8349,12.8525,26600.0
2008-12-10 14:35:00,21.86,21.97,21.86,21.95,57400.0,12.8584,12.9231,12.8584,12.9113,57400.0
2008-12-10 14:40:00,21.96,22.0,21.91,21.94,31000.0,12.9172,12.9408,12.8878,12.9055,31000.0
2008-12-10 14:45:00,21.96,21.96,21.78,21.78,52400.0,12.9172,12.9172,12.8113,12.8113,52400.0
2008-12-10 14:50:00,21.8,22.03,21.75,21.98,40600.0,12.8231,12.9584,12.7937,12.929,40600.0
2008-12-10 14:55:00,21.96,21.97,21.88,21.97,20200.0,12.9172,12.9231,12.8702,12.9231,20200.0
2008-12-10 15:00:00,21.96,21.98,21.84,21.85,38800.0,12.9172,12.929,12.8466,12.8525,38800.0
2008-12-10 15:05:00,21.86,22.0,21.82,21.93,24600.0,12.8584,12.9408,12.8349,12.8996,24600.0
2008-12-10 15:10:00,21.93,22.0,21.86,22.0,23600.0,12.8996,12.9408,12.8584,12.9408,23600.0
2008-12-10 15:15:00,22.0,22.03,21.92,21.92,35400.0,12.9408,12.9584,12.8937,12.8937,35400.0
2008-12-10 15:20:00,21.93,22.03,21.9,22.0,60400.0,12.8996,12.9584,12.8819,12.9408,60400.0
2008-12-10 15:25:00,22.0,22.08,21.89,22.06,50800.0,12.9408,12.9878,12.8761,12.976,50800.0
2008-12-10 15:30:00,22.06,22.08,21.93,21.96,74000.0,12.976,12.9878,12.8996,12.9172,74000.0
2008-12-10 15:35:00,21.96,22.01,21.93,21.96,75000.0,12.9172,12.9466,12.8996,12.9172,75000.0
2008-12-10 15:40:00,21.96,22.13,21.96,22.11,76200.0,12.9172,13.0172,12.9172,13.0055,76200.0
2008-12-10 15:45:00,22.11,22.21,22.09,22.17,104000.0,13.0055,13.0643,12.9937,13.0408,104000.0
2008-12-10 15:50:00,22.17,22.25,22.11,22.18,166800.0,13.0408,13.0878,13.0055,13.0466,166800.0
2008-12-10 15:55:00,22.18,22.31,22.17,22.2,206400.0,13.0466,13.1231,13.0408,13.0584,206400.0
2008-12-11 09:30:00,22.11,22.11,21.86,21.98,50400.0,13.0055,13.0055,12.8584,12.929,50400.0
2008-12-11 09:35:00,22.03,22.27,22.03,22.26,50600.0,12.9584,13.0996,12.9584,13.0937,50600.0
2008-12-11 09:40:00,22.26,22.33,22.15,22.17,53800.0,13.0937,13.1349,13.029,13.0408,53800.0
2008-12-11 09:45:00,22.17,22.25,22.14,22.2,77400.0,13.0408,13.0878,13.0231,13.0584,77400.0
2008-12-11 09:50:00,22.2,22.36,22.19,22.24,205800.0,13.0584,13.1525,13.0525,13.0819,205800.0
2008-12-11 09:55:00,22.25,22.36,22.22,22.28,39000.0,13.0878,13.1525,13.0702,13.1055,39000.0
2008-12-11 10:00:00,22.3,22.36,22.23,22.25,18000.0,13.1172,13.1525,13.076,13.0878,18000.0
2008-12-11 10:05:00,22.25,22.3,22.16,22.3,36600.0,13.0878,13.1172,13.0349,13.1172,36600.0
2008-12-11 10:10:00,22.27,22.35,22.25,22.25,31000.0,13.0996,13.1466,13.0878,13.0878,31000.0
2008-12-11 10:15:00,22.25,22.3,22.14,22.21,22200.0,13.0878,13.1172,13.0231,13.0643,22200.0
2008-12-11 10:20:00,22.22,22.33,22.22,22.31,25600.0,13.0702,13.1349,13.0702,13.1231,25600.0
2008-12-11 10:25:00,22.3,22.33,22.24,22.29,39000.0,13.1172,13.1349,13.0819,13.1113,39000.0
2008-12-11 10:30:00,22.31,22.45,22.26,22.45,34600.0,13.1231,13.2055,13.0937,13.2055,34600.0
2008-12-11 10:35:00,22.43,22.44,22.3,22.34,12400.0,13.1937,13.1996,13.1172,13.1407,12400.0
2008-12-11 10:40:00,22.32,22.37,22.24,22.29,19200.0,13.129,13.1584,13.0819,13.1113,19200.0
2008-12-11 10:45:00,22.28,22.4,22.23,22.38,25200.0,13.1055,13.176,13.076,13.1643,25200.0
2008-12-11 10:50:00,22.37,22.42,22.36,22.42,20800.0,13.1584,13.1878,13.1525,13.1878,20800.0
2008-12-11 10:55:00,22.42,22.5,22.39,22.42,29400.0,13.1878,13.2349,13.1702,13.1878,29400.0
2008-12-11 11:00:00,22.42,22.45,22.36,22.39,18200.0,13.1878,13.2055,13.1525,13.1702,18200.0
2008-12-11 11:05:00,22.39,22.5,22.39,22.5,20000.0,13.1702,13.2349,13.1702,13.2349,20000.0
2008-12-11 11:10:00,22.5,22.59,22.5,22.57,24400.0,13.2349,13.2878,13.2349,13.276,24400.0
2008-12-11 11:15:00,22.57,22.59,22.45,22.45,14200.0,13.276,13.2878,13.2055,13.2055,14200.0
2008-12-11 11:20:00,22.49,22.52,22.36,22.37,13200.0,13.229,13.2466,13.1525,13.1584,13200.0
2008-12-11 11:25:00,22.36,22.43,22.36,22.43,21400.0,13.1525,13.1937,13.1525,13.1937,21400.0
2008-12-11 11:30:00,22.41,22.49,22.41,22.42,11000.0,13.1819,13.229,13.1819,13.1878,11000.0
2008-12-11 11:35:00,22.43,22.45,22.32,22.43,26000.0,13.1937,13.2055,13.129,13.1937,26000.0
2008-12-11 11:40:00,22.44,22.53,22.43,22.47,10000.0,13.1996,13.2525,13.1937,13.2172,10000.0
2008-12-11 11:45:00,22.47,22.47,22.41,22.42,12400.0,13.2172,13.2172,13.1819,13.1878,12400.0
2008-12-11 11:50:00,22.43,22.45,22.35,22.35,10600.0,13.1937,13.2055,13.1466,13.1466,10600.0
2008-12-11 11:55:00,22.36,22.43,22.35,22.42,26000.0,13.1525,13.1937,13.1466,13.1878,26000.0
2008-12-11 12:00:00,22.42,22.51,22.38,22.45,17400.0,13.1878,13.2407,13.1643,13.2055,17400.0
2008-12-11 12:05:00,22.43,22.43,22.4,22.41,9400.0,13.1937,13.1937,13.176,13.1819,9400.0
2008-12-11 12:10:00,22.38,22.41,22.35,22.35,15200.0,13.1643,13.1819,13.1466,13.1466,15200.0
2008-12-11 12:15:00,22.36,22.42,22.34,22.41,15600.0,13.1525,13.1878,13.1407,13.1819,15600.0
2008-12-11 12:20:00,22.43,22.43,22.34,22.35,19000.0,13.1937,13.1937,13.1407,13.1466,19000.0
2008-12-11 12:25:00,22.36,22.39,22.28,22.31,35800.0,13.1525,13.1702,13.1055,13.1231,35800.0
2008-12-11 12:30:00,22.3,22.33,22.28,22.31,12000.0,13.1172,13.1349,13.1055,13.1231,12000.0
2008-12-11 12:35:00,22.34,22.37,22.26,22.26,22600.0,13.1407,13.1584,13.0937,13.0937,22600.0
2008-12-11 12:40:00,22.25,22.36,22.25,22.28,17400.0,13.0878,13.1525,13.0878,13.1055,17400.0
2008-12-11 12:45:00,22.28,22.33,22.28,22.3,12400.0,13.1055,13.1349,13.1055,13.1172,12400.0
2008-12-11 12:50:00,22.3,22.34,22.25,22.31,24000.0,13.1172,13.1407,13.0878,13.1231,24000.0
2008-12-11 12:55:00,22.3,22.33,22.24,22.25,15200.0,13.1172,13.1349,13.0819,13.0878,15200.0
2008-12-11 13:00:00,22.25,22.27,22.18,22.18,23800.0,13.0878,13.0996,13.0466,13.0466,23800.0
2008-12-11 13:05:00,22.18,22.18,22.12,22.16,24400.0,13.0466,13.0466,13.0113,13.0349,24400.0
2008-12-11 13:10:00,22.16,22.2,22.09,22.11,25400.0,13.0349,13.0584,12.9937,13.0055,25400.0
2008-12-11 13:15:00,22.11,22.17,22.11,22.16,28600.0,13.0055,13.0408,13.0055,13.0349,28600.0
2008-12-11 13:20:00,22.15,22.16,22.02,22.11,47800.0,13.029,13.0349,12.9525,13.0055,47800.0
2008-12-11 13:25:00,22.11,22.13,22.09,22.13,14200.0,13.0055,13.0172,12.9937,13.0172,14200.0
2008-12-11 13:30:00,22.11,22.15,22.1,22.1,9800.0,13.0055,13.029,12.9996,12.9996,9800.0
2008-12-11 13:35:00,22.09,22.11,22.04,22.1,20400.0,12.9937,13.0055,12.9643,12.9996,20400.0
2008-12-11 13:40:00,22.1,22.11,22.05,22.05,21200.0,12.9996,13.0055,12.9702,12.9702,21200.0
2008-12-11 13:45:00,22.06,22.1,22.02,22.02,23000.0,12.976,12.9996,12.9525,12.9525,23000.0
2008-12-11 13:50:00,22.02,22.1,21.99,22.1,14600.0,12.9525,12.9996,12.9349,12.9996,14600.0
2008-12-11 13:55:00,22.09,22.09,21.98,22.0,24600.0,12.9937,12.9937,12.929,12.9408,24600.0
2008-12-11 14:00:00,22.0,22.09,22.0,22.04,37200.0,12.9408,12.9937,12.9408,12.9643,37200.0
2008-12-11 14:05:00,22.06,22.06,21.99,22.01,25800.0,12.976,12.976,12.9349,12.9466,25800.0
2008-12-11 14:10:00,22.01,22.05,22.0,22.0,14600.0,12.9466,12.9702,12.9408,12.9408,14600.0
2008-12-11 14:15:00,21.99,22.09,21.99,22.06,24000.0,12.9349,12.9937,12.9349,12.976,24000.0
2008-12-11 14:20:00,22.06,22.06,21.97,21.97,15600.0,12.976,12.976,12.9231,12.9231,15600.0
2008-12-11 14:25:00,21.98,22.0,21.94,22.0,21200.0,12.929,12.9408,12.9055,12.9408,21200.0
2008-12-11 14:30:00,21.98,22.07,21.97,22.07,16400.0,12.929,12.9819,12.9231,12.9819,16400.0
2008-12-11 14:35:00,22.07,22.09,21.95,21.97,29800.0,12.9819,12.9937,12.9113,12.9231,29800.0
2008-12-11 14:40:00,21.98,22.03,21.88,21.9,26200.0,12.929,12.9584,12.8702,12.8819,26200.0
2008-12-11 14:45:00,21.88,21.95,21.84,21.9,33400.0,12.8702,12.9113,12.8466,12.8819,33400.0
2008-12-11 14:50:00,21.88,21.99,21.75,21.78,39800.0,12.8702,12.9349,12.7937,12.8113,39800.0
2008-12-11 14:55:00,21.78,21.86,21.63,21.64,57000.0,12.8113,12.8584,12.7231,12.729,57000.0
2008-12-11 15:00:00,21.66,21.68,21.59,21.66,46200.0,12.7408,12.7525,12.6996,12.7408,46200.0
2008-12-11 15:05:00,21.65,21.66,21.56,21.64,25200.0,12.7349,12.7408,12.6819,12.729,25200.0
2008-12-11 15:10:00,21.64,21.64,21.52,21.61,55000.0,12.729,12.729,12.6584,12.7114,55000.0
2008-12-11 15:15:00,21.61,21.61,21.46,21.5,39600.0,12.7114,12.7114,12.6231,12.6466,39600.0
2008-12-11 15:20:00,21.49,21.57,21.44,21.53,37400.0,12.6408,12.6878,12.6114,12.6643,37400.0
2008-12-11 15:25:00,21.53,21.66,21.52,21.61,32400.0,12.6643,12.7408,12.6584,12.7114,32400.0
2008-12-11 15:30:00,21.62,21.65,21.47,21.49,65600.0,12.7172,12.7349,12.629,12.6408,65600.0
2008-12-11 15:35:00,21.5,21.64,21.49,21.52,60000.0,12.6466,12.729,12.6408,12.6584,60000.0
2008-12-11 15:40:00,21.52,21.72,21.5,21.71,62600.0,12.6584,12.7761,12.6466,12.7702,62600.0
2008-12-11 15:45:00,21.7,21.8,21.63,21.63,72200.0,12.7643,12.8231,12.7231,12.7231,72200.0
2008-12-11 15:50:00,21.64,21.8,21.6,21.77,119600.0,12.729,12.8231,12.7055,12.8055,119600.0
2008-12-11 15:55:00,21.79,21.8,21.58,21.65,179200.0,12.8172,12.8231,12.6937,12.7349,179200.0
2008-12-12 09:30:00,20.88,21.07,20.51,20.74,56000.0,12.282,12.3937,12.0643,12.1996,56000.0
2008-12-12 09:35:00,20.74,20.96,20.74,20.89,46600.0,12.1996,12.329,12.1996,12.2878,46600.0
2008-12-12 09:40:00,20.86,20.99,20.79,20.89,35200.0,12.2702,12.3467,12.229,12.2878,35200.0
2008-12-12 09:45:00,20.89,20.98,20.74,20.79,34400.0,12.2878,12.3408,12.1996,12.229,34400.0
2008-12-12 09:50:00,20.84,20.92,20.82,20.9,50200.0,12.2584,12.3055,12.2467,12.2937,50200.0
2008-12-12 09:55:00,20.93,21.11,20.89,20.92,42800.0,12.3114,12.4172,12.2878,12.3055,42800.0
2008-12-12 10:00:00,20.9,21.02,20.85,20.98,42400.0,12.2937,12.3643,12.2643,12.3408,42400.0
2008-12-12 10:05:00,20.98,21.02,20.81,20.84,35200.0,12.3408,12.3643,12.2408,12.2584,35200.0
2008-12-12 10:10:00,20.83,20.86,20.78,20.8,32000.0,12.2525,12.2702,12.2231,12.2349,32000.0
2008-12-12 10:15:00,20.82,20.87,20.71,20.82,32200.0,12.2467,12.2761,12.182,12.2467,32200.0
2008-12-12 10:20:00,20.84,20.99,20.84,20.92,70600.0,12.2584,12.3467,12.2584,12.3055,70600.0
2008-12-12 10:25:00,20.93,21.02,20.88,21.02,34600.0,12.3114,12.3643,12.282,12.3643,34600.0
2008-12-12 10:30:00,21.02,21.02,20.74,20.74,37200.0,12.3643,12.3643,12.1996,12.1996,37200.0
2008-12-12 10:35:00,20.75,20.91,20.75,20.91,22600.0,12.2055,12.2996,12.2055,12.2996,22600.0
2008-12-12 10:40:00,20.91,21.06,20.83,21.06,42600.0,12.2996,12.3878,12.2525,12.3878,42600.0
2008-12-12 10:45:00,21.05,21.06,20.92,20.95,43800.0,12.382,12.3878,12.3055,12.3231,43800.0
2008-12-12 10:50:00,20.96,21.11,20.96,21.1,22800.0,12.329,12.4172,12.329,12.4114,22800.0
2008-12-12 10:55:00,21.11,21.12,21.0,21.05,28600.0,12.4172,12.4231,12.3525,12.382,28600.0
2008-12-12 11:00:00,21.05,21.06,20.97,21.02,50200.0,12.382,12.3878,12.3349,12.3643,50200.0
2008-12-12 11:05:00,21.02,21.09,20.97,21.08,48200.0,12.3643,12.4055,12.3349,12.3996,48200.0
2008-12-12 11:10:00,21.09,21.09,20.86,20.92,44800.0,12.4055,12.4055,12.2702,12.3055,44800.0
2008-12-12 11:15:00,20.93,20.93,20.81,20.87,36200.0,12.3114,12.3114,12.2408,12.2761,36200.0
2008-12-12 11:20:00,20.87,20.95,20.82,20.85,41200.0,12.2761,12.3231,12.2467,12.2643,41200.0
2008-12-12 11:25:00,20.86,20.91,20.82,20.89,28600.0,12.2702,12.2996,12.2467,12.2878,28600.0
2008-12-12 11:30:00,20.9,21.08,20.86,21.02,29400.0,12.2937,12.3996,12.2702,12.3643,29400.0
2008-12-12 11:35:00,21.02,21.08,20.83,20.83,38000.0,12.3643,12.3996,12.2525,12.2525,38000.0
2008-12-12 11:40:00,20.83,20.88,20.75,20.82,34400.0,12.2525,12.282,12.2055,12.2467,34400.0
2008-12-12 11:45:00,20.82,20.86,20.81,20.86,22000.0,12.2467,12.2702,12.2408,12.2702,22000.0
2008-12-12 11:50:00,20.86,20.91,20.84,20.91,19400.0,12.2702,12.2996,12.2584,12.2996,19400.0
2008-12-12 11:55:00,20.9,20.91,20.8,20.86,23800.0,12.2937,12.2996,12.2349,12.2702,23800.0
2008-12-12 12:00:00,20.86,21.0,20.85,20.93,52200.0,12.2702,12.3525,12.2643,12.3114,52200.0
2008-12-12 12:05:00,20.93,20.96,20.86,20.88,50600.0,12.3114,12.329,12.2702,12.282,50600.0
2008-12-12 12:10:00,20.88,20.89,20.82,20.84,36200.0,12.282,12.2878,12.2467,12.2584,36200.0
2008-12-12 12:15:00,20.82,20.86,20.76,20.85,22000.0,12.2467,12.2702,12.2114,12.2643,22000.0
2008-12-12 12:20:00,20.84,20.93,20.82,20.9,15600.0,12.2584,12.3114,12.2467,12.2937,15600.0
2008-12-12 12:25:00,20.89,20.89,20.82,20.84,7400.0,12.2878,12.2878,12.2467,12.2584,7400.0
2008-12-12 12:30:00,20.85,20.9,20.8,20.9,27800.0,12.2643,12.2937,12.2349,12.2937,27800.0
2008-12-12 12:35:00,20.9,20.95,20.87,20.9,40600.0,12.2937,12.3231,12.2761,12.2937,40600.0
2008-12-12 12:40:00,20.9,20.91,20.84,20.84,35200.0,12.2937,12.2996,12.2584,12.2584,35200.0
2008-12-12 12:45:00,20.84,20.88,20.75,20.79,51400.0,12.2584,12.282,12.2055,12.229,51400.0
2008-12-12 12:50:00,20.78,20.99,20.77,20.98,26200.0,12.2231,12.3467,12.2172,12.3408,26200.0
2008-12-12 12:55:00,20.99,21.0,20.9,20.93,28800.0,12.3467,12.3525,12.2937,12.3114,28800.0
2008-12-12 13:00:00,20.93,20.99,20.92,20.93,27000.0,12.3114,12.3467,12.3055,12.3114,27000.0
2008-12-12 13:05:00,20.93,20.97,20.89,20.97,12800.0,12.3114,12.3349,12.2878,12.3349,12800.0
2008-12-12 13:10:00,20.95,20.97,20.85,20.86,27200.0,12.3231,12.3349,12.2643,12.2702,27200.0
2008-12-12 13:15:00,20.86,20.98,20.86,20.88,30200.0,12.2702,12.3408,12.2702,12.282,30200.0
2008-12-12 13:20:00,20.88,20.96,20.84,20.9,27200.0,12.282,12.329,12.2584,12.2937,27200.0
2008-12-12 13:25:00,20.91,20.92,20.75,20.84,55600.0,12.2996,12.3055,12.2055,12.2584,55600.0
2008-12-12 13:30:00,20.84,20.86,20.76,20.77,41600.0,12.2584,12.2702,12.2114,12.2172,41600.0
2008-12-12 13:35:00,20.78,20.81,20.73,20.8,24800.0,12.2231,12.2408,12.1937,12.2349,24800.0
2008-12-12 13:40:00,20.78,20.78,20.7,20.78,35800.0,12.2231,12.2231,12.1761,12.2231,35800.0
2008-12-12 13:45:00,20.79,20.86,20.78,20.78,48400.0,12.229,12.2702,12.2231,12.2231,48400.0
2008-12-12 13:50:00,20.78,20.84,20.73,20.83,48600.0,12.2231,12.2584,12.1937,12.2525,48600.0
2008-12-12 13:55:00,20.83,20.85,20.77,20.78,25000.0,12.2525,12.2643,12.2172,12.2231,25000.0
2008-12-12 14:00:00,20.75,20.91,20.72,20.9,54200.0,12.2055,12.2996,12.1878,12.2937,54200.0
2008-12-12 14:05:00,20.88,20.97,20.85,20.89,21800.0,12.282,12.3349,12.2643,12.2878,21800.0
2008-12-12 14:10:00,20.89,20.96,20.82,20.85,30600.0,12.2878,12.329,12.2467,12.2643,30600.0
2008-12-12 14:15:00,20.85,20.97,20.75,20.77,55800.0,12.2643,12.3349,12.2055,12.2172,55800.0
2008-12-12 14:20:00,20.77,20.87,20.68,20.86,67600.0,12.2172,12.2761,12.1643,12.2702,67600.0
2008-12-12 14:25:00,20.86,20.92,20.78,20.88,47800.0,12.2702,12.3055,12.2231,12.282,47800.0
2008-12-12 14:30:00,20.86,20.88,20.71,20.84,46000.0,12.2702,12.282,12.182,12.2584,46000.0
2008-12-12 14:35:00,20.83,20.96,20.78,20.88,53200.0,12.2525,12.329,12.2231,12.282,53200.0
2008-12-12 14:40:00,20.9,20.96,20.83,20.89,38200.0,12.2937,12.329,12.2525,12.2878,38200.0
2008-12-12 14:45:00,20.88,20.98,20.83,20.95,41200.0,12.282,12.3408,12.2525,12.3231,41200.0
2008-12-12 14:50:00,20.95,21.1,20.94,20.95,40000.0,12.3231,12.4114,12.3172,12.3231,40000.0
2008-12-12 14:55:00,20.96,21.09,20.93,21.08,45800.0,12.329,12.4055,12.3114,12.3996,45800.0
2008-12-12 15:00:00,21.08,21.25,21.08,21.13,54400.0,12.3996,12.4996,12.3996,12.429,54400.0
2008-12-12 15:05:00,21.13,21.17,21.02,21.02,72400.0,12.429,12.4525,12.3643,12.3643,72400.0
2008-12-12 15:10:00,21.02,21.04,20.93,21.02,53400.0,12.3643,12.3761,12.3114,12.3643,53400.0
2008-12-12 15:15:00,20.99,21.13,20.88,20.88,54000.0,12.3467,12.429,12.282,12.282,54000.0
2008-12-12 15:20:00,20.88,21.15,20.87,20.99,77200.0,12.282,12.4408,12.2761,12.3467,77200.0
2008-12-12 15:25:00,20.99,21.13,20.91,21.09,60800.0,12.3467,12.429,12.2996,12.4055,60800.0
2008-12-12 15:30:00,21.11,21.12,20.98,21.09,77200.0,12.4172,12.4231,12.3408,12.4055,77200.0
2008-12-12 15:35:00,21.11,21.17,21.0,21.05,59800.0,12.4172,12.4525,12.3525,12.382,59800.0
2008-12-12 15:40:00,21.07,21.17,21.03,21.06,59400.0,12.3937,12.4525,12.3702,12.3878,59400.0
2008-12-12 15:45:00,21.06,21.11,20.95,21.06,99000.0,12.3878,12.4172,12.3231,12.3878,99000.0
2008-12-12 15:50:00,21.06,21.15,21.01,21.04,124000.0,12.3878,12.4408,12.3584,12.3761,124000.0
2008-12-12 15:55:00,21.05,21.21,20.92,21.21,210200.0,12.382,12.4761,12.3055,12.4761,210200.0
2008-12-15 09:30:00,21.25,21.25,21.15,21.18,27200.0,12.4996,12.4996,12.4408,12.4584,27200.0
2008-12-15 09:35:00,21.22,21.32,21.11,21.28,17000.0,12.4819,12.5408,12.4172,12.5172,17000.0
2008-12-15 09:40:00,21.23,21.27,21.05,21.17,51400.0,12.4878,12.5114,12.382,12.4525,51400.0
2008-12-15 09:45:00,21.15,21.27,21.11,21.2,35000.0,12.4408,12.5114,12.4172,12.4702,35000.0
2008-12-15 09:50:00,21.19,21.19,21.02,21.02,129200.0,12.4643,12.4643,12.3643,12.3643,129200.0
2008-12-15 09:55:00,21.03,21.03,20.92,20.94,43600.0,12.3702,12.3702,12.3055,12.3172,43600.0
2008-12-15 10:00:00,20.92,20.94,20.86,20.92,57600.0,12.3055,12.3172,12.2702,12.3055,57600.0
2008-12-15 10:05:00,20.91,20.98,20.85,20.89,53600.0,12.2996,12.3408,12.2643,12.2878,53600.0
2008-12-15 10:10:00,20.88,20.93,20.85,20.92,57400.0,12.282,12.3114,12.2643,12.3055,57400.0
2008-12-15 10:15:00,20.91,20.99,20.86,20.95,93000.0,12.2996,12.3467,12.2702,12.3231,93000.0
2008-12-15 10:20:00,20.94,20.94,20.82,20.91,67200.0,12.3172,12.3172,12.2467,12.2996,67200.0
2008-12-15 10:25:00,20.9,20.93,20.86,20.89,54400.0,12.2937,12.3114,12.2702,12.2878,54400.0
2008-12-15 10:30:00,20.89,20.93,20.81,20.9,48000.0,12.2878,12.3114,12.2408,12.2937,48000.0
2008-12-15 10:35:00,20.9,20.98,20.88,20.96,129600.0,12.2937,12.3408,12.282,12.329,129600.0
2008-12-15 10:40:00,20.94,20.94,20.85,20.85,43800.0,12.3172,12.3172,12.2643,12.2643,43800.0
2008-12-15 10:45:00,20.85,20.92,20.78,20.78,52400.0,12.2643,12.3055,12.2231,12.2231,52400.0
2008-12-15 10:50:00,20.79,20.83,20.76,20.79,21200.0,12.229,12.2525,12.2114,12.229,21200.0
2008-12-15 10:55:00,20.79,20.86,20.73,20.74,29600.0,12.229,12.2702,12.1937,12.1996,29600.0
2008-12-15 11:00:00,20.75,20.77,20.72,20.77,31200.0,12.2055,12.2172,12.1878,12.2172,31200.0
2008-12-15 11:05:00,20.76,20.89,20.73,20.82,34600.0,12.2114,12.2878,12.1937,12.2467,34600.0
2008-12-15 11:10:00,20.83,20.83,20.73,20.78,36400.0,12.2525,12.2525,12.1937,12.2231,36400.0
2008-12-15 11:15:00,20.79,20.88,20.77,20.77,36400.0,12.229,12.282,12.2172,12.2172,36400.0
2008-12-15 11:20:00,20.77,20.86,20.75,20.81,29200.0,12.2172,12.2702,12.2055,12.2408,29200.0
2008-12-15 11:25:00,20.78,20.82,20.75,20.81,15600.0,12.2231,12.2467,12.2055,12.2408,15600.0
2008-12-15 11:30:00,20.8,20.84,20.75,20.75,42800.0,12.2349,12.2584,12.2055,12.2055,42800.0
2008-12-15 11:35:00,20.75,20.82,20.74,20.75,53400.0,12.2055,12.2467,12.1996,12.2055,53400.0
2008-12-15 11:40:00,20.75,20.81,20.74,20.81,34800.0,12.2055,12.2408,12.1996,12.2408,34800.0
2008-12-15 11:45:00,20.84,20.85,20.77,20.84,30000.0,12.2584,12.2643,12.2172,12.2584,30000.0
2008-12-15 11:50:00,20.85,20.93,20.81,20.88,41000.0,12.2643,12.3114,12.2408,12.282,41000.0
2008-12-15 11:55:00,20.88,20.88,20.79,20.8,27000.0,12.282,12.282,12.229,12.2349,27000.0
2008-12-15 12:00:00,20.8,20.8,20.75,20.75,51600.0,12.2349,12.2349,12.2055,12.2055,51600.0
2008-12-15 12:05:00,20.77,20.88,20.76,20.86,31800.0,12.2172,12.282,12.2114,12.2702,31800.0
2008-12-15 12:10:00,20.86,20.91,20.84,20.86,10000.0,12.2702,12.2996,12.2584,12.2702,10000.0
2008-12-15 12:15:00,20.86,20.89,20.81,20.88,30800.0,12.2702,12.2878,12.2408,12.282,30800.0
2008-12-15 12:20:00,20.87,20.96,20.87,20.93,22600.0,12.2761,12.329,12.2761,12.3114,22600.0
2008-12-15 12:25:00,20.93,20.99,20.93,20.97,24600.0,12.3114,12.3467,12.3114,12.3349,24600.0
2008-12-15 12:30:00,20.97,20.99,20.9,20.92,18400.0,12.3349,12.3467,12.2937,12.3055,18400.0
2008-12-15 12:35:00,20.92,20.93,20.86,20.86,15200.0,12.3055,12.3114,12.2702,12.2702,15200.0
2008-12-15 12:40:00,20.85,20.89,20.82,20.85,15200.0,12.2643,12.2878,12.2467,12.2643,15200.0
2008-12-15 12:45:00,20.86,20.91,20.78,20.78,19600.0,12.2702,12.2996,12.2231,12.2231,19600.0
2008-12-15 12:50:00,20.78,20.82,20.76,20.79,13800.0,12.2231,12.2467,12.2114,12.229,13800.0
2008-12-15 12:55:00,20.8,20.82,20.74,20.77,49000.0,12.2349,12.2467,12.1996,12.2172,49000.0
2008-12-15 13:00:00,20.77,20.82,20.67,20.67,95000.0,12.2172,12.2467,12.1584,12.1584,95000.0
2008-12-15 13:05:00,20.68,20.68,20.56,20.56,45600.0,12.1643,12.1643,12.0937,12.0937,45600.0
2008-12-15 13:10:00,20.58,20.64,20.56,20.63,14800.0,12.1055,12.1408,12.0937,12.1349,14800.0
2008-12-15 13:15:00,20.62,20.63,20.59,20.62,10200.0,12.129,12.1349,12.1114,12.129,10200.0
2008-12-15 13:20:00,20.61,20.7,20.61,20.67,35600.0,12.1231,12.1761,12.1231,12.1584,35600.0
2008-12-15 13:25:00,20.66,20.71,20.66,20.7,33400.0,12.1525,12.182,12.1525,12.1761,33400.0
2008-12-15 13:30:00,20.7,20.75,20.67,20.71,14400.0,12.1761,12.2055,12.1584,12.182,14400.0
2008-12-15 13:35:00,20.71,20.72,20.64,20.64,22200.0,12.182,12.1878,12.1408,12.1408,22200.0
2008-12-15 13:40:00,20.66,20.73,20.66,20.68,57200.0,12.1525,12.1937,12.1525,12.1643,57200.0
2008-12-15 13:45:00,20.68,20.73,20.67,20.72,41400.0,12.1643,12.1937,12.1584,12.1878,41400.0
2008-12-15 13:50:00,20.71,20.71,20.6,20.65,71800.0,12.182,12.182,12.1173,12.1467,71800.0
2008-12-15 13:55:00,20.65,20.65,20.59,20.63,35400.0,12.1467,12.1467,12.1114,12.1349,35400.0
2008-12-15 14:00:00,20.62,20.74,20.61,20.65,58000.0,12.129,12.1996,12.1231,12.1467,58000.0
2008-12-15 14:05:00,20.65,20.67,20.57,20.6,59600.0,12.1467,12.1584,12.0996,12.1173,59600.0
2008-12-15 14:10:00,20.61,20.65,20.49,20.5,149000.0,12.1231,12.1467,12.0525,12.0584,149000.0
2008-12-15 14:15:00,20.5,20.56,20.5,20.56,21000.0,12.0584,12.0937,12.0584,12.0937,21000.0
2008-12-15 14:20:00,20.57,20.68,20.57,20.59,40200.0,12.0996,12.1643,12.0996,12.1114,40200.0
2008-12-15 14:25:00,20.59,20.65,20.46,20.48,61200.0,12.1114,12.1467,12.0349,12.0467,61200.0
2008-12-15 14:30:00,20.46,20.54,20.41,20.5,59800.0,12.0349,12.082,12.0055,12.0584,59800.0
2008-12-15 14:35:00,20.51,20.55,20.47,20.5,37000.0,12.0643,12.0878,12.0408,12.0584,37000.0
2008-12-15 14:40:00,20.5,20.56,20.39,20.4,32000.0,12.0584,12.0937,11.9937,11.9996,32000.0
2008-12-15 14:45:00,20.38,20.48,20.38,20.47,24400.0,11.9878,12.0467,11.9878,12.0408,24400.0
2008-12-15 14:50:00,20.47,20.49,20.43,20.44,22600.0,12.0408,12.0525,12.0173,12.0231,22600.0
2008-12-15 14:55:00,20.44,20.46,20.34,20.36,41400.0,12.0231,12.0349,11.9643,11.9761,41400.0
2008-12-15 15:00:00,20.36,20.43,20.32,20.36,62800.0,11.9761,12.0173,11.9526,11.9761,62800.0
2008-12-15 15:05:00,20.36,20.41,20.33,20.34,84400.0,11.9761,12.0055,11.9584,11.9643,84400.0
2008-12-15 15:10:00,20.34,20.35,20.25,20.29,50000.0,11.9643,11.9702,11.9114,11.9349,50000.0
2008-12-15 15:15:00,20.28,20.33,20.21,20.22,54400.0,11.929,11.9584,11.8878,11.8937,54400.0
2008-12-15 15:20:00,20.23,20.3,20.21,20.29,39800.0,11.8996,11.9408,11.8878,11.9349,39800.0
2008-12-15 15:25:00,20.28,20.35,20.28,20.34,57000.0,11.929,11.9702,11.929,11.9643,57000.0
2008-12-15 15:30:00,20.34,20.41,20.26,20.36,118400.0,11.9643,12.0055,11.9173,11.9761,118400.0
2008-12-15 15:35:00,20.37,20.59,20.37,20.45,224800.0,11.982,12.1114,11.982,12.029,224800.0
2008-12-15 15:40:00,20.48,20.61,20.42,20.5,174200.0,12.0467,12.1231,12.0114,12.0584,174200.0
2008-12-15 15:45:00,20.5,20.6,20.45,20.53,207000.0,12.0584,12.1173,12.029,12.0761,207000.0
2008-12-15 15:50:00,20.52,20.54,20.43,20.5,111200.0,12.0702,12.082,12.0173,12.0584,111200.0
2008-12-15 15:55:00,20.5,20.55,20.48,20.5,256200.0,12.0584,12.0878,12.0467,12.0584,256200.0
2008-12-16 09:30:00,20.92,20.92,20.63,20.65,27000.0,12.3055,12.3055,12.1349,12.1467,27000.0
2008-12-16 09:35:00,20.65,20.85,20.65,20.84,216200.0,12.1467,12.2643,12.1467,12.2584,216200.0
2008-12-16 09:40:00,20.85,20.97,20.81,20.93,58000.0,12.2643,12.3349,12.2408,12.3114,58000.0
2008-12-16 09:45:00,20.94,21.06,20.89,20.89,57000.0,12.3172,12.3878,12.2878,12.2878,57000.0
2008-12-16 09:50:00,20.9,20.98,20.88,20.97,42000.0,12.2937,12.3408,12.282,12.3349,42000.0
2008-12-16 09:55:00,20.97,21.03,20.93,21.0,47000.0,12.3349,12.3702,12.3114,12.3525,47000.0
2008-12-16 10:00:00,20.98,21.05,20.97,21.03,60400.0,12.3408,12.382,12.3349,12.3702,60400.0
2008-12-16 10:05:00,21.04,21.12,21.0,21.12,39200.0,12.3761,12.4231,12.3525,12.4231,39200.0
2008-12-16 10:10:00,21.11,21.2,21.11,21.13,45400.0,12.4172,12.4702,12.4172,12.429,45400.0
2008-12-16 10:15:00,21.11,21.16,21.1,21.15,26800.0,12.4172,12.4467,12.4114,12.4408,26800.0
2008-12-16 10:20:00,21.14,21.15,21.04,21.04,24600.0,12.4349,12.4408,12.3761,12.3761,24600.0
2008-12-16 10:25:00,21.05,21.11,20.99,20.99,34000.0,12.382,12.4172,12.3467,12.3467,34000.0
2008-12-16 10:30:00,20.99,21.0,20.89,20.96,98400.0,12.3467,12.3525,12.2878,12.329,98400.0
2008-12-16 10:35:00,20.97,20.99,20.87,20.87,16400.0,12.3349,12.3467,12.2761,12.2761,16400.0
2008-12-16 10:40:00,20.86,20.88,20.8,20.8,23400.0,12.2702,12.282,12.2349,12.2349,23400.0
2008-12-16 10:45:00,20.82,20.86,20.81,20.82,26600.0,12.2467,12.2702,12.2408,12.2467,26600.0
2008-12-16 10:50:00,20.83,20.86,20.82,20.82,21800.0,12.2525,12.2702,12.2467,12.2467,21800.0
2008-12-16 10:55:00,20.82,20.82,20.75,20.78,16000.0,12.2467,12.2467,12.2055,12.2231,16000.0
2008-12-16 11:00:00,20.78,20.84,20.78,20.83,17200.0,12.2231,12.2584,12.2231,12.2525,17200.0
2008-12-16 11:05:00,20.83,20.86,20.83,20.86,16000.0,12.2525,12.2702,12.2525,12.2702,16000.0
2008-12-16 11:10:00,20.86,20.9,20.86,20.86,16200.0,12.2702,12.2937,12.2702,12.2702,16200.0
2008-12-16 11:15:00,20.86,20.93,20.86,20.92,26800.0,12.2702,12.3114,12.2702,12.3055,26800.0
2008-12-16 11:20:00,20.91,20.92,20.87,20.89,51000.0,12.2996,12.3055,12.2761,12.2878,51000.0
2008-12-16 11:25:00,20.88,20.88,20.86,20.88,8200.0,12.282,12.282,12.2702,12.282,8200.0
2008-12-16 11:30:00,20.9,20.97,20.9,20.91,17000.0,12.2937,12.3349,12.2937,12.2996,17000.0
2008-12-16 11:35:00,20.92,20.92,20.89,20.89,15200.0,12.3055,12.3055,12.2878,12.2878,15200.0
2008-12-16 11:40:00,20.89,20.9,20.88,20.88,5800.0,12.2878,12.2937,12.282,12.282,5800.0
2008-12-16 11:45:00,20.89,20.93,20.88,20.91,10600.0,12.2878,12.3114,12.282,12.2996,10600.0
2008-12-16 11:50:00,20.91,20.91,20.86,20.88,6400.0,12.2996,12.2996,12.2702,12.282,6400.0
2008-12-16 11:55:00,20.87,20.91,20.84,20.85,21200.0,12.2761,12.2996,12.2584,12.2643,21200.0
2008-12-16 12:00:00,20.84,20.86,20.75,20.76,17400.0,12.2584,12.2702,12.2055,12.2114,17400.0
2008-12-16 12:05:00,20.77,20.77,20.72,20.73,17400.0,12.2172,12.2172,12.1878,12.1937,17400.0
2008-12-16 12:10:00,20.72,20.74,20.7,20.71,28400.0,12.1878,12.1996,12.1761,12.182,28400.0
2008-12-16 12:15:00,20.71,20.73,20.68,20.71,42800.0,12.182,12.1937,12.1643,12.182,42800.0
2008-12-16 12:20:00,20.72,20.74,20.69,20.73,16600.0,12.1878,12.1996,12.1702,12.1937,16600.0
2008-12-16 12:25:00,20.72,20.72,20.69,20.7,13200.0,12.1878,12.1878,12.1702,12.1761,13200.0
2008-12-16 12:30:00,20.71,20.72,20.69,20.72,8400.0,12.182,12.1878,12.1702,12.1878,8400.0
2008-12-16 12:35:00,20.71,20.73,20.69,20.7,18000.0,12.182,12.1937,12.1702,12.1761,18000.0
2008-12-16 12:40:00,20.71,20.73,20.69,20.71,12800.0,12.182,12.1937,12.1702,12.182,12800.0
2008-12-16 12:45:00,20.71,20.74,20.68,20.71,20400.0,12.182,12.1996,12.1643,12.182,20400.0
2008-12-16 12:50:00,20.7,20.71,20.66,20.7,14400.0,12.1761,12.182,12.1525,12.1761,14400.0
2008-12-16 12:55:00,20.7,20.72,20.68,20.69,9200.0,12.1761,12.1878,12.1643,12.1702,9200.0
2008-12-16 13:00:00,20.68,20.71,20.67,20.7,12000.0,12.1643,12.182,12.1584,12.1761,12000.0
2008-12-16 13:05:00,20.7,20.71,20.66,20.68,16000.0,12.1761,12.182,12.1525,12.1643,16000.0
2008-12-16 13:10:00,20.68,20.68,20.64,20.66,25400.0,12.1643,12.1643,12.1408,12.1525,25400.0
2008-12-16 13:15:00,20.66,20.67,20.61,20.67,25400.0,12.1525,12.1584,12.1231,12.1584,25400.0
2008-12-16 13:20:00,20.66,20.68,20.61,20.62,18000.0,12.1525,12.1643,12.1231,12.129,18000.0
2008-12-16 13:25:00,20.63,20.63,20.6,20.6,21400.0,12.1349,12.1349,12.1173,12.1173,21400.0
2008-12-16 13:30:00,20.6,20.6,20.53,20.55,48000.0,12.1173,12.1173,12.0761,12.0878,48000.0
2008-12-16 13:35:00,20.55,20.6,20.52,20.58,21800.0,12.0878,12.1173,12.0702,12.1055,21800.0
2008-12-16 13:40:00,20.58,20.58,20.54,20.55,10600.0,12.1055,12.1055,12.082,12.0878,10600.0
2008-12-16 13:45:00,20.55,20.59,20.55,20.58,10400.0,12.0878,12.1114,12.0878,12.1055,10400.0
2008-12-16 13:50:00,20.58,20.63,20.57,20.63,15800.0,12.1055,12.1349,12.0996,12.1349,15800.0
2008-12-16 13:55:00,20.63,20.63,20.6,20.6,5600.0,12.1349,12.1349,12.1173,12.1173,5600.0
2008-12-16 14:00:00,20.62,20.62,20.58,20.6,4200.0,12.129,12.129,12.1055,12.1173,4200.0
2008-12-16 14:05:00,20.6,20.62,20.57,20.62,28600.0,12.1173,12.129,12.0996,12.129,28600.0
2008-12-16 14:10:00,20.62,20.72,20.62,20.63,16400.0,12.129,12.1878,12.129,12.1349,16400.0
2008-12-16 14:15:00,20.64,20.65,20.58,20.61,17000.0,12.1408,12.1467,12.1055,12.1231,17000.0
2008-12-16 14:20:00,20.59,20.82,20.59,20.65,110800.0,12.1114,12.2467,12.1114,12.1467,110800.0
2008-12-16 14:25:00,20.66,20.75,20.65,20.71,42000.0,12.1525,12.2055,12.1467,12.182,42000.0
2008-12-16 14:30:00,20.73,20.78,20.68,20.68,159200.0,12.1937,12.2231,12.1643,12.1643,159200.0
2008-12-16 14:35:00,20.7,20.79,20.68,20.7,125200.0,12.1761,12.229,12.1643,12.1761,125200.0
2008-12-16 14:40:00,20.7,20.75,20.51,20.57,45400.0,12.1761,12.2055,12.0643,12.0996,45400.0
2008-12-16 14:45:00,20.56,20.65,20.52,20.65,73200.0,12.0937,12.1467,12.0702,12.1467,73200.0
2008-12-16 14:50:00,20.64,20.75,20.57,20.71,94400.0,12.1408,12.2055,12.0996,12.182,94400.0
2008-12-16 14:55:00,20.71,20.75,20.63,20.71,188400.0,12.182,12.2055,12.1349,12.182,188400.0
2008-12-16 15:00:00,20.72,20.75,20.56,20.56,60000.0,12.1878,12.2055,12.0937,12.0937,60000.0
2008-12-16 15:05:00,20.59,20.77,20.59,20.75,70600.0,12.1114,12.2172,12.1114,12.2055,70600.0
2008-12-16 15:10:00,20.74,20.83,20.74,20.8,67400.0,12.1996,12.2525,12.1996,12.2349,67400.0
2008-12-16 15:15:00,20.81,20.91,20.81,20.87,99000.0,12.2408,12.2996,12.2408,12.2761,99000.0
2008-12-16 15:20:00,20.88,21.0,20.83,20.9,123200.0,12.282,12.3525,12.2525,12.2937,123200.0
2008-12-16 15:25:00,20.89,20.96,20.82,20.86,96400.0,12.2878,12.329,12.2467,12.2702,96400.0
2008-12-16 15:30:00,20.84,20.92,20.78,20.79,87800.0,12.2584,12.3055,12.2231,12.229,87800.0
2008-12-16 15:35:00,20.8,20.84,20.72,20.83,102400.0,12.2349,12.2584,12.1878,12.2525,102400.0
2008-12-16 15:40:00,20.82,20.89,20.79,20.88,129400.0,12.2467,12.2878,12.229,12.282,129400.0
2008-12-16 15:45:00,20.86,20.92,20.69,20.71,144400.0,12.2702,12.3055,12.1702,12.182,144400.0
2008-12-16 15:50:00,20.71,20.85,20.69,20.82,110600.0,12.182,12.2643,12.1702,12.2467,110600.0
2008-12-16 15:55:00,20.84,20.97,20.8,20.92,226800.0,12.2584,12.3349,12.2349,12.3055,226800.0
2008-12-17 09:30:00,20.8,20.89,20.56,20.64,54600.0,12.2349,12.2878,12.0937,12.1408,54600.0
2008-12-17 09:35:00,20.65,20.92,20.6,20.79,40000.0,12.1467,12.3055,12.1173,12.229,40000.0
2008-12-17 09:40:00,20.78,20.82,20.66,20.72,32400.0,12.2231,12.2467,12.1525,12.1878,32400.0
2008-12-17 09:45:00,20.72,20.79,20.7,20.74,22800.0,12.1878,12.229,12.1761,12.1996,22800.0
2008-12-17 09:50:00,20.72,20.73,20.67,20.68,30200.0,12.1878,12.1937,12.1584,12.1643,30200.0
2008-12-17 09:55:00,20.68,20.75,20.65,20.73,36800.0,12.1643,12.2055,12.1467,12.1937,36800.0
2008-12-17 10:00:00,20.75,20.8,20.64,20.7,24200.0,12.2055,12.2349,12.1408,12.1761,24200.0
2008-12-17 10:05:00,20.7,20.7,20.63,20.63,33200.0,12.1761,12.1761,12.1349,12.1349,33200.0
2008-12-17 10:10:00,20.64,20.64,20.53,20.56,146200.0,12.1408,12.1408,12.0761,12.0937,146200.0
2008-12-17 10:15:00,20.56,20.61,20.55,20.58,26000.0,12.0937,12.1231,12.0878,12.1055,26000.0
2008-12-17 10:20:00,20.59,20.62,20.58,20.59,14000.0,12.1114,12.129,12.1055,12.1114,14000.0
2008-12-17 10:25:00,20.58,20.59,20.5,20.55,22800.0,12.1055,12.1114,12.0584,12.0878,22800.0
2008-12-17 10:30:00,20.57,20.61,20.55,20.57,16200.0,12.0996,12.1231,12.0878,12.0996,16200.0
2008-12-17 10:35:00,20.57,20.6,20.48,20.59,40000.0,12.0996,12.1173,12.0467,12.1114,40000.0
2008-12-17 10:40:00,20.58,20.73,20.57,20.71,30400.0,12.1055,12.1937,12.0996,12.182,30400.0
2008-12-17 10:45:00,20.71,20.72,20.61,20.67,49800.0,12.182,12.1878,12.1231,12.1584,49800.0
2008-12-17 10:50:00,20.66,20.72,20.62,20.68,39600.0,12.1525,12.1878,12.129,12.1643,39600.0
2008-12-17 10:55:00,20.68,20.8,20.68,20.78,85400.0,12.1643,12.2349,12.1643,12.2231,85400.0
2008-12-17 11:00:00,20.78,20.86,20.76,20.8,53200.0,12.2231,12.2702,12.2114,12.2349,53200.0
2008-12-17 11:05:00,20.79,20.85,20.78,20.85,42800.0,12.229,12.2643,12.2231,12.2643,42800.0
2008-12-17 11:10:00,20.84,20.86,20.74,20.77,40400.0,12.2584,12.2702,12.1996,12.2172,40400.0
2008-12-17 11:15:00,20.76,20.77,20.71,20.74,34200.0,12.2114,12.2172,12.182,12.1996,34200.0
2008-12-17 11:20:00,20.74,20.81,20.74,20.79,35000.0,12.1996,12.2408,12.1996,12.229,35000.0
2008-12-17 11:25:00,20.79,20.81,20.77,20.79,22200.0,12.229,12.2408,12.2172,12.229,22200.0
2008-12-17 11:30:00,20.79,20.86,20.75,20.76,41800.0,12.229,12.2702,12.2055,12.2114,41800.0
2008-12-17 11:35:00,20.76,20.83,20.71,20.82,35000.0,12.2114,12.2525,12.182,12.2467,35000.0
2008-12-17 11:40:00,20.81,20.86,20.77,20.8,41400.0,12.2408,12.2702,12.2172,12.2349,41400.0
2008-12-17 11:45:00,20.82,20.88,20.81,20.83,43800.0,12.2467,12.282,12.2408,12.2525,43800.0
2008-12-17 11:50:00,20.83,20.85,20.7,20.7,171000.0,12.2525,12.2643,12.1761,12.1761,171000.0
2008-12-17 11:55:00,20.72,20.8,20.72,20.77,65800.0,12.1878,12.2349,12.1878,12.2172,65800.0
2008-12-17 12:00:00,20.78,20.79,20.73,20.78,22000.0,12.2231,12.229,12.1937,12.2231,22000.0
2008-12-17 12:05:00,20.77,20.85,20.76,20.77,113600.0,12.2172,12.2643,12.2114,12.2172,113600.0
2008-12-17 12:10:00,20.77,20.84,20.75,20.79,118200.0,12.2172,12.2584,12.2055,12.229,118200.0
2008-12-17 12:15:00,20.75,20.79,20.75,20.77,18200.0,12.2055,12.229,12.2055,12.2172,18200.0
2008-12-17 12:20:00,20.78,20.8,20.73,20.78,32600.0,12.2231,12.2349,12.1937,12.2231,32600.0
2008-12-17 12:25:00,20.78,20.81,20.74,20.76,55400.0,12.2231,12.2408,12.1996,12.2114,55400.0
2008-12-17 12:30:00,20.76,20.8,20.74,20.75,43400.0,12.2114,12.2349,12.1996,12.2055,43400.0
2008-12-17 12:35:00,20.75,20.77,20.74,20.75,18600.0,12.2055,12.2172,12.1996,12.2055,18600.0
2008-12-17 12:40:00,20.75,20.78,20.75,20.77,9600.0,12.2055,12.2231,12.2055,12.2172,9600.0
2008-12-17 12:45:00,20.77,20.83,20.75,20.83,70200.0,12.2172,12.2525,12.2055,12.2525,70200.0
2008-12-17 12:50:00,20.83,21.0,20.82,20.97,71000.0,12.2525,12.3525,12.2467,12.3349,71000.0
2008-12-17 12:55:00,20.97,21.0,20.88,20.93,71800.0,12.3349,12.3525,12.282,12.3114,71800.0
2008-12-17 13:00:00,20.93,20.98,20.9,20.96,53600.0,12.3114,12.3408,12.2937,12.329,53600.0
2008-12-17 13:05:00,20.93,20.98,20.93,20.96,35000.0,12.3114,12.3408,12.3114,12.329,35000.0
2008-12-17 13:10:00,20.97,20.99,20.88,20.93,99000.0,12.3349,12.3467,12.282,12.3114,99000.0
2008-12-17 13:15:00,20.93,20.97,20.86,20.87,134200.0,12.3114,12.3349,12.2702,12.2761,134200.0
2008-12-17 13:20:00,20.87,20.95,20.87,20.93,34400.0,12.2761,12.3231,12.2761,12.3114,34400.0
2008-12-17 13:25:00,20.93,20.95,20.82,20.84,36400.0,12.3114,12.3231,12.2467,12.2584,36400.0
2008-12-17 13:30:00,20.84,20.91,20.81,20.88,18600.0,12.2584,12.2996,12.2408,12.282,18600.0
2008-12-17 13:35:00,20.9,20.94,20.89,20.93,26200.0,12.2937,12.3172,12.2878,12.3114,26200.0
2008-12-17 13:40:00,20.93,20.93,20.89,20.91,17400.0,12.3114,12.3114,12.2878,12.2996,17400.0
2008-12-17 13:45:00,20.9,20.95,20.84,20.86,36800.0,12.2937,12.3231,12.2584,12.2702,36800.0
2008-12-17 13:50:00,20.86,20.9,20.81,20.9,15600.0,12.2702,12.2937,12.2408,12.2937,15600.0
2008-12-17 13:55:00,20.89,20.9,20.8,20.81,21600.0,12.2878,12.2937,12.2349,12.2408,21600.0
2008-12-17 14:00:00,20.81,20.85,20.79,20.83,19400.0,12.2408,12.2643,12.229,12.2525,19400.0
2008-12-17 14:05:00,20.86,20.88,20.82,20.86,17800.0,12.2702,12.282,12.2467,12.2702,17800.0
2008-12-17 14:10:00,20.85,20.85,20.79,20.84,14200.0,12.2643,12.2643,12.229,12.2584,14200.0
2008-12-17 14:15:00,20.85,20.88,20.79,20.8,20400.0,12.2643,12.282,12.229,12.2349,20400.0
2008-12-17 14:20:00,20.8,20.82,20.73,20.77,21000.0,12.2349,12.2467,12.1937,12.2172,21000.0
2008-12-17 14:25:00,20.76,20.77,20.7,20.71,34800.0,12.2114,12.2172,12.1761,12.182,34800.0
2008-12-17 14:30:00,20.7,20.73,20.66,20.68,26400.0,12.1761,12.1937,12.1525,12.1643,26400.0
2008-12-17 14:35:00,20.68,20.73,20.62,20.72,45600.0,12.1643,12.1937,12.129,12.1878,45600.0
2008-12-17 14:40:00,20.73,20.79,20.73,20.74,41200.0,12.1937,12.229,12.1937,12.1996,41200.0
2008-12-17 14:45:00,20.75,20.84,20.71,20.84,50200.0,12.2055,12.2584,12.182,12.2584,50200.0
2008-12-17 14:50:00,20.84,20.85,20.69,20.69,66400.0,12.2584,12.2643,12.1702,12.1702,66400.0
2008-12-17 14:55:00,20.68,20.75,20.65,20.72,66000.0,12.1643,12.2055,12.1467,12.1878,66000.0
2008-12-17 15:00:00,20.73,20.81,20.73,20.77,46000.0,12.1937,12.2408,12.1937,12.2172,46000.0
2008-12-17 15:05:00,20.77,20.77,20.7,20.7,43800.0,12.2172,12.2172,12.1761,12.1761,43800.0
2008-12-17 15:10:00,20.71,20.75,20.65,20.68,37800.0,12.182,12.2055,12.1467,12.1643,37800.0
2008-12-17 15:15:00,20.69,20.81,20.69,20.78,37200.0,12.1702,12.2408,12.1702,12.2231,37200.0
2008-12-17 15:20:00,20.78,20.81,20.71,20.75,50800.0,12.2231,12.2408,12.182,12.2055,50800.0
2008-12-17 15:25:00,20.75,20.77,20.66,20.73,28400.0,12.2055,12.2172,12.1525,12.1937,28400.0
2008-12-17 15:30:00,20.75,20.75,20.66,20.7,75200.0,12.2055,12.2055,12.1525,12.1761,75200.0
2008-12-17 15:35:00,20.68,20.77,20.64,20.67,73800.0,12.1643,12.2172,12.1408,12.1584,73800.0
2008-12-17 15:40:00,20.66,20.8,20.66,20.77,76600.0,12.1525,12.2349,12.1525,12.2172,76600.0
2008-12-17 15:45:00,20.77,20.88,20.71,20.84,215600.0,12.2172,12.282,12.182,12.2584,215600.0
2008-12-17 15:50:00,20.84,20.86,20.74,20.77,109200.0,12.2584,12.2702,12.1996,12.2172,109200.0
2008-12-17 15:55:00,20.77,20.77,20.66,20.67,123600.0,12.2172,12.2172,12.1525,12.1584,123600.0
2008-12-18 09:30:00,20.58,20.8,20.57,20.73,87400.0,12.1055,12.2349,12.0996,12.1937,87400.0
2008-12-18 09:35:00,20.69,20.78,20.68,20.75,18800.0,12.1702,12.2231,12.1643,12.2055,18800.0
2008-12-18 09:40:00,20.74,20.76,20.68,20.72,26800.0,12.1996,12.2114,12.1643,12.1878,26800.0
2008-12-18 09:45:00,20.7,20.74,20.67,20.73,59000.0,12.1761,12.1996,12.1584,12.1937,59000.0
2008-12-18 09:50:00,20.73,20.74,20.63,20.67,51000.0,12.1937,12.1996,12.1349,12.1584,51000.0
2008-12-18 09:55:00,20.68,20.73,20.66,20.7,39000.0,12.1643,12.1937,12.1525,12.1761,39000.0
2008-12-18 10:00:00,20.72,20.85,20.7,20.78,61200.0,12.1878,12.2643,12.1761,12.2231,61200.0
2008-12-18 10:05:00,20.78,20.83,20.74,20.74,81800.0,12.2231,12.2525,12.1996,12.1996,81800.0
2008-12-18 10:10:00,20.74,20.75,20.68,20.71,136200.0,12.1996,12.2055,12.1643,12.182,136200.0
2008-12-18 10:15:00,20.7,20.75,20.63,20.64,64800.0,12.1761,12.2055,12.1349,12.1408,64800.0
2008-12-18 10:20:00,20.64,20.77,20.64,20.72,44400.0,12.1408,12.2172,12.1408,12.1878,44400.0
2008-12-18 10:25:00,20.73,20.83,20.72,20.8,38600.0,12.1937,12.2525,12.1878,12.2349,38600.0
2008-12-18 10:30:00,20.8,20.9,20.78,20.84,47600.0,12.2349,12.2937,12.2231,12.2584,47600.0
2008-12-18 10:35:00,20.85,20.88,20.8,20.86,43600.0,12.2643,12.282,12.2349,12.2702,43600.0
2008-12-18 10:40:00,20.85,20.86,20.81,20.86,30200.0,12.2643,12.2702,12.2408,12.2702,30200.0
2008-12-18 10:45:00,20.86,20.89,20.82,20.84,40600.0,12.2702,12.2878,12.2467,12.2584,40600.0
2008-12-18 10:50:00,20.85,20.93,20.85,20.89,37400.0,12.2643,12.3114,12.2643,12.2878,37400.0
2008-12-18 10:55:00,20.88,20.93,20.86,20.91,33000.0,12.282,12.3114,12.2702,12.2996,33000.0
2008-12-18 11:00:00,20.91,20.97,20.88,20.96,24600.0,12.2996,12.3349,12.282,12.329,24600.0
2008-12-18 11:05:00,20.96,20.98,20.93,20.93,35200.0,12.329,12.3408,12.3114,12.3114,35200.0
2008-12-18 11:10:00,20.93,20.95,20.89,20.92,39400.0,12.3114,12.3231,12.2878,12.3055,39400.0
2008-12-18 11:15:00,20.9,20.93,20.86,20.88,47600.0,12.2937,12.3114,12.2702,12.282,47600.0
2008-12-18 11:20:00,20.86,20.87,20.8,20.82,36600.0,12.2702,12.2761,12.2349,12.2467,36600.0
2008-12-18 11:25:00,20.82,20.84,20.76,20.82,30400.0,12.2467,12.2584,12.2114,12.2467,30400.0
2008-12-18 11:30:00,20.83,20.85,20.78,20.8,27800.0,12.2525,12.2643,12.2231,12.2349,27800.0
2008-12-18 11:35:00,20.81,20.81,20.72,20.79,27000.0,12.2408,12.2408,12.1878,12.229,27000.0
2008-12-18 11:40:00,20.79,20.82,20.79,20.81,13600.0,12.229,12.2467,12.229,12.2408,13600.0
2008-12-18 11:45:00,20.81,20.86,20.81,20.84,20800.0,12.2408,12.2702,12.2408,12.2584,20800.0
2008-12-18 11:50:00,20.84,20.87,20.82,20.87,19400.0,12.2584,12.2761,12.2467,12.2761,19400.0
2008-12-18 11:55:00,20.86,20.88,20.85,20.86,10400.0,12.2702,12.282,12.2643,12.2702,10400.0
2008-12-18 12:00:00,20.86,20.9,20.78,20.86,54200.0,12.2702,12.2937,12.2231,12.2702,54200.0
2008-12-18 12:05:00,20.86,20.89,20.84,20.89,27200.0,12.2702,12.2878,12.2584,12.2878,27200.0
2008-12-18 12:10:00,20.88,20.95,20.88,20.93,35000.0,12.282,12.3231,12.282,12.3114,35000.0
2008-12-18 12:15:00,20.93,20.95,20.91,20.93,23000.0,12.3114,12.3231,12.2996,12.3114,23000.0
2008-12-18 12:20:00,20.93,20.94,20.83,20.9,52200.0,12.3114,12.3172,12.2525,12.2937,52200.0
2008-12-18 12:25:00,20.9,20.9,20.82,20.84,38400.0,12.2937,12.2937,12.2467,12.2584,38400.0
2008-12-18 12:30:00,20.84,20.89,20.84,20.86,60200.0,12.2584,12.2878,12.2584,12.2702,60200.0
2008-12-18 12:35:00,20.85,20.87,20.82,20.84,33600.0,12.2643,12.2761,12.2467,12.2584,33600.0
2008-12-18 12:40:00,20.82,20.85,20.8,20.85,38200.0,12.2467,12.2643,12.2349,12.2643,38200.0
2008-12-18 12:45:00,20.85,20.85,20.82,20.85,50400.0,12.2643,12.2643,12.2467,12.2643,50400.0
2008-12-18 12:50:00,20.85,20.85,20.79,20.79,59200.0,12.2643,12.2643,12.229,12.229,59200.0
2008-12-18 12:55:00,20.8,20.8,20.75,20.78,36600.0,12.2349,12.2349,12.2055,12.2231,36600.0
2008-12-18 13:00:00,20.78,20.79,20.74,20.77,35000.0,12.2231,12.229,12.1996,12.2172,35000.0
2008-12-18 13:05:00,20.77,20.8,20.74,20.75,34200.0,12.2172,12.2349,12.1996,12.2055,34200.0
2008-12-18 13:10:00,20.77,20.8,20.75,20.77,49400.0,12.2172,12.2349,12.2055,12.2172,49400.0
2008-12-18 13:15:00,20.77,20.78,20.75,20.75,30400.0,12.2172,12.2231,12.2055,12.2055,30400.0
2008-12-18 13:20:00,20.75,20.75,20.71,20.74,43000.0,12.2055,12.2055,12.182,12.1996,43000.0
2008-12-18 13:25:00,20.73,20.74,20.68,20.72,38000.0,12.1937,12.1996,12.1643,12.1878,38000.0
2008-12-18 13:30:00,20.71,20.73,20.67,20.69,23800.0,12.182,12.1937,12.1584,12.1702,23800.0
2008-12-18 13:35:00,20.68,20.72,20.64,20.68,46800.0,12.1643,12.1878,12.1408,12.1643,46800.0
2008-12-18 13:40:00,20.68,20.71,20.66,20.7,69800.0,12.1643,12.182,12.1525,12.1761,69800.0
2008-12-18 13:45:00,20.71,20.71,20.58,20.64,108400.0,12.182,12.182,12.1055,12.1408,108400.0
2008-12-18 13:50:00,20.64,20.75,20.61,20.75,108000.0,12.1408,12.2055,12.1231,12.2055,108000.0
2008-12-18 13:55:00,20.75,20.77,20.66,20.68,68200.0,12.2055,12.2172,12.1525,12.1643,68200.0
2008-12-18 14:00:00,20.67,20.71,20.61,20.67,58800.0,12.1584,12.182,12.1231,12.1584,58800.0
2008-12-18 14:05:00,20.67,20.7,20.59,20.61,78200.0,12.1584,12.1761,12.1114,12.1231,78200.0
2008-12-18 14:10:00,20.61,20.66,20.6,20.63,77800.0,12.1231,12.1525,12.1173,12.1349,77800.0
2008-12-18 14:15:00,20.64,20.66,20.58,20.58,57400.0,12.1408,12.1525,12.1055,12.1055,57400.0
2008-12-18 14:20:00,20.58,20.59,20.39,20.39,63200.0,12.1055,12.1114,11.9937,11.9937,63200.0
2008-12-18 14:25:00,20.39,20.45,20.38,20.41,140600.0,11.9937,12.029,11.9878,12.0055,140600.0
2008-12-18 14:30:00,20.41,20.42,20.3,20.32,128800.0,12.0055,12.0114,11.9408,11.9526,128800.0
2008-12-18 14:35:00,20.33,20.39,20.3,20.39,47400.0,11.9584,11.9937,11.9408,11.9937,47400.0
2008-12-18 14:40:00,20.39,20.43,20.38,20.4,104600.0,11.9937,12.0173,11.9878,11.9996,104600.0
2008-12-18 14:45:00,20.4,20.49,20.38,20.46,126800.0,11.9996,12.0525,11.9878,12.0349,126800.0
2008-12-18 14:50:00,20.46,20.53,20.41,20.52,127400.0,12.0349,12.0761,12.0055,12.0702,127400.0
2008-12-18 14:55:00,20.52,20.56,20.46,20.47,145600.0,12.0702,12.0937,12.0349,12.0408,145600.0
2008-12-18 15:00:00,20.46,20.52,20.38,20.46,108600.0,12.0349,12.0702,11.9878,12.0349,108600.0
2008-12-18 15:05:00,20.46,20.48,20.39,20.44,93400.0,12.0349,12.0467,11.9937,12.0231,93400.0
2008-12-18 15:10:00,20.44,20.44,20.3,20.34,134000.0,12.0231,12.0231,11.9408,11.9643,134000.0
2008-12-18 15:15:00,20.36,20.4,20.33,20.36,79000.0,11.9761,11.9996,11.9584,11.9761,79000.0
2008-12-18 15:20:00,20.36,20.36,20.2,20.27,164200.0,11.9761,11.9761,11.882,11.9231,164200.0
2008-12-18 15:25:00,20.28,20.29,20.16,20.18,165400.0,11.929,11.9349,11.8584,11.8702,165400.0
2008-12-18 15:30:00,20.17,20.27,20.16,20.25,149600.0,11.8643,11.9231,11.8584,11.9114,149600.0
2008-12-18 15:35:00,20.25,20.34,20.21,20.28,174800.0,11.9114,11.9643,11.8878,11.929,174800.0
2008-12-18 15:40:00,20.27,20.32,20.18,20.23,189000.0,11.9231,11.9526,11.8702,11.8996,189000.0
2008-12-18 15:45:00,20.22,20.25,20.17,20.2,166200.0,11.8937,11.9114,11.8643,11.882,166200.0
2008-12-18 15:50:00,20.2,20.36,20.2,20.2,269400.0,11.882,11.9761,11.882,11.882,269400.0
2008-12-18 15:55:00,20.2,20.41,20.19,20.33,374800.0,11.882,12.0055,11.8761,11.9584,374800.0
2008-12-19 09:30:00,20.46,20.86,20.37,20.55,24200.0,12.1377,12.375,12.0843,12.1911,24200.0
2008-12-19 09:35:00,20.6,20.6,20.28,20.43,1103600.0,12.2208,12.2208,12.0309,12.1199,1103600.0
2008-12-19 09:40:00,20.49,20.49,20.35,20.4,35400.0,12.1555,12.1555,12.0725,12.1021,35400.0
2008-12-19 09:45:00,20.41,20.49,20.4,20.47,36400.0,12.1081,12.1555,12.1021,12.1436,36400.0
2008-12-19 09:50:00,20.48,20.48,20.3,20.32,41400.0,12.1496,12.1496,12.0428,12.0547,41400.0
2008-12-19 09:55:00,20.31,20.41,20.29,20.31,50600.0,12.0487,12.1081,12.0369,12.0487,50600.0
2008-12-19 10:00:00,20.33,20.38,20.29,20.38,34600.0,12.0606,12.0903,12.0369,12.0903,34600.0
2008-12-19 10:05:00,20.38,20.43,20.35,20.43,20000.0,12.0903,12.1199,12.0725,12.1199,20000.0
2008-12-19 10:10:00,20.42,20.52,20.39,20.5,31000.0,12.114,12.1733,12.0962,12.1614,31000.0
2008-12-19 10:15:00,20.52,20.58,20.5,20.58,25000.0,12.1733,12.2089,12.1614,12.2089,25000.0
2008-12-19 10:20:00,20.58,20.63,20.57,20.6,33400.0,12.2089,12.2386,12.203,12.2208,33400.0
2008-12-19 10:25:00,20.63,20.71,20.61,20.7,44200.0,12.2386,12.286,12.2267,12.2801,44200.0
2008-12-19 10:30:00,20.7,20.74,20.67,20.68,24800.0,12.2801,12.3038,12.2623,12.2682,24800.0
2008-12-19 10:35:00,20.66,20.68,20.61,20.64,34200.0,12.2564,12.2682,12.2267,12.2445,34200.0
2008-12-19 10:40:00,20.63,20.75,20.6,20.75,35600.0,12.2386,12.3098,12.2208,12.3098,35600.0
2008-12-19 10:45:00,20.74,20.75,20.68,20.7,39400.0,12.3038,12.3098,12.2682,12.2801,39400.0
2008-12-19 10:50:00,20.71,20.8,20.68,20.77,38000.0,12.286,12.3394,12.2682,12.3216,38000.0
2008-12-19 10:55:00,20.78,20.78,20.68,20.71,47400.0,12.3276,12.3276,12.2682,12.286,47400.0
2008-12-19 11:00:00,20.71,20.75,20.68,20.75,52800.0,12.286,12.3098,12.2682,12.3098,52800.0
2008-12-19 11:05:00,20.77,20.77,20.68,20.71,28200.0,12.3216,12.3216,12.2682,12.286,28200.0
2008-12-19 11:10:00,20.7,20.75,20.7,20.73,23200.0,12.2801,12.3098,12.2801,12.2979,23200.0
2008-12-19 11:15:00,20.73,20.78,20.71,20.73,43600.0,12.2979,12.3276,12.286,12.2979,43600.0
2008-12-19 11:20:00,20.73,20.79,20.73,20.79,24400.0,12.2979,12.3335,12.2979,12.3335,24400.0
2008-12-19 11:25:00,20.77,20.79,20.7,20.76,28600.0,12.3216,12.3335,12.2801,12.3157,28600.0
2008-12-19 11:30:00,20.76,20.85,20.75,20.77,42000.0,12.3157,12.3691,12.3098,12.3216,42000.0
2008-12-19 11:35:00,20.78,20.83,20.76,20.8,31400.0,12.3276,12.3572,12.3157,12.3394,31400.0
2008-12-19 11:40:00,20.79,20.82,20.72,20.78,46000.0,12.3335,12.3513,12.292,12.3276,46000.0
2008-12-19 11:45:00,20.77,20.82,20.76,20.8,35600.0,12.3216,12.3513,12.3157,12.3394,35600.0
2008-12-19 11:50:00,20.79,20.82,20.72,20.81,39000.0,12.3335,12.3513,12.292,12.3453,39000.0
2008-12-19 11:55:00,20.82,20.83,20.73,20.74,44200.0,12.3513,12.3572,12.2979,12.3038,44200.0
2008-12-19 12:00:00,20.75,20.78,20.71,20.72,24600.0,12.3098,12.3276,12.286,12.292,24600.0
2008-12-19 12:05:00,20.72,20.73,20.64,20.65,30800.0,12.292,12.2979,12.2445,12.2504,30800.0
2008-12-19 12:10:00,20.65,20.75,20.64,20.73,36000.0,12.2504,12.3098,12.2445,12.2979,36000.0
2008-12-19 12:15:00,20.73,20.74,20.65,20.68,25200.0,12.2979,12.3038,12.2504,12.2682,25200.0
2008-12-19 12:20:00,20.68,20.68,20.55,20.61,39600.0,12.2682,12.2682,12.1911,12.2267,39600.0
2008-12-19 12:25:00,20.59,20.71,20.58,20.68,17200.0,12.2148,12.286,12.2089,12.2682,17200.0
2008-12-19 12:30:00,20.68,20.72,20.67,20.7,29400.0,12.2682,12.292,12.2623,12.2801,29400.0
2008-12-19 12:35:00,20.68,20.69,20.64,20.67,17000.0,12.2682,12.2742,12.2445,12.2623,17000.0
2008-12-19 12:40:00,20.67,20.72,20.65,20.68,27400.0,12.2623,12.292,12.2504,12.2682,27400.0
2008-12-19 12:45:00,20.67,20.73,20.67,20.7,26000.0,12.2623,12.2979,12.2623,12.2801,26000.0
2008-12-19 12:50:00,20.69,20.7,20.65,20.67,26200.0,12.2742,12.2801,12.2504,12.2623,26200.0
2008-12-19 12:55:00,20.67,20.71,20.67,20.7,14000.0,12.2623,12.286,12.2623,12.2801,14000.0
2008-12-19 13:00:00,20.69,20.77,20.68,20.75,24200.0,12.2742,12.3216,12.2682,12.3098,24200.0
2008-12-19 13:05:00,20.76,20.77,20.71,20.73,13400.0,12.3157,12.3216,12.286,12.2979,13400.0
2008-12-19 13:10:00,20.73,20.75,20.67,20.73,20200.0,12.2979,12.3098,12.2623,12.2979,20200.0
2008-12-19 13:15:00,20.74,20.82,20.74,20.78,45600.0,12.3038,12.3513,12.3038,12.3276,45600.0
2008-12-19 13:20:00,20.77,20.82,20.75,20.78,23600.0,12.3216,12.3513,12.3098,12.3276,23600.0
2008-12-19 13:25:00,20.78,20.84,20.77,20.82,23400.0,12.3276,12.3631,12.3216,12.3513,23400.0
2008-12-19 13:30:00,20.83,20.88,20.77,20.77,32000.0,12.3572,12.3869,12.3216,12.3216,32000.0
2008-12-19 13:35:00,20.77,20.77,20.72,20.75,24400.0,12.3216,12.3216,12.292,12.3098,24400.0
2008-12-19 13:40:00,20.75,20.79,20.68,20.71,31800.0,12.3098,12.3335,12.2682,12.286,31800.0
2008-12-19 13:45:00,20.71,20.72,20.68,20.68,14200.0,12.286,12.292,12.2682,12.2682,14200.0
2008-12-19 13:50:00,20.67,20.69,20.59,20.66,42400.0,12.2623,12.2742,12.2148,12.2564,42400.0
2008-12-19 13:55:00,20.66,20.68,20.65,20.66,16600.0,12.2564,12.2682,12.2504,12.2564,16600.0
2008-12-19 14:00:00,20.66,20.73,20.65,20.71,22800.0,12.2564,12.2979,12.2504,12.286,22800.0
2008-12-19 14:05:00,20.71,20.71,20.64,20.66,32800.0,12.286,12.286,12.2445,12.2564,32800.0
2008-12-19 14:10:00,20.66,20.68,20.62,20.62,29000.0,12.2564,12.2682,12.2326,12.2326,29000.0
2008-12-19 14:15:00,20.63,20.71,20.63,20.66,30600.0,12.2386,12.286,12.2386,12.2564,30600.0
2008-12-19 14:20:00,20.65,20.66,20.56,20.56,38000.0,12.2504,12.2564,12.197,12.197,38000.0
2008-12-19 14:25:00,20.56,20.65,20.56,20.62,27200.0,12.197,12.2504,12.197,12.2326,27200.0
2008-12-19 14:30:00,20.64,20.7,20.6,20.65,33200.0,12.2445,12.2801,12.2208,12.2504,33200.0
2008-12-19 14:35:00,20.65,20.68,20.61,20.67,37000.0,12.2504,12.2682,12.2267,12.2623,37000.0
2008-12-19 14:40:00,20.66,20.71,20.63,20.68,20200.0,12.2564,12.286,12.2386,12.2682,20200.0
2008-12-19 14:45:00,20.68,20.73,20.68,20.71,25600.0,12.2682,12.2979,12.2682,12.286,25600.0
2008-12-19 14:50:00,20.71,20.71,20.57,20.59,56800.0,12.286,12.286,12.203,12.2148,56800.0
2008-12-19 14:55:00,20.58,20.64,20.54,20.58,31200.0,12.2089,12.2445,12.1852,12.2089,31200.0
2008-12-19 15:00:00,20.6,20.6,20.5,20.55,59400.0,12.2208,12.2208,12.1614,12.1911,59400.0
2008-12-19 15:05:00,20.55,20.64,20.53,20.59,69600.0,12.1911,12.2445,12.1792,12.2148,69600.0
2008-12-19 15:10:00,20.61,20.61,20.47,20.52,52800.0,12.2267,12.2267,12.1436,12.1733,52800.0
2008-12-19 15:15:00,20.53,20.53,20.43,20.43,39600.0,12.1792,12.1792,12.1199,12.1199,39600.0
2008-12-19 15:20:00,20.43,20.48,20.38,20.48,41800.0,12.1199,12.1496,12.0903,12.1496,41800.0
2008-12-19 15:25:00,20.49,20.54,20.41,20.48,75000.0,12.1555,12.1852,12.1081,12.1496,75000.0
2008-12-19 15:30:00,20.48,20.49,20.36,20.36,115600.0,12.1496,12.1555,12.0784,12.0784,115600.0
2008-12-19 15:35:00,20.36,20.49,20.35,20.41,182200.0,12.0784,12.1555,12.0725,12.1081,182200.0
2008-12-19 15:40:00,20.41,20.5,20.4,20.48,172000.0,12.1081,12.1614,12.1021,12.1496,172000.0
2008-12-19 15:45:00,20.48,20.49,20.43,20.46,93400.0,12.1496,12.1555,12.1199,12.1377,93400.0
2008-12-19 15:50:00,20.45,20.5,20.42,20.43,90600.0,12.1318,12.1614,12.114,12.1199,90600.0
2008-12-19 15:55:00,20.43,20.53,20.39,20.45,191600.0,12.1199,12.1792,12.0962,12.1318,191600.0
2008-12-22 09:30:00,20.52,20.62,20.37,20.42,40200.0,12.1733,12.2326,12.0843,12.114,40200.0
2008-12-22 09:35:00,20.43,20.48,20.25,20.32,21000.0,12.1199,12.1496,12.0131,12.0547,21000.0
2008-12-22 09:40:00,20.27,20.28,20.17,20.22,26200.0,12.025,12.0309,11.9657,11.9953,26200.0
2008-12-22 09:45:00,20.21,20.33,20.19,20.29,20000.0,11.9894,12.0606,11.9775,12.0369,20000.0
2008-12-22 09:50:00,20.31,20.36,20.28,20.31,25600.0,12.0487,12.0784,12.0309,12.0487,25600.0
2008-12-22 09:55:00,20.34,20.38,20.28,20.36,22000.0,12.0665,12.0903,12.0309,12.0784,22000.0
2008-12-22 10:00:00,20.36,20.38,20.3,20.3,24000.0,12.0784,12.0903,12.0428,12.0428,24000.0
2008-12-22 10:05:00,20.29,20.34,20.26,20.29,19800.0,12.0369,12.0665,12.0191,12.0369,19800.0
2008-12-22 10:10:00,20.29,20.31,20.26,20.28,16400.0,12.0369,12.0487,12.0191,12.0309,16400.0
2008-12-22 10:15:00,20.28,20.36,20.27,20.36,34000.0,12.0309,12.0784,12.025,12.0784,34000.0
2008-12-22 10:20:00,20.37,20.43,20.35,20.41,70200.0,12.0843,12.1199,12.0725,12.1081,70200.0
2008-12-22 10:25:00,20.4,20.43,20.36,20.42,63400.0,12.1021,12.1199,12.0784,12.114,63400.0
2008-12-22 10:30:00,20.43,20.48,20.4,20.48,30400.0,12.1199,12.1496,12.1021,12.1496,30400.0
2008-12-22 10:35:00,20.48,20.48,20.45,20.46,22000.0,12.1496,12.1496,12.1318,12.1377,22000.0
2008-12-22 10:40:00,20.46,20.46,20.29,20.36,50200.0,12.1377,12.1377,12.0369,12.0784,50200.0
2008-12-22 10:45:00,20.36,20.42,20.36,20.41,35000.0,12.0784,12.114,12.0784,12.1081,35000.0
2008-12-22 10:50:00,20.41,20.41,20.38,20.39,14000.0,12.1081,12.1081,12.0903,12.0962,14000.0
2008-12-22 10:55:00,20.38,20.42,20.38,20.42,19200.0,12.0903,12.114,12.0903,12.114,19200.0
2008-12-22 11:00:00,20.43,20.43,20.32,20.33,28400.0,12.1199,12.1199,12.0547,12.0606,28400.0
2008-12-22 11:05:00,20.34,20.35,20.32,20.32,22400.0,12.0665,12.0725,12.0547,12.0547,22400.0
2008-12-22 11:10:00,20.32,20.32,20.28,20.28,16400.0,12.0547,12.0547,12.0309,12.0309,16400.0
2008-12-22 11:15:00,20.28,20.29,20.25,20.29,27600.0,12.0309,12.0369,12.0131,12.0369,27600.0
2008-12-22 11:20:00,20.28,20.28,20.22,20.22,29200.0,12.0309,12.0309,11.9953,11.9953,29200.0
2008-12-22 11:25:00,20.22,20.27,20.22,20.25,16200.0,11.9953,12.025,11.9953,12.0131,16200.0
2008-12-22 11:30:00,20.26,20.26,20.17,20.17,43400.0,12.0191,12.0191,11.9657,11.9657,43400.0
2008-12-22 11:35:00,20.16,20.18,20.13,20.16,17800.0,11.9597,11.9716,11.9419,11.9597,17800.0
2008-12-22 11:40:00,20.16,20.17,20.11,20.13,14400.0,11.9597,11.9657,11.9301,11.9419,14400.0
2008-12-22 11:45:00,20.11,20.2,20.11,20.19,17200.0,11.9301,11.9835,11.9301,11.9775,17200.0
2008-12-22 11:50:00,20.18,20.22,20.18,20.22,17800.0,11.9716,11.9953,11.9716,11.9953,17800.0
2008-12-22 11:55:00,20.22,20.25,20.2,20.24,14000.0,11.9953,12.0131,11.9835,12.0072,14000.0
2008-12-22 12:00:00,20.24,20.24,20.19,20.21,17800.0,12.0072,12.0072,11.9775,11.9894,17800.0
2008-12-22 12:05:00,20.22,20.25,20.2,20.2,18200.0,11.9953,12.0131,11.9835,11.9835,18200.0
2008-12-22 12:10:00,20.21,20.28,20.21,20.28,21200.0,11.9894,12.0309,11.9894,12.0309,21200.0
2008-12-22 12:15:00,20.28,20.34,20.25,20.33,22400.0,12.0309,12.0665,12.0131,12.0606,22400.0
2008-12-22 12:20:00,20.34,20.35,20.25,20.25,24400.0,12.0665,12.0725,12.0131,12.0131,24400.0
2008-12-22 12:25:00,20.24,20.28,20.24,20.28,20400.0,12.0072,12.0309,12.0072,12.0309,20400.0
2008-12-22 12:30:00,20.26,20.32,20.25,20.31,26200.0,12.0191,12.0547,12.0131,12.0487,26200.0
2008-12-22 12:35:00,20.32,20.35,20.26,20.27,23200.0,12.0547,12.0725,12.0191,12.025,23200.0
2008-12-22 12:40:00,20.26,20.31,20.26,20.3,16600.0,12.0191,12.0487,12.0191,12.0428,16600.0
2008-12-22 12:45:00,20.3,20.33,20.27,20.28,46800.0,12.0428,12.0606,12.025,12.0309,46800.0
2008-12-22 12:50:00,20.28,20.31,20.26,20.31,47200.0,12.0309,12.0487,12.0191,12.0487,47200.0
2008-12-22 12:55:00,20.3,20.33,20.28,20.31,75800.0,12.0428,12.0606,12.0309,12.0487,75800.0
2008-12-22 13:00:00,20.31,20.35,20.28,20.31,40400.0,12.0487,12.0725,12.0309,12.0487,40400.0
2008-12-22 13:05:00,20.3,20.3,20.18,20.18,61600.0,12.0428,12.0428,11.9716,11.9716,61600.0
2008-12-22 13:10:00,20.2,20.25,20.18,20.25,37400.0,11.9835,12.0131,11.9716,12.0131,37400.0
2008-12-22 13:15:00,20.25,20.3,20.25,20.26,29800.0,12.0131,12.0428,12.0131,12.0191,29800.0
2008-12-22 13:20:00,20.26,20.29,20.25,20.25,25200.0,12.0191,12.0369,12.0131,12.0131,25200.0
2008-12-22 13:25:00,20.25,20.26,20.21,20.26,21600.0,12.0131,12.0191,11.9894,12.0191,21600.0
2008-12-22 13:30:00,20.25,20.26,20.24,20.25,18600.0,12.0131,12.0191,12.0072,12.0131,18600.0
2008-12-22 13:35:00,20.25,20.29,20.24,20.25,22000.0,12.0131,12.0369,12.0072,12.0131,22000.0
2008-12-22 13:40:00,20.28,20.3,20.24,20.25,15800.0,12.0309,12.0428,12.0072,12.0131,15800.0
2008-12-22 13:45:00,20.24,20.24,20.16,20.18,21400.0,12.0072,12.0072,11.9597,11.9716,21400.0
2008-12-22 13:50:00,20.18,20.24,20.18,20.22,29800.0,11.9716,12.0072,11.9716,11.9953,29800.0
2008-12-22 13:55:00,20.22,20.24,20.15,20.18,32400.0,11.9953,12.0072,11.9538,11.9716,32400.0
2008-12-22 14:00:00,20.18,20.22,20.18,20.21,21800.0,11.9716,11.9953,11.9716,11.9894,21800.0
2008-12-22 14:05:00,20.22,20.26,20.21,20.22,25600.0,11.9953,12.0191,11.9894,11.9953,25600.0
2008-12-22 14:10:00,20.23,20.24,20.13,20.14,29600.0,12.0013,12.0072,11.9419,11.9479,29600.0
2008-12-22 14:15:00,20.16,20.16,20.07,20.11,30200.0,11.9597,11.9597,11.9064,11.9301,30200.0
2008-12-22 14:20:00,20.11,20.11,20.05,20.06,49400.0,11.9301,11.9301,11.8945,11.9004,49400.0
2008-12-22 14:25:00,20.07,20.07,19.99,20.02,24600.0,11.9064,11.9064,11.8589,11.8767,24600.0
2008-12-22 14:30:00,20.02,20.03,19.95,19.99,20600.0,11.8767,11.8826,11.8352,11.8589,20600.0
2008-12-22 14:35:00,20.0,20.02,19.97,20.02,23400.0,11.8648,11.8767,11.847,11.8767,23400.0
2008-12-22 14:40:00,20.0,20.07,20.0,20.07,25400.0,11.8648,11.9064,11.8648,11.9064,25400.0
2008-12-22 14:45:00,20.06,20.16,20.05,20.14,48200.0,11.9004,11.9597,11.8945,11.9479,48200.0
2008-12-22 14:50:00,20.14,20.16,20.07,20.08,35000.0,11.9479,11.9597,11.9064,11.9123,35000.0
2008-12-22 14:55:00,20.07,20.09,20.0,20.0,34000.0,11.9064,11.9182,11.8648,11.8648,34000.0
2008-12-22 15:00:00,20.0,20.03,19.94,19.98,58600.0,11.8648,11.8826,11.8292,11.853,58600.0
2008-12-22 15:05:00,19.98,20.02,19.94,19.97,40600.0,11.853,11.8767,11.8292,11.847,40600.0
2008-12-22 15:10:00,19.95,19.99,19.9,19.9,75600.0,11.8352,11.8589,11.8055,11.8055,75600.0
2008-12-22 15:15:00,19.89,19.93,19.86,19.88,69600.0,11.7996,11.8233,11.7818,11.7936,69600.0
2008-12-22 15:20:00,19.89,19.91,19.86,19.86,42600.0,11.7996,11.8114,11.7818,11.7818,42600.0
2008-12-22 15:25:00,19.86,19.86,19.76,19.83,64800.0,11.7818,11.7818,11.7224,11.764,64800.0
2008-12-22 15:30:00,19.83,19.91,19.82,19.84,130200.0,11.764,11.8114,11.758,11.7699,130200.0
2008-12-22 15:35:00,19.84,19.97,19.84,19.95,117800.0,11.7699,11.847,11.7699,11.8352,117800.0
2008-12-22 15:40:00,19.93,19.98,19.86,19.92,104000.0,11.8233,11.853,11.7818,11.8174,104000.0
2008-12-22 15:45:00,19.92,20.02,19.92,19.99,86800.0,11.8174,11.8767,11.8174,11.8589,86800.0
2008-12-22 15:50:00,19.99,20.07,19.99,20.06,90200.0,11.8589,11.9064,11.8589,11.9004,90200.0
2008-12-22 15:55:00,20.07,20.23,20.01,20.18,163600.0,11.9064,12.0013,11.8708,11.9716,163600.0
2008-12-23 09:30:00,20.31,20.46,20.31,20.39,43000.0,12.0487,12.1377,12.0487,12.0962,43000.0
2008-12-23 09:35:00,20.4,20.41,20.28,20.39,39400.0,12.1021,12.1081,12.0309,12.0962,39400.0
2008-12-23 09:40:00,20.35,20.39,20.21,20.22,26400.0,12.0725,12.0962,11.9894,11.9953,26400.0
2008-12-23 09:45:00,20.2,20.21,20.16,20.19,23200.0,11.9835,11.9894,11.9597,11.9775,23200.0
2008-12-23 09:50:00,20.2,20.21,20.13,20.16,33800.0,11.9835,11.9894,11.9419,11.9597,33800.0
2008-12-23 09:55:00,20.14,20.16,20.05,20.06,24600.0,11.9479,11.9597,11.8945,11.9004,24600.0
2008-12-23 10:00:00,20.06,20.11,20.01,20.06,54000.0,11.9004,11.9301,11.8708,11.9004,54000.0
2008-12-23 10:05:00,20.05,20.1,20.04,20.09,23600.0,11.8945,11.9241,11.8886,11.9182,23600.0
2008-12-23 10:10:00,20.08,20.25,20.08,20.24,28000.0,11.9123,12.0131,11.9123,12.0072,28000.0
2008-12-23 10:15:00,20.21,20.25,20.15,20.16,13800.0,11.9894,12.0131,11.9538,11.9597,13800.0
2008-12-23 10:20:00,20.16,20.21,20.15,20.21,20400.0,11.9597,11.9894,11.9538,11.9894,20400.0
2008-12-23 10:25:00,20.19,20.24,20.18,20.23,15800.0,11.9775,12.0072,11.9716,12.0013,15800.0
2008-12-23 10:30:00,20.25,20.28,20.23,20.28,15000.0,12.0131,12.0309,12.0013,12.0309,15000.0
2008-12-23 10:35:00,20.29,20.29,20.18,20.18,18800.0,12.0369,12.0369,11.9716,11.9716,18800.0
2008-12-23 10:40:00,20.18,20.23,20.11,20.14,25200.0,11.9716,12.0013,11.9301,11.9479,25200.0
2008-12-23 10:45:00,20.14,20.22,20.14,20.2,22400.0,11.9479,11.9953,11.9479,11.9835,22400.0
2008-12-23 10:50:00,20.21,20.21,20.13,20.16,18200.0,11.9894,11.9894,11.9419,11.9597,18200.0
2008-12-23 10:55:00,20.16,20.18,20.13,20.16,28600.0,11.9597,11.9716,11.9419,11.9597,28600.0
2008-12-23 11:00:00,20.15,20.17,20.12,20.17,23800.0,11.9538,11.9657,11.936,11.9657,23800.0
2008-12-23 11:05:00,20.17,20.19,20.15,20.16,37000.0,11.9657,11.9775,11.9538,11.9597,37000.0
2008-12-23 11:10:00,20.15,20.16,20.13,20.14,15600.0,11.9538,11.9597,11.9419,11.9479,15600.0
2008-12-23 11:15:00,20.14,20.14,20.05,20.06,24800.0,11.9479,11.9479,11.8945,11.9004,24800.0
2008-12-23 11:20:00,20.03,20.06,20.03,20.04,11200.0,11.8826,11.9004,11.8826,11.8886,11200.0
2008-12-23 11:25:00,20.03,20.04,20.0,20.0,38600.0,11.8826,11.8886,11.8648,11.8648,38600.0
2008-12-23 11:30:00,20.02,20.07,20.0,20.07,6800.0,11.8767,11.9064,11.8648,11.9064,6800.0
2008-12-23 11:35:00,20.06,20.07,20.03,20.04,16800.0,11.9004,11.9064,11.8826,11.8886,16800.0
2008-12-23 11:40:00,20.03,20.04,19.99,20.01,23600.0,11.8826,11.8886,11.8589,11.8708,23600.0
2008-12-23 11:45:00,20.04,20.04,20.0,20.02,83000.0,11.8886,11.8886,11.8648,11.8767,83000.0
2008-12-23 11:50:00,20.02,20.04,19.95,19.96,56800.0,11.8767,11.8886,11.8352,11.8411,56800.0
2008-12-23 11:55:00,19.96,19.98,19.9,19.9,106200.0,11.8411,11.853,11.8055,11.8055,106200.0
2008-12-23 12:00:00,19.92,19.95,19.86,19.87,121600.0,11.8174,11.8352,11.7818,11.7877,121600.0
2008-12-23 12:05:00,19.86,19.92,19.84,19.86,71200.0,11.7818,11.8174,11.7699,11.7818,71200.0
2008-12-23 12:10:00,19.84,19.91,19.84,19.91,33600.0,11.7699,11.8114,11.7699,11.8114,33600.0
2008-12-23 12:15:00,19.91,19.91,19.88,19.9,10600.0,11.8114,11.8114,11.7936,11.8055,10600.0
2008-12-23 12:20:00,19.9,19.9,19.85,19.86,23600.0,11.8055,11.8055,11.7758,11.7818,23600.0
2008-12-23 12:25:00,19.87,19.89,19.85,19.86,15000.0,11.7877,11.7996,11.7758,11.7818,15000.0
2008-12-23 12:30:00,19.87,19.9,19.84,19.84,24000.0,11.7877,11.8055,11.7699,11.7699,24000.0
2008-12-23 12:35:00,19.84,19.88,19.84,19.87,24600.0,11.7699,11.7936,11.7699,11.7877,24600.0
2008-12-23 12:40:00,19.86,19.89,19.84,19.84,29400.0,11.7818,11.7996,11.7699,11.7699,29400.0
2008-12-23 12:45:00,19.84,19.9,19.82,19.88,46800.0,11.7699,11.8055,11.758,11.7936,46800.0
2008-12-23 12:50:00,19.88,19.9,19.86,19.9,14200.0,11.7936,11.8055,11.7818,11.8055,14200.0
2008-12-23 12:55:00,19.88,19.94,19.88,19.92,31200.0,11.7936,11.8292,11.7936,11.8174,31200.0
2008-12-23 13:00:00,19.92,19.93,19.91,19.91,16600.0,11.8174,11.8233,11.8114,11.8114,16600.0
2008-12-23 13:05:00,19.92,19.97,19.91,19.93,27400.0,11.8174,11.847,11.8114,11.8233,27400.0
2008-12-23 13:10:00,19.93,19.94,19.91,19.93,13000.0,11.8233,11.8292,11.8114,11.8233,13000.0
2008-12-23 13:15:00,19.93,19.97,19.91,19.91,20600.0,11.8233,11.847,11.8114,11.8114,20600.0
2008-12-23 13:20:00,19.91,19.94,19.86,19.92,21600.0,11.8114,11.8292,11.7818,11.8174,21600.0
2008-12-23 13:25:00,19.92,19.92,19.87,19.9,59400.0,11.8174,11.8174,11.7877,11.8055,59400.0
2008-12-23 13:30:00,19.89,19.9,19.87,19.88,14800.0,11.7996,11.8055,11.7877,11.7936,14800.0
2008-12-23 13:35:00,19.88,19.89,19.85,19.86,19800.0,11.7936,11.7996,11.7758,11.7818,19800.0
2008-12-23 13:40:00,19.86,19.86,19.84,19.85,12000.0,11.7818,11.7818,11.7699,11.7758,12000.0
2008-12-23 13:45:00,19.86,19.86,19.84,19.84,54000.0,11.7818,11.7818,11.7699,11.7699,54000.0
2008-12-23 13:50:00,19.84,19.86,19.84,19.84,27400.0,11.7699,11.7818,11.7699,11.7699,27400.0
2008-12-23 13:55:00,19.84,19.94,19.84,19.94,24000.0,11.7699,11.8292,11.7699,11.8292,24000.0
2008-12-23 14:00:00,19.94,19.95,19.9,19.91,33200.0,11.8292,11.8352,11.8055,11.8114,33200.0
2008-12-23 14:05:00,19.91,19.91,19.86,19.87,20200.0,11.8114,11.8114,11.7818,11.7877,20200.0
2008-12-23 14:10:00,19.86,19.95,19.85,19.94,21200.0,11.7818,11.8352,11.7758,11.8292,21200.0
2008-12-23 14:15:00,19.94,20.04,19.92,20.02,31200.0,11.8292,11.8886,11.8174,11.8767,31200.0
2008-12-23 14:20:00,20.02,20.02,19.96,19.97,29200.0,11.8767,11.8767,11.8411,11.847,29200.0
2008-12-23 14:25:00,19.98,19.98,19.93,19.95,21600.0,11.853,11.853,11.8233,11.8352,21600.0
2008-12-23 14:30:00,19.93,19.94,19.84,19.85,32000.0,11.8233,11.8292,11.7699,11.7758,32000.0
2008-12-23 14:35:00,19.86,19.9,19.84,19.86,21200.0,11.7818,11.8055,11.7699,11.7818,21200.0
2008-12-23 14:40:00,19.85,19.87,19.82,19.85,43800.0,11.7758,11.7877,11.758,11.7758,43800.0
2008-12-23 14:45:00,19.85,19.86,19.81,19.85,74000.0,11.7758,11.7818,11.7521,11.7758,74000.0
2008-12-23 14:50:00,19.85,19.87,19.84,19.85,30000.0,11.7758,11.7877,11.7699,11.7758,30000.0
2008-12-23 14:55:00,19.85,19.85,19.8,19.81,73600.0,11.7758,11.7758,11.7462,11.7521,73600.0
2008-12-23 15:00:00,19.81,19.84,19.75,19.84,74200.0,11.7521,11.7699,11.7165,11.7699,74200.0
2008-12-23 15:05:00,19.84,19.86,19.81,19.85,78000.0,11.7699,11.7818,11.7521,11.7758,78000.0
2008-12-23 15:10:00,19.85,20.0,19.83,19.92,39000.0,11.7758,11.8648,11.764,11.8174,39000.0
2008-12-23 15:15:00,19.91,19.93,19.86,19.86,31400.0,11.8114,11.8233,11.7818,11.7818,31400.0
2008-12-23 15:20:00,19.84,19.91,19.82,19.85,73800.0,11.7699,11.8114,11.758,11.7758,73800.0
2008-12-23 15:25:00,19.86,19.93,19.84,19.88,46000.0,11.7818,11.8233,11.7699,11.7936,46000.0
2008-12-23 15:30:00,19.88,19.91,19.84,19.86,49800.0,11.7936,11.8114,11.7699,11.7818,49800.0
2008-12-23 15:35:00,19.85,19.88,19.82,19.84,62600.0,11.7758,11.7936,11.758,11.7699,62600.0
2008-12-23 15:40:00,19.84,19.88,19.84,19.87,45800.0,11.7699,11.7936,11.7699,11.7877,45800.0
2008-12-23 15:45:00,19.86,19.88,19.84,19.86,48400.0,11.7818,11.7936,11.7699,11.7818,48400.0
2008-12-23 15:50:00,19.86,19.86,19.83,19.84,70200.0,11.7818,11.7818,11.764,11.7699,70200.0
2008-12-23 15:55:00,19.84,19.89,19.84,19.86,87000.0,11.7699,11.7996,11.7699,11.7818,87000.0
2008-12-24 09:30:00,19.93,19.93,19.73,19.75,30600.0,11.8233,11.8233,11.7046,11.7165,30600.0
2008-12-24 09:35:00,19.77,19.95,19.74,19.85,135400.0,11.7284,11.8352,11.7106,11.7758,135400.0
2008-12-24 09:40:00,19.85,19.9,19.85,19.87,45400.0,11.7758,11.8055,11.7758,11.7877,45400.0
2008-12-24 09:45:00,19.86,19.88,19.81,19.85,48400.0,11.7818,11.7936,11.7521,11.7758,48400.0
2008-12-24 09:50:00,19.85,19.86,19.82,19.85,27400.0,11.7758,11.7818,11.758,11.7758,27400.0
2008-12-24 09:55:00,19.85,19.85,19.83,19.84,8200.0,11.7758,11.7758,11.764,11.7699,8200.0
2008-12-24 10:00:00,19.85,19.86,19.82,19.86,17400.0,11.7758,11.7818,11.758,11.7818,17400.0
2008-12-24 10:05:00,19.86,19.86,19.82,19.82,37200.0,11.7818,11.7818,11.758,11.758,37200.0
2008-12-24 10:10:00,19.84,19.86,19.83,19.84,31000.0,11.7699,11.7818,11.764,11.7699,31000.0
2008-12-24 10:15:00,19.85,19.86,19.84,19.84,22800.0,11.7758,11.7818,11.7699,11.7699,22800.0
2008-12-24 10:20:00,19.85,19.86,19.82,19.83,14800.0,11.7758,11.7818,11.758,11.764,14800.0
2008-12-24 10:25:00,19.84,19.85,19.8,19.82,10400.0,11.7699,11.7758,11.7462,11.758,10400.0
2008-12-24 10:30:00,19.83,19.86,19.82,19.84,13000.0,11.764,11.7818,11.758,11.7699,13000.0
2008-12-24 10:35:00,19.85,19.85,19.81,19.83,60200.0,11.7758,11.7758,11.7521,11.764,60200.0
2008-12-24 10:40:00,19.82,19.86,19.81,19.85,36400.0,11.758,11.7818,11.7521,11.7758,36400.0
2008-12-24 10:45:00,19.86,19.86,19.84,19.85,20200.0,11.7818,11.7818,11.7699,11.7758,20200.0
2008-12-24 10:50:00,19.85,19.86,19.84,19.85,34600.0,11.7758,11.7818,11.7699,11.7758,34600.0
2008-12-24 10:55:00,19.85,19.86,19.84,19.84,16800.0,11.7758,11.7818,11.7699,11.7699,16800.0
2008-12-24 11:00:00,19.84,19.86,19.84,19.84,63200.0,11.7699,11.7818,11.7699,11.7699,63200.0
2008-12-24 11:05:00,19.84,19.85,19.84,19.84,17600.0,11.7699,11.7758,11.7699,11.7699,17600.0
2008-12-24 11:10:00,19.84,19.87,19.84,19.86,32200.0,11.7699,11.7877,11.7699,11.7818,32200.0
2008-12-24 11:15:00,19.86,19.87,19.83,19.83,30400.0,11.7818,11.7877,11.764,11.764,30400.0
2008-12-24 11:20:00,19.84,19.84,19.81,19.84,25800.0,11.7699,11.7699,11.7521,11.7699,25800.0
2008-12-24 11:25:00,19.83,19.83,19.8,19.8,8600.0,11.764,11.764,11.7462,11.7462,8600.0
2008-12-24 11:30:00,19.8,19.8,19.79,19.8,15600.0,11.7462,11.7462,11.7402,11.7462,15600.0
2008-12-24 11:35:00,19.8,19.81,19.8,19.8,12200.0,11.7462,11.7521,11.7462,11.7462,12200.0
2008-12-24 11:40:00,19.81,19.81,19.81,19.81,27800.0,11.7521,11.7521,11.7521,11.7521,27800.0
2008-12-24 11:45:00,19.81,19.82,19.79,19.81,21600.0,11.7521,11.758,11.7402,11.7521,21600.0
2008-12-24 11:50:00,19.82,19.84,19.81,19.82,20400.0,11.758,11.7699,11.7521,11.758,20400.0
2008-12-24 11:55:00,19.82,19.82,19.78,19.8,11000.0,11.758,11.758,11.7343,11.7462,11000.0
2008-12-24 12:00:00,19.79,19.8,19.78,19.8,11800.0,11.7402,11.7462,11.7343,11.7462,11800.0
2008-12-24 12:05:00,19.79,19.8,19.79,19.8,21600.0,11.7402,11.7462,11.7402,11.7462,21600.0
2008-12-24 12:10:00,19.8,19.8,19.78,19.78,9200.0,11.7462,11.7462,11.7343,11.7343,9200.0
2008-12-24 12:15:00,19.79,19.81,19.78,19.81,14600.0,11.7402,11.7521,11.7343,11.7521,14600.0
2008-12-24 12:20:00,19.81,19.81,19.79,19.8,10600.0,11.7521,11.7521,11.7402,11.7462,10600.0
2008-12-24 12:25:00,19.8,19.8,19.77,19.77,26800.0,11.7462,11.7462,11.7284,11.7284,26800.0
2008-12-24 12:30:00,19.77,19.79,19.77,19.78,12000.0,11.7284,11.7402,11.7284,11.7343,12000.0
2008-12-24 12:35:00,19.78,19.79,19.76,19.78,11200.0,11.7343,11.7402,11.7224,11.7343,11200.0
2008-12-24 12:40:00,19.78,19.81,19.78,19.8,12600.0,11.7343,11.7521,11.7343,11.7462,12600.0
2008-12-24 12:45:00,19.8,19.84,19.8,19.84,20400.0,11.7462,11.7699,11.7462,11.7699,20400.0
2008-12-24 12:50:00,19.84,19.87,19.84,19.85,20000.0,11.7699,11.7877,11.7699,11.7758,20000.0
2008-12-24 12:55:00,19.85,19.85,19.8,19.8,47200.0,11.7758,11.7758,11.7462,11.7462,47200.0
2008-12-26 09:30:00,19.99,20.0,19.96,20.0,22200.0,11.8589,11.8648,11.8411,11.8648,22200.0
2008-12-26 09:35:00,20.0,20.09,19.99,20.08,8000.0,11.8648,11.9182,11.8589,11.9123,8000.0
2008-12-26 09:40:00,20.08,20.12,20.07,20.11,16400.0,11.9123,11.936,11.9064,11.9301,16400.0
2008-12-26 09:45:00,20.11,20.11,20.01,20.02,51600.0,11.9301,11.9301,11.8708,11.8767,51600.0
2008-12-26 09:50:00,20.02,20.05,20.01,20.03,42400.0,11.8767,11.8945,11.8708,11.8826,42400.0
2008-12-26 09:55:00,20.03,20.06,20.02,20.06,10400.0,11.8826,11.9004,11.8767,11.9004,10400.0
2008-12-26 10:00:00,20.06,20.07,20.0,20.0,59000.0,11.9004,11.9064,11.8648,11.8648,59000.0
2008-12-26 10:05:00,20.0,20.03,20.0,20.02,5400.0,11.8648,11.8826,11.8648,11.8767,5400.0
2008-12-26 10:10:00,20.02,20.05,20.0,20.0,39400.0,11.8767,11.8945,11.8648,11.8648,39400.0
2008-12-26 10:15:00,20.0,20.0,19.99,19.99,6000.0,11.8648,11.8648,11.8589,11.8589,6000.0
2008-12-26 10:20:00,19.99,19.99,19.96,19.97,8800.0,11.8589,11.8589,11.8411,11.847,8800.0
2008-12-26 10:25:00,19.97,19.99,19.93,19.94,4400.0,11.847,11.8589,11.8233,11.8292,4400.0
2008-12-26 10:30:00,19.94,19.98,19.94,19.94,6400.0,11.8292,11.853,11.8292,11.8292,6400.0
2008-12-26 10:35:00,19.93,19.93,19.89,19.9,13800.0,11.8233,11.8233,11.7996,11.8055,13800.0
2008-12-26 10:40:00,19.91,19.93,19.9,19.91,6200.0,11.8114,11.8233,11.8055,11.8114,6200.0
2008-12-26 10:45:00,19.91,19.93,19.91,19.93,6200.0,11.8114,11.8233,11.8114,11.8233,6200.0
2008-12-26 10:50:00,19.93,19.97,19.92,19.97,19200.0,11.8233,11.847,11.8174,11.847,19200.0
2008-12-26 10:55:00,19.98,19.98,19.93,19.97,14200.0,11.853,11.853,11.8233,11.847,14200.0
2008-12-26 11:00:00,19.97,19.98,19.95,19.98,4800.0,11.847,11.853,11.8352,11.853,4800.0
2008-12-26 11:05:00,19.98,19.99,19.97,19.99,7000.0,11.853,11.8589,11.847,11.8589,7000.0
2008-12-26 11:10:00,19.99,19.99,19.95,19.95,11200.0,11.8589,11.8589,11.8352,11.8352,11200.0
2008-12-26 11:15:00,19.96,19.96,19.95,19.95,3600.0,11.8411,11.8411,11.8352,11.8352,3600.0
2008-12-26 11:20:00,19.95,19.99,19.95,19.99,10200.0,11.8352,11.8589,11.8352,11.8589,10200.0
2008-12-26 11:25:00,19.98,19.98,19.96,19.97,6600.0,11.853,11.853,11.8411,11.847,6600.0
2008-12-26 11:30:00,19.97,19.97,19.96,19.97,6000.0,11.847,11.847,11.8411,11.847,6000.0
2008-12-26 11:35:00,19.97,19.97,19.96,19.97,15800.0,11.847,11.847,11.8411,11.847,15800.0
2008-12-26 11:40:00,19.97,19.98,19.95,19.96,64400.0,11.847,11.853,11.8352,11.8411,64400.0
2008-12-26 11:45:00,19.95,19.98,19.93,19.97,220000.0,11.8352,11.853,11.8233,11.847,220000.0
2008-12-26 11:50:00,19.95,20.0,19.94,20.0,175600.0,11.8352,11.8648,11.8292,11.8648,175600.0
2008-12-26 11:55:00,20.0,20.05,20.0,20.01,25200.0,11.8648,11.8945,11.8648,11.8708,25200.0
2008-12-26 12:00:00,20.0,20.05,20.0,20.04,42600.0,11.8648,11.8945,11.8648,11.8886,42600.0
2008-12-26 12:05:00,20.04,20.05,20.0,20.03,94000.0,11.8886,11.8945,11.8648,11.8826,94000.0
2008-12-26 12:10:00,20.04,20.06,20.04,20.06,4400.0,11.8886,11.9004,11.8886,11.9004,4400.0
2008-12-26 12:15:00,20.05,20.09,20.05,20.07,19400.0,11.8945,11.9182,11.8945,11.9064,19400.0
2008-12-26 12:20:00,20.07,20.1,20.04,20.1,97600.0,11.9064,11.9241,11.8886,11.9241,97600.0
2008-12-26 12:25:00,20.1,20.15,20.09,20.15,25600.0,11.9241,11.9538,11.9182,11.9538,25600.0
2008-12-26 12:30:00,20.13,20.13,20.12,20.12,6400.0,11.9419,11.9419,11.936,11.936,6400.0
2008-12-26 12:35:00,20.13,20.17,20.13,20.17,18400.0,11.9419,11.9657,11.9419,11.9657,18400.0
2008-12-26 12:40:00,20.16,20.16,20.14,20.16,17400.0,11.9597,11.9597,11.9479,11.9597,17400.0
2008-12-26 12:45:00,20.16,20.17,20.14,20.14,14200.0,11.9597,11.9657,11.9479,11.9479,14200.0
2008-12-26 12:50:00,20.13,20.13,20.09,20.13,13600.0,11.9419,11.9419,11.9182,11.9419,13600.0
2008-12-26 12:55:00,20.12,20.12,20.08,20.08,7800.0,11.936,11.936,11.9123,11.9123,7800.0
2008-12-26 13:00:00,20.08,20.09,20.06,20.07,4200.0,11.9123,11.9182,11.9004,11.9064,4200.0
2008-12-26 13:05:00,20.07,20.07,20.06,20.07,9200.0,11.9064,11.9064,11.9004,11.9064,9200.0
2008-12-26 13:10:00,20.08,20.08,20.07,20.07,2600.0,11.9123,11.9123,11.9064,11.9064,2600.0
2008-12-26 13:15:00,20.07,20.07,20.05,20.05,6600.0,11.9064,11.9064,11.8945,11.8945,6600.0
2008-12-26 13:20:00,20.05,20.05,20.03,20.04,19800.0,11.8945,11.8945,11.8826,11.8886,19800.0
2008-12-26 13:25:00,20.04,20.05,20.04,20.04,3400.0,11.8886,11.8945,11.8886,11.8886,3400.0
2008-12-26 13:30:00,20.05,20.08,20.04,20.06,6400.0,11.8945,11.9123,11.8886,11.9004,6400.0
2008-12-26 13:35:00,20.06,20.07,20.04,20.04,12200.0,11.9004,11.9064,11.8886,11.8886,12200.0
2008-12-26 13:40:00,20.05,20.05,20.0,20.02,10800.0,11.8945,11.8945,11.8648,11.8767,10800.0
2008-12-26 13:45:00,20.02,20.04,20.02,20.03,11800.0,11.8767,11.8886,11.8767,11.8826,11800.0
2008-12-26 13:50:00,20.03,20.05,20.03,20.05,8400.0,11.8826,11.8945,11.8826,11.8945,8400.0
2008-12-26 13:55:00,20.03,20.04,20.02,20.04,10200.0,11.8826,11.8886,11.8767,11.8886,10200.0
2008-12-26 14:00:00,20.04,20.06,20.03,20.05,10000.0,11.8886,11.9004,11.8826,11.8945,10000.0
2008-12-26 14:05:00,20.05,20.08,20.05,20.07,15600.0,11.8945,11.9123,11.8945,11.9064,15600.0
2008-12-26 14:10:00,20.07,20.09,20.06,20.08,9600.0,11.9064,11.9182,11.9004,11.9123,9600.0
2008-12-26 14:15:00,20.07,20.08,20.07,20.08,7600.0,11.9064,11.9123,11.9064,11.9123,7600.0
2008-12-26 14:20:00,20.08,20.08,20.06,20.07,10200.0,11.9123,11.9123,11.9004,11.9064,10200.0
2008-12-26 14:25:00,20.06,20.06,20.0,20.0,6000.0,11.9004,11.9004,11.8648,11.8648,6000.0
2008-12-26 14:30:00,20.0,20.05,20.0,20.02,18000.0,11.8648,11.8945,11.8648,11.8767,18000.0
2008-12-26 14:35:00,20.03,20.05,20.02,20.03,6400.0,11.8826,11.8945,11.8767,11.8826,6400.0
2008-12-26 14:40:00,20.03,20.05,20.03,20.05,6800.0,11.8826,11.8945,11.8826,11.8945,6800.0
2008-12-26 14:45:00,20.05,20.05,20.0,20.02,15000.0,11.8945,11.8945,11.8648,11.8767,15000.0
2008-12-26 14:50:00,20.02,20.02,20.0,20.0,12400.0,11.8767,11.8767,11.8648,11.8648,12400.0
2008-12-26 14:55:00,20.0,20.04,20.0,20.04,10800.0,11.8648,11.8886,11.8648,11.8886,10800.0
2008-12-26 15:00:00,20.04,20.04,20.01,20.01,16400.0,11.8886,11.8886,11.8708,11.8708,16400.0
2008-12-26 15:05:00,20.02,20.02,20.0,20.0,11000.0,11.8767,11.8767,11.8648,11.8648,11000.0
2008-12-26 15:10:00,20.0,20.05,20.0,20.03,16000.0,11.8648,11.8945,11.8648,11.8826,16000.0
2008-12-26 15:15:00,20.03,20.07,20.03,20.04,11000.0,11.8826,11.9064,11.8826,11.8886,11000.0
2008-12-26 15:20:00,20.04,20.06,20.04,20.06,12400.0,11.8886,11.9004,11.8886,11.9004,12400.0
2008-12-26 15:25:00,20.06,20.1,20.05,20.1,13000.0,11.9004,11.9241,11.8945,11.9241,13000.0
2008-12-26 15:30:00,20.09,20.09,20.04,20.05,22000.0,11.9182,11.9182,11.8886,11.8945,22000.0
2008-12-26 15:35:00,20.05,20.05,20.03,20.04,9000.0,11.8945,11.8945,11.8826,11.8886,9000.0
2008-12-26 15:40:00,20.03,20.07,20.03,20.07,18400.0,11.8826,11.9064,11.8826,11.9064,18400.0
2008-12-26 15:45:00,20.07,20.09,20.05,20.09,27600.0,11.9064,11.9182,11.8945,11.9182,27600.0
2008-12-26 15:50:00,20.09,20.09,20.07,20.08,28400.0,11.9182,11.9182,11.9064,11.9123,28400.0
2008-12-26 15:55:00,20.08,20.11,20.05,20.09,75800.0,11.9123,11.9301,11.8945,11.9182,75800.0
2008-12-29 09:30:00,20.08,20.16,20.01,20.02,23400.0,11.9123,11.9597,11.8708,11.8767,23400.0
2008-12-29 09:35:00,19.99,20.14,19.95,20.09,110600.0,11.8589,11.9479,11.8352,11.9182,110600.0
2008-12-29 09:40:00,20.11,20.16,20.09,20.16,12600.0,11.9301,11.9597,11.9182,11.9597,12600.0
2008-12-29 09:45:00,20.16,20.16,20.11,20.11,22000.0,11.9597,11.9597,11.9301,11.9301,22000.0
2008-12-29 09:50:00,20.12,20.13,20.07,20.09,20600.0,11.936,11.9419,11.9064,11.9182,20600.0
2008-12-29 09:55:00,20.09,20.11,20.03,20.07,26800.0,11.9182,11.9301,11.8826,11.9064,26800.0
2008-12-29 10:00:00,20.07,20.11,20.06,20.11,24800.0,11.9064,11.9301,11.9004,11.9301,24800.0
2008-12-29 10:05:00,20.11,20.16,20.1,20.15,30200.0,11.9301,11.9597,11.9241,11.9538,30200.0
2008-12-29 10:10:00,20.15,20.18,20.14,20.18,16200.0,11.9538,11.9716,11.9479,11.9716,16200.0
2008-12-29 10:15:00,20.18,20.2,20.17,20.18,18400.0,11.9716,11.9835,11.9657,11.9716,18400.0
2008-12-29 10:20:00,20.18,20.22,20.18,20.22,31000.0,11.9716,11.9953,11.9716,11.9953,31000.0
2008-12-29 10:25:00,20.24,20.25,20.23,20.24,18400.0,12.0072,12.0131,12.0013,12.0072,18400.0
2008-12-29 10:30:00,20.25,20.27,20.22,20.25,17800.0,12.0131,12.025,11.9953,12.0131,17800.0
2008-12-29 10:35:00,20.26,20.28,20.25,20.27,18800.0,12.0191,12.0309,12.0131,12.025,18800.0
2008-12-29 10:40:00,20.27,20.32,20.23,20.24,22800.0,12.025,12.0547,12.0013,12.0072,22800.0
2008-12-29 10:45:00,20.24,20.26,20.24,20.24,16200.0,12.0072,12.0191,12.0072,12.0072,16200.0
2008-12-29 10:50:00,20.23,20.25,20.23,20.23,8400.0,12.0013,12.0131,12.0013,12.0013,8400.0
2008-12-29 10:55:00,20.24,20.24,20.22,20.22,8000.0,12.0072,12.0072,11.9953,11.9953,8000.0
2008-12-29 11:00:00,20.2,20.22,20.18,20.2,12400.0,11.9835,11.9953,11.9716,11.9835,12400.0
2008-12-29 11:05:00,20.2,20.2,20.13,20.14,20400.0,11.9835,11.9835,11.9419,11.9479,20400.0
2008-12-29 11:10:00,20.15,20.16,20.13,20.13,16800.0,11.9538,11.9597,11.9419,11.9419,16800.0
2008-12-29 11:15:00,20.11,20.15,20.11,20.14,11200.0,11.9301,11.9538,11.9301,11.9479,11200.0
2008-12-29 11:20:00,20.14,20.16,20.13,20.13,18600.0,11.9479,11.9597,11.9419,11.9419,18600.0
2008-12-29 11:25:00,20.13,20.14,20.08,20.09,15800.0,11.9419,11.9479,11.9123,11.9182,15800.0
2008-12-29 11:30:00,20.09,20.11,20.09,20.11,19600.0,11.9182,11.9301,11.9182,11.9301,19600.0
2008-12-29 11:35:00,20.11,20.13,20.09,20.11,16600.0,11.9301,11.9419,11.9182,11.9301,16600.0
2008-12-29 11:40:00,20.09,20.11,20.08,20.09,7800.0,11.9182,11.9301,11.9123,11.9182,7800.0
2008-12-29 11:45:00,20.09,20.1,20.08,20.1,7800.0,11.9182,11.9241,11.9123,11.9241,7800.0
2008-12-29 11:50:00,20.09,20.11,20.09,20.09,9400.0,11.9182,11.9301,11.9182,11.9182,9400.0
2008-12-29 11:55:00,20.09,20.11,20.08,20.11,24800.0,11.9182,11.9301,11.9123,11.9301,24800.0
2008-12-29 12:00:00,20.11,20.14,20.09,20.13,21000.0,11.9301,11.9479,11.9182,11.9419,21000.0
2008-12-29 12:05:00,20.14,20.15,20.12,20.14,18600.0,11.9479,11.9538,11.936,11.9479,18600.0
2008-12-29 12:10:00,20.13,20.16,20.13,20.13,30200.0,11.9419,11.9597,11.9419,11.9419,30200.0
2008-12-29 12:15:00,20.13,20.14,20.13,20.13,7400.0,11.9419,11.9479,11.9419,11.9419,7400.0
2008-12-29 12:20:00,20.13,20.15,20.11,20.13,52200.0,11.9419,11.9538,11.9301,11.9419,52200.0
2008-12-29 12:25:00,20.13,20.14,20.11,20.11,14200.0,11.9419,11.9479,11.9301,11.9301,14200.0
2008-12-29 12:30:00,20.11,20.11,20.1,20.11,5200.0,11.9301,11.9301,11.9241,11.9301,5200.0
2008-12-29 12:35:00,20.11,20.11,20.11,20.11,7000.0,11.9301,11.9301,11.9301,11.9301,7000.0
2008-12-29 12:40:00,20.11,20.15,20.1,20.15,69400.0,11.9301,11.9538,11.9241,11.9538,69400.0
2008-12-29 12:45:00,20.14,20.14,20.12,20.13,9800.0,11.9479,11.9479,11.936,11.9419,9800.0
2008-12-29 12:50:00,20.13,20.17,20.12,20.16,15600.0,11.9419,11.9657,11.936,11.9597,15600.0
2008-12-29 12:55:00,20.17,20.17,20.1,20.1,19000.0,11.9657,11.9657,11.9241,11.9241,19000.0
2008-12-29 13:00:00,20.11,20.11,20.07,20.11,20400.0,11.9301,11.9301,11.9064,11.9301,20400.0
2008-12-29 13:05:00,20.11,20.13,20.11,20.11,9800.0,11.9301,11.9419,11.9301,11.9301,9800.0
2008-12-29 13:10:00,20.11,20.13,20.11,20.11,6800.0,11.9301,11.9419,11.9301,11.9301,6800.0
2008-12-29 13:15:00,20.11,20.11,20.08,20.1,68800.0,11.9301,11.9301,11.9123,11.9241,68800.0
2008-12-29 13:20:00,20.1,20.12,20.09,20.09,28400.0,11.9241,11.936,11.9182,11.9182,28400.0
2008-12-29 13:25:00,20.09,20.11,20.09,20.11,7000.0,11.9182,11.9301,11.9182,11.9301,7000.0
2008-12-29 13:30:00,20.11,20.11,20.09,20.1,12800.0,11.9301,11.9301,11.9182,11.9241,12800.0
2008-12-29 13:35:00,20.11,20.11,20.07,20.07,17000.0,11.9301,11.9301,11.9064,11.9064,17000.0
2008-12-29 13:40:00,20.07,20.1,20.07,20.08,85400.0,11.9064,11.9241,11.9064,11.9123,85400.0
2008-12-29 13:45:00,20.08,20.14,20.07,20.14,40200.0,11.9123,11.9479,11.9064,11.9479,40200.0
2008-12-29 13:50:00,20.14,20.14,20.09,20.1,21400.0,11.9479,11.9479,11.9182,11.9241,21400.0
2008-12-29 13:55:00,20.1,20.14,20.1,20.11,35800.0,11.9241,11.9479,11.9241,11.9301,35800.0
2008-12-29 14:00:00,20.11,20.11,20.09,20.09,13800.0,11.9301,11.9301,11.9182,11.9182,13800.0
2008-12-29 14:05:00,20.09,20.09,20.04,20.06,18800.0,11.9182,11.9182,11.8886,11.9004,18800.0
2008-12-29 14:10:00,20.07,20.07,20.04,20.04,29400.0,11.9064,11.9064,11.8886,11.8886,29400.0
2008-12-29 14:15:00,20.05,20.07,20.03,20.05,23000.0,11.8945,11.9064,11.8826,11.8945,23000.0
2008-12-29 14:20:00,20.07,20.07,20.05,20.06,18400.0,11.9064,11.9064,11.8945,11.9004,18400.0
2008-12-29 14:25:00,20.06,20.1,20.04,20.09,31200.0,11.9004,11.9241,11.8886,11.9182,31200.0
2008-12-29 14:30:00,20.1,20.13,20.09,20.11,22400.0,11.9241,11.9419,11.9182,11.9301,22400.0
2008-12-29 14:35:00,20.11,20.13,20.09,20.11,28200.0,11.9301,11.9419,11.9182,11.9301,28200.0
2008-12-29 14:40:00,20.11,20.13,20.1,20.13,15800.0,11.9301,11.9419,11.9241,11.9419,15800.0
2008-12-29 14:45:00,20.12,20.14,20.11,20.13,16000.0,11.936,11.9479,11.9301,11.9419,16000.0
2008-12-29 14:50:00,20.11,20.11,20.1,20.11,11800.0,11.9301,11.9301,11.9241,11.9301,11800.0
2008-12-29 14:55:00,20.1,20.2,20.1,20.16,33200.0,11.9241,11.9835,11.9241,11.9597,33200.0
2008-12-29 15:00:00,20.15,20.18,20.15,20.18,14800.0,11.9538,11.9716,11.9538,11.9716,14800.0
2008-12-29 15:05:00,20.18,20.25,20.16,20.22,35600.0,11.9716,12.0131,11.9597,11.9953,35600.0
2008-12-29 15:10:00,20.22,20.22,20.18,20.19,19600.0,11.9953,11.9953,11.9716,11.9775,19600.0
2008-12-29 15:15:00,20.21,20.22,20.08,20.11,35200.0,11.9894,11.9953,11.9123,11.9301,35200.0
2008-12-29 15:20:00,20.11,20.16,20.09,20.11,31800.0,11.9301,11.9597,11.9182,11.9301,31800.0
2008-12-29 15:25:00,20.1,20.11,20.08,20.08,30600.0,11.9241,11.9301,11.9123,11.9123,30600.0
2008-12-29 15:30:00,20.09,20.15,20.08,20.12,51000.0,11.9182,11.9538,11.9123,11.936,51000.0
2008-12-29 15:35:00,20.12,20.14,20.03,20.11,57800.0,11.936,11.9479,11.8826,11.9301,57800.0
2008-12-29 15:40:00,20.13,20.24,20.13,20.23,45800.0,11.9419,12.0072,11.9419,12.0013,45800.0
2008-12-29 15:45:00,20.23,20.23,20.18,20.18,35200.0,12.0013,12.0013,11.9716,11.9716,35200.0
2008-12-29 15:50:00,20.18,20.2,20.17,20.2,62600.0,11.9716,11.9835,11.9657,11.9835,62600.0
2008-12-29 15:55:00,20.2,20.3,20.18,20.29,137000.0,11.9835,12.0428,11.9716,12.0369,137000.0
2008-12-30 09:30:00,20.35,20.58,20.22,20.52,33400.0,12.0725,12.2089,11.9953,12.1733,33400.0
2008-12-30 09:35:00,20.58,20.6,20.44,20.49,21600.0,12.2089,12.2208,12.1259,12.1555,21600.0
2008-12-30 09:40:00,20.52,20.58,20.49,20.5,10800.0,12.1733,12.2089,12.1555,12.1614,10800.0
2008-12-30 09:45:00,20.53,20.6,20.51,20.52,27000.0,12.1792,12.2208,12.1674,12.1733,27000.0
2008-12-30 09:50:00,20.52,20.61,20.5,20.61,13400.0,12.1733,12.2267,12.1614,12.2267,13400.0
2008-12-30 09:55:00,20.61,20.63,20.57,20.59,20000.0,12.2267,12.2386,12.203,12.2148,20000.0
2008-12-30 10:00:00,20.58,20.6,20.55,20.58,9800.0,12.2089,12.2208,12.1911,12.2089,9800.0
2008-12-30 10:05:00,20.57,20.64,20.56,20.61,26400.0,12.203,12.2445,12.197,12.2267,26400.0
2008-12-30 10:10:00,20.61,20.63,20.59,20.61,35400.0,12.2267,12.2386,12.2148,12.2267,35400.0
2008-12-30 10:15:00,20.61,20.62,20.6,20.62,23000.0,12.2267,12.2326,12.2208,12.2326,23000.0
2008-12-30 10:20:00,20.61,20.68,20.61,20.68,22600.0,12.2267,12.2682,12.2267,12.2682,22600.0
2008-12-30 10:25:00,20.68,20.68,20.65,20.66,12000.0,12.2682,12.2682,12.2504,12.2564,12000.0
2008-12-30 10:30:00,20.66,20.7,20.65,20.69,26200.0,12.2564,12.2801,12.2504,12.2742,26200.0
2008-12-30 10:35:00,20.68,20.72,20.68,20.7,24400.0,12.2682,12.292,12.2682,12.2801,24400.0
2008-12-30 10:40:00,20.69,20.75,20.67,20.73,199000.0,12.2742,12.3098,12.2623,12.2979,199000.0
2008-12-30 10:45:00,20.72,20.8,20.72,20.78,23200.0,12.292,12.3394,12.292,12.3276,23200.0
2008-12-30 10:50:00,20.77,20.79,20.73,20.73,20600.0,12.3216,12.3335,12.2979,12.2979,20600.0
2008-12-30 10:55:00,20.74,20.74,20.66,20.68,25200.0,12.3038,12.3038,12.2564,12.2682,25200.0
2008-12-30 11:00:00,20.68,20.68,20.65,20.67,18800.0,12.2682,12.2682,12.2504,12.2623,18800.0
2008-12-30 11:05:00,20.67,20.68,20.65,20.65,16600.0,12.2623,12.2682,12.2504,12.2504,16600.0
2008-12-30 11:10:00,20.65,20.67,20.63,20.66,11600.0,12.2504,12.2623,12.2386,12.2564,11600.0
2008-12-30 11:15:00,20.66,20.68,20.63,20.66,10200.0,12.2564,12.2682,12.2386,12.2564,10200.0
2008-12-30 11:20:00,20.66,20.67,20.62,20.63,19000.0,12.2564,12.2623,12.2326,12.2386,19000.0
2008-12-30 11:25:00,20.63,20.67,20.61,20.67,35000.0,12.2386,12.2623,12.2267,12.2623,35000.0
2008-12-30 11:30:00,20.66,20.68,20.65,20.65,15000.0,12.2564,12.2682,12.2504,12.2504,15000.0
2008-12-30 11:35:00,20.66,20.67,20.64,20.65,7400.0,12.2564,12.2623,12.2445,12.2504,7400.0
2008-12-30 11:40:00,20.65,20.72,20.63,20.71,12400.0,12.2504,12.292,12.2386,12.286,12400.0
2008-12-30 11:45:00,20.71,20.73,20.67,20.67,12800.0,12.286,12.2979,12.2623,12.2623,12800.0
2008-12-30 11:50:00,20.68,20.69,20.66,20.66,9200.0,12.2682,12.2742,12.2564,12.2564,9200.0
2008-12-30 11:55:00,20.67,20.7,20.67,20.69,12200.0,12.2623,12.2801,12.2623,12.2742,12200.0
2008-12-30 12:00:00,20.7,20.74,20.68,20.73,16800.0,12.2801,12.3038,12.2682,12.2979,16800.0
2008-12-30 12:05:00,20.74,20.75,20.71,20.71,19400.0,12.3038,12.3098,12.286,12.286,19400.0
2008-12-30 12:10:00,20.71,20.74,20.71,20.72,32000.0,12.286,12.3038,12.286,12.292,32000.0
2008-12-30 12:15:00,20.72,20.75,20.71,20.75,12200.0,12.292,12.3098,12.286,12.3098,12200.0
2008-12-30 12:20:00,20.73,20.73,20.71,20.71,6200.0,12.2979,12.2979,12.286,12.286,6200.0
2008-12-30 12:25:00,20.7,20.73,20.68,20.7,16600.0,12.2801,12.2979,12.2682,12.2801,16600.0
2008-12-30 12:30:00,20.71,20.72,20.67,20.69,20800.0,12.286,12.292,12.2623,12.2742,20800.0
2008-12-30 12:35:00,20.67,20.68,20.63,20.63,15000.0,12.2623,12.2682,12.2386,12.2386,15000.0
2008-12-30 12:40:00,20.62,20.68,20.59,20.66,34400.0,12.2326,12.2682,12.2148,12.2564,34400.0
2008-12-30 12:45:00,20.68,20.72,20.65,20.68,15000.0,12.2682,12.292,12.2504,12.2682,15000.0
2008-12-30 12:50:00,20.67,20.72,20.67,20.71,14800.0,12.2623,12.292,12.2623,12.286,14800.0
2008-12-30 12:55:00,20.72,20.72,20.65,20.68,14600.0,12.292,12.292,12.2504,12.2682,14600.0
2008-12-30 13:00:00,20.69,20.7,20.65,20.66,10800.0,12.2742,12.2801,12.2504,12.2564,10800.0
2008-12-30 13:05:00,20.65,20.65,20.61,20.62,14400.0,12.2504,12.2504,12.2267,12.2326,14400.0
2008-12-30 13:10:00,20.62,20.62,20.55,20.56,19600.0,12.2326,12.2326,12.1911,12.197,19600.0
2008-12-30 13:15:00,20.56,20.58,20.54,20.55,10800.0,12.197,12.2089,12.1852,12.1911,10800.0
2008-12-30 13:20:00,20.55,20.56,20.53,20.55,9000.0,12.1911,12.197,12.1792,12.1911,9000.0
2008-12-30 13:25:00,20.55,20.62,20.54,20.61,13800.0,12.1911,12.2326,12.1852,12.2267,13800.0
2008-12-30 13:30:00,20.61,20.61,20.58,20.59,9000.0,12.2267,12.2267,12.2089,12.2148,9000.0
2008-12-30 13:35:00,20.58,20.59,20.55,20.55,12400.0,12.2089,12.2148,12.1911,12.1911,12400.0
2008-12-30 13:40:00,20.55,20.58,20.54,20.56,16800.0,12.1911,12.2089,12.1852,12.197,16800.0
2008-12-30 13:45:00,20.55,20.61,20.55,20.61,34200.0,12.1911,12.2267,12.1911,12.2267,34200.0
2008-12-30 13:50:00,20.6,20.64,20.6,20.61,10800.0,12.2208,12.2445,12.2208,12.2267,10800.0
2008-12-30 13:55:00,20.61,20.62,20.59,20.59,21800.0,12.2267,12.2326,12.2148,12.2148,21800.0
2008-12-30 14:00:00,20.58,20.58,20.53,20.55,43200.0,12.2089,12.2089,12.1792,12.1911,43200.0
2008-12-30 14:05:00,20.56,20.63,20.56,20.61,42800.0,12.197,12.2386,12.197,12.2267,42800.0
2008-12-30 14:10:00,20.61,20.61,20.54,20.58,27800.0,12.2267,12.2267,12.1852,12.2089,27800.0
2008-12-30 14:15:00,20.59,20.63,20.57,20.61,82600.0,12.2148,12.2386,12.203,12.2267,82600.0
2008-12-30 14:20:00,20.6,20.64,20.59,20.61,21800.0,12.2208,12.2445,12.2148,12.2267,21800.0
2008-12-30 14:25:00,20.61,20.66,20.61,20.64,14600.0,12.2267,12.2564,12.2267,12.2445,14600.0
2008-12-30 14:30:00,20.64,20.68,20.59,20.6,55800.0,12.2445,12.2682,12.2148,12.2208,55800.0
2008-12-30 14:35:00,20.61,20.66,20.61,20.63,22200.0,12.2267,12.2564,12.2267,12.2386,22200.0
2008-12-30 14:40:00,20.63,20.64,20.59,20.64,52600.0,12.2386,12.2445,12.2148,12.2445,52600.0
2008-12-30 14:45:00,20.64,20.65,20.58,20.64,52000.0,12.2445,12.2504,12.2089,12.2445,52000.0
2008-12-30 14:50:00,20.63,20.65,20.61,20.64,17800.0,12.2386,12.2504,12.2267,12.2445,17800.0
2008-12-30 14:55:00,20.64,20.66,20.6,20.64,38400.0,12.2445,12.2564,12.2208,12.2445,38400.0
2008-12-30 15:00:00,20.65,20.68,20.63,20.64,83000.0,12.2504,12.2682,12.2386,12.2445,83000.0
2008-12-30 15:05:00,20.65,20.68,20.63,20.63,91800.0,12.2504,12.2682,12.2386,12.2386,91800.0
2008-12-30 15:10:00,20.63,20.66,20.59,20.6,81400.0,12.2386,12.2564,12.2148,12.2208,81400.0
2008-12-30 15:15:00,20.61,20.64,20.6,20.63,19000.0,12.2267,12.2445,12.2208,12.2386,19000.0
2008-12-30 15:20:00,20.63,20.64,20.61,20.61,18000.0,12.2386,12.2445,12.2267,12.2267,18000.0
2008-12-30 15:25:00,20.61,20.68,20.61,20.66,40200.0,12.2267,12.2682,12.2267,12.2564,40200.0
2008-12-30 15:30:00,20.66,20.68,20.65,20.68,28200.0,12.2564,12.2682,12.2504,12.2682,28200.0
2008-12-30 15:35:00,20.67,20.7,20.66,20.69,19800.0,12.2623,12.2801,12.2564,12.2742,19800.0
2008-12-30 15:40:00,20.7,20.74,20.68,20.74,26200.0,12.2801,12.3038,12.2682,12.3038,26200.0
2008-12-30 15:45:00,20.75,20.76,20.68,20.71,34000.0,12.3098,12.3157,12.2682,12.286,34000.0
2008-12-30 15:50:00,20.72,20.75,20.68,20.74,78800.0,12.292,12.3098,12.2682,12.3038,78800.0
2008-12-30 15:55:00,20.74,20.8,20.74,20.79,125200.0,12.3038,12.3394,12.3038,12.3335,125200.0
2008-12-31 09:30:00,20.89,21.44,20.89,20.99,53400.0,12.3928,12.7191,12.3928,12.4521,53400.0
2008-12-31 09:35:00,21.0,21.04,20.99,21.0,21000.0,12.4581,12.4818,12.4521,12.4581,21000.0
2008-12-31 09:40:00,21.03,21.08,20.99,21.04,44400.0,12.4759,12.5055,12.4521,12.4818,44400.0
2008-12-31 09:45:00,21.03,21.23,21.03,21.23,67200.0,12.4759,12.5945,12.4759,12.5945,67200.0
2008-12-31 09:50:00,21.25,21.25,21.15,21.15,38600.0,12.6064,12.6064,12.5471,12.5471,38600.0
2008-12-31 09:55:00,21.15,21.2,21.15,21.19,35600.0,12.5471,12.5767,12.5471,12.5708,35600.0
2008-12-31 10:00:00,21.2,21.32,21.19,21.29,27600.0,12.5767,12.6479,12.5708,12.6301,27600.0
2008-12-31 10:05:00,21.3,21.3,21.2,21.22,19400.0,12.636,12.636,12.5767,12.5886,19400.0
2008-12-31 10:10:00,21.19,21.19,21.16,21.16,7800.0,12.5708,12.5708,12.553,12.553,7800.0
2008-12-31 10:15:00,21.16,21.16,21.1,21.12,10000.0,12.553,12.553,12.5174,12.5293,10000.0
2008-12-31 10:20:00,21.13,21.13,21.1,21.11,8800.0,12.5352,12.5352,12.5174,12.5233,8800.0
2008-12-31 10:25:00,21.09,21.1,21.07,21.09,9200.0,12.5115,12.5174,12.4996,12.5115,9200.0
2008-12-31 10:30:00,21.07,21.07,21.0,21.0,18200.0,12.4996,12.4996,12.4581,12.4581,18200.0
2008-12-31 10:35:00,21.0,21.03,20.95,20.97,30200.0,12.4581,12.4759,12.4284,12.4403,30200.0
2008-12-31 10:40:00,20.97,21.0,20.95,20.96,9600.0,12.4403,12.4581,12.4284,12.4343,9600.0
2008-12-31 10:45:00,20.95,21.0,20.93,21.0,20800.0,12.4284,12.4581,12.4165,12.4581,20800.0
2008-12-31 10:50:00,21.0,21.0,20.96,20.96,11200.0,12.4581,12.4581,12.4343,12.4343,11200.0
2008-12-31 10:55:00,20.97,20.97,20.93,20.93,28200.0,12.4403,12.4403,12.4165,12.4165,28200.0
2008-12-31 11:00:00,20.93,21.01,20.93,21.0,26800.0,12.4165,12.464,12.4165,12.4581,26800.0
2008-12-31 11:05:00,21.01,21.07,21.01,21.07,26800.0,12.464,12.4996,12.464,12.4996,26800.0
2008-12-31 11:10:00,21.06,21.1,21.06,21.09,15800.0,12.4937,12.5174,12.4937,12.5115,15800.0
2008-12-31 11:15:00,21.08,21.11,21.06,21.06,14800.0,12.5055,12.5233,12.4937,12.4937,14800.0
2008-12-31 11:20:00,21.06,21.12,21.06,21.12,12200.0,12.4937,12.5293,12.4937,12.5293,12200.0
2008-12-31 11:25:00,21.11,21.11,21.1,21.1,8200.0,12.5233,12.5233,12.5174,12.5174,8200.0
2008-12-31 11:30:00,21.13,21.16,21.11,21.13,16200.0,12.5352,12.553,12.5233,12.5352,16200.0
2008-12-31 11:35:00,21.13,21.15,21.09,21.09,6600.0,12.5352,12.5471,12.5115,12.5115,6600.0
2008-12-31 11:40:00,21.1,21.11,21.06,21.07,9000.0,12.5174,12.5233,12.4937,12.4996,9000.0
2008-12-31 11:45:00,21.07,21.07,21.02,21.02,19800.0,12.4996,12.4996,12.4699,12.4699,19800.0
2008-12-31 11:50:00,21.02,21.03,20.96,21.0,53200.0,12.4699,12.4759,12.4343,12.4581,53200.0
2008-12-31 11:55:00,21.01,21.03,20.98,20.99,25800.0,12.464,12.4759,12.4462,12.4521,25800.0
2008-12-31 12:00:00,21.01,21.05,21.0,21.03,4800.0,12.464,12.4877,12.4581,12.4759,4800.0
2008-12-31 12:05:00,21.05,21.08,21.03,21.05,61600.0,12.4877,12.5055,12.4759,12.4877,61600.0
2008-12-31 12:10:00,21.04,21.08,21.02,21.04,94200.0,12.4818,12.5055,12.4699,12.4818,94200.0
2008-12-31 12:15:00,21.05,21.08,21.03,21.05,47000.0,12.4877,12.5055,12.4759,12.4877,47000.0
2008-12-31 12:20:00,21.06,21.06,21.02,21.05,9800.0,12.4937,12.4937,12.4699,12.4877,9800.0
2008-12-31 12:25:00,21.06,21.1,21.04,21.06,37600.0,12.4937,12.5174,12.4818,12.4937,37600.0
2008-12-31 12:30:00,21.06,21.07,21.06,21.06,18200.0,12.4937,12.4996,12.4937,12.4937,18200.0
2008-12-31 12:35:00,21.07,21.08,21.05,21.08,13200.0,12.4996,12.5055,12.4877,12.5055,13200.0
2008-12-31 12:40:00,21.08,21.08,21.06,21.07,9600.0,12.5055,12.5055,12.4937,12.4996,9600.0
2008-12-31 12:45:00,21.07,21.12,21.07,21.09,35400.0,12.4996,12.5293,12.4996,12.5115,35400.0
2008-12-31 12:50:00,21.1,21.11,21.08,21.09,25000.0,12.5174,12.5233,12.5055,12.5115,25000.0
2008-12-31 12:55:00,21.09,21.1,21.09,21.09,6400.0,12.5115,12.5174,12.5115,12.5115,6400.0
2008-12-31 13:00:00,21.09,21.1,21.08,21.09,5800.0,12.5115,12.5174,12.5055,12.5115,5800.0
2008-12-31 13:05:00,21.09,21.1,21.06,21.07,15800.0,12.5115,12.5174,12.4937,12.4996,15800.0
2008-12-31 13:10:00,21.07,21.07,21.02,21.04,26800.0,12.4996,12.4996,12.4699,12.4818,26800.0
2008-12-31 13:15:00,21.03,21.05,21.02,21.03,4800.0,12.4759,12.4877,12.4699,12.4759,4800.0
2008-12-31 13:20:00,21.03,21.04,20.98,20.98,24400.0,12.4759,12.4818,12.4462,12.4462,24400.0
2008-12-31 13:25:00,20.98,21.01,20.97,21.0,16800.0,12.4462,12.464,12.4403,12.4581,16800.0
2008-12-31 13:30:00,21.0,21.02,20.99,21.02,6400.0,12.4581,12.4699,12.4521,12.4699,6400.0
2008-12-31 13:35:00,21.01,21.07,21.01,21.06,11000.0,12.464,12.4996,12.464,12.4937,11000.0
2008-12-31 13:40:00,21.05,21.07,21.04,21.06,7200.0,12.4877,12.4996,12.4818,12.4937,7200.0
2008-12-31 13:45:00,21.06,21.06,21.05,21.06,8800.0,12.4937,12.4937,12.4877,12.4937,8800.0
2008-12-31 13:50:00,21.05,21.07,21.04,21.07,11000.0,12.4877,12.4996,12.4818,12.4996,11000.0
2008-12-31 13:55:00,21.07,21.17,21.07,21.14,37200.0,12.4996,12.5589,12.4996,12.5411,37200.0
2008-12-31 14:00:00,21.15,21.25,21.15,21.21,63200.0,12.5471,12.6064,12.5471,12.5826,63200.0
2008-12-31 14:05:00,21.22,21.26,21.22,21.25,30400.0,12.5886,12.6123,12.5886,12.6064,30400.0
2008-12-31 14:10:00,21.25,21.25,21.18,21.19,28800.0,12.6064,12.6064,12.5648,12.5708,28800.0
2008-12-31 14:15:00,21.19,21.22,21.17,21.2,61800.0,12.5708,12.5886,12.5589,12.5767,61800.0
2008-12-31 14:20:00,21.2,21.21,21.15,21.15,43000.0,12.5767,12.5826,12.5471,12.5471,43000.0
2008-12-31 14:25:00,21.15,21.19,21.15,21.19,28000.0,12.5471,12.5708,12.5471,12.5708,28000.0
2008-12-31 14:30:00,21.19,21.24,21.18,21.21,26600.0,12.5708,12.6004,12.5648,12.5826,26600.0
2008-12-31 14:35:00,21.22,21.22,21.11,21.14,53800.0,12.5886,12.5886,12.5233,12.5411,53800.0
2008-12-31 14:40:00,21.16,21.19,21.15,21.18,18000.0,12.553,12.5708,12.5471,12.5648,18000.0
2008-12-31 14:45:00,21.18,21.2,21.15,21.18,20800.0,12.5648,12.5767,12.5471,12.5648,20800.0
2008-12-31 14:50:00,21.19,21.21,21.18,21.19,27000.0,12.5708,12.5826,12.5648,12.5708,27000.0
2008-12-31 14:55:00,21.2,21.23,21.2,21.22,10000.0,12.5767,12.5945,12.5767,12.5886,10000.0
2008-12-31 15:00:00,21.23,21.29,21.23,21.25,20200.0,12.5945,12.6301,12.5945,12.6064,20200.0
2008-12-31 15:05:00,21.26,21.28,21.21,21.22,40000.0,12.6123,12.6242,12.5826,12.5886,40000.0
2008-12-31 15:10:00,21.24,21.24,21.18,21.19,24600.0,12.6004,12.6004,12.5648,12.5708,24600.0
2008-12-31 15:15:00,21.2,21.24,21.18,21.24,32200.0,12.5767,12.6004,12.5648,12.6004,32200.0
2008-12-31 15:20:00,21.25,21.28,21.24,21.27,50400.0,12.6064,12.6242,12.6004,12.6182,50400.0
2008-12-31 15:25:00,21.27,21.28,21.19,21.25,52000.0,12.6182,12.6242,12.5708,12.6064,52000.0
2008-12-31 15:30:00,21.25,21.28,21.22,21.28,73400.0,12.6064,12.6242,12.5886,12.6242,73400.0
2008-12-31 15:35:00,21.28,21.38,21.26,21.33,141400.0,12.6242,12.6835,12.6123,12.6538,141400.0
2008-12-31 15:40:00,21.34,21.35,21.27,21.35,148600.0,12.6598,12.6657,12.6182,12.6657,148600.0
2008-12-31 15:45:00,21.35,21.36,21.25,21.31,138600.0,12.6657,12.6716,12.6064,12.642,138600.0
2008-12-31 15:50:00,21.31,21.36,21.24,21.35,115000.0,12.642,12.6716,12.6004,12.6657,115000.0
2008-12-31 15:55:00,21.35,21.4,21.3,21.31,150600.0,12.6657,12.6954,12.636,12.642,150600.0
2009-01-02 09:30:00,21.36,21.36,21.08,21.25,20600.0,12.6716,12.6716,12.5055,12.6064,20600.0
2009-01-02 09:35:00,21.28,21.32,21.14,21.25,19200.0,12.6242,12.6479,12.5411,12.6064,19200.0
2009-01-02 09:40:00,21.28,21.41,21.28,21.41,32200.0,12.6242,12.7013,12.6242,12.7013,32200.0
2009-01-02 09:45:00,21.39,21.48,21.39,21.43,16600.0,12.6894,12.7428,12.6894,12.7132,16600.0
2009-01-02 09:50:00,21.43,21.43,21.32,21.36,23200.0,12.7132,12.7132,12.6479,12.6716,23200.0
2009-01-02 09:55:00,21.35,21.43,21.35,21.41,13400.0,12.6657,12.7132,12.6657,12.7013,13400.0
2009-01-02 10:00:00,21.38,21.48,21.35,21.39,18200.0,12.6835,12.7428,12.6657,12.6894,18200.0
2009-01-02 10:05:00,21.39,21.48,21.38,21.46,31200.0,12.6894,12.7428,12.6835,12.731,31200.0
2009-01-02 10:10:00,21.46,21.53,21.45,21.53,38600.0,12.731,12.7725,12.725,12.7725,38600.0
2009-01-02 10:15:00,21.54,21.55,21.5,21.53,17400.0,12.7784,12.7843,12.7547,12.7725,17400.0
2009-01-02 10:20:00,21.54,21.57,21.53,21.53,19200.0,12.7784,12.7962,12.7725,12.7725,19200.0
2009-01-02 10:25:00,21.54,21.55,21.52,21.52,15600.0,12.7784,12.7843,12.7666,12.7666,15600.0
2009-01-02 10:30:00,21.53,21.57,21.52,21.55,16400.0,12.7725,12.7962,12.7666,12.7843,16400.0
2009-01-02 10:35:00,21.56,21.61,21.55,21.59,25000.0,12.7903,12.8199,12.7843,12.8081,25000.0
2009-01-02 10:40:00,21.6,21.61,21.54,21.55,10000.0,12.814,12.8199,12.7784,12.7843,10000.0
2009-01-02 10:45:00,21.54,21.54,21.5,21.5,21600.0,12.7784,12.7784,12.7547,12.7547,21600.0
2009-01-02 10:50:00,21.52,21.56,21.5,21.55,14200.0,12.7666,12.7903,12.7547,12.7843,14200.0
2009-01-02 10:55:00,21.56,21.59,21.53,21.59,6400.0,12.7903,12.8081,12.7725,12.8081,6400.0
2009-01-02 11:00:00,21.6,21.61,21.56,21.56,15000.0,12.814,12.8199,12.7903,12.7903,15000.0
2009-01-02 11:05:00,21.55,21.61,21.55,21.61,12000.0,12.7843,12.8199,12.7843,12.8199,12000.0
2009-01-02 11:10:00,21.61,21.61,21.56,21.59,14600.0,12.8199,12.8199,12.7903,12.8081,14600.0
2009-01-02 11:15:00,21.6,21.62,21.57,21.57,11400.0,12.814,12.8259,12.7962,12.7962,11400.0
2009-01-02 11:20:00,21.57,21.63,21.57,21.59,19800.0,12.7962,12.8318,12.7962,12.8081,19800.0
2009-01-02 11:25:00,21.59,21.65,21.59,21.64,23600.0,12.8081,12.8437,12.8081,12.8377,23600.0
2009-01-02 11:30:00,21.64,21.68,21.64,21.67,19800.0,12.8377,12.8615,12.8377,12.8555,19800.0
2009-01-02 11:35:00,21.68,21.7,21.65,21.65,10200.0,12.8615,12.8733,12.8437,12.8437,10200.0
2009-01-02 11:40:00,21.66,21.67,21.62,21.64,12200.0,12.8496,12.8555,12.8259,12.8377,12200.0
2009-01-02 11:45:00,21.64,21.69,21.64,21.68,12800.0,12.8377,12.8674,12.8377,12.8615,12800.0
2009-01-02 11:50:00,21.67,21.68,21.65,21.66,10600.0,12.8555,12.8615,12.8437,12.8496,10600.0
2009-01-02 11:55:00,21.67,21.69,21.64,21.64,22600.0,12.8555,12.8674,12.8377,12.8377,22600.0
2009-01-02 12:00:00,21.62,21.64,21.57,21.58,15800.0,12.8259,12.8377,12.7962,12.8021,15800.0
2009-01-02 12:05:00,21.57,21.61,21.57,21.61,11200.0,12.7962,12.8199,12.7962,12.8199,11200.0
2009-01-02 12:10:00,21.62,21.66,21.61,21.64,14800.0,12.8259,12.8496,12.8199,12.8377,14800.0
2009-01-02 12:15:00,21.64,21.66,21.61,21.65,39400.0,12.8377,12.8496,12.8199,12.8437,39400.0
2009-01-02 12:20:00,21.64,21.65,21.61,21.62,20200.0,12.8377,12.8437,12.8199,12.8259,20200.0
2009-01-02 12:25:00,21.61,21.66,21.61,21.64,9200.0,12.8199,12.8496,12.8199,12.8377,9200.0
2009-01-02 12:30:00,21.64,21.68,21.64,21.67,15600.0,12.8377,12.8615,12.8377,12.8555,15600.0
2009-01-02 12:35:00,21.67,21.73,21.67,21.7,13800.0,12.8555,12.8911,12.8555,12.8733,13800.0
2009-01-02 12:40:00,21.71,21.73,21.66,21.68,18800.0,12.8793,12.8911,12.8496,12.8615,18800.0
2009-01-02 12:45:00,21.67,21.68,21.66,21.66,11400.0,12.8555,12.8615,12.8496,12.8496,11400.0
2009-01-02 12:50:00,21.66,21.68,21.65,21.67,10400.0,12.8496,12.8615,12.8437,12.8555,10400.0
2009-01-02 12:55:00,21.66,21.7,21.66,21.68,7400.0,12.8496,12.8733,12.8496,12.8615,7400.0
2009-01-02 13:00:00,21.68,21.69,21.67,21.69,6000.0,12.8615,12.8674,12.8555,12.8674,6000.0
2009-01-02 13:05:00,21.69,21.71,21.67,21.7,13200.0,12.8674,12.8793,12.8555,12.8733,13200.0
2009-01-02 13:10:00,21.71,21.77,21.7,21.75,20000.0,12.8793,12.9149,12.8733,12.903,20000.0
2009-01-02 13:15:00,21.75,21.78,21.74,21.77,7600.0,12.903,12.9208,12.8971,12.9149,7600.0
2009-01-02 13:20:00,21.77,21.82,21.75,21.81,12200.0,12.9149,12.9445,12.903,12.9386,12200.0
2009-01-02 13:25:00,21.81,21.84,21.81,21.82,12000.0,12.9386,12.9564,12.9386,12.9445,12000.0
2009-01-02 13:30:00,21.81,21.81,21.75,21.78,26600.0,12.9386,12.9386,12.903,12.9208,26600.0
2009-01-02 13:35:00,21.8,21.84,21.8,21.82,11800.0,12.9327,12.9564,12.9327,12.9445,11800.0
2009-01-02 13:40:00,21.81,21.84,21.78,21.81,29800.0,12.9386,12.9564,12.9208,12.9386,29800.0
2009-01-02 13:45:00,21.82,21.84,21.79,21.82,17400.0,12.9445,12.9564,12.9267,12.9445,17400.0
2009-01-02 13:50:00,21.81,21.86,21.81,21.83,19800.0,12.9386,12.9683,12.9386,12.9505,19800.0
2009-01-02 13:55:00,21.83,21.86,21.83,21.86,10200.0,12.9505,12.9683,12.9505,12.9683,10200.0
2009-01-02 14:00:00,21.86,21.87,21.8,21.81,13800.0,12.9683,12.9742,12.9327,12.9386,13800.0
2009-01-02 14:05:00,21.81,21.82,21.76,21.8,19000.0,12.9386,12.9445,12.9089,12.9327,19000.0
2009-01-02 14:10:00,21.8,21.82,21.78,21.81,14800.0,12.9327,12.9445,12.9208,12.9386,14800.0
2009-01-02 14:15:00,21.83,21.85,21.82,21.82,17800.0,12.9505,12.9623,12.9445,12.9445,17800.0
2009-01-02 14:20:00,21.84,21.88,21.82,21.86,21600.0,12.9564,12.9801,12.9445,12.9683,21600.0
2009-01-02 14:25:00,21.86,21.87,21.84,21.85,15200.0,12.9683,12.9742,12.9564,12.9623,15200.0
2009-01-02 14:30:00,21.87,21.91,21.84,21.84,25200.0,12.9742,12.9979,12.9564,12.9564,25200.0
2009-01-02 14:35:00,21.84,21.86,21.83,21.85,26800.0,12.9564,12.9683,12.9505,12.9623,26800.0
2009-01-02 14:40:00,21.86,21.88,21.84,21.84,24600.0,12.9683,12.9801,12.9564,12.9564,24600.0
2009-01-02 14:45:00,21.84,21.86,21.83,21.83,21600.0,12.9564,12.9683,12.9505,12.9505,21600.0
2009-01-02 14:50:00,21.83,21.86,21.82,21.83,30000.0,12.9505,12.9683,12.9445,12.9505,30000.0
2009-01-02 14:55:00,21.83,21.85,21.82,21.83,18800.0,12.9505,12.9623,12.9445,12.9505,18800.0
2009-01-02 15:00:00,21.83,21.91,21.83,21.86,70400.0,12.9505,12.9979,12.9505,12.9683,70400.0
2009-01-02 15:05:00,21.86,21.87,21.82,21.83,27400.0,12.9683,12.9742,12.9445,12.9505,27400.0
2009-01-02 15:10:00,21.83,21.84,21.81,21.82,38400.0,12.9505,12.9564,12.9386,12.9445,38400.0
2009-01-02 15:15:00,21.83,21.86,21.8,21.81,51800.0,12.9505,12.9683,12.9327,12.9386,51800.0
2009-01-02 15:20:00,21.83,21.84,21.78,21.81,43600.0,12.9505,12.9564,12.9208,12.9386,43600.0
2009-01-02 15:25:00,21.81,21.82,21.77,21.8,43600.0,12.9386,12.9445,12.9149,12.9327,43600.0
2009-01-02 15:30:00,21.81,21.82,21.75,21.79,48200.0,12.9386,12.9445,12.903,12.9267,48200.0
2009-01-02 15:35:00,21.78,21.86,21.78,21.85,51400.0,12.9208,12.9683,12.9208,12.9623,51400.0
2009-01-02 15:40:00,21.86,21.97,21.85,21.95,122200.0,12.9683,13.0335,12.9623,13.0216,122200.0
2009-01-02 15:45:00,21.95,21.98,21.92,21.96,81600.0,13.0216,13.0394,13.0038,13.0276,81600.0
2009-01-02 15:50:00,21.97,22.0,21.92,21.96,107200.0,13.0335,13.0513,13.0038,13.0276,107200.0
2009-01-02 15:55:00,21.97,21.97,21.84,21.84,128200.0,13.0335,13.0335,12.9564,12.9564,128200.0
2009-01-05 09:30:00,21.82,21.82,21.67,21.67,23600.0,12.9445,12.9445,12.8555,12.8555,23600.0
2009-01-05 09:35:00,21.67,21.75,21.6,21.6,16000.0,12.8555,12.903,12.814,12.814,16000.0
2009-01-05 09:40:00,21.6,21.85,21.6,21.82,16400.0,12.814,12.9623,12.814,12.9445,16400.0
2009-01-05 09:45:00,21.8,21.87,21.76,21.85,19000.0,12.9327,12.9742,12.9089,12.9623,19000.0
2009-01-05 09:50:00,21.83,21.92,21.79,21.86,18000.0,12.9505,13.0038,12.9267,12.9683,18000.0
2009-01-05 09:55:00,21.88,21.88,21.79,21.79,13200.0,12.9801,12.9801,12.9267,12.9267,13200.0
2009-01-05 10:00:00,21.83,21.83,21.75,21.78,61200.0,12.9505,12.9505,12.903,12.9208,61200.0
2009-01-05 10:05:00,21.79,21.88,21.7,21.88,35400.0,12.9267,12.9801,12.8733,12.9801,35400.0
2009-01-05 10:10:00,21.86,21.88,21.8,21.83,14600.0,12.9683,12.9801,12.9327,12.9505,14600.0
2009-01-05 10:15:00,21.83,21.86,21.8,21.8,21200.0,12.9505,12.9683,12.9327,12.9327,21200.0
2009-01-05 10:20:00,21.8,21.84,21.77,21.78,10600.0,12.9327,12.9564,12.9149,12.9208,10600.0
2009-01-05 10:25:00,21.78,21.88,21.77,21.87,26000.0,12.9208,12.9801,12.9149,12.9742,26000.0
2009-01-05 10:30:00,21.86,21.86,21.81,21.82,43600.0,12.9683,12.9683,12.9386,12.9445,43600.0
2009-01-05 10:35:00,21.84,21.85,21.79,21.83,17400.0,12.9564,12.9623,12.9267,12.9505,17400.0
2009-01-05 10:40:00,21.85,21.89,21.84,21.85,13200.0,12.9623,12.9861,12.9564,12.9623,13200.0
2009-01-05 10:45:00,21.86,21.92,21.86,21.89,31200.0,12.9683,13.0038,12.9683,12.9861,31200.0
2009-01-05 10:50:00,21.89,21.96,21.89,21.9,45000.0,12.9861,13.0276,12.9861,12.992,45000.0
2009-01-05 10:55:00,21.9,21.94,21.89,21.9,15400.0,12.992,13.0157,12.9861,12.992,15400.0
2009-01-05 11:00:00,21.9,21.97,21.9,21.95,18400.0,12.992,13.0335,12.992,13.0216,18400.0
2009-01-05 11:05:00,21.95,21.99,21.93,21.98,22600.0,13.0216,13.0454,13.0098,13.0394,22600.0
2009-01-05 11:10:00,21.97,21.97,21.92,21.93,12000.0,13.0335,13.0335,13.0038,13.0098,12000.0
2009-01-05 11:15:00,21.92,21.94,21.87,21.9,15800.0,13.0038,13.0157,12.9742,12.992,15800.0
2009-01-05 11:20:00,21.9,21.92,21.84,21.84,12400.0,12.992,13.0038,12.9564,12.9564,12400.0
2009-01-05 11:25:00,21.83,21.84,21.8,21.84,15200.0,12.9505,12.9564,12.9327,12.9564,15200.0
2009-01-05 11:30:00,21.82,21.82,21.78,21.8,21800.0,12.9445,12.9445,12.9208,12.9327,21800.0
2009-01-05 11:35:00,21.82,21.83,21.79,21.79,10800.0,12.9445,12.9505,12.9267,12.9267,10800.0
2009-01-05 11:40:00,21.79,21.82,21.79,21.81,6600.0,12.9267,12.9445,12.9267,12.9386,6600.0
2009-01-05 11:45:00,21.8,21.83,21.8,21.81,11600.0,12.9327,12.9505,12.9327,12.9386,11600.0
2009-01-05 11:50:00,21.81,21.81,21.77,21.77,13200.0,12.9386,12.9386,12.9149,12.9149,13200.0
2009-01-05 11:55:00,21.78,21.78,21.74,21.75,17600.0,12.9208,12.9208,12.8971,12.903,17600.0
2009-01-05 12:00:00,21.75,21.8,21.74,21.78,21400.0,12.903,12.9327,12.8971,12.9208,21400.0
2009-01-05 12:05:00,21.78,21.82,21.75,21.81,13800.0,12.9208,12.9445,12.903,12.9386,13800.0
2009-01-05 12:10:00,21.81,21.84,21.81,21.84,12400.0,12.9386,12.9564,12.9386,12.9564,12400.0
2009-01-05 12:15:00,21.84,21.96,21.84,21.94,24800.0,12.9564,13.0276,12.9564,13.0157,24800.0
2009-01-05 12:20:00,21.93,21.96,21.92,21.93,11000.0,13.0098,13.0276,13.0038,13.0098,11000.0
2009-01-05 12:25:00,21.92,21.93,21.88,21.91,28400.0,13.0038,13.0098,12.9801,12.9979,28400.0
2009-01-05 12:30:00,21.89,21.91,21.86,21.86,16600.0,12.9861,12.9979,12.9683,12.9683,16600.0
2009-01-05 12:35:00,21.87,21.88,21.82,21.83,28400.0,12.9742,12.9801,12.9445,12.9505,28400.0
2009-01-05 12:40:00,21.83,21.83,21.78,21.78,22000.0,12.9505,12.9505,12.9208,12.9208,22000.0
2009-01-05 12:45:00,21.8,21.86,21.79,21.8,35800.0,12.9327,12.9683,12.9267,12.9327,35800.0
2009-01-05 12:50:00,21.8,21.8,21.74,21.78,16200.0,12.9327,12.9327,12.8971,12.9208,16200.0
2009-01-05 12:55:00,21.78,21.83,21.73,21.83,20200.0,12.9208,12.9505,12.8911,12.9505,20200.0
2009-01-05 13:00:00,21.82,21.88,21.82,21.86,18000.0,12.9445,12.9801,12.9445,12.9683,18000.0
2009-01-05 13:05:00,21.86,21.88,21.83,21.84,14400.0,12.9683,12.9801,12.9505,12.9564,14400.0
2009-01-05 13:10:00,21.83,21.86,21.82,21.83,17400.0,12.9505,12.9683,12.9445,12.9505,17400.0
2009-01-05 13:15:00,21.84,21.86,21.8,21.83,27200.0,12.9564,12.9683,12.9327,12.9505,27200.0
2009-01-05 13:20:00,21.83,21.92,21.83,21.89,23200.0,12.9505,13.0038,12.9505,12.9861,23200.0
2009-01-05 13:25:00,21.89,21.9,21.8,21.81,20000.0,12.9861,12.992,12.9327,12.9386,20000.0
2009-01-05 13:30:00,21.82,21.84,21.8,21.8,15600.0,12.9445,12.9564,12.9327,12.9327,15600.0
2009-01-05 13:35:00,21.81,21.81,21.72,21.75,37600.0,12.9386,12.9386,12.8852,12.903,37600.0
2009-01-05 13:40:00,21.74,21.77,21.71,21.75,21800.0,12.8971,12.9149,12.8793,12.903,21800.0
2009-01-05 13:45:00,21.77,21.78,21.7,21.72,24400.0,12.9149,12.9208,12.8733,12.8852,24400.0
2009-01-05 13:50:00,21.73,21.83,21.73,21.8,35200.0,12.8911,12.9505,12.8911,12.9327,35200.0
2009-01-05 13:55:00,21.8,21.88,21.8,21.84,26400.0,12.9327,12.9801,12.9327,12.9564,26400.0
2009-01-05 14:00:00,21.85,21.88,21.83,21.87,18600.0,12.9623,12.9801,12.9505,12.9742,18600.0
2009-01-05 14:05:00,21.86,21.9,21.84,21.85,20600.0,12.9683,12.992,12.9564,12.9623,20600.0
2009-01-05 14:10:00,21.86,21.89,21.84,21.86,22400.0,12.9683,12.9861,12.9564,12.9683,22400.0
2009-01-05 14:15:00,21.86,21.87,21.8,21.81,26200.0,12.9683,12.9742,12.9327,12.9386,26200.0
2009-01-05 14:20:00,21.81,21.82,21.76,21.79,70400.0,12.9386,12.9445,12.9089,12.9267,70400.0
2009-01-05 14:25:00,21.79,21.84,21.77,21.77,58400.0,12.9267,12.9564,12.9149,12.9149,58400.0
2009-01-05 14:30:00,21.77,21.84,21.73,21.82,32400.0,12.9149,12.9564,12.8911,12.9445,32400.0
2009-01-05 14:35:00,21.83,21.86,21.8,21.82,22400.0,12.9505,12.9683,12.9327,12.9445,22400.0
2009-01-05 14:40:00,21.83,21.86,21.79,21.79,28400.0,12.9505,12.9683,12.9267,12.9267,28400.0
2009-01-05 14:45:00,21.79,21.84,21.74,21.78,42400.0,12.9267,12.9564,12.8971,12.9208,42400.0
2009-01-05 14:50:00,21.8,21.81,21.73,21.74,36400.0,12.9327,12.9386,12.8911,12.8971,36400.0
2009-01-05 14:55:00,21.75,21.8,21.75,21.78,22000.0,12.903,12.9327,12.903,12.9208,22000.0
2009-01-05 15:00:00,21.78,21.81,21.75,21.76,30600.0,12.9208,12.9386,12.903,12.9089,30600.0
2009-01-05 15:05:00,21.77,21.82,21.75,21.75,43600.0,12.9149,12.9445,12.903,12.903,43600.0
2009-01-05 15:10:00,21.75,21.78,21.64,21.65,40400.0,12.903,12.9208,12.8377,12.8437,40400.0
2009-01-05 15:15:00,21.64,21.72,21.63,21.69,54000.0,12.8377,12.8852,12.8318,12.8674,54000.0
2009-01-05 15:20:00,21.68,21.73,21.66,21.71,76400.0,12.8615,12.8911,12.8496,12.8793,76400.0
2009-01-05 15:25:00,21.71,21.75,21.64,21.7,46400.0,12.8793,12.903,12.8377,12.8733,46400.0
2009-01-05 15:30:00,21.7,21.8,21.7,21.79,94200.0,12.8733,12.9327,12.8733,12.9267,94200.0
2009-01-05 15:35:00,21.79,21.85,21.72,21.83,88600.0,12.9267,12.9623,12.8852,12.9505,88600.0
2009-01-05 15:40:00,21.84,22.0,21.84,21.98,227800.0,12.9564,13.0513,12.9564,13.0394,227800.0
2009-01-05 15:45:00,21.98,22.04,21.93,21.95,157400.0,13.0394,13.075,13.0098,13.0216,157400.0
2009-01-05 15:50:00,21.96,22.06,21.96,22.02,152000.0,13.0276,13.0869,13.0276,13.0632,152000.0
2009-01-05 15:55:00,22.02,22.09,21.99,22.02,221400.0,13.0632,13.1047,13.0454,13.0632,221400.0
2009-01-06 09:30:00,22.1,22.14,21.9,21.94,51600.0,13.1106,13.1344,12.992,13.0157,51600.0
2009-01-06 09:35:00,21.97,22.1,21.96,22.03,26600.0,13.0335,13.1106,13.0276,13.0691,26600.0
2009-01-06 09:40:00,22.06,22.16,22.04,22.16,36200.0,13.0869,13.1462,13.075,13.1462,36200.0
2009-01-06 09:45:00,22.15,22.4,22.13,22.4,68200.0,13.1403,13.2886,13.1284,13.2886,68200.0
2009-01-06 09:50:00,22.38,22.44,22.36,22.37,45800.0,13.2767,13.3123,13.2649,13.2708,45800.0
2009-01-06 09:55:00,22.39,22.47,22.37,22.42,47600.0,13.2827,13.3301,13.2708,13.3005,47600.0
2009-01-06 10:00:00,22.43,22.5,22.32,22.38,88800.0,13.3064,13.3479,13.2411,13.2767,88800.0
2009-01-06 10:05:00,22.35,22.39,22.28,22.29,66800.0,13.2589,13.2827,13.2174,13.2233,66800.0
2009-01-06 10:10:00,22.29,22.29,22.17,22.19,67000.0,13.2233,13.2233,13.1522,13.164,67000.0
2009-01-06 10:15:00,22.17,22.17,22.03,22.03,45800.0,13.1522,13.1522,13.0691,13.0691,45800.0
2009-01-06 10:20:00,22.03,22.08,21.95,22.07,33600.0,13.0691,13.0988,13.0216,13.0928,33600.0
2009-01-06 10:25:00,22.07,22.08,21.93,21.93,19600.0,13.0928,13.0988,13.0098,13.0098,19600.0
2009-01-06 10:30:00,21.96,22.04,21.94,22.0,28400.0,13.0276,13.075,13.0157,13.0513,28400.0
2009-01-06 10:35:00,22.0,22.04,21.97,22.02,15400.0,13.0513,13.075,13.0335,13.0632,15400.0
2009-01-06 10:40:00,22.02,22.06,22.0,22.0,15000.0,13.0632,13.0869,13.0513,13.0513,15000.0
2009-01-06 10:45:00,22.0,22.0,21.93,21.95,18000.0,13.0513,13.0513,13.0098,13.0216,18000.0
2009-01-06 10:50:00,21.93,22.02,21.91,21.92,38400.0,13.0098,13.0632,12.9979,13.0038,38400.0
2009-01-06 10:55:00,21.91,21.96,21.83,21.85,36600.0,12.9979,13.0276,12.9505,12.9623,36600.0
2009-01-06 11:00:00,21.85,21.86,21.75,21.78,33800.0,12.9623,12.9683,12.903,12.9208,33800.0
2009-01-06 11:05:00,21.75,21.81,21.74,21.8,15800.0,12.903,12.9386,12.8971,12.9327,15800.0
2009-01-06 11:10:00,21.78,21.83,21.78,21.83,9600.0,12.9208,12.9505,12.9208,12.9505,9600.0
2009-01-06 11:15:00,21.83,21.89,21.83,21.89,18400.0,12.9505,12.9861,12.9505,12.9861,18400.0
2009-01-06 11:20:00,21.87,21.89,21.86,21.87,28400.0,12.9742,12.9861,12.9683,12.9742,28400.0
2009-01-06 11:25:00,21.87,21.91,21.85,21.86,29400.0,12.9742,12.9979,12.9623,12.9683,29400.0
2009-01-06 11:30:00,21.86,21.9,21.85,21.88,26600.0,12.9683,12.992,12.9623,12.9801,26600.0
2009-01-06 11:35:00,21.87,21.89,21.85,21.87,14200.0,12.9742,12.9861,12.9623,12.9742,14200.0
2009-01-06 11:40:00,21.89,21.92,21.88,21.9,37000.0,12.9861,13.0038,12.9801,12.992,37000.0
2009-01-06 11:45:00,21.9,21.9,21.84,21.88,36000.0,12.992,12.992,12.9564,12.9801,36000.0
2009-01-06 11:50:00,21.88,21.89,21.86,21.86,14200.0,12.9801,12.9861,12.9683,12.9683,14200.0
2009-01-06 11:55:00,21.86,21.88,21.83,21.86,13800.0,12.9683,12.9801,12.9505,12.9683,13800.0
2009-01-06 12:00:00,21.86,21.89,21.83,21.87,32600.0,12.9683,12.9861,12.9505,12.9742,32600.0
2009-01-06 12:05:00,21.87,21.92,21.86,21.91,37200.0,12.9742,13.0038,12.9683,12.9979,37200.0
2009-01-06 12:10:00,21.91,21.95,21.89,21.92,18600.0,12.9979,13.0216,12.9861,13.0038,18600.0
2009-01-06 12:15:00,21.91,21.92,21.83,21.83,43600.0,12.9979,13.0038,12.9505,12.9505,43600.0
2009-01-06 12:20:00,21.84,21.85,21.78,21.78,41800.0,12.9564,12.9623,12.9208,12.9208,41800.0
2009-01-06 12:25:00,21.8,21.84,21.8,21.84,12000.0,12.9327,12.9564,12.9327,12.9564,12000.0
2009-01-06 12:30:00,21.83,21.86,21.79,21.85,19000.0,12.9505,12.9683,12.9267,12.9623,19000.0
2009-01-06 12:35:00,21.87,21.92,21.86,21.92,21200.0,12.9742,13.0038,12.9683,13.0038,21200.0
2009-01-06 12:40:00,21.91,21.91,21.86,21.86,16600.0,12.9979,12.9979,12.9683,12.9683,16600.0
2009-01-06 12:45:00,21.87,21.88,21.83,21.86,32600.0,12.9742,12.9801,12.9505,12.9683,32600.0
2009-01-06 12:50:00,21.86,21.86,21.83,21.83,20800.0,12.9683,12.9683,12.9505,12.9505,20800.0
2009-01-06 12:55:00,21.83,21.85,21.8,21.82,31200.0,12.9505,12.9623,12.9327,12.9445,31200.0
2009-01-06 13:00:00,21.81,21.83,21.75,21.75,23800.0,12.9386,12.9505,12.903,12.903,23800.0
2009-01-06 13:05:00,21.75,21.78,21.73,21.78,10000.0,12.903,12.9208,12.8911,12.9208,10000.0
2009-01-06 13:10:00,21.77,21.81,21.75,21.75,19800.0,12.9149,12.9386,12.903,12.903,19800.0
2009-01-06 13:15:00,21.75,21.75,21.7,21.71,10400.0,12.903,12.903,12.8733,12.8793,10400.0
2009-01-06 13:20:00,21.71,21.76,21.69,21.75,21600.0,12.8793,12.9089,12.8674,12.903,21600.0
2009-01-06 13:25:00,21.75,21.78,21.74,21.75,20200.0,12.903,12.9208,12.8971,12.903,20200.0
2009-01-06 13:30:00,21.75,21.82,21.74,21.82,23600.0,12.903,12.9445,12.8971,12.9445,23600.0
2009-01-06 13:35:00,21.82,21.85,21.76,21.79,15800.0,12.9445,12.9623,12.9089,12.9267,15800.0
2009-01-06 13:40:00,21.77,21.82,21.77,21.79,11000.0,12.9149,12.9445,12.9149,12.9267,11000.0
2009-01-06 13:45:00,21.8,21.85,21.78,21.85,14400.0,12.9327,12.9623,12.9208,12.9623,14400.0
2009-01-06 13:50:00,21.83,21.88,21.81,21.84,26000.0,12.9505,12.9801,12.9386,12.9564,26000.0
2009-01-06 13:55:00,21.83,21.84,21.8,21.82,10200.0,12.9505,12.9564,12.9327,12.9445,10200.0
2009-01-06 14:00:00,21.81,21.84,21.75,21.8,39800.0,12.9386,12.9564,12.903,12.9327,39800.0
2009-01-06 14:05:00,21.8,21.86,21.77,21.84,36600.0,12.9327,12.9683,12.9149,12.9564,36600.0
2009-01-06 14:10:00,21.86,21.96,21.86,21.9,51600.0,12.9683,13.0276,12.9683,12.992,51600.0
2009-01-06 14:15:00,21.89,22.02,21.89,22.0,36400.0,12.9861,13.0632,12.9861,13.0513,36400.0
2009-01-06 14:20:00,22.0,22.03,21.95,21.98,30400.0,13.0513,13.0691,13.0216,13.0394,30400.0
2009-01-06 14:25:00,21.95,22.0,21.92,21.97,16600.0,13.0216,13.0513,13.0038,13.0335,16600.0
2009-01-06 14:30:00,21.99,22.1,21.97,21.97,43400.0,13.0454,13.1106,13.0335,13.0335,43400.0
2009-01-06 14:35:00,22.0,22.05,21.97,21.99,35800.0,13.0513,13.081,13.0335,13.0454,35800.0
2009-01-06 14:40:00,21.98,22.05,21.97,22.05,18200.0,13.0394,13.081,13.0335,13.081,18200.0
2009-01-06 14:45:00,22.05,22.1,22.04,22.07,14600.0,13.081,13.1106,13.075,13.0928,14600.0
2009-01-06 14:50:00,22.06,22.06,22.0,22.0,32000.0,13.0869,13.0869,13.0513,13.0513,32000.0
2009-01-06 14:55:00,22.0,22.02,21.94,22.01,29000.0,13.0513,13.0632,13.0157,13.0572,29000.0
2009-01-06 15:00:00,22.01,22.03,21.95,21.97,37800.0,13.0572,13.0691,13.0216,13.0335,37800.0
2009-01-06 15:05:00,21.97,21.97,21.88,21.91,35600.0,13.0335,13.0335,12.9801,12.9979,35600.0
2009-01-06 15:10:00,21.9,21.92,21.85,21.89,45400.0,12.992,13.0038,12.9623,12.9861,45400.0
2009-01-06 15:15:00,21.89,21.9,21.77,21.8,32200.0,12.9861,12.992,12.9149,12.9327,32200.0
2009-01-06 15:20:00,21.8,21.82,21.74,21.75,48600.0,12.9327,12.9445,12.8971,12.903,48600.0
2009-01-06 15:25:00,21.75,21.83,21.71,21.77,35400.0,12.903,12.9505,12.8793,12.9149,35400.0
2009-01-06 15:30:00,21.78,21.84,21.75,21.75,74400.0,12.9208,12.9564,12.903,12.903,74400.0
2009-01-06 15:35:00,21.75,21.8,21.7,21.76,100800.0,12.903,12.9327,12.8733,12.9089,100800.0
2009-01-06 15:40:00,21.77,21.9,21.75,21.89,91800.0,12.9149,12.992,12.903,12.9861,91800.0
2009-01-06 15:45:00,21.9,21.9,21.8,21.83,116800.0,12.992,12.992,12.9327,12.9505,116800.0
2009-01-06 15:50:00,21.84,21.85,21.75,21.8,68400.0,12.9564,12.9623,12.903,12.9327,68400.0
2009-01-06 15:55:00,21.8,21.82,21.75,21.82,76600.0,12.9327,12.9445,12.903,12.9445,76600.0
2009-01-07 09:30:00,21.65,21.65,21.41,21.5,22200.0,12.8437,12.8437,12.7013,12.7547,22200.0
2009-01-07 09:35:00,21.5,21.59,21.49,21.5,12600.0,12.7547,12.8081,12.7488,12.7547,12600.0
2009-01-07 09:40:00,21.52,21.58,21.5,21.52,32000.0,12.7666,12.8021,12.7547,12.7666,32000.0
2009-01-07 09:45:00,21.54,21.54,21.5,21.51,8000.0,12.7784,12.7784,12.7547,12.7606,8000.0
2009-01-07 09:50:00,21.55,21.58,21.53,21.54,21200.0,12.7843,12.8021,12.7725,12.7784,21200.0
2009-01-07 09:55:00,21.53,21.54,21.52,21.52,12600.0,12.7725,12.7784,12.7666,12.7666,12600.0
2009-01-07 10:00:00,21.53,21.55,21.45,21.5,23800.0,12.7725,12.7843,12.725,12.7547,23800.0
2009-01-07 10:05:00,21.48,21.6,21.48,21.6,40600.0,12.7428,12.814,12.7428,12.814,40600.0
2009-01-07 10:10:00,21.6,21.64,21.56,21.58,31800.0,12.814,12.8377,12.7903,12.8021,31800.0
2009-01-07 10:15:00,21.58,21.6,21.53,21.57,67800.0,12.8021,12.814,12.7725,12.7962,67800.0
2009-01-07 10:20:00,21.57,21.6,21.55,21.56,31800.0,12.7962,12.814,12.7843,12.7903,31800.0
2009-01-07 10:25:00,21.57,21.6,21.56,21.59,48000.0,12.7962,12.814,12.7903,12.8081,48000.0
2009-01-07 10:30:00,21.6,21.6,21.5,21.56,55400.0,12.814,12.814,12.7547,12.7903,55400.0
2009-01-07 10:35:00,21.56,21.6,21.55,21.6,79600.0,12.7903,12.814,12.7843,12.814,79600.0
2009-01-07 10:40:00,21.59,21.6,21.56,21.6,38400.0,12.8081,12.814,12.7903,12.814,38400.0
2009-01-07 10:45:00,21.6,21.64,21.55,21.6,68000.0,12.814,12.8377,12.7843,12.814,68000.0
2009-01-07 10:50:00,21.6,21.6,21.58,21.6,89200.0,12.814,12.814,12.8021,12.814,89200.0
2009-01-07 10:55:00,21.6,21.64,21.58,21.6,53800.0,12.814,12.8377,12.8021,12.814,53800.0
2009-01-07 11:00:00,21.6,21.64,21.57,21.63,64000.0,12.814,12.8377,12.7962,12.8318,64000.0
2009-01-07 11:05:00,21.63,21.63,21.59,21.62,12000.0,12.8318,12.8318,12.8081,12.8259,12000.0
2009-01-07 11:10:00,21.63,21.66,21.59,21.62,50200.0,12.8318,12.8496,12.8081,12.8259,50200.0
2009-01-07 11:15:00,21.61,21.64,21.6,21.6,37000.0,12.8199,12.8377,12.814,12.814,37000.0
2009-01-07 11:20:00,21.6,21.61,21.56,21.59,38200.0,12.814,12.8199,12.7903,12.8081,38200.0
2009-01-07 11:25:00,21.6,21.61,21.56,21.58,22400.0,12.814,12.8199,12.7903,12.8021,22400.0
2009-01-07 11:30:00,21.58,21.64,21.58,21.61,41800.0,12.8021,12.8377,12.8021,12.8199,41800.0
2009-01-07 11:35:00,21.61,21.64,21.6,21.63,22800.0,12.8199,12.8377,12.814,12.8318,22800.0
2009-01-07 11:40:00,21.63,21.67,21.62,21.65,42400.0,12.8318,12.8555,12.8259,12.8437,42400.0
2009-01-07 11:45:00,21.65,21.66,21.63,21.64,47600.0,12.8437,12.8496,12.8318,12.8377,47600.0
2009-01-07 11:50:00,21.64,21.67,21.6,21.67,101400.0,12.8377,12.8555,12.814,12.8555,101400.0
2009-01-07 11:55:00,21.65,21.7,21.65,21.69,10400.0,12.8437,12.8733,12.8437,12.8674,10400.0
2009-01-07 12:00:00,21.69,21.69,21.63,21.67,88800.0,12.8674,12.8674,12.8318,12.8555,88800.0
2009-01-07 12:05:00,21.67,21.67,21.65,21.66,39000.0,12.8555,12.8555,12.8437,12.8496,39000.0
2009-01-07 12:10:00,21.66,21.7,21.66,21.68,22000.0,12.8496,12.8733,12.8496,12.8615,22000.0
2009-01-07 12:15:00,21.68,21.69,21.66,21.68,55000.0,12.8615,12.8674,12.8496,12.8615,55000.0
2009-01-07 12:20:00,21.68,21.69,21.67,21.67,47600.0,12.8615,12.8674,12.8555,12.8555,47600.0
2009-01-07 12:25:00,21.68,21.69,21.65,21.67,19400.0,12.8615,12.8674,12.8437,12.8555,19400.0
2009-01-07 12:30:00,21.67,21.68,21.66,21.67,15200.0,12.8555,12.8615,12.8496,12.8555,15200.0
2009-01-07 12:35:00,21.68,21.69,21.66,21.68,19200.0,12.8615,12.8674,12.8496,12.8615,19200.0
2009-01-07 12:40:00,21.69,21.69,21.67,21.68,21400.0,12.8674,12.8674,12.8555,12.8615,21400.0
2009-01-07 12:45:00,21.68,21.7,21.67,21.68,37200.0,12.8615,12.8733,12.8555,12.8615,37200.0
2009-01-07 12:50:00,21.68,21.68,21.67,21.68,15200.0,12.8615,12.8615,12.8555,12.8615,15200.0
2009-01-07 12:55:00,21.68,21.69,21.67,21.68,20600.0,12.8615,12.8674,12.8555,12.8615,20600.0
2009-01-07 13:00:00,21.68,21.7,21.68,21.68,28800.0,12.8615,12.8733,12.8615,12.8615,28800.0
2009-01-07 13:05:00,21.69,21.7,21.68,21.69,16800.0,12.8674,12.8733,12.8615,12.8674,16800.0
2009-01-07 13:10:00,21.69,21.7,21.68,21.69,24400.0,12.8674,12.8733,12.8615,12.8674,24400.0
2009-01-07 13:15:00,21.68,21.7,21.68,21.68,33600.0,12.8615,12.8733,12.8615,12.8615,33600.0
2009-01-07 13:20:00,21.68,21.69,21.66,21.67,25600.0,12.8615,12.8674,12.8496,12.8555,25600.0
2009-01-07 13:25:00,21.67,21.7,21.66,21.68,21200.0,12.8555,12.8733,12.8496,12.8615,21200.0
2009-01-07 13:30:00,21.68,21.7,21.68,21.68,30000.0,12.8615,12.8733,12.8615,12.8615,30000.0
2009-01-07 13:35:00,21.68,21.69,21.68,21.68,6800.0,12.8615,12.8674,12.8615,12.8615,6800.0
2009-01-07 13:40:00,21.68,21.68,21.58,21.58,38800.0,12.8615,12.8615,12.8021,12.8021,38800.0
2009-01-07 13:45:00,21.59,21.63,21.57,21.63,27200.0,12.8081,12.8318,12.7962,12.8318,27200.0
2009-01-07 13:50:00,21.62,21.63,21.59,21.61,13800.0,12.8259,12.8318,12.8081,12.8199,13800.0
2009-01-07 13:55:00,21.61,21.62,21.53,21.53,25000.0,12.8199,12.8259,12.7725,12.7725,25000.0
2009-01-07 14:00:00,21.53,21.56,21.5,21.52,29800.0,12.7725,12.7903,12.7547,12.7666,29800.0
2009-01-07 14:05:00,21.52,21.57,21.52,21.55,20600.0,12.7666,12.7962,12.7666,12.7843,20600.0
2009-01-07 14:10:00,21.55,21.55,21.49,21.5,48200.0,12.7843,12.7843,12.7488,12.7547,48200.0
2009-01-07 14:15:00,21.49,21.54,21.46,21.47,33600.0,12.7488,12.7784,12.731,12.7369,33600.0
2009-01-07 14:20:00,21.45,21.5,21.43,21.47,24000.0,12.725,12.7547,12.7132,12.7369,24000.0
2009-01-07 14:25:00,21.48,21.5,21.45,21.46,21000.0,12.7428,12.7547,12.725,12.731,21000.0
2009-01-07 14:30:00,21.45,21.49,21.43,21.47,29400.0,12.725,12.7488,12.7132,12.7369,29400.0
2009-01-07 14:35:00,21.47,21.49,21.46,21.48,25400.0,12.7369,12.7488,12.731,12.7428,25400.0
2009-01-07 14:40:00,21.49,21.53,21.46,21.52,33200.0,12.7488,12.7725,12.731,12.7666,33200.0
2009-01-07 14:45:00,21.53,21.53,21.46,21.48,29200.0,12.7725,12.7725,12.731,12.7428,29200.0
2009-01-07 14:50:00,21.47,21.5,21.46,21.49,34200.0,12.7369,12.7547,12.731,12.7488,34200.0
2009-01-07 14:55:00,21.49,21.53,21.48,21.5,18000.0,12.7488,12.7725,12.7428,12.7547,18000.0
2009-01-07 15:00:00,21.49,21.51,21.47,21.48,32200.0,12.7488,12.7606,12.7369,12.7428,32200.0
2009-01-07 15:05:00,21.48,21.48,21.41,21.44,35800.0,12.7428,12.7428,12.7013,12.7191,35800.0
2009-01-07 15:10:00,21.45,21.45,21.42,21.45,29400.0,12.725,12.725,12.7072,12.725,29400.0
2009-01-07 15:15:00,21.45,21.52,21.43,21.51,34000.0,12.725,12.7666,12.7132,12.7606,34000.0
2009-01-07 15:20:00,21.51,21.54,21.47,21.5,34200.0,12.7606,12.7784,12.7369,12.7547,34200.0
2009-01-07 15:25:00,21.51,21.53,21.47,21.51,31600.0,12.7606,12.7725,12.7369,12.7606,31600.0
2009-01-07 15:30:00,21.51,21.56,21.5,21.51,50200.0,12.7606,12.7903,12.7547,12.7606,50200.0
2009-01-07 15:35:00,21.52,21.54,21.47,21.48,47600.0,12.7666,12.7784,12.7369,12.7428,47600.0
2009-01-07 15:40:00,21.47,21.48,21.43,21.43,40000.0,12.7369,12.7428,12.7132,12.7132,40000.0
2009-01-07 15:45:00,21.43,21.46,21.41,21.42,48800.0,12.7132,12.731,12.7013,12.7072,48800.0
2009-01-07 15:50:00,21.42,21.44,21.38,21.41,48200.0,12.7072,12.7191,12.6835,12.7013,48200.0
2009-01-07 15:55:00,21.42,21.54,21.42,21.52,149400.0,12.7072,12.7784,12.7072,12.7666,149400.0
2009-01-08 09:30:00,21.43,21.67,21.35,21.58,56200.0,12.7132,12.8555,12.6657,12.8021,56200.0
2009-01-08 09:35:00,21.58,21.58,21.49,21.52,37400.0,12.8021,12.8021,12.7488,12.7666,37400.0
2009-01-08 09:40:00,21.5,21.61,21.43,21.6,18800.0,12.7547,12.8199,12.7132,12.814,18800.0
2009-01-08 09:45:00,21.61,21.63,21.58,21.58,12800.0,12.8199,12.8318,12.8021,12.8021,12800.0
2009-01-08 09:50:00,21.56,21.61,21.45,21.57,28600.0,12.7903,12.8199,12.725,12.7962,28600.0
2009-01-08 09:55:00,21.57,21.58,21.49,21.53,23600.0,12.7962,12.8021,12.7488,12.7725,23600.0
2009-01-08 10:00:00,21.52,21.54,21.46,21.47,18000.0,12.7666,12.7784,12.731,12.7369,18000.0
2009-01-08 10:05:00,21.46,21.54,21.46,21.52,27600.0,12.731,12.7784,12.731,12.7666,27600.0
2009-01-08 10:10:00,21.52,21.53,21.47,21.47,24800.0,12.7666,12.7725,12.7369,12.7369,24800.0
2009-01-08 10:15:00,21.45,21.52,21.43,21.47,29400.0,12.725,12.7666,12.7132,12.7369,29400.0
2009-01-08 10:20:00,21.47,21.52,21.46,21.46,17400.0,12.7369,12.7666,12.731,12.731,17400.0
2009-01-08 10:25:00,21.47,21.54,21.47,21.5,26800.0,12.7369,12.7784,12.7369,12.7547,26800.0
2009-01-08 10:30:00,21.49,21.53,21.48,21.53,19200.0,12.7488,12.7725,12.7428,12.7725,19200.0
2009-01-08 10:35:00,21.52,21.55,21.52,21.54,29600.0,12.7666,12.7843,12.7666,12.7784,29600.0
2009-01-08 10:40:00,21.53,21.59,21.53,21.54,44000.0,12.7725,12.8081,12.7725,12.7784,44000.0
2009-01-08 10:45:00,21.55,21.59,21.53,21.58,22400.0,12.7843,12.8081,12.7725,12.8021,22400.0
2009-01-08 10:50:00,21.57,21.6,21.56,21.58,18600.0,12.7962,12.814,12.7903,12.8021,18600.0
2009-01-08 10:55:00,21.57,21.62,21.56,21.61,24000.0,12.7962,12.8259,12.7903,12.8199,24000.0
2009-01-08 11:00:00,21.6,21.66,21.6,21.64,27600.0,12.814,12.8496,12.814,12.8377,27600.0
2009-01-08 11:05:00,21.64,21.68,21.54,21.59,41600.0,12.8377,12.8615,12.7784,12.8081,41600.0
2009-01-08 11:10:00,21.56,21.57,21.52,21.54,57000.0,12.7903,12.7962,12.7666,12.7784,57000.0
2009-01-08 11:15:00,21.55,21.57,21.52,21.52,24400.0,12.7843,12.7962,12.7666,12.7666,24400.0
2009-01-08 11:20:00,21.52,21.54,21.46,21.49,23600.0,12.7666,12.7784,12.731,12.7488,23600.0
2009-01-08 11:25:00,21.48,21.5,21.46,21.5,31000.0,12.7428,12.7547,12.731,12.7547,31000.0
2009-01-08 11:30:00,21.5,21.53,21.47,21.52,56400.0,12.7547,12.7725,12.7369,12.7666,56400.0
2009-01-08 11:35:00,21.53,21.53,21.48,21.5,34200.0,12.7725,12.7725,12.7428,12.7547,34200.0
2009-01-08 11:40:00,21.5,21.52,21.48,21.5,60200.0,12.7547,12.7666,12.7428,12.7547,60200.0
2009-01-08 11:45:00,21.5,21.52,21.48,21.49,83000.0,12.7547,12.7666,12.7428,12.7488,83000.0
2009-01-08 11:50:00,21.5,21.5,21.42,21.48,41000.0,12.7547,12.7547,12.7072,12.7428,41000.0
2009-01-08 11:55:00,21.48,21.51,21.45,21.48,55400.0,12.7428,12.7606,12.725,12.7428,55400.0
2009-01-08 12:00:00,21.48,21.55,21.48,21.5,47000.0,12.7428,12.7843,12.7428,12.7547,47000.0
2009-01-08 12:05:00,21.51,21.53,21.49,21.52,18400.0,12.7606,12.7725,12.7488,12.7666,18400.0
2009-01-08 12:10:00,21.53,21.58,21.51,21.55,29000.0,12.7725,12.8021,12.7606,12.7843,29000.0
2009-01-08 12:15:00,21.55,21.56,21.5,21.53,13600.0,12.7843,12.7903,12.7547,12.7725,13600.0
2009-01-08 12:20:00,21.53,21.54,21.51,21.51,11200.0,12.7725,12.7784,12.7606,12.7606,11200.0
2009-01-08 12:25:00,21.51,21.55,21.51,21.55,12400.0,12.7606,12.7843,12.7606,12.7843,12400.0
2009-01-08 12:30:00,21.54,21.57,21.5,21.5,21200.0,12.7784,12.7962,12.7547,12.7547,21200.0
2009-01-08 12:35:00,21.51,21.55,21.51,21.52,16400.0,12.7606,12.7843,12.7606,12.7666,16400.0
2009-01-08 12:40:00,21.52,21.58,21.52,21.56,81600.0,12.7666,12.8021,12.7666,12.7903,81600.0
2009-01-08 12:45:00,21.55,21.57,21.52,21.56,43800.0,12.7843,12.7962,12.7666,12.7903,43800.0
2009-01-08 12:50:00,21.56,21.66,21.56,21.63,44800.0,12.7903,12.8496,12.7903,12.8318,44800.0
2009-01-08 12:55:00,21.63,21.63,21.55,21.56,17600.0,12.8318,12.8318,12.7843,12.7903,17600.0
2009-01-08 13:00:00,21.55,21.59,21.54,21.59,22400.0,12.7843,12.8081,12.7784,12.8081,22400.0
2009-01-08 13:05:00,21.57,21.61,21.56,21.57,19200.0,12.7962,12.8199,12.7903,12.7962,19200.0
2009-01-08 13:10:00,21.57,21.58,21.53,21.53,11400.0,12.7962,12.8021,12.7725,12.7725,11400.0
2009-01-08 13:15:00,21.53,21.58,21.53,21.57,24600.0,12.7725,12.8021,12.7725,12.7962,24600.0
2009-01-08 13:20:00,21.56,21.62,21.56,21.6,18000.0,12.7903,12.8259,12.7903,12.814,18000.0
2009-01-08 13:25:00,21.6,21.61,21.56,21.6,22200.0,12.814,12.8199,12.7903,12.814,22200.0
2009-01-08 13:30:00,21.58,21.61,21.57,21.61,9600.0,12.8021,12.8199,12.7962,12.8199,9600.0
2009-01-08 13:35:00,21.61,21.65,21.59,21.61,31800.0,12.8199,12.8437,12.8081,12.8199,31800.0
2009-01-08 13:40:00,21.62,21.65,21.61,21.65,19000.0,12.8259,12.8437,12.8199,12.8437,19000.0
2009-01-08 13:45:00,21.65,21.72,21.64,21.7,48200.0,12.8437,12.8852,12.8377,12.8733,48200.0
2009-01-08 13:50:00,21.7,21.7,21.65,21.68,19200.0,12.8733,12.8733,12.8437,12.8615,19200.0
2009-01-08 13:55:00,21.67,21.68,21.64,21.68,17800.0,12.8555,12.8615,12.8377,12.8615,17800.0
2009-01-08 14:00:00,21.68,21.7,21.65,21.67,17400.0,12.8615,12.8733,12.8437,12.8555,17400.0
2009-01-08 14:05:00,21.68,21.73,21.67,21.73,30800.0,12.8615,12.8911,12.8555,12.8911,30800.0
2009-01-08 14:10:00,21.71,21.71,21.68,21.71,19000.0,12.8793,12.8793,12.8615,12.8793,19000.0
2009-01-08 14:15:00,21.7,21.73,21.69,21.69,16600.0,12.8733,12.8911,12.8674,12.8674,16600.0
2009-01-08 14:20:00,21.68,21.69,21.66,21.67,22200.0,12.8615,12.8674,12.8496,12.8555,22200.0
2009-01-08 14:25:00,21.66,21.68,21.63,21.63,25400.0,12.8496,12.8615,12.8318,12.8318,25400.0
2009-01-08 14:30:00,21.63,21.63,21.57,21.61,23200.0,12.8318,12.8318,12.7962,12.8199,23200.0
2009-01-08 14:35:00,21.61,21.62,21.59,21.61,16600.0,12.8199,12.8259,12.8081,12.8199,16600.0
2009-01-08 14:40:00,21.61,21.7,21.58,21.7,17600.0,12.8199,12.8733,12.8021,12.8733,17600.0
2009-01-08 14:45:00,21.71,21.73,21.61,21.61,23600.0,12.8793,12.8911,12.8199,12.8199,23600.0
2009-01-08 14:50:00,21.61,21.73,21.61,21.73,31000.0,12.8199,12.8911,12.8199,12.8911,31000.0
2009-01-08 14:55:00,21.72,21.73,21.65,21.7,25400.0,12.8852,12.8911,12.8437,12.8733,25400.0
2009-01-08 15:00:00,21.7,21.75,21.67,21.67,47800.0,12.8733,12.903,12.8555,12.8555,47800.0
2009-01-08 15:05:00,21.65,21.68,21.63,21.66,47800.0,12.8437,12.8615,12.8318,12.8496,47800.0
2009-01-08 15:10:00,21.64,21.7,21.62,21.67,25600.0,12.8377,12.8733,12.8259,12.8555,25600.0
2009-01-08 15:15:00,21.66,21.72,21.65,21.68,52400.0,12.8496,12.8852,12.8437,12.8615,52400.0
2009-01-08 15:20:00,21.68,21.7,21.63,21.66,76600.0,12.8615,12.8733,12.8318,12.8496,76600.0
2009-01-08 15:25:00,21.67,21.69,21.62,21.68,41400.0,12.8555,12.8674,12.8259,12.8615,41400.0
2009-01-08 15:30:00,21.68,21.68,21.63,21.66,46000.0,12.8615,12.8615,12.8318,12.8496,46000.0
2009-01-08 15:35:00,21.66,21.68,21.61,21.68,62000.0,12.8496,12.8615,12.8199,12.8615,62000.0
2009-01-08 15:40:00,21.68,21.79,21.68,21.78,107400.0,12.8615,12.9267,12.8615,12.9208,107400.0
2009-01-08 15:45:00,21.78,21.84,21.74,21.82,125800.0,12.9208,12.9564,12.8971,12.9445,125800.0
2009-01-08 15:50:00,21.82,21.86,21.71,21.82,98200.0,12.9445,12.9683,12.8793,12.9445,98200.0
2009-01-08 15:55:00,21.81,21.86,21.78,21.82,124000.0,12.9386,12.9683,12.9208,12.9445,124000.0
2009-01-09 09:30:00,21.88,22.0,21.85,21.88,28200.0,12.9801,13.0513,12.9623,12.9801,28200.0
2009-01-09 09:35:00,21.89,21.96,21.86,21.91,26800.0,12.9861,13.0276,12.9683,12.9979,26800.0
2009-01-09 09:40:00,21.89,21.94,21.86,21.86,27200.0,12.9861,13.0157,12.9683,12.9683,27200.0
2009-01-09 09:45:00,21.86,21.88,21.75,21.83,37800.0,12.9683,12.9801,12.903,12.9505,37800.0
2009-01-09 09:50:00,21.83,21.83,21.72,21.75,43200.0,12.9505,12.9505,12.8852,12.903,43200.0
2009-01-09 09:55:00,21.73,21.74,21.67,21.68,26000.0,12.8911,12.8971,12.8555,12.8615,26000.0
2009-01-09 10:00:00,21.68,21.69,21.61,21.67,17800.0,12.8615,12.8674,12.8199,12.8555,17800.0
2009-01-09 10:05:00,21.66,21.72,21.64,21.72,21400.0,12.8496,12.8852,12.8377,12.8852,21400.0
2009-01-09 10:10:00,21.73,21.73,21.67,21.68,26800.0,12.8911,12.8911,12.8555,12.8615,26800.0
2009-01-09 10:15:00,21.68,21.72,21.67,21.7,26200.0,12.8615,12.8852,12.8555,12.8733,26200.0
2009-01-09 10:20:00,21.71,21.75,21.67,21.75,27000.0,12.8793,12.903,12.8555,12.903,27000.0
2009-01-09 10:25:00,21.74,21.75,21.67,21.67,49600.0,12.8971,12.903,12.8555,12.8555,49600.0
2009-01-09 10:30:00,21.66,21.66,21.61,21.65,44600.0,12.8496,12.8496,12.8199,12.8437,44600.0
2009-01-09 10:35:00,21.65,21.73,21.61,21.71,34000.0,12.8437,12.8911,12.8199,12.8793,34000.0
2009-01-09 10:40:00,21.71,21.75,21.66,21.75,33200.0,12.8793,12.903,12.8496,12.903,33200.0
2009-01-09 10:45:00,21.75,21.82,21.75,21.82,24800.0,12.903,12.9445,12.903,12.9445,24800.0
2009-01-09 10:50:00,21.82,21.89,21.78,21.88,34600.0,12.9445,12.9861,12.9208,12.9801,34600.0
2009-01-09 10:55:00,21.88,21.91,21.84,21.86,29400.0,12.9801,12.9979,12.9564,12.9683,29400.0
2009-01-09 11:00:00,21.86,21.86,21.82,21.85,18800.0,12.9683,12.9683,12.9445,12.9623,18800.0
2009-01-09 11:05:00,21.85,21.9,21.85,21.87,17400.0,12.9623,12.992,12.9623,12.9742,17400.0
2009-01-09 11:10:00,21.87,21.88,21.82,21.85,27800.0,12.9742,12.9801,12.9445,12.9623,27800.0
2009-01-09 11:15:00,21.85,21.85,21.81,21.82,23800.0,12.9623,12.9623,12.9386,12.9445,23800.0
2009-01-09 11:20:00,21.82,21.93,21.82,21.92,23800.0,12.9445,13.0098,12.9445,13.0038,23800.0
2009-01-09 11:25:00,21.92,21.96,21.9,21.93,22000.0,13.0038,13.0276,12.992,13.0098,22000.0
2009-01-09 11:30:00,21.94,21.94,21.86,21.89,17000.0,13.0157,13.0157,12.9683,12.9861,17000.0
2009-01-09 11:35:00,21.91,21.92,21.87,21.89,20200.0,12.9979,13.0038,12.9742,12.9861,20200.0
2009-01-09 11:40:00,21.89,21.89,21.8,21.81,19400.0,12.9861,12.9861,12.9327,12.9386,19400.0
2009-01-09 11:45:00,21.8,21.84,21.78,21.82,30600.0,12.9327,12.9564,12.9208,12.9445,30600.0
2009-01-09 11:50:00,21.82,21.83,21.79,21.82,31000.0,12.9445,12.9505,12.9267,12.9445,31000.0
2009-01-09 11:55:00,21.81,21.89,21.81,21.88,67600.0,12.9386,12.9861,12.9386,12.9801,67600.0
2009-01-09 12:00:00,21.88,21.92,21.88,21.92,35200.0,12.9801,13.0038,12.9801,13.0038,35200.0
2009-01-09 12:05:00,21.91,21.98,21.9,21.93,39800.0,12.9979,13.0394,12.992,13.0098,39800.0
2009-01-09 12:10:00,21.93,21.95,21.89,21.89,17200.0,13.0098,13.0216,12.9861,12.9861,17200.0
2009-01-09 12:15:00,21.89,21.89,21.86,21.88,18600.0,12.9861,12.9861,12.9683,12.9801,18600.0
2009-01-09 12:20:00,21.89,21.92,21.88,21.91,18200.0,12.9861,13.0038,12.9801,12.9979,18200.0
2009-01-09 12:25:00,21.91,21.94,21.91,21.92,22000.0,12.9979,13.0157,12.9979,13.0038,22000.0
2009-01-09 12:30:00,21.91,21.93,21.89,21.93,16000.0,12.9979,13.0098,12.9861,13.0098,16000.0
2009-01-09 12:35:00,21.93,21.96,21.92,21.93,19400.0,13.0098,13.0276,13.0038,13.0098,19400.0
2009-01-09 12:40:00,21.94,21.94,21.89,21.89,21200.0,13.0157,13.0157,12.9861,12.9861,21200.0
2009-01-09 12:45:00,21.89,21.9,21.88,21.88,16800.0,12.9861,12.992,12.9801,12.9801,16800.0
2009-01-09 12:50:00,21.89,21.92,21.88,21.91,20600.0,12.9861,13.0038,12.9801,12.9979,20600.0
2009-01-09 12:55:00,21.9,21.92,21.89,21.89,16800.0,12.992,13.0038,12.9861,12.9861,16800.0
2009-01-09 13:00:00,21.9,21.97,21.89,21.94,27400.0,12.992,13.0335,12.9861,13.0157,27400.0
2009-01-09 13:05:00,21.94,21.95,21.86,21.88,38800.0,13.0157,13.0216,12.9683,12.9801,38800.0
2009-01-09 13:10:00,21.88,21.91,21.85,21.88,39400.0,12.9801,12.9979,12.9623,12.9801,39400.0
2009-01-09 13:15:00,21.88,21.88,21.78,21.86,73600.0,12.9801,12.9801,12.9208,12.9683,73600.0
2009-01-09 13:20:00,21.87,21.87,21.81,21.81,29400.0,12.9742,12.9742,12.9386,12.9386,29400.0
2009-01-09 13:25:00,21.81,21.82,21.76,21.81,32000.0,12.9386,12.9445,12.9089,12.9386,32000.0
2009-01-09 13:30:00,21.82,21.84,21.82,21.84,23800.0,12.9445,12.9564,12.9445,12.9564,23800.0
2009-01-09 13:35:00,21.86,21.9,21.85,21.86,15000.0,12.9683,12.992,12.9623,12.9683,15000.0
2009-01-09 13:40:00,21.86,21.9,21.86,21.89,16000.0,12.9683,12.992,12.9683,12.9861,16000.0
2009-01-09 13:45:00,21.89,21.9,21.87,21.89,10600.0,12.9861,12.992,12.9742,12.9861,10600.0
2009-01-09 13:50:00,21.89,21.89,21.86,21.88,16000.0,12.9861,12.9861,12.9683,12.9801,16000.0
2009-01-09 13:55:00,21.88,21.89,21.85,21.88,17400.0,12.9801,12.9861,12.9623,12.9801,17400.0
2009-01-09 14:00:00,21.88,21.96,21.87,21.96,20400.0,12.9801,13.0276,12.9742,13.0276,20400.0
2009-01-09 14:05:00,21.96,22.0,21.96,21.99,11800.0,13.0276,13.0513,13.0276,13.0454,11800.0
2009-01-09 14:10:00,21.98,21.98,21.95,21.98,15600.0,13.0394,13.0394,13.0216,13.0394,15600.0
2009-01-09 14:15:00,21.98,22.05,21.96,22.05,34800.0,13.0394,13.081,13.0276,13.081,34800.0
2009-01-09 14:20:00,22.05,22.05,22.0,22.0,27600.0,13.081,13.081,13.0513,13.0513,27600.0
2009-01-09 14:25:00,22.0,22.04,22.0,22.0,35200.0,13.0513,13.075,13.0513,13.0513,35200.0
2009-01-09 14:30:00,22.0,22.09,22.0,22.09,32800.0,13.0513,13.1047,13.0513,13.1047,32800.0
2009-01-09 14:35:00,22.08,22.09,22.06,22.06,35600.0,13.0988,13.1047,13.0869,13.0869,35600.0
2009-01-09 14:40:00,22.06,22.07,22.0,22.07,31200.0,13.0869,13.0928,13.0513,13.0928,31200.0
2009-01-09 14:45:00,22.08,22.1,22.03,22.03,32800.0,13.0988,13.1106,13.0691,13.0691,32800.0
2009-01-09 14:50:00,22.02,22.04,22.0,22.03,27600.0,13.0632,13.075,13.0513,13.0691,27600.0
2009-01-09 14:55:00,22.04,22.04,21.99,22.03,27200.0,13.075,13.075,13.0454,13.0691,27200.0
2009-01-09 15:00:00,22.02,22.07,21.99,22.02,39200.0,13.0632,13.0928,13.0454,13.0632,39200.0
2009-01-09 15:05:00,22.03,22.04,21.92,21.96,33400.0,13.0691,13.075,13.0038,13.0276,33400.0
2009-01-09 15:10:00,21.95,21.99,21.91,21.98,54200.0,13.0216,13.0454,12.9979,13.0394,54200.0
2009-01-09 15:15:00,21.98,21.98,21.9,21.93,43800.0,13.0394,13.0394,12.992,13.0098,43800.0
2009-01-09 15:20:00,21.93,21.95,21.89,21.89,58600.0,13.0098,13.0216,12.9861,12.9861,58600.0
2009-01-09 15:25:00,21.88,21.96,21.79,21.96,92600.0,12.9801,13.0276,12.9267,13.0276,92600.0
2009-01-09 15:30:00,21.96,22.0,21.93,21.95,68600.0,13.0276,13.0513,13.0098,13.0216,68600.0
2009-01-09 15:35:00,21.94,21.96,21.92,21.93,44600.0,13.0157,13.0276,13.0038,13.0098,44600.0
2009-01-09 15:40:00,21.93,21.95,21.85,21.88,58800.0,13.0098,13.0216,12.9623,12.9801,58800.0
2009-01-09 15:45:00,21.89,21.91,21.82,21.84,65400.0,12.9861,12.9979,12.9445,12.9564,65400.0
2009-01-09 15:50:00,21.85,21.88,21.76,21.79,95600.0,12.9623,12.9801,12.9089,12.9267,95600.0
2009-01-09 15:55:00,21.8,21.83,21.77,21.8,100600.0,12.9327,12.9505,12.9149,12.9327,100600.0
2009-01-12 09:30:00,21.77,21.82,21.68,21.79,26000.0,12.9149,12.9445,12.8615,12.9267,26000.0
2009-01-12 09:35:00,21.75,21.95,21.75,21.88,36200.0,12.903,13.0216,12.903,12.9801,36200.0
2009-01-12 09:40:00,21.91,21.92,21.84,21.84,25600.0,12.9979,13.0038,12.9564,12.9564,25600.0
2009-01-12 09:45:00,21.85,21.92,21.82,21.9,21000.0,12.9623,13.0038,12.9445,12.992,21000.0
2009-01-12 09:50:00,21.9,21.9,21.81,21.88,13800.0,12.992,12.992,12.9386,12.9801,13800.0
2009-01-12 09:55:00,21.89,21.91,21.88,21.91,13600.0,12.9861,12.9979,12.9801,12.9979,13600.0
2009-01-12 10:00:00,21.92,21.93,21.82,21.83,12000.0,13.0038,13.0098,12.9445,12.9505,12000.0
2009-01-12 10:05:00,21.83,21.85,21.79,21.81,24800.0,12.9505,12.9623,12.9267,12.9386,24800.0
2009-01-12 10:10:00,21.81,21.82,21.78,21.78,10400.0,12.9386,12.9445,12.9208,12.9208,10400.0
2009-01-12 10:15:00,21.8,21.81,21.76,21.78,5000.0,12.9327,12.9386,12.9089,12.9208,5000.0
2009-01-12 10:20:00,21.77,21.78,21.71,21.72,7000.0,12.9149,12.9208,12.8793,12.8852,7000.0
2009-01-12 10:25:00,21.72,21.74,21.71,21.71,33200.0,12.8852,12.8971,12.8793,12.8793,33200.0
2009-01-12 10:30:00,21.7,21.71,21.65,21.66,31800.0,12.8733,12.8793,12.8437,12.8496,31800.0
2009-01-12 10:35:00,21.66,21.71,21.66,21.68,19600.0,12.8496,12.8793,12.8496,12.8615,19600.0
2009-01-12 10:40:00,21.69,21.78,21.69,21.78,46600.0,12.8674,12.9208,12.8674,12.9208,46600.0
2009-01-12 10:45:00,21.78,21.81,21.77,21.8,12600.0,12.9208,12.9386,12.9149,12.9327,12600.0
2009-01-12 10:50:00,21.8,21.84,21.79,21.81,22000.0,12.9327,12.9564,12.9267,12.9386,22000.0
2009-01-12 10:55:00,21.82,21.83,21.8,21.83,16200.0,12.9445,12.9505,12.9327,12.9505,16200.0
2009-01-12 11:00:00,21.83,21.89,21.83,21.88,12600.0,12.9505,12.9861,12.9505,12.9801,12600.0
2009-01-12 11:05:00,21.88,21.92,21.86,21.86,22200.0,12.9801,13.0038,12.9683,12.9683,22200.0
2009-01-12 11:10:00,21.86,21.86,21.83,21.84,8600.0,12.9683,12.9683,12.9505,12.9564,8600.0
2009-01-12 11:15:00,21.84,21.86,21.82,21.86,12000.0,12.9564,12.9683,12.9445,12.9683,12000.0
2009-01-12 11:20:00,21.85,21.91,21.84,21.9,29400.0,12.9623,12.9979,12.9564,12.992,29400.0
2009-01-12 11:25:00,21.9,21.91,21.84,21.85,19000.0,12.992,12.9979,12.9564,12.9623,19000.0
2009-01-12 11:30:00,21.86,21.88,21.82,21.82,14200.0,12.9683,12.9801,12.9445,12.9445,14200.0
2009-01-12 11:35:00,21.82,21.89,21.8,21.88,40800.0,12.9445,12.9861,12.9327,12.9801,40800.0
2009-01-12 11:40:00,21.87,21.88,21.85,21.87,18800.0,12.9742,12.9801,12.9623,12.9742,18800.0
2009-01-12 11:45:00,21.86,21.89,21.84,21.86,19200.0,12.9683,12.9861,12.9564,12.9683,19200.0
2009-01-12 11:50:00,21.86,21.96,21.86,21.96,35200.0,12.9683,13.0276,12.9683,13.0276,35200.0
2009-01-12 11:55:00,21.96,21.96,21.92,21.92,16600.0,13.0276,13.0276,13.0038,13.0038,16600.0
2009-01-12 12:00:00,21.92,21.98,21.92,21.96,52000.0,13.0038,13.0394,13.0038,13.0276,52000.0
2009-01-12 12:05:00,21.97,21.99,21.96,21.98,25600.0,13.0335,13.0454,13.0276,13.0394,25600.0
2009-01-12 12:10:00,21.98,22.01,21.98,22.0,17200.0,13.0394,13.0572,13.0394,13.0513,17200.0
2009-01-12 12:15:00,22.0,22.03,21.98,21.99,24000.0,13.0513,13.0691,13.0394,13.0454,24000.0
2009-01-12 12:20:00,21.99,22.0,21.98,21.98,32000.0,13.0454,13.0513,13.0394,13.0394,32000.0
2009-01-12 12:25:00,21.99,21.99,21.96,21.97,24000.0,13.0454,13.0454,13.0276,13.0335,24000.0
2009-01-12 12:30:00,21.97,22.02,21.97,22.02,39200.0,13.0335,13.0632,13.0335,13.0632,39200.0
2009-01-12 12:35:00,22.01,22.02,22.0,22.02,28200.0,13.0572,13.0632,13.0513,13.0632,28200.0
2009-01-12 12:40:00,22.02,22.02,21.99,21.99,12200.0,13.0632,13.0632,13.0454,13.0454,12200.0
2009-01-12 12:45:00,21.99,22.02,21.98,22.02,27400.0,13.0454,13.0632,13.0394,13.0632,27400.0
2009-01-12 12:50:00,22.0,22.04,22.0,22.01,24400.0,13.0513,13.075,13.0513,13.0572,24400.0
2009-01-12 12:55:00,22.02,22.04,22.0,22.04,38600.0,13.0632,13.075,13.0513,13.075,38600.0
2009-01-12 13:00:00,22.04,22.04,22.0,22.04,22000.0,13.075,13.075,13.0513,13.075,22000.0
2009-01-12 13:05:00,22.02,22.08,22.02,22.07,32600.0,13.0632,13.0988,13.0632,13.0928,32600.0
2009-01-12 13:10:00,22.07,22.11,22.07,22.07,25400.0,13.0928,13.1166,13.0928,13.0928,25400.0
2009-01-12 13:15:00,22.08,22.09,22.04,22.05,24000.0,13.0988,13.1047,13.075,13.081,24000.0
2009-01-12 13:20:00,22.05,22.07,22.03,22.07,32200.0,13.081,13.0928,13.0691,13.0928,32200.0
2009-01-12 13:25:00,22.07,22.1,22.07,22.09,18800.0,13.0928,13.1106,13.0928,13.1047,18800.0
2009-01-12 13:30:00,22.09,22.1,22.07,22.07,14800.0,13.1047,13.1106,13.0928,13.0928,14800.0
2009-01-12 13:35:00,22.07,22.07,21.98,21.98,26800.0,13.0928,13.0928,13.0394,13.0394,26800.0
2009-01-12 13:40:00,21.98,22.0,21.97,21.98,17600.0,13.0394,13.0513,13.0335,13.0394,17600.0
2009-01-12 13:45:00,21.98,22.02,21.98,22.0,24200.0,13.0394,13.0632,13.0394,13.0513,24200.0
2009-01-12 13:50:00,21.99,21.99,21.97,21.99,14000.0,13.0454,13.0454,13.0335,13.0454,14000.0
2009-01-12 13:55:00,21.98,21.98,21.86,21.89,23400.0,13.0394,13.0394,12.9683,12.9861,23400.0
2009-01-12 14:00:00,21.89,21.89,21.83,21.83,28400.0,12.9861,12.9861,12.9505,12.9505,28400.0
2009-01-12 14:05:00,21.82,21.85,21.82,21.83,19400.0,12.9445,12.9623,12.9445,12.9505,19400.0
2009-01-12 14:10:00,21.83,21.86,21.82,21.85,20400.0,12.9505,12.9683,12.9445,12.9623,20400.0
2009-01-12 14:15:00,21.85,21.88,21.85,21.86,27400.0,12.9623,12.9801,12.9623,12.9683,27400.0
2009-01-12 14:20:00,21.86,21.89,21.85,21.88,28200.0,12.9683,12.9861,12.9623,12.9801,28200.0
2009-01-12 14:25:00,21.88,21.89,21.85,21.86,18000.0,12.9801,12.9861,12.9623,12.9683,18000.0
2009-01-12 14:30:00,21.85,21.86,21.8,21.8,27200.0,12.9623,12.9683,12.9327,12.9327,27200.0
2009-01-12 14:35:00,21.8,21.82,21.78,21.8,24000.0,12.9327,12.9445,12.9208,12.9327,24000.0
2009-01-12 14:40:00,21.8,21.8,21.73,21.73,23000.0,12.9327,12.9327,12.8911,12.8911,23000.0
2009-01-12 14:45:00,21.73,21.78,21.71,21.77,19400.0,12.8911,12.9208,12.8793,12.9149,19400.0
2009-01-12 14:50:00,21.76,21.79,21.75,21.75,35000.0,12.9089,12.9267,12.903,12.903,35000.0
2009-01-12 14:55:00,21.75,21.79,21.73,21.74,25000.0,12.903,12.9267,12.8911,12.8971,25000.0
2009-01-12 15:00:00,21.74,21.79,21.74,21.75,35600.0,12.8971,12.9267,12.8971,12.903,35600.0
2009-01-12 15:05:00,21.75,21.77,21.67,21.7,40600.0,12.903,12.9149,12.8555,12.8733,40600.0
2009-01-12 15:10:00,21.7,21.74,21.68,21.7,22200.0,12.8733,12.8971,12.8615,12.8733,22200.0
2009-01-12 15:15:00,21.69,21.79,21.68,21.75,28200.0,12.8674,12.9267,12.8615,12.903,28200.0
2009-01-12 15:20:00,21.74,21.87,21.73,21.85,33600.0,12.8971,12.9742,12.8911,12.9623,33600.0
2009-01-12 15:25:00,21.84,21.85,21.77,21.8,32800.0,12.9564,12.9623,12.9149,12.9327,32800.0
2009-01-12 15:30:00,21.8,21.85,21.74,21.74,53400.0,12.9327,12.9623,12.8971,12.8971,53400.0
2009-01-12 15:35:00,21.74,21.75,21.71,21.74,45400.0,12.8971,12.903,12.8793,12.8971,45400.0
2009-01-12 15:40:00,21.73,21.76,21.7,21.72,42600.0,12.8911,12.9089,12.8733,12.8852,42600.0
2009-01-12 15:45:00,21.72,21.84,21.7,21.79,68600.0,12.8852,12.9564,12.8733,12.9267,68600.0
2009-01-12 15:50:00,21.8,21.84,21.77,21.81,71600.0,12.9327,12.9564,12.9149,12.9386,71600.0
2009-01-12 15:55:00,21.8,21.82,21.77,21.79,83200.0,12.9327,12.9445,12.9149,12.9267,83200.0
2009-01-13 09:30:00,21.74,21.79,21.57,21.59,33200.0,12.8971,12.9267,12.7962,12.8081,33200.0
2009-01-13 09:35:00,21.59,21.59,21.46,21.48,42200.0,12.8081,12.8081,12.731,12.7428,42200.0
2009-01-13 09:40:00,21.48,21.59,21.48,21.52,37000.0,12.7428,12.8081,12.7428,12.7666,37000.0
2009-01-13 09:45:00,21.52,21.52,21.4,21.41,95400.0,12.7666,12.7666,12.6954,12.7013,95400.0
2009-01-13 09:50:00,21.42,21.46,21.38,21.39,45200.0,12.7072,12.731,12.6835,12.6894,45200.0
2009-01-13 09:55:00,21.4,21.48,21.39,21.45,39400.0,12.6954,12.7428,12.6894,12.725,39400.0
2009-01-13 10:00:00,21.43,21.54,21.43,21.53,45800.0,12.7132,12.7784,12.7132,12.7725,45800.0
2009-01-13 10:05:00,21.54,21.6,21.52,21.58,34400.0,12.7784,12.814,12.7666,12.8021,34400.0
2009-01-13 10:10:00,21.59,21.64,21.57,21.63,32000.0,12.8081,12.8377,12.7962,12.8318,32000.0
2009-01-13 10:15:00,21.61,21.66,21.57,21.61,69800.0,12.8199,12.8496,12.7962,12.8199,69800.0
2009-01-13 10:20:00,21.61,21.61,21.55,21.57,26400.0,12.8199,12.8199,12.7843,12.7962,26400.0
2009-01-13 10:25:00,21.56,21.65,21.56,21.64,35600.0,12.7903,12.8437,12.7903,12.8377,35600.0
2009-01-13 10:30:00,21.64,21.67,21.53,21.55,49400.0,12.8377,12.8555,12.7725,12.7843,49400.0
2009-01-13 10:35:00,21.54,21.58,21.52,21.57,19800.0,12.7784,12.8021,12.7666,12.7962,19800.0
2009-01-13 10:40:00,21.59,21.61,21.53,21.55,33600.0,12.8081,12.8199,12.7725,12.7843,33600.0
2009-01-13 10:45:00,21.55,21.65,21.55,21.63,27200.0,12.7843,12.8437,12.7843,12.8318,27200.0
2009-01-13 10:50:00,21.63,21.65,21.6,21.64,30800.0,12.8318,12.8437,12.814,12.8377,30800.0
2009-01-13 10:55:00,21.63,21.65,21.56,21.56,36000.0,12.8318,12.8437,12.7903,12.7903,36000.0
2009-01-13 11:00:00,21.56,21.58,21.52,21.54,46600.0,12.7903,12.8021,12.7666,12.7784,46600.0
2009-01-13 11:05:00,21.53,21.61,21.53,21.59,31800.0,12.7725,12.8199,12.7725,12.8081,31800.0
2009-01-13 11:10:00,21.59,21.6,21.53,21.57,37600.0,12.8081,12.814,12.7725,12.7962,37600.0
2009-01-13 11:15:00,21.55,21.56,21.5,21.53,28600.0,12.7843,12.7903,12.7547,12.7725,28600.0
2009-01-13 11:20:00,21.53,21.54,21.5,21.52,23800.0,12.7725,12.7784,12.7547,12.7666,23800.0
2009-01-13 11:25:00,21.53,21.63,21.51,21.6,36400.0,12.7725,12.8318,12.7606,12.814,36400.0
2009-01-13 11:30:00,21.61,21.65,21.58,21.59,20200.0,12.8199,12.8437,12.8021,12.8081,20200.0
2009-01-13 11:35:00,21.6,21.62,21.53,21.55,48600.0,12.814,12.8259,12.7725,12.7843,48600.0
2009-01-13 11:40:00,21.56,21.58,21.52,21.52,36600.0,12.7903,12.8021,12.7666,12.7666,36600.0
2009-01-13 11:45:00,21.53,21.53,21.45,21.46,38800.0,12.7725,12.7725,12.725,12.731,38800.0
2009-01-13 11:50:00,21.48,21.52,21.43,21.43,33400.0,12.7428,12.7666,12.7132,12.7132,33400.0
2009-01-13 11:55:00,21.43,21.56,21.41,21.54,50000.0,12.7132,12.7903,12.7013,12.7784,50000.0
2009-01-13 12:00:00,21.55,21.59,21.51,21.59,30000.0,12.7843,12.8081,12.7606,12.8081,30000.0
2009-01-13 12:05:00,21.59,21.59,21.54,21.56,29600.0,12.8081,12.8081,12.7784,12.7903,29600.0
2009-01-13 12:10:00,21.55,21.57,21.53,21.55,43200.0,12.7843,12.7962,12.7725,12.7843,43200.0
2009-01-13 12:15:00,21.56,21.56,21.53,21.54,55400.0,12.7903,12.7903,12.7725,12.7784,55400.0
2009-01-13 12:20:00,21.54,21.58,21.54,21.55,39800.0,12.7784,12.8021,12.7784,12.7843,39800.0
2009-01-13 12:25:00,21.56,21.56,21.54,21.55,67000.0,12.7903,12.7903,12.7784,12.7843,67000.0
2009-01-13 12:30:00,21.54,21.56,21.54,21.55,60000.0,12.7784,12.7903,12.7784,12.7843,60000.0
2009-01-13 12:35:00,21.55,21.58,21.54,21.56,28000.0,12.7843,12.8021,12.7784,12.7903,28000.0
2009-01-13 12:40:00,21.58,21.58,21.53,21.54,50200.0,12.8021,12.8021,12.7725,12.7784,50200.0
2009-01-13 12:45:00,21.54,21.54,21.5,21.53,40200.0,12.7784,12.7784,12.7547,12.7725,40200.0
2009-01-13 12:50:00,21.53,21.54,21.5,21.5,42000.0,12.7725,12.7784,12.7547,12.7547,42000.0
2009-01-13 12:55:00,21.51,21.52,21.43,21.43,16000.0,12.7606,12.7666,12.7132,12.7132,16000.0
2009-01-13 13:00:00,21.43,21.47,21.43,21.46,15800.0,12.7132,12.7369,12.7132,12.731,15800.0
2009-01-13 13:05:00,21.45,21.47,21.44,21.46,18000.0,12.725,12.7369,12.7191,12.731,18000.0
2009-01-13 13:10:00,21.45,21.47,21.43,21.45,17400.0,12.725,12.7369,12.7132,12.725,17400.0
2009-01-13 13:15:00,21.43,21.46,21.41,21.43,22800.0,12.7132,12.731,12.7013,12.7132,22800.0
2009-01-13 13:20:00,21.45,21.45,21.41,21.43,14600.0,12.725,12.725,12.7013,12.7132,14600.0
2009-01-13 13:25:00,21.43,21.43,21.42,21.42,15800.0,12.7132,12.7132,12.7072,12.7072,15800.0
2009-01-13 13:30:00,21.41,21.47,21.4,21.47,21600.0,12.7013,12.7369,12.6954,12.7369,21600.0
2009-01-13 13:35:00,21.47,21.5,21.45,21.46,42600.0,12.7369,12.7547,12.725,12.731,42600.0
2009-01-13 13:40:00,21.46,21.48,21.42,21.43,22200.0,12.731,12.7428,12.7072,12.7132,22200.0
2009-01-13 13:45:00,21.45,21.45,21.41,21.44,16600.0,12.725,12.725,12.7013,12.7191,16600.0
2009-01-13 13:50:00,21.44,21.47,21.42,21.43,40000.0,12.7191,12.7369,12.7072,12.7132,40000.0
2009-01-13 13:55:00,21.43,21.44,21.39,21.4,17800.0,12.7132,12.7191,12.6894,12.6954,17800.0
2009-01-13 14:00:00,21.41,21.44,21.4,21.43,26800.0,12.7013,12.7191,12.6954,12.7132,26800.0
2009-01-13 14:05:00,21.43,21.47,21.42,21.46,27600.0,12.7132,12.7369,12.7072,12.731,27600.0
2009-01-13 14:10:00,21.47,21.52,21.46,21.5,26400.0,12.7369,12.7666,12.731,12.7547,26400.0
2009-01-13 14:15:00,21.51,21.54,21.49,21.54,14600.0,12.7606,12.7784,12.7488,12.7784,14600.0
2009-01-13 14:20:00,21.52,21.54,21.48,21.49,32800.0,12.7666,12.7784,12.7428,12.7488,32800.0
2009-01-13 14:25:00,21.49,21.5,21.38,21.39,34600.0,12.7488,12.7547,12.6835,12.6894,34600.0
2009-01-13 14:30:00,21.39,21.55,21.39,21.52,34800.0,12.6894,12.7843,12.6894,12.7666,34800.0
2009-01-13 14:35:00,21.52,21.58,21.52,21.56,23600.0,12.7666,12.8021,12.7666,12.7903,23600.0
2009-01-13 14:40:00,21.57,21.61,21.54,21.55,32600.0,12.7962,12.8199,12.7784,12.7843,32600.0
2009-01-13 14:45:00,21.55,21.64,21.54,21.6,38400.0,12.7843,12.8377,12.7784,12.814,38400.0
2009-01-13 14:50:00,21.6,21.64,21.58,21.59,28600.0,12.814,12.8377,12.8021,12.8081,28600.0
2009-01-13 14:55:00,21.58,21.63,21.55,21.55,20000.0,12.8021,12.8318,12.7843,12.7843,20000.0
2009-01-13 15:00:00,21.54,21.54,21.46,21.52,21600.0,12.7784,12.7784,12.731,12.7666,21600.0
2009-01-13 15:05:00,21.51,21.51,21.4,21.4,31200.0,12.7606,12.7606,12.6954,12.6954,31200.0
2009-01-13 15:10:00,21.4,21.44,21.39,21.43,33800.0,12.6954,12.7191,12.6894,12.7132,33800.0
2009-01-13 15:15:00,21.43,21.47,21.38,21.44,32600.0,12.7132,12.7369,12.6835,12.7191,32600.0
2009-01-13 15:20:00,21.42,21.49,21.41,21.43,49000.0,12.7072,12.7488,12.7013,12.7132,49000.0
2009-01-13 15:25:00,21.44,21.45,21.36,21.41,25000.0,12.7191,12.725,12.6716,12.7013,25000.0
2009-01-13 15:30:00,21.41,21.47,21.33,21.47,51000.0,12.7013,12.7369,12.6538,12.7369,51000.0
2009-01-13 15:35:00,21.47,21.53,21.47,21.48,63400.0,12.7369,12.7725,12.7369,12.7428,63400.0
2009-01-13 15:40:00,21.49,21.56,21.47,21.55,56000.0,12.7488,12.7903,12.7369,12.7843,56000.0
2009-01-13 15:45:00,21.55,21.57,21.48,21.57,55000.0,12.7843,12.7962,12.7428,12.7962,55000.0
2009-01-13 15:50:00,21.58,21.58,21.5,21.52,52000.0,12.8021,12.8021,12.7547,12.7666,52000.0
2009-01-13 15:55:00,21.53,21.54,21.48,21.5,122000.0,12.7725,12.7784,12.7428,12.7547,122000.0
2009-01-14 09:30:00,21.27,21.27,20.91,21.08,37400.0,12.6182,12.6182,12.4047,12.5055,37400.0
2009-01-14 09:35:00,21.14,21.17,21.0,21.06,18600.0,12.5411,12.5589,12.4581,12.4937,18600.0
2009-01-14 09:40:00,21.07,21.11,21.02,21.02,19200.0,12.4996,12.5233,12.4699,12.4699,19200.0
2009-01-14 09:45:00,21.01,21.08,21.0,21.03,18600.0,12.464,12.5055,12.4581,12.4759,18600.0
2009-01-14 09:50:00,21.06,21.08,21.0,21.03,17400.0,12.4937,12.5055,12.4581,12.4759,17400.0
2009-01-14 09:55:00,21.01,21.05,21.0,21.0,15600.0,12.464,12.4877,12.4581,12.4581,15600.0
2009-01-14 10:00:00,21.01,21.13,20.97,21.11,30400.0,12.464,12.5352,12.4403,12.5233,30400.0
2009-01-14 10:05:00,21.11,21.18,21.1,21.13,25800.0,12.5233,12.5648,12.5174,12.5352,25800.0
2009-01-14 10:10:00,21.11,21.14,21.02,21.05,35200.0,12.5233,12.5411,12.4699,12.4877,35200.0
2009-01-14 10:15:00,21.04,21.05,20.97,20.99,39800.0,12.4818,12.4877,12.4403,12.4521,39800.0
2009-01-14 10:20:00,20.98,21.0,20.93,21.0,17800.0,12.4462,12.4581,12.4165,12.4581,17800.0
2009-01-14 10:25:00,21.02,21.03,20.95,20.95,17400.0,12.4699,12.4759,12.4284,12.4284,17400.0
2009-01-14 10:30:00,20.95,21.0,20.9,20.99,46400.0,12.4284,12.4581,12.3987,12.4521,46400.0
2009-01-14 10:35:00,20.98,20.98,20.92,20.93,42400.0,12.4462,12.4462,12.4106,12.4165,42400.0
2009-01-14 10:40:00,20.93,20.93,20.78,20.8,42200.0,12.4165,12.4165,12.3276,12.3394,42200.0
2009-01-14 10:45:00,20.79,20.82,20.75,20.8,40200.0,12.3335,12.3513,12.3098,12.3394,40200.0
2009-01-14 10:50:00,20.81,20.82,20.76,20.79,22000.0,12.3453,12.3513,12.3157,12.3335,22000.0
2009-01-14 10:55:00,20.8,20.91,20.76,20.91,25800.0,12.3394,12.4047,12.3157,12.4047,25800.0
2009-01-14 11:00:00,20.9,20.91,20.85,20.88,17400.0,12.3987,12.4047,12.3691,12.3869,17400.0
2009-01-14 11:05:00,20.86,20.93,20.86,20.89,20600.0,12.375,12.4165,12.375,12.3928,20600.0
2009-01-14 11:10:00,20.88,20.91,20.84,20.89,47800.0,12.3869,12.4047,12.3631,12.3928,47800.0
2009-01-14 11:15:00,20.89,20.91,20.83,20.91,35400.0,12.3928,12.4047,12.3572,12.4047,35400.0
2009-01-14 11:20:00,20.92,21.01,20.92,21.0,20200.0,12.4106,12.464,12.4106,12.4581,20200.0
2009-01-14 11:25:00,21.0,21.02,20.97,20.97,14800.0,12.4581,12.4699,12.4403,12.4403,14800.0
2009-01-14 11:30:00,20.97,20.99,20.95,20.97,9400.0,12.4403,12.4521,12.4284,12.4403,9400.0
2009-01-14 11:35:00,20.98,21.0,20.94,20.97,8000.0,12.4462,12.4581,12.4225,12.4403,8000.0
2009-01-14 11:40:00,20.98,20.98,20.9,20.9,17200.0,12.4462,12.4462,12.3987,12.3987,17200.0
2009-01-14 11:45:00,20.9,20.91,20.86,20.88,16200.0,12.3987,12.4047,12.375,12.3869,16200.0
2009-01-14 11:50:00,20.89,20.93,20.89,20.91,15600.0,12.3928,12.4165,12.3928,12.4047,15600.0
2009-01-14 11:55:00,20.91,20.93,20.89,20.91,15000.0,12.4047,12.4165,12.3928,12.4047,15000.0
2009-01-14 12:00:00,20.92,20.93,20.86,20.9,28600.0,12.4106,12.4165,12.375,12.3987,28600.0
2009-01-14 12:05:00,20.9,20.96,20.89,20.96,21800.0,12.3987,12.4343,12.3928,12.4343,21800.0
2009-01-14 12:10:00,20.97,21.0,20.97,20.99,11200.0,12.4403,12.4581,12.4403,12.4521,11200.0
2009-01-14 12:15:00,20.98,20.99,20.87,20.88,15800.0,12.4462,12.4521,12.3809,12.3869,15800.0
2009-01-14 12:20:00,20.88,20.93,20.87,20.89,28000.0,12.3869,12.4165,12.3809,12.3928,28000.0
2009-01-14 12:25:00,20.89,20.91,20.86,20.91,14600.0,12.3928,12.4047,12.375,12.4047,14600.0
2009-01-14 12:30:00,20.93,21.01,20.93,21.0,53000.0,12.4165,12.464,12.4165,12.4581,53000.0
2009-01-14 12:35:00,21.0,21.02,20.92,20.96,19800.0,12.4581,12.4699,12.4106,12.4343,19800.0
2009-01-14 12:40:00,20.97,20.97,20.9,20.92,9200.0,12.4403,12.4403,12.3987,12.4106,9200.0
2009-01-14 12:45:00,20.92,20.97,20.91,20.93,29400.0,12.4106,12.4403,12.4047,12.4165,29400.0
2009-01-14 12:50:00,20.93,21.06,20.93,21.06,21800.0,12.4165,12.4937,12.4165,12.4937,21800.0
2009-01-14 12:55:00,21.06,21.08,21.05,21.07,19200.0,12.4937,12.5055,12.4877,12.4996,19200.0
2009-01-14 13:00:00,21.07,21.1,21.06,21.07,14000.0,12.4996,12.5174,12.4937,12.4996,14000.0
2009-01-14 13:05:00,21.07,21.1,21.07,21.09,8000.0,12.4996,12.5174,12.4996,12.5115,8000.0
2009-01-14 13:10:00,21.1,21.11,21.03,21.04,11800.0,12.5174,12.5233,12.4759,12.4818,11800.0
2009-01-14 13:15:00,21.04,21.05,21.01,21.01,8400.0,12.4818,12.4877,12.464,12.464,8400.0
2009-01-14 13:20:00,21.03,21.03,20.97,20.97,7800.0,12.4759,12.4759,12.4403,12.4403,7800.0
2009-01-14 13:25:00,20.97,20.99,20.95,20.95,36800.0,12.4403,12.4521,12.4284,12.4284,36800.0
2009-01-14 13:30:00,20.97,20.99,20.93,20.99,13400.0,12.4403,12.4521,12.4165,12.4521,13400.0
2009-01-14 13:35:00,20.99,21.03,20.98,20.99,28800.0,12.4521,12.4759,12.4462,12.4521,28800.0
2009-01-14 13:40:00,21.0,21.03,21.0,21.0,9400.0,12.4581,12.4759,12.4581,12.4581,9400.0
2009-01-14 13:45:00,21.0,21.06,20.99,21.05,18400.0,12.4581,12.4937,12.4521,12.4877,18400.0
2009-01-14 13:50:00,21.04,21.07,21.03,21.05,13200.0,12.4818,12.4996,12.4759,12.4877,13200.0
2009-01-14 13:55:00,21.05,21.05,21.0,21.02,8600.0,12.4877,12.4877,12.4581,12.4699,8600.0
2009-01-14 14:00:00,21.0,21.03,20.98,21.0,20800.0,12.4581,12.4759,12.4462,12.4581,20800.0
2009-01-14 14:05:00,21.01,21.12,21.0,21.11,20800.0,12.464,12.5293,12.4581,12.5233,20800.0
2009-01-14 14:10:00,21.13,21.2,21.12,21.15,50600.0,12.5352,12.5767,12.5293,12.5471,50600.0
2009-01-14 14:15:00,21.16,21.18,21.14,21.16,20200.0,12.553,12.5648,12.5411,12.553,20200.0
2009-01-14 14:20:00,21.15,21.18,21.11,21.14,20200.0,12.5471,12.5648,12.5233,12.5411,20200.0
2009-01-14 14:25:00,21.13,21.17,21.12,21.17,31600.0,12.5352,12.5589,12.5293,12.5589,31600.0
2009-01-14 14:30:00,21.17,21.3,21.17,21.25,43000.0,12.5589,12.636,12.5589,12.6064,43000.0
2009-01-14 14:35:00,21.24,21.26,21.22,21.23,15800.0,12.6004,12.6123,12.5886,12.5945,15800.0
2009-01-14 14:40:00,21.22,21.25,21.19,21.25,13200.0,12.5886,12.6064,12.5708,12.6064,13200.0
2009-01-14 14:45:00,21.25,21.25,21.18,21.18,35800.0,12.6064,12.6064,12.5648,12.5648,35800.0
2009-01-14 14:50:00,21.17,21.2,21.17,21.17,14600.0,12.5589,12.5767,12.5589,12.5589,14600.0
2009-01-14 14:55:00,21.17,21.21,21.14,21.16,24400.0,12.5589,12.5826,12.5411,12.553,24400.0
2009-01-14 15:00:00,21.15,21.15,21.04,21.06,43000.0,12.5471,12.5471,12.4818,12.4937,43000.0
2009-01-14 15:05:00,21.05,21.05,20.99,21.01,61200.0,12.4877,12.4877,12.4521,12.464,61200.0
2009-01-14 15:10:00,21.01,21.03,20.95,20.97,23200.0,12.464,12.4759,12.4284,12.4403,23200.0
2009-01-14 15:15:00,20.97,21.02,20.91,21.02,32200.0,12.4403,12.4699,12.4047,12.4699,32200.0
2009-01-14 15:20:00,21.02,21.1,21.02,21.1,32600.0,12.4699,12.5174,12.4699,12.5174,32600.0
2009-01-14 15:25:00,21.1,21.14,21.07,21.07,56600.0,12.5174,12.5411,12.4996,12.4996,56600.0
2009-01-14 15:30:00,21.07,21.13,21.05,21.11,39200.0,12.4996,12.5352,12.4877,12.5233,39200.0
2009-01-14 15:35:00,21.1,21.11,20.98,21.0,61800.0,12.5174,12.5233,12.4462,12.4581,61800.0
2009-01-14 15:40:00,21.0,21.09,20.97,21.09,63200.0,12.4581,12.5115,12.4403,12.5115,63200.0
2009-01-14 15:45:00,21.09,21.2,21.06,21.14,66800.0,12.5115,12.5767,12.4937,12.5411,66800.0
2009-01-14 15:50:00,21.14,21.16,21.05,21.07,85200.0,12.5411,12.553,12.4877,12.4996,85200.0
2009-01-14 15:55:00,21.07,21.13,21.04,21.12,99400.0,12.4996,12.5352,12.4818,12.5293,99400.0
2009-01-15 09:30:00,21.07,21.28,21.07,21.07,45200.0,12.4996,12.6242,12.4996,12.4996,45200.0
2009-01-15 09:35:00,21.07,21.09,20.95,21.0,25800.0,12.4996,12.5115,12.4284,12.4581,25800.0
2009-01-15 09:40:00,21.0,21.06,20.95,20.99,23800.0,12.4581,12.4937,12.4284,12.4521,23800.0
2009-01-15 09:45:00,21.0,21.0,20.85,20.88,27200.0,12.4581,12.4581,12.3691,12.3869,27200.0
2009-01-15 09:50:00,20.9,20.97,20.89,20.95,30400.0,12.3987,12.4403,12.3928,12.4284,30400.0
2009-01-15 09:55:00,20.96,20.98,20.9,20.91,32400.0,12.4343,12.4462,12.3987,12.4047,32400.0
2009-01-15 10:00:00,20.9,20.97,20.86,20.93,32000.0,12.3987,12.4403,12.375,12.4165,32000.0
2009-01-15 10:05:00,20.93,20.93,20.85,20.9,37200.0,12.4165,12.4165,12.3691,12.3987,37200.0
2009-01-15 10:10:00,20.9,20.92,20.84,20.91,26600.0,12.3987,12.4106,12.3631,12.4047,26600.0
2009-01-15 10:15:00,20.89,20.91,20.87,20.88,17400.0,12.3928,12.4047,12.3809,12.3869,17400.0
2009-01-15 10:20:00,20.89,20.96,20.88,20.91,30600.0,12.3928,12.4343,12.3869,12.4047,30600.0
2009-01-15 10:25:00,20.92,20.96,20.86,20.96,21600.0,12.4106,12.4343,12.375,12.4343,21600.0
2009-01-15 10:30:00,20.93,20.99,20.92,20.92,24200.0,12.4165,12.4521,12.4106,12.4106,24200.0
2009-01-15 10:35:00,20.92,20.97,20.91,20.96,21200.0,12.4106,12.4403,12.4047,12.4343,21200.0
2009-01-15 10:40:00,21.0,21.04,20.99,21.0,29600.0,12.4581,12.4818,12.4521,12.4581,29600.0
2009-01-15 10:45:00,21.01,21.05,20.97,21.0,23800.0,12.464,12.4877,12.4403,12.4581,23800.0
2009-01-15 10:50:00,21.01,21.03,20.95,20.95,41000.0,12.464,12.4759,12.4284,12.4284,41000.0
2009-01-15 10:55:00,20.97,21.0,20.97,20.99,20200.0,12.4403,12.4581,12.4403,12.4521,20200.0
2009-01-15 11:00:00,20.98,21.02,20.98,21.01,24400.0,12.4462,12.4699,12.4462,12.464,24400.0
2009-01-15 11:05:00,21.02,21.08,21.02,21.07,39000.0,12.4699,12.5055,12.4699,12.4996,39000.0
2009-01-15 11:10:00,21.07,21.09,21.04,21.05,38200.0,12.4996,12.5115,12.4818,12.4877,38200.0
2009-01-15 11:15:00,21.05,21.09,21.05,21.06,34600.0,12.4877,12.5115,12.4877,12.4937,34600.0
2009-01-15 11:20:00,21.06,21.1,21.06,21.1,25200.0,12.4937,12.5174,12.4937,12.5174,25200.0
2009-01-15 11:25:00,21.1,21.13,21.06,21.08,17400.0,12.5174,12.5352,12.4937,12.5055,17400.0
2009-01-15 11:30:00,21.08,21.11,21.08,21.09,13800.0,12.5055,12.5233,12.5055,12.5115,13800.0
2009-01-15 11:35:00,21.09,21.09,21.02,21.04,25000.0,12.5115,12.5115,12.4699,12.4818,25000.0
2009-01-15 11:40:00,21.04,21.05,21.02,21.04,19800.0,12.4818,12.4877,12.4699,12.4818,19800.0
2009-01-15 11:45:00,21.03,21.05,21.03,21.04,17400.0,12.4759,12.4877,12.4759,12.4818,17400.0
2009-01-15 11:50:00,21.04,21.07,21.03,21.05,19800.0,12.4818,12.4996,12.4759,12.4877,19800.0
2009-01-15 11:55:00,21.06,21.11,21.06,21.08,23600.0,12.4937,12.5233,12.4937,12.5055,23600.0
2009-01-15 12:00:00,21.08,21.2,21.05,21.17,127600.0,12.5055,12.5767,12.4877,12.5589,127600.0
2009-01-15 12:05:00,21.17,21.2,21.11,21.15,80600.0,12.5589,12.5767,12.5233,12.5471,80600.0
2009-01-15 12:10:00,21.16,21.21,21.15,21.18,23600.0,12.553,12.5826,12.5471,12.5648,23600.0
2009-01-15 12:15:00,21.2,21.2,21.16,21.19,29800.0,12.5767,12.5767,12.553,12.5708,29800.0
2009-01-15 12:20:00,21.19,21.21,21.18,21.2,44800.0,12.5708,12.5826,12.5648,12.5767,44800.0
2009-01-15 12:25:00,21.19,21.21,21.14,21.21,49000.0,12.5708,12.5826,12.5411,12.5826,49000.0
2009-01-15 12:30:00,21.21,21.22,21.18,21.2,43000.0,12.5826,12.5886,12.5648,12.5767,43000.0
2009-01-15 12:35:00,21.2,21.2,21.09,21.09,34800.0,12.5767,12.5767,12.5115,12.5115,34800.0
2009-01-15 12:40:00,21.09,21.11,21.08,21.1,18600.0,12.5115,12.5233,12.5055,12.5174,18600.0
2009-01-15 12:45:00,21.11,21.11,21.07,21.09,24800.0,12.5233,12.5233,12.4996,12.5115,24800.0
2009-01-15 12:50:00,21.09,21.09,21.04,21.05,20600.0,12.5115,12.5115,12.4818,12.4877,20600.0
2009-01-15 12:55:00,21.04,21.04,20.98,21.02,30000.0,12.4818,12.4818,12.4462,12.4699,30000.0
2009-01-15 13:00:00,21.02,21.03,21.02,21.02,54800.0,12.4699,12.4759,12.4699,12.4699,54800.0
2009-01-15 13:05:00,21.02,21.03,20.99,20.99,33200.0,12.4699,12.4759,12.4521,12.4521,33200.0
2009-01-15 13:10:00,21.0,21.01,20.94,20.99,28600.0,12.4581,12.464,12.4225,12.4521,28600.0
2009-01-15 13:15:00,20.99,21.02,20.96,20.98,45000.0,12.4521,12.4699,12.4343,12.4462,45000.0
2009-01-15 13:20:00,20.99,21.0,20.93,20.97,120000.0,12.4521,12.4581,12.4165,12.4403,120000.0
2009-01-15 13:25:00,20.97,21.06,20.97,21.05,26200.0,12.4403,12.4937,12.4403,12.4877,26200.0
2009-01-15 13:30:00,21.05,21.07,21.03,21.05,32600.0,12.4877,12.4996,12.4759,12.4877,32600.0
2009-01-15 13:35:00,21.05,21.1,21.03,21.1,45600.0,12.4877,12.5174,12.4759,12.5174,45600.0
2009-01-15 13:40:00,21.09,21.1,21.06,21.07,43800.0,12.5115,12.5174,12.4937,12.4996,43800.0
2009-01-15 13:45:00,21.07,21.08,21.02,21.05,46800.0,12.4996,12.5055,12.4699,12.4877,46800.0
2009-01-15 13:50:00,21.05,21.14,21.04,21.13,49000.0,12.4877,12.5411,12.4818,12.5352,49000.0
2009-01-15 13:55:00,21.13,21.22,21.11,21.16,66400.0,12.5352,12.5886,12.5233,12.553,66400.0
2009-01-15 14:00:00,21.17,21.24,21.15,21.18,70400.0,12.5589,12.6004,12.5471,12.5648,70400.0
2009-01-15 14:05:00,21.18,21.34,21.18,21.3,84200.0,12.5648,12.6598,12.5648,12.636,84200.0
2009-01-15 14:10:00,21.3,21.35,21.25,21.31,82400.0,12.636,12.6657,12.6064,12.642,82400.0
2009-01-15 14:15:00,21.3,21.41,21.3,21.38,39200.0,12.636,12.7013,12.636,12.6835,39200.0
2009-01-15 14:20:00,21.39,21.43,21.35,21.35,34200.0,12.6894,12.7132,12.6657,12.6657,34200.0
2009-01-15 14:25:00,21.36,21.5,21.34,21.45,47400.0,12.6716,12.7547,12.6598,12.725,47400.0
2009-01-15 14:30:00,21.45,21.56,21.43,21.51,42200.0,12.725,12.7903,12.7132,12.7606,42200.0
2009-01-15 14:35:00,21.5,21.5,21.37,21.44,41400.0,12.7547,12.7547,12.6776,12.7191,41400.0
2009-01-15 14:40:00,21.44,21.6,21.44,21.53,41800.0,12.7191,12.814,12.7191,12.7725,41800.0
2009-01-15 14:45:00,21.53,21.61,21.5,21.55,47800.0,12.7725,12.8199,12.7547,12.7843,47800.0
2009-01-15 14:50:00,21.56,21.61,21.5,21.5,42200.0,12.7903,12.8199,12.7547,12.7547,42200.0
2009-01-15 14:55:00,21.5,21.52,21.41,21.42,41400.0,12.7547,12.7666,12.7013,12.7072,41400.0
2009-01-15 15:00:00,21.41,21.48,21.39,21.4,46000.0,12.7013,12.7428,12.6894,12.6954,46000.0
2009-01-15 15:05:00,21.4,21.43,21.35,21.38,43000.0,12.6954,12.7132,12.6657,12.6835,43000.0
2009-01-15 15:10:00,21.38,21.47,21.37,21.46,57000.0,12.6835,12.7369,12.6776,12.731,57000.0
2009-01-15 15:15:00,21.46,21.5,21.43,21.5,38200.0,12.731,12.7547,12.7132,12.7547,38200.0
2009-01-15 15:20:00,21.5,21.52,21.36,21.36,52200.0,12.7547,12.7666,12.6716,12.6716,52200.0
2009-01-15 15:25:00,21.36,21.36,21.3,21.35,40000.0,12.6716,12.6716,12.636,12.6657,40000.0
2009-01-15 15:30:00,21.34,21.46,21.29,21.46,83200.0,12.6598,12.731,12.6301,12.731,83200.0
2009-01-15 15:35:00,21.47,21.47,21.38,21.44,62400.0,12.7369,12.7369,12.6835,12.7191,62400.0
2009-01-15 15:40:00,21.45,21.45,21.35,21.35,85000.0,12.725,12.725,12.6657,12.6657,85000.0
2009-01-15 15:45:00,21.35,21.46,21.3,21.41,94600.0,12.6657,12.731,12.636,12.7013,94600.0
2009-01-15 15:50:00,21.41,21.46,21.36,21.45,98800.0,12.7013,12.731,12.6716,12.725,98800.0
2009-01-15 15:55:00,21.45,21.52,21.39,21.52,186200.0,12.725,12.7666,12.6894,12.7666,186200.0
2009-01-16 09:30:00,21.75,21.82,21.75,21.81,287000.0,12.903,12.9445,12.903,12.9386,287000.0
2009-01-16 09:35:00,21.81,21.89,21.79,21.85,19600.0,12.9386,12.9861,12.9267,12.9623,19600.0
2009-01-16 09:40:00,21.86,21.86,21.77,21.85,41400.0,12.9683,12.9683,12.9149,12.9623,41400.0
2009-01-16 09:45:00,21.85,21.98,21.85,21.94,24000.0,12.9623,13.0394,12.9623,13.0157,24000.0
2009-01-16 09:50:00,21.95,22.01,21.93,22.01,25600.0,13.0216,13.0572,13.0098,13.0572,25600.0
2009-01-16 09:55:00,22.02,22.08,21.98,22.05,27400.0,13.0632,13.0988,13.0394,13.081,27400.0
2009-01-16 10:00:00,22.06,22.17,22.06,22.13,52000.0,13.0869,13.1522,13.0869,13.1284,52000.0
2009-01-16 10:05:00,22.13,22.13,22.04,22.07,27600.0,13.1284,13.1284,13.075,13.0928,27600.0
2009-01-16 10:10:00,22.07,22.07,21.96,21.97,14200.0,13.0928,13.0928,13.0276,13.0335,14200.0
2009-01-16 10:15:00,21.96,21.97,21.84,21.84,30800.0,13.0276,13.0335,12.9564,12.9564,30800.0
2009-01-16 10:20:00,21.86,21.91,21.85,21.89,43200.0,12.9683,12.9979,12.9623,12.9861,43200.0
2009-01-16 10:25:00,21.88,21.92,21.86,21.89,26200.0,12.9801,13.0038,12.9683,12.9861,26200.0
2009-01-16 10:30:00,21.89,21.95,21.86,21.93,35800.0,12.9861,13.0216,12.9683,13.0098,35800.0
2009-01-16 10:35:00,21.93,21.93,21.84,21.88,45600.0,13.0098,13.0098,12.9564,12.9801,45600.0
2009-01-16 10:40:00,21.88,21.88,21.76,21.76,40000.0,12.9801,12.9801,12.9089,12.9089,40000.0
2009-01-16 10:45:00,21.8,21.89,21.79,21.81,34400.0,12.9327,12.9861,12.9267,12.9386,34400.0
2009-01-16 10:50:00,21.8,21.85,21.76,21.82,26400.0,12.9327,12.9623,12.9089,12.9445,26400.0
2009-01-16 10:55:00,21.81,21.85,21.75,21.79,19200.0,12.9386,12.9623,12.903,12.9267,19200.0
2009-01-16 11:00:00,21.79,21.83,21.77,21.81,22000.0,12.9267,12.9505,12.9149,12.9386,22000.0
2009-01-16 11:05:00,21.82,21.82,21.71,21.75,25600.0,12.9445,12.9445,12.8793,12.903,25600.0
2009-01-16 11:10:00,21.77,21.83,21.75,21.82,46200.0,12.9149,12.9505,12.903,12.9445,46200.0
2009-01-16 11:15:00,21.82,21.86,21.79,21.86,33400.0,12.9445,12.9683,12.9267,12.9683,33400.0
2009-01-16 11:20:00,21.85,21.9,21.82,21.9,64000.0,12.9623,12.992,12.9445,12.992,64000.0
2009-01-16 11:25:00,21.91,21.92,21.86,21.92,40400.0,12.9979,13.0038,12.9683,13.0038,40400.0
2009-01-16 11:30:00,21.9,21.9,21.79,21.82,44200.0,12.992,12.992,12.9267,12.9445,44200.0
2009-01-16 11:35:00,21.81,21.86,21.79,21.82,32400.0,12.9386,12.9683,12.9267,12.9445,32400.0
2009-01-16 11:40:00,21.82,21.85,21.78,21.85,20600.0,12.9445,12.9623,12.9208,12.9623,20600.0
2009-01-16 11:45:00,21.85,21.9,21.85,21.86,11000.0,12.9623,12.992,12.9623,12.9683,11000.0
2009-01-16 11:50:00,21.87,21.91,21.85,21.86,12800.0,12.9742,12.9979,12.9623,12.9683,12800.0
2009-01-16 11:55:00,21.86,21.86,21.78,21.83,22200.0,12.9683,12.9683,12.9208,12.9505,22200.0
2009-01-16 12:00:00,21.81,21.83,21.79,21.81,16400.0,12.9386,12.9505,12.9267,12.9386,16400.0
2009-01-16 12:05:00,21.81,21.81,21.76,21.76,9400.0,12.9386,12.9386,12.9089,12.9089,9400.0
2009-01-16 12:10:00,21.75,21.81,21.75,21.79,11600.0,12.903,12.9386,12.903,12.9267,11600.0
2009-01-16 12:15:00,21.79,21.79,21.68,21.68,15600.0,12.9267,12.9267,12.8615,12.8615,15600.0
2009-01-16 12:20:00,21.68,21.7,21.59,21.6,43000.0,12.8615,12.8733,12.8081,12.814,43000.0
2009-01-16 12:25:00,21.6,21.65,21.6,21.61,28200.0,12.814,12.8437,12.814,12.8199,28200.0
2009-01-16 12:30:00,21.61,21.67,21.54,21.55,34200.0,12.8199,12.8555,12.7784,12.7843,34200.0
2009-01-16 12:35:00,21.55,21.55,21.5,21.53,23800.0,12.7843,12.7843,12.7547,12.7725,23800.0
2009-01-16 12:40:00,21.53,21.54,21.5,21.52,28600.0,12.7725,12.7784,12.7547,12.7666,28600.0
2009-01-16 12:45:00,21.54,21.56,21.52,21.56,34200.0,12.7784,12.7903,12.7666,12.7903,34200.0
2009-01-16 12:50:00,21.56,21.66,21.55,21.65,45200.0,12.7903,12.8496,12.7843,12.8437,45200.0
2009-01-16 12:55:00,21.64,21.65,21.6,21.64,16800.0,12.8377,12.8437,12.814,12.8377,16800.0
2009-01-16 13:00:00,21.64,21.68,21.63,21.64,33600.0,12.8377,12.8615,12.8318,12.8377,33600.0
2009-01-16 13:05:00,21.65,21.65,21.6,21.61,11000.0,12.8437,12.8437,12.814,12.8199,11000.0
2009-01-16 13:10:00,21.61,21.74,21.61,21.66,37600.0,12.8199,12.8971,12.8199,12.8496,37600.0
2009-01-16 13:15:00,21.65,21.65,21.58,21.63,38200.0,12.8437,12.8437,12.8021,12.8318,38200.0
2009-01-16 13:20:00,21.64,21.68,21.59,21.65,23000.0,12.8377,12.8615,12.8081,12.8437,23000.0
2009-01-16 13:25:00,21.67,21.7,21.63,21.7,21400.0,12.8555,12.8733,12.8318,12.8733,21400.0
2009-01-16 13:30:00,21.68,21.77,21.68,21.75,23400.0,12.8615,12.9149,12.8615,12.903,23400.0
2009-01-16 13:35:00,21.77,21.82,21.75,21.77,30000.0,12.9149,12.9445,12.903,12.9149,30000.0
2009-01-16 13:40:00,21.77,21.8,21.73,21.75,26000.0,12.9149,12.9327,12.8911,12.903,26000.0
2009-01-16 13:45:00,21.75,21.75,21.7,21.7,24800.0,12.903,12.903,12.8733,12.8733,24800.0
2009-01-16 13:50:00,21.71,21.75,21.66,21.67,21000.0,12.8793,12.903,12.8496,12.8555,21000.0
2009-01-16 13:55:00,21.67,21.78,21.67,21.75,27800.0,12.8555,12.9208,12.8555,12.903,27800.0
2009-01-16 14:00:00,21.78,21.81,21.72,21.76,32200.0,12.9208,12.9386,12.8852,12.9089,32200.0
2009-01-16 14:05:00,21.75,21.8,21.73,21.73,26800.0,12.903,12.9327,12.8911,12.8911,26800.0
2009-01-16 14:10:00,21.74,21.77,21.74,21.75,15200.0,12.8971,12.9149,12.8971,12.903,15200.0
2009-01-16 14:15:00,21.75,21.78,21.65,21.67,30800.0,12.903,12.9208,12.8437,12.8555,30800.0
2009-01-16 14:20:00,21.66,21.7,21.61,21.7,22800.0,12.8496,12.8733,12.8199,12.8733,22800.0
2009-01-16 14:25:00,21.71,21.77,21.71,21.74,22600.0,12.8793,12.9149,12.8793,12.8971,22600.0
2009-01-16 14:30:00,21.76,21.8,21.66,21.66,49200.0,12.9089,12.9327,12.8496,12.8496,49200.0
2009-01-16 14:35:00,21.68,21.77,21.68,21.73,25600.0,12.8615,12.9149,12.8615,12.8911,25600.0
2009-01-16 14:40:00,21.74,21.79,21.64,21.66,33800.0,12.8971,12.9267,12.8377,12.8496,33800.0
2009-01-16 14:45:00,21.66,21.74,21.65,21.7,74400.0,12.8496,12.8971,12.8437,12.8733,74400.0
2009-01-16 14:50:00,21.73,21.8,21.7,21.75,44400.0,12.8911,12.9327,12.8733,12.903,44400.0
2009-01-16 14:55:00,21.75,21.82,21.72,21.81,41800.0,12.903,12.9445,12.8852,12.9386,41800.0
2009-01-16 15:00:00,21.82,21.84,21.73,21.73,40400.0,12.9445,12.9564,12.8911,12.8911,40400.0
2009-01-16 15:05:00,21.75,21.84,21.74,21.81,63200.0,12.903,12.9564,12.8971,12.9386,63200.0
2009-01-16 15:10:00,21.84,21.86,21.77,21.83,34000.0,12.9564,12.9683,12.9149,12.9505,34000.0
2009-01-16 15:15:00,21.83,21.89,21.82,21.84,39600.0,12.9505,12.9861,12.9445,12.9564,39600.0
2009-01-16 15:20:00,21.85,21.91,21.75,21.9,48000.0,12.9623,12.9979,12.903,12.992,48000.0
2009-01-16 15:25:00,21.92,21.96,21.75,21.75,52600.0,13.0038,13.0276,12.903,12.903,52600.0
2009-01-16 15:30:00,21.77,21.85,21.74,21.83,43200.0,12.9149,12.9623,12.8971,12.9505,43200.0
2009-01-16 15:35:00,21.84,21.89,21.83,21.85,35600.0,12.9564,12.9861,12.9505,12.9623,35600.0
2009-01-16 15:40:00,21.84,21.89,21.78,21.84,39400.0,12.9564,12.9861,12.9208,12.9564,39400.0
2009-01-16 15:45:00,21.85,21.98,21.84,21.95,59200.0,12.9623,13.0394,12.9564,13.0216,59200.0
2009-01-16 15:50:00,21.95,21.98,21.88,21.92,52400.0,13.0216,13.0394,12.9801,13.0038,52400.0
2009-01-16 15:55:00,21.92,21.92,21.79,21.81,136800.0,13.0038,13.0038,12.9267,12.9386,136800.0
2009-01-20 09:30:00,21.7,21.86,20.98,21.22,188200.0,12.8733,12.9683,12.4462,12.5886,188200.0
2009-01-20 09:35:00,21.25,21.45,21.18,21.22,109400.0,12.6064,12.725,12.5648,12.5886,109400.0
2009-01-20 09:40:00,21.22,21.22,20.97,21.09,219000.0,12.5886,12.5886,12.4403,12.5115,219000.0
2009-01-20 09:45:00,21.11,21.15,21.0,21.0,132600.0,12.5233,12.5471,12.4581,12.4581,132600.0
2009-01-20 09:50:00,21.02,21.08,20.97,20.98,171200.0,12.4699,12.5055,12.4403,12.4462,171200.0
2009-01-20 09:55:00,20.98,21.07,20.93,21.04,144000.0,12.4462,12.4996,12.4165,12.4818,144000.0
2009-01-20 10:00:00,21.06,21.1,20.99,21.08,81000.0,12.4937,12.5174,12.4521,12.5055,81000.0
2009-01-20 10:05:00,21.08,21.29,21.08,21.26,84800.0,12.5055,12.6301,12.5055,12.6123,84800.0
2009-01-20 10:10:00,21.27,21.34,21.25,21.31,70600.0,12.6182,12.6598,12.6064,12.642,70600.0
2009-01-20 10:15:00,21.29,21.38,21.27,21.34,93400.0,12.6301,12.6835,12.6182,12.6598,93400.0
2009-01-20 10:20:00,21.33,21.43,21.33,21.43,28200.0,12.6538,12.7132,12.6538,12.7132,28200.0
2009-01-20 10:25:00,21.43,21.49,21.4,21.48,45000.0,12.7132,12.7488,12.6954,12.7428,45000.0
2009-01-20 10:30:00,21.49,21.49,21.43,21.43,54400.0,12.7488,12.7488,12.7132,12.7132,54400.0
2009-01-20 10:35:00,21.41,21.46,21.39,21.42,38400.0,12.7013,12.731,12.6894,12.7072,38400.0
2009-01-20 10:40:00,21.43,21.46,21.36,21.45,78600.0,12.7132,12.731,12.6716,12.725,78600.0
2009-01-20 10:45:00,21.43,21.47,21.39,21.42,56200.0,12.7132,12.7369,12.6894,12.7072,56200.0
2009-01-20 10:50:00,21.43,21.5,21.41,21.5,59000.0,12.7132,12.7547,12.7013,12.7547,59000.0
2009-01-20 10:55:00,21.5,21.5,21.41,21.43,66800.0,12.7547,12.7547,12.7013,12.7132,66800.0
2009-01-20 11:00:00,21.44,21.51,21.43,21.5,118000.0,12.7191,12.7606,12.7132,12.7547,118000.0
2009-01-20 11:05:00,21.5,21.51,21.41,21.43,58200.0,12.7547,12.7606,12.7013,12.7132,58200.0
2009-01-20 11:10:00,21.43,21.43,21.37,21.38,37800.0,12.7132,12.7132,12.6776,12.6835,37800.0
2009-01-20 11:15:00,21.38,21.38,21.27,21.28,113800.0,12.6835,12.6835,12.6182,12.6242,113800.0
2009-01-20 11:20:00,21.27,21.27,21.22,21.25,42200.0,12.6182,12.6182,12.5886,12.6064,42200.0
2009-01-20 11:25:00,21.24,21.32,21.24,21.29,29200.0,12.6004,12.6479,12.6004,12.6301,29200.0
2009-01-20 11:30:00,21.29,21.37,21.29,21.34,43600.0,12.6301,12.6776,12.6301,12.6598,43600.0
2009-01-20 11:35:00,21.34,21.39,21.3,21.35,48800.0,12.6598,12.6894,12.636,12.6657,48800.0
2009-01-20 11:40:00,21.36,21.39,21.32,21.32,49800.0,12.6716,12.6894,12.6479,12.6479,49800.0
2009-01-20 11:45:00,21.33,21.37,21.32,21.36,27400.0,12.6538,12.6776,12.6479,12.6716,27400.0
2009-01-20 11:50:00,21.35,21.35,21.28,21.29,37400.0,12.6657,12.6657,12.6242,12.6301,37400.0
2009-01-20 11:55:00,21.3,21.32,21.22,21.24,55200.0,12.636,12.6479,12.5886,12.6004,55200.0
2009-01-20 12:00:00,21.23,21.38,21.23,21.37,40800.0,12.5945,12.6835,12.5945,12.6776,40800.0
2009-01-20 12:05:00,21.37,21.37,21.27,21.3,62600.0,12.6776,12.6776,12.6182,12.636,62600.0
2009-01-20 12:10:00,21.3,21.38,21.28,21.38,69000.0,12.636,12.6835,12.6242,12.6835,69000.0
2009-01-20 12:15:00,21.38,21.39,21.27,21.28,57800.0,12.6835,12.6894,12.6182,12.6242,57800.0
2009-01-20 12:20:00,21.27,21.28,21.22,21.24,96000.0,12.6182,12.6242,12.5886,12.6004,96000.0
2009-01-20 12:25:00,21.22,21.25,21.08,21.11,63200.0,12.5886,12.6064,12.5055,12.5233,63200.0
2009-01-20 12:30:00,21.11,21.2,21.08,21.19,44800.0,12.5233,12.5767,12.5055,12.5708,44800.0
2009-01-20 12:35:00,21.21,21.23,21.14,21.16,38200.0,12.5826,12.5945,12.5411,12.553,38200.0
2009-01-20 12:40:00,21.15,21.27,21.11,21.22,48200.0,12.5471,12.6182,12.5233,12.5886,48200.0
2009-01-20 12:45:00,21.24,21.29,21.17,21.18,45400.0,12.6004,12.6301,12.5589,12.5648,45400.0
2009-01-20 12:50:00,21.2,21.22,21.14,21.19,35400.0,12.5767,12.5886,12.5411,12.5708,35400.0
2009-01-20 12:55:00,21.18,21.25,21.16,21.18,25400.0,12.5648,12.6064,12.553,12.5648,25400.0
2009-01-20 13:00:00,21.18,21.3,21.17,21.23,41200.0,12.5648,12.636,12.5589,12.5945,41200.0
2009-01-20 13:05:00,21.22,21.26,21.13,21.14,31000.0,12.5886,12.6123,12.5352,12.5411,31000.0
2009-01-20 13:10:00,21.14,21.16,21.09,21.09,69600.0,12.5411,12.553,12.5115,12.5115,69600.0
2009-01-20 13:15:00,21.1,21.2,21.07,21.18,43000.0,12.5174,12.5767,12.4996,12.5648,43000.0
2009-01-20 13:20:00,21.17,21.26,21.16,21.25,47800.0,12.5589,12.6123,12.553,12.6064,47800.0
2009-01-20 13:25:00,21.27,21.28,21.23,21.27,33800.0,12.6182,12.6242,12.5945,12.6182,33800.0
2009-01-20 13:30:00,21.27,21.27,21.13,21.14,27600.0,12.6182,12.6182,12.5352,12.5411,27600.0
2009-01-20 13:35:00,21.15,21.24,21.14,21.24,35600.0,12.5471,12.6004,12.5411,12.6004,35600.0
2009-01-20 13:40:00,21.24,21.31,21.23,21.29,28800.0,12.6004,12.642,12.5945,12.6301,28800.0
2009-01-20 13:45:00,21.28,21.29,21.16,21.18,23800.0,12.6242,12.6301,12.553,12.5648,23800.0
2009-01-20 13:50:00,21.19,21.25,21.18,21.23,46400.0,12.5708,12.6064,12.5648,12.5945,46400.0
2009-01-20 13:55:00,21.24,21.3,21.23,21.23,28400.0,12.6004,12.636,12.5945,12.5945,28400.0
2009-01-20 14:00:00,21.23,21.24,21.17,21.23,39000.0,12.5945,12.6004,12.5589,12.5945,39000.0
2009-01-20 14:05:00,21.24,21.3,21.24,21.27,35200.0,12.6004,12.636,12.6004,12.6182,35200.0
2009-01-20 14:10:00,21.25,21.28,21.21,21.22,32200.0,12.6064,12.6242,12.5826,12.5886,32200.0
2009-01-20 14:15:00,21.22,21.25,21.17,21.19,40600.0,12.5886,12.6064,12.5589,12.5708,40600.0
2009-01-20 14:20:00,21.19,21.2,21.08,21.11,46000.0,12.5708,12.5767,12.5055,12.5233,46000.0
2009-01-20 14:25:00,21.11,21.25,21.11,21.23,36200.0,12.5233,12.6064,12.5233,12.5945,36200.0
2009-01-20 14:30:00,21.23,21.27,21.18,21.27,40600.0,12.5945,12.6182,12.5648,12.6182,40600.0
2009-01-20 14:35:00,21.25,21.31,21.24,21.28,55200.0,12.6064,12.642,12.6004,12.6242,55200.0
2009-01-20 14:40:00,21.27,21.29,21.15,21.16,41200.0,12.6182,12.6301,12.5471,12.553,41200.0
2009-01-20 14:45:00,21.17,21.17,21.11,21.13,45200.0,12.5589,12.5589,12.5233,12.5352,45200.0
2009-01-20 14:50:00,21.14,21.28,21.11,21.28,44200.0,12.5411,12.6242,12.5233,12.6242,44200.0
2009-01-20 14:55:00,21.28,21.28,21.17,21.22,44400.0,12.6242,12.6242,12.5589,12.5886,44400.0
2009-01-20 15:00:00,21.2,21.22,21.13,21.16,61400.0,12.5767,12.5886,12.5352,12.553,61400.0
2009-01-20 15:05:00,21.16,21.16,21.08,21.09,54400.0,12.553,12.553,12.5055,12.5115,54400.0
2009-01-20 15:10:00,21.08,21.14,21.03,21.03,58200.0,12.5055,12.5411,12.4759,12.4759,58200.0
2009-01-20 15:15:00,21.03,21.06,20.93,21.02,82400.0,12.4759,12.4937,12.4165,12.4699,82400.0
2009-01-20 15:20:00,21.02,21.09,20.98,21.05,60600.0,12.4699,12.5115,12.4462,12.4877,60600.0
2009-01-20 15:25:00,21.03,21.13,21.03,21.09,74000.0,12.4759,12.5352,12.4759,12.5115,74000.0
2009-01-20 15:30:00,21.09,21.18,21.08,21.14,101000.0,12.5115,12.5648,12.5055,12.5411,101000.0
2009-01-20 15:35:00,21.14,21.18,21.03,21.03,108000.0,12.5411,12.5648,12.4759,12.4759,108000.0
2009-01-20 15:40:00,21.04,21.04,20.9,20.91,111400.0,12.4818,12.4818,12.3987,12.4047,111400.0
2009-01-20 15:45:00,20.93,21.05,20.89,21.04,87400.0,12.4165,12.4877,12.3928,12.4818,87400.0
2009-01-20 15:50:00,21.03,21.04,20.9,20.93,96400.0,12.4759,12.4818,12.3987,12.4165,96400.0
2009-01-20 15:55:00,20.93,20.97,20.86,20.94,151400.0,12.4165,12.4403,12.375,12.4225,151400.0
2009-01-21 09:30:00,21.2,21.25,21.02,21.16,43600.0,12.5767,12.6064,12.4699,12.553,43600.0
2009-01-21 09:35:00,21.19,21.21,21.11,21.16,45400.0,12.5708,12.5826,12.5233,12.553,45400.0
2009-01-21 09:40:00,21.13,21.17,21.07,21.07,32600.0,12.5352,12.5589,12.4996,12.4996,32600.0
2009-01-21 09:45:00,21.09,21.16,21.08,21.16,34000.0,12.5115,12.553,12.5055,12.553,34000.0
2009-01-21 09:50:00,21.16,21.25,21.11,21.24,37400.0,12.553,12.6064,12.5233,12.6004,37400.0
2009-01-21 09:55:00,21.25,21.3,21.2,21.23,34600.0,12.6064,12.636,12.5767,12.5945,34600.0
2009-01-21 10:00:00,21.25,21.27,21.2,21.24,29200.0,12.6064,12.6182,12.5767,12.6004,29200.0
2009-01-21 10:05:00,21.24,21.28,21.16,21.17,33200.0,12.6004,12.6242,12.553,12.5589,33200.0
2009-01-21 10:10:00,21.16,21.18,21.09,21.12,33000.0,12.553,12.5648,12.5115,12.5293,33000.0
2009-01-21 10:15:00,21.12,21.15,21.06,21.15,35000.0,12.5293,12.5471,12.4937,12.5471,35000.0
2009-01-21 10:20:00,21.16,21.23,21.15,21.23,63000.0,12.553,12.5945,12.5471,12.5945,63000.0
2009-01-21 10:25:00,21.22,21.26,21.06,21.08,62200.0,12.5886,12.6123,12.4937,12.5055,62200.0
2009-01-21 10:30:00,21.07,21.11,21.05,21.05,41600.0,12.4996,12.5233,12.4877,12.4877,41600.0
2009-01-21 10:35:00,21.05,21.11,21.02,21.09,38000.0,12.4877,12.5233,12.4699,12.5115,38000.0
2009-01-21 10:40:00,21.07,21.11,21.04,21.11,29800.0,12.4996,12.5233,12.4818,12.5233,29800.0
2009-01-21 10:45:00,21.12,21.13,20.97,20.97,55000.0,12.5293,12.5352,12.4403,12.4403,55000.0
2009-01-21 10:50:00,20.97,21.0,20.97,20.99,30200.0,12.4403,12.4581,12.4403,12.4521,30200.0
2009-01-21 10:55:00,20.99,20.99,20.85,20.91,34000.0,12.4521,12.4521,12.3691,12.4047,34000.0
2009-01-21 11:00:00,20.91,20.96,20.9,20.92,27200.0,12.4047,12.4343,12.3987,12.4106,27200.0
2009-01-21 11:05:00,20.93,21.01,20.92,20.96,71200.0,12.4165,12.464,12.4106,12.4343,71200.0
2009-01-21 11:10:00,20.97,21.03,20.95,20.97,28600.0,12.4403,12.4759,12.4284,12.4403,28600.0
2009-01-21 11:15:00,20.96,21.03,20.93,21.03,26200.0,12.4343,12.4759,12.4165,12.4759,26200.0
2009-01-21 11:20:00,21.03,21.07,21.02,21.05,22200.0,12.4759,12.4996,12.4699,12.4877,22200.0
2009-01-21 11:25:00,21.05,21.07,21.0,21.04,29800.0,12.4877,12.4996,12.4581,12.4818,29800.0
2009-01-21 11:30:00,21.04,21.07,21.02,21.05,27400.0,12.4818,12.4996,12.4699,12.4877,27400.0
2009-01-21 11:35:00,21.05,21.07,20.96,20.97,35600.0,12.4877,12.4996,12.4343,12.4403,35600.0
2009-01-21 11:40:00,20.96,21.03,20.96,21.0,27800.0,12.4343,12.4759,12.4343,12.4581,27800.0
2009-01-21 11:45:00,20.99,21.02,20.91,20.93,39800.0,12.4521,12.4699,12.4047,12.4165,39800.0
2009-01-21 11:50:00,20.93,21.02,20.93,20.97,41600.0,12.4165,12.4699,12.4165,12.4403,41600.0
2009-01-21 11:55:00,20.96,20.98,20.93,20.94,27000.0,12.4343,12.4462,12.4165,12.4225,27000.0
2009-01-21 12:00:00,20.93,20.95,20.9,20.95,36200.0,12.4165,12.4284,12.3987,12.4284,36200.0
2009-01-21 12:05:00,20.95,21.09,20.95,21.07,54600.0,12.4284,12.5115,12.4284,12.4996,54600.0
2009-01-21 12:10:00,21.07,21.11,21.05,21.06,32800.0,12.4996,12.5233,12.4877,12.4937,32800.0
2009-01-21 12:15:00,21.06,21.13,21.06,21.07,49800.0,12.4937,12.5352,12.4937,12.4996,49800.0
2009-01-21 12:20:00,21.07,21.11,21.0,21.0,43200.0,12.4996,12.5233,12.4581,12.4581,43200.0
2009-01-21 12:25:00,21.02,21.08,21.0,21.03,33800.0,12.4699,12.5055,12.4581,12.4759,33800.0
2009-01-21 12:30:00,21.03,21.1,21.02,21.06,21200.0,12.4759,12.5174,12.4699,12.4937,21200.0
2009-01-21 12:35:00,21.06,21.11,21.04,21.06,21600.0,12.4937,12.5233,12.4818,12.4937,21600.0
2009-01-21 12:40:00,21.05,21.11,21.03,21.04,28600.0,12.4877,12.5233,12.4759,12.4818,28600.0
2009-01-21 12:45:00,21.05,21.1,21.02,21.09,33200.0,12.4877,12.5174,12.4699,12.5115,33200.0
2009-01-21 12:50:00,21.1,21.11,21.06,21.08,27600.0,12.5174,12.5233,12.4937,12.5055,27600.0
2009-01-21 12:55:00,21.09,21.18,21.09,21.17,49000.0,12.5115,12.5648,12.5115,12.5589,49000.0
2009-01-21 13:00:00,21.18,21.18,21.11,21.13,39200.0,12.5648,12.5648,12.5233,12.5352,39200.0
2009-01-21 13:05:00,21.12,21.21,21.12,21.18,29600.0,12.5293,12.5826,12.5293,12.5648,29600.0
2009-01-21 13:10:00,21.18,21.18,21.1,21.11,27600.0,12.5648,12.5648,12.5174,12.5233,27600.0
2009-01-21 13:15:00,21.11,21.11,21.07,21.09,23400.0,12.5233,12.5233,12.4996,12.5115,23400.0
2009-01-21 13:20:00,21.08,21.11,21.07,21.1,17600.0,12.5055,12.5233,12.4996,12.5174,17600.0
2009-01-21 13:25:00,21.1,21.1,21.0,21.04,41200.0,12.5174,12.5174,12.4581,12.4818,41200.0
2009-01-21 13:30:00,21.05,21.17,21.03,21.16,44600.0,12.4877,12.5589,12.4759,12.553,44600.0
2009-01-21 13:35:00,21.16,21.21,21.13,21.14,37400.0,12.553,12.5826,12.5352,12.5411,37400.0
2009-01-21 13:40:00,21.15,21.17,21.11,21.12,45800.0,12.5471,12.5589,12.5233,12.5293,45800.0
2009-01-21 13:45:00,21.12,21.23,21.12,21.2,46000.0,12.5293,12.5945,12.5293,12.5767,46000.0
2009-01-21 13:50:00,21.21,21.25,21.2,21.24,28200.0,12.5826,12.6064,12.5767,12.6004,28200.0
2009-01-21 13:55:00,21.24,21.29,21.18,21.27,46600.0,12.6004,12.6301,12.5648,12.6182,46600.0
2009-01-21 14:00:00,21.28,21.29,21.17,21.2,46600.0,12.6242,12.6301,12.5589,12.5767,46600.0
2009-01-21 14:05:00,21.2,21.21,21.18,21.21,23400.0,12.5767,12.5826,12.5648,12.5826,23400.0
2009-01-21 14:10:00,21.2,21.3,21.2,21.28,34400.0,12.5767,12.636,12.5767,12.6242,34400.0
2009-01-21 14:15:00,21.28,21.32,21.23,21.27,43400.0,12.6242,12.6479,12.5945,12.6182,43400.0
2009-01-21 14:20:00,21.27,21.31,21.2,21.22,32800.0,12.6182,12.642,12.5767,12.5886,32800.0
2009-01-21 14:25:00,21.23,21.25,21.2,21.23,35600.0,12.5945,12.6064,12.5767,12.5945,35600.0
2009-01-21 14:30:00,21.23,21.36,21.23,21.36,55600.0,12.5945,12.6716,12.5945,12.6716,55600.0
2009-01-21 14:35:00,21.36,21.4,21.33,21.35,58800.0,12.6716,12.6954,12.6538,12.6657,58800.0
2009-01-21 14:40:00,21.36,21.4,21.35,21.36,43400.0,12.6716,12.6954,12.6657,12.6716,43400.0
2009-01-21 14:45:00,21.36,21.43,21.35,21.36,58800.0,12.6716,12.7132,12.6657,12.6716,58800.0
2009-01-21 14:50:00,21.38,21.4,21.35,21.35,43800.0,12.6835,12.6954,12.6657,12.6657,43800.0
2009-01-21 14:55:00,21.35,21.42,21.35,21.39,43400.0,12.6657,12.7072,12.6657,12.6894,43400.0
2009-01-21 15:00:00,21.38,21.4,21.33,21.36,64800.0,12.6835,12.6954,12.6538,12.6716,64800.0
2009-01-21 15:05:00,21.36,21.42,21.33,21.34,118200.0,12.6716,12.7072,12.6538,12.6598,118200.0
2009-01-21 15:10:00,21.35,21.36,21.23,21.25,156600.0,12.6657,12.6716,12.5945,12.6064,156600.0
2009-01-21 15:15:00,21.25,21.35,21.23,21.35,119000.0,12.6064,12.6657,12.5945,12.6657,119000.0
2009-01-21 15:20:00,21.35,21.4,21.33,21.36,119600.0,12.6657,12.6954,12.6538,12.6716,119600.0
2009-01-21 15:25:00,21.36,21.4,21.32,21.38,151600.0,12.6716,12.6954,12.6479,12.6835,151600.0
2009-01-21 15:30:00,21.38,21.47,21.38,21.47,158000.0,12.6835,12.7369,12.6835,12.7369,158000.0
2009-01-21 15:35:00,21.46,21.6,21.46,21.55,193400.0,12.731,12.814,12.731,12.7843,193400.0
2009-01-21 15:40:00,21.55,21.55,21.48,21.54,235200.0,12.7843,12.7843,12.7428,12.7784,235200.0
2009-01-21 15:45:00,21.54,21.65,21.5,21.64,260600.0,12.7784,12.8437,12.7547,12.8377,260600.0
2009-01-21 15:50:00,21.63,21.68,21.61,21.66,324400.0,12.8318,12.8615,12.8199,12.8496,324400.0
2009-01-21 15:55:00,21.66,21.87,21.66,21.85,836200.0,12.8496,12.9742,12.8496,12.9623,836200.0
2009-01-22 09:30:00,21.9,22.2,21.62,21.62,231600.0,12.992,13.17,12.8259,12.8259,231600.0
2009-01-22 09:35:00,21.65,21.9,21.65,21.85,171400.0,12.8437,12.992,12.8437,12.9623,171400.0
2009-01-22 09:40:00,21.88,21.93,21.85,21.87,53600.0,12.9801,13.0098,12.9623,12.9742,53600.0
2009-01-22 09:45:00,21.86,21.9,21.75,21.86,80200.0,12.9683,12.992,12.903,12.9683,80200.0
2009-01-22 09:50:00,21.84,21.89,21.81,21.89,107800.0,12.9564,12.9861,12.9386,12.9861,107800.0
2009-01-22 09:55:00,21.89,22.0,21.89,21.98,71600.0,12.9861,13.0513,12.9861,13.0394,71600.0
2009-01-22 10:00:00,22.0,22.1,21.97,22.06,81400.0,13.0513,13.1106,13.0335,13.0869,81400.0
2009-01-22 10:05:00,22.06,22.1,22.0,22.1,54600.0,13.0869,13.1106,13.0513,13.1106,54600.0
2009-01-22 10:10:00,22.08,22.1,22.06,22.09,59400.0,13.0988,13.1106,13.0869,13.1047,59400.0
2009-01-22 10:15:00,22.08,22.14,22.08,22.12,102600.0,13.0988,13.1344,13.0988,13.1225,102600.0
2009-01-22 10:20:00,22.13,22.16,22.03,22.03,95600.0,13.1284,13.1462,13.0691,13.0691,95600.0
2009-01-22 10:25:00,22.03,22.05,21.97,21.98,76400.0,13.0691,13.081,13.0335,13.0394,76400.0
2009-01-22 10:30:00,21.99,21.99,21.88,21.9,100800.0,13.0454,13.0454,12.9801,12.992,100800.0
2009-01-22 10:35:00,21.9,21.92,21.86,21.89,124800.0,12.992,13.0038,12.9683,12.9861,124800.0
2009-01-22 10:40:00,21.89,21.97,21.86,21.96,72800.0,12.9861,13.0335,12.9683,13.0276,72800.0
2009-01-22 10:45:00,21.96,22.08,21.92,22.04,55200.0,13.0276,13.0988,13.0038,13.075,55200.0
2009-01-22 10:50:00,22.05,22.13,22.04,22.07,33800.0,13.081,13.1284,13.075,13.0928,33800.0
2009-01-22 10:55:00,22.08,22.11,22.03,22.05,34600.0,13.0988,13.1166,13.0691,13.081,34600.0
2009-01-22 11:00:00,22.05,22.05,21.93,21.95,48000.0,13.081,13.081,13.0098,13.0216,48000.0
2009-01-22 11:05:00,21.93,21.97,21.85,21.89,87000.0,13.0098,13.0335,12.9623,12.9861,87000.0
2009-01-22 11:10:00,21.89,21.9,21.85,21.88,69000.0,12.9861,12.992,12.9623,12.9801,69000.0
2009-01-22 11:15:00,21.88,21.96,21.87,21.91,73400.0,12.9801,13.0276,12.9742,12.9979,73400.0
2009-01-22 11:20:00,21.9,21.95,21.85,21.93,41400.0,12.992,13.0216,12.9623,13.0098,41400.0
2009-01-22 11:25:00,21.93,21.98,21.82,21.83,46800.0,13.0098,13.0394,12.9445,12.9505,46800.0
2009-01-22 11:30:00,21.83,21.83,21.77,21.78,25200.0,12.9505,12.9505,12.9149,12.9208,25200.0
2009-01-22 11:35:00,21.8,21.82,21.66,21.66,63800.0,12.9327,12.9445,12.8496,12.8496,63800.0
2009-01-22 11:40:00,21.66,21.67,21.57,21.58,36800.0,12.8496,12.8555,12.7962,12.8021,36800.0
2009-01-22 11:45:00,21.6,21.68,21.57,21.66,43600.0,12.814,12.8615,12.7962,12.8496,43600.0
2009-01-22 11:50:00,21.66,21.69,21.64,21.69,24800.0,12.8496,12.8674,12.8377,12.8674,24800.0
2009-01-22 11:55:00,21.68,21.69,21.61,21.64,23800.0,12.8615,12.8674,12.8199,12.8377,23800.0
2009-01-22 12:00:00,21.63,21.65,21.62,21.63,12200.0,12.8318,12.8437,12.8259,12.8318,12200.0
2009-01-22 12:05:00,21.61,21.68,21.59,21.68,22600.0,12.8199,12.8615,12.8081,12.8615,22600.0
2009-01-22 12:10:00,21.68,21.69,21.64,21.68,18800.0,12.8615,12.8674,12.8377,12.8615,18800.0
2009-01-22 12:15:00,21.67,21.76,21.66,21.75,39000.0,12.8555,12.9089,12.8496,12.903,39000.0
2009-01-22 12:20:00,21.75,21.76,21.65,21.66,34800.0,12.903,12.9089,12.8437,12.8496,34800.0
2009-01-22 12:25:00,21.67,21.73,21.66,21.72,28200.0,12.8555,12.8911,12.8496,12.8852,28200.0
2009-01-22 12:30:00,21.71,21.72,21.68,21.72,27400.0,12.8793,12.8852,12.8615,12.8852,27400.0
2009-01-22 12:35:00,21.72,21.75,21.66,21.67,30200.0,12.8852,12.903,12.8496,12.8555,30200.0
2009-01-22 12:40:00,21.67,21.68,21.64,21.68,15800.0,12.8555,12.8615,12.8377,12.8615,15800.0
2009-01-22 12:45:00,21.67,21.82,21.67,21.8,28600.0,12.8555,12.9445,12.8555,12.9327,28600.0
2009-01-22 12:50:00,21.78,21.83,21.76,21.81,52800.0,12.9208,12.9505,12.9089,12.9386,52800.0
2009-01-22 12:55:00,21.82,21.83,21.75,21.75,25600.0,12.9445,12.9505,12.903,12.903,25600.0
2009-01-22 13:00:00,21.75,21.89,21.75,21.89,25400.0,12.903,12.9861,12.903,12.9861,25400.0
2009-01-22 13:05:00,21.87,21.87,21.79,21.79,16200.0,12.9742,12.9742,12.9267,12.9267,16200.0
2009-01-22 13:10:00,21.78,21.78,21.64,21.64,43400.0,12.9208,12.9208,12.8377,12.8377,43400.0
2009-01-22 13:15:00,21.66,21.68,21.65,21.65,62600.0,12.8496,12.8615,12.8437,12.8437,62600.0
2009-01-22 13:20:00,21.65,21.67,21.53,21.56,67600.0,12.8437,12.8555,12.7725,12.7903,67600.0
2009-01-22 13:25:00,21.57,21.71,21.56,21.64,37200.0,12.7962,12.8793,12.7903,12.8377,37200.0
2009-01-22 13:30:00,21.63,21.63,21.58,21.6,28000.0,12.8318,12.8318,12.8021,12.814,28000.0
2009-01-22 13:35:00,21.6,21.72,21.6,21.68,28400.0,12.814,12.8852,12.814,12.8615,28400.0
2009-01-22 13:40:00,21.68,21.73,21.64,21.65,20600.0,12.8615,12.8911,12.8377,12.8437,20600.0
2009-01-22 13:45:00,21.65,21.84,21.63,21.83,50000.0,12.8437,12.9564,12.8318,12.9505,50000.0
2009-01-22 13:50:00,21.81,21.86,21.77,21.81,29400.0,12.9386,12.9683,12.9149,12.9386,29400.0
2009-01-22 13:55:00,21.8,21.86,21.75,21.85,29600.0,12.9327,12.9683,12.903,12.9623,29600.0
2009-01-22 14:00:00,21.85,21.95,21.8,21.89,71200.0,12.9623,13.0216,12.9327,12.9861,71200.0
2009-01-22 14:05:00,21.88,21.99,21.85,21.91,41400.0,12.9801,13.0454,12.9623,12.9979,41400.0
2009-01-22 14:10:00,21.9,21.99,21.87,21.93,45800.0,12.992,13.0454,12.9742,13.0098,45800.0
2009-01-22 14:15:00,21.93,22.04,21.93,22.02,62600.0,13.0098,13.075,13.0098,13.0632,62600.0
2009-01-22 14:20:00,22.03,22.06,21.93,22.01,32400.0,13.0691,13.0869,13.0098,13.0572,32400.0
2009-01-22 14:25:00,21.98,22.0,21.9,21.9,35000.0,13.0394,13.0513,12.992,12.992,35000.0
2009-01-22 14:30:00,21.9,21.97,21.84,21.86,59400.0,12.992,13.0335,12.9564,12.9683,59400.0
2009-01-22 14:35:00,21.86,21.99,21.83,21.97,69200.0,12.9683,13.0454,12.9505,13.0335,69200.0
2009-01-22 14:40:00,21.99,21.99,21.88,21.88,40400.0,13.0454,13.0454,12.9801,12.9801,40400.0
2009-01-22 14:45:00,21.88,21.88,21.77,21.81,54600.0,12.9801,12.9801,12.9149,12.9386,54600.0
2009-01-22 14:50:00,21.8,21.88,21.77,21.84,71000.0,12.9327,12.9801,12.9149,12.9564,71000.0
2009-01-22 14:55:00,21.84,21.91,21.78,21.91,67800.0,12.9564,12.9979,12.9208,12.9979,67800.0
2009-01-22 15:00:00,21.92,21.92,21.7,21.71,93200.0,13.0038,13.0038,12.8733,12.8793,93200.0
2009-01-22 15:05:00,21.71,21.77,21.68,21.72,80600.0,12.8793,12.9149,12.8615,12.8852,80600.0
2009-01-22 15:10:00,21.72,21.79,21.66,21.75,91800.0,12.8852,12.9267,12.8496,12.903,91800.0
2009-01-22 15:15:00,21.75,21.77,21.63,21.67,91800.0,12.903,12.9149,12.8318,12.8555,91800.0
2009-01-22 15:20:00,21.67,21.77,21.64,21.74,63600.0,12.8555,12.9149,12.8377,12.8971,63600.0
2009-01-22 15:25:00,21.75,21.8,21.7,21.75,70200.0,12.903,12.9327,12.8733,12.903,70200.0
2009-01-22 15:30:00,21.77,21.79,21.68,21.75,76800.0,12.9149,12.9267,12.8615,12.903,76800.0
2009-01-22 15:35:00,21.75,21.77,21.69,21.74,97800.0,12.903,12.9149,12.8674,12.8971,97800.0
2009-01-22 15:40:00,21.75,21.91,21.75,21.83,127200.0,12.903,12.9979,12.903,12.9505,127200.0
2009-01-22 15:45:00,21.83,21.95,21.82,21.92,138600.0,12.9505,13.0216,12.9445,13.0038,138600.0
2009-01-22 15:50:00,21.92,21.92,21.75,21.77,143200.0,13.0038,13.0038,12.903,12.9149,143200.0
2009-01-22 15:55:00,21.76,21.82,21.75,21.79,152200.0,12.9089,12.9445,12.903,12.9267,152200.0
2009-01-23 09:30:00,21.47,21.65,21.31,21.36,38200.0,12.7369,12.8437,12.642,12.6716,38200.0
2009-01-23 09:35:00,21.33,21.35,21.22,21.23,55600.0,12.6538,12.6657,12.5886,12.5945,55600.0
2009-01-23 09:40:00,21.23,21.36,21.2,21.32,33800.0,12.5945,12.6716,12.5767,12.6479,33800.0
2009-01-23 09:45:00,21.34,21.35,21.29,21.35,22200.0,12.6598,12.6657,12.6301,12.6657,22200.0
2009-01-23 09:50:00,21.33,21.36,21.28,21.35,15200.0,12.6538,12.6716,12.6242,12.6657,15200.0
2009-01-23 09:55:00,21.37,21.37,21.28,21.3,27600.0,12.6776,12.6776,12.6242,12.636,27600.0
2009-01-23 10:00:00,21.29,21.42,21.29,21.4,57000.0,12.6301,12.7072,12.6301,12.6954,57000.0
2009-01-23 10:05:00,21.41,21.41,21.34,21.38,17800.0,12.7013,12.7013,12.6598,12.6835,17800.0
2009-01-23 10:10:00,21.37,21.45,21.37,21.37,44600.0,12.6776,12.725,12.6776,12.6776,44600.0
2009-01-23 10:15:00,21.38,21.38,21.28,21.28,103000.0,12.6835,12.6835,12.6242,12.6242,103000.0
2009-01-23 10:20:00,21.28,21.38,21.24,21.35,82400.0,12.6242,12.6835,12.6004,12.6657,82400.0
2009-01-23 10:25:00,21.35,21.36,21.28,21.35,32600.0,12.6657,12.6716,12.6242,12.6657,32600.0
2009-01-23 10:30:00,21.32,21.32,21.18,21.2,70400.0,12.6479,12.6479,12.5648,12.5767,70400.0
2009-01-23 10:35:00,21.19,21.24,21.18,21.18,30400.0,12.5708,12.6004,12.5648,12.5648,30400.0
2009-01-23 10:40:00,21.18,21.18,21.12,21.15,16800.0,12.5648,12.5648,12.5293,12.5471,16800.0
2009-01-23 10:45:00,21.15,21.22,21.15,21.21,48400.0,12.5471,12.5886,12.5471,12.5826,48400.0
2009-01-23 10:50:00,21.2,21.2,21.14,21.17,21200.0,12.5767,12.5767,12.5411,12.5589,21200.0
2009-01-23 10:55:00,21.16,21.18,21.13,21.14,16600.0,12.553,12.5648,12.5352,12.5411,16600.0
2009-01-23 11:00:00,21.14,21.32,21.14,21.28,65200.0,12.5411,12.6479,12.5411,12.6242,65200.0
2009-01-23 11:05:00,21.28,21.3,21.23,21.24,21200.0,12.6242,12.636,12.5945,12.6004,21200.0
2009-01-23 11:10:00,21.24,21.27,21.19,21.27,45600.0,12.6004,12.6182,12.5708,12.6182,45600.0
2009-01-23 11:15:00,21.27,21.32,21.26,21.3,50600.0,12.6182,12.6479,12.6123,12.636,50600.0
2009-01-23 11:20:00,21.28,21.39,21.28,21.32,144000.0,12.6242,12.6894,12.6242,12.6479,144000.0
2009-01-23 11:25:00,21.31,21.38,21.31,21.38,48000.0,12.642,12.6835,12.642,12.6835,48000.0
2009-01-23 11:30:00,21.38,21.39,21.32,21.33,35200.0,12.6835,12.6894,12.6479,12.6538,35200.0
2009-01-23 11:35:00,21.33,21.4,21.32,21.36,43800.0,12.6538,12.6954,12.6479,12.6716,43800.0
2009-01-23 11:40:00,21.38,21.43,21.36,21.39,37400.0,12.6835,12.7132,12.6716,12.6894,37400.0
2009-01-23 11:45:00,21.38,21.38,21.28,21.32,29600.0,12.6835,12.6835,12.6242,12.6479,29600.0
2009-01-23 11:50:00,21.34,21.36,21.24,21.24,22000.0,12.6598,12.6716,12.6004,12.6004,22000.0
2009-01-23 11:55:00,21.24,21.25,21.11,21.17,37600.0,12.6004,12.6064,12.5233,12.5589,37600.0
2009-01-23 12:00:00,21.17,21.24,21.16,21.22,28800.0,12.5589,12.6004,12.553,12.5886,28800.0
2009-01-23 12:05:00,21.22,21.3,21.22,21.25,26600.0,12.5886,12.636,12.5886,12.6064,26600.0
2009-01-23 12:10:00,21.24,21.32,21.24,21.32,10600.0,12.6004,12.6479,12.6004,12.6479,10600.0
2009-01-23 12:15:00,21.34,21.39,21.32,21.32,26800.0,12.6598,12.6894,12.6479,12.6479,26800.0
2009-01-23 12:20:00,21.32,21.48,21.32,21.43,33400.0,12.6479,12.7428,12.6479,12.7132,33400.0
2009-01-23 12:25:00,21.43,21.47,21.41,21.43,25600.0,12.7132,12.7369,12.7013,12.7132,25600.0
2009-01-23 12:30:00,21.42,21.42,21.36,21.38,25400.0,12.7072,12.7072,12.6716,12.6835,25400.0
2009-01-23 12:35:00,21.38,21.38,21.26,21.26,19000.0,12.6835,12.6835,12.6123,12.6123,19000.0
2009-01-23 12:40:00,21.26,21.27,21.22,21.24,34800.0,12.6123,12.6182,12.5886,12.6004,34800.0
2009-01-23 12:45:00,21.28,21.37,21.27,21.34,32400.0,12.6242,12.6776,12.6182,12.6598,32400.0
2009-01-23 12:50:00,21.35,21.39,21.31,21.31,28600.0,12.6657,12.6894,12.642,12.642,28600.0
2009-01-23 12:55:00,21.31,21.36,21.22,21.32,31400.0,12.642,12.6716,12.5886,12.6479,31400.0
2009-01-23 13:00:00,21.29,21.36,21.25,21.36,33200.0,12.6301,12.6716,12.6064,12.6716,33200.0
2009-01-23 13:05:00,21.35,21.36,21.26,21.29,28800.0,12.6657,12.6716,12.6123,12.6301,28800.0
2009-01-23 13:10:00,21.3,21.46,21.29,21.41,41800.0,12.636,12.731,12.6301,12.7013,41800.0
2009-01-23 13:15:00,21.41,21.57,21.36,21.57,42200.0,12.7013,12.7962,12.6716,12.7962,42200.0
2009-01-23 13:20:00,21.54,21.58,21.52,21.57,27200.0,12.7784,12.8021,12.7666,12.7962,27200.0
2009-01-23 13:25:00,21.56,21.61,21.5,21.5,20600.0,12.7903,12.8199,12.7547,12.7547,20600.0
2009-01-23 13:30:00,21.5,21.51,21.47,21.5,18000.0,12.7547,12.7606,12.7369,12.7547,18000.0
2009-01-23 13:35:00,21.5,21.53,21.46,21.47,45200.0,12.7547,12.7725,12.731,12.7369,45200.0
2009-01-23 13:40:00,21.47,21.49,21.39,21.41,31200.0,12.7369,12.7488,12.6894,12.7013,31200.0
2009-01-23 13:45:00,21.43,21.49,21.42,21.45,35400.0,12.7132,12.7488,12.7072,12.725,35400.0
2009-01-23 13:50:00,21.45,21.46,21.39,21.46,19800.0,12.725,12.731,12.6894,12.731,19800.0
2009-01-23 13:55:00,21.46,21.6,21.45,21.6,44400.0,12.731,12.814,12.725,12.814,44400.0
2009-01-23 14:00:00,21.6,21.6,21.45,21.45,38400.0,12.814,12.814,12.725,12.725,38400.0
2009-01-23 14:05:00,21.45,21.48,21.43,21.46,35000.0,12.725,12.7428,12.7132,12.731,35000.0
2009-01-23 14:10:00,21.46,21.46,21.4,21.41,26200.0,12.731,12.731,12.6954,12.7013,26200.0
2009-01-23 14:15:00,21.4,21.44,21.37,21.44,20400.0,12.6954,12.7191,12.6776,12.7191,20400.0
2009-01-23 14:20:00,21.43,21.54,21.4,21.53,41000.0,12.7132,12.7784,12.6954,12.7725,41000.0
2009-01-23 14:25:00,21.53,21.53,21.43,21.43,32600.0,12.7725,12.7725,12.7132,12.7132,32600.0
2009-01-23 14:30:00,21.44,21.45,21.33,21.35,37800.0,12.7191,12.725,12.6538,12.6657,37800.0
2009-01-23 14:35:00,21.35,21.42,21.35,21.42,27000.0,12.6657,12.7072,12.6657,12.7072,27000.0
2009-01-23 14:40:00,21.41,21.47,21.33,21.43,26800.0,12.7013,12.7369,12.6538,12.7132,26800.0
2009-01-23 14:45:00,21.45,21.55,21.42,21.5,36800.0,12.725,12.7843,12.7072,12.7547,36800.0
2009-01-23 14:50:00,21.49,21.49,21.39,21.42,78600.0,12.7488,12.7488,12.6894,12.7072,78600.0
2009-01-23 14:55:00,21.42,21.42,21.34,21.39,37800.0,12.7072,12.7072,12.6598,12.6894,37800.0
2009-01-23 15:00:00,21.39,21.5,21.35,21.49,49000.0,12.6894,12.7547,12.6657,12.7488,49000.0
2009-01-23 15:05:00,21.48,21.5,21.31,21.31,71000.0,12.7428,12.7547,12.642,12.642,71000.0
2009-01-23 15:10:00,21.3,21.46,21.29,21.39,48600.0,12.636,12.731,12.6301,12.6894,48600.0
2009-01-23 15:15:00,21.4,21.49,21.36,21.47,42800.0,12.6954,12.7488,12.6716,12.7369,42800.0
2009-01-23 15:20:00,21.46,21.54,21.43,21.48,70000.0,12.731,12.7784,12.7132,12.7428,70000.0
2009-01-23 15:25:00,21.46,21.52,21.42,21.43,38600.0,12.731,12.7666,12.7072,12.7132,38600.0
2009-01-23 15:30:00,21.42,21.46,21.34,21.46,55600.0,12.7072,12.731,12.6598,12.731,55600.0
2009-01-23 15:35:00,21.47,21.52,21.45,21.49,56200.0,12.7369,12.7666,12.725,12.7488,56200.0
2009-01-23 15:40:00,21.49,21.54,21.45,21.46,104600.0,12.7488,12.7784,12.725,12.731,104600.0
2009-01-23 15:45:00,21.46,21.55,21.44,21.55,78000.0,12.731,12.7843,12.7191,12.7843,78000.0
2009-01-23 15:50:00,21.56,21.66,21.53,21.65,156400.0,12.7903,12.8496,12.7725,12.8437,156400.0
2009-01-23 15:55:00,21.65,21.7,21.57,21.59,146400.0,12.8437,12.8733,12.7962,12.8081,146400.0
2009-01-26 09:30:00,21.56,21.75,21.56,21.75,40200.0,12.7903,12.903,12.7903,12.903,40200.0
2009-01-26 09:35:00,21.71,21.88,21.71,21.88,37000.0,12.8793,12.9801,12.8793,12.9801,37000.0
2009-01-26 09:40:00,21.86,22.04,21.86,22.01,54200.0,12.9683,13.075,12.9683,13.0572,54200.0
2009-01-26 09:45:00,22.02,22.08,21.93,21.93,36200.0,13.0632,13.0988,13.0098,13.0098,36200.0
2009-01-26 09:50:00,21.93,21.99,21.88,21.97,32400.0,13.0098,13.0454,12.9801,13.0335,32400.0
2009-01-26 09:55:00,21.97,22.0,21.86,21.96,33200.0,13.0335,13.0513,12.9683,13.0276,33200.0
2009-01-26 10:00:00,21.98,22.14,21.98,22.07,52800.0,13.0394,13.1344,13.0394,13.0928,52800.0
2009-01-26 10:05:00,22.07,22.13,22.05,22.07,26400.0,13.0928,13.1284,13.081,13.0928,26400.0
2009-01-26 10:10:00,22.08,22.08,21.98,21.99,15800.0,13.0988,13.0988,13.0394,13.0454,15800.0
2009-01-26 10:15:00,22.0,22.0,21.94,21.97,21800.0,13.0513,13.0513,13.0157,13.0335,21800.0
2009-01-26 10:20:00,21.96,22.05,21.96,22.05,30200.0,13.0276,13.081,13.0276,13.081,30200.0
2009-01-26 10:25:00,22.07,22.07,21.91,21.93,28600.0,13.0928,13.0928,12.9979,13.0098,28600.0
2009-01-26 10:30:00,21.92,21.93,21.89,21.92,22000.0,13.0038,13.0098,12.9861,13.0038,22000.0
2009-01-26 10:35:00,21.91,21.95,21.88,21.88,20600.0,12.9979,13.0216,12.9801,12.9801,20600.0
2009-01-26 10:40:00,21.89,21.94,21.87,21.9,44000.0,12.9861,13.0157,12.9742,12.992,44000.0
2009-01-26 10:45:00,21.9,22.02,21.9,22.01,32800.0,12.992,13.0632,12.992,13.0572,32800.0
2009-01-26 10:50:00,22.0,22.01,21.94,21.94,19800.0,13.0513,13.0572,13.0157,13.0157,19800.0
2009-01-26 10:55:00,21.96,21.99,21.93,21.97,28000.0,13.0276,13.0454,13.0098,13.0335,28000.0
2009-01-26 11:00:00,21.96,22.05,21.95,22.03,51600.0,13.0276,13.081,13.0216,13.0691,51600.0
2009-01-26 11:05:00,22.02,22.04,21.99,22.04,41000.0,13.0632,13.075,13.0454,13.075,41000.0
2009-01-26 11:10:00,22.04,22.07,22.02,22.04,29400.0,13.075,13.0928,13.0632,13.075,29400.0
2009-01-26 11:15:00,22.03,22.05,21.92,21.96,58200.0,13.0691,13.081,13.0038,13.0276,58200.0
2009-01-26 11:20:00,21.93,22.0,21.91,22.0,25600.0,13.0098,13.0513,12.9979,13.0513,25600.0
2009-01-26 11:25:00,21.99,22.02,21.97,22.0,42400.0,13.0454,13.0632,13.0335,13.0513,42400.0
2009-01-26 11:30:00,22.02,22.1,22.0,22.06,36600.0,13.0632,13.1106,13.0513,13.0869,36600.0
2009-01-26 11:35:00,22.05,22.06,22.03,22.05,28200.0,13.081,13.0869,13.0691,13.081,28200.0
2009-01-26 11:40:00,22.06,22.06,22.0,22.04,28600.0,13.0869,13.0869,13.0513,13.075,28600.0
2009-01-26 11:45:00,22.04,22.06,21.92,21.92,21400.0,13.075,13.0869,13.0038,13.0038,21400.0
2009-01-26 11:50:00,21.9,21.98,21.9,21.96,37600.0,12.992,13.0394,12.992,13.0276,37600.0
2009-01-26 11:55:00,21.99,22.05,21.99,22.03,21800.0,13.0454,13.081,13.0454,13.0691,21800.0
2009-01-26 12:00:00,22.03,22.07,22.01,22.06,26200.0,13.0691,13.0928,13.0572,13.0869,26200.0
2009-01-26 12:05:00,22.06,22.06,22.02,22.03,20800.0,13.0869,13.0869,13.0632,13.0691,20800.0
2009-01-26 12:10:00,22.01,22.05,21.98,22.0,32600.0,13.0572,13.081,13.0394,13.0513,32600.0
2009-01-26 12:15:00,22.01,22.02,21.98,22.0,31400.0,13.0572,13.0632,13.0394,13.0513,31400.0
2009-01-26 12:20:00,22.02,22.18,22.02,22.17,69200.0,13.0632,13.1581,13.0632,13.1522,69200.0
2009-01-26 12:25:00,22.17,22.2,22.14,22.17,29800.0,13.1522,13.17,13.1344,13.1522,29800.0
2009-01-26 12:30:00,22.17,22.18,22.11,22.12,29800.0,13.1522,13.1581,13.1166,13.1225,29800.0
2009-01-26 12:35:00,22.11,22.14,22.09,22.13,25800.0,13.1166,13.1344,13.1047,13.1284,25800.0
2009-01-26 12:40:00,22.14,22.18,22.14,22.17,17400.0,13.1344,13.1581,13.1344,13.1522,17400.0
2009-01-26 12:45:00,22.17,22.26,22.17,22.23,53000.0,13.1522,13.2055,13.1522,13.1878,53000.0
2009-01-26 12:50:00,22.23,22.29,22.2,22.29,31200.0,13.1878,13.2233,13.17,13.2233,31200.0
2009-01-26 12:55:00,22.3,22.3,22.2,22.22,29200.0,13.2293,13.2293,13.17,13.1818,29200.0
2009-01-26 13:00:00,22.21,22.31,22.21,22.29,39400.0,13.1759,13.2352,13.1759,13.2233,39400.0
2009-01-26 13:05:00,22.29,22.29,22.13,22.21,43200.0,13.2233,13.2233,13.1284,13.1759,43200.0
2009-01-26 13:10:00,22.21,22.25,22.17,22.23,24200.0,13.1759,13.1996,13.1522,13.1878,24200.0
2009-01-26 13:15:00,22.22,22.29,22.22,22.23,22600.0,13.1818,13.2233,13.1818,13.1878,22600.0
2009-01-26 13:20:00,22.24,22.25,22.19,22.25,25800.0,13.1937,13.1996,13.164,13.1996,25800.0
2009-01-26 13:25:00,22.26,22.3,22.23,22.29,26200.0,13.2055,13.2293,13.1878,13.2233,26200.0
2009-01-26 13:30:00,22.29,22.29,22.14,22.15,34800.0,13.2233,13.2233,13.1344,13.1403,34800.0
2009-01-26 13:35:00,22.16,22.21,22.14,22.19,29200.0,13.1462,13.1759,13.1344,13.164,29200.0
2009-01-26 13:40:00,22.19,22.28,22.18,22.28,21400.0,13.164,13.2174,13.1581,13.2174,21400.0
2009-01-26 13:45:00,22.28,22.29,22.21,22.22,39200.0,13.2174,13.2233,13.1759,13.1818,39200.0
2009-01-26 13:50:00,22.21,22.24,22.09,22.15,46800.0,13.1759,13.1937,13.1047,13.1403,46800.0
2009-01-26 13:55:00,22.15,22.17,22.1,22.15,33600.0,13.1403,13.1522,13.1106,13.1403,33600.0
2009-01-26 14:00:00,22.15,22.15,22.0,22.02,51600.0,13.1403,13.1403,13.0513,13.0632,51600.0
2009-01-26 14:05:00,22.01,22.07,21.98,22.03,40200.0,13.0572,13.0928,13.0394,13.0691,40200.0
2009-01-26 14:10:00,22.04,22.07,22.02,22.02,35200.0,13.075,13.0928,13.0632,13.0632,35200.0
2009-01-26 14:15:00,22.0,22.07,21.97,22.07,19800.0,13.0513,13.0928,13.0335,13.0928,19800.0
2009-01-26 14:20:00,22.07,22.14,22.06,22.1,41200.0,13.0928,13.1344,13.0869,13.1106,41200.0
2009-01-26 14:25:00,22.09,22.14,22.08,22.09,29400.0,13.1047,13.1344,13.0988,13.1047,29400.0
2009-01-26 14:30:00,22.09,22.15,22.06,22.14,36800.0,13.1047,13.1403,13.0869,13.1344,36800.0
2009-01-26 14:35:00,22.14,22.18,22.11,22.11,40400.0,13.1344,13.1581,13.1166,13.1166,40400.0
2009-01-26 14:40:00,22.11,22.15,22.06,22.06,27200.0,13.1166,13.1403,13.0869,13.0869,27200.0
2009-01-26 14:45:00,22.06,22.24,22.03,22.22,40600.0,13.0869,13.1937,13.0691,13.1818,40600.0
2009-01-26 14:50:00,22.23,22.25,22.17,22.25,72200.0,13.1878,13.1996,13.1522,13.1996,72200.0
2009-01-26 14:55:00,22.25,22.32,22.21,22.28,39200.0,13.1996,13.2411,13.1759,13.2174,39200.0
2009-01-26 15:00:00,22.27,22.35,22.27,22.29,38800.0,13.2115,13.2589,13.2115,13.2233,38800.0
2009-01-26 15:05:00,22.31,22.36,22.29,22.36,27200.0,13.2352,13.2649,13.2233,13.2649,27200.0
2009-01-26 15:10:00,22.36,22.39,22.24,22.25,44400.0,13.2649,13.2827,13.1937,13.1996,44400.0
2009-01-26 15:15:00,22.27,22.28,22.18,22.25,41200.0,13.2115,13.2174,13.1581,13.1996,41200.0
2009-01-26 15:20:00,22.25,22.32,22.23,22.28,44200.0,13.1996,13.2411,13.1878,13.2174,44200.0
2009-01-26 15:25:00,22.29,22.38,22.25,22.25,45600.0,13.2233,13.2767,13.1996,13.1996,45600.0
2009-01-26 15:30:00,22.26,22.28,22.2,22.24,50800.0,13.2055,13.2174,13.17,13.1937,50800.0
2009-01-26 15:35:00,22.23,22.31,22.15,22.15,77800.0,13.1878,13.2352,13.1403,13.1403,77800.0
2009-01-26 15:40:00,22.14,22.22,22.08,22.18,113800.0,13.1344,13.1818,13.0988,13.1581,113800.0
2009-01-26 15:45:00,22.16,22.21,22.08,22.19,152200.0,13.1462,13.1759,13.0988,13.164,152200.0
2009-01-26 15:50:00,22.19,22.24,22.12,22.22,100800.0,13.164,13.1937,13.1225,13.1818,100800.0
2009-01-26 15:55:00,22.23,22.23,22.16,22.18,138800.0,13.1878,13.1878,13.1462,13.1581,138800.0
2009-01-27 09:30:00,22.31,22.4,22.31,22.35,70200.0,13.2352,13.2886,13.2352,13.2589,70200.0
2009-01-27 09:35:00,22.35,22.4,22.21,22.34,44200.0,13.2589,13.2886,13.1759,13.253,44200.0
2009-01-27 09:40:00,22.33,22.39,22.29,22.35,28800.0,13.2471,13.2827,13.2233,13.2589,28800.0
2009-01-27 09:45:00,22.35,22.39,22.31,22.34,25600.0,13.2589,13.2827,13.2352,13.253,25600.0
2009-01-27 09:50:00,22.33,22.36,22.27,22.29,12000.0,13.2471,13.2649,13.2115,13.2233,12000.0
2009-01-27 09:55:00,22.3,22.37,22.28,22.33,12200.0,13.2293,13.2708,13.2174,13.2471,12200.0
2009-01-27 10:00:00,22.32,22.36,22.19,22.25,46800.0,13.2411,13.2649,13.164,13.1996,46800.0
2009-01-27 10:05:00,22.24,22.24,22.06,22.09,18600.0,13.1937,13.1937,13.0869,13.1047,18600.0
2009-01-27 10:10:00,22.1,22.17,22.1,22.17,14400.0,13.1106,13.1522,13.1106,13.1522,14400.0
2009-01-27 10:15:00,22.14,22.22,22.14,22.22,25800.0,13.1344,13.1818,13.1344,13.1818,25800.0
2009-01-27 10:20:00,22.21,22.3,22.19,22.29,36600.0,13.1759,13.2293,13.164,13.2233,36600.0
2009-01-27 10:25:00,22.3,22.32,22.27,22.29,19400.0,13.2293,13.2411,13.2115,13.2233,19400.0
2009-01-27 10:30:00,22.29,22.36,22.28,22.36,16600.0,13.2233,13.2649,13.2174,13.2649,16600.0
2009-01-27 10:35:00,22.34,22.43,22.34,22.42,31600.0,13.253,13.3064,13.253,13.3005,31600.0
2009-01-27 10:40:00,22.41,22.48,22.38,22.45,60400.0,13.2945,13.3361,13.2767,13.3183,60400.0
2009-01-27 10:45:00,22.43,22.45,22.38,22.43,48000.0,13.3064,13.3183,13.2767,13.3064,48000.0
2009-01-27 10:50:00,22.42,22.57,22.41,22.54,88000.0,13.3005,13.3895,13.2945,13.3717,88000.0
2009-01-27 10:55:00,22.55,22.6,22.53,22.59,54000.0,13.3776,13.4073,13.3657,13.4013,54000.0
2009-01-27 11:00:00,22.6,22.61,22.57,22.58,22000.0,13.4073,13.4132,13.3895,13.3954,22000.0
2009-01-27 11:05:00,22.57,22.67,22.55,22.64,36200.0,13.3895,13.4488,13.3776,13.431,36200.0
2009-01-27 11:10:00,22.63,22.64,22.57,22.59,18800.0,13.425,13.431,13.3895,13.4013,18800.0
2009-01-27 11:15:00,22.59,22.68,22.59,22.65,25600.0,13.4013,13.4547,13.4013,13.4369,25600.0
2009-01-27 11:20:00,22.64,22.68,22.61,22.68,39400.0,13.431,13.4547,13.4132,13.4547,39400.0
2009-01-27 11:25:00,22.66,22.73,22.65,22.72,37000.0,13.4428,13.4844,13.4369,13.4784,37000.0
2009-01-27 11:30:00,22.71,22.74,22.63,22.65,70800.0,13.4725,13.4903,13.425,13.4369,70800.0
2009-01-27 11:35:00,22.63,22.68,22.61,22.67,15800.0,13.425,13.4547,13.4132,13.4488,15800.0
2009-01-27 11:40:00,22.66,22.73,22.65,22.7,33200.0,13.4428,13.4844,13.4369,13.4666,33200.0
2009-01-27 11:45:00,22.7,22.78,22.7,22.73,34000.0,13.4666,13.514,13.4666,13.4844,34000.0
2009-01-27 11:50:00,22.72,22.75,22.68,22.74,22600.0,13.4784,13.4962,13.4547,13.4903,22600.0
2009-01-27 11:55:00,22.76,22.76,22.65,22.67,21200.0,13.5022,13.5022,13.4369,13.4488,21200.0
2009-01-27 12:00:00,22.66,22.71,22.63,22.71,23600.0,13.4428,13.4725,13.425,13.4725,23600.0
2009-01-27 12:05:00,22.71,22.78,22.7,22.71,68800.0,13.4725,13.514,13.4666,13.4725,68800.0
2009-01-27 12:10:00,22.71,22.73,22.64,22.67,53800.0,13.4725,13.4844,13.431,13.4488,53800.0
2009-01-27 12:15:00,22.68,22.69,22.66,22.68,64600.0,13.4547,13.4606,13.4428,13.4547,64600.0
2009-01-27 12:20:00,22.68,22.72,22.67,22.68,21800.0,13.4547,13.4784,13.4488,13.4547,21800.0
2009-01-27 12:25:00,22.68,22.77,22.65,22.72,66000.0,13.4547,13.5081,13.4369,13.4784,66000.0
2009-01-27 12:30:00,22.72,22.73,22.68,22.69,25200.0,13.4784,13.4844,13.4547,13.4606,25200.0
2009-01-27 12:35:00,22.69,22.72,22.68,22.72,13200.0,13.4606,13.4784,13.4547,13.4784,13200.0
2009-01-27 12:40:00,22.72,22.73,22.68,22.7,20800.0,13.4784,13.4844,13.4547,13.4666,20800.0
2009-01-27 12:45:00,22.7,22.71,22.66,22.69,17800.0,13.4666,13.4725,13.4428,13.4606,17800.0
2009-01-27 12:50:00,22.68,22.73,22.66,22.72,27800.0,13.4547,13.4844,13.4428,13.4784,27800.0
2009-01-27 12:55:00,22.72,22.77,22.72,22.74,27000.0,13.4784,13.5081,13.4784,13.4903,27000.0
2009-01-27 13:00:00,22.74,22.77,22.68,22.7,23800.0,13.4903,13.5081,13.4547,13.4666,23800.0
2009-01-27 13:05:00,22.68,22.69,22.61,22.67,25000.0,13.4547,13.4606,13.4132,13.4488,25000.0
2009-01-27 13:10:00,22.67,22.74,22.67,22.71,25200.0,13.4488,13.4903,13.4488,13.4725,25200.0
2009-01-27 13:15:00,22.72,22.72,22.65,22.67,14600.0,13.4784,13.4784,13.4369,13.4488,14600.0
2009-01-27 13:20:00,22.68,22.79,22.67,22.79,31200.0,13.4547,13.52,13.4488,13.52,31200.0
2009-01-27 13:25:00,22.78,22.83,22.68,22.68,43200.0,13.514,13.5437,13.4547,13.4547,43200.0
2009-01-27 13:30:00,22.68,22.74,22.66,22.73,38200.0,13.4547,13.4903,13.4428,13.4844,38200.0
2009-01-27 13:35:00,22.71,22.73,22.7,22.71,44600.0,13.4725,13.4844,13.4666,13.4725,44600.0
2009-01-27 13:40:00,22.72,22.79,22.71,22.74,55600.0,13.4784,13.52,13.4725,13.4903,55600.0
2009-01-27 13:45:00,22.74,22.74,22.66,22.7,21800.0,13.4903,13.4903,13.4428,13.4666,21800.0
2009-01-27 13:50:00,22.71,22.74,22.7,22.73,37200.0,13.4725,13.4903,13.4666,13.4844,37200.0
2009-01-27 13:55:00,22.73,22.73,22.66,22.66,26200.0,13.4844,13.4844,13.4428,13.4428,26200.0
2009-01-27 14:00:00,22.67,22.67,22.59,22.61,61600.0,13.4488,13.4488,13.4013,13.4132,61600.0
2009-01-27 14:05:00,22.61,22.61,22.52,22.56,49000.0,13.4132,13.4132,13.3598,13.3835,49000.0
2009-01-27 14:10:00,22.56,22.61,22.53,22.57,39200.0,13.3835,13.4132,13.3657,13.3895,39200.0
2009-01-27 14:15:00,22.57,22.63,22.53,22.59,30000.0,13.3895,13.425,13.3657,13.4013,30000.0
2009-01-27 14:20:00,22.61,22.61,22.5,22.56,29800.0,13.4132,13.4132,13.3479,13.3835,29800.0
2009-01-27 14:25:00,22.58,22.6,22.48,22.5,33200.0,13.3954,13.4073,13.3361,13.3479,33200.0
2009-01-27 14:30:00,22.49,22.54,22.46,22.5,34000.0,13.342,13.3717,13.3242,13.3479,34000.0
2009-01-27 14:35:00,22.52,22.65,22.51,22.57,38600.0,13.3598,13.4369,13.3539,13.3895,38600.0
2009-01-27 14:40:00,22.56,22.58,22.5,22.5,31000.0,13.3835,13.3954,13.3479,13.3479,31000.0
2009-01-27 14:45:00,22.5,22.53,22.46,22.53,22600.0,13.3479,13.3657,13.3242,13.3657,22600.0
2009-01-27 14:50:00,22.53,22.61,22.53,22.58,29600.0,13.3657,13.4132,13.3657,13.3954,29600.0
2009-01-27 14:55:00,22.57,22.62,22.57,22.61,16800.0,13.3895,13.4191,13.3895,13.4132,16800.0
2009-01-27 15:00:00,22.6,22.66,22.5,22.56,45000.0,13.4073,13.4428,13.3479,13.3835,45000.0
2009-01-27 15:05:00,22.55,22.61,22.5,22.58,51800.0,13.3776,13.4132,13.3479,13.3954,51800.0
2009-01-27 15:10:00,22.59,22.66,22.55,22.65,46400.0,13.4013,13.4428,13.3776,13.4369,46400.0
2009-01-27 15:15:00,22.65,22.66,22.61,22.63,41600.0,13.4369,13.4428,13.4132,13.425,41600.0
2009-01-27 15:20:00,22.63,22.7,22.63,22.68,40200.0,13.425,13.4666,13.425,13.4547,40200.0
2009-01-27 15:25:00,22.68,22.72,22.63,22.64,48000.0,13.4547,13.4784,13.425,13.431,48000.0
2009-01-27 15:30:00,22.65,22.65,22.55,22.57,61000.0,13.4369,13.4369,13.3776,13.3895,61000.0
2009-01-27 15:35:00,22.59,22.61,22.55,22.6,38800.0,13.4013,13.4132,13.3776,13.4073,38800.0
2009-01-27 15:40:00,22.6,22.61,22.5,22.52,91200.0,13.4073,13.4132,13.3479,13.3598,91200.0
2009-01-27 15:45:00,22.52,22.55,22.46,22.49,83600.0,13.3598,13.3776,13.3242,13.342,83600.0
2009-01-27 15:50:00,22.49,22.57,22.48,22.54,77000.0,13.342,13.3895,13.3361,13.3717,77000.0
2009-01-27 15:55:00,22.53,22.57,22.53,22.53,141800.0,13.3657,13.3895,13.3657,13.3657,141800.0
2009-01-28 09:30:00,22.87,22.88,22.6,22.62,27400.0,13.5674,13.5734,13.4073,13.4191,27400.0
2009-01-28 09:35:00,22.68,22.77,22.61,22.67,21400.0,13.4547,13.5081,13.4132,13.4488,21400.0
2009-01-28 09:40:00,22.71,22.79,22.7,22.71,18200.0,13.4725,13.52,13.4666,13.4725,18200.0
2009-01-28 09:45:00,22.71,22.79,22.68,22.75,13600.0,13.4725,13.52,13.4547,13.4962,13600.0
2009-01-28 09:50:00,22.77,22.82,22.71,22.71,23000.0,13.5081,13.5378,13.4725,13.4725,23000.0
2009-01-28 09:55:00,22.69,22.71,22.68,22.68,9200.0,13.4606,13.4725,13.4547,13.4547,9200.0
2009-01-28 10:00:00,22.68,22.75,22.68,22.73,12600.0,13.4547,13.4962,13.4547,13.4844,12600.0
2009-01-28 10:05:00,22.72,22.75,22.72,22.73,12000.0,13.4784,13.4962,13.4784,13.4844,12000.0
2009-01-28 10:10:00,22.76,22.77,22.7,22.73,7200.0,13.5022,13.5081,13.4666,13.4844,7200.0
2009-01-28 10:15:00,22.74,22.74,22.65,22.68,14800.0,13.4903,13.4903,13.4369,13.4547,14800.0
2009-01-28 10:20:00,22.7,22.71,22.65,22.65,17200.0,13.4666,13.4725,13.4369,13.4369,17200.0
2009-01-28 10:25:00,22.65,22.68,22.61,22.63,17800.0,13.4369,13.4547,13.4132,13.425,17800.0
2009-01-28 10:30:00,22.63,22.68,22.61,22.61,36400.0,13.425,13.4547,13.4132,13.4132,36400.0
2009-01-28 10:35:00,22.64,22.68,22.59,22.61,30800.0,13.431,13.4547,13.4013,13.4132,30800.0
2009-01-28 10:40:00,22.61,22.63,22.59,22.61,13800.0,13.4132,13.425,13.4013,13.4132,13800.0
2009-01-28 10:45:00,22.61,22.64,22.59,22.61,18400.0,13.4132,13.431,13.4013,13.4132,18400.0
2009-01-28 10:50:00,22.61,22.61,22.54,22.58,20000.0,13.4132,13.4132,13.3717,13.3954,20000.0
2009-01-28 10:55:00,22.58,22.61,22.51,22.52,13200.0,13.3954,13.4132,13.3539,13.3598,13200.0
2009-01-28 11:00:00,22.54,22.58,22.5,22.53,39400.0,13.3717,13.3954,13.3479,13.3657,39400.0
2009-01-28 11:05:00,22.52,22.57,22.5,22.55,33200.0,13.3598,13.3895,13.3479,13.3776,33200.0
2009-01-28 11:10:00,22.56,22.56,22.5,22.5,28800.0,13.3835,13.3835,13.3479,13.3479,28800.0
2009-01-28 11:15:00,22.49,22.52,22.48,22.51,6400.0,13.342,13.3598,13.3361,13.3539,6400.0
2009-01-28 11:20:00,22.5,22.57,22.5,22.5,28600.0,13.3479,13.3895,13.3479,13.3479,28600.0
2009-01-28 11:25:00,22.49,22.55,22.49,22.5,28200.0,13.342,13.3776,13.342,13.3479,28200.0
2009-01-28 11:30:00,22.52,22.55,22.48,22.51,28800.0,13.3598,13.3776,13.3361,13.3539,28800.0
2009-01-28 11:35:00,22.5,22.5,22.48,22.48,8800.0,13.3479,13.3479,13.3361,13.3361,8800.0
2009-01-28 11:40:00,22.49,22.55,22.48,22.5,33600.0,13.342,13.3776,13.3361,13.3479,33600.0
2009-01-28 11:45:00,22.52,22.53,22.47,22.5,31200.0,13.3598,13.3657,13.3301,13.3479,31200.0
2009-01-28 11:50:00,22.5,22.59,22.5,22.56,53000.0,13.3479,13.4013,13.3479,13.3835,53000.0
2009-01-28 11:55:00,22.58,22.6,22.54,22.58,27800.0,13.3954,13.4073,13.3717,13.3954,27800.0
2009-01-28 12:00:00,22.59,22.59,22.54,22.59,28800.0,13.4013,13.4013,13.3717,13.4013,28800.0
2009-01-28 12:05:00,22.6,22.63,22.59,22.61,24400.0,13.4073,13.425,13.4013,13.4132,24400.0
2009-01-28 12:10:00,22.63,22.67,22.61,22.64,46400.0,13.425,13.4488,13.4132,13.431,46400.0
2009-01-28 12:15:00,22.64,22.7,22.62,22.66,53800.0,13.431,13.4666,13.4191,13.4428,53800.0
2009-01-28 12:20:00,22.67,22.67,22.63,22.66,23800.0,13.4488,13.4488,13.425,13.4428,23800.0
2009-01-28 12:25:00,22.66,22.67,22.64,22.67,23400.0,13.4428,13.4488,13.431,13.4488,23400.0
2009-01-28 12:30:00,22.65,22.68,22.62,22.66,37000.0,13.4369,13.4547,13.4191,13.4428,37000.0
2009-01-28 12:35:00,22.67,22.68,22.65,22.67,44000.0,13.4488,13.4547,13.4369,13.4488,44000.0
2009-01-28 12:40:00,22.67,22.68,22.65,22.68,16200.0,13.4488,13.4547,13.4369,13.4547,16200.0
2009-01-28 12:45:00,22.68,22.72,22.66,22.72,46000.0,13.4547,13.4784,13.4428,13.4784,46000.0
2009-01-28 12:50:00,22.72,22.74,22.69,22.72,35200.0,13.4784,13.4903,13.4606,13.4784,35200.0
2009-01-28 12:55:00,22.73,22.76,22.73,22.75,28800.0,13.4844,13.5022,13.4844,13.4962,28800.0
2009-01-28 13:00:00,22.75,22.77,22.73,22.75,27000.0,13.4962,13.5081,13.4844,13.4962,27000.0
2009-01-28 13:05:00,22.75,22.83,22.74,22.79,44000.0,13.4962,13.5437,13.4903,13.52,44000.0
2009-01-28 13:10:00,22.79,22.8,22.77,22.79,32000.0,13.52,13.5259,13.5081,13.52,32000.0
2009-01-28 13:15:00,22.79,22.81,22.77,22.8,51800.0,13.52,13.5318,13.5081,13.5259,51800.0
2009-01-28 13:20:00,22.8,22.81,22.77,22.8,59600.0,13.5259,13.5318,13.5081,13.5259,59600.0
2009-01-28 13:25:00,22.82,22.84,22.79,22.82,36200.0,13.5378,13.5496,13.52,13.5378,36200.0
2009-01-28 13:30:00,22.82,22.86,22.81,22.82,12600.0,13.5378,13.5615,13.5318,13.5378,12600.0
2009-01-28 13:35:00,22.82,22.85,22.82,22.84,14200.0,13.5378,13.5556,13.5378,13.5496,14200.0
2009-01-28 13:40:00,22.85,22.88,22.83,22.85,31200.0,13.5556,13.5734,13.5437,13.5556,31200.0
2009-01-28 13:45:00,22.85,22.86,22.81,22.82,47000.0,13.5556,13.5615,13.5318,13.5378,47000.0
2009-01-28 13:50:00,22.84,22.86,22.74,22.77,32800.0,13.5496,13.5615,13.4903,13.5081,32800.0
2009-01-28 13:55:00,22.76,22.77,22.7,22.7,9800.0,13.5022,13.5081,13.4666,13.4666,9800.0
2009-01-28 14:00:00,22.71,22.72,22.68,22.69,33600.0,13.4725,13.4784,13.4547,13.4606,33600.0
2009-01-28 14:05:00,22.71,22.71,22.68,22.68,12000.0,13.4725,13.4725,13.4547,13.4547,12000.0
2009-01-28 14:10:00,22.7,22.71,22.69,22.69,16200.0,13.4666,13.4725,13.4606,13.4606,16200.0
2009-01-28 14:15:00,22.69,22.82,22.57,22.76,51600.0,13.4606,13.5378,13.3895,13.5022,51600.0
2009-01-28 14:20:00,22.75,22.82,22.66,22.67,38800.0,13.4962,13.5378,13.4428,13.4488,38800.0
2009-01-28 14:25:00,22.67,22.73,22.63,22.71,27800.0,13.4488,13.4844,13.425,13.4725,27800.0
2009-01-28 14:30:00,22.72,22.72,22.59,22.72,28200.0,13.4784,13.4784,13.4013,13.4784,28200.0
2009-01-28 14:35:00,22.7,22.72,22.6,22.71,33000.0,13.4666,13.4784,13.4073,13.4725,33000.0
2009-01-28 14:40:00,22.71,22.72,22.63,22.65,26200.0,13.4725,13.4784,13.425,13.4369,26200.0
2009-01-28 14:45:00,22.65,22.71,22.61,22.68,30200.0,13.4369,13.4725,13.4132,13.4547,30200.0
2009-01-28 14:50:00,22.7,22.74,22.67,22.71,38000.0,13.4666,13.4903,13.4488,13.4725,38000.0
2009-01-28 14:55:00,22.73,22.87,22.72,22.87,78400.0,13.4844,13.5674,13.4784,13.5674,78400.0
2009-01-28 15:00:00,22.85,22.91,22.8,22.8,61400.0,13.5556,13.5912,13.5259,13.5259,61400.0
2009-01-28 15:05:00,22.8,22.84,22.61,22.73,78400.0,13.5259,13.5496,13.4132,13.4844,78400.0
2009-01-28 15:10:00,22.71,22.77,22.68,22.71,75400.0,13.4725,13.5081,13.4547,13.4725,75400.0
2009-01-28 15:15:00,22.72,22.77,22.68,22.73,55600.0,13.4784,13.5081,13.4547,13.4844,55600.0
2009-01-28 15:20:00,22.73,22.75,22.62,22.66,37400.0,13.4844,13.4962,13.4191,13.4428,37400.0
2009-01-28 15:25:00,22.65,22.74,22.59,22.7,51800.0,13.4369,13.4903,13.4013,13.4666,51800.0
2009-01-28 15:30:00,22.69,22.7,22.6,22.62,48200.0,13.4606,13.4666,13.4073,13.4191,48200.0
2009-01-28 15:35:00,22.63,22.74,22.61,22.67,57800.0,13.425,13.4903,13.4132,13.4488,57800.0
2009-01-28 15:40:00,22.67,22.75,22.67,22.71,69400.0,13.4488,13.4962,13.4488,13.4725,69400.0
2009-01-28 15:45:00,22.71,22.79,22.7,22.77,70400.0,13.4725,13.52,13.4666,13.5081,70400.0
2009-01-28 15:50:00,22.78,22.78,22.64,22.68,87600.0,13.514,13.514,13.431,13.4547,87600.0
2009-01-28 15:55:00,22.71,22.77,22.7,22.74,80000.0,13.4725,13.5081,13.4666,13.4903,80000.0
2009-01-29 09:30:00,22.57,22.57,22.36,22.56,48400.0,13.3895,13.3895,13.2649,13.3835,48400.0
2009-01-29 09:35:00,22.56,22.63,22.42,22.47,57400.0,13.3835,13.425,13.3005,13.3301,57400.0
2009-01-29 09:40:00,22.47,22.62,22.46,22.58,63400.0,13.3301,13.4191,13.3242,13.3954,63400.0
2009-01-29 09:45:00,22.58,22.62,22.55,22.6,68000.0,13.3954,13.4191,13.3776,13.4073,68000.0
2009-01-29 09:50:00,22.61,22.62,22.56,22.61,56600.0,13.4132,13.4191,13.3835,13.4132,56600.0
2009-01-29 09:55:00,22.62,22.66,22.6,22.66,21000.0,13.4191,13.4428,13.4073,13.4428,21000.0
2009-01-29 10:00:00,22.66,22.75,22.6,22.74,29200.0,13.4428,13.4962,13.4073,13.4903,29200.0
2009-01-29 10:05:00,22.75,22.75,22.7,22.75,41400.0,13.4962,13.4962,13.4666,13.4962,41400.0
2009-01-29 10:10:00,22.75,22.78,22.69,22.78,59600.0,13.4962,13.514,13.4606,13.514,59600.0
2009-01-29 10:15:00,22.78,22.79,22.72,22.78,52200.0,13.514,13.52,13.4784,13.514,52200.0
2009-01-29 10:20:00,22.78,22.82,22.68,22.82,123600.0,13.514,13.5378,13.4547,13.5378,123600.0
2009-01-29 10:25:00,22.82,22.87,22.81,22.87,13000.0,13.5378,13.5674,13.5318,13.5674,13000.0
2009-01-29 10:30:00,22.89,22.89,22.78,22.8,15600.0,13.5793,13.5793,13.514,13.5259,15600.0
2009-01-29 10:35:00,22.79,22.87,22.79,22.84,12800.0,13.52,13.5674,13.52,13.5496,12800.0
2009-01-29 10:40:00,22.82,22.89,22.82,22.86,54200.0,13.5378,13.5793,13.5378,13.5615,54200.0
2009-01-29 10:45:00,22.86,22.86,22.78,22.79,21000.0,13.5615,13.5615,13.514,13.52,21000.0
2009-01-29 10:50:00,22.81,22.89,22.75,22.87,45000.0,13.5318,13.5793,13.4962,13.5674,45000.0
2009-01-29 10:55:00,22.86,22.91,22.81,22.87,17800.0,13.5615,13.5912,13.5318,13.5674,17800.0
2009-01-29 11:00:00,22.85,22.86,22.77,22.8,55000.0,13.5556,13.5615,13.5081,13.5259,55000.0
2009-01-29 11:05:00,22.79,22.8,22.74,22.77,28400.0,13.52,13.5259,13.4903,13.5081,28400.0
2009-01-29 11:10:00,22.77,22.82,22.77,22.8,64800.0,13.5081,13.5378,13.5081,13.5259,64800.0
2009-01-29 11:15:00,22.8,22.84,22.77,22.77,27600.0,13.5259,13.5496,13.5081,13.5081,27600.0
2009-01-29 11:20:00,22.78,22.78,22.73,22.76,21800.0,13.514,13.514,13.4844,13.5022,21800.0
2009-01-29 11:25:00,22.75,22.76,22.66,22.66,27000.0,13.4962,13.5022,13.4428,13.4428,27000.0
2009-01-29 11:30:00,22.66,22.68,22.63,22.67,24200.0,13.4428,13.4547,13.425,13.4488,24200.0
2009-01-29 11:35:00,22.68,22.7,22.67,22.68,33200.0,13.4547,13.4666,13.4488,13.4547,33200.0
2009-01-29 11:40:00,22.68,22.71,22.67,22.67,27400.0,13.4547,13.4725,13.4488,13.4488,27400.0
2009-01-29 11:45:00,22.65,22.65,22.59,22.61,18400.0,13.4369,13.4369,13.4013,13.4132,18400.0
2009-01-29 11:50:00,22.61,22.61,22.54,22.58,20000.0,13.4132,13.4132,13.3717,13.3954,20000.0
2009-01-29 11:55:00,22.59,22.61,22.58,22.61,9200.0,13.4013,13.4132,13.3954,13.4132,9200.0
2009-01-29 12:00:00,22.59,22.59,22.47,22.48,24600.0,13.4013,13.4013,13.3301,13.3361,24600.0
2009-01-29 12:05:00,22.46,22.53,22.45,22.53,22800.0,13.3242,13.3657,13.3183,13.3657,22800.0
2009-01-29 12:10:00,22.54,22.58,22.52,22.55,26600.0,13.3717,13.3954,13.3598,13.3776,26600.0
2009-01-29 12:15:00,22.57,22.59,22.55,22.59,14600.0,13.3895,13.4013,13.3776,13.4013,14600.0
2009-01-29 12:20:00,22.59,22.63,22.57,22.62,30000.0,13.4013,13.425,13.3895,13.4191,30000.0
2009-01-29 12:25:00,22.61,22.66,22.6,22.66,47600.0,13.4132,13.4428,13.4073,13.4428,47600.0
2009-01-29 12:30:00,22.65,22.67,22.61,22.67,16000.0,13.4369,13.4488,13.4132,13.4488,16000.0
2009-01-29 12:35:00,22.66,22.67,22.55,22.55,17400.0,13.4428,13.4488,13.3776,13.3776,17400.0
2009-01-29 12:40:00,22.53,22.56,22.5,22.53,19400.0,13.3657,13.3835,13.3479,13.3657,19400.0
2009-01-29 12:45:00,22.53,22.53,22.48,22.48,23000.0,13.3657,13.3657,13.3361,13.3361,23000.0
2009-01-29 12:50:00,22.48,22.5,22.44,22.45,15200.0,13.3361,13.3479,13.3123,13.3183,15200.0
2009-01-29 12:55:00,22.43,22.43,22.36,22.4,12200.0,13.3064,13.3064,13.2649,13.2886,12200.0
2009-01-29 13:00:00,22.4,22.4,22.36,22.37,12400.0,13.2886,13.2886,13.2649,13.2708,12400.0
2009-01-29 13:05:00,22.38,22.39,22.36,22.36,14400.0,13.2767,13.2827,13.2649,13.2649,14400.0
2009-01-29 13:10:00,22.36,22.39,22.36,22.36,17800.0,13.2649,13.2827,13.2649,13.2649,17800.0
2009-01-29 13:15:00,22.38,22.38,22.34,22.34,9400.0,13.2767,13.2767,13.253,13.253,9400.0
2009-01-29 13:20:00,22.34,22.34,22.31,22.32,11800.0,13.253,13.253,13.2352,13.2411,11800.0
2009-01-29 13:25:00,22.33,22.4,22.32,22.38,43000.0,13.2471,13.2886,13.2411,13.2767,43000.0
2009-01-29 13:30:00,22.38,22.39,22.35,22.35,38800.0,13.2767,13.2827,13.2589,13.2589,38800.0
2009-01-29 13:35:00,22.36,22.37,22.28,22.3,12000.0,13.2649,13.2708,13.2174,13.2293,12000.0
2009-01-29 13:40:00,22.31,22.36,22.31,22.31,31400.0,13.2352,13.2649,13.2352,13.2352,31400.0
2009-01-29 13:45:00,22.31,22.39,22.3,22.36,74000.0,13.2352,13.2827,13.2293,13.2649,74000.0
2009-01-29 13:50:00,22.35,22.37,22.3,22.37,59800.0,13.2589,13.2708,13.2293,13.2708,59800.0
2009-01-29 13:55:00,22.37,22.41,22.35,22.38,23400.0,13.2708,13.2945,13.2589,13.2767,23400.0
2009-01-29 14:00:00,22.39,22.42,22.33,22.36,34600.0,13.2827,13.3005,13.2471,13.2649,34600.0
2009-01-29 14:05:00,22.36,22.41,22.35,22.36,23000.0,13.2649,13.2945,13.2589,13.2649,23000.0
2009-01-29 14:10:00,22.38,22.42,22.37,22.42,11800.0,13.2767,13.3005,13.2708,13.3005,11800.0
2009-01-29 14:15:00,22.41,22.42,22.37,22.41,20000.0,13.2945,13.3005,13.2708,13.2945,20000.0
2009-01-29 14:20:00,22.39,22.42,22.36,22.37,10600.0,13.2827,13.3005,13.2649,13.2708,10600.0
2009-01-29 14:25:00,22.39,22.46,22.38,22.45,9200.0,13.2827,13.3242,13.2767,13.3183,9200.0
2009-01-29 14:30:00,22.43,22.47,22.42,22.43,10800.0,13.3064,13.3301,13.3005,13.3064,10800.0
2009-01-29 14:35:00,22.43,22.44,22.39,22.41,19600.0,13.3064,13.3123,13.2827,13.2945,19600.0
2009-01-29 14:40:00,22.42,22.48,22.42,22.46,16600.0,13.3005,13.3361,13.3005,13.3242,16600.0
2009-01-29 14:45:00,22.45,22.46,22.42,22.45,15600.0,13.3183,13.3242,13.3005,13.3183,15600.0
2009-01-29 14:50:00,22.46,22.47,22.45,22.46,10200.0,13.3242,13.3301,13.3183,13.3242,10200.0
2009-01-29 14:55:00,22.46,22.49,22.4,22.4,33600.0,13.3242,13.342,13.2886,13.2886,33600.0
2009-01-29 15:00:00,22.42,22.54,22.42,22.52,42400.0,13.3005,13.3717,13.3005,13.3598,42400.0
2009-01-29 15:05:00,22.52,22.52,22.46,22.5,36000.0,13.3598,13.3598,13.3242,13.3479,36000.0
2009-01-29 15:10:00,22.5,22.52,22.46,22.52,30000.0,13.3479,13.3598,13.3242,13.3598,30000.0
2009-01-29 15:15:00,22.52,22.54,22.48,22.5,33400.0,13.3598,13.3717,13.3361,13.3479,33400.0
2009-01-29 15:20:00,22.5,22.5,22.37,22.4,42200.0,13.3479,13.3479,13.2708,13.2886,42200.0
2009-01-29 15:25:00,22.41,22.45,22.39,22.44,31400.0,13.2945,13.3183,13.2827,13.3123,31400.0
2009-01-29 15:30:00,22.44,22.45,22.32,22.32,90400.0,13.3123,13.3183,13.2411,13.2411,90400.0
2009-01-29 15:35:00,22.33,22.42,22.32,22.39,63000.0,13.2471,13.3005,13.2411,13.2827,63000.0
2009-01-29 15:40:00,22.38,22.49,22.38,22.42,92800.0,13.2767,13.342,13.2767,13.3005,92800.0
2009-01-29 15:45:00,22.42,22.43,22.36,22.38,70200.0,13.3005,13.3064,13.2649,13.2767,70200.0
2009-01-29 15:50:00,22.38,22.42,22.38,22.4,65600.0,13.2767,13.3005,13.2767,13.2886,65600.0
2009-01-29 15:55:00,22.4,22.43,22.36,22.39,118400.0,13.2886,13.3064,13.2649,13.2827,118400.0
2009-01-30 09:30:00,22.75,22.75,22.13,22.25,67600.0,13.4962,13.4962,13.1284,13.1996,67600.0
2009-01-30 09:35:00,22.26,22.5,22.26,22.34,54200.0,13.2055,13.3479,13.2055,13.253,54200.0
2009-01-30 09:40:00,22.34,22.46,22.32,22.39,41400.0,13.253,13.3242,13.2411,13.2827,41400.0
2009-01-30 09:45:00,22.39,22.43,22.39,22.42,25600.0,13.2827,13.3064,13.2827,13.3005,25600.0
2009-01-30 09:50:00,22.42,22.44,22.42,22.42,32200.0,13.3005,13.3123,13.3005,13.3005,32200.0
2009-01-30 09:55:00,22.42,22.45,22.34,22.38,70800.0,13.3005,13.3183,13.253,13.2767,70800.0
2009-01-30 10:00:00,22.36,22.42,22.31,22.34,44600.0,13.2649,13.3005,13.2352,13.253,44600.0
2009-01-30 10:05:00,22.34,22.38,22.27,22.28,49000.0,13.253,13.2767,13.2115,13.2174,49000.0
2009-01-30 10:10:00,22.27,22.29,22.18,22.18,46000.0,13.2115,13.2233,13.1581,13.1581,46000.0
2009-01-30 10:15:00,22.18,22.25,22.17,22.24,38000.0,13.1581,13.1996,13.1522,13.1937,38000.0
2009-01-30 10:20:00,22.23,22.29,22.23,22.24,38800.0,13.1878,13.2233,13.1878,13.1937,38800.0
2009-01-30 10:25:00,22.25,22.3,22.18,22.21,54800.0,13.1996,13.2293,13.1581,13.1759,54800.0
2009-01-30 10:30:00,22.21,22.24,22.15,22.18,52000.0,13.1759,13.1937,13.1403,13.1581,52000.0
2009-01-30 10:35:00,22.18,22.18,22.11,22.11,26200.0,13.1581,13.1581,13.1166,13.1166,26200.0
2009-01-30 10:40:00,22.11,22.15,22.09,22.11,51200.0,13.1166,13.1403,13.1047,13.1166,51200.0
2009-01-30 10:45:00,22.1,22.11,22.0,22.06,24000.0,13.1106,13.1166,13.0513,13.0869,24000.0
2009-01-30 10:50:00,22.06,22.08,22.01,22.08,22200.0,13.0869,13.0988,13.0572,13.0988,22200.0
2009-01-30 10:55:00,22.06,22.08,22.04,22.08,17200.0,13.0869,13.0988,13.075,13.0988,17200.0
2009-01-30 11:00:00,22.08,22.1,22.06,22.09,24000.0,13.0988,13.1106,13.0869,13.1047,24000.0
2009-01-30 11:05:00,22.09,22.09,22.0,22.04,14800.0,13.1047,13.1047,13.0513,13.075,14800.0
2009-01-30 11:10:00,22.03,22.03,21.94,21.98,30000.0,13.0691,13.0691,13.0157,13.0394,30000.0
2009-01-30 11:15:00,21.96,22.0,21.92,21.93,24400.0,13.0276,13.0513,13.0038,13.0098,24400.0
2009-01-30 11:20:00,21.93,21.97,21.92,21.96,16400.0,13.0098,13.0335,13.0038,13.0276,16400.0
2009-01-30 11:25:00,21.95,21.95,21.9,21.92,27600.0,13.0216,13.0216,12.992,13.0038,27600.0
2009-01-30 11:30:00,21.93,21.98,21.93,21.96,13000.0,13.0098,13.0394,13.0098,13.0276,13000.0
2009-01-30 11:35:00,21.96,22.0,21.95,21.96,16400.0,13.0276,13.0513,13.0216,13.0276,16400.0
2009-01-30 11:40:00,21.97,22.0,21.96,21.99,8600.0,13.0335,13.0513,13.0276,13.0454,8600.0
2009-01-30 11:45:00,21.99,22.08,21.98,22.06,18400.0,13.0454,13.0988,13.0394,13.0869,18400.0
2009-01-30 11:50:00,22.06,22.06,22.02,22.02,10800.0,13.0869,13.0869,13.0632,13.0632,10800.0
2009-01-30 11:55:00,22.04,22.06,22.02,22.03,11800.0,13.075,13.0869,13.0632,13.0691,11800.0
2009-01-30 12:00:00,22.05,22.06,21.99,21.99,21600.0,13.081,13.0869,13.0454,13.0454,21600.0
2009-01-30 12:05:00,21.98,22.08,21.98,22.07,20000.0,13.0394,13.0988,13.0394,13.0928,20000.0
2009-01-30 12:10:00,22.08,22.11,22.06,22.09,20800.0,13.0988,13.1166,13.0869,13.1047,20800.0
2009-01-30 12:15:00,22.09,22.15,22.08,22.14,31200.0,13.1047,13.1403,13.0988,13.1344,31200.0
2009-01-30 12:20:00,22.15,22.19,22.15,22.16,16400.0,13.1403,13.164,13.1403,13.1462,16400.0
2009-01-30 12:25:00,22.16,22.17,22.15,22.17,9800.0,13.1462,13.1522,13.1403,13.1522,9800.0
2009-01-30 12:30:00,22.16,22.18,22.11,22.16,15600.0,13.1462,13.1581,13.1166,13.1462,15600.0
2009-01-30 12:35:00,22.17,22.2,22.17,22.18,11800.0,13.1522,13.17,13.1522,13.1581,11800.0
2009-01-30 12:40:00,22.17,22.2,22.15,22.2,16800.0,13.1522,13.17,13.1403,13.17,16800.0
2009-01-30 12:45:00,22.19,22.25,22.19,22.23,21200.0,13.164,13.1996,13.164,13.1878,21200.0
2009-01-30 12:50:00,22.24,22.25,22.22,22.23,21800.0,13.1937,13.1996,13.1818,13.1878,21800.0
2009-01-30 12:55:00,22.23,22.29,22.22,22.27,26800.0,13.1878,13.2233,13.1818,13.2115,26800.0
2009-01-30 13:00:00,22.25,22.33,22.24,22.33,40600.0,13.1996,13.2471,13.1937,13.2471,40600.0
2009-01-30 13:05:00,22.34,22.4,22.33,22.35,48000.0,13.253,13.2886,13.2471,13.2589,48000.0
2009-01-30 13:10:00,22.36,22.36,22.28,22.32,17000.0,13.2649,13.2649,13.2174,13.2411,17000.0
2009-01-30 13:15:00,22.31,22.32,22.24,22.29,26200.0,13.2352,13.2411,13.1937,13.2233,26200.0
2009-01-30 13:20:00,22.28,22.31,22.27,22.28,15400.0,13.2174,13.2352,13.2115,13.2174,15400.0
2009-01-30 13:25:00,22.28,22.28,22.11,22.22,54800.0,13.2174,13.2174,13.1166,13.1818,54800.0
2009-01-30 13:30:00,22.22,22.22,22.1,22.18,33600.0,13.1818,13.1818,13.1106,13.1581,33600.0
2009-01-30 13:35:00,22.2,22.2,22.09,22.1,28600.0,13.17,13.17,13.1047,13.1106,28600.0
2009-01-30 13:40:00,22.1,22.11,22.0,22.06,20600.0,13.1106,13.1166,13.0513,13.0869,20600.0
2009-01-30 13:45:00,22.06,22.08,22.0,22.05,19800.0,13.0869,13.0988,13.0513,13.081,19800.0
2009-01-30 13:50:00,22.05,22.08,22.0,22.02,21400.0,13.081,13.0988,13.0513,13.0632,21400.0
2009-01-30 13:55:00,22.02,22.14,22.0,22.08,25800.0,13.0632,13.1344,13.0513,13.0988,25800.0
2009-01-30 14:00:00,22.07,22.15,22.07,22.11,21000.0,13.0928,13.1403,13.0928,13.1166,21000.0
2009-01-30 14:05:00,22.1,22.14,22.05,22.05,25400.0,13.1106,13.1344,13.081,13.081,25400.0
2009-01-30 14:10:00,22.05,22.15,22.02,22.13,22600.0,13.081,13.1403,13.0632,13.1284,22600.0
2009-01-30 14:15:00,22.11,22.11,22.04,22.1,25400.0,13.1166,13.1166,13.075,13.1106,25400.0
2009-01-30 14:20:00,22.12,22.14,22.04,22.09,22400.0,13.1225,13.1344,13.075,13.1047,22400.0
2009-01-30 14:25:00,22.09,22.22,22.08,22.18,26400.0,13.1047,13.1818,13.0988,13.1581,26400.0
2009-01-30 14:30:00,22.17,22.25,22.14,22.16,25000.0,13.1522,13.1996,13.1344,13.1462,25000.0
2009-01-30 14:35:00,22.17,22.23,22.16,22.18,21600.0,13.1522,13.1878,13.1462,13.1581,21600.0
2009-01-30 14:40:00,22.17,22.17,22.11,22.11,23600.0,13.1522,13.1522,13.1166,13.1166,23600.0
2009-01-30 14:45:00,22.1,22.11,22.06,22.09,24800.0,13.1106,13.1166,13.0869,13.1047,24800.0
2009-01-30 14:50:00,22.08,22.11,22.0,22.0,36000.0,13.0988,13.1166,13.0513,13.0513,36000.0
2009-01-30 14:55:00,22.0,22.13,22.0,22.1,29800.0,13.0513,13.1284,13.0513,13.1106,29800.0
2009-01-30 15:00:00,22.1,22.16,22.04,22.04,52200.0,13.1106,13.1462,13.075,13.075,52200.0
2009-01-30 15:05:00,22.03,22.11,22.0,22.06,52800.0,13.0691,13.1166,13.0513,13.0869,52800.0
2009-01-30 15:10:00,22.05,22.19,22.04,22.17,51200.0,13.081,13.164,13.075,13.1522,51200.0
2009-01-30 15:15:00,22.17,22.21,22.09,22.1,108000.0,13.1522,13.1759,13.1047,13.1106,108000.0
2009-01-30 15:20:00,22.1,22.1,21.97,21.97,83600.0,13.1106,13.1106,13.0335,13.0335,83600.0
2009-01-30 15:25:00,21.98,22.05,21.9,21.9,98600.0,13.0394,13.081,12.992,12.992,98600.0
2009-01-30 15:30:00,21.9,21.93,21.85,21.9,60600.0,12.992,13.0098,12.9623,12.992,60600.0
2009-01-30 15:35:00,21.89,21.93,21.84,21.86,67400.0,12.9861,13.0098,12.9564,12.9683,67400.0
2009-01-30 15:40:00,21.86,22.0,21.83,21.92,141600.0,12.9683,13.0513,12.9505,13.0038,141600.0
2009-01-30 15:45:00,21.93,22.04,21.89,21.97,115600.0,13.0098,13.075,12.9861,13.0335,115600.0
2009-01-30 15:50:00,21.97,21.99,21.93,21.96,102800.0,13.0335,13.0454,13.0098,13.0276,102800.0
2009-01-30 15:55:00,21.96,21.97,21.86,21.95,151600.0,13.0276,13.0335,12.9683,13.0216,151600.0
2009-02-02 09:30:00,21.61,21.92,21.59,21.8,66000.0,12.8199,13.0038,12.8081,12.9327,66000.0
2009-02-02 09:35:00,21.8,21.91,21.75,21.88,47400.0,12.9327,12.9979,12.903,12.9801,47400.0
2009-02-02 09:40:00,21.88,21.93,21.82,21.93,47200.0,12.9801,13.0098,12.9445,13.0098,47200.0
2009-02-02 09:45:00,21.93,21.93,21.86,21.88,26800.0,13.0098,13.0098,12.9683,12.9801,26800.0
2009-02-02 09:50:00,21.88,21.88,21.81,21.82,78200.0,12.9801,12.9801,12.9386,12.9445,78200.0
2009-02-02 09:55:00,21.81,21.92,21.81,21.92,27200.0,12.9386,13.0038,12.9386,13.0038,27200.0
2009-02-02 10:00:00,21.94,21.96,21.8,21.8,61400.0,13.0157,13.0276,12.9327,12.9327,61400.0
2009-02-02 10:05:00,21.81,21.87,21.79,21.83,51800.0,12.9386,12.9742,12.9267,12.9505,51800.0
2009-02-02 10:10:00,21.84,21.85,21.8,21.83,20600.0,12.9564,12.9623,12.9327,12.9505,20600.0
2009-02-02 10:15:00,21.85,21.93,21.85,21.88,21400.0,12.9623,13.0098,12.9623,12.9801,21400.0
2009-02-02 10:20:00,21.86,21.91,21.82,21.82,28800.0,12.9683,12.9979,12.9445,12.9445,28800.0
2009-02-02 10:25:00,21.81,21.92,21.79,21.91,66000.0,12.9386,13.0038,12.9267,12.9979,66000.0
2009-02-02 10:30:00,21.9,21.91,21.85,21.88,26800.0,12.992,12.9979,12.9623,12.9801,26800.0
2009-02-02 10:35:00,21.89,21.98,21.88,21.95,35800.0,12.9861,13.0394,12.9801,13.0216,35800.0
2009-02-02 10:40:00,21.96,21.98,21.93,21.93,51400.0,13.0276,13.0394,13.0098,13.0098,51400.0
2009-02-02 10:45:00,21.93,21.99,21.93,21.98,40200.0,13.0098,13.0454,13.0098,13.0394,40200.0
2009-02-02 10:50:00,21.98,22.04,21.95,21.99,17200.0,13.0394,13.075,13.0216,13.0454,17200.0
2009-02-02 10:55:00,21.99,22.08,21.99,22.05,73000.0,13.0454,13.0988,13.0454,13.081,73000.0
2009-02-02 11:00:00,22.04,22.04,21.96,21.98,16400.0,13.075,13.075,13.0276,13.0394,16400.0
2009-02-02 11:05:00,21.98,22.05,21.97,22.04,9200.0,13.0394,13.081,13.0335,13.075,9200.0
2009-02-02 11:10:00,22.05,22.06,22.04,22.05,9000.0,13.081,13.0869,13.075,13.081,9000.0
2009-02-02 11:15:00,22.03,22.09,22.02,22.06,10800.0,13.0691,13.1047,13.0632,13.0869,10800.0
2009-02-02 11:20:00,22.05,22.05,21.96,22.02,12200.0,13.081,13.081,13.0276,13.0632,12200.0
2009-02-02 11:25:00,22.02,22.02,21.99,22.0,21200.0,13.0632,13.0632,13.0454,13.0513,21200.0
2009-02-02 11:30:00,22.0,22.05,21.99,22.03,63600.0,13.0513,13.081,13.0454,13.0691,63600.0
2009-02-02 11:35:00,22.02,22.06,22.01,22.04,50600.0,13.0632,13.0869,13.0572,13.075,50600.0
2009-02-02 11:40:00,22.04,22.08,22.02,22.08,41000.0,13.075,13.0988,13.0632,13.0988,41000.0
2009-02-02 11:45:00,22.08,22.1,22.04,22.08,40600.0,13.0988,13.1106,13.075,13.0988,40600.0
2009-02-02 11:50:00,22.07,22.11,22.05,22.1,22400.0,13.0928,13.1166,13.081,13.1106,22400.0
2009-02-02 11:55:00,22.1,22.11,22.08,22.1,16200.0,13.1106,13.1166,13.0988,13.1106,16200.0
2009-02-02 12:00:00,22.13,22.24,22.12,22.14,26800.0,13.1284,13.1937,13.1225,13.1344,26800.0
2009-02-02 12:05:00,22.14,22.17,22.11,22.14,13800.0,13.1344,13.1522,13.1166,13.1344,13800.0
2009-02-02 12:10:00,22.14,22.21,22.13,22.21,13600.0,13.1344,13.1759,13.1284,13.1759,13600.0
2009-02-02 12:15:00,22.22,22.26,22.19,22.25,22200.0,13.1818,13.2055,13.164,13.1996,22200.0
2009-02-02 12:20:00,22.26,22.26,22.22,22.23,13000.0,13.2055,13.2055,13.1818,13.1878,13000.0
2009-02-02 12:25:00,22.23,22.25,22.22,22.25,20400.0,13.1878,13.1996,13.1818,13.1996,20400.0
2009-02-02 12:30:00,22.25,22.31,22.25,22.28,20800.0,13.1996,13.2352,13.1996,13.2174,20800.0
2009-02-02 12:35:00,22.27,22.36,22.27,22.35,16400.0,13.2115,13.2649,13.2115,13.2589,16400.0
2009-02-02 12:40:00,22.36,22.37,22.32,22.32,10000.0,13.2649,13.2708,13.2411,13.2411,10000.0
2009-02-02 12:45:00,22.33,22.36,22.32,22.33,13200.0,13.2471,13.2649,13.2411,13.2471,13200.0
2009-02-02 12:50:00,22.33,22.34,22.29,22.32,19200.0,13.2471,13.253,13.2233,13.2411,19200.0
2009-02-02 12:55:00,22.31,22.38,22.3,22.36,35000.0,13.2352,13.2767,13.2293,13.2649,35000.0
2009-02-02 13:00:00,22.37,22.38,22.33,22.36,24800.0,13.2708,13.2767,13.2471,13.2649,24800.0
2009-02-02 13:05:00,22.34,22.36,22.33,22.36,22400.0,13.253,13.2649,13.2471,13.2649,22400.0
2009-02-02 13:10:00,22.36,22.36,22.33,22.34,25600.0,13.2649,13.2649,13.2471,13.253,25600.0
2009-02-02 13:15:00,22.34,22.36,22.32,22.35,26800.0,13.253,13.2649,13.2411,13.2589,26800.0
2009-02-02 13:20:00,22.36,22.37,22.28,22.29,37000.0,13.2649,13.2708,13.2174,13.2233,37000.0
2009-02-02 13:25:00,22.29,22.36,22.29,22.35,45400.0,13.2233,13.2649,13.2233,13.2589,45400.0
2009-02-02 13:30:00,22.36,22.38,22.35,22.38,19800.0,13.2649,13.2767,13.2589,13.2767,19800.0
2009-02-02 13:35:00,22.39,22.39,22.36,22.39,17000.0,13.2827,13.2827,13.2649,13.2827,17000.0
2009-02-02 13:40:00,22.39,22.39,22.34,22.34,23400.0,13.2827,13.2827,13.253,13.253,23400.0
2009-02-02 13:45:00,22.36,22.39,22.33,22.35,36800.0,13.2649,13.2827,13.2471,13.2589,36800.0
2009-02-02 13:50:00,22.33,22.33,22.27,22.27,22000.0,13.2471,13.2471,13.2115,13.2115,22000.0
2009-02-02 13:55:00,22.28,22.28,22.2,22.2,24200.0,13.2174,13.2174,13.17,13.17,24200.0
2009-02-02 14:00:00,22.22,22.22,22.14,22.15,14800.0,13.1818,13.1818,13.1344,13.1403,14800.0
2009-02-02 14:05:00,22.15,22.21,22.15,22.18,8600.0,13.1403,13.1759,13.1403,13.1581,8600.0
2009-02-02 14:10:00,22.18,22.25,22.18,22.24,14800.0,13.1581,13.1996,13.1581,13.1937,14800.0
2009-02-02 14:15:00,22.24,22.25,22.22,22.24,10800.0,13.1937,13.1996,13.1818,13.1937,10800.0
2009-02-02 14:20:00,22.23,22.25,22.18,22.21,8400.0,13.1878,13.1996,13.1581,13.1759,8400.0
2009-02-02 14:25:00,22.21,22.24,22.16,22.21,48600.0,13.1759,13.1937,13.1462,13.1759,48600.0
2009-02-02 14:30:00,22.22,22.23,22.18,22.21,42000.0,13.1818,13.1878,13.1581,13.1759,42000.0
2009-02-02 14:35:00,22.2,22.23,22.15,22.21,53200.0,13.17,13.1878,13.1403,13.1759,53200.0
2009-02-02 14:40:00,22.21,22.32,22.21,22.31,42600.0,13.1759,13.2411,13.1759,13.2352,42600.0
2009-02-02 14:45:00,22.31,22.31,22.2,22.23,39800.0,13.2352,13.2352,13.17,13.1878,39800.0
2009-02-02 14:50:00,22.22,22.3,22.2,22.29,34000.0,13.1818,13.2293,13.17,13.2233,34000.0
2009-02-02 14:55:00,22.31,22.31,22.22,22.22,28800.0,13.2352,13.2352,13.1818,13.1818,28800.0
2009-02-02 15:00:00,22.23,22.35,22.22,22.34,41800.0,13.1878,13.2589,13.1818,13.253,41800.0
2009-02-02 15:05:00,22.36,22.36,22.31,22.36,48400.0,13.2649,13.2649,13.2352,13.2649,48400.0
2009-02-02 15:10:00,22.36,22.39,22.32,22.36,42800.0,13.2649,13.2827,13.2411,13.2649,42800.0
2009-02-02 15:15:00,22.37,22.41,22.36,22.39,36000.0,13.2708,13.2945,13.2649,13.2827,36000.0
2009-02-02 15:20:00,22.39,22.47,22.38,22.43,35400.0,13.2827,13.3301,13.2767,13.3064,35400.0
2009-02-02 15:25:00,22.43,22.46,22.39,22.43,75600.0,13.3064,13.3242,13.2827,13.3064,75600.0
2009-02-02 15:30:00,22.44,22.5,22.43,22.47,96800.0,13.3123,13.3479,13.3064,13.3301,96800.0
2009-02-02 15:35:00,22.47,22.5,22.42,22.45,56200.0,13.3301,13.3479,13.3005,13.3183,56200.0
2009-02-02 15:40:00,22.46,22.57,22.46,22.46,73000.0,13.3242,13.3895,13.3242,13.3242,73000.0
2009-02-02 15:45:00,22.47,22.48,22.42,22.46,37800.0,13.3301,13.3361,13.3005,13.3242,37800.0
2009-02-02 15:50:00,22.45,22.48,22.41,22.47,59800.0,13.3183,13.3361,13.2945,13.3301,59800.0
2009-02-02 15:55:00,22.46,22.46,22.37,22.39,117400.0,13.3242,13.3242,13.2708,13.2827,117400.0
2009-02-03 09:30:00,22.31,22.48,22.31,22.43,26600.0,13.2352,13.3361,13.2352,13.3064,26600.0
2009-02-03 09:35:00,22.43,22.45,22.31,22.39,22600.0,13.3064,13.3183,13.2352,13.2827,22600.0
2009-02-03 09:40:00,22.39,22.47,22.3,22.43,34600.0,13.2827,13.3301,13.2293,13.3064,34600.0
2009-02-03 09:45:00,22.41,22.41,22.28,22.39,24000.0,13.2945,13.2945,13.2174,13.2827,24000.0
2009-02-03 09:50:00,22.42,22.43,22.38,22.38,18800.0,13.3005,13.3064,13.2767,13.2767,18800.0
2009-02-03 09:55:00,22.36,22.43,22.36,22.37,18000.0,13.2649,13.3064,13.2649,13.2708,18000.0
2009-02-03 10:00:00,22.4,22.48,22.25,22.29,50600.0,13.2886,13.3361,13.1996,13.2233,50600.0
2009-02-03 10:05:00,22.3,22.43,22.3,22.36,20400.0,13.2293,13.3064,13.2293,13.2649,20400.0
2009-02-03 10:10:00,22.36,22.44,22.35,22.44,17800.0,13.2649,13.3123,13.2589,13.3123,17800.0
2009-02-03 10:15:00,22.45,22.46,22.34,22.34,13800.0,13.3183,13.3242,13.253,13.253,13800.0
2009-02-03 10:20:00,22.33,22.36,22.3,22.33,24400.0,13.2471,13.2649,13.2293,13.2471,24400.0
2009-02-03 10:25:00,22.34,22.42,22.3,22.4,31200.0,13.253,13.3005,13.2293,13.2886,31200.0
2009-02-03 10:30:00,22.38,22.42,22.36,22.41,26800.0,13.2767,13.3005,13.2649,13.2945,26800.0
2009-02-03 10:35:00,22.42,22.49,22.41,22.41,24400.0,13.3005,13.342,13.2945,13.2945,24400.0
2009-02-03 10:40:00,22.42,22.47,22.41,22.47,18400.0,13.3005,13.3301,13.2945,13.3301,18400.0
2009-02-03 10:45:00,22.45,22.54,22.45,22.5,15800.0,13.3183,13.3717,13.3183,13.3479,15800.0
2009-02-03 10:50:00,22.51,22.53,22.42,22.45,21600.0,13.3539,13.3657,13.3005,13.3183,21600.0
2009-02-03 10:55:00,22.43,22.48,22.4,22.48,20400.0,13.3064,13.3361,13.2886,13.3361,20400.0
2009-02-03 11:00:00,22.48,22.55,22.48,22.54,20000.0,13.3361,13.3776,13.3361,13.3717,20000.0
2009-02-03 11:05:00,22.55,22.66,22.55,22.59,28400.0,13.3776,13.4428,13.3776,13.4013,28400.0
2009-02-03 11:10:00,22.59,22.62,22.57,22.61,12800.0,13.4013,13.4191,13.3895,13.4132,12800.0
2009-02-03 11:15:00,22.61,22.63,22.5,22.52,18000.0,13.4132,13.425,13.3479,13.3598,18000.0
2009-02-03 11:20:00,22.51,22.57,22.49,22.56,39600.0,13.3539,13.3895,13.342,13.3835,39600.0
2009-02-03 11:25:00,22.56,22.57,22.49,22.49,33200.0,13.3835,13.3895,13.342,13.342,33200.0
2009-02-03 11:30:00,22.5,22.53,22.49,22.51,55800.0,13.3479,13.3657,13.342,13.3539,55800.0
2009-02-03 11:35:00,22.5,22.53,22.49,22.5,54200.0,13.3479,13.3657,13.342,13.3479,54200.0
2009-02-03 11:40:00,22.51,22.53,22.48,22.52,14400.0,13.3539,13.3657,13.3361,13.3598,14400.0
2009-02-03 11:45:00,22.53,22.53,22.49,22.53,11600.0,13.3657,13.3657,13.342,13.3657,11600.0
2009-02-03 11:50:00,22.5,22.53,22.49,22.53,16800.0,13.3479,13.3657,13.342,13.3657,16800.0
2009-02-03 11:55:00,22.52,22.53,22.5,22.52,41200.0,13.3598,13.3657,13.3479,13.3598,41200.0
2009-02-03 12:00:00,22.53,22.56,22.52,22.54,22000.0,13.3657,13.3835,13.3598,13.3717,22000.0
2009-02-03 12:05:00,22.55,22.56,22.5,22.5,18400.0,13.3776,13.3835,13.3479,13.3479,18400.0
2009-02-03 12:10:00,22.52,22.56,22.49,22.55,32400.0,13.3598,13.3835,13.342,13.3776,32400.0
2009-02-03 12:15:00,22.56,22.61,22.5,22.52,36800.0,13.3835,13.4132,13.3479,13.3598,36800.0
2009-02-03 12:20:00,22.52,22.54,22.52,22.52,32000.0,13.3598,13.3717,13.3598,13.3598,32000.0
2009-02-03 12:25:00,22.53,22.58,22.52,22.58,101000.0,13.3657,13.3954,13.3598,13.3954,101000.0
2009-02-03 12:30:00,22.58,22.61,22.56,22.6,13400.0,13.3954,13.4132,13.3835,13.4073,13400.0
2009-02-03 12:35:00,22.59,22.6,22.53,22.55,10600.0,13.4013,13.4073,13.3657,13.3776,10600.0
2009-02-03 12:40:00,22.56,22.58,22.55,22.56,7800.0,13.3835,13.3954,13.3776,13.3835,7800.0
2009-02-03 12:45:00,22.58,22.58,22.53,22.54,8400.0,13.3954,13.3954,13.3657,13.3717,8400.0
2009-02-03 12:50:00,22.53,22.55,22.52,22.53,12200.0,13.3657,13.3776,13.3598,13.3657,12200.0
2009-02-03 12:55:00,22.52,22.54,22.5,22.5,27400.0,13.3598,13.3717,13.3479,13.3479,27400.0
2009-02-03 13:00:00,22.5,22.54,22.5,22.52,31000.0,13.3479,13.3717,13.3479,13.3598,31000.0
2009-02-03 13:05:00,22.52,22.54,22.5,22.53,24600.0,13.3598,13.3717,13.3479,13.3657,24600.0
2009-02-03 13:10:00,22.52,22.55,22.52,22.55,13200.0,13.3598,13.3776,13.3598,13.3776,13200.0
2009-02-03 13:15:00,22.53,22.6,22.51,22.57,37800.0,13.3657,13.4073,13.3539,13.3895,37800.0
2009-02-03 13:20:00,22.56,22.56,22.5,22.52,36800.0,13.3835,13.3835,13.3479,13.3598,36800.0
2009-02-03 13:25:00,22.53,22.53,22.5,22.52,26200.0,13.3657,13.3657,13.3479,13.3598,26200.0
2009-02-03 13:30:00,22.52,22.56,22.5,22.55,30200.0,13.3598,13.3835,13.3479,13.3776,30200.0
2009-02-03 13:35:00,22.54,22.59,22.54,22.59,33600.0,13.3717,13.4013,13.3717,13.4013,33600.0
2009-02-03 13:40:00,22.58,22.61,22.58,22.6,61600.0,13.3954,13.4132,13.3954,13.4073,61600.0
2009-02-03 13:45:00,22.6,22.62,22.59,22.6,48000.0,13.4073,13.4191,13.4013,13.4073,48000.0
2009-02-03 13:50:00,22.6,22.61,22.57,22.61,41000.0,13.4073,13.4132,13.3895,13.4132,41000.0
2009-02-03 13:55:00,22.61,22.65,22.6,22.6,35600.0,13.4132,13.4369,13.4073,13.4073,35600.0
2009-02-03 14:00:00,22.6,22.64,22.6,22.6,17600.0,13.4073,13.431,13.4073,13.4073,17600.0
2009-02-03 14:05:00,22.6,22.64,22.6,22.63,33400.0,13.4073,13.431,13.4073,13.425,33400.0
2009-02-03 14:10:00,22.63,22.67,22.61,22.65,35200.0,13.425,13.4488,13.4132,13.4369,35200.0
2009-02-03 14:15:00,22.66,22.71,22.63,22.67,37000.0,13.4428,13.4725,13.425,13.4488,37000.0
2009-02-03 14:20:00,22.68,22.7,22.66,22.68,24400.0,13.4547,13.4666,13.4428,13.4547,24400.0
2009-02-03 14:25:00,22.68,22.7,22.59,22.59,83400.0,13.4547,13.4666,13.4013,13.4013,83400.0
2009-02-03 14:30:00,22.59,22.68,22.59,22.67,34800.0,13.4013,13.4547,13.4013,13.4488,34800.0
2009-02-03 14:35:00,22.68,22.71,22.65,22.66,40800.0,13.4547,13.4725,13.4369,13.4428,40800.0
2009-02-03 14:40:00,22.67,22.69,22.61,22.61,56800.0,13.4488,13.4606,13.4132,13.4132,56800.0
2009-02-03 14:45:00,22.61,22.64,22.6,22.62,36400.0,13.4132,13.431,13.4073,13.4191,36400.0
2009-02-03 14:50:00,22.63,22.66,22.62,22.62,28000.0,13.425,13.4428,13.4191,13.4191,28000.0
2009-02-03 14:55:00,22.62,22.64,22.59,22.63,51000.0,13.4191,13.431,13.4013,13.425,51000.0
2009-02-03 15:00:00,22.63,22.68,22.61,22.61,41200.0,13.425,13.4547,13.4132,13.4132,41200.0
2009-02-03 15:05:00,22.63,22.68,22.6,22.66,99400.0,13.425,13.4547,13.4073,13.4428,99400.0
2009-02-03 15:10:00,22.67,22.68,22.61,22.62,88000.0,13.4488,13.4547,13.4132,13.4191,88000.0
2009-02-03 15:15:00,22.63,22.65,22.56,22.57,93800.0,13.425,13.4369,13.3835,13.3895,93800.0
2009-02-03 15:20:00,22.56,22.65,22.56,22.63,65800.0,13.3835,13.4369,13.3835,13.425,65800.0
2009-02-03 15:25:00,22.64,22.66,22.6,22.6,54200.0,13.431,13.4428,13.4073,13.4073,54200.0
2009-02-03 15:30:00,22.61,22.65,22.57,22.58,79800.0,13.4132,13.4369,13.3895,13.3954,79800.0
2009-02-03 15:35:00,22.58,22.63,22.54,22.63,60800.0,13.3954,13.425,13.3717,13.425,60800.0
2009-02-03 15:40:00,22.63,22.65,22.52,22.54,74000.0,13.425,13.4369,13.3598,13.3717,74000.0
2009-02-03 15:45:00,22.53,22.61,22.52,22.57,88800.0,13.3657,13.4132,13.3598,13.3895,88800.0
2009-02-03 15:50:00,22.57,22.61,22.54,22.58,144600.0,13.3895,13.4132,13.3717,13.3954,144600.0
2009-02-03 15:55:00,22.57,22.58,22.52,22.53,106800.0,13.3895,13.3954,13.3598,13.3657,106800.0
2009-02-04 09:30:00,22.61,22.62,22.48,22.54,55800.0,13.4132,13.4191,13.3361,13.3717,55800.0
2009-02-04 09:35:00,22.56,22.61,22.47,22.6,51400.0,13.3835,13.4132,13.3301,13.4073,51400.0
2009-02-04 09:40:00,22.6,22.67,22.56,22.6,52400.0,13.4073,13.4488,13.3835,13.4073,52400.0
2009-02-04 09:45:00,22.59,22.64,22.59,22.64,21400.0,13.4013,13.431,13.4013,13.431,21400.0
2009-02-04 09:50:00,22.64,22.74,22.58,22.74,31400.0,13.431,13.4903,13.3954,13.4903,31400.0
2009-02-04 09:55:00,22.73,22.74,22.65,22.65,40400.0,13.4844,13.4903,13.4369,13.4369,40400.0
2009-02-04 10:00:00,22.65,22.7,22.63,22.66,54200.0,13.4369,13.4666,13.425,13.4428,54200.0
2009-02-04 10:05:00,22.66,22.73,22.65,22.72,23400.0,13.4428,13.4844,13.4369,13.4784,23400.0
2009-02-04 10:10:00,22.72,22.78,22.68,22.69,50400.0,13.4784,13.514,13.4547,13.4606,50400.0
2009-02-04 10:15:00,22.69,22.71,22.67,22.69,25400.0,13.4606,13.4725,13.4488,13.4606,25400.0
2009-02-04 10:20:00,22.68,22.71,22.67,22.68,30400.0,13.4547,13.4725,13.4488,13.4547,30400.0
2009-02-04 10:25:00,22.68,22.77,22.67,22.75,30800.0,13.4547,13.5081,13.4488,13.4962,30800.0
2009-02-04 10:30:00,22.74,22.82,22.7,22.76,34000.0,13.4903,13.5378,13.4666,13.5022,34000.0
2009-02-04 10:35:00,22.75,22.77,22.67,22.67,34000.0,13.4962,13.5081,13.4488,13.4488,34000.0
2009-02-04 10:40:00,22.68,22.72,22.67,22.7,25200.0,13.4547,13.4784,13.4488,13.4666,25200.0
2009-02-04 10:45:00,22.7,22.75,22.7,22.73,52000.0,13.4666,13.4962,13.4666,13.4844,52000.0
2009-02-04 10:50:00,22.73,22.75,22.7,22.7,27000.0,13.4844,13.4962,13.4666,13.4666,27000.0
2009-02-04 10:55:00,22.69,22.78,22.69,22.73,32800.0,13.4606,13.514,13.4606,13.4844,32800.0
2009-02-04 11:00:00,22.73,22.73,22.67,22.68,21000.0,13.4844,13.4844,13.4488,13.4547,21000.0
2009-02-04 11:05:00,22.69,22.71,22.68,22.7,13000.0,13.4606,13.4725,13.4547,13.4666,13000.0
2009-02-04 11:10:00,22.7,22.71,22.67,22.68,13200.0,13.4666,13.4725,13.4488,13.4547,13200.0
2009-02-04 11:15:00,22.68,22.68,22.58,22.63,22400.0,13.4547,13.4547,13.3954,13.425,22400.0
2009-02-04 11:20:00,22.62,22.67,22.6,22.66,11400.0,13.4191,13.4488,13.4073,13.4428,11400.0
2009-02-04 11:25:00,22.67,22.71,22.64,22.65,12800.0,13.4488,13.4725,13.431,13.4369,12800.0
2009-02-04 11:30:00,22.66,22.7,22.65,22.7,6800.0,13.4428,13.4666,13.4369,13.4666,6800.0
2009-02-04 11:35:00,22.7,22.7,22.66,22.68,8800.0,13.4666,13.4666,13.4428,13.4547,8800.0
2009-02-04 11:40:00,22.66,22.66,22.63,22.65,7400.0,13.4428,13.4428,13.425,13.4369,7400.0
2009-02-04 11:45:00,22.65,22.67,22.59,22.67,17400.0,13.4369,13.4488,13.4013,13.4488,17400.0
2009-02-04 11:50:00,22.67,22.72,22.65,22.68,13600.0,13.4488,13.4784,13.4369,13.4547,13600.0
2009-02-04 11:55:00,22.69,22.7,22.67,22.67,8200.0,13.4606,13.4666,13.4488,13.4488,8200.0
2009-02-04 12:00:00,22.67,22.68,22.65,22.67,21000.0,13.4488,13.4547,13.4369,13.4488,21000.0
2009-02-04 12:05:00,22.67,22.68,22.64,22.66,7000.0,13.4488,13.4547,13.431,13.4428,7000.0
2009-02-04 12:10:00,22.65,22.68,22.65,22.67,15600.0,13.4369,13.4547,13.4369,13.4488,15600.0
2009-02-04 12:15:00,22.67,22.68,22.63,22.65,225800.0,13.4488,13.4547,13.425,13.4369,225800.0
2009-02-04 12:20:00,22.65,22.67,22.56,22.59,404400.0,13.4369,13.4488,13.3835,13.4013,404400.0
2009-02-04 12:25:00,22.59,22.61,22.57,22.58,374400.0,13.4013,13.4132,13.3895,13.3954,374400.0
2009-02-04 12:30:00,22.57,22.6,22.57,22.6,146200.0,13.3895,13.4073,13.3895,13.4073,146200.0
2009-02-04 12:35:00,22.6,22.6,22.59,22.59,21600.0,13.4073,13.4073,13.4013,13.4013,21600.0
2009-02-04 12:40:00,22.6,22.62,22.59,22.6,29200.0,13.4073,13.4191,13.4013,13.4073,29200.0
2009-02-04 12:45:00,22.6,22.64,22.6,22.61,15400.0,13.4073,13.431,13.4073,13.4132,15400.0
2009-02-04 12:50:00,22.61,22.63,22.51,22.53,27600.0,13.4132,13.425,13.3539,13.3657,27600.0
2009-02-04 12:55:00,22.54,22.56,22.53,22.56,7200.0,13.3717,13.3835,13.3657,13.3835,7200.0
2009-02-04 13:00:00,22.56,22.56,22.52,22.54,11000.0,13.3835,13.3835,13.3598,13.3717,11000.0
2009-02-04 13:05:00,22.55,22.57,22.54,22.56,19200.0,13.3776,13.3895,13.3717,13.3835,19200.0
2009-02-04 13:10:00,22.56,22.56,22.53,22.54,11800.0,13.3835,13.3835,13.3657,13.3717,11800.0
2009-02-04 13:15:00,22.54,22.55,22.53,22.53,8800.0,13.3717,13.3776,13.3657,13.3657,8800.0
2009-02-04 13:20:00,22.53,22.58,22.53,22.57,7000.0,13.3657,13.3954,13.3657,13.3895,7000.0
2009-02-04 13:25:00,22.57,22.61,22.54,22.58,77800.0,13.3895,13.4132,13.3717,13.3954,77800.0
2009-02-04 13:30:00,22.6,22.6,22.56,22.56,10400.0,13.4073,13.4073,13.3835,13.3835,10400.0
2009-02-04 13:35:00,22.56,22.56,22.45,22.47,16000.0,13.3835,13.3835,13.3183,13.3301,16000.0
2009-02-04 13:40:00,22.47,22.48,22.45,22.46,10600.0,13.3301,13.3361,13.3183,13.3242,10600.0
2009-02-04 13:45:00,22.46,22.47,22.38,22.38,18000.0,13.3242,13.3301,13.2767,13.2767,18000.0
2009-02-04 13:50:00,22.38,22.41,22.25,22.28,39600.0,13.2767,13.2945,13.1996,13.2174,39600.0
2009-02-04 13:55:00,22.28,22.38,22.26,22.36,28600.0,13.2174,13.2767,13.2055,13.2649,28600.0
2009-02-04 14:00:00,22.36,22.36,22.33,22.35,22200.0,13.2649,13.2649,13.2471,13.2589,22200.0
2009-02-04 14:05:00,22.35,22.36,22.32,22.34,24200.0,13.2589,13.2649,13.2411,13.253,24200.0
2009-02-04 14:10:00,22.34,22.4,22.32,22.39,25800.0,13.253,13.2886,13.2411,13.2827,25800.0
2009-02-04 14:15:00,22.37,22.39,22.33,22.36,15200.0,13.2708,13.2827,13.2471,13.2649,15200.0
2009-02-04 14:20:00,22.35,22.39,22.29,22.3,31800.0,13.2589,13.2827,13.2233,13.2293,31800.0
2009-02-04 14:25:00,22.32,22.35,22.28,22.35,31800.0,13.2411,13.2589,13.2174,13.2589,31800.0
2009-02-04 14:30:00,22.34,22.35,22.3,22.33,28000.0,13.253,13.2589,13.2293,13.2471,28000.0
2009-02-04 14:35:00,22.34,22.38,22.33,22.35,30600.0,13.253,13.2767,13.2471,13.2589,30600.0
2009-02-04 14:40:00,22.38,22.41,22.36,22.38,28400.0,13.2767,13.2945,13.2649,13.2767,28400.0
2009-02-04 14:45:00,22.38,22.43,22.35,22.39,47200.0,13.2767,13.3064,13.2589,13.2827,47200.0
2009-02-04 14:50:00,22.39,22.43,22.38,22.4,42400.0,13.2827,13.3064,13.2767,13.2886,42400.0
2009-02-04 14:55:00,22.39,22.53,22.35,22.5,75600.0,13.2827,13.3657,13.2589,13.3479,75600.0
2009-02-04 15:00:00,22.5,22.56,22.45,22.56,79600.0,13.3479,13.3835,13.3183,13.3835,79600.0
2009-02-04 15:05:00,22.56,22.58,22.48,22.55,39400.0,13.3835,13.3954,13.3361,13.3776,39400.0
2009-02-04 15:10:00,22.55,22.55,22.48,22.48,31200.0,13.3776,13.3776,13.3361,13.3361,31200.0
2009-02-04 15:15:00,22.49,22.57,22.49,22.56,43600.0,13.342,13.3895,13.342,13.3835,43600.0
2009-02-04 15:20:00,22.57,22.57,22.45,22.5,48200.0,13.3895,13.3895,13.3183,13.3479,48200.0
2009-02-04 15:25:00,22.5,22.57,22.48,22.53,76600.0,13.3479,13.3895,13.3361,13.3657,76600.0
2009-02-04 15:30:00,22.52,22.56,22.5,22.53,69400.0,13.3598,13.3835,13.3479,13.3657,69400.0
2009-02-04 15:35:00,22.54,22.56,22.52,22.52,65000.0,13.3717,13.3835,13.3598,13.3598,65000.0
2009-02-04 15:40:00,22.52,22.56,22.5,22.53,91800.0,13.3598,13.3835,13.3479,13.3657,91800.0
2009-02-04 15:45:00,22.53,22.56,22.5,22.52,60200.0,13.3657,13.3835,13.3479,13.3598,60200.0
2009-02-04 15:50:00,22.51,22.6,22.49,22.58,77200.0,13.3539,13.4073,13.342,13.3954,77200.0
2009-02-04 15:55:00,22.58,22.59,22.53,22.53,80800.0,13.3954,13.4013,13.3657,13.3657,80800.0
2009-02-05 09:30:00,22.39,22.4,22.3,22.36,25600.0,13.2827,13.2886,13.2293,13.2649,25600.0
2009-02-05 09:35:00,22.36,22.41,22.31,22.33,26800.0,13.2649,13.2945,13.2352,13.2471,26800.0
2009-02-05 09:40:00,22.33,22.41,22.33,22.36,35400.0,13.2471,13.2945,13.2471,13.2649,35400.0
2009-02-05 09:45:00,22.35,22.36,22.32,22.35,21400.0,13.2589,13.2649,13.2411,13.2589,21400.0
2009-02-05 09:50:00,22.35,22.36,22.28,22.31,37800.0,13.2589,13.2649,13.2174,13.2352,37800.0
2009-02-05 09:55:00,22.3,22.36,22.28,22.35,18400.0,13.2293,13.2649,13.2174,13.2589,18400.0
2009-02-05 10:00:00,22.36,22.36,22.28,22.28,27400.0,13.2649,13.2649,13.2174,13.2174,27400.0
2009-02-05 10:05:00,22.28,22.33,22.23,22.33,22800.0,13.2174,13.2471,13.1878,13.2471,22800.0
2009-02-05 10:10:00,22.34,22.38,22.34,22.38,13600.0,13.253,13.2767,13.253,13.2767,13600.0
2009-02-05 10:15:00,22.36,22.36,22.27,22.3,29400.0,13.2649,13.2649,13.2115,13.2293,29400.0
2009-02-05 10:20:00,22.3,22.3,22.21,22.22,26800.0,13.2293,13.2293,13.1759,13.1818,26800.0
2009-02-05 10:25:00,22.23,22.25,22.21,22.21,29200.0,13.1878,13.1996,13.1759,13.1759,29200.0
2009-02-05 10:30:00,22.23,22.3,22.2,22.3,32000.0,13.1878,13.2293,13.17,13.2293,32000.0
2009-02-05 10:35:00,22.29,22.31,22.25,22.3,36400.0,13.2233,13.2352,13.1996,13.2293,36400.0
2009-02-05 10:40:00,22.29,22.36,22.28,22.36,28400.0,13.2233,13.2649,13.2174,13.2649,28400.0
2009-02-05 10:45:00,22.36,22.39,22.34,22.34,22200.0,13.2649,13.2827,13.253,13.253,22200.0
2009-02-05 10:50:00,22.35,22.43,22.31,22.41,49600.0,13.2589,13.3064,13.2352,13.2945,49600.0
2009-02-05 10:55:00,22.41,22.5,22.4,22.48,38800.0,13.2945,13.3479,13.2886,13.3361,38800.0
2009-02-05 11:00:00,22.48,22.58,22.47,22.58,51000.0,13.3361,13.3954,13.3301,13.3954,51000.0
2009-02-05 11:05:00,22.56,22.59,22.5,22.56,29200.0,13.3835,13.4013,13.3479,13.3835,29200.0
2009-02-05 11:10:00,22.57,22.58,22.54,22.56,82600.0,13.3895,13.3954,13.3717,13.3835,82600.0
2009-02-05 11:15:00,22.56,22.61,22.56,22.61,25400.0,13.3835,13.4132,13.3835,13.4132,25400.0
2009-02-05 11:20:00,22.61,22.63,22.57,22.63,17200.0,13.4132,13.425,13.3895,13.425,17200.0
2009-02-05 11:25:00,22.61,22.65,22.59,22.59,9800.0,13.4132,13.4369,13.4013,13.4013,9800.0
2009-02-05 11:30:00,22.58,22.66,22.58,22.61,9800.0,13.3954,13.4428,13.3954,13.4132,9800.0
2009-02-05 11:35:00,22.61,22.64,22.59,22.6,21000.0,13.4132,13.431,13.4013,13.4073,21000.0
2009-02-05 11:40:00,22.6,22.61,22.57,22.58,31600.0,13.4073,13.4132,13.3895,13.3954,31600.0
2009-02-05 11:45:00,22.58,22.6,22.56,22.57,17800.0,13.3954,13.4073,13.3835,13.3895,17800.0
2009-02-05 11:50:00,22.57,22.64,22.56,22.57,25000.0,13.3895,13.431,13.3835,13.3895,25000.0
2009-02-05 11:55:00,22.56,22.65,22.56,22.63,18800.0,13.3835,13.4369,13.3835,13.425,18800.0
2009-02-05 12:00:00,22.65,22.75,22.65,22.73,37000.0,13.4369,13.4962,13.4369,13.4844,37000.0
2009-02-05 12:05:00,22.72,22.77,22.7,22.74,25400.0,13.4784,13.5081,13.4666,13.4903,25400.0
2009-02-05 12:10:00,22.73,22.79,22.72,22.75,27000.0,13.4844,13.52,13.4784,13.4962,27000.0
2009-02-05 12:15:00,22.74,22.75,22.69,22.7,19800.0,13.4903,13.4962,13.4606,13.4666,19800.0
2009-02-05 12:20:00,22.7,22.71,22.68,22.71,22400.0,13.4666,13.4725,13.4547,13.4725,22400.0
2009-02-05 12:25:00,22.71,22.71,22.63,22.65,26000.0,13.4725,13.4725,13.425,13.4369,26000.0
2009-02-05 12:30:00,22.65,22.65,22.62,22.65,12600.0,13.4369,13.4369,13.4191,13.4369,12600.0
2009-02-05 12:35:00,22.65,22.72,22.63,22.71,17800.0,13.4369,13.4784,13.425,13.4725,17800.0
2009-02-05 12:40:00,22.71,22.75,22.71,22.74,16200.0,13.4725,13.4962,13.4725,13.4903,16200.0
2009-02-05 12:45:00,22.74,22.75,22.68,22.68,18200.0,13.4903,13.4962,13.4547,13.4547,18200.0
2009-02-05 12:50:00,22.68,22.68,22.64,22.66,22800.0,13.4547,13.4547,13.431,13.4428,22800.0
2009-02-05 12:55:00,22.68,22.74,22.66,22.72,23200.0,13.4547,13.4903,13.4428,13.4784,23200.0
2009-02-05 13:00:00,22.72,22.74,22.65,22.66,16800.0,13.4784,13.4903,13.4369,13.4428,16800.0
2009-02-05 13:05:00,22.66,22.73,22.66,22.72,10600.0,13.4428,13.4844,13.4428,13.4784,10600.0
2009-02-05 13:10:00,22.71,22.71,22.61,22.63,16000.0,13.4725,13.4725,13.4132,13.425,16000.0
2009-02-05 13:15:00,22.61,22.61,22.58,22.58,16800.0,13.4132,13.4132,13.3954,13.3954,16800.0
2009-02-05 13:20:00,22.6,22.6,22.56,22.58,14000.0,13.4073,13.4073,13.3835,13.3954,14000.0
2009-02-05 13:25:00,22.58,22.59,22.54,22.56,18200.0,13.3954,13.4013,13.3717,13.3835,18200.0
2009-02-05 13:30:00,22.56,22.61,22.56,22.6,10000.0,13.3835,13.4132,13.3835,13.4073,10000.0
2009-02-05 13:35:00,22.61,22.64,22.58,22.63,18600.0,13.4132,13.431,13.3954,13.425,18600.0
2009-02-05 13:40:00,22.64,22.68,22.6,22.67,11200.0,13.431,13.4547,13.4073,13.4488,11200.0
2009-02-05 13:45:00,22.68,22.7,22.65,22.67,14400.0,13.4547,13.4666,13.4369,13.4488,14400.0
2009-02-05 13:50:00,22.67,22.7,22.66,22.7,15800.0,13.4488,13.4666,13.4428,13.4666,15800.0
2009-02-05 13:55:00,22.7,22.71,22.65,22.65,12600.0,13.4666,13.4725,13.4369,13.4369,12600.0
2009-02-05 14:00:00,22.67,22.75,22.66,22.74,18600.0,13.4488,13.4962,13.4428,13.4903,18600.0
2009-02-05 14:05:00,22.74,22.75,22.72,22.74,10200.0,13.4903,13.4962,13.4784,13.4903,10200.0
2009-02-05 14:10:00,22.73,22.75,22.71,22.71,12600.0,13.4844,13.4962,13.4725,13.4725,12600.0
2009-02-05 14:15:00,22.72,22.73,22.68,22.69,15000.0,13.4784,13.4844,13.4547,13.4606,15000.0
2009-02-05 14:20:00,22.69,22.76,22.69,22.75,16000.0,13.4606,13.5022,13.4606,13.4962,16000.0
2009-02-05 14:25:00,22.74,22.8,22.73,22.78,29200.0,13.4903,13.5259,13.4844,13.514,29200.0
2009-02-05 14:30:00,22.81,22.82,22.74,22.78,45800.0,13.5318,13.5378,13.4903,13.514,45800.0
2009-02-05 14:35:00,22.78,22.85,22.77,22.81,44800.0,13.514,13.5556,13.5081,13.5318,44800.0
2009-02-05 14:40:00,22.82,22.84,22.79,22.82,44200.0,13.5378,13.5496,13.52,13.5378,44200.0
2009-02-05 14:45:00,22.83,22.84,22.74,22.74,31800.0,13.5437,13.5496,13.4903,13.4903,31800.0
2009-02-05 14:50:00,22.75,22.77,22.71,22.77,40600.0,13.4962,13.5081,13.4725,13.5081,40600.0
2009-02-05 14:55:00,22.77,22.79,22.71,22.74,50400.0,13.5081,13.52,13.4725,13.4903,50400.0
2009-02-05 15:00:00,22.74,22.77,22.59,22.59,39200.0,13.4903,13.5081,13.4013,13.4013,39200.0
2009-02-05 15:05:00,22.6,22.72,22.58,22.7,59400.0,13.4073,13.4784,13.3954,13.4666,59400.0
2009-02-05 15:10:00,22.71,22.75,22.69,22.72,39800.0,13.4725,13.4962,13.4606,13.4784,39800.0
2009-02-05 15:15:00,22.72,22.75,22.7,22.73,27200.0,13.4784,13.4962,13.4666,13.4844,27200.0
2009-02-05 15:20:00,22.72,22.79,22.72,22.76,37000.0,13.4784,13.52,13.4784,13.5022,37000.0
2009-02-05 15:25:00,22.75,22.84,22.75,22.82,40200.0,13.4962,13.5496,13.4962,13.5378,40200.0
2009-02-05 15:30:00,22.82,22.85,22.73,22.77,65200.0,13.5378,13.5556,13.4844,13.5081,65200.0
2009-02-05 15:35:00,22.76,22.79,22.73,22.75,58000.0,13.5022,13.52,13.4844,13.4962,58000.0
2009-02-05 15:40:00,22.75,22.85,22.75,22.83,103200.0,13.4962,13.5556,13.4962,13.5437,103200.0
2009-02-05 15:45:00,22.82,22.83,22.73,22.79,94400.0,13.5378,13.5437,13.4844,13.52,94400.0
2009-02-05 15:50:00,22.8,22.8,22.74,22.77,108200.0,13.5259,13.5259,13.4903,13.5081,108200.0
2009-02-05 15:55:00,22.76,22.81,22.71,22.73,140800.0,13.5022,13.5318,13.4725,13.4844,140800.0
2009-02-06 09:30:00,22.76,22.76,22.52,22.6,37000.0,13.5022,13.5022,13.3598,13.4073,37000.0
2009-02-06 09:35:00,22.61,22.71,22.55,22.59,28200.0,13.4132,13.4725,13.3776,13.4013,28200.0
2009-02-06 09:40:00,22.58,22.73,22.56,22.71,24800.0,13.3954,13.4844,13.3835,13.4725,24800.0
2009-02-06 09:45:00,22.68,22.83,22.68,22.79,37800.0,13.4547,13.5437,13.4547,13.52,37800.0
2009-02-06 09:50:00,22.81,22.82,22.76,22.8,25200.0,13.5318,13.5378,13.5022,13.5259,25200.0
2009-02-06 09:55:00,22.79,22.89,22.77,22.84,48200.0,13.52,13.5793,13.5081,13.5496,48200.0
2009-02-06 10:00:00,22.85,22.89,22.78,22.79,29000.0,13.5556,13.5793,13.514,13.52,29000.0
2009-02-06 10:05:00,22.8,22.88,22.79,22.87,26200.0,13.5259,13.5734,13.52,13.5674,26200.0
2009-02-06 10:10:00,22.86,22.9,22.79,22.82,28000.0,13.5615,13.5852,13.52,13.5378,28000.0
2009-02-06 10:15:00,22.83,22.83,22.75,22.75,34800.0,13.5437,13.5437,13.4962,13.4962,34800.0
2009-02-06 10:20:00,22.75,22.8,22.75,22.78,20400.0,13.4962,13.5259,13.4962,13.514,20400.0
2009-02-06 10:25:00,22.78,22.83,22.78,22.82,24400.0,13.514,13.5437,13.514,13.5378,24400.0
2009-02-06 10:30:00,22.84,22.86,22.81,22.86,20600.0,13.5496,13.5615,13.5318,13.5615,20600.0
2009-02-06 10:35:00,22.86,22.91,22.84,22.88,22800.0,13.5615,13.5912,13.5496,13.5734,22800.0
2009-02-06 10:40:00,22.86,22.88,22.82,22.87,16000.0,13.5615,13.5734,13.5378,13.5674,16000.0
2009-02-06 10:45:00,22.88,22.93,22.88,22.92,16800.0,13.5734,13.603,13.5734,13.5971,16800.0
2009-02-06 10:50:00,22.91,22.94,22.91,22.93,13400.0,13.5912,13.609,13.5912,13.603,13400.0
2009-02-06 10:55:00,22.93,22.96,22.89,22.89,16600.0,13.603,13.6208,13.5793,13.5793,16600.0
2009-02-06 11:00:00,22.89,22.91,22.86,22.88,13000.0,13.5793,13.5912,13.5615,13.5734,13000.0
2009-02-06 11:05:00,22.88,22.93,22.86,22.9,24400.0,13.5734,13.603,13.5615,13.5852,24400.0
2009-02-06 11:10:00,22.9,22.93,22.89,22.92,10200.0,13.5852,13.603,13.5793,13.5971,10200.0
2009-02-06 11:15:00,22.92,22.93,22.89,22.9,11800.0,13.5971,13.603,13.5793,13.5852,11800.0
2009-02-06 11:20:00,22.9,22.9,22.87,22.89,15000.0,13.5852,13.5852,13.5674,13.5793,15000.0
2009-02-06 11:25:00,22.89,22.89,22.86,22.88,14200.0,13.5793,13.5793,13.5615,13.5734,14200.0
2009-02-06 11:30:00,22.88,22.89,22.87,22.88,11800.0,13.5734,13.5793,13.5674,13.5734,11800.0
2009-02-06 11:35:00,22.88,22.9,22.86,22.89,13800.0,13.5734,13.5852,13.5615,13.5793,13800.0
2009-02-06 11:40:00,22.89,22.91,22.89,22.91,7400.0,13.5793,13.5912,13.5793,13.5912,7400.0
2009-02-06 11:45:00,22.92,22.95,22.9,22.92,19600.0,13.5971,13.6149,13.5852,13.5971,19600.0
2009-02-06 11:50:00,22.92,22.97,22.92,22.95,7000.0,13.5971,13.6268,13.5971,13.6149,7000.0
2009-02-06 11:55:00,22.96,22.99,22.94,22.96,12200.0,13.6208,13.6386,13.609,13.6208,12200.0
2009-02-06 12:00:00,22.96,22.99,22.93,22.97,32600.0,13.6208,13.6386,13.603,13.6268,32600.0
2009-02-06 12:05:00,22.97,23.01,22.97,23.01,57000.0,13.6268,13.6505,13.6268,13.6505,57000.0
2009-02-06 12:10:00,23.01,23.04,22.98,22.98,32400.0,13.6505,13.6683,13.6327,13.6327,32400.0
2009-02-06 12:15:00,23.0,23.0,22.97,23.0,19000.0,13.6445,13.6445,13.6268,13.6445,19000.0
2009-02-06 12:20:00,23.0,23.06,23.0,23.05,30200.0,13.6445,13.6801,13.6445,13.6742,30200.0
2009-02-06 12:25:00,23.05,23.06,22.99,22.99,28400.0,13.6742,13.6801,13.6386,13.6386,28400.0
2009-02-06 12:30:00,23.0,23.0,22.98,23.0,25600.0,13.6445,13.6445,13.6327,13.6445,25600.0
2009-02-06 12:35:00,23.0,23.08,22.99,23.07,23400.0,13.6445,13.692,13.6386,13.6861,23400.0
2009-02-06 12:40:00,23.07,23.08,23.03,23.04,27000.0,13.6861,13.692,13.6623,13.6683,27000.0
2009-02-06 12:45:00,23.04,23.05,23.0,23.01,15200.0,13.6683,13.6742,13.6445,13.6505,15200.0
2009-02-06 12:50:00,23.02,23.05,23.0,23.04,22800.0,13.6564,13.6742,13.6445,13.6683,22800.0
2009-02-06 12:55:00,23.05,23.1,23.05,23.1,14200.0,13.6742,13.7039,13.6742,13.7039,14200.0
2009-02-06 13:00:00,23.09,23.13,23.09,23.11,30400.0,13.6979,13.7217,13.6979,13.7098,30400.0
2009-02-06 13:05:00,23.13,23.23,23.12,23.2,40800.0,13.7217,13.781,13.7157,13.7632,40800.0
2009-02-06 13:10:00,23.21,23.22,23.18,23.2,33800.0,13.7691,13.7751,13.7513,13.7632,33800.0
2009-02-06 13:15:00,23.21,23.26,23.2,23.25,22000.0,13.7691,13.7988,13.7632,13.7929,22000.0
2009-02-06 13:20:00,23.25,23.27,23.23,23.26,16400.0,13.7929,13.8047,13.781,13.7988,16400.0
2009-02-06 13:25:00,23.26,23.31,23.25,23.29,24400.0,13.7988,13.8285,13.7929,13.8166,24400.0
2009-02-06 13:30:00,23.29,23.33,23.28,23.3,28800.0,13.8166,13.8403,13.8107,13.8225,28800.0
2009-02-06 13:35:00,23.3,23.31,23.27,23.31,31000.0,13.8225,13.8285,13.8047,13.8285,31000.0
2009-02-06 13:40:00,23.3,23.31,23.27,23.29,34600.0,13.8225,13.8285,13.8047,13.8166,34600.0
2009-02-06 13:45:00,23.31,23.32,23.25,23.25,20400.0,13.8285,13.8344,13.7929,13.7929,20400.0
2009-02-06 13:50:00,23.27,23.29,23.24,23.25,36600.0,13.8047,13.8166,13.7869,13.7929,36600.0
2009-02-06 13:55:00,23.25,23.28,23.25,23.27,22000.0,13.7929,13.8107,13.7929,13.8047,22000.0
2009-02-06 14:00:00,23.27,23.28,23.19,23.23,47000.0,13.8047,13.8107,13.7573,13.781,47000.0
2009-02-06 14:05:00,23.22,23.25,23.21,23.22,33000.0,13.7751,13.7929,13.7691,13.7751,33000.0
2009-02-06 14:10:00,23.23,23.27,23.22,23.26,31600.0,13.781,13.8047,13.7751,13.7988,31600.0
2009-02-06 14:15:00,23.26,23.28,23.16,23.18,46200.0,13.7988,13.8107,13.7395,13.7513,46200.0
2009-02-06 14:20:00,23.17,23.23,23.17,23.21,38200.0,13.7454,13.781,13.7454,13.7691,38200.0
2009-02-06 14:25:00,23.21,23.27,23.2,23.23,38600.0,13.7691,13.8047,13.7632,13.781,38600.0
2009-02-06 14:30:00,23.23,23.31,23.23,23.3,39600.0,13.781,13.8285,13.781,13.8225,39600.0
2009-02-06 14:35:00,23.3,23.32,23.2,23.21,52800.0,13.8225,13.8344,13.7632,13.7691,52800.0
2009-02-06 14:40:00,23.21,23.25,23.17,23.2,41000.0,13.7691,13.7929,13.7454,13.7632,41000.0
2009-02-06 14:45:00,23.18,23.23,23.18,23.18,38000.0,13.7513,13.781,13.7513,13.7513,38000.0
2009-02-06 14:50:00,23.19,23.2,23.15,23.19,60200.0,13.7573,13.7632,13.7335,13.7573,60200.0
2009-02-06 14:55:00,23.18,23.24,23.18,23.23,31400.0,13.7513,13.7869,13.7513,13.781,31400.0
2009-02-06 15:00:00,23.23,23.24,23.17,23.17,58400.0,13.781,13.7869,13.7454,13.7454,58400.0
2009-02-06 15:05:00,23.17,23.23,23.15,23.18,65600.0,13.7454,13.781,13.7335,13.7513,65600.0
2009-02-06 15:10:00,23.19,23.22,23.17,23.2,63600.0,13.7573,13.7751,13.7454,13.7632,63600.0
2009-02-06 15:15:00,23.2,23.24,23.17,23.22,66400.0,13.7632,13.7869,13.7454,13.7751,66400.0
2009-02-06 15:20:00,23.22,23.27,23.22,23.27,61600.0,13.7751,13.8047,13.7751,13.8047,61600.0
2009-02-06 15:25:00,23.25,23.27,23.17,23.26,119400.0,13.7929,13.8047,13.7454,13.7988,119400.0
2009-02-06 15:30:00,23.25,23.29,23.21,23.28,137400.0,13.7929,13.8166,13.7691,13.8107,137400.0
2009-02-06 15:35:00,23.29,23.3,23.23,23.27,120400.0,13.8166,13.8225,13.781,13.8047,120400.0
2009-02-06 15:40:00,23.28,23.35,23.28,23.3,172400.0,13.8107,13.8522,13.8107,13.8225,172400.0
2009-02-06 15:45:00,23.3,23.36,23.28,23.28,156400.0,13.8225,13.8581,13.8107,13.8107,156400.0
2009-02-06 15:50:00,23.29,23.35,23.28,23.32,148400.0,13.8166,13.8522,13.8107,13.8344,148400.0
2009-02-06 15:55:00,23.31,23.34,23.22,23.24,216200.0,13.8285,13.8462,13.7751,13.7869,216200.0
2009-02-09 09:30:00,23.15,23.27,23.07,23.15,34800.0,13.7335,13.8047,13.6861,13.7335,34800.0
2009-02-09 09:35:00,23.14,23.18,23.07,23.09,30400.0,13.7276,13.7513,13.6861,13.6979,30400.0
2009-02-09 09:40:00,23.09,23.09,23.01,23.02,26400.0,13.6979,13.6979,13.6505,13.6564,26400.0
2009-02-09 09:45:00,23.02,23.08,22.93,22.94,24400.0,13.6564,13.692,13.603,13.609,24400.0
2009-02-09 09:50:00,22.93,22.95,22.86,22.95,26000.0,13.603,13.6149,13.5615,13.6149,26000.0
2009-02-09 09:55:00,22.95,22.99,22.93,22.97,11600.0,13.6149,13.6386,13.603,13.6268,11600.0
2009-02-09 10:00:00,22.97,22.97,22.84,22.88,22600.0,13.6268,13.6268,13.5496,13.5734,22600.0
2009-02-09 10:05:00,22.89,22.89,22.8,22.81,19600.0,13.5793,13.5793,13.5259,13.5318,19600.0
2009-02-09 10:10:00,22.83,22.83,22.8,22.8,24400.0,13.5437,13.5437,13.5259,13.5259,24400.0
2009-02-09 10:15:00,22.79,22.82,22.75,22.77,246600.0,13.52,13.5378,13.4962,13.5081,246600.0
2009-02-09 10:20:00,22.76,22.84,22.75,22.82,214000.0,13.5022,13.5496,13.4962,13.5378,214000.0
2009-02-09 10:25:00,22.82,22.85,22.8,22.84,17200.0,13.5378,13.5556,13.5259,13.5496,17200.0
2009-02-09 10:30:00,22.83,22.86,22.81,22.84,29000.0,13.5437,13.5615,13.5318,13.5496,29000.0
2009-02-09 10:35:00,22.85,22.97,22.83,22.97,36600.0,13.5556,13.6268,13.5437,13.6268,36600.0
2009-02-09 10:40:00,22.97,23.03,22.97,23.03,22000.0,13.6268,13.6623,13.6268,13.6623,22000.0
2009-02-09 10:45:00,23.02,23.11,22.99,23.1,40200.0,13.6564,13.7098,13.6386,13.7039,40200.0
2009-02-09 10:50:00,23.09,23.09,23.06,23.07,22000.0,13.6979,13.6979,13.6801,13.6861,22000.0
2009-02-09 10:55:00,23.07,23.16,23.06,23.15,31600.0,13.6861,13.7395,13.6801,13.7335,31600.0
2009-02-09 11:00:00,23.15,23.15,23.08,23.08,25400.0,13.7335,13.7335,13.692,13.692,25400.0
2009-02-09 11:05:00,23.08,23.09,23.06,23.08,20400.0,13.692,13.6979,13.6801,13.692,20400.0
2009-02-09 11:10:00,23.08,23.08,22.98,22.99,29800.0,13.692,13.692,13.6327,13.6386,29800.0
2009-02-09 11:15:00,22.99,23.0,22.95,22.96,30000.0,13.6386,13.6445,13.6149,13.6208,30000.0
2009-02-09 11:20:00,22.96,22.98,22.88,22.89,46000.0,13.6208,13.6327,13.5734,13.5793,46000.0
2009-02-09 11:25:00,22.89,22.92,22.88,22.88,40200.0,13.5793,13.5971,13.5734,13.5734,40200.0
2009-02-09 11:30:00,22.89,22.91,22.82,22.84,27800.0,13.5793,13.5912,13.5378,13.5496,27800.0
2009-02-09 11:35:00,22.85,22.88,22.84,22.85,30800.0,13.5556,13.5734,13.5496,13.5556,30800.0
2009-02-09 11:40:00,22.85,22.85,22.8,22.84,39400.0,13.5556,13.5556,13.5259,13.5496,39400.0
2009-02-09 11:45:00,22.84,22.87,22.83,22.85,27600.0,13.5496,13.5674,13.5437,13.5556,27600.0
2009-02-09 11:50:00,22.84,22.88,22.84,22.86,17200.0,13.5496,13.5734,13.5496,13.5615,17200.0
2009-02-09 11:55:00,22.85,22.9,22.85,22.88,23000.0,13.5556,13.5852,13.5556,13.5734,23000.0
2009-02-09 12:00:00,22.88,22.93,22.86,22.93,32600.0,13.5734,13.603,13.5615,13.603,32600.0
2009-02-09 12:05:00,22.92,22.92,22.88,22.91,10400.0,13.5971,13.5971,13.5734,13.5912,10400.0
2009-02-09 12:10:00,22.91,22.93,22.9,22.9,11400.0,13.5912,13.603,13.5852,13.5852,11400.0
2009-02-09 12:15:00,22.9,22.98,22.88,22.96,26000.0,13.5852,13.6327,13.5734,13.6208,26000.0
2009-02-09 12:20:00,22.96,22.97,22.93,22.96,22000.0,13.6208,13.6268,13.603,13.6208,22000.0
2009-02-09 12:25:00,22.95,23.0,22.94,22.99,30400.0,13.6149,13.6445,13.609,13.6386,30400.0
2009-02-09 12:30:00,22.99,23.02,22.99,23.0,33600.0,13.6386,13.6564,13.6386,13.6445,33600.0
2009-02-09 12:35:00,23.02,23.02,22.98,23.01,19600.0,13.6564,13.6564,13.6327,13.6505,19600.0
2009-02-09 12:40:00,23.02,23.04,22.98,22.99,46400.0,13.6564,13.6683,13.6327,13.6386,46400.0
2009-02-09 12:45:00,22.99,23.11,22.99,23.09,154800.0,13.6386,13.7098,13.6386,13.6979,154800.0
2009-02-09 12:50:00,23.09,23.14,23.09,23.11,62000.0,13.6979,13.7276,13.6979,13.7098,62000.0
2009-02-09 12:55:00,23.11,23.11,23.08,23.09,15600.0,13.7098,13.7098,13.692,13.6979,15600.0
2009-02-09 13:00:00,23.09,23.11,23.07,23.1,13600.0,13.6979,13.7098,13.6861,13.7039,13600.0
2009-02-09 13:05:00,23.1,23.13,23.09,23.13,14200.0,13.7039,13.7217,13.6979,13.7217,14200.0
2009-02-09 13:10:00,23.14,23.15,23.13,23.13,7800.0,13.7276,13.7335,13.7217,13.7217,7800.0
2009-02-09 13:15:00,23.13,23.14,23.11,23.11,45800.0,13.7217,13.7276,13.7098,13.7098,45800.0
2009-02-09 13:20:00,23.1,23.13,23.1,23.13,32600.0,13.7039,13.7217,13.7039,13.7217,32600.0
2009-02-09 13:25:00,23.11,23.13,23.11,23.12,14800.0,13.7098,13.7217,13.7098,13.7157,14800.0
2009-02-09 13:30:00,23.12,23.13,23.04,23.06,45400.0,13.7157,13.7217,13.6683,13.6801,45400.0
2009-02-09 13:35:00,23.05,23.08,23.02,23.07,30600.0,13.6742,13.692,13.6564,13.6861,30600.0
2009-02-09 13:40:00,23.07,23.09,23.04,23.08,20600.0,13.6861,13.6979,13.6683,13.692,20600.0
2009-02-09 13:45:00,23.09,23.09,23.05,23.07,31200.0,13.6979,13.6979,13.6742,13.6861,31200.0
2009-02-09 13:50:00,23.07,23.08,23.05,23.07,25400.0,13.6861,13.692,13.6742,13.6861,25400.0
2009-02-09 13:55:00,23.08,23.13,23.07,23.13,28200.0,13.692,13.7217,13.6861,13.7217,28200.0
2009-02-09 14:00:00,23.13,23.14,23.11,23.11,37600.0,13.7217,13.7276,13.7098,13.7098,37600.0
2009-02-09 14:05:00,23.11,23.13,23.09,23.13,29000.0,13.7098,13.7217,13.6979,13.7217,29000.0
2009-02-09 14:10:00,23.11,23.12,23.07,23.08,25600.0,13.7098,13.7157,13.6861,13.692,25600.0
2009-02-09 14:15:00,23.08,23.11,23.05,23.11,39600.0,13.692,13.7098,13.6742,13.7098,39600.0
2009-02-09 14:20:00,23.11,23.17,23.11,23.13,39800.0,13.7098,13.7454,13.7098,13.7217,39800.0
2009-02-09 14:25:00,23.14,23.15,23.05,23.11,41800.0,13.7276,13.7335,13.6742,13.7098,41800.0
2009-02-09 14:30:00,23.1,23.11,23.08,23.11,35400.0,13.7039,13.7098,13.692,13.7098,35400.0
2009-02-09 14:35:00,23.11,23.13,23.08,23.13,30800.0,13.7098,13.7217,13.692,13.7217,30800.0
2009-02-09 14:40:00,23.11,23.13,23.04,23.05,42200.0,13.7098,13.7217,13.6683,13.6742,42200.0
2009-02-09 14:45:00,23.05,23.1,23.02,23.1,42400.0,13.6742,13.7039,13.6564,13.7039,42400.0
2009-02-09 14:50:00,23.11,23.12,23.08,23.1,34600.0,13.7098,13.7157,13.692,13.7039,34600.0
2009-02-09 14:55:00,23.1,23.11,23.07,23.08,36600.0,13.7039,13.7098,13.6861,13.692,36600.0
2009-02-09 15:00:00,23.08,23.11,23.04,23.05,51400.0,13.692,13.7098,13.6683,13.6742,51400.0
2009-02-09 15:05:00,23.06,23.1,23.04,23.08,54600.0,13.6801,13.7039,13.6683,13.692,54600.0
2009-02-09 15:10:00,23.08,23.1,23.04,23.1,65400.0,13.692,13.7039,13.6683,13.7039,65400.0
2009-02-09 15:15:00,23.1,23.13,23.09,23.09,59800.0,13.7039,13.7217,13.6979,13.6979,59800.0
2009-02-09 15:20:00,23.09,23.17,23.08,23.16,64200.0,13.6979,13.7454,13.692,13.7395,64200.0
2009-02-09 15:25:00,23.16,23.2,23.16,23.19,51400.0,13.7395,13.7632,13.7395,13.7573,51400.0
2009-02-09 15:30:00,23.18,23.22,23.17,23.21,76000.0,13.7513,13.7751,13.7454,13.7691,76000.0
2009-02-09 15:35:00,23.22,23.22,23.14,23.15,68400.0,13.7751,13.7751,13.7276,13.7335,68400.0
2009-02-09 15:40:00,23.15,23.18,23.14,23.15,55000.0,13.7335,13.7513,13.7276,13.7335,55000.0
2009-02-09 15:45:00,23.15,23.18,23.11,23.17,68600.0,13.7335,13.7513,13.7098,13.7454,68600.0
2009-02-09 15:50:00,23.17,23.21,23.16,23.17,80800.0,13.7454,13.7691,13.7395,13.7454,80800.0
2009-02-09 15:55:00,23.17,23.18,23.13,23.14,131800.0,13.7454,13.7513,13.7217,13.7276,131800.0
2009-02-10 09:30:00,22.93,22.96,22.84,22.86,25600.0,13.603,13.6208,13.5496,13.5615,25600.0
2009-02-10 09:35:00,22.85,22.89,22.82,22.86,14600.0,13.5556,13.5793,13.5378,13.5615,14600.0
2009-02-10 09:40:00,22.87,22.9,22.82,22.83,20400.0,13.5674,13.5852,13.5378,13.5437,20400.0
2009-02-10 09:45:00,22.83,22.89,22.83,22.85,21000.0,13.5437,13.5793,13.5437,13.5556,21000.0
2009-02-10 09:50:00,22.86,22.87,22.81,22.86,21000.0,13.5615,13.5674,13.5318,13.5615,21000.0
2009-02-10 09:55:00,22.88,22.89,22.85,22.88,27600.0,13.5734,13.5793,13.5556,13.5734,27600.0
2009-02-10 10:00:00,22.88,22.99,22.86,22.98,40800.0,13.5734,13.6386,13.5615,13.6327,40800.0
2009-02-10 10:05:00,22.98,22.99,22.91,22.91,45600.0,13.6327,13.6386,13.5912,13.5912,45600.0
2009-02-10 10:10:00,22.9,22.92,22.84,22.88,28200.0,13.5852,13.5971,13.5496,13.5734,28200.0
2009-02-10 10:15:00,22.88,22.93,22.86,22.91,21800.0,13.5734,13.603,13.5615,13.5912,21800.0
2009-02-10 10:20:00,22.91,22.96,22.91,22.96,30000.0,13.5912,13.6208,13.5912,13.6208,30000.0
2009-02-10 10:25:00,22.96,22.97,22.9,22.92,37000.0,13.6208,13.6268,13.5852,13.5971,37000.0
2009-02-10 10:30:00,22.92,22.96,22.91,22.95,27800.0,13.5971,13.6208,13.5912,13.6149,27800.0
2009-02-10 10:35:00,22.95,22.99,22.92,22.99,28000.0,13.6149,13.6386,13.5971,13.6386,28000.0
2009-02-10 10:40:00,22.99,23.06,22.98,22.99,21400.0,13.6386,13.6801,13.6327,13.6386,21400.0
2009-02-10 10:45:00,23.0,23.04,23.0,23.03,16400.0,13.6445,13.6683,13.6445,13.6623,16400.0
2009-02-10 10:50:00,23.04,23.04,23.0,23.02,23600.0,13.6683,13.6683,13.6445,13.6564,23600.0
2009-02-10 10:55:00,23.02,23.03,22.96,23.0,49400.0,13.6564,13.6623,13.6208,13.6445,49400.0
2009-02-10 11:00:00,22.99,23.09,22.93,22.93,78800.0,13.6386,13.6979,13.603,13.603,78800.0
2009-02-10 11:05:00,22.95,22.95,22.71,22.8,74800.0,13.6149,13.6149,13.4725,13.5259,74800.0
2009-02-10 11:10:00,22.8,22.8,22.61,22.68,30600.0,13.5259,13.5259,13.4132,13.4547,30600.0
2009-02-10 11:15:00,22.68,22.7,22.63,22.65,21800.0,13.4547,13.4666,13.425,13.4369,21800.0
2009-02-10 11:20:00,22.67,22.75,22.66,22.67,32600.0,13.4488,13.4962,13.4428,13.4488,32600.0
2009-02-10 11:25:00,22.67,22.68,22.61,22.65,29000.0,13.4488,13.4547,13.4132,13.4369,29000.0
2009-02-10 11:30:00,22.65,22.65,22.43,22.45,87000.0,13.4369,13.4369,13.3064,13.3183,87000.0
2009-02-10 11:35:00,22.44,22.5,22.38,22.41,37000.0,13.3123,13.3479,13.2767,13.2945,37000.0
2009-02-10 11:40:00,22.39,22.45,22.38,22.41,62200.0,13.2827,13.3183,13.2767,13.2945,62200.0
2009-02-10 11:45:00,22.42,22.54,22.36,22.5,61000.0,13.3005,13.3717,13.2649,13.3479,61000.0
2009-02-10 11:50:00,22.5,22.52,22.43,22.48,36400.0,13.3479,13.3598,13.3064,13.3361,36400.0
2009-02-10 11:55:00,22.48,22.52,22.46,22.52,27200.0,13.3361,13.3598,13.3242,13.3598,27200.0
2009-02-10 12:00:00,22.52,22.52,22.48,22.49,17400.0,13.3598,13.3598,13.3361,13.342,17400.0
2009-02-10 12:05:00,22.5,22.5,22.43,22.43,22000.0,13.3479,13.3479,13.3064,13.3064,22000.0
2009-02-10 12:10:00,22.45,22.52,22.43,22.5,39200.0,13.3183,13.3598,13.3064,13.3479,39200.0
2009-02-10 12:15:00,22.51,22.56,22.51,22.53,41800.0,13.3539,13.3835,13.3539,13.3657,41800.0
2009-02-10 12:20:00,22.53,22.56,22.5,22.55,23400.0,13.3657,13.3835,13.3479,13.3776,23400.0
2009-02-10 12:25:00,22.54,22.56,22.49,22.52,31400.0,13.3717,13.3835,13.342,13.3598,31400.0
2009-02-10 12:30:00,22.52,22.52,22.47,22.47,21800.0,13.3598,13.3598,13.3301,13.3301,21800.0
2009-02-10 12:35:00,22.48,22.53,22.46,22.52,109600.0,13.3361,13.3657,13.3242,13.3598,109600.0
2009-02-10 12:40:00,22.54,22.56,22.48,22.5,105000.0,13.3717,13.3835,13.3361,13.3479,105000.0
2009-02-10 12:45:00,22.48,22.5,22.47,22.49,206400.0,13.3361,13.3479,13.3301,13.342,206400.0
2009-02-10 12:50:00,22.47,22.53,22.47,22.5,14800.0,13.3301,13.3657,13.3301,13.3479,14800.0
2009-02-10 12:55:00,22.52,22.53,22.48,22.5,41600.0,13.3598,13.3657,13.3361,13.3479,41600.0
2009-02-10 13:00:00,22.5,22.5,22.43,22.47,22400.0,13.3479,13.3479,13.3064,13.3301,22400.0
2009-02-10 13:05:00,22.46,22.46,22.34,22.38,36000.0,13.3242,13.3242,13.253,13.2767,36000.0
2009-02-10 13:10:00,22.38,22.4,22.34,22.39,19400.0,13.2767,13.2886,13.253,13.2827,19400.0
2009-02-10 13:15:00,22.4,22.4,22.31,22.31,31600.0,13.2886,13.2886,13.2352,13.2352,31600.0
2009-02-10 13:20:00,22.31,22.35,22.25,22.34,70600.0,13.2352,13.2589,13.1996,13.253,70600.0
2009-02-10 13:25:00,22.34,22.35,22.25,22.29,27800.0,13.253,13.2589,13.1996,13.2233,27800.0
2009-02-10 13:30:00,22.29,22.29,22.24,22.25,34000.0,13.2233,13.2233,13.1937,13.1996,34000.0
2009-02-10 13:35:00,22.25,22.29,22.25,22.29,29000.0,13.1996,13.2233,13.1996,13.2233,29000.0
2009-02-10 13:40:00,22.28,22.28,22.24,22.25,23800.0,13.2174,13.2174,13.1937,13.1996,23800.0
2009-02-10 13:45:00,22.25,22.26,22.19,22.22,56000.0,13.1996,13.2055,13.164,13.1818,56000.0
2009-02-10 13:50:00,22.22,22.27,22.2,22.22,28000.0,13.1818,13.2115,13.17,13.1818,28000.0
2009-02-10 13:55:00,22.22,22.25,22.2,22.24,63600.0,13.1818,13.1996,13.17,13.1937,63600.0
2009-02-10 14:00:00,22.24,22.35,22.23,22.33,33600.0,13.1937,13.2589,13.1878,13.2471,33600.0
2009-02-10 14:05:00,22.34,22.35,22.29,22.31,19200.0,13.253,13.2589,13.2233,13.2352,19200.0
2009-02-10 14:10:00,22.31,22.31,22.23,22.23,46800.0,13.2352,13.2352,13.1878,13.1878,46800.0
2009-02-10 14:15:00,22.24,22.27,22.22,22.26,33200.0,13.1937,13.2115,13.1818,13.2055,33200.0
2009-02-10 14:20:00,22.26,22.27,22.2,22.24,25200.0,13.2055,13.2115,13.17,13.1937,25200.0
2009-02-10 14:25:00,22.23,22.23,22.15,22.16,33800.0,13.1878,13.1878,13.1403,13.1462,33800.0
2009-02-10 14:30:00,22.15,22.18,22.12,22.16,44800.0,13.1403,13.1581,13.1225,13.1462,44800.0
2009-02-10 14:35:00,22.17,22.17,22.11,22.14,41400.0,13.1522,13.1522,13.1166,13.1344,41400.0
2009-02-10 14:40:00,22.14,22.22,22.14,22.2,48200.0,13.1344,13.1818,13.1344,13.17,48200.0
2009-02-10 14:45:00,22.21,22.28,22.2,22.27,43200.0,13.1759,13.2174,13.17,13.2115,43200.0
2009-02-10 14:50:00,22.26,22.26,22.2,22.22,39200.0,13.2055,13.2055,13.17,13.1818,39200.0
2009-02-10 14:55:00,22.21,22.23,22.15,22.15,34600.0,13.1759,13.1878,13.1403,13.1403,34600.0
2009-02-10 15:00:00,22.16,22.3,22.15,22.28,50600.0,13.1462,13.2293,13.1403,13.2174,50600.0
2009-02-10 15:05:00,22.28,22.28,22.21,22.26,54000.0,13.2174,13.2174,13.1759,13.2055,54000.0
2009-02-10 15:10:00,22.26,22.27,22.14,22.18,65600.0,13.2055,13.2115,13.1344,13.1581,65600.0
2009-02-10 15:15:00,22.18,22.19,22.11,22.14,72800.0,13.1581,13.164,13.1166,13.1344,72800.0
2009-02-10 15:20:00,22.14,22.14,22.09,22.13,63000.0,13.1344,13.1344,13.1047,13.1284,63000.0
2009-02-10 15:25:00,22.14,22.24,22.14,22.18,73400.0,13.1344,13.1937,13.1344,13.1581,73400.0
2009-02-10 15:30:00,22.18,22.22,22.14,22.17,86600.0,13.1581,13.1818,13.1344,13.1522,86600.0
2009-02-10 15:35:00,22.17,22.19,22.09,22.11,100600.0,13.1522,13.164,13.1047,13.1166,100600.0
2009-02-10 15:40:00,22.11,22.17,22.04,22.15,109200.0,13.1166,13.1522,13.075,13.1403,109200.0
2009-02-10 15:45:00,22.15,22.24,22.11,22.2,148400.0,13.1403,13.1937,13.1166,13.17,148400.0
2009-02-10 15:50:00,22.19,22.29,22.18,22.26,200400.0,13.164,13.2233,13.1581,13.2055,200400.0
2009-02-10 15:55:00,22.27,22.27,22.21,22.23,235600.0,13.2115,13.2115,13.1759,13.1878,235600.0
2009-02-11 09:30:00,22.35,22.42,22.23,22.23,30600.0,13.2589,13.3005,13.1878,13.1878,30600.0
2009-02-11 09:35:00,22.21,22.3,22.21,22.25,52800.0,13.1759,13.2293,13.1759,13.1996,52800.0
2009-02-11 09:40:00,22.24,22.25,22.2,22.21,9600.0,13.1937,13.1996,13.17,13.1759,9600.0
2009-02-11 09:45:00,22.21,22.23,22.15,22.16,24400.0,13.1759,13.1878,13.1403,13.1462,24400.0
2009-02-11 09:50:00,22.16,22.19,22.1,22.12,34000.0,13.1462,13.164,13.1106,13.1225,34000.0
2009-02-11 09:55:00,22.12,22.13,22.07,22.08,21000.0,13.1225,13.1284,13.0928,13.0988,21000.0
2009-02-11 10:00:00,22.08,22.1,21.98,22.01,54000.0,13.0988,13.1106,13.0394,13.0572,54000.0
2009-02-11 10:05:00,22.0,22.02,21.98,22.0,32400.0,13.0513,13.0632,13.0394,13.0513,32400.0
2009-02-11 10:10:00,22.0,22.02,21.97,21.99,28400.0,13.0513,13.0632,13.0335,13.0454,28400.0
2009-02-11 10:15:00,21.98,22.04,21.98,22.0,32600.0,13.0394,13.075,13.0394,13.0513,32600.0
2009-02-11 10:20:00,22.0,22.08,22.0,22.08,67200.0,13.0513,13.0988,13.0513,13.0988,67200.0
2009-02-11 10:25:00,22.09,22.11,22.06,22.09,32000.0,13.1047,13.1166,13.0869,13.1047,32000.0
2009-02-11 10:30:00,22.1,22.15,22.07,22.15,21800.0,13.1106,13.1403,13.0928,13.1403,21800.0
2009-02-11 10:35:00,22.14,22.16,22.08,22.1,32000.0,13.1344,13.1462,13.0988,13.1106,32000.0
2009-02-11 10:40:00,22.1,22.2,22.08,22.2,35200.0,13.1106,13.17,13.0988,13.17,35200.0
2009-02-11 10:45:00,22.21,22.23,22.18,22.21,25200.0,13.1759,13.1878,13.1581,13.1759,25200.0
2009-02-11 10:50:00,22.21,22.23,22.16,22.2,25800.0,13.1759,13.1878,13.1462,13.17,25800.0
2009-02-11 10:55:00,22.19,22.26,22.18,22.24,31200.0,13.164,13.2055,13.1581,13.1937,31200.0
2009-02-11 11:00:00,22.23,22.28,22.23,22.27,28600.0,13.1878,13.2174,13.1878,13.2115,28600.0
2009-02-11 11:05:00,22.27,22.28,22.15,22.17,168600.0,13.2115,13.2174,13.1403,13.1522,168600.0
2009-02-11 11:10:00,22.17,22.27,22.15,22.24,30600.0,13.1522,13.2115,13.1403,13.1937,30600.0
2009-02-11 11:15:00,22.25,22.25,22.18,22.21,22200.0,13.1996,13.1996,13.1581,13.1759,22200.0
2009-02-11 11:20:00,22.22,22.22,22.13,22.17,28200.0,13.1818,13.1818,13.1284,13.1522,28200.0
2009-02-11 11:25:00,22.16,22.17,22.11,22.16,13800.0,13.1462,13.1522,13.1166,13.1462,13800.0
2009-02-11 11:30:00,22.15,22.18,22.07,22.07,21000.0,13.1403,13.1581,13.0928,13.0928,21000.0
2009-02-11 11:35:00,22.06,22.09,22.05,22.09,18000.0,13.0869,13.1047,13.081,13.1047,18000.0
2009-02-11 11:40:00,22.08,22.17,22.06,22.17,43400.0,13.0988,13.1522,13.0869,13.1522,43400.0
2009-02-11 11:45:00,22.17,22.18,22.13,22.13,17200.0,13.1522,13.1581,13.1284,13.1284,17200.0
2009-02-11 11:50:00,22.13,22.16,22.11,22.16,16400.0,13.1284,13.1462,13.1166,13.1462,16400.0
2009-02-11 11:55:00,22.17,22.17,22.09,22.11,26800.0,13.1522,13.1522,13.1047,13.1166,26800.0
2009-02-11 12:00:00,22.13,22.13,22.1,22.13,16800.0,13.1284,13.1284,13.1106,13.1284,16800.0
2009-02-11 12:05:00,22.11,22.13,22.08,22.11,16200.0,13.1166,13.1284,13.0988,13.1166,16200.0
2009-02-11 12:10:00,22.11,22.14,22.06,22.06,12600.0,13.1166,13.1344,13.0869,13.0869,12600.0
2009-02-11 12:15:00,22.06,22.09,22.04,22.08,35800.0,13.0869,13.1047,13.075,13.0988,35800.0
2009-02-11 12:20:00,22.08,22.13,22.07,22.13,47800.0,13.0988,13.1284,13.0928,13.1284,47800.0
2009-02-11 12:25:00,22.12,22.15,22.11,22.14,18600.0,13.1225,13.1403,13.1166,13.1344,18600.0
2009-02-11 12:30:00,22.14,22.14,22.11,22.11,42200.0,13.1344,13.1344,13.1166,13.1166,42200.0
2009-02-11 12:35:00,22.13,22.18,22.11,22.18,41200.0,13.1284,13.1581,13.1166,13.1581,41200.0
2009-02-11 12:40:00,22.19,22.25,22.18,22.18,42800.0,13.164,13.1996,13.1581,13.1581,42800.0
2009-02-11 12:45:00,22.18,22.21,22.17,22.17,37000.0,13.1581,13.1759,13.1522,13.1522,37000.0
2009-02-11 12:50:00,22.17,22.2,22.14,22.14,11400.0,13.1522,13.17,13.1344,13.1344,11400.0
2009-02-11 12:55:00,22.14,22.14,22.04,22.07,30000.0,13.1344,13.1344,13.075,13.0928,30000.0
2009-02-11 13:00:00,22.06,22.15,22.06,22.14,24400.0,13.0869,13.1403,13.0869,13.1344,24400.0
2009-02-11 13:05:00,22.14,22.14,22.05,22.07,19600.0,13.1344,13.1344,13.081,13.0928,19600.0
2009-02-11 13:10:00,22.07,22.1,22.06,22.1,8400.0,13.0928,13.1106,13.0869,13.1106,8400.0
2009-02-11 13:15:00,22.09,22.11,22.08,22.11,87800.0,13.1047,13.1166,13.0988,13.1166,87800.0
2009-02-11 13:20:00,22.11,22.19,22.1,22.13,24800.0,13.1166,13.164,13.1106,13.1284,24800.0
2009-02-11 13:25:00,22.12,22.18,22.1,22.17,29400.0,13.1225,13.1581,13.1106,13.1522,29400.0
2009-02-11 13:30:00,22.17,22.17,22.09,22.11,23000.0,13.1522,13.1522,13.1047,13.1166,23000.0
2009-02-11 13:35:00,22.09,22.11,22.07,22.07,96600.0,13.1047,13.1166,13.0928,13.0928,96600.0
2009-02-11 13:40:00,22.05,22.07,22.04,22.06,14400.0,13.081,13.0928,13.075,13.0869,14400.0
2009-02-11 13:45:00,22.04,22.05,22.0,22.0,13600.0,13.075,13.081,13.0513,13.0513,13600.0
2009-02-11 13:50:00,22.0,22.03,22.0,22.0,11600.0,13.0513,13.0691,13.0513,13.0513,11600.0
2009-02-11 13:55:00,22.02,22.05,22.0,22.03,9800.0,13.0632,13.081,13.0513,13.0691,9800.0
2009-02-11 14:00:00,22.04,22.07,22.04,22.04,15800.0,13.075,13.0928,13.075,13.075,15800.0
2009-02-11 14:05:00,22.04,22.05,22.01,22.05,7400.0,13.075,13.081,13.0572,13.081,7400.0
2009-02-11 14:10:00,22.05,22.06,22.0,22.02,16400.0,13.081,13.0869,13.0513,13.0632,16400.0
2009-02-11 14:15:00,22.0,22.01,21.96,22.0,26200.0,13.0513,13.0572,13.0276,13.0513,26200.0
2009-02-11 14:20:00,21.99,22.02,21.95,22.02,21400.0,13.0454,13.0632,13.0216,13.0632,21400.0
2009-02-11 14:25:00,22.03,22.08,22.02,22.06,24600.0,13.0691,13.0988,13.0632,13.0869,24600.0
2009-02-11 14:30:00,22.05,22.08,22.05,22.07,14600.0,13.081,13.0988,13.081,13.0928,14600.0
2009-02-11 14:35:00,22.08,22.1,22.08,22.08,10200.0,13.0988,13.1106,13.0988,13.0988,10200.0
2009-02-11 14:40:00,22.1,22.1,22.07,22.07,12800.0,13.1106,13.1106,13.0928,13.0928,12800.0
2009-02-11 14:45:00,22.07,22.08,22.05,22.05,20800.0,13.0928,13.0988,13.081,13.081,20800.0
2009-02-11 14:50:00,22.05,22.16,22.05,22.09,50800.0,13.081,13.1462,13.081,13.1047,50800.0
2009-02-11 14:55:00,22.1,22.2,22.1,22.19,60200.0,13.1106,13.17,13.1106,13.164,60200.0
2009-02-11 15:00:00,22.2,22.21,22.13,22.13,50800.0,13.17,13.1759,13.1284,13.1284,50800.0
2009-02-11 15:05:00,22.14,22.18,22.14,22.16,43000.0,13.1344,13.1581,13.1344,13.1462,43000.0
2009-02-11 15:10:00,22.16,22.22,22.13,22.21,39400.0,13.1462,13.1818,13.1284,13.1759,39400.0
2009-02-11 15:15:00,22.2,22.24,22.15,22.15,53600.0,13.17,13.1937,13.1403,13.1403,53600.0
2009-02-11 15:20:00,22.15,22.16,22.09,22.14,32400.0,13.1403,13.1462,13.1047,13.1344,32400.0
2009-02-11 15:25:00,22.14,22.16,22.12,22.15,22000.0,13.1344,13.1462,13.1225,13.1403,22000.0
2009-02-11 15:30:00,22.15,22.19,22.07,22.08,54000.0,13.1403,13.164,13.0928,13.0988,54000.0
2009-02-11 15:35:00,22.08,22.11,22.07,22.09,69200.0,13.0988,13.1166,13.0928,13.1047,69200.0
2009-02-11 15:40:00,22.09,22.11,22.04,22.1,72600.0,13.1047,13.1166,13.075,13.1106,72600.0
2009-02-11 15:45:00,22.09,22.16,22.07,22.12,81000.0,13.1047,13.1462,13.0928,13.1225,81000.0
2009-02-11 15:50:00,22.12,22.17,22.1,22.17,83800.0,13.1225,13.1522,13.1106,13.1522,83800.0
2009-02-11 15:55:00,22.18,22.18,22.12,22.17,147200.0,13.1581,13.1581,13.1225,13.1522,147200.0
2009-02-12 09:30:00,21.83,22.09,21.73,21.75,43800.0,12.9505,13.1047,12.8911,12.903,43800.0
2009-02-12 09:35:00,21.75,21.75,21.6,21.63,43800.0,12.903,12.903,12.814,12.8318,43800.0
2009-02-12 09:40:00,21.64,21.68,21.55,21.57,36800.0,12.8377,12.8615,12.7843,12.7962,36800.0
2009-02-12 09:45:00,21.57,21.64,21.55,21.62,32600.0,12.7962,12.8377,12.7843,12.8259,32600.0
2009-02-12 09:50:00,21.62,21.62,21.5,21.58,53600.0,12.8259,12.8259,12.7547,12.8021,53600.0
2009-02-12 09:55:00,21.58,21.59,21.5,21.55,45200.0,12.8021,12.8081,12.7547,12.7843,45200.0
2009-02-12 10:00:00,21.53,21.57,21.45,21.55,69800.0,12.7725,12.7962,12.725,12.7843,69800.0
2009-02-12 10:05:00,21.54,21.66,21.54,21.66,26200.0,12.7784,12.8496,12.7784,12.8496,26200.0
2009-02-12 10:10:00,21.65,21.65,21.51,21.52,69400.0,12.8437,12.8437,12.7606,12.7666,69400.0
2009-02-12 10:15:00,21.52,21.54,21.49,21.49,25200.0,12.7666,12.7784,12.7488,12.7488,25200.0
2009-02-12 10:20:00,21.5,21.5,21.42,21.46,30000.0,12.7547,12.7547,12.7072,12.731,30000.0
2009-02-12 10:25:00,21.46,21.52,21.38,21.51,42800.0,12.731,12.7666,12.6835,12.7606,42800.0
2009-02-12 10:30:00,21.5,21.5,21.42,21.45,65000.0,12.7547,12.7547,12.7072,12.725,65000.0
2009-02-12 10:35:00,21.43,21.46,21.4,21.42,31200.0,12.7132,12.731,12.6954,12.7072,31200.0
2009-02-12 10:40:00,21.43,21.48,21.39,21.48,24400.0,12.7132,12.7428,12.6894,12.7428,24400.0
2009-02-12 10:45:00,21.48,21.54,21.48,21.48,51400.0,12.7428,12.7784,12.7428,12.7428,51400.0
2009-02-12 10:50:00,21.49,21.49,21.37,21.4,39800.0,12.7488,12.7488,12.6776,12.6954,39800.0
2009-02-12 10:55:00,21.4,21.4,21.35,21.4,38400.0,12.6954,12.6954,12.6657,12.6954,38400.0
2009-02-12 11:00:00,21.39,21.39,21.33,21.35,35800.0,12.6894,12.6894,12.6538,12.6657,35800.0
2009-02-12 11:05:00,21.36,21.4,21.35,21.36,61800.0,12.6716,12.6954,12.6657,12.6716,61800.0
2009-02-12 11:10:00,21.36,21.36,21.29,21.31,62200.0,12.6716,12.6716,12.6301,12.642,62200.0
2009-02-12 11:15:00,21.31,21.32,21.23,21.25,54600.0,12.642,12.6479,12.5945,12.6064,54600.0
2009-02-12 11:20:00,21.24,21.27,21.2,21.24,44200.0,12.6004,12.6182,12.5767,12.6004,44200.0
2009-02-12 11:25:00,21.25,21.31,21.25,21.28,39000.0,12.6064,12.642,12.6064,12.6242,39000.0
2009-02-12 11:30:00,21.27,21.33,21.27,21.31,29200.0,12.6182,12.6538,12.6182,12.642,29200.0
2009-02-12 11:35:00,21.31,21.32,21.27,21.29,29600.0,12.642,12.6479,12.6182,12.6301,29600.0
2009-02-12 11:40:00,21.3,21.4,21.3,21.36,51000.0,12.636,12.6954,12.636,12.6716,51000.0
2009-02-12 11:45:00,21.36,21.41,21.36,21.38,27800.0,12.6716,12.7013,12.6716,12.6835,27800.0
2009-02-12 11:50:00,21.39,21.41,21.36,21.38,30000.0,12.6894,12.7013,12.6716,12.6835,30000.0
2009-02-12 11:55:00,21.37,21.4,21.35,21.36,22200.0,12.6776,12.6954,12.6657,12.6716,22200.0
2009-02-12 12:00:00,21.36,21.42,21.34,21.39,40800.0,12.6716,12.7072,12.6598,12.6894,40800.0
2009-02-12 12:05:00,21.38,21.43,21.37,21.42,34600.0,12.6835,12.7132,12.6776,12.7072,34600.0
2009-02-12 12:10:00,21.42,21.46,21.4,21.46,44600.0,12.7072,12.731,12.6954,12.731,44600.0
2009-02-12 12:15:00,21.45,21.49,21.43,21.47,26800.0,12.725,12.7488,12.7132,12.7369,26800.0
2009-02-12 12:20:00,21.48,21.48,21.45,21.45,16000.0,12.7428,12.7428,12.725,12.725,16000.0
2009-02-12 12:25:00,21.47,21.5,21.43,21.47,191400.0,12.7369,12.7547,12.7132,12.7369,191400.0
2009-02-12 12:30:00,21.48,21.48,21.43,21.43,43200.0,12.7428,12.7428,12.7132,12.7132,43200.0
2009-02-12 12:35:00,21.44,21.49,21.44,21.48,21000.0,12.7191,12.7488,12.7191,12.7428,21000.0
2009-02-12 12:40:00,21.49,21.5,21.46,21.47,32000.0,12.7488,12.7547,12.731,12.7369,32000.0
2009-02-12 12:45:00,21.47,21.5,21.47,21.5,40400.0,12.7369,12.7547,12.7369,12.7547,40400.0
2009-02-12 12:50:00,21.5,21.5,21.48,21.5,21200.0,12.7547,12.7547,12.7428,12.7547,21200.0
2009-02-12 12:55:00,21.5,21.51,21.47,21.47,31800.0,12.7547,12.7606,12.7369,12.7369,31800.0
2009-02-12 13:00:00,21.49,21.51,21.46,21.48,56400.0,12.7488,12.7606,12.731,12.7428,56400.0
2009-02-12 13:05:00,21.49,21.49,21.43,21.47,36400.0,12.7488,12.7488,12.7132,12.7369,36400.0
2009-02-12 13:10:00,21.46,21.52,21.43,21.43,42600.0,12.731,12.7666,12.7132,12.7132,42600.0
2009-02-12 13:15:00,21.43,21.45,21.38,21.41,50400.0,12.7132,12.725,12.6835,12.7013,50400.0
2009-02-12 13:20:00,21.4,21.45,21.38,21.43,43200.0,12.6954,12.725,12.6835,12.7132,43200.0
2009-02-12 13:25:00,21.43,21.53,21.43,21.52,52000.0,12.7132,12.7725,12.7132,12.7666,52000.0
2009-02-12 13:30:00,21.5,21.54,21.48,21.48,52200.0,12.7547,12.7784,12.7428,12.7428,52200.0
2009-02-12 13:35:00,21.48,21.49,21.41,21.43,36000.0,12.7428,12.7488,12.7013,12.7132,36000.0
2009-02-12 13:40:00,21.42,21.43,21.39,21.4,23000.0,12.7072,12.7132,12.6894,12.6954,23000.0
2009-02-12 13:45:00,21.4,21.42,21.35,21.41,57400.0,12.6954,12.7072,12.6657,12.7013,57400.0
2009-02-12 13:50:00,21.42,21.47,21.42,21.44,77200.0,12.7072,12.7369,12.7072,12.7191,77200.0
2009-02-12 13:55:00,21.45,21.49,21.4,21.47,27200.0,12.725,12.7488,12.6954,12.7369,27200.0
2009-02-12 14:00:00,21.46,21.46,21.38,21.41,63200.0,12.731,12.731,12.6835,12.7013,63200.0
2009-02-12 14:05:00,21.41,21.49,21.4,21.45,67200.0,12.7013,12.7488,12.6954,12.725,67200.0
2009-02-12 14:10:00,21.45,21.48,21.41,21.41,58000.0,12.725,12.7428,12.7013,12.7013,58000.0
2009-02-12 14:15:00,21.41,21.49,21.4,21.41,67200.0,12.7013,12.7488,12.6954,12.7013,67200.0
2009-02-12 14:20:00,21.4,21.43,21.38,21.39,24400.0,12.6954,12.7132,12.6835,12.6894,24400.0
2009-02-12 14:25:00,21.39,21.42,21.36,21.36,36200.0,12.6894,12.7072,12.6716,12.6716,36200.0
2009-02-12 14:30:00,21.36,21.41,21.35,21.38,51200.0,12.6716,12.7013,12.6657,12.6835,51200.0
2009-02-12 14:35:00,21.37,21.39,21.31,21.34,45400.0,12.6776,12.6894,12.642,12.6598,45400.0
2009-02-12 14:40:00,21.33,21.34,21.29,21.32,30200.0,12.6538,12.6598,12.6301,12.6479,30200.0
2009-02-12 14:45:00,21.33,21.33,21.24,21.28,44200.0,12.6538,12.6538,12.6004,12.6242,44200.0
2009-02-12 14:50:00,21.29,21.29,21.21,21.24,56000.0,12.6301,12.6301,12.5826,12.6004,56000.0
2009-02-12 14:55:00,21.23,21.27,21.22,21.25,49000.0,12.5945,12.6182,12.5886,12.6064,49000.0
2009-02-12 15:00:00,21.25,21.29,21.19,21.24,86800.0,12.6064,12.6301,12.5708,12.6004,86800.0
2009-02-12 15:05:00,21.24,21.34,21.21,21.34,74600.0,12.6004,12.6598,12.5826,12.6598,74600.0
2009-02-12 15:10:00,21.35,21.4,21.31,21.36,94600.0,12.6657,12.6954,12.642,12.6716,94600.0
2009-02-12 15:15:00,21.36,21.42,21.35,21.42,81400.0,12.6716,12.7072,12.6657,12.7072,81400.0
2009-02-12 15:20:00,21.41,21.5,21.34,21.45,87000.0,12.7013,12.7547,12.6598,12.725,87000.0
2009-02-12 15:25:00,21.47,21.6,21.45,21.6,147800.0,12.7369,12.814,12.725,12.814,147800.0
2009-02-12 15:30:00,21.6,21.6,21.5,21.52,89200.0,12.814,12.814,12.7547,12.7666,89200.0
2009-02-12 15:35:00,21.51,21.64,21.46,21.57,134400.0,12.7606,12.8377,12.731,12.7962,134400.0
2009-02-12 15:40:00,21.56,21.81,21.56,21.77,139200.0,12.7903,12.9386,12.7903,12.9149,139200.0
2009-02-12 15:45:00,21.76,21.78,21.67,21.72,131200.0,12.9089,12.9208,12.8555,12.8852,131200.0
2009-02-12 15:50:00,21.72,21.85,21.71,21.84,172000.0,12.8852,12.9623,12.8793,12.9564,172000.0
2009-02-12 15:55:00,21.85,21.86,21.75,21.84,186200.0,12.9623,12.9683,12.903,12.9564,186200.0
2009-02-13 09:30:00,21.84,22.03,21.84,21.96,29200.0,12.9564,13.0691,12.9564,13.0276,29200.0
2009-02-13 09:35:00,21.97,21.99,21.93,21.95,45200.0,13.0335,13.0454,13.0098,13.0216,45200.0
2009-02-13 09:40:00,21.95,21.95,21.85,21.88,33000.0,13.0216,13.0216,12.9623,12.9801,33000.0
2009-02-13 09:45:00,21.87,21.92,21.86,21.91,36600.0,12.9742,13.0038,12.9683,12.9979,36600.0
2009-02-13 09:50:00,21.91,21.92,21.88,21.9,38400.0,12.9979,13.0038,12.9801,12.992,38400.0
2009-02-13 09:55:00,21.89,22.08,21.89,22.08,59400.0,12.9861,13.0988,12.9861,13.0988,59400.0
2009-02-13 10:00:00,22.07,22.08,22.02,22.03,33400.0,13.0928,13.0988,13.0632,13.0691,33400.0
2009-02-13 10:05:00,22.04,22.04,21.95,21.95,27000.0,13.075,13.075,13.0216,13.0216,27000.0
2009-02-13 10:10:00,21.96,22.03,21.95,21.99,36000.0,13.0276,13.0691,13.0216,13.0454,36000.0
2009-02-13 10:15:00,21.99,21.99,21.9,21.93,27200.0,13.0454,13.0454,12.992,13.0098,27200.0
2009-02-13 10:20:00,21.95,22.06,21.95,22.06,36000.0,13.0216,13.0869,13.0216,13.0869,36000.0
2009-02-13 10:25:00,22.04,22.04,21.96,22.0,29800.0,13.075,13.075,13.0276,13.0513,29800.0
2009-02-13 10:30:00,21.99,22.02,21.96,21.97,32000.0,13.0454,13.0632,13.0276,13.0335,32000.0
2009-02-13 10:35:00,21.97,22.0,21.95,21.98,33400.0,13.0335,13.0513,13.0216,13.0394,33400.0
2009-02-13 10:40:00,21.98,22.01,21.98,22.0,25800.0,13.0394,13.0572,13.0394,13.0513,25800.0
2009-02-13 10:45:00,22.0,22.0,21.93,21.95,30200.0,13.0513,13.0513,13.0098,13.0216,30200.0
2009-02-13 10:50:00,21.94,21.96,21.92,21.93,36800.0,13.0157,13.0276,13.0038,13.0098,36800.0
2009-02-13 10:55:00,21.93,21.95,21.9,21.9,146800.0,13.0098,13.0216,12.992,12.992,146800.0
2009-02-13 11:00:00,21.91,21.92,21.88,21.92,32200.0,12.9979,13.0038,12.9801,13.0038,32200.0
2009-02-13 11:05:00,21.92,21.99,21.91,21.98,23400.0,13.0038,13.0454,12.9979,13.0394,23400.0
2009-02-13 11:10:00,21.98,21.99,21.89,21.89,34600.0,13.0394,13.0454,12.9861,12.9861,34600.0
2009-02-13 11:15:00,21.9,21.96,21.89,21.95,40800.0,12.992,13.0276,12.9861,13.0216,40800.0
2009-02-13 11:20:00,21.96,21.96,21.92,21.95,45800.0,13.0276,13.0276,13.0038,13.0216,45800.0
2009-02-13 11:25:00,21.95,21.96,21.92,21.95,33000.0,13.0216,13.0276,13.0038,13.0216,33000.0
2009-02-13 11:30:00,21.94,21.95,21.9,21.93,26200.0,13.0157,13.0216,12.992,13.0098,26200.0
2009-02-13 11:35:00,21.95,21.95,21.89,21.89,38800.0,13.0216,13.0216,12.9861,12.9861,38800.0
2009-02-13 11:40:00,21.9,21.91,21.79,21.83,44400.0,12.992,12.9979,12.9267,12.9505,44400.0
2009-02-13 11:45:00,21.83,21.86,21.78,21.82,37600.0,12.9505,12.9683,12.9208,12.9445,37600.0
2009-02-13 11:50:00,21.83,21.83,21.77,21.81,16600.0,12.9505,12.9505,12.9149,12.9386,16600.0
2009-02-13 11:55:00,21.82,21.86,21.81,21.82,16000.0,12.9445,12.9683,12.9386,12.9445,16000.0
2009-02-13 12:00:00,21.81,21.85,21.81,21.81,32200.0,12.9386,12.9623,12.9386,12.9386,32200.0
2009-02-13 12:05:00,21.82,21.82,21.79,21.81,13600.0,12.9445,12.9445,12.9267,12.9386,13600.0
2009-02-13 12:10:00,21.8,21.83,21.79,21.83,16800.0,12.9327,12.9505,12.9267,12.9505,16800.0
2009-02-13 12:15:00,21.82,21.83,21.76,21.79,26600.0,12.9445,12.9505,12.9089,12.9267,26600.0
2009-02-13 12:20:00,21.78,21.85,21.78,21.85,12200.0,12.9208,12.9623,12.9208,12.9623,12200.0
2009-02-13 12:25:00,21.85,21.89,21.82,21.87,14600.0,12.9623,12.9861,12.9445,12.9742,14600.0
2009-02-13 12:30:00,21.89,21.91,21.86,21.89,15600.0,12.9861,12.9979,12.9683,12.9861,15600.0
2009-02-13 12:35:00,21.89,21.91,21.87,21.87,19400.0,12.9861,12.9979,12.9742,12.9742,19400.0
2009-02-13 12:40:00,21.87,21.88,21.81,21.81,26600.0,12.9742,12.9801,12.9386,12.9386,26600.0
2009-02-13 12:45:00,21.82,21.86,21.81,21.84,24600.0,12.9445,12.9683,12.9386,12.9564,24600.0
2009-02-13 12:50:00,21.84,21.84,21.73,21.75,30200.0,12.9564,12.9564,12.8911,12.903,30200.0
2009-02-13 12:55:00,21.75,21.78,21.74,21.77,10400.0,12.903,12.9208,12.8971,12.9149,10400.0
2009-02-13 13:00:00,21.76,21.78,21.75,21.77,10800.0,12.9089,12.9208,12.903,12.9149,10800.0
2009-02-13 13:05:00,21.77,21.8,21.77,21.78,17400.0,12.9149,12.9327,12.9149,12.9208,17400.0
2009-02-13 13:10:00,21.79,21.79,21.75,21.75,10800.0,12.9267,12.9267,12.903,12.903,10800.0
2009-02-13 13:15:00,21.76,21.86,21.76,21.85,20600.0,12.9089,12.9683,12.9089,12.9623,20600.0
2009-02-13 13:20:00,21.86,21.87,21.84,21.85,10400.0,12.9683,12.9742,12.9564,12.9623,10400.0
2009-02-13 13:25:00,21.84,21.88,21.84,21.85,17400.0,12.9564,12.9801,12.9564,12.9623,17400.0
2009-02-13 13:30:00,21.85,21.87,21.84,21.85,19000.0,12.9623,12.9742,12.9564,12.9623,19000.0
2009-02-13 13:35:00,21.85,21.91,21.83,21.9,20200.0,12.9623,12.9979,12.9505,12.992,20200.0
2009-02-13 13:40:00,21.9,21.93,21.87,21.93,20600.0,12.992,13.0098,12.9742,13.0098,20600.0
2009-02-13 13:45:00,21.95,21.98,21.91,21.98,45600.0,13.0216,13.0394,12.9979,13.0394,45600.0
2009-02-13 13:50:00,21.98,22.02,21.94,21.98,31400.0,13.0394,13.0632,13.0157,13.0394,31400.0
2009-02-13 13:55:00,21.97,22.0,21.94,21.95,22000.0,13.0335,13.0513,13.0157,13.0216,22000.0
2009-02-13 14:00:00,21.97,22.0,21.92,21.92,13800.0,13.0335,13.0513,13.0038,13.0038,13800.0
2009-02-13 14:05:00,21.91,21.92,21.83,21.85,40600.0,12.9979,13.0038,12.9505,12.9623,40600.0
2009-02-13 14:10:00,21.87,21.91,21.86,21.89,11200.0,12.9742,12.9979,12.9683,12.9861,11200.0
2009-02-13 14:15:00,21.89,21.89,21.8,21.86,24200.0,12.9861,12.9861,12.9327,12.9683,24200.0
2009-02-13 14:20:00,21.88,21.91,21.84,21.86,33400.0,12.9801,12.9979,12.9564,12.9683,33400.0
2009-02-13 14:25:00,21.86,21.89,21.84,21.85,25200.0,12.9683,12.9861,12.9564,12.9623,25200.0
2009-02-13 14:30:00,21.86,21.86,21.79,21.82,17600.0,12.9683,12.9683,12.9267,12.9445,17600.0
2009-02-13 14:35:00,21.83,21.84,21.8,21.83,23400.0,12.9505,12.9564,12.9327,12.9505,23400.0
2009-02-13 14:40:00,21.83,21.87,21.83,21.84,17400.0,12.9505,12.9742,12.9505,12.9564,17400.0
2009-02-13 14:45:00,21.83,21.86,21.8,21.83,28400.0,12.9505,12.9683,12.9327,12.9505,28400.0
2009-02-13 14:50:00,21.85,21.91,21.82,21.9,37600.0,12.9623,12.9979,12.9445,12.992,37600.0
2009-02-13 14:55:00,21.91,21.92,21.88,21.9,17200.0,12.9979,13.0038,12.9801,12.992,17200.0
2009-02-13 15:00:00,21.92,21.93,21.86,21.91,33400.0,13.0038,13.0098,12.9683,12.9979,33400.0
2009-02-13 15:05:00,21.91,21.91,21.77,21.83,44800.0,12.9979,12.9979,12.9149,12.9505,44800.0
2009-02-13 15:10:00,21.82,21.84,21.76,21.83,26800.0,12.9445,12.9564,12.9089,12.9505,26800.0
2009-02-13 15:15:00,21.82,21.85,21.8,21.83,33800.0,12.9445,12.9623,12.9327,12.9505,33800.0
2009-02-13 15:20:00,21.83,21.86,21.81,21.83,69200.0,12.9505,12.9683,12.9386,12.9505,69200.0
2009-02-13 15:25:00,21.85,21.93,21.84,21.9,34200.0,12.9623,13.0098,12.9564,12.992,34200.0
2009-02-13 15:30:00,21.91,21.98,21.89,21.91,53800.0,12.9979,13.0394,12.9861,12.9979,53800.0
2009-02-13 15:35:00,21.91,21.92,21.85,21.9,71400.0,12.9979,13.0038,12.9623,12.992,71400.0
2009-02-13 15:40:00,21.9,21.99,21.86,21.98,64800.0,12.992,13.0454,12.9683,13.0394,64800.0
2009-02-13 15:45:00,21.97,21.99,21.88,21.96,70200.0,13.0335,13.0454,12.9801,13.0276,70200.0
2009-02-13 15:50:00,21.96,21.97,21.93,21.94,75400.0,13.0276,13.0335,13.0098,13.0157,75400.0
2009-02-13 15:55:00,21.93,21.95,21.78,21.79,209000.0,13.0098,13.0216,12.9208,12.9267,209000.0
2009-02-17 09:30:00,21.03,21.28,21.03,21.15,74800.0,12.4759,12.6242,12.4759,12.5471,74800.0
2009-02-17 09:35:00,21.13,21.21,21.0,21.02,71800.0,12.5352,12.5826,12.4581,12.4699,71800.0
2009-02-17 09:40:00,21.01,21.02,20.82,20.84,58600.0,12.464,12.4699,12.3513,12.3631,58600.0
2009-02-17 09:45:00,20.84,20.85,20.7,20.74,50200.0,12.3631,12.3691,12.2801,12.3038,50200.0
2009-02-17 09:50:00,20.75,20.75,20.61,20.7,74400.0,12.3098,12.3098,12.2267,12.2801,74400.0
2009-02-17 09:55:00,20.7,20.83,20.69,20.76,66800.0,12.2801,12.3572,12.2742,12.3157,66800.0
2009-02-17 10:00:00,20.77,20.84,20.75,20.84,62600.0,12.3216,12.3631,12.3098,12.3631,62600.0
2009-02-17 10:05:00,20.81,20.95,20.81,20.95,59200.0,12.3453,12.4284,12.3453,12.4284,59200.0
2009-02-17 10:10:00,20.95,21.0,20.89,20.98,63600.0,12.4284,12.4581,12.3928,12.4462,63600.0
2009-02-17 10:15:00,20.99,21.0,20.96,20.97,51200.0,12.4521,12.4581,12.4343,12.4403,51200.0
2009-02-17 10:20:00,20.97,20.99,20.91,20.95,34600.0,12.4403,12.4521,12.4047,12.4284,34600.0
2009-02-17 10:25:00,20.95,21.04,20.92,21.02,73400.0,12.4284,12.4818,12.4106,12.4699,73400.0
2009-02-17 10:30:00,21.02,21.09,21.0,21.0,80800.0,12.4699,12.5115,12.4581,12.4581,80800.0
2009-02-17 10:35:00,21.0,21.0,20.89,20.91,130800.0,12.4581,12.4581,12.3928,12.4047,130800.0
2009-02-17 10:40:00,20.91,20.96,20.87,20.92,52000.0,12.4047,12.4343,12.3809,12.4106,52000.0
2009-02-17 10:45:00,20.93,20.96,20.9,20.9,57000.0,12.4165,12.4343,12.3987,12.3987,57000.0
2009-02-17 10:50:00,20.92,20.97,20.91,20.96,76800.0,12.4106,12.4403,12.4047,12.4343,76800.0
2009-02-17 10:55:00,20.96,20.96,20.91,20.93,43000.0,12.4343,12.4343,12.4047,12.4165,43000.0
2009-02-17 11:00:00,20.93,20.95,20.85,20.93,35800.0,12.4165,12.4284,12.3691,12.4165,35800.0
2009-02-17 11:05:00,20.95,20.95,20.88,20.9,31400.0,12.4284,12.4284,12.3869,12.3987,31400.0
2009-02-17 11:10:00,20.91,20.97,20.89,20.94,34600.0,12.4047,12.4403,12.3928,12.4225,34600.0
2009-02-17 11:15:00,20.96,20.96,20.92,20.93,27400.0,12.4343,12.4343,12.4106,12.4165,27400.0
2009-02-17 11:20:00,20.95,20.98,20.92,20.95,52200.0,12.4284,12.4462,12.4106,12.4284,52200.0
2009-02-17 11:25:00,20.95,20.96,20.91,20.91,29200.0,12.4284,12.4343,12.4047,12.4047,29200.0
2009-02-17 11:30:00,20.9,20.91,20.84,20.85,39400.0,12.3987,12.4047,12.3631,12.3691,39400.0
2009-02-17 11:35:00,20.84,20.86,20.82,20.83,34800.0,12.3631,12.375,12.3513,12.3572,34800.0
2009-02-17 11:40:00,20.84,20.87,20.82,20.87,19800.0,12.3631,12.3809,12.3513,12.3809,19800.0
2009-02-17 11:45:00,20.87,20.88,20.82,20.84,23800.0,12.3809,12.3869,12.3513,12.3631,23800.0
2009-02-17 11:50:00,20.83,20.83,20.74,20.76,32800.0,12.3572,12.3572,12.3038,12.3157,32800.0
2009-02-17 11:55:00,20.76,20.79,20.73,20.78,33200.0,12.3157,12.3335,12.2979,12.3276,33200.0
2009-02-17 12:00:00,20.78,20.89,20.77,20.86,52000.0,12.3276,12.3928,12.3216,12.375,52000.0
2009-02-17 12:05:00,20.86,20.89,20.84,20.84,78400.0,12.375,12.3928,12.3631,12.3631,78400.0
2009-02-17 12:10:00,20.84,20.84,20.78,20.8,47200.0,12.3631,12.3631,12.3276,12.3394,47200.0
2009-02-17 12:15:00,20.81,20.88,20.8,20.86,57600.0,12.3453,12.3869,12.3394,12.375,57600.0
2009-02-17 12:20:00,20.86,20.86,20.77,20.8,66200.0,12.375,12.375,12.3216,12.3394,66200.0
2009-02-17 12:25:00,20.81,20.86,20.8,20.85,21600.0,12.3453,12.375,12.3394,12.3691,21600.0
2009-02-17 12:30:00,20.85,20.87,20.84,20.85,62400.0,12.3691,12.3809,12.3631,12.3691,62400.0
2009-02-17 12:35:00,20.85,20.86,20.84,20.86,82800.0,12.3691,12.375,12.3631,12.375,82800.0
2009-02-17 12:40:00,20.86,20.88,20.84,20.85,51800.0,12.375,12.3869,12.3631,12.3691,51800.0
2009-02-17 12:45:00,20.86,20.86,20.82,20.82,39800.0,12.375,12.375,12.3513,12.3513,39800.0
2009-02-17 12:50:00,20.84,20.86,20.82,20.86,21000.0,12.3631,12.375,12.3513,12.375,21000.0
2009-02-17 12:55:00,20.85,20.86,20.84,20.85,31200.0,12.3691,12.375,12.3631,12.3691,31200.0
2009-02-17 13:00:00,20.85,20.86,20.81,20.82,33200.0,12.3691,12.375,12.3453,12.3513,33200.0
2009-02-17 13:05:00,20.81,20.81,20.79,20.81,15200.0,12.3453,12.3453,12.3335,12.3453,15200.0
2009-02-17 13:10:00,20.81,20.85,20.79,20.85,13200.0,12.3453,12.3691,12.3335,12.3691,13200.0
2009-02-17 13:15:00,20.85,20.86,20.81,20.83,22200.0,12.3691,12.375,12.3453,12.3572,22200.0
2009-02-17 13:20:00,20.83,20.83,20.75,20.78,39000.0,12.3572,12.3572,12.3098,12.3276,39000.0
2009-02-17 13:25:00,20.79,20.81,20.73,20.75,37000.0,12.3335,12.3453,12.2979,12.3098,37000.0
2009-02-17 13:30:00,20.76,20.81,20.73,20.81,34000.0,12.3157,12.3453,12.2979,12.3453,34000.0
2009-02-17 13:35:00,20.8,20.86,20.79,20.84,49600.0,12.3394,12.375,12.3335,12.3631,49600.0
2009-02-17 13:40:00,20.84,20.88,20.83,20.86,65600.0,12.3631,12.3869,12.3572,12.375,65600.0
2009-02-17 13:45:00,20.86,20.89,20.83,20.86,63400.0,12.375,12.3928,12.3572,12.375,63400.0
2009-02-17 13:50:00,20.86,20.88,20.83,20.85,30000.0,12.375,12.3869,12.3572,12.3691,30000.0
2009-02-17 13:55:00,20.83,20.87,20.82,20.86,36200.0,12.3572,12.3809,12.3513,12.375,36200.0
2009-02-17 14:00:00,20.86,20.9,20.85,20.9,44800.0,12.375,12.3987,12.3691,12.3987,44800.0
2009-02-17 14:05:00,20.89,20.93,20.89,20.92,31600.0,12.3928,12.4165,12.3928,12.4106,31600.0
2009-02-17 14:10:00,20.93,20.95,20.91,20.94,40800.0,12.4165,12.4284,12.4047,12.4225,40800.0
2009-02-17 14:15:00,20.95,20.97,20.91,20.91,20200.0,12.4284,12.4403,12.4047,12.4047,20200.0
2009-02-17 14:20:00,20.9,20.93,20.86,20.86,29600.0,12.3987,12.4165,12.375,12.375,29600.0
2009-02-17 14:25:00,20.85,20.86,20.78,20.81,30400.0,12.3691,12.375,12.3276,12.3453,30400.0
2009-02-17 14:30:00,20.8,20.86,20.79,20.86,34400.0,12.3394,12.375,12.3335,12.375,34400.0
2009-02-17 14:35:00,20.85,20.93,20.85,20.91,37800.0,12.3691,12.4165,12.3691,12.4047,37800.0
2009-02-17 14:40:00,20.91,20.91,20.84,20.85,34600.0,12.4047,12.4047,12.3631,12.3691,34600.0
2009-02-17 14:45:00,20.86,20.86,20.79,20.81,29200.0,12.375,12.375,12.3335,12.3453,29200.0
2009-02-17 14:50:00,20.82,20.86,20.79,20.79,35400.0,12.3513,12.375,12.3335,12.3335,35400.0
2009-02-17 14:55:00,20.78,20.82,20.75,20.79,41200.0,12.3276,12.3513,12.3098,12.3335,41200.0
2009-02-17 15:00:00,20.8,20.8,20.72,20.76,39200.0,12.3394,12.3394,12.292,12.3157,39200.0
2009-02-17 15:05:00,20.76,20.86,20.75,20.84,37400.0,12.3157,12.375,12.3098,12.3631,37400.0
2009-02-17 15:10:00,20.83,20.86,20.81,20.81,38200.0,12.3572,12.375,12.3453,12.3453,38200.0
2009-02-17 15:15:00,20.81,20.87,20.72,20.73,53800.0,12.3453,12.3809,12.292,12.2979,53800.0
2009-02-17 15:20:00,20.73,20.77,20.72,20.76,37400.0,12.2979,12.3216,12.292,12.3157,37400.0
2009-02-17 15:25:00,20.77,20.78,20.67,20.68,88200.0,12.3216,12.3276,12.2623,12.2682,88200.0
2009-02-17 15:30:00,20.68,20.93,20.68,20.89,148000.0,12.2682,12.4165,12.2682,12.3928,148000.0
2009-02-17 15:35:00,20.9,20.93,20.79,20.83,170800.0,12.3987,12.4165,12.3335,12.3572,170800.0
2009-02-17 15:40:00,20.83,20.84,20.66,20.7,169400.0,12.3572,12.3631,12.2564,12.2801,169400.0
2009-02-17 15:45:00,20.71,20.75,20.68,20.68,187800.0,12.286,12.3098,12.2682,12.2682,187800.0
2009-02-17 15:50:00,20.69,20.73,20.64,20.65,163200.0,12.2742,12.2979,12.2445,12.2504,163200.0
2009-02-17 15:55:00,20.65,20.69,20.61,20.61,202000.0,12.2504,12.2742,12.2267,12.2267,202000.0
2009-02-18 09:30:00,20.7,20.75,20.61,20.61,37800.0,12.2801,12.3098,12.2267,12.2267,37800.0
2009-02-18 09:35:00,20.62,20.67,20.53,20.56,23800.0,12.2326,12.2623,12.1792,12.197,23800.0
2009-02-18 09:40:00,20.54,20.61,20.48,20.53,40200.0,12.1852,12.2267,12.1496,12.1792,40200.0
2009-02-18 09:45:00,20.53,20.54,20.39,20.4,27200.0,12.1792,12.1852,12.0962,12.1021,27200.0
2009-02-18 09:50:00,20.4,20.5,20.37,20.46,41800.0,12.1021,12.1614,12.0843,12.1377,41800.0
2009-02-18 09:55:00,20.46,20.5,20.4,20.43,26000.0,12.1377,12.1614,12.1021,12.1199,26000.0
2009-02-18 10:00:00,20.43,20.51,20.43,20.5,44000.0,12.1199,12.1674,12.1199,12.1614,44000.0
2009-02-18 10:05:00,20.52,20.53,20.49,20.53,42600.0,12.1733,12.1792,12.1555,12.1792,42600.0
2009-02-18 10:10:00,20.52,20.57,20.49,20.53,69800.0,12.1733,12.203,12.1555,12.1792,69800.0
2009-02-18 10:15:00,20.53,20.64,20.53,20.57,76000.0,12.1792,12.2445,12.1792,12.203,76000.0
2009-02-18 10:20:00,20.59,20.63,20.59,20.59,19600.0,12.2148,12.2386,12.2148,12.2148,19600.0
2009-02-18 10:25:00,20.59,20.59,20.5,20.5,33600.0,12.2148,12.2148,12.1614,12.1614,33600.0
2009-02-18 10:30:00,20.53,20.6,20.51,20.6,28600.0,12.1792,12.2208,12.1674,12.2208,28600.0
2009-02-18 10:35:00,20.59,20.62,20.56,20.6,30600.0,12.2148,12.2326,12.197,12.2208,30600.0
2009-02-18 10:40:00,20.58,20.63,20.57,20.59,30800.0,12.2089,12.2386,12.203,12.2148,30800.0
2009-02-18 10:45:00,20.59,20.66,20.57,20.58,46400.0,12.2148,12.2564,12.203,12.2089,46400.0
2009-02-18 10:50:00,20.57,20.61,20.54,20.56,36400.0,12.203,12.2267,12.1852,12.197,36400.0
2009-02-18 10:55:00,20.56,20.59,20.52,20.57,38600.0,12.197,12.2148,12.1733,12.203,38600.0
2009-02-18 11:00:00,20.58,20.58,20.49,20.5,28800.0,12.2089,12.2089,12.1555,12.1614,28800.0
2009-02-18 11:05:00,20.5,20.56,20.49,20.55,38200.0,12.1614,12.197,12.1555,12.1911,38200.0
2009-02-18 11:10:00,20.55,20.59,20.53,20.57,31600.0,12.1911,12.2148,12.1792,12.203,31600.0
2009-02-18 11:15:00,20.57,20.62,20.57,20.58,67600.0,12.203,12.2326,12.203,12.2089,67600.0
2009-02-18 11:20:00,20.57,20.64,20.57,20.61,56800.0,12.203,12.2445,12.203,12.2267,56800.0
2009-02-18 11:25:00,20.61,20.63,20.55,20.56,65600.0,12.2267,12.2386,12.1911,12.197,65600.0
2009-02-18 11:30:00,20.56,20.58,20.5,20.51,49600.0,12.197,12.2089,12.1614,12.1674,49600.0
2009-02-18 11:35:00,20.51,20.53,20.49,20.5,53000.0,12.1674,12.1792,12.1555,12.1614,53000.0
2009-02-18 11:40:00,20.5,20.54,20.47,20.53,34000.0,12.1614,12.1852,12.1436,12.1792,34000.0
2009-02-18 11:45:00,20.53,20.53,20.41,20.41,44200.0,12.1792,12.1792,12.1081,12.1081,44200.0
2009-02-18 11:50:00,20.41,20.45,20.38,20.45,55200.0,12.1081,12.1318,12.0903,12.1318,55200.0
2009-02-18 11:55:00,20.43,20.46,20.38,20.4,50400.0,12.1199,12.1377,12.0903,12.1021,50400.0
2009-02-18 12:00:00,20.4,20.41,20.35,20.39,67400.0,12.1021,12.1081,12.0725,12.0962,67400.0
2009-02-18 12:05:00,20.39,20.41,20.35,20.39,47800.0,12.0962,12.1081,12.0725,12.0962,47800.0
2009-02-18 12:10:00,20.42,20.43,20.38,20.41,30400.0,12.114,12.1199,12.0903,12.1081,30400.0
2009-02-18 12:15:00,20.41,20.43,20.35,20.36,53000.0,12.1081,12.1199,12.0725,12.0784,53000.0
2009-02-18 12:20:00,20.35,20.39,20.33,20.33,33600.0,12.0725,12.0962,12.0606,12.0606,33600.0
2009-02-18 12:25:00,20.33,20.35,20.31,20.34,43400.0,12.0606,12.0725,12.0487,12.0665,43400.0
2009-02-18 12:30:00,20.35,20.38,20.25,20.27,95600.0,12.0725,12.0903,12.0131,12.025,95600.0
2009-02-18 12:35:00,20.27,20.31,20.21,20.21,52600.0,12.025,12.0487,11.9894,11.9894,52600.0
2009-02-18 12:40:00,20.22,20.25,20.2,20.22,64200.0,11.9953,12.0131,11.9835,11.9953,64200.0
2009-02-18 12:45:00,20.23,20.24,20.18,20.18,55400.0,12.0013,12.0072,11.9716,11.9716,55400.0
2009-02-18 12:50:00,20.18,20.25,20.15,20.24,47800.0,11.9716,12.0131,11.9538,12.0072,47800.0
2009-02-18 12:55:00,20.25,20.31,20.24,20.27,61800.0,12.0131,12.0487,12.0072,12.025,61800.0
2009-02-18 13:00:00,20.27,20.35,20.26,20.27,54600.0,12.025,12.0725,12.0191,12.025,54600.0
2009-02-18 13:05:00,20.27,20.32,20.23,20.26,51200.0,12.025,12.0547,12.0013,12.0191,51200.0
2009-02-18 13:10:00,20.26,20.31,20.25,20.31,29800.0,12.0191,12.0487,12.0131,12.0487,29800.0
2009-02-18 13:15:00,20.31,20.31,20.2,20.2,37000.0,12.0487,12.0487,11.9835,11.9835,37000.0
2009-02-18 13:20:00,20.21,20.23,20.19,20.2,31400.0,11.9894,12.0013,11.9775,11.9835,31400.0
2009-02-18 13:25:00,20.21,20.25,20.21,20.24,37000.0,11.9894,12.0131,11.9894,12.0072,37000.0
2009-02-18 13:30:00,20.23,20.25,20.19,20.21,46600.0,12.0013,12.0131,11.9775,11.9894,46600.0
2009-02-18 13:35:00,20.21,20.23,20.11,20.14,83800.0,11.9894,12.0013,11.9301,11.9479,83800.0
2009-02-18 13:40:00,20.14,20.18,20.13,20.18,49400.0,11.9479,11.9716,11.9419,11.9716,49400.0
2009-02-18 13:45:00,20.18,20.2,20.17,20.18,39400.0,11.9716,11.9835,11.9657,11.9716,39400.0
2009-02-18 13:50:00,20.18,20.23,20.17,20.23,60200.0,11.9716,12.0013,11.9657,12.0013,60200.0
2009-02-18 13:55:00,20.22,20.28,20.22,20.26,53800.0,11.9953,12.0309,11.9953,12.0191,53800.0
2009-02-18 14:00:00,20.27,20.3,20.21,20.28,69600.0,12.025,12.0428,11.9894,12.0309,69600.0
2009-02-18 14:05:00,20.28,20.36,20.28,20.36,31400.0,12.0309,12.0784,12.0309,12.0784,31400.0
2009-02-18 14:10:00,20.36,20.36,20.2,20.2,47600.0,12.0784,12.0784,11.9835,11.9835,47600.0
2009-02-18 14:15:00,20.19,20.28,20.17,20.27,50400.0,11.9775,12.0309,11.9657,12.025,50400.0
2009-02-18 14:20:00,20.28,20.33,20.25,20.32,24600.0,12.0309,12.0606,12.0131,12.0547,24600.0
2009-02-18 14:25:00,20.31,20.36,20.28,20.32,47400.0,12.0487,12.0784,12.0309,12.0547,47400.0
2009-02-18 14:30:00,20.31,20.36,20.29,20.35,45000.0,12.0487,12.0784,12.0369,12.0725,45000.0
2009-02-18 14:35:00,20.34,20.34,20.25,20.26,36800.0,12.0665,12.0665,12.0131,12.0191,36800.0
2009-02-18 14:40:00,20.28,20.3,20.25,20.28,37000.0,12.0309,12.0428,12.0131,12.0309,37000.0
2009-02-18 14:45:00,20.29,20.32,20.27,20.29,23400.0,12.0369,12.0547,12.025,12.0369,23400.0
2009-02-18 14:50:00,20.28,20.3,20.25,20.25,32600.0,12.0309,12.0428,12.0131,12.0131,32600.0
2009-02-18 14:55:00,20.27,20.4,20.24,20.34,65600.0,12.025,12.1021,12.0072,12.0665,65600.0
2009-02-18 15:00:00,20.35,20.35,20.29,20.32,61000.0,12.0725,12.0725,12.0369,12.0547,61000.0
2009-02-18 15:05:00,20.33,20.34,20.24,20.25,82600.0,12.0606,12.0665,12.0072,12.0131,82600.0
2009-02-18 15:10:00,20.25,20.35,20.25,20.31,104600.0,12.0131,12.0725,12.0131,12.0487,104600.0
2009-02-18 15:15:00,20.3,20.3,20.25,20.28,66600.0,12.0428,12.0428,12.0131,12.0309,66600.0
2009-02-18 15:20:00,20.28,20.33,20.21,20.31,106000.0,12.0309,12.0606,11.9894,12.0487,106000.0
2009-02-18 15:25:00,20.31,20.32,20.21,20.24,95600.0,12.0487,12.0547,11.9894,12.0072,95600.0
2009-02-18 15:30:00,20.23,20.31,20.22,20.28,75200.0,12.0013,12.0487,11.9953,12.0309,75200.0
2009-02-18 15:35:00,20.28,20.29,20.24,20.29,55600.0,12.0309,12.0369,12.0072,12.0369,55600.0
2009-02-18 15:40:00,20.28,20.36,20.25,20.3,58000.0,12.0309,12.0784,12.0131,12.0428,58000.0
2009-02-18 15:45:00,20.3,20.32,20.27,20.29,88800.0,12.0428,12.0547,12.025,12.0369,88800.0
2009-02-18 15:50:00,20.3,20.36,20.28,20.31,115600.0,12.0428,12.0784,12.0309,12.0487,115600.0
2009-02-18 15:55:00,20.31,20.34,20.28,20.3,150000.0,12.0487,12.0665,12.0309,12.0428,150000.0
2009-02-19 09:30:00,20.41,20.5,20.3,20.36,28400.0,12.1081,12.1614,12.0428,12.0784,28400.0
2009-02-19 09:35:00,20.36,20.42,20.29,20.38,24800.0,12.0784,12.114,12.0369,12.0903,24800.0
2009-02-19 09:40:00,20.39,20.54,20.38,20.42,29400.0,12.0962,12.1852,12.0903,12.114,29400.0
2009-02-19 09:45:00,20.42,20.55,20.42,20.54,35400.0,12.114,12.1911,12.114,12.1852,35400.0
2009-02-19 09:50:00,20.54,20.6,20.51,20.59,60400.0,12.1852,12.2208,12.1674,12.2148,60400.0
2009-02-19 09:55:00,20.6,20.66,20.6,20.61,62400.0,12.2208,12.2564,12.2208,12.2267,62400.0
2009-02-19 10:00:00,20.61,20.61,20.55,20.59,53400.0,12.2267,12.2267,12.1911,12.2148,53400.0
2009-02-19 10:05:00,20.58,20.62,20.5,20.6,37800.0,12.2089,12.2326,12.1614,12.2208,37800.0
2009-02-19 10:10:00,20.6,20.6,20.5,20.5,36000.0,12.2208,12.2208,12.1614,12.1614,36000.0
2009-02-19 10:15:00,20.5,20.5,20.43,20.43,21200.0,12.1614,12.1614,12.1199,12.1199,21200.0
2009-02-19 10:20:00,20.45,20.54,20.44,20.53,36000.0,12.1318,12.1852,12.1259,12.1792,36000.0
2009-02-19 10:25:00,20.52,20.53,20.49,20.49,21200.0,12.1733,12.1792,12.1555,12.1555,21200.0
2009-02-19 10:30:00,20.48,20.5,20.44,20.46,33800.0,12.1496,12.1614,12.1259,12.1377,33800.0
2009-02-19 10:35:00,20.44,20.47,20.41,20.43,28400.0,12.1259,12.1436,12.1081,12.1199,28400.0
2009-02-19 10:40:00,20.42,20.48,20.42,20.47,14200.0,12.114,12.1496,12.114,12.1436,14200.0
2009-02-19 10:45:00,20.48,20.48,20.45,20.46,12200.0,12.1496,12.1496,12.1318,12.1377,12200.0
2009-02-19 10:50:00,20.46,20.5,20.43,20.47,18800.0,12.1377,12.1614,12.1199,12.1436,18800.0
2009-02-19 10:55:00,20.47,20.51,20.43,20.46,31000.0,12.1436,12.1674,12.1199,12.1377,31000.0
2009-02-19 11:00:00,20.46,20.53,20.43,20.5,61200.0,12.1377,12.1792,12.1199,12.1614,61200.0
2009-02-19 11:05:00,20.52,20.56,20.52,20.53,24200.0,12.1733,12.197,12.1733,12.1792,24200.0
2009-02-19 11:10:00,20.54,20.55,20.52,20.54,16000.0,12.1852,12.1911,12.1733,12.1852,16000.0
2009-02-19 11:15:00,20.54,20.57,20.54,20.55,7800.0,12.1852,12.203,12.1852,12.1911,7800.0
2009-02-19 11:20:00,20.54,20.56,20.43,20.45,36000.0,12.1852,12.197,12.1199,12.1318,36000.0
2009-02-19 11:25:00,20.45,20.47,20.43,20.46,16600.0,12.1318,12.1436,12.1199,12.1377,16600.0
2009-02-19 11:30:00,20.47,20.49,20.43,20.46,19000.0,12.1436,12.1555,12.1199,12.1377,19000.0
2009-02-19 11:35:00,20.46,20.48,20.41,20.43,19200.0,12.1377,12.1496,12.1081,12.1199,19200.0
2009-02-19 11:40:00,20.43,20.43,20.32,20.36,26600.0,12.1199,12.1199,12.0547,12.0784,26600.0
2009-02-19 11:45:00,20.35,20.36,20.34,20.34,16400.0,12.0725,12.0784,12.0665,12.0665,16400.0
2009-02-19 11:50:00,20.35,20.42,20.35,20.39,23800.0,12.0725,12.114,12.0725,12.0962,23800.0
2009-02-19 11:55:00,20.39,20.42,20.34,20.35,17400.0,12.0962,12.114,12.0665,12.0725,17400.0
2009-02-19 12:00:00,20.34,20.35,20.28,20.29,34200.0,12.0665,12.0725,12.0309,12.0369,34200.0
2009-02-19 12:05:00,20.26,20.32,20.25,20.3,34400.0,12.0191,12.0547,12.0131,12.0428,34400.0
2009-02-19 12:10:00,20.29,20.31,20.25,20.25,27400.0,12.0369,12.0487,12.0131,12.0131,27400.0
2009-02-19 12:15:00,20.26,20.3,20.25,20.29,190000.0,12.0191,12.0428,12.0131,12.0369,190000.0
2009-02-19 12:20:00,20.29,20.32,20.28,20.28,27000.0,12.0369,12.0547,12.0309,12.0309,27000.0
2009-02-19 12:25:00,20.27,20.31,20.27,20.29,23600.0,12.025,12.0487,12.025,12.0369,23600.0
2009-02-19 12:30:00,20.29,20.31,20.26,20.3,42200.0,12.0369,12.0487,12.0191,12.0428,42200.0
2009-02-19 12:35:00,20.3,20.3,20.27,20.29,34800.0,12.0428,12.0428,12.025,12.0369,34800.0
2009-02-19 12:40:00,20.29,20.29,20.27,20.29,26800.0,12.0369,12.0369,12.025,12.0369,26800.0
2009-02-19 12:45:00,20.28,20.3,20.27,20.29,51000.0,12.0309,12.0428,12.025,12.0369,51000.0
2009-02-19 12:50:00,20.3,20.31,20.29,20.3,49600.0,12.0428,12.0487,12.0369,12.0428,49600.0
2009-02-19 12:55:00,20.3,20.32,20.25,20.26,57600.0,12.0428,12.0547,12.0131,12.0191,57600.0
2009-02-19 13:00:00,20.25,20.27,20.22,20.23,58400.0,12.0131,12.025,11.9953,12.0013,58400.0
2009-02-19 13:05:00,20.24,20.27,20.23,20.25,129200.0,12.0072,12.025,12.0013,12.0131,129200.0
2009-02-19 13:10:00,20.25,20.25,20.21,20.24,106600.0,12.0131,12.0131,11.9894,12.0072,106600.0
2009-02-19 13:15:00,20.24,20.29,20.24,20.27,292200.0,12.0072,12.0369,12.0072,12.025,292200.0
2009-02-19 13:20:00,20.27,20.3,20.27,20.3,46800.0,12.025,12.0428,12.025,12.0428,46800.0
2009-02-19 13:25:00,20.3,20.31,20.29,20.29,74800.0,12.0428,12.0487,12.0369,12.0369,74800.0
2009-02-19 13:30:00,20.29,20.3,20.24,20.25,75600.0,12.0369,12.0428,12.0072,12.0131,75600.0
2009-02-19 13:35:00,20.25,20.28,20.25,20.25,40600.0,12.0131,12.0309,12.0131,12.0131,40600.0
2009-02-19 13:40:00,20.25,20.28,20.25,20.28,63800.0,12.0131,12.0309,12.0131,12.0309,63800.0
2009-02-19 13:45:00,20.27,20.31,20.27,20.3,71400.0,12.025,12.0487,12.025,12.0428,71400.0
2009-02-19 13:50:00,20.3,20.31,20.26,20.27,52200.0,12.0428,12.0487,12.0191,12.025,52200.0
2009-02-19 13:55:00,20.26,20.26,20.22,20.25,33800.0,12.0191,12.0191,11.9953,12.0131,33800.0
2009-02-19 14:00:00,20.26,20.27,20.25,20.27,36800.0,12.0191,12.025,12.0131,12.025,36800.0
2009-02-19 14:05:00,20.27,20.29,20.26,20.28,23600.0,12.025,12.0369,12.0191,12.0309,23600.0
2009-02-19 14:10:00,20.3,20.3,20.25,20.27,39600.0,12.0428,12.0428,12.0131,12.025,39600.0
2009-02-19 14:15:00,20.25,20.28,20.25,20.26,51800.0,12.0131,12.0309,12.0131,12.0191,51800.0
2009-02-19 14:20:00,20.27,20.3,20.25,20.27,48600.0,12.025,12.0428,12.0131,12.025,48600.0
2009-02-19 14:25:00,20.27,20.31,20.27,20.31,67200.0,12.025,12.0487,12.025,12.0487,67200.0
2009-02-19 14:30:00,20.3,20.3,20.25,20.28,74200.0,12.0428,12.0428,12.0131,12.0309,74200.0
2009-02-19 14:35:00,20.27,20.3,20.27,20.3,54000.0,12.025,12.0428,12.025,12.0428,54000.0
2009-02-19 14:40:00,20.3,20.3,20.23,20.24,104200.0,12.0428,12.0428,12.0013,12.0072,104200.0
2009-02-19 14:45:00,20.24,20.27,20.23,20.23,77600.0,12.0072,12.025,12.0013,12.0013,77600.0
2009-02-19 14:50:00,20.23,20.25,20.2,20.25,107000.0,12.0013,12.0131,11.9835,12.0131,107000.0
2009-02-19 14:55:00,20.25,20.28,20.24,20.25,84400.0,12.0131,12.0309,12.0072,12.0131,84400.0
2009-02-19 15:00:00,20.25,20.28,20.24,20.25,81600.0,12.0131,12.0309,12.0072,12.0131,81600.0
2009-02-19 15:05:00,20.25,20.26,20.18,20.18,118200.0,12.0131,12.0191,11.9716,11.9716,118200.0
2009-02-19 15:10:00,20.17,20.18,20.12,20.14,134600.0,11.9657,11.9716,11.936,11.9479,134600.0
2009-02-19 15:15:00,20.15,20.15,20.06,20.09,143600.0,11.9538,11.9538,11.9004,11.9182,143600.0
2009-02-19 15:20:00,20.09,20.14,20.08,20.12,110200.0,11.9182,11.9479,11.9123,11.936,110200.0
2009-02-19 15:25:00,20.13,20.21,20.13,20.19,98400.0,11.9419,11.9894,11.9419,11.9775,98400.0
2009-02-19 15:30:00,20.2,20.21,20.13,20.14,124400.0,11.9835,11.9894,11.9419,11.9479,124400.0
2009-02-19 15:35:00,20.13,20.17,20.12,20.14,132800.0,11.9419,11.9657,11.936,11.9479,132800.0
2009-02-19 15:40:00,20.14,20.28,20.12,20.28,146400.0,11.9479,12.0309,11.936,12.0309,146400.0
2009-02-19 15:45:00,20.27,20.29,20.23,20.26,147400.0,12.025,12.0369,12.0013,12.0191,147400.0
2009-02-19 15:50:00,20.27,20.27,20.17,20.17,154200.0,12.025,12.025,11.9657,11.9657,154200.0
2009-02-19 15:55:00,20.18,20.19,20.1,20.16,192000.0,11.9716,11.9775,11.9241,11.9597,192000.0
2009-02-20 09:30:00,20.1,20.54,19.89,19.9,391600.0,11.9241,12.1852,11.7996,11.8055,391600.0
2009-02-20 09:35:00,19.86,19.89,19.73,19.73,105200.0,11.7818,11.7996,11.7046,11.7046,105200.0
2009-02-20 09:40:00,19.73,19.74,19.54,19.55,143600.0,11.7046,11.7106,11.5919,11.5979,143600.0
2009-02-20 09:45:00,19.55,19.61,19.53,19.54,124000.0,11.5979,11.6335,11.586,11.5919,124000.0
2009-02-20 09:50:00,19.54,19.58,19.38,19.4,206200.0,11.5919,11.6157,11.497,11.5089,206200.0
2009-02-20 09:55:00,19.4,19.55,19.35,19.55,250400.0,11.5089,11.5979,11.4792,11.5979,250400.0
2009-02-20 10:00:00,19.55,19.57,19.38,19.41,165200.0,11.5979,11.6097,11.497,11.5148,165200.0
2009-02-20 10:05:00,19.41,19.57,19.41,19.56,93600.0,11.5148,11.6097,11.5148,11.6038,93600.0
2009-02-20 10:10:00,19.56,19.61,19.55,19.61,54800.0,11.6038,11.6335,11.5979,11.6335,54800.0
2009-02-20 10:15:00,19.61,19.65,19.58,19.59,70000.0,11.6335,11.6572,11.6157,11.6216,70000.0
2009-02-20 10:20:00,19.59,19.65,19.54,19.63,77000.0,11.6216,11.6572,11.5919,11.6453,77000.0
2009-02-20 10:25:00,19.63,19.73,19.63,19.7,74000.0,11.6453,11.7046,11.6453,11.6869,74000.0
2009-02-20 10:30:00,19.69,19.75,19.67,19.73,110200.0,11.6809,11.7165,11.6691,11.7046,110200.0
2009-02-20 10:35:00,19.73,19.75,19.71,19.74,75000.0,11.7046,11.7165,11.6928,11.7106,75000.0
2009-02-20 10:40:00,19.73,19.75,19.7,19.73,49200.0,11.7046,11.7165,11.6869,11.7046,49200.0
2009-02-20 10:45:00,19.73,19.73,19.62,19.64,55200.0,11.7046,11.7046,11.6394,11.6513,55200.0
2009-02-20 10:50:00,19.65,19.65,19.5,19.53,87000.0,11.6572,11.6572,11.5682,11.586,87000.0
2009-02-20 10:55:00,19.54,19.54,19.47,19.52,27400.0,11.5919,11.5919,11.5504,11.5801,27400.0
2009-02-20 11:00:00,19.5,19.54,19.5,19.51,41400.0,11.5682,11.5919,11.5682,11.5741,41400.0
2009-02-20 11:05:00,19.5,19.52,19.4,19.4,61400.0,11.5682,11.5801,11.5089,11.5089,61400.0
2009-02-20 11:10:00,19.4,19.45,19.36,19.36,70200.0,11.5089,11.5385,11.4851,11.4851,70200.0
2009-02-20 11:15:00,19.36,19.37,19.29,19.31,92400.0,11.4851,11.4911,11.4436,11.4555,92400.0
2009-02-20 11:20:00,19.31,19.41,19.31,19.4,60200.0,11.4555,11.5148,11.4555,11.5089,60200.0
2009-02-20 11:25:00,19.39,19.41,19.38,19.39,47600.0,11.5029,11.5148,11.497,11.5029,47600.0
2009-02-20 11:30:00,19.39,19.4,19.32,19.33,25400.0,11.5029,11.5089,11.4614,11.4674,25400.0
2009-02-20 11:35:00,19.34,19.39,19.32,19.39,30200.0,11.4733,11.5029,11.4614,11.5029,30200.0
2009-02-20 11:40:00,19.38,19.42,19.38,19.4,43600.0,11.497,11.5207,11.497,11.5089,43600.0
2009-02-20 11:45:00,19.4,19.42,19.37,19.42,27800.0,11.5089,11.5207,11.4911,11.5207,27800.0
2009-02-20 11:50:00,19.41,19.42,19.35,19.35,71400.0,11.5148,11.5207,11.4792,11.4792,71400.0
2009-02-20 11:55:00,19.34,19.36,19.29,19.29,31800.0,11.4733,11.4851,11.4436,11.4436,31800.0
2009-02-20 12:00:00,19.31,19.35,19.31,19.34,39600.0,11.4555,11.4792,11.4555,11.4733,39600.0
2009-02-20 12:05:00,19.34,19.36,19.33,19.36,33200.0,11.4733,11.4851,11.4674,11.4851,33200.0
2009-02-20 12:10:00,19.36,19.38,19.32,19.33,96200.0,11.4851,11.497,11.4614,11.4674,96200.0
2009-02-20 12:15:00,19.33,19.34,19.22,19.23,85600.0,11.4674,11.4733,11.4021,11.408,85600.0
2009-02-20 12:20:00,19.23,19.23,19.18,19.19,64800.0,11.408,11.408,11.3784,11.3843,64800.0
2009-02-20 12:25:00,19.19,19.22,19.18,19.21,40400.0,11.3843,11.4021,11.3784,11.3962,40400.0
2009-02-20 12:30:00,19.2,19.2,19.14,19.17,54800.0,11.3902,11.3902,11.3546,11.3724,54800.0
2009-02-20 12:35:00,19.16,19.17,19.1,19.12,43800.0,11.3665,11.3724,11.3309,11.3428,43800.0
2009-02-20 12:40:00,19.11,19.13,19.08,19.09,38200.0,11.3368,11.3487,11.319,11.325,38200.0
2009-02-20 12:45:00,19.09,19.1,19.0,19.0,59000.0,11.325,11.3309,11.2716,11.2716,59000.0
2009-02-20 12:50:00,19.0,19.0,18.93,18.97,74000.0,11.2716,11.2716,11.2301,11.2538,74000.0
2009-02-20 12:55:00,18.97,19.03,18.9,18.92,95000.0,11.2538,11.2894,11.2123,11.2241,95000.0
2009-02-20 13:00:00,18.92,18.96,18.86,18.93,93400.0,11.2241,11.2479,11.1885,11.2301,93400.0
2009-02-20 13:05:00,18.93,18.99,18.83,18.85,152600.0,11.2301,11.2657,11.1707,11.1826,152600.0
2009-02-20 13:10:00,18.85,18.91,18.84,18.9,79200.0,11.1826,11.2182,11.1767,11.2123,79200.0
2009-02-20 13:15:00,18.9,18.91,18.85,18.9,43200.0,11.2123,11.2182,11.1826,11.2123,43200.0
2009-02-20 13:20:00,18.91,18.95,18.9,18.93,39000.0,11.2182,11.2419,11.2123,11.2301,39000.0
2009-02-20 13:25:00,18.94,19.18,18.94,19.18,264600.0,11.236,11.3784,11.236,11.3784,264600.0
2009-02-20 13:30:00,19.18,19.33,19.17,19.31,310800.0,11.3784,11.4674,11.3724,11.4555,310800.0
2009-02-20 13:35:00,19.31,19.4,19.28,19.4,269200.0,11.4555,11.5089,11.4377,11.5089,269200.0
2009-02-20 13:40:00,19.4,19.54,19.36,19.53,197600.0,11.5089,11.5919,11.4851,11.586,197600.0
2009-02-20 13:45:00,19.52,19.64,19.52,19.58,284800.0,11.5801,11.6513,11.5801,11.6157,284800.0
2009-02-20 13:50:00,19.58,19.77,19.54,19.7,275400.0,11.6157,11.7284,11.5919,11.6869,275400.0
2009-02-20 13:55:00,19.71,19.71,19.61,19.63,135400.0,11.6928,11.6928,11.6335,11.6453,135400.0
2009-02-20 14:00:00,19.63,19.63,19.55,19.58,163400.0,11.6453,11.6453,11.5979,11.6157,163400.0
2009-02-20 14:05:00,19.59,19.61,19.58,19.58,74200.0,11.6216,11.6335,11.6157,11.6157,74200.0
2009-02-20 14:10:00,19.58,19.61,19.54,19.54,63200.0,11.6157,11.6335,11.5919,11.5919,63200.0
2009-02-20 14:15:00,19.56,19.75,19.54,19.75,241400.0,11.6038,11.7165,11.5919,11.7165,241400.0
2009-02-20 14:20:00,19.75,19.81,19.7,19.79,169400.0,11.7165,11.7521,11.6869,11.7402,169400.0
2009-02-20 14:25:00,19.79,19.86,19.6,19.61,299400.0,11.7402,11.7818,11.6275,11.6335,299400.0
2009-02-20 14:30:00,19.61,19.72,19.61,19.67,188000.0,11.6335,11.6987,11.6335,11.6691,188000.0
2009-02-20 14:35:00,19.68,19.83,19.65,19.82,172000.0,11.675,11.764,11.6572,11.758,172000.0
2009-02-20 14:40:00,19.84,19.85,19.78,19.83,128600.0,11.7699,11.7758,11.7343,11.764,128600.0
2009-02-20 14:45:00,19.83,19.89,19.78,19.86,101400.0,11.764,11.7996,11.7343,11.7818,101400.0
2009-02-20 14:50:00,19.86,19.88,19.74,19.75,131800.0,11.7818,11.7936,11.7106,11.7165,131800.0
2009-02-20 14:55:00,19.75,19.79,19.73,19.74,72400.0,11.7165,11.7402,11.7046,11.7106,72400.0
2009-02-20 15:00:00,19.74,19.74,19.63,19.69,99600.0,11.7106,11.7106,11.6453,11.6809,99600.0
2009-02-20 15:05:00,19.69,19.74,19.66,19.7,140400.0,11.6809,11.7106,11.6631,11.6869,140400.0
2009-02-20 15:10:00,19.69,19.7,19.61,19.68,127800.0,11.6809,11.6869,11.6335,11.675,127800.0
2009-02-20 15:15:00,19.68,19.72,19.65,19.7,52000.0,11.675,11.6987,11.6572,11.6869,52000.0
2009-02-20 15:20:00,19.7,19.75,19.61,19.66,80200.0,11.6869,11.7165,11.6335,11.6631,80200.0
2009-02-20 15:25:00,19.66,19.68,19.59,19.6,80200.0,11.6631,11.675,11.6216,11.6275,80200.0
2009-02-20 15:30:00,19.59,19.64,19.51,19.61,137200.0,11.6216,11.6513,11.5741,11.6335,137200.0
2009-02-20 15:35:00,19.61,19.69,19.61,19.64,91800.0,11.6335,11.6809,11.6335,11.6513,91800.0
2009-02-20 15:40:00,19.62,19.65,19.56,19.58,105000.0,11.6394,11.6572,11.6038,11.6157,105000.0
2009-02-20 15:45:00,19.58,19.63,19.55,19.6,157000.0,11.6157,11.6453,11.5979,11.6275,157000.0
2009-02-20 15:50:00,19.61,19.7,19.56,19.65,221000.0,11.6335,11.6869,11.6038,11.6572,221000.0
2009-02-20 15:55:00,19.65,19.69,19.63,19.68,178600.0,11.6572,11.6809,11.6453,11.675,178600.0
2009-02-23 09:30:00,19.7,19.82,19.5,19.82,216800.0,11.6869,11.758,11.5682,11.758,216800.0
2009-02-23 09:35:00,19.8,19.83,19.72,19.8,153800.0,11.7462,11.764,11.6987,11.7462,153800.0
2009-02-23 09:40:00,19.79,19.93,19.77,19.83,66200.0,11.7402,11.8233,11.7284,11.764,66200.0
2009-02-23 09:45:00,19.83,19.83,19.75,19.79,63400.0,11.764,11.764,11.7165,11.7402,63400.0
2009-02-23 09:50:00,19.79,19.86,19.75,19.79,36000.0,11.7402,11.7818,11.7165,11.7402,36000.0
2009-02-23 09:55:00,19.79,19.83,19.73,19.75,50600.0,11.7402,11.764,11.7046,11.7165,50600.0
2009-02-23 10:00:00,19.77,19.83,19.72,19.74,38800.0,11.7284,11.764,11.6987,11.7106,38800.0
2009-02-23 10:05:00,19.74,19.9,19.73,19.88,43400.0,11.7106,11.8055,11.7046,11.7936,43400.0
2009-02-23 10:10:00,19.89,19.91,19.85,19.88,79800.0,11.7996,11.8114,11.7758,11.7936,79800.0
2009-02-23 10:15:00,19.86,19.93,19.85,19.9,72600.0,11.7818,11.8233,11.7758,11.8055,72600.0
2009-02-23 10:20:00,19.91,19.95,19.87,19.91,45800.0,11.8114,11.8352,11.7877,11.8114,45800.0
2009-02-23 10:25:00,19.92,19.93,19.86,19.87,40400.0,11.8174,11.8233,11.7818,11.7877,40400.0
2009-02-23 10:30:00,19.88,19.88,19.84,19.85,64000.0,11.7936,11.7936,11.7699,11.7758,64000.0
2009-02-23 10:35:00,19.85,19.86,19.81,19.85,76400.0,11.7758,11.7818,11.7521,11.7758,76400.0
2009-02-23 10:40:00,19.85,19.86,19.8,19.82,70000.0,11.7758,11.7818,11.7462,11.758,70000.0
2009-02-23 10:45:00,19.82,19.88,19.8,19.86,59000.0,11.758,11.7936,11.7462,11.7818,59000.0
2009-02-23 10:50:00,19.86,19.86,19.78,19.79,45200.0,11.7818,11.7818,11.7343,11.7402,45200.0
2009-02-23 10:55:00,19.79,19.8,19.73,19.75,50400.0,11.7402,11.7462,11.7046,11.7165,50400.0
2009-02-23 11:00:00,19.75,19.8,19.75,19.78,36000.0,11.7165,11.7462,11.7165,11.7343,36000.0
2009-02-23 11:05:00,19.78,19.8,19.75,19.79,28600.0,11.7343,11.7462,11.7165,11.7402,28600.0
2009-02-23 11:10:00,19.78,19.8,19.75,19.77,32000.0,11.7343,11.7462,11.7165,11.7284,32000.0
2009-02-23 11:15:00,19.77,19.79,19.74,19.75,34200.0,11.7284,11.7402,11.7106,11.7165,34200.0
2009-02-23 11:20:00,19.75,19.79,19.74,19.75,35200.0,11.7165,11.7402,11.7106,11.7165,35200.0
2009-02-23 11:25:00,19.75,19.83,19.75,19.8,34600.0,11.7165,11.764,11.7165,11.7462,34600.0
2009-02-23 11:30:00,19.79,19.8,19.74,19.78,53800.0,11.7402,11.7462,11.7106,11.7343,53800.0
2009-02-23 11:35:00,19.79,19.8,19.77,19.79,24800.0,11.7402,11.7462,11.7284,11.7402,24800.0
2009-02-23 11:40:00,19.79,19.79,19.74,19.75,33400.0,11.7402,11.7402,11.7106,11.7165,33400.0
2009-02-23 11:45:00,19.74,19.77,19.7,19.75,47400.0,11.7106,11.7284,11.6869,11.7165,47400.0
2009-02-23 11:50:00,19.76,19.79,19.75,19.76,24600.0,11.7224,11.7402,11.7165,11.7224,24600.0
2009-02-23 11:55:00,19.76,19.77,19.72,19.77,33200.0,11.7224,11.7284,11.6987,11.7284,33200.0
2009-02-23 12:00:00,19.77,19.77,19.72,19.72,27000.0,11.7284,11.7284,11.6987,11.6987,27000.0
2009-02-23 12:05:00,19.72,19.75,19.72,19.72,20600.0,11.6987,11.7165,11.6987,11.6987,20600.0
2009-02-23 12:10:00,19.72,19.75,19.71,19.72,33200.0,11.6987,11.7165,11.6928,11.6987,33200.0
2009-02-23 12:15:00,19.71,19.73,19.66,19.7,50000.0,11.6928,11.7046,11.6631,11.6869,50000.0
2009-02-23 12:20:00,19.7,19.72,19.68,19.71,45400.0,11.6869,11.6987,11.675,11.6928,45400.0
2009-02-23 12:25:00,19.71,19.72,19.67,19.7,46200.0,11.6928,11.6987,11.6691,11.6869,46200.0
2009-02-23 12:30:00,19.7,19.71,19.67,19.67,41800.0,11.6869,11.6928,11.6691,11.6691,41800.0
2009-02-23 12:35:00,19.67,19.68,19.65,19.67,40000.0,11.6691,11.675,11.6572,11.6691,40000.0
2009-02-23 12:40:00,19.67,19.67,19.61,19.61,28600.0,11.6691,11.6691,11.6335,11.6335,28600.0
2009-02-23 12:45:00,19.61,19.61,19.5,19.5,43400.0,11.6335,11.6335,11.5682,11.5682,43400.0
2009-02-23 12:50:00,19.5,19.53,19.48,19.5,42200.0,11.5682,11.586,11.5563,11.5682,42200.0
2009-02-23 12:55:00,19.5,19.52,19.49,19.5,33400.0,11.5682,11.5801,11.5623,11.5682,33400.0
2009-02-23 13:00:00,19.5,19.52,19.49,19.51,45600.0,11.5682,11.5801,11.5623,11.5741,45600.0
2009-02-23 13:05:00,19.51,19.53,19.5,19.5,53800.0,11.5741,11.586,11.5682,11.5682,53800.0
2009-02-23 13:10:00,19.51,19.53,19.5,19.5,45000.0,11.5741,11.586,11.5682,11.5682,45000.0
2009-02-23 13:15:00,19.5,19.53,19.5,19.52,23600.0,11.5682,11.586,11.5682,11.5801,23600.0
2009-02-23 13:20:00,19.51,19.54,19.5,19.52,39600.0,11.5741,11.5919,11.5682,11.5801,39600.0
2009-02-23 13:25:00,19.51,19.57,19.5,19.52,31800.0,11.5741,11.6097,11.5682,11.5801,31800.0
2009-02-23 13:30:00,19.51,19.54,19.47,19.49,48000.0,11.5741,11.5919,11.5504,11.5623,48000.0
2009-02-23 13:35:00,19.5,19.58,19.49,19.58,46000.0,11.5682,11.6157,11.5623,11.6157,46000.0
2009-02-23 13:40:00,19.58,19.64,19.58,19.64,49800.0,11.6157,11.6513,11.6157,11.6513,49800.0
2009-02-23 13:45:00,19.64,19.64,19.56,19.58,53800.0,11.6513,11.6513,11.6038,11.6157,53800.0
2009-02-23 13:50:00,19.57,19.65,19.57,19.63,70000.0,11.6097,11.6572,11.6097,11.6453,70000.0
2009-02-23 13:55:00,19.65,19.65,19.56,19.58,121800.0,11.6572,11.6572,11.6038,11.6157,121800.0
2009-02-23 14:00:00,19.58,19.58,19.5,19.57,67400.0,11.6157,11.6157,11.5682,11.6097,67400.0
2009-02-23 14:05:00,19.58,19.62,19.57,19.61,43000.0,11.6157,11.6394,11.6097,11.6335,43000.0
2009-02-23 14:10:00,19.6,19.64,19.58,19.64,52600.0,11.6275,11.6513,11.6157,11.6513,52600.0
2009-02-23 14:15:00,19.64,19.74,19.64,19.72,62400.0,11.6513,11.7106,11.6513,11.6987,62400.0
2009-02-23 14:20:00,19.72,19.75,19.72,19.72,81200.0,11.6987,11.7165,11.6987,11.6987,81200.0
2009-02-23 14:25:00,19.72,19.75,19.68,19.72,67600.0,11.6987,11.7165,11.675,11.6987,67600.0
2009-02-23 14:30:00,19.73,19.75,19.65,19.67,65200.0,11.7046,11.7165,11.6572,11.6691,65200.0
2009-02-23 14:35:00,19.68,19.72,19.67,19.71,66400.0,11.675,11.6987,11.6691,11.6928,66400.0
2009-02-23 14:40:00,19.71,19.71,19.61,19.65,57600.0,11.6928,11.6928,11.6335,11.6572,57600.0
2009-02-23 14:45:00,19.66,19.66,19.61,19.64,104800.0,11.6631,11.6631,11.6335,11.6513,104800.0
2009-02-23 14:50:00,19.64,19.67,19.59,19.6,140800.0,11.6513,11.6691,11.6216,11.6275,140800.0
2009-02-23 14:55:00,19.61,19.61,19.55,19.55,83400.0,11.6335,11.6335,11.5979,11.5979,83400.0
2009-02-23 15:00:00,19.55,19.57,19.5,19.57,69800.0,11.5979,11.6097,11.5682,11.6097,69800.0
2009-02-23 15:05:00,19.57,19.65,19.57,19.62,110200.0,11.6097,11.6572,11.6097,11.6394,110200.0
2009-02-23 15:10:00,19.61,19.62,19.54,19.61,110000.0,11.6335,11.6394,11.5919,11.6335,110000.0
2009-02-23 15:15:00,19.6,19.6,19.55,19.56,94800.0,11.6275,11.6275,11.5979,11.6038,94800.0
2009-02-23 15:20:00,19.55,19.57,19.42,19.46,136200.0,11.5979,11.6097,11.5207,11.5445,136200.0
2009-02-23 15:25:00,19.46,19.54,19.41,19.5,111200.0,11.5445,11.5919,11.5148,11.5682,111200.0
2009-02-23 15:30:00,19.5,19.58,19.5,19.5,180400.0,11.5682,11.6157,11.5682,11.5682,180400.0
2009-02-23 15:35:00,19.51,19.61,19.5,19.58,190400.0,11.5741,11.6335,11.5682,11.6157,190400.0
2009-02-23 15:40:00,19.57,19.64,19.54,19.58,207800.0,11.6097,11.6513,11.5919,11.6157,207800.0
2009-02-23 15:45:00,19.57,19.61,19.55,19.57,197400.0,11.6097,11.6335,11.5979,11.6097,197400.0
2009-02-23 15:50:00,19.57,19.64,19.55,19.64,202800.0,11.6097,11.6513,11.5979,11.6513,202800.0
2009-02-23 15:55:00,19.64,19.74,19.56,19.61,299600.0,11.6513,11.7106,11.6038,11.6335,299600.0
2009-02-24 09:30:00,19.24,19.64,19.13,19.47,125200.0,11.414,11.6513,11.3487,11.5504,125200.0
2009-02-24 09:35:00,19.54,20.05,19.47,20.05,261600.0,11.5919,11.8945,11.5504,11.8945,261600.0
2009-02-24 09:40:00,20.03,20.27,19.88,20.18,247200.0,11.8826,12.025,11.7936,11.9716,247200.0
2009-02-24 09:45:00,20.17,20.25,20.09,20.16,111200.0,11.9657,12.0131,11.9182,11.9597,111200.0
2009-02-24 09:50:00,20.15,20.16,19.93,19.93,67200.0,11.9538,11.9597,11.8233,11.8233,67200.0
2009-02-24 09:55:00,19.93,20.03,19.9,19.97,78600.0,11.8233,11.8826,11.8055,11.847,78600.0
2009-02-24 10:00:00,19.97,20.03,19.85,19.88,143800.0,11.847,11.8826,11.7758,11.7936,143800.0
2009-02-24 10:05:00,19.89,19.99,19.88,19.95,65600.0,11.7996,11.8589,11.7936,11.8352,65600.0
2009-02-24 10:10:00,19.95,20.01,19.91,19.93,57600.0,11.8352,11.8708,11.8114,11.8233,57600.0
2009-02-24 10:15:00,19.91,19.99,19.91,19.96,49600.0,11.8114,11.8589,11.8114,11.8411,49600.0
2009-02-24 10:20:00,19.95,19.96,19.75,19.83,91400.0,11.8352,11.8411,11.7165,11.764,91400.0
2009-02-24 10:25:00,19.85,19.92,19.81,19.91,43200.0,11.7758,11.8174,11.7521,11.8114,43200.0
2009-02-24 10:30:00,19.9,20.06,19.9,20.02,73000.0,11.8055,11.9004,11.8055,11.8767,73000.0
2009-02-24 10:35:00,20.03,20.18,20.03,20.15,104200.0,11.8826,11.9716,11.8826,11.9538,104200.0
2009-02-24 10:40:00,20.15,20.2,20.11,20.2,61400.0,11.9538,11.9835,11.9301,11.9835,61400.0
2009-02-24 10:45:00,20.2,20.45,20.2,20.43,161200.0,11.9835,12.1318,11.9835,12.1199,161200.0
2009-02-24 10:50:00,20.43,20.45,20.39,20.43,99400.0,12.1199,12.1318,12.0962,12.1199,99400.0
2009-02-24 10:55:00,20.43,20.44,20.28,20.3,75200.0,12.1199,12.1259,12.0309,12.0428,75200.0
2009-02-24 11:00:00,20.3,20.33,20.29,20.32,50400.0,12.0428,12.0606,12.0369,12.0547,50400.0
2009-02-24 11:05:00,20.32,20.36,20.29,20.3,81400.0,12.0547,12.0784,12.0369,12.0428,81400.0
2009-02-24 11:10:00,20.3,20.35,20.3,20.3,70200.0,12.0428,12.0725,12.0428,12.0428,70200.0
2009-02-24 11:15:00,20.31,20.33,20.24,20.25,47800.0,12.0487,12.0606,12.0072,12.0131,47800.0
2009-02-24 11:20:00,20.24,20.26,20.2,20.21,45600.0,12.0072,12.0191,11.9835,11.9894,45600.0
2009-02-24 11:25:00,20.18,20.27,20.14,20.26,33800.0,11.9716,12.025,11.9479,12.0191,33800.0
2009-02-24 11:30:00,20.26,20.27,20.11,20.11,41600.0,12.0191,12.025,11.9301,11.9301,41600.0
2009-02-24 11:35:00,20.11,20.15,20.07,20.08,49000.0,11.9301,11.9538,11.9064,11.9123,49000.0
2009-02-24 11:40:00,20.08,20.09,20.03,20.03,68400.0,11.9123,11.9182,11.8826,11.8826,68400.0
2009-02-24 11:45:00,20.04,20.04,19.97,19.98,50600.0,11.8886,11.8886,11.847,11.853,50600.0
2009-02-24 11:50:00,19.98,20.13,19.97,20.08,75800.0,11.853,11.9419,11.847,11.9123,75800.0
2009-02-24 11:55:00,20.07,20.08,20.03,20.07,42200.0,11.9064,11.9123,11.8826,11.9064,42200.0
2009-02-24 12:00:00,20.06,20.18,20.06,20.15,62200.0,11.9004,11.9716,11.9004,11.9538,62200.0
2009-02-24 12:05:00,20.15,20.15,20.08,20.08,49000.0,11.9538,11.9538,11.9123,11.9123,49000.0
2009-02-24 12:10:00,20.08,20.1,20.06,20.08,24600.0,11.9123,11.9241,11.9004,11.9123,24600.0
2009-02-24 12:15:00,20.08,20.14,20.06,20.08,43600.0,11.9123,11.9479,11.9004,11.9123,43600.0
2009-02-24 12:20:00,20.07,20.08,20.01,20.04,30400.0,11.9064,11.9123,11.8708,11.8886,30400.0
2009-02-24 12:25:00,20.05,20.11,20.03,20.05,37600.0,11.8945,11.9301,11.8826,11.8945,37600.0
2009-02-24 12:30:00,20.04,20.1,20.03,20.08,28200.0,11.8886,11.9241,11.8826,11.9123,28200.0
2009-02-24 12:35:00,20.06,20.2,20.06,20.13,52600.0,11.9004,11.9835,11.9004,11.9419,52600.0
2009-02-24 12:40:00,20.12,20.18,20.11,20.17,52400.0,11.936,11.9716,11.9301,11.9657,52400.0
2009-02-24 12:45:00,20.17,20.21,20.11,20.12,43400.0,11.9657,11.9894,11.9301,11.936,43400.0
2009-02-24 12:50:00,20.13,20.16,20.06,20.06,57600.0,11.9419,11.9597,11.9004,11.9004,57600.0
2009-02-24 12:55:00,20.07,20.1,20.05,20.09,51400.0,11.9064,11.9241,11.8945,11.9182,51400.0
2009-02-24 13:00:00,20.09,20.15,20.08,20.14,65200.0,11.9182,11.9538,11.9123,11.9479,65200.0
2009-02-24 13:05:00,20.14,20.15,20.1,20.1,49200.0,11.9479,11.9538,11.9241,11.9241,49200.0
2009-02-24 13:10:00,20.11,20.13,20.0,20.0,60600.0,11.9301,11.9419,11.8648,11.8648,60600.0
2009-02-24 13:15:00,20.0,20.03,19.97,20.03,40800.0,11.8648,11.8826,11.847,11.8826,40800.0
2009-02-24 13:20:00,20.03,20.21,20.02,20.2,94200.0,11.8826,11.9894,11.8767,11.9835,94200.0
2009-02-24 13:25:00,20.2,20.28,20.2,20.26,79200.0,11.9835,12.0309,11.9835,12.0191,79200.0
2009-02-24 13:30:00,20.26,20.33,20.25,20.32,74600.0,12.0191,12.0606,12.0131,12.0547,74600.0
2009-02-24 13:35:00,20.32,20.34,20.29,20.31,57800.0,12.0547,12.0665,12.0369,12.0487,57800.0
2009-02-24 13:40:00,20.3,20.36,20.3,20.33,72800.0,12.0428,12.0784,12.0428,12.0606,72800.0
2009-02-24 13:45:00,20.32,20.34,20.19,20.23,68800.0,12.0547,12.0665,11.9775,12.0013,68800.0
2009-02-24 13:50:00,20.24,20.34,20.23,20.34,82400.0,12.0072,12.0665,12.0013,12.0665,82400.0
2009-02-24 13:55:00,20.34,20.49,20.34,20.49,142800.0,12.0665,12.1555,12.0665,12.1555,142800.0
2009-02-24 14:00:00,20.48,20.54,20.47,20.5,86000.0,12.1496,12.1852,12.1436,12.1614,86000.0
2009-02-24 14:05:00,20.5,20.59,20.48,20.59,97200.0,12.1614,12.2148,12.1496,12.2148,97200.0
2009-02-24 14:10:00,20.6,20.6,20.51,20.53,62800.0,12.2208,12.2208,12.1674,12.1792,62800.0
2009-02-24 14:15:00,20.53,20.73,20.53,20.73,108600.0,12.1792,12.2979,12.1792,12.2979,108600.0
2009-02-24 14:20:00,20.74,21.11,20.73,21.05,318800.0,12.3038,12.5233,12.2979,12.4877,318800.0
2009-02-24 14:25:00,21.03,21.03,20.82,20.82,51200.0,12.4759,12.4759,12.3513,12.3513,51200.0
2009-02-24 14:30:00,20.82,20.83,20.74,20.75,66600.0,12.3513,12.3572,12.3038,12.3098,66600.0
2009-02-24 14:35:00,20.75,20.76,20.67,20.7,71000.0,12.3098,12.3157,12.2623,12.2801,71000.0
2009-02-24 14:40:00,20.7,20.75,20.59,20.59,65200.0,12.2801,12.3098,12.2148,12.2148,65200.0
2009-02-24 14:45:00,20.6,20.65,20.58,20.61,66200.0,12.2208,12.2504,12.2089,12.2267,66200.0
2009-02-24 14:50:00,20.61,20.61,20.55,20.59,129400.0,12.2267,12.2267,12.1911,12.2148,129400.0
2009-02-24 14:55:00,20.59,20.7,20.56,20.64,93600.0,12.2148,12.2801,12.197,12.2445,93600.0
2009-02-24 15:00:00,20.65,20.66,20.55,20.6,68000.0,12.2504,12.2564,12.1911,12.2208,68000.0
2009-02-24 15:05:00,20.59,20.82,20.58,20.82,99600.0,12.2148,12.3513,12.2089,12.3513,99600.0
2009-02-24 15:10:00,20.82,21.38,20.78,21.38,255600.0,12.3513,12.6835,12.3276,12.6835,255600.0
2009-02-24 15:15:00,21.38,21.39,21.13,21.21,245000.0,12.6835,12.6894,12.5352,12.5826,245000.0
2009-02-24 15:20:00,21.2,21.23,21.04,21.05,155400.0,12.5767,12.5945,12.4818,12.4877,155400.0
2009-02-24 15:25:00,21.05,21.16,20.97,20.99,153600.0,12.4877,12.553,12.4403,12.4521,153600.0
2009-02-24 15:30:00,20.97,20.99,20.75,20.77,246400.0,12.4403,12.4521,12.3098,12.3216,246400.0
2009-02-24 15:35:00,20.77,20.81,20.67,20.72,179000.0,12.3216,12.3453,12.2623,12.292,179000.0
2009-02-24 15:40:00,20.71,20.86,20.71,20.79,236800.0,12.286,12.375,12.286,12.3335,236800.0
2009-02-24 15:45:00,20.79,20.82,20.73,20.73,225600.0,12.3335,12.3513,12.2979,12.2979,225600.0
2009-02-24 15:50:00,20.73,20.75,20.64,20.73,331800.0,12.2979,12.3098,12.2445,12.2979,331800.0
2009-02-24 15:55:00,20.73,20.78,20.66,20.66,510800.0,12.2979,12.3276,12.2564,12.2564,510800.0
2009-02-25 09:30:00,20.75,20.75,20.34,20.42,59800.0,12.3098,12.3098,12.0665,12.114,59800.0
2009-02-25 09:35:00,20.42,20.44,20.35,20.43,28600.0,12.114,12.1259,12.0725,12.1199,28600.0
2009-02-25 09:40:00,20.43,20.52,20.39,20.46,41400.0,12.1199,12.1733,12.0962,12.1377,41400.0
2009-02-25 09:45:00,20.47,20.6,20.47,20.56,49800.0,12.1436,12.2208,12.1436,12.197,49800.0
2009-02-25 09:50:00,20.57,20.74,20.56,20.74,76200.0,12.203,12.3038,12.197,12.3038,76200.0
2009-02-25 09:55:00,20.72,20.78,20.7,20.75,70600.0,12.292,12.3276,12.2801,12.3098,70600.0
2009-02-25 10:00:00,20.75,20.75,20.68,20.74,77400.0,12.3098,12.3098,12.2682,12.3038,77400.0
2009-02-25 10:05:00,20.74,20.78,20.71,20.72,56000.0,12.3038,12.3276,12.286,12.292,56000.0
2009-02-25 10:10:00,20.72,20.75,20.64,20.71,62600.0,12.292,12.3098,12.2445,12.286,62600.0
2009-02-25 10:15:00,20.71,20.74,20.63,20.74,47400.0,12.286,12.3038,12.2386,12.3038,47400.0
2009-02-25 10:20:00,20.74,20.86,20.73,20.86,37000.0,12.3038,12.375,12.2979,12.375,37000.0
2009-02-25 10:25:00,20.86,20.92,20.81,20.9,28800.0,12.375,12.4106,12.3453,12.3987,28800.0
2009-02-25 10:30:00,20.9,20.91,20.75,20.77,40400.0,12.3987,12.4047,12.3098,12.3216,40400.0
2009-02-25 10:35:00,20.76,20.8,20.7,20.78,61600.0,12.3157,12.3394,12.2801,12.3276,61600.0
2009-02-25 10:40:00,20.79,20.79,20.72,20.74,59800.0,12.3335,12.3335,12.292,12.3038,59800.0
2009-02-25 10:45:00,20.74,20.77,20.68,20.71,103200.0,12.3038,12.3216,12.2682,12.286,103200.0
2009-02-25 10:50:00,20.72,20.85,20.71,20.78,72200.0,12.292,12.3691,12.286,12.3276,72200.0
2009-02-25 10:55:00,20.78,20.8,20.74,20.78,42600.0,12.3276,12.3394,12.3038,12.3276,42600.0
2009-02-25 11:00:00,20.78,20.86,20.78,20.84,46800.0,12.3276,12.375,12.3276,12.3631,46800.0
2009-02-25 11:05:00,20.85,20.95,20.85,20.93,33800.0,12.3691,12.4284,12.3691,12.4165,33800.0
2009-02-25 11:10:00,20.93,20.93,20.89,20.9,21400.0,12.4165,12.4165,12.3928,12.3987,21400.0
2009-02-25 11:15:00,20.89,20.91,20.87,20.91,20000.0,12.3928,12.4047,12.3809,12.4047,20000.0
2009-02-25 11:20:00,20.89,21.0,20.88,20.99,41600.0,12.3928,12.4581,12.3869,12.4521,41600.0
2009-02-25 11:25:00,21.0,21.0,20.93,20.95,32800.0,12.4581,12.4581,12.4165,12.4284,32800.0
2009-02-25 11:30:00,20.94,20.94,20.87,20.88,72200.0,12.4225,12.4225,12.3809,12.3869,72200.0
2009-02-25 11:35:00,20.89,20.91,20.84,20.9,35800.0,12.3928,12.4047,12.3631,12.3987,35800.0
2009-02-25 11:40:00,20.89,20.96,20.89,20.96,30800.0,12.3928,12.4343,12.3928,12.4343,30800.0
2009-02-25 11:45:00,20.95,21.03,20.95,21.0,77600.0,12.4284,12.4759,12.4284,12.4581,77600.0
2009-02-25 11:50:00,21.0,21.03,20.99,21.0,55400.0,12.4581,12.4759,12.4521,12.4581,55400.0
2009-02-25 11:55:00,21.0,21.02,20.99,21.0,139600.0,12.4581,12.4699,12.4521,12.4581,139600.0
2009-02-25 12:00:00,21.0,21.02,20.94,20.94,125600.0,12.4581,12.4699,12.4225,12.4225,125600.0
2009-02-25 12:05:00,20.93,20.99,20.93,20.99,58400.0,12.4165,12.4521,12.4165,12.4521,58400.0
2009-02-25 12:10:00,21.0,21.0,20.93,20.95,27200.0,12.4581,12.4581,12.4165,12.4284,27200.0
2009-02-25 12:15:00,20.96,20.98,20.91,20.91,51600.0,12.4343,12.4462,12.4047,12.4047,51600.0
2009-02-25 12:20:00,20.92,20.93,20.88,20.89,23800.0,12.4106,12.4165,12.3869,12.3928,23800.0
2009-02-25 12:25:00,20.89,20.9,20.86,20.88,41200.0,12.3928,12.3987,12.375,12.3869,41200.0
2009-02-25 12:30:00,20.87,20.98,20.87,20.98,56400.0,12.3809,12.4462,12.3809,12.4462,56400.0
2009-02-25 12:35:00,20.97,21.04,20.96,21.04,39200.0,12.4403,12.4818,12.4343,12.4818,39200.0
2009-02-25 12:40:00,21.04,21.05,20.95,20.95,28600.0,12.4818,12.4877,12.4284,12.4284,28600.0
2009-02-25 12:45:00,20.95,20.95,20.88,20.92,33200.0,12.4284,12.4284,12.3869,12.4106,33200.0
2009-02-25 12:50:00,20.91,21.0,20.91,21.0,63600.0,12.4047,12.4581,12.4047,12.4581,63600.0
2009-02-25 12:55:00,20.99,21.01,20.97,20.99,59800.0,12.4521,12.464,12.4403,12.4521,59800.0
2009-02-25 13:00:00,20.98,21.03,20.96,21.0,69800.0,12.4462,12.4759,12.4343,12.4581,69800.0
2009-02-25 13:05:00,20.99,21.02,20.98,21.0,73200.0,12.4521,12.4699,12.4462,12.4581,73200.0
2009-02-25 13:10:00,21.0,21.0,20.92,20.93,37600.0,12.4581,12.4581,12.4106,12.4165,37600.0
2009-02-25 13:15:00,20.91,20.93,20.91,20.91,21200.0,12.4047,12.4165,12.4047,12.4047,21200.0
2009-02-25 13:20:00,20.91,20.92,20.8,20.83,42200.0,12.4047,12.4106,12.3394,12.3572,42200.0
2009-02-25 13:25:00,20.83,20.9,20.82,20.82,40800.0,12.3572,12.3987,12.3513,12.3513,40800.0
2009-02-25 13:30:00,20.84,20.93,20.83,20.9,38200.0,12.3631,12.4165,12.3572,12.3987,38200.0
2009-02-25 13:35:00,20.91,20.99,20.91,20.98,38000.0,12.4047,12.4521,12.4047,12.4462,38000.0
2009-02-25 13:40:00,20.99,21.0,20.95,20.97,35200.0,12.4521,12.4581,12.4284,12.4403,35200.0
2009-02-25 13:45:00,20.96,21.06,20.95,21.02,43600.0,12.4343,12.4937,12.4284,12.4699,43600.0
2009-02-25 13:50:00,21.03,21.1,20.97,21.05,57600.0,12.4759,12.5174,12.4403,12.4877,57600.0
2009-02-25 13:55:00,21.05,21.09,21.02,21.03,44600.0,12.4877,12.5115,12.4699,12.4759,44600.0
2009-02-25 14:00:00,21.03,21.07,20.96,20.99,106600.0,12.4759,12.4996,12.4343,12.4521,106600.0
2009-02-25 14:05:00,20.98,21.0,20.86,20.91,91000.0,12.4462,12.4581,12.375,12.4047,91000.0
2009-02-25 14:10:00,20.9,20.93,20.82,20.85,76400.0,12.3987,12.4165,12.3513,12.3691,76400.0
2009-02-25 14:15:00,20.84,20.96,20.83,20.85,53600.0,12.3631,12.4343,12.3572,12.3691,53600.0
2009-02-25 14:20:00,20.86,20.94,20.8,20.93,58000.0,12.375,12.4225,12.3394,12.4165,58000.0
2009-02-25 14:25:00,20.94,20.97,20.87,20.96,46800.0,12.4225,12.4403,12.3809,12.4343,46800.0
2009-02-25 14:30:00,20.97,20.97,20.89,20.9,31600.0,12.4403,12.4403,12.3928,12.3987,31600.0
2009-02-25 14:35:00,20.9,20.92,20.86,20.86,40800.0,12.3987,12.4106,12.375,12.375,40800.0
2009-02-25 14:40:00,20.86,21.02,20.86,21.0,64400.0,12.375,12.4699,12.375,12.4581,64400.0
2009-02-25 14:45:00,20.99,21.03,20.96,20.97,43800.0,12.4521,12.4759,12.4343,12.4403,43800.0
2009-02-25 14:50:00,20.97,21.04,20.97,21.02,50400.0,12.4403,12.4818,12.4403,12.4699,50400.0
2009-02-25 14:55:00,21.02,21.04,20.93,20.99,31200.0,12.4699,12.4818,12.4165,12.4521,31200.0
2009-02-25 15:00:00,20.99,21.08,20.96,21.07,52600.0,12.4521,12.5055,12.4343,12.4996,52600.0
2009-02-25 15:05:00,21.07,21.13,21.02,21.05,60000.0,12.4996,12.5352,12.4699,12.4877,60000.0
2009-02-25 15:10:00,21.06,21.08,20.97,21.02,75000.0,12.4937,12.5055,12.4403,12.4699,75000.0
2009-02-25 15:15:00,21.02,21.16,21.02,21.12,88200.0,12.4699,12.553,12.4699,12.5293,88200.0
2009-02-25 15:20:00,21.11,21.19,21.1,21.13,68200.0,12.5233,12.5708,12.5174,12.5352,68200.0
2009-02-25 15:25:00,21.12,21.18,21.1,21.11,65400.0,12.5293,12.5648,12.5174,12.5233,65400.0
2009-02-25 15:30:00,21.12,21.14,21.05,21.08,105400.0,12.5293,12.5411,12.4877,12.5055,105400.0
2009-02-25 15:35:00,21.09,21.09,20.97,20.99,118800.0,12.5115,12.5115,12.4403,12.4521,118800.0
2009-02-25 15:40:00,20.99,21.0,20.93,20.95,111400.0,12.4521,12.4581,12.4165,12.4284,111400.0
2009-02-25 15:45:00,20.96,21.0,20.92,20.96,118800.0,12.4343,12.4581,12.4106,12.4343,118800.0
2009-02-25 15:50:00,20.96,20.99,20.88,20.89,150400.0,12.4343,12.4521,12.3869,12.3928,150400.0
2009-02-25 15:55:00,20.89,20.89,20.83,20.83,145400.0,12.3928,12.3928,12.3572,12.3572,145400.0
2009-02-26 09:30:00,21.06,21.47,21.0,21.45,84600.0,12.4937,12.7369,12.4581,12.725,84600.0
2009-02-26 09:35:00,21.45,21.48,21.18,21.44,140600.0,12.725,12.7428,12.5648,12.7191,140600.0
2009-02-26 09:40:00,21.44,21.72,21.4,21.7,172200.0,12.7191,12.8852,12.6954,12.8733,172200.0
2009-02-26 09:45:00,21.7,21.73,21.6,21.61,105800.0,12.8733,12.8911,12.814,12.8199,105800.0
2009-02-26 09:50:00,21.61,21.71,21.58,21.65,113600.0,12.8199,12.8793,12.8021,12.8437,113600.0
2009-02-26 09:55:00,21.64,21.75,21.6,21.7,114800.0,12.8377,12.903,12.814,12.8733,114800.0
2009-02-26 10:00:00,21.68,21.8,21.66,21.7,116000.0,12.8615,12.9327,12.8496,12.8733,116000.0
2009-02-26 10:05:00,21.7,21.72,21.59,21.61,89000.0,12.8733,12.8852,12.8081,12.8199,89000.0
2009-02-26 10:10:00,21.61,21.74,21.6,21.69,97000.0,12.8199,12.8971,12.814,12.8674,97000.0
2009-02-26 10:15:00,21.65,21.78,21.63,21.78,66600.0,12.8437,12.9208,12.8318,12.9208,66600.0
2009-02-26 10:20:00,21.78,21.84,21.76,21.82,54200.0,12.9208,12.9564,12.9089,12.9445,54200.0
2009-02-26 10:25:00,21.84,21.91,21.82,21.85,65600.0,12.9564,12.9979,12.9445,12.9623,65600.0
2009-02-26 10:30:00,21.84,21.87,21.75,21.82,79600.0,12.9564,12.9742,12.903,12.9445,79600.0
2009-02-26 10:35:00,21.83,21.85,21.78,21.79,54200.0,12.9505,12.9623,12.9208,12.9267,54200.0
2009-02-26 10:40:00,21.78,21.79,21.63,21.67,117800.0,12.9208,12.9267,12.8318,12.8555,117800.0
2009-02-26 10:45:00,21.65,21.76,21.65,21.65,49800.0,12.8437,12.9089,12.8437,12.8437,49800.0
2009-02-26 10:50:00,21.65,21.66,21.6,21.6,58200.0,12.8437,12.8496,12.814,12.814,58200.0
2009-02-26 10:55:00,21.6,21.72,21.6,21.71,38200.0,12.814,12.8852,12.814,12.8793,38200.0
2009-02-26 11:00:00,21.71,21.73,21.54,21.56,50600.0,12.8793,12.8911,12.7784,12.7903,50600.0
2009-02-26 11:05:00,21.55,21.6,21.54,21.54,41000.0,12.7843,12.814,12.7784,12.7784,41000.0
2009-02-26 11:10:00,21.54,21.59,21.5,21.57,52400.0,12.7784,12.8081,12.7547,12.7962,52400.0
2009-02-26 11:15:00,21.56,21.56,21.51,21.55,31800.0,12.7903,12.7903,12.7606,12.7843,31800.0
2009-02-26 11:20:00,21.56,21.58,21.51,21.54,37400.0,12.7903,12.8021,12.7606,12.7784,37400.0
2009-02-26 11:25:00,21.54,21.59,21.53,21.56,39800.0,12.7784,12.8081,12.7725,12.7903,39800.0
2009-02-26 11:30:00,21.56,21.59,21.54,21.58,39800.0,12.7903,12.8081,12.7784,12.8021,39800.0
2009-02-26 11:35:00,21.58,21.61,21.55,21.57,19000.0,12.8021,12.8199,12.7843,12.7962,19000.0
2009-02-26 11:40:00,21.57,21.58,21.43,21.45,37200.0,12.7962,12.8021,12.7132,12.725,37200.0
2009-02-26 11:45:00,21.44,21.53,21.44,21.51,32600.0,12.7191,12.7725,12.7191,12.7606,32600.0
2009-02-26 11:50:00,21.5,21.53,21.46,21.49,20000.0,12.7547,12.7725,12.731,12.7488,20000.0
2009-02-26 11:55:00,21.49,21.56,21.46,21.52,42400.0,12.7488,12.7903,12.731,12.7666,42400.0
2009-02-26 12:00:00,21.5,21.61,21.5,21.6,31000.0,12.7547,12.8199,12.7547,12.814,31000.0
2009-02-26 12:05:00,21.6,21.6,21.55,21.58,18000.0,12.814,12.814,12.7843,12.8021,18000.0
2009-02-26 12:10:00,21.57,21.58,21.52,21.54,22800.0,12.7962,12.8021,12.7666,12.7784,22800.0
2009-02-26 12:15:00,21.55,21.55,21.48,21.5,19800.0,12.7843,12.7843,12.7428,12.7547,19800.0
2009-02-26 12:20:00,21.5,21.54,21.46,21.46,17600.0,12.7547,12.7784,12.731,12.731,17600.0
2009-02-26 12:25:00,21.46,21.49,21.43,21.49,29400.0,12.731,12.7488,12.7132,12.7488,29400.0
2009-02-26 12:30:00,21.48,21.5,21.45,21.48,44000.0,12.7428,12.7547,12.725,12.7428,44000.0
2009-02-26 12:35:00,21.48,21.55,21.47,21.52,47200.0,12.7428,12.7843,12.7369,12.7666,47200.0
2009-02-26 12:40:00,21.52,21.55,21.5,21.51,24200.0,12.7666,12.7843,12.7547,12.7606,24200.0
2009-02-26 12:45:00,21.53,21.63,21.53,21.61,25600.0,12.7725,12.8318,12.7725,12.8199,25600.0
2009-02-26 12:50:00,21.61,21.62,21.58,21.61,24800.0,12.8199,12.8259,12.8021,12.8199,24800.0
2009-02-26 12:55:00,21.62,21.63,21.56,21.61,19200.0,12.8259,12.8318,12.7903,12.8199,19200.0
2009-02-26 13:00:00,21.61,21.61,21.56,21.59,27200.0,12.8199,12.8199,12.7903,12.8081,27200.0
2009-02-26 13:05:00,21.58,21.59,21.5,21.5,21800.0,12.8021,12.8081,12.7547,12.7547,21800.0
2009-02-26 13:10:00,21.49,21.53,21.45,21.53,57000.0,12.7488,12.7725,12.725,12.7725,57000.0
2009-02-26 13:15:00,21.53,21.53,21.43,21.43,36200.0,12.7725,12.7725,12.7132,12.7132,36200.0
2009-02-26 13:20:00,21.43,21.47,21.41,21.43,33600.0,12.7132,12.7369,12.7013,12.7132,33600.0
2009-02-26 13:25:00,21.42,21.51,21.41,21.5,39600.0,12.7072,12.7606,12.7013,12.7547,39600.0
2009-02-26 13:30:00,21.49,21.52,21.45,21.49,49200.0,12.7488,12.7666,12.725,12.7488,49200.0
2009-02-26 13:35:00,21.48,21.48,21.36,21.38,45200.0,12.7428,12.7428,12.6716,12.6835,45200.0
2009-02-26 13:40:00,21.38,21.5,21.37,21.47,50800.0,12.6835,12.7547,12.6776,12.7369,50800.0
2009-02-26 13:45:00,21.47,21.49,21.43,21.47,44200.0,12.7369,12.7488,12.7132,12.7369,44200.0
2009-02-26 13:50:00,21.46,21.5,21.42,21.43,27000.0,12.731,12.7547,12.7072,12.7132,27000.0
2009-02-26 13:55:00,21.43,21.46,21.4,21.43,24800.0,12.7132,12.731,12.6954,12.7132,24800.0
2009-02-26 14:00:00,21.43,21.43,21.36,21.4,39800.0,12.7132,12.7132,12.6716,12.6954,39800.0
2009-02-26 14:05:00,21.4,21.43,21.34,21.34,54400.0,12.6954,12.7132,12.6598,12.6598,54400.0
2009-02-26 14:10:00,21.35,21.41,21.34,21.41,47800.0,12.6657,12.7013,12.6598,12.7013,47800.0
2009-02-26 14:15:00,21.4,21.41,21.38,21.41,24000.0,12.6954,12.7013,12.6835,12.7013,24000.0
2009-02-26 14:20:00,21.4,21.46,21.4,21.44,31200.0,12.6954,12.731,12.6954,12.7191,31200.0
2009-02-26 14:25:00,21.46,21.47,21.42,21.43,30200.0,12.731,12.7369,12.7072,12.7132,30200.0
2009-02-26 14:30:00,21.43,21.43,21.33,21.36,77600.0,12.7132,12.7132,12.6538,12.6716,77600.0
2009-02-26 14:35:00,21.34,21.42,21.34,21.4,37600.0,12.6598,12.7072,12.6598,12.6954,37600.0
2009-02-26 14:40:00,21.38,21.4,21.33,21.36,25800.0,12.6835,12.6954,12.6538,12.6716,25800.0
2009-02-26 14:45:00,21.36,21.4,21.36,21.38,31600.0,12.6716,12.6954,12.6716,12.6835,31600.0
2009-02-26 14:50:00,21.37,21.38,21.27,21.27,35400.0,12.6776,12.6835,12.6182,12.6182,35400.0
2009-02-26 14:55:00,21.27,21.3,21.2,21.28,51800.0,12.6182,12.636,12.5767,12.6242,51800.0
2009-02-26 15:00:00,21.27,21.27,21.17,21.22,77600.0,12.6182,12.6182,12.5589,12.5886,77600.0
2009-02-26 15:05:00,21.22,21.25,21.18,21.22,45200.0,12.5886,12.6064,12.5648,12.5886,45200.0
2009-02-26 15:10:00,21.22,21.23,21.12,21.13,94800.0,12.5886,12.5945,12.5293,12.5352,94800.0
2009-02-26 15:15:00,21.12,21.18,21.12,21.14,56000.0,12.5293,12.5648,12.5293,12.5411,56000.0
2009-02-26 15:20:00,21.15,21.16,21.09,21.14,55000.0,12.5471,12.553,12.5115,12.5411,55000.0
2009-02-26 15:25:00,21.16,21.16,21.08,21.1,47000.0,12.553,12.553,12.5055,12.5174,47000.0
2009-02-26 15:30:00,21.1,21.15,21.06,21.15,116800.0,12.5174,12.5471,12.4937,12.5471,116800.0
2009-02-26 15:35:00,21.16,21.21,21.16,21.2,91400.0,12.553,12.5826,12.553,12.5767,91400.0
2009-02-26 15:40:00,21.2,21.29,21.19,21.24,94400.0,12.5767,12.6301,12.5708,12.6004,94400.0
2009-02-26 15:45:00,21.23,21.3,21.21,21.29,132200.0,12.5945,12.636,12.5826,12.6301,132200.0
2009-02-26 15:50:00,21.28,21.3,21.21,21.25,129000.0,12.6242,12.636,12.5826,12.6064,129000.0
2009-02-26 15:55:00,21.25,21.26,21.16,21.17,189400.0,12.6064,12.6123,12.553,12.5589,189400.0
2009-02-27 09:30:00,20.79,20.92,20.75,20.8,47800.0,12.3335,12.4106,12.3098,12.3394,47800.0
2009-02-27 09:35:00,20.83,20.83,20.63,20.7,34200.0,12.3572,12.3572,12.2386,12.2801,34200.0
2009-02-27 09:40:00,20.68,20.69,20.52,20.54,28000.0,12.2682,12.2742,12.1733,12.1852,28000.0
2009-02-27 09:45:00,20.54,20.68,20.51,20.68,28800.0,12.1852,12.2682,12.1674,12.2682,28800.0
2009-02-27 09:50:00,20.66,20.66,20.55,20.57,29400.0,12.2564,12.2564,12.1911,12.203,29400.0
2009-02-27 09:55:00,20.58,20.64,20.52,20.55,53800.0,12.2089,12.2445,12.1733,12.1911,53800.0
2009-02-27 10:00:00,20.54,20.75,20.54,20.73,57200.0,12.1852,12.3098,12.1852,12.2979,57200.0
2009-02-27 10:05:00,20.75,20.75,20.61,20.66,39200.0,12.3098,12.3098,12.2267,12.2564,39200.0
2009-02-27 10:10:00,20.66,20.72,20.65,20.68,61000.0,12.2564,12.292,12.2504,12.2682,61000.0
2009-02-27 10:15:00,20.68,20.76,20.67,20.76,85800.0,12.2682,12.3157,12.2623,12.3157,85800.0
2009-02-27 10:20:00,20.76,21.0,20.75,20.99,157000.0,12.3157,12.4581,12.3098,12.4521,157000.0
2009-02-27 10:25:00,21.0,21.08,20.95,20.95,57000.0,12.4581,12.5055,12.4284,12.4284,57000.0
2009-02-27 10:30:00,20.94,20.99,20.92,20.95,39000.0,12.4225,12.4521,12.4106,12.4284,39000.0
2009-02-27 10:35:00,20.93,21.0,20.93,20.99,38400.0,12.4165,12.4581,12.4165,12.4521,38400.0
2009-02-27 10:40:00,21.0,21.14,20.95,21.1,44600.0,12.4581,12.5411,12.4284,12.5174,44600.0
2009-02-27 10:45:00,21.08,21.18,21.06,21.11,49200.0,12.5055,12.5648,12.4937,12.5233,49200.0
2009-02-27 10:50:00,21.1,21.16,21.09,21.11,17000.0,12.5174,12.553,12.5115,12.5233,17000.0
2009-02-27 10:55:00,21.11,21.11,21.05,21.08,45000.0,12.5233,12.5233,12.4877,12.5055,45000.0
2009-02-27 11:00:00,21.08,21.09,21.05,21.06,27200.0,12.5055,12.5115,12.4877,12.4937,27200.0
2009-02-27 11:05:00,21.06,21.06,20.97,21.0,19000.0,12.4937,12.4937,12.4403,12.4581,19000.0
2009-02-27 11:10:00,21.0,21.06,21.0,21.02,64800.0,12.4581,12.4937,12.4581,12.4699,64800.0
2009-02-27 11:15:00,21.02,21.04,20.98,21.0,35600.0,12.4699,12.4818,12.4462,12.4581,35600.0
2009-02-27 11:20:00,21.0,21.03,20.99,21.02,29000.0,12.4581,12.4759,12.4521,12.4699,29000.0
2009-02-27 11:25:00,21.02,21.1,21.0,21.1,49800.0,12.4699,12.5174,12.4581,12.5174,49800.0
2009-02-27 11:30:00,21.11,21.13,21.07,21.07,22000.0,12.5233,12.5352,12.4996,12.4996,22000.0
2009-02-27 11:35:00,21.07,21.08,21.0,21.04,11200.0,12.4996,12.5055,12.4581,12.4818,11200.0
2009-02-27 11:40:00,21.04,21.25,21.04,21.25,28800.0,12.4818,12.6064,12.4818,12.6064,28800.0
2009-02-27 11:45:00,21.26,21.28,21.18,21.23,27000.0,12.6123,12.6242,12.5648,12.5945,27000.0
2009-02-27 11:50:00,21.22,21.23,21.12,21.17,18200.0,12.5886,12.5945,12.5293,12.5589,18200.0
2009-02-27 11:55:00,21.17,21.23,21.14,21.21,17600.0,12.5589,12.5945,12.5411,12.5826,17600.0
2009-02-27 12:00:00,21.22,21.32,21.22,21.28,36800.0,12.5886,12.6479,12.5886,12.6242,36800.0
2009-02-27 12:05:00,21.28,21.32,21.25,21.28,16400.0,12.6242,12.6479,12.6064,12.6242,16400.0
2009-02-27 12:10:00,21.27,21.31,21.22,21.29,21800.0,12.6182,12.642,12.5886,12.6301,21800.0
2009-02-27 12:15:00,21.29,21.33,21.23,21.25,21600.0,12.6301,12.6538,12.5945,12.6064,21600.0
2009-02-27 12:20:00,21.24,21.28,21.23,21.28,30800.0,12.6004,12.6242,12.5945,12.6242,30800.0
2009-02-27 12:25:00,21.29,21.34,21.29,21.32,12600.0,12.6301,12.6598,12.6301,12.6479,12600.0
2009-02-27 12:30:00,21.31,21.35,21.27,21.28,21000.0,12.642,12.6657,12.6182,12.6242,21000.0
2009-02-27 12:35:00,21.27,21.28,21.23,21.24,29200.0,12.6182,12.6242,12.5945,12.6004,29200.0
2009-02-27 12:40:00,21.22,21.25,21.18,21.22,17200.0,12.5886,12.6064,12.5648,12.5886,17200.0
2009-02-27 12:45:00,21.23,21.23,21.16,21.18,21400.0,12.5945,12.5945,12.553,12.5648,21400.0
2009-02-27 12:50:00,21.18,21.2,21.17,21.18,18600.0,12.5648,12.5767,12.5589,12.5648,18600.0
2009-02-27 12:55:00,21.18,21.21,21.13,21.21,20000.0,12.5648,12.5826,12.5352,12.5826,20000.0
2009-02-27 13:00:00,21.23,21.3,21.21,21.27,39600.0,12.5945,12.636,12.5826,12.6182,39600.0
2009-02-27 13:05:00,21.27,21.28,21.22,21.23,21600.0,12.6182,12.6242,12.5886,12.5945,21600.0
2009-02-27 13:10:00,21.23,21.23,21.11,21.13,24000.0,12.5945,12.5945,12.5233,12.5352,24000.0
2009-02-27 13:15:00,21.13,21.13,21.06,21.09,26400.0,12.5352,12.5352,12.4937,12.5115,26400.0
2009-02-27 13:20:00,21.11,21.16,21.09,21.09,17000.0,12.5233,12.553,12.5115,12.5115,17000.0
2009-02-27 13:25:00,21.11,21.14,21.1,21.12,16400.0,12.5233,12.5411,12.5174,12.5293,16400.0
2009-02-27 13:30:00,21.11,21.18,21.0,21.09,54600.0,12.5233,12.5648,12.4581,12.5115,54600.0
2009-02-27 13:35:00,21.09,21.11,20.89,20.97,53200.0,12.5115,12.5233,12.3928,12.4403,53200.0
2009-02-27 13:40:00,20.96,21.0,20.94,20.96,26400.0,12.4343,12.4581,12.4225,12.4343,26400.0
2009-02-27 13:45:00,20.97,21.11,20.96,21.09,46200.0,12.4403,12.5233,12.4343,12.5115,46200.0
2009-02-27 13:50:00,21.09,21.17,21.08,21.13,45600.0,12.5115,12.5589,12.5055,12.5352,45600.0
2009-02-27 13:55:00,21.13,21.23,21.11,21.22,37600.0,12.5352,12.5945,12.5233,12.5886,37600.0
2009-02-27 14:00:00,21.2,21.24,21.16,21.21,42400.0,12.5767,12.6004,12.553,12.5826,42400.0
2009-02-27 14:05:00,21.2,21.21,21.1,21.11,57800.0,12.5767,12.5826,12.5174,12.5233,57800.0
2009-02-27 14:10:00,21.11,21.11,21.05,21.08,53800.0,12.5233,12.5233,12.4877,12.5055,53800.0
2009-02-27 14:15:00,21.09,21.17,21.08,21.15,53600.0,12.5115,12.5589,12.5055,12.5471,53600.0
2009-02-27 14:20:00,21.14,21.15,21.08,21.1,47800.0,12.5411,12.5471,12.5055,12.5174,47800.0
2009-02-27 14:25:00,21.11,21.16,21.03,21.05,65000.0,12.5233,12.553,12.4759,12.4877,65000.0
2009-02-27 14:30:00,21.06,21.08,21.01,21.04,67600.0,12.4937,12.5055,12.464,12.4818,67600.0
2009-02-27 14:35:00,21.04,21.07,20.97,21.0,95200.0,12.4818,12.4996,12.4403,12.4581,95200.0
2009-02-27 14:40:00,21.01,21.13,20.99,21.07,69800.0,12.464,12.5352,12.4521,12.4996,69800.0
2009-02-27 14:45:00,21.07,21.16,21.06,21.15,62200.0,12.4996,12.553,12.4937,12.5471,62200.0
2009-02-27 14:50:00,21.15,21.2,21.08,21.1,58400.0,12.5471,12.5767,12.5055,12.5174,58400.0
2009-02-27 14:55:00,21.1,21.2,21.1,21.15,47800.0,12.5174,12.5767,12.5174,12.5471,47800.0
2009-02-27 15:00:00,21.15,21.15,21.04,21.07,77800.0,12.5471,12.5471,12.4818,12.4996,77800.0
2009-02-27 15:05:00,21.06,21.07,20.96,20.97,69400.0,12.4937,12.4996,12.4343,12.4403,69400.0
2009-02-27 15:10:00,20.97,20.97,20.84,20.91,104600.0,12.4403,12.4403,12.3631,12.4047,104600.0
2009-02-27 15:15:00,20.9,20.91,20.78,20.84,61000.0,12.3987,12.4047,12.3276,12.3631,61000.0
2009-02-27 15:20:00,20.84,20.86,20.79,20.85,83800.0,12.3631,12.375,12.3335,12.3691,83800.0
2009-02-27 15:25:00,20.86,20.91,20.8,20.8,68400.0,12.375,12.4047,12.3394,12.3394,68400.0
2009-02-27 15:30:00,20.8,20.92,20.78,20.9,105200.0,12.3394,12.4106,12.3276,12.3987,105200.0
2009-02-27 15:35:00,20.89,20.89,20.75,20.79,111800.0,12.3928,12.3928,12.3098,12.3335,111800.0
2009-02-27 15:40:00,20.79,20.92,20.79,20.87,96400.0,12.3335,12.4106,12.3335,12.3809,96400.0
2009-02-27 15:45:00,20.87,20.99,20.86,20.93,118400.0,12.3809,12.4521,12.375,12.4165,118400.0
2009-02-27 15:50:00,20.93,20.95,20.86,20.89,127800.0,12.4165,12.4284,12.375,12.3928,127800.0
2009-02-27 15:55:00,20.87,20.87,20.75,20.75,286400.0,12.3809,12.3809,12.3098,12.3098,286400.0
2009-03-02 09:30:00,20.5,20.5,20.25,20.31,48800.0,12.1614,12.1614,12.0131,12.0487,48800.0
2009-03-02 09:35:00,20.32,20.5,20.28,20.46,48800.0,12.0547,12.1614,12.0309,12.1377,48800.0
2009-03-02 09:40:00,20.46,20.58,20.46,20.48,28000.0,12.1377,12.2089,12.1377,12.1496,28000.0
2009-03-02 09:45:00,20.49,20.5,20.34,20.42,48600.0,12.1555,12.1614,12.0665,12.114,48600.0
2009-03-02 09:50:00,20.42,20.56,20.42,20.43,73600.0,12.114,12.197,12.114,12.1199,73600.0
2009-03-02 09:55:00,20.42,20.46,20.39,20.46,67800.0,12.114,12.1377,12.0962,12.1377,67800.0
2009-03-02 10:00:00,20.46,20.62,20.46,20.55,35600.0,12.1377,12.2326,12.1377,12.1911,35600.0
2009-03-02 10:05:00,20.53,20.55,20.46,20.55,31600.0,12.1792,12.1911,12.1377,12.1911,31600.0
2009-03-02 10:10:00,20.55,20.61,20.51,20.54,27600.0,12.1911,12.2267,12.1674,12.1852,27600.0
2009-03-02 10:15:00,20.56,20.66,20.54,20.63,43600.0,12.197,12.2564,12.1852,12.2386,43600.0
2009-03-02 10:20:00,20.62,20.8,20.61,20.8,42200.0,12.2326,12.3394,12.2267,12.3394,42200.0
2009-03-02 10:25:00,20.79,20.81,20.71,20.71,55800.0,12.3335,12.3453,12.286,12.286,55800.0
2009-03-02 10:30:00,20.71,20.73,20.68,20.73,58200.0,12.286,12.2979,12.2682,12.2979,58200.0
2009-03-02 10:35:00,20.73,20.82,20.73,20.79,74800.0,12.2979,12.3513,12.2979,12.3335,74800.0
2009-03-02 10:40:00,20.78,20.78,20.67,20.72,42000.0,12.3276,12.3276,12.2623,12.292,42000.0
2009-03-02 10:45:00,20.72,20.82,20.71,20.77,68000.0,12.292,12.3513,12.286,12.3216,68000.0
2009-03-02 10:50:00,20.76,20.8,20.75,20.77,40600.0,12.3157,12.3394,12.3098,12.3216,40600.0
2009-03-02 10:55:00,20.77,20.79,20.68,20.69,89000.0,12.3216,12.3335,12.2682,12.2742,89000.0
2009-03-02 11:00:00,20.68,20.77,20.68,20.75,43000.0,12.2682,12.3216,12.2682,12.3098,43000.0
2009-03-02 11:05:00,20.75,20.75,20.62,20.63,53200.0,12.3098,12.3098,12.2326,12.2386,53200.0
2009-03-02 11:10:00,20.63,20.64,20.58,20.61,43000.0,12.2386,12.2445,12.2089,12.2267,43000.0
2009-03-02 11:15:00,20.61,20.65,20.57,20.64,45200.0,12.2267,12.2504,12.203,12.2445,45200.0
2009-03-02 11:20:00,20.64,20.67,20.6,20.61,23200.0,12.2445,12.2623,12.2208,12.2267,23200.0
2009-03-02 11:25:00,20.6,20.6,20.47,20.47,39400.0,12.2208,12.2208,12.1436,12.1436,39400.0
2009-03-02 11:30:00,20.46,20.48,20.43,20.45,30400.0,12.1377,12.1496,12.1199,12.1318,30400.0
2009-03-02 11:35:00,20.46,20.47,20.43,20.44,25000.0,12.1377,12.1436,12.1199,12.1259,25000.0
2009-03-02 11:40:00,20.44,20.46,20.4,20.41,27200.0,12.1259,12.1377,12.1021,12.1081,27200.0
2009-03-02 11:45:00,20.41,20.41,20.35,20.36,25200.0,12.1081,12.1081,12.0725,12.0784,25200.0
2009-03-02 11:50:00,20.36,20.37,20.29,20.29,22600.0,12.0784,12.0843,12.0369,12.0369,22600.0
2009-03-02 11:55:00,20.3,20.3,20.27,20.27,27400.0,12.0428,12.0428,12.025,12.025,27400.0
2009-03-02 12:00:00,20.28,20.29,20.2,20.23,43200.0,12.0309,12.0369,11.9835,12.0013,43200.0
2009-03-02 12:05:00,20.24,20.25,20.21,20.23,33600.0,12.0072,12.0131,11.9894,12.0013,33600.0
2009-03-02 12:10:00,20.22,20.22,20.14,20.16,44800.0,11.9953,11.9953,11.9479,11.9597,44800.0
2009-03-02 12:15:00,20.18,20.18,20.1,20.11,28400.0,11.9716,11.9716,11.9241,11.9301,28400.0
2009-03-02 12:20:00,20.13,20.18,20.11,20.17,31000.0,11.9419,11.9716,11.9301,11.9657,31000.0
2009-03-02 12:25:00,20.18,20.18,20.1,20.12,37000.0,11.9716,11.9716,11.9241,11.936,37000.0
2009-03-02 12:30:00,20.13,20.16,20.11,20.15,27800.0,11.9419,11.9597,11.9301,11.9538,27800.0
2009-03-02 12:35:00,20.15,20.15,20.11,20.11,20000.0,11.9538,11.9538,11.9301,11.9301,20000.0
2009-03-02 12:40:00,20.12,20.15,20.09,20.1,36800.0,11.936,11.9538,11.9182,11.9241,36800.0
2009-03-02 12:45:00,20.09,20.1,20.03,20.07,57600.0,11.9182,11.9241,11.8826,11.9064,57600.0
2009-03-02 12:50:00,20.08,20.11,20.05,20.07,53600.0,11.9123,11.9301,11.8945,11.9064,53600.0
2009-03-02 12:55:00,20.07,20.1,19.98,19.99,39000.0,11.9064,11.9241,11.853,11.8589,39000.0
2009-03-02 13:00:00,19.99,20.07,19.99,20.07,27800.0,11.8589,11.9064,11.8589,11.9064,27800.0
2009-03-02 13:05:00,20.07,20.07,20.03,20.05,41200.0,11.9064,11.9064,11.8826,11.8945,41200.0
2009-03-02 13:10:00,20.04,20.04,20.0,20.01,37000.0,11.8886,11.8886,11.8648,11.8708,37000.0
2009-03-02 13:15:00,20.01,20.02,19.95,19.97,43400.0,11.8708,11.8767,11.8352,11.847,43400.0
2009-03-02 13:20:00,19.97,19.98,19.95,19.95,25200.0,11.847,11.853,11.8352,11.8352,25200.0
2009-03-02 13:25:00,19.94,20.02,19.94,19.96,25200.0,11.8292,11.8767,11.8292,11.8411,25200.0
2009-03-02 13:30:00,19.96,19.97,19.89,19.91,37800.0,11.8411,11.847,11.7996,11.8114,37800.0
2009-03-02 13:35:00,19.89,19.95,19.88,19.93,24200.0,11.7996,11.8352,11.7936,11.8233,24200.0
2009-03-02 13:40:00,19.93,19.97,19.92,19.93,22400.0,11.8233,11.847,11.8174,11.8233,22400.0
2009-03-02 13:45:00,19.93,19.93,19.91,19.93,33800.0,11.8233,11.8233,11.8114,11.8233,33800.0
2009-03-02 13:50:00,19.93,19.97,19.91,19.97,39200.0,11.8233,11.847,11.8114,11.847,39200.0
2009-03-02 13:55:00,19.97,19.98,19.94,19.95,43600.0,11.847,11.853,11.8292,11.8352,43600.0
2009-03-02 14:00:00,19.95,19.95,19.9,19.93,76400.0,11.8352,11.8352,11.8055,11.8233,76400.0
2009-03-02 14:05:00,19.93,19.93,19.86,19.88,74400.0,11.8233,11.8233,11.7818,11.7936,74400.0
2009-03-02 14:10:00,19.88,19.92,19.88,19.9,47000.0,11.7936,11.8174,11.7936,11.8055,47000.0
2009-03-02 14:15:00,19.9,19.95,19.9,19.92,50000.0,11.8055,11.8352,11.8055,11.8174,50000.0
2009-03-02 14:20:00,19.92,19.93,19.87,19.9,52200.0,11.8174,11.8233,11.7877,11.8055,52200.0
2009-03-02 14:25:00,19.9,19.92,19.88,19.92,45400.0,11.8055,11.8174,11.7936,11.8174,45400.0
2009-03-02 14:30:00,19.92,19.98,19.89,19.97,59200.0,11.8174,11.853,11.7996,11.847,59200.0
2009-03-02 14:35:00,19.97,20.01,19.95,19.96,50000.0,11.847,11.8708,11.8352,11.8411,50000.0
2009-03-02 14:40:00,19.96,20.0,19.93,19.96,64000.0,11.8411,11.8648,11.8233,11.8411,64000.0
2009-03-02 14:45:00,19.95,19.95,19.89,19.9,85600.0,11.8352,11.8352,11.7996,11.8055,85600.0
2009-03-02 14:50:00,19.9,19.93,19.83,19.85,66600.0,11.8055,11.8233,11.764,11.7758,66600.0
2009-03-02 14:55:00,19.84,19.89,19.83,19.84,56400.0,11.7699,11.7996,11.764,11.7699,56400.0
2009-03-02 15:00:00,19.84,19.86,19.78,19.81,68200.0,11.7699,11.7818,11.7343,11.7521,68200.0
2009-03-02 15:05:00,19.81,19.82,19.77,19.8,81800.0,11.7521,11.758,11.7284,11.7462,81800.0
2009-03-02 15:10:00,19.8,19.84,19.8,19.83,107200.0,11.7462,11.7699,11.7462,11.764,107200.0
2009-03-02 15:15:00,19.82,19.83,19.79,19.8,74400.0,11.758,11.764,11.7402,11.7462,74400.0
2009-03-02 15:20:00,19.81,19.81,19.77,19.77,108800.0,11.7521,11.7521,11.7284,11.7284,108800.0
2009-03-02 15:25:00,19.77,19.85,19.74,19.84,98200.0,11.7284,11.7758,11.7106,11.7699,98200.0
2009-03-02 15:30:00,19.84,19.9,19.83,19.86,102200.0,11.7699,11.8055,11.764,11.7818,102200.0
2009-03-02 15:35:00,19.86,19.87,19.77,19.79,92400.0,11.7818,11.7877,11.7284,11.7402,92400.0
2009-03-02 15:40:00,19.8,19.8,19.7,19.74,106000.0,11.7462,11.7462,11.6869,11.7106,106000.0
2009-03-02 15:45:00,19.74,19.81,19.73,19.75,131800.0,11.7106,11.7521,11.7046,11.7165,131800.0
2009-03-02 15:50:00,19.76,19.81,19.73,19.77,160400.0,11.7224,11.7521,11.7046,11.7284,160400.0
2009-03-02 15:55:00,19.77,19.82,19.74,19.76,285600.0,11.7284,11.758,11.7106,11.7224,285600.0
2009-03-03 09:30:00,19.99,20.05,19.81,19.81,67400.0,11.8589,11.8945,11.7521,11.7521,67400.0
2009-03-03 09:35:00,19.81,20.03,19.81,20.02,51600.0,11.7521,11.8826,11.7521,11.8767,51600.0
2009-03-03 09:40:00,19.99,20.13,19.98,20.03,42800.0,11.8589,11.9419,11.853,11.8826,42800.0
2009-03-03 09:45:00,20.0,20.02,19.93,19.93,49800.0,11.8648,11.8767,11.8233,11.8233,49800.0
2009-03-03 09:50:00,19.92,19.93,19.86,19.88,73400.0,11.8174,11.8233,11.7818,11.7936,73400.0
2009-03-03 09:55:00,19.88,19.89,19.79,19.8,53000.0,11.7936,11.7996,11.7402,11.7462,53000.0
2009-03-03 10:00:00,19.79,19.79,19.68,19.79,45200.0,11.7402,11.7402,11.675,11.7402,45200.0
2009-03-03 10:05:00,19.78,19.79,19.69,19.72,41600.0,11.7343,11.7402,11.6809,11.6987,41600.0
2009-03-03 10:10:00,19.73,19.73,19.6,19.61,77400.0,11.7046,11.7046,11.6275,11.6335,77400.0
2009-03-03 10:15:00,19.61,19.61,19.52,19.57,44200.0,11.6335,11.6335,11.5801,11.6097,44200.0
2009-03-03 10:20:00,19.57,19.63,19.56,19.59,57200.0,11.6097,11.6453,11.6038,11.6216,57200.0
2009-03-03 10:25:00,19.59,19.6,19.5,19.51,34800.0,11.6216,11.6275,11.5682,11.5741,34800.0
2009-03-03 10:30:00,19.51,19.53,19.43,19.45,54400.0,11.5741,11.586,11.5267,11.5385,54400.0
2009-03-03 10:35:00,19.45,19.5,19.42,19.5,52000.0,11.5385,11.5682,11.5207,11.5682,52000.0
2009-03-03 10:40:00,19.49,19.55,19.49,19.54,47800.0,11.5623,11.5979,11.5623,11.5919,47800.0
2009-03-03 10:45:00,19.54,19.58,19.54,19.54,59200.0,11.5919,11.6157,11.5919,11.5919,59200.0
2009-03-03 10:50:00,19.54,19.57,19.44,19.47,95000.0,11.5919,11.6097,11.5326,11.5504,95000.0
2009-03-03 10:55:00,19.48,19.54,19.48,19.49,54800.0,11.5563,11.5919,11.5563,11.5623,54800.0
2009-03-03 11:00:00,19.49,19.53,19.45,19.45,79000.0,11.5623,11.586,11.5385,11.5385,79000.0
2009-03-03 11:05:00,19.45,19.52,19.45,19.52,90000.0,11.5385,11.5801,11.5385,11.5801,90000.0
2009-03-03 11:10:00,19.52,19.53,19.46,19.48,108600.0,11.5801,11.586,11.5445,11.5563,108600.0
2009-03-03 11:15:00,19.48,19.48,19.39,19.43,121200.0,11.5563,11.5563,11.5029,11.5267,121200.0
2009-03-03 11:20:00,19.43,19.49,19.43,19.47,86400.0,11.5267,11.5623,11.5267,11.5504,86400.0
2009-03-03 11:25:00,19.47,19.48,19.44,19.45,64800.0,11.5504,11.5563,11.5326,11.5385,64800.0
2009-03-03 11:30:00,19.45,19.46,19.39,19.39,47000.0,11.5385,11.5445,11.5029,11.5029,47000.0
2009-03-03 11:35:00,19.4,19.42,19.38,19.38,90600.0,11.5089,11.5207,11.497,11.497,90600.0
2009-03-03 11:40:00,19.39,19.4,19.33,19.38,31400.0,11.5029,11.5089,11.4674,11.497,31400.0
2009-03-03 11:45:00,19.38,19.38,19.32,19.34,35800.0,11.497,11.497,11.4614,11.4733,35800.0
2009-03-03 11:50:00,19.34,19.35,19.25,19.3,52200.0,11.4733,11.4792,11.4199,11.4496,52200.0
2009-03-03 11:55:00,19.31,19.31,19.28,19.28,51200.0,11.4555,11.4555,11.4377,11.4377,51200.0
2009-03-03 12:00:00,19.28,19.35,19.28,19.35,62000.0,11.4377,11.4792,11.4377,11.4792,62000.0
2009-03-03 12:05:00,19.35,19.41,19.35,19.37,38800.0,11.4792,11.5148,11.4792,11.4911,38800.0
2009-03-03 12:10:00,19.37,19.39,19.34,19.34,59200.0,11.4911,11.5029,11.4733,11.4733,59200.0
2009-03-03 12:15:00,19.33,19.42,19.31,19.4,74000.0,11.4674,11.5207,11.4555,11.5089,74000.0
2009-03-03 12:20:00,19.4,19.41,19.36,19.36,42200.0,11.5089,11.5148,11.4851,11.4851,42200.0
2009-03-03 12:25:00,19.36,19.42,19.36,19.38,122400.0,11.4851,11.5207,11.4851,11.497,122400.0
2009-03-03 12:30:00,19.39,19.39,19.31,19.31,118600.0,11.5029,11.5029,11.4555,11.4555,118600.0
2009-03-03 12:35:00,19.31,19.33,19.25,19.25,68400.0,11.4555,11.4674,11.4199,11.4199,68400.0
2009-03-03 12:40:00,19.26,19.27,19.23,19.25,90200.0,11.4258,11.4318,11.408,11.4199,90200.0
2009-03-03 12:45:00,19.26,19.26,19.22,19.24,85600.0,11.4258,11.4258,11.4021,11.414,85600.0
2009-03-03 12:50:00,19.23,19.25,19.17,19.24,57600.0,11.408,11.4199,11.3724,11.414,57600.0
2009-03-03 12:55:00,19.25,19.25,19.2,19.22,34000.0,11.4199,11.4199,11.3902,11.4021,34000.0
2009-03-03 13:00:00,19.21,19.22,19.18,19.21,20600.0,11.3962,11.4021,11.3784,11.3962,20600.0
2009-03-03 13:05:00,19.23,19.23,19.17,19.22,39000.0,11.408,11.408,11.3724,11.4021,39000.0
2009-03-03 13:10:00,19.22,19.29,19.2,19.23,41000.0,11.4021,11.4436,11.3902,11.408,41000.0
2009-03-03 13:15:00,19.22,19.25,19.21,19.24,28400.0,11.4021,11.4199,11.3962,11.414,28400.0
2009-03-03 13:20:00,19.25,19.27,19.22,19.22,27800.0,11.4199,11.4318,11.4021,11.4021,27800.0
2009-03-03 13:25:00,19.23,19.23,19.2,19.2,41000.0,11.408,11.408,11.3902,11.3902,41000.0
2009-03-03 13:30:00,19.21,19.22,19.19,19.22,58000.0,11.3962,11.4021,11.3843,11.4021,58000.0
2009-03-03 13:35:00,19.2,19.2,19.11,19.15,41800.0,11.3902,11.3902,11.3368,11.3606,41800.0
2009-03-03 13:40:00,19.15,19.18,19.14,19.18,26600.0,11.3606,11.3784,11.3546,11.3784,26600.0
2009-03-03 13:45:00,19.18,19.18,19.07,19.09,51400.0,11.3784,11.3784,11.3131,11.325,51400.0
2009-03-03 13:50:00,19.09,19.17,19.09,19.15,48800.0,11.325,11.3724,11.325,11.3606,48800.0
2009-03-03 13:55:00,19.15,19.25,19.14,19.24,48600.0,11.3606,11.4199,11.3546,11.414,48600.0
2009-03-03 14:00:00,19.23,19.33,19.21,19.31,27200.0,11.408,11.4674,11.3962,11.4555,27200.0
2009-03-03 14:05:00,19.31,19.32,19.29,19.29,30400.0,11.4555,11.4614,11.4436,11.4436,30400.0
2009-03-03 14:10:00,19.28,19.39,19.26,19.36,33800.0,11.4377,11.5029,11.4258,11.4851,33800.0
2009-03-03 14:15:00,19.37,19.37,19.3,19.31,35200.0,11.4911,11.4911,11.4496,11.4555,35200.0
2009-03-03 14:20:00,19.31,19.38,19.3,19.37,47600.0,11.4555,11.497,11.4496,11.4911,47600.0
2009-03-03 14:25:00,19.38,19.38,19.3,19.31,42400.0,11.497,11.497,11.4496,11.4555,42400.0
2009-03-03 14:30:00,19.31,19.41,19.31,19.4,62400.0,11.4555,11.5148,11.4555,11.5089,62400.0
2009-03-03 14:35:00,19.4,19.46,19.4,19.41,49000.0,11.5089,11.5445,11.5089,11.5148,49000.0
2009-03-03 14:40:00,19.41,19.43,19.36,19.38,67800.0,11.5148,11.5267,11.4851,11.497,67800.0
2009-03-03 14:45:00,19.36,19.43,19.36,19.41,53600.0,11.4851,11.5267,11.4851,11.5148,53600.0
2009-03-03 14:50:00,19.41,19.46,19.37,19.45,40800.0,11.5148,11.5445,11.4911,11.5385,40800.0
2009-03-03 14:55:00,19.44,19.54,19.43,19.49,58600.0,11.5326,11.5919,11.5267,11.5623,58600.0
2009-03-03 15:00:00,19.48,19.5,19.43,19.47,90000.0,11.5563,11.5682,11.5267,11.5504,90000.0
2009-03-03 15:05:00,19.48,19.49,19.4,19.45,103400.0,11.5563,11.5623,11.5089,11.5385,103400.0
2009-03-03 15:10:00,19.46,19.49,19.4,19.41,56000.0,11.5445,11.5623,11.5089,11.5148,56000.0
2009-03-03 15:15:00,19.41,19.47,19.4,19.46,113400.0,11.5148,11.5504,11.5089,11.5445,113400.0
2009-03-03 15:20:00,19.47,19.48,19.36,19.38,188600.0,11.5504,11.5563,11.4851,11.497,188600.0
2009-03-03 15:25:00,19.38,19.39,19.3,19.35,97200.0,11.497,11.5029,11.4496,11.4792,97200.0
2009-03-03 15:30:00,19.35,19.38,19.32,19.36,133800.0,11.4792,11.497,11.4614,11.4851,133800.0
2009-03-03 15:35:00,19.37,19.38,19.25,19.26,96400.0,11.4911,11.497,11.4199,11.4258,96400.0
2009-03-03 15:40:00,19.25,19.28,19.21,19.23,101000.0,11.4199,11.4377,11.3962,11.408,101000.0
2009-03-03 15:45:00,19.23,19.27,19.2,19.23,87400.0,11.408,11.4318,11.3902,11.408,87400.0
2009-03-03 15:50:00,19.23,19.29,19.22,19.28,133000.0,11.408,11.4436,11.4021,11.4377,133000.0
2009-03-03 15:55:00,19.28,19.29,19.21,19.22,242400.0,11.4377,11.4436,11.3962,11.4021,242400.0
2009-03-04 09:30:00,19.46,19.66,19.39,19.49,40000.0,11.5445,11.6631,11.5029,11.5623,40000.0
2009-03-04 09:35:00,19.43,19.54,19.42,19.52,36800.0,11.5267,11.5919,11.5207,11.5801,36800.0
2009-03-04 09:40:00,19.55,19.66,19.48,19.56,21200.0,11.5979,11.6631,11.5563,11.6038,21200.0
2009-03-04 09:45:00,19.54,19.55,19.41,19.52,32600.0,11.5919,11.5979,11.5148,11.5801,32600.0
2009-03-04 09:50:00,19.5,19.5,19.41,19.41,36800.0,11.5682,11.5682,11.5148,11.5148,36800.0
2009-03-04 09:55:00,19.41,19.41,19.32,19.35,30400.0,11.5148,11.5148,11.4614,11.4792,30400.0
2009-03-04 10:00:00,19.35,19.5,19.35,19.47,63000.0,11.4792,11.5682,11.4792,11.5504,63000.0
2009-03-04 10:05:00,19.47,19.48,19.42,19.45,30000.0,11.5504,11.5563,11.5207,11.5385,30000.0
2009-03-04 10:10:00,19.45,19.45,19.35,19.39,27600.0,11.5385,11.5385,11.4792,11.5029,27600.0
2009-03-04 10:15:00,19.4,19.42,19.33,19.35,30000.0,11.5089,11.5207,11.4674,11.4792,30000.0
2009-03-04 10:20:00,19.37,19.38,19.3,19.32,43400.0,11.4911,11.497,11.4496,11.4614,43400.0
2009-03-04 10:25:00,19.32,19.32,19.25,19.29,58800.0,11.4614,11.4614,11.4199,11.4436,58800.0
2009-03-04 10:30:00,19.29,19.36,19.28,19.28,70400.0,11.4436,11.4851,11.4377,11.4377,70400.0
2009-03-04 10:35:00,19.29,19.41,19.24,19.4,76200.0,11.4436,11.5148,11.414,11.5089,76200.0
2009-03-04 10:40:00,19.39,19.5,19.36,19.48,62600.0,11.5029,11.5682,11.4851,11.5563,62600.0
2009-03-04 10:45:00,19.49,19.54,19.47,19.5,26600.0,11.5623,11.5919,11.5504,11.5682,26600.0
2009-03-04 10:50:00,19.5,19.55,19.48,19.53,38400.0,11.5682,11.5979,11.5563,11.586,38400.0
2009-03-04 10:55:00,19.54,19.56,19.5,19.53,51400.0,11.5919,11.6038,11.5682,11.586,51400.0
2009-03-04 11:00:00,19.53,19.66,19.53,19.61,59600.0,11.586,11.6631,11.586,11.6335,59600.0
2009-03-04 11:05:00,19.61,19.63,19.53,19.55,38800.0,11.6335,11.6453,11.586,11.5979,38800.0
2009-03-04 11:10:00,19.54,19.58,19.52,19.53,31200.0,11.5919,11.6157,11.5801,11.586,31200.0
2009-03-04 11:15:00,19.53,19.54,19.5,19.53,30200.0,11.586,11.5919,11.5682,11.586,30200.0
2009-03-04 11:20:00,19.53,19.56,19.5,19.54,36000.0,11.586,11.6038,11.5682,11.5919,36000.0
2009-03-04 11:25:00,19.55,19.63,19.54,19.61,32400.0,11.5979,11.6453,11.5919,11.6335,32400.0
2009-03-04 11:30:00,19.63,19.63,19.58,19.61,23200.0,11.6453,11.6453,11.6157,11.6335,23200.0
2009-03-04 11:35:00,19.61,19.61,19.58,19.59,19200.0,11.6335,11.6335,11.6157,11.6216,19200.0
2009-03-04 11:40:00,19.59,19.6,19.56,19.58,11800.0,11.6216,11.6275,11.6038,11.6157,11800.0
2009-03-04 11:45:00,19.59,19.64,19.55,19.64,34000.0,11.6216,11.6513,11.5979,11.6513,34000.0
2009-03-04 11:50:00,19.65,19.67,19.61,19.65,38800.0,11.6572,11.6691,11.6335,11.6572,38800.0
2009-03-04 11:55:00,19.65,19.71,19.64,19.68,20200.0,11.6572,11.6928,11.6513,11.675,20200.0
2009-03-04 12:00:00,19.68,19.72,19.6,19.61,42000.0,11.675,11.6987,11.6275,11.6335,42000.0
2009-03-04 12:05:00,19.63,19.66,19.59,19.61,47200.0,11.6453,11.6631,11.6216,11.6335,47200.0
2009-03-04 12:10:00,19.62,19.66,19.62,19.63,17400.0,11.6394,11.6631,11.6394,11.6453,17400.0
2009-03-04 12:15:00,19.63,19.63,19.56,19.6,28800.0,11.6453,11.6453,11.6038,11.6275,28800.0
2009-03-04 12:20:00,19.59,19.66,19.59,19.63,19200.0,11.6216,11.6631,11.6216,11.6453,19200.0
2009-03-04 12:25:00,19.62,19.64,19.61,19.61,20200.0,11.6394,11.6513,11.6335,11.6335,20200.0
2009-03-04 12:30:00,19.61,19.63,19.59,19.61,13800.0,11.6335,11.6453,11.6216,11.6335,13800.0
2009-03-04 12:35:00,19.61,19.63,19.59,19.63,15000.0,11.6335,11.6453,11.6216,11.6453,15000.0
2009-03-04 12:40:00,19.61,19.63,19.57,19.57,10000.0,11.6335,11.6453,11.6097,11.6097,10000.0
2009-03-04 12:45:00,19.57,19.58,19.49,19.52,20400.0,11.6097,11.6157,11.5623,11.5801,20400.0
2009-03-04 12:50:00,19.52,19.54,19.48,19.53,11000.0,11.5801,11.5919,11.5563,11.586,11000.0
2009-03-04 12:55:00,19.52,19.53,19.46,19.5,21000.0,11.5801,11.586,11.5445,11.5682,21000.0
2009-03-04 13:00:00,19.5,19.53,19.49,19.5,15600.0,11.5682,11.586,11.5623,11.5682,15600.0
2009-03-04 13:05:00,19.5,19.52,19.47,19.51,9600.0,11.5682,11.5801,11.5504,11.5741,9600.0
2009-03-04 13:10:00,19.51,19.54,19.51,19.52,33600.0,11.5741,11.5919,11.5741,11.5801,33600.0
2009-03-04 13:15:00,19.52,19.58,19.52,19.57,27200.0,11.5801,11.6157,11.5801,11.6097,27200.0
2009-03-04 13:20:00,19.56,19.58,19.54,19.58,11400.0,11.6038,11.6157,11.5919,11.6157,11400.0
2009-03-04 13:25:00,19.57,19.61,19.56,19.56,24800.0,11.6097,11.6335,11.6038,11.6038,24800.0
2009-03-04 13:30:00,19.56,19.62,19.56,19.58,41400.0,11.6038,11.6394,11.6038,11.6157,41400.0
2009-03-04 13:35:00,19.57,19.6,19.5,19.51,27800.0,11.6097,11.6275,11.5682,11.5741,27800.0
2009-03-04 13:40:00,19.5,19.56,19.5,19.56,15400.0,11.5682,11.6038,11.5682,11.6038,15400.0
2009-03-04 13:45:00,19.57,19.67,19.57,19.66,42400.0,11.6097,11.6691,11.6097,11.6631,42400.0
2009-03-04 13:50:00,19.65,19.66,19.61,19.61,35800.0,11.6572,11.6631,11.6335,11.6335,35800.0
2009-03-04 13:55:00,19.61,19.65,19.6,19.6,21400.0,11.6335,11.6572,11.6275,11.6275,21400.0
2009-03-04 14:00:00,19.59,19.68,19.56,19.66,41200.0,11.6216,11.675,11.6038,11.6631,41200.0
2009-03-04 14:05:00,19.65,19.69,19.63,19.68,70800.0,11.6572,11.6809,11.6453,11.675,70800.0
2009-03-04 14:10:00,19.68,19.69,19.66,19.68,49000.0,11.675,11.6809,11.6631,11.675,49000.0
2009-03-04 14:15:00,19.68,19.74,19.68,19.73,18800.0,11.675,11.7106,11.675,11.7046,18800.0
2009-03-04 14:20:00,19.72,19.73,19.68,19.71,27600.0,11.6987,11.7046,11.675,11.6928,27600.0
2009-03-04 14:25:00,19.71,19.71,19.67,19.68,25600.0,11.6928,11.6928,11.6691,11.675,25600.0
2009-03-04 14:30:00,19.68,19.71,19.68,19.71,37600.0,11.675,11.6928,11.675,11.6928,37600.0
2009-03-04 14:35:00,19.71,19.8,19.68,19.75,81600.0,11.6928,11.7462,11.675,11.7165,81600.0
2009-03-04 14:40:00,19.75,19.79,19.73,19.79,94000.0,11.7165,11.7402,11.7046,11.7402,94000.0
2009-03-04 14:45:00,19.79,19.83,19.78,19.8,82400.0,11.7402,11.764,11.7343,11.7462,82400.0
2009-03-04 14:50:00,19.81,19.86,19.8,19.84,55400.0,11.7521,11.7818,11.7462,11.7699,55400.0
2009-03-04 14:55:00,19.85,19.88,19.82,19.86,62800.0,11.7758,11.7936,11.758,11.7818,62800.0
2009-03-04 15:00:00,19.86,19.88,19.83,19.84,68000.0,11.7818,11.7936,11.764,11.7699,68000.0
2009-03-04 15:05:00,19.85,19.86,19.81,19.85,34400.0,11.7758,11.7818,11.7521,11.7758,34400.0
2009-03-04 15:10:00,19.86,19.9,19.82,19.82,47600.0,11.7818,11.8055,11.758,11.758,47600.0
2009-03-04 15:15:00,19.82,19.86,19.82,19.85,40000.0,11.758,11.7818,11.758,11.7758,40000.0
2009-03-04 15:20:00,19.86,19.87,19.8,19.84,37600.0,11.7818,11.7877,11.7462,11.7699,37600.0
2009-03-04 15:25:00,19.85,19.88,19.84,19.88,39200.0,11.7758,11.7936,11.7699,11.7936,39200.0
2009-03-04 15:30:00,19.88,19.89,19.84,19.84,56000.0,11.7936,11.7996,11.7699,11.7699,56000.0
2009-03-04 15:35:00,19.84,19.86,19.8,19.83,65600.0,11.7699,11.7818,11.7462,11.764,65600.0
2009-03-04 15:40:00,19.84,19.86,19.81,19.84,69000.0,11.7699,11.7818,11.7521,11.7699,69000.0
2009-03-04 15:45:00,19.84,19.85,19.78,19.79,95200.0,11.7699,11.7758,11.7343,11.7402,95200.0
2009-03-04 15:50:00,19.79,19.81,19.69,19.69,121600.0,11.7402,11.7521,11.6809,11.6809,121600.0
2009-03-04 15:55:00,19.7,19.73,19.64,19.68,218200.0,11.6869,11.7046,11.6513,11.675,218200.0
2009-03-05 09:30:00,19.33,19.33,19.0,19.02,82000.0,11.4674,11.4674,11.2716,11.2834,82000.0
2009-03-05 09:35:00,19.02,19.03,18.89,18.99,32200.0,11.2834,11.2894,11.2063,11.2657,32200.0
2009-03-05 09:40:00,18.98,19.06,18.96,19.03,29800.0,11.2597,11.3072,11.2479,11.2894,29800.0
2009-03-05 09:45:00,19.04,19.1,19.02,19.07,35000.0,11.2953,11.3309,11.2834,11.3131,35000.0
2009-03-05 09:50:00,19.07,19.17,19.05,19.15,48600.0,11.3131,11.3724,11.3012,11.3606,48600.0
2009-03-05 09:55:00,19.16,19.27,19.16,19.25,49800.0,11.3665,11.4318,11.3665,11.4199,49800.0
2009-03-05 10:00:00,19.26,19.36,19.25,19.32,31400.0,11.4258,11.4851,11.4199,11.4614,31400.0
2009-03-05 10:05:00,19.32,19.32,19.25,19.28,57200.0,11.4614,11.4614,11.4199,11.4377,57200.0
2009-03-05 10:10:00,19.28,19.28,19.11,19.11,16400.0,11.4377,11.4377,11.3368,11.3368,16400.0
2009-03-05 10:15:00,19.11,19.12,19.06,19.07,44800.0,11.3368,11.3428,11.3072,11.3131,44800.0
2009-03-05 10:20:00,19.05,19.09,19.0,19.05,29600.0,11.3012,11.325,11.2716,11.3012,29600.0
2009-03-05 10:25:00,19.05,19.1,19.02,19.1,34400.0,11.3012,11.3309,11.2834,11.3309,34400.0
2009-03-05 10:30:00,19.09,19.22,19.08,19.21,50000.0,11.325,11.4021,11.319,11.3962,50000.0
2009-03-05 10:35:00,19.21,19.23,19.1,19.13,33000.0,11.3962,11.408,11.3309,11.3487,33000.0
2009-03-05 10:40:00,19.13,19.22,19.12,19.18,41000.0,11.3487,11.4021,11.3428,11.3784,41000.0
2009-03-05 10:45:00,19.16,19.17,19.07,19.09,47400.0,11.3665,11.3724,11.3131,11.325,47400.0
2009-03-05 10:50:00,19.11,19.13,19.06,19.11,28200.0,11.3368,11.3487,11.3072,11.3368,28200.0
2009-03-05 10:55:00,19.13,19.18,19.06,19.06,36600.0,11.3487,11.3784,11.3072,11.3072,36600.0
2009-03-05 11:00:00,19.05,19.11,19.03,19.1,35400.0,11.3012,11.3368,11.2894,11.3309,35400.0
2009-03-05 11:05:00,19.1,19.2,19.1,19.19,81800.0,11.3309,11.3902,11.3309,11.3843,81800.0
2009-03-05 11:10:00,19.19,19.23,19.18,19.21,47400.0,11.3843,11.408,11.3784,11.3962,47400.0
2009-03-05 11:15:00,19.18,19.18,19.09,19.14,108800.0,11.3784,11.3784,11.325,11.3546,108800.0
2009-03-05 11:20:00,19.13,19.17,19.12,19.16,58200.0,11.3487,11.3724,11.3428,11.3665,58200.0
2009-03-05 11:25:00,19.16,19.17,19.09,19.1,43600.0,11.3665,11.3724,11.325,11.3309,43600.0
2009-03-05 11:30:00,19.1,19.17,19.08,19.14,51200.0,11.3309,11.3724,11.319,11.3546,51200.0
2009-03-05 11:35:00,19.15,19.15,19.07,19.07,35000.0,11.3606,11.3606,11.3131,11.3131,35000.0
2009-03-05 11:40:00,19.07,19.13,19.02,19.13,49000.0,11.3131,11.3487,11.2834,11.3487,49000.0
2009-03-05 11:45:00,19.11,19.14,19.02,19.02,52200.0,11.3368,11.3546,11.2834,11.2834,52200.0
2009-03-05 11:50:00,19.02,19.02,18.89,18.89,49200.0,11.2834,11.2834,11.2063,11.2063,49200.0
2009-03-05 11:55:00,18.89,18.97,18.88,18.97,47800.0,11.2063,11.2538,11.2004,11.2538,47800.0
2009-03-05 12:00:00,18.97,19.0,18.91,18.95,58000.0,11.2538,11.2716,11.2182,11.2419,58000.0
2009-03-05 12:05:00,18.95,18.95,18.9,18.92,59800.0,11.2419,11.2419,11.2123,11.2241,59800.0
2009-03-05 12:10:00,18.9,18.92,18.84,18.85,48800.0,11.2123,11.2241,11.1767,11.1826,48800.0
2009-03-05 12:15:00,18.85,18.93,18.85,18.92,50600.0,11.1826,11.2301,11.1826,11.2241,50600.0
2009-03-05 12:20:00,18.92,19.0,18.91,19.0,55000.0,11.2241,11.2716,11.2182,11.2716,55000.0
2009-03-05 12:25:00,18.99,19.0,18.97,18.99,24800.0,11.2657,11.2716,11.2538,11.2657,24800.0
2009-03-05 12:30:00,18.99,18.99,18.93,18.93,45800.0,11.2657,11.2657,11.2301,11.2301,45800.0
2009-03-05 12:35:00,18.93,18.95,18.87,18.88,76000.0,11.2301,11.2419,11.1945,11.2004,76000.0
2009-03-05 12:40:00,18.88,18.91,18.86,18.91,57000.0,11.2004,11.2182,11.1885,11.2182,57000.0
2009-03-05 12:45:00,18.9,18.9,18.84,18.84,27800.0,11.2123,11.2123,11.1767,11.1767,27800.0
2009-03-05 12:50:00,18.86,18.86,18.84,18.86,30600.0,11.1885,11.1885,11.1767,11.1885,30600.0
2009-03-05 12:55:00,18.85,18.85,18.81,18.85,28400.0,11.1826,11.1826,11.1589,11.1826,28400.0
2009-03-05 13:00:00,18.84,18.88,18.84,18.86,27400.0,11.1767,11.2004,11.1767,11.1885,27400.0
2009-03-05 13:05:00,18.86,18.98,18.84,18.97,40800.0,11.1885,11.2597,11.1767,11.2538,40800.0
2009-03-05 13:10:00,18.97,19.11,18.97,19.07,48600.0,11.2538,11.3368,11.2538,11.3131,48600.0
2009-03-05 13:15:00,19.07,19.13,19.04,19.11,34200.0,11.3131,11.3487,11.2953,11.3368,34200.0
2009-03-05 13:20:00,19.11,19.11,19.0,19.0,34600.0,11.3368,11.3368,11.2716,11.2716,34600.0
2009-03-05 13:25:00,18.99,19.0,18.96,19.0,28200.0,11.2657,11.2716,11.2479,11.2716,28200.0
2009-03-05 13:30:00,18.99,19.0,18.93,18.96,27400.0,11.2657,11.2716,11.2301,11.2479,27400.0
2009-03-05 13:35:00,18.96,18.98,18.94,18.97,28600.0,11.2479,11.2597,11.236,11.2538,28600.0
2009-03-05 13:40:00,18.97,19.04,18.88,18.88,58000.0,11.2538,11.2953,11.2004,11.2004,58000.0
2009-03-05 13:45:00,18.89,18.97,18.88,18.92,26600.0,11.2063,11.2538,11.2004,11.2241,26600.0
2009-03-05 13:50:00,18.92,18.93,18.88,18.92,24200.0,11.2241,11.2301,11.2004,11.2241,24200.0
2009-03-05 13:55:00,18.93,19.0,18.92,18.98,26400.0,11.2301,11.2716,11.2241,11.2597,26400.0
2009-03-05 14:00:00,18.97,18.97,18.93,18.95,27200.0,11.2538,11.2538,11.2301,11.2419,27200.0
2009-03-05 14:05:00,18.95,18.95,18.88,18.9,37400.0,11.2419,11.2419,11.2004,11.2123,37400.0
2009-03-05 14:10:00,18.9,18.96,18.85,18.96,42600.0,11.2123,11.2479,11.1826,11.2479,42600.0
2009-03-05 14:15:00,18.96,19.13,18.94,19.13,104800.0,11.2479,11.3487,11.236,11.3487,104800.0
2009-03-05 14:20:00,19.12,19.13,19.0,19.0,46600.0,11.3428,11.3487,11.2716,11.2716,46600.0
2009-03-05 14:25:00,19.0,19.08,18.99,19.04,44200.0,11.2716,11.319,11.2657,11.2953,44200.0
2009-03-05 14:30:00,19.02,19.1,18.99,19.1,79800.0,11.2834,11.3309,11.2657,11.3309,79800.0
2009-03-05 14:35:00,19.09,19.13,19.03,19.05,50200.0,11.325,11.3487,11.2894,11.3012,50200.0
2009-03-05 14:40:00,19.06,19.06,18.98,18.98,42600.0,11.3072,11.3072,11.2597,11.2597,42600.0
2009-03-05 14:45:00,18.98,19.05,18.96,19.0,38200.0,11.2597,11.3012,11.2479,11.2716,38200.0
2009-03-05 14:50:00,19.0,19.0,18.96,18.98,36200.0,11.2716,11.2716,11.2479,11.2597,36200.0
2009-03-05 14:55:00,18.99,19.01,18.89,18.91,55000.0,11.2657,11.2775,11.2063,11.2182,55000.0
2009-03-05 15:00:00,18.92,18.99,18.91,18.98,44600.0,11.2241,11.2657,11.2182,11.2597,44600.0
2009-03-05 15:05:00,18.98,19.07,18.96,19.0,60000.0,11.2597,11.3131,11.2479,11.2716,60000.0
2009-03-05 15:10:00,19.0,19.11,19.0,19.1,76000.0,11.2716,11.3368,11.2716,11.3309,76000.0
2009-03-05 15:15:00,19.1,19.11,19.03,19.04,72000.0,11.3309,11.3368,11.2894,11.2953,72000.0
2009-03-05 15:20:00,19.04,19.11,19.02,19.04,69600.0,11.2953,11.3368,11.2834,11.2953,69600.0
2009-03-05 15:25:00,19.05,19.08,18.98,19.05,75600.0,11.3012,11.319,11.2597,11.3012,75600.0
2009-03-05 15:30:00,19.05,19.06,18.95,18.95,75400.0,11.3012,11.3072,11.2419,11.2419,75400.0
2009-03-05 15:35:00,18.96,18.96,18.89,18.91,68400.0,11.2479,11.2479,11.2063,11.2182,68400.0
2009-03-05 15:40:00,18.9,18.95,18.84,18.9,119600.0,11.2123,11.2419,11.1767,11.2123,119600.0
2009-03-05 15:45:00,18.9,18.98,18.89,18.97,90400.0,11.2123,11.2597,11.2063,11.2538,90400.0
2009-03-05 15:50:00,18.98,19.01,18.92,19.01,112800.0,11.2597,11.2775,11.2241,11.2775,112800.0
2009-03-05 15:55:00,19.01,19.03,18.99,19.01,180200.0,11.2775,11.2894,11.2657,11.2775,180200.0
2009-03-06 09:30:00,19.14,19.35,19.0,19.03,54000.0,11.3546,11.4792,11.2716,11.2894,54000.0
2009-03-06 09:35:00,19.03,19.27,19.0,19.24,40800.0,11.2894,11.4318,11.2716,11.414,40800.0
2009-03-06 09:40:00,19.25,19.5,19.25,19.46,65800.0,11.4199,11.5682,11.4199,11.5445,65800.0
2009-03-06 09:45:00,19.48,19.5,19.28,19.31,71800.0,11.5563,11.5682,11.4377,11.4555,71800.0
2009-03-06 09:50:00,19.3,19.33,19.27,19.27,51600.0,11.4496,11.4674,11.4318,11.4318,51600.0
2009-03-06 09:55:00,19.28,19.28,19.22,19.23,41200.0,11.4377,11.4377,11.4021,11.408,41200.0
2009-03-06 10:00:00,19.22,19.24,19.14,19.14,39800.0,11.4021,11.414,11.3546,11.3546,39800.0
2009-03-06 10:05:00,19.14,19.22,19.09,19.22,40800.0,11.3546,11.4021,11.325,11.4021,40800.0
2009-03-06 10:10:00,19.21,19.25,19.12,19.15,63800.0,11.3962,11.4199,11.3428,11.3606,63800.0
2009-03-06 10:15:00,19.13,19.13,19.04,19.09,62600.0,11.3487,11.3487,11.2953,11.325,62600.0
2009-03-06 10:20:00,19.09,19.11,19.07,19.07,54400.0,11.325,11.3368,11.3131,11.3131,54400.0
2009-03-06 10:25:00,19.07,19.2,19.04,19.18,51400.0,11.3131,11.3902,11.2953,11.3784,51400.0
2009-03-06 10:30:00,19.18,19.2,19.15,19.15,61000.0,11.3784,11.3902,11.3606,11.3606,61000.0
2009-03-06 10:35:00,19.15,19.17,19.13,19.14,46600.0,11.3606,11.3724,11.3487,11.3546,46600.0
2009-03-06 10:40:00,19.14,19.32,19.14,19.31,46400.0,11.3546,11.4614,11.3546,11.4555,46400.0
2009-03-06 10:45:00,19.31,19.32,19.11,19.18,45200.0,11.4555,11.4614,11.3368,11.3784,45200.0
2009-03-06 10:50:00,19.16,19.19,19.1,19.12,31800.0,11.3665,11.3843,11.3309,11.3428,31800.0
2009-03-06 10:55:00,19.12,19.17,19.0,19.04,39000.0,11.3428,11.3724,11.2716,11.2953,39000.0
2009-03-06 11:00:00,19.04,19.13,19.03,19.13,38400.0,11.2953,11.3487,11.2894,11.3487,38400.0
2009-03-06 11:05:00,19.13,19.13,19.04,19.06,17000.0,11.3487,11.3487,11.2953,11.3072,17000.0
2009-03-06 11:10:00,19.05,19.14,19.05,19.09,35400.0,11.3012,11.3546,11.3012,11.325,35400.0
2009-03-06 11:15:00,19.1,19.13,19.06,19.07,33000.0,11.3309,11.3487,11.3072,11.3131,33000.0
2009-03-06 11:20:00,19.09,19.09,18.97,18.98,34200.0,11.325,11.325,11.2538,11.2597,34200.0
2009-03-06 11:25:00,18.98,19.02,18.95,19.0,41600.0,11.2597,11.2834,11.2419,11.2716,41600.0
2009-03-06 11:30:00,19.0,19.14,19.0,19.09,32400.0,11.2716,11.3546,11.2716,11.325,32400.0
2009-03-06 11:35:00,19.1,19.11,19.03,19.03,24000.0,11.3309,11.3368,11.2894,11.2894,24000.0
2009-03-06 11:40:00,19.02,19.03,18.91,18.93,49800.0,11.2834,11.2894,11.2182,11.2301,49800.0
2009-03-06 11:45:00,18.92,18.96,18.89,18.92,29200.0,11.2241,11.2479,11.2063,11.2241,29200.0
2009-03-06 11:50:00,18.93,18.99,18.92,18.98,27600.0,11.2301,11.2657,11.2241,11.2597,27600.0
2009-03-06 11:55:00,19.0,19.04,18.96,18.97,31200.0,11.2716,11.2953,11.2479,11.2538,31200.0
2009-03-06 12:00:00,18.97,19.06,18.97,19.01,36200.0,11.2538,11.3072,11.2538,11.2775,36200.0
2009-03-06 12:05:00,19.02,19.15,19.02,19.13,33800.0,11.2834,11.3606,11.2834,11.3487,33800.0
2009-03-06 12:10:00,19.14,19.14,19.09,19.11,28000.0,11.3546,11.3546,11.325,11.3368,28000.0
2009-03-06 12:15:00,19.1,19.14,19.04,19.04,46000.0,11.3309,11.3546,11.2953,11.2953,46000.0
2009-03-06 12:20:00,19.03,19.08,18.99,18.99,35800.0,11.2894,11.319,11.2657,11.2657,35800.0
2009-03-06 12:25:00,18.99,18.99,18.94,18.95,27600.0,11.2657,11.2657,11.236,11.2419,27600.0
2009-03-06 12:30:00,18.95,18.95,18.88,18.89,45600.0,11.2419,11.2419,11.2004,11.2063,45600.0
2009-03-06 12:35:00,18.89,18.89,18.82,18.83,26800.0,11.2063,11.2063,11.1648,11.1707,26800.0
2009-03-06 12:40:00,18.85,18.85,18.78,18.81,39000.0,11.1826,11.1826,11.1411,11.1589,39000.0
2009-03-06 12:45:00,18.8,18.81,18.71,18.72,44600.0,11.1529,11.1589,11.0995,11.1055,44600.0
2009-03-06 12:50:00,18.73,18.77,18.73,18.74,24800.0,11.1114,11.1351,11.1114,11.1173,24800.0
2009-03-06 12:55:00,18.73,18.8,18.71,18.8,20000.0,11.1114,11.1529,11.0995,11.1529,20000.0
2009-03-06 13:00:00,18.79,18.79,18.75,18.75,16400.0,11.147,11.147,11.1233,11.1233,16400.0
2009-03-06 13:05:00,18.75,18.76,18.7,18.73,23600.0,11.1233,11.1292,11.0936,11.1114,23600.0
2009-03-06 13:10:00,18.74,18.75,18.67,18.67,33400.0,11.1173,11.1233,11.0758,11.0758,33400.0
2009-03-06 13:15:00,18.67,18.71,18.66,18.7,39600.0,11.0758,11.0995,11.0699,11.0936,39600.0
2009-03-06 13:20:00,18.69,18.72,18.65,18.66,68200.0,11.0877,11.1055,11.0639,11.0699,68200.0
2009-03-06 13:25:00,18.66,18.71,18.65,18.68,36400.0,11.0699,11.0995,11.0639,11.0817,36400.0
2009-03-06 13:30:00,18.68,18.68,18.58,18.61,46000.0,11.0817,11.0817,11.0224,11.0402,46000.0
2009-03-06 13:35:00,18.61,18.64,18.58,18.6,30400.0,11.0402,11.058,11.0224,11.0343,30400.0
2009-03-06 13:40:00,18.6,18.6,18.55,18.57,43800.0,11.0343,11.0343,11.0046,11.0165,43800.0
2009-03-06 13:45:00,18.56,18.63,18.56,18.59,22800.0,11.0106,11.0521,11.0106,11.0284,22800.0
2009-03-06 13:50:00,18.6,18.62,18.56,18.61,22200.0,11.0343,11.0462,11.0106,11.0402,22200.0
2009-03-06 13:55:00,18.61,18.63,18.59,18.62,16400.0,11.0402,11.0521,11.0284,11.0462,16400.0
2009-03-06 14:00:00,18.63,18.73,18.62,18.69,35600.0,11.0521,11.1114,11.0462,11.0877,35600.0
2009-03-06 14:05:00,18.68,18.71,18.65,18.68,42600.0,11.0817,11.0995,11.0639,11.0817,42600.0
2009-03-06 14:10:00,18.68,18.68,18.6,18.64,65800.0,11.0817,11.0817,11.0343,11.058,65800.0
2009-03-06 14:15:00,18.64,18.64,18.56,18.58,53600.0,11.058,11.058,11.0106,11.0224,53600.0
2009-03-06 14:20:00,18.58,18.6,18.56,18.58,37600.0,11.0224,11.0343,11.0106,11.0224,37600.0
2009-03-06 14:25:00,18.58,18.67,18.56,18.67,61800.0,11.0224,11.0758,11.0106,11.0758,61800.0
2009-03-06 14:30:00,18.68,18.68,18.65,18.67,50000.0,11.0817,11.0817,11.0639,11.0758,50000.0
2009-03-06 14:35:00,18.66,18.71,18.62,18.69,56800.0,11.0699,11.0995,11.0462,11.0877,56800.0
2009-03-06 14:40:00,18.69,18.69,18.57,18.58,74800.0,11.0877,11.0877,11.0165,11.0224,74800.0
2009-03-06 14:45:00,18.59,18.64,18.57,18.6,78200.0,11.0284,11.058,11.0165,11.0343,78200.0
2009-03-06 14:50:00,18.61,18.63,18.56,18.59,64800.0,11.0402,11.0521,11.0106,11.0284,64800.0
2009-03-06 14:55:00,18.59,18.63,18.58,18.6,90600.0,11.0284,11.0521,11.0224,11.0343,90600.0
2009-03-06 15:00:00,18.61,18.66,18.6,18.62,111200.0,11.0402,11.0699,11.0343,11.0462,111200.0
2009-03-06 15:05:00,18.61,18.67,18.59,18.66,92200.0,11.0402,11.0758,11.0284,11.0699,92200.0
2009-03-06 15:10:00,18.66,18.7,18.61,18.61,78000.0,11.0699,11.0936,11.0402,11.0402,78000.0
2009-03-06 15:15:00,18.61,18.7,18.6,18.7,91200.0,11.0402,11.0936,11.0343,11.0936,91200.0
2009-03-06 15:20:00,18.68,18.71,18.61,18.61,134400.0,11.0817,11.0995,11.0402,11.0402,134400.0
2009-03-06 15:25:00,18.61,18.68,18.6,18.65,84000.0,11.0402,11.0817,11.0343,11.0639,84000.0
2009-03-06 15:30:00,18.65,18.81,18.64,18.8,151400.0,11.0639,11.1589,11.058,11.1529,151400.0
2009-03-06 15:35:00,18.8,18.82,18.74,18.77,122400.0,11.1529,11.1648,11.1173,11.1351,122400.0
2009-03-06 15:40:00,18.77,18.98,18.77,18.95,170800.0,11.1351,11.2597,11.1351,11.2419,170800.0
2009-03-06 15:45:00,18.95,19.08,18.89,18.92,168200.0,11.2419,11.319,11.2063,11.2241,168200.0
2009-03-06 15:50:00,18.91,19.08,18.91,19.08,168400.0,11.2182,11.319,11.2182,11.319,168400.0
2009-03-06 15:55:00,19.08,19.12,19.05,19.11,317400.0,11.319,11.3428,11.3012,11.3368,317400.0
2009-03-09 09:30:00,18.98,18.98,18.66,18.71,52000.0,11.2597,11.2597,11.0699,11.0995,52000.0
2009-03-09 09:35:00,18.69,18.83,18.68,18.78,38200.0,11.0877,11.1707,11.0817,11.1411,38200.0
2009-03-09 09:40:00,18.78,18.79,18.69,18.75,32600.0,11.1411,11.147,11.0877,11.1233,32600.0
2009-03-09 09:45:00,18.74,18.85,18.7,18.85,42800.0,11.1173,11.1826,11.0936,11.1826,42800.0
2009-03-09 09:50:00,18.86,18.9,18.82,18.83,33000.0,11.1885,11.2123,11.1648,11.1707,33000.0
2009-03-09 09:55:00,18.84,18.84,18.72,18.73,27600.0,11.1767,11.1767,11.1055,11.1114,27600.0
2009-03-09 10:00:00,18.72,18.75,18.67,18.75,29800.0,11.1055,11.1233,11.0758,11.1233,29800.0
2009-03-09 10:05:00,18.74,19.02,18.74,19.0,32000.0,11.1173,11.2834,11.1173,11.2716,32000.0
2009-03-09 10:10:00,18.97,19.04,18.95,19.02,23800.0,11.2538,11.2953,11.2419,11.2834,23800.0
2009-03-09 10:15:00,19.0,19.03,18.95,18.96,28400.0,11.2716,11.2894,11.2419,11.2479,28400.0
2009-03-09 10:20:00,18.96,18.96,18.85,18.86,28200.0,11.2479,11.2479,11.1826,11.1885,28200.0
2009-03-09 10:25:00,18.86,18.91,18.86,18.87,17000.0,11.1885,11.2182,11.1885,11.1945,17000.0
2009-03-09 10:30:00,18.86,18.88,18.68,18.69,36200.0,11.1885,11.2004,11.0817,11.0877,36200.0
2009-03-09 10:35:00,18.7,18.74,18.63,18.64,46800.0,11.0936,11.1173,11.0521,11.058,46800.0
2009-03-09 10:40:00,18.64,18.74,18.64,18.74,35400.0,11.058,11.1173,11.058,11.1173,35400.0
2009-03-09 10:45:00,18.75,18.8,18.68,18.69,32200.0,11.1233,11.1529,11.0817,11.0877,32200.0
2009-03-09 10:50:00,18.69,18.74,18.65,18.68,53200.0,11.0877,11.1173,11.0639,11.0817,53200.0
2009-03-09 10:55:00,18.68,18.68,18.55,18.57,70600.0,11.0817,11.0817,11.0046,11.0165,70600.0
2009-03-09 11:00:00,18.57,18.67,18.56,18.6,47600.0,11.0165,11.0758,11.0106,11.0343,47600.0
2009-03-09 11:05:00,18.6,18.62,18.54,18.6,58800.0,11.0343,11.0462,10.9987,11.0343,58800.0
2009-03-09 11:10:00,18.59,18.65,18.58,18.64,35600.0,11.0284,11.0639,11.0224,11.058,35600.0
2009-03-09 11:15:00,18.64,18.68,18.56,18.57,62800.0,11.058,11.0817,11.0106,11.0165,62800.0
2009-03-09 11:20:00,18.57,18.58,18.52,18.55,67800.0,11.0165,11.0224,10.9868,11.0046,67800.0
2009-03-09 11:25:00,18.55,18.63,18.52,18.59,68000.0,11.0046,11.0521,10.9868,11.0284,68000.0
2009-03-09 11:30:00,18.59,18.65,18.55,18.55,48600.0,11.0284,11.0639,11.0046,11.0046,48600.0
2009-03-09 11:35:00,18.55,18.59,18.54,18.54,48800.0,11.0046,11.0284,10.9987,10.9987,48800.0
2009-03-09 11:40:00,18.55,18.55,18.47,18.49,54200.0,11.0046,11.0046,10.9572,10.969,54200.0
2009-03-09 11:45:00,18.49,18.56,18.49,18.5,48600.0,10.969,11.0106,10.969,10.975,48600.0
2009-03-09 11:50:00,18.5,18.56,18.47,18.48,62800.0,10.975,11.0106,10.9572,10.9631,62800.0
2009-03-09 11:55:00,18.45,18.53,18.43,18.53,29600.0,10.9453,10.9928,10.9334,10.9928,29600.0
2009-03-09 12:00:00,18.53,18.56,18.5,18.53,15200.0,10.9928,11.0106,10.975,10.9928,15200.0
2009-03-09 12:05:00,18.53,18.6,18.53,18.6,22000.0,10.9928,11.0343,10.9928,11.0343,22000.0
2009-03-09 12:10:00,18.6,18.74,18.6,18.72,38200.0,11.0343,11.1173,11.0343,11.1055,38200.0
2009-03-09 12:15:00,18.71,18.73,18.66,18.73,52600.0,11.0995,11.1114,11.0699,11.1114,52600.0
2009-03-09 12:20:00,18.73,18.75,18.7,18.71,23400.0,11.1114,11.1233,11.0936,11.0995,23400.0
2009-03-09 12:25:00,18.7,18.7,18.58,18.59,46600.0,11.0936,11.0936,11.0224,11.0284,46600.0
2009-03-09 12:30:00,18.58,18.59,18.56,18.57,44400.0,11.0224,11.0284,11.0106,11.0165,44400.0
2009-03-09 12:35:00,18.56,18.57,18.47,18.48,49600.0,11.0106,11.0165,10.9572,10.9631,49600.0
2009-03-09 12:40:00,18.47,18.47,18.43,18.46,44400.0,10.9572,10.9572,10.9334,10.9512,44400.0
2009-03-09 12:45:00,18.46,18.48,18.44,18.47,51000.0,10.9512,10.9631,10.9394,10.9572,51000.0
2009-03-09 12:50:00,18.46,18.49,18.45,18.46,47800.0,10.9512,10.969,10.9453,10.9512,47800.0
2009-03-09 12:55:00,18.45,18.49,18.45,18.45,39800.0,10.9453,10.969,10.9453,10.9453,39800.0
2009-03-09 13:00:00,18.44,18.44,18.36,18.38,67600.0,10.9394,10.9394,10.8919,10.9038,67600.0
2009-03-09 13:05:00,18.38,18.38,18.3,18.37,63000.0,10.9038,10.9038,10.8563,10.8978,63000.0
2009-03-09 13:10:00,18.36,18.4,18.34,18.38,43800.0,10.8919,10.9156,10.88,10.9038,43800.0
2009-03-09 13:15:00,18.38,18.41,18.36,18.38,64400.0,10.9038,10.9216,10.8919,10.9038,64400.0
2009-03-09 13:20:00,18.39,18.41,18.32,18.33,49600.0,10.9097,10.9216,10.8682,10.8741,49600.0
2009-03-09 13:25:00,18.32,18.42,18.3,18.41,29400.0,10.8682,10.9275,10.8563,10.9216,29400.0
2009-03-09 13:30:00,18.4,18.44,18.37,18.43,40000.0,10.9156,10.9394,10.8978,10.9334,40000.0
2009-03-09 13:35:00,18.43,18.48,18.36,18.36,60600.0,10.9334,10.9631,10.8919,10.8919,60600.0
2009-03-09 13:40:00,18.36,18.4,18.33,18.39,58200.0,10.8919,10.9156,10.8741,10.9097,58200.0
2009-03-09 13:45:00,18.39,18.41,18.34,18.41,47200.0,10.9097,10.9216,10.88,10.9216,47200.0
2009-03-09 13:50:00,18.41,18.46,18.4,18.4,48000.0,10.9216,10.9512,10.9156,10.9156,48000.0
2009-03-09 13:55:00,18.4,18.45,18.36,18.39,48600.0,10.9156,10.9453,10.8919,10.9097,48600.0
2009-03-09 14:00:00,18.4,18.53,18.35,18.53,48000.0,10.9156,10.9928,10.886,10.9928,48000.0
2009-03-09 14:05:00,18.53,18.55,18.48,18.53,58600.0,10.9928,11.0046,10.9631,10.9928,58600.0
2009-03-09 14:10:00,18.53,18.53,18.42,18.46,59400.0,10.9928,10.9928,10.9275,10.9512,59400.0
2009-03-09 14:15:00,18.46,18.5,18.43,18.46,48200.0,10.9512,10.975,10.9334,10.9512,48200.0
2009-03-09 14:20:00,18.45,18.47,18.34,18.36,54200.0,10.9453,10.9572,10.88,10.8919,54200.0
2009-03-09 14:25:00,18.36,18.42,18.34,18.42,44400.0,10.8919,10.9275,10.88,10.9275,44400.0
2009-03-09 14:30:00,18.42,18.42,18.33,18.36,48000.0,10.9275,10.9275,10.8741,10.8919,48000.0
2009-03-09 14:35:00,18.36,18.39,18.32,18.38,70400.0,10.8919,10.9097,10.8682,10.9038,70400.0
2009-03-09 14:40:00,18.37,18.4,18.33,18.35,56400.0,10.8978,10.9156,10.8741,10.886,56400.0
2009-03-09 14:45:00,18.36,18.47,18.32,18.43,65600.0,10.8919,10.9572,10.8682,10.9334,65600.0
2009-03-09 14:50:00,18.43,18.49,18.42,18.43,63200.0,10.9334,10.969,10.9275,10.9334,63200.0
2009-03-09 14:55:00,18.43,18.46,18.38,18.42,73800.0,10.9334,10.9512,10.9038,10.9275,73800.0
2009-03-09 15:00:00,18.42,18.49,18.42,18.46,52000.0,10.9275,10.969,10.9275,10.9512,52000.0
2009-03-09 15:05:00,18.45,18.46,18.37,18.41,62800.0,10.9453,10.9512,10.8978,10.9216,62800.0
2009-03-09 15:10:00,18.41,18.41,18.3,18.31,90400.0,10.9216,10.9216,10.8563,10.8622,90400.0
2009-03-09 15:15:00,18.31,18.33,18.26,18.29,85000.0,10.8622,10.8741,10.8326,10.8504,85000.0
2009-03-09 15:20:00,18.28,18.33,18.23,18.25,72400.0,10.8444,10.8741,10.8148,10.8267,72400.0
2009-03-09 15:25:00,18.27,18.34,18.25,18.33,90000.0,10.8385,10.88,10.8267,10.8741,90000.0
2009-03-09 15:30:00,18.32,18.38,18.29,18.33,123200.0,10.8682,10.9038,10.8504,10.8741,123200.0
2009-03-09 15:35:00,18.33,18.37,18.25,18.25,111600.0,10.8741,10.8978,10.8267,10.8267,111600.0
2009-03-09 15:40:00,18.24,18.31,18.24,18.3,129800.0,10.8207,10.8622,10.8207,10.8563,129800.0
2009-03-09 15:45:00,18.29,18.3,18.22,18.25,99200.0,10.8504,10.8563,10.8089,10.8267,99200.0
2009-03-09 15:50:00,18.25,18.38,18.24,18.33,186000.0,10.8267,10.9038,10.8207,10.8741,186000.0
2009-03-09 15:55:00,18.33,18.38,18.29,18.35,246600.0,10.8741,10.9038,10.8504,10.886,246600.0
2009-03-10 09:30:00,18.73,18.75,18.67,18.7,43000.0,11.1114,11.1233,11.0758,11.0936,43000.0
2009-03-10 09:35:00,18.67,18.78,18.67,18.72,87600.0,11.0758,11.1411,11.0758,11.1055,87600.0
2009-03-10 09:40:00,18.72,18.95,18.68,18.95,119400.0,11.1055,11.2419,11.0817,11.2419,119400.0
2009-03-10 09:45:00,18.95,18.97,18.81,18.83,69200.0,11.2419,11.2538,11.1589,11.1707,69200.0
2009-03-10 09:50:00,18.82,18.84,18.75,18.79,34800.0,11.1648,11.1767,11.1233,11.147,34800.0
2009-03-10 09:55:00,18.8,18.85,18.79,18.83,32200.0,11.1529,11.1826,11.147,11.1707,32200.0
2009-03-10 10:00:00,18.85,18.85,18.75,18.76,61600.0,11.1826,11.1826,11.1233,11.1292,61600.0
2009-03-10 10:05:00,18.79,18.84,18.77,18.83,43000.0,11.147,11.1767,11.1351,11.1707,43000.0
2009-03-10 10:10:00,18.83,18.85,18.79,18.84,39200.0,11.1707,11.1826,11.147,11.1767,39200.0
2009-03-10 10:15:00,18.85,18.93,18.85,18.92,33400.0,11.1826,11.2301,11.1826,11.2241,33400.0
2009-03-10 10:20:00,18.91,18.95,18.9,18.95,54600.0,11.2182,11.2419,11.2123,11.2419,54600.0
2009-03-10 10:25:00,18.93,18.95,18.88,18.91,44000.0,11.2301,11.2419,11.2004,11.2182,44000.0
2009-03-10 10:30:00,18.91,19.0,18.91,18.98,67400.0,11.2182,11.2716,11.2182,11.2597,67400.0
2009-03-10 10:35:00,18.97,18.98,18.93,18.93,46400.0,11.2538,11.2597,11.2301,11.2301,46400.0
2009-03-10 10:40:00,18.93,18.96,18.89,18.93,64600.0,11.2301,11.2479,11.2063,11.2301,64600.0
2009-03-10 10:45:00,18.93,19.0,18.92,18.99,38600.0,11.2301,11.2716,11.2241,11.2657,38600.0
2009-03-10 10:50:00,18.99,19.06,18.97,19.01,39200.0,11.2657,11.3072,11.2538,11.2775,39200.0
2009-03-10 10:55:00,19.02,19.02,18.96,19.01,30200.0,11.2834,11.2834,11.2479,11.2775,30200.0
2009-03-10 11:00:00,19.0,19.0,18.96,18.97,36800.0,11.2716,11.2716,11.2479,11.2538,36800.0
2009-03-10 11:05:00,18.97,19.0,18.96,18.99,38200.0,11.2538,11.2716,11.2479,11.2657,38200.0
2009-03-10 11:10:00,18.98,19.0,18.96,19.0,25600.0,11.2597,11.2716,11.2479,11.2716,25600.0
2009-03-10 11:15:00,19.0,19.05,19.0,19.05,31400.0,11.2716,11.3012,11.2716,11.3012,31400.0
2009-03-10 11:20:00,19.06,19.11,19.06,19.11,40000.0,11.3072,11.3368,11.3072,11.3368,40000.0
2009-03-10 11:25:00,19.11,19.22,19.1,19.2,54000.0,11.3368,11.4021,11.3309,11.3902,54000.0
2009-03-10 11:30:00,19.2,19.21,19.15,19.16,23000.0,11.3902,11.3962,11.3606,11.3665,23000.0
2009-03-10 11:35:00,19.17,19.17,19.09,19.09,39400.0,11.3724,11.3724,11.325,11.325,39400.0
2009-03-10 11:40:00,19.1,19.12,19.09,19.11,20800.0,11.3309,11.3428,11.325,11.3368,20800.0
2009-03-10 11:45:00,19.12,19.15,19.1,19.1,21800.0,11.3428,11.3606,11.3309,11.3309,21800.0
2009-03-10 11:50:00,19.11,19.16,19.1,19.11,25400.0,11.3368,11.3665,11.3309,11.3368,25400.0
2009-03-10 11:55:00,19.11,19.27,19.11,19.27,55400.0,11.3368,11.4318,11.3368,11.4318,55400.0
2009-03-10 12:00:00,19.27,19.31,19.21,19.27,53000.0,11.4318,11.4555,11.3962,11.4318,53000.0
2009-03-10 12:05:00,19.27,19.29,19.21,19.23,35600.0,11.4318,11.4436,11.3962,11.408,35600.0
2009-03-10 12:10:00,19.22,19.23,19.19,19.19,22000.0,11.4021,11.408,11.3843,11.3843,22000.0
2009-03-10 12:15:00,19.21,19.22,19.18,19.19,16600.0,11.3962,11.4021,11.3784,11.3843,16600.0
2009-03-10 12:20:00,19.19,19.2,19.16,19.18,18600.0,11.3843,11.3902,11.3665,11.3784,18600.0
2009-03-10 12:25:00,19.18,19.25,19.18,19.25,31800.0,11.3784,11.4199,11.3784,11.4199,31800.0
2009-03-10 12:30:00,19.26,19.28,19.23,19.25,20800.0,11.4258,11.4377,11.408,11.4199,20800.0
2009-03-10 12:35:00,19.24,19.24,19.18,19.2,27600.0,11.414,11.414,11.3784,11.3902,27600.0
2009-03-10 12:40:00,19.18,19.21,19.16,19.17,25600.0,11.3784,11.3962,11.3665,11.3724,25600.0
2009-03-10 12:45:00,19.18,19.19,19.12,19.13,27600.0,11.3784,11.3843,11.3428,11.3487,27600.0
2009-03-10 12:50:00,19.11,19.16,19.11,19.11,26200.0,11.3368,11.3665,11.3368,11.3368,26200.0
2009-03-10 12:55:00,19.11,19.14,19.11,19.11,23200.0,11.3368,11.3546,11.3368,11.3368,23200.0
2009-03-10 13:00:00,19.12,19.13,19.09,19.09,30200.0,11.3428,11.3487,11.325,11.325,30200.0
2009-03-10 13:05:00,19.1,19.1,19.08,19.1,15600.0,11.3309,11.3309,11.319,11.3309,15600.0
2009-03-10 13:10:00,19.09,19.1,19.06,19.08,31800.0,11.325,11.3309,11.3072,11.319,31800.0
2009-03-10 13:15:00,19.08,19.1,19.06,19.07,16000.0,11.319,11.3309,11.3072,11.3131,16000.0
2009-03-10 13:20:00,19.08,19.09,19.03,19.03,29600.0,11.319,11.325,11.2894,11.2894,29600.0
2009-03-10 13:25:00,19.04,19.04,19.0,19.02,26600.0,11.2953,11.2953,11.2716,11.2834,26600.0
2009-03-10 13:30:00,19.01,19.16,19.0,19.16,47400.0,11.2775,11.3665,11.2716,11.3665,47400.0
2009-03-10 13:35:00,19.15,19.15,19.11,19.12,28600.0,11.3606,11.3606,11.3368,11.3428,28600.0
2009-03-10 13:40:00,19.12,19.23,19.12,19.21,28600.0,11.3428,11.408,11.3428,11.3962,28600.0
2009-03-10 13:45:00,19.2,19.21,19.16,19.17,45400.0,11.3902,11.3962,11.3665,11.3724,45400.0
2009-03-10 13:50:00,19.17,19.18,19.11,19.12,46000.0,11.3724,11.3784,11.3368,11.3428,46000.0
2009-03-10 13:55:00,19.11,19.13,19.07,19.08,74200.0,11.3368,11.3487,11.3131,11.319,74200.0
2009-03-10 14:00:00,19.09,19.12,19.08,19.11,49400.0,11.325,11.3428,11.319,11.3368,49400.0
2009-03-10 14:05:00,19.12,19.17,19.1,19.11,59000.0,11.3428,11.3724,11.3309,11.3368,59000.0
2009-03-10 14:10:00,19.12,19.16,19.11,19.14,62400.0,11.3428,11.3665,11.3368,11.3546,62400.0
2009-03-10 14:15:00,19.15,19.15,19.11,19.13,64400.0,11.3606,11.3606,11.3368,11.3487,64400.0
2009-03-10 14:20:00,19.13,19.16,19.12,19.15,45200.0,11.3487,11.3665,11.3428,11.3606,45200.0
2009-03-10 14:25:00,19.13,19.22,19.13,19.19,36400.0,11.3487,11.4021,11.3487,11.3843,36400.0
2009-03-10 14:30:00,19.19,19.26,19.17,19.25,53800.0,11.3843,11.4258,11.3724,11.4199,53800.0
2009-03-10 14:35:00,19.25,19.28,19.18,19.2,70200.0,11.4199,11.4377,11.3784,11.3902,70200.0
2009-03-10 14:40:00,19.19,19.22,19.17,19.22,38400.0,11.3843,11.4021,11.3724,11.4021,38400.0
2009-03-10 14:45:00,19.22,19.23,19.06,19.06,54800.0,11.4021,11.408,11.3072,11.3072,54800.0
2009-03-10 14:50:00,19.07,19.11,19.07,19.08,41200.0,11.3131,11.3368,11.3131,11.319,41200.0
2009-03-10 14:55:00,19.08,19.23,19.07,19.23,52400.0,11.319,11.408,11.3131,11.408,52400.0
2009-03-10 15:00:00,19.22,19.23,19.18,19.2,48800.0,11.4021,11.408,11.3784,11.3902,48800.0
2009-03-10 15:05:00,19.2,19.25,19.18,19.21,52400.0,11.3902,11.4199,11.3784,11.3962,52400.0
2009-03-10 15:10:00,19.21,19.22,19.18,19.2,44400.0,11.3962,11.4021,11.3784,11.3902,44400.0
2009-03-10 15:15:00,19.19,19.24,19.17,19.22,89000.0,11.3843,11.414,11.3724,11.4021,89000.0
2009-03-10 15:20:00,19.22,19.29,19.19,19.22,77600.0,11.4021,11.4436,11.3843,11.4021,77600.0
2009-03-10 15:25:00,19.2,19.36,19.2,19.31,78400.0,11.3902,11.4851,11.3902,11.4555,78400.0
2009-03-10 15:30:00,19.31,19.33,19.21,19.21,58400.0,11.4555,11.4674,11.3962,11.3962,58400.0
2009-03-10 15:35:00,19.22,19.29,19.2,19.27,64600.0,11.4021,11.4436,11.3902,11.4318,64600.0
2009-03-10 15:40:00,19.27,19.33,19.2,19.25,109000.0,11.4318,11.4674,11.3902,11.4199,109000.0
2009-03-10 15:45:00,19.25,19.27,19.18,19.21,105400.0,11.4199,11.4318,11.3784,11.3962,105400.0
2009-03-10 15:50:00,19.21,19.27,19.2,19.23,91200.0,11.3962,11.4318,11.3902,11.408,91200.0
2009-03-10 15:55:00,19.23,19.33,19.22,19.29,145000.0,11.408,11.4674,11.4021,11.4436,145000.0
2009-03-11 09:30:00,19.45,19.57,19.36,19.56,28600.0,11.5385,11.6097,11.4851,11.6038,28600.0
2009-03-11 09:35:00,19.58,19.58,19.41,19.47,25400.0,11.6157,11.6157,11.5148,11.5504,25400.0
2009-03-11 09:40:00,19.56,19.64,19.48,19.54,115000.0,11.6038,11.6513,11.5563,11.5919,115000.0
2009-03-11 09:45:00,19.54,19.67,19.5,19.67,31600.0,11.5919,11.6691,11.5682,11.6691,31600.0
2009-03-11 09:50:00,19.68,19.78,19.61,19.77,37400.0,11.675,11.7343,11.6335,11.7284,37400.0
2009-03-11 09:55:00,19.77,19.77,19.62,19.65,41400.0,11.7284,11.7284,11.6394,11.6572,41400.0
2009-03-11 10:00:00,19.65,19.66,19.43,19.47,54000.0,11.6572,11.6631,11.5267,11.5504,54000.0
2009-03-11 10:05:00,19.47,19.57,19.46,19.52,44800.0,11.5504,11.6097,11.5445,11.5801,44800.0
2009-03-11 10:10:00,19.53,19.75,19.5,19.71,74800.0,11.586,11.7165,11.5682,11.6928,74800.0
2009-03-11 10:15:00,19.7,19.71,19.61,19.63,30400.0,11.6869,11.6928,11.6335,11.6453,30400.0
2009-03-11 10:20:00,19.64,19.68,19.64,19.67,58400.0,11.6513,11.675,11.6513,11.6691,58400.0
2009-03-11 10:25:00,19.67,19.69,19.61,19.64,70000.0,11.6691,11.6809,11.6335,11.6513,70000.0
2009-03-11 10:30:00,19.64,19.69,19.63,19.68,35600.0,11.6513,11.6809,11.6453,11.675,35600.0
2009-03-11 10:35:00,19.67,19.71,19.64,19.68,28400.0,11.6691,11.6928,11.6513,11.675,28400.0
2009-03-11 10:40:00,19.68,19.75,19.67,19.67,46400.0,11.675,11.7165,11.6691,11.6691,46400.0
2009-03-11 10:45:00,19.68,19.8,19.65,19.79,40600.0,11.675,11.7462,11.6572,11.7402,40600.0
2009-03-11 10:50:00,19.79,19.83,19.69,19.72,41800.0,11.7402,11.764,11.6809,11.6987,41800.0
2009-03-11 10:55:00,19.71,19.72,19.69,19.69,23800.0,11.6928,11.6987,11.6809,11.6809,23800.0
2009-03-11 11:00:00,19.7,19.75,19.68,19.75,47600.0,11.6869,11.7165,11.675,11.7165,47600.0
2009-03-11 11:05:00,19.75,19.79,19.72,19.74,34000.0,11.7165,11.7402,11.6987,11.7106,34000.0
2009-03-11 11:10:00,19.75,19.75,19.63,19.63,49200.0,11.7165,11.7165,11.6453,11.6453,49200.0
2009-03-11 11:15:00,19.64,19.71,19.63,19.69,43400.0,11.6513,11.6928,11.6453,11.6809,43400.0
2009-03-11 11:20:00,19.68,19.71,19.67,19.7,46200.0,11.675,11.6928,11.6691,11.6869,46200.0
2009-03-11 11:25:00,19.67,19.68,19.63,19.67,21400.0,11.6691,11.675,11.6453,11.6691,21400.0
2009-03-11 11:30:00,19.67,19.71,19.64,19.65,35000.0,11.6691,11.6928,11.6513,11.6572,35000.0
2009-03-11 11:35:00,19.64,19.65,19.62,19.63,32600.0,11.6513,11.6572,11.6394,11.6453,32600.0
2009-03-11 11:40:00,19.62,19.64,19.6,19.63,35600.0,11.6394,11.6513,11.6275,11.6453,35600.0
2009-03-11 11:45:00,19.63,19.67,19.63,19.66,47000.0,11.6453,11.6691,11.6453,11.6631,47000.0
2009-03-11 11:50:00,19.67,19.72,19.66,19.68,27400.0,11.6691,11.6987,11.6631,11.675,27400.0
2009-03-11 11:55:00,19.68,19.71,19.67,19.68,26000.0,11.675,11.6928,11.6691,11.675,26000.0
2009-03-11 12:00:00,19.69,19.71,19.68,19.69,28600.0,11.6809,11.6928,11.675,11.6809,28600.0
2009-03-11 12:05:00,19.68,19.71,19.68,19.7,26800.0,11.675,11.6928,11.675,11.6869,26800.0
2009-03-11 12:10:00,19.7,19.71,19.67,19.7,35000.0,11.6869,11.6928,11.6691,11.6869,35000.0
2009-03-11 12:15:00,19.7,19.72,19.68,19.7,23200.0,11.6869,11.6987,11.675,11.6869,23200.0
2009-03-11 12:20:00,19.7,19.7,19.63,19.65,30200.0,11.6869,11.6869,11.6453,11.6572,30200.0
2009-03-11 12:25:00,19.65,19.67,19.61,19.65,31800.0,11.6572,11.6691,11.6335,11.6572,31800.0
2009-03-11 12:30:00,19.65,19.68,19.64,19.67,35200.0,11.6572,11.675,11.6513,11.6691,35200.0
2009-03-11 12:35:00,19.66,19.68,19.57,19.57,38200.0,11.6631,11.675,11.6097,11.6097,38200.0
2009-03-11 12:40:00,19.57,19.61,19.57,19.61,30200.0,11.6097,11.6335,11.6097,11.6335,30200.0
2009-03-11 12:45:00,19.61,19.66,19.61,19.64,43400.0,11.6335,11.6631,11.6335,11.6513,43400.0
2009-03-11 12:50:00,19.63,19.66,19.61,19.63,23000.0,11.6453,11.6631,11.6335,11.6453,23000.0
2009-03-11 12:55:00,19.63,19.64,19.59,19.6,39400.0,11.6453,11.6513,11.6216,11.6275,39400.0
2009-03-11 13:00:00,19.6,19.63,19.58,19.6,46800.0,11.6275,11.6453,11.6157,11.6275,46800.0
2009-03-11 13:05:00,19.6,19.61,19.55,19.58,24800.0,11.6275,11.6335,11.5979,11.6157,24800.0
2009-03-11 13:10:00,19.58,19.61,19.57,19.6,26600.0,11.6157,11.6335,11.6097,11.6275,26600.0
2009-03-11 13:15:00,19.59,19.62,19.57,19.61,35200.0,11.6216,11.6394,11.6097,11.6335,35200.0
2009-03-11 13:20:00,19.6,19.61,19.58,19.59,24000.0,11.6275,11.6335,11.6157,11.6216,24000.0
2009-03-11 13:25:00,19.58,19.6,19.56,19.58,27800.0,11.6157,11.6275,11.6038,11.6157,27800.0
2009-03-11 13:30:00,19.59,19.64,19.57,19.58,28600.0,11.6216,11.6513,11.6097,11.6157,28600.0
2009-03-11 13:35:00,19.58,19.6,19.56,19.6,72400.0,11.6157,11.6275,11.6038,11.6275,72400.0
2009-03-11 13:40:00,19.61,19.61,19.59,19.61,44600.0,11.6335,11.6335,11.6216,11.6335,44600.0
2009-03-11 13:45:00,19.61,19.63,19.58,19.6,58000.0,11.6335,11.6453,11.6157,11.6275,58000.0
2009-03-11 13:50:00,19.6,19.61,19.5,19.52,89800.0,11.6275,11.6335,11.5682,11.5801,89800.0
2009-03-11 13:55:00,19.51,19.55,19.5,19.54,60200.0,11.5741,11.5979,11.5682,11.5919,60200.0
2009-03-11 14:00:00,19.55,19.59,19.55,19.56,59600.0,11.5979,11.6216,11.5979,11.6038,59600.0
2009-03-11 14:05:00,19.56,19.57,19.49,19.49,49600.0,11.6038,11.6097,11.5623,11.5623,49600.0
2009-03-11 14:10:00,19.5,19.53,19.47,19.53,49200.0,11.5682,11.586,11.5504,11.586,49200.0
2009-03-11 14:15:00,19.53,19.53,19.47,19.47,59400.0,11.586,11.586,11.5504,11.5504,59400.0
2009-03-11 14:20:00,19.46,19.49,19.45,19.47,36600.0,11.5445,11.5623,11.5385,11.5504,36600.0
2009-03-11 14:25:00,19.46,19.51,19.45,19.51,41000.0,11.5445,11.5741,11.5385,11.5741,41000.0
2009-03-11 14:30:00,19.51,19.56,19.51,19.55,46800.0,11.5741,11.6038,11.5741,11.5979,46800.0
2009-03-11 14:35:00,19.54,19.55,19.49,19.5,65600.0,11.5919,11.5979,11.5623,11.5682,65600.0
2009-03-11 14:40:00,19.51,19.6,19.5,19.58,51200.0,11.5741,11.6275,11.5682,11.6157,51200.0
2009-03-11 14:45:00,19.57,19.63,19.56,19.57,58200.0,11.6097,11.6453,11.6038,11.6097,58200.0
2009-03-11 14:50:00,19.58,19.61,19.57,19.6,73800.0,11.6157,11.6335,11.6097,11.6275,73800.0
2009-03-11 14:55:00,19.6,19.61,19.58,19.58,77400.0,11.6275,11.6335,11.6157,11.6157,77400.0
2009-03-11 15:00:00,19.58,19.64,19.57,19.62,81400.0,11.6157,11.6513,11.6097,11.6394,81400.0
2009-03-11 15:05:00,19.61,19.65,19.56,19.63,104000.0,11.6335,11.6572,11.6038,11.6453,104000.0
2009-03-11 15:10:00,19.64,19.67,19.6,19.66,100000.0,11.6513,11.6691,11.6275,11.6631,100000.0
2009-03-11 15:15:00,19.66,19.66,19.59,19.61,94200.0,11.6631,11.6631,11.6216,11.6335,94200.0
2009-03-11 15:20:00,19.61,19.67,19.6,19.64,105000.0,11.6335,11.6691,11.6275,11.6513,105000.0
2009-03-11 15:25:00,19.64,19.65,19.61,19.62,90400.0,11.6513,11.6572,11.6335,11.6394,90400.0
2009-03-11 15:30:00,19.62,19.67,19.61,19.67,149800.0,11.6394,11.6691,11.6335,11.6691,149800.0
2009-03-11 15:35:00,19.66,19.69,19.64,19.68,161000.0,11.6631,11.6809,11.6513,11.675,161000.0
2009-03-11 15:40:00,19.69,19.72,19.68,19.71,113400.0,11.6809,11.6987,11.675,11.6928,113400.0
2009-03-11 15:45:00,19.72,19.72,19.61,19.65,186600.0,11.6987,11.6987,11.6335,11.6572,186600.0
2009-03-11 15:50:00,19.65,19.68,19.63,19.63,146600.0,11.6572,11.675,11.6453,11.6453,146600.0
2009-03-11 15:55:00,19.62,19.62,19.55,19.55,158600.0,11.6394,11.6394,11.5979,11.5979,158600.0
2009-03-12 09:30:00,19.55,19.72,19.49,19.66,34600.0,11.5979,11.6987,11.5623,11.6631,34600.0
2009-03-12 09:35:00,19.61,19.67,19.47,19.5,40400.0,11.6335,11.6691,11.5504,11.5682,40400.0
2009-03-12 09:40:00,19.5,19.62,19.5,19.6,32800.0,11.5682,11.6394,11.5682,11.6275,32800.0
2009-03-12 09:45:00,19.59,19.6,19.43,19.45,36000.0,11.6216,11.6275,11.5267,11.5385,36000.0
2009-03-12 09:50:00,19.45,19.45,19.36,19.42,30400.0,11.5385,11.5385,11.4851,11.5207,30400.0
2009-03-12 09:55:00,19.42,19.5,19.42,19.48,15800.0,11.5207,11.5682,11.5207,11.5563,15800.0
2009-03-12 10:00:00,19.49,19.6,19.48,19.58,35400.0,11.5623,11.6275,11.5563,11.6157,35400.0
2009-03-12 10:05:00,19.58,19.6,19.52,19.54,38600.0,11.6157,11.6275,11.5801,11.5919,38600.0
2009-03-12 10:10:00,19.54,19.58,19.52,19.56,15000.0,11.5919,11.6157,11.5801,11.6038,15000.0
2009-03-12 10:15:00,19.57,19.66,19.57,19.58,20000.0,11.6097,11.6631,11.6097,11.6157,20000.0
2009-03-12 10:20:00,19.59,19.69,19.57,19.62,25400.0,11.6216,11.6809,11.6097,11.6394,25400.0
2009-03-12 10:25:00,19.63,19.68,19.63,19.67,15800.0,11.6453,11.675,11.6453,11.6691,15800.0
2009-03-12 10:30:00,19.68,19.71,19.67,19.69,23000.0,11.675,11.6928,11.6691,11.6809,23000.0
2009-03-12 10:35:00,19.7,19.72,19.68,19.69,16800.0,11.6869,11.6987,11.675,11.6809,16800.0
2009-03-12 10:40:00,19.68,19.79,19.68,19.79,40400.0,11.675,11.7402,11.675,11.7402,40400.0
2009-03-12 10:45:00,19.78,19.86,19.78,19.82,37600.0,11.7343,11.7818,11.7343,11.758,37600.0
2009-03-12 10:50:00,19.81,19.84,19.79,19.83,28600.0,11.7521,11.7699,11.7402,11.764,28600.0
2009-03-12 10:55:00,19.83,19.84,19.81,19.81,24000.0,11.764,11.7699,11.7521,11.7521,24000.0
2009-03-12 11:00:00,19.81,19.83,19.77,19.81,44400.0,11.7521,11.764,11.7284,11.7521,44400.0
2009-03-12 11:05:00,19.8,19.85,19.78,19.85,30000.0,11.7462,11.7758,11.7343,11.7758,30000.0
2009-03-12 11:10:00,19.84,19.85,19.81,19.82,30600.0,11.7699,11.7758,11.7521,11.758,30600.0
2009-03-12 11:15:00,19.82,19.83,19.8,19.82,18600.0,11.758,11.764,11.7462,11.758,18600.0
2009-03-12 11:20:00,19.82,19.83,19.78,19.79,37200.0,11.758,11.764,11.7343,11.7402,37200.0
2009-03-12 11:25:00,19.78,19.82,19.74,19.78,20000.0,11.7343,11.758,11.7106,11.7343,20000.0
2009-03-12 11:30:00,19.77,19.83,19.77,19.82,24000.0,11.7284,11.764,11.7284,11.758,24000.0
2009-03-12 11:35:00,19.8,19.85,19.8,19.84,16000.0,11.7462,11.7758,11.7462,11.7699,16000.0
2009-03-12 11:40:00,19.84,19.88,19.82,19.88,30800.0,11.7699,11.7936,11.758,11.7936,30800.0
2009-03-12 11:45:00,19.88,19.89,19.85,19.85,18400.0,11.7936,11.7996,11.7758,11.7758,18400.0
2009-03-12 11:50:00,19.86,19.88,19.83,19.84,15800.0,11.7818,11.7936,11.764,11.7699,15800.0
2009-03-12 11:55:00,19.84,19.85,19.81,19.83,17400.0,11.7699,11.7758,11.7521,11.764,17400.0
2009-03-12 12:00:00,19.82,19.84,19.79,19.79,16600.0,11.758,11.7699,11.7402,11.7402,16600.0
2009-03-12 12:05:00,19.79,19.84,19.75,19.83,28800.0,11.7402,11.7699,11.7165,11.764,28800.0
2009-03-12 12:10:00,19.82,19.82,19.5,19.8,62800.0,11.758,11.758,11.5682,11.7462,62800.0
2009-03-12 12:15:00,19.81,19.87,19.81,19.86,41600.0,11.7521,11.7877,11.7521,11.7818,41600.0
2009-03-12 12:20:00,19.85,19.87,19.83,19.83,30800.0,11.7758,11.7877,11.764,11.764,30800.0
2009-03-12 12:25:00,19.83,19.84,19.77,19.81,35000.0,11.764,11.7699,11.7284,11.7521,35000.0
2009-03-12 12:30:00,19.82,19.86,19.76,19.84,27600.0,11.758,11.7818,11.7224,11.7699,27600.0
2009-03-12 12:35:00,19.84,19.86,19.82,19.84,20800.0,11.7699,11.7818,11.758,11.7699,20800.0
2009-03-12 12:40:00,19.85,19.87,19.84,19.85,35800.0,11.7758,11.7877,11.7699,11.7758,35800.0
2009-03-12 12:45:00,19.85,19.86,19.83,19.86,22400.0,11.7758,11.7818,11.764,11.7818,22400.0
2009-03-12 12:50:00,19.86,19.92,19.83,19.91,32600.0,11.7818,11.8174,11.764,11.8114,32600.0
2009-03-12 12:55:00,19.93,19.95,19.91,19.93,47600.0,11.8233,11.8352,11.8114,11.8233,47600.0
2009-03-12 13:00:00,19.95,19.96,19.89,19.94,43600.0,11.8352,11.8411,11.7996,11.8292,43600.0
2009-03-12 13:05:00,19.95,19.95,19.89,19.92,31600.0,11.8352,11.8352,11.7996,11.8174,31600.0
2009-03-12 13:10:00,19.92,19.93,19.89,19.91,20400.0,11.8174,11.8233,11.7996,11.8114,20400.0
2009-03-12 13:15:00,19.92,19.93,19.89,19.9,40200.0,11.8174,11.8233,11.7996,11.8055,40200.0
2009-03-12 13:20:00,19.9,19.94,19.9,19.92,19800.0,11.8055,11.8292,11.8055,11.8174,19800.0
2009-03-12 13:25:00,19.92,19.92,19.84,19.86,40200.0,11.8174,11.8174,11.7699,11.7818,40200.0
2009-03-12 13:30:00,19.86,19.87,19.82,19.82,29000.0,11.7818,11.7877,11.758,11.758,29000.0
2009-03-12 13:35:00,19.83,19.86,19.82,19.86,71800.0,11.764,11.7818,11.758,11.7818,71800.0
2009-03-12 13:40:00,19.86,19.89,19.81,19.82,41000.0,11.7818,11.7996,11.7521,11.758,41000.0
2009-03-12 13:45:00,19.82,19.84,19.8,19.81,44000.0,11.758,11.7699,11.7462,11.7521,44000.0
2009-03-12 13:50:00,19.81,19.86,19.8,19.84,61800.0,11.7521,11.7818,11.7462,11.7699,61800.0
2009-03-12 13:55:00,19.84,19.84,19.79,19.8,62200.0,11.7699,11.7699,11.7402,11.7462,62200.0
2009-03-12 14:00:00,19.79,19.84,19.79,19.82,38200.0,11.7402,11.7699,11.7402,11.758,38200.0
2009-03-12 14:05:00,19.82,19.85,19.8,19.84,47800.0,11.758,11.7758,11.7462,11.7699,47800.0
2009-03-12 14:10:00,19.84,19.95,19.84,19.93,50600.0,11.7699,11.8352,11.7699,11.8233,50600.0
2009-03-12 14:15:00,19.93,20.0,19.93,19.98,43000.0,11.8233,11.8648,11.8233,11.853,43000.0
2009-03-12 14:20:00,19.98,19.99,19.96,19.96,59400.0,11.853,11.8589,11.8411,11.8411,59400.0
2009-03-12 14:25:00,19.97,19.99,19.97,19.98,48000.0,11.847,11.8589,11.847,11.853,48000.0
2009-03-12 14:30:00,19.99,19.99,19.97,19.98,41600.0,11.8589,11.8589,11.847,11.853,41600.0
2009-03-12 14:35:00,19.98,20.04,19.98,20.02,207400.0,11.853,11.8886,11.853,11.8767,207400.0
2009-03-12 14:40:00,20.02,20.08,20.01,20.08,41200.0,11.8767,11.9123,11.8708,11.9123,41200.0
2009-03-12 14:45:00,20.07,20.15,20.04,20.15,126200.0,11.9064,11.9538,11.8886,11.9538,126200.0
2009-03-12 14:50:00,20.16,20.23,20.15,20.16,125600.0,11.9597,12.0013,11.9538,11.9597,125600.0
2009-03-12 14:55:00,20.16,20.18,20.09,20.09,42600.0,11.9597,11.9716,11.9182,11.9182,42600.0
2009-03-12 15:00:00,20.09,20.11,20.08,20.09,63200.0,11.9182,11.9301,11.9123,11.9182,63200.0
2009-03-12 15:05:00,20.08,20.11,20.06,20.11,35800.0,11.9123,11.9301,11.9004,11.9301,35800.0
2009-03-12 15:10:00,20.11,20.14,20.1,20.14,103200.0,11.9301,11.9479,11.9241,11.9479,103200.0
2009-03-12 15:15:00,20.15,20.19,20.13,20.18,112200.0,11.9538,11.9775,11.9419,11.9716,112200.0
2009-03-12 15:20:00,20.18,20.18,20.1,20.1,62200.0,11.9716,11.9716,11.9241,11.9241,62200.0
2009-03-12 15:25:00,20.1,20.1,20.05,20.07,57600.0,11.9241,11.9241,11.8945,11.9064,57600.0
2009-03-12 15:30:00,20.07,20.11,20.05,20.07,100600.0,11.9064,11.9301,11.8945,11.9064,100600.0
2009-03-12 15:35:00,20.07,20.1,20.06,20.09,154600.0,11.9064,11.9241,11.9004,11.9182,154600.0
2009-03-12 15:40:00,20.09,20.15,20.09,20.15,104400.0,11.9182,11.9538,11.9182,11.9538,104400.0
2009-03-12 15:45:00,20.14,20.2,20.14,20.17,96800.0,11.9479,11.9835,11.9479,11.9657,96800.0
2009-03-12 15:50:00,20.17,20.18,20.1,20.1,150400.0,11.9657,11.9716,11.9241,11.9241,150400.0
2009-03-12 15:55:00,20.1,20.12,20.05,20.11,164800.0,11.9241,11.936,11.8945,11.9301,164800.0
2009-03-13 09:30:00,20.24,20.27,20.11,20.23,32200.0,12.0072,12.025,11.9301,12.0013,32200.0
2009-03-13 09:35:00,20.22,20.42,20.22,20.39,38200.0,11.9953,12.114,11.9953,12.0962,38200.0
2009-03-13 09:40:00,20.43,20.43,20.21,20.21,26400.0,12.1199,12.1199,11.9894,11.9894,26400.0
2009-03-13 09:45:00,20.21,20.35,20.18,20.2,23800.0,11.9894,12.0725,11.9716,11.9835,23800.0
2009-03-13 09:50:00,20.21,20.29,20.2,20.29,19800.0,11.9894,12.0369,11.9835,12.0369,19800.0
2009-03-13 09:55:00,20.29,20.29,20.18,20.28,21600.0,12.0369,12.0369,11.9716,12.0309,21600.0
2009-03-13 10:00:00,20.29,20.35,20.23,20.25,27400.0,12.0369,12.0725,12.0013,12.0131,27400.0
2009-03-13 10:05:00,20.26,20.35,20.25,20.33,12000.0,12.0191,12.0725,12.0131,12.0606,12000.0
2009-03-13 10:10:00,20.32,20.43,20.28,20.33,21000.0,12.0547,12.1199,12.0309,12.0606,21000.0
2009-03-13 10:15:00,20.33,20.34,20.28,20.3,9000.0,12.0606,12.0665,12.0309,12.0428,9000.0
2009-03-13 10:20:00,20.29,20.32,20.22,20.22,10400.0,12.0369,12.0547,11.9953,11.9953,10400.0
2009-03-13 10:25:00,20.22,20.25,20.13,20.15,28400.0,11.9953,12.0131,11.9419,11.9538,28400.0
2009-03-13 10:30:00,20.17,20.17,20.1,20.11,28600.0,11.9657,11.9657,11.9241,11.9301,28600.0
2009-03-13 10:35:00,20.11,20.16,20.08,20.1,24600.0,11.9301,11.9597,11.9123,11.9241,24600.0
2009-03-13 10:40:00,20.11,20.23,20.11,20.23,21800.0,11.9301,12.0013,11.9301,12.0013,21800.0
2009-03-13 10:45:00,20.23,20.35,20.23,20.29,21600.0,12.0013,12.0725,12.0013,12.0369,21600.0
2009-03-13 10:50:00,20.29,20.29,20.21,20.22,11800.0,12.0369,12.0369,11.9894,11.9953,11800.0
2009-03-13 10:55:00,20.23,20.25,20.19,20.25,15600.0,12.0013,12.0131,11.9775,12.0131,15600.0
2009-03-13 11:00:00,20.24,20.32,20.23,20.31,11000.0,12.0072,12.0547,12.0013,12.0487,11000.0
2009-03-13 11:05:00,20.31,20.31,20.18,20.2,18800.0,12.0487,12.0487,11.9716,11.9835,18800.0
2009-03-13 11:10:00,20.18,20.21,20.17,20.21,19200.0,11.9716,11.9894,11.9657,11.9894,19200.0
2009-03-13 11:15:00,20.21,20.21,20.17,20.18,26200.0,11.9894,11.9894,11.9657,11.9716,26200.0
2009-03-13 11:20:00,20.18,20.2,20.15,20.18,34200.0,11.9716,11.9835,11.9538,11.9716,34200.0
2009-03-13 11:25:00,20.2,20.2,20.13,20.16,38200.0,11.9835,11.9835,11.9419,11.9597,38200.0
2009-03-13 11:30:00,20.16,20.18,20.09,20.09,39600.0,11.9597,11.9716,11.9182,11.9182,39600.0
2009-03-13 11:35:00,20.11,20.14,20.07,20.12,39800.0,11.9301,11.9479,11.9064,11.936,39800.0
2009-03-13 11:40:00,20.11,20.17,20.1,20.12,19400.0,11.9301,11.9657,11.9241,11.936,19400.0
2009-03-13 11:45:00,20.13,20.15,20.07,20.13,27600.0,11.9419,11.9538,11.9064,11.9419,27600.0
2009-03-13 11:50:00,20.14,20.16,20.11,20.14,26800.0,11.9479,11.9597,11.9301,11.9479,26800.0
2009-03-13 11:55:00,20.14,20.21,20.14,20.17,18400.0,11.9479,11.9894,11.9479,11.9657,18400.0
2009-03-13 12:00:00,20.17,20.23,20.17,20.22,26000.0,11.9657,12.0013,11.9657,11.9953,26000.0
2009-03-13 12:05:00,20.21,20.22,20.18,20.19,14800.0,11.9894,11.9953,11.9716,11.9775,14800.0
2009-03-13 12:10:00,20.18,20.18,20.09,20.1,28600.0,11.9716,11.9716,11.9182,11.9241,28600.0
2009-03-13 12:15:00,20.11,20.11,20.05,20.07,31800.0,11.9301,11.9301,11.8945,11.9064,31800.0
2009-03-13 12:20:00,20.06,20.14,20.06,20.14,26800.0,11.9004,11.9479,11.9004,11.9479,26800.0
2009-03-13 12:25:00,20.13,20.18,20.13,20.16,32200.0,11.9419,11.9716,11.9419,11.9597,32200.0
2009-03-13 12:30:00,20.16,20.22,20.16,20.21,22200.0,11.9597,11.9953,11.9597,11.9894,22200.0
2009-03-13 12:35:00,20.21,20.24,20.17,20.2,17800.0,11.9894,12.0072,11.9657,11.9835,17800.0
2009-03-13 12:40:00,20.19,20.25,20.18,20.24,26600.0,11.9775,12.0131,11.9716,12.0072,26600.0
2009-03-13 12:45:00,20.24,20.3,20.22,20.25,18600.0,12.0072,12.0428,11.9953,12.0131,18600.0
2009-03-13 12:50:00,20.23,20.25,20.21,20.24,23600.0,12.0013,12.0131,11.9894,12.0072,23600.0
2009-03-13 12:55:00,20.23,20.25,20.2,20.23,29200.0,12.0013,12.0131,11.9835,12.0013,29200.0
2009-03-13 13:00:00,20.23,20.23,20.18,20.19,20800.0,12.0013,12.0013,11.9716,11.9775,20800.0
2009-03-13 13:05:00,20.19,20.23,20.19,20.22,15600.0,11.9775,12.0013,11.9775,11.9953,15600.0
2009-03-13 13:10:00,20.22,20.26,20.21,20.25,16000.0,11.9953,12.0191,11.9894,12.0131,16000.0
2009-03-13 13:15:00,20.27,20.29,20.21,20.25,19200.0,12.025,12.0369,11.9894,12.0131,19200.0
2009-03-13 13:20:00,20.25,20.27,20.24,20.27,13600.0,12.0131,12.025,12.0072,12.025,13600.0
2009-03-13 13:25:00,20.27,20.28,20.24,20.27,19000.0,12.025,12.0309,12.0072,12.025,19000.0
2009-03-13 13:30:00,20.27,20.28,20.25,20.25,12400.0,12.025,12.0309,12.0131,12.0131,12400.0
2009-03-13 13:35:00,20.25,20.27,20.21,20.22,27200.0,12.0131,12.025,11.9894,11.9953,27200.0
2009-03-13 13:40:00,20.22,20.25,20.21,20.22,30800.0,11.9953,12.0131,11.9894,11.9953,30800.0
2009-03-13 13:45:00,20.21,20.24,20.2,20.23,26400.0,11.9894,12.0072,11.9835,12.0013,26400.0
2009-03-13 13:50:00,20.24,20.27,20.23,20.25,44200.0,12.0072,12.025,12.0013,12.0131,44200.0
2009-03-13 13:55:00,20.26,20.28,20.25,20.26,37600.0,12.0191,12.0309,12.0131,12.0191,37600.0
2009-03-13 14:00:00,20.25,20.3,20.25,20.27,37400.0,12.0131,12.0428,12.0131,12.025,37400.0
2009-03-13 14:05:00,20.27,20.3,20.25,20.29,47200.0,12.025,12.0428,12.0131,12.0369,47200.0
2009-03-13 14:10:00,20.29,20.3,20.25,20.25,32400.0,12.0369,12.0428,12.0131,12.0131,32400.0
2009-03-13 14:15:00,20.25,20.26,20.18,20.19,75800.0,12.0131,12.0191,11.9716,11.9775,75800.0
2009-03-13 14:20:00,20.18,20.19,20.13,20.14,49400.0,11.9716,11.9775,11.9419,11.9479,49400.0
2009-03-13 14:25:00,20.13,20.16,20.11,20.15,60000.0,11.9419,11.9597,11.9301,11.9538,60000.0
2009-03-13 14:30:00,20.14,20.25,20.14,20.25,50200.0,11.9479,12.0131,11.9479,12.0131,50200.0
2009-03-13 14:35:00,20.24,20.29,20.24,20.27,39800.0,12.0072,12.0369,12.0072,12.025,39800.0
2009-03-13 14:40:00,20.27,20.28,20.25,20.25,36400.0,12.025,12.0309,12.0131,12.0131,36400.0
2009-03-13 14:45:00,20.25,20.3,20.25,20.27,75400.0,12.0131,12.0428,12.0131,12.025,75400.0
2009-03-13 14:50:00,20.28,20.3,20.27,20.28,59600.0,12.0309,12.0428,12.025,12.0309,59600.0
2009-03-13 14:55:00,20.28,20.29,20.25,20.27,46800.0,12.0309,12.0369,12.0131,12.025,46800.0
2009-03-13 15:00:00,20.28,20.3,20.26,20.29,64400.0,12.0309,12.0428,12.0191,12.0369,64400.0
2009-03-13 15:05:00,20.29,20.3,20.28,20.3,41600.0,12.0369,12.0428,12.0309,12.0428,41600.0
2009-03-13 15:10:00,20.3,20.33,20.29,20.32,43200.0,12.0428,12.0606,12.0369,12.0547,43200.0
2009-03-13 15:15:00,20.32,20.39,20.32,20.36,65200.0,12.0547,12.0962,12.0547,12.0784,65200.0
2009-03-13 15:20:00,20.35,20.37,20.33,20.34,70000.0,12.0725,12.0843,12.0606,12.0665,70000.0
2009-03-13 15:25:00,20.34,20.36,20.31,20.32,63000.0,12.0665,12.0784,12.0487,12.0547,63000.0
2009-03-13 15:30:00,20.32,20.33,20.25,20.27,87800.0,12.0547,12.0606,12.0131,12.025,87800.0
2009-03-13 15:35:00,20.27,20.28,20.23,20.25,87000.0,12.025,12.0309,12.0013,12.0131,87000.0
2009-03-13 15:40:00,20.25,20.34,20.25,20.32,87800.0,12.0131,12.0665,12.0131,12.0547,87800.0
2009-03-13 15:45:00,20.31,20.32,20.25,20.27,82000.0,12.0487,12.0547,12.0131,12.025,82000.0
2009-03-13 15:50:00,20.27,20.35,20.25,20.35,126200.0,12.025,12.0725,12.0131,12.0725,126200.0
2009-03-13 15:55:00,20.34,20.35,20.29,20.29,133800.0,12.0665,12.0725,12.0369,12.0369,133800.0
2009-03-16 09:30:00,20.47,20.59,20.37,20.58,45400.0,12.1436,12.2148,12.0843,12.2089,45400.0
2009-03-16 09:35:00,20.57,20.84,20.56,20.79,36800.0,12.203,12.3631,12.197,12.3335,36800.0
2009-03-16 09:40:00,20.8,20.89,20.78,20.88,37200.0,12.3394,12.3928,12.3276,12.3869,37200.0
2009-03-16 09:45:00,20.88,20.93,20.84,20.92,32800.0,12.3869,12.4165,12.3631,12.4106,32800.0
2009-03-16 09:50:00,20.89,20.9,20.78,20.86,31600.0,12.3928,12.3987,12.3276,12.375,31600.0
2009-03-16 09:55:00,20.86,20.95,20.8,20.82,21000.0,12.375,12.4284,12.3394,12.3513,21000.0
2009-03-16 10:00:00,20.82,20.86,20.75,20.85,24600.0,12.3513,12.375,12.3098,12.3691,24600.0
2009-03-16 10:05:00,20.85,20.85,20.75,20.75,13800.0,12.3691,12.3691,12.3098,12.3098,13800.0
2009-03-16 10:10:00,20.77,20.77,20.68,20.7,20000.0,12.3216,12.3216,12.2682,12.2801,20000.0
2009-03-16 10:15:00,20.71,20.76,20.67,20.68,24600.0,12.286,12.3157,12.2623,12.2682,24600.0
2009-03-16 10:20:00,20.68,20.73,20.65,20.67,34600.0,12.2682,12.2979,12.2504,12.2623,34600.0
2009-03-16 10:25:00,20.7,20.72,20.66,20.68,18000.0,12.2801,12.292,12.2564,12.2682,18000.0
2009-03-16 10:30:00,20.68,20.93,20.68,20.92,38600.0,12.2682,12.4165,12.2682,12.4106,38600.0
2009-03-16 10:35:00,20.89,20.92,20.81,20.84,33200.0,12.3928,12.4106,12.3453,12.3631,33200.0
2009-03-16 10:40:00,20.84,20.85,20.78,20.81,15800.0,12.3631,12.3691,12.3276,12.3453,15800.0
2009-03-16 10:45:00,20.82,20.88,20.82,20.82,20400.0,12.3513,12.3869,12.3513,12.3513,20400.0
2009-03-16 10:50:00,20.78,20.79,20.74,20.75,21800.0,12.3276,12.3335,12.3038,12.3098,21800.0
2009-03-16 10:55:00,20.75,20.77,20.68,20.68,14400.0,12.3098,12.3216,12.2682,12.2682,14400.0
2009-03-16 11:00:00,20.69,20.69,20.63,20.66,30200.0,12.2742,12.2742,12.2386,12.2564,30200.0
2009-03-16 11:05:00,20.66,20.74,20.66,20.73,22000.0,12.2564,12.3038,12.2564,12.2979,22000.0
2009-03-16 11:10:00,20.71,20.78,20.71,20.78,17800.0,12.286,12.3276,12.286,12.3276,17800.0
2009-03-16 11:15:00,20.79,20.82,20.77,20.82,17800.0,12.3335,12.3513,12.3216,12.3513,17800.0
2009-03-16 11:20:00,20.83,20.89,20.83,20.89,27400.0,12.3572,12.3928,12.3572,12.3928,27400.0
2009-03-16 11:25:00,20.89,20.92,20.86,20.86,26600.0,12.3928,12.4106,12.375,12.375,26600.0
2009-03-16 11:30:00,20.86,20.86,20.81,20.82,24000.0,12.375,12.375,12.3453,12.3513,24000.0
2009-03-16 11:35:00,20.8,20.84,20.79,20.8,20800.0,12.3394,12.3631,12.3335,12.3394,20800.0
2009-03-16 11:40:00,20.8,20.84,20.8,20.8,35000.0,12.3394,12.3631,12.3394,12.3394,35000.0
2009-03-16 11:45:00,20.8,20.85,20.8,20.84,31200.0,12.3394,12.3691,12.3394,12.3631,31200.0
2009-03-16 11:50:00,20.85,20.86,20.83,20.84,28400.0,12.3691,12.375,12.3572,12.3631,28400.0
2009-03-16 11:55:00,20.86,20.86,20.81,20.83,20000.0,12.375,12.375,12.3453,12.3572,20000.0
2009-03-16 12:00:00,20.82,20.84,20.79,20.82,23400.0,12.3513,12.3631,12.3335,12.3513,23400.0
2009-03-16 12:05:00,20.82,20.86,20.81,20.86,24400.0,12.3513,12.375,12.3453,12.375,24400.0
2009-03-16 12:10:00,20.86,20.91,20.86,20.89,26800.0,12.375,12.4047,12.375,12.3928,26800.0
2009-03-16 12:15:00,20.89,20.91,20.88,20.89,26800.0,12.3928,12.4047,12.3869,12.3928,26800.0
2009-03-16 12:20:00,20.88,20.91,20.86,20.86,30200.0,12.3869,12.4047,12.375,12.375,30200.0
2009-03-16 12:25:00,20.85,20.88,20.83,20.84,17000.0,12.3691,12.3869,12.3572,12.3631,17000.0
2009-03-16 12:30:00,20.85,20.91,20.85,20.89,26400.0,12.3691,12.4047,12.3691,12.3928,26400.0
2009-03-16 12:35:00,20.89,20.93,20.88,20.89,33600.0,12.3928,12.4165,12.3869,12.3928,33600.0
2009-03-16 12:40:00,20.91,20.91,20.86,20.86,17800.0,12.4047,12.4047,12.375,12.375,17800.0
2009-03-16 12:45:00,20.87,20.92,20.86,20.91,24800.0,12.3809,12.4106,12.375,12.4047,24800.0
2009-03-16 12:50:00,20.92,20.93,20.9,20.93,28000.0,12.4106,12.4165,12.3987,12.4165,28000.0
2009-03-16 12:55:00,20.93,20.98,20.91,20.97,33400.0,12.4165,12.4462,12.4047,12.4403,33400.0
2009-03-16 13:00:00,20.96,20.99,20.94,20.99,27000.0,12.4343,12.4521,12.4225,12.4521,27000.0
2009-03-16 13:05:00,20.99,20.99,20.95,20.97,20800.0,12.4521,12.4521,12.4284,12.4403,20800.0
2009-03-16 13:10:00,20.97,20.97,20.95,20.96,12600.0,12.4403,12.4403,12.4284,12.4343,12600.0
2009-03-16 13:15:00,20.96,21.0,20.95,21.0,16200.0,12.4343,12.4581,12.4284,12.4581,16200.0
2009-03-16 13:20:00,20.98,20.99,20.93,20.93,24000.0,12.4462,12.4521,12.4165,12.4165,24000.0
2009-03-16 13:25:00,20.94,20.96,20.93,20.96,20000.0,12.4225,12.4343,12.4165,12.4343,20000.0
2009-03-16 13:30:00,20.96,20.97,20.93,20.96,15400.0,12.4343,12.4403,12.4165,12.4343,15400.0
2009-03-16 13:35:00,20.96,20.97,20.92,20.93,41400.0,12.4343,12.4403,12.4106,12.4165,41400.0
2009-03-16 13:40:00,20.93,20.98,20.92,20.95,30800.0,12.4165,12.4462,12.4106,12.4284,30800.0
2009-03-16 13:45:00,20.96,20.98,20.95,20.97,16600.0,12.4343,12.4462,12.4284,12.4403,16600.0
2009-03-16 13:50:00,20.96,20.97,20.95,20.95,11600.0,12.4343,12.4403,12.4284,12.4284,11600.0
2009-03-16 13:55:00,20.95,20.96,20.92,20.93,21600.0,12.4284,12.4343,12.4106,12.4165,21600.0
2009-03-16 14:00:00,20.91,20.93,20.9,20.91,15000.0,12.4047,12.4165,12.3987,12.4047,15000.0
2009-03-16 14:05:00,20.93,20.93,20.86,20.89,25400.0,12.4165,12.4165,12.375,12.3928,25400.0
2009-03-16 14:10:00,20.89,20.94,20.88,20.93,30600.0,12.3928,12.4225,12.3869,12.4165,30600.0
2009-03-16 14:15:00,20.93,20.96,20.91,20.92,30000.0,12.4165,12.4343,12.4047,12.4106,30000.0
2009-03-16 14:20:00,20.92,20.92,20.86,20.88,24400.0,12.4106,12.4106,12.375,12.3869,24400.0
2009-03-16 14:25:00,20.88,20.92,20.88,20.92,32200.0,12.3869,12.4106,12.3869,12.4106,32200.0
2009-03-16 14:30:00,20.92,20.93,20.88,20.9,56000.0,12.4106,12.4165,12.3869,12.3987,56000.0
2009-03-16 14:35:00,20.9,20.98,20.9,20.97,116200.0,12.3987,12.4462,12.3987,12.4403,116200.0
2009-03-16 14:40:00,20.98,21.04,20.98,21.03,60800.0,12.4462,12.4818,12.4462,12.4759,60800.0
2009-03-16 14:45:00,21.02,21.05,21.0,21.03,60400.0,12.4699,12.4877,12.4581,12.4759,60400.0
2009-03-16 14:50:00,21.03,21.06,21.01,21.02,37800.0,12.4759,12.4937,12.464,12.4699,37800.0
2009-03-16 14:55:00,21.02,21.03,20.95,20.98,69600.0,12.4699,12.4759,12.4284,12.4462,69600.0
2009-03-16 15:00:00,20.98,20.99,20.93,20.97,64600.0,12.4462,12.4521,12.4165,12.4403,64600.0
2009-03-16 15:05:00,20.95,20.97,20.9,20.95,51000.0,12.4284,12.4403,12.3987,12.4284,51000.0
2009-03-16 15:10:00,20.94,20.96,20.92,20.93,49800.0,12.4225,12.4343,12.4106,12.4165,49800.0
2009-03-16 15:15:00,20.92,20.93,20.87,20.9,57800.0,12.4106,12.4165,12.3809,12.3987,57800.0
2009-03-16 15:20:00,20.89,20.9,20.81,20.81,43000.0,12.3928,12.3987,12.3453,12.3453,43000.0
2009-03-16 15:25:00,20.81,20.84,20.79,20.83,79400.0,12.3453,12.3631,12.3335,12.3572,79400.0
2009-03-16 15:30:00,20.84,20.87,20.83,20.85,81400.0,12.3631,12.3809,12.3572,12.3691,81400.0
2009-03-16 15:35:00,20.85,20.85,20.75,20.77,83600.0,12.3691,12.3691,12.3098,12.3216,83600.0
2009-03-16 15:40:00,20.77,20.78,20.74,20.76,101600.0,12.3216,12.3276,12.3038,12.3157,101600.0
2009-03-16 15:45:00,20.75,20.79,20.74,20.75,98400.0,12.3098,12.3335,12.3038,12.3098,98400.0
2009-03-16 15:50:00,20.75,20.75,20.71,20.74,103200.0,12.3098,12.3098,12.286,12.3038,103200.0
2009-03-16 15:55:00,20.75,20.75,20.68,20.73,135000.0,12.3098,12.3098,12.2682,12.2979,135000.0
2009-03-17 09:30:00,20.7,20.7,20.49,20.61,38200.0,12.3937,12.3937,12.2679,12.3398,38200.0
2009-03-17 09:35:00,20.6,20.6,20.49,20.52,13800.0,12.3338,12.3338,12.2679,12.2859,13800.0
2009-03-17 09:40:00,20.52,20.52,20.4,20.5,28800.0,12.2859,12.2859,12.214,12.2739,28800.0
2009-03-17 09:45:00,20.47,20.52,20.45,20.47,33800.0,12.256,12.2859,12.244,12.256,33800.0
2009-03-17 09:50:00,20.47,20.48,20.45,20.46,39200.0,12.256,12.2619,12.244,12.25,39200.0
2009-03-17 09:55:00,20.47,20.52,20.46,20.5,64400.0,12.256,12.2859,12.25,12.2739,64400.0
2009-03-17 10:00:00,20.5,20.54,20.48,20.5,113600.0,12.2739,12.2979,12.2619,12.2739,113600.0
2009-03-17 10:05:00,20.48,20.52,20.48,20.5,53600.0,12.2619,12.2859,12.2619,12.2739,53600.0
2009-03-17 10:10:00,20.5,20.51,20.47,20.5,61000.0,12.2739,12.2799,12.256,12.2739,61000.0
2009-03-17 10:15:00,20.5,20.55,20.49,20.5,72400.0,12.2739,12.3039,12.2679,12.2739,72400.0
2009-03-17 10:20:00,20.5,20.57,20.48,20.54,63800.0,12.2739,12.3158,12.2619,12.2979,63800.0
2009-03-17 10:25:00,20.55,20.55,20.48,20.49,40400.0,12.3039,12.3039,12.2619,12.2679,40400.0
2009-03-17 10:30:00,20.49,20.53,20.48,20.53,40600.0,12.2679,12.2919,12.2619,12.2919,40600.0
2009-03-17 10:35:00,20.52,20.57,20.48,20.48,61800.0,12.2859,12.3158,12.2619,12.2619,61800.0
2009-03-17 10:40:00,20.49,20.52,20.47,20.52,55200.0,12.2679,12.2859,12.256,12.2859,55200.0
2009-03-17 10:45:00,20.52,20.59,20.52,20.56,75600.0,12.2859,12.3278,12.2859,12.3098,75600.0
2009-03-17 10:50:00,20.56,20.61,20.55,20.59,45000.0,12.3098,12.3398,12.3039,12.3278,45000.0
2009-03-17 10:55:00,20.59,20.6,20.56,20.58,37800.0,12.3278,12.3338,12.3098,12.3218,37800.0
2009-03-17 11:00:00,20.57,20.6,20.53,20.55,37200.0,12.3158,12.3338,12.2919,12.3039,37200.0
2009-03-17 11:05:00,20.53,20.55,20.5,20.52,60400.0,12.2919,12.3039,12.2739,12.2859,60400.0
2009-03-17 11:10:00,20.52,20.54,20.52,20.54,40600.0,12.2859,12.2979,12.2859,12.2979,40600.0
2009-03-17 11:15:00,20.54,20.55,20.48,20.49,43800.0,12.2979,12.3039,12.2619,12.2679,43800.0
2009-03-17 11:20:00,20.49,20.52,20.46,20.46,38800.0,12.2679,12.2859,12.25,12.25,38800.0
2009-03-17 11:25:00,20.46,20.48,20.43,20.48,37600.0,12.25,12.2619,12.232,12.2619,37600.0
2009-03-17 11:30:00,20.48,20.53,20.48,20.5,68800.0,12.2619,12.2919,12.2619,12.2739,68800.0
2009-03-17 11:35:00,20.5,20.53,20.49,20.5,31400.0,12.2739,12.2919,12.2679,12.2739,31400.0
2009-03-17 11:40:00,20.5,20.58,20.5,20.56,14600.0,12.2739,12.3218,12.2739,12.3098,14600.0
2009-03-17 11:45:00,20.57,20.59,20.56,20.57,14000.0,12.3158,12.3278,12.3098,12.3158,14000.0
2009-03-17 11:50:00,20.59,20.61,20.58,20.61,22400.0,12.3278,12.3398,12.3218,12.3398,22400.0
2009-03-17 11:55:00,20.61,20.64,20.6,20.64,9800.0,12.3398,12.3577,12.3338,12.3577,9800.0
2009-03-17 12:00:00,20.64,20.68,20.64,20.68,22000.0,12.3577,12.3817,12.3577,12.3817,22000.0
2009-03-17 12:05:00,20.67,20.73,20.67,20.73,26600.0,12.3757,12.4116,12.3757,12.4116,26600.0
2009-03-17 12:10:00,20.73,20.73,20.71,20.72,45000.0,12.4116,12.4116,12.3997,12.4056,45000.0
2009-03-17 12:15:00,20.72,20.79,20.72,20.77,39800.0,12.4056,12.4475,12.4056,12.4356,39800.0
2009-03-17 12:20:00,20.78,20.83,20.78,20.8,42400.0,12.4416,12.4715,12.4416,12.4535,42400.0
2009-03-17 12:25:00,20.81,20.87,20.81,20.86,30800.0,12.4595,12.4954,12.4595,12.4895,30800.0
2009-03-17 12:30:00,20.85,20.87,20.84,20.84,44800.0,12.4835,12.4954,12.4775,12.4775,44800.0
2009-03-17 12:35:00,20.85,20.92,20.84,20.92,42000.0,12.4835,12.5254,12.4775,12.5254,42000.0
2009-03-17 12:40:00,20.92,21.0,20.91,20.96,53200.0,12.5254,12.5733,12.5194,12.5493,53200.0
2009-03-17 12:45:00,20.96,21.0,20.93,20.93,44000.0,12.5493,12.5733,12.5314,12.5314,44000.0
2009-03-17 12:50:00,20.95,20.97,20.93,20.95,25000.0,12.5433,12.5553,12.5314,12.5433,25000.0
2009-03-17 12:55:00,20.93,20.95,20.92,20.93,32400.0,12.5314,12.5433,12.5254,12.5314,32400.0
2009-03-17 13:00:00,20.94,20.99,20.93,20.96,32800.0,12.5374,12.5673,12.5314,12.5493,32800.0
2009-03-17 13:05:00,20.96,20.97,20.93,20.97,31800.0,12.5493,12.5553,12.5314,12.5553,31800.0
2009-03-17 13:10:00,20.97,21.01,20.96,21.0,38200.0,12.5553,12.5793,12.5493,12.5733,38200.0
2009-03-17 13:15:00,21.0,21.09,21.0,21.07,36600.0,12.5733,12.6272,12.5733,12.6152,36600.0
2009-03-17 13:20:00,21.07,21.1,21.05,21.08,55800.0,12.6152,12.6332,12.6032,12.6212,55800.0
2009-03-17 13:25:00,21.08,21.1,21.05,21.05,26400.0,12.6212,12.6332,12.6032,12.6032,26400.0
2009-03-17 13:30:00,21.03,21.05,21.0,21.05,95800.0,12.5912,12.6032,12.5733,12.6032,95800.0
2009-03-17 13:35:00,21.04,21.04,20.98,20.99,36400.0,12.5972,12.5972,12.5613,12.5673,36400.0
2009-03-17 13:40:00,20.99,21.0,20.93,20.93,42800.0,12.5673,12.5733,12.5314,12.5314,42800.0
2009-03-17 13:45:00,20.93,20.97,20.89,20.9,79000.0,12.5314,12.5553,12.5074,12.5134,79000.0
2009-03-17 13:50:00,20.9,20.9,20.84,20.88,52200.0,12.5134,12.5134,12.4775,12.5014,52200.0
2009-03-17 13:55:00,20.86,20.88,20.81,20.84,31200.0,12.4895,12.5014,12.4595,12.4775,31200.0
2009-03-17 14:00:00,20.84,20.84,20.81,20.83,21000.0,12.4775,12.4775,12.4595,12.4715,21000.0
2009-03-17 14:05:00,20.83,20.87,20.83,20.86,26600.0,12.4715,12.4954,12.4715,12.4895,26600.0
2009-03-17 14:10:00,20.87,20.91,20.86,20.9,28200.0,12.4954,12.5194,12.4895,12.5134,28200.0
2009-03-17 14:15:00,20.9,20.91,20.86,20.87,24600.0,12.5134,12.5194,12.4895,12.4954,24600.0
2009-03-17 14:20:00,20.88,20.92,20.86,20.9,30800.0,12.5014,12.5254,12.4895,12.5134,30800.0
2009-03-17 14:25:00,20.9,20.9,20.82,20.83,39400.0,12.5134,12.5134,12.4655,12.4715,39400.0
2009-03-17 14:30:00,20.84,20.86,20.83,20.84,22200.0,12.4775,12.4895,12.4715,12.4775,22200.0
2009-03-17 14:35:00,20.83,20.93,20.83,20.91,68400.0,12.4715,12.5314,12.4715,12.5194,68400.0
2009-03-17 14:40:00,20.9,20.98,20.89,20.97,56600.0,12.5134,12.5613,12.5074,12.5553,56600.0
2009-03-17 14:45:00,20.98,21.0,20.93,21.0,33600.0,12.5613,12.5733,12.5314,12.5733,33600.0
2009-03-17 14:50:00,21.0,21.04,20.98,21.0,47000.0,12.5733,12.5972,12.5613,12.5733,47000.0
2009-03-17 14:55:00,21.0,21.03,20.96,20.98,40800.0,12.5733,12.5912,12.5493,12.5613,40800.0
2009-03-17 15:00:00,20.99,20.99,20.93,20.98,55400.0,12.5673,12.5673,12.5314,12.5613,55400.0
2009-03-17 15:05:00,20.98,21.04,20.97,21.01,75600.0,12.5613,12.5972,12.5553,12.5793,75600.0
2009-03-17 15:10:00,21.02,21.04,20.99,21.0,41600.0,12.5853,12.5972,12.5673,12.5733,41600.0
2009-03-17 15:15:00,20.99,21.02,20.99,21.01,43000.0,12.5673,12.5853,12.5673,12.5793,43000.0
2009-03-17 15:20:00,21.0,21.07,21.0,21.04,57200.0,12.5733,12.6152,12.5733,12.5972,57200.0
2009-03-17 15:25:00,21.03,21.04,20.97,20.97,48000.0,12.5912,12.5972,12.5553,12.5553,48000.0
2009-03-17 15:30:00,20.98,21.01,20.93,20.97,103400.0,12.5613,12.5793,12.5314,12.5553,103400.0
2009-03-17 15:35:00,20.97,21.0,20.92,20.98,98000.0,12.5553,12.5733,12.5254,12.5613,98000.0
2009-03-17 15:40:00,20.98,21.07,20.98,21.04,122000.0,12.5613,12.6152,12.5613,12.5972,122000.0
2009-03-17 15:45:00,21.04,21.07,20.98,21.0,108400.0,12.5972,12.6152,12.5613,12.5733,108400.0
2009-03-17 15:50:00,20.99,21.03,20.99,21.0,115000.0,12.5673,12.5912,12.5673,12.5733,115000.0
2009-03-17 15:55:00,21.0,21.08,21.0,21.08,176200.0,12.5733,12.6212,12.5733,12.6212,176200.0
2009-03-18 09:30:00,21.0,21.05,20.93,21.05,30600.0,12.5733,12.6032,12.5314,12.6032,30600.0
2009-03-18 09:35:00,21.05,21.06,20.98,21.01,20000.0,12.6032,12.6092,12.5613,12.5793,20000.0
2009-03-18 09:40:00,20.99,21.0,20.9,20.91,21400.0,12.5673,12.5733,12.5134,12.5194,21400.0
2009-03-18 09:45:00,20.92,21.0,20.92,20.98,22400.0,12.5254,12.5733,12.5254,12.5613,22400.0
2009-03-18 09:50:00,20.98,20.98,20.88,20.91,34200.0,12.5613,12.5613,12.5014,12.5194,34200.0
2009-03-18 09:55:00,20.92,20.99,20.91,20.98,21000.0,12.5254,12.5673,12.5194,12.5613,21000.0
2009-03-18 10:00:00,20.98,21.04,20.96,21.02,23000.0,12.5613,12.5972,12.5493,12.5853,23000.0
2009-03-18 10:05:00,21.02,21.02,20.94,20.95,29000.0,12.5853,12.5853,12.5374,12.5433,29000.0
2009-03-18 10:10:00,20.93,20.99,20.92,20.95,29800.0,12.5314,12.5673,12.5254,12.5433,29800.0
2009-03-18 10:15:00,20.93,20.98,20.93,20.98,33400.0,12.5314,12.5613,12.5314,12.5613,33400.0
2009-03-18 10:20:00,20.98,20.98,20.9,20.91,20600.0,12.5613,12.5613,12.5134,12.5194,20600.0
2009-03-18 10:25:00,20.91,20.92,20.89,20.91,22000.0,12.5194,12.5254,12.5074,12.5194,22000.0
2009-03-18 10:30:00,20.92,20.93,20.84,20.84,29400.0,12.5254,12.5314,12.4775,12.4775,29400.0
2009-03-18 10:35:00,20.83,20.86,20.81,20.86,29800.0,12.4715,12.4895,12.4595,12.4895,29800.0
2009-03-18 10:40:00,20.86,20.9,20.84,20.9,18800.0,12.4895,12.5134,12.4775,12.5134,18800.0
2009-03-18 10:45:00,20.9,20.96,20.88,20.93,20600.0,12.5134,12.5493,12.5014,12.5314,20600.0
2009-03-18 10:50:00,20.93,20.93,20.92,20.93,12000.0,12.5314,12.5314,12.5254,12.5314,12000.0
2009-03-18 10:55:00,20.94,21.0,20.93,21.0,47600.0,12.5374,12.5733,12.5314,12.5733,47600.0
2009-03-18 11:00:00,21.01,21.02,20.93,20.95,36600.0,12.5793,12.5853,12.5314,12.5433,36600.0
2009-03-18 11:05:00,20.95,20.99,20.94,20.95,44800.0,12.5433,12.5673,12.5374,12.5433,44800.0
2009-03-18 11:10:00,20.93,20.95,20.91,20.93,27800.0,12.5314,12.5433,12.5194,12.5314,27800.0
2009-03-18 11:15:00,20.96,20.97,20.92,20.92,23200.0,12.5493,12.5553,12.5254,12.5254,23200.0
2009-03-18 11:20:00,20.92,20.93,20.89,20.9,24400.0,12.5254,12.5314,12.5074,12.5134,24400.0
2009-03-18 11:25:00,20.9,20.93,20.88,20.93,14800.0,12.5134,12.5314,12.5014,12.5314,14800.0
2009-03-18 11:30:00,20.93,20.99,20.92,20.93,26200.0,12.5314,12.5673,12.5254,12.5314,26200.0
2009-03-18 11:35:00,20.94,20.96,20.9,20.91,22000.0,12.5374,12.5493,12.5134,12.5194,22000.0
2009-03-18 11:40:00,20.89,20.96,20.89,20.96,15600.0,12.5074,12.5493,12.5074,12.5493,15600.0
2009-03-18 11:45:00,20.97,20.99,20.93,20.93,29200.0,12.5553,12.5673,12.5314,12.5314,29200.0
2009-03-18 11:50:00,20.94,21.01,20.91,20.98,52200.0,12.5374,12.5793,12.5194,12.5613,52200.0
2009-03-18 11:55:00,20.98,21.0,20.97,20.99,13400.0,12.5613,12.5733,12.5553,12.5673,13400.0
2009-03-18 12:00:00,21.0,21.07,21.0,21.06,33600.0,12.5733,12.6152,12.5733,12.6092,33600.0
2009-03-18 12:05:00,21.05,21.06,21.03,21.05,16000.0,12.6032,12.6092,12.5912,12.6032,16000.0
2009-03-18 12:10:00,21.05,21.05,21.02,21.02,14600.0,12.6032,12.6032,12.5853,12.5853,14600.0
2009-03-18 12:15:00,21.03,21.07,21.02,21.06,14400.0,12.5912,12.6152,12.5853,12.6092,14400.0
2009-03-18 12:20:00,21.06,21.07,21.03,21.04,26400.0,12.6092,12.6152,12.5912,12.5972,26400.0
2009-03-18 12:25:00,21.05,21.08,21.05,21.08,14600.0,12.6032,12.6212,12.6032,12.6212,14600.0
2009-03-18 12:30:00,21.08,21.09,21.05,21.09,24200.0,12.6212,12.6272,12.6032,12.6272,24200.0
2009-03-18 12:35:00,21.1,21.11,21.05,21.05,16000.0,12.6332,12.6391,12.6032,12.6032,16000.0
2009-03-18 12:40:00,21.05,21.1,21.05,21.1,10200.0,12.6032,12.6332,12.6032,12.6332,10200.0
2009-03-18 12:45:00,21.09,21.11,21.08,21.09,13800.0,12.6272,12.6391,12.6212,12.6272,13800.0
2009-03-18 12:50:00,21.09,21.1,21.06,21.1,22200.0,12.6272,12.6332,12.6092,12.6332,22200.0
2009-03-18 12:55:00,21.1,21.21,21.1,21.17,38200.0,12.6332,12.699,12.6332,12.6751,38200.0
2009-03-18 13:00:00,21.16,21.17,21.14,21.16,15800.0,12.6691,12.6751,12.6571,12.6691,15800.0
2009-03-18 13:05:00,21.15,21.17,21.13,21.16,19400.0,12.6631,12.6751,12.6511,12.6691,19400.0
2009-03-18 13:10:00,21.16,21.16,21.11,21.12,17600.0,12.6691,12.6691,12.6391,12.6451,17600.0
2009-03-18 13:15:00,21.13,21.16,21.1,21.1,21400.0,12.6511,12.6691,12.6332,12.6332,21400.0
2009-03-18 13:20:00,21.11,21.14,21.1,21.11,24000.0,12.6391,12.6571,12.6332,12.6391,24000.0
2009-03-18 13:25:00,21.13,21.15,21.11,21.11,14200.0,12.6511,12.6631,12.6391,12.6391,14200.0
2009-03-18 13:30:00,21.11,21.12,21.08,21.08,26800.0,12.6391,12.6451,12.6212,12.6212,26800.0
2009-03-18 13:35:00,21.08,21.09,21.06,21.07,18800.0,12.6212,12.6272,12.6092,12.6152,18800.0
2009-03-18 13:40:00,21.07,21.17,21.07,21.17,16200.0,12.6152,12.6751,12.6152,12.6751,16200.0
2009-03-18 13:45:00,21.16,21.18,21.14,21.17,27400.0,12.6691,12.6811,12.6571,12.6751,27400.0
2009-03-18 13:50:00,21.17,21.18,21.15,21.15,17600.0,12.6751,12.6811,12.6631,12.6631,17600.0
2009-03-18 13:55:00,21.15,21.15,21.11,21.11,28800.0,12.6631,12.6631,12.6391,12.6391,28800.0
2009-03-18 14:00:00,21.11,21.12,21.08,21.09,32800.0,12.6391,12.6451,12.6212,12.6272,32800.0
2009-03-18 14:05:00,21.1,21.13,21.09,21.13,16600.0,12.6332,12.6511,12.6272,12.6511,16600.0
2009-03-18 14:10:00,21.13,21.22,21.13,21.22,30200.0,12.6511,12.705,12.6511,12.705,30200.0
2009-03-18 14:15:00,21.23,21.58,21.21,21.46,134200.0,12.711,12.9205,12.699,12.8487,134200.0
2009-03-18 14:20:00,21.44,21.82,21.37,21.78,110000.0,12.8367,13.0642,12.7948,13.0403,110000.0
2009-03-18 14:25:00,21.78,21.8,21.58,21.58,139800.0,13.0403,13.0523,12.9205,12.9205,139800.0
2009-03-18 14:30:00,21.58,21.64,21.5,21.52,104800.0,12.9205,12.9565,12.8726,12.8846,104800.0
2009-03-18 14:35:00,21.53,21.61,21.52,21.56,75400.0,12.8906,12.9385,12.8846,12.9086,75400.0
2009-03-18 14:40:00,21.57,21.74,21.56,21.67,76600.0,12.9146,13.0163,12.9086,12.9744,76600.0
2009-03-18 14:45:00,21.68,21.81,21.59,21.78,87400.0,12.9804,13.0583,12.9265,13.0403,87400.0
2009-03-18 14:50:00,21.8,21.83,21.71,21.79,121800.0,13.0523,13.0702,12.9984,13.0463,121800.0
2009-03-18 14:55:00,21.77,21.84,21.73,21.74,60000.0,13.0343,13.0762,13.0104,13.0163,60000.0
2009-03-18 15:00:00,21.74,21.74,21.64,21.66,47600.0,13.0163,13.0163,12.9565,12.9684,47600.0
2009-03-18 15:05:00,21.67,21.71,21.61,21.68,51200.0,12.9744,12.9984,12.9385,12.9804,51200.0
2009-03-18 15:10:00,21.68,21.72,21.61,21.66,58200.0,12.9804,13.0044,12.9385,12.9684,58200.0
2009-03-18 15:15:00,21.66,21.7,21.55,21.57,62400.0,12.9684,12.9924,12.9026,12.9146,62400.0
2009-03-18 15:20:00,21.59,21.59,21.39,21.46,133800.0,12.9265,12.9265,12.8068,12.8487,133800.0
2009-03-18 15:25:00,21.46,21.6,21.46,21.57,108800.0,12.8487,12.9325,12.8487,12.9146,108800.0
2009-03-18 15:30:00,21.6,21.61,21.46,21.5,154800.0,12.9325,12.9385,12.8487,12.8726,154800.0
2009-03-18 15:35:00,21.5,21.54,21.38,21.43,159400.0,12.8726,12.8966,12.8008,12.8307,159400.0
2009-03-18 15:40:00,21.43,21.58,21.43,21.57,146400.0,12.8307,12.9205,12.8307,12.9146,146400.0
2009-03-18 15:45:00,21.57,21.63,21.48,21.6,141200.0,12.9146,12.9505,12.8607,12.9325,141200.0
2009-03-18 15:50:00,21.59,21.63,21.59,21.61,142600.0,12.9265,12.9505,12.9265,12.9385,142600.0
2009-03-18 15:55:00,21.61,21.64,21.54,21.63,275600.0,12.9385,12.9565,12.8966,12.9505,275600.0
2009-03-19 09:30:00,21.73,21.77,21.38,21.58,72400.0,13.0104,13.0343,12.8008,12.9205,72400.0
2009-03-19 09:35:00,21.57,21.61,21.51,21.53,29600.0,12.9146,12.9385,12.8786,12.8906,29600.0
2009-03-19 09:40:00,21.52,21.52,21.43,21.49,38600.0,12.8846,12.8846,12.8307,12.8667,38600.0
2009-03-19 09:45:00,21.48,21.7,21.47,21.67,49400.0,12.8607,12.9924,12.8547,12.9744,49400.0
2009-03-19 09:50:00,21.66,21.66,21.55,21.55,35600.0,12.9684,12.9684,12.9026,12.9026,35600.0
2009-03-19 09:55:00,21.55,21.65,21.54,21.54,49800.0,12.9026,12.9625,12.8966,12.8966,49800.0
2009-03-19 10:00:00,21.55,21.56,21.46,21.52,32400.0,12.9026,12.9086,12.8487,12.8846,32400.0
2009-03-19 10:05:00,21.52,21.58,21.5,21.57,25400.0,12.8846,12.9205,12.8726,12.9146,25400.0
2009-03-19 10:10:00,21.57,21.67,21.55,21.56,42600.0,12.9146,12.9744,12.9026,12.9086,42600.0
2009-03-19 10:15:00,21.56,21.58,21.46,21.48,44400.0,12.9086,12.9205,12.8487,12.8607,44400.0
2009-03-19 10:20:00,21.48,21.5,21.44,21.47,39200.0,12.8607,12.8726,12.8367,12.8547,39200.0
2009-03-19 10:25:00,21.48,21.5,21.45,21.47,33000.0,12.8607,12.8726,12.8427,12.8547,33000.0
2009-03-19 10:30:00,21.45,21.58,21.45,21.57,24200.0,12.8427,12.9205,12.8427,12.9146,24200.0
2009-03-19 10:35:00,21.58,21.64,21.58,21.6,15000.0,12.9205,12.9565,12.9205,12.9325,15000.0
2009-03-19 10:40:00,21.61,21.67,21.61,21.62,16200.0,12.9385,12.9744,12.9385,12.9445,16200.0
2009-03-19 10:45:00,21.61,21.64,21.6,21.61,13800.0,12.9385,12.9565,12.9325,12.9385,13800.0
2009-03-19 10:50:00,21.62,21.65,21.61,21.64,17600.0,12.9445,12.9625,12.9385,12.9565,17600.0
2009-03-19 10:55:00,21.65,21.7,21.64,21.68,22000.0,12.9625,12.9924,12.9565,12.9804,22000.0
2009-03-19 11:00:00,21.68,21.79,21.68,21.75,32000.0,12.9804,13.0463,12.9804,13.0223,32000.0
2009-03-19 11:05:00,21.75,21.79,21.72,21.73,13800.0,13.0223,13.0463,13.0044,13.0104,13800.0
2009-03-19 11:10:00,21.72,21.72,21.68,21.72,9000.0,13.0044,13.0044,12.9804,13.0044,9000.0
2009-03-19 11:15:00,21.71,21.72,21.68,21.71,10800.0,12.9984,13.0044,12.9804,12.9984,10800.0
2009-03-19 11:20:00,21.71,21.83,21.7,21.8,19400.0,12.9984,13.0702,12.9924,13.0523,19400.0
2009-03-19 11:25:00,21.81,21.81,21.67,21.67,19600.0,13.0583,13.0583,12.9744,12.9744,19600.0
2009-03-19 11:30:00,21.67,21.68,21.63,21.68,31400.0,12.9744,12.9804,12.9505,12.9804,31400.0
2009-03-19 11:35:00,21.68,21.69,21.63,21.63,15600.0,12.9804,12.9864,12.9505,12.9505,15600.0
2009-03-19 11:40:00,21.62,21.62,21.58,21.61,12800.0,12.9445,12.9445,12.9205,12.9385,12800.0
2009-03-19 11:45:00,21.61,21.61,21.54,21.58,17400.0,12.9385,12.9385,12.8966,12.9205,17400.0
2009-03-19 11:50:00,21.59,21.59,21.55,21.56,16000.0,12.9265,12.9265,12.9026,12.9086,16000.0
2009-03-19 11:55:00,21.57,21.64,21.56,21.63,17600.0,12.9146,12.9565,12.9086,12.9505,17600.0
2009-03-19 12:00:00,21.63,21.67,21.63,21.65,10200.0,12.9505,12.9744,12.9505,12.9625,10200.0
2009-03-19 12:05:00,21.64,21.66,21.62,21.66,10800.0,12.9565,12.9684,12.9445,12.9684,10800.0
2009-03-19 12:10:00,21.65,21.68,21.58,21.59,26000.0,12.9625,12.9804,12.9205,12.9265,26000.0
2009-03-19 12:15:00,21.59,21.59,21.54,21.55,24600.0,12.9265,12.9265,12.8966,12.9026,24600.0
2009-03-19 12:20:00,21.54,21.61,21.52,21.59,31800.0,12.8966,12.9385,12.8846,12.9265,31800.0
2009-03-19 12:25:00,21.59,21.59,21.55,21.58,39000.0,12.9265,12.9265,12.9026,12.9205,39000.0
2009-03-19 12:30:00,21.59,21.62,21.58,21.61,17200.0,12.9265,12.9445,12.9205,12.9385,17200.0
2009-03-19 12:35:00,21.61,21.62,21.57,21.59,22200.0,12.9385,12.9445,12.9146,12.9265,22200.0
2009-03-19 12:40:00,21.58,21.61,21.58,21.6,14800.0,12.9205,12.9385,12.9205,12.9325,14800.0
2009-03-19 12:45:00,21.59,21.65,21.59,21.61,26400.0,12.9265,12.9625,12.9265,12.9385,26400.0
2009-03-19 12:50:00,21.61,21.62,21.56,21.6,27000.0,12.9385,12.9445,12.9086,12.9325,27000.0
2009-03-19 12:55:00,21.6,21.65,21.56,21.56,31400.0,12.9325,12.9625,12.9086,12.9086,31400.0
2009-03-19 13:00:00,21.55,21.6,21.55,21.58,30000.0,12.9026,12.9325,12.9026,12.9205,30000.0
2009-03-19 13:05:00,21.6,21.61,21.56,21.57,34800.0,12.9325,12.9385,12.9086,12.9146,34800.0
2009-03-19 13:10:00,21.57,21.68,21.56,21.66,32200.0,12.9146,12.9804,12.9086,12.9684,32200.0
2009-03-19 13:15:00,21.66,21.68,21.64,21.67,34400.0,12.9684,12.9804,12.9565,12.9744,34400.0
2009-03-19 13:20:00,21.67,21.72,21.64,21.68,43200.0,12.9744,13.0044,12.9565,12.9804,43200.0
2009-03-19 13:25:00,21.68,21.68,21.65,21.68,19200.0,12.9804,12.9804,12.9625,12.9804,19200.0
2009-03-19 13:30:00,21.68,21.71,21.66,21.67,32800.0,12.9804,12.9984,12.9684,12.9744,32800.0
2009-03-19 13:35:00,21.67,21.68,21.61,21.67,31000.0,12.9744,12.9804,12.9385,12.9744,31000.0
2009-03-19 13:40:00,21.67,21.7,21.65,21.66,19200.0,12.9744,12.9924,12.9625,12.9684,19200.0
2009-03-19 13:45:00,21.67,21.74,21.66,21.71,22400.0,12.9744,13.0163,12.9684,12.9984,22400.0
2009-03-19 13:50:00,21.71,21.73,21.68,21.7,29800.0,12.9984,13.0104,12.9804,12.9924,29800.0
2009-03-19 13:55:00,21.7,21.71,21.66,21.66,33000.0,12.9924,12.9984,12.9684,12.9684,33000.0
2009-03-19 14:00:00,21.67,21.74,21.67,21.71,29200.0,12.9744,13.0163,12.9744,12.9984,29200.0
2009-03-19 14:05:00,21.71,21.72,21.63,21.65,29600.0,12.9984,13.0044,12.9505,12.9625,29600.0
2009-03-19 14:10:00,21.65,21.7,21.65,21.68,20000.0,12.9625,12.9924,12.9625,12.9804,20000.0
2009-03-19 14:15:00,21.68,21.68,21.61,21.64,31600.0,12.9804,12.9804,12.9385,12.9565,31600.0
2009-03-19 14:20:00,21.64,21.65,21.56,21.56,39200.0,12.9565,12.9625,12.9086,12.9086,39200.0
2009-03-19 14:25:00,21.57,21.58,21.55,21.58,29600.0,12.9146,12.9205,12.9026,12.9205,29600.0
2009-03-19 14:30:00,21.58,21.61,21.55,21.6,32200.0,12.9205,12.9385,12.9026,12.9325,32200.0
2009-03-19 14:35:00,21.6,21.64,21.55,21.59,35600.0,12.9325,12.9565,12.9026,12.9265,35600.0
2009-03-19 14:40:00,21.59,21.6,21.5,21.55,36000.0,12.9265,12.9325,12.8726,12.9026,36000.0
2009-03-19 14:45:00,21.56,21.62,21.54,21.6,42800.0,12.9086,12.9445,12.8966,12.9325,42800.0
2009-03-19 14:50:00,21.59,21.61,21.52,21.57,64000.0,12.9265,12.9385,12.8846,12.9146,64000.0
2009-03-19 14:55:00,21.57,21.61,21.54,21.6,41000.0,12.9146,12.9385,12.8966,12.9325,41000.0
2009-03-19 15:00:00,21.6,21.71,21.6,21.7,60600.0,12.9325,12.9984,12.9325,12.9924,60600.0
2009-03-19 15:05:00,21.68,21.71,21.66,21.69,39200.0,12.9804,12.9984,12.9684,12.9864,39200.0
2009-03-19 15:10:00,21.69,21.75,21.66,21.72,66000.0,12.9864,13.0223,12.9684,13.0044,66000.0
2009-03-19 15:15:00,21.73,21.77,21.72,21.74,44200.0,13.0104,13.0343,13.0044,13.0163,44200.0
2009-03-19 15:20:00,21.73,21.75,21.68,21.7,62000.0,13.0104,13.0223,12.9804,12.9924,62000.0
2009-03-19 15:25:00,21.68,21.75,21.68,21.72,45200.0,12.9804,13.0223,12.9804,13.0044,45200.0
2009-03-19 15:30:00,21.72,21.78,21.7,21.75,94200.0,13.0044,13.0403,12.9924,13.0223,94200.0
2009-03-19 15:35:00,21.75,21.77,21.66,21.67,56000.0,13.0223,13.0343,12.9684,12.9744,56000.0
2009-03-19 15:40:00,21.67,21.68,21.61,21.68,116800.0,12.9744,12.9804,12.9385,12.9804,116800.0
2009-03-19 15:45:00,21.68,21.71,21.65,21.67,89200.0,12.9804,12.9984,12.9625,12.9744,89200.0
2009-03-19 15:50:00,21.67,21.69,21.64,21.64,88800.0,12.9744,12.9864,12.9565,12.9565,88800.0
2009-03-19 15:55:00,21.64,21.66,21.58,21.65,139200.0,12.9565,12.9684,12.9205,12.9625,139200.0
2009-03-20 09:30:00,21.73,21.89,21.68,21.89,888200.0,13.0104,13.1061,12.9804,13.1061,888200.0
2009-03-20 09:35:00,21.88,21.97,21.74,21.74,26200.0,13.1002,13.154,13.0163,13.0163,26200.0
2009-03-20 09:40:00,21.75,21.98,21.74,21.91,50400.0,13.0223,13.16,13.0163,13.1181,50400.0
2009-03-20 09:45:00,21.9,21.93,21.85,21.86,21600.0,13.1121,13.1301,13.0822,13.0882,21600.0
2009-03-20 09:50:00,21.88,21.99,21.86,21.93,28800.0,13.1002,13.166,13.0882,13.1301,28800.0
2009-03-20 09:55:00,21.93,21.93,21.84,21.88,31400.0,13.1301,13.1301,13.0762,13.1002,31400.0
2009-03-20 10:00:00,21.89,21.9,21.81,21.82,41000.0,13.1061,13.1121,13.0583,13.0642,41000.0
2009-03-20 10:05:00,21.83,21.83,21.76,21.82,28800.0,13.0702,13.0702,13.0283,13.0642,28800.0
2009-03-20 10:10:00,21.81,21.83,21.76,21.81,14800.0,13.0583,13.0702,13.0283,13.0583,14800.0
2009-03-20 10:15:00,21.81,21.83,21.68,21.68,31200.0,13.0583,13.0702,12.9804,12.9804,31200.0
2009-03-20 10:20:00,21.68,21.79,21.67,21.79,24200.0,12.9804,13.0463,12.9744,13.0463,24200.0
2009-03-20 10:25:00,21.79,21.84,21.78,21.83,76000.0,13.0463,13.0762,13.0403,13.0702,76000.0
2009-03-20 10:30:00,21.83,21.84,21.82,21.82,13800.0,13.0702,13.0762,13.0642,13.0642,13800.0
2009-03-20 10:35:00,21.82,21.83,21.78,21.8,18000.0,13.0642,13.0702,13.0403,13.0523,18000.0
2009-03-20 10:40:00,21.8,21.84,21.78,21.79,34800.0,13.0523,13.0762,13.0403,13.0463,34800.0
2009-03-20 10:45:00,21.8,21.81,21.72,21.72,82600.0,13.0523,13.0583,13.0044,13.0044,82600.0
2009-03-20 10:50:00,21.73,21.84,21.72,21.83,19000.0,13.0104,13.0762,13.0044,13.0702,19000.0
2009-03-20 10:55:00,21.82,21.83,21.8,21.81,24800.0,13.0642,13.0702,13.0523,13.0583,24800.0
2009-03-20 11:00:00,21.79,21.81,21.75,21.79,35000.0,13.0463,13.0583,13.0223,13.0463,35000.0
2009-03-20 11:05:00,21.79,21.79,21.73,21.76,21000.0,13.0463,13.0463,13.0104,13.0283,21000.0
2009-03-20 11:10:00,21.76,21.77,21.73,21.75,19800.0,13.0283,13.0343,13.0104,13.0223,19800.0
2009-03-20 11:15:00,21.74,21.77,21.71,21.75,25200.0,13.0163,13.0343,12.9984,13.0223,25200.0
2009-03-20 11:20:00,21.75,21.79,21.75,21.77,15800.0,13.0223,13.0463,13.0223,13.0343,15800.0
2009-03-20 11:25:00,21.78,21.84,21.77,21.81,44200.0,13.0403,13.0762,13.0343,13.0583,44200.0
2009-03-20 11:30:00,21.82,21.86,21.78,21.83,72200.0,13.0642,13.0882,13.0403,13.0702,72200.0
2009-03-20 11:35:00,21.82,21.88,21.82,21.86,26200.0,13.0642,13.1002,13.0642,13.0882,26200.0
2009-03-20 11:40:00,21.86,21.92,21.84,21.85,33800.0,13.0882,13.1241,13.0762,13.0822,33800.0
2009-03-20 11:45:00,21.85,21.85,21.8,21.84,41800.0,13.0822,13.0822,13.0523,13.0762,41800.0
2009-03-20 11:50:00,21.83,21.89,21.83,21.88,33200.0,13.0702,13.1061,13.0702,13.1002,33200.0
2009-03-20 11:55:00,21.87,21.88,21.84,21.88,11200.0,13.0942,13.1002,13.0762,13.1002,11200.0
2009-03-20 12:00:00,21.88,21.88,21.83,21.84,20000.0,13.1002,13.1002,13.0702,13.0762,20000.0
2009-03-20 12:05:00,21.83,21.86,21.83,21.84,19400.0,13.0702,13.0882,13.0702,13.0762,19400.0
2009-03-20 12:10:00,21.84,21.91,21.83,21.91,17200.0,13.0762,13.1181,13.0702,13.1181,17200.0
2009-03-20 12:15:00,21.9,21.91,21.87,21.91,16600.0,13.1121,13.1181,13.0942,13.1181,16600.0
2009-03-20 12:20:00,21.91,21.92,21.88,21.91,25600.0,13.1181,13.1241,13.1002,13.1181,25600.0
2009-03-20 12:25:00,21.9,21.92,21.88,21.92,21800.0,13.1121,13.1241,13.1002,13.1241,21800.0
2009-03-20 12:30:00,21.9,21.96,21.9,21.93,25200.0,13.1121,13.1481,13.1121,13.1301,25200.0
2009-03-20 12:35:00,21.93,21.95,21.86,21.86,28400.0,13.1301,13.1421,13.0882,13.0882,28400.0
2009-03-20 12:40:00,21.87,21.87,21.8,21.84,43400.0,13.0942,13.0942,13.0523,13.0762,43400.0
2009-03-20 12:45:00,21.85,21.85,21.79,21.82,32000.0,13.0822,13.0822,13.0463,13.0642,32000.0
2009-03-20 12:50:00,21.82,21.82,21.74,21.78,27800.0,13.0642,13.0642,13.0163,13.0403,27800.0
2009-03-20 12:55:00,21.78,21.78,21.7,21.71,30800.0,13.0403,13.0403,12.9924,12.9984,30800.0
2009-03-20 13:00:00,21.7,21.72,21.68,21.72,29800.0,12.9924,13.0044,12.9804,13.0044,29800.0
2009-03-20 13:05:00,21.72,21.75,21.71,21.72,18400.0,13.0044,13.0223,12.9984,13.0044,18400.0
2009-03-20 13:10:00,21.72,21.75,21.7,21.75,23400.0,13.0044,13.0223,12.9924,13.0223,23400.0
2009-03-20 13:15:00,21.75,21.75,21.71,21.73,19400.0,13.0223,13.0223,12.9984,13.0104,19400.0
2009-03-20 13:20:00,21.71,21.72,21.61,21.64,38600.0,12.9984,13.0044,12.9385,12.9565,38600.0
2009-03-20 13:25:00,21.64,21.64,21.57,21.6,64800.0,12.9565,12.9565,12.9146,12.9325,64800.0
2009-03-20 13:30:00,21.6,21.64,21.58,21.61,48600.0,12.9325,12.9565,12.9205,12.9385,48600.0
2009-03-20 13:35:00,21.61,21.63,21.54,21.57,40800.0,12.9385,12.9505,12.8966,12.9146,40800.0
2009-03-20 13:40:00,21.56,21.58,21.53,21.58,36000.0,12.9086,12.9205,12.8906,12.9205,36000.0
2009-03-20 13:45:00,21.57,21.58,21.5,21.53,31200.0,12.9146,12.9205,12.8726,12.8906,31200.0
2009-03-20 13:50:00,21.54,21.57,21.5,21.52,53400.0,12.8966,12.9146,12.8726,12.8846,53400.0
2009-03-20 13:55:00,21.51,21.58,21.51,21.52,44000.0,12.8786,12.9205,12.8786,12.8846,44000.0
2009-03-20 14:00:00,21.54,21.56,21.5,21.54,40200.0,12.8966,12.9086,12.8726,12.8966,40200.0
2009-03-20 14:05:00,21.54,21.54,21.48,21.5,64600.0,12.8966,12.8966,12.8607,12.8726,64600.0
2009-03-20 14:10:00,21.5,21.55,21.5,21.54,50400.0,12.8726,12.9026,12.8726,12.8966,50400.0
2009-03-20 14:15:00,21.55,21.56,21.5,21.53,34800.0,12.9026,12.9086,12.8726,12.8906,34800.0
2009-03-20 14:20:00,21.52,21.55,21.5,21.54,32200.0,12.8846,12.9026,12.8726,12.8966,32200.0
2009-03-20 14:25:00,21.53,21.54,21.49,21.5,31200.0,12.8906,12.8966,12.8667,12.8726,31200.0
2009-03-20 14:30:00,21.52,21.53,21.46,21.46,33600.0,12.8846,12.8906,12.8487,12.8487,33600.0
2009-03-20 14:35:00,21.45,21.48,21.42,21.47,33400.0,12.8427,12.8607,12.8247,12.8547,33400.0
2009-03-20 14:40:00,21.47,21.48,21.38,21.42,39000.0,12.8547,12.8607,12.8008,12.8247,39000.0
2009-03-20 14:45:00,21.43,21.44,21.4,21.42,25600.0,12.8307,12.8367,12.8128,12.8247,25600.0
2009-03-20 14:50:00,21.43,21.43,21.39,21.42,22000.0,12.8307,12.8307,12.8068,12.8247,22000.0
2009-03-20 14:55:00,21.41,21.5,21.38,21.48,40800.0,12.8188,12.8726,12.8008,12.8607,40800.0
2009-03-20 15:00:00,21.49,21.53,21.47,21.47,35200.0,12.8667,12.8906,12.8547,12.8547,35200.0
2009-03-20 15:05:00,21.46,21.51,21.46,21.5,29000.0,12.8487,12.8786,12.8487,12.8726,29000.0
2009-03-20 15:10:00,21.5,21.54,21.45,21.45,35800.0,12.8726,12.8966,12.8427,12.8427,35800.0
2009-03-20 15:15:00,21.43,21.51,21.43,21.49,37200.0,12.8307,12.8786,12.8307,12.8667,37200.0
2009-03-20 15:20:00,21.48,21.59,21.48,21.59,40000.0,12.8607,12.9265,12.8607,12.9265,40000.0
2009-03-20 15:25:00,21.6,21.6,21.53,21.53,46000.0,12.9325,12.9325,12.8906,12.8906,46000.0
2009-03-20 15:30:00,21.53,21.65,21.53,21.65,88000.0,12.8906,12.9625,12.8906,12.9625,88000.0
2009-03-20 15:35:00,21.64,21.64,21.52,21.54,80000.0,12.9565,12.9565,12.8846,12.8966,80000.0
2009-03-20 15:40:00,21.54,21.54,21.47,21.49,114400.0,12.8966,12.8966,12.8547,12.8667,114400.0
2009-03-20 15:45:00,21.48,21.5,21.45,21.45,64600.0,12.8607,12.8726,12.8427,12.8427,64600.0
2009-03-20 15:50:00,21.46,21.5,21.45,21.48,72400.0,12.8487,12.8726,12.8427,12.8607,72400.0
2009-03-20 15:55:00,21.48,21.49,21.42,21.42,126800.0,12.8607,12.8667,12.8247,12.8247,126800.0
2009-03-23 09:30:00,21.81,21.89,21.71,21.78,63800.0,13.0583,13.1061,12.9984,13.0403,63800.0
2009-03-23 09:35:00,21.82,21.84,21.7,21.71,39200.0,13.0642,13.0762,12.9924,12.9984,39200.0
2009-03-23 09:40:00,21.7,21.71,21.54,21.61,46800.0,12.9924,12.9984,12.8966,12.9385,46800.0
2009-03-23 09:45:00,21.63,21.71,21.6,21.6,57800.0,12.9505,12.9984,12.9325,12.9325,57800.0
2009-03-23 09:50:00,21.59,21.61,21.52,21.58,50200.0,12.9265,12.9385,12.8846,12.9205,50200.0
2009-03-23 09:55:00,21.58,21.63,21.52,21.61,26000.0,12.9205,12.9505,12.8846,12.9385,26000.0
2009-03-23 10:00:00,21.63,21.68,21.57,21.59,65000.0,12.9505,12.9804,12.9146,12.9265,65000.0
2009-03-23 10:05:00,21.58,21.64,21.55,21.58,33600.0,12.9205,12.9565,12.9026,12.9205,33600.0
2009-03-23 10:10:00,21.58,21.58,21.5,21.56,33200.0,12.9205,12.9205,12.8726,12.9086,33200.0
2009-03-23 10:15:00,21.56,21.71,21.55,21.69,48800.0,12.9086,12.9984,12.9026,12.9864,48800.0
2009-03-23 10:20:00,21.7,21.81,21.68,21.77,36000.0,12.9924,13.0583,12.9804,13.0343,36000.0
2009-03-23 10:25:00,21.77,21.81,21.77,21.81,53600.0,13.0343,13.0583,13.0343,13.0583,53600.0
2009-03-23 10:30:00,21.81,21.81,21.78,21.8,53200.0,13.0583,13.0583,13.0403,13.0523,53200.0
2009-03-23 10:35:00,21.82,21.86,21.78,21.8,36000.0,13.0642,13.0882,13.0403,13.0523,36000.0
2009-03-23 10:40:00,21.8,21.84,21.79,21.84,34800.0,13.0523,13.0762,13.0463,13.0762,34800.0
2009-03-23 10:45:00,21.84,21.85,21.8,21.84,48000.0,13.0762,13.0822,13.0523,13.0762,48000.0
2009-03-23 10:50:00,21.85,21.86,21.83,21.85,21200.0,13.0822,13.0882,13.0702,13.0822,21200.0
2009-03-23 10:55:00,21.86,21.97,21.85,21.93,33400.0,13.0882,13.154,13.0822,13.1301,33400.0
2009-03-23 11:00:00,21.93,21.93,21.86,21.88,47400.0,13.1301,13.1301,13.0882,13.1002,47400.0
2009-03-23 11:05:00,21.89,21.93,21.88,21.88,13400.0,13.1061,13.1301,13.1002,13.1002,13400.0
2009-03-23 11:10:00,21.88,21.89,21.85,21.86,15200.0,13.1002,13.1061,13.0822,13.0882,15200.0
2009-03-23 11:15:00,21.87,21.9,21.82,21.83,30800.0,13.0942,13.1121,13.0642,13.0702,30800.0
2009-03-23 11:20:00,21.82,21.86,21.79,21.8,35200.0,13.0642,13.0882,13.0463,13.0523,35200.0
2009-03-23 11:25:00,21.8,21.81,21.75,21.79,38600.0,13.0523,13.0583,13.0223,13.0463,38600.0
2009-03-23 11:30:00,21.78,21.8,21.75,21.77,23000.0,13.0403,13.0523,13.0223,13.0343,23000.0
2009-03-23 11:35:00,21.78,21.79,21.77,21.78,22400.0,13.0403,13.0463,13.0343,13.0403,22400.0
2009-03-23 11:40:00,21.76,21.79,21.76,21.77,25200.0,13.0283,13.0463,13.0283,13.0343,25200.0
2009-03-23 11:45:00,21.78,21.78,21.7,21.74,58600.0,13.0403,13.0403,12.9924,13.0163,58600.0
2009-03-23 11:50:00,21.75,21.83,21.74,21.81,24800.0,13.0223,13.0702,13.0163,13.0583,24800.0
2009-03-23 11:55:00,21.81,21.95,21.81,21.91,29800.0,13.0583,13.1421,13.0583,13.1181,29800.0
2009-03-23 12:00:00,21.91,21.92,21.86,21.87,15400.0,13.1181,13.1241,13.0882,13.0942,15400.0
2009-03-23 12:05:00,21.86,21.91,21.84,21.91,23000.0,13.0882,13.1181,13.0762,13.1181,23000.0
2009-03-23 12:10:00,21.92,21.93,21.88,21.88,20200.0,13.1241,13.1301,13.1002,13.1002,20200.0
2009-03-23 12:15:00,21.89,21.9,21.84,21.86,16400.0,13.1061,13.1121,13.0762,13.0882,16400.0
2009-03-23 12:20:00,21.86,21.87,21.83,21.83,24400.0,13.0882,13.0942,13.0702,13.0702,24400.0
2009-03-23 12:25:00,21.84,21.85,21.81,21.84,19000.0,13.0762,13.0822,13.0583,13.0762,19000.0
2009-03-23 12:30:00,21.85,21.89,21.83,21.88,38800.0,13.0822,13.1061,13.0702,13.1002,38800.0
2009-03-23 12:35:00,21.88,21.9,21.85,21.86,11400.0,13.1002,13.1121,13.0822,13.0882,11400.0
2009-03-23 12:40:00,21.87,21.89,21.83,21.84,32600.0,13.0942,13.1061,13.0702,13.0762,32600.0
2009-03-23 12:45:00,21.83,21.85,21.82,21.84,16200.0,13.0702,13.0822,13.0642,13.0762,16200.0
2009-03-23 12:50:00,21.84,21.89,21.81,21.85,18600.0,13.0762,13.1061,13.0583,13.0822,18600.0
2009-03-23 12:55:00,21.85,21.85,21.75,21.78,24200.0,13.0822,13.0822,13.0223,13.0403,24200.0
2009-03-23 13:00:00,21.78,21.79,21.73,21.75,11800.0,13.0403,13.0463,13.0104,13.0223,11800.0
2009-03-23 13:05:00,21.75,21.79,21.75,21.78,13800.0,13.0223,13.0463,13.0223,13.0403,13800.0
2009-03-23 13:10:00,21.79,21.91,21.78,21.9,37000.0,13.0463,13.1181,13.0403,13.1121,37000.0
2009-03-23 13:15:00,21.9,21.91,21.83,21.84,36600.0,13.1121,13.1181,13.0702,13.0762,36600.0
2009-03-23 13:20:00,21.83,21.85,21.8,21.8,35400.0,13.0702,13.0822,13.0523,13.0523,35400.0
2009-03-23 13:25:00,21.79,21.79,21.68,21.73,60000.0,13.0463,13.0463,12.9804,13.0104,60000.0
2009-03-23 13:30:00,21.72,21.75,21.68,21.71,30600.0,13.0044,13.0223,12.9804,12.9984,30600.0
2009-03-23 13:35:00,21.7,21.73,21.68,21.73,15200.0,12.9924,13.0104,12.9804,13.0104,15200.0
2009-03-23 13:40:00,21.72,21.75,21.68,21.75,37200.0,13.0044,13.0223,12.9804,13.0223,37200.0
2009-03-23 13:45:00,21.73,21.77,21.73,21.77,17000.0,13.0104,13.0343,13.0104,13.0343,17000.0
2009-03-23 13:50:00,21.76,21.78,21.74,21.74,25000.0,13.0283,13.0403,13.0163,13.0163,25000.0
2009-03-23 13:55:00,21.75,21.75,21.68,21.72,63000.0,13.0223,13.0223,12.9804,13.0044,63000.0
2009-03-23 14:00:00,21.71,21.78,21.71,21.78,31600.0,12.9984,13.0403,12.9984,13.0403,31600.0
2009-03-23 14:05:00,21.77,21.8,21.76,21.8,19600.0,13.0343,13.0523,13.0283,13.0523,19600.0
2009-03-23 14:10:00,21.8,21.81,21.75,21.77,48400.0,13.0523,13.0583,13.0223,13.0343,48400.0
2009-03-23 14:15:00,21.79,21.8,21.77,21.8,28000.0,13.0463,13.0523,13.0343,13.0523,28000.0
2009-03-23 14:20:00,21.8,21.82,21.78,21.81,32600.0,13.0523,13.0642,13.0403,13.0583,32600.0
2009-03-23 14:25:00,21.82,21.85,21.81,21.82,73200.0,13.0642,13.0822,13.0583,13.0642,73200.0
2009-03-23 14:30:00,21.83,21.89,21.81,21.86,57000.0,13.0702,13.1061,13.0583,13.0882,57000.0
2009-03-23 14:35:00,21.89,21.93,21.88,21.89,39600.0,13.1061,13.1301,13.1002,13.1061,39600.0
2009-03-23 14:40:00,21.89,21.91,21.86,21.88,41800.0,13.1061,13.1181,13.0882,13.1002,41800.0
2009-03-23 14:45:00,21.88,21.98,21.86,21.98,56200.0,13.1002,13.16,13.0882,13.16,56200.0
2009-03-23 14:50:00,21.97,22.14,21.95,22.13,88000.0,13.154,13.2558,13.1421,13.2498,88000.0
2009-03-23 14:55:00,22.14,22.15,22.08,22.11,47000.0,13.2558,13.2618,13.2199,13.2379,47000.0
2009-03-23 15:00:00,22.1,22.1,22.05,22.08,58000.0,13.2319,13.2319,13.2019,13.2199,58000.0
2009-03-23 15:05:00,22.08,22.11,21.98,21.98,74600.0,13.2199,13.2379,13.16,13.16,74600.0
2009-03-23 15:10:00,21.98,22.08,21.97,22.08,47800.0,13.16,13.2199,13.154,13.2199,47800.0
2009-03-23 15:15:00,22.09,22.15,22.07,22.11,54200.0,13.2259,13.2618,13.2139,13.2379,54200.0
2009-03-23 15:20:00,22.11,22.15,22.08,22.11,57000.0,13.2379,13.2618,13.2199,13.2379,57000.0
2009-03-23 15:25:00,22.11,22.14,22.07,22.11,96200.0,13.2379,13.2558,13.2139,13.2379,96200.0
2009-03-23 15:30:00,22.11,22.17,22.07,22.09,76600.0,13.2379,13.2738,13.2139,13.2259,76600.0
2009-03-23 15:35:00,22.1,22.15,22.08,22.15,70400.0,13.2319,13.2618,13.2199,13.2618,70400.0
2009-03-23 15:40:00,22.15,22.25,22.15,22.24,126400.0,13.2618,13.3217,13.2618,13.3157,126400.0
2009-03-23 15:45:00,22.24,22.31,22.23,22.31,135400.0,13.3157,13.3576,13.3097,13.3576,135400.0
2009-03-23 15:50:00,22.3,22.34,22.27,22.33,122600.0,13.3516,13.3756,13.3337,13.3696,122600.0
2009-03-23 15:55:00,22.33,22.4,22.3,22.39,181400.0,13.3696,13.4115,13.3516,13.4055,181400.0
2009-03-24 09:30:00,22.2,22.45,22.17,22.43,31800.0,13.2918,13.4414,13.2738,13.4295,31800.0
2009-03-24 09:35:00,22.43,22.45,22.15,22.23,69400.0,13.4295,13.4414,13.2618,13.3097,69400.0
2009-03-24 09:40:00,22.23,22.24,22.03,22.04,56000.0,13.3097,13.3157,13.19,13.196,56000.0
2009-03-24 09:45:00,22.05,22.06,22.0,22.03,35000.0,13.2019,13.2079,13.172,13.19,35000.0
2009-03-24 09:50:00,22.03,22.05,22.0,22.04,41000.0,13.19,13.2019,13.172,13.196,41000.0
2009-03-24 09:55:00,22.04,22.06,22.01,22.06,58600.0,13.196,13.2079,13.178,13.2079,58600.0
2009-03-24 10:00:00,22.08,22.2,22.08,22.17,34800.0,13.2199,13.2918,13.2199,13.2738,34800.0
2009-03-24 10:05:00,22.17,22.19,22.07,22.1,31800.0,13.2738,13.2858,13.2139,13.2319,31800.0
2009-03-24 10:10:00,22.1,22.13,22.07,22.08,24400.0,13.2319,13.2498,13.2139,13.2199,24400.0
2009-03-24 10:15:00,22.07,22.1,22.04,22.09,24000.0,13.2139,13.2319,13.196,13.2259,24000.0
2009-03-24 10:20:00,22.09,22.11,22.06,22.06,29000.0,13.2259,13.2379,13.2079,13.2079,29000.0
2009-03-24 10:25:00,22.06,22.09,21.96,21.96,32200.0,13.2079,13.2259,13.1481,13.1481,32200.0
2009-03-24 10:30:00,21.96,21.98,21.93,21.95,20800.0,13.1481,13.16,13.1301,13.1421,20800.0
2009-03-24 10:35:00,21.96,22.02,21.93,22.0,27200.0,13.1481,13.184,13.1301,13.172,27200.0
2009-03-24 10:40:00,22.03,22.06,21.97,21.97,34600.0,13.19,13.2079,13.154,13.154,34600.0
2009-03-24 10:45:00,21.97,21.97,21.93,21.96,21400.0,13.154,13.154,13.1301,13.1481,21400.0
2009-03-24 10:50:00,21.96,21.98,21.93,21.93,26800.0,13.1481,13.16,13.1301,13.1301,26800.0
2009-03-24 10:55:00,21.93,21.99,21.93,21.96,17800.0,13.1301,13.166,13.1301,13.1481,17800.0
2009-03-24 11:00:00,21.98,22.04,21.93,22.04,17200.0,13.16,13.196,13.1301,13.196,17200.0
2009-03-24 11:05:00,22.02,22.09,22.02,22.05,27600.0,13.184,13.2259,13.184,13.2019,27600.0
2009-03-24 11:10:00,22.05,22.1,22.03,22.08,16400.0,13.2019,13.2319,13.19,13.2199,16400.0
2009-03-24 11:15:00,22.06,22.07,22.02,22.04,28800.0,13.2079,13.2139,13.184,13.196,28800.0
2009-03-24 11:20:00,22.03,22.06,22.03,22.04,19800.0,13.19,13.2079,13.19,13.196,19800.0
2009-03-24 11:25:00,22.02,22.05,22.0,22.0,27000.0,13.184,13.2019,13.172,13.172,27000.0
2009-03-24 11:30:00,21.99,22.02,21.98,22.0,23400.0,13.166,13.184,13.16,13.172,23400.0
2009-03-24 11:35:00,22.0,22.04,21.97,22.01,16800.0,13.172,13.196,13.154,13.178,16800.0
2009-03-24 11:40:00,22.0,22.02,21.95,21.96,36800.0,13.172,13.184,13.1421,13.1481,36800.0
2009-03-24 11:45:00,21.96,21.97,21.93,21.96,18400.0,13.1481,13.154,13.1301,13.1481,18400.0
2009-03-24 11:50:00,21.98,21.99,21.94,21.96,22800.0,13.16,13.166,13.1361,13.1481,22800.0
2009-03-24 11:55:00,21.96,21.96,21.9,21.92,21200.0,13.1481,13.1481,13.1121,13.1241,21200.0
2009-03-24 12:00:00,21.92,21.93,21.89,21.9,27600.0,13.1241,13.1301,13.1061,13.1121,27600.0
2009-03-24 12:05:00,21.88,21.92,21.88,21.89,27400.0,13.1002,13.1241,13.1002,13.1061,27400.0
2009-03-24 12:10:00,21.88,21.97,21.87,21.95,27400.0,13.1002,13.154,13.0942,13.1421,27400.0
2009-03-24 12:15:00,21.95,22.04,21.93,22.04,33000.0,13.1421,13.196,13.1301,13.196,33000.0
2009-03-24 12:20:00,22.03,22.05,22.02,22.03,19000.0,13.19,13.2019,13.184,13.19,19000.0
2009-03-24 12:25:00,22.03,22.06,22.02,22.03,23000.0,13.19,13.2079,13.184,13.19,23000.0
2009-03-24 12:30:00,22.05,22.1,22.04,22.07,20200.0,13.2019,13.2319,13.196,13.2139,20200.0
2009-03-24 12:35:00,22.06,22.11,22.06,22.11,38000.0,13.2079,13.2379,13.2079,13.2379,38000.0
2009-03-24 12:40:00,22.1,22.13,22.08,22.08,25600.0,13.2319,13.2498,13.2199,13.2199,25600.0
2009-03-24 12:45:00,22.1,22.16,22.08,22.16,25200.0,13.2319,13.2678,13.2199,13.2678,25200.0
2009-03-24 12:50:00,22.17,22.21,22.14,22.21,23800.0,13.2738,13.2977,13.2558,13.2977,23800.0
2009-03-24 12:55:00,22.19,22.2,22.14,22.14,18400.0,13.2858,13.2918,13.2558,13.2558,18400.0
2009-03-24 13:00:00,22.15,22.16,22.1,22.11,29000.0,13.2618,13.2678,13.2319,13.2379,29000.0
2009-03-24 13:05:00,22.11,22.18,22.1,22.18,24200.0,13.2379,13.2798,13.2319,13.2798,24200.0
2009-03-24 13:10:00,22.18,22.18,22.12,22.16,45400.0,13.2798,13.2798,13.2439,13.2678,45400.0
2009-03-24 13:15:00,22.16,22.21,22.11,22.2,52800.0,13.2678,13.2977,13.2379,13.2918,52800.0
2009-03-24 13:20:00,22.2,22.24,22.2,22.22,36800.0,13.2918,13.3157,13.2918,13.3037,36800.0
2009-03-24 13:25:00,22.22,22.25,22.18,22.21,39400.0,13.3037,13.3217,13.2798,13.2977,39400.0
2009-03-24 13:30:00,22.21,22.21,22.11,22.11,24600.0,13.2977,13.2977,13.2379,13.2379,24600.0
2009-03-24 13:35:00,22.11,22.14,22.09,22.11,24400.0,13.2379,13.2558,13.2259,13.2379,24400.0
2009-03-24 13:40:00,22.09,22.13,22.09,22.13,21000.0,13.2259,13.2498,13.2259,13.2498,21000.0
2009-03-24 13:45:00,22.11,22.14,22.07,22.07,22000.0,13.2379,13.2558,13.2139,13.2139,22000.0
2009-03-24 13:50:00,22.07,22.13,22.06,22.1,51600.0,13.2139,13.2498,13.2079,13.2319,51600.0
2009-03-24 13:55:00,22.08,22.11,22.07,22.11,24000.0,13.2199,13.2379,13.2139,13.2379,24000.0
2009-03-24 14:00:00,22.1,22.12,22.05,22.05,23600.0,13.2319,13.2439,13.2019,13.2019,23600.0
2009-03-24 14:05:00,22.07,22.11,22.06,22.11,26000.0,13.2139,13.2379,13.2079,13.2379,26000.0
2009-03-24 14:10:00,22.11,22.13,22.08,22.08,17800.0,13.2379,13.2498,13.2199,13.2199,17800.0
2009-03-24 14:15:00,22.08,22.12,22.06,22.1,44800.0,13.2199,13.2439,13.2079,13.2319,44800.0
2009-03-24 14:20:00,22.11,22.15,22.04,22.07,35800.0,13.2379,13.2618,13.196,13.2139,35800.0
2009-03-24 14:25:00,22.08,22.08,22.0,22.0,28600.0,13.2199,13.2199,13.172,13.172,28600.0
2009-03-24 14:30:00,22.0,22.03,21.98,22.0,30400.0,13.172,13.19,13.16,13.172,30400.0
2009-03-24 14:35:00,21.98,22.04,21.98,22.03,21800.0,13.16,13.196,13.16,13.19,21800.0
2009-03-24 14:40:00,22.0,22.05,22.0,22.02,22400.0,13.172,13.2019,13.172,13.184,22400.0
2009-03-24 14:45:00,22.01,22.03,21.97,21.99,33000.0,13.178,13.19,13.154,13.166,33000.0
2009-03-24 14:50:00,21.99,22.03,21.93,21.97,34200.0,13.166,13.19,13.1301,13.154,34200.0
2009-03-24 14:55:00,21.97,21.98,21.93,21.96,25800.0,13.154,13.16,13.1301,13.1481,25800.0
2009-03-24 15:00:00,21.97,22.04,21.96,22.02,52200.0,13.154,13.196,13.1481,13.184,52200.0
2009-03-24 15:05:00,22.02,22.02,21.98,22.0,85600.0,13.184,13.184,13.16,13.172,85600.0
2009-03-24 15:10:00,22.0,22.04,21.99,22.01,53600.0,13.172,13.196,13.166,13.178,53600.0
2009-03-24 15:15:00,22.0,22.06,22.0,22.02,70400.0,13.172,13.2079,13.172,13.184,70400.0
2009-03-24 15:20:00,22.02,22.08,21.99,22.0,82200.0,13.184,13.2199,13.166,13.172,82200.0
2009-03-24 15:25:00,22.0,22.03,21.96,22.01,47000.0,13.172,13.19,13.1481,13.178,47000.0
2009-03-24 15:30:00,22.0,22.06,21.96,22.0,85800.0,13.172,13.2079,13.1481,13.172,85800.0
2009-03-24 15:35:00,22.0,22.11,21.99,22.05,62200.0,13.172,13.2379,13.166,13.2019,62200.0
2009-03-24 15:40:00,22.06,22.08,21.97,22.0,89600.0,13.2079,13.2199,13.154,13.172,89600.0
2009-03-24 15:45:00,22.0,22.07,22.0,22.0,68200.0,13.172,13.2139,13.172,13.172,68200.0
2009-03-24 15:50:00,22.0,22.02,21.95,21.96,133600.0,13.172,13.184,13.1421,13.1481,133600.0
2009-03-24 15:55:00,21.96,21.98,21.91,21.91,169200.0,13.1481,13.16,13.1181,13.1181,169200.0
2009-03-25 09:30:00,22.1,22.19,22.01,22.16,55600.0,13.2319,13.2858,13.178,13.2678,55600.0
2009-03-25 09:35:00,22.13,22.25,22.12,22.22,53800.0,13.2498,13.3217,13.2439,13.3037,53800.0
2009-03-25 09:40:00,22.21,22.24,22.15,22.2,57000.0,13.2977,13.3157,13.2618,13.2918,57000.0
2009-03-25 09:45:00,22.19,22.21,22.16,22.2,59400.0,13.2858,13.2977,13.2678,13.2918,59400.0
2009-03-25 09:50:00,22.18,22.18,22.13,22.16,32600.0,13.2798,13.2798,13.2498,13.2678,32600.0
2009-03-25 09:55:00,22.15,22.18,22.1,22.11,38800.0,13.2618,13.2798,13.2319,13.2379,38800.0
2009-03-25 10:00:00,22.12,22.25,22.12,22.21,33400.0,13.2439,13.3217,13.2439,13.2977,33400.0
2009-03-25 10:05:00,22.24,22.25,22.18,22.23,49600.0,13.3157,13.3217,13.2798,13.3097,49600.0
2009-03-25 10:10:00,22.23,22.31,22.22,22.29,34800.0,13.3097,13.3576,13.3037,13.3456,34800.0
2009-03-25 10:15:00,22.28,22.31,22.25,22.3,20600.0,13.3397,13.3576,13.3217,13.3516,20600.0
2009-03-25 10:20:00,22.29,22.3,22.21,22.26,49400.0,13.3456,13.3516,13.2977,13.3277,49400.0
2009-03-25 10:25:00,22.27,22.33,22.25,22.29,60600.0,13.3337,13.3696,13.3217,13.3456,60600.0
2009-03-25 10:30:00,22.28,22.34,22.28,22.33,49800.0,13.3397,13.3756,13.3397,13.3696,49800.0
2009-03-25 10:35:00,22.34,22.47,22.34,22.43,67800.0,13.3756,13.4534,13.3756,13.4295,67800.0
2009-03-25 10:40:00,22.42,22.47,22.36,22.39,61800.0,13.4235,13.4534,13.3876,13.4055,61800.0
2009-03-25 10:45:00,22.39,22.43,22.38,22.4,22000.0,13.4055,13.4295,13.3995,13.4115,22000.0
2009-03-25 10:50:00,22.4,22.45,22.39,22.45,53800.0,13.4115,13.4414,13.4055,13.4414,53800.0
2009-03-25 10:55:00,22.44,22.46,22.34,22.36,45600.0,13.4354,13.4474,13.3756,13.3876,45600.0
2009-03-25 11:00:00,22.35,22.42,22.32,22.41,54600.0,13.3816,13.4235,13.3636,13.4175,54600.0
2009-03-25 11:05:00,22.4,22.47,22.36,22.45,48800.0,13.4115,13.4534,13.3876,13.4414,48800.0
2009-03-25 11:10:00,22.44,22.47,22.38,22.39,60600.0,13.4354,13.4534,13.3995,13.4055,60600.0
2009-03-25 11:15:00,22.4,22.43,22.33,22.36,90000.0,13.4115,13.4295,13.3696,13.3876,90000.0
2009-03-25 11:20:00,22.36,22.43,22.36,22.43,51400.0,13.3876,13.4295,13.3876,13.4295,51400.0
2009-03-25 11:25:00,22.42,22.42,22.4,22.4,40800.0,13.4235,13.4235,13.4115,13.4115,40800.0
2009-03-25 11:30:00,22.4,22.42,22.4,22.42,50600.0,13.4115,13.4235,13.4115,13.4235,50600.0
2009-03-25 11:35:00,22.42,22.42,22.35,22.36,71600.0,13.4235,13.4235,13.3816,13.3876,71600.0
2009-03-25 11:40:00,22.35,22.35,22.3,22.35,48000.0,13.3816,13.3816,13.3516,13.3816,48000.0
2009-03-25 11:45:00,22.35,22.39,22.34,22.36,54400.0,13.3816,13.4055,13.3756,13.3876,54400.0
2009-03-25 11:50:00,22.36,22.42,22.36,22.4,36800.0,13.3876,13.4235,13.3876,13.4115,36800.0
2009-03-25 11:55:00,22.38,22.42,22.34,22.35,23200.0,13.3995,13.4235,13.3756,13.3816,23200.0
2009-03-25 12:00:00,22.34,22.42,22.3,22.39,41200.0,13.3756,13.4235,13.3516,13.4055,41200.0
2009-03-25 12:05:00,22.39,22.42,22.35,22.35,30600.0,13.4055,13.4235,13.3816,13.3816,30600.0
2009-03-25 12:10:00,22.34,22.34,22.24,22.25,80200.0,13.3756,13.3756,13.3157,13.3217,80200.0
2009-03-25 12:15:00,22.25,22.25,22.0,22.0,243200.0,13.3217,13.3217,13.172,13.172,243200.0
2009-03-25 12:20:00,22.0,22.0,21.79,21.79,239400.0,13.172,13.172,13.0463,13.0463,239400.0
2009-03-25 12:25:00,21.8,21.81,21.72,21.75,103000.0,13.0523,13.0583,13.0044,13.0223,103000.0
2009-03-25 12:30:00,21.74,21.77,21.4,21.4,441600.0,13.0163,13.0343,12.8128,12.8128,441600.0
2009-03-25 12:35:00,21.4,21.41,20.58,20.86,1515800.0,12.8128,12.8188,12.3218,12.4895,1515800.0
2009-03-25 12:40:00,20.91,21.44,20.64,21.14,1097200.0,12.5194,12.8367,12.3577,12.6571,1097200.0
2009-03-25 12:45:00,21.14,21.18,20.75,20.89,1260600.0,12.6571,12.6811,12.4236,12.5074,1260600.0
2009-03-25 12:50:00,20.89,20.9,20.58,20.82,477000.0,12.5074,12.5134,12.3218,12.4655,477000.0
2009-03-25 12:55:00,20.8,21.03,20.8,21.03,327600.0,12.4535,12.5912,12.4535,12.5912,327600.0
2009-03-25 13:00:00,21.05,21.22,21.03,21.14,403200.0,12.6032,12.705,12.5912,12.6571,403200.0
2009-03-25 13:05:00,21.15,21.33,21.13,21.24,251800.0,12.6631,12.7709,12.6511,12.717,251800.0
2009-03-25 13:10:00,21.23,21.3,21.04,21.04,190400.0,12.711,12.7529,12.5972,12.5972,190400.0
2009-03-25 13:15:00,21.04,21.17,21.04,21.12,115600.0,12.5972,12.6751,12.5972,12.6451,115600.0
2009-03-25 13:20:00,21.14,21.21,21.14,21.18,53400.0,12.6571,12.699,12.6571,12.6811,53400.0
2009-03-25 13:25:00,21.2,21.21,21.03,21.05,95000.0,12.693,12.699,12.5912,12.6032,95000.0
2009-03-25 13:30:00,21.05,21.07,20.97,21.0,85600.0,12.6032,12.6152,12.5553,12.5733,85600.0
2009-03-25 13:35:00,20.98,21.1,20.95,21.1,114800.0,12.5613,12.6332,12.5433,12.6332,114800.0
2009-03-25 13:40:00,21.1,21.11,20.99,21.06,105800.0,12.6332,12.6391,12.5673,12.6092,105800.0
2009-03-25 13:45:00,21.05,21.16,21.05,21.1,92800.0,12.6032,12.6691,12.6032,12.6332,92800.0
2009-03-25 13:50:00,21.09,21.25,21.09,21.25,176600.0,12.6272,12.723,12.6272,12.723,176600.0
2009-03-25 13:55:00,21.24,21.38,21.24,21.35,240200.0,12.717,12.8008,12.717,12.7828,240200.0
2009-03-25 14:00:00,21.35,21.35,21.15,21.17,245000.0,12.7828,12.7828,12.6631,12.6751,245000.0
2009-03-25 14:05:00,21.18,21.22,21.07,21.11,215000.0,12.6811,12.705,12.6152,12.6391,215000.0
2009-03-25 14:10:00,21.11,21.18,21.1,21.15,108000.0,12.6391,12.6811,12.6332,12.6631,108000.0
2009-03-25 14:15:00,21.14,21.18,21.13,21.13,100200.0,12.6571,12.6811,12.6511,12.6511,100200.0
2009-03-25 14:20:00,21.14,21.18,21.13,21.15,95600.0,12.6571,12.6811,12.6511,12.6631,95600.0
2009-03-25 14:25:00,21.13,21.17,21.13,21.13,89400.0,12.6511,12.6751,12.6511,12.6511,89400.0
2009-03-25 14:30:00,21.13,21.14,21.01,21.03,126000.0,12.6511,12.6571,12.5793,12.5912,126000.0
2009-03-25 14:35:00,21.02,21.03,20.94,20.95,104400.0,12.5853,12.5912,12.5374,12.5433,104400.0
2009-03-25 14:40:00,20.95,21.03,20.95,20.97,92600.0,12.5433,12.5912,12.5433,12.5553,92600.0
2009-03-25 14:45:00,20.97,20.97,20.88,20.95,141200.0,12.5553,12.5553,12.5014,12.5433,141200.0
2009-03-25 14:50:00,20.95,21.03,20.92,20.99,155800.0,12.5433,12.5912,12.5254,12.5673,155800.0
2009-03-25 14:55:00,20.99,21.07,20.98,20.99,78800.0,12.5673,12.6152,12.5613,12.5673,78800.0
2009-03-25 15:00:00,20.99,21.0,20.93,20.97,113400.0,12.5673,12.5733,12.5314,12.5553,113400.0
2009-03-25 15:05:00,20.97,21.1,20.97,21.09,127400.0,12.5553,12.6332,12.5553,12.6272,127400.0
2009-03-25 15:10:00,21.09,21.16,21.07,21.13,98800.0,12.6272,12.6691,12.6152,12.6511,98800.0
2009-03-25 15:15:00,21.11,21.16,21.11,21.16,108200.0,12.6391,12.6691,12.6391,12.6691,108200.0
2009-03-25 15:20:00,21.15,21.18,21.14,21.16,162600.0,12.6631,12.6811,12.6571,12.6691,162600.0
2009-03-25 15:25:00,21.15,21.22,21.14,21.2,113600.0,12.6631,12.705,12.6571,12.693,113600.0
2009-03-25 15:30:00,21.21,21.25,21.2,21.24,163400.0,12.699,12.723,12.693,12.717,163400.0
2009-03-25 15:35:00,21.24,21.27,21.21,21.22,117400.0,12.717,12.7349,12.699,12.705,117400.0
2009-03-25 15:40:00,21.22,21.31,21.17,21.3,152400.0,12.705,12.7589,12.6751,12.7529,152400.0
2009-03-25 15:45:00,21.3,21.35,21.25,21.29,211800.0,12.7529,12.7828,12.723,12.7469,211800.0
2009-03-25 15:50:00,21.29,21.36,21.27,21.36,178400.0,12.7469,12.7888,12.7349,12.7888,178400.0
2009-03-25 15:55:00,21.35,21.51,21.35,21.48,390200.0,12.7828,12.8786,12.7828,12.8607,390200.0
2009-03-26 09:30:00,21.83,22.13,21.8,21.99,113200.0,13.0702,13.2498,13.0523,13.166,113200.0
2009-03-26 09:35:00,21.97,22.05,21.93,22.01,47800.0,13.154,13.2019,13.1301,13.178,47800.0
2009-03-26 09:40:00,22.01,22.06,21.79,21.9,205600.0,13.178,13.2079,13.0463,13.1121,205600.0
2009-03-26 09:45:00,21.92,21.93,21.66,21.67,116800.0,13.1241,13.1301,12.9684,12.9744,116800.0
2009-03-26 09:50:00,21.67,21.79,21.56,21.56,162400.0,12.9744,13.0463,12.9086,12.9086,162400.0
2009-03-26 09:55:00,21.57,21.57,21.4,21.54,179600.0,12.9146,12.9146,12.8128,12.8966,179600.0
2009-03-26 10:00:00,21.54,21.68,21.54,21.66,98000.0,12.8966,12.9804,12.8966,12.9684,98000.0
2009-03-26 10:05:00,21.65,21.75,21.65,21.72,64600.0,12.9625,13.0223,12.9625,13.0044,64600.0
2009-03-26 10:10:00,21.72,21.72,21.57,21.61,84200.0,13.0044,13.0044,12.9146,12.9385,84200.0
2009-03-26 10:15:00,21.61,21.63,21.58,21.61,42200.0,12.9385,12.9505,12.9205,12.9385,42200.0
2009-03-26 10:20:00,21.61,21.64,21.59,21.61,34800.0,12.9385,12.9565,12.9265,12.9385,34800.0
2009-03-26 10:25:00,21.61,21.69,21.57,21.6,59000.0,12.9385,12.9864,12.9146,12.9325,59000.0
2009-03-26 10:30:00,21.61,21.68,21.56,21.6,83400.0,12.9385,12.9804,12.9086,12.9325,83400.0
2009-03-26 10:35:00,21.6,21.63,21.57,21.58,61200.0,12.9325,12.9505,12.9146,12.9205,61200.0
2009-03-26 10:40:00,21.57,21.58,21.53,21.54,82200.0,12.9146,12.9205,12.8906,12.8966,82200.0
2009-03-26 10:45:00,21.53,21.54,21.38,21.43,103800.0,12.8906,12.8966,12.8008,12.8307,103800.0
2009-03-26 10:50:00,21.43,21.43,21.36,21.36,48600.0,12.8307,12.8307,12.7888,12.7888,48600.0
2009-03-26 10:55:00,21.36,21.43,21.35,21.39,70000.0,12.7888,12.8307,12.7828,12.8068,70000.0
2009-03-26 11:00:00,21.4,21.43,21.38,21.41,61800.0,12.8128,12.8307,12.8008,12.8188,61800.0
2009-03-26 11:05:00,21.42,21.42,21.33,21.38,88800.0,12.8247,12.8247,12.7709,12.8008,88800.0
2009-03-26 11:10:00,21.38,21.39,21.34,21.38,32800.0,12.8008,12.8068,12.7768,12.8008,32800.0
2009-03-26 11:15:00,21.38,21.43,21.37,21.39,48400.0,12.8008,12.8307,12.7948,12.8068,48400.0
2009-03-26 11:20:00,21.39,21.53,21.39,21.52,53400.0,12.8068,12.8906,12.8068,12.8846,53400.0
2009-03-26 11:25:00,21.52,21.55,21.45,21.47,48000.0,12.8846,12.9026,12.8427,12.8547,48000.0
2009-03-26 11:30:00,21.47,21.61,21.47,21.59,58600.0,12.8547,12.9385,12.8547,12.9265,58600.0
2009-03-26 11:35:00,21.6,21.68,21.58,21.67,47400.0,12.9325,12.9804,12.9205,12.9744,47400.0
2009-03-26 11:40:00,21.66,21.67,21.6,21.64,35600.0,12.9684,12.9744,12.9325,12.9565,35600.0
2009-03-26 11:45:00,21.65,21.67,21.6,21.61,41200.0,12.9625,12.9744,12.9325,12.9385,41200.0
2009-03-26 11:50:00,21.61,21.63,21.5,21.57,39600.0,12.9385,12.9505,12.8726,12.9146,39600.0
2009-03-26 11:55:00,21.58,21.6,21.57,21.6,16400.0,12.9205,12.9325,12.9146,12.9325,16400.0
2009-03-26 12:00:00,21.59,21.66,21.59,21.63,82000.0,12.9265,12.9684,12.9265,12.9505,82000.0
2009-03-26 12:05:00,21.64,21.71,21.64,21.67,33000.0,12.9565,12.9984,12.9565,12.9744,33000.0
2009-03-26 12:10:00,21.66,21.67,21.61,21.66,27000.0,12.9684,12.9744,12.9385,12.9684,27000.0
2009-03-26 12:15:00,21.67,21.72,21.64,21.68,34600.0,12.9744,13.0044,12.9565,12.9804,34600.0
2009-03-26 12:20:00,21.69,21.77,21.68,21.77,31800.0,12.9864,13.0343,12.9804,13.0343,31800.0
2009-03-26 12:25:00,21.77,21.78,21.73,21.74,78000.0,13.0343,13.0403,13.0104,13.0163,78000.0
2009-03-26 12:30:00,21.74,21.74,21.61,21.64,62800.0,13.0163,13.0163,12.9385,12.9565,62800.0
2009-03-26 12:35:00,21.65,21.74,21.64,21.73,32200.0,12.9625,13.0163,12.9565,13.0104,32200.0
2009-03-26 12:40:00,21.74,21.74,21.6,21.6,37000.0,13.0163,13.0163,12.9325,12.9325,37000.0
2009-03-26 12:45:00,21.6,21.6,21.57,21.59,42600.0,12.9325,12.9325,12.9146,12.9265,42600.0
2009-03-26 12:50:00,21.59,21.6,21.55,21.55,43200.0,12.9265,12.9325,12.9026,12.9026,43200.0
2009-03-26 12:55:00,21.56,21.63,21.54,21.6,47200.0,12.9086,12.9505,12.8966,12.9325,47200.0
2009-03-26 13:00:00,21.59,21.76,21.59,21.69,72000.0,12.9265,13.0283,12.9265,12.9864,72000.0
2009-03-26 13:05:00,21.69,21.81,21.69,21.79,42400.0,12.9864,13.0583,12.9864,13.0463,42400.0
2009-03-26 13:10:00,21.8,21.81,21.75,21.75,22800.0,13.0523,13.0583,13.0223,13.0223,22800.0
2009-03-26 13:15:00,21.76,21.82,21.75,21.81,35000.0,13.0283,13.0642,13.0223,13.0583,35000.0
2009-03-26 13:20:00,21.8,21.93,21.79,21.93,61000.0,13.0523,13.1301,13.0463,13.1301,61000.0
2009-03-26 13:25:00,21.93,21.95,21.9,21.93,80600.0,13.1301,13.1421,13.1121,13.1301,80600.0
2009-03-26 13:30:00,21.93,21.97,21.89,21.89,51600.0,13.1301,13.154,13.1061,13.1061,51600.0
2009-03-26 13:35:00,21.89,21.92,21.87,21.92,60400.0,13.1061,13.1241,13.0942,13.1241,60400.0
2009-03-26 13:40:00,21.9,21.93,21.89,21.91,68600.0,13.1121,13.1301,13.1061,13.1181,68600.0
2009-03-26 13:45:00,21.92,21.95,21.91,21.94,36200.0,13.1241,13.1421,13.1181,13.1361,36200.0
2009-03-26 13:50:00,21.93,22.0,21.9,21.9,77600.0,13.1301,13.172,13.1121,13.1121,77600.0
2009-03-26 13:55:00,21.9,21.95,21.89,21.93,53600.0,13.1121,13.1421,13.1061,13.1301,53600.0
2009-03-26 14:00:00,21.93,22.07,21.93,22.07,77600.0,13.1301,13.2139,13.1301,13.2139,77600.0
2009-03-26 14:05:00,22.07,22.18,22.05,22.16,240200.0,13.2139,13.2798,13.2019,13.2678,240200.0
2009-03-26 14:10:00,22.16,22.19,22.13,22.16,75200.0,13.2678,13.2858,13.2498,13.2678,75200.0
2009-03-26 14:15:00,22.16,22.17,22.09,22.11,79600.0,13.2678,13.2738,13.2259,13.2379,79600.0
2009-03-26 14:20:00,22.12,22.19,22.12,22.18,48800.0,13.2439,13.2858,13.2439,13.2798,48800.0
2009-03-26 14:25:00,22.18,22.23,22.1,22.13,106600.0,13.2798,13.3097,13.2319,13.2498,106600.0
2009-03-26 14:30:00,22.13,22.14,22.08,22.11,110800.0,13.2498,13.2558,13.2199,13.2379,110800.0
2009-03-26 14:35:00,22.12,22.14,22.09,22.1,52600.0,13.2439,13.2558,13.2259,13.2319,52600.0
2009-03-26 14:40:00,22.11,22.13,22.07,22.1,44200.0,13.2379,13.2498,13.2139,13.2319,44200.0
2009-03-26 14:45:00,22.11,22.17,22.08,22.12,84200.0,13.2379,13.2738,13.2199,13.2439,84200.0
2009-03-26 14:50:00,22.13,22.13,22.06,22.11,109200.0,13.2498,13.2498,13.2079,13.2379,109200.0
2009-03-26 14:55:00,22.11,22.15,21.97,21.98,110000.0,13.2379,13.2618,13.154,13.16,110000.0
2009-03-26 15:00:00,21.97,22.05,21.97,22.04,70000.0,13.154,13.2019,13.154,13.196,70000.0
2009-03-26 15:05:00,22.03,22.13,22.0,22.1,83000.0,13.19,13.2498,13.172,13.2319,83000.0
2009-03-26 15:10:00,22.1,22.14,22.09,22.14,134600.0,13.2319,13.2558,13.2259,13.2558,134600.0
2009-03-26 15:15:00,22.14,22.16,22.08,22.11,125600.0,13.2558,13.2678,13.2199,13.2379,125600.0
2009-03-26 15:20:00,22.12,22.2,22.09,22.16,83000.0,13.2439,13.2918,13.2259,13.2678,83000.0
2009-03-26 15:25:00,22.16,22.27,22.15,22.26,107200.0,13.2678,13.3337,13.2618,13.3277,107200.0
2009-03-26 15:30:00,22.26,22.34,22.25,22.33,236000.0,13.3277,13.3756,13.3217,13.3696,236000.0
2009-03-26 15:35:00,22.33,22.4,22.32,22.4,392000.0,13.3696,13.4115,13.3636,13.4115,392000.0
2009-03-26 15:40:00,22.4,22.54,22.39,22.54,523000.0,13.4115,13.4953,13.4055,13.4953,523000.0
2009-03-26 15:45:00,22.54,22.61,22.53,22.57,320000.0,13.4953,13.5372,13.4893,13.5133,320000.0
2009-03-26 15:50:00,22.57,22.58,22.44,22.52,314600.0,13.5133,13.5193,13.4354,13.4833,314600.0
2009-03-26 15:55:00,22.52,22.56,22.5,22.53,300400.0,13.4833,13.5073,13.4714,13.4893,300400.0
2009-03-27 09:30:00,22.2,22.35,22.14,22.23,48600.0,13.2918,13.3816,13.2558,13.3097,48600.0
2009-03-27 09:35:00,22.22,22.32,22.18,22.31,49800.0,13.3037,13.3636,13.2798,13.3576,49800.0
2009-03-27 09:40:00,22.28,22.31,22.25,22.25,20800.0,13.3397,13.3576,13.3217,13.3217,20800.0
2009-03-27 09:45:00,22.26,22.3,22.25,22.25,41000.0,13.3277,13.3516,13.3217,13.3217,41000.0
2009-03-27 09:50:00,22.27,22.32,22.25,22.32,52600.0,13.3337,13.3636,13.3217,13.3636,52600.0
2009-03-27 09:55:00,22.31,22.42,22.31,22.35,56200.0,13.3576,13.4235,13.3576,13.3816,56200.0
2009-03-27 10:00:00,22.34,22.39,22.34,22.38,41200.0,13.3756,13.4055,13.3756,13.3995,41200.0
2009-03-27 10:05:00,22.38,22.41,22.3,22.3,50800.0,13.3995,13.4175,13.3516,13.3516,50800.0
2009-03-27 10:10:00,22.31,22.34,22.28,22.32,27400.0,13.3576,13.3756,13.3397,13.3636,27400.0
2009-03-27 10:15:00,22.32,22.32,22.23,22.27,26600.0,13.3636,13.3636,13.3097,13.3337,26600.0
2009-03-27 10:20:00,22.27,22.37,22.26,22.36,26800.0,13.3337,13.3935,13.3277,13.3876,26800.0
2009-03-27 10:25:00,22.35,22.35,22.29,22.35,43800.0,13.3816,13.3816,13.3456,13.3816,43800.0
2009-03-27 10:30:00,22.35,22.41,22.31,22.4,65600.0,13.3816,13.4175,13.3576,13.4115,65600.0
2009-03-27 10:35:00,22.42,22.46,22.41,22.41,44000.0,13.4235,13.4474,13.4175,13.4175,44000.0
2009-03-27 10:40:00,22.41,22.42,22.39,22.39,20400.0,13.4175,13.4235,13.4055,13.4055,20400.0
2009-03-27 10:45:00,22.39,22.46,22.37,22.44,68200.0,13.4055,13.4474,13.3935,13.4354,68200.0
2009-03-27 10:50:00,22.44,22.47,22.39,22.43,53800.0,13.4354,13.4534,13.4055,13.4295,53800.0
2009-03-27 10:55:00,22.42,22.42,22.34,22.35,33200.0,13.4235,13.4235,13.3756,13.3816,33200.0
2009-03-27 11:00:00,22.36,22.38,22.35,22.38,35800.0,13.3876,13.3995,13.3816,13.3995,35800.0
2009-03-27 11:05:00,22.36,22.41,22.36,22.36,79600.0,13.3876,13.4175,13.3876,13.3876,79600.0
2009-03-27 11:10:00,22.37,22.39,22.33,22.38,58400.0,13.3935,13.4055,13.3696,13.3995,58400.0
2009-03-27 11:15:00,22.38,22.38,22.35,22.36,38200.0,13.3995,13.3995,13.3816,13.3876,38200.0
2009-03-27 11:20:00,22.35,22.38,22.34,22.34,37400.0,13.3816,13.3995,13.3756,13.3756,37400.0
2009-03-27 11:25:00,22.34,22.38,22.3,22.31,33400.0,13.3756,13.3995,13.3516,13.3576,33400.0
2009-03-27 11:30:00,22.3,22.32,22.28,22.32,39800.0,13.3516,13.3636,13.3397,13.3636,39800.0
2009-03-27 11:35:00,22.32,22.36,22.32,22.34,29800.0,13.3636,13.3876,13.3636,13.3756,29800.0
2009-03-27 11:40:00,22.35,22.36,22.34,22.35,62600.0,13.3816,13.3876,13.3756,13.3816,62600.0
2009-03-27 11:45:00,22.36,22.38,22.35,22.36,54200.0,13.3876,13.3995,13.3816,13.3876,54200.0
2009-03-27 11:50:00,22.36,22.41,22.35,22.4,34000.0,13.3876,13.4175,13.3816,13.4115,34000.0
2009-03-27 11:55:00,22.39,22.4,22.36,22.38,46200.0,13.4055,13.4115,13.3876,13.3995,46200.0
2009-03-27 12:00:00,22.38,22.42,22.36,22.42,23400.0,13.3995,13.4235,13.3876,13.4235,23400.0
2009-03-27 12:05:00,22.42,22.43,22.37,22.4,38200.0,13.4235,13.4295,13.3935,13.4115,38200.0
2009-03-27 12:10:00,22.4,22.41,22.36,22.38,32000.0,13.4115,13.4175,13.3876,13.3995,32000.0
2009-03-27 12:15:00,22.38,22.39,22.34,22.38,32200.0,13.3995,13.4055,13.3756,13.3995,32200.0
2009-03-27 12:20:00,22.38,22.4,22.36,22.4,32200.0,13.3995,13.4115,13.3876,13.4115,32200.0
2009-03-27 12:25:00,22.4,22.42,22.38,22.38,26600.0,13.4115,13.4235,13.3995,13.3995,26600.0
2009-03-27 12:30:00,22.37,22.41,22.37,22.39,22200.0,13.3935,13.4175,13.3935,13.4055,22200.0
2009-03-27 12:35:00,22.39,22.4,22.35,22.36,38200.0,13.4055,13.4115,13.3816,13.3876,38200.0
2009-03-27 12:40:00,22.36,22.39,22.36,22.38,27000.0,13.3876,13.4055,13.3876,13.3995,27000.0
2009-03-27 12:45:00,22.39,22.42,22.37,22.37,36800.0,13.4055,13.4235,13.3935,13.3935,36800.0
2009-03-27 12:50:00,22.37,22.4,22.36,22.36,51800.0,13.3935,13.4115,13.3876,13.3876,51800.0
2009-03-27 12:55:00,22.36,22.36,22.32,22.35,45200.0,13.3876,13.3876,13.3636,13.3816,45200.0
2009-03-27 13:00:00,22.34,22.34,22.29,22.3,43400.0,13.3756,13.3756,13.3456,13.3516,43400.0
2009-03-27 13:05:00,22.31,22.36,22.3,22.36,37200.0,13.3576,13.3876,13.3516,13.3876,37200.0
2009-03-27 13:10:00,22.37,22.4,22.34,22.4,42800.0,13.3935,13.4115,13.3756,13.4115,42800.0
2009-03-27 13:15:00,22.4,22.44,22.39,22.41,23800.0,13.4115,13.4354,13.4055,13.4175,23800.0
2009-03-27 13:20:00,22.43,22.43,22.4,22.41,23200.0,13.4295,13.4295,13.4115,13.4175,23200.0
2009-03-27 13:25:00,22.41,22.44,22.41,22.44,31000.0,13.4175,13.4354,13.4175,13.4354,31000.0
2009-03-27 13:30:00,22.44,22.5,22.4,22.47,43800.0,13.4354,13.4714,13.4115,13.4534,43800.0
2009-03-27 13:35:00,22.47,22.47,22.39,22.41,38000.0,13.4534,13.4534,13.4055,13.4175,38000.0
2009-03-27 13:40:00,22.4,22.42,22.3,22.36,44200.0,13.4115,13.4235,13.3516,13.3876,44200.0
2009-03-27 13:45:00,22.36,22.4,22.32,22.37,34800.0,13.3876,13.4115,13.3636,13.3935,34800.0
2009-03-27 13:50:00,22.38,22.38,22.33,22.36,57600.0,13.3995,13.3995,13.3696,13.3876,57600.0
2009-03-27 13:55:00,22.36,22.43,22.35,22.43,47600.0,13.3876,13.4295,13.3816,13.4295,47600.0
2009-03-27 14:00:00,22.44,22.5,22.42,22.5,63600.0,13.4354,13.4714,13.4235,13.4714,63600.0
2009-03-27 14:05:00,22.49,22.6,22.49,22.59,126200.0,13.4654,13.5312,13.4654,13.5253,126200.0
2009-03-27 14:10:00,22.59,22.68,22.57,22.66,128200.0,13.5253,13.5791,13.5133,13.5672,128200.0
2009-03-27 14:15:00,22.66,22.66,22.61,22.62,73200.0,13.5672,13.5672,13.5372,13.5432,73200.0
2009-03-27 14:20:00,22.62,22.68,22.6,22.66,68800.0,13.5432,13.5791,13.5312,13.5672,68800.0
2009-03-27 14:25:00,22.66,22.66,22.62,22.63,35200.0,13.5672,13.5672,13.5432,13.5492,35200.0
2009-03-27 14:30:00,22.63,22.65,22.55,22.57,54200.0,13.5492,13.5612,13.5013,13.5133,54200.0
2009-03-27 14:35:00,22.56,22.61,22.5,22.52,73800.0,13.5073,13.5372,13.4714,13.4833,73800.0
2009-03-27 14:40:00,22.53,22.57,22.49,22.5,69000.0,13.4893,13.5133,13.4654,13.4714,69000.0
2009-03-27 14:45:00,22.49,22.5,22.43,22.47,117400.0,13.4654,13.4714,13.4295,13.4534,117400.0
2009-03-27 14:50:00,22.46,22.48,22.42,22.46,73200.0,13.4474,13.4594,13.4235,13.4474,73200.0
2009-03-27 14:55:00,22.46,22.53,22.43,22.52,73200.0,13.4474,13.4893,13.4295,13.4833,73200.0
2009-03-27 15:00:00,22.52,22.6,22.52,22.54,81000.0,13.4833,13.5312,13.4833,13.4953,81000.0
2009-03-27 15:05:00,22.53,22.53,22.49,22.51,70400.0,13.4893,13.4893,13.4654,13.4774,70400.0
2009-03-27 15:10:00,22.5,22.52,22.44,22.47,76000.0,13.4714,13.4833,13.4354,13.4534,76000.0
2009-03-27 15:15:00,22.46,22.5,22.44,22.49,43200.0,13.4474,13.4714,13.4354,13.4654,43200.0
2009-03-27 15:20:00,22.49,22.52,22.46,22.49,65800.0,13.4654,13.4833,13.4474,13.4654,65800.0
2009-03-27 15:25:00,22.49,22.5,22.39,22.44,48600.0,13.4654,13.4714,13.4055,13.4354,48600.0
2009-03-27 15:30:00,22.45,22.5,22.43,22.43,83200.0,13.4414,13.4714,13.4295,13.4295,83200.0
2009-03-27 15:35:00,22.43,22.44,22.37,22.39,99400.0,13.4295,13.4354,13.3935,13.4055,99400.0
2009-03-27 15:40:00,22.39,22.5,22.36,22.5,166200.0,13.4055,13.4714,13.3876,13.4714,166200.0
2009-03-27 15:45:00,22.5,22.52,22.43,22.45,132400.0,13.4714,13.4833,13.4295,13.4414,132400.0
2009-03-27 15:50:00,22.45,22.49,22.4,22.42,124200.0,13.4414,13.4654,13.4115,13.4235,124200.0
2009-03-27 15:55:00,22.41,22.43,22.37,22.42,203200.0,13.4175,13.4295,13.3935,13.4235,203200.0
2009-03-30 09:30:00,22.0,22.16,22.0,22.07,38000.0,13.172,13.2678,13.172,13.2139,38000.0
2009-03-30 09:35:00,22.06,22.12,21.96,21.96,47600.0,13.2079,13.2439,13.1481,13.1481,47600.0
2009-03-30 09:40:00,21.98,22.02,21.92,21.93,71000.0,13.16,13.184,13.1241,13.1301,71000.0
2009-03-30 09:45:00,21.92,21.97,21.91,21.93,64400.0,13.1241,13.154,13.1181,13.1301,64400.0
2009-03-30 09:50:00,21.92,22.09,21.92,22.07,63400.0,13.1241,13.2259,13.1241,13.2139,63400.0
2009-03-30 09:55:00,22.06,22.07,22.04,22.06,16000.0,13.2079,13.2139,13.196,13.2079,16000.0
2009-03-30 10:00:00,22.05,22.1,22.0,22.0,33600.0,13.2019,13.2319,13.172,13.172,33600.0
2009-03-30 10:05:00,22.0,22.04,22.0,22.01,35600.0,13.172,13.196,13.172,13.178,35600.0
2009-03-30 10:10:00,22.01,22.04,21.99,22.0,45800.0,13.178,13.196,13.166,13.172,45800.0
2009-03-30 10:15:00,22.0,22.04,21.96,22.0,47200.0,13.172,13.196,13.1481,13.172,47200.0
2009-03-30 10:20:00,22.0,22.02,21.97,21.98,32200.0,13.172,13.184,13.154,13.16,32200.0
2009-03-30 10:25:00,21.99,22.07,21.99,22.07,41000.0,13.166,13.2139,13.166,13.2139,41000.0
2009-03-30 10:30:00,22.05,22.07,21.91,21.95,46400.0,13.2019,13.2139,13.1181,13.1421,46400.0
2009-03-30 10:35:00,21.95,21.96,21.91,21.95,66400.0,13.1421,13.1481,13.1181,13.1421,66400.0
2009-03-30 10:40:00,21.94,21.99,21.94,21.97,65800.0,13.1361,13.166,13.1361,13.154,65800.0
2009-03-30 10:45:00,21.98,22.02,21.96,22.02,62000.0,13.16,13.184,13.1481,13.184,62000.0
2009-03-30 10:50:00,22.02,22.09,22.02,22.08,40800.0,13.184,13.2259,13.184,13.2199,40800.0
2009-03-30 10:55:00,22.09,22.11,22.05,22.1,65200.0,13.2259,13.2379,13.2019,13.2319,65200.0
2009-03-30 11:00:00,22.1,22.14,22.09,22.14,117600.0,13.2319,13.2558,13.2259,13.2558,117600.0
2009-03-30 11:05:00,22.14,22.17,22.12,22.17,83200.0,13.2558,13.2738,13.2439,13.2738,83200.0
2009-03-30 11:10:00,22.16,22.32,22.16,22.29,62000.0,13.2678,13.3636,13.2678,13.3456,62000.0
2009-03-30 11:15:00,22.3,22.31,22.25,22.25,41400.0,13.3516,13.3576,13.3217,13.3217,41400.0
2009-03-30 11:20:00,22.26,22.35,22.26,22.31,40400.0,13.3277,13.3816,13.3277,13.3576,40400.0
2009-03-30 11:25:00,22.3,22.3,22.21,22.21,32000.0,13.3516,13.3516,13.2977,13.2977,32000.0
2009-03-30 11:30:00,22.21,22.21,22.16,22.17,50400.0,13.2977,13.2977,13.2678,13.2738,50400.0
2009-03-30 11:35:00,22.19,22.2,22.16,22.16,27200.0,13.2858,13.2918,13.2678,13.2678,27200.0
2009-03-30 11:40:00,22.17,22.25,22.16,22.21,34000.0,13.2738,13.3217,13.2678,13.2977,34000.0
2009-03-30 11:45:00,22.21,22.24,22.21,22.23,36600.0,13.2977,13.3157,13.2977,13.3097,36600.0
2009-03-30 11:50:00,22.23,22.25,22.18,22.19,62400.0,13.3097,13.3217,13.2798,13.2858,62400.0
2009-03-30 11:55:00,22.18,22.27,22.15,22.25,53400.0,13.2798,13.3337,13.2618,13.3217,53400.0
2009-03-30 12:00:00,22.27,22.29,22.25,22.27,40800.0,13.3337,13.3456,13.3217,13.3337,40800.0
2009-03-30 12:05:00,22.27,22.28,22.25,22.27,47400.0,13.3337,13.3397,13.3217,13.3337,47400.0
2009-03-30 12:10:00,22.27,22.28,22.24,22.26,50600.0,13.3337,13.3397,13.3157,13.3277,50600.0
2009-03-30 12:15:00,22.27,22.33,22.25,22.33,33000.0,13.3337,13.3696,13.3217,13.3696,33000.0
2009-03-30 12:20:00,22.32,22.33,22.27,22.3,38800.0,13.3636,13.3696,13.3337,13.3516,38800.0
2009-03-30 12:25:00,22.3,22.3,22.27,22.28,40000.0,13.3516,13.3516,13.3337,13.3397,40000.0
2009-03-30 12:30:00,22.28,22.28,22.24,22.25,56600.0,13.3397,13.3397,13.3157,13.3217,56600.0
2009-03-30 12:35:00,22.25,22.3,22.24,22.25,51200.0,13.3217,13.3516,13.3157,13.3217,51200.0
2009-03-30 12:40:00,22.25,22.28,22.23,22.23,79600.0,13.3217,13.3397,13.3097,13.3097,79600.0
2009-03-30 12:45:00,22.24,22.29,22.23,22.27,51200.0,13.3157,13.3456,13.3097,13.3337,51200.0
2009-03-30 12:50:00,22.25,22.28,22.24,22.25,42600.0,13.3217,13.3397,13.3157,13.3217,42600.0
2009-03-30 12:55:00,22.25,22.26,22.2,22.2,50800.0,13.3217,13.3277,13.2918,13.2918,50800.0
2009-03-30 13:00:00,22.22,22.24,22.21,22.23,23800.0,13.3037,13.3157,13.2977,13.3097,23800.0
2009-03-30 13:05:00,22.23,22.25,22.2,22.23,68800.0,13.3097,13.3217,13.2918,13.3097,68800.0
2009-03-30 13:10:00,22.23,22.27,22.22,22.25,56400.0,13.3097,13.3337,13.3037,13.3217,56400.0
2009-03-30 13:15:00,22.27,22.28,22.25,22.26,31200.0,13.3337,13.3397,13.3217,13.3277,31200.0
2009-03-30 13:20:00,22.25,22.26,22.23,22.25,64400.0,13.3217,13.3277,13.3097,13.3217,64400.0
2009-03-30 13:25:00,22.25,22.29,22.24,22.27,46400.0,13.3217,13.3456,13.3157,13.3337,46400.0
2009-03-30 13:30:00,22.26,22.29,22.25,22.25,42600.0,13.3277,13.3456,13.3217,13.3217,42600.0
2009-03-30 13:35:00,22.25,22.25,22.16,22.16,61000.0,13.3217,13.3217,13.2678,13.2678,61000.0
2009-03-30 13:40:00,22.17,22.18,22.16,22.16,91000.0,13.2738,13.2798,13.2678,13.2678,91000.0
2009-03-30 13:45:00,22.16,22.16,22.03,22.09,134400.0,13.2678,13.2678,13.19,13.2259,134400.0
2009-03-30 13:50:00,22.08,22.11,22.07,22.11,103400.0,13.2199,13.2379,13.2139,13.2379,103400.0
2009-03-30 13:55:00,22.1,22.16,22.09,22.14,143400.0,13.2319,13.2678,13.2259,13.2558,143400.0
2009-03-30 14:00:00,22.14,22.15,22.11,22.14,89400.0,13.2558,13.2618,13.2379,13.2558,89400.0
2009-03-30 14:05:00,22.15,22.18,22.14,22.17,64400.0,13.2618,13.2798,13.2558,13.2738,64400.0
2009-03-30 14:10:00,22.17,22.34,22.17,22.32,68000.0,13.2738,13.3756,13.2738,13.3636,68000.0
2009-03-30 14:15:00,22.32,22.33,22.27,22.33,60400.0,13.3636,13.3696,13.3337,13.3696,60400.0
2009-03-30 14:20:00,22.33,22.35,22.29,22.32,48000.0,13.3696,13.3816,13.3456,13.3636,48000.0
2009-03-30 14:25:00,22.32,22.33,22.25,22.27,42800.0,13.3636,13.3696,13.3217,13.3337,42800.0
2009-03-30 14:30:00,22.29,22.31,22.25,22.3,96000.0,13.3456,13.3576,13.3217,13.3516,96000.0
2009-03-30 14:35:00,22.3,22.32,22.25,22.26,69000.0,13.3516,13.3636,13.3217,13.3277,69000.0
2009-03-30 14:40:00,22.27,22.29,22.21,22.21,75800.0,13.3337,13.3456,13.2977,13.2977,75800.0
2009-03-30 14:45:00,22.22,22.3,22.21,22.29,78200.0,13.3037,13.3516,13.2977,13.3456,78200.0
2009-03-30 14:50:00,22.28,22.31,22.25,22.3,79800.0,13.3397,13.3576,13.3217,13.3516,79800.0
2009-03-30 14:55:00,22.3,22.32,22.26,22.27,89800.0,13.3516,13.3636,13.3277,13.3337,89800.0
2009-03-30 15:00:00,22.25,22.32,22.23,22.31,76800.0,13.3217,13.3636,13.3097,13.3576,76800.0
2009-03-30 15:05:00,22.3,22.38,22.27,22.36,103600.0,13.3516,13.3995,13.3337,13.3876,103600.0
2009-03-30 15:10:00,22.38,22.46,22.36,22.45,102600.0,13.3995,13.4474,13.3876,13.4414,102600.0
2009-03-30 15:15:00,22.46,22.5,22.43,22.44,154200.0,13.4474,13.4714,13.4295,13.4354,154200.0
2009-03-30 15:20:00,22.44,22.47,22.42,22.46,179800.0,13.4354,13.4534,13.4235,13.4474,179800.0
2009-03-30 15:25:00,22.46,22.48,22.37,22.39,146800.0,13.4474,13.4594,13.3935,13.4055,146800.0
2009-03-30 15:30:00,22.39,22.47,22.38,22.43,154000.0,13.4055,13.4534,13.3995,13.4295,154000.0
2009-03-30 15:35:00,22.42,22.47,22.39,22.41,137000.0,13.4235,13.4534,13.4055,13.4175,137000.0
2009-03-30 15:40:00,22.41,22.43,22.37,22.4,191600.0,13.4175,13.4295,13.3935,13.4115,191600.0
2009-03-30 15:45:00,22.39,22.42,22.33,22.35,166800.0,13.4055,13.4235,13.3696,13.3816,166800.0
2009-03-30 15:50:00,22.34,22.47,22.34,22.43,209800.0,13.3756,13.4534,13.3756,13.4295,209800.0
2009-03-30 15:55:00,22.43,22.5,22.43,22.45,199200.0,13.4295,13.4714,13.4295,13.4414,199200.0
2009-03-31 09:30:00,22.6,22.6,22.44,22.52,47600.0,13.5312,13.5312,13.4354,13.4833,47600.0
2009-03-31 09:35:00,22.52,22.73,22.52,22.72,51400.0,13.4833,13.6091,13.4833,13.6031,51400.0
2009-03-31 09:40:00,22.72,22.75,22.7,22.75,42000.0,13.6031,13.6211,13.5911,13.6211,42000.0
2009-03-31 09:45:00,22.76,22.91,22.76,22.91,35600.0,13.627,13.7169,13.627,13.7169,35600.0
2009-03-31 09:50:00,22.9,22.9,22.75,22.8,51000.0,13.7109,13.7109,13.6211,13.651,51000.0
2009-03-31 09:55:00,22.81,22.93,22.8,22.92,55600.0,13.657,13.7288,13.651,13.7228,55600.0
2009-03-31 10:00:00,22.92,22.92,22.8,22.9,43000.0,13.7228,13.7228,13.651,13.7109,43000.0
2009-03-31 10:05:00,22.9,22.95,22.88,22.93,43800.0,13.7109,13.7408,13.6989,13.7288,43800.0
2009-03-31 10:10:00,22.93,22.99,22.93,22.98,63200.0,13.7288,13.7647,13.7288,13.7588,63200.0
2009-03-31 10:15:00,22.98,22.98,22.95,22.98,92200.0,13.7588,13.7588,13.7408,13.7588,92200.0
2009-03-31 10:20:00,22.98,22.99,22.93,22.98,68800.0,13.7588,13.7647,13.7288,13.7588,68800.0
2009-03-31 10:25:00,22.99,23.0,22.89,22.98,79400.0,13.7647,13.7707,13.7049,13.7588,79400.0
2009-03-31 10:30:00,22.99,23.0,22.97,22.98,74200.0,13.7647,13.7707,13.7528,13.7588,74200.0
2009-03-31 10:35:00,22.98,22.99,22.95,22.96,55600.0,13.7588,13.7647,13.7408,13.7468,55600.0
2009-03-31 10:40:00,22.96,22.99,22.96,22.98,57800.0,13.7468,13.7647,13.7468,13.7588,57800.0
2009-03-31 10:45:00,22.99,23.07,22.95,22.96,106000.0,13.7647,13.8126,13.7408,13.7468,106000.0
2009-03-31 10:50:00,22.96,22.96,22.93,22.93,28600.0,13.7468,13.7468,13.7288,13.7288,28600.0
2009-03-31 10:55:00,22.93,22.95,22.88,22.94,59000.0,13.7288,13.7408,13.6989,13.7348,59000.0
2009-03-31 11:00:00,22.95,22.98,22.93,22.95,50400.0,13.7408,13.7588,13.7288,13.7408,50400.0
2009-03-31 11:05:00,22.95,23.0,22.94,23.0,67200.0,13.7408,13.7707,13.7348,13.7707,67200.0
2009-03-31 11:10:00,23.01,23.08,23.0,23.06,155600.0,13.7767,13.8186,13.7707,13.8067,155600.0
2009-03-31 11:15:00,23.06,23.11,23.06,23.1,61400.0,13.8067,13.8366,13.8067,13.8306,61400.0
2009-03-31 11:20:00,23.09,23.11,23.04,23.11,60400.0,13.8246,13.8366,13.7947,13.8366,60400.0
2009-03-31 11:25:00,23.1,23.14,23.1,23.14,89800.0,13.8306,13.8546,13.8306,13.8546,89800.0
2009-03-31 11:30:00,23.14,23.15,23.08,23.1,67200.0,13.8546,13.8605,13.8186,13.8306,67200.0
2009-03-31 11:35:00,23.11,23.13,23.09,23.1,46000.0,13.8366,13.8486,13.8246,13.8306,46000.0
2009-03-31 11:40:00,23.1,23.17,23.1,23.17,56200.0,13.8306,13.8725,13.8306,13.8725,56200.0
2009-03-31 11:45:00,23.17,23.2,23.15,23.18,46400.0,13.8725,13.8905,13.8605,13.8785,46400.0
2009-03-31 11:50:00,23.18,23.2,23.15,23.17,55000.0,13.8785,13.8905,13.8605,13.8725,55000.0
2009-03-31 11:55:00,23.18,23.2,23.15,23.15,46000.0,13.8785,13.8905,13.8605,13.8605,46000.0
2009-03-31 12:00:00,23.15,23.17,23.08,23.11,72200.0,13.8605,13.8725,13.8186,13.8366,72200.0
2009-03-31 12:05:00,23.11,23.18,23.11,23.17,24800.0,13.8366,13.8785,13.8366,13.8725,24800.0
2009-03-31 12:10:00,23.16,23.16,23.06,23.07,126800.0,13.8665,13.8665,13.8067,13.8126,126800.0
2009-03-31 12:15:00,23.07,23.14,23.07,23.14,34200.0,13.8126,13.8546,13.8126,13.8546,34200.0
2009-03-31 12:20:00,23.14,23.16,23.07,23.08,82200.0,13.8546,13.8665,13.8126,13.8186,82200.0
2009-03-31 12:25:00,23.09,23.11,23.08,23.09,33000.0,13.8246,13.8366,13.8186,13.8246,33000.0
2009-03-31 12:30:00,23.09,23.09,23.05,23.07,65000.0,13.8246,13.8246,13.8007,13.8126,65000.0
2009-03-31 12:35:00,23.07,23.09,23.06,23.08,27200.0,13.8126,13.8246,13.8067,13.8186,27200.0
2009-03-31 12:40:00,23.08,23.09,23.04,23.06,61000.0,13.8186,13.8246,13.7947,13.8067,61000.0
2009-03-31 12:45:00,23.06,23.08,23.05,23.06,28000.0,13.8067,13.8186,13.8007,13.8067,28000.0
2009-03-31 12:50:00,23.06,23.1,23.06,23.08,52600.0,13.8067,13.8306,13.8067,13.8186,52600.0
2009-03-31 12:55:00,23.08,23.08,23.04,23.04,46600.0,13.8186,13.8186,13.7947,13.7947,46600.0
2009-03-31 13:00:00,23.04,23.09,23.04,23.09,36600.0,13.7947,13.8246,13.7947,13.8246,36600.0
2009-03-31 13:05:00,23.09,23.12,23.08,23.11,39200.0,13.8246,13.8426,13.8186,13.8366,39200.0
2009-03-31 13:10:00,23.12,23.16,23.12,23.15,40600.0,13.8426,13.8665,13.8426,13.8605,40600.0
2009-03-31 13:15:00,23.15,23.18,23.09,23.11,120600.0,13.8605,13.8785,13.8246,13.8366,120600.0
2009-03-31 13:20:00,23.11,23.14,23.1,23.13,40000.0,13.8366,13.8546,13.8306,13.8486,40000.0
2009-03-31 13:25:00,23.14,23.14,23.11,23.14,54600.0,13.8546,13.8546,13.8366,13.8546,54600.0
2009-03-31 13:30:00,23.13,23.2,23.12,23.18,37200.0,13.8486,13.8905,13.8426,13.8785,37200.0
2009-03-31 13:35:00,23.18,23.19,23.15,23.18,31200.0,13.8785,13.8845,13.8605,13.8785,31200.0
2009-03-31 13:40:00,23.18,23.22,23.17,23.22,68200.0,13.8785,13.9025,13.8725,13.9025,68200.0
2009-03-31 13:45:00,23.23,23.25,23.22,23.24,45200.0,13.9084,13.9204,13.9025,13.9144,45200.0
2009-03-31 13:50:00,23.24,23.25,23.22,23.23,88200.0,13.9144,13.9204,13.9025,13.9084,88200.0
2009-03-31 13:55:00,23.23,23.29,23.22,23.29,46400.0,13.9084,13.9444,13.9025,13.9444,46400.0
2009-03-31 14:00:00,23.28,23.33,23.28,23.3,82600.0,13.9384,13.9683,13.9384,13.9504,82600.0
2009-03-31 14:05:00,23.29,23.31,23.28,23.3,51400.0,13.9444,13.9563,13.9384,13.9504,51400.0
2009-03-31 14:10:00,23.3,23.31,23.27,23.28,63000.0,13.9504,13.9563,13.9324,13.9384,63000.0
2009-03-31 14:15:00,23.28,23.35,23.28,23.34,64400.0,13.9384,13.9803,13.9384,13.9743,64400.0
2009-03-31 14:20:00,23.34,23.35,23.31,23.33,62200.0,13.9743,13.9803,13.9563,13.9683,62200.0
2009-03-31 14:25:00,23.33,23.36,23.32,23.36,102400.0,13.9683,13.9863,13.9623,13.9863,102400.0
2009-03-31 14:30:00,23.35,23.37,23.34,23.35,76600.0,13.9803,13.9923,13.9743,13.9803,76600.0
2009-03-31 14:35:00,23.36,23.4,23.35,23.38,77400.0,13.9863,14.0102,13.9803,13.9983,77400.0
2009-03-31 14:40:00,23.39,23.44,23.38,23.43,59800.0,14.0042,14.0342,13.9983,14.0282,59800.0
2009-03-31 14:45:00,23.43,23.48,23.43,23.46,108200.0,14.0282,14.0581,14.0282,14.0462,108200.0
2009-03-31 14:50:00,23.46,23.48,23.43,23.45,76600.0,14.0462,14.0581,14.0282,14.0402,76600.0
2009-03-31 14:55:00,23.45,23.46,23.4,23.41,52000.0,14.0402,14.0462,14.0102,14.0162,52000.0
2009-03-31 15:00:00,23.41,23.43,23.36,23.39,87400.0,14.0162,14.0282,13.9863,14.0042,87400.0
2009-03-31 15:05:00,23.39,23.43,23.36,23.37,104200.0,14.0042,14.0282,13.9863,13.9923,104200.0
2009-03-31 15:10:00,23.38,23.39,23.3,23.3,68000.0,13.9983,14.0042,13.9504,13.9504,68000.0
2009-03-31 15:15:00,23.3,23.32,23.29,23.31,89800.0,13.9504,13.9623,13.9444,13.9563,89800.0
2009-03-31 15:20:00,23.31,23.34,23.3,23.34,70600.0,13.9563,13.9743,13.9504,13.9743,70600.0
2009-03-31 15:25:00,23.35,23.35,23.29,23.3,76600.0,13.9803,13.9803,13.9444,13.9504,76600.0
2009-03-31 15:30:00,23.3,23.3,23.18,23.19,114800.0,13.9504,13.9504,13.8785,13.8845,114800.0
2009-03-31 15:35:00,23.2,23.27,23.13,23.25,122800.0,13.8905,13.9324,13.8486,13.9204,122800.0
2009-03-31 15:40:00,23.25,23.29,23.16,23.16,215200.0,13.9204,13.9444,13.8665,13.8665,215200.0
2009-03-31 15:45:00,23.16,23.18,23.1,23.13,187600.0,13.8665,13.8785,13.8306,13.8486,187600.0
2009-03-31 15:50:00,23.14,23.21,23.12,23.2,221000.0,13.8546,13.8965,13.8426,13.8905,221000.0
2009-03-31 15:55:00,23.2,23.2,23.1,23.11,396400.0,13.8905,13.8905,13.8306,13.8366,396400.0
2009-04-01 09:30:00,23.03,23.14,22.89,22.93,74800.0,13.7887,13.8546,13.7049,13.7288,74800.0
2009-04-01 09:35:00,22.9,22.92,22.83,22.91,44600.0,13.7109,13.7228,13.669,13.7169,44600.0
2009-04-01 09:40:00,22.91,22.92,22.88,22.9,30400.0,13.7169,13.7228,13.6989,13.7109,30400.0
2009-04-01 09:45:00,22.89,23.06,22.89,23.04,43800.0,13.7049,13.8067,13.7049,13.7947,43800.0
2009-04-01 09:50:00,23.03,23.07,23.0,23.0,54200.0,13.7887,13.8126,13.7707,13.7707,54200.0
2009-04-01 09:55:00,22.98,23.18,22.98,23.18,26400.0,13.7588,13.8785,13.7588,13.8785,26400.0
2009-04-01 10:00:00,23.19,23.28,23.19,23.23,77600.0,13.8845,13.9384,13.8845,13.9084,77600.0
2009-04-01 10:05:00,23.23,23.28,23.18,23.24,62400.0,13.9084,13.9384,13.8785,13.9144,62400.0
2009-04-01 10:10:00,23.24,23.25,23.19,23.23,51400.0,13.9144,13.9204,13.8845,13.9084,51400.0
2009-04-01 10:15:00,23.24,23.28,23.2,23.24,86200.0,13.9144,13.9384,13.8905,13.9144,86200.0
2009-04-01 10:20:00,23.23,23.27,23.2,23.23,65000.0,13.9084,13.9324,13.8905,13.9084,65000.0
2009-04-01 10:25:00,23.23,23.25,23.1,23.14,51000.0,13.9084,13.9204,13.8306,13.8546,51000.0
2009-04-01 10:30:00,23.13,23.13,23.06,23.07,25600.0,13.8486,13.8486,13.8067,13.8126,25600.0
2009-04-01 10:35:00,23.07,23.11,23.06,23.11,61200.0,13.8126,13.8366,13.8067,13.8366,61200.0
2009-04-01 10:40:00,23.11,23.15,23.09,23.11,68800.0,13.8366,13.8605,13.8246,13.8366,68800.0
2009-04-01 10:45:00,23.11,23.12,23.06,23.08,34800.0,13.8366,13.8426,13.8067,13.8186,34800.0
2009-04-01 10:50:00,23.08,23.11,23.03,23.05,38800.0,13.8186,13.8366,13.7887,13.8007,38800.0
2009-04-01 10:55:00,23.04,23.1,23.02,23.03,55400.0,13.7947,13.8306,13.7827,13.7887,55400.0
2009-04-01 11:00:00,23.02,23.04,22.97,23.0,73800.0,13.7827,13.7947,13.7528,13.7707,73800.0
2009-04-01 11:05:00,23.0,23.07,22.99,23.04,60200.0,13.7707,13.8126,13.7647,13.7947,60200.0
2009-04-01 11:10:00,23.04,23.05,22.99,23.0,62600.0,13.7947,13.8007,13.7647,13.7707,62600.0
2009-04-01 11:15:00,23.0,23.11,23.0,23.05,54600.0,13.7707,13.8366,13.7707,13.8007,54600.0
2009-04-01 11:20:00,23.05,23.09,23.0,23.02,40400.0,13.8007,13.8246,13.7707,13.7827,40400.0
2009-04-01 11:25:00,23.02,23.14,23.02,23.1,31400.0,13.7827,13.8546,13.7827,13.8306,31400.0
2009-04-01 11:30:00,23.1,23.13,23.07,23.07,37400.0,13.8306,13.8486,13.8126,13.8126,37400.0
2009-04-01 11:35:00,23.08,23.11,23.07,23.11,15400.0,13.8186,13.8366,13.8126,13.8366,15400.0
2009-04-01 11:40:00,23.1,23.17,23.1,23.14,27800.0,13.8306,13.8725,13.8306,13.8546,27800.0
2009-04-01 11:45:00,23.15,23.15,23.11,23.13,46200.0,13.8605,13.8605,13.8366,13.8486,46200.0
2009-04-01 11:50:00,23.13,23.15,23.08,23.08,31600.0,13.8486,13.8605,13.8186,13.8186,31600.0
2009-04-01 11:55:00,23.08,23.18,23.08,23.18,26600.0,13.8186,13.8785,13.8186,13.8785,26600.0
2009-04-01 12:00:00,23.18,23.23,23.18,23.2,36600.0,13.8785,13.9084,13.8785,13.8905,36600.0
2009-04-01 12:05:00,23.2,23.27,23.2,23.26,40600.0,13.8905,13.9324,13.8905,13.9264,40600.0
2009-04-01 12:10:00,23.26,23.29,23.25,23.29,51000.0,13.9264,13.9444,13.9204,13.9444,51000.0
2009-04-01 12:15:00,23.29,23.31,23.27,23.3,34000.0,13.9444,13.9563,13.9324,13.9504,34000.0
2009-04-01 12:20:00,23.3,23.31,23.25,23.29,56000.0,13.9504,13.9563,13.9204,13.9444,56000.0
2009-04-01 12:25:00,23.29,23.29,23.24,23.27,42200.0,13.9444,13.9444,13.9144,13.9324,42200.0
2009-04-01 12:30:00,23.27,23.29,23.26,23.27,75400.0,13.9324,13.9444,13.9264,13.9324,75400.0
2009-04-01 12:35:00,23.27,23.28,23.24,23.25,54800.0,13.9324,13.9384,13.9144,13.9204,54800.0
2009-04-01 12:40:00,23.27,23.29,23.27,23.28,46000.0,13.9324,13.9444,13.9324,13.9384,46000.0
2009-04-01 12:45:00,23.28,23.36,23.27,23.33,54600.0,13.9384,13.9863,13.9324,13.9683,54600.0
2009-04-01 12:50:00,23.33,23.33,23.29,23.3,28400.0,13.9683,13.9683,13.9444,13.9504,28400.0
2009-04-01 12:55:00,23.29,23.3,23.23,23.24,32800.0,13.9444,13.9504,13.9084,13.9144,32800.0
2009-04-01 13:00:00,23.25,23.3,23.24,23.28,42200.0,13.9204,13.9504,13.9144,13.9384,42200.0
2009-04-01 13:05:00,23.28,23.28,23.18,23.19,53800.0,13.9384,13.9384,13.8785,13.8845,53800.0
2009-04-01 13:10:00,23.2,23.27,23.18,23.27,34800.0,13.8905,13.9324,13.8785,13.9324,34800.0
2009-04-01 13:15:00,23.27,23.28,23.23,23.25,24800.0,13.9324,13.9384,13.9084,13.9204,24800.0
2009-04-01 13:20:00,23.25,23.29,23.23,23.25,42400.0,13.9204,13.9444,13.9084,13.9204,42400.0
2009-04-01 13:25:00,23.25,23.26,23.24,23.25,31400.0,13.9204,13.9264,13.9144,13.9204,31400.0
2009-04-01 13:30:00,23.25,23.28,23.23,23.27,50800.0,13.9204,13.9384,13.9084,13.9324,50800.0
2009-04-01 13:35:00,23.27,23.38,23.27,23.36,65600.0,13.9324,13.9983,13.9324,13.9863,65600.0
2009-04-01 13:40:00,23.36,23.36,23.32,23.35,43200.0,13.9863,13.9863,13.9623,13.9803,43200.0
2009-04-01 13:45:00,23.35,23.36,23.3,23.31,44400.0,13.9803,13.9863,13.9504,13.9563,44400.0
2009-04-01 13:50:00,23.31,23.38,23.28,23.36,52000.0,13.9563,13.9983,13.9384,13.9863,52000.0
2009-04-01 13:55:00,23.37,23.4,23.35,23.38,42800.0,13.9923,14.0102,13.9803,13.9983,42800.0
2009-04-01 14:00:00,23.38,23.41,23.36,23.4,43200.0,13.9983,14.0162,13.9863,14.0102,43200.0
2009-04-01 14:05:00,23.4,23.49,23.4,23.46,63600.0,14.0102,14.0641,14.0102,14.0462,63600.0
2009-04-01 14:10:00,23.46,23.49,23.45,23.49,47400.0,14.0462,14.0641,14.0402,14.0641,47400.0
2009-04-01 14:15:00,23.49,23.5,23.45,23.46,60200.0,14.0641,14.0701,14.0402,14.0462,60200.0
2009-04-01 14:20:00,23.46,23.48,23.45,23.46,74800.0,14.0462,14.0581,14.0402,14.0462,74800.0
2009-04-01 14:25:00,23.46,23.47,23.43,23.43,61000.0,14.0462,14.0521,14.0282,14.0282,61000.0
2009-04-01 14:30:00,23.44,23.47,23.43,23.47,51400.0,14.0342,14.0521,14.0282,14.0521,51400.0
2009-04-01 14:35:00,23.47,23.49,23.45,23.45,41000.0,14.0521,14.0641,14.0402,14.0402,41000.0
2009-04-01 14:40:00,23.46,23.48,23.39,23.39,59000.0,14.0462,14.0581,14.0042,14.0042,59000.0
2009-04-01 14:45:00,23.39,23.42,23.36,23.4,70600.0,14.0042,14.0222,13.9863,14.0102,70600.0
2009-04-01 14:50:00,23.4,23.45,23.39,23.43,61200.0,14.0102,14.0402,14.0042,14.0282,61200.0
2009-04-01 14:55:00,23.42,23.43,23.36,23.37,53800.0,14.0222,14.0282,13.9863,13.9923,53800.0
2009-04-01 15:00:00,23.38,23.38,23.21,23.23,141400.0,13.9983,13.9983,13.8965,13.9084,141400.0
2009-04-01 15:05:00,23.22,23.25,23.19,23.2,90400.0,13.9025,13.9204,13.8845,13.8905,90400.0
2009-04-01 15:10:00,23.18,23.19,23.11,23.14,118800.0,13.8785,13.8845,13.8366,13.8546,118800.0
2009-04-01 15:15:00,23.14,23.19,23.1,23.18,104600.0,13.8546,13.8845,13.8306,13.8785,104600.0
2009-04-01 15:20:00,23.18,23.2,23.11,23.16,110600.0,13.8785,13.8905,13.8366,13.8665,110600.0
2009-04-01 15:25:00,23.16,23.25,23.15,23.23,70200.0,13.8665,13.9204,13.8605,13.9084,70200.0
2009-04-01 15:30:00,23.23,23.34,23.21,23.33,158600.0,13.9084,13.9743,13.8965,13.9683,158600.0
2009-04-01 15:35:00,23.33,23.42,23.33,23.41,124200.0,13.9683,14.0222,13.9683,14.0162,124200.0
2009-04-01 15:40:00,23.41,23.48,23.4,23.45,182800.0,14.0162,14.0581,14.0102,14.0402,182800.0
2009-04-01 15:45:00,23.45,23.5,23.39,23.41,179000.0,14.0402,14.0701,14.0042,14.0162,179000.0
2009-04-01 15:50:00,23.4,23.45,23.34,23.36,119200.0,14.0102,14.0402,13.9743,13.9863,119200.0
2009-04-01 15:55:00,23.36,23.37,23.28,23.3,190000.0,13.9863,13.9923,13.9384,13.9504,190000.0
2009-04-02 09:30:00,23.85,23.85,23.61,23.74,54000.0,14.2797,14.2797,14.136,14.2138,54000.0
2009-04-02 09:35:00,23.69,23.72,23.52,23.56,36400.0,14.1839,14.2018,14.0821,14.106,36400.0
2009-04-02 09:40:00,23.55,23.55,23.32,23.34,59200.0,14.1,14.1,13.9623,13.9743,59200.0
2009-04-02 09:45:00,23.33,23.39,23.32,23.37,39600.0,13.9683,14.0042,13.9623,13.9923,39600.0
2009-04-02 09:50:00,23.37,23.43,23.33,23.36,79800.0,13.9923,14.0282,13.9683,13.9863,79800.0
2009-04-02 09:55:00,23.37,23.41,23.33,23.33,50000.0,13.9923,14.0162,13.9683,13.9683,50000.0
2009-04-02 10:00:00,23.33,23.41,23.21,23.23,59600.0,13.9683,14.0162,13.8965,13.9084,59600.0
2009-04-02 10:05:00,23.24,23.24,23.06,23.07,70200.0,13.9144,13.9144,13.8067,13.8126,70200.0
2009-04-02 10:10:00,23.07,23.08,22.96,23.01,109200.0,13.8126,13.8186,13.7468,13.7767,109200.0
2009-04-02 10:15:00,23.0,23.2,23.0,23.14,39400.0,13.7707,13.8905,13.7707,13.8546,39400.0
2009-04-02 10:20:00,23.14,23.14,23.04,23.09,36200.0,13.8546,13.8546,13.7947,13.8246,36200.0
2009-04-02 10:25:00,23.07,23.08,23.0,23.0,41800.0,13.8126,13.8186,13.7707,13.7707,41800.0
2009-04-02 10:30:00,23.0,23.06,23.0,23.05,32200.0,13.7707,13.8067,13.7707,13.8007,32200.0
2009-04-02 10:35:00,23.04,23.1,23.03,23.05,42400.0,13.7947,13.8306,13.7887,13.8007,42400.0
2009-04-02 10:40:00,23.05,23.18,23.01,23.18,30000.0,13.8007,13.8785,13.7767,13.8785,30000.0
2009-04-02 10:45:00,23.16,23.33,23.16,23.33,58600.0,13.8665,13.9683,13.8665,13.9683,58600.0
2009-04-02 10:50:00,23.33,23.34,23.26,23.31,53400.0,13.9683,13.9743,13.9264,13.9563,53400.0
2009-04-02 10:55:00,23.31,23.36,23.28,23.35,42000.0,13.9563,13.9863,13.9384,13.9803,42000.0
2009-04-02 11:00:00,23.36,23.44,23.36,23.43,38800.0,13.9863,14.0342,13.9863,14.0282,38800.0
2009-04-02 11:05:00,23.43,23.48,23.41,23.43,59800.0,14.0282,14.0581,14.0162,14.0282,59800.0
2009-04-02 11:10:00,23.43,23.64,23.43,23.64,63800.0,14.0282,14.1539,14.0282,14.1539,63800.0
2009-04-02 11:15:00,23.64,23.65,23.53,23.57,51600.0,14.1539,14.1599,14.0881,14.112,51600.0
2009-04-02 11:20:00,23.56,23.61,23.51,23.53,55000.0,14.106,14.136,14.0761,14.0881,55000.0
2009-04-02 11:25:00,23.53,23.59,23.51,23.54,51600.0,14.0881,14.124,14.0761,14.094,51600.0
2009-04-02 11:30:00,23.54,23.54,23.5,23.51,38400.0,14.094,14.094,14.0701,14.0761,38400.0
2009-04-02 11:35:00,23.51,23.55,23.5,23.55,47200.0,14.0761,14.1,14.0701,14.1,47200.0
2009-04-02 11:40:00,23.55,23.6,23.54,23.58,68400.0,14.1,14.13,14.094,14.118,68400.0
2009-04-02 11:45:00,23.59,23.65,23.58,23.61,76200.0,14.124,14.1599,14.118,14.136,76200.0
2009-04-02 11:50:00,23.6,23.61,23.58,23.6,104600.0,14.13,14.136,14.118,14.13,104600.0
2009-04-02 11:55:00,23.59,23.66,23.59,23.65,67200.0,14.124,14.1659,14.124,14.1599,67200.0
2009-04-02 12:00:00,23.64,23.65,23.6,23.61,71200.0,14.1539,14.1599,14.13,14.136,71200.0
2009-04-02 12:05:00,23.61,23.67,23.61,23.64,82800.0,14.136,14.1719,14.136,14.1539,82800.0
2009-04-02 12:10:00,23.64,23.69,23.63,23.68,51000.0,14.1539,14.1839,14.1479,14.1779,51000.0
2009-04-02 12:15:00,23.69,23.73,23.68,23.7,79600.0,14.1839,14.2078,14.1779,14.1898,79600.0
2009-04-02 12:20:00,23.69,23.75,23.67,23.73,87400.0,14.1839,14.2198,14.1719,14.2078,87400.0
2009-04-02 12:25:00,23.72,23.8,23.71,23.75,67600.0,14.2018,14.2497,14.1958,14.2198,67600.0
2009-04-02 12:30:00,23.75,23.8,23.73,23.78,54600.0,14.2198,14.2497,14.2078,14.2377,54600.0
2009-04-02 12:35:00,23.78,23.78,23.73,23.73,47000.0,14.2377,14.2377,14.2078,14.2078,47000.0
2009-04-02 12:40:00,23.74,23.76,23.73,23.74,20000.0,14.2138,14.2258,14.2078,14.2138,20000.0
2009-04-02 12:45:00,23.74,23.75,23.72,23.75,25600.0,14.2138,14.2198,14.2018,14.2198,25600.0
2009-04-02 12:50:00,23.74,23.75,23.7,23.72,48400.0,14.2138,14.2198,14.1898,14.2018,48400.0
2009-04-02 12:55:00,23.71,23.71,23.65,23.65,27200.0,14.1958,14.1958,14.1599,14.1599,27200.0
2009-04-02 13:00:00,23.66,23.67,23.64,23.66,19200.0,14.1659,14.1719,14.1539,14.1659,19200.0
2009-04-02 13:05:00,23.65,23.65,23.61,23.64,26800.0,14.1599,14.1599,14.136,14.1539,26800.0
2009-04-02 13:10:00,23.64,23.65,23.61,23.61,17800.0,14.1539,14.1599,14.136,14.136,17800.0
2009-04-02 13:15:00,23.61,23.62,23.59,23.59,14600.0,14.136,14.1419,14.124,14.124,14600.0
2009-04-02 13:20:00,23.59,23.61,23.5,23.51,45000.0,14.124,14.136,14.0701,14.0761,45000.0
2009-04-02 13:25:00,23.5,23.54,23.49,23.5,25400.0,14.0701,14.094,14.0641,14.0701,25400.0
2009-04-02 13:30:00,23.5,23.6,23.49,23.57,26000.0,14.0701,14.13,14.0641,14.112,26000.0
2009-04-02 13:35:00,23.56,23.58,23.5,23.52,33200.0,14.106,14.118,14.0701,14.0821,33200.0
2009-04-02 13:40:00,23.51,23.53,23.45,23.47,32600.0,14.0761,14.0881,14.0402,14.0521,32600.0
2009-04-02 13:45:00,23.47,23.58,23.46,23.52,32000.0,14.0521,14.118,14.0462,14.0821,32000.0
2009-04-02 13:50:00,23.52,23.54,23.49,23.52,22200.0,14.0821,14.094,14.0641,14.0821,22200.0
2009-04-02 13:55:00,23.51,23.56,23.46,23.53,59800.0,14.0761,14.106,14.0462,14.0881,59800.0
2009-04-02 14:00:00,23.53,23.55,23.49,23.54,36400.0,14.0881,14.1,14.0641,14.094,36400.0
2009-04-02 14:05:00,23.55,23.58,23.52,23.53,61200.0,14.1,14.118,14.0821,14.0881,61200.0
2009-04-02 14:10:00,23.54,23.58,23.53,23.57,26000.0,14.094,14.118,14.0881,14.112,26000.0
2009-04-02 14:15:00,23.57,23.57,23.53,23.57,17600.0,14.112,14.112,14.0881,14.112,17600.0
2009-04-02 14:20:00,23.55,23.6,23.55,23.59,19000.0,14.1,14.13,14.1,14.124,19000.0
2009-04-02 14:25:00,23.58,23.68,23.58,23.64,45600.0,14.118,14.1779,14.118,14.1539,45600.0
2009-04-02 14:30:00,23.64,23.68,23.64,23.68,23800.0,14.1539,14.1779,14.1539,14.1779,23800.0
2009-04-02 14:35:00,23.66,23.69,23.65,23.67,139000.0,14.1659,14.1839,14.1599,14.1719,139000.0
2009-04-02 14:40:00,23.66,23.69,23.62,23.65,46800.0,14.1659,14.1839,14.1419,14.1599,46800.0
2009-04-02 14:45:00,23.64,23.68,23.64,23.65,74600.0,14.1539,14.1779,14.1539,14.1599,74600.0
2009-04-02 14:50:00,23.66,23.67,23.48,23.48,83000.0,14.1659,14.1719,14.0581,14.0581,83000.0
2009-04-02 14:55:00,23.47,23.49,23.44,23.49,69000.0,14.0521,14.0641,14.0342,14.0641,69000.0
2009-04-02 15:00:00,23.49,23.55,23.49,23.53,36000.0,14.0641,14.1,14.0641,14.0881,36000.0
2009-04-02 15:05:00,23.51,23.51,23.37,23.41,67400.0,14.0761,14.0761,13.9923,14.0162,67400.0
2009-04-02 15:10:00,23.42,23.47,23.41,23.44,44600.0,14.0222,14.0521,14.0162,14.0342,44600.0
2009-04-02 15:15:00,23.43,23.53,23.4,23.4,53800.0,14.0282,14.0881,14.0102,14.0102,53800.0
2009-04-02 15:20:00,23.4,23.49,23.37,23.47,66800.0,14.0102,14.0641,13.9923,14.0521,66800.0
2009-04-02 15:25:00,23.48,23.53,23.45,23.47,39600.0,14.0581,14.0881,14.0402,14.0521,39600.0
2009-04-02 15:30:00,23.49,23.53,23.48,23.48,49400.0,14.0641,14.0881,14.0581,14.0581,49400.0
2009-04-02 15:35:00,23.5,23.5,23.41,23.41,69000.0,14.0701,14.0701,14.0162,14.0162,69000.0
2009-04-02 15:40:00,23.41,23.54,23.41,23.47,105400.0,14.0162,14.094,14.0162,14.0521,105400.0
2009-04-02 15:45:00,23.48,23.55,23.38,23.53,137600.0,14.0581,14.1,13.9983,14.0881,137600.0
2009-04-02 15:50:00,23.52,23.53,23.4,23.43,147400.0,14.0821,14.0881,14.0102,14.0282,147400.0
2009-04-02 15:55:00,23.44,23.45,23.39,23.43,100000.0,14.0342,14.0402,14.0042,14.0282,100000.0
2009-04-03 09:30:00,23.43,23.63,23.38,23.63,41600.0,14.0282,14.1479,13.9983,14.1479,41600.0
2009-04-03 09:35:00,23.59,23.65,23.42,23.54,33000.0,14.124,14.1599,14.0222,14.094,33000.0
2009-04-03 09:40:00,23.56,23.69,23.53,23.65,19400.0,14.106,14.1839,14.0881,14.1599,19400.0
2009-04-03 09:45:00,23.65,23.67,23.35,23.42,37800.0,14.1599,14.1719,13.9803,14.0222,37800.0
2009-04-03 09:50:00,23.41,23.52,23.41,23.49,11800.0,14.0162,14.0821,14.0162,14.0641,11800.0
2009-04-03 09:55:00,23.49,23.61,23.47,23.59,17800.0,14.0641,14.136,14.0521,14.124,17800.0
2009-04-03 10:00:00,23.58,23.6,23.4,23.53,41200.0,14.118,14.13,14.0102,14.0881,41200.0
2009-04-03 10:05:00,23.52,23.55,23.46,23.55,23400.0,14.0821,14.1,14.0462,14.1,23400.0
2009-04-03 10:10:00,23.55,23.57,23.49,23.49,16600.0,14.1,14.112,14.0641,14.0641,16600.0
2009-04-03 10:15:00,23.48,23.5,23.43,23.43,22800.0,14.0581,14.0701,14.0282,14.0282,22800.0
2009-04-03 10:20:00,23.43,23.43,23.38,23.43,23400.0,14.0282,14.0282,13.9983,14.0282,23400.0
2009-04-03 10:25:00,23.43,23.5,23.42,23.42,19600.0,14.0282,14.0701,14.0222,14.0222,19600.0
2009-04-03 10:30:00,23.42,23.43,23.34,23.35,26600.0,14.0222,14.0282,13.9743,13.9803,26600.0
2009-04-03 10:35:00,23.36,23.36,23.3,23.35,24200.0,13.9863,13.9863,13.9504,13.9803,24200.0
2009-04-03 10:40:00,23.35,23.36,23.25,23.25,23400.0,13.9803,13.9863,13.9204,13.9204,23400.0
2009-04-03 10:45:00,23.24,23.25,23.17,23.25,46600.0,13.9144,13.9204,13.8725,13.9204,46600.0
2009-04-03 10:50:00,23.24,23.36,23.24,23.36,17800.0,13.9144,13.9863,13.9144,13.9863,17800.0
2009-04-03 10:55:00,23.34,23.35,23.29,23.32,16400.0,13.9743,13.9803,13.9444,13.9623,16400.0
2009-04-03 11:00:00,23.32,23.36,23.31,23.32,16800.0,13.9623,13.9863,13.9563,13.9623,16800.0
2009-04-03 11:05:00,23.32,23.32,23.25,23.27,23800.0,13.9623,13.9623,13.9204,13.9324,23800.0
2009-04-03 11:10:00,23.27,23.3,23.27,23.29,7600.0,13.9324,13.9504,13.9324,13.9444,7600.0
2009-04-03 11:15:00,23.29,23.32,23.27,23.3,22400.0,13.9444,13.9623,13.9324,13.9504,22400.0
2009-04-03 11:20:00,23.31,23.31,23.24,23.24,30600.0,13.9563,13.9563,13.9144,13.9144,30600.0
2009-04-03 11:25:00,23.25,23.41,23.24,23.4,24800.0,13.9204,14.0162,13.9144,14.0102,24800.0
2009-04-03 11:30:00,23.4,23.43,23.39,23.42,11400.0,14.0102,14.0282,14.0042,14.0222,11400.0
2009-04-03 11:35:00,23.42,23.43,23.4,23.41,10800.0,14.0222,14.0282,14.0102,14.0162,10800.0
2009-04-03 11:40:00,23.42,23.47,23.41,23.41,17400.0,14.0222,14.0521,14.0162,14.0162,17400.0
2009-04-03 11:45:00,23.41,23.43,23.39,23.41,16800.0,14.0162,14.0282,14.0042,14.0162,16800.0
2009-04-03 11:50:00,23.42,23.42,23.35,23.36,20400.0,14.0222,14.0222,13.9803,13.9863,20400.0
2009-04-03 11:55:00,23.35,23.36,23.33,23.35,16600.0,13.9803,13.9863,13.9683,13.9803,16600.0
2009-04-03 12:00:00,23.36,23.43,23.35,23.41,20400.0,13.9863,14.0282,13.9803,14.0162,20400.0
2009-04-03 12:05:00,23.4,23.4,23.35,23.36,18400.0,14.0102,14.0102,13.9803,13.9863,18400.0
2009-04-03 12:10:00,23.36,23.39,23.35,23.39,22600.0,13.9863,14.0042,13.9803,14.0042,22600.0
2009-04-03 12:15:00,23.4,23.41,23.36,23.36,20200.0,14.0102,14.0162,13.9863,13.9863,20200.0
2009-04-03 12:20:00,23.36,23.37,23.33,23.36,35800.0,13.9863,13.9923,13.9683,13.9863,35800.0
2009-04-03 12:25:00,23.38,23.39,23.36,23.37,20600.0,13.9983,14.0042,13.9863,13.9923,20600.0
2009-04-03 12:30:00,23.38,23.4,23.34,23.4,42600.0,13.9983,14.0102,13.9743,14.0102,42600.0
2009-04-03 12:35:00,23.39,23.44,23.38,23.38,28200.0,14.0042,14.0342,13.9983,13.9983,28200.0
2009-04-03 12:40:00,23.38,23.41,23.37,23.4,26200.0,13.9983,14.0162,13.9923,14.0102,26200.0
2009-04-03 12:45:00,23.41,23.41,23.3,23.32,23000.0,14.0162,14.0162,13.9504,13.9623,23000.0
2009-04-03 12:50:00,23.32,23.35,23.3,23.35,20800.0,13.9623,13.9803,13.9504,13.9803,20800.0
2009-04-03 12:55:00,23.35,23.35,23.31,23.35,24400.0,13.9803,13.9803,13.9563,13.9803,24400.0
2009-04-03 13:00:00,23.35,23.36,23.33,23.35,18400.0,13.9803,13.9863,13.9683,13.9803,18400.0
2009-04-03 13:05:00,23.35,23.36,23.25,23.27,78400.0,13.9803,13.9863,13.9204,13.9324,78400.0
2009-04-03 13:10:00,23.29,23.35,23.28,23.35,18600.0,13.9444,13.9803,13.9384,13.9803,18600.0
2009-04-03 13:15:00,23.36,23.42,23.35,23.41,41400.0,13.9863,14.0222,13.9803,14.0162,41400.0
2009-04-03 13:20:00,23.41,23.41,23.36,23.36,29200.0,14.0162,14.0162,13.9863,13.9863,29200.0
2009-04-03 13:25:00,23.36,23.47,23.36,23.46,33000.0,13.9863,14.0521,13.9863,14.0462,33000.0
2009-04-03 13:30:00,23.46,23.49,23.43,23.43,22800.0,14.0462,14.0641,14.0282,14.0282,22800.0
2009-04-03 13:35:00,23.43,23.47,23.4,23.4,26000.0,14.0282,14.0521,14.0102,14.0102,26000.0
2009-04-03 13:40:00,23.4,23.41,23.34,23.41,42400.0,14.0102,14.0162,13.9743,14.0162,42400.0
2009-04-03 13:45:00,23.41,23.43,23.4,23.42,10000.0,14.0162,14.0282,14.0102,14.0222,10000.0
2009-04-03 13:50:00,23.41,23.49,23.41,23.47,9400.0,14.0162,14.0641,14.0162,14.0521,9400.0
2009-04-03 13:55:00,23.46,23.49,23.45,23.46,18800.0,14.0462,14.0641,14.0402,14.0462,18800.0
2009-04-03 14:00:00,23.48,23.5,23.41,23.42,21200.0,14.0581,14.0701,14.0162,14.0222,21200.0
2009-04-03 14:05:00,23.41,23.42,23.38,23.42,13200.0,14.0162,14.0222,13.9983,14.0222,13200.0
2009-04-03 14:10:00,23.41,23.42,23.39,23.4,13800.0,14.0162,14.0222,14.0042,14.0102,13800.0
2009-04-03 14:15:00,23.41,23.43,23.39,23.41,14200.0,14.0162,14.0282,14.0042,14.0162,14200.0
2009-04-03 14:20:00,23.41,23.42,23.36,23.38,11200.0,14.0162,14.0222,13.9863,13.9983,11200.0
2009-04-03 14:25:00,23.38,23.46,23.38,23.46,33600.0,13.9983,14.0462,13.9983,14.0462,33600.0
2009-04-03 14:30:00,23.45,23.48,23.42,23.43,22800.0,14.0402,14.0581,14.0222,14.0282,22800.0
2009-04-03 14:35:00,23.43,23.46,23.41,23.43,34800.0,14.0282,14.0462,14.0162,14.0282,34800.0
2009-04-03 14:40:00,23.44,23.46,23.4,23.43,20800.0,14.0342,14.0462,14.0102,14.0282,20800.0
2009-04-03 14:45:00,23.43,23.43,23.36,23.38,23200.0,14.0282,14.0282,13.9863,13.9983,23200.0
2009-04-03 14:50:00,23.38,23.38,23.34,23.34,23400.0,13.9983,13.9983,13.9743,13.9743,23400.0
2009-04-03 14:55:00,23.34,23.39,23.33,23.39,49000.0,13.9743,14.0042,13.9683,14.0042,49000.0
2009-04-03 15:00:00,23.37,23.4,23.29,23.29,39400.0,13.9923,14.0102,13.9444,13.9444,39400.0
2009-04-03 15:05:00,23.3,23.31,23.27,23.29,33000.0,13.9504,13.9563,13.9324,13.9444,33000.0
2009-04-03 15:10:00,23.29,23.33,23.27,23.33,27800.0,13.9444,13.9683,13.9324,13.9683,27800.0
2009-04-03 15:15:00,23.32,23.33,23.25,23.31,38000.0,13.9623,13.9683,13.9204,13.9563,38000.0
2009-04-03 15:20:00,23.3,23.33,23.26,23.31,35200.0,13.9504,13.9683,13.9264,13.9563,35200.0
2009-04-03 15:25:00,23.32,23.33,23.24,23.25,35200.0,13.9623,13.9683,13.9144,13.9204,35200.0
2009-04-03 15:30:00,23.25,23.33,23.25,23.31,46200.0,13.9204,13.9683,13.9204,13.9563,46200.0
2009-04-03 15:35:00,23.31,23.32,23.18,23.24,60800.0,13.9563,13.9623,13.8785,13.9144,60800.0
2009-04-03 15:40:00,23.24,23.39,23.23,23.33,122000.0,13.9144,14.0042,13.9084,13.9683,122000.0
2009-04-03 15:45:00,23.33,23.38,23.31,23.35,108400.0,13.9683,13.9983,13.9563,13.9803,108400.0
2009-04-03 15:50:00,23.35,23.41,23.34,23.37,109800.0,13.9803,14.0162,13.9743,13.9923,109800.0
2009-04-03 15:55:00,23.38,23.44,23.35,23.43,137000.0,13.9983,14.0342,13.9803,14.0282,137000.0
2009-04-06 09:30:00,23.3,23.41,23.3,23.33,34400.0,13.9504,14.0162,13.9504,13.9683,34400.0
2009-04-06 09:35:00,23.32,23.33,23.23,23.23,20800.0,13.9623,13.9683,13.9084,13.9084,20800.0
2009-04-06 09:40:00,23.24,23.3,23.23,23.29,36200.0,13.9144,13.9504,13.9084,13.9444,36200.0
2009-04-06 09:45:00,23.27,23.27,23.16,23.17,47000.0,13.9324,13.9324,13.8665,13.8725,47000.0
2009-04-06 09:50:00,23.17,23.24,23.15,23.24,44400.0,13.8725,13.9144,13.8605,13.9144,44400.0
2009-04-06 09:55:00,23.25,23.3,23.23,23.27,50000.0,13.9204,13.9504,13.9084,13.9324,50000.0
2009-04-06 10:00:00,23.25,23.28,23.23,23.28,90600.0,13.9204,13.9384,13.9084,13.9384,90600.0
2009-04-06 10:05:00,23.27,23.28,23.23,23.26,34800.0,13.9324,13.9384,13.9084,13.9264,34800.0
2009-04-06 10:10:00,23.28,23.29,23.25,23.25,42200.0,13.9384,13.9444,13.9204,13.9204,42200.0
2009-04-06 10:15:00,23.25,23.31,23.22,23.31,62800.0,13.9204,13.9563,13.9025,13.9563,62800.0
2009-04-06 10:20:00,23.31,23.34,23.25,23.34,52600.0,13.9563,13.9743,13.9204,13.9743,52600.0
2009-04-06 10:25:00,23.34,23.39,23.28,23.32,48600.0,13.9743,14.0042,13.9384,13.9623,48600.0
2009-04-06 10:30:00,23.31,23.31,23.27,23.27,55800.0,13.9563,13.9563,13.9324,13.9324,55800.0
2009-04-06 10:35:00,23.27,23.27,23.14,23.14,80200.0,13.9324,13.9324,13.8546,13.8546,80200.0
2009-04-06 10:40:00,23.14,23.18,23.01,23.02,174200.0,13.8546,13.8785,13.7767,13.7827,174200.0
2009-04-06 10:45:00,23.02,23.04,22.67,22.78,436800.0,13.7827,13.7947,13.5732,13.639,436800.0
2009-04-06 10:50:00,22.77,22.91,22.7,22.86,274400.0,13.633,13.7169,13.5911,13.6869,274400.0
2009-04-06 10:55:00,22.86,22.93,22.82,22.9,94600.0,13.6869,13.7288,13.663,13.7109,94600.0
2009-04-06 11:00:00,22.9,22.95,22.84,22.94,88600.0,13.7109,13.7408,13.6749,13.7348,88600.0
2009-04-06 11:05:00,22.93,22.96,22.9,22.92,69600.0,13.7288,13.7468,13.7109,13.7228,69600.0
2009-04-06 11:10:00,22.92,22.99,22.92,22.99,46800.0,13.7228,13.7647,13.7228,13.7647,46800.0
2009-04-06 11:15:00,22.99,23.04,22.97,23.0,76000.0,13.7647,13.7947,13.7528,13.7707,76000.0
2009-04-06 11:20:00,23.0,23.0,22.95,22.98,57600.0,13.7707,13.7707,13.7408,13.7588,57600.0
2009-04-06 11:25:00,22.98,23.02,22.95,22.96,63000.0,13.7588,13.7827,13.7408,13.7468,63000.0
2009-04-06 11:30:00,22.97,23.0,22.96,22.98,98600.0,13.7528,13.7707,13.7468,13.7588,98600.0
2009-04-06 11:35:00,22.97,22.98,22.91,22.95,50000.0,13.7528,13.7588,13.7169,13.7408,50000.0
2009-04-06 11:40:00,22.95,22.96,22.9,22.93,46600.0,13.7408,13.7468,13.7109,13.7288,46600.0
2009-04-06 11:45:00,22.94,22.96,22.92,22.93,46400.0,13.7348,13.7468,13.7228,13.7288,46400.0
2009-04-06 11:50:00,22.93,22.95,22.87,22.89,77400.0,13.7288,13.7408,13.6929,13.7049,77400.0
2009-04-06 11:55:00,22.89,22.89,22.86,22.87,36000.0,13.7049,13.7049,13.6869,13.6929,36000.0
2009-04-06 12:00:00,22.87,22.88,22.85,22.86,49400.0,13.6929,13.6989,13.6809,13.6869,49400.0
2009-04-06 12:05:00,22.86,22.88,22.82,22.84,80200.0,13.6869,13.6989,13.663,13.6749,80200.0
2009-04-06 12:10:00,22.84,22.84,22.75,22.78,68000.0,13.6749,13.6749,13.6211,13.639,68000.0
2009-04-06 12:15:00,22.77,22.79,22.73,22.78,50800.0,13.633,13.645,13.6091,13.639,50800.0
2009-04-06 12:20:00,22.78,22.79,22.75,22.75,32600.0,13.639,13.645,13.6211,13.6211,32600.0
2009-04-06 12:25:00,22.75,22.77,22.71,22.75,34600.0,13.6211,13.633,13.5971,13.6211,34600.0
2009-04-06 12:30:00,22.75,22.77,22.74,22.77,58600.0,13.6211,13.633,13.6151,13.633,58600.0
2009-04-06 12:35:00,22.77,22.77,22.72,22.74,41600.0,13.633,13.633,13.6031,13.6151,41600.0
2009-04-06 12:40:00,22.74,22.77,22.72,22.73,40200.0,13.6151,13.633,13.6031,13.6091,40200.0
2009-04-06 12:45:00,22.74,22.75,22.71,22.72,43600.0,13.6151,13.6211,13.5971,13.6031,43600.0
2009-04-06 12:50:00,22.72,22.75,22.69,22.75,54200.0,13.6031,13.6211,13.5851,13.6211,54200.0
2009-04-06 12:55:00,22.75,22.78,22.72,22.77,55000.0,13.6211,13.639,13.6031,13.633,55000.0
2009-04-06 13:00:00,22.77,22.78,22.71,22.71,60200.0,13.633,13.639,13.5971,13.5971,60200.0
2009-04-06 13:05:00,22.72,22.74,22.71,22.73,42800.0,13.6031,13.6151,13.5971,13.6091,42800.0
2009-04-06 13:10:00,22.73,22.78,22.72,22.73,47600.0,13.6091,13.639,13.6031,13.6091,47600.0
2009-04-06 13:15:00,22.73,22.75,22.7,22.7,55200.0,13.6091,13.6211,13.5911,13.5911,55200.0
2009-04-06 13:20:00,22.7,22.75,22.69,22.74,53600.0,13.5911,13.6211,13.5851,13.6151,53600.0
2009-04-06 13:25:00,22.74,22.74,22.68,22.69,71000.0,13.6151,13.6151,13.5791,13.5851,71000.0
2009-04-06 13:30:00,22.69,22.7,22.67,22.68,59200.0,13.5851,13.5911,13.5732,13.5791,59200.0
2009-04-06 13:35:00,22.69,22.71,22.66,22.7,54000.0,13.5851,13.5971,13.5672,13.5911,54000.0
2009-04-06 13:40:00,22.7,22.71,22.67,22.68,44600.0,13.5911,13.5971,13.5732,13.5791,44600.0
2009-04-06 13:45:00,22.68,22.83,22.68,22.8,56400.0,13.5791,13.669,13.5791,13.651,56400.0
2009-04-06 13:50:00,22.81,22.83,22.78,22.82,47600.0,13.657,13.669,13.639,13.663,47600.0
2009-04-06 13:55:00,22.82,22.84,22.78,22.79,78400.0,13.663,13.6749,13.639,13.645,78400.0
2009-04-06 14:00:00,22.77,22.81,22.76,22.79,65400.0,13.633,13.657,13.627,13.645,65400.0
2009-04-06 14:05:00,22.79,22.84,22.78,22.83,74800.0,13.645,13.6749,13.639,13.669,74800.0
2009-04-06 14:10:00,22.83,22.85,22.79,22.84,49600.0,13.669,13.6809,13.645,13.6749,49600.0
2009-04-06 14:15:00,22.84,22.84,22.8,22.83,45600.0,13.6749,13.6749,13.651,13.669,45600.0
2009-04-06 14:20:00,22.82,22.83,22.79,22.83,43400.0,13.663,13.669,13.645,13.669,43400.0
2009-04-06 14:25:00,22.83,22.83,22.79,22.81,63800.0,13.669,13.669,13.645,13.657,63800.0
2009-04-06 14:30:00,22.81,22.82,22.69,22.72,61800.0,13.657,13.663,13.5851,13.6031,61800.0
2009-04-06 14:35:00,22.72,22.74,22.7,22.7,55400.0,13.6031,13.6151,13.5911,13.5911,55400.0
2009-04-06 14:40:00,22.71,22.73,22.68,22.72,54200.0,13.5971,13.6091,13.5791,13.6031,54200.0
2009-04-06 14:45:00,22.73,22.73,22.67,22.71,99000.0,13.6091,13.6091,13.5732,13.5971,99000.0
2009-04-06 14:50:00,22.71,22.79,22.71,22.77,76800.0,13.5971,13.645,13.5971,13.633,76800.0
2009-04-06 14:55:00,22.77,22.79,22.74,22.74,64000.0,13.633,13.645,13.6151,13.6151,64000.0
2009-04-06 15:00:00,22.74,22.77,22.72,22.77,84600.0,13.6151,13.633,13.6031,13.633,84600.0
2009-04-06 15:05:00,22.77,22.8,22.73,22.74,70200.0,13.633,13.651,13.6091,13.6151,70200.0
2009-04-06 15:10:00,22.74,22.79,22.74,22.76,78400.0,13.6151,13.645,13.6151,13.627,78400.0
2009-04-06 15:15:00,22.77,22.86,22.75,22.86,91200.0,13.633,13.6869,13.6211,13.6869,91200.0
2009-04-06 15:20:00,22.86,22.86,22.8,22.81,99800.0,13.6869,13.6869,13.651,13.657,99800.0
2009-04-06 15:25:00,22.82,22.86,22.74,22.75,111800.0,13.663,13.6869,13.6151,13.6211,111800.0
2009-04-06 15:30:00,22.75,22.77,22.7,22.72,250800.0,13.6211,13.633,13.5911,13.6031,250800.0
2009-04-06 15:35:00,22.72,22.72,22.64,22.64,127400.0,13.6031,13.6031,13.5552,13.5552,127400.0
2009-04-06 15:40:00,22.64,22.76,22.64,22.74,136600.0,13.5552,13.627,13.5552,13.6151,136600.0
2009-04-06 15:45:00,22.73,22.75,22.68,22.71,112200.0,13.6091,13.6211,13.5791,13.5971,112200.0
2009-04-06 15:50:00,22.72,22.81,22.71,22.8,133000.0,13.6031,13.657,13.5971,13.651,133000.0
2009-04-06 15:55:00,22.8,22.84,22.76,22.79,214200.0,13.651,13.6749,13.627,13.645,214200.0
2009-04-07 09:30:00,22.5,22.65,22.31,22.38,46600.0,13.4714,13.5612,13.3576,13.3995,46600.0
2009-04-07 09:35:00,22.4,22.4,22.17,22.24,122800.0,13.4115,13.4115,13.2738,13.3157,122800.0
2009-04-07 09:40:00,22.23,22.27,22.18,22.26,76000.0,13.3097,13.3337,13.2798,13.3277,76000.0
2009-04-07 09:45:00,22.25,22.34,22.24,22.34,52600.0,13.3217,13.3756,13.3157,13.3756,52600.0
2009-04-07 09:50:00,22.33,22.42,22.32,22.34,42200.0,13.3696,13.4235,13.3636,13.3756,42200.0
2009-04-07 09:55:00,22.35,22.55,22.35,22.52,54600.0,13.3816,13.5013,13.3816,13.4833,54600.0
2009-04-07 10:00:00,22.52,22.57,22.48,22.48,52600.0,13.4833,13.5133,13.4594,13.4594,52600.0
2009-04-07 10:05:00,22.47,22.5,22.4,22.5,49000.0,13.4534,13.4714,13.4115,13.4714,49000.0
2009-04-07 10:10:00,22.5,22.53,22.48,22.5,32000.0,13.4714,13.4893,13.4594,13.4714,32000.0
2009-04-07 10:15:00,22.49,22.53,22.48,22.52,50400.0,13.4654,13.4893,13.4594,13.4833,50400.0
2009-04-07 10:20:00,22.52,22.54,22.42,22.44,38600.0,13.4833,13.4953,13.4235,13.4354,38600.0
2009-04-07 10:25:00,22.43,22.51,22.43,22.5,49600.0,13.4295,13.4774,13.4295,13.4714,49600.0
2009-04-07 10:30:00,22.52,22.63,22.49,22.61,49200.0,13.4833,13.5492,13.4654,13.5372,49200.0
2009-04-07 10:35:00,22.62,22.66,22.6,22.66,25600.0,13.5432,13.5672,13.5312,13.5672,25600.0
2009-04-07 10:40:00,22.67,22.71,22.64,22.7,41600.0,13.5732,13.5971,13.5552,13.5911,41600.0
2009-04-07 10:45:00,22.7,22.8,22.7,22.77,55000.0,13.5911,13.651,13.5911,13.633,55000.0
2009-04-07 10:50:00,22.77,22.78,22.68,22.68,41200.0,13.633,13.639,13.5791,13.5791,41200.0
2009-04-07 10:55:00,22.7,22.7,22.63,22.63,33600.0,13.5911,13.5911,13.5492,13.5492,33600.0
2009-04-07 11:00:00,22.63,22.68,22.63,22.68,16800.0,13.5492,13.5791,13.5492,13.5791,16800.0
2009-04-07 11:05:00,22.68,22.68,22.63,22.65,21200.0,13.5791,13.5791,13.5492,13.5612,21200.0
2009-04-07 11:10:00,22.64,22.68,22.64,22.67,42600.0,13.5552,13.5791,13.5552,13.5732,42600.0
2009-04-07 11:15:00,22.67,22.7,22.65,22.68,33400.0,13.5732,13.5911,13.5612,13.5791,33400.0
2009-04-07 11:20:00,22.68,22.78,22.68,22.76,40200.0,13.5791,13.639,13.5791,13.627,40200.0
2009-04-07 11:25:00,22.76,22.78,22.74,22.78,38600.0,13.627,13.639,13.6151,13.639,38600.0
2009-04-07 11:30:00,22.75,22.84,22.75,22.79,40800.0,13.6211,13.6749,13.6211,13.645,40800.0
2009-04-07 11:35:00,22.79,22.79,22.66,22.67,40600.0,13.645,13.645,13.5672,13.5732,40600.0
2009-04-07 11:40:00,22.67,22.7,22.63,22.64,28200.0,13.5732,13.5911,13.5492,13.5552,28200.0
2009-04-07 11:45:00,22.64,22.65,22.61,22.64,42200.0,13.5552,13.5612,13.5372,13.5552,42200.0
2009-04-07 11:50:00,22.65,22.65,22.61,22.64,34200.0,13.5612,13.5612,13.5372,13.5552,34200.0
2009-04-07 11:55:00,22.64,22.65,22.6,22.6,30600.0,13.5552,13.5612,13.5312,13.5312,30600.0
2009-04-07 12:00:00,22.61,22.68,22.61,22.63,34000.0,13.5372,13.5791,13.5372,13.5492,34000.0
2009-04-07 12:05:00,22.65,22.66,22.59,22.61,49400.0,13.5612,13.5672,13.5253,13.5372,49400.0
2009-04-07 12:10:00,22.61,22.69,22.6,22.64,55600.0,13.5372,13.5851,13.5312,13.5552,55600.0
2009-04-07 12:15:00,22.64,22.64,22.61,22.63,16800.0,13.5552,13.5552,13.5372,13.5492,16800.0
2009-04-07 12:20:00,22.63,22.66,22.62,22.66,29600.0,13.5492,13.5672,13.5432,13.5672,29600.0
2009-04-07 12:25:00,22.65,22.65,22.57,22.58,33000.0,13.5612,13.5612,13.5133,13.5193,33000.0
2009-04-07 12:30:00,22.59,22.63,22.58,22.62,23400.0,13.5253,13.5492,13.5193,13.5432,23400.0
2009-04-07 12:35:00,22.62,22.65,22.59,22.6,43600.0,13.5432,13.5612,13.5253,13.5312,43600.0
2009-04-07 12:40:00,22.6,22.68,22.6,22.68,22600.0,13.5312,13.5791,13.5312,13.5791,22600.0
2009-04-07 12:45:00,22.67,22.72,22.67,22.71,30400.0,13.5732,13.6031,13.5732,13.5971,30400.0
2009-04-07 12:50:00,22.71,22.74,22.7,22.73,34400.0,13.5971,13.6151,13.5911,13.6091,34400.0
2009-04-07 12:55:00,22.72,22.73,22.71,22.72,9000.0,13.6031,13.6091,13.5971,13.6031,9000.0
2009-04-07 13:00:00,22.7,22.72,22.66,22.67,19000.0,13.5911,13.6031,13.5672,13.5732,19000.0
2009-04-07 13:05:00,22.68,22.68,22.62,22.65,29800.0,13.5791,13.5791,13.5432,13.5612,29800.0
2009-04-07 13:10:00,22.65,22.67,22.63,22.65,32600.0,13.5612,13.5732,13.5492,13.5612,32600.0
2009-04-07 13:15:00,22.65,22.65,22.6,22.63,45800.0,13.5612,13.5612,13.5312,13.5492,45800.0
2009-04-07 13:20:00,22.63,22.65,22.58,22.61,45800.0,13.5492,13.5612,13.5193,13.5372,45800.0
2009-04-07 13:25:00,22.61,22.64,22.6,22.64,18400.0,13.5372,13.5552,13.5312,13.5552,18400.0
2009-04-07 13:30:00,22.63,22.63,22.59,22.61,19200.0,13.5492,13.5492,13.5253,13.5372,19200.0
2009-04-07 13:35:00,22.61,22.61,22.58,22.6,20400.0,13.5372,13.5372,13.5193,13.5312,20400.0
2009-04-07 13:40:00,22.6,22.61,22.58,22.59,36600.0,13.5312,13.5372,13.5193,13.5253,36600.0
2009-04-07 13:45:00,22.59,22.61,22.58,22.6,36600.0,13.5253,13.5372,13.5193,13.5312,36600.0
2009-04-07 13:50:00,22.58,22.61,22.56,22.61,41200.0,13.5193,13.5372,13.5073,13.5372,41200.0
2009-04-07 13:55:00,22.61,22.61,22.57,22.58,31600.0,13.5372,13.5372,13.5133,13.5193,31600.0
2009-04-07 14:00:00,22.58,22.61,22.56,22.61,32400.0,13.5193,13.5372,13.5073,13.5372,32400.0
2009-04-07 14:05:00,22.6,22.63,22.58,22.63,45000.0,13.5312,13.5492,13.5193,13.5492,45000.0
2009-04-07 14:10:00,22.63,22.65,22.6,22.64,23600.0,13.5492,13.5612,13.5312,13.5552,23600.0
2009-04-07 14:15:00,22.64,22.65,22.61,22.61,26000.0,13.5552,13.5612,13.5372,13.5372,26000.0
2009-04-07 14:20:00,22.61,22.65,22.61,22.61,29400.0,13.5372,13.5612,13.5372,13.5372,29400.0
2009-04-07 14:25:00,22.61,22.67,22.61,22.63,42600.0,13.5372,13.5732,13.5372,13.5492,42600.0
2009-04-07 14:30:00,22.64,22.64,22.61,22.61,32600.0,13.5552,13.5552,13.5372,13.5372,32600.0
2009-04-07 14:35:00,22.61,22.63,22.58,22.6,37600.0,13.5372,13.5492,13.5193,13.5312,37600.0
2009-04-07 14:40:00,22.6,22.65,22.6,22.61,29000.0,13.5312,13.5612,13.5312,13.5372,29000.0
2009-04-07 14:45:00,22.62,22.65,22.61,22.64,35800.0,13.5432,13.5612,13.5372,13.5552,35800.0
2009-04-07 14:50:00,22.64,22.68,22.63,22.65,50600.0,13.5552,13.5791,13.5492,13.5612,50600.0
2009-04-07 14:55:00,22.65,22.69,22.65,22.68,60600.0,13.5612,13.5851,13.5612,13.5791,60600.0
2009-04-07 15:00:00,22.68,22.7,22.63,22.65,44600.0,13.5791,13.5911,13.5492,13.5612,44600.0
2009-04-07 15:05:00,22.65,22.7,22.63,22.7,48000.0,13.5612,13.5911,13.5492,13.5911,48000.0
2009-04-07 15:10:00,22.7,22.76,22.69,22.71,70600.0,13.5911,13.627,13.5851,13.5971,70600.0
2009-04-07 15:15:00,22.71,22.74,22.69,22.71,79200.0,13.5971,13.6151,13.5851,13.5971,79200.0
2009-04-07 15:20:00,22.71,22.73,22.69,22.73,65800.0,13.5971,13.6091,13.5851,13.6091,65800.0
2009-04-07 15:25:00,22.72,22.74,22.67,22.68,82600.0,13.6031,13.6151,13.5732,13.5791,82600.0
2009-04-07 15:30:00,22.68,22.75,22.67,22.75,89800.0,13.5791,13.6211,13.5732,13.6211,89800.0
2009-04-07 15:35:00,22.74,22.75,22.68,22.7,168600.0,13.6151,13.6211,13.5791,13.5911,168600.0
2009-04-07 15:40:00,22.7,22.75,22.66,22.72,211600.0,13.5911,13.6211,13.5672,13.6031,211600.0
2009-04-07 15:45:00,22.72,22.75,22.7,22.7,167200.0,13.6031,13.6211,13.5911,13.5911,167200.0
2009-04-07 15:50:00,22.7,22.7,22.61,22.61,185000.0,13.5911,13.5911,13.5372,13.5372,185000.0
2009-04-07 15:55:00,22.62,22.62,22.5,22.53,234600.0,13.5432,13.5432,13.4714,13.4893,234600.0
2009-04-08 09:30:00,22.58,22.58,22.38,22.39,42800.0,13.5193,13.5193,13.3995,13.4055,42800.0
2009-04-08 09:35:00,22.39,22.6,22.31,22.6,51000.0,13.4055,13.5312,13.3576,13.5312,51000.0
2009-04-08 09:40:00,22.58,22.62,22.51,22.59,68600.0,13.5193,13.5432,13.4774,13.5253,68600.0
2009-04-08 09:45:00,22.59,22.6,22.46,22.47,33600.0,13.5253,13.5312,13.4474,13.4534,33600.0
2009-04-08 09:50:00,22.46,22.46,22.42,22.42,33800.0,13.4474,13.4474,13.4235,13.4235,33800.0
2009-04-08 09:55:00,22.42,22.46,22.41,22.42,16000.0,13.4235,13.4474,13.4175,13.4235,16000.0
2009-04-08 10:00:00,22.45,22.5,22.39,22.47,42200.0,13.4414,13.4714,13.4055,13.4534,42200.0
2009-04-08 10:05:00,22.46,22.5,22.45,22.45,41000.0,13.4474,13.4714,13.4414,13.4414,41000.0
2009-04-08 10:10:00,22.45,22.48,22.41,22.46,45000.0,13.4414,13.4594,13.4175,13.4474,45000.0
2009-04-08 10:15:00,22.49,22.49,22.41,22.41,39800.0,13.4654,13.4654,13.4175,13.4175,39800.0
2009-04-08 10:20:00,22.42,22.42,22.36,22.4,21600.0,13.4235,13.4235,13.3876,13.4115,21600.0
2009-04-08 10:25:00,22.4,22.41,22.36,22.41,29200.0,13.4115,13.4175,13.3876,13.4175,29200.0
2009-04-08 10:30:00,22.4,22.4,22.36,22.38,14600.0,13.4115,13.4115,13.3876,13.3995,14600.0
2009-04-08 10:35:00,22.37,22.39,22.28,22.3,46600.0,13.3935,13.4055,13.3397,13.3516,46600.0
2009-04-08 10:40:00,22.32,22.39,22.3,22.39,13000.0,13.3636,13.4055,13.3516,13.4055,13000.0
2009-04-08 10:45:00,22.4,22.43,22.38,22.38,19800.0,13.4115,13.4295,13.3995,13.3995,19800.0
2009-04-08 10:50:00,22.38,22.45,22.36,22.45,9800.0,13.3995,13.4414,13.3876,13.4414,9800.0
2009-04-08 10:55:00,22.46,22.47,22.45,22.46,5400.0,13.4474,13.4534,13.4414,13.4474,5400.0
2009-04-08 11:00:00,22.46,22.49,22.45,22.47,27400.0,13.4474,13.4654,13.4414,13.4534,27400.0
2009-04-08 11:05:00,22.47,22.51,22.46,22.48,37200.0,13.4534,13.4774,13.4474,13.4594,37200.0
2009-04-08 11:10:00,22.48,22.5,22.47,22.5,32000.0,13.4594,13.4714,13.4534,13.4714,32000.0
2009-04-08 11:15:00,22.5,22.52,22.46,22.5,42800.0,13.4714,13.4833,13.4474,13.4714,42800.0
2009-04-08 11:20:00,22.5,22.52,22.5,22.5,21600.0,13.4714,13.4833,13.4714,13.4714,21600.0
2009-04-08 11:25:00,22.5,22.52,22.47,22.49,36600.0,13.4714,13.4833,13.4534,13.4654,36600.0
2009-04-08 11:30:00,22.49,22.52,22.48,22.52,17200.0,13.4654,13.4833,13.4594,13.4833,17200.0
2009-04-08 11:35:00,22.52,22.63,22.52,22.6,24600.0,13.4833,13.5492,13.4833,13.5312,24600.0
2009-04-08 11:40:00,22.62,22.62,22.56,22.58,21400.0,13.5432,13.5432,13.5073,13.5193,21400.0
2009-04-08 11:45:00,22.59,22.67,22.59,22.64,52600.0,13.5253,13.5732,13.5253,13.5552,52600.0
2009-04-08 11:50:00,22.64,22.67,22.63,22.64,25000.0,13.5552,13.5732,13.5492,13.5552,25000.0
2009-04-08 11:55:00,22.65,22.67,22.63,22.63,16400.0,13.5612,13.5732,13.5492,13.5492,16400.0
2009-04-08 12:00:00,22.63,22.65,22.61,22.64,7800.0,13.5492,13.5612,13.5372,13.5552,7800.0
2009-04-08 12:05:00,22.65,22.67,22.65,22.65,6600.0,13.5612,13.5732,13.5612,13.5612,6600.0
2009-04-08 12:10:00,22.65,22.68,22.63,22.63,21200.0,13.5612,13.5791,13.5492,13.5492,21200.0
2009-04-08 12:15:00,22.61,22.65,22.61,22.64,17600.0,13.5372,13.5612,13.5372,13.5552,17600.0
2009-04-08 12:20:00,22.64,22.71,22.62,22.7,22800.0,13.5552,13.5971,13.5432,13.5911,22800.0
2009-04-08 12:25:00,22.69,22.73,22.68,22.68,10600.0,13.5851,13.6091,13.5791,13.5791,10600.0
2009-04-08 12:30:00,22.68,22.69,22.67,22.67,10600.0,13.5791,13.5851,13.5732,13.5732,10600.0
2009-04-08 12:35:00,22.67,22.68,22.63,22.66,33200.0,13.5732,13.5791,13.5492,13.5672,33200.0
2009-04-08 12:40:00,22.66,22.75,22.65,22.73,37000.0,13.5672,13.6211,13.5612,13.6091,37000.0
2009-04-08 12:45:00,22.74,22.75,22.72,22.74,7400.0,13.6151,13.6211,13.6031,13.6151,7400.0
2009-04-08 12:50:00,22.74,22.78,22.74,22.78,14800.0,13.6151,13.639,13.6151,13.639,14800.0
2009-04-08 12:55:00,22.78,22.81,22.75,22.75,24400.0,13.639,13.657,13.6211,13.6211,24400.0
2009-04-08 13:00:00,22.75,22.78,22.75,22.75,11200.0,13.6211,13.639,13.6211,13.6211,11200.0
2009-04-08 13:05:00,22.75,22.78,22.75,22.75,13000.0,13.6211,13.639,13.6211,13.6211,13000.0
2009-04-08 13:10:00,22.75,22.77,22.75,22.76,4400.0,13.6211,13.633,13.6211,13.627,4400.0
2009-04-08 13:15:00,22.77,22.78,22.73,22.73,21600.0,13.633,13.639,13.6091,13.6091,21600.0
2009-04-08 13:20:00,22.74,22.78,22.74,22.76,13400.0,13.6151,13.639,13.6151,13.627,13400.0
2009-04-08 13:25:00,22.77,22.8,22.77,22.8,16000.0,13.633,13.651,13.633,13.651,16000.0
2009-04-08 13:30:00,22.8,22.81,22.79,22.81,18600.0,13.651,13.657,13.645,13.657,18600.0
2009-04-08 13:35:00,22.8,22.8,22.72,22.72,16400.0,13.651,13.651,13.6031,13.6031,16400.0
2009-04-08 13:40:00,22.73,22.79,22.72,22.76,32400.0,13.6091,13.645,13.6031,13.627,32400.0
2009-04-08 13:45:00,22.76,22.78,22.73,22.75,41600.0,13.627,13.639,13.6091,13.6211,41600.0
2009-04-08 13:50:00,22.75,22.76,22.74,22.75,17800.0,13.6211,13.627,13.6151,13.6211,17800.0
2009-04-08 13:55:00,22.75,22.79,22.75,22.78,10400.0,13.6211,13.645,13.6211,13.639,10400.0
2009-04-08 14:00:00,22.79,22.8,22.69,22.71,38200.0,13.645,13.651,13.5851,13.5971,38200.0
2009-04-08 14:05:00,22.71,22.72,22.65,22.66,25800.0,13.5971,13.6031,13.5612,13.5672,25800.0
2009-04-08 14:10:00,22.66,22.72,22.66,22.72,19000.0,13.5672,13.6031,13.5672,13.6031,19000.0
2009-04-08 14:15:00,22.71,22.72,22.65,22.69,21800.0,13.5971,13.6031,13.5612,13.5851,21800.0
2009-04-08 14:20:00,22.69,22.71,22.65,22.67,25200.0,13.5851,13.5971,13.5612,13.5732,25200.0
2009-04-08 14:25:00,22.66,22.71,22.66,22.7,22200.0,13.5672,13.5971,13.5672,13.5911,22200.0
2009-04-08 14:30:00,22.7,22.72,22.68,22.69,22200.0,13.5911,13.6031,13.5791,13.5851,22200.0
2009-04-08 14:35:00,22.69,22.71,22.65,22.66,51800.0,13.5851,13.5971,13.5612,13.5672,51800.0
2009-04-08 14:40:00,22.66,22.68,22.63,22.68,34800.0,13.5672,13.5791,13.5492,13.5791,34800.0
2009-04-08 14:45:00,22.67,22.7,22.67,22.67,25200.0,13.5732,13.5911,13.5732,13.5732,25200.0
2009-04-08 14:50:00,22.68,22.68,22.6,22.61,55800.0,13.5791,13.5791,13.5312,13.5372,55800.0
2009-04-08 14:55:00,22.61,22.63,22.58,22.61,53200.0,13.5372,13.5492,13.5193,13.5372,53200.0
2009-04-08 15:00:00,22.6,22.61,22.52,22.53,45000.0,13.5312,13.5372,13.4833,13.4893,45000.0
2009-04-08 15:05:00,22.53,22.58,22.53,22.57,44800.0,13.4893,13.5193,13.4893,13.5133,44800.0
2009-04-08 15:10:00,22.56,22.58,22.53,22.58,44000.0,13.5073,13.5193,13.4893,13.5193,44000.0
2009-04-08 15:15:00,22.58,22.63,22.56,22.61,35000.0,13.5193,13.5492,13.5073,13.5372,35000.0
2009-04-08 15:20:00,22.61,22.65,22.59,22.65,56200.0,13.5372,13.5612,13.5253,13.5612,56200.0
2009-04-08 15:25:00,22.66,22.68,22.61,22.64,57000.0,13.5672,13.5791,13.5372,13.5552,57000.0
2009-04-08 15:30:00,22.65,22.73,22.64,22.69,91600.0,13.5612,13.6091,13.5552,13.5851,91600.0
2009-04-08 15:35:00,22.68,22.7,22.65,22.7,45600.0,13.5791,13.5911,13.5612,13.5911,45600.0
2009-04-08 15:40:00,22.7,22.74,22.68,22.73,98400.0,13.5911,13.6151,13.5791,13.6091,98400.0
2009-04-08 15:45:00,22.74,22.78,22.71,22.74,103600.0,13.6151,13.639,13.5971,13.6151,103600.0
2009-04-08 15:50:00,22.74,22.75,22.68,22.69,89000.0,13.6151,13.6211,13.5791,13.5851,89000.0
2009-04-08 15:55:00,22.7,22.74,22.7,22.72,128800.0,13.5911,13.6151,13.5911,13.6031,128800.0
2009-04-09 09:30:00,23.2,23.37,23.17,23.29,103400.0,13.8905,13.9923,13.8725,13.9444,103400.0
2009-04-09 09:35:00,23.3,23.4,23.24,23.29,61200.0,13.9504,14.0102,13.9144,13.9444,61200.0
2009-04-09 09:40:00,23.29,23.34,23.22,23.34,35200.0,13.9444,13.9743,13.9025,13.9743,35200.0
2009-04-09 09:45:00,23.31,23.35,23.19,23.2,30400.0,13.9563,13.9803,13.8845,13.8905,30400.0
2009-04-09 09:50:00,23.2,23.28,23.2,23.25,38000.0,13.8905,13.9384,13.8905,13.9204,38000.0
2009-04-09 09:55:00,23.27,23.31,23.26,23.29,13000.0,13.9324,13.9563,13.9264,13.9444,13000.0
2009-04-09 10:00:00,23.29,23.3,23.2,23.2,30800.0,13.9444,13.9504,13.8905,13.8905,30800.0
2009-04-09 10:05:00,23.21,23.21,23.15,23.16,32200.0,13.8965,13.8965,13.8605,13.8665,32200.0
2009-04-09 10:10:00,23.17,23.24,23.17,23.23,40800.0,13.8725,13.9144,13.8725,13.9084,40800.0
2009-04-09 10:15:00,23.23,23.23,23.12,23.12,12800.0,13.9084,13.9084,13.8426,13.8426,12800.0
2009-04-09 10:20:00,23.14,23.15,23.1,23.1,17000.0,13.8546,13.8605,13.8306,13.8306,17000.0
2009-04-09 10:25:00,23.08,23.17,23.08,23.13,35000.0,13.8186,13.8725,13.8186,13.8486,35000.0
2009-04-09 10:30:00,23.13,23.17,23.09,23.11,30600.0,13.8486,13.8725,13.8246,13.8366,30600.0
2009-04-09 10:35:00,23.11,23.15,23.1,23.13,23400.0,13.8366,13.8605,13.8306,13.8486,23400.0
2009-04-09 10:40:00,23.13,23.13,23.02,23.03,31000.0,13.8486,13.8486,13.7827,13.7887,31000.0
2009-04-09 10:45:00,23.03,23.1,23.02,23.1,53800.0,13.7887,13.8306,13.7827,13.8306,53800.0
2009-04-09 10:50:00,23.09,23.11,23.08,23.1,24200.0,13.8246,13.8366,13.8186,13.8306,24200.0
2009-04-09 10:55:00,23.1,23.11,23.06,23.08,28000.0,13.8306,13.8366,13.8067,13.8186,28000.0
2009-04-09 11:00:00,23.08,23.11,23.04,23.1,26800.0,13.8186,13.8366,13.7947,13.8306,26800.0
2009-04-09 11:05:00,23.09,23.11,23.08,23.08,13400.0,13.8246,13.8366,13.8186,13.8186,13400.0
2009-04-09 11:10:00,23.08,23.08,23.04,23.04,8800.0,13.8186,13.8186,13.7947,13.7947,8800.0
2009-04-09 11:15:00,23.05,23.11,23.05,23.11,16800.0,13.8007,13.8366,13.8007,13.8366,16800.0
2009-04-09 11:20:00,23.1,23.1,23.05,23.06,14800.0,13.8306,13.8306,13.8007,13.8067,14800.0
2009-04-09 11:25:00,23.06,23.06,22.97,22.97,22000.0,13.8067,13.8067,13.7528,13.7528,22000.0
2009-04-09 11:30:00,22.97,22.99,22.91,22.91,14800.0,13.7528,13.7647,13.7169,13.7169,14800.0
2009-04-09 11:35:00,22.92,22.92,22.86,22.86,12400.0,13.7228,13.7228,13.6869,13.6869,12400.0
2009-04-09 11:40:00,22.86,22.87,22.84,22.86,23000.0,13.6869,13.6929,13.6749,13.6869,23000.0
2009-04-09 11:45:00,22.86,22.87,22.84,22.87,22200.0,13.6869,13.6929,13.6749,13.6929,22200.0
2009-04-09 11:50:00,22.87,22.89,22.86,22.87,14600.0,13.6929,13.7049,13.6869,13.6929,14600.0
2009-04-09 11:55:00,22.87,22.95,22.87,22.93,18000.0,13.6929,13.7408,13.6929,13.7288,18000.0
2009-04-09 12:00:00,22.95,22.97,22.95,22.95,18000.0,13.7408,13.7528,13.7408,13.7408,18000.0
2009-04-09 12:05:00,22.94,22.96,22.93,22.94,24800.0,13.7348,13.7468,13.7288,13.7348,24800.0
2009-04-09 12:10:00,22.94,22.95,22.9,22.9,23000.0,13.7348,13.7408,13.7109,13.7109,23000.0
2009-04-09 12:15:00,22.9,22.9,22.86,22.89,22800.0,13.7109,13.7109,13.6869,13.7049,22800.0
2009-04-09 12:20:00,22.89,22.91,22.88,22.9,21600.0,13.7049,13.7169,13.6989,13.7109,21600.0
2009-04-09 12:25:00,22.9,22.93,22.88,22.92,27000.0,13.7109,13.7288,13.6989,13.7228,27000.0
2009-04-09 12:30:00,22.92,22.93,22.91,22.91,15600.0,13.7228,13.7288,13.7169,13.7169,15600.0
2009-04-09 12:35:00,22.92,22.93,22.91,22.91,16400.0,13.7228,13.7288,13.7169,13.7169,16400.0
2009-04-09 12:40:00,22.91,22.93,22.91,22.93,12200.0,13.7169,13.7288,13.7169,13.7288,12200.0
2009-04-09 12:45:00,22.93,22.93,22.9,22.91,18600.0,13.7288,13.7288,13.7109,13.7169,18600.0
2009-04-09 12:50:00,22.91,22.91,22.87,22.88,15600.0,13.7169,13.7169,13.6929,13.6989,15600.0
2009-04-09 12:55:00,22.88,22.89,22.87,22.89,11000.0,13.6989,13.7049,13.6929,13.7049,11000.0
2009-04-09 13:00:00,22.88,22.9,22.87,22.89,12000.0,13.6989,13.7109,13.6929,13.7049,12000.0
2009-04-09 13:05:00,22.89,22.91,22.88,22.9,14200.0,13.7049,13.7169,13.6989,13.7109,14200.0
2009-04-09 13:10:00,22.9,22.91,22.86,22.86,23000.0,13.7109,13.7169,13.6869,13.6869,23000.0
2009-04-09 13:15:00,22.86,22.87,22.85,22.86,22800.0,13.6869,13.6929,13.6809,13.6869,22800.0
2009-04-09 13:20:00,22.86,22.87,22.85,22.86,30800.0,13.6869,13.6929,13.6809,13.6869,30800.0
2009-04-09 13:25:00,22.86,22.86,22.83,22.85,24200.0,13.6869,13.6869,13.669,13.6809,24200.0
2009-04-09 13:30:00,22.84,22.85,22.83,22.84,17400.0,13.6749,13.6809,13.669,13.6749,17400.0
2009-04-09 13:35:00,22.84,22.85,22.81,22.83,24800.0,13.6749,13.6809,13.657,13.669,24800.0
2009-04-09 13:40:00,22.83,22.84,22.82,22.83,15800.0,13.669,13.6749,13.663,13.669,15800.0
2009-04-09 13:45:00,22.84,22.89,22.83,22.85,44000.0,13.6749,13.7049,13.669,13.6809,44000.0
2009-04-09 13:50:00,22.85,22.86,22.85,22.86,15200.0,13.6809,13.6869,13.6809,13.6869,15200.0
2009-04-09 13:55:00,22.86,22.88,22.86,22.87,14400.0,13.6869,13.6989,13.6869,13.6929,14400.0
2009-04-09 14:00:00,22.87,22.89,22.84,22.85,41000.0,13.6929,13.7049,13.6749,13.6809,41000.0
2009-04-09 14:05:00,22.85,22.88,22.85,22.88,10200.0,13.6809,13.6989,13.6809,13.6989,10200.0
2009-04-09 14:10:00,22.88,22.89,22.85,22.86,33000.0,13.6989,13.7049,13.6809,13.6869,33000.0
2009-04-09 14:15:00,22.85,22.86,22.79,22.82,50800.0,13.6809,13.6869,13.645,13.663,50800.0
2009-04-09 14:20:00,22.82,22.83,22.81,22.83,18400.0,13.663,13.669,13.657,13.669,18400.0
2009-04-09 14:25:00,22.83,22.86,22.81,22.84,60600.0,13.669,13.6869,13.657,13.6749,60600.0
2009-04-09 14:30:00,22.85,22.91,22.85,22.91,54600.0,13.6809,13.7169,13.6809,13.7169,54600.0
2009-04-09 14:35:00,22.92,22.93,22.88,22.93,31200.0,13.7228,13.7288,13.6989,13.7288,31200.0
2009-04-09 14:40:00,22.94,22.97,22.94,22.96,22200.0,13.7348,13.7528,13.7348,13.7468,22200.0
2009-04-09 14:45:00,22.98,23.05,22.97,23.03,45600.0,13.7588,13.8007,13.7528,13.7887,45600.0
2009-04-09 14:50:00,23.03,23.04,22.97,22.98,52600.0,13.7887,13.7947,13.7528,13.7588,52600.0
2009-04-09 14:55:00,22.98,23.0,22.96,22.97,33800.0,13.7588,13.7707,13.7468,13.7528,33800.0
2009-04-09 15:00:00,22.98,23.0,22.96,22.99,47400.0,13.7588,13.7707,13.7468,13.7647,47400.0
2009-04-09 15:05:00,22.98,23.02,22.98,22.99,58600.0,13.7588,13.7827,13.7588,13.7647,58600.0
2009-04-09 15:10:00,22.99,23.0,22.92,22.92,58800.0,13.7647,13.7707,13.7228,13.7228,58800.0
2009-04-09 15:15:00,22.92,22.99,22.91,22.98,71400.0,13.7228,13.7647,13.7169,13.7588,71400.0
2009-04-09 15:20:00,22.98,22.99,22.92,22.93,55000.0,13.7588,13.7647,13.7228,13.7288,55000.0
2009-04-09 15:25:00,22.93,22.96,22.92,22.94,52200.0,13.7288,13.7468,13.7228,13.7348,52200.0
2009-04-09 15:30:00,22.94,22.96,22.92,22.95,99400.0,13.7348,13.7468,13.7228,13.7408,99400.0
2009-04-09 15:35:00,22.96,22.99,22.94,22.98,86800.0,13.7468,13.7647,13.7348,13.7588,86800.0
2009-04-09 15:40:00,22.98,23.03,22.95,23.0,135800.0,13.7588,13.7887,13.7408,13.7707,135800.0
2009-04-09 15:45:00,22.99,23.06,22.98,23.06,107200.0,13.7647,13.8067,13.7588,13.8067,107200.0
2009-04-09 15:50:00,23.06,23.08,22.97,22.99,136800.0,13.8067,13.8186,13.7528,13.7647,136800.0
2009-04-09 15:55:00,23.0,23.06,22.97,23.06,165400.0,13.7707,13.8067,13.7528,13.8067,165400.0
2009-04-13 09:30:00,22.85,23.08,22.85,22.87,28400.0,13.6809,13.8186,13.6809,13.6929,28400.0
2009-04-13 09:35:00,22.89,22.89,22.7,22.72,33400.0,13.7049,13.7049,13.5911,13.6031,33400.0
2009-04-13 09:40:00,22.73,22.75,22.65,22.66,18200.0,13.6091,13.6211,13.5612,13.5672,18200.0
2009-04-13 09:45:00,22.66,22.73,22.63,22.72,26000.0,13.5672,13.6091,13.5492,13.6031,26000.0
2009-04-13 09:50:00,22.7,22.77,22.7,22.73,28000.0,13.5911,13.633,13.5911,13.6091,28000.0
2009-04-13 09:55:00,22.72,22.72,22.64,22.66,22600.0,13.6031,13.6031,13.5552,13.5672,22600.0
2009-04-13 10:00:00,22.67,22.72,22.67,22.68,30600.0,13.5732,13.6031,13.5732,13.5791,30600.0
2009-04-13 10:05:00,22.67,22.7,22.61,22.64,21000.0,13.5732,13.5911,13.5372,13.5552,21000.0
2009-04-13 10:10:00,22.66,22.67,22.63,22.67,25000.0,13.5672,13.5732,13.5492,13.5732,25000.0
2009-04-13 10:15:00,22.67,22.67,22.56,22.57,35200.0,13.5732,13.5732,13.5073,13.5133,35200.0
2009-04-13 10:20:00,22.58,22.58,22.55,22.58,24600.0,13.5193,13.5193,13.5013,13.5193,24600.0
2009-04-13 10:25:00,22.58,22.61,22.53,22.54,33200.0,13.5193,13.5372,13.4893,13.4953,33200.0
2009-04-13 10:30:00,22.54,22.61,22.54,22.6,17200.0,13.4953,13.5372,13.4953,13.5312,17200.0
2009-04-13 10:35:00,22.6,22.66,22.59,22.61,20200.0,13.5312,13.5672,13.5253,13.5372,20200.0
2009-04-13 10:40:00,22.61,22.65,22.59,22.59,25400.0,13.5372,13.5612,13.5253,13.5253,25400.0
2009-04-13 10:45:00,22.59,22.65,22.59,22.63,23200.0,13.5253,13.5612,13.5253,13.5492,23200.0
2009-04-13 10:50:00,22.66,22.71,22.64,22.64,17800.0,13.5672,13.5971,13.5552,13.5552,17800.0
2009-04-13 10:55:00,22.64,22.66,22.61,22.61,27200.0,13.5552,13.5672,13.5372,13.5372,27200.0
2009-04-13 11:00:00,22.61,22.62,22.56,22.62,26600.0,13.5372,13.5432,13.5073,13.5432,26600.0
2009-04-13 11:05:00,22.62,22.66,22.61,22.66,18400.0,13.5432,13.5672,13.5372,13.5672,18400.0
2009-04-13 11:10:00,22.66,22.67,22.62,22.63,22200.0,13.5672,13.5732,13.5432,13.5492,22200.0
2009-04-13 11:15:00,22.62,22.64,22.61,22.64,29200.0,13.5432,13.5552,13.5372,13.5552,29200.0
2009-04-13 11:20:00,22.63,22.65,22.61,22.65,10400.0,13.5492,13.5612,13.5372,13.5612,10400.0
2009-04-13 11:25:00,22.65,22.77,22.65,22.75,29200.0,13.5612,13.633,13.5612,13.6211,29200.0
2009-04-13 11:30:00,22.76,22.84,22.76,22.83,56400.0,13.627,13.6749,13.627,13.669,56400.0
2009-04-13 11:35:00,22.83,22.83,22.78,22.79,32400.0,13.669,13.669,13.639,13.645,32400.0
2009-04-13 11:40:00,22.79,22.8,22.74,22.74,25200.0,13.645,13.651,13.6151,13.6151,25200.0
2009-04-13 11:45:00,22.74,22.79,22.74,22.79,31000.0,13.6151,13.645,13.6151,13.645,31000.0
2009-04-13 11:50:00,22.8,22.8,22.75,22.77,15800.0,13.651,13.651,13.6211,13.633,15800.0
2009-04-13 11:55:00,22.77,22.81,22.77,22.8,8200.0,13.633,13.657,13.633,13.651,8200.0
2009-04-13 12:00:00,22.81,22.82,22.79,22.82,19000.0,13.657,13.663,13.645,13.663,19000.0
2009-04-13 12:05:00,22.81,22.84,22.81,22.82,12000.0,13.657,13.6749,13.657,13.663,12000.0
2009-04-13 12:10:00,22.82,22.85,22.82,22.83,11000.0,13.663,13.6809,13.663,13.669,11000.0
2009-04-13 12:15:00,22.82,22.86,22.82,22.84,16800.0,13.663,13.6869,13.663,13.6749,16800.0
2009-04-13 12:20:00,22.84,22.84,22.82,22.83,11000.0,13.6749,13.6749,13.663,13.669,11000.0
2009-04-13 12:25:00,22.83,22.83,22.8,22.81,7600.0,13.669,13.669,13.651,13.657,7600.0
2009-04-13 12:30:00,22.82,22.85,22.82,22.82,8000.0,13.663,13.6809,13.663,13.663,8000.0
2009-04-13 12:35:00,22.82,22.83,22.82,22.82,13400.0,13.663,13.669,13.663,13.663,13400.0
2009-04-13 12:40:00,22.81,22.85,22.81,22.83,19600.0,13.657,13.6809,13.657,13.669,19600.0
2009-04-13 12:45:00,22.83,22.83,22.78,22.79,33600.0,13.669,13.669,13.639,13.645,33600.0
2009-04-13 12:50:00,22.8,22.8,22.79,22.8,6800.0,13.651,13.651,13.645,13.651,6800.0
2009-04-13 12:55:00,22.79,22.81,22.79,22.79,17400.0,13.645,13.657,13.645,13.645,17400.0
2009-04-13 13:00:00,22.79,22.79,22.75,22.77,29800.0,13.645,13.645,13.6211,13.633,29800.0
2009-04-13 13:05:00,22.77,22.8,22.77,22.78,28600.0,13.633,13.651,13.633,13.639,28600.0
2009-04-13 13:10:00,22.77,22.81,22.77,22.81,14600.0,13.633,13.657,13.633,13.657,14600.0
2009-04-13 13:15:00,22.81,22.84,22.8,22.84,39200.0,13.657,13.6749,13.651,13.6749,39200.0
2009-04-13 13:20:00,22.85,22.93,22.85,22.88,86800.0,13.6809,13.7288,13.6809,13.6989,86800.0
2009-04-13 13:25:00,22.88,22.88,22.86,22.87,24400.0,13.6989,13.6989,13.6869,13.6929,24400.0
2009-04-13 13:30:00,22.87,22.9,22.86,22.88,43600.0,13.6929,13.7109,13.6869,13.6989,43600.0
2009-04-13 13:35:00,22.88,22.89,22.84,22.85,47400.0,13.6989,13.7049,13.6749,13.6809,47400.0
2009-04-13 13:40:00,22.85,22.86,22.84,22.86,19800.0,13.6809,13.6869,13.6749,13.6869,19800.0
2009-04-13 13:45:00,22.86,22.88,22.86,22.86,14600.0,13.6869,13.6989,13.6869,13.6869,14600.0
2009-04-13 13:50:00,22.86,22.93,22.86,22.93,49400.0,13.6869,13.7288,13.6869,13.7288,49400.0
2009-04-13 13:55:00,22.93,22.96,22.93,22.95,19400.0,13.7288,13.7468,13.7288,13.7408,19400.0
2009-04-13 14:00:00,22.95,22.95,22.9,22.93,43200.0,13.7408,13.7408,13.7109,13.7288,43200.0
2009-04-13 14:05:00,22.93,22.96,22.92,22.93,18800.0,13.7288,13.7468,13.7228,13.7288,18800.0
2009-04-13 14:10:00,22.93,22.93,22.9,22.92,28400.0,13.7288,13.7288,13.7109,13.7228,28400.0
2009-04-13 14:15:00,22.93,22.93,22.9,22.93,49000.0,13.7288,13.7288,13.7109,13.7288,49000.0
2009-04-13 14:20:00,22.93,22.93,22.91,22.92,21000.0,13.7288,13.7288,13.7169,13.7228,21000.0
2009-04-13 14:25:00,22.93,22.94,22.9,22.93,28000.0,13.7288,13.7348,13.7109,13.7288,28000.0
2009-04-13 14:30:00,22.93,22.95,22.92,22.94,29800.0,13.7288,13.7408,13.7228,13.7348,29800.0
2009-04-13 14:35:00,22.95,22.98,22.93,22.95,92800.0,13.7408,13.7588,13.7288,13.7408,92800.0
2009-04-13 14:40:00,22.96,23.0,22.93,22.98,58600.0,13.7468,13.7707,13.7288,13.7588,58600.0
2009-04-13 14:45:00,22.97,22.97,22.91,22.91,22000.0,13.7528,13.7528,13.7169,13.7169,22000.0
2009-04-13 14:50:00,22.91,22.96,22.91,22.94,17600.0,13.7169,13.7468,13.7169,13.7348,17600.0
2009-04-13 14:55:00,22.95,22.98,22.93,22.94,18800.0,13.7408,13.7588,13.7288,13.7348,18800.0
2009-04-13 15:00:00,22.94,23.0,22.89,22.98,41200.0,13.7348,13.7707,13.7049,13.7588,41200.0
2009-04-13 15:05:00,22.99,23.03,22.98,23.01,34000.0,13.7647,13.7887,13.7588,13.7767,34000.0
2009-04-13 15:10:00,23.0,23.05,23.0,23.05,24000.0,13.7707,13.8007,13.7707,13.8007,24000.0
2009-04-13 15:15:00,23.04,23.08,23.03,23.07,27600.0,13.7947,13.8186,13.7887,13.8126,27600.0
2009-04-13 15:20:00,23.07,23.08,23.03,23.06,47000.0,13.8126,13.8186,13.7887,13.8067,47000.0
2009-04-13 15:25:00,23.06,23.09,23.02,23.05,56000.0,13.8067,13.8246,13.7827,13.8007,56000.0
2009-04-13 15:30:00,23.06,23.11,23.03,23.08,49600.0,13.8067,13.8366,13.7887,13.8186,49600.0
2009-04-13 15:35:00,23.08,23.08,23.03,23.05,31200.0,13.8186,13.8186,13.7887,13.8007,31200.0
2009-04-13 15:40:00,23.05,23.06,22.99,23.03,75800.0,13.8007,13.8067,13.7647,13.7887,75800.0
2009-04-13 15:45:00,23.03,23.05,22.98,23.0,73400.0,13.7887,13.8007,13.7588,13.7707,73400.0
2009-04-13 15:50:00,23.0,23.03,22.98,23.01,73800.0,13.7707,13.7887,13.7588,13.7767,73800.0
2009-04-13 15:55:00,23.02,23.03,22.96,22.96,105600.0,13.7827,13.7887,13.7468,13.7468,105600.0
2009-04-14 09:30:00,22.8,22.93,22.75,22.75,62600.0,13.651,13.7288,13.6211,13.6211,62600.0
2009-04-14 09:35:00,22.78,22.84,22.64,22.65,32800.0,13.639,13.6749,13.5552,13.5612,32800.0
2009-04-14 09:40:00,22.66,22.75,22.65,22.66,37800.0,13.5672,13.6211,13.5612,13.5672,37800.0
2009-04-14 09:45:00,22.66,22.66,22.55,22.57,37600.0,13.5672,13.5672,13.5013,13.5133,37600.0
2009-04-14 09:50:00,22.57,22.58,22.51,22.55,53400.0,13.5133,13.5193,13.4774,13.5013,53400.0
2009-04-14 09:55:00,22.54,22.59,22.5,22.58,33000.0,13.4953,13.5253,13.4714,13.5193,33000.0
2009-04-14 10:00:00,22.58,22.59,22.5,22.5,50400.0,13.5193,13.5253,13.4714,13.4714,50400.0
2009-04-14 10:05:00,22.5,22.5,22.43,22.48,33200.0,13.4714,13.4714,13.4295,13.4594,33200.0
2009-04-14 10:10:00,22.47,22.52,22.45,22.5,20000.0,13.4534,13.4833,13.4414,13.4714,20000.0
2009-04-14 10:15:00,22.5,22.52,22.45,22.47,32400.0,13.4714,13.4833,13.4414,13.4534,32400.0
2009-04-14 10:20:00,22.47,22.55,22.45,22.52,56400.0,13.4534,13.5013,13.4414,13.4833,56400.0
2009-04-14 10:25:00,22.52,22.56,22.5,22.53,24000.0,13.4833,13.5073,13.4714,13.4893,24000.0
2009-04-14 10:30:00,22.54,22.64,22.54,22.57,44800.0,13.4953,13.5552,13.4953,13.5133,44800.0
2009-04-14 10:35:00,22.58,22.6,22.55,22.57,17200.0,13.5193,13.5312,13.5013,13.5133,17200.0
2009-04-14 10:40:00,22.56,22.6,22.53,22.58,30400.0,13.5073,13.5312,13.4893,13.5193,30400.0
2009-04-14 10:45:00,22.58,22.59,22.58,22.58,26600.0,13.5193,13.5253,13.5193,13.5193,26600.0
2009-04-14 10:50:00,22.58,22.59,22.58,22.58,19000.0,13.5193,13.5253,13.5193,13.5193,19000.0
2009-04-14 10:55:00,22.58,22.6,22.58,22.59,8600.0,13.5193,13.5312,13.5193,13.5253,8600.0
2009-04-14 11:00:00,22.59,22.63,22.58,22.63,22400.0,13.5253,13.5492,13.5193,13.5492,22400.0
2009-04-14 11:05:00,22.62,22.63,22.58,22.61,22200.0,13.5432,13.5492,13.5193,13.5372,22200.0
2009-04-14 11:10:00,22.62,22.62,22.59,22.61,14200.0,13.5432,13.5432,13.5253,13.5372,14200.0
2009-04-14 11:15:00,22.6,22.63,22.59,22.62,19200.0,13.5312,13.5492,13.5253,13.5432,19200.0
2009-04-14 11:20:00,22.61,22.62,22.59,22.61,28600.0,13.5372,13.5432,13.5253,13.5372,28600.0
2009-04-14 11:25:00,22.61,22.61,22.55,22.55,20600.0,13.5372,13.5372,13.5013,13.5013,20600.0
2009-04-14 11:30:00,22.55,22.64,22.55,22.63,14600.0,13.5013,13.5552,13.5013,13.5492,14600.0
2009-04-14 11:35:00,22.63,22.66,22.63,22.66,14800.0,13.5492,13.5672,13.5492,13.5672,14800.0
2009-04-14 11:40:00,22.66,22.7,22.64,22.64,26800.0,13.5672,13.5911,13.5552,13.5552,26800.0
2009-04-14 11:45:00,22.64,22.65,22.61,22.62,23000.0,13.5552,13.5612,13.5372,13.5432,23000.0
2009-04-14 11:50:00,22.61,22.63,22.61,22.63,17600.0,13.5372,13.5492,13.5372,13.5492,17600.0
2009-04-14 11:55:00,22.61,22.61,22.58,22.58,15000.0,13.5372,13.5372,13.5193,13.5193,15000.0
2009-04-14 12:00:00,22.58,22.58,22.56,22.58,12800.0,13.5193,13.5193,13.5073,13.5193,12800.0
2009-04-14 12:05:00,22.58,22.59,22.57,22.57,7000.0,13.5193,13.5253,13.5133,13.5133,7000.0
2009-04-14 12:10:00,22.59,22.63,22.58,22.62,18000.0,13.5253,13.5492,13.5193,13.5432,18000.0
2009-04-14 12:15:00,22.61,22.64,22.61,22.64,22000.0,13.5372,13.5552,13.5372,13.5552,22000.0
2009-04-14 12:20:00,22.64,22.7,22.63,22.68,26000.0,13.5552,13.5911,13.5492,13.5791,26000.0
2009-04-14 12:25:00,22.68,22.69,22.68,22.68,19600.0,13.5791,13.5851,13.5791,13.5791,19600.0
2009-04-14 12:30:00,22.68,22.7,22.68,22.7,21200.0,13.5791,13.5911,13.5791,13.5911,21200.0
2009-04-14 12:35:00,22.7,22.73,22.7,22.73,30200.0,13.5911,13.6091,13.5911,13.6091,30200.0
2009-04-14 12:40:00,22.73,22.73,22.63,22.63,39000.0,13.6091,13.6091,13.5492,13.5492,39000.0
2009-04-14 12:45:00,22.63,22.63,22.58,22.6,64800.0,13.5492,13.5492,13.5193,13.5312,64800.0
2009-04-14 12:50:00,22.59,22.6,22.58,22.59,20000.0,13.5253,13.5312,13.5193,13.5253,20000.0
2009-04-14 12:55:00,22.58,22.59,22.57,22.57,26200.0,13.5193,13.5253,13.5133,13.5133,26200.0
2009-04-14 13:00:00,22.57,22.58,22.57,22.57,26800.0,13.5133,13.5193,13.5133,13.5133,26800.0
2009-04-14 13:05:00,22.57,22.59,22.57,22.57,21200.0,13.5133,13.5253,13.5133,13.5133,21200.0
2009-04-14 13:10:00,22.57,22.62,22.56,22.62,25800.0,13.5133,13.5432,13.5073,13.5432,25800.0
2009-04-14 13:15:00,22.63,22.65,22.62,22.65,28200.0,13.5492,13.5612,13.5432,13.5612,28200.0
2009-04-14 13:20:00,22.65,22.66,22.63,22.64,48000.0,13.5612,13.5672,13.5492,13.5552,48000.0
2009-04-14 13:25:00,22.64,22.66,22.6,22.66,70200.0,13.5552,13.5672,13.5312,13.5672,70200.0
2009-04-14 13:30:00,22.67,22.68,22.61,22.62,34400.0,13.5732,13.5791,13.5372,13.5432,34400.0
2009-04-14 13:35:00,22.62,22.62,22.58,22.58,12600.0,13.5432,13.5432,13.5193,13.5193,12600.0
2009-04-14 13:40:00,22.59,22.59,22.57,22.58,9800.0,13.5253,13.5253,13.5133,13.5193,9800.0
2009-04-14 13:45:00,22.59,22.59,22.55,22.57,24600.0,13.5253,13.5253,13.5013,13.5133,24600.0
2009-04-14 13:50:00,22.57,22.59,22.54,22.55,32000.0,13.5133,13.5253,13.4953,13.5013,32000.0
2009-04-14 13:55:00,22.55,22.59,22.53,22.59,25200.0,13.5013,13.5253,13.4893,13.5253,25200.0
2009-04-14 14:00:00,22.59,22.6,22.58,22.58,15200.0,13.5253,13.5312,13.5193,13.5193,15200.0
2009-04-14 14:05:00,22.58,22.59,22.54,22.56,13600.0,13.5193,13.5253,13.4953,13.5073,13600.0
2009-04-14 14:10:00,22.56,22.64,22.55,22.64,28600.0,13.5073,13.5552,13.5013,13.5552,28600.0
2009-04-14 14:15:00,22.64,22.67,22.62,22.66,21800.0,13.5552,13.5732,13.5432,13.5672,21800.0
2009-04-14 14:20:00,22.65,22.67,22.61,22.67,18800.0,13.5612,13.5732,13.5372,13.5732,18800.0
2009-04-14 14:25:00,22.66,22.66,22.62,22.63,17200.0,13.5672,13.5672,13.5432,13.5492,17200.0
2009-04-14 14:30:00,22.65,22.65,22.6,22.61,10400.0,13.5612,13.5612,13.5312,13.5372,10400.0
2009-04-14 14:35:00,22.61,22.64,22.6,22.64,15000.0,13.5372,13.5552,13.5312,13.5552,15000.0
2009-04-14 14:40:00,22.65,22.66,22.57,22.58,31600.0,13.5612,13.5672,13.5133,13.5193,31600.0
2009-04-14 14:45:00,22.58,22.59,22.51,22.51,24600.0,13.5193,13.5253,13.4774,13.4774,24600.0
2009-04-14 14:50:00,22.53,22.54,22.5,22.51,29000.0,13.4893,13.4953,13.4714,13.4774,29000.0
2009-04-14 14:55:00,22.52,22.57,22.51,22.57,33200.0,13.4833,13.5133,13.4774,13.5133,33200.0
2009-04-14 15:00:00,22.59,22.61,22.57,22.57,34000.0,13.5253,13.5372,13.5133,13.5133,34000.0
2009-04-14 15:05:00,22.57,22.58,22.53,22.54,31200.0,13.5133,13.5193,13.4893,13.4953,31200.0
2009-04-14 15:10:00,22.54,22.57,22.53,22.56,32400.0,13.4953,13.5133,13.4893,13.5073,32400.0
2009-04-14 15:15:00,22.56,22.61,22.54,22.61,30600.0,13.5073,13.5372,13.4953,13.5372,30600.0
2009-04-14 15:20:00,22.61,22.62,22.56,22.56,36000.0,13.5372,13.5432,13.5073,13.5073,36000.0
2009-04-14 15:25:00,22.57,22.58,22.5,22.53,40800.0,13.5133,13.5193,13.4714,13.4893,40800.0
2009-04-14 15:30:00,22.53,22.55,22.51,22.52,52600.0,13.4893,13.5013,13.4774,13.4833,52600.0
2009-04-14 15:35:00,22.51,22.6,22.51,22.55,71600.0,13.4774,13.5312,13.4774,13.5013,71600.0
2009-04-14 15:40:00,22.54,22.57,22.51,22.52,90000.0,13.4953,13.5133,13.4774,13.4833,90000.0
2009-04-14 15:45:00,22.52,22.59,22.51,22.54,96800.0,13.4833,13.5253,13.4774,13.4953,96800.0
2009-04-14 15:50:00,22.54,22.55,22.47,22.47,115600.0,13.4953,13.5013,13.4534,13.4534,115600.0
2009-04-14 15:55:00,22.48,22.5,22.43,22.46,134800.0,13.4594,13.4714,13.4295,13.4474,134800.0
2009-04-15 09:30:00,22.36,22.63,22.36,22.61,40400.0,13.3876,13.5492,13.3876,13.5372,40400.0
2009-04-15 09:35:00,22.62,22.77,22.62,22.66,50600.0,13.5432,13.633,13.5432,13.5672,50600.0
2009-04-15 09:40:00,22.66,22.82,22.66,22.81,23200.0,13.5672,13.663,13.5672,13.657,23200.0
2009-04-15 09:45:00,22.82,22.82,22.68,22.71,18200.0,13.663,13.663,13.5791,13.5971,18200.0
2009-04-15 09:50:00,22.7,22.73,22.68,22.7,18200.0,13.5911,13.6091,13.5791,13.5911,18200.0
2009-04-15 09:55:00,22.68,22.73,22.66,22.7,21200.0,13.5791,13.6091,13.5672,13.5911,21200.0
2009-04-15 10:00:00,22.7,22.73,22.67,22.68,17800.0,13.5911,13.6091,13.5732,13.5791,17800.0
2009-04-15 10:05:00,22.68,22.7,22.63,22.65,15400.0,13.5791,13.5911,13.5492,13.5612,15400.0
2009-04-15 10:10:00,22.65,22.67,22.57,22.58,22600.0,13.5612,13.5732,13.5133,13.5193,22600.0
2009-04-15 10:15:00,22.58,22.58,22.54,22.55,14200.0,13.5193,13.5193,13.4953,13.5013,14200.0
2009-04-15 10:20:00,22.56,22.59,22.55,22.58,12800.0,13.5073,13.5253,13.5013,13.5193,12800.0
2009-04-15 10:25:00,22.58,22.61,22.53,22.59,21000.0,13.5193,13.5372,13.4893,13.5253,21000.0
2009-04-15 10:30:00,22.59,22.59,22.53,22.57,28800.0,13.5253,13.5253,13.4893,13.5133,28800.0
2009-04-15 10:35:00,22.59,22.59,22.53,22.56,11000.0,13.5253,13.5253,13.4893,13.5073,11000.0
2009-04-15 10:40:00,22.57,22.57,22.51,22.53,19000.0,13.5133,13.5133,13.4774,13.4893,19000.0
2009-04-15 10:45:00,22.52,22.56,22.5,22.5,13200.0,13.4833,13.5073,13.4714,13.4714,13200.0
2009-04-15 10:50:00,22.5,22.5,22.47,22.5,13600.0,13.4714,13.4714,13.4534,13.4714,13600.0
2009-04-15 10:55:00,22.5,22.52,22.49,22.5,9800.0,13.4714,13.4833,13.4654,13.4714,9800.0
2009-04-15 11:00:00,22.52,22.57,22.5,22.53,19400.0,13.4833,13.5133,13.4714,13.4893,19400.0
2009-04-15 11:05:00,22.53,22.58,22.52,22.58,13600.0,13.4893,13.5193,13.4833,13.5193,13600.0
2009-04-15 11:10:00,22.58,22.58,22.57,22.58,6600.0,13.5193,13.5193,13.5133,13.5193,6600.0
2009-04-15 11:15:00,22.57,22.62,22.55,22.61,24200.0,13.5133,13.5432,13.5013,13.5372,24200.0
2009-04-15 11:20:00,22.61,22.66,22.61,22.64,13000.0,13.5372,13.5672,13.5372,13.5552,13000.0
2009-04-15 11:25:00,22.64,22.65,22.61,22.61,12200.0,13.5552,13.5612,13.5372,13.5372,12200.0
2009-04-15 11:30:00,22.61,22.65,22.6,22.64,15400.0,13.5372,13.5612,13.5312,13.5552,15400.0
2009-04-15 11:35:00,22.63,22.65,22.62,22.63,16400.0,13.5492,13.5612,13.5432,13.5492,16400.0
2009-04-15 11:40:00,22.63,22.64,22.61,22.61,4600.0,13.5492,13.5552,13.5372,13.5372,4600.0
2009-04-15 11:45:00,22.61,22.64,22.6,22.64,9800.0,13.5372,13.5552,13.5312,13.5552,9800.0
2009-04-15 11:50:00,22.64,22.66,22.61,22.63,11800.0,13.5552,13.5672,13.5372,13.5492,11800.0
2009-04-15 11:55:00,22.63,22.67,22.62,22.66,17400.0,13.5492,13.5732,13.5432,13.5672,17400.0
2009-04-15 12:00:00,22.67,22.68,22.64,22.67,14000.0,13.5732,13.5791,13.5552,13.5732,14000.0
2009-04-15 12:05:00,22.67,22.7,22.66,22.66,10600.0,13.5732,13.5911,13.5672,13.5672,10600.0
2009-04-15 12:10:00,22.68,22.7,22.65,22.7,21600.0,13.5791,13.5911,13.5612,13.5911,21600.0
2009-04-15 12:15:00,22.7,22.72,22.69,22.69,17600.0,13.5911,13.6031,13.5851,13.5851,17600.0
2009-04-15 12:20:00,22.69,22.74,22.69,22.72,15200.0,13.5851,13.6151,13.5851,13.6031,15200.0
2009-04-15 12:25:00,22.72,22.73,22.71,22.71,5400.0,13.6031,13.6091,13.5971,13.5971,5400.0
2009-04-15 12:30:00,22.72,22.74,22.72,22.74,5400.0,13.6031,13.6151,13.6031,13.6151,5400.0
2009-04-15 12:35:00,22.73,22.75,22.72,22.73,12200.0,13.6091,13.6211,13.6031,13.6091,12200.0
2009-04-15 12:40:00,22.73,22.75,22.72,22.73,7200.0,13.6091,13.6211,13.6031,13.6091,7200.0
2009-04-15 12:45:00,22.73,22.77,22.73,22.75,18600.0,13.6091,13.633,13.6091,13.6211,18600.0
2009-04-15 12:50:00,22.75,22.79,22.74,22.78,17800.0,13.6211,13.645,13.6151,13.639,17800.0
2009-04-15 12:55:00,22.78,22.79,22.77,22.79,10400.0,13.639,13.645,13.633,13.645,10400.0
2009-04-15 13:00:00,22.79,22.83,22.77,22.8,29000.0,13.645,13.669,13.633,13.651,29000.0
2009-04-15 13:05:00,22.79,22.81,22.78,22.79,12000.0,13.645,13.657,13.639,13.645,12000.0
2009-04-15 13:10:00,22.8,22.81,22.79,22.81,7800.0,13.651,13.657,13.645,13.657,7800.0
2009-04-15 13:15:00,22.8,22.81,22.78,22.78,12200.0,13.651,13.657,13.639,13.639,12200.0
2009-04-15 13:20:00,22.79,22.8,22.75,22.77,30600.0,13.645,13.651,13.6211,13.633,30600.0
2009-04-15 13:25:00,22.75,22.78,22.75,22.78,10400.0,13.6211,13.639,13.6211,13.639,10400.0
2009-04-15 13:30:00,22.77,22.79,22.75,22.75,18600.0,13.633,13.645,13.6211,13.6211,18600.0
2009-04-15 13:35:00,22.75,22.75,22.73,22.73,8600.0,13.6211,13.6211,13.6091,13.6091,8600.0
2009-04-15 13:40:00,22.73,22.74,22.69,22.7,10200.0,13.6091,13.6151,13.5851,13.5911,10200.0
2009-04-15 13:45:00,22.71,22.72,22.68,22.68,12000.0,13.5971,13.6031,13.5791,13.5791,12000.0
2009-04-15 13:50:00,22.68,22.7,22.68,22.68,10200.0,13.5791,13.5911,13.5791,13.5791,10200.0
2009-04-15 13:55:00,22.68,22.7,22.65,22.66,29800.0,13.5791,13.5911,13.5612,13.5672,29800.0
2009-04-15 14:00:00,22.66,22.7,22.63,22.68,37200.0,13.5672,13.5911,13.5492,13.5791,37200.0
2009-04-15 14:05:00,22.68,22.73,22.67,22.73,19600.0,13.5791,13.6091,13.5732,13.6091,19600.0
2009-04-15 14:10:00,22.72,22.74,22.69,22.72,17000.0,13.6031,13.6151,13.5851,13.6031,17000.0
2009-04-15 14:15:00,22.72,22.73,22.65,22.66,22600.0,13.6031,13.6091,13.5612,13.5672,22600.0
2009-04-15 14:20:00,22.66,22.68,22.63,22.68,33400.0,13.5672,13.5791,13.5492,13.5791,33400.0
2009-04-15 14:25:00,22.68,22.68,22.65,22.68,23000.0,13.5791,13.5791,13.5612,13.5791,23000.0
2009-04-15 14:30:00,22.66,22.71,22.66,22.68,20800.0,13.5672,13.5971,13.5672,13.5791,20800.0
2009-04-15 14:35:00,22.68,22.69,22.65,22.65,14000.0,13.5791,13.5851,13.5612,13.5612,14000.0
2009-04-15 14:40:00,22.66,22.68,22.62,22.67,26200.0,13.5672,13.5791,13.5432,13.5732,26200.0
2009-04-15 14:45:00,22.68,22.71,22.67,22.69,18200.0,13.5791,13.5971,13.5732,13.5851,18200.0
2009-04-15 14:50:00,22.7,22.7,22.65,22.65,13000.0,13.5911,13.5911,13.5612,13.5612,13000.0
2009-04-15 14:55:00,22.66,22.67,22.63,22.66,15000.0,13.5672,13.5732,13.5492,13.5672,15000.0
2009-04-15 15:00:00,22.67,22.72,22.66,22.69,20200.0,13.5732,13.6031,13.5672,13.5851,20200.0
2009-04-15 15:05:00,22.71,22.71,22.64,22.64,22000.0,13.5971,13.5971,13.5552,13.5552,22000.0
2009-04-15 15:10:00,22.63,22.75,22.63,22.72,31800.0,13.5492,13.6211,13.5492,13.6031,31800.0
2009-04-15 15:15:00,22.72,22.77,22.7,22.75,27200.0,13.6031,13.633,13.5911,13.6211,27200.0
2009-04-15 15:20:00,22.75,22.75,22.69,22.72,29200.0,13.6211,13.6211,13.5851,13.6031,29200.0
2009-04-15 15:25:00,22.71,22.72,22.66,22.68,40800.0,13.5971,13.6031,13.5672,13.5791,40800.0
2009-04-15 15:30:00,22.68,22.72,22.64,22.68,57200.0,13.5791,13.6031,13.5552,13.5791,57200.0
2009-04-15 15:35:00,22.67,22.69,22.63,22.65,63400.0,13.5732,13.5851,13.5492,13.5612,63400.0
2009-04-15 15:40:00,22.65,22.74,22.65,22.7,50600.0,13.5612,13.6151,13.5612,13.5911,50600.0
2009-04-15 15:45:00,22.7,22.75,22.7,22.74,41400.0,13.5911,13.6211,13.5911,13.6151,41400.0
2009-04-15 15:50:00,22.75,22.78,22.73,22.77,66200.0,13.6211,13.639,13.6091,13.633,66200.0
2009-04-15 15:55:00,22.78,22.83,22.78,22.79,92400.0,13.639,13.669,13.639,13.645,92400.0
2009-04-16 09:30:00,23.07,23.09,22.9,23.0,61800.0,13.8126,13.8246,13.7109,13.7707,61800.0
2009-04-16 09:35:00,23.02,23.21,23.0,23.19,57000.0,13.7827,13.8965,13.7707,13.8845,57000.0
2009-04-16 09:40:00,23.18,23.19,23.02,23.02,29600.0,13.8785,13.8845,13.7827,13.7827,29600.0
2009-04-16 09:45:00,23.03,23.03,22.96,22.97,24400.0,13.7887,13.7887,13.7468,13.7528,24400.0
2009-04-16 09:50:00,22.96,22.97,22.92,22.92,28000.0,13.7468,13.7528,13.7228,13.7228,28000.0
2009-04-16 09:55:00,22.92,22.92,22.83,22.84,26200.0,13.7228,13.7228,13.669,13.6749,26200.0
2009-04-16 10:00:00,22.85,22.92,22.79,22.81,54000.0,13.6809,13.7228,13.645,13.657,54000.0
2009-04-16 10:05:00,22.82,22.89,22.82,22.88,36400.0,13.663,13.7049,13.663,13.6989,36400.0
2009-04-16 10:10:00,22.88,22.92,22.88,22.9,23400.0,13.6989,13.7228,13.6989,13.7109,23400.0
2009-04-16 10:15:00,22.91,22.91,22.87,22.87,24400.0,13.7169,13.7169,13.6929,13.6929,24400.0
2009-04-16 10:20:00,22.88,22.91,22.87,22.89,23200.0,13.6989,13.7169,13.6929,13.7049,23200.0
2009-04-16 10:25:00,22.89,22.99,22.89,22.93,100200.0,13.7049,13.7647,13.7049,13.7288,100200.0
2009-04-16 10:30:00,22.93,23.02,22.93,23.0,37200.0,13.7288,13.7827,13.7288,13.7707,37200.0
2009-04-16 10:35:00,22.99,23.04,22.99,23.0,52400.0,13.7647,13.7947,13.7647,13.7707,52400.0
2009-04-16 10:40:00,23.0,23.0,22.96,22.97,31000.0,13.7707,13.7707,13.7468,13.7528,31000.0
2009-04-16 10:45:00,22.97,22.98,22.93,22.98,34200.0,13.7528,13.7588,13.7288,13.7588,34200.0
2009-04-16 10:50:00,22.98,23.0,22.97,22.99,23600.0,13.7588,13.7707,13.7528,13.7647,23600.0
2009-04-16 10:55:00,23.0,23.0,22.98,22.99,35000.0,13.7707,13.7707,13.7588,13.7647,35000.0
2009-04-16 11:00:00,22.99,23.0,22.97,22.99,22000.0,13.7647,13.7707,13.7528,13.7647,22000.0
2009-04-16 11:05:00,22.97,23.0,22.96,22.99,20600.0,13.7528,13.7707,13.7468,13.7647,20600.0
2009-04-16 11:10:00,23.0,23.04,22.99,23.03,44400.0,13.7707,13.7947,13.7647,13.7887,44400.0
2009-04-16 11:15:00,23.03,23.06,23.02,23.03,46800.0,13.7887,13.8067,13.7827,13.7887,46800.0
2009-04-16 11:20:00,23.03,23.05,23.02,23.04,47200.0,13.7887,13.8007,13.7827,13.7947,47200.0
2009-04-16 11:25:00,23.04,23.06,23.03,23.04,24400.0,13.7947,13.8067,13.7887,13.7947,24400.0
2009-04-16 11:30:00,23.05,23.06,23.04,23.05,24200.0,13.8007,13.8067,13.7947,13.8007,24200.0
2009-04-16 11:35:00,23.06,23.08,23.04,23.05,26400.0,13.8067,13.8186,13.7947,13.8007,26400.0
2009-04-16 11:40:00,23.05,23.07,23.02,23.02,24000.0,13.8007,13.8126,13.7827,13.7827,24000.0
2009-04-16 11:45:00,23.02,23.07,23.02,23.06,29000.0,13.7827,13.8126,13.7827,13.8067,29000.0
2009-04-16 11:50:00,23.06,23.07,23.04,23.04,24200.0,13.8067,13.8126,13.7947,13.7947,24200.0
2009-04-16 11:55:00,23.03,23.05,23.0,23.0,21200.0,13.7887,13.8007,13.7707,13.7707,21200.0
2009-04-16 12:00:00,22.99,22.99,22.95,22.95,16200.0,13.7647,13.7647,13.7408,13.7408,16200.0
2009-04-16 12:05:00,22.95,22.95,22.93,22.93,15800.0,13.7408,13.7408,13.7288,13.7288,15800.0
2009-04-16 12:10:00,22.93,22.95,22.93,22.93,18000.0,13.7288,13.7408,13.7288,13.7288,18000.0
2009-04-16 12:15:00,22.93,22.93,22.9,22.91,17600.0,13.7288,13.7288,13.7109,13.7169,17600.0
2009-04-16 12:20:00,22.91,22.92,22.9,22.9,16200.0,13.7169,13.7228,13.7109,13.7109,16200.0
2009-04-16 12:25:00,22.9,22.92,22.89,22.92,19400.0,13.7109,13.7228,13.7049,13.7228,19400.0
2009-04-16 12:30:00,22.92,22.93,22.91,22.92,10400.0,13.7228,13.7288,13.7169,13.7228,10400.0
2009-04-16 12:35:00,22.92,22.92,22.9,22.91,33400.0,13.7228,13.7228,13.7109,13.7169,33400.0
2009-04-16 12:40:00,22.91,22.91,22.89,22.9,16000.0,13.7169,13.7169,13.7049,13.7109,16000.0
2009-04-16 12:45:00,22.9,22.93,22.9,22.93,20200.0,13.7109,13.7288,13.7109,13.7288,20200.0
2009-04-16 12:50:00,22.93,22.93,22.92,22.93,16200.0,13.7288,13.7288,13.7228,13.7288,16200.0
2009-04-16 12:55:00,22.93,22.96,22.92,22.92,21400.0,13.7288,13.7468,13.7228,13.7228,21400.0
2009-04-16 13:00:00,22.92,22.93,22.91,22.92,12800.0,13.7228,13.7288,13.7169,13.7228,12800.0
2009-04-16 13:05:00,22.93,22.93,22.89,22.91,20600.0,13.7288,13.7288,13.7049,13.7169,20600.0
2009-04-16 13:10:00,22.91,22.91,22.89,22.9,19600.0,13.7169,13.7169,13.7049,13.7109,19600.0
2009-04-16 13:15:00,22.9,22.92,22.88,22.9,25200.0,13.7109,13.7228,13.6989,13.7109,25200.0
2009-04-16 13:20:00,22.9,22.94,22.88,22.92,19600.0,13.7109,13.7348,13.6989,13.7228,19600.0
2009-04-16 13:25:00,22.93,22.95,22.92,22.94,17200.0,13.7288,13.7408,13.7228,13.7348,17200.0
2009-04-16 13:30:00,22.93,22.95,22.86,22.86,55200.0,13.7288,13.7408,13.6869,13.6869,55200.0
2009-04-16 13:35:00,22.88,22.89,22.86,22.89,83800.0,13.6989,13.7049,13.6869,13.7049,83800.0
2009-04-16 13:40:00,22.89,22.9,22.88,22.9,25000.0,13.7049,13.7109,13.6989,13.7109,25000.0
2009-04-16 13:45:00,22.9,22.91,22.89,22.9,20000.0,13.7109,13.7169,13.7049,13.7109,20000.0
2009-04-16 13:50:00,22.91,22.92,22.88,22.88,18800.0,13.7169,13.7228,13.6989,13.6989,18800.0
2009-04-16 13:55:00,22.89,22.94,22.88,22.93,41000.0,13.7049,13.7348,13.6989,13.7288,41000.0
2009-04-16 14:00:00,22.94,22.96,22.92,22.95,53400.0,13.7348,13.7468,13.7228,13.7408,53400.0
2009-04-16 14:05:00,22.95,23.02,22.95,23.02,20000.0,13.7408,13.7827,13.7408,13.7827,20000.0
2009-04-16 14:10:00,23.02,23.07,23.02,23.06,22400.0,13.7827,13.8126,13.7827,13.8067,22400.0
2009-04-16 14:15:00,23.07,23.1,23.07,23.08,42200.0,13.8126,13.8306,13.8126,13.8186,42200.0
2009-04-16 14:20:00,23.08,23.13,23.08,23.08,33400.0,13.8186,13.8486,13.8186,13.8186,33400.0
2009-04-16 14:25:00,23.09,23.13,23.09,23.11,37400.0,13.8246,13.8486,13.8246,13.8366,37400.0
2009-04-16 14:30:00,23.13,23.14,23.1,23.1,60600.0,13.8486,13.8546,13.8306,13.8306,60600.0
2009-04-16 14:35:00,23.1,23.13,23.09,23.1,43400.0,13.8306,13.8486,13.8246,13.8306,43400.0
2009-04-16 14:40:00,23.11,23.14,23.1,23.13,42600.0,13.8366,13.8546,13.8306,13.8486,42600.0
2009-04-16 14:45:00,23.14,23.17,23.13,23.15,43200.0,13.8546,13.8725,13.8486,13.8605,43200.0
2009-04-16 14:50:00,23.15,23.16,23.09,23.11,104400.0,13.8605,13.8665,13.8246,13.8366,104400.0
2009-04-16 14:55:00,23.11,23.14,23.11,23.12,50000.0,13.8366,13.8546,13.8366,13.8426,50000.0
2009-04-16 15:00:00,23.12,23.14,23.07,23.1,124600.0,13.8426,13.8546,13.8126,13.8306,124600.0
2009-04-16 15:05:00,23.11,23.18,23.1,23.18,58200.0,13.8366,13.8785,13.8306,13.8785,58200.0
2009-04-16 15:10:00,23.18,23.23,23.18,23.21,68600.0,13.8785,13.9084,13.8785,13.8965,68600.0
2009-04-16 15:15:00,23.21,23.25,23.2,23.25,46600.0,13.8965,13.9204,13.8905,13.9204,46600.0
2009-04-16 15:20:00,23.25,23.27,23.21,23.22,68400.0,13.9204,13.9324,13.8965,13.9025,68400.0
2009-04-16 15:25:00,23.21,23.25,23.18,23.2,113000.0,13.8965,13.9204,13.8785,13.8905,113000.0
2009-04-16 15:30:00,23.18,23.19,23.11,23.14,73000.0,13.8785,13.8845,13.8366,13.8546,73000.0
2009-04-16 15:35:00,23.14,23.24,23.14,23.24,77200.0,13.8546,13.9144,13.8546,13.9144,77200.0
2009-04-16 15:40:00,23.24,23.24,23.17,23.18,136200.0,13.9144,13.9144,13.8725,13.8785,136200.0
2009-04-16 15:45:00,23.19,23.21,23.14,23.16,97400.0,13.8845,13.8965,13.8546,13.8665,97400.0
2009-04-16 15:50:00,23.16,23.16,23.11,23.15,119200.0,13.8665,13.8665,13.8366,13.8605,119200.0
2009-04-16 15:55:00,23.15,23.16,23.08,23.1,248600.0,13.8605,13.8665,13.8186,13.8306,248600.0
2009-04-17 09:30:00,23.22,23.36,23.22,23.36,550600.0,13.9025,13.9863,13.9025,13.9863,550600.0
2009-04-17 09:35:00,23.34,23.34,23.18,23.25,25200.0,13.9743,13.9743,13.8785,13.9204,25200.0
2009-04-17 09:40:00,23.22,23.24,23.16,23.22,24200.0,13.9025,13.9144,13.8665,13.9025,24200.0
2009-04-17 09:45:00,23.18,23.22,23.16,23.2,19800.0,13.8785,13.9025,13.8665,13.8905,19800.0
2009-04-17 09:50:00,23.18,23.19,23.12,23.16,28800.0,13.8785,13.8845,13.8426,13.8665,28800.0
2009-04-17 09:55:00,23.17,23.23,23.09,23.1,20400.0,13.8725,13.9084,13.8246,13.8306,20400.0
2009-04-17 10:00:00,23.11,23.11,23.08,23.1,20200.0,13.8366,13.8366,13.8186,13.8306,20200.0
2009-04-17 10:05:00,23.11,23.13,23.07,23.09,14600.0,13.8366,13.8486,13.8126,13.8246,14600.0
2009-04-17 10:10:00,23.1,23.13,23.08,23.12,173800.0,13.8306,13.8486,13.8186,13.8426,173800.0
2009-04-17 10:15:00,23.11,23.13,23.09,23.13,13000.0,13.8366,13.8486,13.8246,13.8486,13000.0
2009-04-17 10:20:00,23.13,23.18,23.12,23.17,17600.0,13.8486,13.8785,13.8426,13.8725,17600.0
2009-04-17 10:25:00,23.16,23.17,23.15,23.15,6400.0,13.8665,13.8725,13.8605,13.8605,6400.0
2009-04-17 10:30:00,23.15,23.17,23.13,23.14,32000.0,13.8605,13.8725,13.8486,13.8546,32000.0
2009-04-17 10:35:00,23.14,23.14,23.1,23.13,18200.0,13.8546,13.8546,13.8306,13.8486,18200.0
2009-04-17 10:40:00,23.13,23.14,23.13,23.13,8400.0,13.8486,13.8546,13.8486,13.8486,8400.0
2009-04-17 10:45:00,23.14,23.14,23.12,23.14,11000.0,13.8546,13.8546,13.8426,13.8546,11000.0
2009-04-17 10:50:00,23.14,23.18,23.14,23.18,13200.0,13.8546,13.8785,13.8546,13.8785,13200.0
2009-04-17 10:55:00,23.18,23.22,23.18,23.21,17000.0,13.8785,13.9025,13.8785,13.8965,17000.0
2009-04-17 11:00:00,23.21,23.21,23.18,23.2,12200.0,13.8965,13.8965,13.8785,13.8905,12200.0
2009-04-17 11:05:00,23.19,23.21,23.18,23.21,7600.0,13.8845,13.8965,13.8785,13.8965,7600.0
2009-04-17 11:10:00,23.21,23.21,23.19,23.2,12200.0,13.8965,13.8965,13.8845,13.8905,12200.0
2009-04-17 11:15:00,23.2,23.2,23.15,23.16,12600.0,13.8905,13.8905,13.8605,13.8665,12600.0
2009-04-17 11:20:00,23.16,23.16,23.12,23.14,17000.0,13.8665,13.8665,13.8426,13.8546,17000.0
2009-04-17 11:25:00,23.14,23.17,23.14,23.16,36000.0,13.8546,13.8725,13.8546,13.8665,36000.0
2009-04-17 11:30:00,23.16,23.18,23.15,23.16,12600.0,13.8665,13.8785,13.8605,13.8665,12600.0
2009-04-17 11:35:00,23.16,23.17,23.14,23.17,12200.0,13.8665,13.8725,13.8546,13.8725,12200.0
2009-04-17 11:40:00,23.17,23.17,23.16,23.16,18600.0,13.8725,13.8725,13.8665,13.8665,18600.0
2009-04-17 11:45:00,23.16,23.18,23.16,23.17,11800.0,13.8665,13.8785,13.8665,13.8725,11800.0
2009-04-17 11:50:00,23.17,23.18,23.16,23.16,22800.0,13.8725,13.8785,13.8665,13.8665,22800.0
2009-04-17 11:55:00,23.16,23.16,23.14,23.15,16200.0,13.8665,13.8665,13.8546,13.8605,16200.0
2009-04-17 12:00:00,23.15,23.17,23.14,23.16,10600.0,13.8605,13.8725,13.8546,13.8665,10600.0
2009-04-17 12:05:00,23.14,23.18,23.14,23.16,17800.0,13.8546,13.8785,13.8546,13.8665,17800.0
2009-04-17 12:10:00,23.16,23.18,23.14,23.17,19600.0,13.8665,13.8785,13.8546,13.8725,19600.0
2009-04-17 12:15:00,23.17,23.17,23.15,23.15,22800.0,13.8725,13.8725,13.8605,13.8605,22800.0
2009-04-17 12:20:00,23.16,23.18,23.16,23.18,12600.0,13.8665,13.8785,13.8665,13.8785,12600.0
2009-04-17 12:25:00,23.18,23.22,23.18,23.21,14600.0,13.8785,13.9025,13.8785,13.8965,14600.0
2009-04-17 12:30:00,23.21,23.21,23.16,23.17,17000.0,13.8965,13.8965,13.8665,13.8725,17000.0
2009-04-17 12:35:00,23.17,23.2,23.17,23.2,22400.0,13.8725,13.8905,13.8725,13.8905,22400.0
2009-04-17 12:40:00,23.2,23.22,23.2,23.22,13600.0,13.8905,13.9025,13.8905,13.9025,13600.0
2009-04-17 12:45:00,23.22,23.27,23.21,23.27,20400.0,13.9025,13.9324,13.8965,13.9324,20400.0
2009-04-17 12:50:00,23.27,23.27,23.25,23.27,26000.0,13.9324,13.9324,13.9204,13.9324,26000.0
2009-04-17 12:55:00,23.28,23.29,23.26,23.29,18400.0,13.9384,13.9444,13.9264,13.9444,18400.0
2009-04-17 13:00:00,23.29,23.29,23.27,23.28,21600.0,13.9444,13.9444,13.9324,13.9384,21600.0
2009-04-17 13:05:00,23.27,23.33,23.27,23.31,22200.0,13.9324,13.9683,13.9324,13.9563,22200.0
2009-04-17 13:10:00,23.32,23.33,23.31,23.31,18400.0,13.9623,13.9683,13.9563,13.9563,18400.0
2009-04-17 13:15:00,23.32,23.32,23.31,23.32,14600.0,13.9623,13.9623,13.9563,13.9623,14600.0
2009-04-17 13:20:00,23.32,23.32,23.29,23.3,15600.0,13.9623,13.9623,13.9444,13.9504,15600.0
2009-04-17 13:25:00,23.3,23.31,23.29,23.29,13800.0,13.9504,13.9563,13.9444,13.9444,13800.0
2009-04-17 13:30:00,23.3,23.32,23.28,23.32,13600.0,13.9504,13.9623,13.9384,13.9623,13600.0
2009-04-17 13:35:00,23.32,23.32,23.31,23.32,20800.0,13.9623,13.9623,13.9563,13.9623,20800.0
2009-04-17 13:40:00,23.32,23.33,23.3,23.3,25400.0,13.9623,13.9683,13.9504,13.9504,25400.0
2009-04-17 13:45:00,23.3,23.31,23.25,23.25,31000.0,13.9504,13.9563,13.9204,13.9204,31000.0
2009-04-17 13:50:00,23.25,23.25,23.24,23.25,20000.0,13.9204,13.9204,13.9144,13.9204,20000.0
2009-04-17 13:55:00,23.25,23.3,23.25,23.29,24000.0,13.9204,13.9504,13.9204,13.9444,24000.0
2009-04-17 14:00:00,23.3,23.31,23.29,23.3,20200.0,13.9504,13.9563,13.9444,13.9504,20200.0
2009-04-17 14:05:00,23.3,23.31,23.27,23.27,22400.0,13.9504,13.9563,13.9324,13.9324,22400.0
2009-04-17 14:10:00,23.28,23.31,23.27,23.31,19200.0,13.9384,13.9563,13.9324,13.9563,19200.0
2009-04-17 14:15:00,23.31,23.31,23.24,23.25,30600.0,13.9563,13.9563,13.9144,13.9204,30600.0
2009-04-17 14:20:00,23.25,23.26,23.23,23.25,25800.0,13.9204,13.9264,13.9084,13.9204,25800.0
2009-04-17 14:25:00,23.25,23.26,23.23,23.24,21400.0,13.9204,13.9264,13.9084,13.9144,21400.0
2009-04-17 14:30:00,23.25,23.26,23.23,23.24,20000.0,13.9204,13.9264,13.9084,13.9144,20000.0
2009-04-17 14:35:00,23.24,23.25,23.21,23.25,30000.0,13.9144,13.9204,13.8965,13.9204,30000.0
2009-04-17 14:40:00,23.25,23.27,23.23,23.23,32600.0,13.9204,13.9324,13.9084,13.9084,32600.0
2009-04-17 14:45:00,23.24,23.25,23.18,23.18,29000.0,13.9144,13.9204,13.8785,13.8785,29000.0
2009-04-17 14:50:00,23.18,23.19,23.15,23.15,34000.0,13.8785,13.8845,13.8605,13.8605,34000.0
2009-04-17 14:55:00,23.15,23.15,23.08,23.08,45000.0,13.8605,13.8605,13.8186,13.8186,45000.0
2009-04-17 15:00:00,23.09,23.14,23.09,23.13,44200.0,13.8246,13.8546,13.8246,13.8486,44200.0
2009-04-17 15:05:00,23.13,23.17,23.11,23.17,81400.0,13.8486,13.8725,13.8366,13.8725,81400.0
2009-04-17 15:10:00,23.18,23.2,23.16,23.18,42200.0,13.8785,13.8905,13.8665,13.8785,42200.0
2009-04-17 15:15:00,23.19,23.2,23.15,23.16,29200.0,13.8845,13.8905,13.8605,13.8665,29200.0
2009-04-17 15:20:00,23.16,23.2,23.14,23.2,42600.0,13.8665,13.8905,13.8546,13.8905,42600.0
2009-04-17 15:25:00,23.19,23.22,23.19,23.2,36000.0,13.8845,13.9025,13.8845,13.8905,36000.0
2009-04-17 15:30:00,23.21,23.23,23.2,23.23,76000.0,13.8965,13.9084,13.8905,13.9084,76000.0
2009-04-17 15:35:00,23.23,23.25,23.22,23.25,56200.0,13.9084,13.9204,13.9025,13.9204,56200.0
2009-04-17 15:40:00,23.25,23.27,23.22,23.25,58400.0,13.9204,13.9324,13.9025,13.9204,58400.0
2009-04-17 15:45:00,23.25,23.28,23.25,23.28,105000.0,13.9204,13.9384,13.9204,13.9384,105000.0
2009-04-17 15:50:00,23.28,23.28,23.19,23.2,92400.0,13.9384,13.9384,13.8845,13.8905,92400.0
2009-04-17 15:55:00,23.19,23.2,23.15,23.18,89600.0,13.8845,13.8905,13.8605,13.8785,89600.0
2009-04-20 09:30:00,23.04,23.04,22.68,22.83,64200.0,13.7947,13.7947,13.5791,13.669,64200.0
2009-04-20 09:35:00,22.85,22.95,22.75,22.94,57000.0,13.6809,13.7408,13.6211,13.7348,57000.0
2009-04-20 09:40:00,22.93,22.95,22.91,22.94,27800.0,13.7288,13.7408,13.7169,13.7348,27800.0
2009-04-20 09:45:00,22.95,23.04,22.93,23.04,41600.0,13.7408,13.7947,13.7288,13.7947,41600.0
2009-04-20 09:50:00,23.02,23.03,22.96,23.03,67000.0,13.7827,13.7887,13.7468,13.7887,67000.0
2009-04-20 09:55:00,23.02,23.04,22.95,22.95,58000.0,13.7827,13.7947,13.7408,13.7408,58000.0
2009-04-20 10:00:00,22.95,22.96,22.9,22.95,41600.0,13.7408,13.7468,13.7109,13.7408,41600.0
2009-04-20 10:05:00,22.94,22.98,22.94,22.98,30400.0,13.7348,13.7588,13.7348,13.7588,30400.0
2009-04-20 10:10:00,22.97,22.98,22.94,22.96,25000.0,13.7528,13.7588,13.7348,13.7468,25000.0
2009-04-20 10:15:00,22.95,22.97,22.93,22.96,25400.0,13.7408,13.7528,13.7288,13.7468,25400.0
2009-04-20 10:20:00,22.95,22.98,22.95,22.96,32400.0,13.7408,13.7588,13.7408,13.7468,32400.0
2009-04-20 10:25:00,22.96,23.06,22.95,23.04,74400.0,13.7468,13.8067,13.7408,13.7947,74400.0
2009-04-20 10:30:00,23.04,23.05,23.0,23.0,33600.0,13.7947,13.8007,13.7707,13.7707,33600.0
2009-04-20 10:35:00,23.0,23.0,22.95,22.97,20600.0,13.7707,13.7707,13.7408,13.7528,20600.0
2009-04-20 10:40:00,22.95,22.98,22.95,22.96,26400.0,13.7408,13.7588,13.7408,13.7468,26400.0
2009-04-20 10:45:00,22.95,22.95,22.87,22.89,33400.0,13.7408,13.7408,13.6929,13.7049,33400.0
2009-04-20 10:50:00,22.89,22.92,22.88,22.91,11000.0,13.7049,13.7228,13.6989,13.7169,11000.0
2009-04-20 10:55:00,22.9,22.91,22.87,22.89,14600.0,13.7109,13.7169,13.6929,13.7049,14600.0
2009-04-20 11:00:00,22.89,22.89,22.84,22.85,34800.0,13.7049,13.7049,13.6749,13.6809,34800.0
2009-04-20 11:05:00,22.86,22.86,22.83,22.85,35000.0,13.6869,13.6869,13.669,13.6809,35000.0
2009-04-20 11:10:00,22.85,22.9,22.85,22.9,53800.0,13.6809,13.7109,13.6809,13.7109,53800.0
2009-04-20 11:15:00,22.91,22.96,22.91,22.95,46400.0,13.7169,13.7468,13.7169,13.7408,46400.0
2009-04-20 11:20:00,22.96,22.96,22.92,22.95,48400.0,13.7468,13.7468,13.7228,13.7408,48400.0
2009-04-20 11:25:00,22.93,22.95,22.9,22.92,15600.0,13.7288,13.7408,13.7109,13.7228,15600.0
2009-04-20 11:30:00,22.92,22.96,22.92,22.95,22400.0,13.7228,13.7468,13.7228,13.7408,22400.0
2009-04-20 11:35:00,22.93,22.97,22.93,22.95,13400.0,13.7288,13.7528,13.7288,13.7408,13400.0
2009-04-20 11:40:00,22.95,22.96,22.93,22.95,16600.0,13.7408,13.7468,13.7288,13.7408,16600.0
2009-04-20 11:45:00,22.93,22.93,22.91,22.93,10800.0,13.7288,13.7288,13.7169,13.7288,10800.0
2009-04-20 11:50:00,22.92,22.93,22.9,22.91,18000.0,13.7228,13.7288,13.7109,13.7169,18000.0
2009-04-20 11:55:00,22.9,22.91,22.85,22.86,20400.0,13.7109,13.7169,13.6809,13.6869,20400.0
2009-04-20 12:00:00,22.85,22.86,22.82,22.84,24400.0,13.6809,13.6869,13.663,13.6749,24400.0
2009-04-20 12:05:00,22.82,22.84,22.82,22.82,6400.0,13.663,13.6749,13.663,13.663,6400.0
2009-04-20 12:10:00,22.82,22.82,22.78,22.79,12000.0,13.663,13.663,13.639,13.645,12000.0
2009-04-20 12:15:00,22.79,22.79,22.77,22.79,11400.0,13.645,13.645,13.633,13.645,11400.0
2009-04-20 12:20:00,22.79,22.82,22.79,22.8,21400.0,13.645,13.663,13.645,13.651,21400.0
2009-04-20 12:25:00,22.81,22.81,22.79,22.8,12400.0,13.657,13.657,13.645,13.651,12400.0
2009-04-20 12:30:00,22.8,22.8,22.76,22.78,21800.0,13.651,13.651,13.627,13.639,21800.0
2009-04-20 12:35:00,22.79,22.79,22.75,22.76,18600.0,13.645,13.645,13.6211,13.627,18600.0
2009-04-20 12:40:00,22.77,22.83,22.77,22.83,10200.0,13.633,13.669,13.633,13.669,10200.0
2009-04-20 12:45:00,22.82,22.82,22.8,22.82,5800.0,13.663,13.663,13.651,13.663,5800.0
2009-04-20 12:50:00,22.81,22.81,22.8,22.81,8400.0,13.657,13.657,13.651,13.657,8400.0
2009-04-20 12:55:00,22.81,22.87,22.81,22.87,8600.0,13.657,13.6929,13.657,13.6929,8600.0
2009-04-20 13:00:00,22.86,22.86,22.84,22.84,9600.0,13.6869,13.6869,13.6749,13.6749,9600.0
2009-04-20 13:05:00,22.84,22.86,22.8,22.8,33800.0,13.6749,13.6869,13.651,13.651,33800.0
2009-04-20 13:10:00,22.81,22.81,22.76,22.76,12000.0,13.657,13.657,13.627,13.627,12000.0
2009-04-20 13:15:00,22.77,22.77,22.75,22.77,22800.0,13.633,13.633,13.6211,13.633,22800.0
2009-04-20 13:20:00,22.77,22.79,22.76,22.76,8800.0,13.633,13.645,13.627,13.627,8800.0
2009-04-20 13:25:00,22.77,22.79,22.77,22.79,8600.0,13.633,13.645,13.633,13.645,8600.0
2009-04-20 13:30:00,22.78,22.79,22.76,22.77,12000.0,13.639,13.645,13.627,13.633,12000.0
2009-04-20 13:35:00,22.78,22.78,22.74,22.75,10800.0,13.639,13.639,13.6151,13.6211,10800.0
2009-04-20 13:40:00,22.76,22.78,22.75,22.76,20000.0,13.627,13.639,13.6211,13.627,20000.0
2009-04-20 13:45:00,22.75,22.79,22.75,22.77,21200.0,13.6211,13.645,13.6211,13.633,21200.0
2009-04-20 13:50:00,22.77,22.8,22.77,22.8,25400.0,13.633,13.651,13.633,13.651,25400.0
2009-04-20 13:55:00,22.79,22.79,22.77,22.78,11200.0,13.645,13.645,13.633,13.639,11200.0
2009-04-20 14:00:00,22.77,22.77,22.72,22.75,20600.0,13.633,13.633,13.6031,13.6211,20600.0
2009-04-20 14:05:00,22.74,22.75,22.72,22.72,14000.0,13.6151,13.6211,13.6031,13.6031,14000.0
2009-04-20 14:10:00,22.72,22.73,22.7,22.71,16000.0,13.6031,13.6091,13.5911,13.5971,16000.0
2009-04-20 14:15:00,22.71,22.72,22.7,22.71,11800.0,13.5971,13.6031,13.5911,13.5971,11800.0
2009-04-20 14:20:00,22.71,22.72,22.7,22.71,9000.0,13.5971,13.6031,13.5911,13.5971,9000.0
2009-04-20 14:25:00,22.71,22.72,22.68,22.71,12600.0,13.5971,13.6031,13.5791,13.5971,12600.0
2009-04-20 14:30:00,22.71,22.72,22.69,22.69,16200.0,13.5971,13.6031,13.5851,13.5851,16200.0
2009-04-20 14:35:00,22.7,22.72,22.69,22.72,18600.0,13.5911,13.6031,13.5851,13.6031,18600.0
2009-04-20 14:40:00,22.71,22.74,22.71,22.73,22000.0,13.5971,13.6151,13.5971,13.6091,22000.0
2009-04-20 14:45:00,22.73,22.73,22.71,22.71,12200.0,13.6091,13.6091,13.5971,13.5971,12200.0
2009-04-20 14:50:00,22.71,22.71,22.67,22.69,20200.0,13.5971,13.5971,13.5732,13.5851,20200.0
2009-04-20 14:55:00,22.68,22.7,22.67,22.68,8800.0,13.5791,13.5911,13.5732,13.5791,8800.0
2009-04-20 15:00:00,22.69,22.72,22.69,22.72,22600.0,13.5851,13.6031,13.5851,13.6031,22600.0
2009-04-20 15:05:00,22.71,22.72,22.69,22.72,25600.0,13.5971,13.6031,13.5851,13.6031,25600.0
2009-04-20 15:10:00,22.72,22.76,22.72,22.75,21000.0,13.6031,13.627,13.6031,13.6211,21000.0
2009-04-20 15:15:00,22.75,22.75,22.72,22.73,18200.0,13.6211,13.6211,13.6031,13.6091,18200.0
2009-04-20 15:20:00,22.73,22.77,22.73,22.75,70600.0,13.6091,13.633,13.6091,13.6211,70600.0
2009-04-20 15:25:00,22.75,22.75,22.71,22.75,29000.0,13.6211,13.6211,13.5971,13.6211,29000.0
2009-04-20 15:30:00,22.75,22.8,22.75,22.77,46400.0,13.6211,13.651,13.6211,13.633,46400.0
2009-04-20 15:35:00,22.77,22.77,22.7,22.7,65400.0,13.633,13.633,13.5911,13.5911,65400.0
2009-04-20 15:40:00,22.7,22.74,22.68,22.68,80200.0,13.5911,13.6151,13.5791,13.5791,80200.0
2009-04-20 15:45:00,22.7,22.75,22.68,22.7,98600.0,13.5911,13.6211,13.5791,13.5911,98600.0
2009-04-20 15:50:00,22.7,22.73,22.68,22.72,95400.0,13.5911,13.6091,13.5791,13.6031,95400.0
2009-04-20 15:55:00,22.72,22.72,22.66,22.68,148000.0,13.6031,13.6031,13.5672,13.5791,148000.0
2009-04-21 09:30:00,22.58,22.75,22.58,22.71,73400.0,13.5193,13.6211,13.5193,13.5971,73400.0
2009-04-21 09:35:00,22.73,22.75,22.66,22.67,51000.0,13.6091,13.6211,13.5672,13.5732,51000.0
2009-04-21 09:40:00,22.66,22.74,22.58,22.66,47200.0,13.5672,13.6151,13.5193,13.5672,47200.0
2009-04-21 09:45:00,22.66,22.73,22.65,22.71,16400.0,13.5672,13.6091,13.5612,13.5971,16400.0
2009-04-21 09:50:00,22.73,22.73,22.58,22.59,48600.0,13.6091,13.6091,13.5193,13.5253,48600.0
2009-04-21 09:55:00,22.59,22.62,22.58,22.61,21600.0,13.5253,13.5432,13.5193,13.5372,21600.0
2009-04-21 10:00:00,22.62,22.68,22.6,22.65,38400.0,13.5432,13.5791,13.5312,13.5612,38400.0
2009-04-21 10:05:00,22.65,22.67,22.63,22.66,18600.0,13.5612,13.5732,13.5492,13.5672,18600.0
2009-04-21 10:10:00,22.65,22.65,22.55,22.56,44000.0,13.5612,13.5612,13.5013,13.5073,44000.0
2009-04-21 10:15:00,22.55,22.57,22.49,22.5,73000.0,13.5013,13.5133,13.4654,13.4714,73000.0
2009-04-21 10:20:00,22.5,22.53,22.49,22.5,23400.0,13.4714,13.4893,13.4654,13.4714,23400.0
2009-04-21 10:25:00,22.5,22.53,22.5,22.5,21400.0,13.4714,13.4893,13.4714,13.4714,21400.0
2009-04-21 10:30:00,22.5,22.52,22.48,22.5,40400.0,13.4714,13.4833,13.4594,13.4714,40400.0
2009-04-21 10:35:00,22.52,22.6,22.5,22.59,45800.0,13.4833,13.5312,13.4714,13.5253,45800.0
2009-04-21 10:40:00,22.58,22.61,22.56,22.59,55400.0,13.5193,13.5372,13.5073,13.5253,55400.0
2009-04-21 10:45:00,22.61,22.65,22.6,22.65,42600.0,13.5372,13.5612,13.5312,13.5612,42600.0
2009-04-21 10:50:00,22.65,22.66,22.63,22.63,27600.0,13.5612,13.5672,13.5492,13.5492,27600.0
2009-04-21 10:55:00,22.63,22.64,22.57,22.57,24400.0,13.5492,13.5552,13.5133,13.5133,24400.0
2009-04-21 11:00:00,22.57,22.6,22.53,22.53,23000.0,13.5133,13.5312,13.4893,13.4893,23000.0
2009-04-21 11:05:00,22.54,22.55,22.49,22.49,27800.0,13.4953,13.5013,13.4654,13.4654,27800.0
2009-04-21 11:10:00,22.5,22.54,22.47,22.5,36600.0,13.4714,13.4953,13.4534,13.4714,36600.0
2009-04-21 11:15:00,22.52,22.61,22.52,22.61,39400.0,13.4833,13.5372,13.4833,13.5372,39400.0
2009-04-21 11:20:00,22.61,22.66,22.6,22.66,41600.0,13.5372,13.5672,13.5312,13.5672,41600.0
2009-04-21 11:25:00,22.66,22.68,22.66,22.67,27200.0,13.5672,13.5791,13.5672,13.5732,27200.0
2009-04-21 11:30:00,22.68,22.73,22.68,22.72,21600.0,13.5791,13.6091,13.5791,13.6031,21600.0
2009-04-21 11:35:00,22.71,22.75,22.7,22.74,23200.0,13.5971,13.6211,13.5911,13.6151,23200.0
2009-04-21 11:40:00,22.74,22.78,22.73,22.77,23600.0,13.6151,13.639,13.6091,13.633,23600.0
2009-04-21 11:45:00,22.78,22.79,22.75,22.75,18600.0,13.639,13.645,13.6211,13.6211,18600.0
2009-04-21 11:50:00,22.75,22.75,22.71,22.75,24200.0,13.6211,13.6211,13.5971,13.6211,24200.0
2009-04-21 11:55:00,22.74,22.77,22.74,22.75,8000.0,13.6151,13.633,13.6151,13.6211,8000.0
2009-04-21 12:00:00,22.75,22.77,22.74,22.75,15200.0,13.6211,13.633,13.6151,13.6211,15200.0
2009-04-21 12:05:00,22.75,22.77,22.75,22.75,15600.0,13.6211,13.633,13.6211,13.6211,15600.0
2009-04-21 12:10:00,22.74,22.75,22.72,22.72,8800.0,13.6151,13.6211,13.6031,13.6031,8800.0
2009-04-21 12:15:00,22.72,22.74,22.72,22.73,8600.0,13.6031,13.6151,13.6031,13.6091,8600.0
2009-04-21 12:20:00,22.73,22.74,22.72,22.72,6400.0,13.6091,13.6151,13.6031,13.6031,6400.0
2009-04-21 12:25:00,22.73,22.74,22.69,22.69,18200.0,13.6091,13.6151,13.5851,13.5851,18200.0
2009-04-21 12:30:00,22.7,22.7,22.69,22.7,14000.0,13.5911,13.5911,13.5851,13.5911,14000.0
2009-04-21 12:35:00,22.7,22.74,22.7,22.71,17000.0,13.5911,13.6151,13.5911,13.5971,17000.0
2009-04-21 12:40:00,22.71,22.72,22.69,22.71,17000.0,13.5971,13.6031,13.5851,13.5971,17000.0
2009-04-21 12:45:00,22.7,22.72,22.68,22.7,24000.0,13.5911,13.6031,13.5791,13.5911,24000.0
2009-04-21 12:50:00,22.69,22.7,22.67,22.67,7600.0,13.5851,13.5911,13.5732,13.5732,7600.0
2009-04-21 12:55:00,22.67,22.67,22.6,22.6,12600.0,13.5732,13.5732,13.5312,13.5312,12600.0
2009-04-21 13:00:00,22.6,22.62,22.59,22.61,15800.0,13.5312,13.5432,13.5253,13.5372,15800.0
2009-04-21 13:05:00,22.61,22.61,22.59,22.59,5600.0,13.5372,13.5372,13.5253,13.5253,5600.0
2009-04-21 13:10:00,22.59,22.6,22.57,22.57,8400.0,13.5253,13.5312,13.5133,13.5133,8400.0
2009-04-21 13:15:00,22.57,22.59,22.56,22.56,25200.0,13.5133,13.5253,13.5073,13.5073,25200.0
2009-04-21 13:20:00,22.57,22.59,22.57,22.59,16800.0,13.5133,13.5253,13.5133,13.5253,16800.0
2009-04-21 13:25:00,22.59,22.61,22.59,22.61,28600.0,13.5253,13.5372,13.5253,13.5372,28600.0
2009-04-21 13:30:00,22.61,22.64,22.58,22.64,32400.0,13.5372,13.5552,13.5193,13.5552,32400.0
2009-04-21 13:35:00,22.65,22.66,22.63,22.64,17200.0,13.5612,13.5672,13.5492,13.5552,17200.0
2009-04-21 13:40:00,22.64,22.7,22.64,22.64,20400.0,13.5552,13.5911,13.5552,13.5552,20400.0
2009-04-21 13:45:00,22.64,22.68,22.63,22.67,19800.0,13.5552,13.5791,13.5492,13.5732,19800.0
2009-04-21 13:50:00,22.68,22.7,22.67,22.68,13400.0,13.5791,13.5911,13.5732,13.5791,13400.0
2009-04-21 13:55:00,22.68,22.71,22.67,22.68,13400.0,13.5791,13.5971,13.5732,13.5791,13400.0
2009-04-21 14:00:00,22.68,22.72,22.67,22.67,27600.0,13.5791,13.6031,13.5732,13.5732,27600.0
2009-04-21 14:05:00,22.67,22.7,22.65,22.69,15600.0,13.5732,13.5911,13.5612,13.5851,15600.0
2009-04-21 14:10:00,22.69,22.7,22.66,22.67,16200.0,13.5851,13.5911,13.5672,13.5732,16200.0
2009-04-21 14:15:00,22.67,22.7,22.65,22.7,19000.0,13.5732,13.5911,13.5612,13.5911,19000.0
2009-04-21 14:20:00,22.7,22.7,22.68,22.69,11200.0,13.5911,13.5911,13.5791,13.5851,11200.0
2009-04-21 14:25:00,22.7,22.74,22.68,22.74,22000.0,13.5911,13.6151,13.5791,13.6151,22000.0
2009-04-21 14:30:00,22.74,22.78,22.74,22.78,25800.0,13.6151,13.639,13.6151,13.639,25800.0
2009-04-21 14:35:00,22.78,22.82,22.78,22.82,17000.0,13.639,13.663,13.639,13.663,17000.0
2009-04-21 14:40:00,22.82,22.82,22.75,22.77,40000.0,13.663,13.663,13.6211,13.633,40000.0
2009-04-21 14:45:00,22.78,22.8,22.74,22.77,26800.0,13.639,13.651,13.6151,13.633,26800.0
2009-04-21 14:50:00,22.77,22.81,22.75,22.81,48800.0,13.633,13.657,13.6211,13.657,48800.0
2009-04-21 14:55:00,22.81,22.84,22.8,22.81,38800.0,13.657,13.6749,13.651,13.657,38800.0
2009-04-21 15:00:00,22.81,22.81,22.74,22.76,45600.0,13.657,13.657,13.6151,13.627,45600.0
2009-04-21 15:05:00,22.76,22.79,22.72,22.79,37200.0,13.627,13.645,13.6031,13.645,37200.0
2009-04-21 15:10:00,22.79,22.82,22.77,22.77,25200.0,13.645,13.663,13.633,13.633,25200.0
2009-04-21 15:15:00,22.78,22.84,22.77,22.78,46400.0,13.639,13.6749,13.633,13.639,46400.0
2009-04-21 15:20:00,22.79,22.82,22.79,22.8,46800.0,13.645,13.663,13.645,13.651,46800.0
2009-04-21 15:25:00,22.8,22.81,22.77,22.78,31800.0,13.651,13.657,13.633,13.639,31800.0
2009-04-21 15:30:00,22.78,22.81,22.77,22.8,59000.0,13.639,13.657,13.633,13.651,59000.0
2009-04-21 15:35:00,22.8,22.8,22.75,22.79,108000.0,13.651,13.651,13.6211,13.645,108000.0
2009-04-21 15:40:00,22.8,22.81,22.74,22.75,80200.0,13.651,13.657,13.6151,13.6211,80200.0
2009-04-21 15:45:00,22.76,22.81,22.74,22.77,58800.0,13.627,13.657,13.6151,13.633,58800.0
2009-04-21 15:50:00,22.77,22.82,22.76,22.78,67200.0,13.633,13.663,13.627,13.639,67200.0
2009-04-21 15:55:00,22.79,22.83,22.77,22.81,94200.0,13.645,13.669,13.633,13.657,94200.0
2009-04-22 09:30:00,22.68,22.68,22.42,22.44,32400.0,13.5791,13.5791,13.4235,13.4354,32400.0
2009-04-22 09:35:00,22.44,22.52,22.43,22.49,17000.0,13.4354,13.4833,13.4295,13.4654,17000.0
2009-04-22 09:40:00,22.47,22.49,22.38,22.42,31800.0,13.4534,13.4654,13.3995,13.4235,31800.0
2009-04-22 09:45:00,22.43,22.44,22.39,22.44,12000.0,13.4295,13.4354,13.4055,13.4354,12000.0
2009-04-22 09:50:00,22.46,22.49,22.37,22.37,18000.0,13.4474,13.4654,13.3935,13.3935,18000.0
2009-04-22 09:55:00,22.39,22.4,22.33,22.37,15400.0,13.4055,13.4115,13.3696,13.3935,15400.0
2009-04-22 10:00:00,22.37,22.42,22.34,22.34,27600.0,13.3935,13.4235,13.3756,13.3756,27600.0
2009-04-22 10:05:00,22.33,22.36,22.31,22.34,22600.0,13.3696,13.3876,13.3576,13.3756,22600.0
2009-04-22 10:10:00,22.35,22.42,22.33,22.4,19600.0,13.3816,13.4235,13.3696,13.4115,19600.0
2009-04-22 10:15:00,22.41,22.45,22.38,22.39,33400.0,13.4175,13.4414,13.3995,13.4055,33400.0
2009-04-22 10:20:00,22.38,22.48,22.37,22.46,22400.0,13.3995,13.4594,13.3935,13.4474,22400.0
2009-04-22 10:25:00,22.47,22.52,22.45,22.5,16600.0,13.4534,13.4833,13.4414,13.4714,16600.0
2009-04-22 10:30:00,22.51,22.52,22.43,22.5,14200.0,13.4774,13.4833,13.4295,13.4714,14200.0
2009-04-22 10:35:00,22.5,22.55,22.49,22.55,18600.0,13.4714,13.5013,13.4654,13.5013,18600.0
2009-04-22 10:40:00,22.54,22.57,22.54,22.55,10200.0,13.4953,13.5133,13.4953,13.5013,10200.0
2009-04-22 10:45:00,22.55,22.57,22.54,22.56,5400.0,13.5013,13.5133,13.4953,13.5073,5400.0
2009-04-22 10:50:00,22.57,22.59,22.57,22.57,7400.0,13.5133,13.5253,13.5133,13.5133,7400.0
2009-04-22 10:55:00,22.58,22.6,22.57,22.6,38000.0,13.5193,13.5312,13.5133,13.5312,38000.0
2009-04-22 11:00:00,22.6,22.61,22.58,22.61,21600.0,13.5312,13.5372,13.5193,13.5372,21600.0
2009-04-22 11:05:00,22.61,22.65,22.58,22.64,20000.0,13.5372,13.5612,13.5193,13.5552,20000.0
2009-04-22 11:10:00,22.64,22.64,22.61,22.64,19000.0,13.5552,13.5552,13.5372,13.5552,19000.0
2009-04-22 11:15:00,22.64,22.64,22.62,22.64,4200.0,13.5552,13.5552,13.5432,13.5552,4200.0
2009-04-22 11:20:00,22.63,22.65,22.61,22.64,9200.0,13.5492,13.5612,13.5372,13.5552,9200.0
2009-04-22 11:25:00,22.64,22.66,22.63,22.66,19000.0,13.5552,13.5672,13.5492,13.5672,19000.0
2009-04-22 11:30:00,22.66,22.66,22.64,22.66,25000.0,13.5672,13.5672,13.5552,13.5672,25000.0
2009-04-22 11:35:00,22.66,22.66,22.65,22.66,6000.0,13.5672,13.5672,13.5612,13.5672,6000.0
2009-04-22 11:40:00,22.66,22.66,22.61,22.61,21600.0,13.5672,13.5672,13.5372,13.5372,21600.0
2009-04-22 11:45:00,22.61,22.64,22.61,22.63,10000.0,13.5372,13.5552,13.5372,13.5492,10000.0
2009-04-22 11:50:00,22.63,22.65,22.61,22.65,8200.0,13.5492,13.5612,13.5372,13.5612,8200.0
2009-04-22 11:55:00,22.66,22.7,22.64,22.7,9400.0,13.5672,13.5911,13.5552,13.5911,9400.0
2009-04-22 12:00:00,22.7,22.7,22.66,22.67,5400.0,13.5911,13.5911,13.5672,13.5732,5400.0
2009-04-22 12:05:00,22.67,22.68,22.65,22.66,11800.0,13.5732,13.5791,13.5612,13.5672,11800.0
2009-04-22 12:10:00,22.66,22.67,22.63,22.63,8000.0,13.5672,13.5732,13.5492,13.5492,8000.0
2009-04-22 12:15:00,22.64,22.64,22.6,22.61,27200.0,13.5552,13.5552,13.5312,13.5372,27200.0
2009-04-22 12:20:00,22.61,22.69,22.61,22.68,18400.0,13.5372,13.5851,13.5372,13.5791,18400.0
2009-04-22 12:25:00,22.68,22.69,22.64,22.64,24600.0,13.5791,13.5851,13.5552,13.5552,24600.0
2009-04-22 12:30:00,22.63,22.66,22.62,22.62,24400.0,13.5492,13.5672,13.5432,13.5432,24400.0
2009-04-22 12:35:00,22.62,22.68,22.61,22.67,17400.0,13.5432,13.5791,13.5372,13.5732,17400.0
2009-04-22 12:40:00,22.67,22.67,22.63,22.66,19800.0,13.5732,13.5732,13.5492,13.5672,19800.0
2009-04-22 12:45:00,22.66,22.66,22.61,22.61,14000.0,13.5672,13.5672,13.5372,13.5372,14000.0
2009-04-22 12:50:00,22.6,22.62,22.59,22.62,12600.0,13.5312,13.5432,13.5253,13.5432,12600.0
2009-04-22 12:55:00,22.63,22.63,22.61,22.61,7600.0,13.5492,13.5492,13.5372,13.5372,7600.0
2009-04-22 13:00:00,22.61,22.61,22.57,22.59,15800.0,13.5372,13.5372,13.5133,13.5253,15800.0
2009-04-22 13:05:00,22.6,22.62,22.57,22.58,13200.0,13.5312,13.5432,13.5133,13.5193,13200.0
2009-04-22 13:10:00,22.57,22.59,22.55,22.58,16400.0,13.5133,13.5253,13.5013,13.5193,16400.0
2009-04-22 13:15:00,22.59,22.61,22.59,22.6,5800.0,13.5253,13.5372,13.5253,13.5312,5800.0
2009-04-22 13:20:00,22.59,22.6,22.57,22.58,7800.0,13.5253,13.5312,13.5133,13.5193,7800.0
2009-04-22 13:25:00,22.58,22.63,22.57,22.6,15000.0,13.5193,13.5492,13.5133,13.5312,15000.0
2009-04-22 13:30:00,22.6,22.62,22.59,22.62,8200.0,13.5312,13.5432,13.5253,13.5432,8200.0
2009-04-22 13:35:00,22.6,22.63,22.6,22.61,6800.0,13.5312,13.5492,13.5312,13.5372,6800.0
2009-04-22 13:40:00,22.61,22.64,22.61,22.63,11000.0,13.5372,13.5552,13.5372,13.5492,11000.0
2009-04-22 13:45:00,22.62,22.64,22.61,22.63,13000.0,13.5432,13.5552,13.5372,13.5492,13000.0
2009-04-22 13:50:00,22.63,22.65,22.6,22.61,14600.0,13.5492,13.5612,13.5312,13.5372,14600.0
2009-04-22 13:55:00,22.61,22.62,22.53,22.55,24200.0,13.5372,13.5432,13.4893,13.5013,24200.0
2009-04-22 14:00:00,22.54,22.57,22.54,22.55,6000.0,13.4953,13.5133,13.4953,13.5013,6000.0
2009-04-22 14:05:00,22.54,22.56,22.53,22.55,11200.0,13.4953,13.5073,13.4893,13.5013,11200.0
2009-04-22 14:10:00,22.55,22.59,22.55,22.59,4000.0,13.5013,13.5253,13.5013,13.5253,4000.0
2009-04-22 14:15:00,22.59,22.65,22.59,22.65,14600.0,13.5253,13.5612,13.5253,13.5612,14600.0
2009-04-22 14:20:00,22.65,22.69,22.64,22.68,14200.0,13.5612,13.5851,13.5552,13.5791,14200.0
2009-04-22 14:25:00,22.68,22.7,22.66,22.68,34000.0,13.5791,13.5911,13.5672,13.5791,34000.0
2009-04-22 14:30:00,22.68,22.77,22.68,22.74,23000.0,13.5791,13.633,13.5791,13.6151,23000.0
2009-04-22 14:35:00,22.74,22.78,22.74,22.75,14600.0,13.6151,13.639,13.6151,13.6211,14600.0
2009-04-22 14:40:00,22.77,22.79,22.77,22.78,14600.0,13.633,13.645,13.633,13.639,14600.0
2009-04-22 14:45:00,22.78,22.79,22.77,22.77,9000.0,13.639,13.645,13.633,13.633,9000.0
2009-04-22 14:50:00,22.77,22.8,22.77,22.8,14400.0,13.633,13.651,13.633,13.651,14400.0
2009-04-22 14:55:00,22.79,22.8,22.74,22.75,25200.0,13.645,13.651,13.6151,13.6211,25200.0
2009-04-22 15:00:00,22.75,22.78,22.73,22.74,65200.0,13.6211,13.639,13.6091,13.6151,65200.0
2009-04-22 15:05:00,22.73,22.77,22.73,22.74,23600.0,13.6091,13.633,13.6091,13.6151,23600.0
2009-04-22 15:10:00,22.75,22.85,22.74,22.79,33600.0,13.6211,13.6809,13.6151,13.645,33600.0
2009-04-22 15:15:00,22.79,22.81,22.68,22.71,47000.0,13.645,13.657,13.5791,13.5971,47000.0
2009-04-22 15:20:00,22.72,22.73,22.66,22.67,116400.0,13.6031,13.6091,13.5672,13.5732,116400.0
2009-04-22 15:25:00,22.67,22.72,22.65,22.69,79600.0,13.5732,13.6031,13.5612,13.5851,79600.0
2009-04-22 15:30:00,22.69,22.71,22.65,22.67,106200.0,13.5851,13.5971,13.5612,13.5732,106200.0
2009-04-22 15:35:00,22.68,22.68,22.56,22.57,120600.0,13.5791,13.5791,13.5073,13.5133,120600.0
2009-04-22 15:40:00,22.58,22.62,22.56,22.59,96800.0,13.5193,13.5432,13.5073,13.5253,96800.0
2009-04-22 15:45:00,22.58,22.61,22.51,22.58,103400.0,13.5193,13.5372,13.4774,13.5193,103400.0
2009-04-22 15:50:00,22.6,22.62,22.5,22.56,216600.0,13.5312,13.5432,13.4714,13.5073,216600.0
2009-04-22 15:55:00,22.57,22.6,22.51,22.52,258000.0,13.5133,13.5312,13.4774,13.4833,258000.0
2009-04-23 09:30:00,22.53,22.79,22.51,22.59,29800.0,13.4893,13.645,13.4774,13.5253,29800.0
2009-04-23 09:35:00,22.54,22.57,22.42,22.55,23000.0,13.4953,13.5133,13.4235,13.5013,23000.0
2009-04-23 09:40:00,22.54,22.54,22.42,22.42,10200.0,13.4953,13.4953,13.4235,13.4235,10200.0
2009-04-23 09:45:00,22.41,22.44,22.35,22.36,16800.0,13.4175,13.4354,13.3816,13.3876,16800.0
2009-04-23 09:50:00,22.36,22.41,22.3,22.36,38200.0,13.3876,13.4175,13.3516,13.3876,38200.0
2009-04-23 09:55:00,22.38,22.41,22.38,22.4,41600.0,13.3995,13.4175,13.3995,13.4115,41600.0
2009-04-23 10:00:00,22.39,22.39,22.29,22.32,36400.0,13.4055,13.4055,13.3456,13.3636,36400.0
2009-04-23 10:05:00,22.32,22.34,22.28,22.28,13800.0,13.3636,13.3756,13.3397,13.3397,13800.0
2009-04-23 10:10:00,22.3,22.3,22.27,22.29,16200.0,13.3516,13.3516,13.3337,13.3456,16200.0
2009-04-23 10:15:00,22.29,22.31,22.27,22.28,17800.0,13.3456,13.3576,13.3337,13.3397,17800.0
2009-04-23 10:20:00,22.28,22.33,22.25,22.33,27800.0,13.3397,13.3696,13.3217,13.3696,27800.0
2009-04-23 10:25:00,22.33,22.39,22.33,22.38,20200.0,13.3696,13.4055,13.3696,13.3995,20200.0
2009-04-23 10:30:00,22.36,22.37,22.31,22.33,21200.0,13.3876,13.3935,13.3576,13.3696,21200.0
2009-04-23 10:35:00,22.33,22.39,22.32,22.35,22000.0,13.3696,13.4055,13.3636,13.3816,22000.0
2009-04-23 10:40:00,22.35,22.38,22.35,22.38,17400.0,13.3816,13.3995,13.3816,13.3995,17400.0
2009-04-23 10:45:00,22.38,22.39,22.35,22.36,28800.0,13.3995,13.4055,13.3816,13.3876,28800.0
2009-04-23 10:50:00,22.36,22.42,22.34,22.39,31000.0,13.3876,13.4235,13.3756,13.4055,31000.0
2009-04-23 10:55:00,22.39,22.41,22.34,22.35,30200.0,13.4055,13.4175,13.3756,13.3816,30200.0
2009-04-23 11:00:00,22.34,22.41,22.32,22.41,26800.0,13.3756,13.4175,13.3636,13.4175,26800.0
2009-04-23 11:05:00,22.42,22.44,22.37,22.37,50800.0,13.4235,13.4354,13.3935,13.3935,50800.0
2009-04-23 11:10:00,22.38,22.38,22.24,22.25,46200.0,13.3995,13.3995,13.3157,13.3217,46200.0
2009-04-23 11:15:00,22.27,22.34,22.27,22.32,35800.0,13.3337,13.3756,13.3337,13.3636,35800.0
2009-04-23 11:20:00,22.32,22.37,22.31,22.36,38800.0,13.3636,13.3935,13.3576,13.3876,38800.0
2009-04-23 11:25:00,22.36,22.38,22.34,22.36,28200.0,13.3876,13.3995,13.3756,13.3876,28200.0
2009-04-23 11:30:00,22.36,22.36,22.31,22.35,29000.0,13.3876,13.3876,13.3576,13.3816,29000.0
2009-04-23 11:35:00,22.34,22.36,22.34,22.35,22600.0,13.3756,13.3876,13.3756,13.3816,22600.0
2009-04-23 11:40:00,22.35,22.36,22.34,22.35,18800.0,13.3816,13.3876,13.3756,13.3816,18800.0
2009-04-23 11:45:00,22.35,22.37,22.35,22.37,12200.0,13.3816,13.3935,13.3816,13.3935,12200.0
2009-04-23 11:50:00,22.36,22.37,22.35,22.35,15200.0,13.3876,13.3935,13.3816,13.3816,15200.0
2009-04-23 11:55:00,22.35,22.35,22.28,22.31,27400.0,13.3816,13.3816,13.3397,13.3576,27400.0
2009-04-23 12:00:00,22.31,22.32,22.28,22.32,26600.0,13.3576,13.3636,13.3397,13.3636,26600.0
2009-04-23 12:05:00,22.31,22.32,22.29,22.29,19800.0,13.3576,13.3636,13.3456,13.3456,19800.0
2009-04-23 12:10:00,22.29,22.34,22.29,22.32,20800.0,13.3456,13.3756,13.3456,13.3636,20800.0
2009-04-23 12:15:00,22.33,22.35,22.32,22.33,34600.0,13.3696,13.3816,13.3636,13.3696,34600.0
2009-04-23 12:20:00,22.33,22.36,22.33,22.34,17200.0,13.3696,13.3876,13.3696,13.3756,17200.0
2009-04-23 12:25:00,22.34,22.34,22.3,22.3,18400.0,13.3756,13.3756,13.3516,13.3516,18400.0
2009-04-23 12:30:00,22.3,22.31,22.24,22.25,26200.0,13.3516,13.3576,13.3157,13.3217,26200.0
2009-04-23 12:35:00,22.26,22.28,22.25,22.28,19200.0,13.3277,13.3397,13.3217,13.3397,19200.0
2009-04-23 12:40:00,22.28,22.33,22.27,22.32,30400.0,13.3397,13.3696,13.3337,13.3636,30400.0
2009-04-23 12:45:00,22.32,22.34,22.31,22.31,12200.0,13.3636,13.3756,13.3576,13.3576,12200.0
2009-04-23 12:50:00,22.32,22.32,22.27,22.27,26600.0,13.3636,13.3636,13.3337,13.3337,26600.0
2009-04-23 12:55:00,22.28,22.28,22.26,22.26,18800.0,13.3397,13.3397,13.3277,13.3277,18800.0
2009-04-23 13:00:00,22.27,22.32,22.27,22.29,179000.0,13.3337,13.3636,13.3337,13.3456,179000.0
2009-04-23 13:05:00,22.28,22.29,22.27,22.29,30400.0,13.3397,13.3456,13.3337,13.3456,30400.0
2009-04-23 13:10:00,22.28,22.28,22.24,22.25,27400.0,13.3397,13.3397,13.3157,13.3217,27400.0
2009-04-23 13:15:00,22.25,22.27,22.24,22.27,15800.0,13.3217,13.3337,13.3157,13.3337,15800.0
2009-04-23 13:20:00,22.28,22.28,22.25,22.28,53400.0,13.3397,13.3397,13.3217,13.3397,53400.0
2009-04-23 13:25:00,22.28,22.33,22.27,22.32,52000.0,13.3397,13.3696,13.3337,13.3636,52000.0
2009-04-23 13:30:00,22.32,22.33,22.3,22.31,23200.0,13.3636,13.3696,13.3516,13.3576,23200.0
2009-04-23 13:35:00,22.31,22.31,22.29,22.3,41800.0,13.3576,13.3576,13.3456,13.3516,41800.0
2009-04-23 13:40:00,22.29,22.3,22.28,22.29,19800.0,13.3456,13.3516,13.3397,13.3456,19800.0
2009-04-23 13:45:00,22.29,22.3,22.26,22.28,22400.0,13.3456,13.3516,13.3277,13.3397,22400.0
2009-04-23 13:50:00,22.28,22.29,22.24,22.28,11400.0,13.3397,13.3456,13.3157,13.3397,11400.0
2009-04-23 13:55:00,22.28,22.32,22.27,22.32,49200.0,13.3397,13.3636,13.3337,13.3636,49200.0
2009-04-23 14:00:00,22.31,22.32,22.27,22.32,57000.0,13.3576,13.3636,13.3337,13.3636,57000.0
2009-04-23 14:05:00,22.32,22.34,22.29,22.29,9400.0,13.3636,13.3756,13.3456,13.3456,9400.0
2009-04-23 14:10:00,22.3,22.31,22.27,22.29,10400.0,13.3516,13.3576,13.3337,13.3456,10400.0
2009-04-23 14:15:00,22.28,22.35,22.25,22.31,32400.0,13.3397,13.3816,13.3217,13.3576,32400.0
2009-04-23 14:20:00,22.32,22.33,22.3,22.32,19800.0,13.3636,13.3696,13.3516,13.3636,19800.0
2009-04-23 14:25:00,22.31,22.36,22.3,22.36,32400.0,13.3576,13.3876,13.3516,13.3876,32400.0
2009-04-23 14:30:00,22.36,22.38,22.35,22.36,18600.0,13.3876,13.3995,13.3816,13.3876,18600.0
2009-04-23 14:35:00,22.37,22.45,22.36,22.43,30400.0,13.3935,13.4414,13.3876,13.4295,30400.0
2009-04-23 14:40:00,22.44,22.48,22.43,22.43,33000.0,13.4354,13.4594,13.4295,13.4295,33000.0
2009-04-23 14:45:00,22.43,22.44,22.41,22.43,18800.0,13.4295,13.4354,13.4175,13.4295,18800.0
2009-04-23 14:50:00,22.43,22.45,22.42,22.42,20800.0,13.4295,13.4414,13.4235,13.4235,20800.0
2009-04-23 14:55:00,22.42,22.42,22.35,22.37,21400.0,13.4235,13.4235,13.3816,13.3935,21400.0
2009-04-23 15:00:00,22.37,22.38,22.33,22.36,51600.0,13.3935,13.3995,13.3696,13.3876,51600.0
2009-04-23 15:05:00,22.35,22.37,22.33,22.34,26000.0,13.3816,13.3935,13.3696,13.3756,26000.0
2009-04-23 15:10:00,22.33,22.33,22.27,22.3,24800.0,13.3696,13.3696,13.3337,13.3516,24800.0
2009-04-23 15:15:00,22.3,22.32,22.26,22.29,18800.0,13.3516,13.3636,13.3277,13.3456,18800.0
2009-04-23 15:20:00,22.28,22.35,22.24,22.34,42000.0,13.3397,13.3816,13.3157,13.3756,42000.0
2009-04-23 15:25:00,22.34,22.35,22.27,22.33,32600.0,13.3756,13.3816,13.3337,13.3696,32600.0
2009-04-23 15:30:00,22.32,22.36,22.25,22.35,50000.0,13.3636,13.3876,13.3217,13.3816,50000.0
2009-04-23 15:35:00,22.35,22.36,22.28,22.32,55000.0,13.3816,13.3876,13.3397,13.3636,55000.0
2009-04-23 15:40:00,22.32,22.42,22.3,22.39,53000.0,13.3636,13.4235,13.3516,13.4055,53000.0
2009-04-23 15:45:00,22.4,22.44,22.36,22.4,63000.0,13.4115,13.4354,13.3876,13.4115,63000.0
2009-04-23 15:50:00,22.4,22.52,22.4,22.5,111800.0,13.4115,13.4833,13.4115,13.4714,111800.0
2009-04-23 15:55:00,22.5,22.5,22.42,22.49,106000.0,13.4714,13.4714,13.4235,13.4654,106000.0
2009-04-24 09:30:00,22.62,22.75,22.62,22.7,30200.0,13.5432,13.6211,13.5432,13.5911,30200.0
2009-04-24 09:35:00,22.69,22.74,22.61,22.61,13800.0,13.5851,13.6151,13.5372,13.5372,13800.0
2009-04-24 09:40:00,22.59,22.59,22.39,22.4,28800.0,13.5253,13.5253,13.4055,13.4115,28800.0
2009-04-24 09:45:00,22.41,22.46,22.39,22.39,21600.0,13.4175,13.4474,13.4055,13.4055,21600.0
2009-04-24 09:50:00,22.41,22.54,22.37,22.44,16800.0,13.4175,13.4953,13.3935,13.4354,16800.0
2009-04-24 09:55:00,22.44,22.47,22.41,22.47,30400.0,13.4354,13.4534,13.4175,13.4534,30400.0
2009-04-24 10:00:00,22.49,22.54,22.43,22.45,23000.0,13.4654,13.4953,13.4295,13.4414,23000.0
2009-04-24 10:05:00,22.44,22.46,22.41,22.42,10400.0,13.4354,13.4474,13.4175,13.4235,10400.0
2009-04-24 10:10:00,22.4,22.41,22.33,22.35,15200.0,13.4115,13.4175,13.3696,13.3816,15200.0
2009-04-24 10:15:00,22.35,22.4,22.35,22.4,13600.0,13.3816,13.4115,13.3816,13.4115,13600.0
2009-04-24 10:20:00,22.4,22.4,22.29,22.33,11000.0,13.4115,13.4115,13.3456,13.3696,11000.0
2009-04-24 10:25:00,22.33,22.39,22.3,22.38,12400.0,13.3696,13.4055,13.3516,13.3995,12400.0
2009-04-24 10:30:00,22.39,22.4,22.36,22.38,13200.0,13.4055,13.4115,13.3876,13.3995,13200.0
2009-04-24 10:35:00,22.39,22.43,22.38,22.41,21800.0,13.4055,13.4295,13.3995,13.4175,21800.0
2009-04-24 10:40:00,22.42,22.43,22.41,22.41,16200.0,13.4235,13.4295,13.4175,13.4175,16200.0
2009-04-24 10:45:00,22.41,22.5,22.4,22.48,36400.0,13.4175,13.4714,13.4115,13.4594,36400.0
2009-04-24 10:50:00,22.49,22.5,22.48,22.49,13200.0,13.4654,13.4714,13.4594,13.4654,13200.0
2009-04-24 10:55:00,22.49,22.5,22.46,22.48,30800.0,13.4654,13.4714,13.4474,13.4594,30800.0
2009-04-24 11:00:00,22.49,22.49,22.46,22.46,13800.0,13.4654,13.4654,13.4474,13.4474,13800.0
2009-04-24 11:05:00,22.47,22.47,22.41,22.45,16200.0,13.4534,13.4534,13.4175,13.4414,16200.0
2009-04-24 11:10:00,22.45,22.48,22.45,22.48,6200.0,13.4414,13.4594,13.4414,13.4594,6200.0
2009-04-24 11:15:00,22.48,22.5,22.46,22.46,15000.0,13.4594,13.4714,13.4474,13.4474,15000.0
2009-04-24 11:20:00,22.46,22.46,22.42,22.46,19400.0,13.4474,13.4474,13.4235,13.4474,19400.0
2009-04-24 11:25:00,22.47,22.5,22.43,22.49,15600.0,13.4534,13.4714,13.4295,13.4654,15600.0
2009-04-24 11:30:00,22.5,22.55,22.5,22.53,12400.0,13.4714,13.5013,13.4714,13.4893,12400.0
2009-04-24 11:35:00,22.53,22.55,22.51,22.53,7000.0,13.4893,13.5013,13.4774,13.4893,7000.0
2009-04-24 11:40:00,22.53,22.54,22.5,22.5,5800.0,13.4893,13.4953,13.4714,13.4714,5800.0
2009-04-24 11:45:00,22.51,22.54,22.5,22.52,8800.0,13.4774,13.4953,13.4714,13.4833,8800.0
2009-04-24 11:50:00,22.53,22.53,22.48,22.49,7600.0,13.4893,13.4893,13.4594,13.4654,7600.0
2009-04-24 11:55:00,22.5,22.51,22.47,22.48,8600.0,13.4714,13.4774,13.4534,13.4594,8600.0
2009-04-24 12:00:00,22.48,22.5,22.48,22.49,5000.0,13.4594,13.4714,13.4594,13.4654,5000.0
2009-04-24 12:05:00,22.49,22.5,22.48,22.49,3600.0,13.4654,13.4714,13.4594,13.4654,3600.0
2009-04-24 12:10:00,22.49,22.5,22.49,22.5,11400.0,13.4654,13.4714,13.4654,13.4714,11400.0
2009-04-24 12:15:00,22.5,22.5,22.46,22.47,12400.0,13.4714,13.4714,13.4474,13.4534,12400.0
2009-04-24 12:20:00,22.47,22.5,22.47,22.5,10400.0,13.4534,13.4714,13.4534,13.4714,10400.0
2009-04-24 12:25:00,22.5,22.5,22.47,22.47,7600.0,13.4714,13.4714,13.4534,13.4534,7600.0
2009-04-24 12:30:00,22.48,22.51,22.46,22.46,14800.0,13.4594,13.4774,13.4474,13.4474,14800.0
2009-04-24 12:35:00,22.46,22.5,22.46,22.5,13000.0,13.4474,13.4714,13.4474,13.4714,13000.0
2009-04-24 12:40:00,22.5,22.5,22.46,22.46,21800.0,13.4714,13.4714,13.4474,13.4474,21800.0
2009-04-24 12:45:00,22.46,22.46,22.41,22.41,17000.0,13.4474,13.4474,13.4175,13.4175,17000.0
2009-04-24 12:50:00,22.42,22.46,22.4,22.45,23400.0,13.4235,13.4474,13.4115,13.4414,23400.0
2009-04-24 12:55:00,22.46,22.46,22.42,22.43,10400.0,13.4474,13.4474,13.4235,13.4295,10400.0
2009-04-24 13:00:00,22.42,22.42,22.4,22.4,9200.0,13.4235,13.4235,13.4115,13.4115,9200.0
2009-04-24 13:05:00,22.41,22.41,22.36,22.37,18800.0,13.4175,13.4175,13.3876,13.3935,18800.0
2009-04-24 13:10:00,22.37,22.41,22.37,22.41,19200.0,13.3935,13.4175,13.3935,13.4175,19200.0
2009-04-24 13:15:00,22.41,22.44,22.41,22.43,12000.0,13.4175,13.4354,13.4175,13.4295,12000.0
2009-04-24 13:20:00,22.43,22.44,22.41,22.42,11200.0,13.4295,13.4354,13.4175,13.4235,11200.0
2009-04-24 13:25:00,22.43,22.43,22.42,22.43,8000.0,13.4295,13.4295,13.4235,13.4295,8000.0
2009-04-24 13:30:00,22.43,22.46,22.43,22.45,13600.0,13.4295,13.4474,13.4295,13.4414,13600.0
2009-04-24 13:35:00,22.43,22.45,22.42,22.42,10200.0,13.4295,13.4414,13.4235,13.4235,10200.0
2009-04-24 13:40:00,22.42,22.43,22.41,22.43,5400.0,13.4235,13.4295,13.4175,13.4295,5400.0
2009-04-24 13:45:00,22.43,22.45,22.43,22.43,4800.0,13.4295,13.4414,13.4295,13.4295,4800.0
2009-04-24 13:50:00,22.43,22.46,22.42,22.43,7400.0,13.4295,13.4474,13.4235,13.4295,7400.0
2009-04-24 13:55:00,22.45,22.46,22.43,22.45,5000.0,13.4414,13.4474,13.4295,13.4414,5000.0
2009-04-24 14:00:00,22.44,22.5,22.39,22.46,81400.0,13.4354,13.4714,13.4055,13.4474,81400.0
2009-04-24 14:05:00,22.46,22.49,22.43,22.44,31800.0,13.4474,13.4654,13.4295,13.4354,31800.0
2009-04-24 14:10:00,22.43,22.44,22.33,22.36,27800.0,13.4295,13.4354,13.3696,13.3876,27800.0
2009-04-24 14:15:00,22.38,22.42,22.35,22.4,18000.0,13.3995,13.4235,13.3816,13.4115,18000.0
2009-04-24 14:20:00,22.4,22.45,22.39,22.41,12800.0,13.4115,13.4414,13.4055,13.4175,12800.0
2009-04-24 14:25:00,22.42,22.45,22.39,22.45,10200.0,13.4235,13.4414,13.4055,13.4414,10200.0
2009-04-24 14:30:00,22.45,22.5,22.4,22.43,56000.0,13.4414,13.4714,13.4115,13.4295,56000.0
2009-04-24 14:35:00,22.45,22.49,22.42,22.48,18800.0,13.4414,13.4654,13.4235,13.4594,18800.0
2009-04-24 14:40:00,22.48,22.5,22.45,22.5,19800.0,13.4594,13.4714,13.4414,13.4714,19800.0
2009-04-24 14:45:00,22.51,22.53,22.43,22.45,41000.0,13.4774,13.4893,13.4295,13.4414,41000.0
2009-04-24 14:50:00,22.45,22.5,22.45,22.5,27400.0,13.4414,13.4714,13.4414,13.4714,27400.0
2009-04-24 14:55:00,22.49,22.5,22.46,22.5,21600.0,13.4654,13.4714,13.4474,13.4714,21600.0
2009-04-24 15:00:00,22.5,22.52,22.46,22.49,56800.0,13.4714,13.4833,13.4474,13.4654,56800.0
2009-04-24 15:05:00,22.48,22.51,22.48,22.5,28800.0,13.4594,13.4774,13.4594,13.4714,28800.0
2009-04-24 15:10:00,22.5,22.5,22.45,22.5,23000.0,13.4714,13.4714,13.4414,13.4714,23000.0
2009-04-24 15:15:00,22.49,22.51,22.47,22.48,13800.0,13.4654,13.4774,13.4534,13.4594,13800.0
2009-04-24 15:20:00,22.47,22.54,22.47,22.53,18600.0,13.4534,13.4953,13.4534,13.4893,18600.0
2009-04-24 15:25:00,22.54,22.56,22.47,22.5,29600.0,13.4953,13.5073,13.4534,13.4714,29600.0
2009-04-24 15:30:00,22.5,22.55,22.5,22.5,28400.0,13.4714,13.5013,13.4714,13.4714,28400.0
2009-04-24 15:35:00,22.5,22.53,22.46,22.53,24800.0,13.4714,13.4893,13.4474,13.4893,24800.0
2009-04-24 15:40:00,22.54,22.6,22.53,22.59,46400.0,13.4953,13.5312,13.4893,13.5253,46400.0
2009-04-24 15:45:00,22.59,22.64,22.58,22.61,77000.0,13.5253,13.5552,13.5193,13.5372,77000.0
2009-04-24 15:50:00,22.61,22.61,22.51,22.53,69000.0,13.5372,13.5372,13.4774,13.4893,69000.0
2009-04-24 15:55:00,22.53,22.53,22.4,22.5,133200.0,13.4893,13.4893,13.4115,13.4714,133200.0
2009-04-27 09:30:00,22.25,22.29,22.19,22.29,45400.0,13.3217,13.3456,13.2858,13.3456,45400.0
2009-04-27 09:35:00,22.3,22.56,22.24,22.54,22800.0,13.3516,13.5073,13.3157,13.4953,22800.0
2009-04-27 09:40:00,22.54,22.65,22.49,22.64,26800.0,13.4953,13.5612,13.4654,13.5552,26800.0
2009-04-27 09:45:00,22.63,22.63,22.6,22.61,18600.0,13.5492,13.5492,13.5312,13.5372,18600.0
2009-04-27 09:50:00,22.61,22.63,22.53,22.53,24800.0,13.5372,13.5492,13.4893,13.4893,24800.0
2009-04-27 09:55:00,22.51,22.53,22.44,22.5,44400.0,13.4774,13.4893,13.4354,13.4714,44400.0
2009-04-27 10:00:00,22.51,22.54,22.47,22.48,35800.0,13.4774,13.4953,13.4534,13.4594,35800.0
2009-04-27 10:05:00,22.47,22.47,22.41,22.43,36800.0,13.4534,13.4534,13.4175,13.4295,36800.0
2009-04-27 10:10:00,22.43,22.47,22.42,22.45,25000.0,13.4295,13.4534,13.4235,13.4414,25000.0
2009-04-27 10:15:00,22.45,22.58,22.38,22.56,29800.0,13.4414,13.5193,13.3995,13.5073,29800.0
2009-04-27 10:20:00,22.55,22.58,22.54,22.55,32800.0,13.5013,13.5193,13.4953,13.5013,32800.0
2009-04-27 10:25:00,22.55,22.57,22.55,22.57,28400.0,13.5013,13.5133,13.5013,13.5133,28400.0
2009-04-27 10:30:00,22.57,22.57,22.55,22.55,17800.0,13.5133,13.5133,13.5013,13.5013,17800.0
2009-04-27 10:35:00,22.55,22.58,22.53,22.58,29400.0,13.5013,13.5193,13.4893,13.5193,29400.0
2009-04-27 10:40:00,22.58,22.6,22.55,22.57,26600.0,13.5193,13.5312,13.5013,13.5133,26600.0
2009-04-27 10:45:00,22.57,22.61,22.57,22.6,11800.0,13.5133,13.5372,13.5133,13.5312,11800.0
2009-04-27 10:50:00,22.6,22.64,22.58,22.61,21600.0,13.5312,13.5552,13.5193,13.5372,21600.0
2009-04-27 10:55:00,22.62,22.65,22.6,22.64,20800.0,13.5432,13.5612,13.5312,13.5552,20800.0
2009-04-27 11:00:00,22.63,22.68,22.63,22.66,17400.0,13.5492,13.5791,13.5492,13.5672,17400.0
2009-04-27 11:05:00,22.66,22.66,22.61,22.65,20400.0,13.5672,13.5672,13.5372,13.5612,20400.0
2009-04-27 11:10:00,22.66,22.72,22.66,22.72,22200.0,13.5672,13.6031,13.5672,13.6031,22200.0
2009-04-27 11:15:00,22.72,22.72,22.65,22.68,21200.0,13.6031,13.6031,13.5612,13.5791,21200.0
2009-04-27 11:20:00,22.67,22.68,22.64,22.68,22400.0,13.5732,13.5791,13.5552,13.5791,22400.0
2009-04-27 11:25:00,22.67,22.67,22.65,22.65,11400.0,13.5732,13.5732,13.5612,13.5612,11400.0
2009-04-27 11:30:00,22.66,22.66,22.64,22.65,19600.0,13.5672,13.5672,13.5552,13.5612,19600.0
2009-04-27 11:35:00,22.65,22.67,22.65,22.66,13800.0,13.5612,13.5732,13.5612,13.5672,13800.0
2009-04-27 11:40:00,22.67,22.67,22.64,22.66,7200.0,13.5732,13.5732,13.5552,13.5672,7200.0
2009-04-27 11:45:00,22.66,22.7,22.65,22.69,14400.0,13.5672,13.5911,13.5612,13.5851,14400.0
2009-04-27 11:50:00,22.68,22.69,22.68,22.69,7400.0,13.5791,13.5851,13.5791,13.5851,7400.0
2009-04-27 11:55:00,22.68,22.7,22.67,22.68,12200.0,13.5791,13.5911,13.5732,13.5791,12200.0
2009-04-27 12:00:00,22.69,22.74,22.68,22.74,20200.0,13.5851,13.6151,13.5791,13.6151,20200.0
2009-04-27 12:05:00,22.75,22.75,22.71,22.71,8000.0,13.6211,13.6211,13.5971,13.5971,8000.0
2009-04-27 12:10:00,22.72,22.73,22.7,22.71,9800.0,13.6031,13.6091,13.5911,13.5971,9800.0
2009-04-27 12:15:00,22.71,22.71,22.64,22.65,19200.0,13.5971,13.5971,13.5552,13.5612,19200.0
2009-04-27 12:20:00,22.64,22.68,22.64,22.67,37600.0,13.5552,13.5791,13.5552,13.5732,37600.0
2009-04-27 12:25:00,22.67,22.67,22.63,22.64,9200.0,13.5732,13.5732,13.5492,13.5552,9200.0
2009-04-27 12:30:00,22.64,22.66,22.64,22.65,12000.0,13.5552,13.5672,13.5552,13.5612,12000.0
2009-04-27 12:35:00,22.66,22.66,22.63,22.64,10400.0,13.5672,13.5672,13.5492,13.5552,10400.0
2009-04-27 12:40:00,22.64,22.67,22.61,22.67,30000.0,13.5552,13.5732,13.5372,13.5732,30000.0
2009-04-27 12:45:00,22.66,22.67,22.65,22.66,13000.0,13.5672,13.5732,13.5612,13.5672,13000.0
2009-04-27 12:50:00,22.66,22.67,22.64,22.67,26600.0,13.5672,13.5732,13.5552,13.5732,26600.0
2009-04-27 12:55:00,22.66,22.68,22.66,22.67,34600.0,13.5672,13.5791,13.5672,13.5732,34600.0
2009-04-27 13:00:00,22.67,22.68,22.65,22.65,25800.0,13.5732,13.5791,13.5612,13.5612,25800.0
2009-04-27 13:05:00,22.66,22.68,22.64,22.67,22000.0,13.5672,13.5791,13.5552,13.5732,22000.0
2009-04-27 13:10:00,22.66,22.67,22.64,22.64,8400.0,13.5672,13.5732,13.5552,13.5552,8400.0
2009-04-27 13:15:00,22.64,22.64,22.6,22.6,11800.0,13.5552,13.5552,13.5312,13.5312,11800.0
2009-04-27 13:20:00,22.59,22.62,22.58,22.61,12000.0,13.5253,13.5432,13.5193,13.5372,12000.0
2009-04-27 13:25:00,22.61,22.63,22.58,22.58,8400.0,13.5372,13.5492,13.5193,13.5193,8400.0
2009-04-27 13:30:00,22.58,22.59,22.54,22.58,14000.0,13.5193,13.5253,13.4953,13.5193,14000.0
2009-04-27 13:35:00,22.57,22.59,22.57,22.59,11600.0,13.5133,13.5253,13.5133,13.5253,11600.0
2009-04-27 13:40:00,22.58,22.61,22.58,22.59,13200.0,13.5193,13.5372,13.5193,13.5253,13200.0
2009-04-27 13:45:00,22.58,22.58,22.47,22.48,25400.0,13.5193,13.5193,13.4534,13.4594,25400.0
2009-04-27 13:50:00,22.48,22.49,22.44,22.47,19200.0,13.4594,13.4654,13.4354,13.4534,19200.0
2009-04-27 13:55:00,22.46,22.5,22.43,22.49,16800.0,13.4474,13.4714,13.4295,13.4654,16800.0
2009-04-27 14:00:00,22.48,22.49,22.47,22.48,11200.0,13.4594,13.4654,13.4534,13.4594,11200.0
2009-04-27 14:05:00,22.49,22.52,22.49,22.49,9600.0,13.4654,13.4833,13.4654,13.4654,9600.0
2009-04-27 14:10:00,22.48,22.5,22.46,22.46,41200.0,13.4594,13.4714,13.4474,13.4474,41200.0
2009-04-27 14:15:00,22.46,22.46,22.41,22.44,39800.0,13.4474,13.4474,13.4175,13.4354,39800.0
2009-04-27 14:20:00,22.44,22.48,22.43,22.47,12000.0,13.4354,13.4594,13.4295,13.4534,12000.0
2009-04-27 14:25:00,22.46,22.47,22.41,22.47,20800.0,13.4474,13.4534,13.4175,13.4534,20800.0
2009-04-27 14:30:00,22.47,22.48,22.46,22.47,38000.0,13.4534,13.4594,13.4474,13.4534,38000.0
2009-04-27 14:35:00,22.46,22.48,22.43,22.47,29200.0,13.4474,13.4594,13.4295,13.4534,29200.0
2009-04-27 14:40:00,22.48,22.48,22.45,22.46,13000.0,13.4594,13.4594,13.4414,13.4474,13000.0
2009-04-27 14:45:00,22.46,22.47,22.45,22.47,24600.0,13.4474,13.4534,13.4414,13.4534,24600.0
2009-04-27 14:50:00,22.48,22.48,22.43,22.44,20400.0,13.4594,13.4594,13.4295,13.4354,20400.0
2009-04-27 14:55:00,22.44,22.5,22.44,22.5,33400.0,13.4354,13.4714,13.4354,13.4714,33400.0
2009-04-27 15:00:00,22.49,22.5,22.45,22.5,31600.0,13.4654,13.4714,13.4414,13.4714,31600.0
2009-04-27 15:05:00,22.49,22.5,22.43,22.45,22000.0,13.4654,13.4714,13.4295,13.4414,22000.0
2009-04-27 15:10:00,22.46,22.47,22.43,22.45,20400.0,13.4474,13.4534,13.4295,13.4414,20400.0
2009-04-27 15:15:00,22.46,22.56,22.46,22.55,43200.0,13.4474,13.5073,13.4474,13.5013,43200.0
2009-04-27 15:20:00,22.55,22.58,22.54,22.54,59200.0,13.5013,13.5193,13.4953,13.4953,59200.0
2009-04-27 15:25:00,22.54,22.54,22.49,22.5,36200.0,13.4953,13.4953,13.4654,13.4714,36200.0
2009-04-27 15:30:00,22.5,22.55,22.48,22.54,58600.0,13.4714,13.5013,13.4594,13.4953,58600.0
2009-04-27 15:35:00,22.54,22.57,22.53,22.54,38600.0,13.4953,13.5133,13.4893,13.4953,38600.0
2009-04-27 15:40:00,22.53,22.63,22.53,22.6,55800.0,13.4893,13.5492,13.4893,13.5312,55800.0
2009-04-27 15:45:00,22.59,22.61,22.52,22.59,56200.0,13.5253,13.5372,13.4833,13.5253,56200.0
2009-04-27 15:50:00,22.58,22.6,22.53,22.6,58000.0,13.5193,13.5312,13.4893,13.5312,58000.0
2009-04-27 15:55:00,22.6,22.6,22.5,22.5,70000.0,13.5312,13.5312,13.4714,13.4714,70000.0
2009-04-28 09:30:00,22.39,22.41,22.27,22.41,35200.0,13.4055,13.4175,13.3337,13.4175,35200.0
2009-04-28 09:35:00,22.38,22.38,22.25,22.25,27600.0,13.3995,13.3995,13.3217,13.3217,27600.0
2009-04-28 09:40:00,22.25,22.28,22.2,22.28,25600.0,13.3217,13.3397,13.2918,13.3397,25600.0
2009-04-28 09:45:00,22.28,22.43,22.28,22.43,34400.0,13.3397,13.4295,13.3397,13.4295,34400.0
2009-04-28 09:50:00,22.43,22.49,22.43,22.47,24000.0,13.4295,13.4654,13.4295,13.4534,24000.0
2009-04-28 09:55:00,22.47,22.58,22.47,22.56,23400.0,13.4534,13.5193,13.4534,13.5073,23400.0
2009-04-28 10:00:00,22.57,22.67,22.56,22.6,59200.0,13.5133,13.5732,13.5073,13.5312,59200.0
2009-04-28 10:05:00,22.61,22.68,22.61,22.65,25600.0,13.5372,13.5791,13.5372,13.5612,25600.0
2009-04-28 10:10:00,22.64,22.65,22.61,22.63,13200.0,13.5552,13.5612,13.5372,13.5492,13200.0
2009-04-28 10:15:00,22.63,22.65,22.61,22.62,11600.0,13.5492,13.5612,13.5372,13.5432,11600.0
2009-04-28 10:20:00,22.61,22.61,22.59,22.6,18800.0,13.5372,13.5372,13.5253,13.5312,18800.0
2009-04-28 10:25:00,22.61,22.63,22.61,22.61,12200.0,13.5372,13.5492,13.5372,13.5372,12200.0
2009-04-28 10:30:00,22.62,22.63,22.55,22.57,16200.0,13.5432,13.5492,13.5013,13.5133,16200.0
2009-04-28 10:35:00,22.59,22.62,22.57,22.61,7000.0,13.5253,13.5432,13.5133,13.5372,7000.0
2009-04-28 10:40:00,22.61,22.65,22.61,22.62,15200.0,13.5372,13.5612,13.5372,13.5432,15200.0
2009-04-28 10:45:00,22.61,22.63,22.57,22.57,11000.0,13.5372,13.5492,13.5133,13.5133,11000.0
2009-04-28 10:50:00,22.56,22.6,22.55,22.59,15400.0,13.5073,13.5312,13.5013,13.5253,15400.0
2009-04-28 10:55:00,22.57,22.59,22.57,22.58,10600.0,13.5133,13.5253,13.5133,13.5193,10600.0
2009-04-28 11:00:00,22.59,22.6,22.57,22.58,8800.0,13.5253,13.5312,13.5133,13.5193,8800.0
2009-04-28 11:05:00,22.58,22.58,22.57,22.57,9200.0,13.5193,13.5193,13.5133,13.5133,9200.0
2009-04-28 11:10:00,22.57,22.58,22.55,22.55,5000.0,13.5133,13.5193,13.5013,13.5013,5000.0
2009-04-28 11:15:00,22.56,22.56,22.5,22.51,17800.0,13.5073,13.5073,13.4714,13.4774,17800.0
2009-04-28 11:20:00,22.52,22.55,22.52,22.54,14200.0,13.4833,13.5013,13.4833,13.4953,14200.0
2009-04-28 11:25:00,22.55,22.58,22.54,22.54,11800.0,13.5013,13.5193,13.4953,13.4953,11800.0
2009-04-28 11:30:00,22.55,22.59,22.52,22.58,12600.0,13.5013,13.5253,13.4833,13.5193,12600.0
2009-04-28 11:35:00,22.59,22.61,22.59,22.6,8600.0,13.5253,13.5372,13.5253,13.5312,8600.0
2009-04-28 11:40:00,22.61,22.64,22.6,22.63,15400.0,13.5372,13.5552,13.5312,13.5492,15400.0
2009-04-28 11:45:00,22.63,22.63,22.58,22.58,11800.0,13.5492,13.5492,13.5193,13.5193,11800.0
2009-04-28 11:50:00,22.57,22.61,22.57,22.61,12000.0,13.5133,13.5372,13.5133,13.5372,12000.0
2009-04-28 11:55:00,22.61,22.63,22.61,22.62,6400.0,13.5372,13.5492,13.5372,13.5432,6400.0
2009-04-28 12:00:00,22.62,22.62,22.6,22.62,8600.0,13.5432,13.5432,13.5312,13.5432,8600.0
2009-04-28 12:05:00,22.63,22.66,22.63,22.66,6400.0,13.5492,13.5672,13.5492,13.5672,6400.0
2009-04-28 12:10:00,22.66,22.7,22.66,22.69,20000.0,13.5672,13.5911,13.5672,13.5851,20000.0
2009-04-28 12:15:00,22.69,22.69,22.68,22.68,8800.0,13.5851,13.5851,13.5791,13.5791,8800.0
2009-04-28 12:20:00,22.69,22.75,22.69,22.73,9800.0,13.5851,13.6211,13.5851,13.6091,9800.0
2009-04-28 12:25:00,22.73,22.73,22.7,22.7,8200.0,13.6091,13.6091,13.5911,13.5911,8200.0
2009-04-28 12:30:00,22.71,22.75,22.71,22.71,37400.0,13.5971,13.6211,13.5971,13.5971,37400.0
2009-04-28 12:35:00,22.7,22.7,22.68,22.7,7200.0,13.5911,13.5911,13.5791,13.5911,7200.0
2009-04-28 12:40:00,22.7,22.75,22.7,22.75,11000.0,13.5911,13.6211,13.5911,13.6211,11000.0
2009-04-28 12:45:00,22.75,22.75,22.74,22.74,9200.0,13.6211,13.6211,13.6151,13.6151,9200.0
2009-04-28 12:50:00,22.73,22.74,22.71,22.72,6800.0,13.6091,13.6151,13.5971,13.6031,6800.0
2009-04-28 12:55:00,22.71,22.74,22.69,22.72,21800.0,13.5971,13.6151,13.5851,13.6031,21800.0
2009-04-28 13:00:00,22.72,22.75,22.72,22.75,8000.0,13.6031,13.6211,13.6031,13.6211,8000.0
2009-04-28 13:05:00,22.74,22.75,22.63,22.65,21200.0,13.6151,13.6211,13.5492,13.5612,21200.0
2009-04-28 13:10:00,22.65,22.67,22.64,22.64,19600.0,13.5612,13.5732,13.5552,13.5552,19600.0
2009-04-28 13:15:00,22.64,22.66,22.64,22.65,14800.0,13.5552,13.5672,13.5552,13.5612,14800.0
2009-04-28 13:20:00,22.67,22.68,22.63,22.63,14000.0,13.5732,13.5791,13.5492,13.5492,14000.0
2009-04-28 13:25:00,22.63,22.66,22.61,22.66,11000.0,13.5492,13.5672,13.5372,13.5672,11000.0
2009-04-28 13:30:00,22.66,22.71,22.66,22.71,8800.0,13.5672,13.5971,13.5672,13.5971,8800.0
2009-04-28 13:35:00,22.72,22.73,22.71,22.72,12800.0,13.6031,13.6091,13.5971,13.6031,12800.0
2009-04-28 13:40:00,22.72,22.75,22.68,22.7,16600.0,13.6031,13.6211,13.5791,13.5911,16600.0
2009-04-28 13:45:00,22.69,22.71,22.68,22.71,11200.0,13.5851,13.5971,13.5791,13.5971,11200.0
2009-04-28 13:50:00,22.7,22.71,22.67,22.71,19400.0,13.5911,13.5971,13.5732,13.5971,19400.0
2009-04-28 13:55:00,22.7,22.7,22.68,22.69,2800.0,13.5911,13.5911,13.5791,13.5851,2800.0
2009-04-28 14:00:00,22.71,22.75,22.68,22.74,14000.0,13.5971,13.6211,13.5791,13.6151,14000.0
2009-04-28 14:05:00,22.74,22.74,22.7,22.73,15000.0,13.6151,13.6151,13.5911,13.6091,15000.0
2009-04-28 14:10:00,22.73,22.75,22.7,22.71,17200.0,13.6091,13.6211,13.5911,13.5971,17200.0
2009-04-28 14:15:00,22.71,22.74,22.68,22.7,33800.0,13.5971,13.6151,13.5791,13.5911,33800.0
2009-04-28 14:20:00,22.7,22.75,22.7,22.75,46200.0,13.5911,13.6211,13.5911,13.6211,46200.0
2009-04-28 14:25:00,22.75,22.75,22.73,22.75,29200.0,13.6211,13.6211,13.6091,13.6211,29200.0
2009-04-28 14:30:00,22.75,22.8,22.75,22.77,79400.0,13.6211,13.651,13.6211,13.633,79400.0
2009-04-28 14:35:00,22.77,22.79,22.76,22.79,35200.0,13.633,13.645,13.627,13.645,35200.0
2009-04-28 14:40:00,22.78,22.79,22.78,22.78,10400.0,13.639,13.645,13.639,13.639,10400.0
2009-04-28 14:45:00,22.78,22.79,22.74,22.74,28600.0,13.639,13.645,13.6151,13.6151,28600.0
2009-04-28 14:50:00,22.74,22.75,22.73,22.74,9800.0,13.6151,13.6211,13.6091,13.6151,9800.0
2009-04-28 14:55:00,22.74,22.76,22.74,22.75,15200.0,13.6151,13.627,13.6151,13.6211,15200.0
2009-04-28 15:00:00,22.74,22.78,22.74,22.75,17800.0,13.6151,13.639,13.6151,13.6211,17800.0
2009-04-28 15:05:00,22.75,22.75,22.71,22.75,17600.0,13.6211,13.6211,13.5971,13.6211,17600.0
2009-04-28 15:10:00,22.75,22.79,22.7,22.7,22000.0,13.6211,13.645,13.5911,13.5911,22000.0
2009-04-28 15:15:00,22.69,22.7,22.65,22.68,24000.0,13.5851,13.5911,13.5612,13.5791,24000.0
2009-04-28 15:20:00,22.67,22.69,22.66,22.68,16400.0,13.5732,13.5851,13.5672,13.5791,16400.0
2009-04-28 15:25:00,22.66,22.7,22.65,22.65,28400.0,13.5672,13.5911,13.5612,13.5612,28400.0
2009-04-28 15:30:00,22.64,22.66,22.59,22.65,34800.0,13.5552,13.5672,13.5253,13.5612,34800.0
2009-04-28 15:35:00,22.64,22.7,22.64,22.68,39200.0,13.5552,13.5911,13.5552,13.5791,39200.0
2009-04-28 15:40:00,22.67,22.67,22.61,22.64,43600.0,13.5732,13.5732,13.5372,13.5552,43600.0
2009-04-28 15:45:00,22.64,22.67,22.61,22.65,26400.0,13.5552,13.5732,13.5372,13.5612,26400.0
2009-04-28 15:50:00,22.65,22.67,22.63,22.65,54400.0,13.5612,13.5732,13.5492,13.5612,54400.0
2009-04-28 15:55:00,22.65,22.66,22.57,22.61,77400.0,13.5612,13.5672,13.5133,13.5372,77400.0
2009-04-29 09:30:00,22.68,22.68,22.53,22.59,76400.0,13.5791,13.5791,13.4893,13.5253,76400.0
2009-04-29 09:35:00,22.64,22.68,22.59,22.64,30000.0,13.5552,13.5791,13.5253,13.5552,30000.0
2009-04-29 09:40:00,22.65,22.67,22.57,22.6,31200.0,13.5612,13.5732,13.5133,13.5312,31200.0
2009-04-29 09:45:00,22.63,22.75,22.63,22.74,35200.0,13.5492,13.6211,13.5492,13.6151,35200.0
2009-04-29 09:50:00,22.74,22.74,22.55,22.56,53800.0,13.6151,13.6151,13.5013,13.5073,53800.0
2009-04-29 09:55:00,22.56,22.58,22.53,22.54,23400.0,13.5073,13.5193,13.4893,13.4953,23400.0
2009-04-29 10:00:00,22.54,22.58,22.53,22.55,29200.0,13.4953,13.5193,13.4893,13.5013,29200.0
2009-04-29 10:05:00,22.55,22.55,22.52,22.54,21600.0,13.5013,13.5013,13.4833,13.4953,21600.0
2009-04-29 10:10:00,22.54,22.54,22.5,22.53,30200.0,13.4953,13.4953,13.4714,13.4893,30200.0
2009-04-29 10:15:00,22.53,22.65,22.53,22.65,49000.0,13.4893,13.5612,13.4893,13.5612,49000.0
2009-04-29 10:20:00,22.64,22.72,22.64,22.69,19000.0,13.5552,13.6031,13.5552,13.5851,19000.0
2009-04-29 10:25:00,22.68,22.72,22.67,22.67,19600.0,13.5791,13.6031,13.5732,13.5732,19600.0
2009-04-29 10:30:00,22.67,22.7,22.67,22.7,13800.0,13.5732,13.5911,13.5732,13.5911,13800.0
2009-04-29 10:35:00,22.69,22.73,22.69,22.71,20000.0,13.5851,13.6091,13.5851,13.5971,20000.0
2009-04-29 10:40:00,22.71,22.75,22.71,22.74,27600.0,13.5971,13.6211,13.5971,13.6151,27600.0
2009-04-29 10:45:00,22.74,22.75,22.72,22.72,11400.0,13.6151,13.6211,13.6031,13.6031,11400.0
2009-04-29 10:50:00,22.72,22.72,22.68,22.68,9000.0,13.6031,13.6031,13.5791,13.5791,9000.0
2009-04-29 10:55:00,22.68,22.69,22.68,22.68,7200.0,13.5791,13.5851,13.5791,13.5791,7200.0
2009-04-29 11:00:00,22.68,22.72,22.68,22.71,19800.0,13.5791,13.6031,13.5791,13.5971,19800.0
2009-04-29 11:05:00,22.71,22.71,22.68,22.68,14000.0,13.5971,13.5971,13.5791,13.5791,14000.0
2009-04-29 11:10:00,22.68,22.7,22.67,22.69,6600.0,13.5791,13.5911,13.5732,13.5851,6600.0
2009-04-29 11:15:00,22.7,22.7,22.68,22.69,6600.0,13.5911,13.5911,13.5791,13.5851,6600.0
2009-04-29 11:20:00,22.69,22.76,22.68,22.75,30600.0,13.5851,13.627,13.5791,13.6211,30600.0
2009-04-29 11:25:00,22.76,22.83,22.75,22.83,38000.0,13.627,13.669,13.6211,13.669,38000.0
2009-04-29 11:30:00,22.82,22.83,22.77,22.77,25600.0,13.663,13.669,13.633,13.633,25600.0
2009-04-29 11:35:00,22.77,22.8,22.77,22.79,17200.0,13.633,13.651,13.633,13.645,17200.0
2009-04-29 11:40:00,22.79,22.8,22.78,22.79,9400.0,13.645,13.651,13.639,13.645,9400.0
2009-04-29 11:45:00,22.79,22.79,22.77,22.79,11000.0,13.645,13.645,13.633,13.645,11000.0
2009-04-29 11:50:00,22.79,22.81,22.78,22.8,22400.0,13.645,13.657,13.639,13.651,22400.0
2009-04-29 11:55:00,22.8,22.81,22.79,22.81,10200.0,13.651,13.657,13.645,13.657,10200.0
2009-04-29 12:00:00,22.81,22.82,22.78,22.79,8000.0,13.657,13.663,13.639,13.645,8000.0
2009-04-29 12:05:00,22.8,22.83,22.79,22.83,28800.0,13.651,13.669,13.645,13.669,28800.0
2009-04-29 12:10:00,22.82,22.83,22.81,22.82,23000.0,13.663,13.669,13.657,13.663,23000.0
2009-04-29 12:15:00,22.81,22.83,22.81,22.81,12400.0,13.657,13.669,13.657,13.657,12400.0
2009-04-29 12:20:00,22.82,22.83,22.81,22.83,11600.0,13.663,13.669,13.657,13.669,11600.0
2009-04-29 12:25:00,22.83,22.83,22.82,22.83,16400.0,13.669,13.669,13.663,13.669,16400.0
2009-04-29 12:30:00,22.83,22.85,22.82,22.83,26600.0,13.669,13.6809,13.663,13.669,26600.0
2009-04-29 12:35:00,22.84,22.84,22.83,22.84,12200.0,13.6749,13.6749,13.669,13.6749,12200.0
2009-04-29 12:40:00,22.84,22.87,22.83,22.86,21600.0,13.6749,13.6929,13.669,13.6869,21600.0
2009-04-29 12:45:00,22.86,22.86,22.83,22.84,5600.0,13.6869,13.6869,13.669,13.6749,5600.0
2009-04-29 12:50:00,22.84,22.84,22.82,22.83,9800.0,13.6749,13.6749,13.663,13.669,9800.0
2009-04-29 12:55:00,22.83,22.85,22.82,22.83,10600.0,13.669,13.6809,13.663,13.669,10600.0
2009-04-29 13:00:00,22.84,22.85,22.83,22.84,7200.0,13.6749,13.6809,13.669,13.6749,7200.0
2009-04-29 13:05:00,22.84,22.85,22.83,22.83,10000.0,13.6749,13.6809,13.669,13.669,10000.0
2009-04-29 13:10:00,22.83,22.85,22.83,22.84,6200.0,13.669,13.6809,13.669,13.6749,6200.0
2009-04-29 13:15:00,22.84,22.89,22.84,22.89,25400.0,13.6749,13.7049,13.6749,13.7049,25400.0
2009-04-29 13:20:00,22.88,22.93,22.86,22.92,17800.0,13.6989,13.7288,13.6869,13.7228,17800.0
2009-04-29 13:25:00,22.92,22.97,22.91,22.95,17800.0,13.7228,13.7528,13.7169,13.7408,17800.0
2009-04-29 13:30:00,22.93,22.96,22.93,22.96,10800.0,13.7288,13.7468,13.7288,13.7468,10800.0
2009-04-29 13:35:00,22.95,22.98,22.95,22.98,13600.0,13.7408,13.7588,13.7408,13.7588,13600.0
2009-04-29 13:40:00,22.97,23.0,22.97,22.98,15400.0,13.7528,13.7707,13.7528,13.7588,15400.0
2009-04-29 13:45:00,22.97,22.98,22.93,22.93,8600.0,13.7528,13.7588,13.7288,13.7288,8600.0
2009-04-29 13:50:00,22.93,22.97,22.91,22.96,21800.0,13.7288,13.7528,13.7169,13.7468,21800.0
2009-04-29 13:55:00,22.96,22.96,22.93,22.93,12000.0,13.7468,13.7468,13.7288,13.7288,12000.0
2009-04-29 14:00:00,22.93,22.95,22.91,22.92,6200.0,13.7288,13.7408,13.7169,13.7228,6200.0
2009-04-29 14:05:00,22.91,22.95,22.91,22.95,27200.0,13.7169,13.7408,13.7169,13.7408,27200.0
2009-04-29 14:10:00,22.95,22.95,22.88,22.92,13600.0,13.7408,13.7408,13.6989,13.7228,13600.0
2009-04-29 14:15:00,22.9,23.05,22.86,22.9,32000.0,13.7109,13.8007,13.6869,13.7109,32000.0
2009-04-29 14:20:00,22.89,22.98,22.84,22.86,37400.0,13.7049,13.7588,13.6749,13.6869,37400.0
2009-04-29 14:25:00,22.86,22.99,22.86,22.93,26000.0,13.6869,13.7647,13.6869,13.7288,26000.0
2009-04-29 14:30:00,22.93,23.04,22.9,23.0,31200.0,13.7288,13.7947,13.7109,13.7707,31200.0
2009-04-29 14:35:00,23.0,23.03,22.98,23.0,26000.0,13.7707,13.7887,13.7588,13.7707,26000.0
2009-04-29 14:40:00,23.0,23.0,22.93,22.93,17200.0,13.7707,13.7707,13.7288,13.7288,17200.0
2009-04-29 14:45:00,22.93,22.97,22.86,22.89,26600.0,13.7288,13.7528,13.6869,13.7049,26600.0
2009-04-29 14:50:00,22.89,22.91,22.85,22.85,32000.0,13.7049,13.7169,13.6809,13.6809,32000.0
2009-04-29 14:55:00,22.84,22.92,22.84,22.9,28000.0,13.6749,13.7228,13.6749,13.7109,28000.0
2009-04-29 15:00:00,22.9,22.93,22.88,22.92,33000.0,13.7109,13.7288,13.6989,13.7228,33000.0
2009-04-29 15:05:00,22.91,22.95,22.86,22.88,40000.0,13.7169,13.7408,13.6869,13.6989,40000.0
2009-04-29 15:10:00,22.89,22.95,22.88,22.91,33800.0,13.7049,13.7408,13.6989,13.7169,33800.0
2009-04-29 15:15:00,22.91,22.92,22.83,22.88,37600.0,13.7169,13.7228,13.669,13.6989,37600.0
2009-04-29 15:20:00,22.88,22.93,22.86,22.86,41000.0,13.6989,13.7288,13.6869,13.6869,41000.0
2009-04-29 15:25:00,22.86,22.91,22.83,22.9,40400.0,13.6869,13.7169,13.669,13.7109,40400.0
2009-04-29 15:30:00,22.89,22.92,22.83,22.89,52400.0,13.7049,13.7228,13.669,13.7049,52400.0
2009-04-29 15:35:00,22.9,22.93,22.86,22.92,39600.0,13.7109,13.7288,13.6869,13.7228,39600.0
2009-04-29 15:40:00,22.92,22.93,22.85,22.88,54800.0,13.7228,13.7288,13.6809,13.6989,54800.0
2009-04-29 15:45:00,22.87,22.88,22.76,22.82,107400.0,13.6929,13.6989,13.627,13.663,107400.0
2009-04-29 15:50:00,22.83,22.86,22.79,22.85,86000.0,13.669,13.6869,13.645,13.6809,86000.0
2009-04-29 15:55:00,22.84,22.93,22.83,22.91,131600.0,13.6749,13.7288,13.669,13.7169,131600.0
2009-04-30 09:30:00,23.07,23.18,23.02,23.16,53000.0,13.8126,13.8785,13.7827,13.8665,53000.0
2009-04-30 09:35:00,23.14,23.16,23.11,23.14,32000.0,13.8546,13.8665,13.8366,13.8546,32000.0
2009-04-30 09:40:00,23.16,23.24,23.14,23.23,24000.0,13.8665,13.9144,13.8546,13.9084,24000.0
2009-04-30 09:45:00,23.23,23.23,23.11,23.14,26800.0,13.9084,13.9084,13.8366,13.8546,26800.0
2009-04-30 09:50:00,23.15,23.18,23.14,23.18,12000.0,13.8605,13.8785,13.8546,13.8785,12000.0
2009-04-30 09:55:00,23.18,23.23,23.17,23.23,26200.0,13.8785,13.9084,13.8725,13.9084,26200.0
2009-04-30 10:00:00,23.21,23.22,23.19,23.22,27200.0,13.8965,13.9025,13.8845,13.9025,27200.0
2009-04-30 10:05:00,23.22,23.3,23.2,23.29,74800.0,13.9025,13.9504,13.8905,13.9444,74800.0
2009-04-30 10:10:00,23.29,23.3,23.24,23.24,39400.0,13.9444,13.9504,13.9144,13.9144,39400.0
2009-04-30 10:15:00,23.25,23.25,23.19,23.19,54200.0,13.9204,13.9204,13.8845,13.8845,54200.0
2009-04-30 10:20:00,23.2,23.2,23.13,23.16,49600.0,13.8905,13.8905,13.8486,13.8665,49600.0
2009-04-30 10:25:00,23.15,23.2,23.15,23.15,28600.0,13.8605,13.8905,13.8605,13.8605,28600.0
2009-04-30 10:30:00,23.17,23.17,23.1,23.12,44800.0,13.8725,13.8725,13.8306,13.8426,44800.0
2009-04-30 10:35:00,23.12,23.17,23.11,23.12,24400.0,13.8426,13.8725,13.8366,13.8426,24400.0
2009-04-30 10:40:00,23.12,23.14,23.11,23.13,19000.0,13.8426,13.8546,13.8366,13.8486,19000.0
2009-04-30 10:45:00,23.13,23.18,23.11,23.18,27200.0,13.8486,13.8785,13.8366,13.8785,27200.0
2009-04-30 10:50:00,23.18,23.3,23.18,23.3,37000.0,13.8785,13.9504,13.8785,13.9504,37000.0
2009-04-30 10:55:00,23.3,23.32,23.27,23.29,25200.0,13.9504,13.9623,13.9324,13.9444,25200.0
2009-04-30 11:00:00,23.3,23.31,23.28,23.31,11800.0,13.9504,13.9563,13.9384,13.9563,11800.0
2009-04-30 11:05:00,23.31,23.31,23.24,23.24,30800.0,13.9563,13.9563,13.9144,13.9144,30800.0
2009-04-30 11:10:00,23.25,23.28,23.25,23.27,31400.0,13.9204,13.9384,13.9204,13.9324,31400.0
2009-04-30 11:15:00,23.26,23.27,23.23,23.23,15400.0,13.9264,13.9324,13.9084,13.9084,15400.0
2009-04-30 11:20:00,23.23,23.25,23.18,23.25,28200.0,13.9084,13.9204,13.8785,13.9204,28200.0
2009-04-30 11:25:00,23.23,23.24,23.18,23.18,30600.0,13.9084,13.9144,13.8785,13.8785,30600.0
2009-04-30 11:30:00,23.18,23.2,23.13,23.13,33600.0,13.8785,13.8905,13.8486,13.8486,33600.0
2009-04-30 11:35:00,23.13,23.14,23.1,23.1,25800.0,13.8486,13.8546,13.8306,13.8306,25800.0
2009-04-30 11:40:00,23.1,23.11,23.08,23.1,19000.0,13.8306,13.8366,13.8186,13.8306,19000.0
2009-04-30 11:45:00,23.11,23.14,23.09,23.11,41000.0,13.8366,13.8546,13.8246,13.8366,41000.0
2009-04-30 11:50:00,23.11,23.11,23.0,23.01,41800.0,13.8366,13.8366,13.7707,13.7767,41800.0
2009-04-30 11:55:00,23.02,23.06,23.01,23.05,19400.0,13.7827,13.8067,13.7767,13.8007,19400.0
2009-04-30 12:00:00,23.05,23.1,23.02,23.02,29800.0,13.8007,13.8306,13.7827,13.7827,29800.0
2009-04-30 12:05:00,23.02,23.06,23.01,23.05,24600.0,13.7827,13.8067,13.7767,13.8007,24600.0
2009-04-30 12:10:00,23.05,23.13,23.04,23.11,23000.0,13.8007,13.8486,13.7947,13.8366,23000.0
2009-04-30 12:15:00,23.11,23.13,23.08,23.12,23000.0,13.8366,13.8486,13.8186,13.8426,23000.0
2009-04-30 12:20:00,23.11,23.15,23.1,23.1,27800.0,13.8366,13.8605,13.8306,13.8306,27800.0
2009-04-30 12:25:00,23.1,23.14,23.09,23.13,17200.0,13.8306,13.8546,13.8246,13.8486,17200.0
2009-04-30 12:30:00,23.13,23.13,22.96,22.97,33400.0,13.8486,13.8486,13.7468,13.7528,33400.0
2009-04-30 12:35:00,22.97,23.0,22.97,23.0,24600.0,13.7528,13.7707,13.7528,13.7707,24600.0
2009-04-30 12:40:00,23.01,23.03,22.97,23.0,25600.0,13.7767,13.7887,13.7528,13.7707,25600.0
2009-04-30 12:45:00,23.0,23.0,22.96,22.96,22200.0,13.7707,13.7707,13.7468,13.7468,22200.0
2009-04-30 12:50:00,22.96,22.99,22.95,22.99,36000.0,13.7468,13.7647,13.7408,13.7647,36000.0
2009-04-30 12:55:00,23.0,23.06,22.99,23.06,36600.0,13.7707,13.8067,13.7647,13.8067,36600.0
2009-04-30 13:00:00,23.05,23.11,23.03,23.1,31600.0,13.8007,13.8366,13.7887,13.8306,31600.0
2009-04-30 13:05:00,23.09,23.1,23.06,23.08,15000.0,13.8246,13.8306,13.8067,13.8186,15000.0
2009-04-30 13:10:00,23.06,23.07,23.06,23.06,12400.0,13.8067,13.8126,13.8067,13.8067,12400.0
2009-04-30 13:15:00,23.06,23.06,23.01,23.03,17600.0,13.8067,13.8067,13.7767,13.7887,17600.0
2009-04-30 13:20:00,23.02,23.03,22.95,23.0,38400.0,13.7827,13.7887,13.7408,13.7707,38400.0
2009-04-30 13:25:00,23.0,23.04,22.98,23.04,26000.0,13.7707,13.7947,13.7588,13.7947,26000.0
2009-04-30 13:30:00,23.04,23.04,22.99,23.02,13000.0,13.7947,13.7947,13.7647,13.7827,13000.0
2009-04-30 13:35:00,23.03,23.03,22.99,23.0,11000.0,13.7887,13.7887,13.7647,13.7707,11000.0
2009-04-30 13:40:00,23.0,23.04,22.98,23.04,27200.0,13.7707,13.7947,13.7588,13.7947,27200.0
2009-04-30 13:45:00,23.04,23.04,22.98,22.98,13400.0,13.7947,13.7947,13.7588,13.7588,13400.0
2009-04-30 13:50:00,22.99,23.04,22.98,23.04,16200.0,13.7647,13.7947,13.7588,13.7947,16200.0
2009-04-30 13:55:00,23.03,23.07,23.02,23.07,25200.0,13.7887,13.8126,13.7827,13.8126,25200.0
2009-04-30 14:00:00,23.06,23.1,23.06,23.09,17000.0,13.8067,13.8306,13.8067,13.8246,17000.0
2009-04-30 14:05:00,23.09,23.09,23.05,23.06,19000.0,13.8246,13.8246,13.8007,13.8067,19000.0
2009-04-30 14:10:00,23.07,23.07,23.03,23.03,10200.0,13.8126,13.8126,13.7887,13.7887,10200.0
2009-04-30 14:15:00,23.03,23.04,22.98,23.03,37200.0,13.7887,13.7947,13.7588,13.7887,37200.0
2009-04-30 14:20:00,23.03,23.06,23.02,23.06,19000.0,13.7887,13.8067,13.7827,13.8067,19000.0
2009-04-30 14:25:00,23.06,23.09,23.04,23.08,14400.0,13.8067,13.8246,13.7947,13.8186,14400.0
2009-04-30 14:30:00,23.08,23.1,23.06,23.07,28800.0,13.8186,13.8306,13.8067,13.8126,28800.0
2009-04-30 14:35:00,23.07,23.11,23.07,23.11,34600.0,13.8126,13.8366,13.8126,13.8366,34600.0
2009-04-30 14:40:00,23.1,23.1,23.05,23.07,29200.0,13.8306,13.8306,13.8007,13.8126,29200.0
2009-04-30 14:45:00,23.06,23.06,23.02,23.06,35000.0,13.8067,13.8067,13.7827,13.8067,35000.0
2009-04-30 14:50:00,23.05,23.12,23.02,23.12,32400.0,13.8007,13.8426,13.7827,13.8426,32400.0
2009-04-30 14:55:00,23.11,23.14,23.11,23.11,24000.0,13.8366,13.8546,13.8366,13.8366,24000.0
2009-04-30 15:00:00,23.13,23.13,23.01,23.03,65000.0,13.8486,13.8486,13.7767,13.7887,65000.0
2009-04-30 15:05:00,23.02,23.02,22.96,23.0,66600.0,13.7827,13.7827,13.7468,13.7707,66600.0
2009-04-30 15:10:00,23.0,23.07,23.0,23.07,41200.0,13.7707,13.8126,13.7707,13.8126,41200.0
2009-04-30 15:15:00,23.07,23.08,22.96,22.99,62200.0,13.8126,13.8186,13.7468,13.7647,62200.0
2009-04-30 15:20:00,22.99,23.06,22.99,23.05,40600.0,13.7647,13.8067,13.7647,13.8007,40600.0
2009-04-30 15:25:00,23.05,23.07,23.03,23.07,58600.0,13.8007,13.8126,13.7887,13.8126,58600.0
2009-04-30 15:30:00,23.07,23.13,23.04,23.12,47600.0,13.8126,13.8486,13.7947,13.8426,47600.0
2009-04-30 15:35:00,23.12,23.13,23.07,23.08,69600.0,13.8426,13.8486,13.8126,13.8186,69600.0
2009-04-30 15:40:00,23.09,23.1,23.05,23.09,131600.0,13.8246,13.8306,13.8007,13.8246,131600.0
2009-04-30 15:45:00,23.09,23.15,23.09,23.12,155800.0,13.8246,13.8605,13.8246,13.8426,155800.0
2009-04-30 15:50:00,23.12,23.15,23.04,23.06,168000.0,13.8426,13.8605,13.7947,13.8067,168000.0
2009-04-30 15:55:00,23.06,23.08,23.0,23.02,244400.0,13.8067,13.8186,13.7707,13.7827,244400.0
2009-05-01 09:30:00,23.0,23.06,23.0,23.02,18800.0,13.7707,13.8067,13.7707,13.7827,18800.0
2009-05-01 09:35:00,23.01,23.09,22.99,23.09,15400.0,13.7767,13.8246,13.7647,13.8246,15400.0
2009-05-01 09:40:00,23.07,23.14,23.02,23.05,16400.0,13.8126,13.8546,13.7827,13.8007,16400.0
2009-05-01 09:45:00,23.04,23.12,23.04,23.11,19800.0,13.7947,13.8426,13.7947,13.8366,19800.0
2009-05-01 09:50:00,23.1,23.14,23.06,23.14,23600.0,13.8306,13.8546,13.8067,13.8546,23600.0
2009-05-01 09:55:00,23.14,23.16,23.13,23.14,10200.0,13.8546,13.8665,13.8486,13.8546,10200.0
2009-05-01 10:00:00,23.15,23.21,23.08,23.18,32000.0,13.8605,13.8965,13.8186,13.8785,32000.0
2009-05-01 10:05:00,23.18,23.19,23.11,23.11,29600.0,13.8785,13.8845,13.8366,13.8366,29600.0
2009-05-01 10:10:00,23.12,23.13,23.09,23.09,17600.0,13.8426,13.8486,13.8246,13.8246,17600.0
2009-05-01 10:15:00,23.1,23.11,23.08,23.1,17400.0,13.8306,13.8366,13.8186,13.8306,17400.0
2009-05-01 10:20:00,23.08,23.13,23.08,23.11,10200.0,13.8186,13.8486,13.8186,13.8366,10200.0
2009-05-01 10:25:00,23.1,23.13,23.1,23.11,10000.0,13.8306,13.8486,13.8306,13.8366,10000.0
2009-05-01 10:30:00,23.11,23.16,23.11,23.16,14600.0,13.8366,13.8665,13.8366,13.8665,14600.0
2009-05-01 10:35:00,23.17,23.21,23.14,23.21,22600.0,13.8725,13.8965,13.8546,13.8965,22600.0
2009-05-01 10:40:00,23.21,23.21,23.18,23.2,7600.0,13.8965,13.8965,13.8785,13.8905,7600.0
2009-05-01 10:45:00,23.2,23.2,23.18,23.18,15000.0,13.8905,13.8905,13.8785,13.8785,15000.0
2009-05-01 10:50:00,23.17,23.2,23.14,23.2,13000.0,13.8725,13.8905,13.8546,13.8905,13000.0
2009-05-01 10:55:00,23.18,23.21,23.16,23.18,9200.0,13.8785,13.8965,13.8665,13.8785,9200.0
2009-05-01 11:00:00,23.16,23.18,23.15,23.16,9800.0,13.8665,13.8785,13.8605,13.8665,9800.0
2009-05-01 11:05:00,23.15,23.2,23.15,23.2,10200.0,13.8605,13.8905,13.8605,13.8905,10200.0
2009-05-01 11:10:00,23.19,23.25,23.19,23.25,12400.0,13.8845,13.9204,13.8845,13.9204,12400.0
2009-05-01 11:15:00,23.25,23.25,23.2,23.2,15800.0,13.9204,13.9204,13.8905,13.8905,15800.0
2009-05-01 11:20:00,23.21,23.24,23.21,23.24,10200.0,13.8965,13.9144,13.8965,13.9144,10200.0
2009-05-01 11:25:00,23.24,23.25,23.18,23.18,15400.0,13.9144,13.9204,13.8785,13.8785,15400.0
2009-05-01 11:30:00,23.18,23.19,23.11,23.15,14200.0,13.8785,13.8845,13.8366,13.8605,14200.0
2009-05-01 11:35:00,23.13,23.18,23.12,23.18,17400.0,13.8486,13.8785,13.8426,13.8785,17400.0
2009-05-01 11:40:00,23.18,23.2,23.18,23.18,9000.0,13.8785,13.8905,13.8785,13.8785,9000.0
2009-05-01 11:45:00,23.18,23.18,23.12,23.13,10800.0,13.8785,13.8785,13.8426,13.8486,10800.0
2009-05-01 11:50:00,23.13,23.14,23.1,23.1,7800.0,13.8486,13.8546,13.8306,13.8306,7800.0
2009-05-01 11:55:00,23.1,23.11,23.07,23.1,34800.0,13.8306,13.8366,13.8126,13.8306,34800.0
2009-05-01 12:00:00,23.11,23.11,23.09,23.09,10600.0,13.8366,13.8366,13.8246,13.8246,10600.0
2009-05-01 12:05:00,23.11,23.13,23.11,23.11,8400.0,13.8366,13.8486,13.8366,13.8366,8400.0
2009-05-01 12:10:00,23.1,23.14,23.1,23.14,7800.0,13.8306,13.8546,13.8306,13.8546,7800.0
2009-05-01 12:15:00,23.13,23.17,23.13,23.16,9200.0,13.8486,13.8725,13.8486,13.8665,9200.0
2009-05-01 12:20:00,23.15,23.17,23.15,23.17,7400.0,13.8605,13.8725,13.8605,13.8725,7400.0
2009-05-01 12:25:00,23.17,23.21,23.17,23.17,22200.0,13.8725,13.8965,13.8725,13.8725,22200.0
2009-05-01 12:30:00,23.17,23.18,23.15,23.17,13000.0,13.8725,13.8785,13.8605,13.8725,13000.0
2009-05-01 12:35:00,23.17,23.27,23.17,23.27,7400.0,13.8725,13.9324,13.8725,13.9324,7400.0
2009-05-01 12:40:00,23.27,23.27,23.23,23.25,25200.0,13.9324,13.9324,13.9084,13.9204,25200.0
2009-05-01 12:45:00,23.24,23.25,23.22,23.22,18200.0,13.9144,13.9204,13.9025,13.9025,18200.0
2009-05-01 12:50:00,23.24,23.24,23.17,23.18,17600.0,13.9144,13.9144,13.8725,13.8785,17600.0
2009-05-01 12:55:00,23.18,23.23,23.17,23.22,12200.0,13.8785,13.9084,13.8725,13.9025,12200.0
2009-05-01 13:00:00,23.22,23.23,23.21,23.21,11800.0,13.9025,13.9084,13.8965,13.8965,11800.0
2009-05-01 13:05:00,23.21,23.21,23.17,23.21,11000.0,13.8965,13.8965,13.8725,13.8965,11000.0
2009-05-01 13:10:00,23.2,23.23,23.2,23.22,7000.0,13.8905,13.9084,13.8905,13.9025,7000.0
2009-05-01 13:15:00,23.23,23.27,23.23,23.27,10800.0,13.9084,13.9324,13.9084,13.9324,10800.0
2009-05-01 13:20:00,23.26,23.27,23.26,23.27,14000.0,13.9264,13.9324,13.9264,13.9324,14000.0
2009-05-01 13:25:00,23.28,23.3,23.27,23.3,10000.0,13.9384,13.9504,13.9324,13.9504,10000.0
2009-05-01 13:30:00,23.3,23.3,23.27,23.3,19800.0,13.9504,13.9504,13.9324,13.9504,19800.0
2009-05-01 13:35:00,23.31,23.38,23.31,23.38,44600.0,13.9563,13.9983,13.9563,13.9983,44600.0
2009-05-01 13:40:00,23.38,23.38,23.36,23.36,27400.0,13.9983,13.9983,13.9863,13.9863,27400.0
2009-05-01 13:45:00,23.36,23.38,23.36,23.36,28000.0,13.9863,13.9983,13.9863,13.9863,28000.0
2009-05-01 13:50:00,23.36,23.36,23.34,23.36,17400.0,13.9863,13.9863,13.9743,13.9863,17400.0
2009-05-01 13:55:00,23.35,23.35,23.32,23.32,8600.0,13.9803,13.9803,13.9623,13.9623,8600.0
2009-05-01 14:00:00,23.34,23.34,23.29,23.31,14600.0,13.9743,13.9743,13.9444,13.9563,14600.0
2009-05-01 14:05:00,23.31,23.36,23.3,23.33,15600.0,13.9563,13.9863,13.9504,13.9683,15600.0
2009-05-01 14:10:00,23.34,23.34,23.29,23.29,17600.0,13.9743,13.9743,13.9444,13.9444,17600.0
2009-05-01 14:15:00,23.3,23.31,23.28,23.28,15800.0,13.9504,13.9563,13.9384,13.9384,15800.0
2009-05-01 14:20:00,23.29,23.29,23.25,23.25,10800.0,13.9444,13.9444,13.9204,13.9204,10800.0
2009-05-01 14:25:00,23.25,23.31,23.25,23.25,20400.0,13.9204,13.9563,13.9204,13.9204,20400.0
2009-05-01 14:30:00,23.25,23.27,23.24,23.26,18000.0,13.9204,13.9324,13.9144,13.9264,18000.0
2009-05-01 14:35:00,23.26,23.28,23.26,23.27,14800.0,13.9264,13.9384,13.9264,13.9324,14800.0
2009-05-01 14:40:00,23.27,23.27,23.24,23.27,16000.0,13.9324,13.9324,13.9144,13.9324,16000.0
2009-05-01 14:45:00,23.27,23.29,23.26,23.27,9800.0,13.9324,13.9444,13.9264,13.9324,9800.0
2009-05-01 14:50:00,23.27,23.27,23.25,23.25,15200.0,13.9324,13.9324,13.9204,13.9204,15200.0
2009-05-01 14:55:00,23.26,23.29,23.26,23.28,12800.0,13.9264,13.9444,13.9264,13.9384,12800.0
2009-05-01 15:00:00,23.29,23.34,23.29,23.33,15600.0,13.9444,13.9743,13.9444,13.9683,15600.0
2009-05-01 15:05:00,23.33,23.33,23.28,23.29,29400.0,13.9683,13.9683,13.9384,13.9444,29400.0
2009-05-01 15:10:00,23.29,23.29,23.27,23.27,24000.0,13.9444,13.9444,13.9324,13.9324,24000.0
2009-05-01 15:15:00,23.27,23.28,23.25,23.25,31200.0,13.9324,13.9384,13.9204,13.9204,31200.0
2009-05-01 15:20:00,23.25,23.27,23.25,23.25,18600.0,13.9204,13.9324,13.9204,13.9204,18600.0
2009-05-01 15:25:00,23.25,23.27,23.25,23.27,18200.0,13.9204,13.9324,13.9204,13.9324,18200.0
2009-05-01 15:30:00,23.27,23.29,23.24,23.29,59400.0,13.9324,13.9444,13.9144,13.9444,59400.0
2009-05-01 15:35:00,23.28,23.34,23.28,23.34,39800.0,13.9384,13.9743,13.9384,13.9743,39800.0
2009-05-01 15:40:00,23.34,23.39,23.34,23.38,54400.0,13.9743,14.0042,13.9743,13.9983,54400.0
2009-05-01 15:45:00,23.38,23.38,23.33,23.36,52000.0,13.9983,13.9983,13.9683,13.9863,52000.0
2009-05-01 15:50:00,23.36,23.38,23.33,23.35,49800.0,13.9863,13.9983,13.9683,13.9803,49800.0
2009-05-01 15:55:00,23.35,23.43,23.33,23.43,83800.0,13.9803,14.0282,13.9683,14.0282,83800.0
2009-05-04 09:30:00,23.59,23.59,23.32,23.46,44800.0,14.124,14.124,13.9623,14.0462,44800.0
2009-05-04 09:35:00,23.47,23.53,23.43,23.51,89400.0,14.0521,14.0881,14.0282,14.0761,89400.0
2009-05-04 09:40:00,23.5,23.61,23.5,23.57,47200.0,14.0701,14.136,14.0701,14.112,47200.0
2009-05-04 09:45:00,23.57,23.61,23.55,23.61,56800.0,14.112,14.136,14.1,14.136,56800.0
2009-05-04 09:50:00,23.6,23.64,23.55,23.57,72600.0,14.13,14.1539,14.1,14.112,72600.0
2009-05-04 09:55:00,23.57,23.6,23.55,23.59,28800.0,14.112,14.13,14.1,14.124,28800.0
2009-05-04 10:00:00,23.61,23.75,23.61,23.72,87200.0,14.136,14.2198,14.136,14.2018,87200.0
2009-05-04 10:05:00,23.72,23.85,23.72,23.83,54800.0,14.2018,14.2797,14.2018,14.2677,54800.0
2009-05-04 10:10:00,23.84,23.84,23.82,23.83,11200.0,14.2737,14.2737,14.2617,14.2677,11200.0
2009-05-04 10:15:00,23.82,23.85,23.82,23.85,39400.0,14.2617,14.2797,14.2617,14.2797,39400.0
2009-05-04 10:20:00,23.85,23.86,23.81,23.81,24200.0,14.2797,14.2856,14.2557,14.2557,24200.0
2009-05-04 10:25:00,23.81,23.84,23.81,23.84,20800.0,14.2557,14.2737,14.2557,14.2737,20800.0
2009-05-04 10:30:00,23.83,23.83,23.81,23.82,20400.0,14.2677,14.2677,14.2557,14.2617,20400.0
2009-05-04 10:35:00,23.82,23.84,23.79,23.8,54200.0,14.2617,14.2737,14.2437,14.2497,54200.0
2009-05-04 10:40:00,23.8,23.82,23.77,23.82,21200.0,14.2497,14.2617,14.2318,14.2617,21200.0
2009-05-04 10:45:00,23.8,23.81,23.76,23.77,15800.0,14.2497,14.2557,14.2258,14.2318,15800.0
2009-05-04 10:50:00,23.77,23.77,23.73,23.73,22400.0,14.2318,14.2318,14.2078,14.2078,22400.0
2009-05-04 10:55:00,23.73,23.73,23.69,23.7,16600.0,14.2078,14.2078,14.1839,14.1898,16600.0
2009-05-04 11:00:00,23.7,23.75,23.7,23.74,23400.0,14.1898,14.2198,14.1898,14.2138,23400.0
2009-05-04 11:05:00,23.74,23.75,23.74,23.74,30600.0,14.2138,14.2198,14.2138,14.2138,30600.0
2009-05-04 11:10:00,23.75,23.82,23.74,23.81,54000.0,14.2198,14.2617,14.2138,14.2557,54000.0
2009-05-04 11:15:00,23.82,23.83,23.79,23.82,30200.0,14.2617,14.2677,14.2437,14.2617,30200.0
2009-05-04 11:20:00,23.82,23.83,23.76,23.77,25200.0,14.2617,14.2677,14.2258,14.2318,25200.0
2009-05-04 11:25:00,23.79,23.86,23.78,23.83,17600.0,14.2437,14.2856,14.2377,14.2677,17600.0
2009-05-04 11:30:00,23.83,23.84,23.83,23.83,12600.0,14.2677,14.2737,14.2677,14.2677,12600.0
2009-05-04 11:35:00,23.83,23.85,23.83,23.84,27000.0,14.2677,14.2797,14.2677,14.2737,27000.0
2009-05-04 11:40:00,23.83,23.84,23.8,23.8,25400.0,14.2677,14.2737,14.2497,14.2497,25400.0
2009-05-04 11:45:00,23.8,23.81,23.8,23.8,8000.0,14.2497,14.2557,14.2497,14.2497,8000.0
2009-05-04 11:50:00,23.81,23.82,23.8,23.81,41000.0,14.2557,14.2617,14.2497,14.2557,41000.0
2009-05-04 11:55:00,23.81,23.83,23.8,23.82,15600.0,14.2557,14.2677,14.2497,14.2617,15600.0
2009-05-04 12:00:00,23.81,23.88,23.81,23.88,26200.0,14.2557,14.2976,14.2557,14.2976,26200.0
2009-05-04 12:05:00,23.88,23.9,23.83,23.83,29400.0,14.2976,14.3096,14.2677,14.2677,29400.0
2009-05-04 12:10:00,23.83,23.84,23.82,23.83,35000.0,14.2677,14.2737,14.2617,14.2677,35000.0
2009-05-04 12:15:00,23.83,23.86,23.83,23.83,42800.0,14.2677,14.2856,14.2677,14.2677,42800.0
2009-05-04 12:20:00,23.83,23.86,23.83,23.84,22000.0,14.2677,14.2856,14.2677,14.2737,22000.0
2009-05-04 12:25:00,23.84,23.86,23.84,23.86,27600.0,14.2737,14.2856,14.2737,14.2856,27600.0
2009-05-04 12:30:00,23.86,23.87,23.85,23.86,26000.0,14.2856,14.2916,14.2797,14.2856,26000.0
2009-05-04 12:35:00,23.87,23.9,23.87,23.89,28800.0,14.2916,14.3096,14.2916,14.3036,28800.0
2009-05-04 12:40:00,23.89,23.99,23.89,23.99,48800.0,14.3036,14.3635,14.3036,14.3635,48800.0
2009-05-04 12:45:00,24.0,24.0,23.99,24.0,51200.0,14.3695,14.3695,14.3635,14.3695,51200.0
2009-05-04 12:50:00,24.0,24.0,23.92,23.96,66800.0,14.3695,14.3695,14.3216,14.3455,66800.0
2009-05-04 12:55:00,23.95,23.97,23.95,23.97,34800.0,14.3395,14.3515,14.3395,14.3515,34800.0
2009-05-04 13:00:00,23.96,23.97,23.9,23.91,38800.0,14.3455,14.3515,14.3096,14.3156,38800.0
2009-05-04 13:05:00,23.9,23.93,23.89,23.91,34600.0,14.3096,14.3276,14.3036,14.3156,34600.0
2009-05-04 13:10:00,23.91,23.93,23.9,23.9,38000.0,14.3156,14.3276,14.3096,14.3096,38000.0
2009-05-04 13:15:00,23.9,23.91,23.89,23.91,42800.0,14.3096,14.3156,14.3036,14.3156,42800.0
2009-05-04 13:20:00,23.91,23.98,23.91,23.96,92000.0,14.3156,14.3575,14.3156,14.3455,92000.0
2009-05-04 13:25:00,23.95,23.96,23.9,23.9,22400.0,14.3395,14.3455,14.3096,14.3096,22400.0
2009-05-04 13:30:00,23.9,23.93,23.89,23.93,19200.0,14.3096,14.3276,14.3036,14.3276,19200.0
2009-05-04 13:35:00,23.93,23.93,23.9,23.91,15000.0,14.3276,14.3276,14.3096,14.3156,15000.0
2009-05-04 13:40:00,23.92,23.92,23.89,23.9,14400.0,14.3216,14.3216,14.3036,14.3096,14400.0
2009-05-04 13:45:00,23.9,23.9,23.88,23.88,12800.0,14.3096,14.3096,14.2976,14.2976,12800.0
2009-05-04 13:50:00,23.89,23.89,23.88,23.88,23400.0,14.3036,14.3036,14.2976,14.2976,23400.0
2009-05-04 13:55:00,23.88,23.88,23.86,23.86,8400.0,14.2976,14.2976,14.2856,14.2856,8400.0
2009-05-04 14:00:00,23.86,23.89,23.86,23.86,33800.0,14.2856,14.3036,14.2856,14.2856,33800.0
2009-05-04 14:05:00,23.86,23.89,23.86,23.89,34400.0,14.2856,14.3036,14.2856,14.3036,34400.0
2009-05-04 14:10:00,23.88,23.89,23.87,23.89,28200.0,14.2976,14.3036,14.2916,14.3036,28200.0
2009-05-04 14:15:00,23.89,23.91,23.88,23.91,18600.0,14.3036,14.3156,14.2976,14.3156,18600.0
2009-05-04 14:20:00,23.9,23.93,23.9,23.92,44200.0,14.3096,14.3276,14.3096,14.3216,44200.0
2009-05-04 14:25:00,23.91,23.98,23.88,23.97,20200.0,14.3156,14.3575,14.2976,14.3515,20200.0
2009-05-04 14:30:00,23.98,23.98,23.96,23.96,15800.0,14.3575,14.3575,14.3455,14.3455,15800.0
2009-05-04 14:35:00,23.96,23.97,23.93,23.94,29000.0,14.3455,14.3515,14.3276,14.3335,29000.0
2009-05-04 14:40:00,23.95,23.95,23.93,23.94,31200.0,14.3395,14.3395,14.3276,14.3335,31200.0
2009-05-04 14:45:00,23.95,24.0,23.93,24.0,41400.0,14.3395,14.3695,14.3276,14.3695,41400.0
2009-05-04 14:50:00,24.0,24.0,23.97,23.99,50400.0,14.3695,14.3695,14.3515,14.3635,50400.0
2009-05-04 14:55:00,23.99,24.0,23.98,24.0,56600.0,14.3635,14.3695,14.3575,14.3695,56600.0
2009-05-04 15:00:00,24.0,24.01,23.95,23.98,59600.0,14.3695,14.3755,14.3395,14.3575,59600.0
2009-05-04 15:05:00,23.98,23.99,23.94,23.95,37600.0,14.3575,14.3635,14.3335,14.3395,37600.0
2009-05-04 15:10:00,23.94,23.97,23.93,23.94,54400.0,14.3335,14.3515,14.3276,14.3335,54400.0
2009-05-04 15:15:00,23.94,23.97,23.94,23.96,43800.0,14.3335,14.3515,14.3335,14.3455,43800.0
2009-05-04 15:20:00,23.97,23.99,23.95,23.98,55400.0,14.3515,14.3635,14.3395,14.3575,55400.0
2009-05-04 15:25:00,23.97,23.99,23.96,23.98,47600.0,14.3515,14.3635,14.3455,14.3575,47600.0
2009-05-04 15:30:00,23.98,23.99,23.95,23.97,78400.0,14.3575,14.3635,14.3395,14.3515,78400.0
2009-05-04 15:35:00,23.97,24.01,23.96,24.0,59600.0,14.3515,14.3755,14.3455,14.3695,59600.0
2009-05-04 15:40:00,24.0,24.01,23.98,24.0,125000.0,14.3695,14.3755,14.3575,14.3695,125000.0
2009-05-04 15:45:00,24.0,24.03,23.98,24.0,121600.0,14.3695,14.3874,14.3575,14.3695,121600.0
2009-05-04 15:50:00,24.0,24.04,23.99,24.04,105000.0,14.3695,14.3934,14.3635,14.3934,105000.0
2009-05-04 15:55:00,24.04,24.16,24.04,24.16,197800.0,14.3934,14.4653,14.3934,14.4653,197800.0
2009-05-05 09:30:00,24.95,24.95,24.2,24.21,102000.0,14.9383,14.9383,14.4892,14.4952,102000.0
2009-05-05 09:35:00,24.2,24.22,23.87,24.06,69000.0,14.4892,14.5012,14.2916,14.4054,69000.0
2009-05-05 09:40:00,24.06,24.06,23.87,23.96,65000.0,14.4054,14.4054,14.2916,14.3455,65000.0
2009-05-05 09:45:00,23.97,24.02,23.97,24.0,96600.0,14.3515,14.3814,14.3515,14.3695,96600.0
2009-05-05 09:50:00,24.0,24.07,23.95,24.04,84000.0,14.3695,14.4114,14.3395,14.3934,84000.0
2009-05-05 09:55:00,24.04,24.04,23.99,24.03,42600.0,14.3934,14.3934,14.3635,14.3874,42600.0
2009-05-05 10:00:00,24.03,24.04,23.96,24.0,84400.0,14.3874,14.3934,14.3455,14.3695,84400.0
2009-05-05 10:05:00,24.0,24.05,23.96,23.96,42200.0,14.3695,14.3994,14.3455,14.3455,42200.0
2009-05-05 10:10:00,23.96,23.99,23.94,23.96,38200.0,14.3455,14.3635,14.3335,14.3455,38200.0
2009-05-05 10:15:00,23.95,23.96,23.78,23.8,43200.0,14.3395,14.3455,14.2377,14.2497,43200.0
2009-05-05 10:20:00,23.8,23.83,23.61,23.62,67200.0,14.2497,14.2677,14.136,14.1419,67200.0
2009-05-05 10:25:00,23.61,23.66,23.58,23.59,98600.0,14.136,14.1659,14.118,14.124,98600.0
2009-05-05 10:30:00,23.59,23.66,23.47,23.48,93400.0,14.124,14.1659,14.0521,14.0581,93400.0
2009-05-05 10:35:00,23.48,23.61,23.48,23.57,33200.0,14.0581,14.136,14.0581,14.112,33200.0
2009-05-05 10:40:00,23.58,23.58,23.49,23.5,51400.0,14.118,14.118,14.0641,14.0701,51400.0
2009-05-05 10:45:00,23.5,23.55,23.49,23.54,67600.0,14.0701,14.1,14.0641,14.094,67600.0
2009-05-05 10:50:00,23.54,23.55,23.49,23.51,46800.0,14.094,14.1,14.0641,14.0761,46800.0
2009-05-05 10:55:00,23.51,23.55,23.47,23.48,42600.0,14.0761,14.1,14.0521,14.0581,42600.0
2009-05-05 11:00:00,23.48,23.54,23.48,23.52,41800.0,14.0581,14.094,14.0581,14.0821,41800.0
2009-05-05 11:05:00,23.52,23.55,23.49,23.54,70600.0,14.0821,14.1,14.0641,14.094,70600.0
2009-05-05 11:10:00,23.54,23.63,23.54,23.59,26200.0,14.094,14.1479,14.094,14.124,26200.0
2009-05-05 11:15:00,23.6,23.62,23.59,23.61,16400.0,14.13,14.1419,14.124,14.136,16400.0
2009-05-05 11:20:00,23.61,23.7,23.6,23.7,28800.0,14.136,14.1898,14.13,14.1898,28800.0
2009-05-05 11:25:00,23.71,23.74,23.7,23.74,38400.0,14.1958,14.2138,14.1898,14.2138,38400.0
2009-05-05 11:30:00,23.74,23.81,23.73,23.73,53200.0,14.2138,14.2557,14.2078,14.2078,53200.0
2009-05-05 11:35:00,23.73,23.74,23.63,23.64,47200.0,14.2078,14.2138,14.1479,14.1539,47200.0
2009-05-05 11:40:00,23.63,23.69,23.63,23.69,31600.0,14.1479,14.1839,14.1479,14.1839,31600.0
2009-05-05 11:45:00,23.69,23.69,23.64,23.64,17600.0,14.1839,14.1839,14.1539,14.1539,17600.0
2009-05-05 11:50:00,23.64,23.66,23.6,23.61,31000.0,14.1539,14.1659,14.13,14.136,31000.0
2009-05-05 11:55:00,23.61,23.65,23.6,23.61,19400.0,14.136,14.1599,14.13,14.136,19400.0
2009-05-05 12:00:00,23.63,23.63,23.55,23.55,32800.0,14.1479,14.1479,14.1,14.1,32800.0
2009-05-05 12:05:00,23.54,23.58,23.54,23.58,33400.0,14.094,14.118,14.094,14.118,33400.0
2009-05-05 12:10:00,23.58,23.6,23.56,23.58,32400.0,14.118,14.13,14.106,14.118,32400.0
2009-05-05 12:15:00,23.58,23.6,23.57,23.58,30800.0,14.118,14.13,14.112,14.118,30800.0
2009-05-05 12:20:00,23.58,23.58,23.54,23.55,35000.0,14.118,14.118,14.094,14.1,35000.0
2009-05-05 12:25:00,23.55,23.6,23.55,23.58,29000.0,14.1,14.13,14.1,14.118,29000.0
2009-05-05 12:30:00,23.57,23.57,23.51,23.54,29600.0,14.112,14.112,14.0761,14.094,29600.0
2009-05-05 12:35:00,23.54,23.54,23.49,23.53,18000.0,14.094,14.094,14.0641,14.0881,18000.0
2009-05-05 12:40:00,23.53,23.53,23.49,23.5,22400.0,14.0881,14.0881,14.0641,14.0701,22400.0
2009-05-05 12:45:00,23.5,23.51,23.48,23.49,28800.0,14.0701,14.0761,14.0581,14.0641,28800.0
2009-05-05 12:50:00,23.49,23.53,23.46,23.52,47600.0,14.0641,14.0881,14.0462,14.0821,47600.0
2009-05-05 12:55:00,23.52,23.53,23.43,23.48,48200.0,14.0821,14.0881,14.0282,14.0581,48200.0
2009-05-05 13:00:00,23.48,23.54,23.48,23.54,36000.0,14.0581,14.094,14.0581,14.094,36000.0
2009-05-05 13:05:00,23.53,23.56,23.5,23.56,63200.0,14.0881,14.106,14.0701,14.106,63200.0
2009-05-05 13:10:00,23.56,23.64,23.56,23.63,33000.0,14.106,14.1539,14.106,14.1479,33000.0
2009-05-05 13:15:00,23.63,23.63,23.6,23.63,12000.0,14.1479,14.1479,14.13,14.1479,12000.0
2009-05-05 13:20:00,23.62,23.64,23.61,23.64,17800.0,14.1419,14.1539,14.136,14.1539,17800.0
2009-05-05 13:25:00,23.63,23.64,23.6,23.6,24000.0,14.1479,14.1539,14.13,14.13,24000.0
2009-05-05 13:30:00,23.6,23.63,23.59,23.63,22000.0,14.13,14.1479,14.124,14.1479,22000.0
2009-05-05 13:35:00,23.63,23.64,23.61,23.63,21600.0,14.1479,14.1539,14.136,14.1479,21600.0
2009-05-05 13:40:00,23.63,23.67,23.63,23.67,27200.0,14.1479,14.1719,14.1479,14.1719,27200.0
2009-05-05 13:45:00,23.66,23.68,23.65,23.68,33400.0,14.1659,14.1779,14.1599,14.1779,33400.0
2009-05-05 13:50:00,23.68,23.7,23.68,23.69,25400.0,14.1779,14.1898,14.1779,14.1839,25400.0
2009-05-05 13:55:00,23.7,23.73,23.68,23.71,20000.0,14.1898,14.2078,14.1779,14.1958,20000.0
2009-05-05 14:00:00,23.71,23.72,23.61,23.62,39200.0,14.1958,14.2018,14.136,14.1419,39200.0
2009-05-05 14:05:00,23.62,23.63,23.61,23.62,22800.0,14.1419,14.1479,14.136,14.1419,22800.0
2009-05-05 14:10:00,23.63,23.64,23.6,23.61,23000.0,14.1479,14.1539,14.13,14.136,23000.0
2009-05-05 14:15:00,23.61,23.7,23.61,23.7,33200.0,14.136,14.1898,14.136,14.1898,33200.0
2009-05-05 14:20:00,23.7,23.7,23.65,23.68,24200.0,14.1898,14.1898,14.1599,14.1779,24200.0
2009-05-05 14:25:00,23.68,23.71,23.65,23.66,24200.0,14.1779,14.1958,14.1599,14.1659,24200.0
2009-05-05 14:30:00,23.66,23.7,23.65,23.69,37800.0,14.1659,14.1898,14.1599,14.1839,37800.0
2009-05-05 14:35:00,23.69,23.71,23.67,23.68,24000.0,14.1839,14.1958,14.1719,14.1779,24000.0
2009-05-05 14:40:00,23.67,23.72,23.67,23.7,20800.0,14.1719,14.2018,14.1719,14.1898,20800.0
2009-05-05 14:45:00,23.68,23.74,23.66,23.72,26400.0,14.1779,14.2138,14.1659,14.2018,26400.0
2009-05-05 14:50:00,23.71,23.75,23.71,23.75,16200.0,14.1958,14.2198,14.1958,14.2198,16200.0
2009-05-05 14:55:00,23.75,23.79,23.75,23.75,25800.0,14.2198,14.2437,14.2198,14.2198,25800.0
2009-05-05 15:00:00,23.75,23.81,23.75,23.81,36600.0,14.2198,14.2557,14.2198,14.2557,36600.0
2009-05-05 15:05:00,23.8,23.84,23.77,23.77,35600.0,14.2497,14.2737,14.2318,14.2318,35600.0
2009-05-05 15:10:00,23.77,23.77,23.71,23.74,20200.0,14.2318,14.2318,14.1958,14.2138,20200.0
2009-05-05 15:15:00,23.75,23.79,23.74,23.78,26600.0,14.2198,14.2437,14.2138,14.2377,26600.0
2009-05-05 15:20:00,23.78,23.78,23.71,23.72,39600.0,14.2377,14.2377,14.1958,14.2018,39600.0
2009-05-05 15:25:00,23.72,23.73,23.7,23.72,76600.0,14.2018,14.2078,14.1898,14.2018,76600.0
2009-05-05 15:30:00,23.72,23.82,23.71,23.81,60400.0,14.2018,14.2617,14.1958,14.2557,60400.0
2009-05-05 15:35:00,23.81,23.82,23.78,23.82,42800.0,14.2557,14.2617,14.2377,14.2617,42800.0
2009-05-05 15:40:00,23.82,23.83,23.77,23.77,58000.0,14.2617,14.2677,14.2318,14.2318,58000.0
2009-05-05 15:45:00,23.78,23.79,23.73,23.73,60000.0,14.2377,14.2437,14.2078,14.2078,60000.0
2009-05-05 15:50:00,23.73,23.74,23.67,23.7,58800.0,14.2078,14.2138,14.1719,14.1898,58800.0
2009-05-05 15:55:00,23.7,23.77,23.65,23.75,102600.0,14.1898,14.2318,14.1599,14.2198,102600.0
2009-05-06 09:30:00,23.1,23.54,23.1,23.25,115800.0,13.8306,14.094,13.8306,13.9204,115800.0
2009-05-06 09:35:00,23.24,23.28,23.13,23.21,74400.0,13.9144,13.9384,13.8486,13.8965,74400.0
2009-05-06 09:40:00,23.18,23.3,23.04,23.14,120600.0,13.8785,13.9504,13.7947,13.8546,120600.0
2009-05-06 09:45:00,23.14,23.14,23.08,23.1,51600.0,13.8546,13.8546,13.8186,13.8306,51600.0
2009-05-06 09:50:00,23.11,23.12,23.06,23.11,24800.0,13.8366,13.8426,13.8067,13.8366,24800.0
2009-05-06 09:55:00,23.11,23.12,23.0,23.0,31200.0,13.8366,13.8426,13.7707,13.7707,31200.0
2009-05-06 10:00:00,23.0,23.11,23.0,23.07,129600.0,13.7707,13.8366,13.7707,13.8126,129600.0
2009-05-06 10:05:00,23.07,23.14,23.01,23.07,53800.0,13.8126,13.8546,13.7767,13.8126,53800.0
2009-05-06 10:10:00,23.07,23.07,23.04,23.06,41800.0,13.8126,13.8126,13.7947,13.8067,41800.0
2009-05-06 10:15:00,23.07,23.07,23.0,23.04,159200.0,13.8126,13.8126,13.7707,13.7947,159200.0
2009-05-06 10:20:00,23.04,23.09,23.04,23.05,141200.0,13.7947,13.8246,13.7947,13.8007,141200.0
2009-05-06 10:25:00,23.06,23.08,23.04,23.05,83000.0,13.8067,13.8186,13.7947,13.8007,83000.0
2009-05-06 10:30:00,23.04,23.11,23.02,23.1,46000.0,13.7947,13.8366,13.7827,13.8306,46000.0
2009-05-06 10:35:00,23.1,23.11,23.06,23.07,41800.0,13.8306,13.8366,13.8067,13.8126,41800.0
2009-05-06 10:40:00,23.06,23.08,23.03,23.07,32600.0,13.8067,13.8186,13.7887,13.8126,32600.0
2009-05-06 10:45:00,23.07,23.07,23.01,23.03,32600.0,13.8126,13.8126,13.7767,13.7887,32600.0
2009-05-06 10:50:00,23.02,23.05,23.01,23.01,40200.0,13.7827,13.8007,13.7767,13.7767,40200.0
2009-05-06 10:55:00,23.0,23.05,23.0,23.05,45800.0,13.7707,13.8007,13.7707,13.8007,45800.0
2009-05-06 11:00:00,23.05,23.11,23.04,23.1,20200.0,13.8007,13.8366,13.7947,13.8306,20200.0
2009-05-06 11:05:00,23.11,23.11,23.04,23.06,123200.0,13.8366,13.8366,13.7947,13.8067,123200.0
2009-05-06 11:10:00,23.08,23.09,23.04,23.07,361200.0,13.8186,13.8246,13.7947,13.8126,361200.0
2009-05-06 11:15:00,23.05,23.08,23.04,23.05,19600.0,13.8007,13.8186,13.7947,13.8007,19600.0
2009-05-06 11:20:00,23.04,23.07,23.04,23.04,106600.0,13.7947,13.8126,13.7947,13.7947,106600.0
2009-05-06 11:25:00,23.04,23.05,23.0,23.02,26200.0,13.7947,13.8007,13.7707,13.7827,26200.0
2009-05-06 11:30:00,23.02,23.04,23.0,23.0,48800.0,13.7827,13.7947,13.7707,13.7707,48800.0
2009-05-06 11:35:00,23.0,23.02,22.98,22.98,41000.0,13.7707,13.7827,13.7588,13.7588,41000.0
2009-05-06 11:40:00,22.98,23.01,22.98,23.0,13000.0,13.7588,13.7767,13.7588,13.7707,13000.0
2009-05-06 11:45:00,23.02,23.03,23.01,23.02,11000.0,13.7827,13.7887,13.7767,13.7827,11000.0
2009-05-06 11:50:00,23.02,23.03,22.99,23.0,32000.0,13.7827,13.7887,13.7647,13.7707,32000.0
2009-05-06 11:55:00,23.01,23.04,22.98,23.01,43200.0,13.7767,13.7947,13.7588,13.7767,43200.0
2009-05-06 12:00:00,23.01,23.03,23.0,23.01,21200.0,13.7767,13.7887,13.7707,13.7767,21200.0
2009-05-06 12:05:00,23.02,23.03,23.0,23.02,19800.0,13.7827,13.7887,13.7707,13.7827,19800.0
2009-05-06 12:10:00,23.01,23.02,22.99,23.0,29000.0,13.7767,13.7827,13.7647,13.7707,29000.0
2009-05-06 12:15:00,23.0,23.02,23.0,23.0,31800.0,13.7707,13.7827,13.7707,13.7707,31800.0
2009-05-06 12:20:00,23.0,23.0,22.98,23.0,27200.0,13.7707,13.7707,13.7588,13.7707,27200.0
2009-05-06 12:25:00,23.0,23.0,22.99,23.0,87600.0,13.7707,13.7707,13.7647,13.7707,87600.0
2009-05-06 12:30:00,23.0,23.0,22.92,22.93,68000.0,13.7707,13.7707,13.7228,13.7288,68000.0
2009-05-06 12:35:00,22.93,22.93,22.86,22.86,37600.0,13.7288,13.7288,13.6869,13.6869,37600.0
2009-05-06 12:40:00,22.86,22.93,22.86,22.91,31400.0,13.6869,13.7288,13.6869,13.7169,31400.0
2009-05-06 12:45:00,22.91,22.92,22.82,22.83,43200.0,13.7169,13.7228,13.663,13.669,43200.0
2009-05-06 12:50:00,22.83,22.85,22.83,22.85,16800.0,13.669,13.6809,13.669,13.6809,16800.0
2009-05-06 12:55:00,22.84,22.87,22.82,22.83,30600.0,13.6749,13.6929,13.663,13.669,30600.0
2009-05-06 13:00:00,22.83,22.86,22.83,22.83,21200.0,13.669,13.6869,13.669,13.669,21200.0
2009-05-06 13:05:00,22.83,22.86,22.82,22.83,23200.0,13.669,13.6869,13.663,13.669,23200.0
2009-05-06 13:10:00,22.83,22.85,22.82,22.84,22600.0,13.669,13.6809,13.663,13.6749,22600.0
2009-05-06 13:15:00,22.84,22.87,22.83,22.87,25000.0,13.6749,13.6929,13.669,13.6929,25000.0
2009-05-06 13:20:00,22.87,22.9,22.82,22.82,34400.0,13.6929,13.7109,13.663,13.663,34400.0
2009-05-06 13:25:00,22.82,22.83,22.78,22.79,36200.0,13.663,13.669,13.639,13.645,36200.0
2009-05-06 13:30:00,22.79,22.81,22.77,22.8,46200.0,13.645,13.657,13.633,13.651,46200.0
2009-05-06 13:35:00,22.79,22.81,22.77,22.79,42400.0,13.645,13.657,13.633,13.645,42400.0
2009-05-06 13:40:00,22.78,22.81,22.77,22.81,31400.0,13.639,13.657,13.633,13.657,31400.0
2009-05-06 13:45:00,22.81,22.82,22.79,22.81,48600.0,13.657,13.663,13.645,13.657,48600.0
2009-05-06 13:50:00,22.8,22.83,22.79,22.82,71200.0,13.651,13.669,13.645,13.663,71200.0
2009-05-06 13:55:00,22.82,22.85,22.81,22.84,25000.0,13.663,13.6809,13.657,13.6749,25000.0
2009-05-06 14:00:00,22.85,22.85,22.81,22.85,44400.0,13.6809,13.6809,13.657,13.6809,44400.0
2009-05-06 14:05:00,22.84,22.85,22.83,22.85,49400.0,13.6749,13.6809,13.669,13.6809,49400.0
2009-05-06 14:10:00,22.85,22.85,22.83,22.84,57400.0,13.6809,13.6809,13.669,13.6749,57400.0
2009-05-06 14:15:00,22.84,22.84,22.78,22.78,66400.0,13.6749,13.6749,13.639,13.639,66400.0
2009-05-06 14:20:00,22.78,22.79,22.75,22.75,68400.0,13.639,13.645,13.6211,13.6211,68400.0
2009-05-06 14:25:00,22.77,22.81,22.76,22.81,30400.0,13.633,13.657,13.627,13.657,30400.0
2009-05-06 14:30:00,22.81,22.85,22.81,22.83,69200.0,13.657,13.6809,13.657,13.669,69200.0
2009-05-06 14:35:00,22.83,22.85,22.83,22.85,58200.0,13.669,13.6809,13.669,13.6809,58200.0
2009-05-06 14:40:00,22.85,22.87,22.83,22.86,108600.0,13.6809,13.6929,13.669,13.6869,108600.0
2009-05-06 14:45:00,22.88,22.95,22.86,22.95,42800.0,13.6989,13.7408,13.6869,13.7408,42800.0
2009-05-06 14:50:00,22.94,22.95,22.91,22.95,43600.0,13.7348,13.7408,13.7169,13.7408,43600.0
2009-05-06 14:55:00,22.95,22.95,22.88,22.89,33200.0,13.7408,13.7408,13.6989,13.7049,33200.0
2009-05-06 15:00:00,22.9,22.93,22.88,22.89,57800.0,13.7109,13.7288,13.6989,13.7049,57800.0
2009-05-06 15:05:00,22.9,22.92,22.88,22.9,86400.0,13.7109,13.7228,13.6989,13.7109,86400.0
2009-05-06 15:10:00,22.9,22.91,22.88,22.91,63600.0,13.7109,13.7169,13.6989,13.7169,63600.0
2009-05-06 15:15:00,22.9,22.93,22.88,22.9,32400.0,13.7109,13.7288,13.6989,13.7109,32400.0
2009-05-06 15:20:00,22.9,22.92,22.86,22.86,59600.0,13.7109,13.7228,13.6869,13.6869,59600.0
2009-05-06 15:25:00,22.86,22.9,22.84,22.88,71400.0,13.6869,13.7109,13.6749,13.6989,71400.0
2009-05-06 15:30:00,22.89,22.95,22.87,22.92,104000.0,13.7049,13.7408,13.6929,13.7228,104000.0
2009-05-06 15:35:00,22.91,22.93,22.86,22.89,52800.0,13.7169,13.7288,13.6869,13.7049,52800.0
2009-05-06 15:40:00,22.9,22.93,22.88,22.91,77000.0,13.7109,13.7288,13.6989,13.7169,77000.0
2009-05-06 15:45:00,22.9,22.91,22.86,22.88,142600.0,13.7109,13.7169,13.6869,13.6989,142600.0
2009-05-06 15:50:00,22.88,22.88,22.8,22.81,143200.0,13.6989,13.6989,13.651,13.657,143200.0
2009-05-06 15:55:00,22.81,22.92,22.81,22.9,145800.0,13.657,13.7228,13.657,13.7109,145800.0
2009-05-07 09:30:00,23.06,23.16,22.72,22.74,72400.0,13.8067,13.8665,13.6031,13.6151,72400.0
2009-05-07 09:35:00,22.74,22.93,22.71,22.77,53400.0,13.6151,13.7288,13.5971,13.633,53400.0
2009-05-07 09:40:00,22.76,22.77,22.71,22.71,35000.0,13.627,13.633,13.5971,13.5971,35000.0
2009-05-07 09:45:00,22.72,22.73,22.52,22.58,76000.0,13.6031,13.6091,13.4833,13.5193,76000.0
2009-05-07 09:50:00,22.56,22.78,22.54,22.77,42000.0,13.5073,13.639,13.4953,13.633,42000.0
2009-05-07 09:55:00,22.75,22.77,22.72,22.75,37800.0,13.6211,13.633,13.6031,13.6211,37800.0
2009-05-07 10:00:00,22.77,22.77,22.7,22.77,98600.0,13.633,13.633,13.5911,13.633,98600.0
2009-05-07 10:05:00,22.75,22.89,22.75,22.89,85000.0,13.6211,13.7049,13.6211,13.7049,85000.0
2009-05-07 10:10:00,22.88,22.91,22.81,22.88,36400.0,13.6989,13.7169,13.657,13.6989,36400.0
2009-05-07 10:15:00,22.88,22.98,22.85,22.96,32400.0,13.6989,13.7588,13.6809,13.7468,32400.0
2009-05-07 10:20:00,22.96,22.97,22.83,22.91,47600.0,13.7468,13.7528,13.669,13.7169,47600.0
2009-05-07 10:25:00,22.91,22.91,22.82,22.88,28600.0,13.7169,13.7169,13.663,13.6989,28600.0
2009-05-07 10:30:00,22.86,22.91,22.85,22.89,44200.0,13.6869,13.7169,13.6809,13.7049,44200.0
2009-05-07 10:35:00,22.89,22.99,22.88,22.97,92200.0,13.7049,13.7647,13.6989,13.7528,92200.0
2009-05-07 10:40:00,22.97,22.98,22.93,22.95,36600.0,13.7528,13.7588,13.7288,13.7408,36600.0
2009-05-07 10:45:00,22.95,22.95,22.87,22.89,52400.0,13.7408,13.7408,13.6929,13.7049,52400.0
2009-05-07 10:50:00,22.91,22.93,22.9,22.92,20800.0,13.7169,13.7288,13.7109,13.7228,20800.0
2009-05-07 10:55:00,22.91,22.92,22.9,22.9,16000.0,13.7169,13.7228,13.7109,13.7109,16000.0
2009-05-07 11:00:00,22.9,22.94,22.86,22.9,26200.0,13.7109,13.7348,13.6869,13.7109,26200.0
2009-05-07 11:05:00,22.91,22.93,22.9,22.92,17000.0,13.7169,13.7288,13.7109,13.7228,17000.0
2009-05-07 11:10:00,22.92,22.93,22.86,22.9,43000.0,13.7228,13.7288,13.6869,13.7109,43000.0
2009-05-07 11:15:00,22.91,22.92,22.88,22.92,35800.0,13.7169,13.7228,13.6989,13.7228,35800.0
2009-05-07 11:20:00,22.91,22.95,22.9,22.93,25800.0,13.7169,13.7408,13.7109,13.7288,25800.0
2009-05-07 11:25:00,22.92,22.95,22.91,22.93,32200.0,13.7228,13.7408,13.7169,13.7288,32200.0
2009-05-07 11:30:00,22.93,22.94,22.9,22.93,26000.0,13.7288,13.7348,13.7109,13.7288,26000.0
2009-05-07 11:35:00,22.93,22.94,22.9,22.93,208200.0,13.7288,13.7348,13.7109,13.7288,208200.0
2009-05-07 11:40:00,22.93,22.97,22.93,22.97,29200.0,13.7288,13.7528,13.7288,13.7528,29200.0
2009-05-07 11:45:00,22.97,22.98,22.94,22.96,36400.0,13.7528,13.7588,13.7348,13.7468,36400.0
2009-05-07 11:50:00,22.96,22.97,22.93,22.93,24200.0,13.7468,13.7528,13.7288,13.7288,24200.0
2009-05-07 11:55:00,22.94,22.94,22.9,22.93,41400.0,13.7348,13.7348,13.7109,13.7288,41400.0
2009-05-07 12:00:00,22.93,22.94,22.92,22.92,20400.0,13.7288,13.7348,13.7228,13.7228,20400.0
2009-05-07 12:05:00,22.92,22.95,22.92,22.93,24800.0,13.7228,13.7408,13.7228,13.7288,24800.0
2009-05-07 12:10:00,22.95,22.95,22.9,22.92,24600.0,13.7408,13.7408,13.7109,13.7228,24600.0
2009-05-07 12:15:00,22.92,22.93,22.91,22.93,165800.0,13.7228,13.7288,13.7169,13.7288,165800.0
2009-05-07 12:20:00,22.93,22.93,22.92,22.92,21800.0,13.7288,13.7288,13.7228,13.7228,21800.0
2009-05-07 12:25:00,22.92,22.93,22.91,22.92,22000.0,13.7228,13.7288,13.7169,13.7228,22000.0
2009-05-07 12:30:00,22.92,22.94,22.91,22.93,62400.0,13.7228,13.7348,13.7169,13.7288,62400.0
2009-05-07 12:35:00,22.93,22.95,22.91,22.92,32000.0,13.7288,13.7408,13.7169,13.7228,32000.0
2009-05-07 12:40:00,22.91,22.97,22.91,22.95,135600.0,13.7169,13.7528,13.7169,13.7408,135600.0
2009-05-07 12:45:00,22.95,23.0,22.95,22.99,27800.0,13.7408,13.7707,13.7408,13.7647,27800.0
2009-05-07 12:50:00,22.99,22.99,22.96,22.96,19600.0,13.7647,13.7647,13.7468,13.7468,19600.0
2009-05-07 12:55:00,22.97,22.99,22.96,22.97,20600.0,13.7528,13.7647,13.7468,13.7528,20600.0
2009-05-07 13:00:00,22.97,22.98,22.94,22.98,57400.0,13.7528,13.7588,13.7348,13.7588,57400.0
2009-05-07 13:05:00,22.98,22.98,22.96,22.96,37400.0,13.7588,13.7588,13.7468,13.7468,37400.0
2009-05-07 13:10:00,22.96,22.97,22.93,22.94,18600.0,13.7468,13.7528,13.7288,13.7348,18600.0
2009-05-07 13:15:00,22.94,22.96,22.92,22.94,20200.0,13.7348,13.7468,13.7228,13.7348,20200.0
2009-05-07 13:20:00,22.95,22.96,22.93,22.94,23600.0,13.7408,13.7468,13.7288,13.7348,23600.0
2009-05-07 13:25:00,22.95,22.96,22.93,22.95,14800.0,13.7408,13.7468,13.7288,13.7408,14800.0
2009-05-07 13:30:00,22.95,22.97,22.94,22.96,42600.0,13.7408,13.7528,13.7348,13.7468,42600.0
2009-05-07 13:35:00,22.96,22.96,22.95,22.95,39800.0,13.7468,13.7468,13.7408,13.7408,39800.0
2009-05-07 13:40:00,22.95,22.95,22.94,22.95,16800.0,13.7408,13.7408,13.7348,13.7408,16800.0
2009-05-07 13:45:00,22.95,22.95,22.94,22.95,24400.0,13.7408,13.7408,13.7348,13.7408,24400.0
2009-05-07 13:50:00,22.94,22.96,22.93,22.93,32600.0,13.7348,13.7468,13.7288,13.7288,32600.0
2009-05-07 13:55:00,22.93,22.93,22.91,22.93,29000.0,13.7288,13.7288,13.7169,13.7288,29000.0
2009-05-07 14:00:00,22.92,22.96,22.92,22.95,34800.0,13.7228,13.7468,13.7228,13.7408,34800.0
2009-05-07 14:05:00,22.95,22.97,22.93,22.94,48800.0,13.7408,13.7528,13.7288,13.7348,48800.0
2009-05-07 14:10:00,22.93,22.93,22.88,22.91,50800.0,13.7288,13.7288,13.6989,13.7169,50800.0
2009-05-07 14:15:00,22.9,22.91,22.88,22.89,37400.0,13.7109,13.7169,13.6989,13.7049,37400.0
2009-05-07 14:20:00,22.89,22.92,22.89,22.91,21200.0,13.7049,13.7228,13.7049,13.7169,21200.0
2009-05-07 14:25:00,22.91,22.93,22.9,22.91,30000.0,13.7169,13.7288,13.7109,13.7169,30000.0
2009-05-07 14:30:00,22.91,22.93,22.89,22.9,27600.0,13.7169,13.7288,13.7049,13.7109,27600.0
2009-05-07 14:35:00,22.9,22.91,22.86,22.87,28800.0,13.7109,13.7169,13.6869,13.6929,28800.0
2009-05-07 14:40:00,22.87,22.88,22.85,22.86,34400.0,13.6929,13.6989,13.6809,13.6869,34400.0
2009-05-07 14:45:00,22.87,22.93,22.87,22.93,21200.0,13.6929,13.7288,13.6929,13.7288,21200.0
2009-05-07 14:50:00,22.93,22.93,22.91,22.91,26200.0,13.7288,13.7288,13.7169,13.7169,26200.0
2009-05-07 14:55:00,22.91,22.98,22.9,22.94,29400.0,13.7169,13.7588,13.7109,13.7348,29400.0
2009-05-07 15:00:00,22.95,22.99,22.92,22.93,58200.0,13.7408,13.7647,13.7228,13.7288,58200.0
2009-05-07 15:05:00,22.92,22.96,22.91,22.96,44600.0,13.7228,13.7468,13.7169,13.7468,44600.0
2009-05-07 15:10:00,22.96,22.97,22.93,22.95,45800.0,13.7468,13.7528,13.7288,13.7408,45800.0
2009-05-07 15:15:00,22.96,22.98,22.93,22.94,47600.0,13.7468,13.7588,13.7288,13.7348,47600.0
2009-05-07 15:20:00,22.95,22.98,22.93,22.95,44200.0,13.7408,13.7588,13.7288,13.7408,44200.0
2009-05-07 15:25:00,22.95,22.98,22.92,22.92,81800.0,13.7408,13.7588,13.7228,13.7228,81800.0
2009-05-07 15:30:00,22.92,22.93,22.88,22.91,78600.0,13.7228,13.7288,13.6989,13.7169,78600.0
2009-05-07 15:35:00,22.91,22.95,22.89,22.9,111200.0,13.7169,13.7408,13.7049,13.7109,111200.0
2009-05-07 15:40:00,22.9,22.92,22.86,22.89,105800.0,13.7109,13.7228,13.6869,13.7049,105800.0
2009-05-07 15:45:00,22.9,22.91,22.86,22.89,83200.0,13.7109,13.7169,13.6869,13.7049,83200.0
2009-05-07 15:50:00,22.89,22.91,22.83,22.9,87800.0,13.7049,13.7169,13.669,13.7109,87800.0
2009-05-07 15:55:00,22.9,22.92,22.86,22.88,158600.0,13.7109,13.7228,13.6869,13.6989,158600.0
2009-05-08 09:30:00,23.2,23.2,23.04,23.07,45800.0,13.8905,13.8905,13.7947,13.8126,45800.0
2009-05-08 09:35:00,23.06,23.44,23.06,23.43,51200.0,13.8067,14.0342,13.8067,14.0282,51200.0
2009-05-08 09:40:00,23.43,23.49,23.31,23.49,54400.0,14.0282,14.0641,13.9563,14.0641,54400.0
2009-05-08 09:45:00,23.47,23.53,23.41,23.5,41800.0,14.0521,14.0881,14.0162,14.0701,41800.0
2009-05-08 09:50:00,23.5,23.51,23.36,23.36,36600.0,14.0701,14.0761,13.9863,13.9863,36600.0
2009-05-08 09:55:00,23.4,23.4,23.32,23.33,35000.0,14.0102,14.0102,13.9623,13.9683,35000.0
2009-05-08 10:00:00,23.33,23.38,23.27,23.35,28200.0,13.9683,13.9983,13.9324,13.9803,28200.0
2009-05-08 10:05:00,23.34,23.36,23.32,23.33,24600.0,13.9743,13.9863,13.9623,13.9683,24600.0
2009-05-08 10:10:00,23.32,23.4,23.27,23.32,37200.0,13.9623,14.0102,13.9324,13.9623,37200.0
2009-05-08 10:15:00,23.3,23.43,23.28,23.39,47200.0,13.9504,14.0282,13.9384,14.0042,47200.0
2009-05-08 10:20:00,23.39,23.43,23.33,23.43,35400.0,14.0042,14.0282,13.9683,14.0282,35400.0
2009-05-08 10:25:00,23.43,23.43,23.33,23.35,47200.0,14.0282,14.0282,13.9683,13.9803,47200.0
2009-05-08 10:30:00,23.35,23.42,23.33,23.37,30400.0,13.9803,14.0222,13.9683,13.9923,30400.0
2009-05-08 10:35:00,23.36,23.4,23.34,23.4,31000.0,13.9863,14.0102,13.9743,14.0102,31000.0
2009-05-08 10:40:00,23.41,23.44,23.36,23.4,30800.0,14.0162,14.0342,13.9863,14.0102,30800.0
2009-05-08 10:45:00,23.41,23.49,23.37,23.41,45200.0,14.0162,14.0641,13.9923,14.0162,45200.0
2009-05-08 10:50:00,23.41,23.48,23.36,23.47,45000.0,14.0162,14.0581,13.9863,14.0521,45000.0
2009-05-08 10:55:00,23.47,23.51,23.42,23.46,43200.0,14.0521,14.0761,14.0222,14.0462,43200.0
2009-05-08 11:00:00,23.46,23.58,23.44,23.5,49200.0,14.0462,14.118,14.0342,14.0701,49200.0
2009-05-08 11:05:00,23.5,23.53,23.47,23.49,31200.0,14.0701,14.0881,14.0521,14.0641,31200.0
2009-05-08 11:10:00,23.49,23.57,23.47,23.53,43800.0,14.0641,14.112,14.0521,14.0881,43800.0
2009-05-08 11:15:00,23.53,23.55,23.49,23.49,41000.0,14.0881,14.1,14.0641,14.0641,41000.0
2009-05-08 11:20:00,23.49,23.51,23.49,23.51,22600.0,14.0641,14.0761,14.0641,14.0761,22600.0
2009-05-08 11:25:00,23.5,23.52,23.46,23.49,21400.0,14.0701,14.0821,14.0462,14.0641,21400.0
2009-05-08 11:30:00,23.49,23.49,23.43,23.45,22200.0,14.0641,14.0641,14.0282,14.0402,22200.0
2009-05-08 11:35:00,23.46,23.47,23.39,23.39,20800.0,14.0462,14.0521,14.0042,14.0042,20800.0
2009-05-08 11:40:00,23.38,23.43,23.38,23.42,21400.0,13.9983,14.0282,13.9983,14.0222,21400.0
2009-05-08 11:45:00,23.42,23.43,23.35,23.36,97600.0,14.0222,14.0282,13.9803,13.9863,97600.0
2009-05-08 11:50:00,23.35,23.4,23.35,23.38,27400.0,13.9803,14.0102,13.9803,13.9983,27400.0
2009-05-08 11:55:00,23.38,23.4,23.38,23.4,19200.0,13.9983,14.0102,13.9983,14.0102,19200.0
2009-05-08 12:00:00,23.39,23.4,23.39,23.39,19800.0,14.0042,14.0102,14.0042,14.0042,19800.0
2009-05-08 12:05:00,23.39,23.41,23.38,23.4,21600.0,14.0042,14.0162,13.9983,14.0102,21600.0
2009-05-08 12:10:00,23.4,23.4,23.38,23.39,16200.0,14.0102,14.0102,13.9983,14.0042,16200.0
2009-05-08 12:15:00,23.39,23.4,23.36,23.38,22000.0,14.0042,14.0102,13.9863,13.9983,22000.0
2009-05-08 12:20:00,23.38,23.39,23.34,23.35,12000.0,13.9983,14.0042,13.9743,13.9803,12000.0
2009-05-08 12:25:00,23.35,23.35,23.33,23.34,8400.0,13.9803,13.9803,13.9683,13.9743,8400.0
2009-05-08 12:30:00,23.33,23.35,23.33,23.35,11200.0,13.9683,13.9803,13.9683,13.9803,11200.0
2009-05-08 12:35:00,23.35,23.35,23.32,23.33,8200.0,13.9803,13.9803,13.9623,13.9683,8200.0
2009-05-08 12:40:00,23.33,23.39,23.33,23.39,24400.0,13.9683,14.0042,13.9683,14.0042,24400.0
2009-05-08 12:45:00,23.39,23.39,23.34,23.35,15600.0,14.0042,14.0042,13.9743,13.9803,15600.0
2009-05-08 12:50:00,23.35,23.39,23.34,23.36,36600.0,13.9803,14.0042,13.9743,13.9863,36600.0
2009-05-08 12:55:00,23.36,23.42,23.36,23.39,34200.0,13.9863,14.0222,13.9863,14.0042,34200.0
2009-05-08 13:00:00,23.39,23.41,23.35,23.35,35200.0,14.0042,14.0162,13.9803,13.9803,35200.0
2009-05-08 13:05:00,23.35,23.35,23.28,23.29,29400.0,13.9803,13.9803,13.9384,13.9444,29400.0
2009-05-08 13:10:00,23.3,23.35,23.3,23.35,12800.0,13.9504,13.9803,13.9504,13.9803,12800.0
2009-05-08 13:15:00,23.35,23.36,23.33,23.34,16200.0,13.9803,13.9863,13.9683,13.9743,16200.0
2009-05-08 13:20:00,23.35,23.38,23.34,23.34,12000.0,13.9803,13.9983,13.9743,13.9743,12000.0
2009-05-08 13:25:00,23.36,23.36,23.32,23.33,7400.0,13.9863,13.9863,13.9623,13.9683,7400.0
2009-05-08 13:30:00,23.32,23.34,23.28,23.31,14000.0,13.9623,13.9743,13.9384,13.9563,14000.0
2009-05-08 13:35:00,23.31,23.32,23.3,23.32,6800.0,13.9563,13.9623,13.9504,13.9623,6800.0
2009-05-08 13:40:00,23.32,23.33,23.31,23.33,18800.0,13.9623,13.9683,13.9563,13.9683,18800.0
2009-05-08 13:45:00,23.33,23.38,23.32,23.38,38400.0,13.9683,13.9983,13.9623,13.9983,38400.0
2009-05-08 13:50:00,23.37,23.4,23.37,23.39,25800.0,13.9923,14.0102,13.9923,14.0042,25800.0
2009-05-08 13:55:00,23.4,23.4,23.34,23.36,14400.0,14.0102,14.0102,13.9743,13.9863,14400.0
2009-05-08 14:00:00,23.36,23.38,23.33,23.35,24600.0,13.9863,13.9983,13.9683,13.9803,24600.0
2009-05-08 14:05:00,23.34,23.35,23.32,23.33,22200.0,13.9743,13.9803,13.9623,13.9683,22200.0
2009-05-08 14:10:00,23.32,23.36,23.31,23.34,18800.0,13.9623,13.9863,13.9563,13.9743,18800.0
2009-05-08 14:15:00,23.34,23.38,23.33,23.36,24800.0,13.9743,13.9983,13.9683,13.9863,24800.0
2009-05-08 14:20:00,23.36,23.39,23.35,23.38,27800.0,13.9863,14.0042,13.9803,13.9983,27800.0
2009-05-08 14:25:00,23.39,23.41,23.38,23.39,27800.0,14.0042,14.0162,13.9983,14.0042,27800.0
2009-05-08 14:30:00,23.41,23.42,23.38,23.38,25600.0,14.0162,14.0222,13.9983,13.9983,25600.0
2009-05-08 14:35:00,23.39,23.39,23.36,23.36,16200.0,14.0042,14.0042,13.9863,13.9863,16200.0
2009-05-08 14:40:00,23.36,23.38,23.36,23.38,23400.0,13.9863,13.9983,13.9863,13.9983,23400.0
2009-05-08 14:45:00,23.39,23.41,23.36,23.4,41200.0,14.0042,14.0162,13.9863,14.0102,41200.0
2009-05-08 14:50:00,23.4,23.41,23.34,23.35,20000.0,14.0102,14.0162,13.9743,13.9803,20000.0
2009-05-08 14:55:00,23.35,23.36,23.32,23.32,15800.0,13.9803,13.9863,13.9623,13.9623,15800.0
2009-05-08 15:00:00,23.33,23.35,23.3,23.31,23000.0,13.9683,13.9803,13.9504,13.9563,23000.0
2009-05-08 15:05:00,23.3,23.31,23.25,23.27,48600.0,13.9504,13.9563,13.9204,13.9324,48600.0
2009-05-08 15:10:00,23.27,23.28,23.21,23.21,59600.0,13.9324,13.9384,13.8965,13.8965,59600.0
2009-05-08 15:15:00,23.2,23.24,23.18,23.18,41800.0,13.8905,13.9144,13.8785,13.8785,41800.0
2009-05-08 15:20:00,23.18,23.21,23.17,23.18,43600.0,13.8785,13.8965,13.8725,13.8785,43600.0
2009-05-08 15:25:00,23.18,23.22,23.18,23.18,38400.0,13.8785,13.9025,13.8785,13.8785,38400.0
2009-05-08 15:30:00,23.18,23.19,23.14,23.18,114800.0,13.8785,13.8845,13.8546,13.8785,114800.0
2009-05-08 15:35:00,23.18,23.23,23.17,23.17,84800.0,13.8785,13.9084,13.8725,13.8725,84800.0
2009-05-08 15:40:00,23.17,23.19,23.13,23.18,98600.0,13.8725,13.8845,13.8486,13.8785,98600.0
2009-05-08 15:45:00,23.18,23.19,23.12,23.13,137400.0,13.8785,13.8845,13.8426,13.8486,137400.0
2009-05-08 15:50:00,23.13,23.15,23.11,23.14,114200.0,13.8486,13.8605,13.8366,13.8546,114200.0
2009-05-08 15:55:00,23.14,23.28,23.13,23.27,136200.0,13.8546,13.9384,13.8486,13.9324,136200.0
2009-05-11 09:30:00,22.95,23.15,22.8,23.08,39800.0,13.7408,13.8605,13.651,13.8186,39800.0
2009-05-11 09:35:00,23.07,23.25,23.06,23.24,23800.0,13.8126,13.9204,13.8067,13.9144,23800.0
2009-05-11 09:40:00,23.25,23.27,23.06,23.13,32000.0,13.9204,13.9324,13.8067,13.8486,32000.0
2009-05-11 09:45:00,23.14,23.14,23.05,23.08,38800.0,13.8546,13.8546,13.8007,13.8186,38800.0
2009-05-11 09:50:00,23.06,23.23,23.06,23.18,84600.0,13.8067,13.9084,13.8067,13.8785,84600.0
2009-05-11 09:55:00,23.19,23.2,23.08,23.09,29200.0,13.8845,13.8905,13.8186,13.8246,29200.0
2009-05-11 10:00:00,23.09,23.09,23.03,23.03,38000.0,13.8246,13.8246,13.7887,13.7887,38000.0
2009-05-11 10:05:00,23.03,23.08,23.0,23.03,27200.0,13.7887,13.8186,13.7707,13.7887,27200.0
2009-05-11 10:10:00,23.03,23.09,23.0,23.03,62000.0,13.7887,13.8246,13.7707,13.7887,62000.0
2009-05-11 10:15:00,23.03,23.06,22.93,23.0,46000.0,13.7887,13.8067,13.7288,13.7707,46000.0
2009-05-11 10:20:00,23.02,23.02,22.89,22.93,41200.0,13.7827,13.7827,13.7049,13.7288,41200.0
2009-05-11 10:25:00,22.93,22.93,22.85,22.85,29200.0,13.7288,13.7288,13.6809,13.6809,29200.0
2009-05-11 10:30:00,22.86,22.9,22.81,22.9,32200.0,13.6869,13.7109,13.657,13.7109,32200.0
2009-05-11 10:35:00,22.9,22.99,22.85,22.86,24000.0,13.7109,13.7647,13.6809,13.6869,24000.0
2009-05-11 10:40:00,22.85,22.9,22.85,22.86,22200.0,13.6809,13.7109,13.6809,13.6869,22200.0
2009-05-11 10:45:00,22.85,22.88,22.85,22.85,13000.0,13.6809,13.6989,13.6809,13.6809,13000.0
2009-05-11 10:50:00,22.85,22.87,22.84,22.85,13600.0,13.6809,13.6929,13.6749,13.6809,13600.0
2009-05-11 10:55:00,22.86,22.93,22.86,22.92,20600.0,13.6869,13.7288,13.6869,13.7228,20600.0
2009-05-11 11:00:00,22.93,22.93,22.83,22.86,34600.0,13.7288,13.7288,13.669,13.6869,34600.0
2009-05-11 11:05:00,22.85,22.88,22.84,22.85,11600.0,13.6809,13.6989,13.6749,13.6809,11600.0
2009-05-11 11:10:00,22.86,22.9,22.85,22.9,9600.0,13.6869,13.7109,13.6809,13.7109,9600.0
2009-05-11 11:15:00,22.9,22.91,22.85,22.86,17000.0,13.7109,13.7169,13.6809,13.6869,17000.0
2009-05-11 11:20:00,22.86,22.89,22.86,22.88,9400.0,13.6869,13.7049,13.6869,13.6989,9400.0
2009-05-11 11:25:00,22.89,22.89,22.86,22.86,14400.0,13.7049,13.7049,13.6869,13.6869,14400.0
2009-05-11 11:30:00,22.86,22.89,22.84,22.86,36800.0,13.6869,13.7049,13.6749,13.6869,36800.0
2009-05-11 11:35:00,22.85,22.9,22.85,22.9,16400.0,13.6809,13.7109,13.6809,13.7109,16400.0
2009-05-11 11:40:00,22.91,22.93,22.88,22.93,18000.0,13.7169,13.7288,13.6989,13.7288,18000.0
2009-05-11 11:45:00,22.93,22.95,22.91,22.93,18600.0,13.7288,13.7408,13.7169,13.7288,18600.0
2009-05-11 11:50:00,22.93,22.96,22.92,22.96,21200.0,13.7288,13.7468,13.7228,13.7468,21200.0
2009-05-11 11:55:00,22.95,22.96,22.91,22.96,37000.0,13.7408,13.7468,13.7169,13.7468,37000.0
2009-05-11 12:00:00,22.96,22.96,22.92,22.92,22000.0,13.7468,13.7468,13.7228,13.7228,22000.0
2009-05-11 12:05:00,22.92,22.93,22.89,22.89,35000.0,13.7228,13.7288,13.7049,13.7049,35000.0
2009-05-11 12:10:00,22.89,22.9,22.86,22.9,25400.0,13.7049,13.7109,13.6869,13.7109,25400.0
2009-05-11 12:15:00,22.91,22.93,22.89,22.92,16800.0,13.7169,13.7288,13.7049,13.7228,16800.0
2009-05-11 12:20:00,22.92,22.94,22.92,22.94,7600.0,13.7228,13.7348,13.7228,13.7348,7600.0
2009-05-11 12:25:00,22.94,22.97,22.94,22.97,15400.0,13.7348,13.7528,13.7348,13.7528,15400.0
2009-05-11 12:30:00,22.96,22.98,22.94,22.97,14000.0,13.7468,13.7588,13.7348,13.7528,14000.0
2009-05-11 12:35:00,22.98,23.0,22.97,23.0,5400.0,13.7588,13.7707,13.7528,13.7707,5400.0
2009-05-11 12:40:00,22.99,23.0,22.98,22.99,9200.0,13.7647,13.7707,13.7588,13.7647,9200.0
2009-05-11 12:45:00,22.99,23.02,22.98,23.01,13200.0,13.7647,13.7827,13.7588,13.7767,13200.0
2009-05-11 12:50:00,23.0,23.0,22.98,22.98,9600.0,13.7707,13.7707,13.7588,13.7588,9600.0
2009-05-11 12:55:00,22.98,22.99,22.97,22.98,15200.0,13.7588,13.7647,13.7528,13.7588,15200.0
2009-05-11 13:00:00,22.98,22.98,22.93,22.95,24800.0,13.7588,13.7588,13.7288,13.7408,24800.0
2009-05-11 13:05:00,22.96,23.0,22.95,22.97,18200.0,13.7468,13.7707,13.7408,13.7528,18200.0
2009-05-11 13:10:00,22.97,22.98,22.96,22.98,11800.0,13.7528,13.7588,13.7468,13.7588,11800.0
2009-05-11 13:15:00,22.97,23.0,22.97,22.98,11600.0,13.7528,13.7707,13.7528,13.7588,11600.0
2009-05-11 13:20:00,22.99,23.0,22.97,22.99,10400.0,13.7647,13.7707,13.7528,13.7647,10400.0
2009-05-11 13:25:00,22.99,22.99,22.96,22.96,6800.0,13.7647,13.7647,13.7468,13.7468,6800.0
2009-05-11 13:30:00,22.96,22.99,22.95,22.99,15600.0,13.7468,13.7647,13.7408,13.7647,15600.0
2009-05-11 13:35:00,22.99,23.01,22.97,22.99,29800.0,13.7647,13.7767,13.7528,13.7647,29800.0
2009-05-11 13:40:00,23.0,23.0,22.93,22.99,24200.0,13.7707,13.7707,13.7288,13.7647,24200.0
2009-05-11 13:45:00,22.99,23.03,22.98,23.03,39800.0,13.7647,13.7887,13.7588,13.7887,39800.0
2009-05-11 13:50:00,23.03,23.07,23.02,23.07,33200.0,13.7887,13.8126,13.7827,13.8126,33200.0
2009-05-11 13:55:00,23.07,23.08,23.06,23.07,28000.0,13.8126,13.8186,13.8067,13.8126,28000.0
2009-05-11 14:00:00,23.07,23.07,23.05,23.06,29000.0,13.8126,13.8126,13.8007,13.8067,29000.0
2009-05-11 14:05:00,23.07,23.07,23.04,23.06,16600.0,13.8126,13.8126,13.7947,13.8067,16600.0
2009-05-11 14:10:00,23.06,23.09,23.06,23.08,14200.0,13.8067,13.8246,13.8067,13.8186,14200.0
2009-05-11 14:15:00,23.08,23.11,23.07,23.08,22600.0,13.8186,13.8366,13.8126,13.8186,22600.0
2009-05-11 14:20:00,23.09,23.11,23.08,23.11,13000.0,13.8246,13.8366,13.8186,13.8366,13000.0
2009-05-11 14:25:00,23.11,23.12,23.1,23.11,19800.0,13.8366,13.8426,13.8306,13.8366,19800.0
2009-05-11 14:30:00,23.11,23.15,23.1,23.11,23600.0,13.8366,13.8605,13.8306,13.8366,23600.0
2009-05-11 14:35:00,23.11,23.12,23.07,23.11,23800.0,13.8366,13.8426,13.8126,13.8366,23800.0
2009-05-11 14:40:00,23.1,23.12,23.09,23.11,7400.0,13.8306,13.8426,13.8246,13.8366,7400.0
2009-05-11 14:45:00,23.11,23.13,23.1,23.11,13200.0,13.8366,13.8486,13.8306,13.8366,13200.0
2009-05-11 14:50:00,23.11,23.13,23.11,23.11,8400.0,13.8366,13.8486,13.8366,13.8366,8400.0
2009-05-11 14:55:00,23.11,23.12,23.11,23.12,12000.0,13.8366,13.8426,13.8366,13.8426,12000.0
2009-05-11 15:00:00,23.12,23.13,23.09,23.09,31600.0,13.8426,13.8486,13.8246,13.8246,31600.0
2009-05-11 15:05:00,23.09,23.11,23.08,23.09,17600.0,13.8246,13.8366,13.8186,13.8246,17600.0
2009-05-11 15:10:00,23.09,23.11,23.08,23.09,22000.0,13.8246,13.8366,13.8186,13.8246,22000.0
2009-05-11 15:15:00,23.1,23.11,23.06,23.07,16200.0,13.8306,13.8366,13.8067,13.8126,16200.0
2009-05-11 15:20:00,23.07,23.07,23.04,23.05,33000.0,13.8126,13.8126,13.7947,13.8007,33000.0
2009-05-11 15:25:00,23.05,23.06,23.03,23.06,22600.0,13.8007,13.8067,13.7887,13.8067,22600.0
2009-05-11 15:30:00,23.06,23.06,23.0,23.02,40200.0,13.8067,13.8067,13.7707,13.7827,40200.0
2009-05-11 15:35:00,23.03,23.04,23.01,23.03,33600.0,13.7887,13.7947,13.7767,13.7887,33600.0
2009-05-11 15:40:00,23.02,23.03,22.99,23.0,82400.0,13.7827,13.7887,13.7647,13.7707,82400.0
2009-05-11 15:45:00,23.0,23.05,23.0,23.03,74400.0,13.7707,13.8007,13.7707,13.7887,74400.0
2009-05-11 15:50:00,23.03,23.06,23.0,23.02,51400.0,13.7887,13.8067,13.7707,13.7827,51400.0
2009-05-11 15:55:00,23.02,23.02,22.93,22.99,132000.0,13.7827,13.7827,13.7288,13.7647,132000.0
2009-05-12 09:30:00,23.0,23.13,22.85,22.88,37200.0,13.7707,13.8486,13.6809,13.6989,37200.0
2009-05-12 09:35:00,22.89,23.02,22.88,22.99,20600.0,13.7049,13.7827,13.6989,13.7647,20600.0
2009-05-12 09:40:00,22.99,23.01,22.92,22.96,45000.0,13.7647,13.7767,13.7228,13.7468,45000.0
2009-05-12 09:45:00,22.95,22.98,22.88,22.97,33600.0,13.7408,13.7588,13.6989,13.7528,33600.0
2009-05-12 09:50:00,22.98,23.05,22.91,22.91,78000.0,13.7588,13.8007,13.7169,13.7169,78000.0
2009-05-12 09:55:00,22.91,22.97,22.91,22.91,24400.0,13.7169,13.7528,13.7169,13.7169,24400.0
2009-05-12 10:00:00,22.9,22.92,22.86,22.92,35200.0,13.7109,13.7228,13.6869,13.7228,35200.0
2009-05-12 10:05:00,22.92,22.95,22.89,22.93,90600.0,13.7228,13.7408,13.7049,13.7288,90600.0
2009-05-12 10:10:00,22.95,23.0,22.92,22.93,81200.0,13.7408,13.7707,13.7228,13.7288,81200.0
2009-05-12 10:15:00,22.94,22.97,22.92,22.95,40200.0,13.7348,13.7528,13.7228,13.7408,40200.0
2009-05-12 10:20:00,22.95,23.01,22.94,22.94,56400.0,13.7408,13.7767,13.7348,13.7348,56400.0
2009-05-12 10:25:00,22.94,22.95,22.92,22.93,45400.0,13.7348,13.7408,13.7228,13.7288,45400.0
2009-05-12 10:30:00,22.95,22.97,22.9,22.93,39200.0,13.7408,13.7528,13.7109,13.7288,39200.0
2009-05-12 10:35:00,22.92,22.94,22.9,22.91,36000.0,13.7228,13.7348,13.7109,13.7169,36000.0
2009-05-12 10:40:00,22.91,22.93,22.9,22.93,29800.0,13.7169,13.7288,13.7109,13.7288,29800.0
2009-05-12 10:45:00,22.94,22.95,22.91,22.92,25600.0,13.7348,13.7408,13.7169,13.7228,25600.0
2009-05-12 10:50:00,22.92,22.92,22.87,22.89,26600.0,13.7228,13.7228,13.6929,13.7049,26600.0
2009-05-12 10:55:00,22.88,22.94,22.86,22.93,35800.0,13.6989,13.7348,13.6869,13.7288,35800.0
2009-05-12 11:00:00,22.93,22.94,22.86,22.86,46200.0,13.7288,13.7348,13.6869,13.6869,46200.0
2009-05-12 11:05:00,22.86,22.9,22.8,22.86,63800.0,13.6869,13.7109,13.651,13.6869,63800.0
2009-05-12 11:10:00,22.85,22.91,22.85,22.89,26600.0,13.6809,13.7169,13.6809,13.7049,26600.0
2009-05-12 11:15:00,22.89,22.91,22.87,22.9,14600.0,13.7049,13.7169,13.6929,13.7109,14600.0
2009-05-12 11:20:00,22.91,22.91,22.82,22.88,38000.0,13.7169,13.7169,13.663,13.6989,38000.0
2009-05-12 11:25:00,22.88,22.95,22.88,22.89,42000.0,13.6989,13.7408,13.6989,13.7049,42000.0
2009-05-12 11:30:00,22.91,22.93,22.9,22.92,35000.0,13.7169,13.7288,13.7109,13.7228,35000.0
2009-05-12 11:35:00,22.91,22.95,22.91,22.93,30800.0,13.7169,13.7408,13.7169,13.7288,30800.0
2009-05-12 11:40:00,22.93,22.96,22.92,22.96,24600.0,13.7288,13.7468,13.7228,13.7468,24600.0
2009-05-12 11:45:00,22.95,22.96,22.94,22.96,20000.0,13.7408,13.7468,13.7348,13.7468,20000.0
2009-05-12 11:50:00,22.96,22.97,22.91,22.94,26000.0,13.7468,13.7528,13.7169,13.7348,26000.0
2009-05-12 11:55:00,22.95,22.96,22.93,22.93,20800.0,13.7408,13.7468,13.7288,13.7288,20800.0
2009-05-12 12:00:00,22.94,22.98,22.94,22.97,20000.0,13.7348,13.7588,13.7348,13.7528,20000.0
2009-05-12 12:05:00,22.97,22.98,22.89,22.91,25000.0,13.7528,13.7588,13.7049,13.7169,25000.0
2009-05-12 12:10:00,22.91,22.93,22.89,22.92,27200.0,13.7169,13.7288,13.7049,13.7228,27200.0
2009-05-12 12:15:00,22.92,23.0,22.92,22.97,56000.0,13.7228,13.7707,13.7228,13.7528,56000.0
2009-05-12 12:20:00,22.97,23.0,22.95,22.95,25200.0,13.7528,13.7707,13.7408,13.7408,25200.0
2009-05-12 12:25:00,22.97,23.0,22.95,23.0,24000.0,13.7528,13.7707,13.7408,13.7707,24000.0
2009-05-12 12:30:00,22.99,23.04,22.98,23.0,107600.0,13.7647,13.7947,13.7588,13.7707,107600.0
2009-05-12 12:35:00,23.0,23.05,22.99,23.01,100000.0,13.7707,13.8007,13.7647,13.7767,100000.0
2009-05-12 12:40:00,23.02,23.03,23.01,23.03,42200.0,13.7827,13.7887,13.7767,13.7887,42200.0
2009-05-12 12:45:00,23.02,23.05,23.0,23.05,53400.0,13.7827,13.8007,13.7707,13.8007,53400.0
2009-05-12 12:50:00,23.05,23.06,23.03,23.04,68400.0,13.8007,13.8067,13.7887,13.7947,68400.0
2009-05-12 12:55:00,23.04,23.05,23.01,23.03,73000.0,13.7947,13.8007,13.7767,13.7887,73000.0
2009-05-12 13:00:00,23.03,23.06,23.01,23.05,72800.0,13.7887,13.8067,13.7767,13.8007,72800.0
2009-05-12 13:05:00,23.04,23.07,23.04,23.05,53400.0,13.7947,13.8126,13.7947,13.8007,53400.0
2009-05-12 13:10:00,23.05,23.11,23.05,23.11,167400.0,13.8007,13.8366,13.8007,13.8366,167400.0
2009-05-12 13:15:00,23.11,23.14,23.1,23.11,166200.0,13.8366,13.8546,13.8306,13.8366,166200.0
2009-05-12 13:20:00,23.11,23.13,23.09,23.1,73800.0,13.8366,13.8486,13.8246,13.8306,73800.0
2009-05-12 13:25:00,23.1,23.13,23.1,23.12,51200.0,13.8306,13.8486,13.8306,13.8426,51200.0
2009-05-12 13:30:00,23.12,23.12,23.1,23.1,71000.0,13.8426,13.8426,13.8306,13.8306,71000.0
2009-05-12 13:35:00,23.1,23.13,23.1,23.11,107600.0,13.8306,13.8486,13.8306,13.8366,107600.0
2009-05-12 13:40:00,23.1,23.12,23.08,23.1,146600.0,13.8306,13.8426,13.8186,13.8306,146600.0
2009-05-12 13:45:00,23.1,23.12,23.08,23.09,77400.0,13.8306,13.8426,13.8186,13.8246,77400.0
2009-05-12 13:50:00,23.09,23.1,23.08,23.1,49000.0,13.8246,13.8306,13.8186,13.8306,49000.0
2009-05-12 13:55:00,23.1,23.11,23.1,23.1,63600.0,13.8306,13.8366,13.8306,13.8306,63600.0
2009-05-12 14:00:00,23.1,23.13,23.09,23.11,40000.0,13.8306,13.8486,13.8246,13.8366,40000.0
2009-05-12 14:05:00,23.11,23.11,23.1,23.1,36600.0,13.8366,13.8366,13.8306,13.8306,36600.0
2009-05-12 14:10:00,23.1,23.11,23.09,23.1,58800.0,13.8306,13.8366,13.8246,13.8306,58800.0
2009-05-12 14:15:00,23.1,23.11,23.08,23.08,52400.0,13.8306,13.8366,13.8186,13.8186,52400.0
2009-05-12 14:20:00,23.08,23.11,23.07,23.11,59200.0,13.8186,13.8366,13.8126,13.8366,59200.0
2009-05-12 14:25:00,23.09,23.14,23.08,23.08,37800.0,13.8246,13.8546,13.8186,13.8186,37800.0
2009-05-12 14:30:00,23.08,23.08,23.0,23.06,77000.0,13.8186,13.8186,13.7707,13.8067,77000.0
2009-05-12 14:35:00,23.06,23.08,23.04,23.07,53600.0,13.8067,13.8186,13.7947,13.8126,53600.0
2009-05-12 14:40:00,23.07,23.1,23.04,23.05,46600.0,13.8126,13.8306,13.7947,13.8007,46600.0
2009-05-12 14:45:00,23.06,23.06,23.04,23.04,40000.0,13.8067,13.8067,13.7947,13.7947,40000.0
2009-05-12 14:50:00,23.05,23.05,23.02,23.03,74000.0,13.8007,13.8007,13.7827,13.7887,74000.0
2009-05-12 14:55:00,23.03,23.08,23.03,23.06,61800.0,13.7887,13.8186,13.7887,13.8067,61800.0
2009-05-12 15:00:00,23.07,23.08,23.06,23.06,87000.0,13.8126,13.8186,13.8067,13.8067,87000.0
2009-05-12 15:05:00,23.07,23.08,23.04,23.04,70800.0,13.8126,13.8186,13.7947,13.7947,70800.0
2009-05-12 15:10:00,23.04,23.06,23.03,23.05,86400.0,13.7947,13.8067,13.7887,13.8007,86400.0
2009-05-12 15:15:00,23.05,23.08,23.04,23.04,70400.0,13.8007,13.8186,13.7947,13.7947,70400.0
2009-05-12 15:20:00,23.05,23.06,23.0,23.05,57000.0,13.8007,13.8067,13.7707,13.8007,57000.0
2009-05-12 15:25:00,23.06,23.1,23.04,23.05,73400.0,13.8067,13.8306,13.7947,13.8007,73400.0
2009-05-12 15:30:00,23.05,23.09,23.04,23.07,60600.0,13.8007,13.8246,13.7947,13.8126,60600.0
2009-05-12 15:35:00,23.07,23.08,23.04,23.04,57600.0,13.8126,13.8186,13.7947,13.7947,57600.0
2009-05-12 15:40:00,23.04,23.07,23.0,23.03,91800.0,13.7947,13.8126,13.7707,13.7887,91800.0
2009-05-12 15:45:00,23.04,23.04,22.99,23.0,109800.0,13.7947,13.7947,13.7647,13.7707,109800.0
2009-05-12 15:50:00,23.0,23.02,22.98,23.0,68200.0,13.7707,13.7827,13.7588,13.7707,68200.0
2009-05-12 15:55:00,23.0,23.0,22.96,22.98,158000.0,13.7707,13.7707,13.7468,13.7588,158000.0
2009-05-13 09:30:00,22.81,22.81,22.69,22.77,36800.0,13.657,13.657,13.5851,13.633,36800.0
2009-05-13 09:35:00,22.76,22.89,22.76,22.77,44200.0,13.627,13.7049,13.627,13.633,44200.0
2009-05-13 09:40:00,22.76,22.8,22.71,22.72,26400.0,13.627,13.651,13.5971,13.6031,26400.0
2009-05-13 09:45:00,22.72,22.72,22.61,22.64,63200.0,13.6031,13.6031,13.5372,13.5552,63200.0
2009-05-13 09:50:00,22.64,22.65,22.61,22.64,85600.0,13.5552,13.5612,13.5372,13.5552,85600.0
2009-05-13 09:55:00,22.64,22.65,22.64,22.65,99800.0,13.5552,13.5612,13.5552,13.5612,99800.0
2009-05-13 10:00:00,22.65,22.68,22.64,22.68,62600.0,13.5612,13.5791,13.5552,13.5791,62600.0
2009-05-13 10:05:00,22.7,22.81,22.7,22.75,52200.0,13.5911,13.657,13.5911,13.6211,52200.0
2009-05-13 10:10:00,22.75,22.8,22.75,22.78,143600.0,13.6211,13.651,13.6211,13.639,143600.0
2009-05-13 10:15:00,22.77,22.79,22.76,22.78,26400.0,13.633,13.645,13.627,13.639,26400.0
2009-05-13 10:20:00,22.78,22.8,22.77,22.79,47800.0,13.639,13.651,13.633,13.645,47800.0
2009-05-13 10:25:00,22.79,22.8,22.75,22.78,45800.0,13.645,13.651,13.6211,13.639,45800.0
2009-05-13 10:30:00,22.78,22.89,22.77,22.88,62800.0,13.639,13.7049,13.633,13.6989,62800.0
2009-05-13 10:35:00,22.89,22.89,22.79,22.79,27600.0,13.7049,13.7049,13.645,13.645,27600.0
2009-05-13 10:40:00,22.79,22.8,22.75,22.77,50400.0,13.645,13.651,13.6211,13.633,50400.0
2009-05-13 10:45:00,22.77,22.78,22.72,22.73,49000.0,13.633,13.639,13.6031,13.6091,49000.0
2009-05-13 10:50:00,22.74,22.74,22.67,22.67,27200.0,13.6151,13.6151,13.5732,13.5732,27200.0
2009-05-13 10:55:00,22.68,22.71,22.67,22.67,14800.0,13.5791,13.5971,13.5732,13.5732,14800.0
2009-05-13 11:00:00,22.68,22.72,22.66,22.68,19600.0,13.5791,13.6031,13.5672,13.5791,19600.0
2009-05-13 11:05:00,22.69,22.7,22.67,22.67,20400.0,13.5851,13.5911,13.5732,13.5732,20400.0
2009-05-13 11:10:00,22.67,22.68,22.66,22.68,24000.0,13.5732,13.5791,13.5672,13.5791,24000.0
2009-05-13 11:15:00,22.67,22.68,22.66,22.67,17400.0,13.5732,13.5791,13.5672,13.5732,17400.0
2009-05-13 11:20:00,22.67,22.68,22.66,22.68,17800.0,13.5732,13.5791,13.5672,13.5791,17800.0
2009-05-13 11:25:00,22.68,22.68,22.65,22.66,46800.0,13.5791,13.5791,13.5612,13.5672,46800.0
2009-05-13 11:30:00,22.65,22.72,22.65,22.7,56400.0,13.5612,13.6031,13.5612,13.5911,56400.0
2009-05-13 11:35:00,22.69,22.69,22.63,22.64,35800.0,13.5851,13.5851,13.5492,13.5552,35800.0
2009-05-13 11:40:00,22.65,22.65,22.6,22.61,32400.0,13.5612,13.5612,13.5312,13.5372,32400.0
2009-05-13 11:45:00,22.61,22.63,22.61,22.62,12400.0,13.5372,13.5492,13.5372,13.5432,12400.0
2009-05-13 11:50:00,22.61,22.63,22.61,22.61,27200.0,13.5372,13.5492,13.5372,13.5372,27200.0
2009-05-13 11:55:00,22.61,22.61,22.58,22.59,29200.0,13.5372,13.5372,13.5193,13.5253,29200.0
2009-05-13 12:00:00,22.59,22.64,22.59,22.61,15600.0,13.5253,13.5552,13.5253,13.5372,15600.0
2009-05-13 12:05:00,22.61,22.61,22.59,22.6,6400.0,13.5372,13.5372,13.5253,13.5312,6400.0
2009-05-13 12:10:00,22.6,22.61,22.58,22.61,20200.0,13.5312,13.5372,13.5193,13.5372,20200.0
2009-05-13 12:15:00,22.62,22.62,22.57,22.58,12600.0,13.5432,13.5432,13.5133,13.5193,12600.0
2009-05-13 12:20:00,22.57,22.58,22.56,22.57,12400.0,13.5133,13.5193,13.5073,13.5133,12400.0
2009-05-13 12:25:00,22.56,22.57,22.56,22.57,16600.0,13.5073,13.5133,13.5073,13.5133,16600.0
2009-05-13 12:30:00,22.57,22.59,22.54,22.55,28000.0,13.5133,13.5253,13.4953,13.5013,28000.0
2009-05-13 12:35:00,22.55,22.56,22.54,22.55,7800.0,13.5013,13.5073,13.4953,13.5013,7800.0
2009-05-13 12:40:00,22.55,22.55,22.51,22.53,20200.0,13.5013,13.5013,13.4774,13.4893,20200.0
2009-05-13 12:45:00,22.52,22.56,22.52,22.54,18600.0,13.4833,13.5073,13.4833,13.4953,18600.0
2009-05-13 12:50:00,22.53,22.55,22.53,22.53,21800.0,13.4893,13.5013,13.4893,13.4893,21800.0
2009-05-13 12:55:00,22.54,22.54,22.5,22.5,14200.0,13.4953,13.4953,13.4714,13.4714,14200.0
2009-05-13 13:00:00,22.51,22.53,22.5,22.52,20200.0,13.4774,13.4893,13.4714,13.4833,20200.0
2009-05-13 13:05:00,22.51,22.51,22.45,22.45,28200.0,13.4774,13.4774,13.4414,13.4414,28200.0
2009-05-13 13:10:00,22.45,22.45,22.42,22.42,31000.0,13.4414,13.4414,13.4235,13.4235,31000.0
2009-05-13 13:15:00,22.42,22.45,22.41,22.44,35000.0,13.4235,13.4414,13.4175,13.4354,35000.0
2009-05-13 13:20:00,22.45,22.47,22.41,22.42,40800.0,13.4414,13.4534,13.4175,13.4235,40800.0
2009-05-13 13:25:00,22.43,22.43,22.36,22.36,39400.0,13.4295,13.4295,13.3876,13.3876,39400.0
2009-05-13 13:30:00,22.36,22.39,22.35,22.38,37400.0,13.3876,13.4055,13.3816,13.3995,37400.0
2009-05-13 13:35:00,22.38,22.39,22.37,22.38,31400.0,13.3995,13.4055,13.3935,13.3995,31400.0
2009-05-13 13:40:00,22.38,22.38,22.36,22.36,20000.0,13.3995,13.3995,13.3876,13.3876,20000.0
2009-05-13 13:45:00,22.36,22.38,22.36,22.37,18800.0,13.3876,13.3995,13.3876,13.3935,18800.0
2009-05-13 13:50:00,22.37,22.38,22.34,22.35,41400.0,13.3935,13.3995,13.3756,13.3816,41400.0
2009-05-13 13:55:00,22.35,22.41,22.35,22.4,43400.0,13.3816,13.4175,13.3816,13.4115,43400.0
2009-05-13 14:00:00,22.41,22.43,22.37,22.38,52600.0,13.4175,13.4295,13.3935,13.3995,52600.0
2009-05-13 14:05:00,22.37,22.42,22.37,22.41,39800.0,13.3935,13.4235,13.3935,13.4175,39800.0
2009-05-13 14:10:00,22.41,22.44,22.4,22.41,29600.0,13.4175,13.4354,13.4115,13.4175,29600.0
2009-05-13 14:15:00,22.4,22.43,22.39,22.4,23800.0,13.4115,13.4295,13.4055,13.4115,23800.0
2009-05-13 14:20:00,22.4,22.43,22.39,22.41,26200.0,13.4115,13.4295,13.4055,13.4175,26200.0
2009-05-13 14:25:00,22.41,22.46,22.39,22.46,22800.0,13.4175,13.4474,13.4055,13.4474,22800.0
2009-05-13 14:30:00,22.46,22.46,22.42,22.45,24600.0,13.4474,13.4474,13.4235,13.4414,24600.0
2009-05-13 14:35:00,22.45,22.48,22.43,22.47,38400.0,13.4414,13.4594,13.4295,13.4534,38400.0
2009-05-13 14:40:00,22.47,22.48,22.45,22.48,20400.0,13.4534,13.4594,13.4414,13.4594,20400.0
2009-05-13 14:45:00,22.48,22.5,22.47,22.49,19400.0,13.4594,13.4714,13.4534,13.4654,19400.0
2009-05-13 14:50:00,22.49,22.5,22.48,22.48,16600.0,13.4654,13.4714,13.4594,13.4594,16600.0
2009-05-13 14:55:00,22.48,22.5,22.47,22.5,61800.0,13.4594,13.4714,13.4534,13.4714,61800.0
2009-05-13 15:00:00,22.5,22.53,22.5,22.5,33000.0,13.4714,13.4893,13.4714,13.4714,33000.0
2009-05-13 15:05:00,22.5,22.5,22.48,22.5,37800.0,13.4714,13.4714,13.4594,13.4714,37800.0
2009-05-13 15:10:00,22.5,22.53,22.47,22.5,38400.0,13.4714,13.4893,13.4534,13.4714,38400.0
2009-05-13 15:15:00,22.5,22.5,22.47,22.5,25000.0,13.4714,13.4714,13.4534,13.4714,25000.0
2009-05-13 15:20:00,22.5,22.54,22.46,22.53,37000.0,13.4714,13.4953,13.4474,13.4893,37000.0
2009-05-13 15:25:00,22.53,22.53,22.45,22.46,41600.0,13.4893,13.4893,13.4414,13.4474,41600.0
2009-05-13 15:30:00,22.46,22.54,22.46,22.53,52200.0,13.4474,13.4953,13.4474,13.4893,52200.0
2009-05-13 15:35:00,22.53,22.55,22.47,22.47,55200.0,13.4893,13.5013,13.4534,13.4534,55200.0
2009-05-13 15:40:00,22.47,22.53,22.45,22.5,67400.0,13.4534,13.4893,13.4414,13.4714,67400.0
2009-05-13 15:45:00,22.5,22.56,22.5,22.52,66400.0,13.4714,13.5073,13.4714,13.4833,66400.0
2009-05-13 15:50:00,22.52,22.56,22.49,22.49,155000.0,13.4833,13.5073,13.4654,13.4654,155000.0
2009-05-13 15:55:00,22.5,22.5,22.43,22.45,128200.0,13.4714,13.4714,13.4295,13.4414,128200.0
2009-05-14 09:30:00,22.47,22.54,22.35,22.42,45400.0,13.4534,13.4953,13.3816,13.4235,45400.0
2009-05-14 09:35:00,22.4,22.41,22.19,22.34,34000.0,13.4115,13.4175,13.2858,13.3756,34000.0
2009-05-14 09:40:00,22.34,22.5,22.32,22.5,25000.0,13.3756,13.4714,13.3636,13.4714,25000.0
2009-05-14 09:45:00,22.52,22.54,22.45,22.45,16000.0,13.4833,13.4953,13.4414,13.4414,16000.0
2009-05-14 09:50:00,22.43,22.59,22.43,22.56,36600.0,13.4295,13.5253,13.4295,13.5073,36600.0
2009-05-14 09:55:00,22.56,22.6,22.49,22.5,23400.0,13.5073,13.5312,13.4654,13.4714,23400.0
2009-05-14 10:00:00,22.5,22.51,22.49,22.5,65000.0,13.4714,13.4774,13.4654,13.4714,65000.0
2009-05-14 10:05:00,22.5,22.51,22.4,22.5,74400.0,13.4714,13.4774,13.4115,13.4714,74400.0
2009-05-14 10:10:00,22.51,22.51,22.38,22.38,35000.0,13.4774,13.4774,13.3995,13.3995,35000.0
2009-05-14 10:15:00,22.39,22.39,22.36,22.38,35000.0,13.4055,13.4055,13.3876,13.3995,35000.0
2009-05-14 10:20:00,22.36,22.4,22.27,22.28,35400.0,13.3876,13.4115,13.3337,13.3397,35400.0
2009-05-14 10:25:00,22.29,22.34,22.29,22.29,32000.0,13.3456,13.3756,13.3456,13.3456,32000.0
2009-05-14 10:30:00,22.29,22.38,22.27,22.38,27000.0,13.3456,13.3995,13.3337,13.3995,27000.0
2009-05-14 10:35:00,22.38,22.4,22.23,22.24,43600.0,13.3995,13.4115,13.3097,13.3157,43600.0
2009-05-14 10:40:00,22.24,22.25,22.2,22.21,42400.0,13.3157,13.3217,13.2918,13.2977,42400.0
2009-05-14 10:45:00,22.22,22.22,22.12,22.12,33000.0,13.3037,13.3037,13.2439,13.2439,33000.0
2009-05-14 10:50:00,22.13,22.13,22.07,22.07,58800.0,13.2498,13.2498,13.2139,13.2139,58800.0
2009-05-14 10:55:00,22.07,22.12,22.07,22.11,29000.0,13.2139,13.2439,13.2139,13.2379,29000.0
2009-05-14 11:00:00,22.11,22.15,22.09,22.1,33400.0,13.2379,13.2618,13.2259,13.2319,33400.0
2009-05-14 11:05:00,22.09,22.1,22.03,22.06,33200.0,13.2259,13.2319,13.19,13.2079,33200.0
2009-05-14 11:10:00,22.06,22.1,22.05,22.07,22400.0,13.2079,13.2319,13.2019,13.2139,22400.0
2009-05-14 11:15:00,22.07,22.09,22.06,22.09,24600.0,13.2139,13.2259,13.2079,13.2259,24600.0
2009-05-14 11:20:00,22.08,22.1,22.05,22.06,28400.0,13.2199,13.2319,13.2019,13.2079,28400.0
2009-05-14 11:25:00,22.06,22.16,22.06,22.16,23000.0,13.2079,13.2678,13.2079,13.2678,23000.0
2009-05-14 11:30:00,22.16,22.18,22.11,22.17,22400.0,13.2678,13.2798,13.2379,13.2738,22400.0
2009-05-14 11:35:00,22.18,22.18,22.15,22.18,17600.0,13.2798,13.2798,13.2618,13.2798,17600.0
2009-05-14 11:40:00,22.19,22.23,22.18,22.2,18200.0,13.2858,13.3097,13.2798,13.2918,18200.0
2009-05-14 11:45:00,22.21,22.26,22.2,22.26,21400.0,13.2977,13.3277,13.2918,13.3277,21400.0
2009-05-14 11:50:00,22.26,22.28,22.24,22.25,37600.0,13.3277,13.3397,13.3157,13.3217,37600.0
2009-05-14 11:55:00,22.25,22.29,22.25,22.26,19800.0,13.3217,13.3456,13.3217,13.3277,19800.0
2009-05-14 12:00:00,22.26,22.33,22.26,22.29,41800.0,13.3277,13.3696,13.3277,13.3456,41800.0
2009-05-14 12:05:00,22.29,22.29,22.25,22.26,31400.0,13.3456,13.3456,13.3217,13.3277,31400.0
2009-05-14 12:10:00,22.25,22.26,22.23,22.24,51200.0,13.3217,13.3277,13.3097,13.3157,51200.0
2009-05-14 12:15:00,22.24,22.25,22.23,22.23,25600.0,13.3157,13.3217,13.3097,13.3097,25600.0
2009-05-14 12:20:00,22.23,22.25,22.21,22.25,19400.0,13.3097,13.3217,13.2977,13.3217,19400.0
2009-05-14 12:25:00,22.25,22.25,22.23,22.25,23400.0,13.3217,13.3217,13.3097,13.3217,23400.0
2009-05-14 12:30:00,22.25,22.3,22.25,22.27,44600.0,13.3217,13.3516,13.3217,13.3337,44600.0
2009-05-14 12:35:00,22.27,22.27,22.23,22.27,27600.0,13.3337,13.3337,13.3097,13.3337,27600.0
2009-05-14 12:40:00,22.27,22.27,22.23,22.24,14200.0,13.3337,13.3337,13.3097,13.3157,14200.0
2009-05-14 12:45:00,22.25,22.26,22.23,22.26,21000.0,13.3217,13.3277,13.3097,13.3277,21000.0
2009-05-14 12:50:00,22.25,22.25,22.22,22.25,24000.0,13.3217,13.3217,13.3037,13.3217,24000.0
2009-05-14 12:55:00,22.25,22.27,22.22,22.23,24600.0,13.3217,13.3337,13.3037,13.3097,24600.0
2009-05-14 13:00:00,22.23,22.25,22.23,22.24,19800.0,13.3097,13.3217,13.3097,13.3157,19800.0
2009-05-14 13:05:00,22.24,22.25,22.23,22.24,19000.0,13.3157,13.3217,13.3097,13.3157,19000.0
2009-05-14 13:10:00,22.23,22.23,22.21,22.21,22800.0,13.3097,13.3097,13.2977,13.2977,22800.0
2009-05-14 13:15:00,22.21,22.24,22.21,22.23,23000.0,13.2977,13.3157,13.2977,13.3097,23000.0
2009-05-14 13:20:00,22.23,22.25,22.23,22.25,19600.0,13.3097,13.3217,13.3097,13.3217,19600.0
2009-05-14 13:25:00,22.24,22.26,22.24,22.25,48000.0,13.3157,13.3277,13.3157,13.3217,48000.0
2009-05-14 13:30:00,22.25,22.26,22.25,22.26,16600.0,13.3217,13.3277,13.3217,13.3277,16600.0
2009-05-14 13:35:00,22.26,22.3,22.26,22.3,22200.0,13.3277,13.3516,13.3277,13.3516,22200.0
2009-05-14 13:40:00,22.3,22.32,22.3,22.31,25800.0,13.3516,13.3636,13.3516,13.3576,25800.0
2009-05-14 13:45:00,22.31,22.34,22.31,22.34,30800.0,13.3576,13.3756,13.3576,13.3756,30800.0
2009-05-14 13:50:00,22.34,22.34,22.33,22.33,33000.0,13.3756,13.3756,13.3696,13.3696,33000.0
2009-05-14 13:55:00,22.33,22.36,22.33,22.35,20800.0,13.3696,13.3876,13.3696,13.3816,20800.0
2009-05-14 14:00:00,22.35,22.38,22.35,22.36,17200.0,13.3816,13.3995,13.3816,13.3876,17200.0
2009-05-14 14:05:00,22.37,22.38,22.36,22.37,24800.0,13.3935,13.3995,13.3876,13.3935,24800.0
2009-05-14 14:10:00,22.36,22.38,22.36,22.36,31600.0,13.3876,13.3995,13.3876,13.3876,31600.0
2009-05-14 14:15:00,22.37,22.39,22.36,22.39,36200.0,13.3935,13.4055,13.3876,13.4055,36200.0
2009-05-14 14:20:00,22.39,22.42,22.38,22.42,43800.0,13.4055,13.4235,13.3995,13.4235,43800.0
2009-05-14 14:25:00,22.41,22.47,22.41,22.47,43200.0,13.4175,13.4534,13.4175,13.4534,43200.0
2009-05-14 14:30:00,22.46,22.47,22.43,22.44,45800.0,13.4474,13.4534,13.4295,13.4354,45800.0
2009-05-14 14:35:00,22.45,22.45,22.43,22.44,32600.0,13.4414,13.4414,13.4295,13.4354,32600.0
2009-05-14 14:40:00,22.45,22.46,22.43,22.43,64000.0,13.4414,13.4474,13.4295,13.4295,64000.0
2009-05-14 14:45:00,22.43,22.45,22.4,22.41,52000.0,13.4295,13.4414,13.4115,13.4175,52000.0
2009-05-14 14:50:00,22.41,22.44,22.39,22.43,73000.0,13.4175,13.4354,13.4055,13.4295,73000.0
2009-05-14 14:55:00,22.43,22.47,22.42,22.45,30200.0,13.4295,13.4534,13.4235,13.4414,30200.0
2009-05-14 15:00:00,22.45,22.46,22.41,22.42,29200.0,13.4414,13.4474,13.4175,13.4235,29200.0
2009-05-14 15:05:00,22.42,22.45,22.41,22.42,29200.0,13.4235,13.4414,13.4175,13.4235,29200.0
2009-05-14 15:10:00,22.42,22.43,22.4,22.42,15600.0,13.4235,13.4295,13.4115,13.4235,15600.0
2009-05-14 15:15:00,22.43,22.45,22.41,22.43,26800.0,13.4295,13.4414,13.4175,13.4295,26800.0
2009-05-14 15:20:00,22.43,22.45,22.41,22.43,44200.0,13.4295,13.4414,13.4175,13.4295,44200.0
2009-05-14 15:25:00,22.43,22.46,22.41,22.43,80200.0,13.4295,13.4474,13.4175,13.4295,80200.0
2009-05-14 15:30:00,22.42,22.43,22.35,22.35,61600.0,13.4235,13.4295,13.3816,13.3816,61600.0
2009-05-14 15:35:00,22.35,22.39,22.34,22.38,78600.0,13.3816,13.4055,13.3756,13.3995,78600.0
2009-05-14 15:40:00,22.39,22.42,22.37,22.42,155000.0,13.4055,13.4235,13.3935,13.4235,155000.0
2009-05-14 15:45:00,22.42,22.49,22.42,22.47,97800.0,13.4235,13.4654,13.4235,13.4534,97800.0
2009-05-14 15:50:00,22.47,22.47,22.41,22.42,96400.0,13.4534,13.4534,13.4175,13.4235,96400.0
2009-05-14 15:55:00,22.42,22.43,22.39,22.41,202000.0,13.4235,13.4295,13.4055,13.4175,202000.0
2009-05-15 09:30:00,22.3,22.4,22.29,22.3,238400.0,13.3516,13.4115,13.3456,13.3516,238400.0
2009-05-15 09:35:00,22.3,22.4,22.2,22.2,44000.0,13.3516,13.4115,13.2918,13.2918,44000.0
2009-05-15 09:40:00,22.22,22.22,22.11,22.16,44400.0,13.3037,13.3037,13.2379,13.2678,44400.0
2009-05-15 09:45:00,22.16,22.2,22.14,22.2,20000.0,13.2678,13.2918,13.2558,13.2918,20000.0
2009-05-15 09:50:00,22.18,22.2,22.13,22.14,53000.0,13.2798,13.2918,13.2498,13.2558,53000.0
2009-05-15 09:55:00,22.14,22.17,22.11,22.13,68400.0,13.2558,13.2738,13.2379,13.2498,68400.0
2009-05-15 10:00:00,22.13,22.16,22.13,22.14,52800.0,13.2498,13.2678,13.2498,13.2558,52800.0
2009-05-15 10:05:00,22.15,22.15,22.1,22.1,26600.0,13.2618,13.2618,13.2319,13.2319,26600.0
2009-05-15 10:10:00,22.1,22.16,22.08,22.16,40800.0,13.2319,13.2678,13.2199,13.2678,40800.0
2009-05-15 10:15:00,22.16,22.18,22.14,22.17,35600.0,13.2678,13.2798,13.2558,13.2738,35600.0
2009-05-15 10:20:00,22.17,22.17,22.15,22.16,32800.0,13.2738,13.2738,13.2618,13.2678,32800.0
2009-05-15 10:25:00,22.17,22.17,22.14,22.15,35600.0,13.2738,13.2738,13.2558,13.2618,35600.0
2009-05-15 10:30:00,22.16,22.17,22.15,22.17,47400.0,13.2678,13.2738,13.2618,13.2738,47400.0
2009-05-15 10:35:00,22.17,22.18,22.15,22.17,71400.0,13.2738,13.2798,13.2618,13.2738,71400.0
2009-05-15 10:40:00,22.17,22.18,22.14,22.14,39800.0,13.2738,13.2798,13.2558,13.2558,39800.0
2009-05-15 10:45:00,22.14,22.18,22.14,22.16,54000.0,13.2558,13.2798,13.2558,13.2678,54000.0
2009-05-15 10:50:00,22.17,22.17,22.15,22.17,20600.0,13.2738,13.2738,13.2618,13.2738,20600.0
2009-05-15 10:55:00,22.17,22.18,22.15,22.15,27200.0,13.2738,13.2798,13.2618,13.2618,27200.0
2009-05-15 11:00:00,22.15,22.18,22.15,22.18,16000.0,13.2618,13.2798,13.2618,13.2798,16000.0
2009-05-15 11:05:00,22.18,22.18,22.15,22.16,23800.0,13.2798,13.2798,13.2618,13.2678,23800.0
2009-05-15 11:10:00,22.16,22.18,22.15,22.16,18800.0,13.2678,13.2798,13.2618,13.2678,18800.0
2009-05-15 11:15:00,22.16,22.18,22.15,22.16,23200.0,13.2678,13.2798,13.2618,13.2678,23200.0
2009-05-15 11:20:00,22.15,22.16,22.11,22.11,20600.0,13.2618,13.2678,13.2379,13.2379,20600.0
2009-05-15 11:25:00,22.11,22.11,22.07,22.09,27600.0,13.2379,13.2379,13.2139,13.2259,27600.0
2009-05-15 11:30:00,22.09,22.12,22.08,22.11,31400.0,13.2259,13.2439,13.2199,13.2379,31400.0
2009-05-15 11:35:00,22.11,22.12,22.05,22.05,18800.0,13.2379,13.2439,13.2019,13.2019,18800.0
2009-05-15 11:40:00,22.05,22.05,22.0,22.0,35400.0,13.2019,13.2019,13.172,13.172,35400.0
2009-05-15 11:45:00,22.0,22.04,21.98,21.98,55800.0,13.172,13.196,13.16,13.16,55800.0
2009-05-15 11:50:00,21.98,22.02,21.97,22.01,31800.0,13.16,13.184,13.154,13.178,31800.0
2009-05-15 11:55:00,22.01,22.03,22.0,22.03,18000.0,13.178,13.19,13.172,13.19,18000.0
2009-05-15 12:00:00,22.02,22.05,22.0,22.05,32000.0,13.184,13.2019,13.172,13.2019,32000.0
2009-05-15 12:05:00,22.03,22.07,22.03,22.05,46200.0,13.19,13.2139,13.19,13.2019,46200.0
2009-05-15 12:10:00,22.05,22.06,22.03,22.03,13800.0,13.2019,13.2079,13.19,13.19,13800.0
2009-05-15 12:15:00,22.04,22.07,22.03,22.06,19000.0,13.196,13.2139,13.19,13.2079,19000.0
2009-05-15 12:20:00,22.05,22.15,22.05,22.15,34000.0,13.2019,13.2618,13.2019,13.2618,34000.0
2009-05-15 12:25:00,22.17,22.18,22.16,22.18,17000.0,13.2738,13.2798,13.2678,13.2798,17000.0
2009-05-15 12:30:00,22.18,22.18,22.18,22.18,35400.0,13.2798,13.2798,13.2798,13.2798,35400.0
2009-05-15 12:35:00,22.18,22.21,22.15,22.21,42800.0,13.2798,13.2977,13.2618,13.2977,42800.0
2009-05-15 12:40:00,22.2,22.2,22.16,22.16,18200.0,13.2918,13.2918,13.2678,13.2678,18200.0
2009-05-15 12:45:00,22.16,22.17,22.11,22.12,18400.0,13.2678,13.2738,13.2379,13.2439,18400.0
2009-05-15 12:50:00,22.12,22.16,22.1,22.13,50000.0,13.2439,13.2678,13.2319,13.2498,50000.0
2009-05-15 12:55:00,22.14,22.18,22.13,22.16,26000.0,13.2558,13.2798,13.2498,13.2678,26000.0
2009-05-15 13:00:00,22.16,22.17,22.11,22.11,22400.0,13.2678,13.2738,13.2379,13.2379,22400.0
2009-05-15 13:05:00,22.11,22.13,22.1,22.12,20000.0,13.2379,13.2498,13.2319,13.2439,20000.0
2009-05-15 13:10:00,22.12,22.13,22.1,22.13,27600.0,13.2439,13.2498,13.2319,13.2498,27600.0
2009-05-15 13:15:00,22.12,22.17,22.11,22.16,28400.0,13.2439,13.2738,13.2379,13.2678,28400.0
2009-05-15 13:20:00,22.15,22.16,22.14,22.15,22200.0,13.2618,13.2678,13.2558,13.2618,22200.0
2009-05-15 13:25:00,22.14,22.16,22.11,22.15,19600.0,13.2558,13.2678,13.2379,13.2618,19600.0
2009-05-15 13:30:00,22.15,22.18,22.15,22.17,14800.0,13.2618,13.2798,13.2618,13.2738,14800.0
2009-05-15 13:35:00,22.16,22.17,22.14,22.14,23000.0,13.2678,13.2738,13.2558,13.2558,23000.0
2009-05-15 13:40:00,22.14,22.15,22.12,22.14,18800.0,13.2558,13.2618,13.2439,13.2558,18800.0
2009-05-15 13:45:00,22.13,22.17,22.12,22.16,17800.0,13.2498,13.2738,13.2439,13.2678,17800.0
2009-05-15 13:50:00,22.16,22.16,22.13,22.13,20000.0,13.2678,13.2678,13.2498,13.2498,20000.0
2009-05-15 13:55:00,22.13,22.15,22.13,22.14,11000.0,13.2498,13.2618,13.2498,13.2558,11000.0
2009-05-15 14:00:00,22.14,22.15,22.13,22.15,12400.0,13.2558,13.2618,13.2498,13.2618,12400.0
2009-05-15 14:05:00,22.15,22.15,22.09,22.15,28600.0,13.2618,13.2618,13.2259,13.2618,28600.0
2009-05-15 14:10:00,22.15,22.16,22.12,22.13,14800.0,13.2618,13.2678,13.2439,13.2498,14800.0
2009-05-15 14:15:00,22.13,22.16,22.12,22.15,25800.0,13.2498,13.2678,13.2439,13.2618,25800.0
2009-05-15 14:20:00,22.15,22.16,22.14,22.16,26000.0,13.2618,13.2678,13.2558,13.2678,26000.0
2009-05-15 14:25:00,22.16,22.18,22.14,22.18,25600.0,13.2678,13.2798,13.2558,13.2798,25600.0
2009-05-15 14:30:00,22.17,22.18,22.16,22.17,19600.0,13.2738,13.2798,13.2678,13.2738,19600.0
2009-05-15 14:35:00,22.17,22.19,22.16,22.18,30600.0,13.2738,13.2858,13.2678,13.2798,30600.0
2009-05-15 14:40:00,22.19,22.19,22.15,22.16,30800.0,13.2858,13.2858,13.2618,13.2678,30800.0
2009-05-15 14:45:00,22.16,22.17,22.15,22.16,28400.0,13.2678,13.2738,13.2618,13.2678,28400.0
2009-05-15 14:50:00,22.16,22.17,22.13,22.16,28200.0,13.2678,13.2738,13.2498,13.2678,28200.0
2009-05-15 14:55:00,22.15,22.15,22.11,22.14,36000.0,13.2618,13.2618,13.2379,13.2558,36000.0
2009-05-15 15:00:00,22.14,22.14,22.11,22.12,31600.0,13.2558,13.2558,13.2379,13.2439,31600.0
2009-05-15 15:05:00,22.12,22.13,22.1,22.11,38000.0,13.2439,13.2498,13.2319,13.2379,38000.0
2009-05-15 15:10:00,22.11,22.14,22.1,22.14,32800.0,13.2379,13.2558,13.2319,13.2558,32800.0
2009-05-15 15:15:00,22.14,22.15,22.08,22.08,53800.0,13.2558,13.2618,13.2199,13.2199,53800.0
2009-05-15 15:20:00,22.09,22.13,22.08,22.13,63800.0,13.2259,13.2498,13.2199,13.2498,63800.0
2009-05-15 15:25:00,22.13,22.18,22.13,22.13,35400.0,13.2498,13.2798,13.2498,13.2498,35400.0
2009-05-15 15:30:00,22.13,22.13,22.11,22.12,53800.0,13.2498,13.2498,13.2379,13.2439,53800.0
2009-05-15 15:35:00,22.12,22.12,22.08,22.09,56200.0,13.2439,13.2439,13.2199,13.2259,56200.0
2009-05-15 15:40:00,22.09,22.17,22.07,22.17,65600.0,13.2259,13.2738,13.2139,13.2738,65600.0
2009-05-15 15:45:00,22.16,22.16,22.13,22.14,55000.0,13.2678,13.2678,13.2498,13.2558,55000.0
2009-05-15 15:50:00,22.14,22.16,22.13,22.14,36000.0,13.2558,13.2678,13.2498,13.2558,36000.0
2009-05-15 15:55:00,22.14,22.16,22.11,22.13,98800.0,13.2558,13.2678,13.2379,13.2498,98800.0
2009-05-18 09:30:00,22.31,22.5,22.14,22.36,52000.0,13.3576,13.4714,13.2558,13.3876,52000.0
2009-05-18 09:35:00,22.34,22.37,22.23,22.25,13800.0,13.3756,13.3935,13.3097,13.3217,13800.0
2009-05-18 09:40:00,22.25,22.25,22.18,22.18,35400.0,13.3217,13.3217,13.2798,13.2798,35400.0
2009-05-18 09:45:00,22.18,22.2,22.09,22.17,60800.0,13.2798,13.2918,13.2259,13.2738,60800.0
2009-05-18 09:50:00,22.16,22.17,22.06,22.07,40000.0,13.2678,13.2738,13.2079,13.2139,40000.0
2009-05-18 09:55:00,22.07,22.08,22.02,22.02,29600.0,13.2139,13.2199,13.184,13.184,29600.0
2009-05-18 10:00:00,22.03,22.06,21.99,22.05,21200.0,13.19,13.2079,13.166,13.2019,21200.0
2009-05-18 10:05:00,22.05,22.08,22.03,22.08,21600.0,13.2019,13.2199,13.19,13.2199,21600.0
2009-05-18 10:10:00,22.09,22.1,22.05,22.06,26800.0,13.2259,13.2319,13.2019,13.2079,26800.0
2009-05-18 10:15:00,22.06,22.1,22.04,22.1,30000.0,13.2079,13.2319,13.196,13.2319,30000.0
2009-05-18 10:20:00,22.1,22.13,22.07,22.11,28000.0,13.2319,13.2498,13.2139,13.2379,28000.0
2009-05-18 10:25:00,22.11,22.13,22.09,22.11,29800.0,13.2379,13.2498,13.2259,13.2379,29800.0
2009-05-18 10:30:00,22.1,22.14,22.06,22.07,20600.0,13.2319,13.2558,13.2079,13.2139,20600.0
2009-05-18 10:35:00,22.06,22.06,22.0,22.02,21400.0,13.2079,13.2079,13.172,13.184,21400.0
2009-05-18 10:40:00,22.01,22.08,22.01,22.08,36800.0,13.178,13.2199,13.178,13.2199,36800.0
2009-05-18 10:45:00,22.08,22.08,22.03,22.05,38400.0,13.2199,13.2199,13.19,13.2019,38400.0
2009-05-18 10:50:00,22.04,22.08,22.03,22.06,38200.0,13.196,13.2199,13.19,13.2079,38200.0
2009-05-18 10:55:00,22.07,22.09,22.06,22.07,25200.0,13.2139,13.2259,13.2079,13.2139,25200.0
2009-05-18 11:00:00,22.07,22.08,22.04,22.05,23000.0,13.2139,13.2199,13.196,13.2019,23000.0
2009-05-18 11:05:00,22.06,22.07,22.03,22.07,27600.0,13.2079,13.2139,13.19,13.2139,27600.0
2009-05-18 11:10:00,22.07,22.09,22.06,22.07,26400.0,13.2139,13.2259,13.2079,13.2139,26400.0
2009-05-18 11:15:00,22.07,22.09,22.06,22.08,15400.0,13.2139,13.2259,13.2079,13.2199,15400.0
2009-05-18 11:20:00,22.07,22.1,22.06,22.1,26800.0,13.2139,13.2319,13.2079,13.2319,26800.0
2009-05-18 11:25:00,22.1,22.14,22.1,22.14,24000.0,13.2319,13.2558,13.2319,13.2558,24000.0
2009-05-18 11:30:00,22.14,22.15,22.11,22.13,21400.0,13.2558,13.2618,13.2379,13.2498,21400.0
2009-05-18 11:35:00,22.14,22.15,22.11,22.13,18600.0,13.2558,13.2618,13.2379,13.2498,18600.0
2009-05-18 11:40:00,22.13,22.15,22.1,22.11,27000.0,13.2498,13.2618,13.2319,13.2379,27000.0
2009-05-18 11:45:00,22.11,22.13,22.09,22.09,21600.0,13.2379,13.2498,13.2259,13.2259,21600.0
2009-05-18 11:50:00,22.09,22.1,22.08,22.1,21800.0,13.2259,13.2319,13.2199,13.2319,21800.0
2009-05-18 11:55:00,22.1,22.12,22.07,22.08,22400.0,13.2319,13.2439,13.2139,13.2199,22400.0
2009-05-18 12:00:00,22.09,22.1,22.08,22.1,13600.0,13.2259,13.2319,13.2199,13.2319,13600.0
2009-05-18 12:05:00,22.09,22.11,22.09,22.1,21600.0,13.2259,13.2379,13.2259,13.2319,21600.0
2009-05-18 12:10:00,22.1,22.13,22.1,22.11,25000.0,13.2319,13.2498,13.2319,13.2379,25000.0
2009-05-18 12:15:00,22.11,22.11,22.08,22.11,22600.0,13.2379,13.2379,13.2199,13.2379,22600.0
2009-05-18 12:20:00,22.11,22.11,22.04,22.04,37200.0,13.2379,13.2379,13.196,13.196,37200.0
2009-05-18 12:25:00,22.04,22.04,22.0,22.0,45200.0,13.196,13.196,13.172,13.172,45200.0
2009-05-18 12:30:00,22.0,22.04,22.0,22.03,24800.0,13.172,13.196,13.172,13.19,24800.0
2009-05-18 12:35:00,22.03,22.04,22.0,22.02,24600.0,13.19,13.196,13.172,13.184,24600.0
2009-05-18 12:40:00,22.02,22.08,22.02,22.07,30200.0,13.184,13.2199,13.184,13.2139,30200.0
2009-05-18 12:45:00,22.08,22.13,22.07,22.12,32200.0,13.2199,13.2498,13.2139,13.2439,32200.0
2009-05-18 12:50:00,22.11,22.14,22.09,22.09,35000.0,13.2379,13.2558,13.2259,13.2259,35000.0
2009-05-18 12:55:00,22.09,22.13,22.09,22.1,42400.0,13.2259,13.2498,13.2259,13.2319,42400.0
2009-05-18 13:00:00,22.11,22.12,22.07,22.09,29200.0,13.2379,13.2439,13.2139,13.2259,29200.0
2009-05-18 13:05:00,22.1,22.12,22.09,22.11,21400.0,13.2319,13.2439,13.2259,13.2379,21400.0
2009-05-18 13:10:00,22.11,22.14,22.11,22.14,20400.0,13.2379,13.2558,13.2379,13.2558,20400.0
2009-05-18 13:15:00,22.14,22.14,22.07,22.09,37200.0,13.2558,13.2558,13.2139,13.2259,37200.0
2009-05-18 13:20:00,22.1,22.12,22.1,22.11,29200.0,13.2319,13.2439,13.2319,13.2379,29200.0
2009-05-18 13:25:00,22.12,22.13,22.09,22.11,31200.0,13.2439,13.2498,13.2259,13.2379,31200.0
2009-05-18 13:30:00,22.13,22.14,22.11,22.12,17000.0,13.2498,13.2558,13.2379,13.2439,17000.0
2009-05-18 13:35:00,22.13,22.15,22.11,22.12,20000.0,13.2498,13.2618,13.2379,13.2439,20000.0
2009-05-18 13:40:00,22.12,22.18,22.11,22.18,21600.0,13.2439,13.2798,13.2379,13.2798,21600.0
2009-05-18 13:45:00,22.18,22.18,22.12,22.12,24400.0,13.2798,13.2798,13.2439,13.2439,24400.0
2009-05-18 13:50:00,22.12,22.17,22.12,22.13,27600.0,13.2439,13.2738,13.2439,13.2498,27600.0
2009-05-18 13:55:00,22.13,22.14,22.11,22.13,39400.0,13.2498,13.2558,13.2379,13.2498,39400.0
2009-05-18 14:00:00,22.12,22.15,22.11,22.14,31800.0,13.2439,13.2618,13.2379,13.2558,31800.0
2009-05-18 14:05:00,22.15,22.16,22.11,22.14,48000.0,13.2618,13.2678,13.2379,13.2558,48000.0
2009-05-18 14:10:00,22.13,22.15,22.11,22.12,46000.0,13.2498,13.2618,13.2379,13.2439,46000.0
2009-05-18 14:15:00,22.12,22.16,22.11,22.14,69600.0,13.2439,13.2678,13.2379,13.2558,69600.0
2009-05-18 14:20:00,22.13,22.15,22.12,22.13,42800.0,13.2498,13.2618,13.2439,13.2498,42800.0
2009-05-18 14:25:00,22.13,22.14,22.1,22.12,73200.0,13.2498,13.2558,13.2319,13.2439,73200.0
2009-05-18 14:30:00,22.11,22.15,22.11,22.13,59800.0,13.2379,13.2618,13.2379,13.2498,59800.0
2009-05-18 14:35:00,22.13,22.14,22.12,22.13,74000.0,13.2498,13.2558,13.2439,13.2498,74000.0
2009-05-18 14:40:00,22.13,22.16,22.11,22.16,88000.0,13.2498,13.2678,13.2379,13.2678,88000.0
2009-05-18 14:45:00,22.16,22.18,22.13,22.15,49400.0,13.2678,13.2798,13.2498,13.2618,49400.0
2009-05-18 14:50:00,22.15,22.18,22.15,22.16,63600.0,13.2618,13.2798,13.2618,13.2678,63600.0
2009-05-18 14:55:00,22.16,22.18,22.11,22.12,85800.0,13.2678,13.2798,13.2379,13.2439,85800.0
2009-05-18 15:00:00,22.12,22.14,22.11,22.12,142400.0,13.2439,13.2558,13.2379,13.2439,142400.0
2009-05-18 15:05:00,22.13,22.16,22.12,22.14,56200.0,13.2498,13.2678,13.2439,13.2558,56200.0
2009-05-18 15:10:00,22.13,22.15,22.11,22.15,59000.0,13.2498,13.2618,13.2379,13.2618,59000.0
2009-05-18 15:15:00,22.14,22.15,22.11,22.14,61400.0,13.2558,13.2618,13.2379,13.2558,61400.0
2009-05-18 15:20:00,22.14,22.14,22.11,22.13,71000.0,13.2558,13.2558,13.2379,13.2498,71000.0
2009-05-18 15:25:00,22.14,22.14,22.09,22.1,64200.0,13.2558,13.2558,13.2259,13.2319,64200.0
2009-05-18 15:30:00,22.09,22.14,22.09,22.14,49200.0,13.2259,13.2558,13.2259,13.2558,49200.0
2009-05-18 15:35:00,22.14,22.14,22.09,22.1,97000.0,13.2558,13.2558,13.2259,13.2319,97000.0
2009-05-18 15:40:00,22.11,22.14,22.09,22.13,131000.0,13.2379,13.2558,13.2259,13.2498,131000.0
2009-05-18 15:45:00,22.14,22.15,22.12,22.13,89400.0,13.2558,13.2618,13.2439,13.2498,89400.0
2009-05-18 15:50:00,22.13,22.18,22.12,22.17,90600.0,13.2498,13.2798,13.2439,13.2738,90600.0
2009-05-18 15:55:00,22.18,22.22,22.17,22.21,169800.0,13.2798,13.3037,13.2738,13.2977,169800.0
2009-05-19 09:30:00,22.26,22.43,22.21,22.43,23400.0,13.3277,13.4295,13.2977,13.4295,23400.0
2009-05-19 09:35:00,22.42,22.54,22.42,22.5,39600.0,13.4235,13.4953,13.4235,13.4714,39600.0
2009-05-19 09:40:00,22.5,22.5,22.4,22.45,50800.0,13.4714,13.4714,13.4115,13.4414,50800.0
2009-05-19 09:45:00,22.44,22.48,22.42,22.42,36200.0,13.4354,13.4594,13.4235,13.4235,36200.0
2009-05-19 09:50:00,22.42,22.47,22.37,22.46,40400.0,13.4235,13.4534,13.3935,13.4474,40400.0
2009-05-19 09:55:00,22.46,22.49,22.36,22.38,38800.0,13.4474,13.4654,13.3876,13.3995,38800.0
2009-05-19 10:00:00,22.37,22.39,22.37,22.39,15800.0,13.3935,13.4055,13.3935,13.4055,15800.0
2009-05-19 10:05:00,22.39,22.45,22.38,22.42,40400.0,13.4055,13.4414,13.3995,13.4235,40400.0
2009-05-19 10:10:00,22.41,22.42,22.37,22.42,18000.0,13.4175,13.4235,13.3935,13.4235,18000.0
2009-05-19 10:15:00,22.42,22.5,22.41,22.47,31800.0,13.4235,13.4714,13.4175,13.4534,31800.0
2009-05-19 10:20:00,22.47,22.47,22.41,22.42,27800.0,13.4534,13.4534,13.4175,13.4235,27800.0
2009-05-19 10:25:00,22.42,22.42,22.36,22.38,24400.0,13.4235,13.4235,13.3876,13.3995,24400.0
2009-05-19 10:30:00,22.37,22.42,22.37,22.41,17000.0,13.3935,13.4235,13.3935,13.4175,17000.0
2009-05-19 10:35:00,22.41,22.41,22.36,22.36,53200.0,13.4175,13.4175,13.3876,13.3876,53200.0
2009-05-19 10:40:00,22.36,22.39,22.35,22.37,37400.0,13.3876,13.4055,13.3816,13.3935,37400.0
2009-05-19 10:45:00,22.37,22.42,22.37,22.41,30400.0,13.3935,13.4235,13.3935,13.4175,30400.0
2009-05-19 10:50:00,22.42,22.46,22.42,22.45,20000.0,13.4235,13.4474,13.4235,13.4414,20000.0
2009-05-19 10:55:00,22.44,22.45,22.43,22.45,10200.0,13.4354,13.4414,13.4295,13.4414,10200.0
2009-05-19 11:00:00,22.45,22.48,22.44,22.48,19400.0,13.4414,13.4594,13.4354,13.4594,19400.0
2009-05-19 11:05:00,22.49,22.52,22.48,22.48,52800.0,13.4654,13.4833,13.4594,13.4594,52800.0
2009-05-19 11:10:00,22.48,22.48,22.44,22.47,30400.0,13.4594,13.4594,13.4354,13.4534,30400.0
2009-05-19 11:15:00,22.45,22.51,22.45,22.51,28200.0,13.4414,13.4774,13.4414,13.4774,28200.0
2009-05-19 11:20:00,22.5,22.58,22.5,22.55,49400.0,13.4714,13.5193,13.4714,13.5013,49400.0
2009-05-19 11:25:00,22.55,22.62,22.53,22.62,76000.0,13.5013,13.5432,13.4893,13.5432,76000.0
2009-05-19 11:30:00,22.63,22.65,22.61,22.64,30400.0,13.5492,13.5612,13.5372,13.5552,30400.0
2009-05-19 11:35:00,22.64,22.65,22.61,22.61,61200.0,13.5552,13.5612,13.5372,13.5372,61200.0
2009-05-19 11:40:00,22.61,22.65,22.59,22.65,31200.0,13.5372,13.5612,13.5253,13.5612,31200.0
2009-05-19 11:45:00,22.65,22.66,22.64,22.65,6400.0,13.5612,13.5672,13.5552,13.5612,6400.0
2009-05-19 11:50:00,22.64,22.68,22.64,22.67,17400.0,13.5552,13.5791,13.5552,13.5732,17400.0
2009-05-19 11:55:00,22.68,22.68,22.65,22.66,19200.0,13.5791,13.5791,13.5612,13.5672,19200.0
2009-05-19 12:00:00,22.65,22.66,22.6,22.6,11600.0,13.5612,13.5672,13.5312,13.5312,11600.0
2009-05-19 12:05:00,22.6,22.61,22.59,22.59,15800.0,13.5312,13.5372,13.5253,13.5253,15800.0
2009-05-19 12:10:00,22.6,22.61,22.58,22.59,15200.0,13.5312,13.5372,13.5193,13.5253,15200.0
2009-05-19 12:15:00,22.59,22.61,22.55,22.56,35400.0,13.5253,13.5372,13.5013,13.5073,35400.0
2009-05-19 12:20:00,22.56,22.59,22.53,22.59,22800.0,13.5073,13.5253,13.4893,13.5253,22800.0
2009-05-19 12:25:00,22.59,22.6,22.55,22.56,22600.0,13.5253,13.5312,13.5013,13.5073,22600.0
2009-05-19 12:30:00,22.56,22.56,22.5,22.5,24000.0,13.5073,13.5073,13.4714,13.4714,24000.0
2009-05-19 12:35:00,22.5,22.5,22.49,22.5,14000.0,13.4714,13.4714,13.4654,13.4714,14000.0
2009-05-19 12:40:00,22.5,22.5,22.49,22.49,13600.0,13.4714,13.4714,13.4654,13.4654,13600.0
2009-05-19 12:45:00,22.49,22.5,22.48,22.49,9400.0,13.4654,13.4714,13.4594,13.4654,9400.0
2009-05-19 12:50:00,22.5,22.5,22.49,22.5,19000.0,13.4714,13.4714,13.4654,13.4714,19000.0
2009-05-19 12:55:00,22.5,22.52,22.49,22.49,64200.0,13.4714,13.4833,13.4654,13.4654,64200.0
2009-05-19 13:00:00,22.49,22.51,22.49,22.51,47400.0,13.4654,13.4774,13.4654,13.4774,47400.0
2009-05-19 13:05:00,22.51,22.55,22.51,22.53,12400.0,13.4774,13.5013,13.4774,13.4893,12400.0
2009-05-19 13:10:00,22.53,22.54,22.49,22.5,33400.0,13.4893,13.4953,13.4654,13.4714,33400.0
2009-05-19 13:15:00,22.5,22.52,22.49,22.52,22000.0,13.4714,13.4833,13.4654,13.4833,22000.0
2009-05-19 13:20:00,22.51,22.54,22.5,22.53,16800.0,13.4774,13.4953,13.4714,13.4893,16800.0
2009-05-19 13:25:00,22.53,22.53,22.51,22.53,14800.0,13.4893,13.4893,13.4774,13.4893,14800.0
2009-05-19 13:30:00,22.54,22.54,22.49,22.5,33600.0,13.4953,13.4953,13.4654,13.4714,33600.0
2009-05-19 13:35:00,22.49,22.53,22.49,22.5,22000.0,13.4654,13.4893,13.4654,13.4714,22000.0
2009-05-19 13:40:00,22.49,22.5,22.46,22.47,22600.0,13.4654,13.4714,13.4474,13.4534,22600.0
2009-05-19 13:45:00,22.48,22.49,22.46,22.49,18000.0,13.4594,13.4654,13.4474,13.4654,18000.0
2009-05-19 13:50:00,22.49,22.5,22.46,22.47,12800.0,13.4654,13.4714,13.4474,13.4534,12800.0
2009-05-19 13:55:00,22.47,22.5,22.46,22.5,13600.0,13.4534,13.4714,13.4474,13.4714,13600.0
2009-05-19 14:00:00,22.5,22.5,22.47,22.49,26200.0,13.4714,13.4714,13.4534,13.4654,26200.0
2009-05-19 14:05:00,22.49,22.52,22.49,22.52,13600.0,13.4654,13.4833,13.4654,13.4833,13600.0
2009-05-19 14:10:00,22.52,22.52,22.49,22.5,13200.0,13.4833,13.4833,13.4654,13.4714,13200.0
2009-05-19 14:15:00,22.51,22.54,22.5,22.54,21400.0,13.4774,13.4953,13.4714,13.4953,21400.0
2009-05-19 14:20:00,22.54,22.56,22.54,22.55,17800.0,13.4953,13.5073,13.4953,13.5013,17800.0
2009-05-19 14:25:00,22.55,22.56,22.54,22.54,10200.0,13.5013,13.5073,13.4953,13.4953,10200.0
2009-05-19 14:30:00,22.54,22.57,22.54,22.57,25000.0,13.4953,13.5133,13.4953,13.5133,25000.0
2009-05-19 14:35:00,22.57,22.59,22.55,22.59,308000.0,13.5133,13.5253,13.5013,13.5253,308000.0
2009-05-19 14:40:00,22.59,22.64,22.58,22.64,33600.0,13.5253,13.5552,13.5193,13.5552,33600.0
2009-05-19 14:45:00,22.64,22.68,22.63,22.66,34600.0,13.5552,13.5791,13.5492,13.5672,34600.0
2009-05-19 14:50:00,22.66,22.68,22.66,22.68,33400.0,13.5672,13.5791,13.5672,13.5791,33400.0
2009-05-19 14:55:00,22.68,22.68,22.67,22.67,41000.0,13.5791,13.5791,13.5732,13.5732,41000.0
2009-05-19 15:00:00,22.68,22.72,22.68,22.71,84600.0,13.5791,13.6031,13.5791,13.5971,84600.0
2009-05-19 15:05:00,22.72,22.73,22.68,22.73,42400.0,13.6031,13.6091,13.5791,13.6091,42400.0
2009-05-19 15:10:00,22.73,22.74,22.71,22.73,30000.0,13.6091,13.6151,13.5971,13.6091,30000.0
2009-05-19 15:15:00,22.74,22.77,22.73,22.77,46400.0,13.6151,13.633,13.6091,13.633,46400.0
2009-05-19 15:20:00,22.77,22.82,22.77,22.82,30000.0,13.633,13.663,13.633,13.663,30000.0
2009-05-19 15:25:00,22.81,22.82,22.8,22.82,50800.0,13.657,13.663,13.651,13.663,50800.0
2009-05-19 15:30:00,22.81,22.81,22.78,22.78,133800.0,13.657,13.657,13.639,13.639,133800.0
2009-05-19 15:35:00,22.78,22.81,22.75,22.78,78400.0,13.639,13.657,13.6211,13.639,78400.0
2009-05-19 15:40:00,22.78,22.84,22.77,22.82,209400.0,13.639,13.6749,13.633,13.663,209400.0
2009-05-19 15:45:00,22.82,22.86,22.81,22.83,141400.0,13.663,13.6869,13.657,13.669,141400.0
2009-05-19 15:50:00,22.83,22.86,22.81,22.81,152600.0,13.669,13.6869,13.657,13.657,152600.0
2009-05-19 15:55:00,22.81,22.84,22.75,22.76,236400.0,13.657,13.6749,13.6211,13.627,236400.0
2009-05-20 09:30:00,22.92,22.93,22.84,22.88,34000.0,13.7228,13.7288,13.6749,13.6989,34000.0
2009-05-20 09:35:00,22.87,23.0,22.87,23.0,30400.0,13.6929,13.7707,13.6929,13.7707,30400.0
2009-05-20 09:40:00,23.0,23.03,22.92,22.92,28000.0,13.7707,13.7887,13.7228,13.7228,28000.0
2009-05-20 09:45:00,22.92,22.93,22.86,22.86,18000.0,13.7228,13.7288,13.6869,13.6869,18000.0
2009-05-20 09:50:00,22.87,22.87,22.82,22.85,34400.0,13.6929,13.6929,13.663,13.6809,34400.0
2009-05-20 09:55:00,22.86,22.86,22.78,22.78,25400.0,13.6869,13.6869,13.639,13.639,25400.0
2009-05-20 10:00:00,22.78,22.84,22.78,22.82,51600.0,13.639,13.6749,13.639,13.663,51600.0
2009-05-20 10:05:00,22.82,22.83,22.79,22.81,21200.0,13.663,13.669,13.645,13.657,21200.0
2009-05-20 10:10:00,22.82,22.82,22.78,22.78,24000.0,13.663,13.663,13.639,13.639,24000.0
2009-05-20 10:15:00,22.78,22.81,22.72,22.72,61200.0,13.639,13.657,13.6031,13.6031,61200.0
2009-05-20 10:20:00,22.71,22.8,22.71,22.8,40400.0,13.5971,13.651,13.5971,13.651,40400.0
2009-05-20 10:25:00,22.8,22.82,22.78,22.78,54200.0,13.651,13.663,13.639,13.639,54200.0
2009-05-20 10:30:00,22.78,22.81,22.78,22.78,27400.0,13.639,13.657,13.639,13.639,27400.0
2009-05-20 10:35:00,22.78,22.78,22.75,22.78,16800.0,13.639,13.639,13.6211,13.639,16800.0
2009-05-20 10:40:00,22.78,22.78,22.75,22.77,16000.0,13.639,13.639,13.6211,13.633,16000.0
2009-05-20 10:45:00,22.77,22.8,22.75,22.76,16600.0,13.633,13.651,13.6211,13.627,16600.0
2009-05-20 10:50:00,22.77,22.81,22.77,22.81,14200.0,13.633,13.657,13.633,13.657,14200.0
2009-05-20 10:55:00,22.81,22.83,22.8,22.83,18200.0,13.657,13.669,13.651,13.669,18200.0
2009-05-20 11:00:00,22.82,22.84,22.79,22.79,25200.0,13.663,13.6749,13.645,13.645,25200.0
2009-05-20 11:05:00,22.79,22.83,22.78,22.82,31800.0,13.645,13.669,13.639,13.663,31800.0
2009-05-20 11:10:00,22.83,22.85,22.79,22.83,31400.0,13.669,13.6809,13.645,13.669,31400.0
2009-05-20 11:15:00,22.84,22.84,22.8,22.83,12400.0,13.6749,13.6749,13.651,13.669,12400.0
2009-05-20 11:20:00,22.83,22.83,22.79,22.8,11000.0,13.669,13.669,13.645,13.651,11000.0
2009-05-20 11:25:00,22.78,22.8,22.76,22.79,8800.0,13.639,13.651,13.627,13.645,8800.0
2009-05-20 11:30:00,22.78,22.78,22.76,22.77,11400.0,13.639,13.639,13.627,13.633,11400.0
2009-05-20 11:35:00,22.77,22.78,22.77,22.78,17800.0,13.633,13.639,13.633,13.639,17800.0
2009-05-20 11:40:00,22.79,22.79,22.78,22.78,9400.0,13.645,13.645,13.639,13.639,9400.0
2009-05-20 11:45:00,22.78,22.81,22.78,22.78,11800.0,13.639,13.657,13.639,13.639,11800.0
2009-05-20 11:50:00,22.78,22.79,22.71,22.73,56200.0,13.639,13.645,13.5971,13.6091,56200.0
2009-05-20 11:55:00,22.72,22.73,22.7,22.7,22200.0,13.6031,13.6091,13.5911,13.5911,22200.0
2009-05-20 12:00:00,22.69,22.73,22.69,22.71,29800.0,13.5851,13.6091,13.5851,13.5971,29800.0
2009-05-20 12:05:00,22.72,22.73,22.72,22.73,70400.0,13.6031,13.6091,13.6031,13.6091,70400.0
2009-05-20 12:10:00,22.73,22.74,22.72,22.73,24400.0,13.6091,13.6151,13.6031,13.6091,24400.0
2009-05-20 12:15:00,22.74,22.74,22.7,22.71,11200.0,13.6151,13.6151,13.5911,13.5971,11200.0
2009-05-20 12:20:00,22.7,22.73,22.7,22.73,35800.0,13.5911,13.6091,13.5911,13.6091,35800.0
2009-05-20 12:25:00,22.72,22.73,22.71,22.71,17400.0,13.6031,13.6091,13.5971,13.5971,17400.0
2009-05-20 12:30:00,22.72,22.72,22.68,22.68,23400.0,13.6031,13.6031,13.5791,13.5791,23400.0
2009-05-20 12:35:00,22.68,22.68,22.67,22.68,19800.0,13.5791,13.5791,13.5732,13.5791,19800.0
2009-05-20 12:40:00,22.67,22.68,22.66,22.68,13600.0,13.5732,13.5791,13.5672,13.5791,13600.0
2009-05-20 12:45:00,22.67,22.68,22.67,22.67,13800.0,13.5732,13.5791,13.5732,13.5732,13800.0
2009-05-20 12:50:00,22.68,22.68,22.65,22.68,42800.0,13.5791,13.5791,13.5612,13.5791,42800.0
2009-05-20 12:55:00,22.68,22.68,22.64,22.65,10800.0,13.5791,13.5791,13.5552,13.5612,10800.0
2009-05-20 13:00:00,22.65,22.65,22.64,22.65,29400.0,13.5612,13.5612,13.5552,13.5612,29400.0
2009-05-20 13:05:00,22.65,22.69,22.65,22.69,42800.0,13.5612,13.5851,13.5612,13.5851,42800.0
2009-05-20 13:10:00,22.69,22.73,22.68,22.71,14600.0,13.5851,13.6091,13.5791,13.5971,14600.0
2009-05-20 13:15:00,22.71,22.73,22.7,22.72,8600.0,13.5971,13.6091,13.5911,13.6031,8600.0
2009-05-20 13:20:00,22.73,22.77,22.72,22.77,12800.0,13.6091,13.633,13.6031,13.633,12800.0
2009-05-20 13:25:00,22.77,22.81,22.77,22.79,18400.0,13.633,13.657,13.633,13.645,18400.0
2009-05-20 13:30:00,22.79,22.79,22.77,22.77,9400.0,13.645,13.645,13.633,13.633,9400.0
2009-05-20 13:35:00,22.77,22.8,22.74,22.74,22200.0,13.633,13.651,13.6151,13.6151,22200.0
2009-05-20 13:40:00,22.75,22.77,22.73,22.75,16600.0,13.6211,13.633,13.6091,13.6211,16600.0
2009-05-20 13:45:00,22.75,22.78,22.74,22.77,12200.0,13.6211,13.639,13.6151,13.633,12200.0
2009-05-20 13:50:00,22.76,22.78,22.73,22.78,20600.0,13.627,13.639,13.6091,13.639,20600.0
2009-05-20 13:55:00,22.78,22.78,22.75,22.75,5000.0,13.639,13.639,13.6211,13.6211,5000.0
2009-05-20 14:00:00,22.75,22.75,22.66,22.66,60600.0,13.6211,13.6211,13.5672,13.5672,60600.0
2009-05-20 14:05:00,22.67,22.76,22.67,22.69,28600.0,13.5732,13.627,13.5732,13.5851,28600.0
2009-05-20 14:10:00,22.7,22.72,22.66,22.67,34400.0,13.5911,13.6031,13.5672,13.5732,34400.0
2009-05-20 14:15:00,22.68,22.68,22.64,22.64,65600.0,13.5791,13.5791,13.5552,13.5552,65600.0
2009-05-20 14:20:00,22.64,22.66,22.61,22.64,52000.0,13.5552,13.5672,13.5372,13.5552,52000.0
2009-05-20 14:25:00,22.65,22.65,22.61,22.62,20000.0,13.5612,13.5612,13.5372,13.5432,20000.0
2009-05-20 14:30:00,22.61,22.64,22.59,22.64,44800.0,13.5372,13.5552,13.5253,13.5552,44800.0
2009-05-20 14:35:00,22.64,22.65,22.63,22.64,20000.0,13.5552,13.5612,13.5492,13.5552,20000.0
2009-05-20 14:40:00,22.65,22.67,22.64,22.64,16200.0,13.5612,13.5732,13.5552,13.5552,16200.0
2009-05-20 14:45:00,22.65,22.71,22.65,22.71,20200.0,13.5612,13.5971,13.5612,13.5971,20200.0
2009-05-20 14:50:00,22.71,22.74,22.68,22.71,37200.0,13.5971,13.6151,13.5791,13.5971,37200.0
2009-05-20 14:55:00,22.71,22.75,22.71,22.72,18000.0,13.5971,13.6211,13.5971,13.6031,18000.0
2009-05-20 15:00:00,22.71,22.71,22.67,22.67,21600.0,13.5971,13.5971,13.5732,13.5732,21600.0
2009-05-20 15:05:00,22.67,22.68,22.66,22.67,17000.0,13.5732,13.5791,13.5672,13.5732,17000.0
2009-05-20 15:10:00,22.67,22.67,22.61,22.61,33400.0,13.5732,13.5732,13.5372,13.5372,33400.0
2009-05-20 15:15:00,22.61,22.63,22.6,22.62,20400.0,13.5372,13.5492,13.5312,13.5432,20400.0
2009-05-20 15:20:00,22.61,22.62,22.54,22.54,45000.0,13.5372,13.5432,13.4953,13.4953,45000.0
2009-05-20 15:25:00,22.54,22.58,22.53,22.57,49800.0,13.4953,13.5193,13.4893,13.5133,49800.0
2009-05-20 15:30:00,22.58,22.58,22.52,22.56,40200.0,13.5193,13.5193,13.4833,13.5073,40200.0
2009-05-20 15:35:00,22.56,22.59,22.54,22.57,43000.0,13.5073,13.5253,13.4953,13.5133,43000.0
2009-05-20 15:40:00,22.57,22.57,22.5,22.53,64600.0,13.5133,13.5133,13.4714,13.4893,64600.0
2009-05-20 15:45:00,22.53,22.54,22.5,22.52,46200.0,13.4893,13.4953,13.4714,13.4833,46200.0
2009-05-20 15:50:00,22.53,22.55,22.5,22.53,39600.0,13.4893,13.5013,13.4714,13.4893,39600.0
2009-05-20 15:55:00,22.53,22.55,22.49,22.5,111600.0,13.4893,13.5013,13.4654,13.4714,111600.0
2009-05-21 09:30:00,22.25,22.41,22.25,22.38,95200.0,13.3217,13.4175,13.3217,13.3995,95200.0
2009-05-21 09:35:00,22.38,22.4,22.28,22.33,36600.0,13.3995,13.4115,13.3397,13.3696,36600.0
2009-05-21 09:40:00,22.33,22.4,22.33,22.39,35600.0,13.3696,13.4115,13.3696,13.4055,35600.0
2009-05-21 09:45:00,22.38,22.4,22.38,22.39,33600.0,13.3995,13.4115,13.3995,13.4055,33600.0
2009-05-21 09:50:00,22.38,22.39,22.27,22.27,56600.0,13.3995,13.4055,13.3337,13.3337,56600.0
2009-05-21 09:55:00,22.28,22.38,22.28,22.32,45600.0,13.3397,13.3995,13.3397,13.3636,45600.0
2009-05-21 10:00:00,22.32,22.43,22.28,22.34,60800.0,13.3636,13.4295,13.3397,13.3756,60800.0
2009-05-21 10:05:00,22.36,22.4,22.33,22.36,32000.0,13.3876,13.4115,13.3696,13.3876,32000.0
2009-05-21 10:10:00,22.35,22.36,22.28,22.29,27400.0,13.3816,13.3876,13.3397,13.3456,27400.0
2009-05-21 10:15:00,22.28,22.3,22.25,22.25,33400.0,13.3397,13.3516,13.3217,13.3217,33400.0
2009-05-21 10:20:00,22.24,22.25,22.18,22.21,23200.0,13.3157,13.3217,13.2798,13.2977,23200.0
2009-05-21 10:25:00,22.2,22.22,22.14,22.17,33200.0,13.2918,13.3037,13.2558,13.2738,33200.0
2009-05-21 10:30:00,22.17,22.2,22.15,22.2,54200.0,13.2738,13.2918,13.2618,13.2918,54200.0
2009-05-21 10:35:00,22.2,22.21,22.18,22.18,13000.0,13.2918,13.2977,13.2798,13.2798,13000.0
2009-05-21 10:40:00,22.19,22.23,22.18,22.23,29200.0,13.2858,13.3097,13.2798,13.3097,29200.0
2009-05-21 10:45:00,22.22,22.26,22.22,22.26,21800.0,13.3037,13.3277,13.3037,13.3277,21800.0
2009-05-21 10:50:00,22.26,22.27,22.21,22.23,23400.0,13.3277,13.3337,13.2977,13.3097,23400.0
2009-05-21 10:55:00,22.23,22.25,22.21,22.24,16600.0,13.3097,13.3217,13.2977,13.3157,16600.0
2009-05-21 11:00:00,22.24,22.28,22.22,22.22,32800.0,13.3157,13.3397,13.3037,13.3037,32800.0
2009-05-21 11:05:00,22.22,22.25,22.21,22.25,22800.0,13.3037,13.3217,13.2977,13.3217,22800.0
2009-05-21 11:10:00,22.25,22.27,22.24,22.26,22800.0,13.3217,13.3337,13.3157,13.3277,22800.0
2009-05-21 11:15:00,22.26,22.31,22.25,22.31,21400.0,13.3277,13.3576,13.3217,13.3576,21400.0
2009-05-21 11:20:00,22.3,22.31,22.27,22.28,25600.0,13.3516,13.3576,13.3337,13.3397,25600.0
2009-05-21 11:25:00,22.28,22.32,22.27,22.3,15800.0,13.3397,13.3636,13.3337,13.3516,15800.0
2009-05-21 11:30:00,22.3,22.3,22.29,22.3,16800.0,13.3516,13.3516,13.3456,13.3516,16800.0
2009-05-21 11:35:00,22.3,22.35,22.3,22.35,13800.0,13.3516,13.3816,13.3516,13.3816,13800.0
2009-05-21 11:40:00,22.35,22.35,22.3,22.3,10200.0,13.3816,13.3816,13.3516,13.3516,10200.0
2009-05-21 11:45:00,22.3,22.32,22.3,22.32,50800.0,13.3516,13.3636,13.3516,13.3636,50800.0
2009-05-21 11:50:00,22.32,22.32,22.3,22.3,10600.0,13.3636,13.3636,13.3516,13.3516,10600.0
2009-05-21 11:55:00,22.31,22.33,22.3,22.33,19200.0,13.3576,13.3696,13.3516,13.3696,19200.0
2009-05-21 12:00:00,22.33,22.34,22.31,22.32,28200.0,13.3696,13.3756,13.3576,13.3636,28200.0
2009-05-21 12:05:00,22.32,22.33,22.3,22.33,26800.0,13.3636,13.3696,13.3516,13.3696,26800.0
2009-05-21 12:10:00,22.34,22.34,22.32,22.33,6200.0,13.3756,13.3756,13.3636,13.3696,6200.0
2009-05-21 12:15:00,22.33,22.35,22.32,22.35,25600.0,13.3696,13.3816,13.3636,13.3816,25600.0
2009-05-21 12:20:00,22.34,22.35,22.32,22.32,10400.0,13.3756,13.3816,13.3636,13.3636,10400.0
2009-05-21 12:25:00,22.32,22.35,22.3,22.35,37600.0,13.3636,13.3816,13.3516,13.3816,37600.0
2009-05-21 12:30:00,22.34,22.34,22.33,22.34,5200.0,13.3756,13.3756,13.3696,13.3756,5200.0
2009-05-21 12:35:00,22.33,22.33,22.24,22.24,32000.0,13.3696,13.3696,13.3157,13.3157,32000.0
2009-05-21 12:40:00,22.25,22.27,22.24,22.27,19000.0,13.3217,13.3337,13.3157,13.3337,19000.0
2009-05-21 12:45:00,22.27,22.31,22.25,22.29,26200.0,13.3337,13.3576,13.3217,13.3456,26200.0
2009-05-21 12:50:00,22.29,22.32,22.27,22.3,22800.0,13.3456,13.3636,13.3337,13.3516,22800.0
2009-05-21 12:55:00,22.31,22.35,22.29,22.34,23000.0,13.3576,13.3816,13.3456,13.3756,23000.0
2009-05-21 13:00:00,22.34,22.34,22.3,22.3,14800.0,13.3756,13.3756,13.3516,13.3516,14800.0
2009-05-21 13:05:00,22.3,22.32,22.3,22.3,14000.0,13.3516,13.3636,13.3516,13.3516,14000.0
2009-05-21 13:10:00,22.31,22.32,22.3,22.32,13800.0,13.3576,13.3636,13.3516,13.3636,13800.0
2009-05-21 13:15:00,22.32,22.34,22.32,22.33,6400.0,13.3636,13.3756,13.3636,13.3696,6400.0
2009-05-21 13:20:00,22.33,22.34,22.3,22.3,16600.0,13.3696,13.3756,13.3516,13.3516,16600.0
2009-05-21 13:25:00,22.3,22.31,22.29,22.31,24600.0,13.3516,13.3576,13.3456,13.3576,24600.0
2009-05-21 13:30:00,22.3,22.31,22.29,22.3,15200.0,13.3516,13.3576,13.3456,13.3516,15200.0
2009-05-21 13:35:00,22.31,22.32,22.3,22.32,20200.0,13.3576,13.3636,13.3516,13.3636,20200.0
2009-05-21 13:40:00,22.31,22.31,22.3,22.31,22800.0,13.3576,13.3576,13.3516,13.3576,22800.0
2009-05-21 13:45:00,22.31,22.34,22.29,22.33,26200.0,13.3576,13.3756,13.3456,13.3696,26200.0
2009-05-21 13:50:00,22.32,22.32,22.3,22.31,19800.0,13.3636,13.3636,13.3516,13.3576,19800.0
2009-05-21 13:55:00,22.31,22.32,22.3,22.31,19200.0,13.3576,13.3636,13.3516,13.3576,19200.0
2009-05-21 14:00:00,22.31,22.35,22.31,22.31,19000.0,13.3576,13.3816,13.3576,13.3576,19000.0
2009-05-21 14:05:00,22.3,22.3,22.23,22.25,42200.0,13.3516,13.3516,13.3097,13.3217,42200.0
2009-05-21 14:10:00,22.25,22.28,22.24,22.25,32000.0,13.3217,13.3397,13.3157,13.3217,32000.0
2009-05-21 14:15:00,22.25,22.29,22.25,22.27,29200.0,13.3217,13.3456,13.3217,13.3337,29200.0
2009-05-21 14:20:00,22.28,22.28,22.21,22.22,23000.0,13.3397,13.3397,13.2977,13.3037,23000.0
2009-05-21 14:25:00,22.22,22.25,22.21,22.24,24600.0,13.3037,13.3217,13.2977,13.3157,24600.0
2009-05-21 14:30:00,22.23,22.23,22.2,22.23,27600.0,13.3097,13.3097,13.2918,13.3097,27600.0
2009-05-21 14:35:00,22.24,22.27,22.21,22.22,18800.0,13.3157,13.3337,13.2977,13.3037,18800.0
2009-05-21 14:40:00,22.22,22.22,22.19,22.22,12400.0,13.3037,13.3037,13.2858,13.3037,12400.0
2009-05-21 14:45:00,22.22,22.22,22.18,22.19,34000.0,13.3037,13.3037,13.2798,13.2858,34000.0
2009-05-21 14:50:00,22.2,22.22,22.19,22.2,35400.0,13.2918,13.3037,13.2858,13.2918,35400.0
2009-05-21 14:55:00,22.2,22.21,22.18,22.2,24800.0,13.2918,13.2977,13.2798,13.2918,24800.0
2009-05-21 15:00:00,22.2,22.22,22.2,22.2,49200.0,13.2918,13.3037,13.2918,13.2918,49200.0
2009-05-21 15:05:00,22.21,22.21,22.18,22.2,33800.0,13.2977,13.2977,13.2798,13.2918,33800.0
2009-05-21 15:10:00,22.2,22.23,22.18,22.19,58000.0,13.2918,13.3097,13.2798,13.2858,58000.0
2009-05-21 15:15:00,22.19,22.21,22.18,22.19,51800.0,13.2858,13.2977,13.2798,13.2858,51800.0
2009-05-21 15:20:00,22.19,22.23,22.19,22.21,54800.0,13.2858,13.3097,13.2858,13.2977,54800.0
2009-05-21 15:25:00,22.21,22.21,22.18,22.2,63200.0,13.2977,13.2977,13.2798,13.2918,63200.0
2009-05-21 15:30:00,22.21,22.25,22.2,22.22,58400.0,13.2977,13.3217,13.2918,13.3037,58400.0
2009-05-21 15:35:00,22.22,22.22,22.19,22.21,44000.0,13.3037,13.3037,13.2858,13.2977,44000.0
2009-05-21 15:40:00,22.21,22.23,22.17,22.22,91400.0,13.2977,13.3097,13.2738,13.3037,91400.0
2009-05-21 15:45:00,22.23,22.25,22.2,22.21,62400.0,13.3097,13.3217,13.2918,13.2977,62400.0
2009-05-21 15:50:00,22.21,22.27,22.17,22.25,67200.0,13.2977,13.3337,13.2738,13.3217,67200.0
2009-05-21 15:55:00,22.25,22.28,22.24,22.26,184400.0,13.3217,13.3397,13.3157,13.3277,184400.0
2009-05-22 09:30:00,22.25,22.37,22.25,22.27,27000.0,13.3217,13.3935,13.3217,13.3337,27000.0
2009-05-22 09:35:00,22.28,22.3,22.16,22.3,43400.0,13.3397,13.3516,13.2678,13.3516,43400.0
2009-05-22 09:40:00,22.29,22.3,22.14,22.15,44000.0,13.3456,13.3516,13.2558,13.2618,44000.0
2009-05-22 09:45:00,22.15,22.28,22.15,22.27,34000.0,13.2618,13.3397,13.2618,13.3337,34000.0
2009-05-22 09:50:00,22.28,22.38,22.28,22.36,73600.0,13.3397,13.3995,13.3397,13.3876,73600.0
2009-05-22 09:55:00,22.36,22.36,22.32,22.32,17000.0,13.3876,13.3876,13.3636,13.3636,17000.0
2009-05-22 10:00:00,22.32,22.35,22.32,22.35,16800.0,13.3636,13.3816,13.3636,13.3816,16800.0
2009-05-22 10:05:00,22.34,22.34,22.22,22.27,45200.0,13.3756,13.3756,13.3037,13.3337,45200.0
2009-05-22 10:10:00,22.28,22.36,22.28,22.36,23200.0,13.3397,13.3876,13.3397,13.3876,23200.0
2009-05-22 10:15:00,22.36,22.38,22.32,22.32,44800.0,13.3876,13.3995,13.3636,13.3636,44800.0
2009-05-22 10:20:00,22.32,22.33,22.27,22.27,16000.0,13.3636,13.3696,13.3337,13.3337,16000.0
2009-05-22 10:25:00,22.27,22.35,22.26,22.35,19400.0,13.3337,13.3816,13.3277,13.3816,19400.0
2009-05-22 10:30:00,22.34,22.35,22.25,22.25,35400.0,13.3756,13.3816,13.3217,13.3217,35400.0
2009-05-22 10:35:00,22.25,22.31,22.25,22.31,20200.0,13.3217,13.3576,13.3217,13.3576,20200.0
2009-05-22 10:40:00,22.31,22.37,22.29,22.37,27000.0,13.3576,13.3935,13.3456,13.3935,27000.0
2009-05-22 10:45:00,22.37,22.38,22.35,22.37,20400.0,13.3935,13.3995,13.3816,13.3935,20400.0
2009-05-22 10:50:00,22.37,22.4,22.37,22.4,10800.0,13.3935,13.4115,13.3935,13.4115,10800.0
2009-05-22 10:55:00,22.4,22.43,22.39,22.43,27200.0,13.4115,13.4295,13.4055,13.4295,27200.0
2009-05-22 11:00:00,22.43,22.46,22.43,22.45,20800.0,13.4295,13.4474,13.4295,13.4414,20800.0
2009-05-22 11:05:00,22.46,22.5,22.45,22.5,17800.0,13.4474,13.4714,13.4414,13.4714,17800.0
2009-05-22 11:10:00,22.5,22.54,22.5,22.54,12400.0,13.4714,13.4953,13.4714,13.4953,12400.0
2009-05-22 11:15:00,22.53,22.54,22.5,22.52,21800.0,13.4893,13.4953,13.4714,13.4833,21800.0
2009-05-22 11:20:00,22.52,22.54,22.52,22.52,15600.0,13.4833,13.4953,13.4833,13.4833,15600.0
2009-05-22 11:25:00,22.52,22.54,22.52,22.53,31000.0,13.4833,13.4953,13.4833,13.4893,31000.0
2009-05-22 11:30:00,22.52,22.52,22.49,22.49,20600.0,13.4833,13.4833,13.4654,13.4654,20600.0
2009-05-22 11:35:00,22.49,22.51,22.49,22.5,21800.0,13.4654,13.4774,13.4654,13.4714,21800.0
2009-05-22 11:40:00,22.51,22.52,22.5,22.5,19000.0,13.4774,13.4833,13.4714,13.4714,19000.0
2009-05-22 11:45:00,22.5,22.5,22.49,22.49,24200.0,13.4714,13.4714,13.4654,13.4654,24200.0
2009-05-22 11:50:00,22.49,22.5,22.48,22.48,29000.0,13.4654,13.4714,13.4594,13.4594,29000.0
2009-05-22 11:55:00,22.48,22.49,22.48,22.49,41400.0,13.4594,13.4654,13.4594,13.4654,41400.0
2009-05-22 12:00:00,22.48,22.49,22.48,22.48,24200.0,13.4594,13.4654,13.4594,13.4594,24200.0
2009-05-22 12:05:00,22.48,22.49,22.48,22.49,23200.0,13.4594,13.4654,13.4594,13.4654,23200.0
2009-05-22 12:10:00,22.48,22.49,22.48,22.48,12000.0,13.4594,13.4654,13.4594,13.4594,12000.0
2009-05-22 12:15:00,22.48,22.5,22.46,22.48,31600.0,13.4594,13.4714,13.4474,13.4594,31600.0
2009-05-22 12:20:00,22.49,22.49,22.45,22.47,18000.0,13.4654,13.4654,13.4414,13.4534,18000.0
2009-05-22 12:25:00,22.46,22.49,22.46,22.46,62000.0,13.4474,13.4654,13.4474,13.4474,62000.0
2009-05-22 12:30:00,22.46,22.46,22.43,22.44,18600.0,13.4474,13.4474,13.4295,13.4354,18600.0
2009-05-22 12:35:00,22.43,22.43,22.41,22.41,12000.0,13.4295,13.4295,13.4175,13.4175,12000.0
2009-05-22 12:40:00,22.42,22.43,22.41,22.42,13800.0,13.4235,13.4295,13.4175,13.4235,13800.0
2009-05-22 12:45:00,22.42,22.47,22.42,22.47,37400.0,13.4235,13.4534,13.4235,13.4534,37400.0
2009-05-22 12:50:00,22.47,22.5,22.47,22.49,19200.0,13.4534,13.4714,13.4534,13.4654,19200.0
2009-05-22 12:55:00,22.48,22.49,22.47,22.48,19600.0,13.4594,13.4654,13.4534,13.4594,19600.0
2009-05-22 13:00:00,22.48,22.5,22.48,22.49,18400.0,13.4594,13.4714,13.4594,13.4654,18400.0
2009-05-22 13:05:00,22.49,22.49,22.46,22.46,13600.0,13.4654,13.4654,13.4474,13.4474,13600.0
2009-05-22 13:10:00,22.46,22.47,22.43,22.45,16800.0,13.4474,13.4534,13.4295,13.4414,16800.0
2009-05-22 13:15:00,22.45,22.45,22.43,22.45,9600.0,13.4414,13.4414,13.4295,13.4414,9600.0
2009-05-22 13:20:00,22.44,22.45,22.43,22.44,7800.0,13.4354,13.4414,13.4295,13.4354,7800.0
2009-05-22 13:25:00,22.45,22.45,22.41,22.41,24800.0,13.4414,13.4414,13.4175,13.4175,24800.0
2009-05-22 13:30:00,22.42,22.42,22.36,22.37,29600.0,13.4235,13.4235,13.3876,13.3935,29600.0
2009-05-22 13:35:00,22.37,22.38,22.35,22.36,12400.0,13.3935,13.3995,13.3816,13.3876,12400.0
2009-05-22 13:40:00,22.36,22.36,22.34,22.35,16000.0,13.3876,13.3876,13.3756,13.3816,16000.0
2009-05-22 13:45:00,22.36,22.36,22.34,22.34,31000.0,13.3876,13.3876,13.3756,13.3756,31000.0
2009-05-22 13:50:00,22.34,22.35,22.33,22.33,17400.0,13.3756,13.3816,13.3696,13.3696,17400.0
2009-05-22 13:55:00,22.34,22.35,22.32,22.34,15200.0,13.3756,13.3816,13.3636,13.3756,15200.0
2009-05-22 14:00:00,22.35,22.38,22.35,22.38,13400.0,13.3816,13.3995,13.3816,13.3995,13400.0
2009-05-22 14:05:00,22.37,22.39,22.36,22.38,9200.0,13.3935,13.4055,13.3876,13.3995,9200.0
2009-05-22 14:10:00,22.39,22.42,22.38,22.42,22800.0,13.4055,13.4235,13.3995,13.4235,22800.0
2009-05-22 14:15:00,22.42,22.43,22.41,22.42,10400.0,13.4235,13.4295,13.4175,13.4235,10400.0
2009-05-22 14:20:00,22.42,22.45,22.41,22.44,20800.0,13.4235,13.4414,13.4175,13.4354,20800.0
2009-05-22 14:25:00,22.44,22.46,22.44,22.45,11400.0,13.4354,13.4474,13.4354,13.4414,11400.0
2009-05-22 14:30:00,22.45,22.47,22.44,22.46,13000.0,13.4414,13.4534,13.4354,13.4474,13000.0
2009-05-22 14:35:00,22.46,22.47,22.45,22.46,10200.0,13.4474,13.4534,13.4414,13.4474,10200.0
2009-05-22 14:40:00,22.46,22.47,22.46,22.47,8200.0,13.4474,13.4534,13.4474,13.4534,8200.0
2009-05-22 14:45:00,22.47,22.47,22.45,22.46,9400.0,13.4534,13.4534,13.4414,13.4474,9400.0
2009-05-22 14:50:00,22.46,22.47,22.46,22.46,9000.0,13.4474,13.4534,13.4474,13.4474,9000.0
2009-05-22 14:55:00,22.46,22.47,22.46,22.46,13800.0,13.4474,13.4534,13.4474,13.4474,13800.0
2009-05-22 15:00:00,22.46,22.47,22.46,22.46,15800.0,13.4474,13.4534,13.4474,13.4474,15800.0
2009-05-22 15:05:00,22.46,22.46,22.45,22.45,17600.0,13.4474,13.4474,13.4414,13.4414,17600.0
2009-05-22 15:10:00,22.45,22.49,22.45,22.48,18600.0,13.4414,13.4654,13.4414,13.4594,18600.0
2009-05-22 15:15:00,22.48,22.48,22.41,22.41,32200.0,13.4594,13.4594,13.4175,13.4175,32200.0
2009-05-22 15:20:00,22.41,22.41,22.37,22.4,35800.0,13.4175,13.4175,13.3935,13.4115,35800.0
2009-05-22 15:25:00,22.39,22.39,22.35,22.36,27600.0,13.4055,13.4055,13.3816,13.3876,27600.0
2009-05-22 15:30:00,22.36,22.37,22.34,22.35,25600.0,13.3876,13.3935,13.3756,13.3816,25600.0
2009-05-22 15:35:00,22.35,22.38,22.34,22.34,37400.0,13.3816,13.3995,13.3756,13.3756,37400.0
2009-05-22 15:40:00,22.34,22.37,22.33,22.35,43800.0,13.3756,13.3935,13.3696,13.3816,43800.0
2009-05-22 15:45:00,22.34,22.36,22.29,22.32,53800.0,13.3756,13.3876,13.3456,13.3636,53800.0
2009-05-22 15:50:00,22.32,22.34,22.29,22.31,62200.0,13.3636,13.3756,13.3456,13.3576,62200.0
2009-05-22 15:55:00,22.31,22.32,22.25,22.3,118200.0,13.3576,13.3636,13.3217,13.3516,118200.0
2009-05-26 09:30:00,22.31,22.47,22.25,22.45,86600.0,13.3576,13.4534,13.3217,13.4414,86600.0
2009-05-26 09:35:00,22.45,22.46,22.43,22.45,76400.0,13.4414,13.4474,13.4295,13.4414,76400.0
2009-05-26 09:40:00,22.43,22.49,22.4,22.45,59200.0,13.4295,13.4654,13.4115,13.4414,59200.0
2009-05-26 09:45:00,22.49,22.52,22.42,22.51,63600.0,13.4654,13.4833,13.4235,13.4774,63600.0
2009-05-26 09:50:00,22.52,22.72,22.49,22.72,114000.0,13.4833,13.6031,13.4654,13.6031,114000.0
2009-05-26 09:55:00,22.71,22.75,22.68,22.75,32200.0,13.5971,13.6211,13.5791,13.6211,32200.0
2009-05-26 10:00:00,22.75,22.86,22.75,22.77,117000.0,13.6211,13.6869,13.6211,13.633,117000.0
2009-05-26 10:05:00,22.78,22.88,22.75,22.86,102800.0,13.639,13.6989,13.6211,13.6869,102800.0
2009-05-26 10:10:00,22.86,22.95,22.85,22.86,59800.0,13.6869,13.7408,13.6809,13.6869,59800.0
2009-05-26 10:15:00,22.89,23.02,22.88,22.93,100800.0,13.7049,13.7827,13.6989,13.7288,100800.0
2009-05-26 10:20:00,22.95,23.06,22.91,23.03,69200.0,13.7408,13.8067,13.7169,13.7887,69200.0
2009-05-26 10:25:00,23.03,23.07,22.99,23.0,82200.0,13.7887,13.8126,13.7647,13.7707,82200.0
2009-05-26 10:30:00,23.0,23.0,22.99,23.0,30200.0,13.7707,13.7707,13.7647,13.7707,30200.0
2009-05-26 10:35:00,23.0,23.05,23.0,23.04,81800.0,13.7707,13.8007,13.7707,13.7947,81800.0
2009-05-26 10:40:00,23.05,23.07,23.01,23.07,113800.0,13.8007,13.8126,13.7767,13.8126,113800.0
2009-05-26 10:45:00,23.07,23.1,23.06,23.08,40800.0,13.8126,13.8306,13.8067,13.8186,40800.0
2009-05-26 10:50:00,23.09,23.13,23.08,23.11,51600.0,13.8246,13.8486,13.8186,13.8366,51600.0
2009-05-26 10:55:00,23.11,23.11,23.09,23.1,45800.0,13.8366,13.8366,13.8246,13.8306,45800.0
2009-05-26 11:00:00,23.1,23.11,23.09,23.11,37800.0,13.8306,13.8366,13.8246,13.8366,37800.0
2009-05-26 11:05:00,23.11,23.12,23.1,23.11,20200.0,13.8366,13.8426,13.8306,13.8366,20200.0
2009-05-26 11:10:00,23.11,23.14,23.1,23.13,18600.0,13.8366,13.8546,13.8306,13.8486,18600.0
2009-05-26 11:15:00,23.14,23.14,23.1,23.11,19800.0,13.8546,13.8546,13.8306,13.8366,19800.0
2009-05-26 11:20:00,23.11,23.12,23.1,23.11,10400.0,13.8366,13.8426,13.8306,13.8366,10400.0
2009-05-26 11:25:00,23.13,23.2,23.11,23.18,29400.0,13.8486,13.8905,13.8366,13.8785,29400.0
2009-05-26 11:30:00,23.18,23.2,23.16,23.2,39600.0,13.8785,13.8905,13.8665,13.8905,39600.0
2009-05-26 11:35:00,23.21,23.3,23.21,23.27,64600.0,13.8965,13.9504,13.8965,13.9324,64600.0
2009-05-26 11:40:00,23.28,23.29,23.21,23.27,41200.0,13.9384,13.9444,13.8965,13.9324,41200.0
2009-05-26 11:45:00,23.28,23.28,23.21,23.22,24800.0,13.9384,13.9384,13.8965,13.9025,24800.0
2009-05-26 11:50:00,23.23,23.25,23.19,23.19,53600.0,13.9084,13.9204,13.8845,13.8845,53600.0
2009-05-26 11:55:00,23.2,23.2,23.15,23.15,24800.0,13.8905,13.8905,13.8605,13.8605,24800.0
2009-05-26 12:00:00,23.16,23.16,23.12,23.13,44400.0,13.8665,13.8665,13.8426,13.8486,44400.0
2009-05-26 12:05:00,23.13,23.14,23.1,23.11,16600.0,13.8486,13.8546,13.8306,13.8366,16600.0
2009-05-26 12:10:00,23.11,23.11,23.08,23.08,19400.0,13.8366,13.8366,13.8186,13.8186,19400.0
2009-05-26 12:15:00,23.09,23.13,23.09,23.13,28800.0,13.8246,13.8486,13.8246,13.8486,28800.0
2009-05-26 12:20:00,23.13,23.13,23.12,23.13,26000.0,13.8486,13.8486,13.8426,13.8486,26000.0
2009-05-26 12:25:00,23.13,23.15,23.12,23.13,34400.0,13.8486,13.8605,13.8426,13.8486,34400.0
2009-05-26 12:30:00,23.13,23.15,23.12,23.15,18200.0,13.8486,13.8605,13.8426,13.8605,18200.0
2009-05-26 12:35:00,23.15,23.18,23.15,23.18,25800.0,13.8605,13.8785,13.8605,13.8785,25800.0
2009-05-26 12:40:00,23.18,23.22,23.18,23.18,28000.0,13.8785,13.9025,13.8785,13.8785,28000.0
2009-05-26 12:45:00,23.18,23.21,23.16,23.21,38000.0,13.8785,13.8965,13.8665,13.8965,38000.0
2009-05-26 12:50:00,23.21,23.25,23.21,23.24,21000.0,13.8965,13.9204,13.8965,13.9144,21000.0
2009-05-26 12:55:00,23.25,23.28,23.24,23.25,32600.0,13.9204,13.9384,13.9144,13.9204,32600.0
2009-05-26 13:00:00,23.25,23.29,23.25,23.28,23000.0,13.9204,13.9444,13.9204,13.9384,23000.0
2009-05-26 13:05:00,23.29,23.31,23.25,23.25,80600.0,13.9444,13.9563,13.9204,13.9204,80600.0
2009-05-26 13:10:00,23.26,23.29,23.25,23.27,14800.0,13.9264,13.9444,13.9204,13.9324,14800.0
2009-05-26 13:15:00,23.28,23.28,23.25,23.27,50000.0,13.9384,13.9384,13.9204,13.9324,50000.0
2009-05-26 13:20:00,23.28,23.3,23.25,23.3,31000.0,13.9384,13.9504,13.9204,13.9504,31000.0
2009-05-26 13:25:00,23.3,23.31,23.29,23.29,16600.0,13.9504,13.9563,13.9444,13.9444,16600.0
2009-05-26 13:30:00,23.29,23.31,23.27,23.28,23200.0,13.9444,13.9563,13.9324,13.9384,23200.0
2009-05-26 13:35:00,23.28,23.29,23.27,23.29,26800.0,13.9384,13.9444,13.9324,13.9444,26800.0
2009-05-26 13:40:00,23.29,23.29,23.28,23.28,72000.0,13.9444,13.9444,13.9384,13.9384,72000.0
2009-05-26 13:45:00,23.29,23.32,23.28,23.31,26200.0,13.9444,13.9623,13.9384,13.9563,26200.0
2009-05-26 13:50:00,23.32,23.33,23.3,23.32,22400.0,13.9623,13.9683,13.9504,13.9623,22400.0
2009-05-26 13:55:00,23.31,23.32,23.31,23.31,22800.0,13.9563,13.9623,13.9563,13.9563,22800.0
2009-05-26 14:00:00,23.31,23.33,23.31,23.32,39000.0,13.9563,13.9683,13.9563,13.9623,39000.0
2009-05-26 14:05:00,23.32,23.35,23.32,23.34,28600.0,13.9623,13.9803,13.9623,13.9743,28600.0
2009-05-26 14:10:00,23.35,23.36,23.33,23.35,30200.0,13.9803,13.9863,13.9683,13.9803,30200.0
2009-05-26 14:15:00,23.36,23.37,23.35,23.36,26000.0,13.9863,13.9923,13.9803,13.9863,26000.0
2009-05-26 14:20:00,23.36,23.36,23.32,23.33,24200.0,13.9863,13.9863,13.9623,13.9683,24200.0
2009-05-26 14:25:00,23.33,23.35,23.32,23.32,26000.0,13.9683,13.9803,13.9623,13.9623,26000.0
2009-05-26 14:30:00,23.32,23.34,23.3,23.3,34800.0,13.9623,13.9743,13.9504,13.9504,34800.0
2009-05-26 14:35:00,23.3,23.34,23.29,23.33,34800.0,13.9504,13.9743,13.9444,13.9683,34800.0
2009-05-26 14:40:00,23.33,23.37,23.33,23.36,30000.0,13.9683,13.9923,13.9683,13.9863,30000.0
2009-05-26 14:45:00,23.37,23.37,23.36,23.36,30000.0,13.9923,13.9923,13.9863,13.9863,30000.0
2009-05-26 14:50:00,23.36,23.36,23.28,23.28,85400.0,13.9863,13.9863,13.9384,13.9384,85400.0
2009-05-26 14:55:00,23.28,23.29,23.25,23.25,78200.0,13.9384,13.9444,13.9204,13.9204,78200.0
2009-05-26 15:00:00,23.26,23.27,23.24,23.25,44600.0,13.9264,13.9324,13.9144,13.9204,44600.0
2009-05-26 15:05:00,23.25,23.27,23.24,23.25,38000.0,13.9204,13.9324,13.9144,13.9204,38000.0
2009-05-26 15:10:00,23.25,23.28,23.24,23.26,78000.0,13.9204,13.9384,13.9144,13.9264,78000.0
2009-05-26 15:15:00,23.27,23.27,23.2,23.2,39600.0,13.9324,13.9324,13.8905,13.8905,39600.0
2009-05-26 15:20:00,23.2,23.24,23.2,23.23,36000.0,13.8905,13.9144,13.8905,13.9084,36000.0
2009-05-26 15:25:00,23.23,23.27,23.22,23.22,38200.0,13.9084,13.9324,13.9025,13.9025,38200.0
2009-05-26 15:30:00,23.22,23.23,23.2,23.22,73800.0,13.9025,13.9084,13.8905,13.9025,73800.0
2009-05-26 15:35:00,23.23,23.25,23.2,23.23,49600.0,13.9084,13.9204,13.8905,13.9084,49600.0
2009-05-26 15:40:00,23.23,23.25,23.2,23.2,67600.0,13.9084,13.9204,13.8905,13.8905,67600.0
2009-05-26 15:45:00,23.21,23.22,23.15,23.16,81800.0,13.8965,13.9025,13.8605,13.8665,81800.0
2009-05-26 15:50:00,23.15,23.27,23.13,23.25,66400.0,13.8605,13.9324,13.8486,13.9204,66400.0
2009-05-26 15:55:00,23.25,23.33,23.24,23.3,129800.0,13.9204,13.9683,13.9144,13.9504,129800.0
2009-05-27 09:30:00,23.24,23.25,23.13,23.25,15600.0,13.9144,13.9204,13.8486,13.9204,15600.0
2009-05-27 09:35:00,23.25,23.28,23.21,23.21,11600.0,13.9204,13.9384,13.8965,13.8965,11600.0
2009-05-27 09:40:00,23.22,23.29,23.2,23.27,17600.0,13.9025,13.9444,13.8905,13.9324,17600.0
2009-05-27 09:45:00,23.29,23.29,23.22,23.23,31000.0,13.9444,13.9444,13.9025,13.9084,31000.0
2009-05-27 09:50:00,23.24,23.24,22.98,23.0,35200.0,13.9144,13.9144,13.7588,13.7707,35200.0
2009-05-27 09:55:00,23.0,23.03,22.99,23.02,15200.0,13.7707,13.7887,13.7647,13.7827,15200.0
2009-05-27 10:00:00,23.03,23.11,22.97,23.0,36800.0,13.7887,13.8366,13.7528,13.7707,36800.0
2009-05-27 10:05:00,22.99,23.02,22.93,23.01,37200.0,13.7647,13.7827,13.7288,13.7767,37200.0
2009-05-27 10:10:00,23.02,23.03,22.95,22.95,19200.0,13.7827,13.7887,13.7408,13.7408,19200.0
2009-05-27 10:15:00,22.94,22.97,22.93,22.95,25600.0,13.7348,13.7528,13.7288,13.7408,25600.0
2009-05-27 10:20:00,22.96,22.97,22.92,22.95,23400.0,13.7468,13.7528,13.7228,13.7408,23400.0
2009-05-27 10:25:00,22.93,23.04,22.93,23.0,48800.0,13.7288,13.7947,13.7288,13.7707,48800.0
2009-05-27 10:30:00,23.0,23.01,22.97,22.97,104000.0,13.7707,13.7767,13.7528,13.7528,104000.0
2009-05-27 10:35:00,22.97,22.98,22.94,22.96,51000.0,13.7528,13.7588,13.7348,13.7468,51000.0
2009-05-27 10:40:00,22.96,22.97,22.86,22.86,55200.0,13.7468,13.7528,13.6869,13.6869,55200.0
2009-05-27 10:45:00,22.86,22.91,22.84,22.91,15600.0,13.6869,13.7169,13.6749,13.7169,15600.0
2009-05-27 10:50:00,22.92,22.97,22.92,22.96,13400.0,13.7228,13.7528,13.7228,13.7468,13400.0
2009-05-27 10:55:00,22.95,22.97,22.93,22.97,15800.0,13.7408,13.7528,13.7288,13.7528,15800.0
2009-05-27 11:00:00,22.96,22.97,22.87,22.87,16000.0,13.7468,13.7528,13.6929,13.6929,16000.0
2009-05-27 11:05:00,22.86,22.86,22.83,22.84,16000.0,13.6869,13.6869,13.669,13.6749,16000.0
2009-05-27 11:10:00,22.85,22.97,22.85,22.97,27600.0,13.6809,13.7528,13.6809,13.7528,27600.0
2009-05-27 11:15:00,22.96,22.97,22.91,22.93,50000.0,13.7468,13.7528,13.7169,13.7288,50000.0
2009-05-27 11:20:00,22.94,22.94,22.9,22.9,12600.0,13.7348,13.7348,13.7109,13.7109,12600.0
2009-05-27 11:25:00,22.91,22.93,22.9,22.93,6600.0,13.7169,13.7288,13.7109,13.7288,6600.0
2009-05-27 11:30:00,22.93,22.98,22.9,22.97,21000.0,13.7288,13.7588,13.7109,13.7528,21000.0
2009-05-27 11:35:00,22.98,22.98,22.93,22.95,13400.0,13.7588,13.7588,13.7288,13.7408,13400.0
2009-05-27 11:40:00,22.95,22.95,22.91,22.91,7800.0,13.7408,13.7408,13.7169,13.7169,7800.0
2009-05-27 11:45:00,22.91,22.92,22.91,22.91,6400.0,13.7169,13.7228,13.7169,13.7169,6400.0
2009-05-27 11:50:00,22.92,22.93,22.89,22.9,13000.0,13.7228,13.7288,13.7049,13.7109,13000.0
2009-05-27 11:55:00,22.89,22.89,22.87,22.89,10000.0,13.7049,13.7049,13.6929,13.7049,10000.0
2009-05-27 12:00:00,22.89,22.93,22.88,22.93,18400.0,13.7049,13.7288,13.6989,13.7288,18400.0
2009-05-27 12:05:00,22.93,22.93,22.91,22.93,14800.0,13.7288,13.7288,13.7169,13.7288,14800.0
2009-05-27 12:10:00,22.93,22.96,22.93,22.95,9600.0,13.7288,13.7468,13.7288,13.7408,9600.0
2009-05-27 12:15:00,22.95,22.96,22.93,22.93,10400.0,13.7408,13.7468,13.7288,13.7288,10400.0
2009-05-27 12:20:00,22.93,22.95,22.91,22.95,15200.0,13.7288,13.7408,13.7169,13.7408,15200.0
2009-05-27 12:25:00,22.95,22.99,22.94,22.99,19000.0,13.7408,13.7647,13.7348,13.7647,19000.0
2009-05-27 12:30:00,22.99,23.0,22.99,23.0,10200.0,13.7647,13.7707,13.7647,13.7707,10200.0
2009-05-27 12:35:00,23.0,23.0,22.92,22.92,45200.0,13.7707,13.7707,13.7228,13.7228,45200.0
2009-05-27 12:40:00,22.93,22.95,22.91,22.91,33000.0,13.7288,13.7408,13.7169,13.7169,33000.0
2009-05-27 12:45:00,22.92,22.94,22.89,22.94,25400.0,13.7228,13.7348,13.7049,13.7348,25400.0
2009-05-27 12:50:00,22.94,22.96,22.93,22.95,48200.0,13.7348,13.7468,13.7288,13.7408,48200.0
2009-05-27 12:55:00,22.96,23.0,22.95,22.99,47400.0,13.7468,13.7707,13.7408,13.7647,47400.0
2009-05-27 13:00:00,22.99,23.02,22.98,22.98,39000.0,13.7647,13.7827,13.7588,13.7588,39000.0
2009-05-27 13:05:00,22.98,23.0,22.97,22.97,28600.0,13.7588,13.7707,13.7528,13.7528,28600.0
2009-05-27 13:10:00,22.97,23.0,22.95,23.0,25600.0,13.7528,13.7707,13.7408,13.7707,25600.0
2009-05-27 13:15:00,23.0,23.0,22.99,23.0,21800.0,13.7707,13.7707,13.7647,13.7707,21800.0
2009-05-27 13:20:00,23.0,23.0,22.98,22.99,16200.0,13.7707,13.7707,13.7588,13.7647,16200.0
2009-05-27 13:25:00,22.99,22.99,22.97,22.98,12200.0,13.7647,13.7647,13.7528,13.7588,12200.0
2009-05-27 13:30:00,22.98,22.98,22.94,22.95,47000.0,13.7588,13.7588,13.7348,13.7408,47000.0
2009-05-27 13:35:00,22.96,22.96,22.93,22.96,45600.0,13.7468,13.7468,13.7288,13.7468,45600.0
2009-05-27 13:40:00,22.96,22.99,22.95,22.95,37000.0,13.7468,13.7647,13.7408,13.7408,37000.0
2009-05-27 13:45:00,22.95,22.96,22.94,22.95,49200.0,13.7408,13.7468,13.7348,13.7408,49200.0
2009-05-27 13:50:00,22.95,22.96,22.9,22.92,70400.0,13.7408,13.7468,13.7109,13.7228,70400.0
2009-05-27 13:55:00,22.92,22.92,22.91,22.92,30000.0,13.7228,13.7228,13.7169,13.7228,30000.0
2009-05-27 14:00:00,22.91,22.93,22.87,22.87,44600.0,13.7169,13.7288,13.6929,13.6929,44600.0
2009-05-27 14:05:00,22.88,22.88,22.84,22.84,29600.0,13.6989,13.6989,13.6749,13.6749,29600.0
2009-05-27 14:10:00,22.85,22.86,22.82,22.82,25800.0,13.6809,13.6869,13.663,13.663,25800.0
2009-05-27 14:15:00,22.81,22.87,22.81,22.86,25400.0,13.657,13.6929,13.657,13.6869,25400.0
2009-05-27 14:20:00,22.87,22.88,22.81,22.83,37800.0,13.6929,13.6989,13.657,13.669,37800.0
2009-05-27 14:25:00,22.82,22.85,22.81,22.84,50200.0,13.663,13.6809,13.657,13.6749,50200.0
2009-05-27 14:30:00,22.84,22.84,22.8,22.82,45800.0,13.6749,13.6749,13.651,13.663,45800.0
2009-05-27 14:35:00,22.83,22.84,22.81,22.81,14800.0,13.669,13.6749,13.657,13.657,14800.0
2009-05-27 14:40:00,22.82,22.82,22.78,22.79,22400.0,13.663,13.663,13.639,13.645,22400.0
2009-05-27 14:45:00,22.78,22.8,22.78,22.8,14800.0,13.639,13.651,13.639,13.651,14800.0
2009-05-27 14:50:00,22.8,22.81,22.79,22.8,14400.0,13.651,13.657,13.645,13.651,14400.0
2009-05-27 14:55:00,22.8,22.83,22.78,22.78,22200.0,13.651,13.669,13.639,13.639,22200.0
2009-05-27 15:00:00,22.79,22.79,22.77,22.78,12200.0,13.645,13.645,13.633,13.639,12200.0
2009-05-27 15:05:00,22.78,22.79,22.77,22.77,17800.0,13.639,13.645,13.633,13.633,17800.0
2009-05-27 15:10:00,22.77,22.77,22.74,22.75,47000.0,13.633,13.633,13.6151,13.6211,47000.0
2009-05-27 15:15:00,22.75,22.77,22.73,22.75,25200.0,13.6211,13.633,13.6091,13.6211,25200.0
2009-05-27 15:20:00,22.76,22.76,22.68,22.68,48200.0,13.627,13.627,13.5791,13.5791,48200.0
2009-05-27 15:25:00,22.68,22.68,22.59,22.63,58600.0,13.5791,13.5791,13.5253,13.5492,58600.0
2009-05-27 15:30:00,22.63,22.7,22.63,22.68,63400.0,13.5492,13.5911,13.5492,13.5791,63400.0
2009-05-27 15:35:00,22.7,22.71,22.64,22.66,64000.0,13.5911,13.5971,13.5552,13.5672,64000.0
2009-05-27 15:40:00,22.65,22.72,22.63,22.7,80000.0,13.5612,13.6031,13.5492,13.5911,80000.0
2009-05-27 15:45:00,22.7,22.74,22.69,22.7,76200.0,13.5911,13.6151,13.5851,13.5911,76200.0
2009-05-27 15:50:00,22.71,22.72,22.61,22.61,94000.0,13.5971,13.6031,13.5372,13.5372,94000.0
2009-05-27 15:55:00,22.61,22.67,22.6,22.63,152400.0,13.5372,13.5732,13.5312,13.5492,152400.0
2009-05-28 09:30:00,22.72,22.75,22.72,22.73,18000.0,13.6031,13.6211,13.6031,13.6091,18000.0
2009-05-28 09:35:00,22.74,22.84,22.74,22.83,16000.0,13.6151,13.6749,13.6151,13.669,16000.0
2009-05-28 09:40:00,22.82,22.83,22.7,22.71,25600.0,13.663,13.669,13.5911,13.5971,25600.0
2009-05-28 09:45:00,22.72,22.9,22.72,22.89,29600.0,13.6031,13.7109,13.6031,13.7049,29600.0
2009-05-28 09:50:00,22.9,23.08,22.9,23.08,36200.0,13.7109,13.8186,13.7109,13.8186,36200.0
2009-05-28 09:55:00,23.08,23.08,22.9,22.9,47600.0,13.8186,13.8186,13.7109,13.7109,47600.0
2009-05-28 10:00:00,22.9,22.93,22.79,22.8,53600.0,13.7109,13.7288,13.645,13.651,53600.0
2009-05-28 10:05:00,22.81,22.88,22.78,22.8,30200.0,13.657,13.6989,13.639,13.651,30200.0
2009-05-28 10:10:00,22.8,22.8,22.7,22.72,29800.0,13.651,13.651,13.5911,13.6031,29800.0
2009-05-28 10:15:00,22.73,22.74,22.68,22.73,20600.0,13.6091,13.6151,13.5791,13.6091,20600.0
2009-05-28 10:20:00,22.73,22.74,22.7,22.72,27000.0,13.6091,13.6151,13.5911,13.6031,27000.0
2009-05-28 10:25:00,22.72,22.72,22.68,22.71,12000.0,13.6031,13.6031,13.5791,13.5971,12000.0
2009-05-28 10:30:00,22.72,22.72,22.62,22.63,28200.0,13.6031,13.6031,13.5432,13.5492,28200.0
2009-05-28 10:35:00,22.63,22.64,22.61,22.64,22800.0,13.5492,13.5552,13.5372,13.5552,22800.0
2009-05-28 10:40:00,22.63,22.72,22.63,22.72,22400.0,13.5492,13.6031,13.5492,13.6031,22400.0
2009-05-28 10:45:00,22.73,22.75,22.72,22.72,15200.0,13.6091,13.6211,13.6031,13.6031,15200.0
2009-05-28 10:50:00,22.71,22.71,22.61,22.67,22400.0,13.5971,13.5971,13.5372,13.5732,22400.0
2009-05-28 10:55:00,22.66,22.66,22.61,22.63,17600.0,13.5672,13.5672,13.5372,13.5492,17600.0
2009-05-28 11:00:00,22.63,22.63,22.61,22.61,23800.0,13.5492,13.5492,13.5372,13.5372,23800.0
2009-05-28 11:05:00,22.62,22.7,22.61,22.67,20600.0,13.5432,13.5911,13.5372,13.5732,20600.0
2009-05-28 11:10:00,22.68,22.73,22.68,22.72,15000.0,13.5791,13.6091,13.5791,13.6031,15000.0
2009-05-28 11:15:00,22.73,22.75,22.72,22.75,7000.0,13.6091,13.6211,13.6031,13.6211,7000.0
2009-05-28 11:20:00,22.75,22.77,22.66,22.68,29600.0,13.6211,13.633,13.5672,13.5791,29600.0
2009-05-28 11:25:00,22.68,22.76,22.67,22.75,19000.0,13.5791,13.627,13.5732,13.6211,19000.0
2009-05-28 11:30:00,22.75,22.75,22.73,22.75,9600.0,13.6211,13.6211,13.6091,13.6211,9600.0
2009-05-28 11:35:00,22.75,22.75,22.69,22.7,11800.0,13.6211,13.6211,13.5851,13.5911,11800.0
2009-05-28 11:40:00,22.7,22.77,22.7,22.77,14000.0,13.5911,13.633,13.5911,13.633,14000.0
2009-05-28 11:45:00,22.77,22.86,22.77,22.86,21600.0,13.633,13.6869,13.633,13.6869,21600.0
2009-05-28 11:50:00,22.87,22.88,22.82,22.85,27400.0,13.6929,13.6989,13.663,13.6809,27400.0
2009-05-28 11:55:00,22.85,22.91,22.85,22.9,15600.0,13.6809,13.7169,13.6809,13.7109,15600.0
2009-05-28 12:00:00,22.91,22.92,22.88,22.88,50200.0,13.7169,13.7228,13.6989,13.6989,50200.0
2009-05-28 12:05:00,22.88,22.88,22.83,22.83,10200.0,13.6989,13.6989,13.669,13.669,10200.0
2009-05-28 12:10:00,22.83,22.83,22.78,22.79,19800.0,13.669,13.669,13.639,13.645,19800.0
2009-05-28 12:15:00,22.77,22.78,22.73,22.73,21800.0,13.633,13.639,13.6091,13.6091,21800.0
2009-05-28 12:20:00,22.72,22.72,22.68,22.7,21200.0,13.6031,13.6031,13.5791,13.5911,21200.0
2009-05-28 12:25:00,22.7,22.7,22.66,22.68,17200.0,13.5911,13.5911,13.5672,13.5791,17200.0
2009-05-28 12:30:00,22.67,22.71,22.65,22.71,14000.0,13.5732,13.5971,13.5612,13.5971,14000.0
2009-05-28 12:35:00,22.71,22.71,22.67,22.68,10400.0,13.5971,13.5971,13.5732,13.5791,10400.0
2009-05-28 12:40:00,22.68,22.71,22.68,22.7,9000.0,13.5791,13.5971,13.5791,13.5911,9000.0
2009-05-28 12:45:00,22.7,22.71,22.67,22.68,11800.0,13.5911,13.5971,13.5732,13.5791,11800.0
2009-05-28 12:50:00,22.67,22.68,22.65,22.66,13200.0,13.5732,13.5791,13.5612,13.5672,13200.0
2009-05-28 12:55:00,22.65,22.67,22.64,22.66,11600.0,13.5612,13.5732,13.5552,13.5672,11600.0
2009-05-28 13:00:00,22.66,22.75,22.64,22.75,44600.0,13.5672,13.6211,13.5552,13.6211,44600.0
2009-05-28 13:05:00,22.75,22.82,22.75,22.79,23400.0,13.6211,13.663,13.6211,13.645,23400.0
2009-05-28 13:10:00,22.78,22.95,22.78,22.95,30000.0,13.639,13.7408,13.639,13.7408,30000.0
2009-05-28 13:15:00,22.95,23.03,22.93,22.98,59600.0,13.7408,13.7887,13.7288,13.7588,59600.0
2009-05-28 13:20:00,22.99,23.02,22.96,23.0,27800.0,13.7647,13.7827,13.7468,13.7707,27800.0
2009-05-28 13:25:00,23.0,23.04,22.97,23.02,35600.0,13.7707,13.7947,13.7528,13.7827,35600.0
2009-05-28 13:30:00,23.02,23.06,23.02,23.03,28000.0,13.7827,13.8067,13.7827,13.7887,28000.0
2009-05-28 13:35:00,23.04,23.04,22.98,23.02,22800.0,13.7947,13.7947,13.7588,13.7827,22800.0
2009-05-28 13:40:00,23.02,23.03,22.96,22.96,16400.0,13.7827,13.7887,13.7468,13.7468,16400.0
2009-05-28 13:45:00,22.97,23.01,22.96,22.99,13200.0,13.7528,13.7767,13.7468,13.7647,13200.0
2009-05-28 13:50:00,22.99,22.99,22.95,22.95,10000.0,13.7647,13.7647,13.7408,13.7408,10000.0
2009-05-28 13:55:00,22.95,22.95,22.86,22.91,21200.0,13.7408,13.7408,13.6869,13.7169,21200.0
2009-05-28 14:00:00,22.91,22.93,22.9,22.92,11800.0,13.7169,13.7288,13.7109,13.7228,11800.0
2009-05-28 14:05:00,22.92,22.95,22.9,22.93,22600.0,13.7228,13.7408,13.7109,13.7288,22600.0
2009-05-28 14:10:00,22.93,22.96,22.89,22.91,27400.0,13.7288,13.7468,13.7049,13.7169,27400.0
2009-05-28 14:15:00,22.91,22.95,22.91,22.95,17000.0,13.7169,13.7408,13.7169,13.7408,17000.0
2009-05-28 14:20:00,22.95,23.04,22.92,23.04,34400.0,13.7408,13.7947,13.7228,13.7947,34400.0
2009-05-28 14:25:00,23.06,23.06,23.02,23.02,14600.0,13.8067,13.8067,13.7827,13.7827,14600.0
2009-05-28 14:30:00,23.03,23.09,23.02,23.09,25600.0,13.7887,13.8246,13.7827,13.8246,25600.0
2009-05-28 14:35:00,23.09,23.1,23.06,23.06,21600.0,13.8246,13.8306,13.8067,13.8067,21600.0
2009-05-28 14:40:00,23.07,23.08,23.0,23.0,34800.0,13.8126,13.8186,13.7707,13.7707,34800.0
2009-05-28 14:45:00,23.0,23.04,23.0,23.04,25600.0,13.7707,13.7947,13.7707,13.7947,25600.0
2009-05-28 14:50:00,23.04,23.1,23.04,23.09,20800.0,13.7947,13.8306,13.7947,13.8246,20800.0
2009-05-28 14:55:00,23.09,23.1,23.04,23.04,47600.0,13.8246,13.8306,13.7947,13.7947,47600.0
2009-05-28 15:00:00,23.04,23.08,23.02,23.06,39600.0,13.7947,13.8186,13.7827,13.8067,39600.0
2009-05-28 15:05:00,23.06,23.07,23.02,23.02,35400.0,13.8067,13.8126,13.7827,13.7827,35400.0
2009-05-28 15:10:00,23.02,23.02,22.96,22.98,36200.0,13.7827,13.7827,13.7468,13.7588,36200.0
2009-05-28 15:15:00,22.98,22.98,22.93,22.95,27200.0,13.7588,13.7588,13.7288,13.7408,27200.0
2009-05-28 15:20:00,22.96,22.96,22.91,22.92,16400.0,13.7468,13.7468,13.7169,13.7228,16400.0
2009-05-28 15:25:00,22.92,22.94,22.9,22.93,29600.0,13.7228,13.7348,13.7109,13.7288,29600.0
2009-05-28 15:30:00,22.93,22.96,22.92,22.93,49800.0,13.7288,13.7468,13.7228,13.7288,49800.0
2009-05-28 15:35:00,22.93,22.98,22.92,22.97,39800.0,13.7288,13.7588,13.7228,13.7528,39800.0
2009-05-28 15:40:00,22.96,23.06,22.95,23.03,48200.0,13.7468,13.8067,13.7408,13.7887,48200.0
2009-05-28 15:45:00,23.04,23.06,22.96,22.99,86400.0,13.7947,13.8067,13.7468,13.7647,86400.0
2009-05-28 15:50:00,22.98,23.03,22.91,22.91,44800.0,13.7588,13.7887,13.7169,13.7169,44800.0
2009-05-28 15:55:00,22.91,22.96,22.91,22.96,102400.0,13.7169,13.7468,13.7169,13.7468,102400.0
2009-05-29 09:30:00,23.04,23.05,23.0,23.03,17200.0,13.7947,13.8007,13.7707,13.7887,17200.0
2009-05-29 09:35:00,23.02,23.04,22.97,22.99,16200.0,13.7827,13.7947,13.7528,13.7647,16200.0
2009-05-29 09:40:00,22.97,22.97,22.81,22.81,32000.0,13.7528,13.7528,13.657,13.657,32000.0
2009-05-29 09:45:00,22.79,22.86,22.75,22.81,20200.0,13.645,13.6869,13.6211,13.657,20200.0
2009-05-29 09:50:00,22.81,22.84,22.81,22.83,11000.0,13.657,13.6749,13.657,13.669,11000.0
2009-05-29 09:55:00,22.83,22.95,22.83,22.93,15200.0,13.669,13.7408,13.669,13.7288,15200.0
2009-05-29 10:00:00,22.94,22.95,22.75,22.75,14400.0,13.7348,13.7408,13.6211,13.6211,14400.0
2009-05-29 10:05:00,22.75,22.9,22.75,22.9,9200.0,13.6211,13.7109,13.6211,13.7109,9200.0
2009-05-29 10:10:00,22.91,22.99,22.89,22.99,25000.0,13.7169,13.7647,13.7049,13.7647,25000.0
2009-05-29 10:15:00,22.99,23.01,22.97,22.97,17200.0,13.7647,13.7767,13.7528,13.7528,17200.0
2009-05-29 10:20:00,22.96,22.96,22.89,22.96,26000.0,13.7468,13.7468,13.7049,13.7468,26000.0
2009-05-29 10:25:00,22.96,22.97,22.86,22.93,25200.0,13.7468,13.7528,13.6869,13.7288,25200.0
2009-05-29 10:30:00,22.93,22.97,22.9,22.9,38600.0,13.7288,13.7528,13.7109,13.7109,38600.0
2009-05-29 10:35:00,22.91,22.94,22.91,22.93,43000.0,13.7169,13.7348,13.7169,13.7288,43000.0
2009-05-29 10:40:00,22.93,22.97,22.92,22.93,40200.0,13.7288,13.7528,13.7228,13.7288,40200.0
2009-05-29 10:45:00,22.91,22.92,22.88,22.92,31600.0,13.7169,13.7228,13.6989,13.7228,31600.0
2009-05-29 10:50:00,22.92,22.93,22.89,22.9,32200.0,13.7228,13.7288,13.7049,13.7109,32200.0
2009-05-29 10:55:00,22.9,22.92,22.89,22.91,37000.0,13.7109,13.7228,13.7049,13.7169,37000.0
2009-05-29 11:00:00,22.9,22.91,22.87,22.91,40400.0,13.7109,13.7169,13.6929,13.7169,40400.0
2009-05-29 11:05:00,22.92,22.93,22.89,22.9,70600.0,13.7228,13.7288,13.7049,13.7109,70600.0
2009-05-29 11:10:00,22.91,22.91,22.87,22.87,23800.0,13.7169,13.7169,13.6929,13.6929,23800.0
2009-05-29 11:15:00,22.88,22.92,22.88,22.92,41400.0,13.6989,13.7228,13.6989,13.7228,41400.0
2009-05-29 11:20:00,22.92,23.0,22.92,23.0,28800.0,13.7228,13.7707,13.7228,13.7707,28800.0
2009-05-29 11:25:00,22.99,23.0,22.88,22.88,53600.0,13.7647,13.7707,13.6989,13.6989,53600.0
2009-05-29 11:30:00,22.87,22.95,22.85,22.93,62200.0,13.6929,13.7408,13.6809,13.7288,62200.0
2009-05-29 11:35:00,22.93,22.95,22.88,22.88,39600.0,13.7288,13.7408,13.6989,13.6989,39600.0
2009-05-29 11:40:00,22.89,22.92,22.88,22.92,31400.0,13.7049,13.7228,13.6989,13.7228,31400.0
2009-05-29 11:45:00,22.91,22.91,22.89,22.9,28800.0,13.7169,13.7169,13.7049,13.7109,28800.0
2009-05-29 11:50:00,22.9,22.9,22.86,22.86,19400.0,13.7109,13.7109,13.6869,13.6869,19400.0
2009-05-29 11:55:00,22.86,22.86,22.78,22.83,31400.0,13.6869,13.6869,13.639,13.669,31400.0
2009-05-29 12:00:00,22.84,22.84,22.8,22.81,22000.0,13.6749,13.6749,13.651,13.657,22000.0
2009-05-29 12:05:00,22.81,22.85,22.81,22.83,24600.0,13.657,13.6809,13.657,13.669,24600.0
2009-05-29 12:10:00,22.83,22.83,22.79,22.81,22000.0,13.669,13.669,13.645,13.657,22000.0
2009-05-29 12:15:00,22.8,22.84,22.8,22.84,21800.0,13.651,13.6749,13.651,13.6749,21800.0
2009-05-29 12:20:00,22.84,22.84,22.81,22.81,16600.0,13.6749,13.6749,13.657,13.657,16600.0
2009-05-29 12:25:00,22.82,22.83,22.8,22.81,23000.0,13.663,13.669,13.651,13.657,23000.0
2009-05-29 12:30:00,22.8,22.81,22.77,22.77,18400.0,13.651,13.657,13.633,13.633,18400.0
2009-05-29 12:35:00,22.78,22.81,22.77,22.78,28600.0,13.639,13.657,13.633,13.639,28600.0
2009-05-29 12:40:00,22.77,22.77,22.74,22.76,24800.0,13.633,13.633,13.6151,13.627,24800.0
2009-05-29 12:45:00,22.77,22.8,22.75,22.75,45000.0,13.633,13.651,13.6211,13.6211,45000.0
2009-05-29 12:50:00,22.75,22.76,22.7,22.71,33400.0,13.6211,13.627,13.5911,13.5971,33400.0
2009-05-29 12:55:00,22.71,22.71,22.66,22.68,36600.0,13.5971,13.5971,13.5672,13.5791,36600.0
2009-05-29 13:00:00,22.68,22.71,22.67,22.7,44000.0,13.5791,13.5971,13.5732,13.5911,44000.0
2009-05-29 13:05:00,22.71,22.72,22.7,22.71,25600.0,13.5971,13.6031,13.5911,13.5971,25600.0
2009-05-29 13:10:00,22.72,22.75,22.71,22.73,33600.0,13.6031,13.6211,13.5971,13.6091,33600.0
2009-05-29 13:15:00,22.74,22.74,22.7,22.72,31600.0,13.6151,13.6151,13.5911,13.6031,31600.0
2009-05-29 13:20:00,22.71,22.71,22.68,22.68,31800.0,13.5971,13.5971,13.5791,13.5791,31800.0
2009-05-29 13:25:00,22.68,22.7,22.66,22.69,43400.0,13.5791,13.5911,13.5672,13.5851,43400.0
2009-05-29 13:30:00,22.7,22.73,22.7,22.71,38400.0,13.5911,13.6091,13.5911,13.5971,38400.0
2009-05-29 13:35:00,22.71,22.74,22.71,22.71,28200.0,13.5971,13.6151,13.5971,13.5971,28200.0
2009-05-29 13:40:00,22.71,22.72,22.7,22.7,29600.0,13.5971,13.6031,13.5911,13.5911,29600.0
2009-05-29 13:45:00,22.7,22.71,22.7,22.7,23800.0,13.5911,13.5971,13.5911,13.5911,23800.0
2009-05-29 13:50:00,22.7,22.7,22.69,22.69,22400.0,13.5911,13.5911,13.5851,13.5851,22400.0
2009-05-29 13:55:00,22.69,22.7,22.67,22.68,15800.0,13.5851,13.5911,13.5732,13.5791,15800.0
2009-05-29 14:00:00,22.68,22.68,22.64,22.64,24000.0,13.5791,13.5791,13.5552,13.5552,24000.0
2009-05-29 14:05:00,22.64,22.65,22.62,22.62,28200.0,13.5552,13.5612,13.5432,13.5432,28200.0
2009-05-29 14:10:00,22.61,22.64,22.61,22.63,27600.0,13.5372,13.5552,13.5372,13.5492,27600.0
2009-05-29 14:15:00,22.63,22.65,22.63,22.64,29600.0,13.5492,13.5612,13.5492,13.5552,29600.0
2009-05-29 14:20:00,22.64,22.67,22.64,22.65,39600.0,13.5552,13.5732,13.5552,13.5612,39600.0
2009-05-29 14:25:00,22.64,22.67,22.64,22.66,18200.0,13.5552,13.5732,13.5552,13.5672,18200.0
2009-05-29 14:30:00,22.66,22.67,22.61,22.61,18200.0,13.5672,13.5732,13.5372,13.5372,18200.0
2009-05-29 14:35:00,22.61,22.61,22.59,22.59,21200.0,13.5372,13.5372,13.5253,13.5253,21200.0
2009-05-29 14:40:00,22.6,22.61,22.56,22.58,38800.0,13.5312,13.5372,13.5073,13.5193,38800.0
2009-05-29 14:45:00,22.57,22.58,22.55,22.55,26400.0,13.5133,13.5193,13.5013,13.5013,26400.0
2009-05-29 14:50:00,22.56,22.56,22.51,22.54,31400.0,13.5073,13.5073,13.4774,13.4953,31400.0
2009-05-29 14:55:00,22.53,22.57,22.53,22.56,48800.0,13.4893,13.5133,13.4893,13.5073,48800.0
2009-05-29 15:00:00,22.57,22.58,22.55,22.58,27600.0,13.5133,13.5193,13.5013,13.5193,27600.0
2009-05-29 15:05:00,22.57,22.63,22.55,22.63,95400.0,13.5133,13.5492,13.5013,13.5492,95400.0
2009-05-29 15:10:00,22.63,22.65,22.62,22.63,43400.0,13.5492,13.5612,13.5432,13.5492,43400.0
2009-05-29 15:15:00,22.63,22.66,22.63,22.66,54200.0,13.5492,13.5672,13.5492,13.5672,54200.0
2009-05-29 15:20:00,22.66,22.67,22.65,22.65,32400.0,13.5672,13.5732,13.5612,13.5612,32400.0
2009-05-29 15:25:00,22.65,22.66,22.63,22.66,37200.0,13.5612,13.5672,13.5492,13.5672,37200.0
2009-05-29 15:30:00,22.66,22.68,22.65,22.68,68800.0,13.5672,13.5791,13.5612,13.5791,68800.0
2009-05-29 15:35:00,22.68,22.68,22.66,22.67,68000.0,13.5791,13.5791,13.5672,13.5732,68000.0
2009-05-29 15:40:00,22.67,22.71,22.64,22.66,157600.0,13.5732,13.5971,13.5552,13.5672,157600.0
2009-05-29 15:45:00,22.67,22.68,22.63,22.64,97400.0,13.5732,13.5791,13.5492,13.5552,97400.0
2009-05-29 15:50:00,22.65,22.71,22.63,22.67,155800.0,13.5612,13.5971,13.5492,13.5732,155800.0
2009-05-29 15:55:00,22.67,22.86,22.66,22.86,323800.0,13.5732,13.6869,13.5672,13.6869,323800.0
2009-06-01 09:30:00,23.07,23.21,23.07,23.2,39600.0,13.8126,13.8965,13.8126,13.8905,39600.0
2009-06-01 09:35:00,23.2,23.24,23.17,23.24,30200.0,13.8905,13.9144,13.8725,13.9144,30200.0
2009-06-01 09:40:00,23.23,23.25,23.2,23.25,43000.0,13.9084,13.9204,13.8905,13.9204,43000.0
2009-06-01 09:45:00,23.25,23.3,23.24,23.25,34400.0,13.9204,13.9504,13.9144,13.9204,34400.0
2009-06-01 09:50:00,23.25,23.31,23.25,23.25,42600.0,13.9204,13.9563,13.9204,13.9204,42600.0
2009-06-01 09:55:00,23.26,23.28,23.2,23.2,18400.0,13.9264,13.9384,13.8905,13.8905,18400.0
2009-06-01 10:00:00,23.22,23.33,23.22,23.3,38200.0,13.9025,13.9683,13.9025,13.9504,38200.0
2009-06-01 10:05:00,23.3,23.31,23.25,23.25,29800.0,13.9504,13.9563,13.9204,13.9204,29800.0
2009-06-01 10:10:00,23.25,23.27,23.22,23.24,31000.0,13.9204,13.9324,13.9025,13.9144,31000.0
2009-06-01 10:15:00,23.24,23.27,23.22,23.22,45600.0,13.9144,13.9324,13.9025,13.9025,45600.0
2009-06-01 10:20:00,23.22,23.25,23.21,23.21,26000.0,13.9025,13.9204,13.8965,13.8965,26000.0
2009-06-01 10:25:00,23.21,23.24,23.17,23.2,30800.0,13.8965,13.9144,13.8725,13.8905,30800.0
2009-06-01 10:30:00,23.18,23.22,23.18,23.22,23800.0,13.8785,13.9025,13.8785,13.9025,23800.0
2009-06-01 10:35:00,23.22,23.24,23.21,23.23,25600.0,13.9025,13.9144,13.8965,13.9084,25600.0
2009-06-01 10:40:00,23.23,23.24,23.21,23.23,19400.0,13.9084,13.9144,13.8965,13.9084,19400.0
2009-06-01 10:45:00,23.23,23.23,23.2,23.23,20600.0,13.9084,13.9084,13.8905,13.9084,20600.0
2009-06-01 10:50:00,23.23,23.24,23.2,23.2,50400.0,13.9084,13.9144,13.8905,13.8905,50400.0
2009-06-01 10:55:00,23.2,23.28,23.2,23.23,21000.0,13.8905,13.9384,13.8905,13.9084,21000.0
2009-06-01 11:00:00,23.24,23.26,23.23,23.25,14200.0,13.9144,13.9264,13.9084,13.9204,14200.0
2009-06-01 11:05:00,23.27,23.33,23.27,23.29,39200.0,13.9324,13.9683,13.9324,13.9444,39200.0
2009-06-01 11:10:00,23.3,23.3,23.25,23.27,20800.0,13.9504,13.9504,13.9204,13.9324,20800.0
2009-06-01 11:15:00,23.26,23.29,23.25,23.28,14000.0,13.9264,13.9444,13.9204,13.9384,14000.0
2009-06-01 11:20:00,23.29,23.33,23.27,23.3,68400.0,13.9444,13.9683,13.9324,13.9504,68400.0
2009-06-01 11:25:00,23.31,23.31,23.29,23.29,32800.0,13.9563,13.9563,13.9444,13.9444,32800.0
2009-06-01 11:30:00,23.3,23.31,23.27,23.27,15400.0,13.9504,13.9563,13.9324,13.9324,15400.0
2009-06-01 11:35:00,23.27,23.32,23.27,23.31,20000.0,13.9324,13.9623,13.9324,13.9563,20000.0
2009-06-01 11:40:00,23.31,23.31,23.28,23.29,28400.0,13.9563,13.9563,13.9384,13.9444,28400.0
2009-06-01 11:45:00,23.29,23.3,23.28,23.28,28400.0,13.9444,13.9504,13.9384,13.9384,28400.0
2009-06-01 11:50:00,23.28,23.3,23.28,23.28,25400.0,13.9384,13.9504,13.9384,13.9384,25400.0
2009-06-01 11:55:00,23.28,23.32,23.28,23.31,25000.0,13.9384,13.9623,13.9384,13.9563,25000.0
2009-06-01 12:00:00,23.31,23.31,23.3,23.31,23000.0,13.9563,13.9563,13.9504,13.9563,23000.0
2009-06-01 12:05:00,23.31,23.31,23.28,23.28,31800.0,13.9563,13.9563,13.9384,13.9384,31800.0
2009-06-01 12:10:00,23.28,23.28,23.24,23.25,16600.0,13.9384,13.9384,13.9144,13.9204,16600.0
2009-06-01 12:15:00,23.25,23.28,23.25,23.28,23400.0,13.9204,13.9384,13.9204,13.9384,23400.0
2009-06-01 12:20:00,23.28,23.32,23.28,23.31,23000.0,13.9384,13.9623,13.9384,13.9563,23000.0
2009-06-01 12:25:00,23.31,23.36,23.31,23.36,18200.0,13.9563,13.9863,13.9563,13.9863,18200.0
2009-06-01 12:30:00,23.36,23.36,23.33,23.36,12200.0,13.9863,13.9863,13.9683,13.9863,12200.0
2009-06-01 12:35:00,23.36,23.37,23.36,23.36,10600.0,13.9863,13.9923,13.9863,13.9863,10600.0
2009-06-01 12:40:00,23.36,23.38,23.33,23.34,26000.0,13.9863,13.9983,13.9683,13.9743,26000.0
2009-06-01 12:45:00,23.33,23.34,23.3,23.3,42200.0,13.9683,13.9743,13.9504,13.9504,42200.0
2009-06-01 12:50:00,23.31,23.34,23.29,23.31,36200.0,13.9563,13.9743,13.9444,13.9563,36200.0
2009-06-01 12:55:00,23.3,23.32,23.27,23.28,16400.0,13.9504,13.9623,13.9324,13.9384,16400.0
2009-06-01 13:00:00,23.28,23.34,23.26,23.31,29000.0,13.9384,13.9743,13.9264,13.9563,29000.0
2009-06-01 13:05:00,23.31,23.34,23.29,23.33,19400.0,13.9563,13.9743,13.9444,13.9683,19400.0
2009-06-01 13:10:00,23.33,23.34,23.3,23.31,19200.0,13.9683,13.9743,13.9504,13.9563,19200.0
2009-06-01 13:15:00,23.31,23.31,23.28,23.28,13600.0,13.9563,13.9563,13.9384,13.9384,13600.0
2009-06-01 13:20:00,23.28,23.3,23.28,23.29,17400.0,13.9384,13.9504,13.9384,13.9444,17400.0
2009-06-01 13:25:00,23.29,23.3,23.25,23.3,30000.0,13.9444,13.9504,13.9204,13.9504,30000.0
2009-06-01 13:30:00,23.3,23.34,23.3,23.34,30800.0,13.9504,13.9743,13.9504,13.9743,30800.0
2009-06-01 13:35:00,23.34,23.36,23.34,23.35,29400.0,13.9743,13.9863,13.9743,13.9803,29400.0
2009-06-01 13:40:00,23.35,23.35,23.33,23.33,24400.0,13.9803,13.9803,13.9683,13.9683,24400.0
2009-06-01 13:45:00,23.33,23.42,23.33,23.41,28000.0,13.9683,14.0222,13.9683,14.0162,28000.0
2009-06-01 13:50:00,23.42,23.43,23.38,23.38,31600.0,14.0222,14.0282,13.9983,13.9983,31600.0
2009-06-01 13:55:00,23.37,23.4,23.35,23.39,51000.0,13.9923,14.0102,13.9803,14.0042,51000.0
2009-06-01 14:00:00,23.39,23.41,23.36,23.39,44200.0,14.0042,14.0162,13.9863,14.0042,44200.0
2009-06-01 14:05:00,23.4,23.41,23.36,23.36,32000.0,14.0102,14.0162,13.9863,13.9863,32000.0
2009-06-01 14:10:00,23.36,23.41,23.36,23.4,28600.0,13.9863,14.0162,13.9863,14.0102,28600.0
2009-06-01 14:15:00,23.41,23.42,23.4,23.41,38400.0,14.0162,14.0222,14.0102,14.0162,38400.0
2009-06-01 14:20:00,23.41,23.42,23.39,23.39,30200.0,14.0162,14.0222,14.0042,14.0042,30200.0
2009-06-01 14:25:00,23.4,23.46,23.4,23.43,24400.0,14.0102,14.0462,14.0102,14.0282,24400.0
2009-06-01 14:30:00,23.44,23.46,23.4,23.43,49600.0,14.0342,14.0462,14.0102,14.0282,49600.0
2009-06-01 14:35:00,23.43,23.45,23.42,23.44,18800.0,14.0282,14.0402,14.0222,14.0342,18800.0
2009-06-01 14:40:00,23.45,23.46,23.41,23.46,35000.0,14.0402,14.0462,14.0162,14.0462,35000.0
2009-06-01 14:45:00,23.45,23.46,23.43,23.43,40800.0,14.0402,14.0462,14.0282,14.0282,40800.0
2009-06-01 14:50:00,23.43,23.45,23.4,23.42,49600.0,14.0282,14.0402,14.0102,14.0222,49600.0
2009-06-01 14:55:00,23.42,23.43,23.38,23.42,76000.0,14.0222,14.0282,13.9983,14.0222,76000.0
2009-06-01 15:00:00,23.41,23.43,23.36,23.38,62200.0,14.0162,14.0282,13.9863,13.9983,62200.0
2009-06-01 15:05:00,23.38,23.39,23.33,23.37,48800.0,13.9983,14.0042,13.9683,13.9923,48800.0
2009-06-01 15:10:00,23.38,23.4,23.29,23.32,69800.0,13.9983,14.0102,13.9444,13.9623,69800.0
2009-06-01 15:15:00,23.32,23.35,23.29,23.31,82200.0,13.9623,13.9803,13.9444,13.9563,82200.0
2009-06-01 15:20:00,23.31,23.35,23.3,23.31,65000.0,13.9563,13.9803,13.9504,13.9563,65000.0
2009-06-01 15:25:00,23.31,23.33,23.29,23.33,54000.0,13.9563,13.9683,13.9444,13.9683,54000.0
2009-06-01 15:30:00,23.33,23.34,23.29,23.29,75000.0,13.9683,13.9743,13.9444,13.9444,75000.0
2009-06-01 15:35:00,23.31,23.34,23.28,23.33,69000.0,13.9563,13.9743,13.9384,13.9683,69000.0
2009-06-01 15:40:00,23.33,23.36,23.3,23.32,82000.0,13.9683,13.9863,13.9504,13.9623,82000.0
2009-06-01 15:45:00,23.32,23.35,23.29,23.32,101600.0,13.9623,13.9803,13.9444,13.9623,101600.0
2009-06-01 15:50:00,23.31,23.4,23.31,23.34,132400.0,13.9563,14.0102,13.9563,13.9743,132400.0
2009-06-01 15:55:00,23.34,23.34,23.22,23.33,196000.0,13.9743,13.9743,13.9025,13.9683,196000.0
2009-06-02 09:30:00,23.3,23.43,23.28,23.41,67000.0,13.9504,14.0282,13.9384,14.0162,67000.0
2009-06-02 09:35:00,23.42,23.42,23.35,23.36,49400.0,14.0222,14.0222,13.9803,13.9863,49400.0
2009-06-02 09:40:00,23.36,23.36,23.3,23.32,67600.0,13.9863,13.9863,13.9504,13.9623,67600.0
2009-06-02 09:45:00,23.32,23.33,23.28,23.32,42400.0,13.9623,13.9683,13.9384,13.9623,42400.0
2009-06-02 09:50:00,23.33,23.34,23.21,23.22,39600.0,13.9683,13.9743,13.8965,13.9025,39600.0
2009-06-02 09:55:00,23.22,23.22,23.17,23.17,29800.0,13.9025,13.9025,13.8725,13.8725,29800.0
2009-06-02 10:00:00,23.17,23.28,23.15,23.21,96600.0,13.8725,13.9384,13.8605,13.8965,96600.0
2009-06-02 10:05:00,23.22,23.25,23.21,23.25,29200.0,13.9025,13.9204,13.8965,13.9204,29200.0
2009-06-02 10:10:00,23.25,23.29,23.25,23.28,33200.0,13.9204,13.9444,13.9204,13.9384,33200.0
2009-06-02 10:15:00,23.28,23.28,23.15,23.16,69000.0,13.9384,13.9384,13.8605,13.8665,69000.0
2009-06-02 10:20:00,23.16,23.21,23.15,23.17,56400.0,13.8665,13.8965,13.8605,13.8725,56400.0
2009-06-02 10:25:00,23.17,23.2,23.15,23.18,67000.0,13.8725,13.8905,13.8605,13.8785,67000.0
2009-06-02 10:30:00,23.18,23.18,23.15,23.17,42600.0,13.8785,13.8785,13.8605,13.8725,42600.0
2009-06-02 10:35:00,23.16,23.18,23.12,23.15,65600.0,13.8665,13.8785,13.8426,13.8605,65600.0
2009-06-02 10:40:00,23.15,23.18,23.15,23.15,35400.0,13.8605,13.8785,13.8605,13.8605,35400.0
2009-06-02 10:45:00,23.15,23.16,23.13,23.15,14000.0,13.8605,13.8665,13.8486,13.8605,14000.0
2009-06-02 10:50:00,23.15,23.2,23.15,23.2,22200.0,13.8605,13.8905,13.8605,13.8905,22200.0
2009-06-02 10:55:00,23.2,23.25,23.2,23.22,21800.0,13.8905,13.9204,13.8905,13.9025,21800.0
2009-06-02 11:00:00,23.21,23.25,23.21,23.25,20800.0,13.8965,13.9204,13.8965,13.9204,20800.0
2009-06-02 11:05:00,23.25,23.25,23.23,23.24,17000.0,13.9204,13.9204,13.9084,13.9144,17000.0
2009-06-02 11:10:00,23.24,23.26,23.24,23.25,16600.0,13.9144,13.9264,13.9144,13.9204,16600.0
2009-06-02 11:15:00,23.25,23.29,23.24,23.27,24400.0,13.9204,13.9444,13.9144,13.9324,24400.0
2009-06-02 11:20:00,23.27,23.29,23.25,23.27,33400.0,13.9324,13.9444,13.9204,13.9324,33400.0
2009-06-02 11:25:00,23.28,23.29,23.27,23.28,18800.0,13.9384,13.9444,13.9324,13.9384,18800.0
2009-06-02 11:30:00,23.27,23.29,23.26,23.28,60400.0,13.9324,13.9444,13.9264,13.9384,60400.0
2009-06-02 11:35:00,23.28,23.29,23.25,23.25,21000.0,13.9384,13.9444,13.9204,13.9204,21000.0
2009-06-02 11:40:00,23.25,23.28,23.24,23.27,12600.0,13.9204,13.9384,13.9144,13.9324,12600.0
2009-06-02 11:45:00,23.27,23.27,23.25,23.26,12400.0,13.9324,13.9324,13.9204,13.9264,12400.0
2009-06-02 11:50:00,23.26,23.32,23.26,23.28,36800.0,13.9264,13.9623,13.9264,13.9384,36800.0
2009-06-02 11:55:00,23.28,23.29,23.27,23.29,17400.0,13.9384,13.9444,13.9324,13.9444,17400.0
2009-06-02 12:00:00,23.29,23.3,23.26,23.26,116800.0,13.9444,13.9504,13.9264,13.9264,116800.0
2009-06-02 12:05:00,23.27,23.27,23.22,23.22,33400.0,13.9324,13.9324,13.9025,13.9025,33400.0
2009-06-02 12:10:00,23.22,23.23,23.2,23.2,10800.0,13.9025,13.9084,13.8905,13.8905,10800.0
2009-06-02 12:15:00,23.18,23.25,23.18,23.24,50000.0,13.8785,13.9204,13.8785,13.9144,50000.0
2009-06-02 12:20:00,23.25,23.25,23.21,23.22,20600.0,13.9204,13.9204,13.8965,13.9025,20600.0
2009-06-02 12:25:00,23.22,23.24,23.22,23.23,13200.0,13.9025,13.9144,13.9025,13.9084,13200.0
2009-06-02 12:30:00,23.23,23.24,23.21,23.21,15000.0,13.9084,13.9144,13.8965,13.8965,15000.0
2009-06-02 12:35:00,23.22,23.24,23.21,23.23,19400.0,13.9025,13.9144,13.8965,13.9084,19400.0
2009-06-02 12:40:00,23.24,23.25,23.23,23.25,27800.0,13.9144,13.9204,13.9084,13.9204,27800.0
2009-06-02 12:45:00,23.25,23.25,23.23,23.23,10800.0,13.9204,13.9204,13.9084,13.9084,10800.0
2009-06-02 12:50:00,23.23,23.25,23.23,23.24,44600.0,13.9084,13.9204,13.9084,13.9144,44600.0
2009-06-02 12:55:00,23.24,23.24,23.23,23.24,11800.0,13.9144,13.9144,13.9084,13.9144,11800.0
2009-06-02 13:00:00,23.23,23.25,23.23,23.25,15200.0,13.9084,13.9204,13.9084,13.9204,15200.0
2009-06-02 13:05:00,23.24,23.27,23.24,23.26,30600.0,13.9144,13.9324,13.9144,13.9264,30600.0
2009-06-02 13:10:00,23.27,23.28,23.25,23.25,12200.0,13.9324,13.9384,13.9204,13.9204,12200.0
2009-06-02 13:15:00,23.25,23.27,23.25,23.26,14400.0,13.9204,13.9324,13.9204,13.9264,14400.0
2009-06-02 13:20:00,23.26,23.28,23.26,23.28,15200.0,13.9264,13.9384,13.9264,13.9384,15200.0
2009-06-02 13:25:00,23.28,23.3,23.27,23.29,23800.0,13.9384,13.9504,13.9324,13.9444,23800.0
2009-06-02 13:30:00,23.3,23.32,23.29,23.32,27000.0,13.9504,13.9623,13.9444,13.9623,27000.0
2009-06-02 13:35:00,23.33,23.35,23.33,23.34,31200.0,13.9683,13.9803,13.9683,13.9743,31200.0
2009-06-02 13:40:00,23.34,23.38,23.34,23.36,27600.0,13.9743,13.9983,13.9743,13.9863,27600.0
2009-06-02 13:45:00,23.36,23.4,23.36,23.39,41200.0,13.9863,14.0102,13.9863,14.0042,41200.0
2009-06-02 13:50:00,23.39,23.4,23.37,23.38,38000.0,14.0042,14.0102,13.9923,13.9983,38000.0
2009-06-02 13:55:00,23.37,23.39,23.36,23.39,27000.0,13.9923,14.0042,13.9863,14.0042,27000.0
2009-06-02 14:00:00,23.38,23.39,23.33,23.33,32400.0,13.9983,14.0042,13.9683,13.9683,32400.0
2009-06-02 14:05:00,23.34,23.36,23.33,23.35,18600.0,13.9743,13.9863,13.9683,13.9803,18600.0
2009-06-02 14:10:00,23.35,23.36,23.35,23.36,17000.0,13.9803,13.9863,13.9803,13.9863,17000.0
2009-06-02 14:15:00,23.36,23.41,23.36,23.38,41400.0,13.9863,14.0162,13.9863,13.9983,41400.0
2009-06-02 14:20:00,23.39,23.43,23.39,23.42,28200.0,14.0042,14.0282,14.0042,14.0222,28200.0
2009-06-02 14:25:00,23.42,23.45,23.4,23.43,30200.0,14.0222,14.0402,14.0102,14.0282,30200.0
2009-06-02 14:30:00,23.43,23.43,23.42,23.43,26200.0,14.0282,14.0282,14.0222,14.0282,26200.0
2009-06-02 14:35:00,23.42,23.43,23.39,23.4,25200.0,14.0222,14.0282,14.0042,14.0102,25200.0
2009-06-02 14:40:00,23.4,23.43,23.4,23.42,37800.0,14.0102,14.0282,14.0102,14.0222,37800.0
2009-06-02 14:45:00,23.41,23.43,23.4,23.42,48400.0,14.0162,14.0282,14.0102,14.0222,48400.0
2009-06-02 14:50:00,23.4,23.41,23.35,23.36,76200.0,14.0102,14.0162,13.9803,13.9863,76200.0
2009-06-02 14:55:00,23.36,23.36,23.33,23.34,26000.0,13.9863,13.9863,13.9683,13.9743,26000.0
2009-06-02 15:00:00,23.34,23.36,23.34,23.36,20400.0,13.9743,13.9863,13.9743,13.9863,20400.0
2009-06-02 15:05:00,23.36,23.37,23.33,23.34,60600.0,13.9863,13.9923,13.9683,13.9743,60600.0
2009-06-02 15:10:00,23.33,23.34,23.3,23.3,31600.0,13.9683,13.9743,13.9504,13.9504,31600.0
2009-06-02 15:15:00,23.29,23.3,23.27,23.3,61000.0,13.9444,13.9504,13.9324,13.9504,61000.0
2009-06-02 15:20:00,23.29,23.3,23.27,23.29,28000.0,13.9444,13.9504,13.9324,13.9444,28000.0
2009-06-02 15:25:00,23.3,23.32,23.29,23.31,23600.0,13.9504,13.9623,13.9444,13.9563,23600.0
2009-06-02 15:30:00,23.31,23.33,23.3,23.32,71400.0,13.9563,13.9683,13.9504,13.9623,71400.0
2009-06-02 15:35:00,23.32,23.36,23.31,23.35,56400.0,13.9623,13.9863,13.9563,13.9803,56400.0
2009-06-02 15:40:00,23.35,23.36,23.33,23.35,52000.0,13.9803,13.9863,13.9683,13.9803,52000.0
2009-06-02 15:45:00,23.36,23.39,23.35,23.39,53800.0,13.9863,14.0042,13.9803,14.0042,53800.0
2009-06-02 15:50:00,23.39,23.41,23.35,23.38,153200.0,14.0042,14.0162,13.9803,13.9983,153200.0
2009-06-02 15:55:00,23.37,23.41,23.34,23.36,207200.0,13.9923,14.0162,13.9743,13.9863,207200.0
2009-06-03 09:30:00,23.31,23.35,23.21,23.27,46200.0,13.9563,13.9803,13.8965,13.9324,46200.0
2009-06-03 09:35:00,23.25,23.35,23.24,23.28,30400.0,13.9204,13.9803,13.9144,13.9384,30400.0
2009-06-03 09:40:00,23.29,23.29,23.1,23.11,34600.0,13.9444,13.9444,13.8306,13.8366,34600.0
2009-06-03 09:45:00,23.1,23.1,23.0,23.04,40800.0,13.8306,13.8306,13.7707,13.7947,40800.0
2009-06-03 09:50:00,23.05,23.08,22.9,22.93,31200.0,13.8007,13.8186,13.7109,13.7288,31200.0
2009-06-03 09:55:00,22.91,22.97,22.9,22.93,34600.0,13.7169,13.7528,13.7109,13.7288,34600.0
2009-06-03 10:00:00,22.94,22.94,22.88,22.93,50400.0,13.7348,13.7348,13.6989,13.7288,50400.0
2009-06-03 10:05:00,22.94,22.97,22.93,22.97,33800.0,13.7348,13.7528,13.7288,13.7528,33800.0
2009-06-03 10:10:00,22.96,22.96,22.93,22.95,25600.0,13.7468,13.7468,13.7288,13.7408,25600.0
2009-06-03 10:15:00,22.95,22.96,22.93,22.93,28200.0,13.7408,13.7468,13.7288,13.7288,28200.0
2009-06-03 10:20:00,22.93,22.95,22.92,22.93,18400.0,13.7288,13.7408,13.7228,13.7288,18400.0
2009-06-03 10:25:00,22.93,22.95,22.92,22.94,31000.0,13.7288,13.7408,13.7228,13.7348,31000.0
2009-06-03 10:30:00,22.94,22.97,22.91,22.97,21000.0,13.7348,13.7528,13.7169,13.7528,21000.0
2009-06-03 10:35:00,22.97,22.99,22.93,22.95,35800.0,13.7528,13.7647,13.7288,13.7408,35800.0
2009-06-03 10:40:00,22.94,22.97,22.94,22.97,19200.0,13.7348,13.7528,13.7348,13.7528,19200.0
2009-06-03 10:45:00,22.97,22.99,22.93,22.93,29400.0,13.7528,13.7647,13.7288,13.7288,29400.0
2009-06-03 10:50:00,22.93,22.95,22.91,22.93,34000.0,13.7288,13.7408,13.7169,13.7288,34000.0
2009-06-03 10:55:00,22.92,22.92,22.9,22.91,17600.0,13.7228,13.7228,13.7109,13.7169,17600.0
2009-06-03 11:00:00,22.91,22.92,22.87,22.87,20600.0,13.7169,13.7228,13.6929,13.6929,20600.0
2009-06-03 11:05:00,22.87,22.88,22.85,22.86,16400.0,13.6929,13.6989,13.6809,13.6869,16400.0
2009-06-03 11:10:00,22.85,22.85,22.82,22.84,23400.0,13.6809,13.6809,13.663,13.6749,23400.0
2009-06-03 11:15:00,22.84,22.88,22.84,22.88,17000.0,13.6749,13.6989,13.6749,13.6989,17000.0
2009-06-03 11:20:00,22.89,22.9,22.87,22.89,18600.0,13.7049,13.7109,13.6929,13.7049,18600.0
2009-06-03 11:25:00,22.89,22.93,22.89,22.91,37600.0,13.7049,13.7288,13.7049,13.7169,37600.0
2009-06-03 11:30:00,22.9,22.91,22.9,22.91,8800.0,13.7109,13.7169,13.7109,13.7169,8800.0
2009-06-03 11:35:00,22.91,22.93,22.9,22.91,11400.0,13.7169,13.7288,13.7109,13.7169,11400.0
2009-06-03 11:40:00,22.92,22.94,22.88,22.88,19400.0,13.7228,13.7348,13.6989,13.6989,19400.0
2009-06-03 11:45:00,22.88,22.88,22.86,22.86,10600.0,13.6989,13.6989,13.6869,13.6869,10600.0
2009-06-03 11:50:00,22.87,22.9,22.84,22.84,27400.0,13.6929,13.7109,13.6749,13.6749,27400.0
2009-06-03 11:55:00,22.83,22.84,22.79,22.83,23000.0,13.669,13.6749,13.645,13.669,23000.0
2009-06-03 12:00:00,22.83,22.83,22.81,22.83,24000.0,13.669,13.669,13.657,13.669,24000.0
2009-06-03 12:05:00,22.82,22.84,22.82,22.83,29600.0,13.663,13.6749,13.663,13.669,29600.0
2009-06-03 12:10:00,22.84,22.84,22.82,22.83,12800.0,13.6749,13.6749,13.663,13.669,12800.0
2009-06-03 12:15:00,22.83,22.85,22.83,22.84,12800.0,13.669,13.6809,13.669,13.6749,12800.0
2009-06-03 12:20:00,22.84,22.84,22.82,22.82,12200.0,13.6749,13.6749,13.663,13.663,12200.0
2009-06-03 12:25:00,22.83,22.84,22.81,22.83,20000.0,13.669,13.6749,13.657,13.669,20000.0
2009-06-03 12:30:00,22.82,22.84,22.81,22.84,26400.0,13.663,13.6749,13.657,13.6749,26400.0
2009-06-03 12:35:00,22.84,22.86,22.81,22.85,30800.0,13.6749,13.6869,13.657,13.6809,30800.0
2009-06-03 12:40:00,22.86,22.88,22.85,22.85,11200.0,13.6869,13.6989,13.6809,13.6809,11200.0
2009-06-03 12:45:00,22.86,22.89,22.85,22.89,27200.0,13.6869,13.7049,13.6809,13.7049,27200.0
2009-06-03 12:50:00,22.88,22.91,22.88,22.9,24000.0,13.6989,13.7169,13.6989,13.7109,24000.0
2009-06-03 12:55:00,22.9,22.91,22.88,22.9,29400.0,13.7109,13.7169,13.6989,13.7109,29400.0
2009-06-03 13:00:00,22.9,22.9,22.88,22.88,23200.0,13.7109,13.7109,13.6989,13.6989,23200.0
2009-06-03 13:05:00,22.89,22.93,22.88,22.93,31600.0,13.7049,13.7288,13.6989,13.7288,31600.0
2009-06-03 13:10:00,22.93,22.94,22.89,22.94,273200.0,13.7288,13.7348,13.7049,13.7348,273200.0
2009-06-03 13:15:00,22.94,22.96,22.93,22.95,21400.0,13.7348,13.7468,13.7288,13.7408,21400.0
2009-06-03 13:20:00,22.94,22.94,22.91,22.92,20400.0,13.7348,13.7348,13.7169,13.7228,20400.0
2009-06-03 13:25:00,22.91,22.92,22.9,22.9,56200.0,13.7169,13.7228,13.7109,13.7109,56200.0
2009-06-03 13:30:00,22.9,22.92,22.89,22.9,49200.0,13.7109,13.7228,13.7049,13.7109,49200.0
2009-06-03 13:35:00,22.9,22.91,22.89,22.9,28400.0,13.7109,13.7169,13.7049,13.7109,28400.0
2009-06-03 13:40:00,22.9,22.91,22.88,22.89,23800.0,13.7109,13.7169,13.6989,13.7049,23800.0
2009-06-03 13:45:00,22.89,22.89,22.84,22.85,23400.0,13.7049,13.7049,13.6749,13.6809,23400.0
2009-06-03 13:50:00,22.85,22.89,22.85,22.86,23200.0,13.6809,13.7049,13.6809,13.6869,23200.0
2009-06-03 13:55:00,22.85,22.85,22.84,22.84,12000.0,13.6809,13.6809,13.6749,13.6749,12000.0
2009-06-03 14:00:00,22.84,22.86,22.83,22.85,20800.0,13.6749,13.6869,13.669,13.6809,20800.0
2009-06-03 14:05:00,22.86,22.88,22.86,22.86,30600.0,13.6869,13.6989,13.6869,13.6869,30600.0
2009-06-03 14:10:00,22.86,22.92,22.86,22.9,48200.0,13.6869,13.7228,13.6869,13.7109,48200.0
2009-06-03 14:15:00,22.91,22.93,22.9,22.92,19400.0,13.7169,13.7288,13.7109,13.7228,19400.0
2009-06-03 14:20:00,22.92,22.93,22.87,22.87,15400.0,13.7228,13.7288,13.6929,13.6929,15400.0
2009-06-03 14:25:00,22.86,22.9,22.86,22.89,28200.0,13.6869,13.7109,13.6869,13.7049,28200.0
2009-06-03 14:30:00,22.89,22.89,22.86,22.86,10000.0,13.7049,13.7049,13.6869,13.6869,10000.0
2009-06-03 14:35:00,22.86,22.89,22.85,22.89,18400.0,13.6869,13.7049,13.6809,13.7049,18400.0
2009-06-03 14:40:00,22.88,22.89,22.88,22.88,9000.0,13.6989,13.7049,13.6989,13.6989,9000.0
2009-06-03 14:45:00,22.87,22.91,22.87,22.91,8600.0,13.6929,13.7169,13.6929,13.7169,8600.0
2009-06-03 14:50:00,22.91,22.91,22.89,22.89,9400.0,13.7169,13.7169,13.7049,13.7049,9400.0
2009-06-03 14:55:00,22.91,22.98,22.91,22.97,33200.0,13.7169,13.7588,13.7169,13.7528,33200.0
2009-06-03 15:00:00,22.98,22.99,22.97,22.98,30600.0,13.7588,13.7647,13.7528,13.7588,30600.0
2009-06-03 15:05:00,22.98,22.99,22.97,22.97,25600.0,13.7588,13.7647,13.7528,13.7528,25600.0
2009-06-03 15:10:00,22.98,22.99,22.97,22.98,19400.0,13.7588,13.7647,13.7528,13.7588,19400.0
2009-06-03 15:15:00,22.97,22.99,22.97,22.98,15400.0,13.7528,13.7647,13.7528,13.7588,15400.0
2009-06-03 15:20:00,22.99,22.99,22.96,22.98,38600.0,13.7647,13.7647,13.7468,13.7588,38600.0
2009-06-03 15:25:00,22.98,22.99,22.93,22.93,35400.0,13.7588,13.7647,13.7288,13.7288,35400.0
2009-06-03 15:30:00,22.92,22.93,22.89,22.91,32600.0,13.7228,13.7288,13.7049,13.7169,32600.0
2009-06-03 15:35:00,22.91,22.93,22.89,22.91,22200.0,13.7169,13.7288,13.7049,13.7169,22200.0
2009-06-03 15:40:00,22.92,22.97,22.92,22.95,36400.0,13.7228,13.7528,13.7228,13.7408,36400.0
2009-06-03 15:45:00,22.95,22.98,22.94,22.96,35600.0,13.7408,13.7588,13.7348,13.7468,35600.0
2009-06-03 15:50:00,22.96,23.01,22.95,22.98,55400.0,13.7468,13.7767,13.7408,13.7588,55400.0
2009-06-03 15:55:00,22.98,23.05,22.97,23.05,109800.0,13.7588,13.8007,13.7528,13.8007,109800.0
2009-06-04 09:30:00,23.22,23.26,23.18,23.23,29000.0,13.9025,13.9264,13.8785,13.9084,29000.0
2009-06-04 09:35:00,23.21,23.25,23.09,23.25,17600.0,13.8965,13.9204,13.8246,13.9204,17600.0
2009-06-04 09:40:00,23.24,23.24,23.07,23.09,26200.0,13.9144,13.9144,13.8126,13.8246,26200.0
2009-06-04 09:45:00,23.09,23.18,23.09,23.18,46200.0,13.8246,13.8785,13.8246,13.8785,46200.0
2009-06-04 09:50:00,23.18,23.18,23.11,23.18,12400.0,13.8785,13.8785,13.8366,13.8785,12400.0
2009-06-04 09:55:00,23.17,23.23,23.17,23.18,3600.0,13.8725,13.9084,13.8725,13.8785,3600.0
2009-06-04 10:00:00,23.16,23.2,23.13,23.16,13600.0,13.8665,13.8905,13.8486,13.8665,13600.0
2009-06-04 10:05:00,23.15,23.16,23.13,23.16,17600.0,13.8605,13.8665,13.8486,13.8665,17600.0
2009-06-04 10:10:00,23.17,23.17,23.13,23.17,21400.0,13.8725,13.8725,13.8486,13.8725,21400.0
2009-06-04 10:15:00,23.17,23.18,23.14,23.15,20000.0,13.8725,13.8785,13.8546,13.8605,20000.0
2009-06-04 10:20:00,23.15,23.24,23.15,23.24,23600.0,13.8605,13.9144,13.8605,13.9144,23600.0
2009-06-04 10:25:00,23.24,23.24,23.18,23.18,26400.0,13.9144,13.9144,13.8785,13.8785,26400.0
2009-06-04 10:30:00,23.18,23.2,23.15,23.17,13000.0,13.8785,13.8905,13.8605,13.8725,13000.0
2009-06-04 10:35:00,23.17,23.19,23.14,23.16,23400.0,13.8725,13.8845,13.8546,13.8665,23400.0
2009-06-04 10:40:00,23.15,23.23,23.15,23.21,39400.0,13.8605,13.9084,13.8605,13.8965,39400.0
2009-06-04 10:45:00,23.22,23.25,23.16,23.16,16000.0,13.9025,13.9204,13.8665,13.8665,16000.0
2009-06-04 10:50:00,23.16,23.18,23.14,23.15,13200.0,13.8665,13.8785,13.8546,13.8605,13200.0
2009-06-04 10:55:00,23.15,23.22,23.15,23.18,17800.0,13.8605,13.9025,13.8605,13.8785,17800.0
2009-06-04 11:00:00,23.17,23.21,23.16,23.17,12400.0,13.8725,13.8965,13.8665,13.8725,12400.0
2009-06-04 11:05:00,23.17,23.17,23.15,23.16,20000.0,13.8725,13.8725,13.8605,13.8665,20000.0
2009-06-04 11:10:00,23.16,23.21,23.16,23.18,12400.0,13.8665,13.8965,13.8665,13.8785,12400.0
2009-06-04 11:15:00,23.18,23.24,23.18,23.24,10000.0,13.8785,13.9144,13.8785,13.9144,10000.0
2009-06-04 11:20:00,23.24,23.25,23.22,23.25,19000.0,13.9144,13.9204,13.9025,13.9204,19000.0
2009-06-04 11:25:00,23.24,23.25,23.2,23.21,18400.0,13.9144,13.9204,13.8905,13.8965,18400.0
2009-06-04 11:30:00,23.21,23.22,23.18,23.22,20400.0,13.8965,13.9025,13.8785,13.9025,20400.0
2009-06-04 11:35:00,23.22,23.23,23.18,23.18,32400.0,13.9025,13.9084,13.8785,13.8785,32400.0
2009-06-04 11:40:00,23.18,23.22,23.17,23.21,42200.0,13.8785,13.9025,13.8725,13.8965,42200.0
2009-06-04 11:45:00,23.21,23.22,23.2,23.21,50600.0,13.8965,13.9025,13.8905,13.8965,50600.0
2009-06-04 11:50:00,23.21,23.21,23.2,23.21,7200.0,13.8965,13.8965,13.8905,13.8965,7200.0
2009-06-04 11:55:00,23.2,23.2,23.18,23.18,3400.0,13.8905,13.8905,13.8785,13.8785,3400.0
2009-06-04 12:00:00,23.18,23.21,23.17,23.21,14600.0,13.8785,13.8965,13.8725,13.8965,14600.0
2009-06-04 12:05:00,23.21,23.21,23.17,23.17,10200.0,13.8965,13.8965,13.8725,13.8725,10200.0
2009-06-04 12:10:00,23.17,23.19,23.15,23.19,14600.0,13.8725,13.8845,13.8605,13.8845,14600.0
2009-06-04 12:15:00,23.19,23.2,23.18,23.2,6400.0,13.8845,13.8905,13.8785,13.8905,6400.0
2009-06-04 12:20:00,23.2,23.21,23.19,23.21,10600.0,13.8905,13.8965,13.8845,13.8965,10600.0
2009-06-04 12:25:00,23.22,23.22,23.2,23.22,5800.0,13.9025,13.9025,13.8905,13.9025,5800.0
2009-06-04 12:30:00,23.22,23.23,23.21,23.21,5600.0,13.9025,13.9084,13.8965,13.8965,5600.0
2009-06-04 12:35:00,23.21,23.21,23.2,23.21,3000.0,13.8965,13.8965,13.8905,13.8965,3000.0
2009-06-04 12:40:00,23.21,23.23,23.21,23.22,25600.0,13.8965,13.9084,13.8965,13.9025,25600.0
2009-06-04 12:45:00,23.23,23.24,23.21,23.22,6400.0,13.9084,13.9144,13.8965,13.9025,6400.0
2009-06-04 12:50:00,23.21,23.22,23.2,23.21,16400.0,13.8965,13.9025,13.8905,13.8965,16400.0
2009-06-04 12:55:00,23.21,23.22,23.21,23.22,4200.0,13.8965,13.9025,13.8965,13.9025,4200.0
2009-06-04 13:00:00,23.22,23.22,23.2,23.2,19000.0,13.9025,13.9025,13.8905,13.8905,19000.0
2009-06-04 13:05:00,23.21,23.21,23.16,23.16,49600.0,13.8965,13.8965,13.8665,13.8665,49600.0
2009-06-04 13:10:00,23.17,23.19,23.17,23.17,12400.0,13.8725,13.8845,13.8725,13.8725,12400.0
2009-06-04 13:15:00,23.17,23.18,23.17,23.18,10000.0,13.8725,13.8785,13.8725,13.8785,10000.0
2009-06-04 13:20:00,23.17,23.18,23.17,23.18,7400.0,13.8725,13.8785,13.8725,13.8785,7400.0
2009-06-04 13:25:00,23.18,23.2,23.18,23.2,18400.0,13.8785,13.8905,13.8785,13.8905,18400.0
2009-06-04 13:30:00,23.2,23.23,23.19,23.23,17600.0,13.8905,13.9084,13.8845,13.9084,17600.0
2009-06-04 13:35:00,23.23,23.25,23.22,23.24,12000.0,13.9084,13.9204,13.9025,13.9144,12000.0
2009-06-04 13:40:00,23.24,23.25,23.23,23.23,14600.0,13.9144,13.9204,13.9084,13.9084,14600.0
2009-06-04 13:45:00,23.22,23.27,23.22,23.26,34200.0,13.9025,13.9324,13.9025,13.9264,34200.0
2009-06-04 13:50:00,23.25,23.27,23.23,23.23,24000.0,13.9204,13.9324,13.9084,13.9084,24000.0
2009-06-04 13:55:00,23.23,23.24,23.22,23.24,8600.0,13.9084,13.9144,13.9025,13.9144,8600.0
2009-06-04 14:00:00,23.24,23.25,23.22,23.22,25400.0,13.9144,13.9204,13.9025,13.9025,25400.0
2009-06-04 14:05:00,23.22,23.25,23.22,23.25,36400.0,13.9025,13.9204,13.9025,13.9204,36400.0
2009-06-04 14:10:00,23.25,23.26,23.25,23.25,27800.0,13.9204,13.9264,13.9204,13.9204,27800.0
2009-06-04 14:15:00,23.25,23.26,23.25,23.25,21200.0,13.9204,13.9264,13.9204,13.9204,21200.0
2009-06-04 14:20:00,23.25,23.25,23.24,23.24,16400.0,13.9204,13.9204,13.9144,13.9144,16400.0
2009-06-04 14:25:00,23.24,23.25,23.24,23.24,21600.0,13.9144,13.9204,13.9144,13.9144,21600.0
2009-06-04 14:30:00,23.24,23.25,23.24,23.24,15400.0,13.9144,13.9204,13.9144,13.9144,15400.0
2009-06-04 14:35:00,23.24,23.24,23.22,23.24,26600.0,13.9144,13.9144,13.9025,13.9144,26600.0
2009-06-04 14:40:00,23.24,23.25,23.23,23.23,24600.0,13.9144,13.9204,13.9084,13.9084,24600.0
2009-06-04 14:45:00,23.24,23.25,23.24,23.24,17800.0,13.9144,13.9204,13.9144,13.9144,17800.0
2009-06-04 14:50:00,23.24,23.27,23.23,23.25,36600.0,13.9144,13.9324,13.9084,13.9204,36600.0
2009-06-04 14:55:00,23.25,23.25,23.24,23.24,17600.0,13.9204,13.9204,13.9144,13.9144,17600.0
2009-06-04 15:00:00,23.24,23.25,23.22,23.23,27200.0,13.9144,13.9204,13.9025,13.9084,27200.0
2009-06-04 15:05:00,23.23,23.25,23.22,23.23,17000.0,13.9084,13.9204,13.9025,13.9084,17000.0
2009-06-04 15:10:00,23.23,23.24,23.21,23.23,20600.0,13.9084,13.9144,13.8965,13.9084,20600.0
2009-06-04 15:15:00,23.23,23.23,23.2,23.22,16200.0,13.9084,13.9084,13.8905,13.9025,16200.0
2009-06-04 15:20:00,23.22,23.23,23.2,23.2,21200.0,13.9025,13.9084,13.8905,13.8905,21200.0
2009-06-04 15:25:00,23.2,23.22,23.18,23.19,19200.0,13.8905,13.9025,13.8785,13.8845,19200.0
2009-06-04 15:30:00,23.2,23.21,23.18,23.21,45800.0,13.8905,13.8965,13.8785,13.8965,45800.0
2009-06-04 15:35:00,23.2,23.23,23.18,23.22,32800.0,13.8905,13.9084,13.8785,13.9025,32800.0
2009-06-04 15:40:00,23.22,23.22,23.17,23.2,44000.0,13.9025,13.9025,13.8725,13.8905,44000.0
2009-06-04 15:45:00,23.2,23.24,23.17,23.18,52400.0,13.8905,13.9144,13.8725,13.8785,52400.0
2009-06-04 15:50:00,23.19,23.25,23.18,23.19,49600.0,13.8845,13.9204,13.8785,13.8845,49600.0
2009-06-04 15:55:00,23.19,23.24,23.18,23.24,112200.0,13.8845,13.9144,13.8785,13.9144,112200.0
2009-06-05 09:30:00,23.33,23.45,23.32,23.36,29600.0,13.9683,14.0402,13.9623,13.9863,29600.0
2009-06-05 09:35:00,23.36,23.5,23.35,23.5,33000.0,13.9863,14.0701,13.9803,14.0701,33000.0
2009-06-05 09:40:00,23.49,23.5,23.45,23.45,56600.0,14.0641,14.0701,14.0402,14.0402,56600.0
2009-06-05 09:45:00,23.45,23.45,23.4,23.42,39000.0,14.0402,14.0402,14.0102,14.0222,39000.0
2009-06-05 09:50:00,23.42,23.42,23.25,23.28,40200.0,14.0222,14.0222,13.9204,13.9384,40200.0
2009-06-05 09:55:00,23.27,23.32,23.18,23.31,25600.0,13.9324,13.9623,13.8785,13.9563,25600.0
2009-06-05 10:00:00,23.31,23.34,23.2,23.28,29400.0,13.9563,13.9743,13.8905,13.9384,29400.0
2009-06-05 10:05:00,23.29,23.29,23.13,23.13,34600.0,13.9444,13.9444,13.8486,13.8486,34600.0
2009-06-05 10:10:00,23.11,23.13,23.06,23.06,24400.0,13.8366,13.8486,13.8067,13.8067,24400.0
2009-06-05 10:15:00,23.06,23.11,23.04,23.06,21800.0,13.8067,13.8366,13.7947,13.8067,21800.0
2009-06-05 10:20:00,23.05,23.08,22.98,23.03,28400.0,13.8007,13.8186,13.7588,13.7887,28400.0
2009-06-05 10:25:00,23.03,23.06,22.99,23.03,20600.0,13.7887,13.8067,13.7647,13.7887,20600.0
2009-06-05 10:30:00,23.0,23.09,22.95,23.08,26800.0,13.7707,13.8246,13.7408,13.8186,26800.0
2009-06-05 10:35:00,23.08,23.14,23.04,23.09,23200.0,13.8186,13.8546,13.7947,13.8246,23200.0
2009-06-05 10:40:00,23.08,23.18,23.08,23.14,28600.0,13.8186,13.8785,13.8186,13.8546,28600.0
2009-06-05 10:45:00,23.13,23.17,23.11,23.17,21800.0,13.8486,13.8725,13.8366,13.8725,21800.0
2009-06-05 10:50:00,23.17,23.18,23.12,23.17,9400.0,13.8725,13.8785,13.8426,13.8725,9400.0
2009-06-05 10:55:00,23.17,23.18,23.11,23.16,17800.0,13.8725,13.8785,13.8366,13.8665,17800.0
2009-06-05 11:00:00,23.18,23.27,23.16,23.23,34200.0,13.8785,13.9324,13.8665,13.9084,34200.0
2009-06-05 11:05:00,23.25,23.28,23.22,23.22,9800.0,13.9204,13.9384,13.9025,13.9025,9800.0
2009-06-05 11:10:00,23.22,23.22,23.16,23.17,17800.0,13.9025,13.9025,13.8665,13.8725,17800.0
2009-06-05 11:15:00,23.17,23.21,23.16,23.19,9400.0,13.8725,13.8965,13.8665,13.8845,9400.0
2009-06-05 11:20:00,23.2,23.29,23.2,23.28,24800.0,13.8905,13.9444,13.8905,13.9384,24800.0
2009-06-05 11:25:00,23.28,23.3,23.24,23.29,27000.0,13.9384,13.9504,13.9144,13.9444,27000.0
2009-06-05 11:30:00,23.29,23.29,23.26,23.28,15000.0,13.9444,13.9444,13.9264,13.9384,15000.0
2009-06-05 11:35:00,23.28,23.32,23.27,23.32,18600.0,13.9384,13.9623,13.9324,13.9623,18600.0
2009-06-05 11:40:00,23.31,23.33,23.28,23.33,11200.0,13.9563,13.9683,13.9384,13.9683,11200.0
2009-06-05 11:45:00,23.32,23.33,23.28,23.29,17000.0,13.9623,13.9683,13.9384,13.9444,17000.0
2009-06-05 11:50:00,23.29,23.38,23.29,23.38,18400.0,13.9444,13.9983,13.9444,13.9983,18400.0
2009-06-05 11:55:00,23.37,23.39,23.36,23.39,15400.0,13.9923,14.0042,13.9863,14.0042,15400.0
2009-06-05 12:00:00,23.39,23.41,23.38,23.41,10400.0,14.0042,14.0162,13.9983,14.0162,10400.0
2009-06-05 12:05:00,23.41,23.43,23.36,23.36,13800.0,14.0162,14.0282,13.9863,13.9863,13800.0
2009-06-05 12:10:00,23.36,23.36,23.3,23.34,11400.0,13.9863,13.9863,13.9504,13.9743,11400.0
2009-06-05 12:15:00,23.35,23.36,23.34,23.34,7200.0,13.9803,13.9863,13.9743,13.9743,7200.0
2009-06-05 12:20:00,23.33,23.34,23.32,23.34,5000.0,13.9683,13.9743,13.9623,13.9743,5000.0
2009-06-05 12:25:00,23.35,23.38,23.32,23.32,10000.0,13.9803,13.9983,13.9623,13.9623,10000.0
2009-06-05 12:30:00,23.32,23.36,23.31,23.34,10800.0,13.9623,13.9863,13.9563,13.9743,10800.0
2009-06-05 12:35:00,23.35,23.36,23.34,23.35,20200.0,13.9803,13.9863,13.9743,13.9803,20200.0
2009-06-05 12:40:00,23.35,23.36,23.33,23.35,37200.0,13.9803,13.9863,13.9683,13.9803,37200.0
2009-06-05 12:45:00,23.35,23.41,23.35,23.4,7600.0,13.9803,14.0162,13.9803,14.0102,7600.0
2009-06-05 12:50:00,23.4,23.4,23.38,23.39,2600.0,14.0102,14.0102,13.9983,14.0042,2600.0
2009-06-05 12:55:00,23.39,23.39,23.38,23.38,5400.0,14.0042,14.0042,13.9983,13.9983,5400.0
2009-06-05 13:00:00,23.38,23.38,23.36,23.38,3400.0,13.9983,13.9983,13.9863,13.9983,3400.0
2009-06-05 13:05:00,23.38,23.4,23.37,23.39,7000.0,13.9983,14.0102,13.9923,14.0042,7000.0
2009-06-05 13:10:00,23.4,23.4,23.32,23.36,23000.0,14.0102,14.0102,13.9623,13.9863,23000.0
2009-06-05 13:15:00,23.35,23.36,23.33,23.34,6200.0,13.9803,13.9863,13.9683,13.9743,6200.0
2009-06-05 13:20:00,23.33,23.35,23.31,23.33,8600.0,13.9683,13.9803,13.9563,13.9683,8600.0
2009-06-05 13:25:00,23.32,23.33,23.31,23.32,6000.0,13.9623,13.9683,13.9563,13.9623,6000.0
2009-06-05 13:30:00,23.33,23.33,23.29,23.3,6400.0,13.9683,13.9683,13.9444,13.9504,6400.0
2009-06-05 13:35:00,23.31,23.31,23.25,23.28,24000.0,13.9563,13.9563,13.9204,13.9384,24000.0
2009-06-05 13:40:00,23.28,23.33,23.28,23.31,11200.0,13.9384,13.9683,13.9384,13.9563,11200.0
2009-06-05 13:45:00,23.31,23.31,23.28,23.28,15600.0,13.9563,13.9563,13.9384,13.9384,15600.0
2009-06-05 13:50:00,23.28,23.31,23.27,23.28,24000.0,13.9384,13.9563,13.9324,13.9384,24000.0
2009-06-05 13:55:00,23.29,23.3,23.24,23.28,25800.0,13.9444,13.9504,13.9144,13.9384,25800.0
2009-06-05 14:00:00,23.29,23.29,23.24,23.24,14200.0,13.9444,13.9444,13.9144,13.9144,14200.0
2009-06-05 14:05:00,23.24,23.26,23.21,23.23,29400.0,13.9144,13.9264,13.8965,13.9084,29400.0
2009-06-05 14:10:00,23.22,23.24,23.2,23.21,12600.0,13.9025,13.9144,13.8905,13.8965,12600.0
2009-06-05 14:15:00,23.2,23.21,23.13,23.17,23000.0,13.8905,13.8965,13.8486,13.8725,23000.0
2009-06-05 14:20:00,23.17,23.17,23.13,23.15,13400.0,13.8725,13.8725,13.8486,13.8605,13400.0
2009-06-05 14:25:00,23.15,23.16,23.13,23.13,8800.0,13.8605,13.8665,13.8486,13.8486,8800.0
2009-06-05 14:30:00,23.12,23.15,23.09,23.11,21000.0,13.8426,13.8605,13.8246,13.8366,21000.0
2009-06-05 14:35:00,23.11,23.17,23.1,23.13,22200.0,13.8366,13.8725,13.8306,13.8486,22200.0
2009-06-05 14:40:00,23.13,23.17,23.13,23.16,11000.0,13.8486,13.8725,13.8486,13.8665,11000.0
2009-06-05 14:45:00,23.17,23.18,23.15,23.17,6000.0,13.8725,13.8785,13.8605,13.8725,6000.0
2009-06-05 14:50:00,23.18,23.21,23.17,23.17,12800.0,13.8785,13.8965,13.8725,13.8725,12800.0
2009-06-05 14:55:00,23.18,23.2,23.16,23.17,8400.0,13.8785,13.8905,13.8665,13.8725,8400.0
2009-06-05 15:00:00,23.17,23.18,23.13,23.18,17800.0,13.8725,13.8785,13.8486,13.8785,17800.0
2009-06-05 15:05:00,23.17,23.21,23.16,23.17,21400.0,13.8725,13.8965,13.8665,13.8725,21400.0
2009-06-05 15:10:00,23.18,23.19,23.17,23.18,8200.0,13.8785,13.8845,13.8725,13.8785,8200.0
2009-06-05 15:15:00,23.19,23.19,23.16,23.18,9200.0,13.8845,13.8845,13.8665,13.8785,9200.0
2009-06-05 15:20:00,23.16,23.22,23.15,23.18,17800.0,13.8665,13.9025,13.8605,13.8785,17800.0
2009-06-05 15:25:00,23.18,23.19,23.14,23.16,24200.0,13.8785,13.8845,13.8546,13.8665,24200.0
2009-06-05 15:30:00,23.16,23.21,23.15,23.21,18400.0,13.8665,13.8965,13.8605,13.8965,18400.0
2009-06-05 15:35:00,23.2,23.26,23.2,23.25,27800.0,13.8905,13.9264,13.8905,13.9204,27800.0
2009-06-05 15:40:00,23.26,23.3,23.24,23.29,41400.0,13.9264,13.9504,13.9144,13.9444,41400.0
2009-06-05 15:45:00,23.29,23.31,23.22,23.25,61400.0,13.9444,13.9563,13.9025,13.9204,61400.0
2009-06-05 15:50:00,23.23,23.3,23.23,23.3,57200.0,13.9084,13.9504,13.9084,13.9504,57200.0
2009-06-05 15:55:00,23.3,23.34,23.27,23.32,152600.0,13.9504,13.9743,13.9324,13.9623,152600.0
2009-06-08 09:30:00,23.32,23.41,23.11,23.35,58400.0,13.9623,14.0162,13.8366,13.9803,58400.0
2009-06-08 09:35:00,23.34,23.43,23.32,23.43,42600.0,13.9743,14.0282,13.9623,14.0282,42600.0
2009-06-08 09:40:00,23.42,23.43,23.29,23.32,87200.0,14.0222,14.0282,13.9444,13.9623,87200.0
2009-06-08 09:45:00,23.31,23.35,23.27,23.3,76800.0,13.9563,13.9803,13.9324,13.9504,76800.0
2009-06-08 09:50:00,23.31,23.33,23.29,23.32,39400.0,13.9563,13.9683,13.9444,13.9623,39400.0
2009-06-08 09:55:00,23.33,23.39,23.33,23.34,58000.0,13.9683,14.0042,13.9683,13.9743,58000.0
2009-06-08 10:00:00,23.34,23.35,23.25,23.3,83800.0,13.9743,13.9803,13.9204,13.9504,83800.0
2009-06-08 10:05:00,23.3,23.35,23.29,23.35,25200.0,13.9504,13.9803,13.9444,13.9803,25200.0
2009-06-08 10:10:00,23.35,23.36,23.33,23.33,37800.0,13.9803,13.9863,13.9683,13.9683,37800.0
2009-06-08 10:15:00,23.33,23.35,23.28,23.34,30400.0,13.9683,13.9803,13.9384,13.9743,30400.0
2009-06-08 10:20:00,23.33,23.33,23.29,23.32,19200.0,13.9683,13.9683,13.9444,13.9623,19200.0
2009-06-08 10:25:00,23.31,23.31,23.24,23.25,19000.0,13.9563,13.9563,13.9144,13.9204,19000.0
2009-06-08 10:30:00,23.24,23.31,23.23,23.29,52800.0,13.9144,13.9563,13.9084,13.9444,52800.0
2009-06-08 10:35:00,23.29,23.34,23.29,23.34,16200.0,13.9444,13.9743,13.9444,13.9743,16200.0
2009-06-08 10:40:00,23.34,23.42,23.34,23.38,41200.0,13.9743,14.0222,13.9743,13.9983,41200.0
2009-06-08 10:45:00,23.39,23.39,23.36,23.36,15600.0,14.0042,14.0042,13.9863,13.9863,15600.0
2009-06-08 10:50:00,23.37,23.43,23.36,23.42,35200.0,13.9923,14.0282,13.9863,14.0222,35200.0
2009-06-08 10:55:00,23.42,23.42,23.39,23.4,16400.0,14.0222,14.0222,14.0042,14.0102,16400.0
2009-06-08 11:00:00,23.4,23.43,23.39,23.42,25800.0,14.0102,14.0282,14.0042,14.0222,25800.0
2009-06-08 11:05:00,23.42,23.42,23.35,23.35,63200.0,14.0222,14.0222,13.9803,13.9803,63200.0
2009-06-08 11:10:00,23.35,23.36,23.33,23.34,19200.0,13.9803,13.9863,13.9683,13.9743,19200.0
2009-06-08 11:15:00,23.34,23.36,23.33,23.34,55200.0,13.9743,13.9863,13.9683,13.9743,55200.0
2009-06-08 11:20:00,23.34,23.36,23.34,23.35,23400.0,13.9743,13.9863,13.9743,13.9803,23400.0
2009-06-08 11:25:00,23.35,23.36,23.31,23.34,37200.0,13.9803,13.9863,13.9563,13.9743,37200.0
2009-06-08 11:30:00,23.33,23.34,23.29,23.31,53600.0,13.9683,13.9743,13.9444,13.9563,53600.0
2009-06-08 11:35:00,23.31,23.36,23.3,23.36,39400.0,13.9563,13.9863,13.9504,13.9863,39400.0
2009-06-08 11:40:00,23.36,23.37,23.3,23.3,50800.0,13.9863,13.9923,13.9504,13.9504,50800.0
2009-06-08 11:45:00,23.3,23.31,23.29,23.3,23800.0,13.9504,13.9563,13.9444,13.9504,23800.0
2009-06-08 11:50:00,23.3,23.32,23.3,23.3,34600.0,13.9504,13.9623,13.9504,13.9504,34600.0
2009-06-08 11:55:00,23.3,23.32,23.3,23.3,39600.0,13.9504,13.9623,13.9504,13.9504,39600.0
2009-06-08 12:00:00,23.3,23.32,23.3,23.3,97200.0,13.9504,13.9623,13.9504,13.9504,97200.0
2009-06-08 12:05:00,23.3,23.3,23.28,23.28,60600.0,13.9504,13.9504,13.9384,13.9384,60600.0
2009-06-08 12:10:00,23.28,23.28,23.25,23.25,14400.0,13.9384,13.9384,13.9204,13.9204,14400.0
2009-06-08 12:15:00,23.25,23.26,23.24,23.25,13600.0,13.9204,13.9264,13.9144,13.9204,13600.0
2009-06-08 12:20:00,23.25,23.26,23.25,23.25,21800.0,13.9204,13.9264,13.9204,13.9204,21800.0
2009-06-08 12:25:00,23.26,23.29,23.25,23.28,33800.0,13.9264,13.9444,13.9204,13.9384,33800.0
2009-06-08 12:30:00,23.28,23.28,23.25,23.25,16000.0,13.9384,13.9384,13.9204,13.9204,16000.0
2009-06-08 12:35:00,23.26,23.27,23.25,23.25,18600.0,13.9264,13.9324,13.9204,13.9204,18600.0
2009-06-08 12:40:00,23.26,23.29,23.25,23.28,16600.0,13.9264,13.9444,13.9204,13.9384,16600.0
2009-06-08 12:45:00,23.28,23.29,23.27,23.28,12800.0,13.9384,13.9444,13.9324,13.9384,12800.0
2009-06-08 12:50:00,23.28,23.28,23.25,23.25,13800.0,13.9384,13.9384,13.9204,13.9204,13800.0
2009-06-08 12:55:00,23.25,23.25,23.22,23.24,22800.0,13.9204,13.9204,13.9025,13.9144,22800.0
2009-06-08 13:00:00,23.24,23.25,23.22,23.23,21800.0,13.9144,13.9204,13.9025,13.9084,21800.0
2009-06-08 13:05:00,23.23,23.25,23.23,23.23,33600.0,13.9084,13.9204,13.9084,13.9084,33600.0
2009-06-08 13:10:00,23.23,23.23,23.19,23.22,34600.0,13.9084,13.9084,13.8845,13.9025,34600.0
2009-06-08 13:15:00,23.22,23.25,23.22,23.23,16000.0,13.9025,13.9204,13.9025,13.9084,16000.0
2009-06-08 13:20:00,23.24,23.28,23.23,23.25,25000.0,13.9144,13.9384,13.9084,13.9204,25000.0
2009-06-08 13:25:00,23.25,23.25,23.24,23.24,21200.0,13.9204,13.9204,13.9144,13.9144,21200.0
2009-06-08 13:30:00,23.24,23.27,23.24,23.25,32800.0,13.9144,13.9324,13.9144,13.9204,32800.0
2009-06-08 13:35:00,23.25,23.29,23.25,23.28,20600.0,13.9204,13.9444,13.9204,13.9384,20600.0
2009-06-08 13:40:00,23.28,23.31,23.27,23.31,15800.0,13.9384,13.9563,13.9324,13.9563,15800.0
2009-06-08 13:45:00,23.31,23.36,23.31,23.35,22800.0,13.9563,13.9863,13.9563,13.9803,22800.0
2009-06-08 13:50:00,23.34,23.35,23.31,23.32,16800.0,13.9743,13.9803,13.9563,13.9623,16800.0
2009-06-08 13:55:00,23.31,23.32,23.3,23.31,14600.0,13.9563,13.9623,13.9504,13.9563,14600.0
2009-06-08 14:00:00,23.31,23.32,23.31,23.32,19200.0,13.9563,13.9623,13.9563,13.9623,19200.0
2009-06-08 14:05:00,23.31,23.34,23.3,23.34,37400.0,13.9563,13.9743,13.9504,13.9743,37400.0
2009-06-08 14:10:00,23.34,23.36,23.33,23.36,28600.0,13.9743,13.9863,13.9683,13.9863,28600.0
2009-06-08 14:15:00,23.35,23.36,23.35,23.36,9200.0,13.9803,13.9863,13.9803,13.9863,9200.0
2009-06-08 14:20:00,23.36,23.4,23.35,23.39,16600.0,13.9863,14.0102,13.9803,14.0042,16600.0
2009-06-08 14:25:00,23.39,23.41,23.38,23.41,17000.0,14.0042,14.0162,13.9983,14.0162,17000.0
2009-06-08 14:30:00,23.4,23.43,23.39,23.4,30000.0,14.0102,14.0282,14.0042,14.0102,30000.0
2009-06-08 14:35:00,23.4,23.41,23.37,23.39,20400.0,14.0102,14.0162,13.9923,14.0042,20400.0
2009-06-08 14:40:00,23.38,23.39,23.36,23.37,12600.0,13.9983,14.0042,13.9863,13.9923,12600.0
2009-06-08 14:45:00,23.36,23.4,23.34,23.4,39800.0,13.9863,14.0102,13.9743,14.0102,39800.0
2009-06-08 14:50:00,23.4,23.43,23.4,23.4,31800.0,14.0102,14.0282,14.0102,14.0102,31800.0
2009-06-08 14:55:00,23.4,23.47,23.4,23.46,59400.0,14.0102,14.0521,14.0102,14.0462,59400.0
2009-06-08 15:00:00,23.46,23.48,23.45,23.46,56600.0,14.0462,14.0581,14.0402,14.0462,56600.0
2009-06-08 15:05:00,23.46,23.47,23.45,23.45,45400.0,14.0462,14.0521,14.0402,14.0402,45400.0
2009-06-08 15:10:00,23.45,23.45,23.4,23.41,56200.0,14.0402,14.0402,14.0102,14.0162,56200.0
2009-06-08 15:15:00,23.41,23.48,23.41,23.46,64800.0,14.0162,14.0581,14.0162,14.0462,64800.0
2009-06-08 15:20:00,23.46,23.57,23.46,23.53,236600.0,14.0462,14.112,14.0462,14.0881,236600.0
2009-06-08 15:25:00,23.53,23.61,23.53,23.59,64200.0,14.0881,14.136,14.0881,14.124,64200.0
2009-06-08 15:30:00,23.6,23.76,23.59,23.75,106800.0,14.13,14.2258,14.124,14.2198,106800.0
2009-06-08 15:35:00,23.75,23.83,23.72,23.75,110600.0,14.2198,14.2677,14.2018,14.2198,110600.0
2009-06-08 15:40:00,23.75,23.83,23.72,23.72,117200.0,14.2198,14.2677,14.2018,14.2018,117200.0
2009-06-08 15:45:00,23.73,23.79,23.73,23.74,102800.0,14.2078,14.2437,14.2078,14.2138,102800.0
2009-06-08 15:50:00,23.75,23.79,23.7,23.7,105200.0,14.2198,14.2437,14.1898,14.1898,105200.0
2009-06-08 15:55:00,23.71,23.75,23.66,23.66,178000.0,14.1958,14.2198,14.1659,14.1659,178000.0
2009-06-09 09:30:00,23.79,23.86,23.72,23.82,43400.0,14.2437,14.2856,14.2018,14.2617,43400.0
2009-06-09 09:35:00,23.82,23.95,23.82,23.93,38400.0,14.2617,14.3395,14.2617,14.3276,38400.0
2009-06-09 09:40:00,23.92,23.93,23.82,23.84,46400.0,14.3216,14.3276,14.2617,14.2737,46400.0
2009-06-09 09:45:00,23.84,23.88,23.82,23.86,47800.0,14.2737,14.2976,14.2617,14.2856,47800.0
2009-06-09 09:50:00,23.86,23.86,23.77,23.81,50200.0,14.2856,14.2856,14.2318,14.2557,50200.0
2009-06-09 09:55:00,23.81,23.81,23.72,23.76,44200.0,14.2557,14.2557,14.2018,14.2258,44200.0
2009-06-09 10:00:00,23.76,23.77,23.69,23.75,48800.0,14.2258,14.2318,14.1839,14.2198,48800.0
2009-06-09 10:05:00,23.75,23.75,23.7,23.73,47000.0,14.2198,14.2198,14.1898,14.2078,47000.0
2009-06-09 10:10:00,23.73,23.75,23.68,23.73,57600.0,14.2078,14.2198,14.1779,14.2078,57600.0
2009-06-09 10:15:00,23.74,23.74,23.68,23.68,47000.0,14.2138,14.2138,14.1779,14.1779,47000.0
2009-06-09 10:20:00,23.68,23.69,23.6,23.66,63600.0,14.1779,14.1839,14.13,14.1659,63600.0
2009-06-09 10:25:00,23.67,23.67,23.62,23.66,37600.0,14.1719,14.1719,14.1419,14.1659,37600.0
2009-06-09 10:30:00,23.65,23.66,23.62,23.65,40200.0,14.1599,14.1659,14.1419,14.1599,40200.0
2009-06-09 10:35:00,23.65,23.65,23.63,23.63,32000.0,14.1599,14.1599,14.1479,14.1479,32000.0
2009-06-09 10:40:00,23.63,23.66,23.63,23.63,31400.0,14.1479,14.1659,14.1479,14.1479,31400.0
2009-06-09 10:45:00,23.63,23.64,23.59,23.6,32600.0,14.1479,14.1539,14.124,14.13,32600.0
2009-06-09 10:50:00,23.6,23.61,23.55,23.56,25200.0,14.13,14.136,14.1,14.106,25200.0
2009-06-09 10:55:00,23.56,23.6,23.56,23.57,14200.0,14.106,14.13,14.106,14.112,14200.0
2009-06-09 11:00:00,23.57,23.58,23.53,23.56,25600.0,14.112,14.118,14.0881,14.106,25600.0
2009-06-09 11:05:00,23.56,23.6,23.55,23.59,17800.0,14.106,14.13,14.1,14.124,17800.0
2009-06-09 11:10:00,23.59,23.61,23.57,23.57,26000.0,14.124,14.136,14.112,14.112,26000.0
2009-06-09 11:15:00,23.57,23.66,23.56,23.64,83000.0,14.112,14.1659,14.106,14.1539,83000.0
2009-06-09 11:20:00,23.64,23.65,23.6,23.63,20800.0,14.1539,14.1599,14.13,14.1479,20800.0
2009-06-09 11:25:00,23.64,23.67,23.62,23.65,20800.0,14.1539,14.1719,14.1419,14.1599,20800.0
2009-06-09 11:30:00,23.64,23.66,23.63,23.65,17000.0,14.1539,14.1659,14.1479,14.1599,17000.0
2009-06-09 11:35:00,23.64,23.65,23.62,23.63,50400.0,14.1539,14.1599,14.1419,14.1479,50400.0
2009-06-09 11:40:00,23.64,23.65,23.62,23.65,28000.0,14.1539,14.1599,14.1419,14.1599,28000.0
2009-06-09 11:45:00,23.65,23.66,23.64,23.66,19600.0,14.1599,14.1659,14.1539,14.1659,19600.0
2009-06-09 11:50:00,23.65,23.66,23.64,23.66,30800.0,14.1599,14.1659,14.1539,14.1659,30800.0
2009-06-09 11:55:00,23.66,23.66,23.63,23.64,40000.0,14.1659,14.1659,14.1479,14.1539,40000.0
2009-06-09 12:00:00,23.64,23.65,23.63,23.64,16400.0,14.1539,14.1599,14.1479,14.1539,16400.0
2009-06-09 12:05:00,23.63,23.66,23.63,23.65,29800.0,14.1479,14.1659,14.1479,14.1599,29800.0
2009-06-09 12:10:00,23.66,23.67,23.66,23.66,23600.0,14.1659,14.1719,14.1659,14.1659,23600.0
2009-06-09 12:15:00,23.67,23.68,23.66,23.67,17800.0,14.1719,14.1779,14.1659,14.1719,17800.0
2009-06-09 12:20:00,23.68,23.75,23.67,23.75,20600.0,14.1779,14.2198,14.1719,14.2198,20600.0
2009-06-09 12:25:00,23.75,23.78,23.74,23.76,18200.0,14.2198,14.2377,14.2138,14.2258,18200.0
2009-06-09 12:30:00,23.77,23.77,23.74,23.75,13800.0,14.2318,14.2318,14.2138,14.2198,13800.0
2009-06-09 12:35:00,23.75,23.75,23.72,23.73,12800.0,14.2198,14.2198,14.2018,14.2078,12800.0
2009-06-09 12:40:00,23.74,23.74,23.68,23.7,23400.0,14.2138,14.2138,14.1779,14.1898,23400.0
2009-06-09 12:45:00,23.7,23.73,23.7,23.73,16600.0,14.1898,14.2078,14.1898,14.2078,16600.0
2009-06-09 12:50:00,23.73,23.73,23.71,23.71,16200.0,14.2078,14.2078,14.1958,14.1958,16200.0
2009-06-09 12:55:00,23.72,23.72,23.71,23.71,12800.0,14.2018,14.2018,14.1958,14.1958,12800.0
2009-06-09 13:00:00,23.71,23.79,23.71,23.79,39000.0,14.1958,14.2437,14.1958,14.2437,39000.0
2009-06-09 13:05:00,23.79,23.79,23.74,23.75,19400.0,14.2437,14.2437,14.2138,14.2198,19400.0
2009-06-09 13:10:00,23.75,23.75,23.7,23.72,14400.0,14.2198,14.2198,14.1898,14.2018,14400.0
2009-06-09 13:15:00,23.71,23.72,23.71,23.72,23200.0,14.1958,14.2018,14.1958,14.2018,23200.0
2009-06-09 13:20:00,23.72,23.72,23.67,23.67,35000.0,14.2018,14.2018,14.1719,14.1719,35000.0
2009-06-09 13:25:00,23.67,23.71,23.67,23.71,32800.0,14.1719,14.1958,14.1719,14.1958,32800.0
2009-06-09 13:30:00,23.7,23.7,23.67,23.67,23200.0,14.1898,14.1898,14.1719,14.1719,23200.0
2009-06-09 13:35:00,23.67,23.68,23.64,23.65,40800.0,14.1719,14.1779,14.1539,14.1599,40800.0
2009-06-09 13:40:00,23.64,23.67,23.63,23.64,46200.0,14.1539,14.1719,14.1479,14.1539,46200.0
2009-06-09 13:45:00,23.64,23.65,23.61,23.63,39200.0,14.1539,14.1599,14.136,14.1479,39200.0
2009-06-09 13:50:00,23.64,23.68,23.64,23.68,41800.0,14.1539,14.1779,14.1539,14.1779,41800.0
2009-06-09 13:55:00,23.68,23.72,23.65,23.71,31000.0,14.1779,14.2018,14.1599,14.1958,31000.0
2009-06-09 14:00:00,23.71,23.73,23.71,23.72,24600.0,14.1958,14.2078,14.1958,14.2018,24600.0
2009-06-09 14:05:00,23.72,23.75,23.72,23.72,34200.0,14.2018,14.2198,14.2018,14.2018,34200.0
2009-06-09 14:10:00,23.73,23.73,23.69,23.73,19600.0,14.2078,14.2078,14.1839,14.2078,19600.0
2009-06-09 14:15:00,23.72,23.75,23.7,23.73,68600.0,14.2018,14.2198,14.1898,14.2078,68600.0
2009-06-09 14:20:00,23.73,23.73,23.7,23.72,23400.0,14.2078,14.2078,14.1898,14.2018,23400.0
2009-06-09 14:25:00,23.72,23.75,23.71,23.74,18800.0,14.2018,14.2198,14.1958,14.2138,18800.0
2009-06-09 14:30:00,23.75,23.79,23.75,23.77,36400.0,14.2198,14.2437,14.2198,14.2318,36400.0
2009-06-09 14:35:00,23.77,23.81,23.75,23.8,37200.0,14.2318,14.2557,14.2198,14.2497,37200.0
2009-06-09 14:40:00,23.8,23.83,23.75,23.76,44000.0,14.2497,14.2677,14.2198,14.2258,44000.0
2009-06-09 14:45:00,23.75,23.77,23.74,23.75,33000.0,14.2198,14.2318,14.2138,14.2198,33000.0
2009-06-09 14:50:00,23.75,23.75,23.71,23.71,29600.0,14.2198,14.2198,14.1958,14.1958,29600.0
2009-06-09 14:55:00,23.71,23.71,23.68,23.7,39600.0,14.1958,14.1958,14.1779,14.1898,39600.0
2009-06-09 15:00:00,23.7,23.71,23.66,23.66,53200.0,14.1898,14.1958,14.1659,14.1659,53200.0
2009-06-09 15:05:00,23.66,23.67,23.65,23.66,26400.0,14.1659,14.1719,14.1599,14.1659,26400.0
2009-06-09 15:10:00,23.66,23.66,23.64,23.65,29600.0,14.1659,14.1659,14.1539,14.1599,29600.0
2009-06-09 15:15:00,23.65,23.65,23.61,23.64,42200.0,14.1599,14.1599,14.136,14.1539,42200.0
2009-06-09 15:20:00,23.64,23.64,23.61,23.63,41200.0,14.1539,14.1539,14.136,14.1479,41200.0
2009-06-09 15:25:00,23.64,23.64,23.62,23.63,37400.0,14.1539,14.1539,14.1419,14.1479,37400.0
2009-06-09 15:30:00,23.63,23.63,23.6,23.61,67200.0,14.1479,14.1479,14.13,14.136,67200.0
2009-06-09 15:35:00,23.61,23.66,23.61,23.65,45600.0,14.136,14.1659,14.136,14.1599,45600.0
2009-06-09 15:40:00,23.65,23.67,23.63,23.66,69600.0,14.1599,14.1719,14.1479,14.1659,69600.0
2009-06-09 15:45:00,23.67,23.69,23.61,23.64,71000.0,14.1719,14.1839,14.136,14.1539,71000.0
2009-06-09 15:50:00,23.64,23.67,23.64,23.64,57000.0,14.1539,14.1719,14.1539,14.1539,57000.0
2009-06-09 15:55:00,23.64,23.66,23.58,23.6,122200.0,14.1539,14.1659,14.118,14.13,122200.0
2009-06-10 09:30:00,23.79,23.95,23.77,23.95,60400.0,14.2437,14.3395,14.2318,14.3395,60400.0
2009-06-10 09:35:00,23.92,24.0,23.91,23.97,67200.0,14.3216,14.3695,14.3156,14.3515,67200.0
2009-06-10 09:40:00,23.96,23.99,23.91,23.93,87400.0,14.3455,14.3635,14.3156,14.3276,87400.0
2009-06-10 09:45:00,23.92,23.95,23.91,23.93,90600.0,14.3216,14.3395,14.3156,14.3276,90600.0
2009-06-10 09:50:00,23.94,23.95,23.93,23.93,98800.0,14.3335,14.3395,14.3276,14.3276,98800.0
2009-06-10 09:55:00,23.93,23.95,23.89,23.93,61000.0,14.3276,14.3395,14.3036,14.3276,61000.0
2009-06-10 10:00:00,23.93,23.93,23.86,23.88,55800.0,14.3276,14.3276,14.2856,14.2976,55800.0
2009-06-10 10:05:00,23.88,23.9,23.84,23.85,51800.0,14.2976,14.3096,14.2737,14.2797,51800.0
2009-06-10 10:10:00,23.85,23.89,23.75,23.75,58200.0,14.2797,14.3036,14.2198,14.2198,58200.0
2009-06-10 10:15:00,23.75,23.83,23.75,23.79,57000.0,14.2198,14.2677,14.2198,14.2437,57000.0
2009-06-10 10:20:00,23.79,23.86,23.78,23.84,50800.0,14.2437,14.2856,14.2377,14.2737,50800.0
2009-06-10 10:25:00,23.84,23.84,23.79,23.82,26200.0,14.2737,14.2737,14.2437,14.2617,26200.0
2009-06-10 10:30:00,23.83,23.85,23.8,23.82,43600.0,14.2677,14.2797,14.2497,14.2617,43600.0
2009-06-10 10:35:00,23.83,23.87,23.82,23.83,52600.0,14.2677,14.2916,14.2617,14.2677,52600.0
2009-06-10 10:40:00,23.82,23.88,23.82,23.86,36400.0,14.2617,14.2976,14.2617,14.2856,36400.0
2009-06-10 10:45:00,23.86,23.93,23.85,23.93,64200.0,14.2856,14.3276,14.2797,14.3276,64200.0
2009-06-10 10:50:00,23.93,23.96,23.91,23.95,59000.0,14.3276,14.3455,14.3156,14.3395,59000.0
2009-06-10 10:55:00,23.95,24.0,23.94,23.97,57400.0,14.3395,14.3695,14.3335,14.3515,57400.0
2009-06-10 11:00:00,23.97,24.0,23.95,23.95,50400.0,14.3515,14.3695,14.3395,14.3395,50400.0
2009-06-10 11:05:00,23.95,23.99,23.95,23.98,36200.0,14.3395,14.3635,14.3395,14.3575,36200.0
2009-06-10 11:10:00,23.98,24.06,23.96,24.04,85000.0,14.3575,14.4054,14.3455,14.3934,85000.0
2009-06-10 11:15:00,24.04,24.04,23.99,24.02,49600.0,14.3934,14.3934,14.3635,14.3814,49600.0
2009-06-10 11:20:00,24.02,24.09,24.02,24.06,53800.0,14.3814,14.4233,14.3814,14.4054,53800.0
2009-06-10 11:25:00,24.06,24.11,24.03,24.07,133400.0,14.4054,14.4353,14.3874,14.4114,133400.0
2009-06-10 11:30:00,24.06,24.07,24.03,24.03,21000.0,14.4054,14.4114,14.3874,14.3874,21000.0
2009-06-10 11:35:00,24.04,24.04,24.02,24.03,15800.0,14.3934,14.3934,14.3814,14.3874,15800.0
2009-06-10 11:40:00,24.04,24.04,24.02,24.02,13800.0,14.3934,14.3934,14.3814,14.3814,13800.0
2009-06-10 11:45:00,24.03,24.04,24.0,24.0,9000.0,14.3874,14.3934,14.3695,14.3695,9000.0
2009-06-10 11:50:00,24.0,24.02,24.0,24.0,30200.0,14.3695,14.3814,14.3695,14.3695,30200.0
2009-06-10 11:55:00,24.0,24.02,24.0,24.02,29800.0,14.3695,14.3814,14.3695,14.3814,29800.0
2009-06-10 12:00:00,24.02,24.09,24.01,24.07,38000.0,14.3814,14.4233,14.3755,14.4114,38000.0
2009-06-10 12:05:00,24.07,24.09,24.06,24.09,55000.0,14.4114,14.4233,14.4054,14.4233,55000.0
2009-06-10 12:10:00,24.1,24.1,24.06,24.06,25800.0,14.4293,14.4293,14.4054,14.4054,25800.0
2009-06-10 12:15:00,24.06,24.09,24.02,24.02,44000.0,14.4054,14.4233,14.3814,14.3814,44000.0
2009-06-10 12:20:00,24.03,24.07,24.02,24.06,29600.0,14.3874,14.4114,14.3814,14.4054,29600.0
2009-06-10 12:25:00,24.07,24.07,24.06,24.06,18600.0,14.4114,14.4114,14.4054,14.4054,18600.0
2009-06-10 12:30:00,24.06,24.06,24.0,24.03,139000.0,14.4054,14.4054,14.3695,14.3874,139000.0
2009-06-10 12:35:00,24.03,24.13,24.02,24.1,60400.0,14.3874,14.4473,14.3814,14.4293,60400.0
2009-06-10 12:40:00,24.1,24.12,24.09,24.09,14200.0,14.4293,14.4413,14.4233,14.4233,14200.0
2009-06-10 12:45:00,24.1,24.1,24.06,24.07,30800.0,14.4293,14.4293,14.4054,14.4114,30800.0
2009-06-10 12:50:00,24.08,24.1,24.07,24.1,18800.0,14.4174,14.4293,14.4114,14.4293,18800.0
2009-06-10 12:55:00,24.1,24.1,24.05,24.06,32400.0,14.4293,14.4293,14.3994,14.4054,32400.0
2009-06-10 13:00:00,24.06,24.06,23.95,23.95,57600.0,14.4054,14.4054,14.3395,14.3395,57600.0
2009-06-10 13:05:00,23.96,23.98,23.91,23.92,49800.0,14.3455,14.3575,14.3156,14.3216,49800.0
2009-06-10 13:10:00,23.92,23.98,23.91,23.97,42800.0,14.3216,14.3575,14.3156,14.3515,42800.0
2009-06-10 13:15:00,23.97,23.98,23.92,23.92,30000.0,14.3515,14.3575,14.3216,14.3216,30000.0
2009-06-10 13:20:00,23.92,23.96,23.9,23.96,30800.0,14.3216,14.3455,14.3096,14.3455,30800.0
2009-06-10 13:25:00,23.96,23.96,23.91,23.92,32800.0,14.3455,14.3455,14.3156,14.3216,32800.0
2009-06-10 13:30:00,23.93,23.93,23.89,23.91,11800.0,14.3276,14.3276,14.3036,14.3156,11800.0
2009-06-10 13:35:00,23.91,23.91,23.86,23.89,28200.0,14.3156,14.3156,14.2856,14.3036,28200.0
2009-06-10 13:40:00,23.89,23.98,23.89,23.92,27600.0,14.3036,14.3575,14.3036,14.3216,27600.0
2009-06-10 13:45:00,23.93,23.97,23.88,23.93,26800.0,14.3276,14.3515,14.2976,14.3276,26800.0
2009-06-10 13:50:00,23.93,23.96,23.9,23.93,52000.0,14.3276,14.3455,14.3096,14.3276,52000.0
2009-06-10 13:55:00,23.93,23.93,23.86,23.88,78800.0,14.3276,14.3276,14.2856,14.2976,78800.0
2009-06-10 14:00:00,23.88,23.88,23.75,23.75,143400.0,14.2976,14.2976,14.2198,14.2198,143400.0
2009-06-10 14:05:00,23.75,23.75,23.58,23.66,225000.0,14.2198,14.2198,14.118,14.1659,225000.0
2009-06-10 14:10:00,23.67,23.72,23.66,23.71,56800.0,14.1719,14.2018,14.1659,14.1958,56800.0
2009-06-10 14:15:00,23.71,23.72,23.68,23.7,28600.0,14.1958,14.2018,14.1779,14.1898,28600.0
2009-06-10 14:20:00,23.7,23.73,23.66,23.71,42200.0,14.1898,14.2078,14.1659,14.1958,42200.0
2009-06-10 14:25:00,23.7,23.72,23.67,23.67,28600.0,14.1898,14.2018,14.1719,14.1719,28600.0
2009-06-10 14:30:00,23.67,23.67,23.61,23.65,59400.0,14.1719,14.1719,14.136,14.1599,59400.0
2009-06-10 14:35:00,23.66,23.72,23.66,23.67,44800.0,14.1659,14.2018,14.1659,14.1719,44800.0
2009-06-10 14:40:00,23.67,23.68,23.65,23.67,43400.0,14.1719,14.1779,14.1599,14.1719,43400.0
2009-06-10 14:45:00,23.68,23.72,23.68,23.72,40200.0,14.1779,14.2018,14.1779,14.2018,40200.0
2009-06-10 14:50:00,23.72,23.75,23.7,23.75,43800.0,14.2018,14.2198,14.1898,14.2198,43800.0
2009-06-10 14:55:00,23.75,23.83,23.75,23.78,72800.0,14.2198,14.2677,14.2198,14.2377,72800.0
2009-06-10 15:00:00,23.79,23.79,23.75,23.77,32400.0,14.2437,14.2437,14.2198,14.2318,32400.0
2009-06-10 15:05:00,23.75,23.75,23.68,23.68,41400.0,14.2198,14.2198,14.1779,14.1779,41400.0
2009-06-10 15:10:00,23.68,23.71,23.68,23.68,41000.0,14.1779,14.1958,14.1779,14.1779,41000.0
2009-06-10 15:15:00,23.68,23.68,23.64,23.64,39000.0,14.1779,14.1779,14.1539,14.1539,39000.0
2009-06-10 15:20:00,23.64,23.7,23.64,23.68,42000.0,14.1539,14.1898,14.1539,14.1779,42000.0
2009-06-10 15:25:00,23.69,23.75,23.66,23.71,90600.0,14.1839,14.2198,14.1659,14.1958,90600.0
2009-06-10 15:30:00,23.71,23.76,23.71,23.75,64600.0,14.1958,14.2258,14.1958,14.2198,64600.0
2009-06-10 15:35:00,23.75,23.81,23.75,23.81,61800.0,14.2198,14.2557,14.2198,14.2557,61800.0
2009-06-10 15:40:00,23.8,23.84,23.78,23.82,67400.0,14.2497,14.2737,14.2377,14.2617,67400.0
2009-06-10 15:45:00,23.82,23.83,23.75,23.78,70800.0,14.2617,14.2677,14.2198,14.2377,70800.0
2009-06-10 15:50:00,23.78,23.83,23.74,23.83,89600.0,14.2377,14.2677,14.2138,14.2677,89600.0
2009-06-10 15:55:00,23.83,23.86,23.82,23.82,148800.0,14.2677,14.2856,14.2617,14.2617,148800.0
2009-06-11 09:30:00,23.48,24.17,23.48,23.95,47800.0,14.0581,14.4712,14.0581,14.3395,47800.0
2009-06-11 09:35:00,23.92,24.08,23.88,24.07,40200.0,14.3216,14.4174,14.2976,14.4114,40200.0
2009-06-11 09:40:00,24.07,24.12,24.02,24.07,28200.0,14.4114,14.4413,14.3814,14.4114,28200.0
2009-06-11 09:45:00,24.09,24.25,24.09,24.24,35800.0,14.4233,14.5191,14.4233,14.5132,35800.0
2009-06-11 09:50:00,24.22,24.24,24.14,24.15,24600.0,14.5012,14.5132,14.4533,14.4593,24600.0
2009-06-11 09:55:00,24.14,24.21,24.11,24.18,22400.0,14.4533,14.4952,14.4353,14.4772,22400.0
2009-06-11 10:00:00,24.2,24.21,24.13,24.13,37000.0,14.4892,14.4952,14.4473,14.4473,37000.0
2009-06-11 10:05:00,24.12,24.12,23.99,24.0,47000.0,14.4413,14.4413,14.3635,14.3695,47000.0
2009-06-11 10:10:00,24.0,24.05,23.98,24.01,27600.0,14.3695,14.3994,14.3575,14.3755,27600.0
2009-06-11 10:15:00,24.0,24.1,24.0,24.08,44600.0,14.3695,14.4293,14.3695,14.4174,44600.0
2009-06-11 10:20:00,24.08,24.09,23.99,24.0,19200.0,14.4174,14.4233,14.3635,14.3695,19200.0
2009-06-11 10:25:00,24.01,24.02,24.0,24.0,4200.0,14.3755,14.3814,14.3695,14.3695,4200.0
2009-06-11 10:30:00,24.0,24.11,23.98,24.06,31400.0,14.3695,14.4353,14.3575,14.4054,31400.0
2009-06-11 10:35:00,24.05,24.11,24.05,24.1,12400.0,14.3994,14.4353,14.3994,14.4293,12400.0
2009-06-11 10:40:00,24.1,24.14,24.1,24.11,8200.0,14.4293,14.4533,14.4293,14.4353,8200.0
2009-06-11 10:45:00,24.11,24.13,24.1,24.11,14600.0,14.4353,14.4473,14.4293,14.4353,14600.0
2009-06-11 10:50:00,24.11,24.11,24.06,24.07,12200.0,14.4353,14.4353,14.4054,14.4114,12200.0
2009-06-11 10:55:00,24.06,24.06,24.02,24.03,11200.0,14.4054,14.4054,14.3814,14.3874,11200.0
2009-06-11 11:00:00,24.03,24.03,23.98,24.0,16000.0,14.3874,14.3874,14.3575,14.3695,16000.0
2009-06-11 11:05:00,23.99,24.03,23.99,24.02,18400.0,14.3635,14.3874,14.3635,14.3814,18400.0
2009-06-11 11:10:00,24.02,24.09,24.02,24.09,36800.0,14.3814,14.4233,14.3814,14.4233,36800.0
2009-06-11 11:15:00,24.09,24.16,24.09,24.14,52000.0,14.4233,14.4653,14.4233,14.4533,52000.0
2009-06-11 11:20:00,24.14,24.17,24.13,24.17,28600.0,14.4533,14.4712,14.4473,14.4712,28600.0
2009-06-11 11:25:00,24.17,24.24,24.16,24.24,23800.0,14.4712,14.5132,14.4653,14.5132,23800.0
2009-06-11 11:30:00,24.24,24.24,24.16,24.16,27400.0,14.5132,14.5132,14.4653,14.4653,27400.0
2009-06-11 11:35:00,24.16,24.16,24.13,24.15,24600.0,14.4653,14.4653,14.4473,14.4593,24600.0
2009-06-11 11:40:00,24.14,24.16,24.11,24.11,32000.0,14.4533,14.4653,14.4353,14.4353,32000.0
2009-06-11 11:45:00,24.11,24.12,24.1,24.12,14000.0,14.4353,14.4413,14.4293,14.4413,14000.0
2009-06-11 11:50:00,24.12,24.18,24.12,24.18,16800.0,14.4413,14.4772,14.4413,14.4772,16800.0
2009-06-11 11:55:00,24.2,24.25,24.2,24.25,38600.0,14.4892,14.5191,14.4892,14.5191,38600.0
2009-06-11 12:00:00,24.25,24.31,24.25,24.31,36800.0,14.5191,14.5551,14.5191,14.5551,36800.0
2009-06-11 12:05:00,24.32,24.35,24.29,24.3,77800.0,14.5611,14.579,14.5431,14.5491,77800.0
2009-06-11 12:10:00,24.29,24.33,24.28,24.3,37200.0,14.5431,14.567,14.5371,14.5491,37200.0
2009-06-11 12:15:00,24.3,24.32,24.3,24.32,10200.0,14.5491,14.5611,14.5491,14.5611,10200.0
2009-06-11 12:20:00,24.32,24.35,24.32,24.34,12600.0,14.5611,14.579,14.5611,14.573,12600.0
2009-06-11 12:25:00,24.34,24.38,24.34,24.36,53400.0,14.573,14.597,14.573,14.585,53400.0
2009-06-11 12:30:00,24.36,24.38,24.32,24.37,37400.0,14.585,14.597,14.5611,14.591,37400.0
2009-06-11 12:35:00,24.36,24.39,24.36,24.38,24200.0,14.585,14.603,14.585,14.597,24200.0
2009-06-11 12:40:00,24.39,24.39,24.34,24.39,14800.0,14.603,14.603,14.573,14.603,14800.0
2009-06-11 12:45:00,24.39,24.4,24.36,24.36,11000.0,14.603,14.609,14.585,14.585,11000.0
2009-06-11 12:50:00,24.34,24.4,24.33,24.4,14200.0,14.573,14.609,14.567,14.609,14200.0
2009-06-11 12:55:00,24.41,24.44,24.4,24.41,23800.0,14.6149,14.6329,14.609,14.6149,23800.0
2009-06-11 13:00:00,24.41,24.47,24.4,24.46,26000.0,14.6149,14.6509,14.609,14.6449,26000.0
2009-06-11 13:05:00,24.46,24.47,24.37,24.39,17200.0,14.6449,14.6509,14.591,14.603,17200.0
2009-06-11 13:10:00,24.4,24.43,24.38,24.38,22000.0,14.609,14.6269,14.597,14.597,22000.0
2009-06-11 13:15:00,24.38,24.42,24.36,24.4,22200.0,14.597,14.6209,14.585,14.609,22200.0
2009-06-11 13:20:00,24.4,24.48,24.39,24.47,27000.0,14.609,14.6569,14.603,14.6509,27000.0
2009-06-11 13:25:00,24.46,24.49,24.46,24.49,37800.0,14.6449,14.6628,14.6449,14.6628,37800.0
2009-06-11 13:30:00,24.49,24.49,24.46,24.48,21600.0,14.6628,14.6628,14.6449,14.6569,21600.0
2009-06-11 13:35:00,24.48,24.48,24.42,24.43,67400.0,14.6569,14.6569,14.6209,14.6269,67400.0
2009-06-11 13:40:00,24.43,24.43,24.37,24.4,29000.0,14.6269,14.6269,14.591,14.609,29000.0
2009-06-11 13:45:00,24.39,24.47,24.38,24.41,40600.0,14.603,14.6509,14.597,14.6149,40600.0
2009-06-11 13:50:00,24.41,24.43,24.4,24.43,12200.0,14.6149,14.6269,14.609,14.6269,12200.0
2009-06-11 13:55:00,24.43,24.43,24.4,24.41,19400.0,14.6269,14.6269,14.609,14.6149,19400.0
2009-06-11 14:00:00,24.41,24.42,24.36,24.36,30400.0,14.6149,14.6209,14.585,14.585,30400.0
2009-06-11 14:05:00,24.37,24.39,24.35,24.37,47600.0,14.591,14.603,14.579,14.591,47600.0
2009-06-11 14:10:00,24.37,24.41,24.36,24.4,19000.0,14.591,14.6149,14.585,14.609,19000.0
2009-06-11 14:15:00,24.4,24.43,24.36,24.37,40800.0,14.609,14.6269,14.585,14.591,40800.0
2009-06-11 14:20:00,24.37,24.4,24.36,24.4,145200.0,14.591,14.609,14.585,14.609,145200.0
2009-06-11 14:25:00,24.41,24.41,24.36,24.37,29600.0,14.6149,14.6149,14.585,14.591,29600.0
2009-06-11 14:30:00,24.38,24.39,24.36,24.37,57200.0,14.597,14.603,14.585,14.591,57200.0
2009-06-11 14:35:00,24.37,24.38,24.3,24.32,52400.0,14.591,14.597,14.5491,14.5611,52400.0
2009-06-11 14:40:00,24.32,24.34,24.3,24.33,17800.0,14.5611,14.573,14.5491,14.567,17800.0
2009-06-11 14:45:00,24.33,24.34,24.31,24.33,28200.0,14.567,14.573,14.5551,14.567,28200.0
2009-06-11 14:50:00,24.33,24.4,24.32,24.38,32400.0,14.567,14.609,14.5611,14.597,32400.0
2009-06-11 14:55:00,24.38,24.4,24.36,24.38,47400.0,14.597,14.609,14.585,14.597,47400.0
2009-06-11 15:00:00,24.38,24.39,24.35,24.36,42000.0,14.597,14.603,14.579,14.585,42000.0
2009-06-11 15:05:00,24.36,24.38,24.36,24.37,32600.0,14.585,14.597,14.585,14.591,32600.0
2009-06-11 15:10:00,24.36,24.39,24.34,24.39,34000.0,14.585,14.603,14.573,14.603,34000.0
2009-06-11 15:15:00,24.38,24.4,24.36,24.38,54800.0,14.597,14.609,14.585,14.597,54800.0
2009-06-11 15:20:00,24.38,24.4,24.36,24.4,59400.0,14.597,14.609,14.585,14.609,59400.0
2009-06-11 15:25:00,24.4,24.41,24.35,24.36,56600.0,14.609,14.6149,14.579,14.585,56600.0
2009-06-11 15:30:00,24.36,24.36,24.3,24.33,65200.0,14.585,14.585,14.5491,14.567,65200.0
2009-06-11 15:35:00,24.32,24.34,24.3,24.33,30000.0,14.5611,14.573,14.5491,14.567,30000.0
2009-06-11 15:40:00,24.33,24.34,24.29,24.31,71600.0,14.567,14.573,14.5431,14.5551,71600.0
2009-06-11 15:45:00,24.31,24.38,24.31,24.32,137800.0,14.5551,14.597,14.5551,14.5611,137800.0
2009-06-11 15:50:00,24.32,24.35,24.26,24.28,59200.0,14.5611,14.579,14.5251,14.5371,59200.0
2009-06-11 15:55:00,24.28,24.28,24.17,24.22,93600.0,14.5371,14.5371,14.4712,14.5012,93600.0
2009-06-12 09:30:00,24.06,24.11,23.95,24.06,45400.0,14.4054,14.4353,14.3395,14.4054,45400.0
2009-06-12 09:35:00,24.06,24.14,24.05,24.05,15200.0,14.4054,14.4533,14.3994,14.3994,15200.0
2009-06-12 09:40:00,24.0,24.02,23.92,23.99,22800.0,14.3695,14.3814,14.3216,14.3635,22800.0
2009-06-12 09:45:00,23.99,24.0,23.83,23.88,78000.0,14.3635,14.3695,14.2677,14.2976,78000.0
2009-06-12 09:50:00,23.89,23.95,23.89,23.92,19000.0,14.3036,14.3395,14.3036,14.3216,19000.0
2009-06-12 09:55:00,23.9,23.93,23.85,23.89,20400.0,14.3096,14.3276,14.2797,14.3036,20400.0
2009-06-12 10:00:00,23.86,24.01,23.86,24.01,35800.0,14.2856,14.3755,14.2856,14.3755,35800.0
2009-06-12 10:05:00,24.03,24.06,24.02,24.06,19600.0,14.3874,14.4054,14.3814,14.4054,19600.0
2009-06-12 10:10:00,24.07,24.13,24.06,24.12,28200.0,14.4114,14.4473,14.4054,14.4413,28200.0
2009-06-12 10:15:00,24.14,24.16,24.1,24.16,13800.0,14.4533,14.4653,14.4293,14.4653,13800.0
2009-06-12 10:20:00,24.15,24.31,24.15,24.3,39800.0,14.4593,14.5551,14.4593,14.5491,39800.0
2009-06-12 10:25:00,24.29,24.35,24.22,24.28,65000.0,14.5431,14.579,14.5012,14.5371,65000.0
2009-06-12 10:30:00,24.28,24.28,24.25,24.26,4600.0,14.5371,14.5371,14.5191,14.5251,4600.0
2009-06-12 10:35:00,24.25,24.27,24.23,24.26,11800.0,14.5191,14.5311,14.5072,14.5251,11800.0
2009-06-12 10:40:00,24.27,24.35,24.25,24.34,19000.0,14.5311,14.579,14.5191,14.573,19000.0
2009-06-12 10:45:00,24.34,24.4,24.31,24.35,12600.0,14.573,14.609,14.5551,14.579,12600.0
2009-06-12 10:50:00,24.35,24.39,24.35,24.38,10600.0,14.579,14.603,14.579,14.597,10600.0
2009-06-12 10:55:00,24.38,24.38,24.32,24.32,11800.0,14.597,14.597,14.5611,14.5611,11800.0
2009-06-12 11:00:00,24.33,24.33,24.28,24.3,9800.0,14.567,14.567,14.5371,14.5491,9800.0
2009-06-12 11:05:00,24.31,24.31,24.27,24.3,14200.0,14.5551,14.5551,14.5311,14.5491,14200.0
2009-06-12 11:10:00,24.29,24.32,24.29,24.31,12400.0,14.5431,14.5611,14.5431,14.5551,12400.0
2009-06-12 11:15:00,24.3,24.31,24.25,24.27,14600.0,14.5491,14.5551,14.5191,14.5311,14600.0
2009-06-12 11:20:00,24.27,24.28,24.25,24.25,13200.0,14.5311,14.5371,14.5191,14.5191,13200.0
2009-06-12 11:25:00,24.24,24.25,24.24,24.25,7400.0,14.5132,14.5191,14.5132,14.5191,7400.0
2009-06-12 11:30:00,24.25,24.27,24.24,24.27,7400.0,14.5191,14.5311,14.5132,14.5311,7400.0
2009-06-12 11:35:00,24.26,24.27,24.22,24.23,25600.0,14.5251,14.5311,14.5012,14.5072,25600.0
2009-06-12 11:40:00,24.23,24.24,24.19,24.22,16000.0,14.5072,14.5132,14.4832,14.5012,16000.0
2009-06-12 11:45:00,24.23,24.25,24.18,24.23,22800.0,14.5072,14.5191,14.4772,14.5072,22800.0
2009-06-12 11:50:00,24.22,24.23,24.2,24.2,5600.0,14.5012,14.5072,14.4892,14.4892,5600.0
2009-06-12 11:55:00,24.2,24.21,24.19,24.2,6000.0,14.4892,14.4952,14.4832,14.4892,6000.0
2009-06-12 12:00:00,24.2,24.21,24.18,24.2,5200.0,14.4892,14.4952,14.4772,14.4892,5200.0
2009-06-12 12:05:00,24.2,24.21,24.17,24.21,11000.0,14.4892,14.4952,14.4712,14.4952,11000.0
2009-06-12 12:10:00,24.22,24.23,24.21,24.23,7800.0,14.5012,14.5072,14.4952,14.5072,7800.0
2009-06-12 12:15:00,24.22,24.25,24.22,24.25,13200.0,14.5012,14.5191,14.5012,14.5191,13200.0
2009-06-12 12:20:00,24.25,24.26,24.22,24.22,15800.0,14.5191,14.5251,14.5012,14.5012,15800.0
2009-06-12 12:25:00,24.22,24.25,24.22,24.22,8200.0,14.5012,14.5191,14.5012,14.5012,8200.0
2009-06-12 12:30:00,24.22,24.24,24.21,24.24,6800.0,14.5012,14.5132,14.4952,14.5132,6800.0
2009-06-12 12:35:00,24.24,24.25,24.23,24.24,6000.0,14.5132,14.5191,14.5072,14.5132,6000.0
2009-06-12 12:40:00,24.25,24.25,24.23,24.23,4400.0,14.5191,14.5191,14.5072,14.5072,4400.0
2009-06-12 12:45:00,24.23,24.26,24.23,24.25,12800.0,14.5072,14.5251,14.5072,14.5191,12800.0
2009-06-12 12:50:00,24.26,24.27,24.24,24.24,20200.0,14.5251,14.5311,14.5132,14.5132,20200.0
2009-06-12 12:55:00,24.25,24.3,24.24,24.3,24200.0,14.5191,14.5491,14.5132,14.5491,24200.0
2009-06-12 13:00:00,24.29,24.33,24.28,24.33,23200.0,14.5431,14.567,14.5371,14.567,23200.0
2009-06-12 13:05:00,24.33,24.34,24.28,24.3,23200.0,14.567,14.573,14.5371,14.5491,23200.0
2009-06-12 13:10:00,24.3,24.34,24.3,24.34,9800.0,14.5491,14.573,14.5491,14.573,9800.0
2009-06-12 13:15:00,24.34,24.37,24.33,24.37,10000.0,14.573,14.591,14.567,14.591,10000.0
2009-06-12 13:20:00,24.37,24.38,24.37,24.38,41400.0,14.591,14.597,14.591,14.597,41400.0
2009-06-12 13:25:00,24.38,24.38,24.36,24.38,31200.0,14.597,14.597,14.585,14.597,31200.0
2009-06-12 13:30:00,24.38,24.4,24.36,24.4,20400.0,14.597,14.609,14.585,14.609,20400.0
2009-06-12 13:35:00,24.41,24.42,24.39,24.42,12800.0,14.6149,14.6209,14.603,14.6209,12800.0
2009-06-12 13:40:00,24.42,24.43,24.41,24.41,8800.0,14.6209,14.6269,14.6149,14.6149,8800.0
2009-06-12 13:45:00,24.41,24.42,24.4,24.4,28000.0,14.6149,14.6209,14.609,14.609,28000.0
2009-06-12 13:50:00,24.4,24.44,24.39,24.43,25000.0,14.609,14.6329,14.603,14.6269,25000.0
2009-06-12 13:55:00,24.43,24.47,24.43,24.45,12000.0,14.6269,14.6509,14.6269,14.6389,12000.0
2009-06-12 14:00:00,24.46,24.46,24.41,24.43,7400.0,14.6449,14.6449,14.6149,14.6269,7400.0
2009-06-12 14:05:00,24.41,24.46,24.41,24.43,29400.0,14.6149,14.6449,14.6149,14.6269,29400.0
2009-06-12 14:10:00,24.43,24.45,24.43,24.45,9400.0,14.6269,14.6389,14.6269,14.6389,9400.0
2009-06-12 14:15:00,24.44,24.46,24.42,24.43,14200.0,14.6329,14.6449,14.6209,14.6269,14200.0
2009-06-12 14:20:00,24.43,24.46,24.43,24.44,18600.0,14.6269,14.6449,14.6269,14.6329,18600.0
2009-06-12 14:25:00,24.44,24.47,24.42,24.46,24800.0,14.6329,14.6509,14.6209,14.6449,24800.0
2009-06-12 14:30:00,24.46,24.48,24.45,24.48,14400.0,14.6449,14.6569,14.6389,14.6569,14400.0
2009-06-12 14:35:00,24.47,24.48,24.46,24.48,15200.0,14.6509,14.6569,14.6449,14.6569,15200.0
2009-06-12 14:40:00,24.48,24.5,24.47,24.48,106200.0,14.6569,14.6688,14.6509,14.6569,106200.0
2009-06-12 14:45:00,24.48,24.5,24.46,24.48,36400.0,14.6569,14.6688,14.6449,14.6569,36400.0
2009-06-12 14:50:00,24.47,24.5,24.47,24.49,23800.0,14.6509,14.6688,14.6509,14.6628,23800.0
2009-06-12 14:55:00,24.49,24.5,24.48,24.49,17400.0,14.6628,14.6688,14.6569,14.6628,17400.0
2009-06-12 15:00:00,24.5,24.5,24.49,24.5,23000.0,14.6688,14.6688,14.6628,14.6688,23000.0
2009-06-12 15:05:00,24.5,24.56,24.49,24.54,211400.0,14.6688,14.7048,14.6628,14.6928,211400.0
2009-06-12 15:10:00,24.55,24.56,24.53,24.54,37800.0,14.6988,14.7048,14.6868,14.6928,37800.0
2009-06-12 15:15:00,24.54,24.58,24.53,24.57,17600.0,14.6928,14.7167,14.6868,14.7107,17600.0
2009-06-12 15:20:00,24.58,24.58,24.5,24.5,25200.0,14.7167,14.7167,14.6688,14.6688,25200.0
2009-06-12 15:25:00,24.5,24.55,24.5,24.53,28600.0,14.6688,14.6988,14.6688,14.6868,28600.0
2009-06-12 15:30:00,24.54,24.55,24.5,24.52,30200.0,14.6928,14.6988,14.6688,14.6808,30200.0
2009-06-12 15:35:00,24.52,24.52,24.43,24.43,54800.0,14.6808,14.6808,14.6269,14.6269,54800.0
2009-06-12 15:40:00,24.43,24.5,24.43,24.47,51000.0,14.6269,14.6688,14.6269,14.6509,51000.0
2009-06-12 15:45:00,24.47,24.47,24.38,24.39,74200.0,14.6509,14.6509,14.597,14.603,74200.0
2009-06-12 15:50:00,24.39,24.43,24.37,24.41,61000.0,14.603,14.6269,14.591,14.6149,61000.0
2009-06-12 15:55:00,24.41,24.5,24.41,24.5,107200.0,14.6149,14.6688,14.6149,14.6688,107200.0
2009-06-15 09:30:00,24.26,24.43,24.08,24.08,35000.0,14.5251,14.6269,14.4174,14.4174,35000.0
2009-06-15 09:35:00,24.09,24.14,23.93,23.99,33800.0,14.4233,14.4533,14.3276,14.3635,33800.0
2009-06-15 09:40:00,23.97,23.99,23.89,23.97,48800.0,14.3515,14.3635,14.3036,14.3515,48800.0
2009-06-15 09:45:00,23.97,24.0,23.95,24.0,37000.0,14.3515,14.3695,14.3395,14.3695,37000.0
2009-06-15 09:50:00,24.0,24.1,24.0,24.09,47000.0,14.3695,14.4293,14.3695,14.4233,47000.0
2009-06-15 09:55:00,24.09,24.27,24.07,24.27,66000.0,14.4233,14.5311,14.4114,14.5311,66000.0
2009-06-15 10:00:00,24.25,24.33,24.25,24.29,41200.0,14.5191,14.567,14.5191,14.5431,41200.0
2009-06-15 10:05:00,24.29,24.33,24.29,24.31,38400.0,14.5431,14.567,14.5431,14.5551,38400.0
2009-06-15 10:10:00,24.31,24.33,24.29,24.3,25800.0,14.5551,14.567,14.5431,14.5491,25800.0
2009-06-15 10:15:00,24.28,24.33,24.28,24.32,40200.0,14.5371,14.567,14.5371,14.5611,40200.0
2009-06-15 10:20:00,24.31,24.32,24.28,24.29,30200.0,14.5551,14.5611,14.5371,14.5431,30200.0
2009-06-15 10:25:00,24.29,24.31,24.27,24.3,22400.0,14.5431,14.5551,14.5311,14.5491,22400.0
2009-06-15 10:30:00,24.31,24.31,24.18,24.22,55800.0,14.5551,14.5551,14.4772,14.5012,55800.0
2009-06-15 10:35:00,24.22,24.27,24.16,24.19,49600.0,14.5012,14.5311,14.4653,14.4832,49600.0
2009-06-15 10:40:00,24.2,24.23,24.15,24.2,37200.0,14.4892,14.5072,14.4593,14.4892,37200.0
2009-06-15 10:45:00,24.21,24.24,24.2,24.23,23800.0,14.4952,14.5132,14.4892,14.5072,23800.0
2009-06-15 10:50:00,24.23,24.23,24.21,24.22,25600.0,14.5072,14.5072,14.4952,14.5012,25600.0
2009-06-15 10:55:00,24.22,24.23,24.19,24.2,12600.0,14.5012,14.5072,14.4832,14.4892,12600.0
2009-06-15 11:00:00,24.2,24.22,24.15,24.16,30400.0,14.4892,14.5012,14.4593,14.4653,30400.0
2009-06-15 11:05:00,24.16,24.16,24.1,24.1,29600.0,14.4653,14.4653,14.4293,14.4293,29600.0
2009-06-15 11:10:00,24.1,24.13,24.08,24.11,21800.0,14.4293,14.4473,14.4174,14.4353,21800.0
2009-06-15 11:15:00,24.11,24.12,24.11,24.11,18600.0,14.4353,14.4413,14.4353,14.4353,18600.0
2009-06-15 11:20:00,24.11,24.14,24.11,24.14,24400.0,14.4353,14.4533,14.4353,14.4533,24400.0
2009-06-15 11:25:00,24.14,24.15,24.12,24.13,23000.0,14.4533,14.4593,14.4413,14.4473,23000.0
2009-06-15 11:30:00,24.13,24.15,24.11,24.15,16200.0,14.4473,14.4593,14.4353,14.4593,16200.0
2009-06-15 11:35:00,24.15,24.17,24.11,24.13,28200.0,14.4593,14.4712,14.4353,14.4473,28200.0
2009-06-15 11:40:00,24.14,24.16,24.13,24.14,11400.0,14.4533,14.4653,14.4473,14.4533,11400.0
2009-06-15 11:45:00,24.14,24.18,24.14,24.18,19000.0,14.4533,14.4772,14.4533,14.4772,19000.0
2009-06-15 11:50:00,24.18,24.2,24.16,24.2,17800.0,14.4772,14.4892,14.4653,14.4892,17800.0
2009-06-15 11:55:00,24.2,24.2,24.15,24.15,16600.0,14.4892,14.4892,14.4593,14.4593,16600.0
2009-06-15 12:00:00,24.15,24.18,24.13,24.13,25400.0,14.4593,14.4772,14.4473,14.4473,25400.0
2009-06-15 12:05:00,24.13,24.14,24.1,24.1,26600.0,14.4473,14.4533,14.4293,14.4293,26600.0
2009-06-15 12:10:00,24.09,24.18,24.09,24.17,32400.0,14.4233,14.4772,14.4233,14.4712,32400.0
2009-06-15 12:15:00,24.17,24.18,24.16,24.18,17000.0,14.4712,14.4772,14.4653,14.4772,17000.0
2009-06-15 12:20:00,24.18,24.23,24.18,24.22,29600.0,14.4772,14.5072,14.4772,14.5012,29600.0
2009-06-15 12:25:00,24.22,24.25,24.19,24.22,26200.0,14.5012,14.5191,14.4832,14.5012,26200.0
2009-06-15 12:30:00,24.21,24.24,24.21,24.23,17200.0,14.4952,14.5132,14.4952,14.5072,17200.0
2009-06-15 12:35:00,24.23,24.24,24.21,24.24,22600.0,14.5072,14.5132,14.4952,14.5132,22600.0
2009-06-15 12:40:00,24.24,24.24,24.2,24.2,22000.0,14.5132,14.5132,14.4892,14.4892,22000.0
2009-06-15 12:45:00,24.21,24.22,24.17,24.18,23000.0,14.4952,14.5012,14.4712,14.4772,23000.0
2009-06-15 12:50:00,24.18,24.21,24.17,24.18,27400.0,14.4772,14.4952,14.4712,14.4772,27400.0
2009-06-15 12:55:00,24.18,24.2,24.18,24.18,27000.0,14.4772,14.4892,14.4772,14.4772,27000.0
2009-06-15 13:00:00,24.16,24.17,24.09,24.09,29600.0,14.4653,14.4712,14.4233,14.4233,29600.0
2009-06-15 13:05:00,24.09,24.13,24.09,24.1,40600.0,14.4233,14.4473,14.4233,14.4293,40600.0
2009-06-15 13:10:00,24.1,24.16,24.1,24.15,30800.0,14.4293,14.4653,14.4293,14.4593,30800.0
2009-06-15 13:15:00,24.15,24.15,24.11,24.11,30800.0,14.4593,14.4593,14.4353,14.4353,30800.0
2009-06-15 13:20:00,24.12,24.14,24.09,24.14,27200.0,14.4413,14.4533,14.4233,14.4533,27200.0
2009-06-15 13:25:00,24.14,24.15,24.1,24.11,29600.0,14.4533,14.4593,14.4293,14.4353,29600.0
2009-06-15 13:30:00,24.11,24.11,24.07,24.09,39200.0,14.4353,14.4353,14.4114,14.4233,39200.0
2009-06-15 13:35:00,24.09,24.1,24.06,24.07,22000.0,14.4233,14.4293,14.4054,14.4114,22000.0
2009-06-15 13:40:00,24.08,24.08,24.06,24.06,21200.0,14.4174,14.4174,14.4054,14.4054,21200.0
2009-06-15 13:45:00,24.07,24.12,24.07,24.11,34400.0,14.4114,14.4413,14.4114,14.4353,34400.0
2009-06-15 13:50:00,24.11,24.11,24.1,24.11,12800.0,14.4353,14.4353,14.4293,14.4353,12800.0
2009-06-15 13:55:00,24.11,24.13,24.09,24.1,26800.0,14.4353,14.4473,14.4233,14.4293,26800.0
2009-06-15 14:00:00,24.09,24.1,24.07,24.1,27600.0,14.4233,14.4293,14.4114,14.4293,27600.0
2009-06-15 14:05:00,24.1,24.1,24.08,24.09,37400.0,14.4293,14.4293,14.4174,14.4233,37400.0
2009-06-15 14:10:00,24.09,24.11,24.08,24.09,35000.0,14.4233,14.4353,14.4174,14.4233,35000.0
2009-06-15 14:15:00,24.09,24.1,24.08,24.1,30400.0,14.4233,14.4293,14.4174,14.4293,30400.0
2009-06-15 14:20:00,24.1,24.11,24.1,24.11,29200.0,14.4293,14.4353,14.4293,14.4353,29200.0
2009-06-15 14:25:00,24.11,24.13,24.09,24.09,46000.0,14.4353,14.4473,14.4233,14.4233,46000.0
2009-06-15 14:30:00,24.1,24.1,24.09,24.1,32400.0,14.4293,14.4293,14.4233,14.4293,32400.0
2009-06-15 14:35:00,24.1,24.13,24.1,24.12,48600.0,14.4293,14.4473,14.4293,14.4413,48600.0
2009-06-15 14:40:00,24.13,24.14,24.1,24.14,63400.0,14.4473,14.4533,14.4293,14.4533,63400.0
2009-06-15 14:45:00,24.14,24.18,24.13,24.18,56000.0,14.4533,14.4772,14.4473,14.4772,56000.0
2009-06-15 14:50:00,24.18,24.2,24.18,24.18,50600.0,14.4772,14.4892,14.4772,14.4772,50600.0
2009-06-15 14:55:00,24.18,24.21,24.18,24.21,52400.0,14.4772,14.4952,14.4772,14.4952,52400.0
2009-06-15 15:00:00,24.2,24.21,24.18,24.2,58200.0,14.4892,14.4952,14.4772,14.4892,58200.0
2009-06-15 15:05:00,24.2,24.2,24.15,24.18,53600.0,14.4892,14.4892,14.4593,14.4772,53600.0
2009-06-15 15:10:00,24.18,24.25,24.18,24.23,35600.0,14.4772,14.5191,14.4772,14.5072,35600.0
2009-06-15 15:15:00,24.23,24.24,24.2,24.24,52000.0,14.5072,14.5132,14.4892,14.5132,52000.0
2009-06-15 15:20:00,24.24,24.27,24.24,24.25,38200.0,14.5132,14.5311,14.5132,14.5191,38200.0
2009-06-15 15:25:00,24.25,24.28,24.23,24.28,51400.0,14.5191,14.5371,14.5072,14.5371,51400.0
2009-06-15 15:30:00,24.28,24.3,24.26,24.28,62200.0,14.5371,14.5491,14.5251,14.5371,62200.0
2009-06-15 15:35:00,24.28,24.31,24.28,24.29,85200.0,14.5371,14.5551,14.5371,14.5431,85200.0
2009-06-15 15:40:00,24.28,24.29,24.26,24.26,51600.0,14.5371,14.5431,14.5251,14.5251,51600.0
2009-06-15 15:45:00,24.26,24.31,24.25,24.29,99400.0,14.5251,14.5551,14.5191,14.5431,99400.0
2009-06-15 15:50:00,24.29,24.29,24.25,24.29,91600.0,14.5431,14.5431,14.5191,14.5431,91600.0
2009-06-15 15:55:00,24.29,24.33,24.29,24.31,128000.0,14.5431,14.567,14.5431,14.5551,128000.0
2009-06-16 09:30:00,24.32,24.52,24.3,24.42,43600.0,14.5611,14.6808,14.5491,14.6209,43600.0
2009-06-16 09:35:00,24.42,24.45,24.28,24.3,20400.0,14.6209,14.6389,14.5371,14.5491,20400.0
2009-06-16 09:40:00,24.31,24.36,24.3,24.36,21600.0,14.5551,14.585,14.5491,14.585,21600.0
2009-06-16 09:45:00,24.35,24.43,24.35,24.42,23000.0,14.579,14.6269,14.579,14.6209,23000.0
2009-06-16 09:50:00,24.42,24.49,24.39,24.49,33000.0,14.6209,14.6628,14.603,14.6628,33000.0
2009-06-16 09:55:00,24.48,24.5,24.43,24.46,26000.0,14.6569,14.6688,14.6269,14.6449,26000.0
2009-06-16 10:00:00,24.45,24.46,24.36,24.36,45600.0,14.6389,14.6449,14.585,14.585,45600.0
2009-06-16 10:05:00,24.36,24.36,24.32,24.33,18400.0,14.585,14.585,14.5611,14.567,18400.0
2009-06-16 10:10:00,24.33,24.35,24.32,24.33,15000.0,14.567,14.579,14.5611,14.567,15000.0
2009-06-16 10:15:00,24.32,24.32,24.26,24.3,14400.0,14.5611,14.5611,14.5251,14.5491,14400.0
2009-06-16 10:20:00,24.3,24.35,24.3,24.35,13400.0,14.5491,14.579,14.5491,14.579,13400.0
2009-06-16 10:25:00,24.35,24.36,24.31,24.32,15600.0,14.579,14.585,14.5551,14.5611,15600.0
2009-06-16 10:30:00,24.32,24.36,24.31,24.35,14600.0,14.5611,14.585,14.5551,14.579,14600.0
2009-06-16 10:35:00,24.36,24.37,24.3,24.34,23600.0,14.585,14.591,14.5491,14.573,23600.0
2009-06-16 10:40:00,24.34,24.36,24.32,24.36,25000.0,14.573,14.585,14.5611,14.585,25000.0
2009-06-16 10:45:00,24.36,24.4,24.33,24.4,38600.0,14.585,14.609,14.567,14.609,38600.0
2009-06-16 10:50:00,24.39,24.4,24.37,24.38,22400.0,14.603,14.609,14.591,14.597,22400.0
2009-06-16 10:55:00,24.38,24.39,24.38,24.38,19600.0,14.597,14.603,14.597,14.597,19600.0
2009-06-16 11:00:00,24.39,24.4,24.35,24.35,24600.0,14.603,14.609,14.579,14.579,24600.0
2009-06-16 11:05:00,24.35,24.36,24.35,24.36,15200.0,14.579,14.585,14.579,14.585,15200.0
2009-06-16 11:10:00,24.36,24.36,24.36,24.36,15200.0,14.585,14.585,14.585,14.585,15200.0
2009-06-16 11:15:00,24.35,24.37,24.35,24.37,22200.0,14.579,14.591,14.579,14.591,22200.0
2009-06-16 11:20:00,24.37,24.4,24.36,24.38,24200.0,14.591,14.609,14.585,14.597,24200.0
2009-06-16 11:25:00,24.38,24.44,24.37,24.43,38600.0,14.597,14.6329,14.591,14.6269,38600.0
2009-06-16 11:30:00,24.43,24.47,24.43,24.47,70800.0,14.6269,14.6509,14.6269,14.6509,70800.0
2009-06-16 11:35:00,24.47,24.5,24.46,24.49,25200.0,14.6509,14.6688,14.6449,14.6628,25200.0
2009-06-16 11:40:00,24.5,24.5,24.47,24.5,48400.0,14.6688,14.6688,14.6509,14.6688,48400.0
2009-06-16 11:45:00,24.5,24.51,24.48,24.49,28200.0,14.6688,14.6748,14.6569,14.6628,28200.0
2009-06-16 11:50:00,24.48,24.48,24.42,24.43,15200.0,14.6569,14.6569,14.6209,14.6269,15200.0
2009-06-16 11:55:00,24.43,24.47,24.42,24.42,8800.0,14.6269,14.6509,14.6209,14.6209,8800.0
2009-06-16 12:00:00,24.42,24.43,24.39,24.42,15400.0,14.6209,14.6269,14.603,14.6209,15400.0
2009-06-16 12:05:00,24.41,24.43,24.4,24.43,19200.0,14.6149,14.6269,14.609,14.6269,19200.0
2009-06-16 12:10:00,24.43,24.46,24.43,24.43,25800.0,14.6269,14.6449,14.6269,14.6269,25800.0
2009-06-16 12:15:00,24.43,24.43,24.4,24.42,211400.0,14.6269,14.6269,14.609,14.6209,211400.0
2009-06-16 12:20:00,24.43,24.43,24.38,24.4,119800.0,14.6269,14.6269,14.597,14.609,119800.0
2009-06-16 12:25:00,24.39,24.43,24.39,24.41,39800.0,14.603,14.6269,14.603,14.6149,39800.0
2009-06-16 12:30:00,24.41,24.41,24.36,24.36,29400.0,14.6149,14.6149,14.585,14.585,29400.0
2009-06-16 12:35:00,24.36,24.38,24.35,24.36,47800.0,14.585,14.597,14.579,14.585,47800.0
2009-06-16 12:40:00,24.35,24.35,24.3,24.33,30800.0,14.579,14.579,14.5491,14.567,30800.0
2009-06-16 12:45:00,24.33,24.36,24.32,24.35,18200.0,14.567,14.585,14.5611,14.579,18200.0
2009-06-16 12:50:00,24.36,24.36,24.34,24.36,18800.0,14.585,14.585,14.573,14.585,18800.0
2009-06-16 12:55:00,24.36,24.38,24.35,24.35,35800.0,14.585,14.597,14.579,14.579,35800.0
2009-06-16 13:00:00,24.35,24.35,24.3,24.32,15800.0,14.579,14.579,14.5491,14.5611,15800.0
2009-06-16 13:05:00,24.31,24.32,24.29,24.31,12400.0,14.5551,14.5611,14.5431,14.5551,12400.0
2009-06-16 13:10:00,24.31,24.31,24.29,24.3,11000.0,14.5551,14.5551,14.5431,14.5491,11000.0
2009-06-16 13:15:00,24.31,24.33,24.29,24.33,31600.0,14.5551,14.567,14.5431,14.567,31600.0
2009-06-16 13:20:00,24.32,24.33,24.25,24.25,31200.0,14.5611,14.567,14.5191,14.5191,31200.0
2009-06-16 13:25:00,24.27,24.29,24.26,24.28,12200.0,14.5311,14.5431,14.5251,14.5371,12200.0
2009-06-16 13:30:00,24.28,24.28,24.25,24.25,15000.0,14.5371,14.5371,14.5191,14.5191,15000.0
2009-06-16 13:35:00,24.25,24.27,24.25,24.27,18400.0,14.5191,14.5311,14.5191,14.5311,18400.0
2009-06-16 13:40:00,24.27,24.29,24.27,24.28,15600.0,14.5311,14.5431,14.5311,14.5371,15600.0
2009-06-16 13:45:00,24.28,24.29,24.28,24.28,11600.0,14.5371,14.5431,14.5371,14.5371,11600.0
2009-06-16 13:50:00,24.28,24.28,24.25,24.26,14400.0,14.5371,14.5371,14.5191,14.5251,14400.0
2009-06-16 13:55:00,24.25,24.31,24.25,24.3,34600.0,14.5191,14.5551,14.5191,14.5491,34600.0
2009-06-16 14:00:00,24.29,24.31,24.28,24.31,29800.0,14.5431,14.5551,14.5371,14.5551,29800.0
2009-06-16 14:05:00,24.3,24.32,24.28,24.32,47600.0,14.5491,14.5611,14.5371,14.5611,47600.0
2009-06-16 14:10:00,24.31,24.36,24.3,24.36,35400.0,14.5551,14.585,14.5491,14.585,35400.0
2009-06-16 14:15:00,24.35,24.36,24.32,24.34,23400.0,14.579,14.585,14.5611,14.573,23400.0
2009-06-16 14:20:00,24.33,24.33,24.32,24.33,10600.0,14.567,14.567,14.5611,14.567,10600.0
2009-06-16 14:25:00,24.32,24.32,24.28,24.28,116800.0,14.5611,14.5611,14.5371,14.5371,116800.0
2009-06-16 14:30:00,24.28,24.31,24.27,24.3,59800.0,14.5371,14.5551,14.5311,14.5491,59800.0
2009-06-16 14:35:00,24.29,24.36,24.27,24.34,64000.0,14.5431,14.585,14.5311,14.573,64000.0
2009-06-16 14:40:00,24.34,24.34,24.29,24.31,21400.0,14.573,14.573,14.5431,14.5551,21400.0
2009-06-16 14:45:00,24.31,24.33,24.29,24.29,21000.0,14.5551,14.567,14.5431,14.5431,21000.0
2009-06-16 14:50:00,24.3,24.34,24.3,24.34,7800.0,14.5491,14.573,14.5491,14.573,7800.0
2009-06-16 14:55:00,24.32,24.33,24.31,24.31,14200.0,14.5611,14.567,14.5551,14.5551,14200.0
2009-06-16 15:00:00,24.31,24.34,24.3,24.33,20400.0,14.5551,14.573,14.5491,14.567,20400.0
2009-06-16 15:05:00,24.34,24.34,24.31,24.34,60400.0,14.573,14.573,14.5551,14.573,60400.0
2009-06-16 15:10:00,24.34,24.37,24.33,24.36,51200.0,14.573,14.591,14.567,14.585,51200.0
2009-06-16 15:15:00,24.36,24.45,24.36,24.45,57400.0,14.585,14.6389,14.585,14.6389,57400.0
2009-06-16 15:20:00,24.45,24.49,24.45,24.48,81200.0,14.6389,14.6628,14.6389,14.6569,81200.0
2009-06-16 15:25:00,24.48,24.5,24.43,24.49,63800.0,14.6569,14.6688,14.6269,14.6628,63800.0
2009-06-16 15:30:00,24.49,24.55,24.49,24.53,66200.0,14.6628,14.6988,14.6628,14.6868,66200.0
2009-06-16 15:35:00,24.53,24.55,24.48,24.54,92600.0,14.6868,14.6988,14.6569,14.6928,92600.0
2009-06-16 15:40:00,24.54,24.54,24.49,24.49,71600.0,14.6928,14.6928,14.6628,14.6628,71600.0
2009-06-16 15:45:00,24.49,24.53,24.42,24.42,94000.0,14.6628,14.6868,14.6209,14.6209,94000.0
2009-06-16 15:50:00,24.42,24.44,24.38,24.41,115600.0,14.6209,14.6329,14.597,14.6149,115600.0
2009-06-16 15:55:00,24.41,24.42,24.35,24.36,137600.0,14.6149,14.6209,14.579,14.585,137600.0
2009-06-17 09:30:00,24.22,24.22,24.08,24.15,43400.0,14.6183,14.6183,14.5338,14.5761,43400.0
2009-06-17 09:35:00,24.15,24.3,24.14,24.22,35200.0,14.5761,14.6666,14.5701,14.6183,35200.0
2009-06-17 09:40:00,24.22,24.24,24.21,24.22,59000.0,14.6183,14.6304,14.6123,14.6183,59000.0
2009-06-17 09:45:00,24.24,24.42,24.23,24.4,110000.0,14.6304,14.7391,14.6244,14.727,110000.0
2009-06-17 09:50:00,24.4,24.4,24.31,24.38,65000.0,14.727,14.727,14.6727,14.7149,65000.0
2009-06-17 09:55:00,24.38,24.38,24.26,24.28,46200.0,14.7149,14.7149,14.6425,14.6546,46200.0
2009-06-17 10:00:00,24.28,24.3,24.14,24.15,183800.0,14.6546,14.6666,14.5701,14.5761,183800.0
2009-06-17 10:05:00,24.16,24.19,24.14,24.16,30000.0,14.5821,14.6002,14.5701,14.5821,30000.0
2009-06-17 10:10:00,24.16,24.27,24.16,24.25,35000.0,14.5821,14.6485,14.5821,14.6365,35000.0
2009-06-17 10:15:00,24.25,24.27,24.21,24.25,33400.0,14.6365,14.6485,14.6123,14.6365,33400.0
2009-06-17 10:20:00,24.26,24.26,24.15,24.15,70600.0,14.6425,14.6425,14.5761,14.5761,70600.0
2009-06-17 10:25:00,24.16,24.18,24.14,24.18,65200.0,14.5821,14.5942,14.5701,14.5942,65200.0
2009-06-17 10:30:00,24.17,24.19,24.11,24.12,106200.0,14.5882,14.6002,14.552,14.558,106200.0
2009-06-17 10:35:00,24.12,24.14,24.07,24.14,29800.0,14.558,14.5701,14.5278,14.5701,29800.0
2009-06-17 10:40:00,24.14,24.17,24.09,24.09,31000.0,14.5701,14.5882,14.5399,14.5399,31000.0
2009-06-17 10:45:00,24.09,24.12,24.07,24.11,33200.0,14.5399,14.558,14.5278,14.552,33200.0
2009-06-17 10:50:00,24.11,24.12,24.08,24.09,21800.0,14.552,14.558,14.5338,14.5399,21800.0
2009-06-17 10:55:00,24.07,24.1,24.05,24.1,30400.0,14.5278,14.5459,14.5157,14.5459,30400.0
2009-06-17 11:00:00,24.1,24.13,24.07,24.09,28200.0,14.5459,14.564,14.5278,14.5399,28200.0
2009-06-17 11:05:00,24.09,24.11,24.06,24.09,95600.0,14.5399,14.552,14.5218,14.5399,95600.0
2009-06-17 11:10:00,24.08,24.08,24.02,24.02,28600.0,14.5338,14.5338,14.4976,14.4976,28600.0
2009-06-17 11:15:00,24.03,24.05,24.0,24.03,60800.0,14.5037,14.5157,14.4856,14.5037,60800.0
2009-06-17 11:20:00,24.03,24.04,23.99,24.0,16400.0,14.5037,14.5097,14.4795,14.4856,16400.0
2009-06-17 11:25:00,24.0,24.0,23.97,24.0,56200.0,14.4856,14.4856,14.4675,14.4856,56200.0
2009-06-17 11:30:00,24.0,24.06,24.0,24.05,39600.0,14.4856,14.5218,14.4856,14.5157,39600.0
2009-06-17 11:35:00,24.05,24.05,24.0,24.0,32600.0,14.5157,14.5157,14.4856,14.4856,32600.0
2009-06-17 11:40:00,24.0,24.04,24.0,24.03,57800.0,14.4856,14.5097,14.4856,14.5037,57800.0
2009-06-17 11:45:00,24.03,24.03,24.0,24.01,31000.0,14.5037,14.5037,14.4856,14.4916,31000.0
2009-06-17 11:50:00,24.01,24.01,23.98,23.98,25800.0,14.4916,14.4916,14.4735,14.4735,25800.0
2009-06-17 11:55:00,23.98,24.0,23.95,24.0,26800.0,14.4735,14.4856,14.4554,14.4856,26800.0
2009-06-17 12:00:00,24.0,24.0,23.96,23.96,66000.0,14.4856,14.4856,14.4614,14.4614,66000.0
2009-06-17 12:05:00,23.96,23.97,23.93,23.97,34400.0,14.4614,14.4675,14.4433,14.4675,34400.0
2009-06-17 12:10:00,23.97,23.98,23.95,23.96,15200.0,14.4675,14.4735,14.4554,14.4614,15200.0
2009-06-17 12:15:00,23.97,23.97,23.96,23.96,13000.0,14.4675,14.4675,14.4614,14.4614,13000.0
2009-06-17 12:20:00,23.97,24.0,23.96,23.97,31800.0,14.4675,14.4856,14.4614,14.4675,31800.0
2009-06-17 12:25:00,23.97,24.02,23.96,24.02,35800.0,14.4675,14.4976,14.4614,14.4976,35800.0
2009-06-17 12:30:00,24.02,24.02,23.97,23.98,20200.0,14.4976,14.4976,14.4675,14.4735,20200.0
2009-06-17 12:35:00,23.98,23.99,23.95,23.97,24200.0,14.4735,14.4795,14.4554,14.4675,24200.0
2009-06-17 12:40:00,23.97,23.97,23.95,23.96,24200.0,14.4675,14.4675,14.4554,14.4614,24200.0
2009-06-17 12:45:00,23.96,24.0,23.96,23.99,14600.0,14.4614,14.4856,14.4614,14.4795,14600.0
2009-06-17 12:50:00,23.99,23.99,23.95,23.95,13000.0,14.4795,14.4795,14.4554,14.4554,13000.0
2009-06-17 12:55:00,23.95,23.96,23.95,23.95,3800.0,14.4554,14.4614,14.4554,14.4554,3800.0
2009-06-17 13:00:00,23.96,23.96,23.95,23.95,6400.0,14.4614,14.4614,14.4554,14.4554,6400.0
2009-06-17 13:05:00,23.96,23.96,23.95,23.95,30600.0,14.4614,14.4614,14.4554,14.4554,30600.0
2009-06-17 13:10:00,23.96,23.97,23.95,23.97,18800.0,14.4614,14.4675,14.4554,14.4675,18800.0
2009-06-17 13:15:00,23.97,23.97,23.95,23.95,13000.0,14.4675,14.4675,14.4554,14.4554,13000.0
2009-06-17 13:20:00,23.95,24.0,23.95,23.97,39600.0,14.4554,14.4856,14.4554,14.4675,39600.0
2009-06-17 13:25:00,23.97,24.05,23.97,24.05,24000.0,14.4675,14.5157,14.4675,14.5157,24000.0
2009-06-17 13:30:00,24.05,24.07,24.05,24.07,15600.0,14.5157,14.5278,14.5157,14.5278,15600.0
2009-06-17 13:35:00,24.06,24.06,24.05,24.06,17800.0,14.5218,14.5218,14.5157,14.5218,17800.0
2009-06-17 13:40:00,24.06,24.09,24.06,24.09,26000.0,14.5218,14.5399,14.5218,14.5399,26000.0
2009-06-17 13:45:00,24.09,24.11,24.06,24.09,81600.0,14.5399,14.552,14.5218,14.5399,81600.0
2009-06-17 13:50:00,24.09,24.1,24.08,24.09,12400.0,14.5399,14.5459,14.5338,14.5399,12400.0
2009-06-17 13:55:00,24.09,24.1,24.07,24.08,24000.0,14.5399,14.5459,14.5278,14.5338,24000.0
2009-06-17 14:00:00,24.09,24.15,24.09,24.13,26400.0,14.5399,14.5761,14.5399,14.564,26400.0
2009-06-17 14:05:00,24.12,24.13,24.1,24.11,18000.0,14.558,14.564,14.5459,14.552,18000.0
2009-06-17 14:10:00,24.11,24.13,24.11,24.13,10000.0,14.552,14.564,14.552,14.564,10000.0
2009-06-17 14:15:00,24.13,24.16,24.11,24.13,20600.0,14.564,14.5821,14.552,14.564,20600.0
2009-06-17 14:20:00,24.12,24.14,24.11,24.14,18200.0,14.558,14.5701,14.552,14.5701,18200.0
2009-06-17 14:25:00,24.14,24.16,24.13,24.15,19600.0,14.5701,14.5821,14.564,14.5761,19600.0
2009-06-17 14:30:00,24.15,24.16,24.13,24.14,35000.0,14.5761,14.5821,14.564,14.5701,35000.0
2009-06-17 14:35:00,24.14,24.15,24.13,24.15,19200.0,14.5701,14.5761,14.564,14.5761,19200.0
2009-06-17 14:40:00,24.14,24.16,24.12,24.15,32800.0,14.5701,14.5821,14.558,14.5761,32800.0
2009-06-17 14:45:00,24.15,24.17,24.14,24.17,25400.0,14.5761,14.5882,14.5701,14.5882,25400.0
2009-06-17 14:50:00,24.17,24.17,24.15,24.17,18400.0,14.5882,14.5882,14.5761,14.5882,18400.0
2009-06-17 14:55:00,24.17,24.2,24.17,24.17,20600.0,14.5882,14.6063,14.5882,14.5882,20600.0
2009-06-17 15:00:00,24.18,24.22,24.16,24.22,27200.0,14.5942,14.6183,14.5821,14.6183,27200.0
2009-06-17 15:05:00,24.21,24.24,24.18,24.2,43800.0,14.6123,14.6304,14.5942,14.6063,43800.0
2009-06-17 15:10:00,24.2,24.22,24.2,24.21,12000.0,14.6063,14.6183,14.6063,14.6123,12000.0
2009-06-17 15:15:00,24.21,24.23,24.2,24.23,40800.0,14.6123,14.6244,14.6063,14.6244,40800.0
2009-06-17 15:20:00,24.21,24.25,24.21,24.25,44000.0,14.6123,14.6365,14.6123,14.6365,44000.0
2009-06-17 15:25:00,24.25,24.27,24.21,24.22,37400.0,14.6365,14.6485,14.6123,14.6183,37400.0
2009-06-17 15:30:00,24.21,24.21,24.16,24.18,48200.0,14.6123,14.6123,14.5821,14.5942,48200.0
2009-06-17 15:35:00,24.18,24.18,24.12,24.17,79800.0,14.5942,14.5942,14.558,14.5882,79800.0
2009-06-17 15:40:00,24.17,24.2,24.15,24.2,44200.0,14.5882,14.6063,14.5761,14.6063,44200.0
2009-06-17 15:45:00,24.19,24.21,24.17,24.2,53600.0,14.6002,14.6123,14.5882,14.6063,53600.0
2009-06-17 15:50:00,24.21,24.21,24.11,24.15,66600.0,14.6123,14.6123,14.552,14.5761,66600.0
2009-06-17 15:55:00,24.15,24.2,24.11,24.14,159400.0,14.5761,14.6063,14.552,14.5701,159400.0
2009-06-18 09:30:00,24.12,24.25,24.11,24.18,19800.0,14.558,14.6365,14.552,14.5942,19800.0
2009-06-18 09:35:00,24.17,24.18,24.11,24.14,9400.0,14.5882,14.5942,14.552,14.5701,9400.0
2009-06-18 09:40:00,24.1,24.1,24.0,24.03,17400.0,14.5459,14.5459,14.4856,14.5037,17400.0
2009-06-18 09:45:00,24.04,24.17,24.03,24.13,69000.0,14.5097,14.5882,14.5037,14.564,69000.0
2009-06-18 09:50:00,24.13,24.22,24.13,24.2,14000.0,14.564,14.6183,14.564,14.6063,14000.0
2009-06-18 09:55:00,24.19,24.28,24.17,24.26,50600.0,14.6002,14.6546,14.5882,14.6425,50600.0
2009-06-18 10:00:00,24.23,24.24,24.2,24.21,34200.0,14.6244,14.6304,14.6063,14.6123,34200.0
2009-06-18 10:05:00,24.21,24.32,24.21,24.3,31400.0,14.6123,14.6787,14.6123,14.6666,31400.0
2009-06-18 10:10:00,24.29,24.36,24.29,24.33,24800.0,14.6606,14.7028,14.6606,14.6847,24800.0
2009-06-18 10:15:00,24.33,24.35,24.24,24.27,25800.0,14.6847,14.6968,14.6304,14.6485,25800.0
2009-06-18 10:20:00,24.27,24.3,24.26,24.28,21800.0,14.6485,14.6666,14.6425,14.6546,21800.0
2009-06-18 10:25:00,24.28,24.33,24.28,24.33,10200.0,14.6546,14.6847,14.6546,14.6847,10200.0
2009-06-18 10:30:00,24.33,24.39,24.31,24.36,52400.0,14.6847,14.721,14.6727,14.7028,52400.0
2009-06-18 10:35:00,24.36,24.38,24.35,24.36,4000.0,14.7028,14.7149,14.6968,14.7028,4000.0
2009-06-18 10:40:00,24.36,24.38,24.34,24.38,9400.0,14.7028,14.7149,14.6908,14.7149,9400.0
2009-06-18 10:45:00,24.39,24.45,24.39,24.43,16800.0,14.721,14.7572,14.721,14.7451,16800.0
2009-06-18 10:50:00,24.43,24.46,24.38,24.39,17600.0,14.7451,14.7632,14.7149,14.721,17600.0
2009-06-18 10:55:00,24.4,24.43,24.39,24.42,6800.0,14.727,14.7451,14.721,14.7391,6800.0
2009-06-18 11:00:00,24.42,24.43,24.4,24.42,17600.0,14.7391,14.7451,14.727,14.7391,17600.0
2009-06-18 11:05:00,24.41,24.42,24.36,24.36,12000.0,14.733,14.7391,14.7028,14.7028,12000.0
2009-06-18 11:10:00,24.36,24.4,24.36,24.4,19000.0,14.7028,14.727,14.7028,14.727,19000.0
2009-06-18 11:15:00,24.4,24.43,24.39,24.43,28600.0,14.727,14.7451,14.721,14.7451,28600.0
2009-06-18 11:20:00,24.43,24.43,24.41,24.41,2600.0,14.7451,14.7451,14.733,14.733,2600.0
2009-06-18 11:25:00,24.42,24.42,24.39,24.4,18000.0,14.7391,14.7391,14.721,14.727,18000.0
2009-06-18 11:30:00,24.41,24.43,24.39,24.43,13000.0,14.733,14.7451,14.721,14.7451,13000.0
2009-06-18 11:35:00,24.42,24.43,24.39,24.41,17000.0,14.7391,14.7451,14.721,14.733,17000.0
2009-06-18 11:40:00,24.41,24.41,24.38,24.38,17000.0,14.733,14.733,14.7149,14.7149,17000.0
2009-06-18 11:45:00,24.38,24.39,24.37,24.38,10200.0,14.7149,14.721,14.7089,14.7149,10200.0
2009-06-18 11:50:00,24.38,24.39,24.36,24.39,17400.0,14.7149,14.721,14.7028,14.721,17400.0
2009-06-18 11:55:00,24.38,24.44,24.38,24.43,30000.0,14.7149,14.7511,14.7149,14.7451,30000.0
2009-06-18 12:00:00,24.43,24.43,24.41,24.42,16800.0,14.7451,14.7451,14.733,14.7391,16800.0
2009-06-18 12:05:00,24.42,24.43,24.42,24.43,10200.0,14.7391,14.7451,14.7391,14.7451,10200.0
2009-06-18 12:10:00,24.42,24.45,24.42,24.45,21800.0,14.7391,14.7572,14.7391,14.7572,21800.0
2009-06-18 12:15:00,24.45,24.47,24.45,24.45,16000.0,14.7572,14.7692,14.7572,14.7572,16000.0
2009-06-18 12:20:00,24.45,24.49,24.45,24.49,29200.0,14.7572,14.7813,14.7572,14.7813,29200.0
2009-06-18 12:25:00,24.49,24.49,24.45,24.46,26800.0,14.7813,14.7813,14.7572,14.7632,26800.0
2009-06-18 12:30:00,24.46,24.49,24.46,24.48,18600.0,14.7632,14.7813,14.7632,14.7753,18600.0
2009-06-18 12:35:00,24.48,24.48,24.46,24.46,11400.0,14.7753,14.7753,14.7632,14.7632,11400.0
2009-06-18 12:40:00,24.46,24.46,24.43,24.44,10600.0,14.7632,14.7632,14.7451,14.7511,10600.0
2009-06-18 12:45:00,24.46,24.47,24.45,24.47,2200.0,14.7632,14.7692,14.7572,14.7692,2200.0
2009-06-18 12:50:00,24.48,24.49,24.47,24.49,16400.0,14.7753,14.7813,14.7692,14.7813,16400.0
2009-06-18 12:55:00,24.49,24.5,24.48,24.49,16200.0,14.7813,14.7873,14.7753,14.7813,16200.0
2009-06-18 13:00:00,24.49,24.49,24.48,24.49,17400.0,14.7813,14.7813,14.7753,14.7813,17400.0
2009-06-18 13:05:00,24.49,24.54,24.49,24.54,40400.0,14.7813,14.8115,14.7813,14.8115,40400.0
2009-06-18 13:10:00,24.54,24.58,24.53,24.57,45200.0,14.8115,14.8356,14.8055,14.8296,45200.0
2009-06-18 13:15:00,24.57,24.58,24.54,24.56,42000.0,14.8296,14.8356,14.8115,14.8236,42000.0
2009-06-18 13:20:00,24.56,24.58,24.55,24.57,22600.0,14.8236,14.8356,14.8175,14.8296,22600.0
2009-06-18 13:25:00,24.58,24.61,24.57,24.6,12600.0,14.8356,14.8537,14.8296,14.8477,12600.0
2009-06-18 13:30:00,24.61,24.64,24.6,24.63,19600.0,14.8537,14.8718,14.8477,14.8658,19600.0
2009-06-18 13:35:00,24.64,24.64,24.6,24.61,28400.0,14.8718,14.8718,14.8477,14.8537,28400.0
2009-06-18 13:40:00,24.61,24.63,24.6,24.61,23600.0,14.8537,14.8658,14.8477,14.8537,23600.0
2009-06-18 13:45:00,24.62,24.64,24.61,24.63,16400.0,14.8598,14.8718,14.8537,14.8658,16400.0
2009-06-18 13:50:00,24.63,24.64,24.62,24.63,15200.0,14.8658,14.8718,14.8598,14.8658,15200.0
2009-06-18 13:55:00,24.63,24.63,24.59,24.6,21400.0,14.8658,14.8658,14.8417,14.8477,21400.0
2009-06-18 14:00:00,24.6,24.61,24.58,24.59,33000.0,14.8477,14.8537,14.8356,14.8417,33000.0
2009-06-18 14:05:00,24.59,24.6,24.56,24.59,47000.0,14.8417,14.8477,14.8236,14.8417,47000.0
2009-06-18 14:10:00,24.6,24.61,24.56,24.57,78800.0,14.8477,14.8537,14.8236,14.8296,78800.0
2009-06-18 14:15:00,24.56,24.6,24.55,24.6,29600.0,14.8236,14.8477,14.8175,14.8477,29600.0
2009-06-18 14:20:00,24.6,24.61,24.59,24.61,58000.0,14.8477,14.8537,14.8417,14.8537,58000.0
2009-06-18 14:25:00,24.61,24.63,24.59,24.63,36600.0,14.8537,14.8658,14.8417,14.8658,36600.0
2009-06-18 14:30:00,24.62,24.63,24.58,24.59,55200.0,14.8598,14.8658,14.8356,14.8417,55200.0
2009-06-18 14:35:00,24.59,24.62,24.57,24.62,48600.0,14.8417,14.8598,14.8296,14.8598,48600.0
2009-06-18 14:40:00,24.62,24.64,24.61,24.64,27600.0,14.8598,14.8718,14.8537,14.8718,27600.0
2009-06-18 14:45:00,24.64,24.67,24.64,24.64,46400.0,14.8718,14.89,14.8718,14.8718,46400.0
2009-06-18 14:50:00,24.64,24.68,24.64,24.68,48600.0,14.8718,14.896,14.8718,14.896,48600.0
2009-06-18 14:55:00,24.68,24.71,24.67,24.69,63400.0,14.896,14.9141,14.89,14.902,63400.0
2009-06-18 15:00:00,24.7,24.7,24.64,24.65,27000.0,14.9081,14.9081,14.8718,14.8779,27000.0
2009-06-18 15:05:00,24.65,24.68,24.64,24.66,33400.0,14.8779,14.896,14.8718,14.8839,33400.0
2009-06-18 15:10:00,24.66,24.68,24.64,24.68,33400.0,14.8839,14.896,14.8718,14.896,33400.0
2009-06-18 15:15:00,24.69,24.73,24.68,24.68,65800.0,14.902,14.9262,14.896,14.896,65800.0
2009-06-18 15:20:00,24.67,24.68,24.65,24.68,50400.0,14.89,14.896,14.8779,14.896,50400.0
2009-06-18 15:25:00,24.67,24.68,24.66,24.68,45800.0,14.89,14.896,14.8839,14.896,45800.0
2009-06-18 15:30:00,24.68,24.68,24.64,24.64,131400.0,14.896,14.896,14.8718,14.8718,131400.0
2009-06-18 15:35:00,24.64,24.65,24.61,24.63,37000.0,14.8718,14.8779,14.8537,14.8658,37000.0
2009-06-18 15:40:00,24.63,24.66,24.61,24.65,59400.0,14.8658,14.8839,14.8537,14.8779,59400.0
2009-06-18 15:45:00,24.65,24.65,24.58,24.63,95800.0,14.8779,14.8779,14.8356,14.8658,95800.0
2009-06-18 15:50:00,24.63,24.65,24.57,24.65,85400.0,14.8658,14.8779,14.8296,14.8779,85400.0
2009-06-18 15:55:00,24.65,24.67,24.62,24.64,178400.0,14.8779,14.89,14.8598,14.8718,178400.0
2009-06-19 09:30:00,24.86,24.93,24.63,24.63,957000.0,15.0046,15.0469,14.8658,14.8658,957000.0
2009-06-19 09:35:00,24.62,24.65,24.53,24.61,36800.0,14.8598,14.8779,14.8055,14.8537,36800.0
2009-06-19 09:40:00,24.61,24.68,24.54,24.67,35200.0,14.8537,14.896,14.8115,14.89,35200.0
2009-06-19 09:45:00,24.7,24.7,24.57,24.6,11000.0,14.9081,14.9081,14.8296,14.8477,11000.0
2009-06-19 09:50:00,24.62,24.63,24.58,24.61,22000.0,14.8598,14.8658,14.8356,14.8537,22000.0
2009-06-19 09:55:00,24.6,24.66,24.59,24.65,13600.0,14.8477,14.8839,14.8417,14.8779,13600.0
2009-06-19 10:00:00,24.66,24.72,24.63,24.63,16600.0,14.8839,14.9201,14.8658,14.8658,16600.0
2009-06-19 10:05:00,24.65,24.73,24.64,24.66,20000.0,14.8779,14.9262,14.8718,14.8839,20000.0
2009-06-19 10:10:00,24.68,24.69,24.6,24.61,26600.0,14.896,14.902,14.8477,14.8537,26600.0
2009-06-19 10:15:00,24.61,24.68,24.59,24.68,9600.0,14.8537,14.896,14.8417,14.896,9600.0
2009-06-19 10:20:00,24.67,24.68,24.59,24.63,21600.0,14.89,14.896,14.8417,14.8658,21600.0
2009-06-19 10:25:00,24.63,24.66,24.61,24.65,15200.0,14.8658,14.8839,14.8537,14.8779,15200.0
2009-06-19 10:30:00,24.64,24.66,24.62,24.64,10000.0,14.8718,14.8839,14.8598,14.8718,10000.0
2009-06-19 10:35:00,24.64,24.64,24.62,24.64,23000.0,14.8718,14.8718,14.8598,14.8718,23000.0
2009-06-19 10:40:00,24.65,24.66,24.63,24.64,18000.0,14.8779,14.8839,14.8658,14.8718,18000.0
2009-06-19 10:45:00,24.64,24.72,24.64,24.72,62400.0,14.8718,14.9201,14.8718,14.9201,62400.0
2009-06-19 10:50:00,24.71,24.71,24.65,24.71,36000.0,14.9141,14.9141,14.8779,14.9141,36000.0
2009-06-19 10:55:00,24.71,24.72,24.66,24.66,19200.0,14.9141,14.9201,14.8839,14.8839,19200.0
2009-06-19 11:00:00,24.67,24.67,24.65,24.65,22000.0,14.89,14.89,14.8779,14.8779,22000.0
2009-06-19 11:05:00,24.65,24.66,24.61,24.61,40000.0,14.8779,14.8839,14.8537,14.8537,40000.0
2009-06-19 11:10:00,24.61,24.61,24.57,24.58,23400.0,14.8537,14.8537,14.8296,14.8356,23400.0
2009-06-19 11:15:00,24.58,24.59,24.55,24.59,26800.0,14.8356,14.8417,14.8175,14.8417,26800.0
2009-06-19 11:20:00,24.59,24.6,24.48,24.49,35000.0,14.8417,14.8477,14.7753,14.7813,35000.0
2009-06-19 11:25:00,24.49,24.5,24.47,24.47,29600.0,14.7813,14.7873,14.7692,14.7692,29600.0
2009-06-19 11:30:00,24.47,24.48,24.45,24.45,31000.0,14.7692,14.7753,14.7572,14.7572,31000.0
2009-06-19 11:35:00,24.45,24.48,24.45,24.47,12800.0,14.7572,14.7753,14.7572,14.7692,12800.0
2009-06-19 11:40:00,24.47,24.48,24.45,24.46,28600.0,14.7692,14.7753,14.7572,14.7632,28600.0
2009-06-19 11:45:00,24.45,24.48,24.44,24.45,35600.0,14.7572,14.7753,14.7511,14.7572,35600.0
2009-06-19 11:50:00,24.43,24.43,24.39,24.39,27600.0,14.7451,14.7451,14.721,14.721,27600.0
2009-06-19 11:55:00,24.4,24.44,24.4,24.4,55400.0,14.727,14.7511,14.727,14.727,55400.0
2009-06-19 12:00:00,24.4,24.4,24.37,24.39,70400.0,14.727,14.727,14.7089,14.721,70400.0
2009-06-19 12:05:00,24.39,24.4,24.38,24.39,45200.0,14.721,14.727,14.7149,14.721,45200.0
2009-06-19 12:10:00,24.39,24.39,24.31,24.38,103600.0,14.721,14.721,14.6727,14.7149,103600.0
2009-06-19 12:15:00,24.38,24.41,24.38,24.41,12200.0,14.7149,14.733,14.7149,14.733,12200.0
2009-06-19 12:20:00,24.41,24.41,24.39,24.39,30600.0,14.733,14.733,14.721,14.721,30600.0
2009-06-19 12:25:00,24.39,24.4,24.33,24.33,51800.0,14.721,14.727,14.6847,14.6847,51800.0
2009-06-19 12:30:00,24.33,24.35,24.29,24.31,52200.0,14.6847,14.6968,14.6606,14.6727,52200.0
2009-06-19 12:35:00,24.31,24.34,24.31,24.34,32800.0,14.6727,14.6908,14.6727,14.6908,32800.0
2009-06-19 12:40:00,24.34,24.34,24.32,24.32,13000.0,14.6908,14.6908,14.6787,14.6787,13000.0
2009-06-19 12:45:00,24.33,24.33,24.32,24.33,88000.0,14.6847,14.6847,14.6787,14.6847,88000.0
2009-06-19 12:50:00,24.32,24.35,24.32,24.35,22600.0,14.6787,14.6968,14.6787,14.6968,22600.0
2009-06-19 12:55:00,24.35,24.36,24.32,24.34,36600.0,14.6968,14.7028,14.6787,14.6908,36600.0
2009-06-19 13:00:00,24.34,24.35,24.31,24.32,33200.0,14.6908,14.6968,14.6727,14.6787,33200.0
2009-06-19 13:05:00,24.32,24.35,24.31,24.33,23000.0,14.6787,14.6968,14.6727,14.6847,23000.0
2009-06-19 13:10:00,24.33,24.34,24.32,24.33,10800.0,14.6847,14.6908,14.6787,14.6847,10800.0
2009-06-19 13:15:00,24.33,24.34,24.32,24.32,34000.0,14.6847,14.6908,14.6787,14.6787,34000.0
2009-06-19 13:20:00,24.33,24.34,24.32,24.33,20400.0,14.6847,14.6908,14.6787,14.6847,20400.0
2009-06-19 13:25:00,24.33,24.33,24.32,24.33,13200.0,14.6847,14.6847,14.6787,14.6847,13200.0
2009-06-19 13:30:00,24.33,24.35,24.32,24.34,12800.0,14.6847,14.6968,14.6787,14.6908,12800.0
2009-06-19 13:35:00,24.35,24.35,24.32,24.32,12400.0,14.6968,14.6968,14.6787,14.6787,12400.0
2009-06-19 13:40:00,24.33,24.33,24.32,24.33,8200.0,14.6847,14.6847,14.6787,14.6847,8200.0
2009-06-19 13:45:00,24.33,24.34,24.32,24.33,32600.0,14.6847,14.6908,14.6787,14.6847,32600.0
2009-06-19 13:50:00,24.34,24.35,24.33,24.34,26400.0,14.6908,14.6968,14.6847,14.6908,26400.0
2009-06-19 13:55:00,24.34,24.35,24.32,24.32,13200.0,14.6908,14.6968,14.6787,14.6787,13200.0
2009-06-19 14:00:00,24.33,24.35,24.33,24.34,18200.0,14.6847,14.6968,14.6847,14.6908,18200.0
2009-06-19 14:05:00,24.33,24.34,24.32,24.33,15200.0,14.6847,14.6908,14.6787,14.6847,15200.0
2009-06-19 14:10:00,24.32,24.34,24.32,24.33,37400.0,14.6787,14.6908,14.6787,14.6847,37400.0
2009-06-19 14:15:00,24.33,24.34,24.32,24.33,37800.0,14.6847,14.6908,14.6787,14.6847,37800.0
2009-06-19 14:20:00,24.32,24.34,24.32,24.32,17000.0,14.6787,14.6908,14.6787,14.6787,17000.0
2009-06-19 14:25:00,24.33,24.34,24.32,24.33,32600.0,14.6847,14.6908,14.6787,14.6847,32600.0
2009-06-19 14:30:00,24.34,24.38,24.33,24.35,53600.0,14.6908,14.7149,14.6847,14.6968,53600.0
2009-06-19 14:35:00,24.35,24.35,24.33,24.34,31400.0,14.6968,14.6968,14.6847,14.6908,31400.0
2009-06-19 14:40:00,24.34,24.36,24.34,24.35,22400.0,14.6908,14.7028,14.6908,14.6968,22400.0
2009-06-19 14:45:00,24.35,24.36,24.34,24.36,22200.0,14.6968,14.7028,14.6908,14.7028,22200.0
2009-06-19 14:50:00,24.36,24.36,24.35,24.36,13400.0,14.7028,14.7028,14.6968,14.7028,13400.0
2009-06-19 14:55:00,24.36,24.39,24.35,24.36,21600.0,14.7028,14.721,14.6968,14.7028,21600.0
2009-06-19 15:00:00,24.36,24.41,24.35,24.4,39600.0,14.7028,14.733,14.6968,14.727,39600.0
2009-06-19 15:05:00,24.4,24.41,24.39,24.41,36000.0,14.727,14.733,14.721,14.733,36000.0
2009-06-19 15:10:00,24.41,24.42,24.4,24.41,30600.0,14.733,14.7391,14.727,14.733,30600.0
2009-06-19 15:15:00,24.4,24.45,24.4,24.43,19000.0,14.727,14.7572,14.727,14.7451,19000.0
2009-06-19 15:20:00,24.43,24.46,24.42,24.43,43200.0,14.7451,14.7632,14.7391,14.7451,43200.0
2009-06-19 15:25:00,24.43,24.51,24.42,24.5,23800.0,14.7451,14.7934,14.7391,14.7873,23800.0
2009-06-19 15:30:00,24.51,24.53,24.48,24.49,52200.0,14.7934,14.8055,14.7753,14.7813,52200.0
2009-06-19 15:35:00,24.49,24.5,24.48,24.5,61400.0,14.7813,14.7873,14.7753,14.7873,61400.0
2009-06-19 15:40:00,24.5,24.52,24.45,24.5,127400.0,14.7873,14.7994,14.7572,14.7873,127400.0
2009-06-19 15:45:00,24.5,24.5,24.46,24.49,78400.0,14.7873,14.7873,14.7632,14.7813,78400.0
2009-06-19 15:50:00,24.49,24.49,24.41,24.45,92800.0,14.7813,14.7813,14.733,14.7572,92800.0
2009-06-19 15:55:00,24.45,24.47,24.4,24.45,191000.0,14.7572,14.7692,14.727,14.7572,191000.0
2009-06-22 09:30:00,24.42,24.54,24.33,24.4,75400.0,14.7391,14.8115,14.6847,14.727,75400.0
2009-06-22 09:35:00,24.4,24.5,24.38,24.49,26800.0,14.727,14.7873,14.7149,14.7813,26800.0
2009-06-22 09:40:00,24.5,24.55,24.47,24.55,23600.0,14.7873,14.8175,14.7692,14.8175,23600.0
2009-06-22 09:45:00,24.55,24.63,24.55,24.61,36600.0,14.8175,14.8658,14.8175,14.8537,36600.0
2009-06-22 09:50:00,24.61,24.65,24.59,24.65,31800.0,14.8537,14.8779,14.8417,14.8779,31800.0
2009-06-22 09:55:00,24.63,24.64,24.6,24.61,42400.0,14.8658,14.8718,14.8477,14.8537,42400.0
2009-06-22 10:00:00,24.6,24.64,24.57,24.63,46800.0,14.8477,14.8718,14.8296,14.8658,46800.0
2009-06-22 10:05:00,24.65,24.67,24.64,24.65,35800.0,14.8779,14.89,14.8718,14.8779,35800.0
2009-06-22 10:10:00,24.65,24.66,24.56,24.59,55200.0,14.8779,14.8839,14.8236,14.8417,55200.0
2009-06-22 10:15:00,24.59,24.59,24.54,24.56,26400.0,14.8417,14.8417,14.8115,14.8236,26400.0
2009-06-22 10:20:00,24.55,24.64,24.55,24.64,66800.0,14.8175,14.8718,14.8175,14.8718,66800.0
2009-06-22 10:25:00,24.63,24.71,24.63,24.68,52000.0,14.8658,14.9141,14.8658,14.896,52000.0
2009-06-22 10:30:00,24.68,24.68,24.57,24.6,123400.0,14.896,14.896,14.8296,14.8477,123400.0
2009-06-22 10:35:00,24.61,24.61,24.59,24.61,35400.0,14.8537,14.8537,14.8417,14.8537,35400.0
2009-06-22 10:40:00,24.61,24.67,24.6,24.66,28800.0,14.8537,14.89,14.8477,14.8839,28800.0
2009-06-22 10:45:00,24.66,24.72,24.66,24.71,30400.0,14.8839,14.9201,14.8839,14.9141,30400.0
2009-06-22 10:50:00,24.72,24.74,24.7,24.73,41000.0,14.9201,14.9322,14.9081,14.9262,41000.0
2009-06-22 10:55:00,24.73,24.74,24.71,24.72,20400.0,14.9262,14.9322,14.9141,14.9201,20400.0
2009-06-22 11:00:00,24.71,24.72,24.66,24.68,36800.0,14.9141,14.9201,14.8839,14.896,36800.0
2009-06-22 11:05:00,24.68,24.73,24.64,24.64,37800.0,14.896,14.9262,14.8718,14.8718,37800.0
2009-06-22 11:10:00,24.64,24.66,24.61,24.61,51000.0,14.8718,14.8839,14.8537,14.8537,51000.0
2009-06-22 11:15:00,24.61,24.61,24.56,24.6,41000.0,14.8537,14.8537,14.8236,14.8477,41000.0
2009-06-22 11:20:00,24.6,24.61,24.57,24.57,31400.0,14.8477,14.8537,14.8296,14.8296,31400.0
2009-06-22 11:25:00,24.57,24.59,24.57,24.59,17400.0,14.8296,14.8417,14.8296,14.8417,17400.0
2009-06-22 11:30:00,24.59,24.66,24.58,24.66,26000.0,14.8417,14.8839,14.8356,14.8839,26000.0
2009-06-22 11:35:00,24.66,24.66,24.53,24.55,64200.0,14.8839,14.8839,14.8055,14.8175,64200.0
2009-06-22 11:40:00,24.55,24.56,24.54,24.55,32000.0,14.8175,14.8236,14.8115,14.8175,32000.0
2009-06-22 11:45:00,24.55,24.6,24.55,24.58,26000.0,14.8175,14.8477,14.8175,14.8356,26000.0
2009-06-22 11:50:00,24.57,24.6,24.55,24.57,31600.0,14.8296,14.8477,14.8175,14.8296,31600.0
2009-06-22 11:55:00,24.57,24.6,24.57,24.6,18200.0,14.8296,14.8477,14.8296,14.8477,18200.0
2009-06-22 12:00:00,24.6,24.65,24.59,24.65,32400.0,14.8477,14.8779,14.8417,14.8779,32400.0
2009-06-22 12:05:00,24.65,24.66,24.65,24.65,19200.0,14.8779,14.8839,14.8779,14.8779,19200.0
2009-06-22 12:10:00,24.65,24.7,24.64,24.68,19000.0,14.8779,14.9081,14.8718,14.896,19000.0
2009-06-22 12:15:00,24.68,24.74,24.68,24.71,22600.0,14.896,14.9322,14.896,14.9141,22600.0
2009-06-22 12:20:00,24.71,24.74,24.71,24.71,18800.0,14.9141,14.9322,14.9141,14.9141,18800.0
2009-06-22 12:25:00,24.71,24.8,24.71,24.79,32600.0,14.9141,14.9684,14.9141,14.9624,32600.0
2009-06-22 12:30:00,24.8,24.82,24.8,24.8,25800.0,14.9684,14.9805,14.9684,14.9684,25800.0
2009-06-22 12:35:00,24.8,24.82,24.75,24.75,26400.0,14.9684,14.9805,14.9382,14.9382,26400.0
2009-06-22 12:40:00,24.75,24.8,24.75,24.76,24200.0,14.9382,14.9684,14.9382,14.9443,24200.0
2009-06-22 12:45:00,24.76,24.79,24.75,24.79,15800.0,14.9443,14.9624,14.9382,14.9624,15800.0
2009-06-22 12:50:00,24.8,24.81,24.78,24.8,19000.0,14.9684,14.9745,14.9563,14.9684,19000.0
2009-06-22 12:55:00,24.79,24.86,24.79,24.86,26600.0,14.9624,15.0046,14.9624,15.0046,26600.0
2009-06-22 13:00:00,24.85,24.86,24.8,24.81,34600.0,14.9986,15.0046,14.9684,14.9745,34600.0
2009-06-22 13:05:00,24.8,24.81,24.78,24.79,27200.0,14.9684,14.9745,14.9563,14.9624,27200.0
2009-06-22 13:10:00,24.79,24.8,24.78,24.79,50400.0,14.9624,14.9684,14.9563,14.9624,50400.0
2009-06-22 13:15:00,24.79,24.8,24.78,24.78,38000.0,14.9624,14.9684,14.9563,14.9563,38000.0
2009-06-22 13:20:00,24.78,24.8,24.78,24.79,24800.0,14.9563,14.9684,14.9563,14.9624,24800.0
2009-06-22 13:25:00,24.79,24.82,24.79,24.81,45400.0,14.9624,14.9805,14.9624,14.9745,45400.0
2009-06-22 13:30:00,24.81,24.85,24.81,24.84,23200.0,14.9745,14.9986,14.9745,14.9926,23200.0
2009-06-22 13:35:00,24.83,24.85,24.83,24.84,32600.0,14.9865,14.9986,14.9865,14.9926,32600.0
2009-06-22 13:40:00,24.84,24.86,24.84,24.85,35400.0,14.9926,15.0046,14.9926,14.9986,35400.0
2009-06-22 13:45:00,24.84,24.86,24.84,24.86,32800.0,14.9926,15.0046,14.9926,15.0046,32800.0
2009-06-22 13:50:00,24.86,24.88,24.83,24.83,45800.0,15.0046,15.0167,14.9865,14.9865,45800.0
2009-06-22 13:55:00,24.83,24.86,24.82,24.85,40400.0,14.9865,15.0046,14.9805,14.9986,40400.0
2009-06-22 14:00:00,24.85,24.86,24.8,24.8,54600.0,14.9986,15.0046,14.9684,14.9684,54600.0
2009-06-22 14:05:00,24.8,24.82,24.79,24.8,51400.0,14.9684,14.9805,14.9624,14.9684,51400.0
2009-06-22 14:10:00,24.8,24.8,24.74,24.77,43200.0,14.9684,14.9684,14.9322,14.9503,43200.0
2009-06-22 14:15:00,24.77,24.79,24.75,24.79,30000.0,14.9503,14.9624,14.9382,14.9624,30000.0
2009-06-22 14:20:00,24.78,24.79,24.77,24.77,19600.0,14.9563,14.9624,14.9503,14.9503,19600.0
2009-06-22 14:25:00,24.78,24.82,24.77,24.77,41200.0,14.9563,14.9805,14.9503,14.9503,41200.0
2009-06-22 14:30:00,24.77,24.79,24.75,24.79,28600.0,14.9503,14.9624,14.9382,14.9624,28600.0
2009-06-22 14:35:00,24.78,24.84,24.78,24.82,32400.0,14.9563,14.9926,14.9563,14.9805,32400.0
2009-06-22 14:40:00,24.82,24.84,24.81,24.83,19000.0,14.9805,14.9926,14.9745,14.9865,19000.0
2009-06-22 14:45:00,24.84,24.85,24.82,24.85,36000.0,14.9926,14.9986,14.9805,14.9986,36000.0
2009-06-22 14:50:00,24.84,24.85,24.83,24.85,34400.0,14.9926,14.9986,14.9865,14.9986,34400.0
2009-06-22 14:55:00,24.85,24.89,24.85,24.89,49200.0,14.9986,15.0227,14.9986,15.0227,49200.0
2009-06-22 15:00:00,24.89,24.89,24.87,24.87,59200.0,15.0227,15.0227,15.0107,15.0107,59200.0
2009-06-22 15:05:00,24.87,24.89,24.86,24.87,38000.0,15.0107,15.0227,15.0046,15.0107,38000.0
2009-06-22 15:10:00,24.87,24.89,24.86,24.88,51200.0,15.0107,15.0227,15.0046,15.0167,51200.0
2009-06-22 15:15:00,24.88,24.91,24.86,24.91,71600.0,15.0167,15.0348,15.0046,15.0348,71600.0
2009-06-22 15:20:00,24.9,24.9,24.86,24.89,60800.0,15.0288,15.0288,15.0046,15.0227,60800.0
2009-06-22 15:25:00,24.89,24.89,24.85,24.88,47200.0,15.0227,15.0227,14.9986,15.0167,47200.0
2009-06-22 15:30:00,24.88,24.9,24.84,24.85,98400.0,15.0167,15.0288,14.9926,14.9986,98400.0
2009-06-22 15:35:00,24.85,24.93,24.85,24.92,77000.0,14.9986,15.0469,14.9986,15.0408,77000.0
2009-06-22 15:40:00,24.92,24.92,24.85,24.86,148600.0,15.0408,15.0408,14.9986,15.0046,148600.0
2009-06-22 15:45:00,24.86,24.97,24.86,24.91,181600.0,15.0046,15.071,15.0046,15.0348,181600.0
2009-06-22 15:50:00,24.9,24.96,24.89,24.92,186200.0,15.0288,15.065,15.0227,15.0408,186200.0
2009-06-22 15:55:00,24.92,24.93,24.81,24.81,244600.0,15.0408,15.0469,14.9745,14.9745,244600.0
2009-06-23 09:30:00,24.8,24.8,24.64,24.67,52800.0,14.9684,14.9684,14.8718,14.89,52800.0
2009-06-23 09:35:00,24.7,24.7,24.52,24.58,52200.0,14.9081,14.9081,14.7994,14.8356,52200.0
2009-06-23 09:40:00,24.58,24.67,24.51,24.67,44200.0,14.8356,14.89,14.7934,14.89,44200.0
2009-06-23 09:45:00,24.67,24.69,24.57,24.57,44600.0,14.89,14.902,14.8296,14.8296,44600.0
2009-06-23 09:50:00,24.58,24.58,24.47,24.57,48400.0,14.8356,14.8356,14.7692,14.8296,48400.0
2009-06-23 09:55:00,24.57,24.58,24.48,24.5,31000.0,14.8296,14.8356,14.7753,14.7873,31000.0
2009-06-23 10:00:00,24.5,24.5,24.39,24.43,39000.0,14.7873,14.7873,14.721,14.7451,39000.0
2009-06-23 10:05:00,24.43,24.45,24.35,24.4,30400.0,14.7451,14.7572,14.6968,14.727,30400.0
2009-06-23 10:10:00,24.41,24.42,24.39,24.4,36400.0,14.733,14.7391,14.721,14.727,36400.0
2009-06-23 10:15:00,24.4,24.46,24.38,24.39,54800.0,14.727,14.7632,14.7149,14.721,54800.0
2009-06-23 10:20:00,24.39,24.47,24.38,24.46,62200.0,14.721,14.7692,14.7149,14.7632,62200.0
2009-06-23 10:25:00,24.46,24.5,24.44,24.47,38200.0,14.7632,14.7873,14.7511,14.7692,38200.0
2009-06-23 10:30:00,24.47,24.52,24.45,24.47,40800.0,14.7692,14.7994,14.7572,14.7692,40800.0
2009-06-23 10:35:00,24.48,24.5,24.45,24.48,64000.0,14.7753,14.7873,14.7572,14.7753,64000.0
2009-06-23 10:40:00,24.48,24.5,24.44,24.5,22000.0,14.7753,14.7873,14.7511,14.7873,22000.0
2009-06-23 10:45:00,24.5,24.56,24.5,24.56,24400.0,14.7873,14.8236,14.7873,14.8236,24400.0
2009-06-23 10:50:00,24.56,24.61,24.55,24.55,25400.0,14.8236,14.8537,14.8175,14.8175,25400.0
2009-06-23 10:55:00,24.56,24.64,24.55,24.6,27200.0,14.8236,14.8718,14.8175,14.8477,27200.0
2009-06-23 11:00:00,24.61,24.65,24.59,24.61,29800.0,14.8537,14.8779,14.8417,14.8537,29800.0
2009-06-23 11:05:00,24.61,24.61,24.58,24.6,33400.0,14.8537,14.8537,14.8356,14.8477,33400.0
2009-06-23 11:10:00,24.6,24.62,24.58,24.61,24200.0,14.8477,14.8598,14.8356,14.8537,24200.0
2009-06-23 11:15:00,24.61,24.63,24.58,24.63,52600.0,14.8537,14.8658,14.8356,14.8658,52600.0
2009-06-23 11:20:00,24.63,24.63,24.59,24.61,29800.0,14.8658,14.8658,14.8417,14.8537,29800.0
2009-06-23 11:25:00,24.61,24.61,24.54,24.54,33600.0,14.8537,14.8537,14.8115,14.8115,33600.0
2009-06-23 11:30:00,24.53,24.53,24.49,24.5,38400.0,14.8055,14.8055,14.7813,14.7873,38400.0
2009-06-23 11:35:00,24.5,24.51,24.48,24.48,40000.0,14.7873,14.7934,14.7753,14.7753,40000.0
2009-06-23 11:40:00,24.48,24.48,24.45,24.48,16000.0,14.7753,14.7753,14.7572,14.7753,16000.0
2009-06-23 11:45:00,24.48,24.48,24.41,24.42,46000.0,14.7753,14.7753,14.733,14.7391,46000.0
2009-06-23 11:50:00,24.41,24.43,24.38,24.38,28000.0,14.733,14.7451,14.7149,14.7149,28000.0
2009-06-23 11:55:00,24.38,24.39,24.36,24.37,44400.0,14.7149,14.721,14.7028,14.7089,44400.0
2009-06-23 12:00:00,24.38,24.38,24.33,24.33,28400.0,14.7149,14.7149,14.6847,14.6847,28400.0
2009-06-23 12:05:00,24.33,24.34,24.3,24.3,36400.0,14.6847,14.6908,14.6666,14.6666,36400.0
2009-06-23 12:10:00,24.3,24.32,24.27,24.32,18800.0,14.6666,14.6787,14.6485,14.6787,18800.0
2009-06-23 12:15:00,24.33,24.33,24.3,24.32,35200.0,14.6847,14.6847,14.6666,14.6787,35200.0
2009-06-23 12:20:00,24.31,24.32,24.28,24.29,18800.0,14.6727,14.6787,14.6546,14.6606,18800.0
2009-06-23 12:25:00,24.3,24.31,24.28,24.29,15800.0,14.6666,14.6727,14.6546,14.6606,15800.0
2009-06-23 12:30:00,24.29,24.29,24.27,24.27,10000.0,14.6606,14.6606,14.6485,14.6485,10000.0
2009-06-23 12:35:00,24.27,24.29,24.25,24.26,26400.0,14.6485,14.6606,14.6365,14.6425,26400.0
2009-06-23 12:40:00,24.26,24.31,24.26,24.29,38800.0,14.6425,14.6727,14.6425,14.6606,38800.0
2009-06-23 12:45:00,24.28,24.29,24.27,24.29,60000.0,14.6546,14.6606,14.6485,14.6606,60000.0
2009-06-23 12:50:00,24.29,24.3,24.28,24.3,51000.0,14.6606,14.6666,14.6546,14.6666,51000.0
2009-06-23 12:55:00,24.3,24.36,24.29,24.33,55000.0,14.6666,14.7028,14.6606,14.6847,55000.0
2009-06-23 13:00:00,24.33,24.37,24.31,24.36,60600.0,14.6847,14.7089,14.6727,14.7028,60600.0
2009-06-23 13:05:00,24.36,24.38,24.31,24.37,101000.0,14.7028,14.7149,14.6727,14.7089,101000.0
2009-06-23 13:10:00,24.37,24.41,24.34,24.34,39200.0,14.7089,14.733,14.6908,14.6908,39200.0
2009-06-23 13:15:00,24.34,24.37,24.32,24.36,31200.0,14.6908,14.7089,14.6787,14.7028,31200.0
2009-06-23 13:20:00,24.36,24.39,24.33,24.33,26400.0,14.7028,14.721,14.6847,14.6847,26400.0
2009-06-23 13:25:00,24.33,24.33,24.3,24.3,15000.0,14.6847,14.6847,14.6666,14.6666,15000.0
2009-06-23 13:30:00,24.31,24.31,24.3,24.31,8600.0,14.6727,14.6727,14.6666,14.6727,8600.0
2009-06-23 13:35:00,24.3,24.31,24.29,24.3,23800.0,14.6666,14.6727,14.6606,14.6666,23800.0
2009-06-23 13:40:00,24.3,24.31,24.28,24.31,17600.0,14.6666,14.6727,14.6546,14.6727,17600.0
2009-06-23 13:45:00,24.31,24.33,24.3,24.32,17600.0,14.6727,14.6847,14.6666,14.6787,17600.0
2009-06-23 13:50:00,24.32,24.33,24.3,24.31,29000.0,14.6787,14.6847,14.6666,14.6727,29000.0
2009-06-23 13:55:00,24.31,24.32,24.29,24.31,16400.0,14.6727,14.6787,14.6606,14.6727,16400.0
2009-06-23 14:00:00,24.3,24.35,24.3,24.3,40000.0,14.6666,14.6968,14.6666,14.6666,40000.0
2009-06-23 14:05:00,24.3,24.3,24.29,24.29,16400.0,14.6666,14.6666,14.6606,14.6606,16400.0
2009-06-23 14:10:00,24.29,24.3,24.28,24.28,17800.0,14.6606,14.6666,14.6546,14.6546,17800.0
2009-06-23 14:15:00,24.29,24.3,24.28,24.3,17000.0,14.6606,14.6666,14.6546,14.6666,17000.0
2009-06-23 14:20:00,24.29,24.3,24.28,24.3,21000.0,14.6606,14.6666,14.6546,14.6666,21000.0
2009-06-23 14:25:00,24.3,24.35,24.29,24.3,49400.0,14.6666,14.6968,14.6606,14.6666,49400.0
2009-06-23 14:30:00,24.29,24.34,24.29,24.33,51800.0,14.6606,14.6908,14.6606,14.6847,51800.0
2009-06-23 14:35:00,24.33,24.33,24.29,24.3,17200.0,14.6847,14.6847,14.6606,14.6666,17200.0
2009-06-23 14:40:00,24.3,24.33,24.28,24.28,45800.0,14.6666,14.6847,14.6546,14.6546,45800.0
2009-06-23 14:45:00,24.28,24.3,24.28,24.28,18800.0,14.6546,14.6666,14.6546,14.6546,18800.0
2009-06-23 14:50:00,24.28,24.31,24.27,24.3,29600.0,14.6546,14.6727,14.6485,14.6666,29600.0
2009-06-23 14:55:00,24.3,24.31,24.28,24.29,22800.0,14.6666,14.6727,14.6546,14.6606,22800.0
2009-06-23 15:00:00,24.29,24.29,24.27,24.29,14400.0,14.6606,14.6606,14.6485,14.6606,14400.0
2009-06-23 15:05:00,24.29,24.29,24.27,24.27,25600.0,14.6606,14.6606,14.6485,14.6485,25600.0
2009-06-23 15:10:00,24.28,24.3,24.26,24.3,29000.0,14.6546,14.6666,14.6425,14.6666,29000.0
2009-06-23 15:15:00,24.3,24.31,24.27,24.28,18000.0,14.6666,14.6727,14.6485,14.6546,18000.0
2009-06-23 15:20:00,24.28,24.3,24.28,24.28,22200.0,14.6546,14.6666,14.6546,14.6546,22200.0
2009-06-23 15:25:00,24.28,24.33,24.28,24.32,22600.0,14.6546,14.6847,14.6546,14.6787,22600.0
2009-06-23 15:30:00,24.31,24.36,24.28,24.36,56800.0,14.6727,14.7028,14.6546,14.7028,56800.0
2009-06-23 15:35:00,24.35,24.36,24.32,24.34,32200.0,14.6968,14.7028,14.6787,14.6908,32200.0
2009-06-23 15:40:00,24.34,24.39,24.34,24.39,45400.0,14.6908,14.721,14.6908,14.721,45400.0
2009-06-23 15:45:00,24.39,24.43,24.36,24.42,47600.0,14.721,14.7451,14.7028,14.7391,47600.0
2009-06-23 15:50:00,24.42,24.43,24.36,24.37,51800.0,14.7391,14.7451,14.7028,14.7089,51800.0
2009-06-23 15:55:00,24.36,24.36,24.31,24.32,90200.0,14.7028,14.7028,14.6727,14.6787,90200.0
2009-06-24 09:30:00,24.4,24.53,24.4,24.43,30400.0,14.727,14.8055,14.727,14.7451,30400.0
2009-06-24 09:35:00,24.43,24.44,24.33,24.33,32200.0,14.7451,14.7511,14.6847,14.6847,32200.0
2009-06-24 09:40:00,24.34,24.45,24.33,24.45,19000.0,14.6908,14.7572,14.6847,14.7572,19000.0
2009-06-24 09:45:00,24.45,24.48,24.37,24.41,24400.0,14.7572,14.7753,14.7089,14.733,24400.0
2009-06-24 09:50:00,24.42,24.53,24.42,24.52,23600.0,14.7391,14.8055,14.7391,14.7994,23600.0
2009-06-24 09:55:00,24.51,24.54,24.49,24.54,18200.0,14.7934,14.8115,14.7813,14.8115,18200.0
2009-06-24 10:00:00,24.51,24.57,24.47,24.56,47400.0,14.7934,14.8296,14.7692,14.8236,47400.0
2009-06-24 10:05:00,24.56,24.57,24.5,24.53,17000.0,14.8236,14.8296,14.7873,14.8055,17000.0
2009-06-24 10:10:00,24.51,24.58,24.51,24.55,25200.0,14.7934,14.8356,14.7934,14.8175,25200.0
2009-06-24 10:15:00,24.55,24.55,24.54,24.54,18400.0,14.8175,14.8175,14.8115,14.8115,18400.0
2009-06-24 10:20:00,24.54,24.55,24.5,24.5,28000.0,14.8115,14.8175,14.7873,14.7873,28000.0
2009-06-24 10:25:00,24.5,24.54,24.5,24.53,12200.0,14.7873,14.8115,14.7873,14.8055,12200.0
2009-06-24 10:30:00,24.53,24.55,24.53,24.55,30400.0,14.8055,14.8175,14.8055,14.8175,30400.0
2009-06-24 10:35:00,24.55,24.55,24.54,24.55,17200.0,14.8175,14.8175,14.8115,14.8175,17200.0
2009-06-24 10:40:00,24.55,24.55,24.53,24.55,17600.0,14.8175,14.8175,14.8055,14.8175,17600.0
2009-06-24 10:45:00,24.55,24.56,24.53,24.55,21200.0,14.8175,14.8236,14.8055,14.8175,21200.0
2009-06-24 10:50:00,24.55,24.55,24.52,24.53,31800.0,14.8175,14.8175,14.7994,14.8055,31800.0
2009-06-24 10:55:00,24.53,24.55,24.5,24.51,39400.0,14.8055,14.8175,14.7873,14.7934,39400.0
2009-06-24 11:00:00,24.51,24.51,24.46,24.46,21200.0,14.7934,14.7934,14.7632,14.7632,21200.0
2009-06-24 11:05:00,24.46,24.49,24.42,24.49,36000.0,14.7632,14.7813,14.7391,14.7813,36000.0
2009-06-24 11:10:00,24.48,24.5,24.47,24.5,16800.0,14.7753,14.7873,14.7692,14.7873,16800.0
2009-06-24 11:15:00,24.52,24.52,24.46,24.46,36000.0,14.7994,14.7994,14.7632,14.7632,36000.0
2009-06-24 11:20:00,24.47,24.5,24.46,24.5,13800.0,14.7692,14.7873,14.7632,14.7873,13800.0
2009-06-24 11:25:00,24.5,24.53,24.5,24.52,9800.0,14.7873,14.8055,14.7873,14.7994,9800.0
2009-06-24 11:30:00,24.53,24.54,24.53,24.54,6600.0,14.8055,14.8115,14.8055,14.8115,6600.0
2009-06-24 11:35:00,24.54,24.55,24.54,24.54,2800.0,14.8115,14.8175,14.8115,14.8115,2800.0
2009-06-24 11:40:00,24.54,24.55,24.52,24.55,10200.0,14.8115,14.8175,14.7994,14.8175,10200.0
2009-06-24 11:45:00,24.55,24.55,24.52,24.53,10200.0,14.8175,14.8175,14.7994,14.8055,10200.0
2009-06-24 11:50:00,24.52,24.54,24.52,24.54,9600.0,14.7994,14.8115,14.7994,14.8115,9600.0
2009-06-24 11:55:00,24.53,24.54,24.52,24.52,6200.0,14.8055,14.8115,14.7994,14.7994,6200.0
2009-06-24 12:00:00,24.52,24.53,24.51,24.52,15000.0,14.7994,14.8055,14.7934,14.7994,15000.0
2009-06-24 12:05:00,24.52,24.54,24.52,24.54,12600.0,14.7994,14.8115,14.7994,14.8115,12600.0
2009-06-24 12:10:00,24.54,24.54,24.53,24.53,5200.0,14.8115,14.8115,14.8055,14.8055,5200.0
2009-06-24 12:15:00,24.53,24.53,24.52,24.52,9000.0,14.8055,14.8055,14.7994,14.7994,9000.0
2009-06-24 12:20:00,24.52,24.53,24.52,24.53,8000.0,14.7994,14.8055,14.7994,14.8055,8000.0
2009-06-24 12:25:00,24.53,24.54,24.53,24.53,11600.0,14.8055,14.8115,14.8055,14.8055,11600.0
2009-06-24 12:30:00,24.52,24.53,24.5,24.5,31000.0,14.7994,14.8055,14.7873,14.7873,31000.0
2009-06-24 12:35:00,24.5,24.51,24.47,24.47,41200.0,14.7873,14.7934,14.7692,14.7692,41200.0
2009-06-24 12:40:00,24.47,24.47,24.42,24.43,51000.0,14.7692,14.7692,14.7391,14.7451,51000.0
2009-06-24 12:45:00,24.43,24.43,24.42,24.42,26800.0,14.7451,14.7451,14.7391,14.7391,26800.0
2009-06-24 12:50:00,24.42,24.45,24.42,24.45,8000.0,14.7391,14.7572,14.7391,14.7572,8000.0
2009-06-24 12:55:00,24.45,24.47,24.44,24.45,18000.0,14.7572,14.7692,14.7511,14.7572,18000.0
2009-06-24 13:00:00,24.45,24.5,24.45,24.5,23000.0,14.7572,14.7873,14.7572,14.7873,23000.0
2009-06-24 13:05:00,24.5,24.52,24.49,24.52,10600.0,14.7873,14.7994,14.7813,14.7994,10600.0
2009-06-24 13:10:00,24.52,24.53,24.52,24.52,5600.0,14.7994,14.8055,14.7994,14.7994,5600.0
2009-06-24 13:15:00,24.51,24.51,24.47,24.47,20400.0,14.7934,14.7934,14.7692,14.7692,20400.0
2009-06-24 13:20:00,24.48,24.48,24.45,24.46,14200.0,14.7753,14.7753,14.7572,14.7632,14200.0
2009-06-24 13:25:00,24.46,24.47,24.46,24.47,3800.0,14.7632,14.7692,14.7632,14.7692,3800.0
2009-06-24 13:30:00,24.47,24.48,24.45,24.45,25600.0,14.7692,14.7753,14.7572,14.7572,25600.0
2009-06-24 13:35:00,24.45,24.48,24.45,24.48,49200.0,14.7572,14.7753,14.7572,14.7753,49200.0
2009-06-24 13:40:00,24.48,24.48,24.47,24.47,9800.0,14.7753,14.7753,14.7692,14.7692,9800.0
2009-06-24 13:45:00,24.47,24.48,24.45,24.48,11200.0,14.7692,14.7753,14.7572,14.7753,11200.0
2009-06-24 13:50:00,24.48,24.5,24.47,24.49,12200.0,14.7753,14.7873,14.7692,14.7813,12200.0
2009-06-24 13:55:00,24.49,24.52,24.49,24.52,18800.0,14.7813,14.7994,14.7813,14.7994,18800.0
2009-06-24 14:00:00,24.52,24.56,24.52,24.52,19000.0,14.7994,14.8236,14.7994,14.7994,19000.0
2009-06-24 14:05:00,24.52,24.53,24.51,24.53,7800.0,14.7994,14.8055,14.7934,14.8055,7800.0
2009-06-24 14:10:00,24.53,24.53,24.48,24.49,12800.0,14.8055,14.8055,14.7753,14.7813,12800.0
2009-06-24 14:15:00,24.49,24.58,24.42,24.44,55000.0,14.7813,14.8356,14.7391,14.7511,55000.0
2009-06-24 14:20:00,24.43,24.58,24.43,24.5,71600.0,14.7451,14.8356,14.7451,14.7873,71600.0
2009-06-24 14:25:00,24.53,24.55,24.42,24.49,53800.0,14.8055,14.8175,14.7391,14.7813,53800.0
2009-06-24 14:30:00,24.49,24.49,24.36,24.41,59400.0,14.7813,14.7813,14.7028,14.733,59400.0
2009-06-24 14:35:00,24.41,24.41,24.3,24.31,63000.0,14.733,14.733,14.6666,14.6727,63000.0
2009-06-24 14:40:00,24.3,24.36,24.3,24.34,66000.0,14.6666,14.7028,14.6666,14.6908,66000.0
2009-06-24 14:45:00,24.35,24.36,24.29,24.29,46800.0,14.6968,14.7028,14.6606,14.6606,46800.0
2009-06-24 14:50:00,24.29,24.42,24.28,24.4,28400.0,14.6606,14.7391,14.6546,14.727,28400.0
2009-06-24 14:55:00,24.41,24.45,24.39,24.4,24400.0,14.733,14.7572,14.721,14.727,24400.0
2009-06-24 15:00:00,24.41,24.45,24.39,24.45,45000.0,14.733,14.7572,14.721,14.7572,45000.0
2009-06-24 15:05:00,24.45,24.45,24.28,24.34,62400.0,14.7572,14.7572,14.6546,14.6908,62400.0
2009-06-24 15:10:00,24.33,24.36,24.29,24.36,33200.0,14.6847,14.7028,14.6606,14.7028,33200.0
2009-06-24 15:15:00,24.36,24.36,24.3,24.33,46400.0,14.7028,14.7028,14.6666,14.6847,46400.0
2009-06-24 15:20:00,24.34,24.37,24.32,24.36,41200.0,14.6908,14.7089,14.6787,14.7028,41200.0
2009-06-24 15:25:00,24.36,24.39,24.34,24.35,39000.0,14.7028,14.721,14.6908,14.6968,39000.0
2009-06-24 15:30:00,24.35,24.4,24.35,24.39,41200.0,14.6968,14.727,14.6968,14.721,41200.0
2009-06-24 15:35:00,24.39,24.39,24.33,24.36,64800.0,14.721,14.721,14.6847,14.7028,64800.0
2009-06-24 15:40:00,24.36,24.36,24.3,24.36,57600.0,14.7028,14.7028,14.6666,14.7028,57600.0
2009-06-24 15:45:00,24.36,24.42,24.36,24.4,49200.0,14.7028,14.7391,14.7028,14.727,49200.0
2009-06-24 15:50:00,24.4,24.41,24.33,24.37,57200.0,14.727,14.733,14.6847,14.7089,57200.0
2009-06-24 15:55:00,24.37,24.38,24.34,24.36,86200.0,14.7089,14.7149,14.6908,14.7028,86200.0
2009-06-25 09:30:00,23.96,24.33,23.96,24.2,35200.0,14.4614,14.6847,14.4614,14.6063,35200.0
2009-06-25 09:35:00,24.18,24.23,24.07,24.09,23400.0,14.5942,14.6244,14.5278,14.5399,23400.0
2009-06-25 09:40:00,24.12,24.12,24.03,24.06,21200.0,14.558,14.558,14.5037,14.5218,21200.0
2009-06-25 09:45:00,24.06,24.15,24.04,24.13,28200.0,14.5218,14.5761,14.5097,14.564,28200.0
2009-06-25 09:50:00,24.15,24.21,24.13,24.16,19200.0,14.5761,14.6123,14.564,14.5821,19200.0
2009-06-25 09:55:00,24.16,24.21,24.14,24.19,22000.0,14.5821,14.6123,14.5701,14.6002,22000.0
2009-06-25 10:00:00,24.2,24.25,24.18,24.25,21600.0,14.6063,14.6365,14.5942,14.6365,21600.0
2009-06-25 10:05:00,24.24,24.32,24.22,24.31,49000.0,14.6304,14.6787,14.6183,14.6727,49000.0
2009-06-25 10:10:00,24.31,24.34,24.25,24.25,45800.0,14.6727,14.6908,14.6365,14.6365,45800.0
2009-06-25 10:15:00,24.25,24.36,24.25,24.35,18200.0,14.6365,14.7028,14.6365,14.6968,18200.0
2009-06-25 10:20:00,24.35,24.36,24.33,24.33,21200.0,14.6968,14.7028,14.6847,14.6847,21200.0
2009-06-25 10:25:00,24.34,24.34,24.29,24.32,79200.0,14.6908,14.6908,14.6606,14.6787,79200.0
2009-06-25 10:30:00,24.31,24.32,24.28,24.28,81800.0,14.6727,14.6787,14.6546,14.6546,81800.0
2009-06-25 10:35:00,24.27,24.32,24.27,24.3,37600.0,14.6485,14.6787,14.6485,14.6666,37600.0
2009-06-25 10:40:00,24.3,24.31,24.25,24.29,48200.0,14.6666,14.6727,14.6365,14.6606,48200.0
2009-06-25 10:45:00,24.31,24.35,24.3,24.35,20000.0,14.6727,14.6968,14.6666,14.6968,20000.0
2009-06-25 10:50:00,24.35,24.4,24.34,24.39,16000.0,14.6968,14.727,14.6908,14.721,16000.0
2009-06-25 10:55:00,24.38,24.38,24.36,24.36,21200.0,14.7149,14.7149,14.7028,14.7028,21200.0
2009-06-25 11:00:00,24.36,24.39,24.31,24.39,64800.0,14.7028,14.721,14.6727,14.721,64800.0
2009-06-25 11:05:00,24.4,24.4,24.36,24.38,19000.0,14.727,14.727,14.7028,14.7149,19000.0
2009-06-25 11:10:00,24.38,24.4,24.37,24.4,17400.0,14.7149,14.727,14.7089,14.727,17400.0
2009-06-25 11:15:00,24.4,24.4,24.35,24.36,22000.0,14.727,14.727,14.6968,14.7028,22000.0
2009-06-25 11:20:00,24.36,24.46,24.36,24.43,26000.0,14.7028,14.7632,14.7028,14.7451,26000.0
2009-06-25 11:25:00,24.43,24.47,24.43,24.47,20400.0,14.7451,14.7692,14.7451,14.7692,20400.0
2009-06-25 11:30:00,24.47,24.52,24.46,24.52,31000.0,14.7692,14.7994,14.7632,14.7994,31000.0
2009-06-25 11:35:00,24.52,24.56,24.52,24.56,14600.0,14.7994,14.8236,14.7994,14.8236,14600.0
2009-06-25 11:40:00,24.56,24.62,24.55,24.61,34600.0,14.8236,14.8598,14.8175,14.8537,34600.0
2009-06-25 11:45:00,24.61,24.65,24.6,24.65,18000.0,14.8537,14.8779,14.8477,14.8779,18000.0
2009-06-25 11:50:00,24.64,24.68,24.63,24.68,18600.0,14.8718,14.896,14.8658,14.896,18600.0
2009-06-25 11:55:00,24.68,24.76,24.68,24.76,23200.0,14.896,14.9443,14.896,14.9443,23200.0
2009-06-25 12:00:00,24.76,24.79,24.75,24.78,26200.0,14.9443,14.9624,14.9382,14.9563,26200.0
2009-06-25 12:05:00,24.78,24.78,24.7,24.7,38000.0,14.9563,14.9563,14.9081,14.9081,38000.0
2009-06-25 12:10:00,24.7,24.7,24.62,24.63,31600.0,14.9081,14.9081,14.8598,14.8658,31600.0
2009-06-25 12:15:00,24.63,24.68,24.63,24.65,26600.0,14.8658,14.896,14.8658,14.8779,26600.0
2009-06-25 12:20:00,24.65,24.7,24.65,24.69,15400.0,14.8779,14.9081,14.8779,14.902,15400.0
2009-06-25 12:25:00,24.69,24.7,24.66,24.69,16200.0,14.902,14.9081,14.8839,14.902,16200.0
2009-06-25 12:30:00,24.7,24.71,24.68,24.68,17000.0,14.9081,14.9141,14.896,14.896,17000.0
2009-06-25 12:35:00,24.68,24.7,24.67,24.68,19600.0,14.896,14.9081,14.89,14.896,19600.0
2009-06-25 12:40:00,24.68,24.7,24.68,24.68,30600.0,14.896,14.9081,14.896,14.896,30600.0
2009-06-25 12:45:00,24.68,24.72,24.68,24.69,14800.0,14.896,14.9201,14.896,14.902,14800.0
2009-06-25 12:50:00,24.69,24.69,24.66,24.66,18800.0,14.902,14.902,14.8839,14.8839,18800.0
2009-06-25 12:55:00,24.65,24.66,24.64,24.66,23000.0,14.8779,14.8839,14.8718,14.8839,23000.0
2009-06-25 13:00:00,24.65,24.68,24.65,24.68,17000.0,14.8779,14.896,14.8779,14.896,17000.0
2009-06-25 13:05:00,24.68,24.75,24.68,24.75,19000.0,14.896,14.9382,14.896,14.9382,19000.0
2009-06-25 13:10:00,24.75,24.75,24.72,24.75,22400.0,14.9382,14.9382,14.9201,14.9382,22400.0
2009-06-25 13:15:00,24.75,24.77,24.74,24.76,22600.0,14.9382,14.9503,14.9322,14.9443,22600.0
2009-06-25 13:20:00,24.75,24.81,24.75,24.79,27600.0,14.9382,14.9745,14.9382,14.9624,27600.0
2009-06-25 13:25:00,24.78,24.78,24.76,24.78,13400.0,14.9563,14.9563,14.9443,14.9563,13400.0
2009-06-25 13:30:00,24.78,24.82,24.78,24.82,19000.0,14.9563,14.9805,14.9563,14.9805,19000.0
2009-06-25 13:35:00,24.82,24.82,24.8,24.81,21200.0,14.9805,14.9805,14.9684,14.9745,21200.0
2009-06-25 13:40:00,24.81,24.82,24.79,24.79,17200.0,14.9745,14.9805,14.9624,14.9624,17200.0
2009-06-25 13:45:00,24.8,24.84,24.8,24.82,31800.0,14.9684,14.9926,14.9684,14.9805,31800.0
2009-06-25 13:50:00,24.82,24.84,24.8,24.84,16200.0,14.9805,14.9926,14.9684,14.9926,16200.0
2009-06-25 13:55:00,24.84,24.85,24.83,24.85,10400.0,14.9926,14.9986,14.9865,14.9986,10400.0
2009-06-25 14:00:00,24.85,24.86,24.8,24.81,26600.0,14.9986,15.0046,14.9684,14.9745,26600.0
2009-06-25 14:05:00,24.81,24.82,24.74,24.75,18000.0,14.9745,14.9805,14.9322,14.9382,18000.0
2009-06-25 14:10:00,24.74,24.75,24.72,24.74,20600.0,14.9322,14.9382,14.9201,14.9322,20600.0
2009-06-25 14:15:00,24.74,24.74,24.68,24.7,17600.0,14.9322,14.9322,14.896,14.9081,17600.0
2009-06-25 14:20:00,24.7,24.72,24.69,24.71,11800.0,14.9081,14.9201,14.902,14.9141,11800.0
2009-06-25 14:25:00,24.72,24.75,24.7,24.75,28800.0,14.9201,14.9382,14.9081,14.9382,28800.0
2009-06-25 14:30:00,24.75,24.76,24.72,24.74,22000.0,14.9382,14.9443,14.9201,14.9322,22000.0
2009-06-25 14:35:00,24.74,24.75,24.71,24.71,20800.0,14.9322,14.9382,14.9141,14.9141,20800.0
2009-06-25 14:40:00,24.71,24.72,24.69,24.71,21400.0,14.9141,14.9201,14.902,14.9141,21400.0
2009-06-25 14:45:00,24.71,24.74,24.7,24.74,24400.0,14.9141,14.9322,14.9081,14.9322,24400.0
2009-06-25 14:50:00,24.73,24.74,24.72,24.73,18200.0,14.9262,14.9322,14.9201,14.9262,18200.0
2009-06-25 14:55:00,24.73,24.75,24.73,24.73,20600.0,14.9262,14.9382,14.9262,14.9262,20600.0
2009-06-25 15:00:00,24.73,24.74,24.72,24.73,32200.0,14.9262,14.9322,14.9201,14.9262,32200.0
2009-06-25 15:05:00,24.72,24.75,24.71,24.75,41400.0,14.9201,14.9382,14.9141,14.9382,41400.0
2009-06-25 15:10:00,24.75,24.77,24.7,24.7,40000.0,14.9382,14.9503,14.9081,14.9081,40000.0
2009-06-25 15:15:00,24.7,24.71,24.67,24.68,37000.0,14.9081,14.9141,14.89,14.896,37000.0
2009-06-25 15:20:00,24.68,24.71,24.66,24.71,45400.0,14.896,14.9141,14.8839,14.9141,45400.0
2009-06-25 15:25:00,24.7,24.74,24.69,24.72,60200.0,14.9081,14.9322,14.902,14.9201,60200.0
2009-06-25 15:30:00,24.72,24.74,24.67,24.67,85800.0,14.9201,14.9322,14.89,14.89,85800.0
2009-06-25 15:35:00,24.68,24.69,24.61,24.66,93800.0,14.896,14.902,14.8537,14.8839,93800.0
2009-06-25 15:40:00,24.66,24.68,24.64,24.66,128000.0,14.8839,14.896,14.8718,14.8839,128000.0
2009-06-25 15:45:00,24.65,24.77,24.65,24.76,102600.0,14.8779,14.9503,14.8779,14.9443,102600.0
2009-06-25 15:50:00,24.75,24.76,24.66,24.71,85600.0,14.9382,14.9443,14.8839,14.9141,85600.0
2009-06-25 15:55:00,24.71,24.75,24.7,24.73,129800.0,14.9141,14.9382,14.9081,14.9262,129800.0
2009-06-26 09:30:00,24.72,24.85,24.68,24.84,37600.0,14.9201,14.9986,14.896,14.9926,37600.0
2009-06-26 09:35:00,24.83,24.83,24.73,24.76,21600.0,14.9865,14.9865,14.9262,14.9443,21600.0
2009-06-26 09:40:00,24.75,24.76,24.69,24.69,22200.0,14.9382,14.9443,14.902,14.902,22200.0
2009-06-26 09:45:00,24.68,24.74,24.68,24.7,20600.0,14.896,14.9322,14.896,14.9081,20600.0
2009-06-26 09:50:00,24.68,24.7,24.6,24.62,25800.0,14.896,14.9081,14.8477,14.8598,25800.0
2009-06-26 09:55:00,24.62,24.7,24.6,24.6,45600.0,14.8598,14.9081,14.8477,14.8477,45600.0
2009-06-26 10:00:00,24.59,24.63,24.58,24.62,40000.0,14.8417,14.8658,14.8356,14.8598,40000.0
2009-06-26 10:05:00,24.62,24.65,24.6,24.65,16400.0,14.8598,14.8779,14.8477,14.8779,16400.0
2009-06-26 10:10:00,24.65,24.69,24.62,24.66,15800.0,14.8779,14.902,14.8598,14.8839,15800.0
2009-06-26 10:15:00,24.65,24.72,24.63,24.71,18600.0,14.8779,14.9201,14.8658,14.9141,18600.0
2009-06-26 10:20:00,24.71,24.79,24.71,24.77,15800.0,14.9141,14.9624,14.9141,14.9503,15800.0
2009-06-26 10:25:00,24.75,24.77,24.74,24.77,23600.0,14.9382,14.9503,14.9322,14.9503,23600.0
2009-06-26 10:30:00,24.75,24.78,24.74,24.77,24400.0,14.9382,14.9563,14.9322,14.9503,24400.0
2009-06-26 10:35:00,24.77,24.78,24.71,24.71,18400.0,14.9503,14.9563,14.9141,14.9141,18400.0
2009-06-26 10:40:00,24.7,24.7,24.63,24.63,46800.0,14.9081,14.9081,14.8658,14.8658,46800.0
2009-06-26 10:45:00,24.63,24.7,24.63,24.7,37000.0,14.8658,14.9081,14.8658,14.9081,37000.0
2009-06-26 10:50:00,24.7,24.77,24.7,24.73,42400.0,14.9081,14.9503,14.9081,14.9262,42400.0
2009-06-26 10:55:00,24.73,24.77,24.71,24.76,35000.0,14.9262,14.9503,14.9141,14.9443,35000.0
2009-06-26 11:00:00,24.76,24.77,24.7,24.72,27800.0,14.9443,14.9503,14.9081,14.9201,27800.0
2009-06-26 11:05:00,24.72,24.77,24.71,24.74,39000.0,14.9201,14.9503,14.9141,14.9322,39000.0
2009-06-26 11:10:00,24.74,24.75,24.72,24.74,26400.0,14.9322,14.9382,14.9201,14.9322,26400.0
2009-06-26 11:15:00,24.74,24.74,24.72,24.74,18400.0,14.9322,14.9322,14.9201,14.9322,18400.0
2009-06-26 11:20:00,24.74,24.75,24.71,24.72,20600.0,14.9322,14.9382,14.9141,14.9201,20600.0
2009-06-26 11:25:00,24.72,24.73,24.7,24.71,16000.0,14.9201,14.9262,14.9081,14.9141,16000.0
2009-06-26 11:30:00,24.71,24.73,24.71,24.72,13000.0,14.9141,14.9262,14.9141,14.9201,13000.0
2009-06-26 11:35:00,24.72,24.79,24.72,24.79,41800.0,14.9201,14.9624,14.9201,14.9624,41800.0
2009-06-26 11:40:00,24.78,24.8,24.74,24.77,43600.0,14.9563,14.9684,14.9322,14.9503,43600.0
2009-06-26 11:45:00,24.77,24.79,24.76,24.78,20400.0,14.9503,14.9624,14.9443,14.9563,20400.0
2009-06-26 11:50:00,24.78,24.82,24.77,24.8,19200.0,14.9563,14.9805,14.9503,14.9684,19200.0
2009-06-26 11:55:00,24.8,24.8,24.78,24.78,16400.0,14.9684,14.9684,14.9563,14.9563,16400.0
2009-06-26 12:00:00,24.78,24.86,24.77,24.86,31400.0,14.9563,15.0046,14.9503,15.0046,31400.0
2009-06-26 12:05:00,24.86,24.91,24.86,24.9,29400.0,15.0046,15.0348,15.0046,15.0288,29400.0
2009-06-26 12:10:00,24.89,24.89,24.86,24.89,18400.0,15.0227,15.0227,15.0046,15.0227,18400.0
2009-06-26 12:15:00,24.88,24.89,24.86,24.88,12200.0,15.0167,15.0227,15.0046,15.0167,12200.0
2009-06-26 12:20:00,24.89,24.89,24.87,24.88,10800.0,15.0227,15.0227,15.0107,15.0167,10800.0
2009-06-26 12:25:00,24.88,24.88,24.87,24.88,10000.0,15.0167,15.0167,15.0107,15.0167,10000.0
2009-06-26 12:30:00,24.88,24.91,24.87,24.91,21800.0,15.0167,15.0348,15.0107,15.0348,21800.0
2009-06-26 12:35:00,24.92,24.92,24.9,24.9,14600.0,15.0408,15.0408,15.0288,15.0288,14600.0
2009-06-26 12:40:00,24.92,24.92,24.87,24.89,11800.0,15.0408,15.0408,15.0107,15.0227,11800.0
2009-06-26 12:45:00,24.89,24.93,24.86,24.93,16400.0,15.0227,15.0469,15.0046,15.0469,16400.0
2009-06-26 12:50:00,24.93,24.96,24.93,24.95,27400.0,15.0469,15.065,15.0469,15.0589,27400.0
2009-06-26 12:55:00,24.95,24.97,24.94,24.96,24200.0,15.0589,15.071,15.0529,15.065,24200.0
2009-06-26 13:00:00,24.96,24.97,24.93,24.97,135800.0,15.065,15.071,15.0469,15.071,135800.0
2009-06-26 13:05:00,24.97,24.97,24.92,24.92,24000.0,15.071,15.071,15.0408,15.0408,24000.0
2009-06-26 13:10:00,24.92,24.92,24.89,24.9,16600.0,15.0408,15.0408,15.0227,15.0288,16600.0
2009-06-26 13:15:00,24.91,24.91,24.89,24.9,10800.0,15.0348,15.0348,15.0227,15.0288,10800.0
2009-06-26 13:20:00,24.9,24.93,24.88,24.93,15000.0,15.0288,15.0469,15.0167,15.0469,15000.0
2009-06-26 13:25:00,24.92,24.93,24.91,24.92,8000.0,15.0408,15.0469,15.0348,15.0408,8000.0
2009-06-26 13:30:00,24.91,24.92,24.89,24.89,12800.0,15.0348,15.0408,15.0227,15.0227,12800.0
2009-06-26 13:35:00,24.9,24.9,24.87,24.89,13400.0,15.0288,15.0288,15.0107,15.0227,13400.0
2009-06-26 13:40:00,24.89,24.91,24.87,24.91,18000.0,15.0227,15.0348,15.0107,15.0348,18000.0
2009-06-26 13:45:00,24.91,24.91,24.86,24.88,17200.0,15.0348,15.0348,15.0046,15.0167,17200.0
2009-06-26 13:50:00,24.88,24.88,24.86,24.86,27200.0,15.0167,15.0167,15.0046,15.0046,27200.0
2009-06-26 13:55:00,24.87,24.88,24.84,24.85,39200.0,15.0107,15.0167,14.9926,14.9986,39200.0
2009-06-26 14:00:00,24.84,24.87,24.83,24.86,50600.0,14.9926,15.0107,14.9865,15.0046,50600.0
2009-06-26 14:05:00,24.87,24.87,24.82,24.83,113600.0,15.0107,15.0107,14.9805,14.9865,113600.0
2009-06-26 14:10:00,24.82,24.86,24.81,24.86,32800.0,14.9805,15.0046,14.9745,15.0046,32800.0
2009-06-26 14:15:00,24.86,24.87,24.83,24.87,39400.0,15.0046,15.0107,14.9865,15.0107,39400.0
2009-06-26 14:20:00,24.88,24.88,24.86,24.86,15400.0,15.0167,15.0167,15.0046,15.0046,15400.0
2009-06-26 14:25:00,24.86,24.86,24.84,24.85,19800.0,15.0046,15.0046,14.9926,14.9986,19800.0
2009-06-26 14:30:00,24.84,24.88,24.83,24.88,40600.0,14.9926,15.0167,14.9865,15.0167,40600.0
2009-06-26 14:35:00,24.88,24.9,24.86,24.86,19200.0,15.0167,15.0288,15.0046,15.0046,19200.0
2009-06-26 14:40:00,24.87,24.87,24.86,24.86,20600.0,15.0107,15.0107,15.0046,15.0046,20600.0
2009-06-26 14:45:00,24.86,24.88,24.86,24.88,26600.0,15.0046,15.0167,15.0046,15.0167,26600.0
2009-06-26 14:50:00,24.87,24.89,24.86,24.89,33200.0,15.0107,15.0227,15.0046,15.0227,33200.0
2009-06-26 14:55:00,24.88,24.91,24.86,24.9,37200.0,15.0167,15.0348,15.0046,15.0288,37200.0
2009-06-26 15:00:00,24.9,24.92,24.88,24.9,34600.0,15.0288,15.0408,15.0167,15.0288,34600.0
2009-06-26 15:05:00,24.9,24.9,24.87,24.88,40400.0,15.0288,15.0288,15.0107,15.0167,40400.0
2009-06-26 15:10:00,24.88,24.89,24.84,24.85,67200.0,15.0167,15.0227,14.9926,14.9986,67200.0
2009-06-26 15:15:00,24.85,24.85,24.81,24.85,44000.0,14.9986,14.9986,14.9745,14.9986,44000.0
2009-06-26 15:20:00,24.85,24.86,24.84,24.85,28400.0,14.9986,15.0046,14.9926,14.9986,28400.0
2009-06-26 15:25:00,24.84,24.88,24.84,24.88,47800.0,14.9926,15.0167,14.9926,15.0167,47800.0
2009-06-26 15:30:00,24.88,24.9,24.87,24.88,46200.0,15.0167,15.0288,15.0107,15.0167,46200.0
2009-06-26 15:35:00,24.88,24.9,24.88,24.9,49800.0,15.0167,15.0288,15.0167,15.0288,49800.0
2009-06-26 15:40:00,24.9,24.96,24.9,24.95,139400.0,15.0288,15.065,15.0288,15.0589,139400.0
2009-06-26 15:45:00,24.95,24.96,24.89,24.9,95600.0,15.0589,15.065,15.0227,15.0288,95600.0
2009-06-26 15:50:00,24.91,24.92,24.88,24.89,77600.0,15.0348,15.0408,15.0167,15.0227,77600.0
2009-06-26 15:55:00,24.89,24.92,24.85,24.86,159200.0,15.0227,15.0408,14.9986,15.0046,159200.0
2009-06-29 09:30:00,24.86,24.92,24.83,24.9,36800.0,15.0046,15.0408,14.9865,15.0288,36800.0
2009-06-29 09:35:00,24.9,24.91,24.75,24.85,38200.0,15.0288,15.0348,14.9382,14.9986,38200.0
2009-06-29 09:40:00,24.86,24.92,24.86,24.89,30000.0,15.0046,15.0408,15.0046,15.0227,30000.0
2009-06-29 09:45:00,24.91,24.93,24.88,24.93,16000.0,15.0348,15.0469,15.0167,15.0469,16000.0
2009-06-29 09:50:00,24.93,24.97,24.92,24.92,39600.0,15.0469,15.071,15.0408,15.0408,39600.0
2009-06-29 09:55:00,24.91,24.95,24.89,24.91,31400.0,15.0348,15.0589,15.0227,15.0348,31400.0
2009-06-29 10:00:00,24.91,24.94,24.91,24.91,13800.0,15.0348,15.0529,15.0348,15.0348,13800.0
2009-06-29 10:05:00,24.91,24.91,24.86,24.9,24200.0,15.0348,15.0348,15.0046,15.0288,24200.0
2009-06-29 10:10:00,24.9,24.94,24.88,24.93,17600.0,15.0288,15.0529,15.0167,15.0469,17600.0
2009-06-29 10:15:00,24.93,24.98,24.91,24.97,54400.0,15.0469,15.0771,15.0348,15.071,54400.0
2009-06-29 10:20:00,24.97,24.99,24.97,24.99,36800.0,15.071,15.0831,15.071,15.0831,36800.0
2009-06-29 10:25:00,24.99,25.0,24.98,24.98,68800.0,15.0831,15.0891,15.0771,15.0771,68800.0
2009-06-29 10:30:00,24.99,25.0,24.98,24.99,77400.0,15.0831,15.0891,15.0771,15.0831,77400.0
2009-06-29 10:35:00,24.99,25.0,24.97,24.98,55800.0,15.0831,15.0891,15.071,15.0771,55800.0
2009-06-29 10:40:00,24.98,24.99,24.97,24.99,20400.0,15.0771,15.0831,15.071,15.0831,20400.0
2009-06-29 10:45:00,24.99,25.1,24.99,25.09,401000.0,15.0831,15.1495,15.0831,15.1434,401000.0
2009-06-29 10:50:00,25.08,25.12,25.04,25.06,81000.0,15.1374,15.1616,15.1133,15.1253,81000.0
2009-06-29 10:55:00,25.06,25.06,25.03,25.04,24800.0,15.1253,15.1253,15.1072,15.1133,24800.0
2009-06-29 11:00:00,25.04,25.1,25.04,25.1,23200.0,15.1133,15.1495,15.1133,15.1495,23200.0
2009-06-29 11:05:00,25.09,25.1,25.07,25.1,13600.0,15.1434,15.1495,15.1314,15.1495,13600.0
2009-06-29 11:10:00,25.11,25.18,25.1,25.16,35800.0,15.1555,15.1978,15.1495,15.1857,35800.0
2009-06-29 11:15:00,25.16,25.21,25.15,25.18,38200.0,15.1857,15.2159,15.1797,15.1978,38200.0
2009-06-29 11:20:00,25.18,25.22,25.18,25.2,16200.0,15.1978,15.2219,15.1978,15.2098,16200.0
2009-06-29 11:25:00,25.19,25.2,25.15,25.15,25600.0,15.2038,15.2098,15.1797,15.1797,25600.0
2009-06-29 11:30:00,25.15,25.15,25.1,25.13,15800.0,15.1797,15.1797,15.1495,15.1676,15800.0
2009-06-29 11:35:00,25.11,25.16,25.11,25.15,21400.0,15.1555,15.1857,15.1555,15.1797,21400.0
2009-06-29 11:40:00,25.15,25.18,25.15,25.17,13600.0,15.1797,15.1978,15.1797,15.1917,13600.0
2009-06-29 11:45:00,25.17,25.2,25.17,25.17,12800.0,15.1917,15.2098,15.1917,15.1917,12800.0
2009-06-29 11:50:00,25.18,25.2,25.18,25.2,17600.0,15.1978,15.2098,15.1978,15.2098,17600.0
2009-06-29 11:55:00,25.18,25.18,25.13,25.14,27000.0,15.1978,15.1978,15.1676,15.1736,27000.0
2009-06-29 12:00:00,25.14,25.17,25.13,25.16,28800.0,15.1736,15.1917,15.1676,15.1857,28800.0
2009-06-29 12:05:00,25.16,25.23,25.16,25.22,26200.0,15.1857,15.2279,15.1857,15.2219,26200.0
2009-06-29 12:10:00,25.21,25.25,25.21,25.25,38400.0,15.2159,15.24,15.2159,15.24,38400.0
2009-06-29 12:15:00,25.25,25.26,25.25,25.26,19600.0,15.24,15.2461,15.24,15.2461,19600.0
2009-06-29 12:20:00,25.25,25.3,25.25,25.29,22800.0,15.24,15.2702,15.24,15.2642,22800.0
2009-06-29 12:25:00,25.29,25.33,25.28,25.3,18000.0,15.2642,15.2883,15.2581,15.2702,18000.0
2009-06-29 12:30:00,25.3,25.31,25.27,25.29,24200.0,15.2702,15.2762,15.2521,15.2642,24200.0
2009-06-29 12:35:00,25.29,25.29,25.27,25.28,6400.0,15.2642,15.2642,15.2521,15.2581,6400.0
2009-06-29 12:40:00,25.28,25.32,25.28,25.31,14200.0,15.2581,15.2823,15.2581,15.2762,14200.0
2009-06-29 12:45:00,25.31,25.32,25.29,25.3,4200.0,15.2762,15.2823,15.2642,15.2702,4200.0
2009-06-29 12:50:00,25.29,25.3,25.28,25.28,13200.0,15.2642,15.2702,15.2581,15.2581,13200.0
2009-06-29 12:55:00,25.29,25.3,25.27,25.28,21000.0,15.2642,15.2702,15.2521,15.2581,21000.0
2009-06-29 13:00:00,25.26,25.28,25.25,25.27,10200.0,15.2461,15.2581,15.24,15.2521,10200.0
2009-06-29 13:05:00,25.27,25.29,25.27,25.29,5000.0,15.2521,15.2642,15.2521,15.2642,5000.0
2009-06-29 13:10:00,25.29,25.32,25.29,25.31,5000.0,15.2642,15.2823,15.2642,15.2762,5000.0
2009-06-29 13:15:00,25.31,25.31,25.28,25.28,10600.0,15.2762,15.2762,15.2581,15.2581,10600.0
2009-06-29 13:20:00,25.29,25.32,25.28,25.31,18400.0,15.2642,15.2823,15.2581,15.2762,18400.0
2009-06-29 13:25:00,25.31,25.31,25.3,25.3,8800.0,15.2762,15.2762,15.2702,15.2702,8800.0
2009-06-29 13:30:00,25.3,25.31,25.3,25.31,4800.0,15.2702,15.2762,15.2702,15.2762,4800.0
2009-06-29 13:35:00,25.31,25.33,25.31,25.32,12400.0,15.2762,15.2883,15.2762,15.2823,12400.0
2009-06-29 13:40:00,25.32,25.32,25.31,25.31,6000.0,15.2823,15.2823,15.2762,15.2762,6000.0
2009-06-29 13:45:00,25.32,25.32,25.29,25.32,8400.0,15.2823,15.2823,15.2642,15.2823,8400.0
2009-06-29 13:50:00,25.31,25.35,25.31,25.34,21200.0,15.2762,15.3004,15.2762,15.2943,21200.0
2009-06-29 13:55:00,25.34,25.35,25.3,25.32,142400.0,15.2943,15.3004,15.2702,15.2823,142400.0
2009-06-29 14:00:00,25.31,25.31,25.28,25.28,40600.0,15.2762,15.2762,15.2581,15.2581,40600.0
2009-06-29 14:05:00,25.29,25.31,25.27,25.27,10000.0,15.2642,15.2762,15.2521,15.2521,10000.0
2009-06-29 14:10:00,25.27,25.28,25.25,25.25,12800.0,15.2521,15.2581,15.24,15.24,12800.0
2009-06-29 14:15:00,25.25,25.27,25.24,25.27,22200.0,15.24,15.2521,15.234,15.2521,22200.0
2009-06-29 14:20:00,25.27,25.29,25.27,25.28,11000.0,15.2521,15.2642,15.2521,15.2581,11000.0
2009-06-29 14:25:00,25.28,25.29,25.27,25.28,14600.0,15.2581,15.2642,15.2521,15.2581,14600.0
2009-06-29 14:30:00,25.29,25.31,25.28,25.3,13200.0,15.2642,15.2762,15.2581,15.2702,13200.0
2009-06-29 14:35:00,25.3,25.34,25.3,25.33,32200.0,15.2702,15.2943,15.2702,15.2883,32200.0
2009-06-29 14:40:00,25.33,25.35,25.32,25.32,24600.0,15.2883,15.3004,15.2823,15.2823,24600.0
2009-06-29 14:45:00,25.32,25.33,25.31,25.32,18000.0,15.2823,15.2883,15.2762,15.2823,18000.0
2009-06-29 14:50:00,25.32,25.39,25.32,25.39,76400.0,15.2823,15.3245,15.2823,15.3245,76400.0
2009-06-29 14:55:00,25.38,25.41,25.37,25.38,61800.0,15.3185,15.3366,15.3124,15.3185,61800.0
2009-06-29 15:00:00,25.38,25.42,25.38,25.41,57800.0,15.3185,15.3426,15.3185,15.3366,57800.0
2009-06-29 15:05:00,25.41,25.43,25.4,25.41,51400.0,15.3366,15.3487,15.3306,15.3366,51400.0
2009-06-29 15:10:00,25.41,25.43,25.4,25.43,76200.0,15.3366,15.3487,15.3306,15.3487,76200.0
2009-06-29 15:15:00,25.43,25.44,25.42,25.42,27600.0,15.3487,15.3547,15.3426,15.3426,27600.0
2009-06-29 15:20:00,25.43,25.45,25.41,25.42,44400.0,15.3487,15.3607,15.3366,15.3426,44400.0
2009-06-29 15:25:00,25.42,25.45,25.39,25.4,82800.0,15.3426,15.3607,15.3245,15.3306,82800.0
2009-06-29 15:30:00,25.39,25.39,25.34,25.38,51600.0,15.3245,15.3245,15.2943,15.3185,51600.0
2009-06-29 15:35:00,25.38,25.38,25.31,25.35,49200.0,15.3185,15.3185,15.2762,15.3004,49200.0
2009-06-29 15:40:00,25.35,25.39,25.33,25.34,52800.0,15.3004,15.3245,15.2883,15.2943,52800.0
2009-06-29 15:45:00,25.34,25.35,25.31,25.32,65600.0,15.2943,15.3004,15.2762,15.2823,65600.0
2009-06-29 15:50:00,25.32,25.38,25.3,25.38,89000.0,15.2823,15.3185,15.2702,15.3185,89000.0
2009-06-29 15:55:00,25.39,25.44,25.38,25.43,181000.0,15.3245,15.3547,15.3185,15.3487,181000.0
2009-06-30 09:30:00,25.17,25.27,24.94,24.96,121600.0,15.1917,15.2521,15.0529,15.065,121600.0
2009-06-30 09:35:00,24.96,25.08,24.96,25.0,177000.0,15.065,15.1374,15.065,15.0891,177000.0
2009-06-30 09:40:00,25.02,25.02,24.82,24.84,60200.0,15.1012,15.1012,14.9805,14.9926,60200.0
2009-06-30 09:45:00,24.85,24.99,24.84,24.95,34600.0,14.9986,15.0831,14.9926,15.0589,34600.0
2009-06-30 09:50:00,24.95,25.08,24.92,24.99,39400.0,15.0589,15.1374,15.0408,15.0831,39400.0
2009-06-30 09:55:00,25.0,25.07,24.99,25.03,26400.0,15.0891,15.1314,15.0831,15.1072,26400.0
2009-06-30 10:00:00,25.01,25.02,24.86,24.9,57400.0,15.0952,15.1012,15.0046,15.0288,57400.0
2009-06-30 10:05:00,24.89,24.93,24.86,24.92,35000.0,15.0227,15.0469,15.0046,15.0408,35000.0
2009-06-30 10:10:00,24.92,24.95,24.84,24.89,39800.0,15.0408,15.0589,14.9926,15.0227,39800.0
2009-06-30 10:15:00,24.9,24.96,24.85,24.85,42000.0,15.0288,15.065,14.9986,14.9986,42000.0
2009-06-30 10:20:00,24.84,24.85,24.75,24.78,28000.0,14.9926,14.9986,14.9382,14.9563,28000.0
2009-06-30 10:25:00,24.77,24.83,24.73,24.75,46000.0,14.9503,14.9865,14.9262,14.9382,46000.0
2009-06-30 10:30:00,24.73,24.74,24.65,24.66,57400.0,14.9262,14.9322,14.8779,14.8839,57400.0
2009-06-30 10:35:00,24.67,24.72,24.65,24.68,17200.0,14.89,14.9201,14.8779,14.896,17200.0
2009-06-30 10:40:00,24.68,24.69,24.62,24.63,24600.0,14.896,14.902,14.8598,14.8658,24600.0
2009-06-30 10:45:00,24.61,24.64,24.58,24.62,28800.0,14.8537,14.8718,14.8356,14.8598,28800.0
2009-06-30 10:50:00,24.61,24.64,24.6,24.63,18800.0,14.8537,14.8718,14.8477,14.8658,18800.0
2009-06-30 10:55:00,24.63,24.66,24.61,24.62,31600.0,14.8658,14.8839,14.8537,14.8598,31600.0
2009-06-30 11:00:00,24.63,24.72,24.63,24.66,48000.0,14.8658,14.9201,14.8658,14.8839,48000.0
2009-06-30 11:05:00,24.66,24.69,24.64,24.68,18200.0,14.8839,14.902,14.8718,14.896,18200.0
2009-06-30 11:10:00,24.67,24.7,24.66,24.66,19200.0,14.89,14.9081,14.8839,14.8839,19200.0
2009-06-30 11:15:00,24.66,24.68,24.63,24.65,15000.0,14.8839,14.896,14.8658,14.8779,15000.0
2009-06-30 11:20:00,24.67,24.67,24.61,24.61,24600.0,14.89,14.89,14.8537,14.8537,24600.0
2009-06-30 11:25:00,24.62,24.65,24.61,24.63,18200.0,14.8598,14.8779,14.8537,14.8658,18200.0
2009-06-30 11:30:00,24.63,24.65,24.63,24.63,28600.0,14.8658,14.8779,14.8658,14.8658,28600.0
2009-06-30 11:35:00,24.63,24.63,24.6,24.61,17400.0,14.8658,14.8658,14.8477,14.8537,17400.0
2009-06-30 11:40:00,24.61,24.63,24.61,24.62,6200.0,14.8537,14.8658,14.8537,14.8598,6200.0
2009-06-30 11:45:00,24.61,24.62,24.6,24.6,19800.0,14.8537,14.8598,14.8477,14.8477,19800.0
2009-06-30 11:50:00,24.6,24.61,24.57,24.58,7000.0,14.8477,14.8537,14.8296,14.8356,7000.0
2009-06-30 11:55:00,24.59,24.62,24.59,24.59,11200.0,14.8417,14.8598,14.8417,14.8417,11200.0
2009-06-30 12:00:00,24.59,24.59,24.56,24.58,10200.0,14.8417,14.8417,14.8236,14.8356,10200.0
2009-06-30 12:05:00,24.58,24.58,24.54,24.55,13000.0,14.8356,14.8356,14.8115,14.8175,13000.0
2009-06-30 12:10:00,24.55,24.61,24.55,24.6,22400.0,14.8175,14.8537,14.8175,14.8477,22400.0
2009-06-30 12:15:00,24.6,24.62,24.59,24.61,23000.0,14.8477,14.8598,14.8417,14.8537,23000.0
2009-06-30 12:20:00,24.61,24.61,24.53,24.53,21600.0,14.8537,14.8537,14.8055,14.8055,21600.0
2009-06-30 12:25:00,24.53,24.55,24.53,24.53,16000.0,14.8055,14.8175,14.8055,14.8055,16000.0
2009-06-30 12:30:00,24.54,24.59,24.53,24.58,20800.0,14.8115,14.8417,14.8055,14.8356,20800.0
2009-06-30 12:35:00,24.59,24.61,24.56,24.58,26600.0,14.8417,14.8537,14.8236,14.8356,26600.0
2009-06-30 12:40:00,24.6,24.61,24.59,24.6,13400.0,14.8477,14.8537,14.8417,14.8477,13400.0
2009-06-30 12:45:00,24.6,24.6,24.58,24.58,9800.0,14.8477,14.8477,14.8356,14.8356,9800.0
2009-06-30 12:50:00,24.58,24.59,24.57,24.58,11000.0,14.8356,14.8417,14.8296,14.8356,11000.0
2009-06-30 12:55:00,24.58,24.6,24.58,24.6,9200.0,14.8356,14.8477,14.8356,14.8477,9200.0
2009-06-30 13:00:00,24.59,24.61,24.59,24.61,9800.0,14.8417,14.8537,14.8417,14.8537,9800.0
2009-06-30 13:05:00,24.6,24.67,24.6,24.65,20800.0,14.8477,14.89,14.8477,14.8779,20800.0
2009-06-30 13:10:00,24.66,24.66,24.65,24.65,8200.0,14.8839,14.8839,14.8779,14.8779,8200.0
2009-06-30 13:15:00,24.65,24.67,24.65,24.66,43400.0,14.8779,14.89,14.8779,14.8839,43400.0
2009-06-30 13:20:00,24.67,24.68,24.66,24.67,21800.0,14.89,14.896,14.8839,14.89,21800.0
2009-06-30 13:25:00,24.67,24.68,24.67,24.68,14800.0,14.89,14.896,14.89,14.896,14800.0
2009-06-30 13:30:00,24.67,24.7,24.67,24.69,19400.0,14.89,14.9081,14.89,14.902,19400.0
2009-06-30 13:35:00,24.69,24.73,24.69,24.73,20000.0,14.902,14.9262,14.902,14.9262,20000.0
2009-06-30 13:40:00,24.74,24.81,24.73,24.8,72800.0,14.9322,14.9745,14.9262,14.9684,72800.0
2009-06-30 13:45:00,24.8,24.81,24.74,24.74,20200.0,14.9684,14.9745,14.9322,14.9322,20200.0
2009-06-30 13:50:00,24.74,24.76,24.72,24.74,45400.0,14.9322,14.9443,14.9201,14.9322,45400.0
2009-06-30 13:55:00,24.74,24.75,24.72,24.73,9800.0,14.9322,14.9382,14.9201,14.9262,9800.0
2009-06-30 14:00:00,24.73,24.73,24.69,24.69,45000.0,14.9262,14.9262,14.902,14.902,45000.0
2009-06-30 14:05:00,24.69,24.73,24.66,24.72,22600.0,14.902,14.9262,14.8839,14.9201,22600.0
2009-06-30 14:10:00,24.73,24.74,24.72,24.73,8600.0,14.9262,14.9322,14.9201,14.9262,8600.0
2009-06-30 14:15:00,24.72,24.73,24.71,24.71,17600.0,14.9201,14.9262,14.9141,14.9141,17600.0
2009-06-30 14:20:00,24.72,24.72,24.7,24.72,17200.0,14.9201,14.9201,14.9081,14.9201,17200.0
2009-06-30 14:25:00,24.72,24.74,24.7,24.7,17400.0,14.9201,14.9322,14.9081,14.9081,17400.0
2009-06-30 14:30:00,24.71,24.73,24.68,24.73,20000.0,14.9141,14.9262,14.896,14.9262,20000.0
2009-06-30 14:35:00,24.73,24.78,24.72,24.77,17200.0,14.9262,14.9563,14.9201,14.9503,17200.0
2009-06-30 14:40:00,24.77,24.77,24.73,24.73,16200.0,14.9503,14.9503,14.9262,14.9262,16200.0
2009-06-30 14:45:00,24.74,24.76,24.73,24.75,20000.0,14.9322,14.9443,14.9262,14.9382,20000.0
2009-06-30 14:50:00,24.75,24.78,24.75,24.77,14400.0,14.9382,14.9563,14.9382,14.9503,14400.0
2009-06-30 14:55:00,24.77,24.77,24.72,24.72,13400.0,14.9503,14.9503,14.9201,14.9201,13400.0
2009-06-30 15:00:00,24.73,24.75,24.7,24.7,25800.0,14.9262,14.9382,14.9081,14.9081,25800.0
2009-06-30 15:05:00,24.7,24.72,24.7,24.7,22000.0,14.9081,14.9201,14.9081,14.9081,22000.0
2009-06-30 15:10:00,24.71,24.75,24.71,24.73,30800.0,14.9141,14.9382,14.9141,14.9262,30800.0
2009-06-30 15:15:00,24.73,24.75,24.7,24.72,21000.0,14.9262,14.9382,14.9081,14.9201,21000.0
2009-06-30 15:20:00,24.72,24.79,24.7,24.76,31000.0,14.9201,14.9624,14.9081,14.9443,31000.0
2009-06-30 15:25:00,24.76,24.76,24.71,24.73,27000.0,14.9443,14.9443,14.9141,14.9262,27000.0
2009-06-30 15:30:00,24.73,24.82,24.72,24.81,56200.0,14.9262,14.9805,14.9201,14.9745,56200.0
2009-06-30 15:35:00,24.82,24.82,24.79,24.8,38400.0,14.9805,14.9805,14.9624,14.9684,38400.0
2009-06-30 15:40:00,24.8,24.8,24.75,24.79,63600.0,14.9684,14.9684,14.9382,14.9624,63600.0
2009-06-30 15:45:00,24.79,24.81,24.76,24.8,47000.0,14.9624,14.9745,14.9443,14.9684,47000.0
2009-06-30 15:50:00,24.8,24.82,24.75,24.75,69200.0,14.9684,14.9805,14.9382,14.9382,69200.0
2009-06-30 15:55:00,24.76,24.86,24.75,24.85,149400.0,14.9443,15.0046,14.9382,14.9986,149400.0
2009-07-01 09:30:00,24.9,25.02,24.8,24.93,74200.0,15.0288,15.1012,14.9684,15.0469,74200.0
2009-07-01 09:35:00,24.93,24.99,24.93,24.98,39600.0,15.0469,15.0831,15.0469,15.0771,39600.0
2009-07-01 09:40:00,24.97,25.11,24.97,25.09,21800.0,15.071,15.1555,15.071,15.1434,21800.0
2009-07-01 09:45:00,25.09,25.17,24.97,25.03,184600.0,15.1434,15.1917,15.071,15.1072,184600.0
2009-07-01 09:50:00,25.04,25.09,24.99,25.03,118200.0,15.1133,15.1434,15.0831,15.1072,118200.0
2009-07-01 09:55:00,25.02,25.1,25.02,25.06,17000.0,15.1012,15.1495,15.1012,15.1253,17000.0
2009-07-01 10:00:00,25.07,25.09,24.98,24.98,47800.0,15.1314,15.1434,15.0771,15.0771,47800.0
2009-07-01 10:05:00,24.97,24.98,24.93,24.98,18400.0,15.071,15.0771,15.0469,15.0771,18400.0
2009-07-01 10:10:00,24.98,25.04,24.98,25.03,16200.0,15.0771,15.1133,15.0771,15.1072,16200.0
2009-07-01 10:15:00,25.04,25.15,25.04,25.14,15200.0,15.1133,15.1797,15.1133,15.1736,15200.0
2009-07-01 10:20:00,25.15,25.18,25.15,25.18,9800.0,15.1797,15.1978,15.1797,15.1978,9800.0
2009-07-01 10:25:00,25.18,25.27,25.17,25.26,25600.0,15.1978,15.2521,15.1917,15.2461,25600.0
2009-07-01 10:30:00,25.27,25.27,25.22,25.24,25800.0,15.2521,15.2521,15.2219,15.234,25800.0
2009-07-01 10:35:00,25.22,25.26,25.22,25.25,7000.0,15.2219,15.2461,15.2219,15.24,7000.0
2009-07-01 10:40:00,25.26,25.3,25.25,25.27,36200.0,15.2461,15.2702,15.24,15.2521,36200.0
2009-07-01 10:45:00,25.27,25.27,25.21,25.23,19400.0,15.2521,15.2521,15.2159,15.2279,19400.0
2009-07-01 10:50:00,25.23,25.29,25.23,25.28,17600.0,15.2279,15.2642,15.2279,15.2581,17600.0
2009-07-01 10:55:00,25.27,25.27,25.25,25.27,5200.0,15.2521,15.2521,15.24,15.2521,5200.0
2009-07-01 11:00:00,25.26,25.27,25.23,25.23,9800.0,15.2461,15.2521,15.2279,15.2279,9800.0
2009-07-01 11:05:00,25.23,25.25,25.18,25.18,18200.0,15.2279,15.24,15.1978,15.1978,18200.0
2009-07-01 11:10:00,25.18,25.18,25.12,25.18,19400.0,15.1978,15.1978,15.1616,15.1978,19400.0
2009-07-01 11:15:00,25.18,25.2,25.17,25.17,17200.0,15.1978,15.2098,15.1917,15.1917,17200.0
2009-07-01 11:20:00,25.16,25.18,25.15,25.16,3600.0,15.1857,15.1978,15.1797,15.1857,3600.0
2009-07-01 11:25:00,25.15,25.18,25.1,25.11,18600.0,15.1797,15.1978,15.1495,15.1555,18600.0
2009-07-01 11:30:00,25.11,25.13,25.09,25.09,25600.0,15.1555,15.1676,15.1434,15.1434,25600.0
2009-07-01 11:35:00,25.09,25.12,25.09,25.11,17000.0,15.1434,15.1616,15.1434,15.1555,17000.0
2009-07-01 11:40:00,25.11,25.11,25.08,25.09,12400.0,15.1555,15.1555,15.1374,15.1434,12400.0
2009-07-01 11:45:00,25.09,25.1,25.08,25.09,9000.0,15.1434,15.1495,15.1374,15.1434,9000.0
2009-07-01 11:50:00,25.09,25.1,25.07,25.09,52200.0,15.1434,15.1495,15.1314,15.1434,52200.0
2009-07-01 11:55:00,25.09,25.1,25.07,25.08,27400.0,15.1434,15.1495,15.1314,15.1374,27400.0
2009-07-01 12:00:00,25.08,25.09,25.06,25.08,24600.0,15.1374,15.1434,15.1253,15.1374,24600.0
2009-07-01 12:05:00,25.08,25.09,25.06,25.08,25600.0,15.1374,15.1434,15.1253,15.1374,25600.0
2009-07-01 12:10:00,25.09,25.11,25.04,25.04,22400.0,15.1434,15.1555,15.1133,15.1133,22400.0
2009-07-01 12:15:00,25.05,25.06,25.04,25.06,10000.0,15.1193,15.1253,15.1133,15.1253,10000.0
2009-07-01 12:20:00,25.07,25.09,25.06,25.09,15800.0,15.1314,15.1434,15.1253,15.1434,15800.0
2009-07-01 12:25:00,25.09,25.09,25.07,25.08,13800.0,15.1434,15.1434,15.1314,15.1374,13800.0
2009-07-01 12:30:00,25.08,25.09,25.07,25.08,14200.0,15.1374,15.1434,15.1314,15.1374,14200.0
2009-07-01 12:35:00,25.08,25.09,25.07,25.09,22600.0,15.1374,15.1434,15.1314,15.1434,22600.0
2009-07-01 12:40:00,25.09,25.09,25.08,25.09,14800.0,15.1434,15.1434,15.1374,15.1434,14800.0
2009-07-01 12:45:00,25.09,25.11,25.08,25.08,12400.0,15.1434,15.1555,15.1374,15.1374,12400.0
2009-07-01 12:50:00,25.08,25.08,25.07,25.08,26200.0,15.1374,15.1374,15.1314,15.1374,26200.0
2009-07-01 12:55:00,25.07,25.08,25.04,25.04,9200.0,15.1314,15.1374,15.1133,15.1133,9200.0
2009-07-01 13:00:00,25.04,25.13,25.03,25.13,28600.0,15.1133,15.1676,15.1072,15.1676,28600.0
2009-07-01 13:05:00,25.14,25.17,25.13,25.16,129200.0,15.1736,15.1917,15.1676,15.1857,129200.0
2009-07-01 13:10:00,25.16,25.18,25.16,25.17,12600.0,15.1857,15.1978,15.1857,15.1917,12600.0
2009-07-01 13:15:00,25.18,25.18,25.16,25.17,9800.0,15.1978,15.1978,15.1857,15.1917,9800.0
2009-07-01 13:20:00,25.17,25.17,25.1,25.1,38600.0,15.1917,15.1917,15.1495,15.1495,38600.0
2009-07-01 13:25:00,25.09,25.14,25.08,25.13,22600.0,15.1434,15.1736,15.1374,15.1676,22600.0
2009-07-01 13:30:00,25.13,25.14,25.11,25.12,13200.0,15.1676,15.1736,15.1555,15.1616,13200.0
2009-07-01 13:35:00,25.11,25.13,25.11,25.12,8800.0,15.1555,15.1676,15.1555,15.1616,8800.0
2009-07-01 13:40:00,25.12,25.13,25.1,25.11,15400.0,15.1616,15.1676,15.1495,15.1555,15400.0
2009-07-01 13:45:00,25.11,25.11,25.06,25.09,32200.0,15.1555,15.1555,15.1253,15.1434,32200.0
2009-07-01 13:50:00,25.1,25.11,25.09,25.1,9800.0,15.1495,15.1555,15.1434,15.1495,9800.0
2009-07-01 13:55:00,25.09,25.1,25.08,25.1,7800.0,15.1434,15.1495,15.1374,15.1495,7800.0
2009-07-01 14:00:00,25.1,25.1,25.05,25.07,38200.0,15.1495,15.1495,15.1193,15.1314,38200.0
2009-07-01 14:05:00,25.07,25.07,25.04,25.05,21000.0,15.1314,15.1314,15.1133,15.1193,21000.0
2009-07-01 14:10:00,25.05,25.05,25.04,25.04,22600.0,15.1193,15.1193,15.1133,15.1133,22600.0
2009-07-01 14:15:00,25.05,25.05,25.03,25.04,22000.0,15.1193,15.1193,15.1072,15.1133,22000.0
2009-07-01 14:20:00,25.04,25.04,25.02,25.04,38800.0,15.1133,15.1133,15.1012,15.1133,38800.0
2009-07-01 14:25:00,25.04,25.04,25.0,25.01,60000.0,15.1133,15.1133,15.0891,15.0952,60000.0
2009-07-01 14:30:00,25.01,25.02,24.99,24.99,60000.0,15.0952,15.1012,15.0831,15.0831,60000.0
2009-07-01 14:35:00,25.0,25.0,24.98,24.98,40200.0,15.0891,15.0891,15.0771,15.0771,40200.0
2009-07-01 14:40:00,24.99,24.99,24.98,24.98,54200.0,15.0831,15.0831,15.0771,15.0771,54200.0
2009-07-01 14:45:00,24.98,25.0,24.95,24.96,54200.0,15.0771,15.0891,15.0589,15.065,54200.0
2009-07-01 14:50:00,24.96,24.96,24.94,24.94,82400.0,15.065,15.065,15.0529,15.0529,82400.0
2009-07-01 14:55:00,24.94,24.95,24.92,24.92,92200.0,15.0529,15.0589,15.0408,15.0408,92200.0
2009-07-01 15:00:00,24.93,24.93,24.91,24.91,80600.0,15.0469,15.0469,15.0348,15.0348,80600.0
2009-07-01 15:05:00,24.92,24.92,24.9,24.9,85600.0,15.0408,15.0408,15.0288,15.0288,85600.0
2009-07-01 15:10:00,24.9,24.9,24.88,24.89,86000.0,15.0288,15.0288,15.0167,15.0227,86000.0
2009-07-01 15:15:00,24.89,24.89,24.84,24.86,115600.0,15.0227,15.0227,14.9926,15.0046,115600.0
2009-07-01 15:20:00,24.86,24.93,24.86,24.86,97800.0,15.0046,15.0469,15.0046,15.0046,97800.0
2009-07-01 15:25:00,24.86,24.89,24.85,24.86,69600.0,15.0046,15.0227,14.9986,15.0046,69600.0
2009-07-01 15:30:00,24.86,24.91,24.85,24.9,78600.0,15.0046,15.0348,14.9986,15.0288,78600.0
2009-07-01 15:35:00,24.9,24.92,24.85,24.92,93000.0,15.0288,15.0408,14.9986,15.0408,93000.0
2009-07-01 15:40:00,24.92,24.95,24.89,24.93,94600.0,15.0408,15.0589,15.0227,15.0469,94600.0
2009-07-01 15:45:00,24.93,24.95,24.89,24.89,118800.0,15.0469,15.0589,15.0227,15.0227,118800.0
2009-07-01 15:50:00,24.89,24.95,24.86,24.93,100200.0,15.0227,15.0589,15.0046,15.0469,100200.0
2009-07-01 15:55:00,24.93,24.95,24.86,24.87,120600.0,15.0469,15.0589,15.0046,15.0107,120600.0
2009-07-02 09:30:00,24.45,24.45,24.08,24.12,122800.0,14.7572,14.7572,14.5338,14.558,122800.0
2009-07-02 09:35:00,24.12,24.36,24.12,24.16,68000.0,14.558,14.7028,14.558,14.5821,68000.0
2009-07-02 09:40:00,24.15,24.35,24.14,24.33,119600.0,14.5761,14.6968,14.5701,14.6847,119600.0
2009-07-02 09:45:00,24.34,24.36,24.32,24.33,72400.0,14.6908,14.7028,14.6787,14.6847,72400.0
2009-07-02 09:50:00,24.33,24.35,24.27,24.3,72800.0,14.6847,14.6968,14.6485,14.6666,72800.0
2009-07-02 09:55:00,24.3,24.46,24.28,24.41,87600.0,14.6666,14.7632,14.6546,14.733,87600.0
2009-07-02 10:00:00,24.41,24.46,24.36,24.4,54200.0,14.733,14.7632,14.7028,14.727,54200.0
2009-07-02 10:05:00,24.39,24.41,24.3,24.32,55600.0,14.721,14.733,14.6666,14.6787,55600.0
2009-07-02 10:10:00,24.33,24.35,24.32,24.35,227800.0,14.6847,14.6968,14.6787,14.6968,227800.0
2009-07-02 10:15:00,24.35,24.38,24.33,24.37,49200.0,14.6968,14.7149,14.6847,14.7089,49200.0
2009-07-02 10:20:00,24.36,24.38,24.36,24.37,31800.0,14.7028,14.7149,14.7028,14.7089,31800.0
2009-07-02 10:25:00,24.37,24.38,24.33,24.36,91400.0,14.7089,14.7149,14.6847,14.7028,91400.0
2009-07-02 10:30:00,24.36,24.36,24.34,24.34,34200.0,14.7028,14.7028,14.6908,14.6908,34200.0
2009-07-02 10:35:00,24.35,24.36,24.34,24.34,20600.0,14.6968,14.7028,14.6908,14.6908,20600.0
2009-07-02 10:40:00,24.34,24.35,24.34,24.35,18000.0,14.6908,14.6968,14.6908,14.6968,18000.0
2009-07-02 10:45:00,24.35,24.35,24.33,24.34,19200.0,14.6968,14.6968,14.6847,14.6908,19200.0
2009-07-02 10:50:00,24.34,24.35,24.34,24.34,22800.0,14.6908,14.6968,14.6908,14.6908,22800.0
2009-07-02 10:55:00,24.34,24.35,24.33,24.34,22600.0,14.6908,14.6968,14.6847,14.6908,22600.0
2009-07-02 11:00:00,24.33,24.33,24.3,24.31,30400.0,14.6847,14.6847,14.6666,14.6727,30400.0
2009-07-02 11:05:00,24.3,24.32,24.28,24.29,60400.0,14.6666,14.6787,14.6546,14.6606,60400.0
2009-07-02 11:10:00,24.28,24.29,24.25,24.26,47000.0,14.6546,14.6606,14.6365,14.6425,47000.0
2009-07-02 11:15:00,24.25,24.31,24.24,24.3,90600.0,14.6365,14.6727,14.6304,14.6666,90600.0
2009-07-02 11:20:00,24.3,24.34,24.3,24.33,198600.0,14.6666,14.6908,14.6666,14.6847,198600.0
2009-07-02 11:25:00,24.32,24.34,24.29,24.3,89600.0,14.6787,14.6908,14.6606,14.6666,89600.0
2009-07-02 11:30:00,24.3,24.31,24.28,24.3,23200.0,14.6666,14.6727,14.6546,14.6666,23200.0
2009-07-02 11:35:00,24.31,24.31,24.25,24.25,37200.0,14.6727,14.6727,14.6365,14.6365,37200.0
2009-07-02 11:40:00,24.25,24.28,24.24,24.24,44800.0,14.6365,14.6546,14.6304,14.6304,44800.0
2009-07-02 11:45:00,24.24,24.26,24.23,24.26,21000.0,14.6304,14.6425,14.6244,14.6425,21000.0
2009-07-02 11:50:00,24.25,24.31,24.25,24.31,26200.0,14.6365,14.6727,14.6365,14.6727,26200.0
2009-07-02 11:55:00,24.31,24.33,24.31,24.33,19000.0,14.6727,14.6847,14.6727,14.6847,19000.0
2009-07-02 12:00:00,24.33,24.33,24.3,24.33,21600.0,14.6847,14.6847,14.6666,14.6847,21600.0
2009-07-02 12:05:00,24.33,24.33,24.3,24.31,21000.0,14.6847,14.6847,14.6666,14.6727,21000.0
2009-07-02 12:10:00,24.31,24.33,24.31,24.32,17200.0,14.6727,14.6847,14.6727,14.6787,17200.0
2009-07-02 12:15:00,24.32,24.33,24.31,24.31,16000.0,14.6787,14.6847,14.6727,14.6727,16000.0
2009-07-02 12:20:00,24.31,24.34,24.3,24.32,25000.0,14.6727,14.6908,14.6666,14.6787,25000.0
2009-07-02 12:25:00,24.32,24.33,24.32,24.33,12800.0,14.6787,14.6847,14.6787,14.6847,12800.0
2009-07-02 12:30:00,24.33,24.34,24.31,24.33,297600.0,14.6847,14.6908,14.6727,14.6847,297600.0
2009-07-02 12:35:00,24.33,24.33,24.3,24.33,16200.0,14.6847,14.6847,14.6666,14.6847,16200.0
2009-07-02 12:40:00,24.33,24.33,24.31,24.32,21200.0,14.6847,14.6847,14.6727,14.6787,21200.0
2009-07-02 12:45:00,24.32,24.36,24.32,24.33,29800.0,14.6787,14.7028,14.6787,14.6847,29800.0
2009-07-02 12:50:00,24.33,24.33,24.3,24.33,30600.0,14.6847,14.6847,14.6666,14.6847,30600.0
2009-07-02 12:55:00,24.33,24.34,24.32,24.33,21200.0,14.6847,14.6908,14.6787,14.6847,21200.0
2009-07-02 13:00:00,24.34,24.35,24.33,24.35,16400.0,14.6908,14.6968,14.6847,14.6968,16400.0
2009-07-02 13:05:00,24.34,24.34,24.32,24.33,22400.0,14.6908,14.6908,14.6787,14.6847,22400.0
2009-07-02 13:10:00,24.33,24.36,24.33,24.36,29200.0,14.6847,14.7028,14.6847,14.7028,29200.0
2009-07-02 13:15:00,24.36,24.38,24.35,24.36,13800.0,14.7028,14.7149,14.6968,14.7028,13800.0
2009-07-02 13:20:00,24.36,24.37,24.34,24.36,32000.0,14.7028,14.7089,14.6908,14.7028,32000.0
2009-07-02 13:25:00,24.36,24.38,24.32,24.32,26600.0,14.7028,14.7149,14.6787,14.6787,26600.0
2009-07-02 13:30:00,24.32,24.34,24.3,24.33,19400.0,14.6787,14.6908,14.6666,14.6847,19400.0
2009-07-02 13:35:00,24.33,24.34,24.31,24.33,27600.0,14.6847,14.6908,14.6727,14.6847,27600.0
2009-07-02 13:40:00,24.33,24.34,24.31,24.33,24000.0,14.6847,14.6908,14.6727,14.6847,24000.0
2009-07-02 13:45:00,24.33,24.35,24.32,24.35,23800.0,14.6847,14.6968,14.6787,14.6968,23800.0
2009-07-02 13:50:00,24.35,24.37,24.34,24.36,44800.0,14.6968,14.7089,14.6908,14.7028,44800.0
2009-07-02 13:55:00,24.36,24.36,24.33,24.33,49000.0,14.7028,14.7028,14.6847,14.6847,49000.0
2009-07-02 14:00:00,24.33,24.34,24.32,24.34,43400.0,14.6847,14.6908,14.6787,14.6908,43400.0
2009-07-02 14:05:00,24.34,24.35,24.33,24.35,39600.0,14.6908,14.6968,14.6847,14.6968,39600.0
2009-07-02 14:10:00,24.34,24.35,24.34,24.34,37800.0,14.6908,14.6968,14.6908,14.6908,37800.0
2009-07-02 14:15:00,24.34,24.34,24.32,24.34,49400.0,14.6908,14.6908,14.6787,14.6908,49400.0
2009-07-02 14:20:00,24.34,24.35,24.33,24.34,37000.0,14.6908,14.6968,14.6847,14.6908,37000.0
2009-07-02 14:25:00,24.34,24.34,24.33,24.34,61600.0,14.6908,14.6908,14.6847,14.6908,61600.0
2009-07-02 14:30:00,24.34,24.36,24.34,24.36,56800.0,14.6908,14.7028,14.6908,14.7028,56800.0
2009-07-02 14:35:00,24.36,24.38,24.34,24.34,55800.0,14.7028,14.7149,14.6908,14.6908,55800.0
2009-07-02 14:40:00,24.34,24.36,24.34,24.35,35800.0,14.6908,14.7028,14.6908,14.6968,35800.0
2009-07-02 14:45:00,24.35,24.35,24.33,24.34,50000.0,14.6968,14.6968,14.6847,14.6908,50000.0
2009-07-02 14:50:00,24.35,24.36,24.34,24.34,70800.0,14.6968,14.7028,14.6908,14.6908,70800.0
2009-07-02 14:55:00,24.34,24.35,24.34,24.35,28000.0,14.6908,14.6968,14.6908,14.6968,28000.0
2009-07-02 15:00:00,24.34,24.35,24.34,24.35,32400.0,14.6908,14.6968,14.6908,14.6968,32400.0
2009-07-02 15:05:00,24.35,24.36,24.34,24.35,59200.0,14.6968,14.7028,14.6908,14.6968,59200.0
2009-07-02 15:10:00,24.35,24.36,24.33,24.36,63600.0,14.6968,14.7028,14.6847,14.7028,63600.0
2009-07-02 15:15:00,24.36,24.36,24.33,24.33,44600.0,14.7028,14.7028,14.6847,14.6847,44600.0
2009-07-02 15:20:00,24.33,24.33,24.22,24.25,111200.0,14.6847,14.6847,14.6183,14.6365,111200.0
2009-07-02 15:25:00,24.24,24.28,24.23,24.24,127400.0,14.6304,14.6546,14.6244,14.6304,127400.0
2009-07-02 15:30:00,24.25,24.28,24.24,24.26,110800.0,14.6365,14.6546,14.6304,14.6425,110800.0
2009-07-02 15:35:00,24.27,24.33,24.26,24.33,152200.0,14.6485,14.6847,14.6425,14.6847,152200.0
2009-07-02 15:40:00,24.34,24.36,24.32,24.34,88200.0,14.6908,14.7028,14.6787,14.6908,88200.0
2009-07-02 15:45:00,24.35,24.42,24.33,24.4,102000.0,14.6968,14.7391,14.6847,14.727,102000.0
2009-07-02 15:50:00,24.4,24.41,24.36,24.39,101800.0,14.727,14.733,14.7028,14.721,101800.0
2009-07-02 15:55:00,24.38,24.39,24.33,24.34,164000.0,14.7149,14.721,14.6847,14.6908,164000.0
2009-07-06 09:30:00,24.17,24.29,24.11,24.27,47800.0,14.5882,14.6606,14.552,14.6485,47800.0
2009-07-06 09:35:00,24.28,24.42,24.25,24.31,41600.0,14.6546,14.7391,14.6365,14.6727,41600.0
2009-07-06 09:40:00,24.32,24.32,24.19,24.28,34200.0,14.6787,14.6787,14.6002,14.6546,34200.0
2009-07-06 09:45:00,24.29,24.34,24.26,24.33,54600.0,14.6606,14.6908,14.6425,14.6847,54600.0
2009-07-06 09:50:00,24.33,24.34,24.28,24.33,27200.0,14.6847,14.6908,14.6546,14.6847,27200.0
2009-07-06 09:55:00,24.33,24.34,24.29,24.31,25800.0,14.6847,14.6908,14.6606,14.6727,25800.0
2009-07-06 10:00:00,24.33,24.36,24.28,24.33,63800.0,14.6847,14.7028,14.6546,14.6847,63800.0
2009-07-06 10:05:00,24.33,24.4,24.31,24.36,18800.0,14.6847,14.727,14.6727,14.7028,18800.0
2009-07-06 10:10:00,24.36,24.38,24.32,24.33,17600.0,14.7028,14.7149,14.6787,14.6847,17600.0
2009-07-06 10:15:00,24.33,24.38,24.33,24.37,23600.0,14.6847,14.7149,14.6847,14.7089,23600.0
2009-07-06 10:20:00,24.37,24.4,24.36,24.4,25600.0,14.7089,14.727,14.7028,14.727,25600.0
2009-07-06 10:25:00,24.4,24.46,24.4,24.43,25200.0,14.727,14.7632,14.727,14.7451,25200.0
2009-07-06 10:30:00,24.44,24.51,24.42,24.49,18400.0,14.7511,14.7934,14.7391,14.7813,18400.0
2009-07-06 10:35:00,24.5,24.5,24.43,24.43,22600.0,14.7873,14.7873,14.7451,14.7451,22600.0
2009-07-06 10:40:00,24.43,24.5,24.42,24.47,30800.0,14.7451,14.7873,14.7391,14.7692,30800.0
2009-07-06 10:45:00,24.47,24.5,24.47,24.5,14000.0,14.7692,14.7873,14.7692,14.7873,14000.0
2009-07-06 10:50:00,24.5,24.51,24.48,24.5,120200.0,14.7873,14.7934,14.7753,14.7873,120200.0
2009-07-06 10:55:00,24.5,24.57,24.49,24.56,34600.0,14.7873,14.8296,14.7813,14.8236,34600.0
2009-07-06 11:00:00,24.57,24.64,24.56,24.6,26400.0,14.8296,14.8718,14.8236,14.8477,26400.0
2009-07-06 11:05:00,24.6,24.62,24.6,24.62,17200.0,14.8477,14.8598,14.8477,14.8598,17200.0
2009-07-06 11:10:00,24.62,24.75,24.61,24.74,57000.0,14.8598,14.9382,14.8537,14.9322,57000.0
2009-07-06 11:15:00,24.73,24.76,24.71,24.75,15200.0,14.9262,14.9443,14.9141,14.9382,15200.0
2009-07-06 11:20:00,24.75,24.78,24.74,24.75,14800.0,14.9382,14.9563,14.9322,14.9382,14800.0
2009-07-06 11:25:00,24.75,24.75,24.71,24.74,16200.0,14.9382,14.9382,14.9141,14.9322,16200.0
2009-07-06 11:30:00,24.75,24.75,24.7,24.73,68200.0,14.9382,14.9382,14.9081,14.9262,68200.0
2009-07-06 11:35:00,24.73,24.73,24.68,24.68,30200.0,14.9262,14.9262,14.896,14.896,30200.0
2009-07-06 11:40:00,24.68,24.68,24.64,24.65,12600.0,14.896,14.896,14.8718,14.8779,12600.0
2009-07-06 11:45:00,24.66,24.66,24.61,24.62,22400.0,14.8839,14.8839,14.8537,14.8598,22400.0
2009-07-06 11:50:00,24.63,24.64,24.59,24.6,11600.0,14.8658,14.8718,14.8417,14.8477,11600.0
2009-07-06 11:55:00,24.59,24.59,24.53,24.54,20200.0,14.8417,14.8417,14.8055,14.8115,20200.0
2009-07-06 12:00:00,24.54,24.59,24.54,24.59,23400.0,14.8115,14.8417,14.8115,14.8417,23400.0
2009-07-06 12:05:00,24.58,24.61,24.58,24.61,9800.0,14.8356,14.8537,14.8356,14.8537,9800.0
2009-07-06 12:10:00,24.6,24.64,24.6,24.64,11000.0,14.8477,14.8718,14.8477,14.8718,11000.0
2009-07-06 12:15:00,24.64,24.67,24.64,24.66,14800.0,14.8718,14.89,14.8718,14.8839,14800.0
2009-07-06 12:20:00,24.66,24.66,24.6,24.61,19600.0,14.8839,14.8839,14.8477,14.8537,19600.0
2009-07-06 12:25:00,24.61,24.62,24.6,24.61,15200.0,14.8537,14.8598,14.8477,14.8537,15200.0
2009-07-06 12:30:00,24.61,24.65,24.6,24.65,20000.0,14.8537,14.8779,14.8477,14.8779,20000.0
2009-07-06 12:35:00,24.65,24.67,24.65,24.66,22200.0,14.8779,14.89,14.8779,14.8839,22200.0
2009-07-06 12:40:00,24.65,24.65,24.61,24.62,17200.0,14.8779,14.8779,14.8537,14.8598,17200.0
2009-07-06 12:45:00,24.62,24.65,24.61,24.64,15200.0,14.8598,14.8779,14.8537,14.8718,15200.0
2009-07-06 12:50:00,24.65,24.68,24.63,24.68,31800.0,14.8779,14.896,14.8658,14.896,31800.0
2009-07-06 12:55:00,24.68,24.73,24.67,24.7,17000.0,14.896,14.9262,14.89,14.9081,17000.0
2009-07-06 13:00:00,24.7,24.71,24.68,24.7,19000.0,14.9081,14.9141,14.896,14.9081,19000.0
2009-07-06 13:05:00,24.7,24.71,24.67,24.7,20200.0,14.9081,14.9141,14.89,14.9081,20200.0
2009-07-06 13:10:00,24.7,24.73,24.68,24.7,27800.0,14.9081,14.9262,14.896,14.9081,27800.0
2009-07-06 13:15:00,24.7,24.74,24.68,24.7,40400.0,14.9081,14.9322,14.896,14.9081,40400.0
2009-07-06 13:20:00,24.71,24.73,24.7,24.7,18200.0,14.9141,14.9262,14.9081,14.9081,18200.0
2009-07-06 13:25:00,24.71,24.75,24.71,24.74,24000.0,14.9141,14.9382,14.9141,14.9322,24000.0
2009-07-06 13:30:00,24.74,24.77,24.74,24.77,9800.0,14.9322,14.9503,14.9322,14.9503,9800.0
2009-07-06 13:35:00,24.77,24.79,24.75,24.79,23200.0,14.9503,14.9624,14.9382,14.9624,23200.0
2009-07-06 13:40:00,24.79,24.8,24.78,24.78,16000.0,14.9624,14.9684,14.9563,14.9563,16000.0
2009-07-06 13:45:00,24.77,24.79,24.73,24.73,30400.0,14.9503,14.9624,14.9262,14.9262,30400.0
2009-07-06 13:50:00,24.73,24.75,24.72,24.73,26200.0,14.9262,14.9382,14.9201,14.9262,26200.0
2009-07-06 13:55:00,24.73,24.75,24.72,24.75,14000.0,14.9262,14.9382,14.9201,14.9382,14000.0
2009-07-06 14:00:00,24.75,24.75,24.74,24.74,12600.0,14.9382,14.9382,14.9322,14.9322,12600.0
2009-07-06 14:05:00,24.74,24.74,24.66,24.66,27800.0,14.9322,14.9322,14.8839,14.8839,27800.0
2009-07-06 14:10:00,24.67,24.67,24.63,24.66,21000.0,14.89,14.89,14.8658,14.8839,21000.0
2009-07-06 14:15:00,24.66,24.69,24.64,24.65,17200.0,14.8839,14.902,14.8718,14.8779,17200.0
2009-07-06 14:20:00,24.64,24.64,24.54,24.59,108200.0,14.8718,14.8718,14.8115,14.8417,108200.0
2009-07-06 14:25:00,24.58,24.6,24.54,24.55,35800.0,14.8356,14.8477,14.8115,14.8175,35800.0
2009-07-06 14:30:00,24.55,24.58,24.54,24.58,26000.0,14.8175,14.8356,14.8115,14.8356,26000.0
2009-07-06 14:35:00,24.58,24.58,24.55,24.57,12200.0,14.8356,14.8356,14.8175,14.8296,12200.0
2009-07-06 14:40:00,24.56,24.57,24.55,24.55,16400.0,14.8236,14.8296,14.8175,14.8175,16400.0
2009-07-06 14:45:00,24.56,24.57,24.55,24.55,20600.0,14.8236,14.8296,14.8175,14.8175,20600.0
2009-07-06 14:50:00,24.55,24.57,24.53,24.56,33200.0,14.8175,14.8296,14.8055,14.8236,33200.0
2009-07-06 14:55:00,24.57,24.58,24.55,24.56,19400.0,14.8296,14.8356,14.8175,14.8236,19400.0
2009-07-06 15:00:00,24.57,24.61,24.56,24.58,34000.0,14.8296,14.8537,14.8236,14.8356,34000.0
2009-07-06 15:05:00,24.58,24.58,24.55,24.55,38800.0,14.8356,14.8356,14.8175,14.8175,38800.0
2009-07-06 15:10:00,24.55,24.55,24.49,24.52,46400.0,14.8175,14.8175,14.7813,14.7994,46400.0
2009-07-06 15:15:00,24.53,24.56,24.52,24.55,28000.0,14.8055,14.8236,14.7994,14.8175,28000.0
2009-07-06 15:20:00,24.55,24.57,24.53,24.56,38400.0,14.8175,14.8296,14.8055,14.8236,38400.0
2009-07-06 15:25:00,24.57,24.59,24.56,24.58,23400.0,14.8296,14.8417,14.8236,14.8356,23400.0
2009-07-06 15:30:00,24.59,24.59,24.54,24.58,47200.0,14.8417,14.8417,14.8115,14.8356,47200.0
2009-07-06 15:35:00,24.58,24.61,24.57,24.6,49200.0,14.8356,14.8537,14.8296,14.8477,49200.0
2009-07-06 15:40:00,24.6,24.67,24.6,24.65,54200.0,14.8477,14.89,14.8477,14.8779,54200.0
2009-07-06 15:45:00,24.66,24.74,24.66,24.68,80200.0,14.8839,14.9322,14.8839,14.896,80200.0
2009-07-06 15:50:00,24.68,24.7,24.65,24.65,91000.0,14.896,14.9081,14.8779,14.8779,91000.0
2009-07-06 15:55:00,24.65,24.71,24.65,24.68,121400.0,14.8779,14.9141,14.8779,14.896,121400.0
2009-07-07 09:30:00,24.71,24.71,24.54,24.6,32800.0,14.9141,14.9141,14.8115,14.8477,32800.0
2009-07-07 09:35:00,24.61,24.64,24.55,24.58,15000.0,14.8537,14.8718,14.8175,14.8356,15000.0
2009-07-07 09:40:00,24.56,24.61,24.45,24.46,19800.0,14.8236,14.8537,14.7572,14.7632,19800.0
2009-07-07 09:45:00,24.46,24.47,24.36,24.37,37800.0,14.7632,14.7692,14.7028,14.7089,37800.0
2009-07-07 09:50:00,24.38,24.46,24.34,24.36,54600.0,14.7149,14.7632,14.6908,14.7028,54600.0
2009-07-07 09:55:00,24.36,24.37,24.34,24.36,18000.0,14.7028,14.7089,14.6908,14.7028,18000.0
2009-07-07 10:00:00,24.34,24.35,24.24,24.26,30600.0,14.6908,14.6968,14.6304,14.6425,30600.0
2009-07-07 10:05:00,24.26,24.27,24.25,24.26,10800.0,14.6425,14.6485,14.6365,14.6425,10800.0
2009-07-07 10:10:00,24.27,24.27,24.24,24.25,12200.0,14.6485,14.6485,14.6304,14.6365,12200.0
2009-07-07 10:15:00,24.24,24.25,24.22,24.22,14800.0,14.6304,14.6365,14.6183,14.6183,14800.0
2009-07-07 10:20:00,24.22,24.29,24.21,24.27,24600.0,14.6183,14.6606,14.6123,14.6485,24600.0
2009-07-07 10:25:00,24.27,24.28,24.24,24.26,10600.0,14.6485,14.6546,14.6304,14.6425,10600.0
2009-07-07 10:30:00,24.27,24.28,24.25,24.28,5000.0,14.6485,14.6546,14.6365,14.6546,5000.0
2009-07-07 10:35:00,24.28,24.28,24.22,24.24,10800.0,14.6546,14.6546,14.6183,14.6304,10800.0
2009-07-07 10:40:00,24.24,24.24,24.23,24.23,8000.0,14.6304,14.6304,14.6244,14.6244,8000.0
2009-07-07 10:45:00,24.24,24.28,24.23,24.27,12000.0,14.6304,14.6546,14.6244,14.6485,12000.0
2009-07-07 10:50:00,24.27,24.35,24.27,24.35,25600.0,14.6485,14.6968,14.6485,14.6968,25600.0
2009-07-07 10:55:00,24.35,24.36,24.31,24.33,16800.0,14.6968,14.7028,14.6727,14.6847,16800.0
2009-07-07 11:00:00,24.33,24.33,24.31,24.31,6800.0,14.6847,14.6847,14.6727,14.6727,6800.0
2009-07-07 11:05:00,24.32,24.35,24.31,24.35,17800.0,14.6787,14.6968,14.6727,14.6968,17800.0
2009-07-07 11:10:00,24.35,24.36,24.34,24.35,8000.0,14.6968,14.7028,14.6908,14.6968,8000.0
2009-07-07 11:15:00,24.36,24.37,24.35,24.36,13600.0,14.7028,14.7089,14.6968,14.7028,13600.0
2009-07-07 11:20:00,24.37,24.39,24.36,24.38,5800.0,14.7089,14.721,14.7028,14.7149,5800.0
2009-07-07 11:25:00,24.38,24.4,24.33,24.34,22600.0,14.7149,14.727,14.6847,14.6908,22600.0
2009-07-07 11:30:00,24.34,24.36,24.32,24.36,26600.0,14.6908,14.7028,14.6787,14.7028,26600.0
2009-07-07 11:35:00,24.36,24.38,24.32,24.33,14600.0,14.7028,14.7149,14.6787,14.6847,14600.0
2009-07-07 11:40:00,24.32,24.34,24.24,24.26,16400.0,14.6787,14.6908,14.6304,14.6425,16400.0
2009-07-07 11:45:00,24.26,24.33,24.25,24.3,30600.0,14.6425,14.6847,14.6365,14.6666,30600.0
2009-07-07 11:50:00,24.29,24.32,24.29,24.31,7000.0,14.6606,14.6787,14.6606,14.6727,7000.0
2009-07-07 11:55:00,24.32,24.32,24.3,24.32,7200.0,14.6787,14.6787,14.6666,14.6787,7200.0
2009-07-07 12:00:00,24.31,24.33,24.31,24.32,7800.0,14.6727,14.6847,14.6727,14.6787,7800.0
2009-07-07 12:05:00,24.33,24.33,24.31,24.31,7200.0,14.6847,14.6847,14.6727,14.6727,7200.0
2009-07-07 12:10:00,24.32,24.33,24.31,24.33,23400.0,14.6787,14.6847,14.6727,14.6847,23400.0
2009-07-07 12:15:00,24.33,24.34,24.33,24.34,10800.0,14.6847,14.6908,14.6847,14.6908,10800.0
2009-07-07 12:20:00,24.34,24.34,24.31,24.33,19800.0,14.6908,14.6908,14.6727,14.6847,19800.0
2009-07-07 12:25:00,24.33,24.34,24.31,24.32,38800.0,14.6847,14.6908,14.6727,14.6787,38800.0
2009-07-07 12:30:00,24.33,24.34,24.32,24.32,11200.0,14.6847,14.6908,14.6787,14.6787,11200.0
2009-07-07 12:35:00,24.32,24.33,24.32,24.32,9600.0,14.6787,14.6847,14.6787,14.6787,9600.0
2009-07-07 12:40:00,24.32,24.35,24.31,24.34,22600.0,14.6787,14.6968,14.6727,14.6908,22600.0
2009-07-07 12:45:00,24.34,24.38,24.34,24.38,22800.0,14.6908,14.7149,14.6908,14.7149,22800.0
2009-07-07 12:50:00,24.38,24.38,24.36,24.38,8400.0,14.7149,14.7149,14.7028,14.7149,8400.0
2009-07-07 12:55:00,24.38,24.39,24.38,24.38,4400.0,14.7149,14.721,14.7149,14.7149,4400.0
2009-07-07 13:00:00,24.38,24.4,24.38,24.39,15800.0,14.7149,14.727,14.7149,14.721,15800.0
2009-07-07 13:05:00,24.39,24.43,24.39,24.41,10000.0,14.721,14.7451,14.721,14.733,10000.0
2009-07-07 13:10:00,24.41,24.43,24.4,24.43,17200.0,14.733,14.7451,14.727,14.7451,17200.0
2009-07-07 13:15:00,24.42,24.42,24.38,24.39,18400.0,14.7391,14.7391,14.7149,14.721,18400.0
2009-07-07 13:20:00,24.38,24.42,24.38,24.39,16600.0,14.7149,14.7391,14.7149,14.721,16600.0
2009-07-07 13:25:00,24.38,24.4,24.38,24.39,6400.0,14.7149,14.727,14.7149,14.721,6400.0
2009-07-07 13:30:00,24.41,24.44,24.39,24.43,15200.0,14.733,14.7511,14.721,14.7451,15200.0
2009-07-07 13:35:00,24.42,24.42,24.39,24.4,13400.0,14.7391,14.7391,14.721,14.727,13400.0
2009-07-07 13:40:00,24.4,24.4,24.39,24.39,28600.0,14.727,14.727,14.721,14.721,28600.0
2009-07-07 13:45:00,24.39,24.39,24.35,24.36,11600.0,14.721,14.721,14.6968,14.7028,11600.0
2009-07-07 13:50:00,24.36,24.39,24.32,24.32,16400.0,14.7028,14.721,14.6787,14.6787,16400.0
2009-07-07 13:55:00,24.32,24.33,24.3,24.3,32400.0,14.6787,14.6847,14.6666,14.6666,32400.0
2009-07-07 14:00:00,24.3,24.33,24.28,24.32,34200.0,14.6666,14.6847,14.6546,14.6787,34200.0
2009-07-07 14:05:00,24.32,24.32,24.29,24.3,33600.0,14.6787,14.6787,14.6606,14.6666,33600.0
2009-07-07 14:10:00,24.31,24.32,24.29,24.3,27200.0,14.6727,14.6787,14.6606,14.6666,27200.0
2009-07-07 14:15:00,24.29,24.3,24.26,24.28,18600.0,14.6606,14.6666,14.6425,14.6546,18600.0
2009-07-07 14:20:00,24.28,24.3,24.28,24.3,10600.0,14.6546,14.6666,14.6546,14.6666,10600.0
2009-07-07 14:25:00,24.3,24.31,24.28,24.3,9400.0,14.6666,14.6727,14.6546,14.6666,9400.0
2009-07-07 14:30:00,24.3,24.3,24.23,24.24,50000.0,14.6666,14.6666,14.6244,14.6304,50000.0
2009-07-07 14:35:00,24.24,24.26,24.24,24.25,14200.0,14.6304,14.6425,14.6304,14.6365,14200.0
2009-07-07 14:40:00,24.25,24.25,24.23,24.23,25000.0,14.6365,14.6365,14.6244,14.6244,25000.0
2009-07-07 14:45:00,24.23,24.24,24.2,24.22,23000.0,14.6244,14.6304,14.6063,14.6183,23000.0
2009-07-07 14:50:00,24.22,24.22,24.16,24.18,38000.0,14.6183,14.6183,14.5821,14.5942,38000.0
2009-07-07 14:55:00,24.18,24.18,24.15,24.16,27200.0,14.5942,14.5942,14.5761,14.5821,27200.0
2009-07-07 15:00:00,24.16,24.16,24.09,24.09,42800.0,14.5821,14.5821,14.5399,14.5399,42800.0
2009-07-07 15:05:00,24.09,24.11,24.06,24.11,36200.0,14.5399,14.552,14.5218,14.552,36200.0
2009-07-07 15:10:00,24.11,24.15,24.11,24.13,27800.0,14.552,14.5761,14.552,14.564,27800.0
2009-07-07 15:15:00,24.13,24.14,24.1,24.11,27400.0,14.564,14.5701,14.5459,14.552,27400.0
2009-07-07 15:20:00,24.11,24.13,24.09,24.11,29200.0,14.552,14.564,14.5399,14.552,29200.0
2009-07-07 15:25:00,24.11,24.11,24.09,24.1,73200.0,14.552,14.552,14.5399,14.5459,73200.0
2009-07-07 15:30:00,24.11,24.11,24.07,24.09,81600.0,14.552,14.552,14.5278,14.5399,81600.0
2009-07-07 15:35:00,24.09,24.1,24.05,24.05,59800.0,14.5399,14.5459,14.5157,14.5157,59800.0
2009-07-07 15:40:00,24.05,24.06,24.02,24.04,94200.0,14.5157,14.5218,14.4976,14.5097,94200.0
2009-07-07 15:45:00,24.04,24.07,24.01,24.02,95600.0,14.5097,14.5278,14.4916,14.4976,95600.0
2009-07-07 15:50:00,24.02,24.03,23.98,24.03,89200.0,14.4976,14.5037,14.4735,14.5037,89200.0
2009-07-07 15:55:00,24.03,24.04,23.99,24.0,109600.0,14.5037,14.5097,14.4795,14.4856,109600.0
2009-07-08 09:30:00,24.15,24.2,24.11,24.12,27200.0,14.5761,14.6063,14.552,14.558,27200.0
2009-07-08 09:35:00,24.11,24.13,24.0,24.13,26000.0,14.552,14.564,14.4856,14.564,26000.0
2009-07-08 09:40:00,24.1,24.13,24.05,24.09,23800.0,14.5459,14.564,14.5157,14.5399,23800.0
2009-07-08 09:45:00,24.11,24.14,24.07,24.08,38400.0,14.552,14.5701,14.5278,14.5338,38400.0
2009-07-08 09:50:00,24.08,24.11,24.07,24.1,16000.0,14.5338,14.552,14.5278,14.5459,16000.0
2009-07-08 09:55:00,24.1,24.11,24.08,24.09,14600.0,14.5459,14.552,14.5338,14.5399,14600.0
2009-07-08 10:00:00,24.1,24.21,24.08,24.15,33800.0,14.5459,14.6123,14.5338,14.5761,33800.0
2009-07-08 10:05:00,24.15,24.15,24.12,24.15,21200.0,14.5761,14.5761,14.558,14.5761,21200.0
2009-07-08 10:10:00,24.15,24.15,24.13,24.13,11800.0,14.5761,14.5761,14.564,14.564,11800.0
2009-07-08 10:15:00,24.14,24.15,24.13,24.14,14200.0,14.5701,14.5761,14.564,14.5701,14200.0
2009-07-08 10:20:00,24.15,24.15,24.12,24.13,32800.0,14.5761,14.5761,14.558,14.564,32800.0
2009-07-08 10:25:00,24.13,24.13,24.11,24.13,8600.0,14.564,14.564,14.552,14.564,8600.0
2009-07-08 10:30:00,24.13,24.15,24.13,24.15,23400.0,14.564,14.5761,14.564,14.5761,23400.0
2009-07-08 10:35:00,24.15,24.15,24.1,24.15,28800.0,14.5761,14.5761,14.5459,14.5761,28800.0
2009-07-08 10:40:00,24.15,24.15,24.14,24.15,17200.0,14.5761,14.5761,14.5701,14.5761,17200.0
2009-07-08 10:45:00,24.15,24.15,24.1,24.11,39800.0,14.5761,14.5761,14.5459,14.552,39800.0
2009-07-08 10:50:00,24.11,24.14,24.1,24.11,20600.0,14.552,14.5701,14.5459,14.552,20600.0
2009-07-08 10:55:00,24.11,24.12,24.09,24.1,8000.0,14.552,14.558,14.5399,14.5459,8000.0
2009-07-08 11:00:00,24.08,24.08,24.06,24.07,22800.0,14.5338,14.5338,14.5218,14.5278,22800.0
2009-07-08 11:05:00,24.08,24.11,24.07,24.07,19200.0,14.5338,14.552,14.5278,14.5278,19200.0
2009-07-08 11:10:00,24.07,24.1,24.07,24.1,12200.0,14.5278,14.5459,14.5278,14.5459,12200.0
2009-07-08 11:15:00,24.09,24.1,24.06,24.08,11000.0,14.5399,14.5459,14.5218,14.5338,11000.0
2009-07-08 11:20:00,24.08,24.08,24.04,24.06,37800.0,14.5338,14.5338,14.5097,14.5218,37800.0
2009-07-08 11:25:00,24.06,24.1,24.06,24.1,6200.0,14.5218,14.5459,14.5218,14.5459,6200.0
2009-07-08 11:30:00,24.1,24.1,24.09,24.1,8000.0,14.5459,14.5459,14.5399,14.5459,8000.0
2009-07-08 11:35:00,24.1,24.11,24.1,24.11,6800.0,14.5459,14.552,14.5459,14.552,6800.0
2009-07-08 11:40:00,24.11,24.12,24.11,24.12,8400.0,14.552,14.558,14.552,14.558,8400.0
2009-07-08 11:45:00,24.11,24.14,24.11,24.13,9200.0,14.552,14.5701,14.552,14.564,9200.0
2009-07-08 11:50:00,24.13,24.13,24.05,24.06,12000.0,14.564,14.564,14.5157,14.5218,12000.0
2009-07-08 11:55:00,24.07,24.08,24.05,24.08,9400.0,14.5278,14.5338,14.5157,14.5338,9400.0
2009-07-08 12:00:00,24.08,24.08,24.05,24.05,12800.0,14.5338,14.5338,14.5157,14.5157,12800.0
2009-07-08 12:05:00,24.05,24.07,24.05,24.06,10200.0,14.5157,14.5278,14.5157,14.5218,10200.0
2009-07-08 12:10:00,24.06,24.08,24.05,24.08,10200.0,14.5218,14.5338,14.5157,14.5338,10200.0
2009-07-08 12:15:00,24.07,24.08,24.04,24.05,10200.0,14.5278,14.5338,14.5097,14.5157,10200.0
2009-07-08 12:20:00,24.04,24.05,24.01,24.02,10400.0,14.5097,14.5157,14.4916,14.4976,10400.0
2009-07-08 12:25:00,24.02,24.03,24.02,24.02,19200.0,14.4976,14.5037,14.4976,14.4976,19200.0
2009-07-08 12:30:00,24.03,24.05,24.02,24.05,12400.0,14.5037,14.5157,14.4976,14.5157,12400.0
2009-07-08 12:35:00,24.05,24.05,24.02,24.02,15200.0,14.5157,14.5157,14.4976,14.4976,15200.0
2009-07-08 12:40:00,24.03,24.07,24.03,24.06,15200.0,14.5037,14.5278,14.5037,14.5218,15200.0
2009-07-08 12:45:00,24.06,24.06,24.05,24.06,12800.0,14.5218,14.5218,14.5157,14.5218,12800.0
2009-07-08 12:50:00,24.05,24.05,24.04,24.04,5800.0,14.5157,14.5157,14.5097,14.5097,5800.0
2009-07-08 12:55:00,24.03,24.03,24.02,24.02,6200.0,14.5037,14.5037,14.4976,14.4976,6200.0
2009-07-08 13:00:00,24.0,24.04,24.0,24.02,26000.0,14.4856,14.5097,14.4856,14.4976,26000.0
2009-07-08 13:05:00,24.03,24.04,24.0,24.0,17000.0,14.5037,14.5097,14.4856,14.4856,17000.0
2009-07-08 13:10:00,24.01,24.03,24.0,24.02,14600.0,14.4916,14.5037,14.4856,14.4976,14600.0
2009-07-08 13:15:00,24.03,24.04,24.02,24.02,6800.0,14.5037,14.5097,14.4976,14.4976,6800.0
2009-07-08 13:20:00,24.04,24.04,24.02,24.04,6000.0,14.5097,14.5097,14.4976,14.5097,6000.0
2009-07-08 13:25:00,24.03,24.03,24.01,24.02,24200.0,14.5037,14.5037,14.4916,14.4976,24200.0
2009-07-08 13:30:00,24.01,24.05,24.0,24.05,16800.0,14.4916,14.5157,14.4856,14.5157,16800.0
2009-07-08 13:35:00,24.05,24.05,24.04,24.04,13000.0,14.5157,14.5157,14.5097,14.5097,13000.0
2009-07-08 13:40:00,24.05,24.05,24.02,24.02,12000.0,14.5157,14.5157,14.4976,14.4976,12000.0
2009-07-08 13:45:00,24.02,24.02,24.0,24.01,20400.0,14.4976,14.4976,14.4856,14.4916,20400.0
2009-07-08 13:50:00,24.0,24.0,23.98,24.0,19600.0,14.4856,14.4856,14.4735,14.4856,19600.0
2009-07-08 13:55:00,24.0,24.02,24.0,24.0,14800.0,14.4856,14.4976,14.4856,14.4856,14800.0
2009-07-08 14:00:00,24.0,24.0,23.98,23.99,24200.0,14.4856,14.4856,14.4735,14.4795,24200.0
2009-07-08 14:05:00,23.99,23.99,23.91,23.93,24800.0,14.4795,14.4795,14.4312,14.4433,24800.0
2009-07-08 14:10:00,23.93,23.93,23.9,23.92,21000.0,14.4433,14.4433,14.4252,14.4373,21000.0
2009-07-08 14:15:00,23.92,23.93,23.86,23.86,17600.0,14.4373,14.4433,14.4011,14.4011,17600.0
2009-07-08 14:20:00,23.86,23.89,23.85,23.86,18200.0,14.4011,14.4192,14.395,14.4011,18200.0
2009-07-08 14:25:00,23.86,23.86,23.8,23.8,29600.0,14.4011,14.4011,14.3648,14.3648,29600.0
2009-07-08 14:30:00,23.8,23.81,23.75,23.75,23000.0,14.3648,14.3709,14.3347,14.3347,23000.0
2009-07-08 14:35:00,23.75,23.83,23.75,23.8,29600.0,14.3347,14.383,14.3347,14.3648,29600.0
2009-07-08 14:40:00,23.8,23.81,23.8,23.8,5800.0,14.3648,14.3709,14.3648,14.3648,5800.0
2009-07-08 14:45:00,23.8,23.81,23.79,23.79,11000.0,14.3648,14.3709,14.3588,14.3588,11000.0
2009-07-08 14:50:00,23.79,23.85,23.78,23.85,36600.0,14.3588,14.395,14.3528,14.395,36600.0
2009-07-08 14:55:00,23.85,23.86,23.82,23.86,15400.0,14.395,14.4011,14.3769,14.4011,15400.0
2009-07-08 15:00:00,23.86,23.86,23.82,23.86,26000.0,14.4011,14.4011,14.3769,14.4011,26000.0
2009-07-08 15:05:00,23.86,23.88,23.84,23.85,30000.0,14.4011,14.4131,14.389,14.395,30000.0
2009-07-08 15:10:00,23.84,23.84,23.81,23.83,29000.0,14.389,14.389,14.3709,14.383,29000.0
2009-07-08 15:15:00,23.84,23.84,23.78,23.79,25400.0,14.389,14.389,14.3528,14.3588,25400.0
2009-07-08 15:20:00,23.79,23.8,23.73,23.74,43400.0,14.3588,14.3648,14.3226,14.3286,43400.0
2009-07-08 15:25:00,23.73,23.75,23.72,23.74,26400.0,14.3226,14.3347,14.3166,14.3286,26400.0
2009-07-08 15:30:00,23.74,23.8,23.74,23.79,30800.0,14.3286,14.3648,14.3286,14.3588,30800.0
2009-07-08 15:35:00,23.79,23.87,23.79,23.86,39200.0,14.3588,14.4071,14.3588,14.4011,39200.0
2009-07-08 15:40:00,23.88,23.93,23.86,23.91,59800.0,14.4131,14.4433,14.4011,14.4312,59800.0
2009-07-08 15:45:00,23.92,23.97,23.92,23.96,99200.0,14.4373,14.4675,14.4373,14.4614,99200.0
2009-07-08 15:50:00,23.96,23.99,23.88,23.9,106000.0,14.4614,14.4795,14.4131,14.4252,106000.0
2009-07-08 15:55:00,23.89,23.98,23.89,23.96,95800.0,14.4192,14.4735,14.4192,14.4614,95800.0
2009-07-09 09:30:00,24.05,24.08,23.97,24.02,53200.0,14.5157,14.5338,14.4675,14.4976,53200.0
2009-07-09 09:35:00,23.99,24.0,23.95,23.96,15800.0,14.4795,14.4856,14.4554,14.4614,15800.0
2009-07-09 09:40:00,23.96,24.07,23.93,24.04,20400.0,14.4614,14.5278,14.4433,14.5097,20400.0
2009-07-09 09:45:00,24.01,24.02,23.91,23.93,21600.0,14.4916,14.4976,14.4312,14.4433,21600.0
2009-07-09 09:50:00,23.92,23.96,23.86,23.93,16200.0,14.4373,14.4614,14.4011,14.4433,16200.0
2009-07-09 09:55:00,23.93,23.93,23.82,23.83,11200.0,14.4433,14.4433,14.3769,14.383,11200.0
2009-07-09 10:00:00,23.83,23.83,23.74,23.75,21600.0,14.383,14.383,14.3286,14.3347,21600.0
2009-07-09 10:05:00,23.75,23.81,23.75,23.75,10000.0,14.3347,14.3709,14.3347,14.3347,10000.0
2009-07-09 10:10:00,23.75,23.76,23.72,23.76,11000.0,14.3347,14.3407,14.3166,14.3407,11000.0
2009-07-09 10:15:00,23.77,23.78,23.73,23.75,12600.0,14.3467,14.3528,14.3226,14.3347,12600.0
2009-07-09 10:20:00,23.75,23.75,23.74,23.74,4800.0,14.3347,14.3347,14.3286,14.3286,4800.0
2009-07-09 10:25:00,23.75,23.78,23.69,23.78,14000.0,14.3347,14.3528,14.2985,14.3528,14000.0
2009-07-09 10:30:00,23.78,23.81,23.74,23.78,16400.0,14.3528,14.3709,14.3286,14.3528,16400.0
2009-07-09 10:35:00,23.79,23.81,23.78,23.78,4800.0,14.3588,14.3709,14.3528,14.3528,4800.0
2009-07-09 10:40:00,23.81,23.88,23.79,23.87,8200.0,14.3709,14.4131,14.3588,14.4071,8200.0
2009-07-09 10:45:00,23.87,23.88,23.8,23.8,9200.0,14.4071,14.4131,14.3648,14.3648,9200.0
2009-07-09 10:50:00,23.81,23.84,23.81,23.84,4000.0,14.3709,14.389,14.3709,14.389,4000.0
2009-07-09 10:55:00,23.84,23.85,23.81,23.83,5000.0,14.389,14.395,14.3709,14.383,5000.0
2009-07-09 11:00:00,23.83,23.83,23.78,23.8,4000.0,14.383,14.383,14.3528,14.3648,4000.0
2009-07-09 11:05:00,23.8,23.81,23.76,23.77,5400.0,14.3648,14.3709,14.3407,14.3467,5400.0
2009-07-09 11:10:00,23.77,23.81,23.77,23.79,4800.0,14.3467,14.3709,14.3467,14.3588,4800.0
2009-07-09 11:15:00,23.81,23.81,23.75,23.8,10200.0,14.3709,14.3709,14.3347,14.3648,10200.0
2009-07-09 11:20:00,23.79,23.86,23.79,23.86,4000.0,14.3588,14.4011,14.3588,14.4011,4000.0
2009-07-09 11:25:00,23.88,23.88,23.83,23.83,6200.0,14.4131,14.4131,14.383,14.383,6200.0
2009-07-09 11:30:00,23.83,23.85,23.8,23.85,6200.0,14.383,14.395,14.3648,14.395,6200.0
2009-07-09 11:35:00,23.87,23.87,23.84,23.85,4400.0,14.4071,14.4071,14.389,14.395,4400.0
2009-07-09 11:40:00,23.85,23.86,23.85,23.86,2200.0,14.395,14.4011,14.395,14.4011,2200.0
2009-07-09 11:45:00,23.86,23.87,23.85,23.86,7600.0,14.4011,14.4071,14.395,14.4011,7600.0
2009-07-09 11:50:00,23.86,23.86,23.84,23.84,5000.0,14.4011,14.4011,14.389,14.389,5000.0
2009-07-09 11:55:00,23.84,23.86,23.83,23.83,1600.0,14.389,14.4011,14.383,14.383,1600.0
2009-07-09 12:00:00,23.83,23.84,23.82,23.84,1600.0,14.383,14.389,14.3769,14.389,1600.0
2009-07-09 12:05:00,23.83,23.84,23.82,23.84,6200.0,14.383,14.389,14.3769,14.389,6200.0
2009-07-09 12:10:00,23.82,23.82,23.8,23.81,4200.0,14.3769,14.3769,14.3648,14.3709,4200.0
2009-07-09 12:15:00,23.8,23.83,23.8,23.83,4000.0,14.3648,14.383,14.3648,14.383,4000.0
2009-07-09 12:20:00,23.83,23.84,23.82,23.83,12400.0,14.383,14.389,14.3769,14.383,12400.0
2009-07-09 12:25:00,23.82,23.89,23.82,23.89,12600.0,14.3769,14.4192,14.3769,14.4192,12600.0
2009-07-09 12:30:00,23.89,23.92,23.89,23.91,12800.0,14.4192,14.4373,14.4192,14.4312,12800.0
2009-07-09 12:35:00,23.91,23.91,23.89,23.91,7200.0,14.4312,14.4312,14.4192,14.4312,7200.0
2009-07-09 12:40:00,23.91,23.91,23.89,23.89,14800.0,14.4312,14.4312,14.4192,14.4192,14800.0
2009-07-09 12:45:00,23.91,23.92,23.91,23.92,4400.0,14.4312,14.4373,14.4312,14.4373,4400.0
2009-07-09 12:50:00,23.92,23.92,23.9,23.9,6200.0,14.4373,14.4373,14.4252,14.4252,6200.0
2009-07-09 12:55:00,23.91,23.92,23.91,23.92,4000.0,14.4312,14.4373,14.4312,14.4373,4000.0
2009-07-09 13:00:00,23.92,23.93,23.88,23.88,20000.0,14.4373,14.4433,14.4131,14.4131,20000.0
2009-07-09 13:05:00,23.88,23.89,23.86,23.88,11200.0,14.4131,14.4192,14.4011,14.4131,11200.0
2009-07-09 13:10:00,23.88,23.95,23.88,23.93,19800.0,14.4131,14.4554,14.4131,14.4433,19800.0
2009-07-09 13:15:00,23.93,23.96,23.92,23.95,19400.0,14.4433,14.4614,14.4373,14.4554,19400.0
2009-07-09 13:20:00,23.94,23.96,23.92,23.93,19400.0,14.4493,14.4614,14.4373,14.4433,19400.0
2009-07-09 13:25:00,23.92,23.93,23.92,23.93,10200.0,14.4373,14.4433,14.4373,14.4433,10200.0
2009-07-09 13:30:00,23.93,23.95,23.91,23.91,20000.0,14.4433,14.4554,14.4312,14.4312,20000.0
2009-07-09 13:35:00,23.91,23.92,23.9,23.91,2800.0,14.4312,14.4373,14.4252,14.4312,2800.0
2009-07-09 13:40:00,23.91,23.94,23.89,23.92,12400.0,14.4312,14.4493,14.4192,14.4373,12400.0
2009-07-09 13:45:00,23.93,23.94,23.93,23.93,8600.0,14.4433,14.4493,14.4433,14.4433,8600.0
2009-07-09 13:50:00,23.94,23.95,23.93,23.93,6800.0,14.4493,14.4554,14.4433,14.4433,6800.0
2009-07-09 13:55:00,23.93,23.95,23.93,23.95,2800.0,14.4433,14.4554,14.4433,14.4554,2800.0
2009-07-09 14:00:00,23.96,24.0,23.95,24.0,47800.0,14.4614,14.4856,14.4554,14.4856,47800.0
2009-07-09 14:05:00,24.01,24.03,24.0,24.02,7400.0,14.4916,14.5037,14.4856,14.4976,7400.0
2009-07-09 14:10:00,24.03,24.03,24.0,24.02,30600.0,14.5037,14.5037,14.4856,14.4976,30600.0
2009-07-09 14:15:00,24.02,24.05,24.02,24.05,26200.0,14.4976,14.5157,14.4976,14.5157,26200.0
2009-07-09 14:20:00,24.05,24.1,24.04,24.1,38400.0,14.5157,14.5459,14.5097,14.5459,38400.0
2009-07-09 14:25:00,24.09,24.11,24.05,24.05,30400.0,14.5399,14.552,14.5157,14.5157,30400.0
2009-07-09 14:30:00,24.05,24.06,24.02,24.03,27000.0,14.5157,14.5218,14.4976,14.5037,27000.0
2009-07-09 14:35:00,24.03,24.06,24.03,24.03,20400.0,14.5037,14.5218,14.5037,14.5037,20400.0
2009-07-09 14:40:00,24.03,24.03,24.0,24.0,29800.0,14.5037,14.5037,14.4856,14.4856,29800.0
2009-07-09 14:45:00,23.99,24.0,23.98,23.98,29800.0,14.4795,14.4856,14.4735,14.4735,29800.0
2009-07-09 14:50:00,23.98,24.0,23.97,24.0,19400.0,14.4735,14.4856,14.4675,14.4856,19400.0
2009-07-09 14:55:00,23.99,24.0,23.98,24.0,20800.0,14.4795,14.4856,14.4735,14.4856,20800.0
2009-07-09 15:00:00,23.99,23.99,23.93,23.93,36800.0,14.4795,14.4795,14.4433,14.4433,36800.0
2009-07-09 15:05:00,23.93,23.93,23.91,23.92,23000.0,14.4433,14.4433,14.4312,14.4373,23000.0
2009-07-09 15:10:00,23.92,23.96,23.92,23.94,30400.0,14.4373,14.4614,14.4373,14.4493,30400.0
2009-07-09 15:15:00,23.93,23.95,23.92,23.94,27200.0,14.4433,14.4554,14.4373,14.4493,27200.0
2009-07-09 15:20:00,23.95,23.95,23.91,23.93,28200.0,14.4554,14.4554,14.4312,14.4433,28200.0
2009-07-09 15:25:00,23.93,23.93,23.89,23.89,28200.0,14.4433,14.4433,14.4192,14.4192,28200.0
2009-07-09 15:30:00,23.89,23.9,23.87,23.88,49600.0,14.4192,14.4252,14.4071,14.4131,49600.0
2009-07-09 15:35:00,23.88,23.9,23.86,23.88,32800.0,14.4131,14.4252,14.4011,14.4131,32800.0
2009-07-09 15:40:00,23.88,23.93,23.88,23.92,47800.0,14.4131,14.4433,14.4131,14.4373,47800.0
2009-07-09 15:45:00,23.92,23.98,23.91,23.95,49400.0,14.4373,14.4735,14.4312,14.4554,49400.0
2009-07-09 15:50:00,23.95,23.96,23.89,23.89,82600.0,14.4554,14.4614,14.4192,14.4192,82600.0
2009-07-09 15:55:00,23.89,23.91,23.86,23.89,94800.0,14.4192,14.4312,14.4011,14.4192,94800.0
2009-07-10 09:30:00,23.72,23.73,23.56,23.58,44600.0,14.3166,14.3226,14.22,14.2321,44600.0
2009-07-10 09:35:00,23.58,23.7,23.57,23.57,32000.0,14.2321,14.3045,14.226,14.226,32000.0
2009-07-10 09:40:00,23.57,23.67,23.54,23.64,26600.0,14.226,14.2864,14.2079,14.2683,26600.0
2009-07-10 09:45:00,23.65,23.72,23.64,23.72,16400.0,14.2743,14.3166,14.2683,14.3166,16400.0
2009-07-10 09:50:00,23.73,23.75,23.71,23.71,13400.0,14.3226,14.3347,14.3105,14.3105,13400.0
2009-07-10 09:55:00,23.7,23.72,23.61,23.66,35600.0,14.3045,14.3166,14.2502,14.2804,35600.0
2009-07-10 10:00:00,23.65,23.71,23.61,23.7,29400.0,14.2743,14.3105,14.2502,14.3045,29400.0
2009-07-10 10:05:00,23.68,23.71,23.65,23.68,16800.0,14.2924,14.3105,14.2743,14.2924,16800.0
2009-07-10 10:10:00,23.68,23.74,23.64,23.74,12600.0,14.2924,14.3286,14.2683,14.3286,12600.0
2009-07-10 10:15:00,23.75,23.81,23.74,23.8,8800.0,14.3347,14.3709,14.3286,14.3648,8800.0
2009-07-10 10:20:00,23.78,23.8,23.75,23.77,6600.0,14.3528,14.3648,14.3347,14.3467,6600.0
2009-07-10 10:25:00,23.77,23.79,23.74,23.77,11400.0,14.3467,14.3588,14.3286,14.3467,11400.0
2009-07-10 10:30:00,23.77,23.83,23.77,23.83,6600.0,14.3467,14.383,14.3467,14.383,6600.0
2009-07-10 10:35:00,23.84,23.87,23.83,23.85,8200.0,14.389,14.4071,14.383,14.395,8200.0
2009-07-10 10:40:00,23.85,23.85,23.8,23.82,19600.0,14.395,14.395,14.3648,14.3769,19600.0
2009-07-10 10:45:00,23.8,23.81,23.77,23.78,10400.0,14.3648,14.3709,14.3467,14.3528,10400.0
2009-07-10 10:50:00,23.78,23.8,23.77,23.78,14200.0,14.3528,14.3648,14.3467,14.3528,14200.0
2009-07-10 10:55:00,23.77,23.78,23.75,23.75,5400.0,14.3467,14.3528,14.3347,14.3347,5400.0
2009-07-10 11:00:00,23.75,23.75,23.71,23.74,9200.0,14.3347,14.3347,14.3105,14.3286,9200.0
2009-07-10 11:05:00,23.74,23.76,23.7,23.76,11400.0,14.3286,14.3407,14.3045,14.3407,11400.0
2009-07-10 11:10:00,23.76,23.76,23.71,23.73,10800.0,14.3407,14.3407,14.3105,14.3226,10800.0
2009-07-10 11:15:00,23.72,23.72,23.61,23.64,33600.0,14.3166,14.3166,14.2502,14.2683,33600.0
2009-07-10 11:20:00,23.64,23.64,23.6,23.63,4400.0,14.2683,14.2683,14.2441,14.2622,4400.0
2009-07-10 11:25:00,23.61,23.61,23.58,23.61,7200.0,14.2502,14.2502,14.2321,14.2502,7200.0
2009-07-10 11:30:00,23.62,23.62,23.59,23.61,8400.0,14.2562,14.2562,14.2381,14.2502,8400.0
2009-07-10 11:35:00,23.6,23.6,23.57,23.58,5000.0,14.2441,14.2441,14.226,14.2321,5000.0
2009-07-10 11:40:00,23.58,23.61,23.58,23.58,11600.0,14.2321,14.2502,14.2321,14.2321,11600.0
2009-07-10 11:45:00,23.59,23.64,23.59,23.64,10600.0,14.2381,14.2683,14.2381,14.2683,10600.0
2009-07-10 11:50:00,23.63,23.63,23.6,23.63,7000.0,14.2622,14.2622,14.2441,14.2622,7000.0
2009-07-10 11:55:00,23.63,23.63,23.6,23.61,8600.0,14.2622,14.2622,14.2441,14.2502,8600.0
2009-07-10 12:00:00,23.6,23.69,23.6,23.69,4800.0,14.2441,14.2985,14.2441,14.2985,4800.0
2009-07-10 12:05:00,23.69,23.71,23.69,23.71,4800.0,14.2985,14.3105,14.2985,14.3105,4800.0
2009-07-10 12:10:00,23.7,23.73,23.7,23.73,10400.0,14.3045,14.3226,14.3045,14.3226,10400.0
2009-07-10 12:15:00,23.72,23.75,23.72,23.75,3400.0,14.3166,14.3347,14.3166,14.3347,3400.0
2009-07-10 12:20:00,23.74,23.75,23.73,23.75,11600.0,14.3286,14.3347,14.3226,14.3347,11600.0
2009-07-10 12:25:00,23.75,23.75,23.73,23.73,6000.0,14.3347,14.3347,14.3226,14.3226,6000.0
2009-07-10 12:30:00,23.74,23.75,23.73,23.75,10400.0,14.3286,14.3347,14.3226,14.3347,10400.0
2009-07-10 12:35:00,23.74,23.75,23.73,23.73,14400.0,14.3286,14.3347,14.3226,14.3226,14400.0
2009-07-10 12:40:00,23.74,23.78,23.74,23.77,22400.0,14.3286,14.3528,14.3286,14.3467,22400.0
2009-07-10 12:45:00,23.78,23.79,23.77,23.79,7400.0,14.3528,14.3588,14.3467,14.3588,7400.0
2009-07-10 12:50:00,23.79,23.8,23.77,23.79,10200.0,14.3588,14.3648,14.3467,14.3588,10200.0
2009-07-10 12:55:00,23.79,23.8,23.79,23.79,4000.0,14.3588,14.3648,14.3588,14.3588,4000.0
2009-07-10 13:00:00,23.8,23.81,23.79,23.81,12000.0,14.3648,14.3709,14.3588,14.3709,12000.0
2009-07-10 13:05:00,23.81,23.83,23.8,23.83,10000.0,14.3709,14.383,14.3648,14.383,10000.0
2009-07-10 13:10:00,23.83,23.83,23.81,23.83,13200.0,14.383,14.383,14.3709,14.383,13200.0
2009-07-10 13:15:00,23.82,23.86,23.81,23.85,5800.0,14.3769,14.4011,14.3709,14.395,5800.0
2009-07-10 13:20:00,23.86,23.86,23.82,23.82,5200.0,14.4011,14.4011,14.3769,14.3769,5200.0
2009-07-10 13:25:00,23.83,23.83,23.79,23.79,7600.0,14.383,14.383,14.3588,14.3588,7600.0
2009-07-10 13:30:00,23.81,23.81,23.79,23.8,8400.0,14.3709,14.3709,14.3588,14.3648,8400.0
2009-07-10 13:35:00,23.81,23.82,23.8,23.82,9000.0,14.3709,14.3769,14.3648,14.3769,9000.0
2009-07-10 13:40:00,23.82,23.86,23.82,23.86,16400.0,14.3769,14.4011,14.3769,14.4011,16400.0
2009-07-10 13:45:00,23.86,23.86,23.85,23.85,6800.0,14.4011,14.4011,14.395,14.395,6800.0
2009-07-10 13:50:00,23.85,23.86,23.84,23.84,14200.0,14.395,14.4011,14.389,14.389,14200.0
2009-07-10 13:55:00,23.84,23.85,23.82,23.84,26600.0,14.389,14.395,14.3769,14.389,26600.0
2009-07-10 14:00:00,23.85,23.85,23.83,23.84,11400.0,14.395,14.395,14.383,14.389,11400.0
2009-07-10 14:05:00,23.84,23.85,23.82,23.83,17800.0,14.389,14.395,14.3769,14.383,17800.0
2009-07-10 14:10:00,23.83,23.83,23.78,23.78,16000.0,14.383,14.383,14.3528,14.3528,16000.0
2009-07-10 14:15:00,23.78,23.81,23.77,23.81,11600.0,14.3528,14.3709,14.3467,14.3709,11600.0
2009-07-10 14:20:00,23.81,23.82,23.75,23.75,9600.0,14.3709,14.3769,14.3347,14.3347,9600.0
2009-07-10 14:25:00,23.76,23.77,23.74,23.75,8000.0,14.3407,14.3467,14.3286,14.3347,8000.0
2009-07-10 14:30:00,23.75,23.76,23.73,23.73,8400.0,14.3347,14.3407,14.3226,14.3226,8400.0
2009-07-10 14:35:00,23.74,23.75,23.73,23.75,8200.0,14.3286,14.3347,14.3226,14.3347,8200.0
2009-07-10 14:40:00,23.75,23.76,23.72,23.74,14600.0,14.3347,14.3407,14.3166,14.3286,14600.0
2009-07-10 14:45:00,23.74,23.75,23.73,23.74,9800.0,14.3286,14.3347,14.3226,14.3286,9800.0
2009-07-10 14:50:00,23.74,23.77,23.7,23.71,22600.0,14.3286,14.3467,14.3045,14.3105,22600.0
2009-07-10 14:55:00,23.71,23.73,23.69,23.7,16800.0,14.3105,14.3226,14.2985,14.3045,16800.0
2009-07-10 15:00:00,23.7,23.73,23.69,23.7,22800.0,14.3045,14.3226,14.2985,14.3045,22800.0
2009-07-10 15:05:00,23.7,23.72,23.68,23.68,17200.0,14.3045,14.3166,14.2924,14.2924,17200.0
2009-07-10 15:10:00,23.68,23.74,23.68,23.73,13600.0,14.2924,14.3286,14.2924,14.3226,13600.0
2009-07-10 15:15:00,23.74,23.78,23.73,23.75,16000.0,14.3286,14.3528,14.3226,14.3347,16000.0
2009-07-10 15:20:00,23.75,23.75,23.73,23.73,21600.0,14.3347,14.3347,14.3226,14.3226,21600.0
2009-07-10 15:25:00,23.73,23.73,23.7,23.7,18000.0,14.3226,14.3226,14.3045,14.3045,18000.0
2009-07-10 15:30:00,23.7,23.71,23.68,23.7,27000.0,14.3045,14.3105,14.2924,14.3045,27000.0
2009-07-10 15:35:00,23.7,23.72,23.68,23.7,24200.0,14.3045,14.3166,14.2924,14.3045,24200.0
2009-07-10 15:40:00,23.71,23.75,23.7,23.75,24200.0,14.3105,14.3347,14.3045,14.3347,24200.0
2009-07-10 15:45:00,23.75,23.8,23.73,23.8,49000.0,14.3347,14.3648,14.3226,14.3648,49000.0
2009-07-10 15:50:00,23.8,23.8,23.74,23.77,73000.0,14.3648,14.3648,14.3286,14.3467,73000.0
2009-07-10 15:55:00,23.77,23.79,23.73,23.75,51400.0,14.3467,14.3588,14.3226,14.3347,51400.0
2009-07-13 09:30:00,23.73,23.73,23.61,23.65,49800.0,14.3226,14.3226,14.2502,14.2743,49800.0
2009-07-13 09:35:00,23.65,23.78,23.61,23.72,43000.0,14.2743,14.3528,14.2502,14.3166,43000.0
2009-07-13 09:40:00,23.72,23.77,23.67,23.76,22600.0,14.3166,14.3467,14.2864,14.3407,22600.0
2009-07-13 09:45:00,23.76,23.8,23.67,23.67,49000.0,14.3407,14.3648,14.2864,14.2864,49000.0
2009-07-13 09:50:00,23.67,23.71,23.66,23.7,21600.0,14.2864,14.3105,14.2804,14.3045,21600.0
2009-07-13 09:55:00,23.7,23.7,23.64,23.64,22800.0,14.3045,14.3045,14.2683,14.2683,22800.0
2009-07-13 10:00:00,23.65,23.65,23.55,23.59,26000.0,14.2743,14.2743,14.214,14.2381,26000.0
2009-07-13 10:05:00,23.59,23.59,23.46,23.47,16200.0,14.2381,14.2381,14.1596,14.1657,16200.0
2009-07-13 10:10:00,23.47,23.49,23.42,23.45,24400.0,14.1657,14.1777,14.1355,14.1536,24400.0
2009-07-13 10:15:00,23.45,23.46,23.43,23.46,24200.0,14.1536,14.1596,14.1415,14.1596,24200.0
2009-07-13 10:20:00,23.45,23.45,23.43,23.44,23000.0,14.1536,14.1536,14.1415,14.1476,23000.0
2009-07-13 10:25:00,23.44,23.48,23.43,23.48,46400.0,14.1476,14.1717,14.1415,14.1717,46400.0
2009-07-13 10:30:00,23.47,23.59,23.47,23.59,29200.0,14.1657,14.2381,14.1657,14.2381,29200.0
2009-07-13 10:35:00,23.59,23.62,23.59,23.59,23000.0,14.2381,14.2562,14.2381,14.2381,23000.0
2009-07-13 10:40:00,23.59,23.65,23.59,23.64,38400.0,14.2381,14.2743,14.2381,14.2683,38400.0
2009-07-13 10:45:00,23.64,23.66,23.64,23.66,16400.0,14.2683,14.2804,14.2683,14.2804,16400.0
2009-07-13 10:50:00,23.66,23.66,23.65,23.65,11000.0,14.2804,14.2804,14.2743,14.2743,11000.0
2009-07-13 10:55:00,23.66,23.68,23.66,23.68,19200.0,14.2804,14.2924,14.2804,14.2924,19200.0
2009-07-13 11:00:00,23.68,23.71,23.67,23.7,12000.0,14.2924,14.3105,14.2864,14.3045,12000.0
2009-07-13 11:05:00,23.7,23.71,23.69,23.71,11600.0,14.3045,14.3105,14.2985,14.3105,11600.0
2009-07-13 11:10:00,23.71,23.73,23.7,23.7,18800.0,14.3105,14.3226,14.3045,14.3045,18800.0
2009-07-13 11:15:00,23.7,23.7,23.68,23.68,11400.0,14.3045,14.3045,14.2924,14.2924,11400.0
2009-07-13 11:20:00,23.7,23.7,23.66,23.67,11000.0,14.3045,14.3045,14.2804,14.2864,11000.0
2009-07-13 11:25:00,23.67,23.7,23.67,23.7,11000.0,14.2864,14.3045,14.2864,14.3045,11000.0
2009-07-13 11:30:00,23.7,23.82,23.68,23.78,28400.0,14.3045,14.3769,14.2924,14.3528,28400.0
2009-07-13 11:35:00,23.78,23.84,23.78,23.84,16200.0,14.3528,14.389,14.3528,14.389,16200.0
2009-07-13 11:40:00,23.84,23.85,23.83,23.85,16000.0,14.389,14.395,14.383,14.395,16000.0
2009-07-13 11:45:00,23.85,23.89,23.83,23.86,30600.0,14.395,14.4192,14.383,14.4011,30600.0
2009-07-13 11:50:00,23.86,23.92,23.86,23.89,16200.0,14.4011,14.4373,14.4011,14.4192,16200.0
2009-07-13 11:55:00,23.9,23.93,23.9,23.93,11400.0,14.4252,14.4433,14.4252,14.4433,11400.0
2009-07-13 12:00:00,23.92,23.95,23.92,23.93,12400.0,14.4373,14.4554,14.4373,14.4433,12400.0
2009-07-13 12:05:00,23.91,23.92,23.89,23.9,12800.0,14.4312,14.4373,14.4192,14.4252,12800.0
2009-07-13 12:10:00,23.9,23.92,23.89,23.91,14200.0,14.4252,14.4373,14.4192,14.4312,14200.0
2009-07-13 12:15:00,23.91,23.93,23.9,23.93,8600.0,14.4312,14.4433,14.4252,14.4433,8600.0
2009-07-13 12:20:00,23.93,23.93,23.91,23.91,8600.0,14.4433,14.4433,14.4312,14.4312,8600.0
2009-07-13 12:25:00,23.92,23.92,23.91,23.92,10000.0,14.4373,14.4373,14.4312,14.4373,10000.0
2009-07-13 12:30:00,23.92,23.93,23.89,23.91,9200.0,14.4373,14.4433,14.4192,14.4312,9200.0
2009-07-13 12:35:00,23.91,23.91,23.85,23.86,20200.0,14.4312,14.4312,14.395,14.4011,20200.0
2009-07-13 12:40:00,23.86,23.89,23.86,23.88,6200.0,14.4011,14.4192,14.4011,14.4131,6200.0
2009-07-13 12:45:00,23.89,23.91,23.86,23.87,13600.0,14.4192,14.4312,14.4011,14.4071,13600.0
2009-07-13 12:50:00,23.88,23.91,23.86,23.91,13400.0,14.4131,14.4312,14.4011,14.4312,13400.0
2009-07-13 12:55:00,23.9,23.93,23.9,23.92,16000.0,14.4252,14.4433,14.4252,14.4373,16000.0
2009-07-13 13:00:00,23.92,23.98,23.92,23.98,23000.0,14.4373,14.4735,14.4373,14.4735,23000.0
2009-07-13 13:05:00,23.98,23.99,23.98,23.98,15200.0,14.4735,14.4795,14.4735,14.4735,15200.0
2009-07-13 13:10:00,23.98,23.99,23.98,23.98,8800.0,14.4735,14.4795,14.4735,14.4735,8800.0
2009-07-13 13:15:00,23.99,24.0,23.97,23.98,33400.0,14.4795,14.4856,14.4675,14.4735,33400.0
2009-07-13 13:20:00,23.97,24.02,23.97,24.01,24200.0,14.4675,14.4976,14.4675,14.4916,24200.0
2009-07-13 13:25:00,24.01,24.02,24.0,24.01,7600.0,14.4916,14.4976,14.4856,14.4916,7600.0
2009-07-13 13:30:00,24.02,24.03,23.99,24.0,21800.0,14.4976,14.5037,14.4795,14.4856,21800.0
2009-07-13 13:35:00,24.0,24.02,24.0,24.02,13200.0,14.4856,14.4976,14.4856,14.4976,13200.0
2009-07-13 13:40:00,24.02,24.05,24.02,24.04,25000.0,14.4976,14.5157,14.4976,14.5097,25000.0
2009-07-13 13:45:00,24.04,24.07,24.04,24.07,16400.0,14.5097,14.5278,14.5097,14.5278,16400.0
2009-07-13 13:50:00,24.06,24.09,24.06,24.09,14000.0,14.5218,14.5399,14.5218,14.5399,14000.0
2009-07-13 13:55:00,24.09,24.09,24.03,24.03,37600.0,14.5399,14.5399,14.5037,14.5037,37600.0
2009-07-13 14:00:00,24.04,24.05,24.03,24.04,14800.0,14.5097,14.5157,14.5037,14.5097,14800.0
2009-07-13 14:05:00,24.04,24.05,23.99,24.0,36600.0,14.5097,14.5157,14.4795,14.4856,36600.0
2009-07-13 14:10:00,24.0,24.02,23.97,23.98,34800.0,14.4856,14.4976,14.4675,14.4735,34800.0
2009-07-13 14:15:00,23.98,24.0,23.98,23.99,13800.0,14.4735,14.4856,14.4735,14.4795,13800.0
2009-07-13 14:20:00,24.0,24.04,23.99,24.04,14000.0,14.4856,14.5097,14.4795,14.5097,14000.0
2009-07-13 14:25:00,24.04,24.05,24.03,24.05,15200.0,14.5097,14.5157,14.5037,14.5157,15200.0
2009-07-13 14:30:00,24.05,24.06,24.03,24.06,13600.0,14.5157,14.5218,14.5037,14.5218,13600.0
2009-07-13 14:35:00,24.06,24.07,24.04,24.05,24600.0,14.5218,14.5278,14.5097,14.5157,24600.0
2009-07-13 14:40:00,24.05,24.06,24.03,24.06,9800.0,14.5157,14.5218,14.5037,14.5218,9800.0
2009-07-13 14:45:00,24.06,24.06,24.01,24.02,17400.0,14.5218,14.5218,14.4916,14.4976,17400.0
2009-07-13 14:50:00,24.02,24.05,24.01,24.01,13400.0,14.4976,14.5157,14.4916,14.4916,13400.0
2009-07-13 14:55:00,24.0,24.02,23.99,24.02,13400.0,14.4856,14.4976,14.4795,14.4976,13400.0
2009-07-13 15:00:00,24.01,24.03,24.01,24.02,12800.0,14.4916,14.5037,14.4916,14.4976,12800.0
2009-07-13 15:05:00,24.02,24.04,24.02,24.03,26800.0,14.4976,14.5097,14.4976,14.5037,26800.0
2009-07-13 15:10:00,24.03,24.07,24.02,24.04,22800.0,14.5037,14.5278,14.4976,14.5097,22800.0
2009-07-13 15:15:00,24.03,24.05,24.02,24.04,14800.0,14.5037,14.5157,14.4976,14.5097,14800.0
2009-07-13 15:20:00,24.04,24.05,24.0,24.04,21600.0,14.5097,14.5157,14.4856,14.5097,21600.0
2009-07-13 15:25:00,24.03,24.04,24.01,24.02,20400.0,14.5037,14.5097,14.4916,14.4976,20400.0
2009-07-13 15:30:00,24.02,24.07,24.0,24.04,41200.0,14.4976,14.5278,14.4856,14.5097,41200.0
2009-07-13 15:35:00,24.04,24.05,24.02,24.04,45200.0,14.5097,14.5157,14.4976,14.5097,45200.0
2009-07-13 15:40:00,24.04,24.14,24.04,24.13,57200.0,14.5097,14.5701,14.5097,14.564,57200.0
2009-07-13 15:45:00,24.13,24.15,24.09,24.1,62000.0,14.564,14.5761,14.5399,14.5459,62000.0
2009-07-13 15:50:00,24.1,24.13,24.08,24.1,61400.0,14.5459,14.564,14.5338,14.5459,61400.0
2009-07-13 15:55:00,24.1,24.13,24.05,24.09,93000.0,14.5459,14.564,14.5157,14.5399,93000.0
2009-07-14 09:30:00,24.1,24.1,23.91,23.91,28200.0,14.5459,14.5459,14.4312,14.4312,28200.0
2009-07-14 09:35:00,23.93,24.1,23.93,24.04,15400.0,14.4433,14.5459,14.4433,14.5097,15400.0
2009-07-14 09:40:00,24.02,24.02,23.93,24.0,11400.0,14.4976,14.4976,14.4433,14.4856,11400.0
2009-07-14 09:45:00,24.0,24.02,23.98,24.0,10800.0,14.4856,14.4976,14.4735,14.4856,10800.0
2009-07-14 09:50:00,24.0,24.0,23.88,23.89,23800.0,14.4856,14.4856,14.4131,14.4192,23800.0
2009-07-14 09:55:00,23.89,23.92,23.89,23.89,5200.0,14.4192,14.4373,14.4192,14.4192,5200.0
2009-07-14 10:00:00,23.89,23.9,23.86,23.88,52200.0,14.4192,14.4252,14.4011,14.4131,52200.0
2009-07-14 10:05:00,23.88,23.93,23.87,23.93,23400.0,14.4131,14.4433,14.4071,14.4433,23400.0
2009-07-14 10:10:00,23.93,23.95,23.92,23.95,22200.0,14.4433,14.4554,14.4373,14.4554,22200.0
2009-07-14 10:15:00,23.96,23.96,23.91,23.92,11000.0,14.4614,14.4614,14.4312,14.4373,11000.0
2009-07-14 10:20:00,23.92,23.94,23.9,23.94,16800.0,14.4373,14.4493,14.4252,14.4493,16800.0
2009-07-14 10:25:00,23.94,23.97,23.94,23.95,11400.0,14.4493,14.4675,14.4493,14.4554,11400.0
2009-07-14 10:30:00,23.96,23.98,23.96,23.96,16000.0,14.4614,14.4735,14.4614,14.4614,16000.0
2009-07-14 10:35:00,23.95,23.95,23.9,23.92,18000.0,14.4554,14.4554,14.4252,14.4373,18000.0
2009-07-14 10:40:00,23.92,23.92,23.9,23.92,12000.0,14.4373,14.4373,14.4252,14.4373,12000.0
2009-07-14 10:45:00,23.92,23.92,23.89,23.9,20000.0,14.4373,14.4373,14.4192,14.4252,20000.0
2009-07-14 10:50:00,23.9,23.91,23.89,23.9,9600.0,14.4252,14.4312,14.4192,14.4252,9600.0
2009-07-14 10:55:00,23.9,23.9,23.88,23.88,6600.0,14.4252,14.4252,14.4131,14.4131,6600.0
2009-07-14 11:00:00,23.88,23.89,23.87,23.88,12400.0,14.4131,14.4192,14.4071,14.4131,12400.0
2009-07-14 11:05:00,23.89,23.93,23.88,23.93,11800.0,14.4192,14.4433,14.4131,14.4433,11800.0
2009-07-14 11:10:00,23.94,23.95,23.93,23.95,13600.0,14.4493,14.4554,14.4433,14.4554,13600.0
2009-07-14 11:15:00,23.97,23.99,23.96,23.99,12600.0,14.4675,14.4795,14.4614,14.4795,12600.0
2009-07-14 11:20:00,23.99,24.02,23.98,24.0,14800.0,14.4795,14.4976,14.4735,14.4856,14800.0
2009-07-14 11:25:00,24.0,24.04,24.0,24.03,12400.0,14.4856,14.5097,14.4856,14.5037,12400.0
2009-07-14 11:30:00,24.02,24.04,24.0,24.04,14800.0,14.4976,14.5097,14.4856,14.5097,14800.0
2009-07-14 11:35:00,24.04,24.09,24.04,24.09,16400.0,14.5097,14.5399,14.5097,14.5399,16400.0
2009-07-14 11:40:00,24.09,24.1,24.07,24.09,10600.0,14.5399,14.5459,14.5278,14.5399,10600.0
2009-07-14 11:45:00,24.08,24.1,24.08,24.1,12000.0,14.5338,14.5459,14.5338,14.5459,12000.0
2009-07-14 11:50:00,24.1,24.13,24.1,24.11,17400.0,14.5459,14.564,14.5459,14.552,17400.0
2009-07-14 11:55:00,24.11,24.11,24.1,24.11,15800.0,14.552,14.552,14.5459,14.552,15800.0
2009-07-14 12:00:00,24.11,24.11,24.07,24.07,6800.0,14.552,14.552,14.5278,14.5278,6800.0
2009-07-14 12:05:00,24.08,24.08,24.07,24.08,10200.0,14.5338,14.5338,14.5278,14.5338,10200.0
2009-07-14 12:10:00,24.07,24.08,24.05,24.07,10600.0,14.5278,14.5338,14.5157,14.5278,10600.0
2009-07-14 12:15:00,24.07,24.07,24.05,24.05,6600.0,14.5278,14.5278,14.5157,14.5157,6600.0
2009-07-14 12:20:00,24.06,24.06,24.02,24.04,21200.0,14.5218,14.5218,14.4976,14.5097,21200.0
2009-07-14 12:25:00,24.04,24.05,24.02,24.05,16800.0,14.5097,14.5157,14.4976,14.5157,16800.0
2009-07-14 12:30:00,24.05,24.07,24.05,24.05,13000.0,14.5157,14.5278,14.5157,14.5157,13000.0
2009-07-14 12:35:00,24.06,24.06,24.04,24.06,15400.0,14.5218,14.5218,14.5097,14.5218,15400.0
2009-07-14 12:40:00,24.07,24.08,24.05,24.06,9400.0,14.5278,14.5338,14.5157,14.5218,9400.0
2009-07-14 12:45:00,24.05,24.08,24.04,24.06,9400.0,14.5157,14.5338,14.5097,14.5218,9400.0
2009-07-14 12:50:00,24.07,24.08,24.06,24.06,8800.0,14.5278,14.5338,14.5218,14.5218,8800.0
2009-07-14 12:55:00,24.07,24.08,24.06,24.07,9800.0,14.5278,14.5338,14.5218,14.5278,9800.0
2009-07-14 13:00:00,24.08,24.1,24.08,24.1,9000.0,14.5338,14.5459,14.5338,14.5459,9000.0
2009-07-14 13:05:00,24.09,24.14,24.09,24.13,19200.0,14.5399,14.5701,14.5399,14.564,19200.0
2009-07-14 13:10:00,24.13,24.14,24.11,24.11,4800.0,14.564,14.5701,14.552,14.552,4800.0
2009-07-14 13:15:00,24.11,24.11,24.08,24.08,11400.0,14.552,14.552,14.5338,14.5338,11400.0
2009-07-14 13:20:00,24.08,24.08,24.07,24.08,10800.0,14.5338,14.5338,14.5278,14.5338,10800.0
2009-07-14 13:25:00,24.09,24.11,24.09,24.09,5600.0,14.5399,14.552,14.5399,14.5399,5600.0
2009-07-14 13:30:00,24.09,24.1,24.08,24.08,11200.0,14.5399,14.5459,14.5338,14.5338,11200.0
2009-07-14 13:35:00,24.09,24.12,24.09,24.11,17400.0,14.5399,14.558,14.5399,14.552,17400.0
2009-07-14 13:40:00,24.11,24.11,24.1,24.11,8400.0,14.552,14.552,14.5459,14.552,8400.0
2009-07-14 13:45:00,24.11,24.13,24.11,24.11,5200.0,14.552,14.564,14.552,14.552,5200.0
2009-07-14 13:50:00,24.1,24.11,24.06,24.06,13000.0,14.5459,14.552,14.5218,14.5218,13000.0
2009-07-14 13:55:00,24.06,24.07,24.05,24.06,13000.0,14.5218,14.5278,14.5157,14.5218,13000.0
2009-07-14 14:00:00,24.06,24.06,23.99,24.0,19000.0,14.5218,14.5218,14.4795,14.4856,19000.0
2009-07-14 14:05:00,24.01,24.02,24.0,24.02,16800.0,14.4916,14.4976,14.4856,14.4976,16800.0
2009-07-14 14:10:00,24.02,24.07,24.02,24.06,14600.0,14.4976,14.5278,14.4976,14.5218,14600.0
2009-07-14 14:15:00,24.07,24.09,24.07,24.07,19600.0,14.5278,14.5399,14.5278,14.5278,19600.0
2009-07-14 14:20:00,24.07,24.09,24.04,24.07,22000.0,14.5278,14.5399,14.5097,14.5278,22000.0
2009-07-14 14:25:00,24.07,24.08,24.03,24.04,13200.0,14.5278,14.5338,14.5037,14.5097,13200.0
2009-07-14 14:30:00,24.03,24.07,24.02,24.06,21200.0,14.5037,14.5278,14.4976,14.5218,21200.0
2009-07-14 14:35:00,24.05,24.11,24.05,24.1,13200.0,14.5157,14.552,14.5157,14.5459,13200.0
2009-07-14 14:40:00,24.11,24.11,24.08,24.08,13800.0,14.552,14.552,14.5338,14.5338,13800.0
2009-07-14 14:45:00,24.08,24.11,24.07,24.08,25800.0,14.5338,14.552,14.5278,14.5338,25800.0
2009-07-14 14:50:00,24.08,24.09,24.08,24.09,12200.0,14.5338,14.5399,14.5338,14.5399,12200.0
2009-07-14 14:55:00,24.09,24.09,24.05,24.07,20200.0,14.5399,14.5399,14.5157,14.5278,20200.0
2009-07-14 15:00:00,24.08,24.11,24.06,24.1,27400.0,14.5338,14.552,14.5218,14.5459,27400.0
2009-07-14 15:05:00,24.1,24.11,24.08,24.1,23200.0,14.5459,14.552,14.5338,14.5459,23200.0
2009-07-14 15:10:00,24.11,24.13,24.1,24.11,21000.0,14.552,14.564,14.5459,14.552,21000.0
2009-07-14 15:15:00,24.12,24.13,24.11,24.11,24800.0,14.558,14.564,14.552,14.552,24800.0
2009-07-14 15:20:00,24.11,24.14,24.11,24.14,16200.0,14.552,14.5701,14.552,14.5701,16200.0
2009-07-14 15:25:00,24.14,24.16,24.11,24.11,28000.0,14.5701,14.5821,14.552,14.552,28000.0
2009-07-14 15:30:00,24.12,24.14,24.1,24.13,28400.0,14.558,14.5701,14.5459,14.564,28400.0
2009-07-14 15:35:00,24.12,24.2,24.12,24.17,55800.0,14.558,14.6063,14.558,14.5882,55800.0
2009-07-14 15:40:00,24.16,24.17,24.12,24.13,58400.0,14.5821,14.5882,14.558,14.564,58400.0
2009-07-14 15:45:00,24.13,24.15,24.12,24.13,64200.0,14.564,14.5761,14.558,14.564,64200.0
2009-07-14 15:50:00,24.13,24.17,24.13,24.15,64400.0,14.564,14.5882,14.564,14.5761,64400.0
2009-07-14 15:55:00,24.16,24.2,24.15,24.2,96000.0,14.5821,14.6063,14.5761,14.6063,96000.0
2009-07-15 09:30:00,24.36,24.45,24.31,24.31,58600.0,14.7028,14.7572,14.6727,14.6727,58600.0
2009-07-15 09:35:00,24.31,24.34,24.29,24.3,34400.0,14.6727,14.6908,14.6606,14.6666,34400.0
2009-07-15 09:40:00,24.3,24.37,24.25,24.37,35800.0,14.6666,14.7089,14.6365,14.7089,35800.0
2009-07-15 09:45:00,24.36,24.37,24.27,24.27,29400.0,14.7028,14.7089,14.6485,14.6485,29400.0
2009-07-15 09:50:00,24.27,24.33,24.27,24.33,32400.0,14.6485,14.6847,14.6485,14.6847,32400.0
2009-07-15 09:55:00,24.34,24.34,24.29,24.31,29800.0,14.6908,14.6908,14.6606,14.6727,29800.0
2009-07-15 10:00:00,24.29,24.31,24.25,24.26,21000.0,14.6606,14.6727,14.6365,14.6425,21000.0
2009-07-15 10:05:00,24.25,24.27,24.25,24.25,13800.0,14.6365,14.6485,14.6365,14.6365,13800.0
2009-07-15 10:10:00,24.25,24.26,24.22,24.23,20000.0,14.6365,14.6425,14.6183,14.6244,20000.0
2009-07-15 10:15:00,24.22,24.23,24.18,24.18,27200.0,14.6183,14.6244,14.5942,14.5942,27200.0
2009-07-15 10:20:00,24.18,24.2,24.16,24.2,35600.0,14.5942,14.6063,14.5821,14.6063,35600.0
2009-07-15 10:25:00,24.18,24.23,24.17,24.23,42200.0,14.5942,14.6244,14.5882,14.6244,42200.0
2009-07-15 10:30:00,24.21,24.23,24.18,24.18,37400.0,14.6123,14.6244,14.5942,14.5942,37400.0
2009-07-15 10:35:00,24.18,24.18,24.16,24.17,48800.0,14.5942,14.5942,14.5821,14.5882,48800.0
2009-07-15 10:40:00,24.17,24.2,24.16,24.2,64600.0,14.5882,14.6063,14.5821,14.6063,64600.0
2009-07-15 10:45:00,24.21,24.21,24.17,24.17,15600.0,14.6123,14.6123,14.5882,14.5882,15600.0
2009-07-15 10:50:00,24.18,24.19,24.16,24.18,26800.0,14.5942,14.6002,14.5821,14.5942,26800.0
2009-07-15 10:55:00,24.18,24.2,24.17,24.2,23600.0,14.5942,14.6063,14.5882,14.6063,23600.0
2009-07-15 11:00:00,24.18,24.21,24.18,24.19,27600.0,14.5942,14.6123,14.5942,14.6002,27600.0
2009-07-15 11:05:00,24.2,24.2,24.18,24.18,25400.0,14.6063,14.6063,14.5942,14.5942,25400.0
2009-07-15 11:10:00,24.18,24.21,24.18,24.2,21000.0,14.5942,14.6123,14.5942,14.6063,21000.0
2009-07-15 11:15:00,24.2,24.21,24.17,24.2,36200.0,14.6063,14.6123,14.5882,14.6063,36200.0
2009-07-15 11:20:00,24.19,24.21,24.18,24.19,20800.0,14.6002,14.6123,14.5942,14.6002,20800.0
2009-07-15 11:25:00,24.18,24.2,24.16,24.18,32400.0,14.5942,14.6063,14.5821,14.5942,32400.0
2009-07-15 11:30:00,24.18,24.19,24.16,24.18,29400.0,14.5942,14.6002,14.5821,14.5942,29400.0
2009-07-15 11:35:00,24.17,24.19,24.17,24.18,24000.0,14.5882,14.6002,14.5882,14.5942,24000.0
2009-07-15 11:40:00,24.18,24.19,24.17,24.18,21600.0,14.5942,14.6002,14.5882,14.5942,21600.0
2009-07-15 11:45:00,24.18,24.23,24.17,24.22,97800.0,14.5942,14.6244,14.5882,14.6183,97800.0
2009-07-15 11:50:00,24.23,24.27,24.23,24.25,16800.0,14.6244,14.6485,14.6244,14.6365,16800.0
2009-07-15 11:55:00,24.25,24.27,24.25,24.27,12000.0,14.6365,14.6485,14.6365,14.6485,12000.0
2009-07-15 12:00:00,24.26,24.27,24.25,24.25,12000.0,14.6425,14.6485,14.6365,14.6365,12000.0
2009-07-15 12:05:00,24.25,24.25,24.25,24.25,7000.0,14.6365,14.6365,14.6365,14.6365,7000.0
2009-07-15 12:10:00,24.25,24.28,24.24,24.27,14200.0,14.6365,14.6546,14.6304,14.6485,14200.0
2009-07-15 12:15:00,24.27,24.29,24.27,24.28,27800.0,14.6485,14.6606,14.6485,14.6546,27800.0
2009-07-15 12:20:00,24.28,24.32,24.28,24.3,22600.0,14.6546,14.6787,14.6546,14.6666,22600.0
2009-07-15 12:25:00,24.29,24.3,24.27,24.28,22800.0,14.6606,14.6666,14.6485,14.6546,22800.0
2009-07-15 12:30:00,24.28,24.32,24.28,24.29,24200.0,14.6546,14.6787,14.6546,14.6606,24200.0
2009-07-15 12:35:00,24.3,24.31,24.27,24.29,28600.0,14.6666,14.6727,14.6485,14.6606,28600.0
2009-07-15 12:40:00,24.29,24.3,24.27,24.27,13000.0,14.6606,14.6666,14.6485,14.6485,13000.0
2009-07-15 12:45:00,24.27,24.27,24.25,24.25,9400.0,14.6485,14.6485,14.6365,14.6365,9400.0
2009-07-15 12:50:00,24.27,24.27,24.24,24.24,16200.0,14.6485,14.6485,14.6304,14.6304,16200.0
2009-07-15 12:55:00,24.24,24.24,24.22,24.22,10200.0,14.6304,14.6304,14.6183,14.6183,10200.0
2009-07-15 13:00:00,24.24,24.27,24.23,24.27,7600.0,14.6304,14.6485,14.6244,14.6485,7600.0
2009-07-15 13:05:00,24.27,24.28,24.25,24.27,8400.0,14.6485,14.6546,14.6365,14.6485,8400.0
2009-07-15 13:10:00,24.27,24.3,24.27,24.28,11000.0,14.6485,14.6666,14.6485,14.6546,11000.0
2009-07-15 13:15:00,24.28,24.28,24.25,24.25,9200.0,14.6546,14.6546,14.6365,14.6365,9200.0
2009-07-15 13:20:00,24.25,24.3,24.25,24.29,11000.0,14.6365,14.6666,14.6365,14.6606,11000.0
2009-07-15 13:25:00,24.29,24.3,24.28,24.29,9800.0,14.6606,14.6666,14.6546,14.6606,9800.0
2009-07-15 13:30:00,24.28,24.31,24.28,24.29,12600.0,14.6546,14.6727,14.6546,14.6606,12600.0
2009-07-15 13:35:00,24.29,24.33,24.28,24.33,14000.0,14.6606,14.6847,14.6546,14.6847,14000.0
2009-07-15 13:40:00,24.32,24.33,24.31,24.33,13600.0,14.6787,14.6847,14.6727,14.6847,13600.0
2009-07-15 13:45:00,24.34,24.34,24.33,24.34,5600.0,14.6908,14.6908,14.6847,14.6908,5600.0
2009-07-15 13:50:00,24.34,24.38,24.33,24.37,19800.0,14.6908,14.7149,14.6847,14.7089,19800.0
2009-07-15 13:55:00,24.37,24.38,24.36,24.38,13800.0,14.7089,14.7149,14.7028,14.7149,13800.0
2009-07-15 14:00:00,24.36,24.41,24.36,24.41,21600.0,14.7028,14.733,14.7028,14.733,21600.0
2009-07-15 14:05:00,24.4,24.44,24.4,24.43,16400.0,14.727,14.7511,14.727,14.7451,16400.0
2009-07-15 14:10:00,24.42,24.43,24.4,24.4,16000.0,14.7391,14.7451,14.727,14.727,16000.0
2009-07-15 14:15:00,24.41,24.41,24.38,24.38,22200.0,14.733,14.733,14.7149,14.7149,22200.0
2009-07-15 14:20:00,24.37,24.43,24.37,24.42,15400.0,14.7089,14.7451,14.7089,14.7391,15400.0
2009-07-15 14:25:00,24.42,24.42,24.38,24.38,10800.0,14.7391,14.7391,14.7149,14.7149,10800.0
2009-07-15 14:30:00,24.39,24.42,24.39,24.4,16200.0,14.721,14.7391,14.721,14.727,16200.0
2009-07-15 14:35:00,24.39,24.4,24.39,24.39,16000.0,14.721,14.727,14.721,14.721,16000.0
2009-07-15 14:40:00,24.39,24.41,24.38,24.39,24000.0,14.721,14.733,14.7149,14.721,24000.0
2009-07-15 14:45:00,24.39,24.42,24.38,24.42,39000.0,14.721,14.7391,14.7149,14.7391,39000.0
2009-07-15 14:50:00,24.42,24.42,24.4,24.4,26400.0,14.7391,14.7391,14.727,14.727,26400.0
2009-07-15 14:55:00,24.41,24.43,24.4,24.43,31400.0,14.733,14.7451,14.727,14.7451,31400.0
2009-07-15 15:00:00,24.43,24.45,24.41,24.43,55000.0,14.7451,14.7572,14.733,14.7451,55000.0
2009-07-15 15:05:00,24.43,24.46,24.43,24.45,19400.0,14.7451,14.7632,14.7451,14.7572,19400.0
2009-07-15 15:10:00,24.46,24.49,24.45,24.46,40200.0,14.7632,14.7813,14.7572,14.7632,40200.0
2009-07-15 15:15:00,24.46,24.46,24.43,24.45,33200.0,14.7632,14.7632,14.7451,14.7572,33200.0
2009-07-15 15:20:00,24.45,24.47,24.45,24.45,40200.0,14.7572,14.7692,14.7572,14.7572,40200.0
2009-07-15 15:25:00,24.45,24.45,24.41,24.42,28000.0,14.7572,14.7572,14.733,14.7391,28000.0
2009-07-15 15:30:00,24.42,24.42,24.4,24.42,44400.0,14.7391,14.7391,14.727,14.7391,44400.0
2009-07-15 15:35:00,24.42,24.42,24.38,24.38,59600.0,14.7391,14.7391,14.7149,14.7149,59600.0
2009-07-15 15:40:00,24.39,24.48,24.38,24.45,84800.0,14.721,14.7753,14.7149,14.7572,84800.0
2009-07-15 15:45:00,24.45,24.46,24.42,24.46,69000.0,14.7572,14.7632,14.7391,14.7632,69000.0
2009-07-15 15:50:00,24.46,24.48,24.45,24.47,61600.0,14.7632,14.7753,14.7572,14.7692,61600.0
2009-07-15 15:55:00,24.48,24.5,24.45,24.47,110000.0,14.7753,14.7873,14.7572,14.7692,110000.0
2009-07-16 09:30:00,24.46,24.5,24.45,24.48,40200.0,14.7632,14.7873,14.7572,14.7753,40200.0
2009-07-16 09:35:00,24.49,24.5,24.41,24.41,18400.0,14.7813,14.7873,14.733,14.733,18400.0
2009-07-16 09:40:00,24.42,24.45,24.39,24.4,11000.0,14.7391,14.7572,14.721,14.727,11000.0
2009-07-16 09:45:00,24.39,24.42,24.38,24.42,11400.0,14.721,14.7391,14.7149,14.7391,11400.0
2009-07-16 09:50:00,24.42,24.42,24.38,24.39,12400.0,14.7391,14.7391,14.7149,14.721,12400.0
2009-07-16 09:55:00,24.4,24.41,24.38,24.4,9200.0,14.727,14.733,14.7149,14.727,9200.0
2009-07-16 10:00:00,24.39,24.4,24.25,24.28,37000.0,14.721,14.727,14.6365,14.6546,37000.0
2009-07-16 10:05:00,24.27,24.31,24.23,24.25,13600.0,14.6485,14.6727,14.6244,14.6365,13600.0
2009-07-16 10:10:00,24.25,24.27,24.23,24.25,8400.0,14.6365,14.6485,14.6244,14.6365,8400.0
2009-07-16 10:15:00,24.25,24.31,24.25,24.31,8200.0,14.6365,14.6727,14.6365,14.6727,8200.0
2009-07-16 10:20:00,24.31,24.32,24.3,24.31,7600.0,14.6727,14.6787,14.6666,14.6727,7600.0
2009-07-16 10:25:00,24.3,24.33,24.3,24.32,5400.0,14.6666,14.6847,14.6666,14.6787,5400.0
2009-07-16 10:30:00,24.32,24.39,24.31,24.39,11400.0,14.6787,14.721,14.6727,14.721,11400.0
2009-07-16 10:35:00,24.38,24.45,24.38,24.45,15400.0,14.7149,14.7572,14.7149,14.7572,15400.0
2009-07-16 10:40:00,24.43,24.43,24.39,24.42,12400.0,14.7451,14.7451,14.721,14.7391,12400.0
2009-07-16 10:45:00,24.42,24.45,24.41,24.41,15000.0,14.7391,14.7572,14.733,14.733,15000.0
2009-07-16 10:50:00,24.4,24.43,24.39,24.43,10200.0,14.727,14.7451,14.721,14.7451,10200.0
2009-07-16 10:55:00,24.43,24.44,24.4,24.42,11000.0,14.7451,14.7511,14.727,14.7391,11000.0
2009-07-16 11:00:00,24.4,24.45,24.39,24.44,11000.0,14.727,14.7572,14.721,14.7511,11000.0
2009-07-16 11:05:00,24.44,24.45,24.41,24.41,16200.0,14.7511,14.7572,14.733,14.733,16200.0
2009-07-16 11:10:00,24.41,24.41,24.36,24.36,6400.0,14.733,14.733,14.7028,14.7028,6400.0
2009-07-16 11:15:00,24.36,24.38,24.36,24.37,16800.0,14.7028,14.7149,14.7028,14.7089,16800.0
2009-07-16 11:20:00,24.35,24.37,24.35,24.35,9800.0,14.6968,14.7089,14.6968,14.6968,9800.0
2009-07-16 11:25:00,24.35,24.35,24.32,24.33,5200.0,14.6968,14.6968,14.6787,14.6847,5200.0
2009-07-16 11:30:00,24.31,24.32,24.3,24.31,5400.0,14.6727,14.6787,14.6666,14.6727,5400.0
2009-07-16 11:35:00,24.32,24.33,24.31,24.33,3400.0,14.6787,14.6847,14.6727,14.6847,3400.0
2009-07-16 11:40:00,24.33,24.33,24.32,24.32,4000.0,14.6847,14.6847,14.6787,14.6787,4000.0
2009-07-16 11:45:00,24.32,24.33,24.29,24.31,6200.0,14.6787,14.6847,14.6606,14.6727,6200.0
2009-07-16 11:50:00,24.31,24.31,24.29,24.31,3600.0,14.6727,14.6727,14.6606,14.6727,3600.0
2009-07-16 11:55:00,24.31,24.34,24.31,24.34,9000.0,14.6727,14.6908,14.6727,14.6908,9000.0
2009-07-16 12:00:00,24.35,24.36,24.33,24.36,6400.0,14.6968,14.7028,14.6847,14.7028,6400.0
2009-07-16 12:05:00,24.36,24.36,24.35,24.35,4000.0,14.7028,14.7028,14.6968,14.6968,4000.0
2009-07-16 12:10:00,24.35,24.38,24.35,24.37,5200.0,14.6968,14.7149,14.6968,14.7089,5200.0
2009-07-16 12:15:00,24.37,24.37,24.36,24.36,2600.0,14.7089,14.7089,14.7028,14.7028,2600.0
2009-07-16 12:20:00,24.36,24.38,24.36,24.36,5600.0,14.7028,14.7149,14.7028,14.7028,5600.0
2009-07-16 12:25:00,24.37,24.38,24.36,24.38,3600.0,14.7089,14.7149,14.7028,14.7149,3600.0
2009-07-16 12:30:00,24.38,24.4,24.36,24.39,11000.0,14.7149,14.727,14.7028,14.721,11000.0
2009-07-16 12:35:00,24.39,24.41,24.37,24.37,10800.0,14.721,14.733,14.7089,14.7089,10800.0
2009-07-16 12:40:00,24.37,24.38,24.36,24.37,4600.0,14.7089,14.7149,14.7028,14.7089,4600.0
2009-07-16 12:45:00,24.36,24.37,24.36,24.37,3000.0,14.7028,14.7089,14.7028,14.7089,3000.0
2009-07-16 12:50:00,24.37,24.38,24.35,24.35,9600.0,14.7089,14.7149,14.6968,14.6968,9600.0
2009-07-16 12:55:00,24.35,24.35,24.3,24.3,19000.0,14.6968,14.6968,14.6666,14.6666,19000.0
2009-07-16 13:00:00,24.31,24.32,24.29,24.29,16200.0,14.6727,14.6787,14.6606,14.6606,16200.0
2009-07-16 13:05:00,24.29,24.29,24.24,24.25,18600.0,14.6606,14.6606,14.6304,14.6365,18600.0
2009-07-16 13:10:00,24.26,24.27,24.24,24.27,10600.0,14.6425,14.6485,14.6304,14.6485,10600.0
2009-07-16 13:15:00,24.27,24.29,24.26,24.28,6600.0,14.6485,14.6606,14.6425,14.6546,6600.0
2009-07-16 13:20:00,24.28,24.29,24.25,24.28,10000.0,14.6546,14.6606,14.6365,14.6546,10000.0
2009-07-16 13:25:00,24.28,24.28,24.24,24.24,11800.0,14.6546,14.6546,14.6304,14.6304,11800.0
2009-07-16 13:30:00,24.24,24.25,24.23,24.23,13200.0,14.6304,14.6365,14.6244,14.6244,13200.0
2009-07-16 13:35:00,24.24,24.25,24.22,24.22,10400.0,14.6304,14.6365,14.6183,14.6183,10400.0
2009-07-16 13:40:00,24.22,24.25,24.22,24.25,11800.0,14.6183,14.6365,14.6183,14.6365,11800.0
2009-07-16 13:45:00,24.25,24.27,24.24,24.27,23800.0,14.6365,14.6485,14.6304,14.6485,23800.0
2009-07-16 13:50:00,24.26,24.34,24.26,24.33,26000.0,14.6425,14.6908,14.6425,14.6847,26000.0
2009-07-16 13:55:00,24.32,24.33,24.31,24.32,18400.0,14.6787,14.6847,14.6727,14.6787,18400.0
2009-07-16 14:00:00,24.32,24.34,24.29,24.29,16600.0,14.6787,14.6908,14.6606,14.6606,16600.0
2009-07-16 14:05:00,24.29,24.32,24.29,24.32,4200.0,14.6606,14.6787,14.6606,14.6787,4200.0
2009-07-16 14:10:00,24.31,24.32,24.28,24.31,18800.0,14.6727,14.6787,14.6546,14.6727,18800.0
2009-07-16 14:15:00,24.3,24.32,24.28,24.29,19000.0,14.6666,14.6787,14.6546,14.6606,19000.0
2009-07-16 14:20:00,24.29,24.31,24.29,24.3,11400.0,14.6606,14.6727,14.6606,14.6666,11400.0
2009-07-16 14:25:00,24.31,24.32,24.3,24.32,16200.0,14.6727,14.6787,14.6666,14.6787,16200.0
2009-07-16 14:30:00,24.32,24.35,24.32,24.32,10200.0,14.6787,14.6968,14.6787,14.6787,10200.0
2009-07-16 14:35:00,24.32,24.36,24.32,24.36,27400.0,14.6787,14.7028,14.6787,14.7028,27400.0
2009-07-16 14:40:00,24.36,24.37,24.34,24.34,18400.0,14.7028,14.7089,14.6908,14.6908,18400.0
2009-07-16 14:45:00,24.34,24.41,24.34,24.39,10600.0,14.6908,14.733,14.6908,14.721,10600.0
2009-07-16 14:50:00,24.38,24.4,24.38,24.39,36000.0,14.7149,14.727,14.7149,14.721,36000.0
2009-07-16 14:55:00,24.39,24.4,24.36,24.36,43400.0,14.721,14.727,14.7028,14.7028,43400.0
2009-07-16 15:00:00,24.36,24.4,24.36,24.4,28000.0,14.7028,14.727,14.7028,14.727,28000.0
2009-07-16 15:05:00,24.4,24.4,24.38,24.38,22600.0,14.727,14.727,14.7149,14.7149,22600.0
2009-07-16 15:10:00,24.38,24.39,24.37,24.38,46800.0,14.7149,14.721,14.7089,14.7149,46800.0
2009-07-16 15:15:00,24.38,24.39,24.34,24.35,39200.0,14.7149,14.721,14.6908,14.6968,39200.0
2009-07-16 15:20:00,24.35,24.41,24.34,24.41,36600.0,14.6968,14.733,14.6908,14.733,36600.0
2009-07-16 15:25:00,24.4,24.42,24.38,24.41,35600.0,14.727,14.7391,14.7149,14.733,35600.0
2009-07-16 15:30:00,24.41,24.43,24.4,24.43,40600.0,14.733,14.7451,14.727,14.7451,40600.0
2009-07-16 15:35:00,24.43,24.45,24.41,24.42,36600.0,14.7451,14.7572,14.733,14.7391,36600.0
2009-07-16 15:40:00,24.42,24.52,24.42,24.51,69600.0,14.7391,14.7994,14.7391,14.7934,69600.0
2009-07-16 15:45:00,24.5,24.55,24.49,24.53,73200.0,14.7873,14.8175,14.7813,14.8055,73200.0
2009-07-16 15:50:00,24.53,24.55,24.47,24.48,61400.0,14.8055,14.8175,14.7692,14.7753,61400.0
2009-07-16 15:55:00,24.48,24.5,24.46,24.48,62000.0,14.7753,14.7873,14.7632,14.7753,62000.0
2009-07-17 09:30:00,24.55,24.55,24.32,24.39,411000.0,14.8175,14.8175,14.6787,14.721,411000.0
2009-07-17 09:35:00,24.39,24.42,24.26,24.27,23800.0,14.721,14.7391,14.6425,14.6485,23800.0
2009-07-17 09:40:00,24.27,24.28,24.25,24.27,15400.0,14.6485,14.6546,14.6365,14.6485,15400.0
2009-07-17 09:45:00,24.27,24.29,24.16,24.18,17800.0,14.6485,14.6606,14.5821,14.5942,17800.0
2009-07-17 09:50:00,24.2,24.21,24.17,24.21,9600.0,14.6063,14.6123,14.5882,14.6123,9600.0
2009-07-17 09:55:00,24.23,24.29,24.2,24.27,18200.0,14.6244,14.6606,14.6063,14.6485,18200.0
2009-07-17 10:00:00,24.26,24.31,24.25,24.28,20200.0,14.6425,14.6727,14.6365,14.6546,20200.0
2009-07-17 10:05:00,24.29,24.34,24.27,24.28,16400.0,14.6606,14.6908,14.6485,14.6546,16400.0
2009-07-17 10:10:00,24.29,24.3,24.25,24.25,10600.0,14.6606,14.6666,14.6365,14.6365,10600.0
2009-07-17 10:15:00,24.25,24.3,24.24,24.24,17600.0,14.6365,14.6666,14.6304,14.6304,17600.0
2009-07-17 10:20:00,24.24,24.31,24.2,24.31,26600.0,14.6304,14.6727,14.6063,14.6727,26600.0
2009-07-17 10:25:00,24.31,24.34,24.27,24.34,15600.0,14.6727,14.6908,14.6485,14.6908,15600.0
2009-07-17 10:30:00,24.34,24.43,24.33,24.43,33400.0,14.6908,14.7451,14.6847,14.7451,33400.0
2009-07-17 10:35:00,24.42,24.45,24.41,24.41,16400.0,14.7391,14.7572,14.733,14.733,16400.0
2009-07-17 10:40:00,24.42,24.43,24.4,24.4,14600.0,14.7391,14.7451,14.727,14.727,14600.0
2009-07-17 10:45:00,24.4,24.42,24.37,24.37,16000.0,14.727,14.7391,14.7089,14.7089,16000.0
2009-07-17 10:50:00,24.37,24.38,24.36,24.38,16600.0,14.7089,14.7149,14.7028,14.7149,16600.0
2009-07-17 10:55:00,24.36,24.42,24.36,24.4,11200.0,14.7028,14.7391,14.7028,14.727,11200.0
2009-07-17 11:00:00,24.41,24.42,24.39,24.41,9600.0,14.733,14.7391,14.721,14.733,9600.0
2009-07-17 11:05:00,24.39,24.43,24.39,24.43,7000.0,14.721,14.7451,14.721,14.7451,7000.0
2009-07-17 11:10:00,24.42,24.44,24.42,24.43,10200.0,14.7391,14.7511,14.7391,14.7451,10200.0
2009-07-17 11:15:00,24.43,24.44,24.41,24.43,22400.0,14.7451,14.7511,14.733,14.7451,22400.0
2009-07-17 11:20:00,24.43,24.49,24.43,24.49,13200.0,14.7451,14.7813,14.7451,14.7813,13200.0
2009-07-17 11:25:00,24.49,24.49,24.47,24.47,13000.0,14.7813,14.7813,14.7692,14.7692,13000.0
2009-07-17 11:30:00,24.47,24.47,24.35,24.35,9800.0,14.7692,14.7692,14.6968,14.6968,9800.0
2009-07-17 11:35:00,24.35,24.38,24.35,24.38,16600.0,14.6968,14.7149,14.6968,14.7149,16600.0
2009-07-17 11:40:00,24.38,24.41,24.38,24.39,14400.0,14.7149,14.733,14.7149,14.721,14400.0
2009-07-17 11:45:00,24.39,24.39,24.37,24.39,18400.0,14.721,14.721,14.7089,14.721,18400.0
2009-07-17 11:50:00,24.39,24.41,24.38,24.4,25800.0,14.721,14.733,14.7149,14.727,25800.0
2009-07-17 11:55:00,24.4,24.41,24.39,24.4,15400.0,14.727,14.733,14.721,14.727,15400.0
2009-07-17 12:00:00,24.4,24.44,24.4,24.44,11800.0,14.727,14.7511,14.727,14.7511,11800.0
2009-07-17 12:05:00,24.45,24.53,24.45,24.53,23400.0,14.7572,14.8055,14.7572,14.8055,23400.0
2009-07-17 12:10:00,24.53,24.53,24.5,24.52,14400.0,14.8055,14.8055,14.7873,14.7994,14400.0
2009-07-17 12:15:00,24.52,24.53,24.51,24.52,10600.0,14.7994,14.8055,14.7934,14.7994,10600.0
2009-07-17 12:20:00,24.52,24.54,24.48,24.48,40000.0,14.7994,14.8115,14.7753,14.7753,40000.0
2009-07-17 12:25:00,24.48,24.49,24.45,24.46,11400.0,14.7753,14.7813,14.7572,14.7632,11400.0
2009-07-17 12:30:00,24.44,24.47,24.43,24.47,6800.0,14.7511,14.7692,14.7451,14.7692,6800.0
2009-07-17 12:35:00,24.46,24.47,24.45,24.46,4800.0,14.7632,14.7692,14.7572,14.7632,4800.0
2009-07-17 12:40:00,24.46,24.48,24.45,24.47,6800.0,14.7632,14.7753,14.7572,14.7692,6800.0
2009-07-17 12:45:00,24.46,24.47,24.44,24.45,15400.0,14.7632,14.7692,14.7511,14.7572,15400.0
2009-07-17 12:50:00,24.44,24.48,24.43,24.48,39600.0,14.7511,14.7753,14.7451,14.7753,39600.0
2009-07-17 12:55:00,24.47,24.52,24.46,24.52,38600.0,14.7692,14.7994,14.7632,14.7994,38600.0
2009-07-17 13:00:00,24.52,24.52,24.45,24.46,16000.0,14.7994,14.7994,14.7572,14.7632,16000.0
2009-07-17 13:05:00,24.46,24.47,24.45,24.46,15200.0,14.7632,14.7692,14.7572,14.7632,15200.0
2009-07-17 13:10:00,24.45,24.47,24.45,24.45,13400.0,14.7572,14.7692,14.7572,14.7572,13400.0
2009-07-17 13:15:00,24.46,24.46,24.44,24.46,9400.0,14.7632,14.7632,14.7511,14.7632,9400.0
2009-07-17 13:20:00,24.45,24.49,24.45,24.48,7000.0,14.7572,14.7813,14.7572,14.7753,7000.0
2009-07-17 13:25:00,24.48,24.5,24.48,24.5,35600.0,14.7753,14.7873,14.7753,14.7873,35600.0
2009-07-17 13:30:00,24.5,24.53,24.49,24.52,49400.0,14.7873,14.8055,14.7813,14.7994,49400.0
2009-07-17 13:35:00,24.52,24.53,24.52,24.52,44600.0,14.7994,14.8055,14.7994,14.7994,44600.0
2009-07-17 13:40:00,24.53,24.53,24.5,24.51,28800.0,14.8055,14.8055,14.7873,14.7934,28800.0
2009-07-17 13:45:00,24.51,24.52,24.5,24.5,18400.0,14.7934,14.7994,14.7873,14.7873,18400.0
2009-07-17 13:50:00,24.5,24.5,24.49,24.5,29600.0,14.7873,14.7873,14.7813,14.7873,29600.0
2009-07-17 13:55:00,24.5,24.51,24.5,24.5,17800.0,14.7873,14.7934,14.7873,14.7873,17800.0
2009-07-17 14:00:00,24.5,24.52,24.5,24.5,12800.0,14.7873,14.7994,14.7873,14.7873,12800.0
2009-07-17 14:05:00,24.51,24.52,24.5,24.51,15200.0,14.7934,14.7994,14.7873,14.7934,15200.0
2009-07-17 14:10:00,24.51,24.51,24.47,24.49,12600.0,14.7934,14.7934,14.7692,14.7813,12600.0
2009-07-17 14:15:00,24.48,24.48,24.46,24.48,17000.0,14.7753,14.7753,14.7632,14.7753,17000.0
2009-07-17 14:20:00,24.48,24.5,24.48,24.49,6600.0,14.7753,14.7873,14.7753,14.7813,6600.0
2009-07-17 14:25:00,24.49,24.5,24.49,24.49,12800.0,14.7813,14.7873,14.7813,14.7813,12800.0
2009-07-17 14:30:00,24.5,24.5,24.48,24.49,12600.0,14.7873,14.7873,14.7753,14.7813,12600.0
2009-07-17 14:35:00,24.5,24.5,24.48,24.49,15000.0,14.7873,14.7873,14.7753,14.7813,15000.0
2009-07-17 14:40:00,24.48,24.5,24.48,24.49,20200.0,14.7753,14.7873,14.7753,14.7813,20200.0
2009-07-17 14:45:00,24.49,24.5,24.48,24.49,21200.0,14.7813,14.7873,14.7753,14.7813,21200.0
2009-07-17 14:50:00,24.49,24.5,24.49,24.49,14800.0,14.7813,14.7873,14.7813,14.7813,14800.0
2009-07-17 14:55:00,24.49,24.49,24.46,24.48,20400.0,14.7813,14.7813,14.7632,14.7753,20400.0
2009-07-17 15:00:00,24.48,24.48,24.45,24.46,22600.0,14.7753,14.7753,14.7572,14.7632,22600.0
2009-07-17 15:05:00,24.45,24.46,24.43,24.43,34000.0,14.7572,14.7632,14.7451,14.7451,34000.0
2009-07-17 15:10:00,24.44,24.45,24.4,24.4,27800.0,14.7511,14.7572,14.727,14.727,27800.0
2009-07-17 15:15:00,24.4,24.42,24.39,24.4,21400.0,14.727,14.7391,14.721,14.727,21400.0
2009-07-17 15:20:00,24.41,24.42,24.39,24.4,42600.0,14.733,14.7391,14.721,14.727,42600.0
2009-07-17 15:25:00,24.4,24.4,24.36,24.36,35000.0,14.727,14.727,14.7028,14.7028,35000.0
2009-07-17 15:30:00,24.36,24.36,24.31,24.33,57800.0,14.7028,14.7028,14.6727,14.6847,57800.0
2009-07-17 15:35:00,24.33,24.36,24.33,24.36,47200.0,14.6847,14.7028,14.6847,14.7028,47200.0
2009-07-17 15:40:00,24.36,24.44,24.36,24.44,56000.0,14.7028,14.7511,14.7028,14.7511,56000.0
2009-07-17 15:45:00,24.45,24.48,24.43,24.48,45800.0,14.7572,14.7753,14.7451,14.7753,45800.0
2009-07-17 15:50:00,24.48,24.53,24.47,24.51,73200.0,14.7753,14.8055,14.7692,14.7934,73200.0
2009-07-17 15:55:00,24.51,24.51,24.43,24.46,154200.0,14.7934,14.7934,14.7451,14.7632,154200.0
2009-07-20 09:30:00,24.54,24.54,24.45,24.46,26800.0,14.8115,14.8115,14.7572,14.7632,26800.0
2009-07-20 09:35:00,24.47,24.58,24.45,24.54,18200.0,14.7692,14.8356,14.7572,14.8115,18200.0
2009-07-20 09:40:00,24.56,24.59,24.47,24.49,23200.0,14.8236,14.8417,14.7692,14.7813,23200.0
2009-07-20 09:45:00,24.49,24.53,24.39,24.45,21200.0,14.7813,14.8055,14.721,14.7572,21200.0
2009-07-20 09:50:00,24.43,24.45,24.35,24.4,25400.0,14.7451,14.7572,14.6968,14.727,25400.0
2009-07-20 09:55:00,24.4,24.45,24.4,24.43,9800.0,14.727,14.7572,14.727,14.7451,9800.0
2009-07-20 10:00:00,24.44,24.5,24.42,24.49,30000.0,14.7511,14.7873,14.7391,14.7813,30000.0
2009-07-20 10:05:00,24.5,24.5,24.42,24.43,19800.0,14.7873,14.7873,14.7391,14.7451,19800.0
2009-07-20 10:10:00,24.45,24.45,24.39,24.43,15600.0,14.7572,14.7572,14.721,14.7451,15600.0
2009-07-20 10:15:00,24.44,24.45,24.42,24.43,13800.0,14.7511,14.7572,14.7391,14.7451,13800.0
2009-07-20 10:20:00,24.43,24.44,24.4,24.42,21800.0,14.7451,14.7511,14.727,14.7391,21800.0
2009-07-20 10:25:00,24.42,24.43,24.4,24.42,21200.0,14.7391,14.7451,14.727,14.7391,21200.0
2009-07-20 10:30:00,24.41,24.42,24.33,24.34,17600.0,14.733,14.7391,14.6847,14.6908,17600.0
2009-07-20 10:35:00,24.34,24.35,24.33,24.34,17400.0,14.6908,14.6968,14.6847,14.6908,17400.0
2009-07-20 10:40:00,24.35,24.37,24.34,24.37,9800.0,14.6968,14.7089,14.6908,14.7089,9800.0
2009-07-20 10:45:00,24.38,24.46,24.36,24.45,20400.0,14.7149,14.7632,14.7028,14.7572,20400.0
2009-07-20 10:50:00,24.45,24.53,24.45,24.53,22400.0,14.7572,14.8055,14.7572,14.8055,22400.0
2009-07-20 10:55:00,24.51,24.56,24.51,24.55,13400.0,14.7934,14.8236,14.7934,14.8175,13400.0
2009-07-20 11:00:00,24.54,24.55,24.52,24.53,11400.0,14.8115,14.8175,14.7994,14.8055,11400.0
2009-07-20 11:05:00,24.53,24.55,24.53,24.55,6000.0,14.8055,14.8175,14.8055,14.8175,6000.0
2009-07-20 11:10:00,24.54,24.6,24.53,24.58,20600.0,14.8115,14.8477,14.8055,14.8356,20600.0
2009-07-20 11:15:00,24.59,24.59,24.57,24.58,6200.0,14.8417,14.8417,14.8296,14.8356,6200.0
2009-07-20 11:20:00,24.58,24.61,24.58,24.61,9400.0,14.8356,14.8537,14.8356,14.8537,9400.0
2009-07-20 11:25:00,24.61,24.65,24.61,24.64,17600.0,14.8537,14.8779,14.8537,14.8718,17600.0
2009-07-20 11:30:00,24.64,24.65,24.63,24.64,20800.0,14.8718,14.8779,14.8658,14.8718,20800.0
2009-07-20 11:35:00,24.64,24.65,24.62,24.62,13600.0,14.8718,14.8779,14.8598,14.8598,13600.0
2009-07-20 11:40:00,24.61,24.64,24.61,24.61,20400.0,14.8537,14.8718,14.8537,14.8537,20400.0
2009-07-20 11:45:00,24.61,24.64,24.6,24.64,26800.0,14.8537,14.8718,14.8477,14.8718,26800.0
2009-07-20 11:50:00,24.64,24.65,24.63,24.64,12000.0,14.8718,14.8779,14.8658,14.8718,12000.0
2009-07-20 11:55:00,24.64,24.64,24.61,24.63,11000.0,14.8718,14.8718,14.8537,14.8658,11000.0
2009-07-20 12:00:00,24.63,24.63,24.61,24.62,15400.0,14.8658,14.8658,14.8537,14.8598,15400.0
2009-07-20 12:05:00,24.62,24.65,24.61,24.61,8200.0,14.8598,14.8779,14.8537,14.8537,8200.0
2009-07-20 12:10:00,24.61,24.63,24.61,24.62,16000.0,14.8537,14.8658,14.8537,14.8598,16000.0
2009-07-20 12:15:00,24.61,24.63,24.61,24.62,10200.0,14.8537,14.8658,14.8537,14.8598,10200.0
2009-07-20 12:20:00,24.61,24.63,24.61,24.62,18000.0,14.8537,14.8658,14.8537,14.8598,18000.0
2009-07-20 12:25:00,24.61,24.64,24.61,24.63,26200.0,14.8537,14.8718,14.8537,14.8658,26200.0
2009-07-20 12:30:00,24.64,24.64,24.61,24.63,6800.0,14.8718,14.8718,14.8537,14.8658,6800.0
2009-07-20 12:35:00,24.62,24.65,24.62,24.64,10200.0,14.8598,14.8779,14.8598,14.8718,10200.0
2009-07-20 12:40:00,24.65,24.65,24.63,24.63,24000.0,14.8779,14.8779,14.8658,14.8658,24000.0
2009-07-20 12:45:00,24.64,24.66,24.6,24.66,28600.0,14.8718,14.8839,14.8477,14.8839,28600.0
2009-07-20 12:50:00,24.65,24.65,24.64,24.64,8200.0,14.8779,14.8779,14.8718,14.8718,8200.0
2009-07-20 12:55:00,24.64,24.65,24.61,24.61,6600.0,14.8718,14.8779,14.8537,14.8537,6600.0
2009-07-20 13:00:00,24.61,24.62,24.61,24.61,4800.0,14.8537,14.8598,14.8537,14.8537,4800.0
2009-07-20 13:05:00,24.61,24.63,24.61,24.63,13400.0,14.8537,14.8658,14.8537,14.8658,13400.0
2009-07-20 13:10:00,24.63,24.64,24.61,24.61,28400.0,14.8658,14.8718,14.8537,14.8537,28400.0
2009-07-20 13:15:00,24.61,24.63,24.6,24.62,12400.0,14.8537,14.8658,14.8477,14.8598,12400.0
2009-07-20 13:20:00,24.61,24.61,24.6,24.61,4200.0,14.8537,14.8537,14.8477,14.8537,4200.0
2009-07-20 13:25:00,24.61,24.62,24.58,24.6,29200.0,14.8537,14.8598,14.8356,14.8477,29200.0
2009-07-20 13:30:00,24.59,24.6,24.56,24.57,13600.0,14.8417,14.8477,14.8236,14.8296,13600.0
2009-07-20 13:35:00,24.58,24.6,24.55,24.55,23400.0,14.8356,14.8477,14.8175,14.8175,23400.0
2009-07-20 13:40:00,24.55,24.58,24.53,24.53,53600.0,14.8175,14.8356,14.8055,14.8055,53600.0
2009-07-20 13:45:00,24.54,24.56,24.52,24.55,37600.0,14.8115,14.8236,14.7994,14.8175,37600.0
2009-07-20 13:50:00,24.55,24.57,24.53,24.57,17800.0,14.8175,14.8296,14.8055,14.8296,17800.0
2009-07-20 13:55:00,24.57,24.59,24.55,24.55,37000.0,14.8296,14.8417,14.8175,14.8175,37000.0
2009-07-20 14:00:00,24.55,24.57,24.51,24.53,11200.0,14.8175,14.8296,14.7934,14.8055,11200.0
2009-07-20 14:05:00,24.52,24.56,24.51,24.54,16200.0,14.7994,14.8236,14.7934,14.8115,16200.0
2009-07-20 14:10:00,24.54,24.58,24.54,24.57,25800.0,14.8115,14.8356,14.8115,14.8296,25800.0
2009-07-20 14:15:00,24.57,24.6,24.57,24.59,50800.0,14.8296,14.8477,14.8296,14.8417,50800.0
2009-07-20 14:20:00,24.58,24.6,24.55,24.57,20600.0,14.8356,14.8477,14.8175,14.8296,20600.0
2009-07-20 14:25:00,24.55,24.57,24.53,24.56,12200.0,14.8175,14.8296,14.8055,14.8236,12200.0
2009-07-20 14:30:00,24.56,24.59,24.55,24.57,27600.0,14.8236,14.8417,14.8175,14.8296,27600.0
2009-07-20 14:35:00,24.57,24.6,24.56,24.59,27400.0,14.8296,14.8477,14.8236,14.8417,27400.0
2009-07-20 14:40:00,24.58,24.61,24.57,24.6,22200.0,14.8356,14.8537,14.8296,14.8477,22200.0
2009-07-20 14:45:00,24.6,24.61,24.57,24.61,29200.0,14.8477,14.8537,14.8296,14.8537,29200.0
2009-07-20 14:50:00,24.6,24.61,24.55,24.56,21200.0,14.8477,14.8537,14.8175,14.8236,21200.0
2009-07-20 14:55:00,24.57,24.59,24.55,24.57,18200.0,14.8296,14.8417,14.8175,14.8296,18200.0
2009-07-20 15:00:00,24.57,24.6,24.57,24.58,18200.0,14.8296,14.8477,14.8296,14.8356,18200.0
2009-07-20 15:05:00,24.58,24.64,24.58,24.63,34200.0,14.8356,14.8718,14.8356,14.8658,34200.0
2009-07-20 15:10:00,24.62,24.64,24.58,24.6,48000.0,14.8598,14.8718,14.8356,14.8477,48000.0
2009-07-20 15:15:00,24.6,24.61,24.59,24.6,19400.0,14.8477,14.8537,14.8417,14.8477,19400.0
2009-07-20 15:20:00,24.6,24.64,24.6,24.63,22400.0,14.8477,14.8718,14.8477,14.8658,22400.0
2009-07-20 15:25:00,24.63,24.64,24.62,24.63,31800.0,14.8658,14.8718,14.8598,14.8658,31800.0
2009-07-20 15:30:00,24.63,24.64,24.61,24.62,30400.0,14.8658,14.8718,14.8537,14.8598,30400.0
2009-07-20 15:35:00,24.62,24.64,24.62,24.63,30400.0,14.8598,14.8718,14.8598,14.8658,30400.0
2009-07-20 15:40:00,24.62,24.64,24.58,24.6,51200.0,14.8598,14.8718,14.8356,14.8477,51200.0
2009-07-20 15:45:00,24.6,24.63,24.59,24.63,31600.0,14.8477,14.8658,14.8417,14.8658,31600.0
2009-07-20 15:50:00,24.63,24.66,24.61,24.64,236800.0,14.8658,14.8839,14.8537,14.8718,236800.0
2009-07-20 15:55:00,24.63,24.66,24.61,24.63,168400.0,14.8658,14.8839,14.8537,14.8658,168400.0
2009-07-21 09:30:00,24.83,24.84,24.69,24.71,26200.0,14.9865,14.9926,14.902,14.9141,26200.0
2009-07-21 09:35:00,24.72,24.75,24.7,24.7,48200.0,14.9201,14.9382,14.9081,14.9081,48200.0
2009-07-21 09:40:00,24.7,24.7,24.63,24.65,33600.0,14.9081,14.9081,14.8658,14.8779,33600.0
2009-07-21 09:45:00,24.65,24.67,24.63,24.64,11800.0,14.8779,14.89,14.8658,14.8718,11800.0
2009-07-21 09:50:00,24.64,24.7,24.64,24.68,16600.0,14.8718,14.9081,14.8718,14.896,16600.0
2009-07-21 09:55:00,24.67,24.7,24.66,24.69,6200.0,14.89,14.9081,14.8839,14.902,6200.0
2009-07-21 10:00:00,24.7,24.72,24.63,24.64,29000.0,14.9081,14.9201,14.8658,14.8718,29000.0
2009-07-21 10:05:00,24.64,24.7,24.64,24.69,20800.0,14.8718,14.9081,14.8718,14.902,20800.0
2009-07-21 10:10:00,24.68,24.71,24.66,24.67,37600.0,14.896,14.9141,14.8839,14.89,37600.0
2009-07-21 10:15:00,24.67,24.68,24.66,24.68,17800.0,14.89,14.896,14.8839,14.896,17800.0
2009-07-21 10:20:00,24.68,24.72,24.68,24.72,15800.0,14.896,14.9201,14.896,14.9201,15800.0
2009-07-21 10:25:00,24.72,24.74,24.7,24.73,28600.0,14.9201,14.9322,14.9081,14.9262,28600.0
2009-07-21 10:30:00,24.74,24.76,24.73,24.76,36800.0,14.9322,14.9443,14.9262,14.9443,36800.0
2009-07-21 10:35:00,24.76,24.8,24.74,24.75,65400.0,14.9443,14.9684,14.9322,14.9382,65400.0
2009-07-21 10:40:00,24.75,24.75,24.7,24.71,31000.0,14.9382,14.9382,14.9081,14.9141,31000.0
2009-07-21 10:45:00,24.71,24.71,24.68,24.7,14400.0,14.9141,14.9141,14.896,14.9081,14400.0
2009-07-21 10:50:00,24.7,24.71,24.68,24.69,19000.0,14.9081,14.9141,14.896,14.902,19000.0
2009-07-21 10:55:00,24.7,24.71,24.67,24.7,14800.0,14.9081,14.9141,14.89,14.9081,14800.0
2009-07-21 11:00:00,24.7,24.7,24.66,24.66,149400.0,14.9081,14.9081,14.8839,14.8839,149400.0
2009-07-21 11:05:00,24.67,24.68,24.65,24.68,7800.0,14.89,14.896,14.8779,14.896,7800.0
2009-07-21 11:10:00,24.68,24.68,24.65,24.68,51200.0,14.896,14.896,14.8779,14.896,51200.0
2009-07-21 11:15:00,24.67,24.68,24.66,24.66,39400.0,14.89,14.896,14.8839,14.8839,39400.0
2009-07-21 11:20:00,24.68,24.68,24.65,24.65,26400.0,14.896,14.896,14.8779,14.8779,26400.0
2009-07-21 11:25:00,24.67,24.67,24.64,24.66,15000.0,14.89,14.89,14.8718,14.8839,15000.0
2009-07-21 11:30:00,24.67,24.67,24.63,24.65,10000.0,14.89,14.89,14.8658,14.8779,10000.0
2009-07-21 11:35:00,24.65,24.66,24.64,24.66,11400.0,14.8779,14.8839,14.8718,14.8839,11400.0
2009-07-21 11:40:00,24.67,24.67,24.64,24.67,14800.0,14.89,14.89,14.8718,14.89,14800.0
2009-07-21 11:45:00,24.67,24.68,24.65,24.66,17000.0,14.89,14.896,14.8779,14.8839,17000.0
2009-07-21 11:50:00,24.67,24.67,24.65,24.66,44400.0,14.89,14.89,14.8779,14.8839,44400.0
2009-07-21 11:55:00,24.67,24.67,24.64,24.65,42800.0,14.89,14.89,14.8718,14.8779,42800.0
2009-07-21 12:00:00,24.66,24.66,24.65,24.65,16800.0,14.8839,14.8839,14.8779,14.8779,16800.0
2009-07-21 12:05:00,24.66,24.66,24.65,24.66,7200.0,14.8839,14.8839,14.8779,14.8839,7200.0
2009-07-21 12:10:00,24.66,24.66,24.64,24.65,6200.0,14.8839,14.8839,14.8718,14.8779,6200.0
2009-07-21 12:15:00,24.65,24.66,24.64,24.64,8800.0,14.8779,14.8839,14.8718,14.8718,8800.0
2009-07-21 12:20:00,24.65,24.65,24.63,24.63,5800.0,14.8779,14.8779,14.8658,14.8658,5800.0
2009-07-21 12:25:00,24.63,24.65,24.63,24.64,8600.0,14.8658,14.8779,14.8658,14.8718,8600.0
2009-07-21 12:30:00,24.64,24.65,24.63,24.64,34800.0,14.8718,14.8779,14.8658,14.8718,34800.0
2009-07-21 12:35:00,24.65,24.65,24.61,24.61,39600.0,14.8779,14.8779,14.8537,14.8537,39600.0
2009-07-21 12:40:00,24.61,24.63,24.61,24.61,12600.0,14.8537,14.8658,14.8537,14.8537,12600.0
2009-07-21 12:45:00,24.61,24.65,24.61,24.64,16400.0,14.8537,14.8779,14.8537,14.8718,16400.0
2009-07-21 12:50:00,24.64,24.64,24.6,24.61,21200.0,14.8718,14.8718,14.8477,14.8537,21200.0
2009-07-21 12:55:00,24.6,24.6,24.58,24.59,10000.0,14.8477,14.8477,14.8356,14.8417,10000.0
2009-07-21 13:00:00,24.58,24.6,24.58,24.59,14400.0,14.8356,14.8477,14.8356,14.8417,14400.0
2009-07-21 13:05:00,24.59,24.59,24.57,24.57,7400.0,14.8417,14.8417,14.8296,14.8296,7400.0
2009-07-21 13:10:00,24.57,24.58,24.57,24.58,4000.0,14.8296,14.8356,14.8296,14.8356,4000.0
2009-07-21 13:15:00,24.58,24.61,24.58,24.61,4800.0,14.8356,14.8537,14.8356,14.8537,4800.0
2009-07-21 13:20:00,24.6,24.62,24.6,24.61,16600.0,14.8477,14.8598,14.8477,14.8537,16600.0
2009-07-21 13:25:00,24.63,24.65,24.61,24.65,28000.0,14.8658,14.8779,14.8537,14.8779,28000.0
2009-07-21 13:30:00,24.65,24.67,24.64,24.67,41400.0,14.8779,14.89,14.8718,14.89,41400.0
2009-07-21 13:35:00,24.68,24.68,24.65,24.65,65200.0,14.896,14.896,14.8779,14.8779,65200.0
2009-07-21 13:40:00,24.66,24.68,24.65,24.68,45200.0,14.8839,14.896,14.8779,14.896,45200.0
2009-07-21 13:45:00,24.68,24.72,24.68,24.7,14600.0,14.896,14.9201,14.896,14.9081,14600.0
2009-07-21 13:50:00,24.7,24.71,24.68,24.69,8200.0,14.9081,14.9141,14.896,14.902,8200.0
2009-07-21 13:55:00,24.68,24.71,24.68,24.71,11800.0,14.896,14.9141,14.896,14.9141,11800.0
2009-07-21 14:00:00,24.71,24.71,24.69,24.71,15800.0,14.9141,14.9141,14.902,14.9141,15800.0
2009-07-21 14:05:00,24.71,24.76,24.71,24.75,50600.0,14.9141,14.9443,14.9141,14.9382,50600.0
2009-07-21 14:10:00,24.75,24.78,24.75,24.78,28200.0,14.9382,14.9563,14.9382,14.9563,28200.0
2009-07-21 14:15:00,24.78,24.79,24.77,24.79,23200.0,14.9563,14.9624,14.9503,14.9624,23200.0
2009-07-21 14:20:00,24.79,24.79,24.76,24.79,43400.0,14.9624,14.9624,14.9443,14.9624,43400.0
2009-07-21 14:25:00,24.79,24.79,24.77,24.78,21600.0,14.9624,14.9624,14.9503,14.9563,21600.0
2009-07-21 14:30:00,24.78,24.82,24.78,24.8,38800.0,14.9563,14.9805,14.9563,14.9684,38800.0
2009-07-21 14:35:00,24.81,24.83,24.8,24.82,11400.0,14.9745,14.9865,14.9684,14.9805,11400.0
2009-07-21 14:40:00,24.82,24.82,24.8,24.82,13600.0,14.9805,14.9805,14.9684,14.9805,13600.0
2009-07-21 14:45:00,24.82,24.83,24.8,24.82,16400.0,14.9805,14.9865,14.9684,14.9805,16400.0
2009-07-21 14:50:00,24.83,24.89,24.83,24.86,19400.0,14.9865,15.0227,14.9865,15.0046,19400.0
2009-07-21 14:55:00,24.86,24.88,24.85,24.88,11800.0,15.0046,15.0167,14.9986,15.0167,11800.0
2009-07-21 15:00:00,24.88,24.89,24.86,24.88,22400.0,15.0167,15.0227,15.0046,15.0167,22400.0
2009-07-21 15:05:00,24.89,24.91,24.87,24.9,31600.0,15.0227,15.0348,15.0107,15.0288,31600.0
2009-07-21 15:10:00,24.91,24.91,24.89,24.9,18800.0,15.0348,15.0348,15.0227,15.0288,18800.0
2009-07-21 15:15:00,24.9,24.93,24.89,24.93,22800.0,15.0288,15.0469,15.0227,15.0469,22800.0
2009-07-21 15:20:00,24.93,24.95,24.92,24.93,33000.0,15.0469,15.0589,15.0408,15.0469,33000.0
2009-07-21 15:25:00,24.93,24.96,24.92,24.96,38400.0,15.0469,15.065,15.0408,15.065,38400.0
2009-07-21 15:30:00,24.96,24.97,24.91,24.92,52600.0,15.065,15.071,15.0348,15.0408,52600.0
2009-07-21 15:35:00,24.92,24.93,24.89,24.89,36000.0,15.0408,15.0469,15.0227,15.0227,36000.0
2009-07-21 15:40:00,24.9,24.91,24.87,24.88,50600.0,15.0288,15.0348,15.0107,15.0167,50600.0
2009-07-21 15:45:00,24.89,24.89,24.83,24.84,42000.0,15.0227,15.0227,14.9865,14.9926,42000.0
2009-07-21 15:50:00,24.84,24.88,24.83,24.86,75400.0,14.9926,15.0167,14.9865,15.0046,75400.0
2009-07-21 15:55:00,24.88,24.93,24.86,24.93,76200.0,15.0167,15.0469,15.0046,15.0469,76200.0
2009-07-22 09:30:00,24.96,24.97,24.81,24.97,87000.0,15.065,15.071,14.9745,15.071,87000.0
2009-07-22 09:35:00,24.98,25.0,24.93,24.99,71000.0,15.0771,15.0891,15.0469,15.0831,71000.0
2009-07-22 09:40:00,24.99,25.03,24.89,24.93,157000.0,15.0831,15.1072,15.0227,15.0469,157000.0
2009-07-22 09:45:00,24.9,24.98,24.9,24.97,13000.0,15.0288,15.0771,15.0288,15.071,13000.0
2009-07-22 09:50:00,24.98,25.0,24.96,25.0,35000.0,15.0771,15.0891,15.065,15.0891,35000.0
2009-07-22 09:55:00,25.0,25.0,24.97,24.98,11600.0,15.0891,15.0891,15.071,15.0771,11600.0
2009-07-22 10:00:00,24.98,25.0,24.96,24.97,85800.0,15.0771,15.0891,15.065,15.071,85800.0
2009-07-22 10:05:00,24.98,24.99,24.93,24.93,23400.0,15.0771,15.0831,15.0469,15.0469,23400.0
2009-07-22 10:10:00,24.93,24.93,24.85,24.85,14600.0,15.0469,15.0469,14.9986,14.9986,14600.0
2009-07-22 10:15:00,24.84,24.84,24.81,24.83,13000.0,14.9926,14.9926,14.9745,14.9865,13000.0
2009-07-22 10:20:00,24.83,24.84,24.8,24.81,15600.0,14.9865,14.9926,14.9684,14.9745,15600.0
2009-07-22 10:25:00,24.8,24.82,24.73,24.75,16400.0,14.9684,14.9805,14.9262,14.9382,16400.0
2009-07-22 10:30:00,24.76,24.79,24.74,24.75,25400.0,14.9443,14.9624,14.9322,14.9382,25400.0
2009-07-22 10:35:00,24.76,24.8,24.75,24.79,54400.0,14.9443,14.9684,14.9382,14.9624,54400.0
2009-07-22 10:40:00,24.79,24.82,24.78,24.81,24600.0,14.9624,14.9805,14.9563,14.9745,24600.0
2009-07-22 10:45:00,24.8,24.85,24.8,24.84,18600.0,14.9684,14.9986,14.9684,14.9926,18600.0
2009-07-22 10:50:00,24.84,24.91,24.84,24.89,31600.0,14.9926,15.0348,14.9926,15.0227,31600.0
2009-07-22 10:55:00,24.89,24.92,24.89,24.91,9000.0,15.0227,15.0408,15.0227,15.0348,9000.0
2009-07-22 11:00:00,24.91,24.92,24.89,24.92,31600.0,15.0348,15.0408,15.0227,15.0408,31600.0
2009-07-22 11:05:00,24.92,24.93,24.86,24.87,18400.0,15.0408,15.0469,15.0046,15.0107,18400.0
2009-07-22 11:10:00,24.88,24.89,24.86,24.88,22000.0,15.0167,15.0227,15.0046,15.0167,22000.0
2009-07-22 11:15:00,24.86,24.88,24.85,24.86,8200.0,15.0046,15.0167,14.9986,15.0046,8200.0
2009-07-22 11:20:00,24.86,24.87,24.83,24.84,8200.0,15.0046,15.0107,14.9865,14.9926,8200.0
2009-07-22 11:25:00,24.85,24.85,24.8,24.83,33800.0,14.9986,14.9986,14.9684,14.9865,33800.0
2009-07-22 11:30:00,24.83,24.86,24.82,24.85,10400.0,14.9865,15.0046,14.9805,14.9986,10400.0
2009-07-22 11:35:00,24.85,24.86,24.82,24.82,8000.0,14.9986,15.0046,14.9805,14.9805,8000.0
2009-07-22 11:40:00,24.83,24.84,24.81,24.82,9200.0,14.9865,14.9926,14.9745,14.9805,9200.0
2009-07-22 11:45:00,24.83,24.83,24.78,24.78,5800.0,14.9865,14.9865,14.9563,14.9563,5800.0
2009-07-22 11:50:00,24.79,24.83,24.79,24.82,11400.0,14.9624,14.9865,14.9624,14.9805,11400.0
2009-07-22 11:55:00,24.82,24.85,24.82,24.85,4400.0,14.9805,14.9986,14.9805,14.9986,4400.0
2009-07-22 12:00:00,24.85,24.86,24.85,24.85,6000.0,14.9986,15.0046,14.9986,14.9986,6000.0
2009-07-22 12:05:00,24.86,24.88,24.85,24.86,31000.0,15.0046,15.0167,14.9986,15.0046,31000.0
2009-07-22 12:10:00,24.85,24.86,24.83,24.83,20000.0,14.9986,15.0046,14.9865,14.9865,20000.0
2009-07-22 12:15:00,24.83,24.84,24.82,24.83,22000.0,14.9865,14.9926,14.9805,14.9865,22000.0
2009-07-22 12:20:00,24.84,24.87,24.84,24.86,15600.0,14.9926,15.0107,14.9926,15.0046,15600.0
2009-07-22 12:25:00,24.87,24.93,24.86,24.93,17800.0,15.0107,15.0469,15.0046,15.0469,17800.0
2009-07-22 12:30:00,24.93,24.95,24.93,24.93,16400.0,15.0469,15.0589,15.0469,15.0469,16400.0
2009-07-22 12:35:00,24.94,24.96,24.93,24.94,13400.0,15.0529,15.065,15.0469,15.0529,13400.0
2009-07-22 12:40:00,24.93,24.96,24.93,24.94,24400.0,15.0469,15.065,15.0469,15.0529,24400.0
2009-07-22 12:45:00,24.93,24.96,24.92,24.96,8400.0,15.0469,15.065,15.0408,15.065,8400.0
2009-07-22 12:50:00,24.96,24.98,24.95,24.95,7800.0,15.065,15.0771,15.0589,15.0589,7800.0
2009-07-22 12:55:00,24.94,24.98,24.91,24.92,29400.0,15.0529,15.0771,15.0348,15.0408,29400.0
2009-07-22 13:00:00,24.92,24.93,24.89,24.91,35600.0,15.0408,15.0469,15.0227,15.0348,35600.0
2009-07-22 13:05:00,24.92,24.95,24.9,24.94,27600.0,15.0408,15.0589,15.0288,15.0529,27600.0
2009-07-22 13:10:00,24.93,24.93,24.92,24.92,17200.0,15.0469,15.0469,15.0408,15.0408,17200.0
2009-07-22 13:15:00,24.93,24.93,24.92,24.92,25200.0,15.0469,15.0469,15.0408,15.0408,25200.0
2009-07-22 13:20:00,24.93,24.93,24.91,24.91,12400.0,15.0469,15.0469,15.0348,15.0348,12400.0
2009-07-22 13:25:00,24.9,24.92,24.9,24.91,4000.0,15.0288,15.0408,15.0288,15.0348,4000.0
2009-07-22 13:30:00,24.91,24.93,24.9,24.91,20200.0,15.0348,15.0469,15.0288,15.0348,20200.0
2009-07-22 13:35:00,24.91,24.92,24.89,24.9,39000.0,15.0348,15.0408,15.0227,15.0288,39000.0
2009-07-22 13:40:00,24.9,24.91,24.87,24.87,17200.0,15.0288,15.0348,15.0107,15.0107,17200.0
2009-07-22 13:45:00,24.87,24.92,24.87,24.92,14600.0,15.0107,15.0408,15.0107,15.0408,14600.0
2009-07-22 13:50:00,24.91,24.93,24.9,24.91,14000.0,15.0348,15.0469,15.0288,15.0348,14000.0
2009-07-22 13:55:00,24.91,24.94,24.91,24.94,39800.0,15.0348,15.0529,15.0348,15.0529,39800.0
2009-07-22 14:00:00,24.95,24.97,24.94,24.95,9000.0,15.0589,15.071,15.0529,15.0589,9000.0
2009-07-22 14:05:00,24.95,24.98,24.93,24.94,19200.0,15.0589,15.0771,15.0469,15.0529,19200.0
2009-07-22 14:10:00,24.93,24.94,24.92,24.93,10400.0,15.0469,15.0529,15.0408,15.0469,10400.0
2009-07-22 14:15:00,24.93,24.95,24.92,24.93,14600.0,15.0469,15.0589,15.0408,15.0469,14600.0
2009-07-22 14:20:00,24.92,24.92,24.89,24.91,7800.0,15.0408,15.0408,15.0227,15.0348,7800.0
2009-07-22 14:25:00,24.91,24.92,24.9,24.91,3000.0,15.0348,15.0408,15.0288,15.0348,3000.0
2009-07-22 14:30:00,24.9,24.93,24.9,24.93,6800.0,15.0288,15.0469,15.0288,15.0469,6800.0
2009-07-22 14:35:00,24.93,24.96,24.93,24.96,12400.0,15.0469,15.065,15.0469,15.065,12400.0
2009-07-22 14:40:00,24.95,24.99,24.95,24.98,15200.0,15.0589,15.0831,15.0589,15.0771,15200.0
2009-07-22 14:45:00,24.97,24.97,24.93,24.94,23400.0,15.071,15.071,15.0469,15.0529,23400.0
2009-07-22 14:50:00,24.94,24.96,24.92,24.93,53800.0,15.0529,15.065,15.0408,15.0469,53800.0
2009-07-22 14:55:00,24.92,24.93,24.91,24.92,16400.0,15.0408,15.0469,15.0348,15.0408,16400.0
2009-07-22 15:00:00,24.93,24.93,24.92,24.93,15600.0,15.0469,15.0469,15.0408,15.0469,15600.0
2009-07-22 15:05:00,24.92,24.92,24.9,24.91,15600.0,15.0408,15.0408,15.0288,15.0348,15600.0
2009-07-22 15:10:00,24.91,24.91,24.89,24.9,18200.0,15.0348,15.0348,15.0227,15.0288,18200.0
2009-07-22 15:15:00,24.9,24.9,24.85,24.87,18600.0,15.0288,15.0288,14.9986,15.0107,18600.0
2009-07-22 15:20:00,24.87,24.88,24.86,24.86,9800.0,15.0107,15.0167,15.0046,15.0046,9800.0
2009-07-22 15:25:00,24.86,24.89,24.85,24.88,14200.0,15.0046,15.0227,14.9986,15.0167,14200.0
2009-07-22 15:30:00,24.87,24.89,24.87,24.88,18600.0,15.0107,15.0227,15.0107,15.0167,18600.0
2009-07-22 15:35:00,24.88,24.89,24.86,24.86,11000.0,15.0167,15.0227,15.0046,15.0046,11000.0
2009-07-22 15:40:00,24.88,24.88,24.79,24.84,126000.0,15.0167,15.0167,14.9624,14.9926,126000.0
2009-07-22 15:45:00,24.84,24.88,24.81,24.82,40200.0,14.9926,15.0167,14.9745,14.9805,40200.0
2009-07-22 15:50:00,24.81,24.85,24.8,24.8,65800.0,14.9745,14.9986,14.9684,14.9684,65800.0
2009-07-22 15:55:00,24.8,24.86,24.79,24.84,203400.0,14.9684,15.0046,14.9624,14.9926,203400.0
2009-07-23 09:30:00,24.84,24.93,24.84,24.89,36200.0,14.9926,15.0469,14.9926,15.0227,36200.0
2009-07-23 09:35:00,24.89,24.97,24.88,24.92,149200.0,15.0227,15.071,15.0167,15.0408,149200.0
2009-07-23 09:40:00,24.92,24.95,24.89,24.89,25400.0,15.0408,15.0589,15.0227,15.0227,25400.0
2009-07-23 09:45:00,24.89,24.93,24.89,24.92,25600.0,15.0227,15.0469,15.0227,15.0408,25600.0
2009-07-23 09:50:00,24.91,24.93,24.88,24.92,21600.0,15.0348,15.0469,15.0167,15.0408,21600.0
2009-07-23 09:55:00,24.92,25.0,24.92,24.98,57200.0,15.0408,15.0891,15.0408,15.0771,57200.0
2009-07-23 10:00:00,24.98,25.0,24.93,24.99,58000.0,15.0771,15.0891,15.0469,15.0831,58000.0
2009-07-23 10:05:00,24.99,25.0,24.97,25.0,47600.0,15.0831,15.0891,15.071,15.0891,47600.0
2009-07-23 10:10:00,25.0,25.04,24.97,25.0,219000.0,15.0891,15.1133,15.071,15.0891,219000.0
2009-07-23 10:15:00,25.0,25.07,24.97,25.05,49800.0,15.0891,15.1314,15.071,15.1193,49800.0
2009-07-23 10:20:00,25.05,25.08,25.02,25.06,33000.0,15.1193,15.1374,15.1012,15.1253,33000.0
2009-07-23 10:25:00,25.06,25.09,25.06,25.06,20400.0,15.1253,15.1434,15.1253,15.1253,20400.0
2009-07-23 10:30:00,25.07,25.13,25.07,25.13,48800.0,15.1314,15.1676,15.1314,15.1676,48800.0
2009-07-23 10:35:00,25.13,25.13,25.11,25.12,123800.0,15.1676,15.1676,15.1555,15.1616,123800.0
2009-07-23 10:40:00,25.12,25.13,25.09,25.1,44600.0,15.1616,15.1676,15.1434,15.1495,44600.0
2009-07-23 10:45:00,25.1,25.13,25.08,25.13,40200.0,15.1495,15.1676,15.1374,15.1676,40200.0
2009-07-23 10:50:00,25.13,25.21,25.13,25.21,32600.0,15.1676,15.2159,15.1676,15.2159,32600.0
2009-07-23 10:55:00,25.21,25.23,25.17,25.22,23800.0,15.2159,15.2279,15.1917,15.2219,23800.0
2009-07-23 11:00:00,25.22,25.25,25.2,25.24,33000.0,15.2219,15.24,15.2098,15.234,33000.0
2009-07-23 11:05:00,25.24,25.26,25.22,25.25,20600.0,15.234,15.2461,15.2219,15.24,20600.0
2009-07-23 11:10:00,25.25,25.31,25.24,25.31,38200.0,15.24,15.2762,15.234,15.2762,38200.0
2009-07-23 11:15:00,25.31,25.36,25.31,25.34,27000.0,15.2762,15.3064,15.2762,15.2943,27000.0
2009-07-23 11:20:00,25.35,25.38,25.34,25.36,47400.0,15.3004,15.3185,15.2943,15.3064,47400.0
2009-07-23 11:25:00,25.36,25.38,25.36,25.36,16000.0,15.3064,15.3185,15.3064,15.3064,16000.0
2009-07-23 11:30:00,25.37,25.37,25.31,25.33,26200.0,15.3124,15.3124,15.2762,15.2883,26200.0
2009-07-23 11:35:00,25.33,25.38,25.33,25.38,30400.0,15.2883,15.3185,15.2883,15.3185,30400.0
2009-07-23 11:40:00,25.38,25.39,25.36,25.39,27800.0,15.3185,15.3245,15.3064,15.3245,27800.0
2009-07-23 11:45:00,25.39,25.4,25.36,25.36,39400.0,15.3245,15.3306,15.3064,15.3064,39400.0
2009-07-23 11:50:00,25.37,25.42,25.36,25.4,17600.0,15.3124,15.3426,15.3064,15.3306,17600.0
2009-07-23 11:55:00,25.4,25.41,25.38,25.39,18600.0,15.3306,15.3366,15.3185,15.3245,18600.0
2009-07-23 12:00:00,25.38,25.43,25.38,25.43,25000.0,15.3185,15.3487,15.3185,15.3487,25000.0
2009-07-23 12:05:00,25.43,25.47,25.43,25.47,21000.0,15.3487,15.3728,15.3487,15.3728,21000.0
2009-07-23 12:10:00,25.47,25.48,25.46,25.48,14800.0,15.3728,15.3788,15.3668,15.3788,14800.0
2009-07-23 12:15:00,25.48,25.49,25.48,25.49,96200.0,15.3788,15.3849,15.3788,15.3849,96200.0
2009-07-23 12:20:00,25.49,25.5,25.47,25.49,30200.0,15.3849,15.3909,15.3728,15.3849,30200.0
2009-07-23 12:25:00,25.49,25.5,25.49,25.5,20800.0,15.3849,15.3909,15.3849,15.3909,20800.0
2009-07-23 12:30:00,25.49,25.51,25.48,25.5,24600.0,15.3849,15.3969,15.3788,15.3909,24600.0
2009-07-23 12:35:00,25.5,25.54,25.5,25.5,33200.0,15.3909,15.4151,15.3909,15.3909,33200.0
2009-07-23 12:40:00,25.5,25.5,25.46,25.46,39200.0,15.3909,15.3909,15.3668,15.3668,39200.0
2009-07-23 12:45:00,25.47,25.49,25.47,25.48,40600.0,15.3728,15.3849,15.3728,15.3788,40600.0
2009-07-23 12:50:00,25.48,25.49,25.47,25.49,22400.0,15.3788,15.3849,15.3728,15.3849,22400.0
2009-07-23 12:55:00,25.48,25.52,25.48,25.51,19000.0,15.3788,15.403,15.3788,15.3969,19000.0
2009-07-23 13:00:00,25.51,25.53,25.5,25.52,31400.0,15.3969,15.409,15.3909,15.403,31400.0
2009-07-23 13:05:00,25.52,25.56,25.52,25.54,28600.0,15.403,15.4271,15.403,15.4151,28600.0
2009-07-23 13:10:00,25.54,25.55,25.53,25.55,27000.0,15.4151,15.4211,15.409,15.4211,27000.0
2009-07-23 13:15:00,25.55,25.55,25.54,25.54,27200.0,15.4211,15.4211,15.4151,15.4151,27200.0
2009-07-23 13:20:00,25.54,25.56,25.53,25.55,17200.0,15.4151,15.4271,15.409,15.4211,17200.0
2009-07-23 13:25:00,25.56,25.6,25.55,25.6,38400.0,15.4271,15.4513,15.4211,15.4513,38400.0
2009-07-23 13:30:00,25.6,25.61,25.56,25.57,98200.0,15.4513,15.4573,15.4271,15.4332,98200.0
2009-07-23 13:35:00,25.57,25.67,25.57,25.66,38800.0,15.4332,15.4935,15.4332,15.4875,38800.0
2009-07-23 13:40:00,25.66,25.7,25.66,25.66,31600.0,15.4875,15.5116,15.4875,15.4875,31600.0
2009-07-23 13:45:00,25.67,25.68,25.64,25.67,28000.0,15.4935,15.4996,15.4754,15.4935,28000.0
2009-07-23 13:50:00,25.67,25.68,25.62,25.67,71200.0,15.4935,15.4996,15.4633,15.4935,71200.0
2009-07-23 13:55:00,25.68,25.68,25.66,25.66,23400.0,15.4996,15.4996,15.4875,15.4875,23400.0
2009-07-23 14:00:00,25.67,25.68,25.66,25.68,29000.0,15.4935,15.4996,15.4875,15.4996,29000.0
2009-07-23 14:05:00,25.68,25.72,25.68,25.68,42200.0,15.4996,15.5237,15.4996,15.4996,42200.0
2009-07-23 14:10:00,25.68,25.71,25.66,25.71,31600.0,15.4996,15.5177,15.4875,15.5177,31600.0
2009-07-23 14:15:00,25.71,25.72,25.68,25.7,18400.0,15.5177,15.5237,15.4996,15.5116,18400.0
2009-07-23 14:20:00,25.7,25.74,25.68,25.71,31400.0,15.5116,15.5358,15.4996,15.5177,31400.0
2009-07-23 14:25:00,25.72,25.74,25.7,25.72,43400.0,15.5237,15.5358,15.5116,15.5237,43400.0
2009-07-23 14:30:00,25.72,25.75,25.71,25.74,31600.0,15.5237,15.5418,15.5177,15.5358,31600.0
2009-07-23 14:35:00,25.74,25.75,25.72,25.72,24600.0,15.5358,15.5418,15.5237,15.5237,24600.0
2009-07-23 14:40:00,25.73,25.75,25.72,25.72,22600.0,15.5297,15.5418,15.5237,15.5237,22600.0
2009-07-23 14:45:00,25.72,25.75,25.72,25.74,31000.0,15.5237,15.5418,15.5237,15.5358,31000.0
2009-07-23 14:50:00,25.74,25.75,25.72,25.73,31600.0,15.5358,15.5418,15.5237,15.5297,31600.0
2009-07-23 14:55:00,25.74,25.75,25.74,25.75,25600.0,15.5358,15.5418,15.5358,15.5418,25600.0
2009-07-23 15:00:00,25.75,25.81,25.75,25.79,53000.0,15.5418,15.578,15.5418,15.5659,53000.0
2009-07-23 15:05:00,25.8,25.84,25.79,25.82,55000.0,15.572,15.5961,15.5659,15.5841,55000.0
2009-07-23 15:10:00,25.82,25.84,25.79,25.84,44200.0,15.5841,15.5961,15.5659,15.5961,44200.0
2009-07-23 15:15:00,25.85,25.86,25.82,25.82,56400.0,15.6022,15.6082,15.5841,15.5841,56400.0
2009-07-23 15:20:00,25.83,25.85,25.75,25.78,86600.0,15.5901,15.6022,15.5418,15.5599,86600.0
2009-07-23 15:25:00,25.79,25.79,25.75,25.75,51800.0,15.5659,15.5659,15.5418,15.5418,51800.0
2009-07-23 15:30:00,25.75,25.76,25.73,25.75,79800.0,15.5418,15.5478,15.5297,15.5418,79800.0
2009-07-23 15:35:00,25.75,25.75,25.73,25.75,49600.0,15.5418,15.5418,15.5297,15.5418,49600.0
2009-07-23 15:40:00,25.75,25.8,25.74,25.8,83200.0,15.5418,15.572,15.5358,15.572,83200.0
2009-07-23 15:45:00,25.8,25.8,25.66,25.67,129800.0,15.572,15.572,15.4875,15.4935,129800.0
2009-07-23 15:50:00,25.67,25.7,25.58,25.65,221000.0,15.4935,15.5116,15.4392,15.4814,221000.0
2009-07-23 15:55:00,25.65,25.69,25.59,25.66,267200.0,15.4814,15.5056,15.4452,15.4875,267200.0
2009-07-24 09:30:00,25.5,25.78,25.49,25.64,152600.0,15.3909,15.5599,15.3849,15.4754,152600.0
2009-07-24 09:35:00,25.61,25.78,25.59,25.78,34600.0,15.4573,15.5599,15.4452,15.5599,34600.0
2009-07-24 09:40:00,25.78,25.88,25.77,25.86,54400.0,15.5599,15.6203,15.5539,15.6082,54400.0
2009-07-24 09:45:00,25.87,25.91,25.85,25.85,41800.0,15.6142,15.6384,15.6022,15.6022,41800.0
2009-07-24 09:50:00,25.85,25.96,25.83,25.95,46200.0,15.6022,15.6686,15.5901,15.6625,46200.0
2009-07-24 09:55:00,25.95,25.95,25.86,25.88,53200.0,15.6625,15.6625,15.6082,15.6203,53200.0
2009-07-24 10:00:00,25.9,25.91,25.85,25.87,38400.0,15.6323,15.6384,15.6022,15.6142,38400.0
2009-07-24 10:05:00,25.88,26.11,25.88,26.11,136000.0,15.6203,15.7591,15.6203,15.7591,136000.0
2009-07-24 10:10:00,26.11,26.14,26.03,26.06,92000.0,15.7591,15.7772,15.7108,15.7289,92000.0
2009-07-24 10:15:00,26.06,26.08,26.02,26.05,60600.0,15.7289,15.741,15.7048,15.7229,60600.0
2009-07-24 10:20:00,26.04,26.04,25.95,25.98,36200.0,15.7168,15.7168,15.6625,15.6806,36200.0
2009-07-24 10:25:00,25.99,26.04,25.96,26.0,40600.0,15.6867,15.7168,15.6686,15.6927,40600.0
2009-07-24 10:30:00,26.0,26.02,25.99,26.0,26200.0,15.6927,15.7048,15.6867,15.6927,26200.0
2009-07-24 10:35:00,26.0,26.0,25.97,25.99,16200.0,15.6927,15.6927,15.6746,15.6867,16200.0
2009-07-24 10:40:00,25.99,26.01,25.93,25.93,30000.0,15.6867,15.6987,15.6504,15.6504,30000.0
2009-07-24 10:45:00,25.95,26.0,25.95,26.0,28000.0,15.6625,15.6927,15.6625,15.6927,28000.0
2009-07-24 10:50:00,26.0,26.0,25.96,25.97,25800.0,15.6927,15.6927,15.6686,15.6746,25800.0
2009-07-24 10:55:00,25.97,25.97,25.9,25.93,40000.0,15.6746,15.6746,15.6323,15.6504,40000.0
2009-07-24 11:00:00,25.93,25.98,25.92,25.95,31400.0,15.6504,15.6806,15.6444,15.6625,31400.0
2009-07-24 11:05:00,25.95,25.97,25.93,25.94,28600.0,15.6625,15.6746,15.6504,15.6565,28600.0
2009-07-24 11:10:00,25.94,25.95,25.93,25.93,25200.0,15.6565,15.6625,15.6504,15.6504,25200.0
2009-07-24 11:15:00,25.95,25.97,25.93,25.93,37800.0,15.6625,15.6746,15.6504,15.6504,37800.0
2009-07-24 11:20:00,25.95,25.95,25.84,25.84,47000.0,15.6625,15.6625,15.5961,15.5961,47000.0
2009-07-24 11:25:00,25.85,25.86,25.83,25.86,17600.0,15.6022,15.6082,15.5901,15.6082,17600.0
2009-07-24 11:30:00,25.86,25.89,25.83,25.85,35400.0,15.6082,15.6263,15.5901,15.6022,35400.0
2009-07-24 11:35:00,25.85,25.86,25.84,25.85,11800.0,15.6022,15.6082,15.5961,15.6022,11800.0
2009-07-24 11:40:00,25.86,25.88,25.85,25.87,10200.0,15.6082,15.6203,15.6022,15.6142,10200.0
2009-07-24 11:45:00,25.87,25.92,25.86,25.91,25800.0,15.6142,15.6444,15.6082,15.6384,25800.0
2009-07-24 11:50:00,25.92,25.92,25.9,25.91,14200.0,15.6444,15.6444,15.6323,15.6384,14200.0
2009-07-24 11:55:00,25.91,25.93,25.9,25.93,17000.0,15.6384,15.6504,15.6323,15.6504,17000.0
2009-07-24 12:00:00,25.93,25.95,25.92,25.95,12200.0,15.6504,15.6625,15.6444,15.6625,12200.0
2009-07-24 12:05:00,25.95,25.97,25.94,25.97,12600.0,15.6625,15.6746,15.6565,15.6746,12600.0
2009-07-24 12:10:00,25.97,25.99,25.95,25.96,20000.0,15.6746,15.6867,15.6625,15.6686,20000.0
2009-07-24 12:15:00,25.96,25.97,25.93,25.93,16000.0,15.6686,15.6746,15.6504,15.6504,16000.0
2009-07-24 12:20:00,25.94,26.0,25.93,26.0,17200.0,15.6565,15.6927,15.6504,15.6927,17200.0
2009-07-24 12:25:00,26.0,26.0,25.99,25.99,7400.0,15.6927,15.6927,15.6867,15.6867,7400.0
2009-07-24 12:30:00,26.0,26.01,25.99,26.0,12000.0,15.6927,15.6987,15.6867,15.6927,12000.0
2009-07-24 12:35:00,26.01,26.03,26.0,26.02,21400.0,15.6987,15.7108,15.6927,15.7048,21400.0
2009-07-24 12:40:00,26.02,26.04,26.0,26.02,17200.0,15.7048,15.7168,15.6927,15.7048,17200.0
2009-07-24 12:45:00,26.01,26.02,25.99,26.0,13000.0,15.6987,15.7048,15.6867,15.6927,13000.0
2009-07-24 12:50:00,26.0,26.03,26.0,26.02,10400.0,15.6927,15.7108,15.6927,15.7048,10400.0
2009-07-24 12:55:00,26.02,26.02,25.99,26.0,5800.0,15.7048,15.7048,15.6867,15.6927,5800.0
2009-07-24 13:00:00,25.99,26.0,25.99,26.0,6600.0,15.6867,15.6927,15.6867,15.6927,6600.0
2009-07-24 13:05:00,26.0,26.02,25.99,26.0,13400.0,15.6927,15.7048,15.6867,15.6927,13400.0
2009-07-24 13:10:00,26.0,26.02,25.98,26.0,28400.0,15.6927,15.7048,15.6806,15.6927,28400.0
2009-07-24 13:15:00,26.0,26.04,25.99,26.03,20000.0,15.6927,15.7168,15.6867,15.7108,20000.0
2009-07-24 13:20:00,26.02,26.04,25.99,26.02,19400.0,15.7048,15.7168,15.6867,15.7048,19400.0
2009-07-24 13:25:00,26.03,26.04,26.0,26.03,8600.0,15.7108,15.7168,15.6927,15.7108,8600.0
2009-07-24 13:30:00,26.03,26.1,26.02,26.08,22000.0,15.7108,15.753,15.7048,15.741,22000.0
2009-07-24 13:35:00,26.07,26.11,26.06,26.11,20200.0,15.7349,15.7591,15.7289,15.7591,20200.0
2009-07-24 13:40:00,26.1,26.1,26.08,26.08,11200.0,15.753,15.753,15.741,15.741,11200.0
2009-07-24 13:45:00,26.09,26.1,26.07,26.07,6200.0,15.747,15.753,15.7349,15.7349,6200.0
2009-07-24 13:50:00,26.07,26.11,26.06,26.11,20000.0,15.7349,15.7591,15.7289,15.7591,20000.0
2009-07-24 13:55:00,26.1,26.11,26.09,26.09,8200.0,15.753,15.7591,15.747,15.747,8200.0
2009-07-24 14:00:00,26.09,26.1,26.06,26.08,17000.0,15.747,15.753,15.7289,15.741,17000.0
2009-07-24 14:05:00,26.07,26.09,26.07,26.08,10400.0,15.7349,15.747,15.7349,15.741,10400.0
2009-07-24 14:10:00,26.07,26.07,26.05,26.05,17000.0,15.7349,15.7349,15.7229,15.7229,17000.0
2009-07-24 14:15:00,26.05,26.05,26.03,26.03,15800.0,15.7229,15.7229,15.7108,15.7108,15800.0
2009-07-24 14:20:00,26.02,26.03,26.0,26.02,18800.0,15.7048,15.7108,15.6927,15.7048,18800.0
2009-07-24 14:25:00,26.02,26.04,26.0,26.02,11400.0,15.7048,15.7168,15.6927,15.7048,11400.0
2009-07-24 14:30:00,26.0,26.02,26.0,26.0,11200.0,15.6927,15.7048,15.6927,15.6927,11200.0
2009-07-24 14:35:00,26.01,26.03,26.0,26.03,9800.0,15.6987,15.7108,15.6927,15.7108,9800.0
2009-07-24 14:40:00,26.03,26.03,26.01,26.02,13400.0,15.7108,15.7108,15.6987,15.7048,13400.0
2009-07-24 14:45:00,26.01,26.04,26.0,26.04,15600.0,15.6987,15.7168,15.6927,15.7168,15600.0
2009-07-24 14:50:00,26.04,26.04,25.99,26.0,16400.0,15.7168,15.7168,15.6867,15.6927,16400.0
2009-07-24 14:55:00,26.0,26.02,26.0,26.02,7200.0,15.6927,15.7048,15.6927,15.7048,7200.0
2009-07-24 15:00:00,26.02,26.04,25.99,26.0,28800.0,15.7048,15.7168,15.6867,15.6927,28800.0
2009-07-24 15:05:00,26.0,26.0,25.97,25.97,19000.0,15.6927,15.6927,15.6746,15.6746,19000.0
2009-07-24 15:10:00,25.98,25.99,25.96,25.98,21600.0,15.6806,15.6867,15.6686,15.6806,21600.0
2009-07-24 15:15:00,25.97,25.98,25.96,25.96,16600.0,15.6746,15.6806,15.6686,15.6686,16600.0
2009-07-24 15:20:00,25.97,26.02,25.97,26.02,23400.0,15.6746,15.7048,15.6746,15.7048,23400.0
2009-07-24 15:25:00,26.02,26.02,25.99,26.0,36400.0,15.7048,15.7048,15.6867,15.6927,36400.0
2009-07-24 15:30:00,26.0,26.0,25.93,25.93,81800.0,15.6927,15.6927,15.6504,15.6504,81800.0
2009-07-24 15:35:00,25.93,25.97,25.93,25.96,46800.0,15.6504,15.6746,15.6504,15.6686,46800.0
2009-07-24 15:40:00,25.96,25.99,25.95,25.98,50000.0,15.6686,15.6867,15.6625,15.6806,50000.0
2009-07-24 15:45:00,25.99,26.03,25.98,26.03,64400.0,15.6867,15.7108,15.6806,15.7108,64400.0
2009-07-24 15:50:00,26.03,26.06,26.02,26.05,69800.0,15.7108,15.7289,15.7048,15.7229,69800.0
2009-07-24 15:55:00,26.05,26.05,25.98,26.0,164800.0,15.7229,15.7229,15.6806,15.6927,164800.0
2009-07-27 11:15:00,26.2,26.21,26.19,26.2,12400.0,15.8134,15.8194,15.8074,15.8134,12400.0
2009-07-27 11:20:00,26.2,26.22,26.19,26.2,27000.0,15.8134,15.8255,15.8074,15.8134,27000.0
2009-07-27 11:25:00,26.2,26.22,26.17,26.2,26000.0,15.8134,15.8255,15.7953,15.8134,26000.0
2009-07-27 11:30:00,26.19,26.25,26.18,26.24,20000.0,15.8074,15.8436,15.8013,15.8375,20000.0
2009-07-27 11:35:00,26.24,26.25,26.18,26.2,24600.0,15.8375,15.8436,15.8013,15.8134,24600.0
2009-07-27 11:40:00,26.2,26.2,26.17,26.18,12200.0,15.8134,15.8134,15.7953,15.8013,12200.0
2009-07-27 11:45:00,26.19,26.22,26.18,26.18,28000.0,15.8074,15.8255,15.8013,15.8013,28000.0
2009-07-27 11:50:00,26.17,26.21,26.17,26.21,19200.0,15.7953,15.8194,15.7953,15.8194,19200.0
2009-07-27 11:55:00,26.21,26.23,26.2,26.22,8600.0,15.8194,15.8315,15.8134,15.8255,8600.0
2009-07-27 12:00:00,26.23,26.23,26.18,26.19,15600.0,15.8315,15.8315,15.8013,15.8074,15600.0
2009-07-27 12:05:00,26.19,26.19,26.16,26.17,17200.0,15.8074,15.8074,15.7893,15.7953,17200.0
2009-07-27 12:10:00,26.18,26.18,26.17,26.18,6400.0,15.8013,15.8013,15.7953,15.8013,6400.0
2009-07-27 12:15:00,26.18,26.21,26.18,26.21,12600.0,15.8013,15.8194,15.8013,15.8194,12600.0
2009-07-27 12:20:00,26.21,26.21,26.15,26.16,17600.0,15.8194,15.8194,15.7832,15.7893,17600.0
2009-07-27 12:25:00,26.16,26.17,26.14,26.14,9200.0,15.7893,15.7953,15.7772,15.7772,9200.0
2009-07-27 12:30:00,26.14,26.16,26.14,26.16,10800.0,15.7772,15.7893,15.7772,15.7893,10800.0
2009-07-27 12:35:00,26.16,26.18,26.16,26.17,10400.0,15.7893,15.8013,15.7893,15.7953,10400.0
2009-07-27 12:40:00,26.17,26.19,26.17,26.18,10800.0,15.7953,15.8074,15.7953,15.8013,10800.0
2009-07-27 12:45:00,26.18,26.19,26.16,26.17,6400.0,15.8013,15.8074,15.7893,15.7953,6400.0
2009-07-27 12:50:00,26.17,26.21,26.17,26.2,10800.0,15.7953,15.8194,15.7953,15.8134,10800.0
2009-07-27 12:55:00,26.19,26.19,26.18,26.18,4000.0,15.8074,15.8074,15.8013,15.8013,4000.0
2009-07-27 13:00:00,26.18,26.21,26.18,26.21,19000.0,15.8013,15.8194,15.8013,15.8194,19000.0
2009-07-27 13:05:00,26.21,26.23,26.2,26.21,8000.0,15.8194,15.8315,15.8134,15.8194,8000.0
2009-07-27 13:10:00,26.21,26.23,26.18,26.18,20600.0,15.8194,15.8315,15.8013,15.8013,20600.0
2009-07-27 13:15:00,26.18,26.2,26.18,26.18,8400.0,15.8013,15.8134,15.8013,15.8013,8400.0
2009-07-27 13:20:00,26.18,26.18,26.16,26.16,12000.0,15.8013,15.8013,15.7893,15.7893,12000.0
2009-07-27 13:25:00,26.15,26.18,26.14,26.18,10000.0,15.7832,15.8013,15.7772,15.8013,10000.0
2009-07-27 13:30:00,26.16,26.18,26.16,26.16,11600.0,15.7893,15.8013,15.7893,15.7893,11600.0
2009-07-27 13:35:00,26.17,26.18,26.17,26.18,5600.0,15.7953,15.8013,15.7953,15.8013,5600.0
2009-07-27 13:40:00,26.17,26.21,26.17,26.21,16200.0,15.7953,15.8194,15.7953,15.8194,16200.0
2009-07-27 13:45:00,26.21,26.23,26.21,26.23,17400.0,15.8194,15.8315,15.8194,15.8315,17400.0
2009-07-27 13:50:00,26.23,26.25,26.22,26.25,7400.0,15.8315,15.8436,15.8255,15.8436,7400.0
2009-07-27 13:55:00,26.25,26.29,26.24,26.26,16200.0,15.8436,15.8677,15.8375,15.8496,16200.0
2009-07-27 14:00:00,26.27,26.29,26.25,26.25,9600.0,15.8557,15.8677,15.8436,15.8436,9600.0
2009-07-27 14:05:00,26.25,26.27,26.25,26.26,12000.0,15.8436,15.8557,15.8436,15.8496,12000.0
2009-07-27 14:10:00,26.25,26.27,26.25,26.25,15600.0,15.8436,15.8557,15.8436,15.8436,15600.0
2009-07-27 14:15:00,26.25,26.28,26.24,26.27,18400.0,15.8436,15.8617,15.8375,15.8557,18400.0
2009-07-27 14:20:00,26.28,26.28,26.25,26.25,9200.0,15.8617,15.8617,15.8436,15.8436,9200.0
2009-07-27 14:25:00,26.25,26.25,26.24,26.25,11800.0,15.8436,15.8436,15.8375,15.8436,11800.0
2009-07-27 14:30:00,26.25,26.26,26.21,26.23,24400.0,15.8436,15.8496,15.8194,15.8315,24400.0
2009-07-27 14:35:00,26.23,26.28,26.22,26.23,20200.0,15.8315,15.8617,15.8255,15.8315,20200.0
2009-07-27 14:40:00,26.23,26.28,26.22,26.28,26000.0,15.8315,15.8617,15.8255,15.8617,26000.0
2009-07-27 14:45:00,26.28,26.29,26.25,26.27,12600.0,15.8617,15.8677,15.8436,15.8557,12600.0
2009-07-27 14:50:00,26.27,26.27,26.24,26.25,21800.0,15.8557,15.8557,15.8375,15.8436,21800.0
2009-07-27 14:55:00,26.25,26.26,26.23,26.24,14600.0,15.8436,15.8496,15.8315,15.8375,14600.0
2009-07-27 15:00:00,26.25,26.28,26.25,26.27,25200.0,15.8436,15.8617,15.8436,15.8557,25200.0
2009-07-27 15:05:00,26.28,26.29,26.26,26.28,20400.0,15.8617,15.8677,15.8496,15.8617,20400.0
2009-07-27 15:10:00,26.28,26.29,26.25,26.27,19800.0,15.8617,15.8677,15.8436,15.8557,19800.0
2009-07-27 15:15:00,26.28,26.29,26.24,26.24,22400.0,15.8617,15.8677,15.8375,15.8375,22400.0
2009-07-27 15:20:00,26.24,26.25,26.23,26.24,16800.0,15.8375,15.8436,15.8315,15.8375,16800.0
2009-07-27 15:25:00,26.24,26.29,26.23,26.25,40000.0,15.8375,15.8677,15.8315,15.8436,40000.0
2009-07-27 15:30:00,26.25,26.26,26.22,26.24,30400.0,15.8436,15.8496,15.8255,15.8375,30400.0
2009-07-27 15:35:00,26.22,26.24,26.21,26.23,37400.0,15.8255,15.8375,15.8194,15.8315,37400.0
2009-07-27 15:40:00,26.23,26.24,26.2,26.21,39800.0,15.8315,15.8375,15.8134,15.8194,39800.0
2009-07-27 15:45:00,26.21,26.21,26.14,26.15,60800.0,15.8194,15.8194,15.7772,15.7832,60800.0
2009-07-27 15:50:00,26.15,26.21,26.14,26.18,64600.0,15.7832,15.8194,15.7772,15.8013,64600.0
2009-07-27 15:55:00,26.18,26.25,26.18,26.25,91600.0,15.8013,15.8436,15.8013,15.8436,91600.0
2009-07-28 09:30:00,26.13,26.18,25.98,26.17,33600.0,15.7712,15.8013,15.6806,15.7953,33600.0
2009-07-28 09:35:00,26.17,26.18,26.11,26.11,29000.0,15.7953,15.8013,15.7591,15.7591,29000.0
2009-07-28 09:40:00,26.11,26.11,25.98,25.98,20400.0,15.7591,15.7591,15.6806,15.6806,20400.0
2009-07-28 09:45:00,25.99,26.02,25.93,25.97,48800.0,15.6867,15.7048,15.6504,15.6746,48800.0
2009-07-28 09:50:00,25.98,26.0,25.97,25.99,33600.0,15.6806,15.6927,15.6746,15.6867,33600.0
2009-07-28 09:55:00,26.0,26.01,25.97,26.0,16800.0,15.6927,15.6987,15.6746,15.6927,16800.0
2009-07-28 10:00:00,25.99,26.0,25.87,25.91,19800.0,15.6867,15.6927,15.6142,15.6384,19800.0
2009-07-28 10:05:00,25.91,25.94,25.91,25.91,34800.0,15.6384,15.6565,15.6384,15.6384,34800.0
2009-07-28 10:10:00,25.91,25.91,25.86,25.9,24400.0,15.6384,15.6384,15.6082,15.6323,24400.0
2009-07-28 10:15:00,25.89,25.89,25.84,25.88,24800.0,15.6263,15.6263,15.5961,15.6203,24800.0
2009-07-28 10:20:00,25.88,25.9,25.88,25.88,12600.0,15.6203,15.6323,15.6203,15.6203,12600.0
2009-07-28 10:25:00,25.9,25.92,25.88,25.91,39400.0,15.6323,15.6444,15.6203,15.6384,39400.0
2009-07-28 10:30:00,25.91,25.92,25.88,25.88,35800.0,15.6384,15.6444,15.6203,15.6203,35800.0
2009-07-28 10:35:00,25.88,25.89,25.86,25.89,14600.0,15.6203,15.6263,15.6082,15.6263,14600.0
2009-07-28 10:40:00,25.89,25.92,25.89,25.91,19800.0,15.6263,15.6444,15.6263,15.6384,19800.0
2009-07-28 10:45:00,25.91,25.97,25.91,25.95,23800.0,15.6384,15.6746,15.6384,15.6625,23800.0
2009-07-28 10:50:00,25.95,25.95,25.92,25.92,9200.0,15.6625,15.6625,15.6444,15.6444,9200.0
2009-07-28 10:55:00,25.92,25.92,25.9,25.91,14400.0,15.6444,15.6444,15.6323,15.6384,14400.0
2009-07-28 11:00:00,25.91,25.91,25.9,25.9,11800.0,15.6384,15.6384,15.6323,15.6323,11800.0
2009-07-28 11:05:00,25.89,25.91,25.87,25.89,31600.0,15.6263,15.6384,15.6142,15.6263,31600.0
2009-07-28 11:10:00,25.88,25.89,25.85,25.87,27400.0,15.6203,15.6263,15.6022,15.6142,27400.0
2009-07-28 11:15:00,25.86,25.9,25.85,25.88,27000.0,15.6082,15.6323,15.6022,15.6203,27000.0
2009-07-28 11:20:00,25.88,25.89,25.86,25.88,21200.0,15.6203,15.6263,15.6082,15.6203,21200.0
2009-07-28 11:25:00,25.88,25.89,25.86,25.86,21600.0,15.6203,15.6263,15.6082,15.6082,21600.0
2009-07-28 11:30:00,25.86,25.89,25.86,25.87,26600.0,15.6082,15.6263,15.6082,15.6142,26600.0
2009-07-28 11:35:00,25.87,25.89,25.86,25.88,39600.0,15.6142,15.6263,15.6082,15.6203,39600.0
2009-07-28 11:40:00,25.88,25.89,25.86,25.88,22000.0,15.6203,15.6263,15.6082,15.6203,22000.0
2009-07-28 11:45:00,25.88,25.88,25.86,25.88,17600.0,15.6203,15.6203,15.6082,15.6203,17600.0
2009-07-28 11:50:00,25.87,25.87,25.84,25.85,13800.0,15.6142,15.6142,15.5961,15.6022,13800.0
2009-07-28 11:55:00,25.85,25.88,25.84,25.88,11800.0,15.6022,15.6203,15.5961,15.6203,11800.0
2009-07-28 12:00:00,25.88,25.88,25.86,25.86,11800.0,15.6203,15.6203,15.6082,15.6082,11800.0
2009-07-28 12:05:00,25.86,25.89,25.85,25.89,11000.0,15.6082,15.6263,15.6022,15.6263,11000.0
2009-07-28 12:10:00,25.89,25.93,25.89,25.9,14600.0,15.6263,15.6504,15.6263,15.6323,14600.0
2009-07-28 12:15:00,25.9,25.91,25.9,25.91,16200.0,15.6323,15.6384,15.6323,15.6384,16200.0
2009-07-28 12:20:00,25.91,25.93,25.9,25.92,26200.0,15.6384,15.6504,15.6323,15.6444,26200.0
2009-07-28 12:25:00,25.92,25.92,25.9,25.9,7400.0,15.6444,15.6444,15.6323,15.6323,7400.0
2009-07-28 12:30:00,25.9,25.92,25.9,25.9,14800.0,15.6323,15.6444,15.6323,15.6323,14800.0
2009-07-28 12:35:00,25.9,25.95,25.9,25.92,30200.0,15.6323,15.6625,15.6323,15.6444,30200.0
2009-07-28 12:40:00,25.92,25.92,25.91,25.91,18800.0,15.6444,15.6444,15.6384,15.6384,18800.0
2009-07-28 12:45:00,25.91,25.91,25.88,25.89,11400.0,15.6384,15.6384,15.6203,15.6263,11400.0
2009-07-28 12:50:00,25.88,25.89,25.87,25.87,10200.0,15.6203,15.6263,15.6142,15.6142,10200.0
2009-07-28 12:55:00,25.87,25.87,25.86,25.86,18000.0,15.6142,15.6142,15.6082,15.6082,18000.0
2009-07-28 13:00:00,25.86,25.87,25.85,25.86,13200.0,15.6082,15.6142,15.6022,15.6082,13200.0
2009-07-28 13:05:00,25.86,25.86,25.83,25.86,14000.0,15.6082,15.6082,15.5901,15.6082,14000.0
2009-07-28 13:10:00,25.86,25.89,25.86,25.86,38600.0,15.6082,15.6263,15.6082,15.6082,38600.0
2009-07-28 13:15:00,25.87,25.88,25.86,25.86,17800.0,15.6142,15.6203,15.6082,15.6082,17800.0
2009-07-28 13:20:00,25.86,25.88,25.85,25.88,15400.0,15.6082,15.6203,15.6022,15.6203,15400.0
2009-07-28 13:25:00,25.88,25.88,25.86,25.86,21600.0,15.6203,15.6203,15.6082,15.6082,21600.0
2009-07-28 13:30:00,25.87,25.87,25.83,25.83,22200.0,15.6142,15.6142,15.5901,15.5901,22200.0
2009-07-28 13:35:00,25.84,25.84,25.83,25.84,12800.0,15.5961,15.5961,15.5901,15.5961,12800.0
2009-07-28 13:40:00,25.84,25.86,25.83,25.84,25400.0,15.5961,15.6082,15.5901,15.5961,25400.0
2009-07-28 13:45:00,25.83,25.84,25.81,25.83,10800.0,15.5901,15.5961,15.578,15.5901,10800.0
2009-07-28 13:50:00,25.83,25.88,25.82,25.88,22600.0,15.5901,15.6203,15.5841,15.6203,22600.0
2009-07-28 13:55:00,25.86,25.9,25.85,25.86,23400.0,15.6082,15.6323,15.6022,15.6082,23400.0
2009-07-28 14:00:00,25.86,25.86,25.84,25.85,18200.0,15.6082,15.6082,15.5961,15.6022,18200.0
2009-07-28 14:05:00,25.85,25.85,25.82,25.84,26000.0,15.6022,15.6022,15.5841,15.5961,26000.0
2009-07-28 14:10:00,25.83,25.85,25.83,25.83,23600.0,15.5901,15.6022,15.5901,15.5901,23600.0
2009-07-28 14:15:00,25.83,25.84,25.82,25.83,11000.0,15.5901,15.5961,15.5841,15.5901,11000.0
2009-07-28 14:20:00,25.83,25.84,25.83,25.83,14400.0,15.5901,15.5961,15.5901,15.5901,14400.0
2009-07-28 14:25:00,25.83,25.84,25.82,25.83,17800.0,15.5901,15.5961,15.5841,15.5901,17800.0
2009-07-28 14:30:00,25.83,25.9,25.82,25.89,45200.0,15.5901,15.6323,15.5841,15.6263,45200.0
2009-07-28 14:35:00,25.88,25.89,25.85,25.86,23000.0,15.6203,15.6263,15.6022,15.6082,23000.0
2009-07-28 14:40:00,25.86,25.86,25.84,25.85,21200.0,15.6082,15.6082,15.5961,15.6022,21200.0
2009-07-28 14:45:00,25.84,25.86,25.84,25.85,13600.0,15.5961,15.6082,15.5961,15.6022,13600.0
2009-07-28 14:50:00,25.85,25.85,25.82,25.83,25800.0,15.6022,15.6022,15.5841,15.5901,25800.0
2009-07-28 14:55:00,25.83,25.83,25.81,25.81,18800.0,15.5901,15.5901,15.578,15.578,18800.0
2009-07-28 15:00:00,25.81,25.82,25.8,25.82,18400.0,15.578,15.5841,15.572,15.5841,18400.0
2009-07-28 15:05:00,25.82,25.83,25.8,25.8,26000.0,15.5841,15.5901,15.572,15.572,26000.0
2009-07-28 15:10:00,25.8,25.86,25.79,25.86,53200.0,15.572,15.6082,15.5659,15.6082,53200.0
2009-07-28 15:15:00,25.86,25.86,25.82,25.82,38800.0,15.6082,15.6082,15.5841,15.5841,38800.0
2009-07-28 15:20:00,25.82,25.85,25.81,25.83,30000.0,15.5841,15.6022,15.578,15.5901,30000.0
2009-07-28 15:25:00,25.84,25.85,25.81,25.83,26200.0,15.5961,15.6022,15.578,15.5901,26200.0
2009-07-28 15:30:00,25.83,25.91,25.82,25.89,89400.0,15.5901,15.6384,15.5841,15.6263,89400.0
2009-07-28 15:35:00,25.9,25.91,25.86,25.86,36400.0,15.6323,15.6384,15.6082,15.6082,36400.0
2009-07-28 15:40:00,25.87,25.92,25.86,25.91,30800.0,15.6142,15.6444,15.6082,15.6384,30800.0
2009-07-28 15:45:00,25.91,25.95,25.9,25.93,43200.0,15.6384,15.6625,15.6323,15.6504,43200.0
2009-07-28 15:50:00,25.93,25.96,25.93,25.93,27600.0,15.6504,15.6686,15.6504,15.6504,27600.0
2009-07-28 15:55:00,25.93,25.98,25.92,25.93,77800.0,15.6504,15.6806,15.6444,15.6504,77800.0
2009-07-29 09:30:00,25.85,25.89,25.74,25.88,40400.0,15.6022,15.6263,15.5358,15.6203,40400.0
2009-07-29 09:35:00,25.86,25.87,25.78,25.8,6200.0,15.6082,15.6142,15.5599,15.572,6200.0
2009-07-29 09:40:00,25.79,25.81,25.75,25.79,8600.0,15.5659,15.578,15.5418,15.5659,8600.0
2009-07-29 09:45:00,25.81,25.88,25.81,25.84,11400.0,15.578,15.6203,15.578,15.5961,11400.0
2009-07-29 09:50:00,25.85,25.86,25.8,25.83,8600.0,15.6022,15.6082,15.572,15.5901,8600.0
2009-07-29 09:55:00,25.82,25.93,25.82,25.92,10200.0,15.5841,15.6504,15.5841,15.6444,10200.0
2009-07-29 10:00:00,25.92,26.0,25.92,25.99,27400.0,15.6444,15.6927,15.6444,15.6867,27400.0
2009-07-29 10:05:00,26.0,26.04,25.99,25.99,25200.0,15.6927,15.7168,15.6867,15.6867,25200.0
2009-07-29 10:10:00,25.99,26.02,25.99,26.0,12600.0,15.6867,15.7048,15.6867,15.6927,12600.0
2009-07-29 10:15:00,26.0,26.0,25.89,25.9,24400.0,15.6927,15.6927,15.6263,15.6323,24400.0
2009-07-29 10:20:00,25.9,25.9,25.84,25.84,11200.0,15.6323,15.6323,15.5961,15.5961,11200.0
2009-07-29 10:25:00,25.84,25.85,25.81,25.83,12000.0,15.5961,15.6022,15.578,15.5901,12000.0
2009-07-29 10:30:00,25.84,25.84,25.77,25.8,26800.0,15.5961,15.5961,15.5539,15.572,26800.0
2009-07-29 10:35:00,25.8,25.8,25.77,25.79,9800.0,15.572,15.572,15.5539,15.5659,9800.0
2009-07-29 10:40:00,25.78,25.79,25.75,25.75,14400.0,15.5599,15.5659,15.5418,15.5418,14400.0
2009-07-29 10:45:00,25.75,25.82,25.74,25.82,13400.0,15.5418,15.5841,15.5358,15.5841,13400.0
2009-07-29 10:50:00,25.83,25.9,25.83,25.89,19800.0,15.5901,15.6323,15.5901,15.6263,19800.0
2009-07-29 10:55:00,25.9,25.92,25.86,25.86,32800.0,15.6323,15.6444,15.6082,15.6082,32800.0
2009-07-29 11:00:00,25.86,25.89,25.82,25.83,25600.0,15.6082,15.6263,15.5841,15.5901,25600.0
2009-07-29 11:05:00,25.82,25.84,25.81,25.83,31800.0,15.5841,15.5961,15.578,15.5901,31800.0
2009-07-29 11:10:00,25.83,25.84,25.78,25.78,12400.0,15.5901,15.5961,15.5599,15.5599,12400.0
2009-07-29 11:15:00,25.78,25.78,25.66,25.67,35000.0,15.5599,15.5599,15.4875,15.4935,35000.0
2009-07-29 11:20:00,25.68,25.68,25.6,25.63,24200.0,15.4996,15.4996,15.4513,15.4694,24200.0
2009-07-29 11:25:00,25.61,25.63,25.59,25.59,16000.0,15.4573,15.4694,15.4452,15.4452,16000.0
2009-07-29 11:30:00,25.59,25.6,25.58,25.6,12200.0,15.4452,15.4513,15.4392,15.4513,12200.0
2009-07-29 11:35:00,25.6,25.6,25.5,25.5,18800.0,15.4513,15.4513,15.3909,15.3909,18800.0
2009-07-29 11:40:00,25.5,25.5,25.46,25.5,13400.0,15.3909,15.3909,15.3668,15.3909,13400.0
2009-07-29 11:45:00,25.52,25.56,25.52,25.56,11800.0,15.403,15.4271,15.403,15.4271,11800.0
2009-07-29 11:50:00,25.55,25.61,25.55,25.61,14400.0,15.4211,15.4573,15.4211,15.4573,14400.0
2009-07-29 11:55:00,25.6,25.64,25.6,25.64,5000.0,15.4513,15.4754,15.4513,15.4754,5000.0
2009-07-29 12:00:00,25.65,25.67,25.65,25.67,4000.0,15.4814,15.4935,15.4814,15.4935,4000.0
2009-07-29 12:05:00,25.68,25.68,25.65,25.65,9200.0,15.4996,15.4996,15.4814,15.4814,9200.0
2009-07-29 12:10:00,25.65,25.66,25.63,25.65,54000.0,15.4814,15.4875,15.4694,15.4814,54000.0
2009-07-29 12:15:00,25.64,25.69,25.64,25.68,33200.0,15.4754,15.5056,15.4754,15.4996,33200.0
2009-07-29 12:20:00,25.68,25.69,25.66,25.68,13400.0,15.4996,15.5056,15.4875,15.4996,13400.0
2009-07-29 12:25:00,25.68,25.69,25.65,25.66,32200.0,15.4996,15.5056,15.4814,15.4875,32200.0
2009-07-29 12:30:00,25.65,25.66,25.65,25.66,6200.0,15.4814,15.4875,15.4814,15.4875,6200.0
2009-07-29 12:35:00,25.65,25.7,25.64,25.67,31800.0,15.4814,15.5116,15.4754,15.4935,31800.0
2009-07-29 12:40:00,25.66,25.7,25.66,25.68,9400.0,15.4875,15.5116,15.4875,15.4996,9400.0
2009-07-29 12:45:00,25.68,25.69,25.67,25.67,9800.0,15.4996,15.5056,15.4935,15.4935,9800.0
2009-07-29 12:50:00,25.68,25.7,25.67,25.7,4400.0,15.4996,15.5116,15.4935,15.5116,4400.0
2009-07-29 12:55:00,25.71,25.73,25.69,25.73,10800.0,15.5177,15.5297,15.5056,15.5297,10800.0
2009-07-29 13:00:00,25.72,25.72,25.64,25.66,20600.0,15.5237,15.5237,15.4754,15.4875,20600.0
2009-07-29 13:05:00,25.65,25.67,25.64,25.65,12600.0,15.4814,15.4935,15.4754,15.4814,12600.0
2009-07-29 13:10:00,25.65,25.67,25.61,25.67,11400.0,15.4814,15.4935,15.4573,15.4935,11400.0
2009-07-29 13:15:00,25.66,25.7,25.65,25.68,32200.0,15.4875,15.5116,15.4814,15.4996,32200.0
2009-07-29 13:20:00,25.68,25.73,25.67,25.72,23000.0,15.4996,15.5297,15.4935,15.5237,23000.0
2009-07-29 13:25:00,25.72,25.73,25.71,25.72,18400.0,15.5237,15.5297,15.5177,15.5237,18400.0
2009-07-29 13:30:00,25.72,25.72,25.69,25.71,13000.0,15.5237,15.5237,15.5056,15.5177,13000.0
2009-07-29 13:35:00,25.71,25.74,25.71,25.74,10000.0,15.5177,15.5358,15.5177,15.5358,10000.0
2009-07-29 13:40:00,25.74,25.77,25.74,25.76,4800.0,15.5358,15.5539,15.5358,15.5478,4800.0
2009-07-29 13:45:00,25.76,25.77,25.75,25.76,9800.0,15.5478,15.5539,15.5418,15.5478,9800.0
2009-07-29 13:50:00,25.76,25.77,25.75,25.75,10000.0,15.5478,15.5539,15.5418,15.5418,10000.0
2009-07-29 13:55:00,25.75,25.78,25.74,25.78,10400.0,15.5418,15.5599,15.5358,15.5599,10400.0
2009-07-29 14:00:00,25.79,25.8,25.73,25.74,12400.0,15.5659,15.572,15.5297,15.5358,12400.0
2009-07-29 14:05:00,25.75,25.75,25.71,25.72,15600.0,15.5418,15.5418,15.5177,15.5237,15600.0
2009-07-29 14:10:00,25.72,25.74,25.7,25.74,10800.0,15.5237,15.5358,15.5116,15.5358,10800.0
2009-07-29 14:15:00,25.73,25.78,25.73,25.75,8400.0,15.5297,15.5599,15.5297,15.5418,8400.0
2009-07-29 14:20:00,25.75,25.77,25.75,25.75,8600.0,15.5418,15.5539,15.5418,15.5418,8600.0
2009-07-29 14:25:00,25.75,25.82,25.74,25.81,13400.0,15.5418,15.5841,15.5358,15.578,13400.0
2009-07-29 14:30:00,25.81,25.82,25.8,25.81,7600.0,15.578,15.5841,15.572,15.578,7600.0
2009-07-29 14:35:00,25.81,25.82,25.77,25.78,14200.0,15.578,15.5841,15.5539,15.5599,14200.0
2009-07-29 14:40:00,25.77,25.77,25.71,25.71,21200.0,15.5539,15.5539,15.5177,15.5177,21200.0
2009-07-29 14:45:00,25.71,25.73,25.7,25.71,12000.0,15.5177,15.5297,15.5116,15.5177,12000.0
2009-07-29 14:50:00,25.72,25.75,25.71,25.74,30200.0,15.5237,15.5418,15.5177,15.5358,30200.0
2009-07-29 14:55:00,25.74,25.74,25.72,25.73,8200.0,15.5358,15.5358,15.5237,15.5297,8200.0
2009-07-29 15:00:00,25.73,25.78,25.73,25.77,12400.0,15.5297,15.5599,15.5297,15.5539,12400.0
2009-07-29 15:05:00,25.77,25.78,25.77,25.77,7000.0,15.5539,15.5599,15.5539,15.5539,7000.0
2009-07-29 15:10:00,25.78,25.85,25.78,25.85,27400.0,15.5599,15.6022,15.5599,15.6022,27400.0
2009-07-29 15:15:00,25.85,25.86,25.84,25.86,13400.0,15.6022,15.6082,15.5961,15.6082,13400.0
2009-07-29 15:20:00,25.86,25.89,25.86,25.88,15000.0,15.6082,15.6263,15.6082,15.6203,15000.0
2009-07-29 15:25:00,25.88,25.89,25.86,25.88,25000.0,15.6203,15.6263,15.6082,15.6203,25000.0
2009-07-29 15:30:00,25.88,25.89,25.87,25.87,27600.0,15.6203,15.6263,15.6142,15.6142,27600.0
2009-07-29 15:35:00,25.87,25.93,25.87,25.92,33200.0,15.6142,15.6504,15.6142,15.6444,33200.0
2009-07-29 15:40:00,25.92,25.98,25.9,25.9,54000.0,15.6444,15.6806,15.6323,15.6323,54000.0
2009-07-29 15:45:00,25.91,25.98,25.91,25.95,43800.0,15.6384,15.6806,15.6384,15.6625,43800.0
2009-07-29 15:50:00,25.95,25.96,25.92,25.92,63400.0,15.6625,15.6686,15.6444,15.6444,63400.0
2009-07-29 15:55:00,25.93,25.96,25.92,25.95,70400.0,15.6504,15.6686,15.6444,15.6625,70400.0
2009-07-30 09:30:00,26.18,26.25,26.13,26.17,38000.0,15.8013,15.8436,15.7712,15.7953,38000.0
2009-07-30 09:35:00,26.17,26.21,26.15,26.2,30600.0,15.7953,15.8194,15.7832,15.8134,30600.0
2009-07-30 09:40:00,26.18,26.25,26.18,26.22,44400.0,15.8013,15.8436,15.8013,15.8255,44400.0
2009-07-30 09:45:00,26.22,26.23,26.1,26.22,39000.0,15.8255,15.8315,15.753,15.8255,39000.0
2009-07-30 09:50:00,26.23,26.24,26.18,26.18,57400.0,15.8315,15.8375,15.8013,15.8013,57400.0
2009-07-30 09:55:00,26.19,26.25,26.19,26.21,54400.0,15.8074,15.8436,15.8074,15.8194,54400.0
2009-07-30 10:00:00,26.23,26.26,26.22,26.25,62000.0,15.8315,15.8496,15.8255,15.8436,62000.0
2009-07-30 10:05:00,26.25,26.28,26.25,26.28,36400.0,15.8436,15.8617,15.8436,15.8617,36400.0
2009-07-30 10:10:00,26.28,26.28,26.21,26.22,43800.0,15.8617,15.8617,15.8194,15.8255,43800.0
2009-07-30 10:15:00,26.22,26.26,26.21,26.25,27600.0,15.8255,15.8496,15.8194,15.8436,27600.0
2009-07-30 10:20:00,26.25,26.29,26.25,26.29,28200.0,15.8436,15.8677,15.8436,15.8677,28200.0
2009-07-30 10:25:00,26.29,26.3,26.26,26.28,19800.0,15.8677,15.8738,15.8496,15.8617,19800.0
2009-07-30 10:30:00,26.28,26.32,26.25,26.32,35400.0,15.8617,15.8858,15.8436,15.8858,35400.0
2009-07-30 10:35:00,26.32,26.34,26.32,26.34,24600.0,15.8858,15.8979,15.8858,15.8979,24600.0
2009-07-30 10:40:00,26.33,26.38,26.31,26.36,28200.0,15.8919,15.922,15.8798,15.91,28200.0
2009-07-30 10:45:00,26.37,26.4,26.37,26.4,13000.0,15.916,15.9341,15.916,15.9341,13000.0
2009-07-30 10:50:00,26.4,26.4,26.32,26.34,14800.0,15.9341,15.9341,15.8858,15.8979,14800.0
2009-07-30 10:55:00,26.33,26.34,26.31,26.33,15400.0,15.8919,15.8979,15.8798,15.8919,15400.0
2009-07-30 11:00:00,26.33,26.33,26.31,26.31,18200.0,15.8919,15.8919,15.8798,15.8798,18200.0
2009-07-30 11:05:00,26.31,26.31,26.27,26.28,21400.0,15.8798,15.8798,15.8557,15.8617,21400.0
2009-07-30 11:10:00,26.27,26.29,26.26,26.29,24200.0,15.8557,15.8677,15.8496,15.8677,24200.0
2009-07-30 11:15:00,26.3,26.31,26.29,26.3,12600.0,15.8738,15.8798,15.8677,15.8738,12600.0
2009-07-30 11:20:00,26.3,26.31,26.29,26.3,31200.0,15.8738,15.8798,15.8677,15.8738,31200.0
2009-07-30 11:25:00,26.31,26.34,26.31,26.33,10800.0,15.8798,15.8979,15.8798,15.8919,10800.0
2009-07-30 11:30:00,26.33,26.33,26.32,26.33,22000.0,15.8919,15.8919,15.8858,15.8919,22000.0
2009-07-30 11:35:00,26.32,26.34,26.31,26.33,23000.0,15.8858,15.8979,15.8798,15.8919,23000.0
2009-07-30 11:40:00,26.33,26.35,26.32,26.33,26000.0,15.8919,15.9039,15.8858,15.8919,26000.0
2009-07-30 11:45:00,26.33,26.38,26.33,26.38,16600.0,15.8919,15.922,15.8919,15.922,16600.0
2009-07-30 11:50:00,26.37,26.38,26.35,26.36,15000.0,15.916,15.922,15.9039,15.91,15000.0
2009-07-30 11:55:00,26.35,26.36,26.35,26.36,22200.0,15.9039,15.91,15.9039,15.91,22200.0
2009-07-30 12:00:00,26.36,26.36,26.32,26.33,19000.0,15.91,15.91,15.8858,15.8919,19000.0
2009-07-30 12:05:00,26.33,26.36,26.33,26.36,17800.0,15.8919,15.91,15.8919,15.91,17800.0
2009-07-30 12:10:00,26.36,26.36,26.35,26.35,11200.0,15.91,15.91,15.9039,15.9039,11200.0
2009-07-30 12:15:00,26.36,26.36,26.34,26.35,41800.0,15.91,15.91,15.8979,15.9039,41800.0
2009-07-30 12:20:00,26.35,26.36,26.32,26.34,26000.0,15.9039,15.91,15.8858,15.8979,26000.0
2009-07-30 12:25:00,26.34,26.34,26.28,26.29,24400.0,15.8979,15.8979,15.8617,15.8677,24400.0
2009-07-30 12:30:00,26.28,26.31,26.28,26.3,24000.0,15.8617,15.8798,15.8617,15.8738,24000.0
2009-07-30 12:35:00,26.3,26.3,26.3,26.3,11000.0,15.8738,15.8738,15.8738,15.8738,11000.0
2009-07-30 12:40:00,26.3,26.32,26.3,26.32,15000.0,15.8738,15.8858,15.8738,15.8858,15000.0
2009-07-30 12:45:00,26.32,26.33,26.3,26.32,25800.0,15.8858,15.8919,15.8738,15.8858,25800.0
2009-07-30 12:50:00,26.31,26.32,26.3,26.32,11200.0,15.8798,15.8858,15.8738,15.8858,11200.0
2009-07-30 12:55:00,26.32,26.32,26.3,26.3,11200.0,15.8858,15.8858,15.8738,15.8738,11200.0
2009-07-30 13:00:00,26.31,26.38,26.29,26.36,37400.0,15.8798,15.922,15.8677,15.91,37400.0
2009-07-30 13:05:00,26.36,26.4,26.36,26.4,22200.0,15.91,15.9341,15.91,15.9341,22200.0
2009-07-30 13:10:00,26.39,26.4,26.37,26.37,11400.0,15.9281,15.9341,15.916,15.916,11400.0
2009-07-30 13:15:00,26.36,26.39,26.36,26.38,13000.0,15.91,15.9281,15.91,15.922,13000.0
2009-07-30 13:20:00,26.38,26.41,26.38,26.4,14400.0,15.922,15.9402,15.922,15.9341,14400.0
2009-07-30 13:25:00,26.4,26.4,26.39,26.39,7400.0,15.9341,15.9341,15.9281,15.9281,7400.0
2009-07-30 13:30:00,26.39,26.42,26.38,26.42,16600.0,15.9281,15.9462,15.922,15.9462,16600.0
2009-07-30 13:35:00,26.42,26.43,26.42,26.42,10200.0,15.9462,15.9522,15.9462,15.9462,10200.0
2009-07-30 13:40:00,26.43,26.43,26.42,26.43,17400.0,15.9522,15.9522,15.9462,15.9522,17400.0
2009-07-30 13:45:00,26.43,26.44,26.41,26.43,18800.0,15.9522,15.9583,15.9402,15.9522,18800.0
2009-07-30 13:50:00,26.43,26.43,26.41,26.41,21200.0,15.9522,15.9522,15.9402,15.9402,21200.0
2009-07-30 13:55:00,26.41,26.42,26.39,26.39,21000.0,15.9402,15.9462,15.9281,15.9281,21000.0
2009-07-30 14:00:00,26.39,26.42,26.39,26.42,22600.0,15.9281,15.9462,15.9281,15.9462,22600.0
2009-07-30 14:05:00,26.42,26.45,26.4,26.4,30000.0,15.9462,15.9643,15.9341,15.9341,30000.0
2009-07-30 14:10:00,26.41,26.43,26.4,26.42,20600.0,15.9402,15.9522,15.9341,15.9462,20600.0
2009-07-30 14:15:00,26.41,26.43,26.41,26.42,15600.0,15.9402,15.9522,15.9402,15.9462,15600.0
2009-07-30 14:20:00,26.41,26.42,26.39,26.41,30800.0,15.9402,15.9462,15.9281,15.9402,30800.0
2009-07-30 14:25:00,26.41,26.41,26.4,26.4,15800.0,15.9402,15.9402,15.9341,15.9341,15800.0
2009-07-30 14:30:00,26.41,26.43,26.4,26.41,22600.0,15.9402,15.9522,15.9341,15.9402,22600.0
2009-07-30 14:35:00,26.41,26.45,26.41,26.45,16400.0,15.9402,15.9643,15.9402,15.9643,16400.0
2009-07-30 14:40:00,26.44,26.46,26.44,26.46,23000.0,15.9583,15.9703,15.9583,15.9703,23000.0
2009-07-30 14:45:00,26.46,26.46,26.46,26.46,13600.0,15.9703,15.9703,15.9703,15.9703,13600.0
2009-07-30 14:50:00,26.47,26.49,26.46,26.46,28200.0,15.9764,15.9884,15.9703,15.9703,28200.0
2009-07-30 14:55:00,26.46,26.47,26.43,26.43,23400.0,15.9703,15.9764,15.9522,15.9522,23400.0
2009-07-30 15:00:00,26.43,26.48,26.43,26.46,35600.0,15.9522,15.9824,15.9522,15.9703,35600.0
2009-07-30 15:05:00,26.48,26.48,26.44,26.46,36400.0,15.9824,15.9824,15.9583,15.9703,36400.0
2009-07-30 15:10:00,26.47,26.49,26.46,26.48,53200.0,15.9764,15.9884,15.9703,15.9824,53200.0
2009-07-30 15:15:00,26.48,26.49,26.46,26.47,28600.0,15.9824,15.9884,15.9703,15.9764,28600.0
2009-07-30 15:20:00,26.47,26.47,26.44,26.44,38200.0,15.9764,15.9764,15.9583,15.9583,38200.0
2009-07-30 15:25:00,26.44,26.44,26.42,26.43,33800.0,15.9583,15.9583,15.9462,15.9522,33800.0
2009-07-30 15:30:00,26.43,26.44,26.4,26.41,44400.0,15.9522,15.9583,15.9341,15.9402,44400.0
2009-07-30 15:35:00,26.41,26.42,26.35,26.41,53200.0,15.9402,15.9462,15.9039,15.9402,53200.0
2009-07-30 15:40:00,26.41,26.42,26.33,26.34,113800.0,15.9402,15.9462,15.8919,15.8979,113800.0
2009-07-30 15:45:00,26.34,26.36,26.25,26.27,110400.0,15.8979,15.91,15.8436,15.8557,110400.0
2009-07-30 15:50:00,26.28,26.3,26.21,26.21,117800.0,15.8617,15.8738,15.8194,15.8194,117800.0
2009-07-30 15:55:00,26.21,26.25,26.15,26.23,213000.0,15.8194,15.8436,15.7832,15.8315,213000.0
2009-07-31 09:30:00,25.96,26.41,25.37,26.11,89600.0,15.6686,15.9402,15.3124,15.7591,89600.0
2009-07-31 09:35:00,26.11,26.13,25.95,26.0,51400.0,15.7591,15.7712,15.6625,15.6927,51400.0
2009-07-31 09:40:00,26.0,26.14,25.95,26.09,79400.0,15.6927,15.7772,15.6625,15.747,79400.0
2009-07-31 09:45:00,26.11,26.14,26.04,26.11,21800.0,15.7591,15.7772,15.7168,15.7591,21800.0
2009-07-31 09:50:00,26.09,26.1,26.03,26.06,16800.0,15.747,15.753,15.7108,15.7289,16800.0
2009-07-31 09:55:00,26.06,26.13,26.04,26.08,21600.0,15.7289,15.7712,15.7168,15.741,21600.0
2009-07-31 10:00:00,26.08,26.08,26.0,26.04,36600.0,15.741,15.741,15.6927,15.7168,36600.0
2009-07-31 10:05:00,26.03,26.08,25.98,26.05,35800.0,15.7108,15.741,15.6806,15.7229,35800.0
2009-07-31 10:10:00,26.05,26.13,26.05,26.09,17200.0,15.7229,15.7712,15.7229,15.747,17200.0
2009-07-31 10:15:00,26.08,26.1,26.07,26.08,6800.0,15.741,15.753,15.7349,15.741,6800.0
2009-07-31 10:20:00,26.08,26.14,26.06,26.11,21600.0,15.741,15.7772,15.7289,15.7591,21600.0
2009-07-31 10:25:00,26.13,26.18,26.1,26.11,20800.0,15.7712,15.8013,15.753,15.7591,20800.0
2009-07-31 10:30:00,26.12,26.15,26.09,26.11,12200.0,15.7651,15.7832,15.747,15.7591,12200.0
2009-07-31 10:35:00,26.11,26.11,26.06,26.06,14000.0,15.7591,15.7591,15.7289,15.7289,14000.0
2009-07-31 10:40:00,26.06,26.14,26.06,26.1,20000.0,15.7289,15.7772,15.7289,15.753,20000.0
2009-07-31 10:45:00,26.1,26.15,26.1,26.11,5600.0,15.753,15.7832,15.753,15.7591,5600.0
2009-07-31 10:50:00,26.13,26.16,26.13,26.13,5600.0,15.7712,15.7893,15.7712,15.7712,5600.0
2009-07-31 10:55:00,26.13,26.23,26.13,26.17,12400.0,15.7712,15.8315,15.7712,15.7953,12400.0
2009-07-31 11:00:00,26.18,26.18,26.13,26.14,12600.0,15.8013,15.8013,15.7712,15.7772,12600.0
2009-07-31 11:05:00,26.14,26.17,26.11,26.13,19800.0,15.7772,15.7953,15.7591,15.7712,19800.0
2009-07-31 11:10:00,26.13,26.2,26.13,26.18,28000.0,15.7712,15.8134,15.7712,15.8013,28000.0
2009-07-31 11:15:00,26.19,26.27,26.13,26.15,39000.0,15.8074,15.8557,15.7712,15.7832,39000.0
2009-07-31 11:20:00,26.13,26.18,26.11,26.13,39600.0,15.7712,15.8013,15.7591,15.7712,39600.0
2009-07-31 11:25:00,26.13,26.16,26.1,26.11,23000.0,15.7712,15.7893,15.753,15.7591,23000.0
2009-07-31 11:30:00,26.13,26.17,26.11,26.17,24000.0,15.7712,15.7953,15.7591,15.7953,24000.0
2009-07-31 11:35:00,26.17,26.25,26.17,26.22,9600.0,15.7953,15.8436,15.7953,15.8255,9600.0
2009-07-31 11:40:00,26.21,26.25,26.21,26.24,10200.0,15.8194,15.8436,15.8194,15.8375,10200.0
2009-07-31 11:45:00,26.25,26.32,26.23,26.24,48400.0,15.8436,15.8858,15.8315,15.8375,48400.0
2009-07-31 11:50:00,26.25,26.25,26.18,26.18,34000.0,15.8436,15.8436,15.8013,15.8013,34000.0
2009-07-31 11:55:00,26.18,26.18,26.17,26.18,6000.0,15.8013,15.8013,15.7953,15.8013,6000.0
2009-07-31 12:00:00,26.17,26.18,26.17,26.18,26200.0,15.7953,15.8013,15.7953,15.8013,26200.0
2009-07-31 12:05:00,26.17,26.17,26.05,26.06,29400.0,15.7953,15.7953,15.7229,15.7289,29400.0
2009-07-31 12:10:00,26.04,26.06,26.04,26.04,10400.0,15.7168,15.7289,15.7168,15.7168,10400.0
2009-07-31 12:15:00,26.04,26.05,25.99,26.05,15400.0,15.7168,15.7229,15.6867,15.7229,15400.0
2009-07-31 12:20:00,26.05,26.11,26.05,26.11,20400.0,15.7229,15.7591,15.7229,15.7591,20400.0
2009-07-31 12:25:00,26.11,26.11,26.08,26.09,16200.0,15.7591,15.7591,15.741,15.747,16200.0
2009-07-31 12:30:00,26.09,26.1,26.06,26.06,17400.0,15.747,15.753,15.7289,15.7289,17400.0
2009-07-31 12:35:00,26.06,26.08,26.06,26.08,15600.0,15.7289,15.741,15.7289,15.741,15600.0
2009-07-31 12:40:00,26.08,26.11,26.06,26.11,11600.0,15.741,15.7591,15.7289,15.7591,11600.0
2009-07-31 12:45:00,26.11,26.11,26.08,26.09,16400.0,15.7591,15.7591,15.741,15.747,16400.0
2009-07-31 12:50:00,26.09,26.09,26.04,26.08,56200.0,15.747,15.747,15.7168,15.741,56200.0
2009-07-31 12:55:00,26.07,26.08,26.05,26.08,28800.0,15.7349,15.741,15.7229,15.741,28800.0
2009-07-31 13:00:00,26.09,26.09,26.07,26.09,10600.0,15.747,15.747,15.7349,15.747,10600.0
2009-07-31 13:05:00,26.09,26.11,26.08,26.11,13000.0,15.747,15.7591,15.741,15.7591,13000.0
2009-07-31 13:10:00,26.11,26.11,26.07,26.1,18800.0,15.7591,15.7591,15.7349,15.753,18800.0
2009-07-31 13:15:00,26.1,26.1,26.07,26.07,11200.0,15.753,15.753,15.7349,15.7349,11200.0
2009-07-31 13:20:00,26.08,26.11,26.07,26.11,15400.0,15.741,15.7591,15.7349,15.7591,15400.0
2009-07-31 13:25:00,26.11,26.18,26.11,26.18,16400.0,15.7591,15.8013,15.7591,15.8013,16400.0
2009-07-31 13:30:00,26.18,26.2,26.17,26.19,18800.0,15.8013,15.8134,15.7953,15.8074,18800.0
2009-07-31 13:35:00,26.19,26.21,26.18,26.18,8800.0,15.8074,15.8194,15.8013,15.8013,8800.0
2009-07-31 13:40:00,26.18,26.29,26.18,26.29,25000.0,15.8013,15.8677,15.8013,15.8677,25000.0
2009-07-31 13:45:00,26.28,26.3,26.26,26.26,11800.0,15.8617,15.8738,15.8496,15.8496,11800.0
2009-07-31 13:50:00,26.27,26.27,26.23,26.24,12400.0,15.8557,15.8557,15.8315,15.8375,12400.0
2009-07-31 13:55:00,26.25,26.25,26.23,26.24,21400.0,15.8436,15.8436,15.8315,15.8375,21400.0
2009-07-31 14:00:00,26.24,26.3,26.24,26.3,20800.0,15.8375,15.8738,15.8375,15.8738,20800.0
2009-07-31 14:05:00,26.3,26.3,26.23,26.28,32200.0,15.8738,15.8738,15.8315,15.8617,32200.0
2009-07-31 14:10:00,26.27,26.39,26.27,26.39,39600.0,15.8557,15.9281,15.8557,15.9281,39600.0
2009-07-31 14:15:00,26.39,26.42,26.36,26.4,45400.0,15.9281,15.9462,15.91,15.9341,45400.0
2009-07-31 14:20:00,26.41,26.43,26.41,26.41,28200.0,15.9402,15.9522,15.9402,15.9402,28200.0
2009-07-31 14:25:00,26.41,26.47,26.41,26.45,28800.0,15.9402,15.9764,15.9402,15.9643,28800.0
2009-07-31 14:30:00,26.43,26.47,26.43,26.47,19800.0,15.9522,15.9764,15.9522,15.9764,19800.0
2009-07-31 14:35:00,26.46,26.47,26.4,26.42,41000.0,15.9703,15.9764,15.9341,15.9462,41000.0
2009-07-31 14:40:00,26.42,26.42,26.35,26.36,30200.0,15.9462,15.9462,15.9039,15.91,30200.0
2009-07-31 14:45:00,26.37,26.41,26.35,26.39,18800.0,15.916,15.9402,15.9039,15.9281,18800.0
2009-07-31 14:50:00,26.39,26.39,26.36,26.37,13400.0,15.9281,15.9281,15.91,15.916,13400.0
2009-07-31 14:55:00,26.37,26.37,26.34,26.35,30000.0,15.916,15.916,15.8979,15.9039,30000.0
2009-07-31 15:00:00,26.35,26.35,26.3,26.33,19600.0,15.9039,15.9039,15.8738,15.8919,19600.0
2009-07-31 15:05:00,26.33,26.36,26.31,26.33,20000.0,15.8919,15.91,15.8798,15.8919,20000.0
2009-07-31 15:10:00,26.33,26.35,26.32,26.33,17800.0,15.8919,15.9039,15.8858,15.8919,17800.0
2009-07-31 15:15:00,26.33,26.35,26.31,26.35,18600.0,15.8919,15.9039,15.8798,15.9039,18600.0
2009-07-31 15:20:00,26.34,26.38,26.33,26.35,26000.0,15.8979,15.922,15.8919,15.9039,26000.0
2009-07-31 15:25:00,26.34,26.39,26.33,26.34,28200.0,15.8979,15.9281,15.8919,15.8979,28200.0
2009-07-31 15:30:00,26.34,26.34,26.28,26.31,51200.0,15.8979,15.8979,15.8617,15.8798,51200.0
2009-07-31 15:35:00,26.3,26.31,26.25,26.25,22800.0,15.8738,15.8798,15.8436,15.8436,22800.0
2009-07-31 15:40:00,26.25,26.25,26.16,26.18,89800.0,15.8436,15.8436,15.7893,15.8013,89800.0
2009-07-31 15:45:00,26.18,26.25,26.17,26.18,124400.0,15.8013,15.8436,15.7953,15.8013,124400.0
2009-07-31 15:50:00,26.18,26.26,26.16,26.25,122000.0,15.8013,15.8496,15.7893,15.8436,122000.0
2009-07-31 15:55:00,26.25,26.36,26.22,26.24,213200.0,15.8436,15.91,15.8255,15.8375,213200.0
2009-08-03 09:30:00,26.3,26.5,25.96,25.96,99200.0,15.8738,15.9945,15.6686,15.6686,99200.0
2009-08-03 09:35:00,25.96,26.05,25.89,25.89,54400.0,15.6686,15.7229,15.6263,15.6263,54400.0
2009-08-03 09:40:00,25.86,25.89,25.68,25.74,46200.0,15.6082,15.6263,15.4996,15.5358,46200.0
2009-08-03 09:45:00,25.75,25.81,25.7,25.79,77200.0,15.5418,15.578,15.5116,15.5659,77200.0
2009-08-03 09:50:00,25.78,25.9,25.78,25.86,54400.0,15.5599,15.6323,15.5599,15.6082,54400.0
2009-08-03 09:55:00,25.86,25.9,25.84,25.88,43000.0,15.6082,15.6323,15.5961,15.6203,43000.0
2009-08-03 10:00:00,25.89,26.0,25.89,25.97,84800.0,15.6263,15.6927,15.6263,15.6746,84800.0
2009-08-03 10:05:00,25.97,26.0,25.86,25.9,65800.0,15.6746,15.6927,15.6082,15.6323,65800.0
2009-08-03 10:10:00,25.9,26.0,25.89,26.0,32000.0,15.6323,15.6927,15.6263,15.6927,32000.0
2009-08-03 10:15:00,26.02,26.02,25.96,25.96,19200.0,15.7048,15.7048,15.6686,15.6686,19200.0
2009-08-03 10:20:00,25.97,25.97,25.93,25.95,23600.0,15.6746,15.6746,15.6504,15.6625,23600.0
2009-08-03 10:25:00,25.96,26.0,25.95,25.97,37000.0,15.6686,15.6927,15.6625,15.6746,37000.0
2009-08-03 10:30:00,25.98,26.04,25.98,26.03,23000.0,15.6806,15.7168,15.6806,15.7108,23000.0
2009-08-03 10:35:00,26.03,26.03,26.0,26.02,78600.0,15.7108,15.7108,15.6927,15.7048,78600.0
2009-08-03 10:40:00,26.03,26.06,26.01,26.04,27600.0,15.7108,15.7289,15.6987,15.7168,27600.0
2009-08-03 10:45:00,26.04,26.05,26.04,26.04,9600.0,15.7168,15.7229,15.7168,15.7168,9600.0
2009-08-03 10:50:00,26.04,26.05,26.02,26.03,21400.0,15.7168,15.7229,15.7048,15.7108,21400.0
2009-08-03 10:55:00,26.02,26.04,25.99,26.04,21600.0,15.7048,15.7168,15.6867,15.7168,21600.0
2009-08-03 11:00:00,26.03,26.04,25.99,25.99,19200.0,15.7108,15.7168,15.6867,15.6867,19200.0
2009-08-03 11:05:00,26.0,26.0,25.95,25.95,26800.0,15.6927,15.6927,15.6625,15.6625,26800.0
2009-08-03 11:10:00,25.96,25.98,25.96,25.97,19000.0,15.6686,15.6806,15.6686,15.6746,19000.0
2009-08-03 11:15:00,25.96,26.01,25.92,26.0,130400.0,15.6686,15.6987,15.6444,15.6927,130400.0
2009-08-03 11:20:00,26.01,26.05,26.01,26.05,15200.0,15.6987,15.7229,15.6987,15.7229,15200.0
2009-08-03 11:25:00,26.06,26.06,26.03,26.03,10600.0,15.7289,15.7289,15.7108,15.7108,10600.0
2009-08-03 11:30:00,26.03,26.06,26.03,26.04,10200.0,15.7108,15.7289,15.7108,15.7168,10200.0
2009-08-03 11:35:00,26.05,26.08,26.04,26.07,35200.0,15.7229,15.741,15.7168,15.7349,35200.0
2009-08-03 11:40:00,26.07,26.1,26.04,26.08,34400.0,15.7349,15.753,15.7168,15.741,34400.0
2009-08-03 11:45:00,26.1,26.11,26.06,26.11,27600.0,15.753,15.7591,15.7289,15.7591,27600.0
2009-08-03 11:50:00,26.1,26.12,26.09,26.09,27200.0,15.753,15.7651,15.747,15.747,27200.0
2009-08-03 11:55:00,26.1,26.11,26.08,26.09,23000.0,15.753,15.7591,15.741,15.747,23000.0
2009-08-03 12:00:00,26.09,26.15,26.08,26.11,22600.0,15.747,15.7832,15.741,15.7591,22600.0
2009-08-03 12:05:00,26.1,26.11,26.07,26.09,19600.0,15.753,15.7591,15.7349,15.747,19600.0
2009-08-03 12:10:00,26.09,26.09,26.06,26.06,13200.0,15.747,15.747,15.7289,15.7289,13200.0
2009-08-03 12:15:00,26.06,26.07,26.04,26.07,13000.0,15.7289,15.7349,15.7168,15.7349,13000.0
2009-08-03 12:20:00,26.06,26.07,26.04,26.04,8800.0,15.7289,15.7349,15.7168,15.7168,8800.0
2009-08-03 12:25:00,26.05,26.05,26.0,26.02,17800.0,15.7229,15.7229,15.6927,15.7048,17800.0
2009-08-03 12:30:00,26.02,26.03,26.0,26.0,18000.0,15.7048,15.7108,15.6927,15.6927,18000.0
2009-08-03 12:35:00,26.0,26.02,26.0,26.01,39200.0,15.6927,15.7048,15.6927,15.6987,39200.0
2009-08-03 12:40:00,26.02,26.03,25.99,26.02,34200.0,15.7048,15.7108,15.6867,15.7048,34200.0
2009-08-03 12:45:00,26.01,26.03,26.0,26.0,15200.0,15.6987,15.7108,15.6927,15.6927,15200.0
2009-08-03 12:50:00,26.0,26.01,26.0,26.0,13200.0,15.6927,15.6987,15.6927,15.6927,13200.0
2009-08-03 12:55:00,26.0,26.02,26.0,26.01,14600.0,15.6927,15.7048,15.6927,15.6987,14600.0
2009-08-03 13:00:00,26.02,26.05,26.0,26.05,21200.0,15.7048,15.7229,15.6927,15.7229,21200.0
2009-08-03 13:05:00,26.05,26.08,26.05,26.06,17400.0,15.7229,15.741,15.7229,15.7289,17400.0
2009-08-03 13:10:00,26.06,26.06,26.05,26.06,21800.0,15.7289,15.7289,15.7229,15.7289,21800.0
2009-08-03 13:15:00,26.06,26.08,26.05,26.05,32800.0,15.7289,15.741,15.7229,15.7229,32800.0
2009-08-03 13:20:00,26.05,26.07,26.05,26.06,19200.0,15.7229,15.7349,15.7229,15.7289,19200.0
2009-08-03 13:25:00,26.06,26.09,26.06,26.08,22200.0,15.7289,15.747,15.7289,15.741,22200.0
2009-08-03 13:30:00,26.08,26.11,26.07,26.08,21400.0,15.741,15.7591,15.7349,15.741,21400.0
2009-08-03 13:35:00,26.07,26.09,26.07,26.08,18800.0,15.7349,15.747,15.7349,15.741,18800.0
2009-08-03 13:40:00,26.08,26.09,26.08,26.08,13600.0,15.741,15.747,15.741,15.741,13600.0
2009-08-03 13:45:00,26.08,26.09,26.07,26.08,12200.0,15.741,15.747,15.7349,15.741,12200.0
2009-08-03 13:50:00,26.08,26.09,26.07,26.09,16400.0,15.741,15.747,15.7349,15.747,16400.0
2009-08-03 13:55:00,26.08,26.08,26.07,26.07,9200.0,15.741,15.741,15.7349,15.7349,9200.0
2009-08-03 14:00:00,26.07,26.12,26.07,26.11,35000.0,15.7349,15.7651,15.7349,15.7591,35000.0
2009-08-03 14:05:00,26.12,26.14,26.1,26.1,13000.0,15.7651,15.7772,15.753,15.753,13000.0
2009-08-03 14:10:00,26.1,26.11,26.09,26.09,18800.0,15.753,15.7591,15.747,15.747,18800.0
2009-08-03 14:15:00,26.09,26.11,26.09,26.11,15400.0,15.747,15.7591,15.747,15.7591,15400.0
2009-08-03 14:20:00,26.1,26.15,26.1,26.14,22600.0,15.753,15.7832,15.753,15.7772,22600.0
2009-08-03 14:25:00,26.14,26.16,26.11,26.11,25000.0,15.7772,15.7893,15.7591,15.7591,25000.0
2009-08-03 14:30:00,26.11,26.12,26.1,26.11,22200.0,15.7591,15.7651,15.753,15.7591,22200.0
2009-08-03 14:35:00,26.11,26.11,26.09,26.09,19800.0,15.7591,15.7591,15.747,15.747,19800.0
2009-08-03 14:40:00,26.09,26.11,26.09,26.1,17800.0,15.747,15.7591,15.747,15.753,17800.0
2009-08-03 14:45:00,26.1,26.13,26.1,26.11,26800.0,15.753,15.7712,15.753,15.7591,26800.0
2009-08-03 14:50:00,26.11,26.13,26.1,26.13,16600.0,15.7591,15.7712,15.753,15.7712,16600.0
2009-08-03 14:55:00,26.12,26.13,26.08,26.09,23600.0,15.7651,15.7712,15.741,15.747,23600.0
2009-08-03 15:00:00,26.09,26.13,26.09,26.13,33600.0,15.747,15.7712,15.747,15.7712,33600.0
2009-08-03 15:05:00,26.13,26.15,26.13,26.15,25200.0,15.7712,15.7832,15.7712,15.7832,25200.0
2009-08-03 15:10:00,26.15,26.18,26.14,26.14,38800.0,15.7832,15.8013,15.7772,15.7772,38800.0
2009-08-03 15:15:00,26.15,26.2,26.14,26.19,46800.0,15.7832,15.8134,15.7772,15.8074,46800.0
2009-08-03 15:20:00,26.2,26.21,26.18,26.18,42400.0,15.8134,15.8194,15.8013,15.8013,42400.0
2009-08-03 15:25:00,26.18,26.23,26.18,26.2,53000.0,15.8013,15.8315,15.8013,15.8134,53000.0
2009-08-03 15:30:00,26.19,26.2,26.15,26.16,56600.0,15.8074,15.8134,15.7832,15.7893,56600.0
2009-08-03 15:35:00,26.16,26.18,26.15,26.16,34800.0,15.7893,15.8013,15.7832,15.7893,34800.0
2009-08-03 15:40:00,26.15,26.18,26.14,26.14,59000.0,15.7832,15.8013,15.7772,15.7772,59000.0
2009-08-03 15:45:00,26.13,26.16,26.12,26.15,62200.0,15.7712,15.7893,15.7651,15.7832,62200.0
2009-08-03 15:50:00,26.14,26.16,26.14,26.15,43000.0,15.7772,15.7893,15.7772,15.7832,43000.0
2009-08-03 15:55:00,26.15,26.2,26.13,26.2,68200.0,15.7832,15.8134,15.7712,15.8134,68200.0
2009-08-04 09:30:00,26.18,26.22,26.02,26.06,40000.0,15.8013,15.8255,15.7048,15.7289,40000.0
2009-08-04 09:35:00,26.05,26.27,26.04,26.25,29400.0,15.7229,15.8557,15.7168,15.8436,29400.0
2009-08-04 09:40:00,26.26,26.28,26.18,26.21,33800.0,15.8496,15.8617,15.8013,15.8194,33800.0
2009-08-04 09:45:00,26.2,26.22,26.15,26.15,30400.0,15.8134,15.8255,15.7832,15.7832,30400.0
2009-08-04 09:50:00,26.15,26.18,26.14,26.15,33200.0,15.7832,15.8013,15.7772,15.7832,33200.0
2009-08-04 09:55:00,26.16,26.22,26.16,26.21,33000.0,15.7893,15.8255,15.7893,15.8194,33000.0
2009-08-04 10:00:00,26.21,26.27,26.14,26.17,34800.0,15.8194,15.8557,15.7772,15.7953,34800.0
2009-08-04 10:05:00,26.17,26.18,26.15,26.15,8800.0,15.7953,15.8013,15.7832,15.7832,8800.0
2009-08-04 10:10:00,26.16,26.18,26.13,26.15,22600.0,15.7893,15.8013,15.7712,15.7832,22600.0
2009-08-04 10:15:00,26.15,26.15,26.11,26.11,18800.0,15.7832,15.7832,15.7591,15.7591,18800.0
2009-08-04 10:20:00,26.1,26.15,26.1,26.15,22800.0,15.753,15.7832,15.753,15.7832,22800.0
2009-08-04 10:25:00,26.15,26.18,26.14,26.16,47800.0,15.7832,15.8013,15.7772,15.7893,47800.0
2009-08-04 10:30:00,26.15,26.18,26.13,26.15,36400.0,15.7832,15.8013,15.7712,15.7832,36400.0
2009-08-04 10:35:00,26.15,26.18,26.15,26.17,13200.0,15.7832,15.8013,15.7832,15.7953,13200.0
2009-08-04 10:40:00,26.17,26.22,26.16,26.21,11400.0,15.7953,15.8255,15.7893,15.8194,11400.0
2009-08-04 10:45:00,26.19,26.2,26.18,26.18,6600.0,15.8074,15.8134,15.8013,15.8013,6600.0
2009-08-04 10:50:00,26.18,26.2,26.18,26.18,10600.0,15.8013,15.8134,15.8013,15.8013,10600.0
2009-08-04 10:55:00,26.18,26.19,26.16,26.18,11000.0,15.8013,15.8074,15.7893,15.8013,11000.0
2009-08-04 11:00:00,26.18,26.21,26.17,26.2,11200.0,15.8013,15.8194,15.7953,15.8134,11200.0
2009-08-04 11:05:00,26.2,26.2,26.18,26.18,8000.0,15.8134,15.8134,15.8013,15.8013,8000.0
2009-08-04 11:10:00,26.18,26.18,26.15,26.16,22400.0,15.8013,15.8013,15.7832,15.7893,22400.0
2009-08-04 11:15:00,26.16,26.18,26.15,26.16,20400.0,15.7893,15.8013,15.7832,15.7893,20400.0
2009-08-04 11:20:00,26.16,26.16,26.14,26.15,29400.0,15.7893,15.7893,15.7772,15.7832,29400.0
2009-08-04 11:25:00,26.14,26.15,26.14,26.15,6600.0,15.7772,15.7832,15.7772,15.7832,6600.0
2009-08-04 11:30:00,26.15,26.16,26.13,26.14,12800.0,15.7832,15.7893,15.7712,15.7772,12800.0
2009-08-04 11:35:00,26.14,26.16,26.14,26.14,11200.0,15.7772,15.7893,15.7772,15.7772,11200.0
2009-08-04 11:40:00,26.14,26.18,26.14,26.15,9600.0,15.7772,15.8013,15.7772,15.7832,9600.0
2009-08-04 11:45:00,26.17,26.17,26.13,26.13,52400.0,15.7953,15.7953,15.7712,15.7712,52400.0
2009-08-04 11:50:00,26.13,26.16,26.13,26.14,30400.0,15.7712,15.7893,15.7712,15.7772,30400.0
2009-08-04 11:55:00,26.16,26.17,26.16,26.16,8400.0,15.7893,15.7953,15.7893,15.7893,8400.0
2009-08-04 12:00:00,26.16,26.16,26.15,26.16,5800.0,15.7893,15.7893,15.7832,15.7893,5800.0
2009-08-04 12:05:00,26.15,26.16,26.15,26.16,4400.0,15.7832,15.7893,15.7832,15.7893,4400.0
2009-08-04 12:10:00,26.16,26.17,26.14,26.15,9600.0,15.7893,15.7953,15.7772,15.7832,9600.0
2009-08-04 12:15:00,26.16,26.17,26.15,26.17,13000.0,15.7893,15.7953,15.7832,15.7953,13000.0
2009-08-04 12:20:00,26.16,26.17,26.14,26.16,43200.0,15.7893,15.7953,15.7772,15.7893,43200.0
2009-08-04 12:25:00,26.15,26.16,26.14,26.14,10800.0,15.7832,15.7893,15.7772,15.7772,10800.0
2009-08-04 12:30:00,26.15,26.15,26.13,26.14,13800.0,15.7832,15.7832,15.7712,15.7772,13800.0
2009-08-04 12:35:00,26.14,26.14,26.12,26.13,16600.0,15.7772,15.7772,15.7651,15.7712,16600.0
2009-08-04 12:40:00,26.12,26.13,26.12,26.12,8400.0,15.7651,15.7712,15.7651,15.7651,8400.0
2009-08-04 12:45:00,26.12,26.14,26.11,26.14,9800.0,15.7651,15.7772,15.7591,15.7772,9800.0
2009-08-04 12:50:00,26.14,26.14,26.12,26.14,25400.0,15.7772,15.7772,15.7651,15.7772,25400.0
2009-08-04 12:55:00,26.14,26.14,26.13,26.14,7800.0,15.7772,15.7772,15.7712,15.7772,7800.0
2009-08-04 13:00:00,26.14,26.14,26.13,26.13,9400.0,15.7772,15.7772,15.7712,15.7712,9400.0
2009-08-04 13:05:00,26.13,26.14,26.13,26.14,14000.0,15.7712,15.7772,15.7712,15.7772,14000.0
2009-08-04 13:10:00,26.13,26.15,26.13,26.14,8400.0,15.7712,15.7832,15.7712,15.7772,8400.0
2009-08-04 13:15:00,26.14,26.16,26.14,26.16,20800.0,15.7772,15.7893,15.7772,15.7893,20800.0
2009-08-04 13:20:00,26.16,26.16,26.1,26.1,77400.0,15.7893,15.7893,15.753,15.753,77400.0
2009-08-04 13:25:00,26.11,26.11,26.11,26.11,10200.0,15.7591,15.7591,15.7591,15.7591,10200.0
2009-08-04 13:30:00,26.1,26.11,26.08,26.11,26600.0,15.753,15.7591,15.741,15.7591,26600.0
2009-08-04 13:35:00,26.11,26.11,26.1,26.11,3800.0,15.7591,15.7591,15.753,15.7591,3800.0
2009-08-04 13:40:00,26.11,26.11,26.11,26.11,6200.0,15.7591,15.7591,15.7591,15.7591,6200.0
2009-08-04 13:45:00,26.11,26.11,26.1,26.1,5400.0,15.7591,15.7591,15.753,15.753,5400.0
2009-08-04 13:50:00,26.1,26.11,26.1,26.11,35200.0,15.753,15.7591,15.753,15.7591,35200.0
2009-08-04 13:55:00,26.11,26.11,26.09,26.1,32200.0,15.7591,15.7591,15.747,15.753,32200.0
2009-08-04 14:00:00,26.11,26.11,26.05,26.05,28000.0,15.7591,15.7591,15.7229,15.7229,28000.0
2009-08-04 14:05:00,26.05,26.05,26.01,26.02,15600.0,15.7229,15.7229,15.6987,15.7048,15600.0
2009-08-04 14:10:00,26.02,26.02,26.0,26.02,5400.0,15.7048,15.7048,15.6927,15.7048,5400.0
2009-08-04 14:15:00,26.01,26.03,26.0,26.02,17600.0,15.6987,15.7108,15.6927,15.7048,17600.0
2009-08-04 14:20:00,26.03,26.06,26.02,26.05,16600.0,15.7108,15.7289,15.7048,15.7229,16600.0
2009-08-04 14:25:00,26.05,26.05,26.04,26.05,5400.0,15.7229,15.7229,15.7168,15.7229,5400.0
2009-08-04 14:30:00,26.04,26.05,26.02,26.03,12200.0,15.7168,15.7229,15.7048,15.7108,12200.0
2009-08-04 14:35:00,26.02,26.07,26.02,26.07,32200.0,15.7048,15.7349,15.7048,15.7349,32200.0
2009-08-04 14:40:00,26.07,26.07,26.04,26.05,28600.0,15.7349,15.7349,15.7168,15.7229,28600.0
2009-08-04 14:45:00,26.05,26.05,26.03,26.03,10200.0,15.7229,15.7229,15.7108,15.7108,10200.0
2009-08-04 14:50:00,26.02,26.03,26.01,26.02,14000.0,15.7048,15.7108,15.6987,15.7048,14000.0
2009-08-04 14:55:00,26.01,26.02,26.0,26.0,7800.0,15.6987,15.7048,15.6927,15.6927,7800.0
2009-08-04 15:00:00,26.0,26.02,25.99,26.01,21000.0,15.6927,15.7048,15.6867,15.6987,21000.0
2009-08-04 15:05:00,26.01,26.05,26.01,26.04,14200.0,15.6987,15.7229,15.6987,15.7168,14200.0
2009-08-04 15:10:00,26.03,26.04,26.02,26.02,17000.0,15.7108,15.7168,15.7048,15.7048,17000.0
2009-08-04 15:15:00,26.01,26.02,26.0,26.01,11800.0,15.6987,15.7048,15.6927,15.6987,11800.0
2009-08-04 15:20:00,26.0,26.04,26.0,26.03,22800.0,15.6927,15.7168,15.6927,15.7108,22800.0
2009-08-04 15:25:00,26.02,26.03,26.01,26.03,24000.0,15.7048,15.7108,15.6987,15.7108,24000.0
2009-08-04 15:30:00,26.02,26.04,25.99,25.99,45800.0,15.7048,15.7168,15.6867,15.6867,45800.0
2009-08-04 15:35:00,25.99,26.03,25.98,26.02,28200.0,15.6867,15.7108,15.6806,15.7048,28200.0
2009-08-04 15:40:00,26.02,26.08,26.01,26.06,38400.0,15.7048,15.741,15.6987,15.7289,38400.0
2009-08-04 15:45:00,26.07,26.09,26.05,26.07,54400.0,15.7349,15.747,15.7229,15.7349,54400.0
2009-08-04 15:50:00,26.07,26.1,26.05,26.09,56400.0,15.7349,15.753,15.7229,15.747,56400.0
2009-08-04 15:55:00,26.09,26.1,26.07,26.09,88600.0,15.747,15.753,15.7349,15.747,88600.0
2009-08-05 09:30:00,26.0,26.23,26.0,26.01,56800.0,15.6927,15.8315,15.6927,15.6987,56800.0
2009-08-05 09:35:00,26.0,26.03,25.92,25.92,22600.0,15.6927,15.7108,15.6444,15.6444,22600.0
2009-08-05 09:40:00,25.91,25.92,25.75,25.75,40400.0,15.6384,15.6444,15.5418,15.5418,40400.0
2009-08-05 09:45:00,25.77,25.77,25.62,25.67,36000.0,15.5539,15.5539,15.4633,15.4935,36000.0
2009-08-05 09:50:00,25.66,25.74,25.65,25.7,31200.0,15.4875,15.5358,15.4814,15.5116,31200.0
2009-08-05 09:55:00,25.7,25.76,25.7,25.75,36800.0,15.5116,15.5478,15.5116,15.5418,36800.0
2009-08-05 10:00:00,25.75,25.77,25.59,25.61,33800.0,15.5418,15.5539,15.4452,15.4573,33800.0
2009-08-05 10:05:00,25.59,25.66,25.59,25.63,33000.0,15.4452,15.4875,15.4452,15.4694,33000.0
2009-08-05 10:10:00,25.63,25.63,25.56,25.56,26000.0,15.4694,15.4694,15.4271,15.4271,26000.0
2009-08-05 10:15:00,25.56,25.57,25.5,25.54,48200.0,15.4271,15.4332,15.3909,15.4151,48200.0
2009-08-05 10:20:00,25.54,25.66,25.54,25.63,36200.0,15.4151,15.4875,15.4151,15.4694,36200.0
2009-08-05 10:25:00,25.63,25.64,25.57,25.57,36400.0,15.4694,15.4754,15.4332,15.4332,36400.0
2009-08-05 10:30:00,25.58,25.59,25.52,25.55,28000.0,15.4392,15.4452,15.403,15.4211,28000.0
2009-08-05 10:35:00,25.55,25.56,25.48,25.48,63800.0,15.4211,15.4271,15.3788,15.3788,63800.0
2009-08-05 10:40:00,25.48,25.5,25.42,25.43,51000.0,15.3788,15.3909,15.3426,15.3487,51000.0
2009-08-05 10:45:00,25.42,25.45,25.41,25.44,47800.0,15.3426,15.3607,15.3366,15.3547,47800.0
2009-08-05 10:50:00,25.45,25.45,25.43,25.45,108800.0,15.3607,15.3607,15.3487,15.3607,108800.0
2009-08-05 10:55:00,25.45,25.45,25.43,25.44,28000.0,15.3607,15.3607,15.3487,15.3547,28000.0
2009-08-05 11:00:00,25.43,25.44,25.43,25.43,17000.0,15.3487,15.3547,15.3487,15.3487,17000.0
2009-08-05 11:05:00,25.43,25.5,25.43,25.49,28800.0,15.3487,15.3909,15.3487,15.3849,28800.0
2009-08-05 11:10:00,25.5,25.51,25.49,25.5,14000.0,15.3909,15.3969,15.3849,15.3909,14000.0
2009-08-05 11:15:00,25.5,25.53,25.48,25.52,27200.0,15.3909,15.409,15.3788,15.403,27200.0
2009-08-05 11:20:00,25.53,25.58,25.53,25.57,31200.0,15.409,15.4392,15.409,15.4332,31200.0
2009-08-05 11:25:00,25.57,25.64,25.57,25.63,13800.0,15.4332,15.4754,15.4332,15.4694,13800.0
2009-08-05 11:30:00,25.61,25.61,25.58,25.59,13800.0,15.4573,15.4573,15.4392,15.4452,13800.0
2009-08-05 11:35:00,25.59,25.6,25.56,25.57,23600.0,15.4452,15.4513,15.4271,15.4332,23600.0
2009-08-05 11:40:00,25.57,25.57,25.55,25.55,6200.0,15.4332,15.4332,15.4211,15.4211,6200.0
2009-08-05 11:45:00,25.56,25.57,25.52,25.53,40800.0,15.4271,15.4332,15.403,15.409,40800.0
2009-08-05 11:50:00,25.54,25.55,25.52,25.53,27600.0,15.4151,15.4211,15.403,15.409,27600.0
2009-08-05 11:55:00,25.53,25.53,25.5,25.51,8200.0,15.409,15.409,15.3909,15.3969,8200.0
2009-08-05 12:00:00,25.52,25.52,25.48,25.49,13200.0,15.403,15.403,15.3788,15.3849,13200.0
2009-08-05 12:05:00,25.5,25.5,25.47,25.48,13200.0,15.3909,15.3909,15.3728,15.3788,13200.0
2009-08-05 12:10:00,25.48,25.52,25.47,25.52,17600.0,15.3788,15.403,15.3728,15.403,17600.0
2009-08-05 12:15:00,25.51,25.53,25.5,25.53,9200.0,15.3969,15.409,15.3909,15.409,9200.0
2009-08-05 12:20:00,25.53,25.55,25.53,25.54,8400.0,15.409,15.4211,15.409,15.4151,8400.0
2009-08-05 12:25:00,25.55,25.55,25.51,25.53,16000.0,15.4211,15.4211,15.3969,15.409,16000.0
2009-08-05 12:30:00,25.53,25.54,25.52,25.53,16600.0,15.409,15.4151,15.403,15.409,16600.0
2009-08-05 12:35:00,25.53,25.54,25.51,25.51,24800.0,15.409,15.4151,15.3969,15.3969,24800.0
2009-08-05 12:40:00,25.52,25.52,25.48,25.48,11400.0,15.403,15.403,15.3788,15.3788,11400.0
2009-08-05 12:45:00,25.48,25.48,25.45,25.48,33200.0,15.3788,15.3788,15.3607,15.3788,33200.0
2009-08-05 12:50:00,25.48,25.5,25.48,25.5,22200.0,15.3788,15.3909,15.3788,15.3909,22200.0
2009-08-05 12:55:00,25.49,25.52,25.46,25.47,31600.0,15.3849,15.403,15.3668,15.3728,31600.0
2009-08-05 13:00:00,25.48,25.5,25.47,25.49,20000.0,15.3788,15.3909,15.3728,15.3849,20000.0
2009-08-05 13:05:00,25.48,25.5,25.46,25.5,17200.0,15.3788,15.3909,15.3668,15.3909,17200.0
2009-08-05 13:10:00,25.5,25.5,25.46,25.48,72400.0,15.3909,15.3909,15.3668,15.3788,72400.0
2009-08-05 13:15:00,25.48,25.53,25.46,25.53,18600.0,15.3788,15.409,15.3668,15.409,18600.0
2009-08-05 13:20:00,25.53,25.55,25.52,25.55,7600.0,15.409,15.4211,15.403,15.4211,7600.0
2009-08-05 13:25:00,25.55,25.63,25.55,25.61,12600.0,15.4211,15.4694,15.4211,15.4573,12600.0
2009-08-05 13:30:00,25.61,25.65,25.61,25.64,12000.0,15.4573,15.4814,15.4573,15.4754,12000.0
2009-08-05 13:35:00,25.64,25.64,25.63,25.63,5200.0,15.4754,15.4754,15.4694,15.4694,5200.0
2009-08-05 13:40:00,25.63,25.66,25.63,25.65,19400.0,15.4694,15.4875,15.4694,15.4814,19400.0
2009-08-05 13:45:00,25.65,25.66,25.64,25.65,17400.0,15.4814,15.4875,15.4754,15.4814,17400.0
2009-08-05 13:50:00,25.65,25.65,25.63,25.64,9800.0,15.4814,15.4814,15.4694,15.4754,9800.0
2009-08-05 13:55:00,25.63,25.66,25.63,25.63,17400.0,15.4694,15.4875,15.4694,15.4694,17400.0
2009-08-05 14:00:00,25.63,25.64,25.59,25.61,29200.0,15.4694,15.4754,15.4452,15.4573,29200.0
2009-08-05 14:05:00,25.61,25.63,25.61,25.63,8800.0,15.4573,15.4694,15.4573,15.4694,8800.0
2009-08-05 14:10:00,25.63,25.64,25.6,25.6,17400.0,15.4694,15.4754,15.4513,15.4513,17400.0
2009-08-05 14:15:00,25.6,25.6,25.58,25.58,14400.0,15.4513,15.4513,15.4392,15.4392,14400.0
2009-08-05 14:20:00,25.58,25.59,25.57,25.59,15600.0,15.4392,15.4452,15.4332,15.4452,15600.0
2009-08-05 14:25:00,25.59,25.59,25.58,25.58,7000.0,15.4452,15.4452,15.4392,15.4392,7000.0
2009-08-05 14:30:00,25.59,25.61,25.58,25.61,8800.0,15.4452,15.4573,15.4392,15.4573,8800.0
2009-08-05 14:35:00,25.61,25.62,25.61,25.61,7000.0,15.4573,15.4633,15.4573,15.4573,7000.0
2009-08-05 14:40:00,25.61,25.65,25.61,25.62,14000.0,15.4573,15.4814,15.4573,15.4633,14000.0
2009-08-05 14:45:00,25.61,25.65,25.61,25.65,19200.0,15.4573,15.4814,15.4573,15.4814,19200.0
2009-08-05 14:50:00,25.65,25.67,25.64,25.64,20000.0,15.4814,15.4935,15.4754,15.4754,20000.0
2009-08-05 14:55:00,25.63,25.65,25.63,25.65,12200.0,15.4694,15.4814,15.4694,15.4814,12200.0
2009-08-05 15:00:00,25.64,25.66,25.64,25.64,17200.0,15.4754,15.4875,15.4754,15.4754,17200.0
2009-08-05 15:05:00,25.63,25.65,25.63,25.64,21600.0,15.4694,15.4814,15.4694,15.4754,21600.0
2009-08-05 15:10:00,25.63,25.63,25.6,25.61,32600.0,15.4694,15.4694,15.4513,15.4573,32600.0
2009-08-05 15:15:00,25.61,25.65,25.61,25.65,12400.0,15.4573,15.4814,15.4573,15.4814,12400.0
2009-08-05 15:20:00,25.65,25.67,25.64,25.65,15200.0,15.4814,15.4935,15.4754,15.4814,15200.0
2009-08-05 15:25:00,25.65,25.69,25.65,25.65,20200.0,15.4814,15.5056,15.4814,15.4814,20200.0
2009-08-05 15:30:00,25.66,25.67,25.61,25.61,57000.0,15.4875,15.4935,15.4573,15.4573,57000.0
2009-08-05 15:35:00,25.61,25.61,25.59,25.6,38600.0,15.4573,15.4573,15.4452,15.4513,38600.0
2009-08-05 15:40:00,25.6,25.6,25.55,25.58,66000.0,15.4513,15.4513,15.4211,15.4392,66000.0
2009-08-05 15:45:00,25.58,25.59,25.55,25.56,51400.0,15.4392,15.4452,15.4211,15.4271,51400.0
2009-08-05 15:50:00,25.55,25.57,25.55,25.55,58800.0,15.4211,15.4332,15.4211,15.4211,58800.0
2009-08-05 15:55:00,25.55,25.64,25.54,25.61,222400.0,15.4211,15.4754,15.4151,15.4573,222400.0
2009-08-06 09:30:00,25.62,25.68,25.5,25.5,80800.0,15.4633,15.4996,15.3909,15.3909,80800.0
2009-08-06 09:35:00,25.51,25.53,25.44,25.5,44600.0,15.3969,15.409,15.3547,15.3909,44600.0
2009-08-06 09:40:00,25.5,25.51,25.34,25.34,31600.0,15.3909,15.3969,15.2943,15.2943,31600.0
2009-08-06 09:45:00,25.35,25.41,25.35,25.41,45600.0,15.3004,15.3366,15.3004,15.3366,45600.0
2009-08-06 09:50:00,25.41,25.5,25.4,25.49,35600.0,15.3366,15.3909,15.3306,15.3849,35600.0
2009-08-06 09:55:00,25.49,25.5,25.49,25.49,33800.0,15.3849,15.3909,15.3849,15.3849,33800.0
2009-08-06 10:00:00,25.49,25.53,25.47,25.53,44000.0,15.3849,15.409,15.3728,15.409,44000.0
2009-08-06 10:05:00,25.52,25.53,25.52,25.52,37000.0,15.403,15.409,15.403,15.403,37000.0
2009-08-06 10:10:00,25.52,25.52,25.47,25.47,62800.0,15.403,15.403,15.3728,15.3728,62800.0
2009-08-06 10:15:00,25.47,25.48,25.44,25.46,40600.0,15.3728,15.3788,15.3547,15.3668,40600.0
2009-08-06 10:20:00,25.46,25.47,25.4,25.4,28400.0,15.3668,15.3728,15.3306,15.3306,28400.0
2009-08-06 10:25:00,25.4,25.4,25.28,25.29,47200.0,15.3306,15.3306,15.2581,15.2642,47200.0
2009-08-06 10:30:00,25.29,25.32,25.24,25.24,40000.0,15.2642,15.2823,15.234,15.234,40000.0
2009-08-06 10:35:00,25.24,25.25,25.19,25.2,49600.0,15.234,15.24,15.2038,15.2098,49600.0
2009-08-06 10:40:00,25.2,25.34,25.19,25.34,104400.0,15.2098,15.2943,15.2038,15.2943,104400.0
2009-08-06 10:45:00,25.33,25.39,25.32,25.36,30800.0,15.2883,15.3245,15.2823,15.3064,30800.0
2009-08-06 10:50:00,25.36,25.36,25.34,25.35,38200.0,15.3064,15.3064,15.2943,15.3004,38200.0
2009-08-06 10:55:00,25.35,25.36,25.31,25.32,32600.0,15.3004,15.3064,15.2762,15.2823,32600.0
2009-08-06 11:00:00,25.32,25.32,25.29,25.3,39600.0,15.2823,15.2823,15.2642,15.2702,39600.0
2009-08-06 11:05:00,25.3,25.31,25.28,25.29,35400.0,15.2702,15.2762,15.2581,15.2642,35400.0
2009-08-06 11:10:00,25.29,25.29,25.27,25.28,22000.0,15.2642,15.2642,15.2521,15.2581,22000.0
2009-08-06 11:15:00,25.28,25.3,25.28,25.3,27600.0,15.2581,15.2702,15.2581,15.2702,27600.0
2009-08-06 11:20:00,25.29,25.32,25.29,25.32,15000.0,15.2642,15.2823,15.2642,15.2823,15000.0
2009-08-06 11:25:00,25.32,25.34,25.31,25.33,21800.0,15.2823,15.2943,15.2762,15.2883,21800.0
2009-08-06 11:30:00,25.33,25.35,25.33,25.35,29200.0,15.2883,15.3004,15.2883,15.3004,29200.0
2009-08-06 11:35:00,25.35,25.37,25.35,25.36,33400.0,15.3004,15.3124,15.3004,15.3064,33400.0
2009-08-06 11:40:00,25.36,25.38,25.35,25.36,41800.0,15.3064,15.3185,15.3004,15.3064,41800.0
2009-08-06 11:45:00,25.35,25.36,25.35,25.36,17000.0,15.3004,15.3064,15.3004,15.3064,17000.0
2009-08-06 11:50:00,25.36,25.37,25.35,25.35,16400.0,15.3064,15.3124,15.3004,15.3004,16400.0
2009-08-06 11:55:00,25.35,25.35,25.33,25.35,18000.0,15.3004,15.3004,15.2883,15.3004,18000.0
2009-08-06 12:00:00,25.35,25.36,25.33,25.35,38600.0,15.3004,15.3064,15.2883,15.3004,38600.0
2009-08-06 12:05:00,25.35,25.36,25.34,25.36,40400.0,15.3004,15.3064,15.2943,15.3064,40400.0
2009-08-06 12:10:00,25.36,25.36,25.33,25.35,58000.0,15.3064,15.3064,15.2883,15.3004,58000.0
2009-08-06 12:15:00,25.35,25.38,25.35,25.37,29000.0,15.3004,15.3185,15.3004,15.3124,29000.0
2009-08-06 12:20:00,25.38,25.39,25.34,25.36,55800.0,15.3185,15.3245,15.2943,15.3064,55800.0
2009-08-06 12:25:00,25.36,25.36,25.36,25.36,11600.0,15.3064,15.3064,15.3064,15.3064,11600.0
2009-08-06 12:30:00,25.36,25.36,25.33,25.34,29400.0,15.3064,15.3064,15.2883,15.2943,29400.0
2009-08-06 12:35:00,25.34,25.36,25.33,25.33,16800.0,15.2943,15.3064,15.2883,15.2883,16800.0
2009-08-06 12:40:00,25.33,25.34,25.32,25.33,22800.0,15.2883,15.2943,15.2823,15.2883,22800.0
2009-08-06 12:45:00,25.32,25.33,25.31,25.33,9800.0,15.2823,15.2883,15.2762,15.2883,9800.0
2009-08-06 12:50:00,25.33,25.33,25.31,25.32,14200.0,15.2883,15.2883,15.2762,15.2823,14200.0
2009-08-06 12:55:00,25.31,25.32,25.29,25.3,25600.0,15.2762,15.2823,15.2642,15.2702,25600.0
2009-08-06 13:00:00,25.29,25.31,25.28,25.31,20400.0,15.2642,15.2762,15.2581,15.2762,20400.0
2009-08-06 13:05:00,25.31,25.32,25.31,25.32,15400.0,15.2762,15.2823,15.2762,15.2823,15400.0
2009-08-06 13:10:00,25.33,25.33,25.28,25.28,31200.0,15.2883,15.2883,15.2581,15.2581,31200.0
2009-08-06 13:15:00,25.28,25.28,25.25,25.26,29800.0,15.2581,15.2581,15.24,15.2461,29800.0
2009-08-06 13:20:00,25.27,25.28,25.25,25.28,29600.0,15.2521,15.2581,15.24,15.2581,29600.0
2009-08-06 13:25:00,25.28,25.29,25.28,25.29,9600.0,15.2581,15.2642,15.2581,15.2642,9600.0
2009-08-06 13:30:00,25.28,25.32,25.28,25.32,30000.0,15.2581,15.2823,15.2581,15.2823,30000.0
2009-08-06 13:35:00,25.32,25.33,25.31,25.32,31800.0,15.2823,15.2883,15.2762,15.2823,31800.0
2009-08-06 13:40:00,25.32,25.34,25.32,25.33,40000.0,15.2823,15.2943,15.2823,15.2883,40000.0
2009-08-06 13:45:00,25.33,25.33,25.33,25.33,17000.0,15.2883,15.2883,15.2883,15.2883,17000.0
2009-08-06 13:50:00,25.33,25.34,25.32,25.33,34800.0,15.2883,15.2943,15.2823,15.2883,34800.0
2009-08-06 13:55:00,25.32,25.33,25.3,25.3,31000.0,15.2823,15.2883,15.2702,15.2702,31000.0
2009-08-06 14:00:00,25.29,25.3,25.26,25.28,40600.0,15.2642,15.2702,15.2461,15.2581,40600.0
2009-08-06 14:05:00,25.27,25.28,25.24,25.24,26600.0,15.2521,15.2581,15.234,15.234,26600.0
2009-08-06 14:10:00,25.24,25.25,25.24,25.25,23400.0,15.234,15.24,15.234,15.24,23400.0
2009-08-06 14:15:00,25.25,25.27,25.24,25.27,23400.0,15.24,15.2521,15.234,15.2521,23400.0
2009-08-06 14:20:00,25.27,25.29,25.26,25.29,22000.0,15.2521,15.2642,15.2461,15.2642,22000.0
2009-08-06 14:25:00,25.29,25.34,25.29,25.33,42400.0,15.2642,15.2943,15.2642,15.2883,42400.0
2009-08-06 14:30:00,25.33,25.34,25.33,25.33,32400.0,15.2883,15.2943,15.2883,15.2883,32400.0
2009-08-06 14:35:00,25.33,25.35,25.32,25.33,19400.0,15.2883,15.3004,15.2823,15.2883,19400.0
2009-08-06 14:40:00,25.33,25.34,25.32,25.33,19800.0,15.2883,15.2943,15.2823,15.2883,19800.0
2009-08-06 14:45:00,25.33,25.33,25.29,25.3,34000.0,15.2883,15.2883,15.2642,15.2702,34000.0
2009-08-06 14:50:00,25.3,25.32,25.29,25.31,18800.0,15.2702,15.2823,15.2642,15.2762,18800.0
2009-08-06 14:55:00,25.31,25.32,25.28,25.28,23000.0,15.2762,15.2823,15.2581,15.2581,23000.0
2009-08-06 15:00:00,25.28,25.28,25.25,25.27,29200.0,15.2581,15.2581,15.24,15.2521,29200.0
2009-08-06 15:05:00,25.27,25.29,25.26,25.27,22400.0,15.2521,15.2642,15.2461,15.2521,22400.0
2009-08-06 15:10:00,25.27,25.27,25.24,25.25,33400.0,15.2521,15.2521,15.234,15.24,33400.0
2009-08-06 15:15:00,25.25,25.28,25.25,25.27,21200.0,15.24,15.2581,15.24,15.2521,21200.0
2009-08-06 15:20:00,25.27,25.31,25.27,25.31,26800.0,15.2521,15.2762,15.2521,15.2762,26800.0
2009-08-06 15:25:00,25.3,25.3,25.27,25.27,29600.0,15.2702,15.2702,15.2521,15.2521,29600.0
2009-08-06 15:30:00,25.28,25.28,25.24,25.25,46600.0,15.2581,15.2581,15.234,15.24,46600.0
2009-08-06 15:35:00,25.25,25.27,25.25,25.27,40800.0,15.24,15.2521,15.24,15.2521,40800.0
2009-08-06 15:40:00,25.26,25.27,25.23,25.25,77000.0,15.2461,15.2521,15.2279,15.24,77000.0
2009-08-06 15:45:00,25.24,25.27,25.23,25.25,83400.0,15.234,15.2521,15.2279,15.24,83400.0
2009-08-06 15:50:00,25.25,25.29,25.24,25.28,122400.0,15.24,15.2642,15.234,15.2581,122400.0
2009-08-06 15:55:00,25.28,25.29,25.24,25.29,120600.0,15.2581,15.2642,15.234,15.2642,120600.0
2009-08-07 09:30:00,25.38,25.45,25.36,25.42,25200.0,15.3185,15.3607,15.3064,15.3426,25200.0
2009-08-07 09:35:00,25.42,25.51,25.41,25.45,18000.0,15.3426,15.3969,15.3366,15.3607,18000.0
2009-08-07 09:40:00,25.46,25.46,25.35,25.36,21400.0,15.3668,15.3668,15.3004,15.3064,21400.0
2009-08-07 09:45:00,25.36,25.38,25.31,25.32,21400.0,15.3064,15.3185,15.2762,15.2823,21400.0
2009-08-07 09:50:00,25.32,25.38,25.32,25.33,25800.0,15.2823,15.3185,15.2823,15.2883,25800.0
2009-08-07 09:55:00,25.34,25.34,25.23,25.23,21400.0,15.2943,15.2943,15.2279,15.2279,21400.0
2009-08-07 10:00:00,25.22,25.23,25.15,25.18,36200.0,15.2219,15.2279,15.1797,15.1978,36200.0
2009-08-07 10:05:00,25.18,25.21,25.16,25.21,38600.0,15.1978,15.2159,15.1857,15.2159,38600.0
2009-08-07 10:10:00,25.2,25.26,25.18,25.18,31600.0,15.2098,15.2461,15.1978,15.1978,31600.0
2009-08-07 10:15:00,25.18,25.24,25.17,25.2,45800.0,15.1978,15.234,15.1917,15.2098,45800.0
2009-08-07 10:20:00,25.18,25.2,25.15,25.16,39200.0,15.1978,15.2098,15.1797,15.1857,39200.0
2009-08-07 10:25:00,25.16,25.17,25.14,25.15,34000.0,15.1857,15.1917,15.1736,15.1797,34000.0
2009-08-07 10:30:00,25.15,25.16,25.13,25.16,51800.0,15.1797,15.1857,15.1676,15.1857,51800.0
2009-08-07 10:35:00,25.16,25.2,25.16,25.19,60200.0,15.1857,15.2098,15.1857,15.2038,60200.0
2009-08-07 10:40:00,25.18,25.22,25.16,25.18,177200.0,15.1978,15.2219,15.1857,15.1978,177200.0
2009-08-07 10:45:00,25.18,25.24,25.16,25.16,42200.0,15.1978,15.234,15.1857,15.1857,42200.0
2009-08-07 10:50:00,25.17,25.18,25.16,25.17,26000.0,15.1917,15.1978,15.1857,15.1917,26000.0
2009-08-07 10:55:00,25.17,25.22,25.16,25.2,44800.0,15.1917,15.2219,15.1857,15.2098,44800.0
2009-08-07 11:00:00,25.21,25.22,25.18,25.2,27000.0,15.2159,15.2219,15.1978,15.2098,27000.0
2009-08-07 11:05:00,25.21,25.21,25.18,25.18,33800.0,15.2159,15.2159,15.1978,15.1978,33800.0
2009-08-07 11:10:00,25.18,25.19,25.16,25.17,30600.0,15.1978,15.2038,15.1857,15.1917,30600.0
2009-08-07 11:15:00,25.17,25.17,25.15,25.15,25800.0,15.1917,15.1917,15.1797,15.1797,25800.0
2009-08-07 11:20:00,25.15,25.18,25.11,25.18,35000.0,15.1797,15.1978,15.1555,15.1978,35000.0
2009-08-07 11:25:00,25.18,25.24,25.17,25.23,33600.0,15.1978,15.234,15.1917,15.2279,33600.0
2009-08-07 11:30:00,25.23,25.28,25.22,25.28,19800.0,15.2279,15.2581,15.2219,15.2581,19800.0
2009-08-07 11:35:00,25.28,25.32,25.27,25.32,38600.0,15.2581,15.2823,15.2521,15.2823,38600.0
2009-08-07 11:40:00,25.31,25.32,25.25,25.27,24000.0,15.2762,15.2823,15.24,15.2521,24000.0
2009-08-07 11:45:00,25.27,25.29,25.25,25.28,24800.0,15.2521,15.2642,15.24,15.2581,24800.0
2009-08-07 11:50:00,25.28,25.29,25.28,25.29,16000.0,15.2581,15.2642,15.2581,15.2642,16000.0
2009-08-07 11:55:00,25.29,25.32,25.28,25.31,17000.0,15.2642,15.2823,15.2581,15.2762,17000.0
2009-08-07 12:00:00,25.31,25.31,25.28,25.28,17600.0,15.2762,15.2762,15.2581,15.2581,17600.0
2009-08-07 12:05:00,25.28,25.3,25.28,25.29,14200.0,15.2581,15.2702,15.2581,15.2642,14200.0
2009-08-07 12:10:00,25.29,25.31,25.29,25.29,26000.0,15.2642,15.2762,15.2642,15.2642,26000.0
2009-08-07 12:15:00,25.3,25.31,25.28,25.3,16600.0,15.2702,15.2762,15.2581,15.2702,16600.0
2009-08-07 12:20:00,25.3,25.33,25.3,25.32,23000.0,15.2702,15.2883,15.2702,15.2823,23000.0
2009-08-07 12:25:00,25.32,25.32,25.31,25.31,27400.0,15.2823,15.2823,15.2762,15.2762,27400.0
2009-08-07 12:30:00,25.31,25.33,25.3,25.32,109200.0,15.2762,15.2883,15.2702,15.2823,109200.0
2009-08-07 12:35:00,25.33,25.37,25.33,25.36,36800.0,15.2883,15.3124,15.2883,15.3064,36800.0
2009-08-07 12:40:00,25.36,25.37,25.36,25.36,51200.0,15.3064,15.3124,15.3064,15.3064,51200.0
2009-08-07 12:45:00,25.36,25.42,25.36,25.41,18600.0,15.3064,15.3426,15.3064,15.3366,18600.0
2009-08-07 12:50:00,25.4,25.46,25.4,25.46,23000.0,15.3306,15.3668,15.3306,15.3668,23000.0
2009-08-07 12:55:00,25.45,25.46,25.43,25.44,18600.0,15.3607,15.3668,15.3487,15.3547,18600.0
2009-08-07 13:00:00,25.43,25.45,25.43,25.44,20200.0,15.3487,15.3607,15.3487,15.3547,20200.0
2009-08-07 13:05:00,25.44,25.45,25.43,25.43,11600.0,15.3547,15.3607,15.3487,15.3487,11600.0
2009-08-07 13:10:00,25.44,25.45,25.43,25.43,9400.0,15.3547,15.3607,15.3487,15.3487,9400.0
2009-08-07 13:15:00,25.43,25.44,25.41,25.41,13800.0,15.3487,15.3547,15.3366,15.3366,13800.0
2009-08-07 13:20:00,25.42,25.43,25.41,25.43,12000.0,15.3426,15.3487,15.3366,15.3487,12000.0
2009-08-07 13:25:00,25.43,25.43,25.4,25.42,26600.0,15.3487,15.3487,15.3306,15.3426,26600.0
2009-08-07 13:30:00,25.42,25.45,25.41,25.41,30400.0,15.3426,15.3607,15.3366,15.3366,30400.0
2009-08-07 13:35:00,25.42,25.43,25.41,25.43,16200.0,15.3426,15.3487,15.3366,15.3487,16200.0
2009-08-07 13:40:00,25.43,25.45,25.43,25.44,26200.0,15.3487,15.3607,15.3487,15.3547,26200.0
2009-08-07 13:45:00,25.45,25.45,25.43,25.45,12400.0,15.3607,15.3607,15.3487,15.3607,12400.0
2009-08-07 13:50:00,25.45,25.47,25.45,25.45,16000.0,15.3607,15.3728,15.3607,15.3607,16000.0
2009-08-07 13:55:00,25.45,25.45,25.4,25.43,78600.0,15.3607,15.3607,15.3306,15.3487,78600.0
2009-08-07 14:00:00,25.43,25.47,25.43,25.47,14800.0,15.3487,15.3728,15.3487,15.3728,14800.0
2009-08-07 14:05:00,25.47,25.48,25.46,25.48,21400.0,15.3728,15.3788,15.3668,15.3788,21400.0
2009-08-07 14:10:00,25.48,25.49,25.46,25.46,26800.0,15.3788,15.3849,15.3668,15.3668,26800.0
2009-08-07 14:15:00,25.46,25.47,25.43,25.43,28200.0,15.3668,15.3728,15.3487,15.3487,28200.0
2009-08-07 14:20:00,25.44,25.44,25.39,25.39,41000.0,15.3547,15.3547,15.3245,15.3245,41000.0
2009-08-07 14:25:00,25.38,25.39,25.33,25.35,33000.0,15.3185,15.3245,15.2883,15.3004,33000.0
2009-08-07 14:30:00,25.36,25.37,25.35,25.35,34000.0,15.3064,15.3124,15.3004,15.3004,34000.0
2009-08-07 14:35:00,25.36,25.37,25.35,25.35,19200.0,15.3064,15.3124,15.3004,15.3004,19200.0
2009-08-07 14:40:00,25.35,25.36,25.35,25.35,16600.0,15.3004,15.3064,15.3004,15.3004,16600.0
2009-08-07 14:45:00,25.35,25.35,25.33,25.33,19200.0,15.3004,15.3004,15.2883,15.2883,19200.0
2009-08-07 14:50:00,25.32,25.34,25.31,25.31,38800.0,15.2823,15.2943,15.2762,15.2762,38800.0
2009-08-07 14:55:00,25.32,25.32,25.3,25.32,41400.0,15.2823,15.2823,15.2702,15.2823,41400.0
2009-08-07 15:00:00,25.32,25.33,25.31,25.33,24200.0,15.2823,15.2883,15.2762,15.2883,24200.0
2009-08-07 15:05:00,25.33,25.34,25.33,25.34,35200.0,15.2883,15.2943,15.2883,15.2943,35200.0
2009-08-07 15:10:00,25.33,25.35,25.33,25.33,23000.0,15.2883,15.3004,15.2883,15.2883,23000.0
2009-08-07 15:15:00,25.33,25.33,25.32,25.32,29200.0,15.2883,15.2883,15.2823,15.2823,29200.0
2009-08-07 15:20:00,25.32,25.33,25.3,25.33,50200.0,15.2823,15.2883,15.2702,15.2883,50200.0
2009-08-07 15:25:00,25.33,25.35,25.32,25.35,36200.0,15.2883,15.3004,15.2823,15.3004,36200.0
2009-08-07 15:30:00,25.35,25.35,25.32,25.34,59800.0,15.3004,15.3004,15.2823,15.2943,59800.0
2009-08-07 15:35:00,25.35,25.35,25.31,25.31,58600.0,15.3004,15.3004,15.2762,15.2762,58600.0
2009-08-07 15:40:00,25.31,25.32,25.29,25.32,67200.0,15.2762,15.2823,15.2642,15.2823,67200.0
2009-08-07 15:45:00,25.31,25.33,25.29,25.33,52400.0,15.2762,15.2883,15.2642,15.2883,52400.0
2009-08-07 15:50:00,25.33,25.37,25.33,25.37,81000.0,15.2883,15.3124,15.2883,15.3124,81000.0
2009-08-07 15:55:00,25.36,25.38,25.27,25.28,117400.0,15.3064,15.3185,15.2521,15.2581,117400.0
2009-08-10 09:30:00,25.16,25.25,25.16,25.23,21800.0,15.1857,15.24,15.1857,15.2279,21800.0
2009-08-10 09:35:00,25.24,25.24,25.13,25.14,13400.0,15.234,15.234,15.1676,15.1736,13400.0
2009-08-10 09:40:00,25.15,25.15,25.02,25.03,15200.0,15.1797,15.1797,15.1012,15.1072,15200.0
2009-08-10 09:45:00,25.03,25.04,24.98,25.0,13200.0,15.1072,15.1133,15.0771,15.0891,13200.0
2009-08-10 09:50:00,25.0,25.07,25.0,25.06,18800.0,15.0891,15.1314,15.0891,15.1253,18800.0
2009-08-10 09:55:00,25.06,25.09,25.05,25.07,8000.0,15.1253,15.1434,15.1193,15.1314,8000.0
2009-08-10 10:00:00,25.07,25.07,24.99,25.0,16600.0,15.1314,15.1314,15.0831,15.0891,16600.0
2009-08-10 10:05:00,25.0,25.02,24.99,25.02,18400.0,15.0891,15.1012,15.0831,15.1012,18400.0
2009-08-10 10:10:00,25.0,25.06,25.0,25.05,20200.0,15.0891,15.1253,15.0891,15.1193,20200.0
2009-08-10 10:15:00,25.05,25.07,25.05,25.05,11800.0,15.1193,15.1314,15.1193,15.1193,11800.0
2009-08-10 10:20:00,25.05,25.07,25.05,25.07,15200.0,15.1193,15.1314,15.1193,15.1314,15200.0
2009-08-10 10:25:00,25.07,25.08,25.07,25.08,10400.0,15.1314,15.1374,15.1314,15.1374,10400.0
2009-08-10 10:30:00,25.08,25.09,25.07,25.09,11600.0,15.1374,15.1434,15.1314,15.1434,11600.0
2009-08-10 10:35:00,25.09,25.11,25.08,25.1,17800.0,15.1434,15.1555,15.1374,15.1495,17800.0
2009-08-10 10:40:00,25.11,25.13,25.11,25.13,9800.0,15.1555,15.1676,15.1555,15.1676,9800.0
2009-08-10 10:45:00,25.13,25.14,25.13,25.13,5200.0,15.1676,15.1736,15.1676,15.1676,5200.0
2009-08-10 10:50:00,25.13,25.17,25.13,25.16,19400.0,15.1676,15.1917,15.1676,15.1857,19400.0
2009-08-10 10:55:00,25.16,25.16,25.13,25.13,7600.0,15.1857,15.1857,15.1676,15.1676,7600.0
2009-08-10 11:00:00,25.13,25.13,25.12,25.13,12400.0,15.1676,15.1676,15.1616,15.1676,12400.0
2009-08-10 11:05:00,25.13,25.14,25.11,25.11,17800.0,15.1676,15.1736,15.1555,15.1555,17800.0
2009-08-10 11:10:00,25.11,25.14,25.11,25.13,10800.0,15.1555,15.1736,15.1555,15.1676,10800.0
2009-08-10 11:15:00,25.13,25.17,25.12,25.16,12600.0,15.1676,15.1917,15.1616,15.1857,12600.0
2009-08-10 11:20:00,25.17,25.18,25.16,25.18,13400.0,15.1917,15.1978,15.1857,15.1978,13400.0
2009-08-10 11:25:00,25.18,25.19,25.18,25.18,6600.0,15.1978,15.2038,15.1978,15.1978,6600.0
2009-08-10 11:30:00,25.18,25.19,25.18,25.18,8600.0,15.1978,15.2038,15.1978,15.1978,8600.0
2009-08-10 11:35:00,25.18,25.2,25.18,25.19,7600.0,15.1978,15.2098,15.1978,15.2038,7600.0
2009-08-10 11:40:00,25.18,25.21,25.18,25.2,22000.0,15.1978,15.2159,15.1978,15.2098,22000.0
2009-08-10 11:45:00,25.21,25.21,25.2,25.21,6400.0,15.2159,15.2159,15.2098,15.2159,6400.0
2009-08-10 11:50:00,25.21,25.21,25.2,25.2,20200.0,15.2159,15.2159,15.2098,15.2098,20200.0
2009-08-10 11:55:00,25.2,25.27,25.2,25.27,54800.0,15.2098,15.2521,15.2098,15.2521,54800.0
2009-08-10 12:00:00,25.27,25.28,25.25,25.28,10400.0,15.2521,15.2581,15.24,15.2581,10400.0
2009-08-10 12:05:00,25.28,25.29,25.25,25.25,8600.0,15.2581,15.2642,15.24,15.24,8600.0
2009-08-10 12:10:00,25.25,25.25,25.23,25.23,11800.0,15.24,15.24,15.2279,15.2279,11800.0
2009-08-10 12:15:00,25.23,25.24,25.23,25.23,6200.0,15.2279,15.234,15.2279,15.2279,6200.0
2009-08-10 12:20:00,25.23,25.23,25.2,25.2,13400.0,15.2279,15.2279,15.2098,15.2098,13400.0
2009-08-10 12:25:00,25.21,25.22,25.2,25.21,21800.0,15.2159,15.2219,15.2098,15.2159,21800.0
2009-08-10 12:30:00,25.21,25.22,25.2,25.2,28800.0,15.2159,15.2219,15.2098,15.2098,28800.0
2009-08-10 12:35:00,25.21,25.22,25.2,25.21,17600.0,15.2159,15.2219,15.2098,15.2159,17600.0
2009-08-10 12:40:00,25.21,25.21,25.2,25.2,14800.0,15.2159,15.2159,15.2098,15.2098,14800.0
2009-08-10 12:45:00,25.2,25.22,25.2,25.21,10800.0,15.2098,15.2219,15.2098,15.2159,10800.0
2009-08-10 12:50:00,25.21,25.23,25.21,25.21,13800.0,15.2159,15.2279,15.2159,15.2159,13800.0
2009-08-10 12:55:00,25.21,25.22,25.21,25.21,9000.0,15.2159,15.2219,15.2159,15.2159,9000.0
2009-08-10 13:00:00,25.22,25.22,25.2,25.21,12600.0,15.2219,15.2219,15.2098,15.2159,12600.0
2009-08-10 13:05:00,25.21,25.22,25.2,25.21,15400.0,15.2159,15.2219,15.2098,15.2159,15400.0
2009-08-10 13:10:00,25.21,25.21,25.2,25.2,19800.0,15.2159,15.2159,15.2098,15.2098,19800.0
2009-08-10 13:15:00,25.21,25.21,25.18,25.18,16200.0,15.2159,15.2159,15.1978,15.1978,16200.0
2009-08-10 13:20:00,25.19,25.22,25.19,25.2,25000.0,15.2038,15.2219,15.2038,15.2098,25000.0
2009-08-10 13:25:00,25.2,25.21,25.18,25.2,12200.0,15.2098,15.2159,15.1978,15.2098,12200.0
2009-08-10 13:30:00,25.2,25.2,25.18,25.2,18600.0,15.2098,15.2098,15.1978,15.2098,18600.0
2009-08-10 13:35:00,25.2,25.2,25.19,25.2,6000.0,15.2098,15.2098,15.2038,15.2098,6000.0
2009-08-10 13:40:00,25.19,25.22,25.19,25.22,11200.0,15.2038,15.2219,15.2038,15.2219,11200.0
2009-08-10 13:45:00,25.21,25.22,25.2,25.21,6400.0,15.2159,15.2219,15.2098,15.2159,6400.0
2009-08-10 13:50:00,25.2,25.21,25.2,25.21,7000.0,15.2098,15.2159,15.2098,15.2159,7000.0
2009-08-10 13:55:00,25.21,25.22,25.2,25.21,10200.0,15.2159,15.2219,15.2098,15.2159,10200.0
2009-08-10 14:00:00,25.21,25.22,25.2,25.21,10200.0,15.2159,15.2219,15.2098,15.2159,10200.0
2009-08-10 14:05:00,25.2,25.21,25.2,25.2,22200.0,15.2098,15.2159,15.2098,15.2098,22200.0
2009-08-10 14:10:00,25.21,25.21,25.19,25.2,16800.0,15.2159,15.2159,15.2038,15.2098,16800.0
2009-08-10 14:15:00,25.19,25.2,25.17,25.18,10200.0,15.2038,15.2098,15.1917,15.1978,10200.0
2009-08-10 14:20:00,25.17,25.18,25.17,25.18,11400.0,15.1917,15.1978,15.1917,15.1978,11400.0
2009-08-10 14:25:00,25.18,25.18,25.17,25.18,7600.0,15.1978,15.1978,15.1917,15.1978,7600.0
2009-08-10 14:30:00,25.18,25.19,25.17,25.18,22200.0,15.1978,15.2038,15.1917,15.1978,22200.0
2009-08-10 14:35:00,25.19,25.25,25.19,25.23,74200.0,15.2038,15.24,15.2038,15.2279,74200.0
2009-08-10 14:40:00,25.23,25.26,25.23,25.25,30400.0,15.2279,15.2461,15.2279,15.24,30400.0
2009-08-10 14:45:00,25.25,25.27,25.24,25.26,21200.0,15.24,15.2521,15.234,15.2461,21200.0
2009-08-10 14:50:00,25.25,25.27,25.24,25.26,21200.0,15.24,15.2521,15.234,15.2461,21200.0
2009-08-10 14:55:00,25.26,25.27,25.25,25.26,47000.0,15.2461,15.2521,15.24,15.2461,47000.0
2009-08-10 15:00:00,25.26,25.28,25.25,25.27,55600.0,15.2461,15.2581,15.24,15.2521,55600.0
2009-08-10 15:05:00,25.27,25.3,25.27,25.29,31800.0,15.2521,15.2702,15.2521,15.2642,31800.0
2009-08-10 15:10:00,25.3,25.31,25.29,25.3,26200.0,15.2702,15.2762,15.2642,15.2702,26200.0
2009-08-10 15:15:00,25.31,25.32,25.3,25.32,10200.0,15.2762,15.2823,15.2702,15.2823,10200.0
2009-08-10 15:20:00,25.32,25.35,25.31,25.35,29200.0,15.2823,15.3004,15.2762,15.3004,29200.0
2009-08-10 15:25:00,25.35,25.38,25.35,25.38,26400.0,15.3004,15.3185,15.3004,15.3185,26400.0
2009-08-10 15:30:00,25.38,25.38,25.36,25.36,33600.0,15.3185,15.3185,15.3064,15.3064,33600.0
2009-08-10 15:35:00,25.37,25.38,25.36,25.38,25200.0,15.3124,15.3185,15.3064,15.3185,25200.0
2009-08-10 15:40:00,25.38,25.38,25.34,25.38,100600.0,15.3185,15.3185,15.2943,15.3185,100600.0
2009-08-10 15:45:00,25.38,25.41,25.36,25.41,59600.0,15.3185,15.3366,15.3064,15.3366,59600.0
2009-08-10 15:50:00,25.4,25.41,25.38,25.41,84000.0,15.3306,15.3366,15.3185,15.3366,84000.0
2009-08-10 15:55:00,25.41,25.47,25.37,25.44,252000.0,15.3366,15.3728,15.3124,15.3547,252000.0
2009-08-11 09:30:00,25.35,25.38,25.32,25.38,27600.0,15.3004,15.3185,15.2823,15.3185,27600.0
2009-08-11 09:35:00,25.37,25.48,25.36,25.48,24200.0,15.3124,15.3788,15.3064,15.3788,24200.0
2009-08-11 09:40:00,25.45,25.48,25.4,25.42,10600.0,15.3607,15.3788,15.3306,15.3426,10600.0
2009-08-11 09:45:00,25.38,25.39,25.22,25.27,17000.0,15.3185,15.3245,15.2219,15.2521,17000.0
2009-08-11 09:50:00,25.3,25.38,25.3,25.38,9600.0,15.2702,15.3185,15.2702,15.3185,9600.0
2009-08-11 09:55:00,25.38,25.38,25.36,25.38,7600.0,15.3185,15.3185,15.3064,15.3185,7600.0
2009-08-11 10:00:00,25.38,25.38,25.29,25.3,16200.0,15.3185,15.3185,15.2642,15.2702,16200.0
2009-08-11 10:05:00,25.3,25.36,25.28,25.34,13800.0,15.2702,15.3064,15.2581,15.2943,13800.0
2009-08-11 10:10:00,25.34,25.35,25.3,25.31,13200.0,15.2943,15.3004,15.2702,15.2762,13200.0
2009-08-11 10:15:00,25.31,25.32,25.28,25.28,12800.0,15.2762,15.2823,15.2581,15.2581,12800.0
2009-08-11 10:20:00,25.28,25.28,25.25,25.27,17800.0,15.2581,15.2581,15.24,15.2521,17800.0
2009-08-11 10:25:00,25.28,25.28,25.24,25.26,19200.0,15.2581,15.2581,15.234,15.2461,19200.0
2009-08-11 10:30:00,25.27,25.28,25.25,25.27,13200.0,15.2521,15.2581,15.24,15.2521,13200.0
2009-08-11 10:35:00,25.27,25.29,25.25,25.29,34600.0,15.2521,15.2642,15.24,15.2642,34600.0
2009-08-11 10:40:00,25.29,25.29,25.25,25.27,15200.0,15.2642,15.2642,15.24,15.2521,15200.0
2009-08-11 10:45:00,25.27,25.27,25.24,25.25,14600.0,15.2521,15.2521,15.234,15.24,14600.0
2009-08-11 10:50:00,25.25,25.32,25.25,25.31,20200.0,15.24,15.2823,15.24,15.2762,20200.0
2009-08-11 10:55:00,25.31,25.31,25.29,25.31,11000.0,15.2762,15.2762,15.2642,15.2762,11000.0
2009-08-11 11:00:00,25.3,25.3,25.22,25.25,31400.0,15.2702,15.2702,15.2219,15.24,31400.0
2009-08-11 11:05:00,25.25,25.3,25.25,25.25,16400.0,15.24,15.2702,15.24,15.24,16400.0
2009-08-11 11:10:00,25.24,25.25,25.23,25.24,11000.0,15.234,15.24,15.2279,15.234,11000.0
2009-08-11 11:15:00,25.24,25.28,25.23,25.28,36800.0,15.234,15.2581,15.2279,15.2581,36800.0
2009-08-11 11:20:00,25.27,25.28,25.27,25.27,22000.0,15.2521,15.2581,15.2521,15.2521,22000.0
2009-08-11 11:25:00,25.27,25.28,25.25,25.25,13000.0,15.2521,15.2581,15.24,15.24,13000.0
2009-08-11 11:30:00,25.25,25.27,25.25,25.27,10200.0,15.24,15.2521,15.24,15.2521,10200.0
2009-08-11 11:35:00,25.25,25.32,25.25,25.32,15400.0,15.24,15.2823,15.24,15.2823,15400.0
2009-08-11 11:40:00,25.32,25.37,25.32,25.37,8000.0,15.2823,15.3124,15.2823,15.3124,8000.0
2009-08-11 11:45:00,25.37,25.39,25.36,25.36,21400.0,15.3124,15.3245,15.3064,15.3064,21400.0
2009-08-11 11:50:00,25.36,25.37,25.36,25.37,8400.0,15.3064,15.3124,15.3064,15.3124,8400.0
2009-08-11 11:55:00,25.37,25.45,25.36,25.45,38400.0,15.3124,15.3607,15.3064,15.3607,38400.0
2009-08-11 12:00:00,25.45,25.45,25.41,25.41,25600.0,15.3607,15.3607,15.3366,15.3366,25600.0
2009-08-11 12:05:00,25.41,25.42,25.4,25.4,16600.0,15.3366,15.3426,15.3306,15.3306,16600.0
2009-08-11 12:10:00,25.4,25.4,25.38,25.4,12000.0,15.3306,15.3306,15.3185,15.3306,12000.0
2009-08-11 12:15:00,25.4,25.4,25.39,25.4,29800.0,15.3306,15.3306,15.3245,15.3306,29800.0
2009-08-11 12:20:00,25.4,25.43,25.39,25.43,18600.0,15.3306,15.3487,15.3245,15.3487,18600.0
2009-08-11 12:25:00,25.43,25.43,25.38,25.39,5200.0,15.3487,15.3487,15.3185,15.3245,5200.0
2009-08-11 12:30:00,25.38,25.39,25.37,25.38,7400.0,15.3185,15.3245,15.3124,15.3185,7400.0
2009-08-11 12:35:00,25.36,25.36,25.35,25.36,10400.0,15.3064,15.3064,15.3004,15.3064,10400.0
2009-08-11 12:40:00,25.35,25.36,25.32,25.32,16800.0,15.3004,15.3064,15.2823,15.2823,16800.0
2009-08-11 12:45:00,25.32,25.34,25.31,25.33,36400.0,15.2823,15.2943,15.2762,15.2883,36400.0
2009-08-11 12:50:00,25.33,25.35,25.31,25.35,28000.0,15.2883,15.3004,15.2762,15.3004,28000.0
2009-08-11 12:55:00,25.35,25.35,25.31,25.35,38200.0,15.3004,15.3004,15.2762,15.3004,38200.0
2009-08-11 13:00:00,25.35,25.36,25.34,25.35,24600.0,15.3004,15.3064,15.2943,15.3004,24600.0
2009-08-11 13:05:00,25.35,25.35,25.34,25.35,36600.0,15.3004,15.3004,15.2943,15.3004,36600.0
2009-08-11 13:10:00,25.36,25.36,25.35,25.36,23600.0,15.3064,15.3064,15.3004,15.3064,23600.0
2009-08-11 13:15:00,25.36,25.37,25.35,25.35,19800.0,15.3064,15.3124,15.3004,15.3004,19800.0
2009-08-11 13:20:00,25.35,25.4,25.35,25.38,78200.0,15.3004,15.3306,15.3004,15.3185,78200.0
2009-08-11 13:25:00,25.39,25.41,25.38,25.39,20000.0,15.3245,15.3366,15.3185,15.3245,20000.0
2009-08-11 13:30:00,25.39,25.41,25.38,25.41,7400.0,15.3245,15.3366,15.3185,15.3366,7400.0
2009-08-11 13:35:00,25.41,25.45,25.4,25.45,431200.0,15.3366,15.3607,15.3306,15.3607,431200.0
2009-08-11 13:40:00,25.44,25.44,25.43,25.44,9600.0,15.3547,15.3547,15.3487,15.3547,9600.0
2009-08-11 13:45:00,25.44,25.45,25.43,25.43,409200.0,15.3547,15.3607,15.3487,15.3487,409200.0
2009-08-11 13:50:00,25.43,25.43,25.41,25.43,19000.0,15.3487,15.3487,15.3366,15.3487,19000.0
2009-08-11 13:55:00,25.43,25.44,25.42,25.42,8200.0,15.3487,15.3547,15.3426,15.3426,8200.0
2009-08-11 14:00:00,25.42,25.43,25.42,25.43,10000.0,15.3426,15.3487,15.3426,15.3487,10000.0
2009-08-11 14:05:00,25.43,25.51,25.43,25.49,49800.0,15.3487,15.3969,15.3487,15.3849,49800.0
2009-08-11 14:10:00,25.49,25.49,25.45,25.46,20200.0,15.3849,15.3849,15.3607,15.3668,20200.0
2009-08-11 14:15:00,25.46,25.48,25.46,25.48,19000.0,15.3668,15.3788,15.3668,15.3788,19000.0
2009-08-11 14:20:00,25.48,25.52,25.48,25.49,25800.0,15.3788,15.403,15.3788,15.3849,25800.0
2009-08-11 14:25:00,25.5,25.53,25.49,25.5,166800.0,15.3909,15.409,15.3849,15.3909,166800.0
2009-08-11 14:30:00,25.49,25.5,25.48,25.5,16000.0,15.3849,15.3909,15.3788,15.3909,16000.0
2009-08-11 14:35:00,25.5,25.51,25.48,25.48,16400.0,15.3909,15.3969,15.3788,15.3788,16400.0
2009-08-11 14:40:00,25.49,25.54,25.49,25.54,301000.0,15.3849,15.4151,15.3849,15.4151,301000.0
2009-08-11 14:45:00,25.53,25.53,25.52,25.53,19600.0,15.409,15.409,15.403,15.409,19600.0
2009-08-11 14:50:00,25.53,25.6,25.52,25.59,41600.0,15.409,15.4513,15.403,15.4452,41600.0
2009-08-11 14:55:00,25.59,25.6,25.56,25.6,19800.0,15.4452,15.4513,15.4271,15.4513,19800.0
2009-08-11 15:00:00,25.59,25.59,25.56,25.58,14800.0,15.4452,15.4452,15.4271,15.4392,14800.0
2009-08-11 15:05:00,25.58,25.61,25.58,25.59,44400.0,15.4392,15.4573,15.4392,15.4452,44400.0
2009-08-11 15:10:00,25.58,25.6,25.57,25.6,25200.0,15.4392,15.4513,15.4332,15.4513,25200.0
2009-08-11 15:15:00,25.6,25.6,25.58,25.59,11600.0,15.4513,15.4513,15.4392,15.4452,11600.0
2009-08-11 15:20:00,25.59,25.6,25.56,25.6,29600.0,15.4452,15.4513,15.4271,15.4513,29600.0
2009-08-11 15:25:00,25.59,25.62,25.59,25.61,34000.0,15.4452,15.4633,15.4452,15.4573,34000.0
2009-08-11 15:30:00,25.61,25.63,25.6,25.6,41000.0,15.4573,15.4694,15.4513,15.4513,41000.0
2009-08-11 15:35:00,25.6,25.6,25.56,25.56,60200.0,15.4513,15.4513,15.4271,15.4271,60200.0
2009-08-11 15:40:00,25.57,25.58,25.56,25.58,59800.0,15.4332,15.4392,15.4271,15.4392,59800.0
2009-08-11 15:45:00,25.58,25.58,25.56,25.58,77400.0,15.4392,15.4392,15.4271,15.4392,77400.0
2009-08-11 15:50:00,25.58,25.61,25.57,25.59,76400.0,15.4392,15.4573,15.4332,15.4452,76400.0
2009-08-11 15:55:00,25.6,25.6,25.53,25.53,136000.0,15.4513,15.4513,15.409,15.409,136000.0
2009-08-12 09:30:00,25.59,25.62,25.53,25.56,43000.0,15.4452,15.4633,15.409,15.4271,43000.0
2009-08-12 09:35:00,25.57,25.57,25.45,25.45,6200.0,15.4332,15.4332,15.3607,15.3607,6200.0
2009-08-12 09:40:00,25.45,25.46,25.42,25.42,5400.0,15.3607,15.3668,15.3426,15.3426,5400.0
2009-08-12 09:45:00,25.42,25.47,25.4,25.47,24200.0,15.3426,15.3728,15.3306,15.3728,24200.0
2009-08-12 09:50:00,25.47,25.53,25.47,25.52,15200.0,15.3728,15.409,15.3728,15.403,15200.0
2009-08-12 09:55:00,25.52,25.56,25.5,25.53,12000.0,15.403,15.4271,15.3909,15.409,12000.0
2009-08-12 10:00:00,25.53,25.63,25.53,25.62,25800.0,15.409,15.4694,15.409,15.4633,25800.0
2009-08-12 10:05:00,25.61,25.7,25.61,25.69,25600.0,15.4573,15.5116,15.4573,15.5056,25600.0
2009-08-12 10:10:00,25.7,25.73,25.7,25.72,7400.0,15.5116,15.5297,15.5116,15.5237,7400.0
2009-08-12 10:15:00,25.72,25.72,25.68,25.72,23000.0,15.5237,15.5237,15.4996,15.5237,23000.0
2009-08-12 10:20:00,25.71,25.73,25.7,25.71,101000.0,15.5177,15.5297,15.5116,15.5177,101000.0
2009-08-12 10:25:00,25.71,25.72,25.68,25.72,30200.0,15.5177,15.5237,15.4996,15.5237,30200.0
2009-08-12 10:30:00,25.73,25.75,25.7,25.75,122000.0,15.5297,15.5418,15.5116,15.5418,122000.0
2009-08-12 10:35:00,25.75,25.75,25.74,25.74,117200.0,15.5418,15.5418,15.5358,15.5358,117200.0
2009-08-12 10:40:00,25.74,25.75,25.72,25.73,19400.0,15.5358,15.5418,15.5237,15.5297,19400.0
2009-08-12 10:45:00,25.74,25.75,25.73,25.74,13400.0,15.5358,15.5418,15.5297,15.5358,13400.0
2009-08-12 10:50:00,25.74,25.75,25.73,25.74,50200.0,15.5358,15.5418,15.5297,15.5358,50200.0
2009-08-12 10:55:00,25.73,25.74,25.72,25.73,19600.0,15.5297,15.5358,15.5237,15.5297,19600.0
2009-08-12 11:00:00,25.73,25.73,25.71,25.73,18600.0,15.5297,15.5297,15.5177,15.5297,18600.0
2009-08-12 11:05:00,25.73,25.73,25.71,25.72,26000.0,15.5297,15.5297,15.5177,15.5237,26000.0
2009-08-12 11:10:00,25.73,25.75,25.73,25.74,37200.0,15.5297,15.5418,15.5297,15.5358,37200.0
2009-08-12 11:15:00,25.74,25.77,25.73,25.75,101200.0,15.5358,15.5539,15.5297,15.5418,101200.0
2009-08-12 11:20:00,25.77,25.78,25.75,25.78,38600.0,15.5539,15.5599,15.5418,15.5599,38600.0
2009-08-12 11:25:00,25.78,25.79,25.75,25.78,94400.0,15.5599,15.5659,15.5418,15.5599,94400.0
2009-08-12 11:30:00,25.78,25.83,25.78,25.83,21000.0,15.5599,15.5901,15.5599,15.5901,21000.0
2009-08-12 11:35:00,25.84,25.86,25.83,25.86,20600.0,15.5961,15.6082,15.5901,15.6082,20600.0
2009-08-12 11:40:00,25.86,25.87,25.83,25.84,21800.0,15.6082,15.6142,15.5901,15.5961,21800.0
2009-08-12 11:45:00,25.84,25.85,25.82,25.85,19600.0,15.5961,15.6022,15.5841,15.6022,19600.0
2009-08-12 11:50:00,25.85,25.93,25.83,25.83,72400.0,15.6022,15.6504,15.5901,15.5901,72400.0
2009-08-12 11:55:00,25.82,25.83,25.82,25.82,4800.0,15.5841,15.5901,15.5841,15.5841,4800.0
2009-08-12 12:00:00,25.83,25.84,25.82,25.82,16000.0,15.5901,15.5961,15.5841,15.5841,16000.0
2009-08-12 12:05:00,25.82,25.84,25.82,25.83,10800.0,15.5841,15.5961,15.5841,15.5901,10800.0
2009-08-12 12:10:00,25.83,25.83,25.82,25.82,10600.0,15.5901,15.5901,15.5841,15.5841,10600.0
2009-08-12 12:15:00,25.82,25.82,25.81,25.82,11800.0,15.5841,15.5841,15.578,15.5841,11800.0
2009-08-12 12:20:00,25.81,25.82,25.8,25.81,15800.0,15.578,15.5841,15.572,15.578,15800.0
2009-08-12 12:25:00,25.81,25.83,25.81,25.82,9400.0,15.578,15.5901,15.578,15.5841,9400.0
2009-08-12 12:30:00,25.82,25.82,25.79,25.8,23800.0,15.5841,15.5841,15.5659,15.572,23800.0
2009-08-12 12:35:00,25.8,25.81,25.79,25.8,9800.0,15.572,15.578,15.5659,15.572,9800.0
2009-08-12 12:40:00,25.81,25.81,25.8,25.81,5800.0,15.578,15.578,15.572,15.578,5800.0
2009-08-12 12:45:00,25.8,25.81,25.79,25.79,14800.0,15.572,15.578,15.5659,15.5659,14800.0
2009-08-12 12:50:00,25.8,25.83,25.8,25.8,32600.0,15.572,15.5901,15.572,15.572,32600.0
2009-08-12 12:55:00,25.8,25.82,25.78,25.82,11200.0,15.572,15.5841,15.5599,15.5841,11200.0
2009-08-12 13:00:00,25.81,25.84,25.81,25.83,7600.0,15.578,15.5961,15.578,15.5901,7600.0
2009-08-12 13:05:00,25.84,25.86,25.83,25.86,33200.0,15.5961,15.6082,15.5901,15.6082,33200.0
2009-08-12 13:10:00,25.86,25.87,25.84,25.84,57200.0,15.6082,15.6142,15.5961,15.5961,57200.0
2009-08-12 13:15:00,25.84,25.85,25.84,25.85,16600.0,15.5961,15.6022,15.5961,15.6022,16600.0
2009-08-12 13:20:00,25.85,25.89,25.85,25.88,19200.0,15.6022,15.6263,15.6022,15.6203,19200.0
2009-08-12 13:25:00,25.87,25.87,25.85,25.86,23200.0,15.6142,15.6142,15.6022,15.6082,23200.0
2009-08-12 13:30:00,25.86,25.86,25.85,25.86,7800.0,15.6082,15.6082,15.6022,15.6082,7800.0
2009-08-12 13:35:00,25.86,25.89,25.86,25.88,16200.0,15.6082,15.6263,15.6082,15.6203,16200.0
2009-08-12 13:40:00,25.87,25.88,25.85,25.86,16000.0,15.6142,15.6203,15.6022,15.6082,16000.0
2009-08-12 13:45:00,25.85,25.86,25.84,25.85,15400.0,15.6022,15.6082,15.5961,15.6022,15400.0
2009-08-12 13:50:00,25.85,25.85,25.84,25.84,15000.0,15.6022,15.6022,15.5961,15.5961,15000.0
2009-08-12 13:55:00,25.85,25.86,25.81,25.86,32000.0,15.6022,15.6082,15.578,15.6082,32000.0
2009-08-12 14:00:00,25.86,25.88,25.86,25.86,8800.0,15.6082,15.6203,15.6082,15.6082,8800.0
2009-08-12 14:05:00,25.86,25.9,25.86,25.89,17400.0,15.6082,15.6323,15.6082,15.6263,17400.0
2009-08-12 14:10:00,25.89,25.9,25.88,25.88,13000.0,15.6263,15.6323,15.6203,15.6203,13000.0
2009-08-12 14:15:00,25.89,25.93,25.81,25.84,64400.0,15.6263,15.6504,15.578,15.5961,64400.0
2009-08-12 14:20:00,25.84,25.88,25.83,25.86,32600.0,15.5961,15.6203,15.5901,15.6082,32600.0
2009-08-12 14:25:00,25.87,25.9,25.8,25.84,49800.0,15.6142,15.6323,15.572,15.5961,49800.0
2009-08-12 14:30:00,25.83,25.83,25.78,25.81,46400.0,15.5901,15.5901,15.5599,15.578,46400.0
2009-08-12 14:35:00,25.81,25.83,25.74,25.74,34400.0,15.578,15.5901,15.5358,15.5358,34400.0
2009-08-12 14:40:00,25.75,25.77,25.75,25.75,26600.0,15.5418,15.5539,15.5418,15.5418,26600.0
2009-08-12 14:45:00,25.76,25.81,25.75,25.8,21200.0,15.5478,15.578,15.5418,15.572,21200.0
2009-08-12 14:50:00,25.8,25.93,25.79,25.91,46200.0,15.572,15.6504,15.5659,15.6384,46200.0
2009-08-12 14:55:00,25.92,25.99,25.92,25.99,37800.0,15.6444,15.6867,15.6444,15.6867,37800.0
2009-08-12 15:00:00,25.99,26.0,25.95,25.96,37000.0,15.6867,15.6927,15.6625,15.6686,37000.0
2009-08-12 15:05:00,25.96,25.99,25.95,25.98,46600.0,15.6686,15.6867,15.6625,15.6806,46600.0
2009-08-12 15:10:00,25.98,25.99,25.93,25.94,35000.0,15.6806,15.6867,15.6504,15.6565,35000.0
2009-08-12 15:15:00,25.95,25.98,25.93,25.96,29600.0,15.6625,15.6806,15.6504,15.6686,29600.0
2009-08-12 15:20:00,25.96,25.98,25.94,25.95,39800.0,15.6686,15.6806,15.6565,15.6625,39800.0
2009-08-12 15:25:00,25.94,25.98,25.94,25.95,35400.0,15.6565,15.6806,15.6565,15.6625,35400.0
2009-08-12 15:30:00,25.96,25.99,25.95,25.96,54400.0,15.6686,15.6867,15.6625,15.6686,54400.0
2009-08-12 15:35:00,25.97,25.99,25.93,25.96,52200.0,15.6746,15.6867,15.6504,15.6686,52200.0
2009-08-12 15:40:00,25.97,25.98,25.9,25.95,95600.0,15.6746,15.6806,15.6323,15.6625,95600.0
2009-08-12 15:45:00,25.95,25.96,25.87,25.88,59400.0,15.6625,15.6686,15.6142,15.6203,59400.0
2009-08-12 15:50:00,25.89,25.9,25.8,25.81,122200.0,15.6263,15.6323,15.572,15.578,122200.0
2009-08-12 15:55:00,25.81,25.85,25.79,25.81,200400.0,15.578,15.6022,15.5659,15.578,200400.0
2009-08-13 09:30:00,25.84,25.84,25.65,25.66,44200.0,15.5961,15.5961,15.4814,15.4875,44200.0
2009-08-13 09:35:00,25.66,25.72,25.61,25.68,17000.0,15.4875,15.5237,15.4573,15.4996,17000.0
2009-08-13 09:40:00,25.68,25.68,25.61,25.61,9200.0,15.4996,15.4996,15.4573,15.4573,9200.0
2009-08-13 09:45:00,25.63,25.68,25.6,25.66,25800.0,15.4694,15.4996,15.4513,15.4875,25800.0
2009-08-13 09:50:00,25.66,25.66,25.59,25.63,15200.0,15.4875,15.4875,15.4452,15.4694,15200.0
2009-08-13 09:55:00,25.64,25.65,25.59,25.61,11400.0,15.4754,15.4814,15.4452,15.4573,11400.0
2009-08-13 10:00:00,25.62,25.65,25.61,25.65,33600.0,15.4633,15.4814,15.4573,15.4814,33600.0
2009-08-13 10:05:00,25.64,25.67,25.63,25.63,16400.0,15.4754,15.4935,15.4694,15.4694,16400.0
2009-08-13 10:10:00,25.64,25.66,25.61,25.61,23400.0,15.4754,15.4875,15.4573,15.4573,23400.0
2009-08-13 10:15:00,25.61,25.63,25.59,25.6,16000.0,15.4573,15.4694,15.4452,15.4513,16000.0
2009-08-13 10:20:00,25.61,25.64,25.61,25.63,7400.0,15.4573,15.4754,15.4573,15.4694,7400.0
2009-08-13 10:25:00,25.63,25.65,25.61,25.64,9800.0,15.4694,15.4814,15.4573,15.4754,9800.0
2009-08-13 10:30:00,25.64,25.65,25.63,25.64,14400.0,15.4754,15.4814,15.4694,15.4754,14400.0
2009-08-13 10:35:00,25.64,25.68,25.63,25.68,39800.0,15.4754,15.4996,15.4694,15.4996,39800.0
2009-08-13 10:40:00,25.68,25.84,25.68,25.81,33000.0,15.4996,15.5961,15.4996,15.578,33000.0
2009-08-13 10:45:00,25.81,25.88,25.81,25.83,24600.0,15.578,15.6203,15.578,15.5901,24600.0
2009-08-13 10:50:00,25.83,25.83,25.75,25.76,12200.0,15.5901,15.5901,15.5418,15.5478,12200.0
2009-08-13 10:55:00,25.76,25.81,25.74,25.74,10800.0,15.5478,15.578,15.5358,15.5358,10800.0
2009-08-13 11:00:00,25.74,25.75,25.69,25.72,13000.0,15.5358,15.5418,15.5056,15.5237,13000.0
2009-08-13 11:05:00,25.72,25.72,25.68,25.7,4600.0,15.5237,15.5237,15.4996,15.5116,4600.0
2009-08-13 11:10:00,25.7,25.72,25.68,25.7,15000.0,15.5116,15.5237,15.4996,15.5116,15000.0
2009-08-13 11:15:00,25.68,25.7,25.68,25.69,10000.0,15.4996,15.5116,15.4996,15.5056,10000.0
2009-08-13 11:20:00,25.69,25.69,25.67,25.68,12400.0,15.5056,15.5056,15.4935,15.4996,12400.0
2009-08-13 11:25:00,25.68,25.68,25.67,25.68,15000.0,15.4996,15.4996,15.4935,15.4996,15000.0
2009-08-13 11:30:00,25.68,25.68,25.66,25.66,4400.0,15.4996,15.4996,15.4875,15.4875,4400.0
2009-08-13 11:35:00,25.66,25.69,25.65,25.69,6000.0,15.4875,15.5056,15.4814,15.5056,6000.0
2009-08-13 11:40:00,25.68,25.71,25.68,25.7,52200.0,15.4996,15.5177,15.4996,15.5116,52200.0
2009-08-13 11:45:00,25.71,25.71,25.69,25.7,4200.0,15.5177,15.5177,15.5056,15.5116,4200.0
2009-08-13 11:50:00,25.69,25.69,25.66,25.67,4400.0,15.5056,15.5056,15.4875,15.4935,4400.0
2009-08-13 11:55:00,25.67,25.68,25.67,25.68,2800.0,15.4935,15.4996,15.4935,15.4996,2800.0
2009-08-13 12:00:00,25.67,25.68,25.67,25.68,5800.0,15.4935,15.4996,15.4935,15.4996,5800.0
2009-08-13 12:05:00,25.68,25.68,25.67,25.68,4000.0,15.4996,15.4996,15.4935,15.4996,4000.0
2009-08-13 12:10:00,25.68,25.68,25.67,25.67,3800.0,15.4996,15.4996,15.4935,15.4935,3800.0
2009-08-13 12:15:00,25.67,25.68,25.66,25.66,9400.0,15.4935,15.4996,15.4875,15.4875,9400.0
2009-08-13 12:20:00,25.66,25.66,25.65,25.65,6800.0,15.4875,15.4875,15.4814,15.4814,6800.0
2009-08-13 12:25:00,25.66,25.66,25.65,25.65,4400.0,15.4875,15.4875,15.4814,15.4814,4400.0
2009-08-13 12:30:00,25.65,25.65,25.64,25.64,7200.0,15.4814,15.4814,15.4754,15.4754,7200.0
2009-08-13 12:35:00,25.64,25.64,25.63,25.63,5800.0,15.4754,15.4754,15.4694,15.4694,5800.0
2009-08-13 12:40:00,25.64,25.65,25.64,25.64,6600.0,15.4754,15.4814,15.4754,15.4754,6600.0
2009-08-13 12:45:00,25.64,25.64,25.61,25.62,14000.0,15.4754,15.4754,15.4573,15.4633,14000.0
2009-08-13 12:50:00,25.61,25.65,25.61,25.64,11400.0,15.4573,15.4814,15.4573,15.4754,11400.0
2009-08-13 12:55:00,25.64,25.65,25.64,25.65,7400.0,15.4754,15.4814,15.4754,15.4814,7400.0
2009-08-13 13:00:00,25.66,25.72,25.66,25.7,18800.0,15.4875,15.5237,15.4875,15.5116,18800.0
2009-08-13 13:05:00,25.71,25.72,25.7,25.71,13600.0,15.5177,15.5237,15.5116,15.5177,13600.0
2009-08-13 13:10:00,25.71,25.72,25.64,25.65,16600.0,15.5177,15.5237,15.4754,15.4814,16600.0
2009-08-13 13:15:00,25.65,25.65,25.63,25.63,8600.0,15.4814,15.4814,15.4694,15.4694,8600.0
2009-08-13 13:20:00,25.64,25.64,25.61,25.61,11200.0,15.4754,15.4754,15.4573,15.4573,11200.0
2009-08-13 13:25:00,25.62,25.62,25.59,25.59,10800.0,15.4633,15.4633,15.4452,15.4452,10800.0
2009-08-13 13:30:00,25.6,25.61,25.59,25.6,9200.0,15.4513,15.4573,15.4452,15.4513,9200.0
2009-08-13 13:35:00,25.6,25.61,25.59,25.59,61800.0,15.4513,15.4573,15.4452,15.4452,61800.0
2009-08-13 13:40:00,25.59,25.59,25.58,25.59,9800.0,15.4452,15.4452,15.4392,15.4452,9800.0
2009-08-13 13:45:00,25.59,25.6,25.58,25.6,6600.0,15.4452,15.4513,15.4392,15.4513,6600.0
2009-08-13 13:50:00,25.59,25.61,25.54,25.55,7000.0,15.4452,15.4573,15.4151,15.4211,7000.0
2009-08-13 13:55:00,25.55,25.55,25.52,25.52,17000.0,15.4211,15.4211,15.403,15.403,17000.0
2009-08-13 14:00:00,25.53,25.53,25.5,25.5,15200.0,15.409,15.409,15.3909,15.3909,15200.0
2009-08-13 14:05:00,25.5,25.53,25.5,25.52,21600.0,15.3909,15.409,15.3909,15.403,21600.0
2009-08-13 14:10:00,25.52,25.52,25.45,25.46,49400.0,15.403,15.403,15.3607,15.3668,49400.0
2009-08-13 14:15:00,25.46,25.53,25.44,25.52,43200.0,15.3668,15.409,15.3547,15.403,43200.0
2009-08-13 14:20:00,25.52,25.53,25.49,25.5,21000.0,15.403,15.409,15.3849,15.3909,21000.0
2009-08-13 14:25:00,25.51,25.53,25.48,25.49,16400.0,15.3969,15.409,15.3788,15.3849,16400.0
2009-08-13 14:30:00,25.49,25.52,25.47,25.47,18800.0,15.3849,15.403,15.3728,15.3728,18800.0
2009-08-13 14:35:00,25.48,25.49,25.46,25.47,16400.0,15.3788,15.3849,15.3668,15.3728,16400.0
2009-08-13 14:40:00,25.48,25.5,25.47,25.49,15800.0,15.3788,15.3909,15.3728,15.3849,15800.0
2009-08-13 14:45:00,25.49,25.49,25.47,25.49,9400.0,15.3849,15.3849,15.3728,15.3849,9400.0
2009-08-13 14:50:00,25.49,25.5,25.49,25.49,9800.0,15.3849,15.3909,15.3849,15.3849,9800.0
2009-08-13 14:55:00,25.49,25.51,25.47,25.47,9600.0,15.3849,15.3969,15.3728,15.3728,9600.0
2009-08-13 15:00:00,25.47,25.5,25.46,25.5,17400.0,15.3728,15.3909,15.3668,15.3909,17400.0
2009-08-13 15:05:00,25.5,25.5,25.49,25.5,21800.0,15.3909,15.3909,15.3849,15.3909,21800.0
2009-08-13 15:10:00,25.5,25.56,25.49,25.55,58600.0,15.3909,15.4271,15.3849,15.4211,58600.0
2009-08-13 15:15:00,25.54,25.6,25.54,25.59,36400.0,15.4151,15.4513,15.4151,15.4452,36400.0
2009-08-13 15:20:00,25.59,25.6,25.56,25.57,42800.0,15.4452,15.4513,15.4271,15.4332,42800.0
2009-08-13 15:25:00,25.56,25.57,25.53,25.53,49000.0,15.4271,15.4332,15.409,15.409,49000.0
2009-08-13 15:30:00,25.54,25.55,25.52,25.53,71800.0,15.4151,15.4211,15.403,15.409,71800.0
2009-08-13 15:35:00,25.53,25.54,25.49,25.5,47000.0,15.409,15.4151,15.3849,15.3909,47000.0
2009-08-13 15:40:00,25.5,25.54,25.5,25.53,75800.0,15.3909,15.4151,15.3909,15.409,75800.0
2009-08-13 15:45:00,25.53,25.54,25.49,25.5,74400.0,15.409,15.4151,15.3849,15.3909,74400.0
2009-08-13 15:50:00,25.5,25.58,25.49,25.57,94000.0,15.3909,15.4392,15.3849,15.4332,94000.0
2009-08-13 15:55:00,25.58,25.61,25.57,25.6,147600.0,15.4392,15.4573,15.4332,15.4513,147600.0
2009-08-14 09:30:00,25.67,25.71,25.58,25.6,38200.0,15.4935,15.5177,15.4392,15.4513,38200.0
2009-08-14 09:35:00,25.58,25.68,25.58,25.68,11200.0,15.4392,15.4996,15.4392,15.4996,11200.0
2009-08-14 09:40:00,25.65,25.7,25.64,25.69,10200.0,15.4814,15.5116,15.4754,15.5056,10200.0
2009-08-14 09:45:00,25.68,25.68,25.62,25.64,14000.0,15.4996,15.4996,15.4633,15.4754,14000.0
2009-08-14 09:50:00,25.63,25.64,25.59,25.6,15800.0,15.4694,15.4754,15.4452,15.4513,15800.0
2009-08-14 09:55:00,25.61,25.61,25.5,25.52,18200.0,15.4573,15.4573,15.3909,15.403,18200.0
2009-08-14 10:00:00,25.51,25.51,25.43,25.46,24200.0,15.3969,15.3969,15.3487,15.3668,24200.0
2009-08-14 10:05:00,25.46,25.48,25.43,25.43,14000.0,15.3668,15.3788,15.3487,15.3487,14000.0
2009-08-14 10:10:00,25.43,25.45,25.4,25.4,18600.0,15.3487,15.3607,15.3306,15.3306,18600.0
2009-08-14 10:15:00,25.4,25.41,25.33,25.34,16400.0,15.3306,15.3366,15.2883,15.2943,16400.0
2009-08-14 10:20:00,25.33,25.35,25.3,25.32,10800.0,15.2883,15.3004,15.2702,15.2823,10800.0
2009-08-14 10:25:00,25.32,25.37,25.32,25.36,21200.0,15.2823,15.3124,15.2823,15.3064,21200.0
2009-08-14 10:30:00,25.36,25.4,25.36,25.38,10000.0,15.3064,15.3306,15.3064,15.3185,10000.0
2009-08-14 10:35:00,25.36,25.41,25.35,25.4,10000.0,15.3064,15.3366,15.3004,15.3306,10000.0
2009-08-14 10:40:00,25.41,25.43,25.39,25.41,11600.0,15.3366,15.3487,15.3245,15.3366,11600.0
2009-08-14 10:45:00,25.41,25.41,25.34,25.34,12600.0,15.3366,15.3366,15.2943,15.2943,12600.0
2009-08-14 10:50:00,25.34,25.34,25.26,25.28,13800.0,15.2943,15.2943,15.2461,15.2581,13800.0
2009-08-14 10:55:00,25.29,25.32,25.27,25.32,11800.0,15.2642,15.2823,15.2521,15.2823,11800.0
2009-08-14 11:00:00,25.32,25.34,25.31,25.33,15800.0,15.2823,15.2943,15.2762,15.2883,15800.0
2009-08-14 11:05:00,25.32,25.33,25.31,25.31,6400.0,15.2823,15.2883,15.2762,15.2762,6400.0
2009-08-14 11:10:00,25.31,25.32,25.29,25.32,16000.0,15.2762,15.2823,15.2642,15.2823,16000.0
2009-08-14 11:15:00,25.31,25.32,25.29,25.29,7200.0,15.2762,15.2823,15.2642,15.2642,7200.0
2009-08-14 11:20:00,25.3,25.31,25.28,25.29,7600.0,15.2702,15.2762,15.2581,15.2642,7600.0
2009-08-14 11:25:00,25.28,25.29,25.26,25.27,11600.0,15.2581,15.2642,15.2461,15.2521,11600.0
2009-08-14 11:30:00,25.28,25.28,25.24,25.27,13800.0,15.2581,15.2581,15.234,15.2521,13800.0
2009-08-14 11:35:00,25.29,25.36,25.29,25.36,6800.0,15.2642,15.3064,15.2642,15.3064,6800.0
2009-08-14 11:40:00,25.37,25.39,25.36,25.39,6400.0,15.3124,15.3245,15.3064,15.3245,6400.0
2009-08-14 11:45:00,25.4,25.41,25.39,25.41,5600.0,15.3306,15.3366,15.3245,15.3366,5600.0
2009-08-14 11:50:00,25.4,25.4,25.36,25.36,3800.0,15.3306,15.3306,15.3064,15.3064,3800.0
2009-08-14 11:55:00,25.36,25.39,25.36,25.38,9000.0,15.3064,15.3245,15.3064,15.3185,9000.0
2009-08-14 12:00:00,25.36,25.36,25.35,25.35,6400.0,15.3064,15.3064,15.3004,15.3004,6400.0
2009-08-14 12:05:00,25.35,25.36,25.35,25.36,8000.0,15.3004,15.3064,15.3004,15.3064,8000.0
2009-08-14 12:10:00,25.36,25.36,25.35,25.35,7400.0,15.3064,15.3064,15.3004,15.3004,7400.0
2009-08-14 12:15:00,25.36,25.4,25.35,25.39,9200.0,15.3064,15.3306,15.3004,15.3245,9200.0
2009-08-14 12:20:00,25.38,25.39,25.38,25.38,7800.0,15.3185,15.3245,15.3185,15.3185,7800.0
2009-08-14 12:25:00,25.38,25.38,25.36,25.36,5200.0,15.3185,15.3185,15.3064,15.3064,5200.0
2009-08-14 12:30:00,25.36,25.36,25.33,25.34,6000.0,15.3064,15.3064,15.2883,15.2943,6000.0
2009-08-14 12:35:00,25.34,25.35,25.33,25.35,3600.0,15.2943,15.3004,15.2883,15.3004,3600.0
2009-08-14 12:40:00,25.34,25.36,25.34,25.36,5400.0,15.2943,15.3064,15.2943,15.3064,5400.0
2009-08-14 12:45:00,25.36,25.39,25.35,25.38,10200.0,15.3064,15.3245,15.3004,15.3185,10200.0
2009-08-14 12:50:00,25.39,25.39,25.38,25.39,6200.0,15.3245,15.3245,15.3185,15.3245,6200.0
2009-08-14 12:55:00,25.39,25.41,25.39,25.41,6400.0,15.3245,15.3366,15.3245,15.3366,6400.0
2009-08-14 13:00:00,25.41,25.41,25.39,25.39,7800.0,15.3366,15.3366,15.3245,15.3245,7800.0
2009-08-14 13:05:00,25.4,25.4,25.38,25.4,18000.0,15.3306,15.3306,15.3185,15.3306,18000.0
2009-08-14 13:10:00,25.4,25.4,25.39,25.4,4000.0,15.3306,15.3306,15.3245,15.3306,4000.0
2009-08-14 13:15:00,25.39,25.41,25.38,25.41,7400.0,15.3245,15.3366,15.3185,15.3366,7400.0
2009-08-14 13:20:00,25.41,25.42,25.4,25.41,7000.0,15.3366,15.3426,15.3306,15.3366,7000.0
2009-08-14 13:25:00,25.4,25.41,25.39,25.41,5400.0,15.3306,15.3366,15.3245,15.3366,5400.0
2009-08-14 13:30:00,25.4,25.4,25.35,25.37,10400.0,15.3306,15.3306,15.3004,15.3124,10400.0
2009-08-14 13:35:00,25.38,25.38,25.36,25.36,5800.0,15.3185,15.3185,15.3064,15.3064,5800.0
2009-08-14 13:40:00,25.36,25.37,25.36,25.36,3600.0,15.3064,15.3124,15.3064,15.3064,3600.0
2009-08-14 13:45:00,25.35,25.36,25.35,25.36,3800.0,15.3004,15.3064,15.3004,15.3064,3800.0
2009-08-14 13:50:00,25.36,25.36,25.35,25.35,6400.0,15.3064,15.3064,15.3004,15.3004,6400.0
2009-08-14 13:55:00,25.36,25.36,25.35,25.36,4400.0,15.3064,15.3064,15.3004,15.3064,4400.0
2009-08-14 14:00:00,25.37,25.37,25.36,25.36,3800.0,15.3124,15.3124,15.3064,15.3064,3800.0
2009-08-14 14:05:00,25.38,25.38,25.36,25.36,7000.0,15.3185,15.3185,15.3064,15.3064,7000.0
2009-08-14 14:10:00,25.36,25.37,25.35,25.36,12200.0,15.3064,15.3124,15.3004,15.3064,12200.0
2009-08-14 14:15:00,25.38,25.39,25.36,25.38,14400.0,15.3185,15.3245,15.3064,15.3185,14400.0
2009-08-14 14:20:00,25.37,25.38,25.36,25.38,12600.0,15.3124,15.3185,15.3064,15.3185,12600.0
2009-08-14 14:25:00,25.37,25.39,25.36,25.38,7000.0,15.3124,15.3245,15.3064,15.3185,7000.0
2009-08-14 14:30:00,25.38,25.38,25.35,25.36,9800.0,15.3185,15.3185,15.3004,15.3064,9800.0
2009-08-14 14:35:00,25.35,25.37,25.35,25.36,9000.0,15.3004,15.3124,15.3004,15.3064,9000.0
2009-08-14 14:40:00,25.36,25.39,25.36,25.39,9200.0,15.3064,15.3245,15.3064,15.3245,9200.0
2009-08-14 14:45:00,25.39,25.39,25.36,25.37,5000.0,15.3245,15.3245,15.3064,15.3124,5000.0
2009-08-14 14:50:00,25.37,25.38,25.36,25.36,7800.0,15.3124,15.3185,15.3064,15.3064,7800.0
2009-08-14 14:55:00,25.36,25.36,25.34,25.36,9400.0,15.3064,15.3064,15.2943,15.3064,9400.0
2009-08-14 15:00:00,25.36,25.38,25.36,25.36,12200.0,15.3064,15.3185,15.3064,15.3064,12200.0
2009-08-14 15:05:00,25.36,25.4,25.36,25.38,9800.0,15.3064,15.3306,15.3064,15.3185,9800.0
2009-08-14 15:10:00,25.38,25.39,25.36,25.37,13400.0,15.3185,15.3245,15.3064,15.3124,13400.0
2009-08-14 15:15:00,25.36,25.39,25.36,25.39,7800.0,15.3064,15.3245,15.3064,15.3245,7800.0
2009-08-14 15:20:00,25.39,25.4,25.39,25.39,12000.0,15.3245,15.3306,15.3245,15.3245,12000.0
2009-08-14 15:25:00,25.39,25.39,25.36,25.38,11400.0,15.3245,15.3245,15.3064,15.3185,11400.0
2009-08-14 15:30:00,25.37,25.42,25.37,25.4,36600.0,15.3124,15.3426,15.3124,15.3306,36600.0
2009-08-14 15:35:00,25.4,25.45,25.4,25.45,20600.0,15.3306,15.3607,15.3306,15.3607,20600.0
2009-08-14 15:40:00,25.45,25.49,25.43,25.47,34800.0,15.3607,15.3849,15.3487,15.3728,34800.0
2009-08-14 15:45:00,25.47,25.5,25.47,25.48,41600.0,15.3728,15.3909,15.3728,15.3788,41600.0
2009-08-14 15:50:00,25.48,25.48,25.44,25.47,37200.0,15.3788,15.3788,15.3547,15.3728,37200.0
2009-08-14 15:55:00,25.47,25.55,25.47,25.55,84600.0,15.3728,15.4211,15.3728,15.4211,84600.0
2009-08-17 09:30:00,25.43,25.46,25.17,25.31,39200.0,15.3487,15.3668,15.1917,15.2762,39200.0
2009-08-17 09:35:00,25.3,25.3,25.13,25.13,17000.0,15.2702,15.2702,15.1676,15.1676,17000.0
2009-08-17 09:40:00,25.13,25.27,25.13,25.19,14200.0,15.1676,15.2521,15.1676,15.2038,14200.0
2009-08-17 09:45:00,25.18,25.27,25.15,25.26,16600.0,15.1978,15.2521,15.1797,15.2461,16600.0
2009-08-17 09:50:00,25.25,25.27,25.15,25.16,6800.0,15.24,15.2521,15.1797,15.1857,6800.0
2009-08-17 09:55:00,25.17,25.24,25.15,25.2,24400.0,15.1917,15.234,15.1797,15.2098,24400.0
2009-08-17 10:00:00,25.17,25.28,25.17,25.27,21400.0,15.1917,15.2581,15.1917,15.2521,21400.0
2009-08-17 10:05:00,25.27,25.27,25.2,25.2,20000.0,15.2521,15.2521,15.2098,15.2098,20000.0
2009-08-17 10:10:00,25.22,25.22,25.17,25.18,9600.0,15.2219,15.2219,15.1917,15.1978,9600.0
2009-08-17 10:15:00,25.18,25.22,25.17,25.2,12800.0,15.1978,15.2219,15.1917,15.2098,12800.0
2009-08-17 10:20:00,25.18,25.21,25.17,25.18,9400.0,15.1978,15.2159,15.1917,15.1978,9400.0
2009-08-17 10:25:00,25.18,25.18,25.16,25.16,4800.0,15.1978,15.1978,15.1857,15.1857,4800.0
2009-08-17 10:30:00,25.17,25.18,25.16,25.17,6400.0,15.1917,15.1978,15.1857,15.1917,6400.0
2009-08-17 10:35:00,25.17,25.17,25.11,25.14,9800.0,15.1917,15.1917,15.1555,15.1736,9800.0
2009-08-17 10:40:00,25.16,25.18,25.14,25.14,11600.0,15.1857,15.1978,15.1736,15.1736,11600.0
2009-08-17 10:45:00,25.15,25.18,25.14,25.15,8400.0,15.1797,15.1978,15.1736,15.1797,8400.0
2009-08-17 10:50:00,25.15,25.19,25.15,25.19,7600.0,15.1797,15.2038,15.1797,15.2038,7600.0
2009-08-17 10:55:00,25.17,25.18,25.16,25.17,9400.0,15.1917,15.1978,15.1857,15.1917,9400.0
2009-08-17 11:00:00,25.17,25.18,25.14,25.16,20400.0,15.1917,15.1978,15.1736,15.1857,20400.0
2009-08-17 11:05:00,25.16,25.18,25.16,25.16,12200.0,15.1857,15.1978,15.1857,15.1857,12200.0
2009-08-17 11:10:00,25.16,25.18,25.15,25.17,11600.0,15.1857,15.1978,15.1797,15.1917,11600.0
2009-08-17 11:15:00,25.17,25.17,25.11,25.11,15800.0,15.1917,15.1917,15.1555,15.1555,15800.0
2009-08-17 11:20:00,25.12,25.16,25.12,25.15,16200.0,15.1616,15.1857,15.1616,15.1797,16200.0
2009-08-17 11:25:00,25.16,25.19,25.16,25.18,21200.0,15.1857,15.2038,15.1857,15.1978,21200.0
2009-08-17 11:30:00,25.18,25.18,25.16,25.16,11800.0,15.1978,15.1978,15.1857,15.1857,11800.0
2009-08-17 11:35:00,25.16,25.18,25.16,25.18,11400.0,15.1857,15.1978,15.1857,15.1978,11400.0
2009-08-17 11:40:00,25.18,25.18,25.15,25.18,25800.0,15.1978,15.1978,15.1797,15.1978,25800.0
2009-08-17 11:45:00,25.18,25.18,25.17,25.18,10800.0,15.1978,15.1978,15.1917,15.1978,10800.0
2009-08-17 11:50:00,25.19,25.2,25.18,25.18,3800.0,15.2038,15.2098,15.1978,15.1978,3800.0
2009-08-17 11:55:00,25.2,25.22,25.19,25.21,25600.0,15.2098,15.2219,15.2038,15.2159,25600.0
2009-08-17 12:00:00,25.2,25.25,25.2,25.23,16600.0,15.2098,15.24,15.2098,15.2279,16600.0
2009-08-17 12:05:00,25.23,25.23,25.22,25.23,7200.0,15.2279,15.2279,15.2219,15.2279,7200.0
2009-08-17 12:10:00,25.23,25.23,25.22,25.22,7200.0,15.2279,15.2279,15.2219,15.2219,7200.0
2009-08-17 12:15:00,25.23,25.23,25.21,25.22,6200.0,15.2279,15.2279,15.2159,15.2219,6200.0
2009-08-17 12:20:00,25.23,25.23,25.22,25.22,2800.0,15.2279,15.2279,15.2219,15.2219,2800.0
2009-08-17 12:25:00,25.23,25.23,25.2,25.21,5600.0,15.2279,15.2279,15.2098,15.2159,5600.0
2009-08-17 12:30:00,25.21,25.22,25.2,25.22,14400.0,15.2159,15.2219,15.2098,15.2219,14400.0
2009-08-17 12:35:00,25.22,25.22,25.19,25.2,25600.0,15.2219,15.2219,15.2038,15.2098,25600.0
2009-08-17 12:40:00,25.2,25.2,25.17,25.17,10400.0,15.2098,15.2098,15.1917,15.1917,10400.0
2009-08-17 12:45:00,25.17,25.21,25.17,25.2,12800.0,15.1917,15.2159,15.1917,15.2098,12800.0
2009-08-17 12:50:00,25.21,25.22,25.21,25.21,11400.0,15.2159,15.2219,15.2159,15.2159,11400.0
2009-08-17 12:55:00,25.22,25.25,25.22,25.22,51000.0,15.2219,15.24,15.2219,15.2219,51000.0
2009-08-17 13:00:00,25.22,25.22,25.18,25.2,30600.0,15.2219,15.2219,15.1978,15.2098,30600.0
2009-08-17 13:05:00,25.2,25.21,25.18,25.18,26400.0,15.2098,15.2159,15.1978,15.1978,26400.0
2009-08-17 13:10:00,25.18,25.21,25.18,25.21,11600.0,15.1978,15.2159,15.1978,15.2159,11600.0
2009-08-17 13:15:00,25.21,25.24,25.2,25.23,28600.0,15.2159,15.234,15.2098,15.2279,28600.0
2009-08-17 13:20:00,25.23,25.23,25.2,25.21,19400.0,15.2279,15.2279,15.2098,15.2159,19400.0
2009-08-17 13:25:00,25.2,25.21,25.2,25.2,10800.0,15.2098,15.2159,15.2098,15.2098,10800.0
2009-08-17 13:30:00,25.2,25.21,25.17,25.21,33200.0,15.2098,15.2159,15.1917,15.2159,33200.0
2009-08-17 13:35:00,25.2,25.22,25.19,25.2,17200.0,15.2098,15.2219,15.2038,15.2098,17200.0
2009-08-17 13:40:00,25.2,25.22,25.18,25.21,35800.0,15.2098,15.2219,15.1978,15.2159,35800.0
2009-08-17 13:45:00,25.2,25.22,25.18,25.21,26000.0,15.2098,15.2219,15.1978,15.2159,26000.0
2009-08-17 13:50:00,25.2,25.24,25.2,25.23,54000.0,15.2098,15.234,15.2098,15.2279,54000.0
2009-08-17 13:55:00,25.23,25.26,25.22,25.25,56400.0,15.2279,15.2461,15.2219,15.24,56400.0
2009-08-17 14:00:00,25.25,25.31,25.25,25.3,53000.0,15.24,15.2762,15.24,15.2702,53000.0
2009-08-17 14:05:00,25.3,25.31,25.28,25.3,20600.0,15.2702,15.2762,15.2581,15.2702,20600.0
2009-08-17 14:10:00,25.3,25.33,25.29,25.3,25800.0,15.2702,15.2883,15.2642,15.2702,25800.0
2009-08-17 14:15:00,25.3,25.3,25.25,25.26,39600.0,15.2702,15.2702,15.24,15.2461,39600.0
2009-08-17 14:20:00,25.26,25.27,25.23,25.23,46200.0,15.2461,15.2521,15.2279,15.2279,46200.0
2009-08-17 14:25:00,25.22,25.25,25.21,25.25,25600.0,15.2219,15.24,15.2159,15.24,25600.0
2009-08-17 14:30:00,25.25,25.25,25.22,25.24,26800.0,15.24,15.24,15.2219,15.234,26800.0
2009-08-17 14:35:00,25.24,25.25,25.23,25.23,14600.0,15.234,15.24,15.2279,15.2279,14600.0
2009-08-17 14:40:00,25.23,25.24,25.21,25.23,25400.0,15.2279,15.234,15.2159,15.2279,25400.0
2009-08-17 14:45:00,25.23,25.24,25.18,25.18,31400.0,15.2279,15.234,15.1978,15.1978,31400.0
2009-08-17 14:50:00,25.19,25.21,25.18,25.19,20800.0,15.2038,15.2159,15.1978,15.2038,20800.0
2009-08-17 14:55:00,25.2,25.21,25.18,25.18,32200.0,15.2098,15.2159,15.1978,15.1978,32200.0
2009-08-17 15:00:00,25.18,25.2,25.17,25.2,45600.0,15.1978,15.2098,15.1917,15.2098,45600.0
2009-08-17 15:05:00,25.2,25.21,25.18,25.21,38600.0,15.2098,15.2159,15.1978,15.2159,38600.0
2009-08-17 15:10:00,25.2,25.21,25.14,25.15,40800.0,15.2098,15.2159,15.1736,15.1797,40800.0
2009-08-17 15:15:00,25.15,25.17,25.14,25.16,38400.0,15.1797,15.1917,15.1736,15.1857,38400.0
2009-08-17 15:20:00,25.17,25.22,25.17,25.18,93200.0,15.1917,15.2219,15.1917,15.1978,93200.0
2009-08-17 15:25:00,25.18,25.2,25.14,25.19,61200.0,15.1978,15.2098,15.1736,15.2038,61200.0
2009-08-17 15:30:00,25.2,25.23,25.19,25.21,32000.0,15.2098,15.2279,15.2038,15.2159,32000.0
2009-08-17 15:35:00,25.21,25.24,25.2,25.21,44400.0,15.2159,15.234,15.2098,15.2159,44400.0
2009-08-17 15:40:00,25.21,25.21,25.14,25.17,69000.0,15.2159,15.2159,15.1736,15.1917,69000.0
2009-08-17 15:45:00,25.17,25.2,25.16,25.18,70600.0,15.1917,15.2098,15.1857,15.1978,70600.0
2009-08-17 15:50:00,25.18,25.2,25.15,25.17,73800.0,15.1978,15.2098,15.1797,15.1917,73800.0
2009-08-17 15:55:00,25.16,25.18,25.14,25.15,117800.0,15.1857,15.1978,15.1736,15.1797,117800.0
2009-08-18 09:30:00,25.17,25.18,25.11,25.11,22200.0,15.1917,15.1978,15.1555,15.1555,22200.0
2009-08-18 09:35:00,25.1,25.11,24.96,24.96,23000.0,15.1495,15.1555,15.065,15.065,23000.0
2009-08-18 09:40:00,24.96,25.02,24.96,24.99,25000.0,15.065,15.1012,15.065,15.0831,25000.0
2009-08-18 09:45:00,25.0,25.0,24.96,24.99,16600.0,15.0891,15.0891,15.065,15.0831,16600.0
2009-08-18 09:50:00,24.99,25.0,24.98,25.0,10600.0,15.0831,15.0891,15.0771,15.0891,10600.0
2009-08-18 09:55:00,25.0,25.0,25.0,25.0,11400.0,15.0891,15.0891,15.0891,15.0891,11400.0
2009-08-18 10:00:00,25.0,25.01,25.0,25.0,47600.0,15.0891,15.0952,15.0891,15.0891,47600.0
2009-08-18 10:05:00,25.0,25.0,24.93,24.98,48400.0,15.0891,15.0891,15.0469,15.0771,48400.0
2009-08-18 10:10:00,24.97,25.02,24.97,25.0,55600.0,15.071,15.1012,15.071,15.0891,55600.0
2009-08-18 10:15:00,25.0,25.01,25.0,25.0,15600.0,15.0891,15.0952,15.0891,15.0891,15600.0
2009-08-18 10:20:00,25.0,25.01,24.99,25.0,15200.0,15.0891,15.0952,15.0831,15.0891,15200.0
2009-08-18 10:25:00,25.0,25.0,24.97,25.0,38000.0,15.0891,15.0891,15.071,15.0891,38000.0
2009-08-18 10:30:00,25.0,25.02,25.0,25.0,30000.0,15.0891,15.1012,15.0891,15.0891,30000.0
2009-08-18 10:35:00,25.0,25.0,24.97,25.0,19600.0,15.0891,15.0891,15.071,15.0891,19600.0
2009-08-18 10:40:00,25.0,25.0,24.99,24.99,8400.0,15.0891,15.0891,15.0831,15.0831,8400.0
2009-08-18 10:45:00,25.0,25.0,24.98,25.0,20200.0,15.0891,15.0891,15.0771,15.0891,20200.0
2009-08-18 10:50:00,24.99,25.01,24.99,24.99,9200.0,15.0831,15.0952,15.0831,15.0831,9200.0
2009-08-18 10:55:00,25.0,25.0,24.98,24.98,5000.0,15.0891,15.0891,15.0771,15.0771,5000.0
2009-08-18 11:00:00,24.98,24.99,24.98,24.98,9800.0,15.0771,15.0831,15.0771,15.0771,9800.0
2009-08-18 11:05:00,24.98,25.0,24.98,25.0,15400.0,15.0771,15.0891,15.0771,15.0891,15400.0
2009-08-18 11:10:00,25.0,25.0,24.97,25.0,39800.0,15.0891,15.0891,15.071,15.0891,39800.0
2009-08-18 11:15:00,25.0,25.0,24.97,25.0,16600.0,15.0891,15.0891,15.071,15.0891,16600.0
2009-08-18 11:20:00,25.0,25.0,24.97,25.0,16400.0,15.0891,15.0891,15.071,15.0891,16400.0
2009-08-18 11:25:00,25.0,25.0,24.98,25.0,18600.0,15.0891,15.0891,15.0771,15.0891,18600.0
2009-08-18 11:30:00,25.0,25.03,25.0,25.02,65200.0,15.0891,15.1072,15.0891,15.1012,65200.0
2009-08-18 11:35:00,25.02,25.04,25.02,25.03,45400.0,15.1012,15.1133,15.1012,15.1072,45400.0
2009-08-18 11:40:00,25.03,25.04,25.02,25.03,23600.0,15.1072,15.1133,15.1012,15.1072,23600.0
2009-08-18 11:45:00,25.03,25.04,25.02,25.03,19800.0,15.1072,15.1133,15.1012,15.1072,19800.0
2009-08-18 11:50:00,25.03,25.05,25.02,25.04,23000.0,15.1072,15.1193,15.1012,15.1133,23000.0
2009-08-18 11:55:00,25.04,25.06,25.04,25.04,14600.0,15.1133,15.1253,15.1133,15.1133,14600.0
2009-08-18 12:00:00,25.04,25.1,25.04,25.1,22200.0,15.1133,15.1495,15.1133,15.1495,22200.0
2009-08-18 12:05:00,25.09,25.11,25.08,25.11,26400.0,15.1434,15.1555,15.1374,15.1555,26400.0
2009-08-18 12:10:00,25.11,25.13,25.09,25.11,15400.0,15.1555,15.1676,15.1434,15.1555,15400.0
2009-08-18 12:15:00,25.11,25.11,25.1,25.1,5200.0,15.1555,15.1555,15.1495,15.1495,5200.0
2009-08-18 12:20:00,25.1,25.11,25.09,25.09,19800.0,15.1495,15.1555,15.1434,15.1434,19800.0
2009-08-18 12:25:00,25.09,25.11,25.09,25.11,90400.0,15.1434,15.1555,15.1434,15.1555,90400.0
2009-08-18 12:30:00,25.11,25.11,25.09,25.11,11600.0,15.1555,15.1555,15.1434,15.1555,11600.0
2009-08-18 12:35:00,25.11,25.15,25.11,25.14,16400.0,15.1555,15.1797,15.1555,15.1736,16400.0
2009-08-18 12:40:00,25.14,25.18,25.13,25.17,9800.0,15.1736,15.1978,15.1676,15.1917,9800.0
2009-08-18 12:45:00,25.18,25.18,25.15,25.15,13000.0,15.1978,15.1978,15.1797,15.1797,13000.0
2009-08-18 12:50:00,25.15,25.18,25.15,25.17,13600.0,15.1797,15.1978,15.1797,15.1917,13600.0
2009-08-18 12:55:00,25.17,25.2,25.17,25.2,116400.0,15.1917,15.2098,15.1917,15.2098,116400.0
2009-08-18 13:00:00,25.2,25.23,25.2,25.21,39000.0,15.2098,15.2279,15.2098,15.2159,39000.0
2009-08-18 13:05:00,25.21,25.22,25.2,25.21,22200.0,15.2159,15.2219,15.2098,15.2159,22200.0
2009-08-18 13:10:00,25.22,25.22,25.17,25.18,12400.0,15.2219,15.2219,15.1917,15.1978,12400.0
2009-08-18 13:15:00,25.18,25.18,25.17,25.18,6400.0,15.1978,15.1978,15.1917,15.1978,6400.0
2009-08-18 13:20:00,25.18,25.21,25.17,25.2,10400.0,15.1978,15.2159,15.1917,15.2098,10400.0
2009-08-18 13:25:00,25.21,25.24,25.21,25.24,102400.0,15.2159,15.234,15.2159,15.234,102400.0
2009-08-18 13:30:00,25.24,25.25,25.19,25.2,27200.0,15.234,15.24,15.2038,15.2098,27200.0
2009-08-18 13:35:00,25.21,25.21,25.18,25.18,20600.0,15.2159,15.2159,15.1978,15.1978,20600.0
2009-08-18 13:40:00,25.18,25.22,25.18,25.21,14400.0,15.1978,15.2219,15.1978,15.2159,14400.0
2009-08-18 13:45:00,25.21,25.21,25.18,25.18,8400.0,15.2159,15.2159,15.1978,15.1978,8400.0
2009-08-18 13:50:00,25.19,25.2,25.19,25.19,3800.0,15.2038,15.2098,15.2038,15.2038,3800.0
2009-08-18 13:55:00,25.19,25.2,25.18,25.18,5200.0,15.2038,15.2098,15.1978,15.1978,5200.0
2009-08-18 14:00:00,25.18,25.2,25.18,25.2,17400.0,15.1978,15.2098,15.1978,15.2098,17400.0
2009-08-18 14:05:00,25.2,25.21,25.19,25.21,14600.0,15.2098,15.2159,15.2038,15.2159,14600.0
2009-08-18 14:10:00,25.21,25.21,25.19,25.21,33000.0,15.2159,15.2159,15.2038,15.2159,33000.0
2009-08-18 14:15:00,25.21,25.22,25.19,25.2,27400.0,15.2159,15.2219,15.2038,15.2098,27400.0
2009-08-18 14:20:00,25.2,25.22,25.19,25.2,12800.0,15.2098,15.2219,15.2038,15.2098,12800.0
2009-08-18 14:25:00,25.2,25.23,25.19,25.23,21800.0,15.2098,15.2279,15.2038,15.2279,21800.0
2009-08-18 14:30:00,25.23,25.24,25.18,25.18,11600.0,15.2279,15.234,15.1978,15.1978,11600.0
2009-08-18 14:35:00,25.18,25.2,25.18,25.18,18000.0,15.1978,15.2098,15.1978,15.1978,18000.0
2009-08-18 14:40:00,25.18,25.19,25.17,25.18,25000.0,15.1978,15.2038,15.1917,15.1978,25000.0
2009-08-18 14:45:00,25.19,25.19,25.18,25.18,8400.0,15.2038,15.2038,15.1978,15.1978,8400.0
2009-08-18 14:50:00,25.2,25.2,25.18,25.18,11400.0,15.2098,15.2098,15.1978,15.1978,11400.0
2009-08-18 14:55:00,25.18,25.19,25.17,25.18,10000.0,15.1978,15.2038,15.1917,15.1978,10000.0
2009-08-18 15:00:00,25.18,25.18,25.16,25.17,29200.0,15.1978,15.1978,15.1857,15.1917,29200.0
2009-08-18 15:05:00,25.18,25.18,25.16,25.17,20600.0,15.1978,15.1978,15.1857,15.1917,20600.0
2009-08-18 15:10:00,25.17,25.18,25.16,25.17,17200.0,15.1917,15.1978,15.1857,15.1917,17200.0
2009-08-18 15:15:00,25.17,25.19,25.16,25.17,35000.0,15.1917,15.2038,15.1857,15.1917,35000.0
2009-08-18 15:20:00,25.17,25.19,25.16,25.19,15600.0,15.1917,15.2038,15.1857,15.2038,15600.0
2009-08-18 15:25:00,25.19,25.19,25.16,25.19,33800.0,15.2038,15.2038,15.1857,15.2038,33800.0
2009-08-18 15:30:00,25.18,25.2,25.17,25.18,44200.0,15.1978,15.2098,15.1917,15.1978,44200.0
2009-08-18 15:35:00,25.18,25.18,25.16,25.18,24400.0,15.1978,15.1978,15.1857,15.1978,24400.0
2009-08-18 15:40:00,25.17,25.19,25.17,25.19,29400.0,15.1917,15.2038,15.1917,15.2038,29400.0
2009-08-18 15:45:00,25.18,25.19,25.16,25.17,38000.0,15.1978,15.2038,15.1857,15.1917,38000.0
2009-08-18 15:50:00,25.16,25.18,25.14,25.14,75200.0,15.1857,15.1978,15.1736,15.1736,75200.0
2009-08-18 15:55:00,25.14,25.16,25.11,25.16,107400.0,15.1736,15.1857,15.1555,15.1857,107400.0
2009-08-19 09:30:00,24.99,25.1,24.91,25.1,59600.0,15.0831,15.1495,15.0348,15.1495,59600.0
2009-08-19 09:35:00,25.12,25.16,25.04,25.12,17200.0,15.1616,15.1857,15.1133,15.1616,17200.0
2009-08-19 09:40:00,25.11,25.13,25.07,25.13,16000.0,15.1555,15.1676,15.1314,15.1676,16000.0
2009-08-19 09:45:00,25.13,25.17,25.03,25.04,19200.0,15.1676,15.1917,15.1072,15.1133,19200.0
2009-08-19 09:50:00,25.06,25.13,25.06,25.09,12400.0,15.1253,15.1676,15.1253,15.1434,12400.0
2009-08-19 09:55:00,25.09,25.11,25.09,25.09,15200.0,15.1434,15.1555,15.1434,15.1434,15200.0
2009-08-19 10:00:00,25.09,25.14,25.09,25.13,16800.0,15.1434,15.1736,15.1434,15.1676,16800.0
2009-08-19 10:05:00,25.11,25.13,25.09,25.11,19600.0,15.1555,15.1676,15.1434,15.1555,19600.0
2009-08-19 10:10:00,25.12,25.13,25.11,25.11,13400.0,15.1616,15.1676,15.1555,15.1555,13400.0
2009-08-19 10:15:00,25.12,25.12,25.09,25.1,14200.0,15.1616,15.1616,15.1434,15.1495,14200.0
2009-08-19 10:20:00,25.1,25.11,25.1,25.11,17800.0,15.1495,15.1555,15.1495,15.1555,17800.0
2009-08-19 10:25:00,25.1,25.11,25.09,25.1,16600.0,15.1495,15.1555,15.1434,15.1495,16600.0
2009-08-19 10:30:00,25.1,25.15,25.09,25.1,57600.0,15.1495,15.1797,15.1434,15.1495,57600.0
2009-08-19 10:35:00,25.11,25.16,25.1,25.12,40200.0,15.1555,15.1857,15.1495,15.1616,40200.0
2009-08-19 10:40:00,25.12,25.15,25.11,25.14,31800.0,15.1616,15.1797,15.1555,15.1736,31800.0
2009-08-19 10:45:00,25.13,25.15,25.11,25.11,32200.0,15.1676,15.1797,15.1555,15.1555,32200.0
2009-08-19 10:50:00,25.11,25.13,25.11,25.11,8400.0,15.1555,15.1676,15.1555,15.1555,8400.0
2009-08-19 10:55:00,25.11,25.11,25.09,25.11,18200.0,15.1555,15.1555,15.1434,15.1555,18200.0
2009-08-19 11:00:00,25.12,25.13,25.1,25.13,15200.0,15.1616,15.1676,15.1495,15.1676,15200.0
2009-08-19 11:05:00,25.13,25.14,25.11,25.13,27000.0,15.1676,15.1736,15.1555,15.1676,27000.0
2009-08-19 11:10:00,25.13,25.14,25.11,25.12,12000.0,15.1676,15.1736,15.1555,15.1616,12000.0
2009-08-19 11:15:00,25.13,25.13,25.11,25.11,14400.0,15.1676,15.1676,15.1555,15.1555,14400.0
2009-08-19 11:20:00,25.11,25.11,25.08,25.08,21600.0,15.1555,15.1555,15.1374,15.1374,21600.0
2009-08-19 11:25:00,25.07,25.09,25.07,25.09,17000.0,15.1314,15.1434,15.1314,15.1434,17000.0
2009-08-19 11:30:00,25.09,25.09,25.07,25.07,19400.0,15.1434,15.1434,15.1314,15.1314,19400.0
2009-08-19 11:35:00,25.07,25.07,25.04,25.05,8600.0,15.1314,15.1314,15.1133,15.1193,8600.0
2009-08-19 11:40:00,25.05,25.07,25.05,25.05,8200.0,15.1193,15.1314,15.1193,15.1193,8200.0
2009-08-19 11:45:00,25.06,25.09,25.05,25.09,7000.0,15.1253,15.1434,15.1193,15.1434,7000.0
2009-08-19 11:50:00,25.09,25.14,25.09,25.14,29800.0,15.1434,15.1736,15.1434,15.1736,29800.0
2009-08-19 11:55:00,25.15,25.16,25.13,25.13,41000.0,15.1797,15.1857,15.1676,15.1676,41000.0
2009-08-19 12:00:00,25.15,25.17,25.13,25.15,41200.0,15.1797,15.1917,15.1676,15.1797,41200.0
2009-08-19 12:05:00,25.15,25.16,25.14,25.16,29400.0,15.1797,15.1857,15.1736,15.1857,29400.0
2009-08-19 12:10:00,25.16,25.18,25.16,25.18,29400.0,15.1857,15.1978,15.1857,15.1978,29400.0
2009-08-19 12:15:00,25.18,25.18,25.16,25.18,25000.0,15.1978,15.1978,15.1857,15.1978,25000.0
2009-08-19 12:20:00,25.18,25.21,25.18,25.18,13600.0,15.1978,15.2159,15.1978,15.1978,13600.0
2009-08-19 12:25:00,25.18,25.22,25.18,25.19,14400.0,15.1978,15.2219,15.1978,15.2038,14400.0
2009-08-19 12:30:00,25.18,25.23,25.18,25.21,20200.0,15.1978,15.2279,15.1978,15.2159,20200.0
2009-08-19 12:35:00,25.21,25.23,25.18,25.2,34800.0,15.2159,15.2279,15.1978,15.2098,34800.0
2009-08-19 12:40:00,25.19,25.2,25.16,25.17,47200.0,15.2038,15.2098,15.1857,15.1917,47200.0
2009-08-19 12:45:00,25.17,25.18,25.14,25.15,28800.0,15.1917,15.1978,15.1736,15.1797,28800.0
2009-08-19 12:50:00,25.15,25.18,25.15,25.18,21000.0,15.1797,15.1978,15.1797,15.1978,21000.0
2009-08-19 12:55:00,25.18,25.19,25.17,25.17,19600.0,15.1978,15.2038,15.1917,15.1917,19600.0
2009-08-19 13:00:00,25.16,25.18,25.16,25.18,12200.0,15.1857,15.1978,15.1857,15.1978,12200.0
2009-08-19 13:05:00,25.18,25.18,25.17,25.18,24000.0,15.1978,15.1978,15.1917,15.1978,24000.0
2009-08-19 13:10:00,25.18,25.19,25.18,25.18,22600.0,15.1978,15.2038,15.1978,15.1978,22600.0
2009-08-19 13:15:00,25.18,25.2,25.17,25.18,75000.0,15.1978,15.2098,15.1917,15.1978,75000.0
2009-08-19 13:20:00,25.18,25.27,25.18,25.25,63400.0,15.1978,15.2521,15.1978,15.24,63400.0
2009-08-19 13:25:00,25.25,25.26,25.23,25.25,72600.0,15.24,15.2461,15.2279,15.24,72600.0
2009-08-19 13:30:00,25.26,25.27,25.25,25.27,20400.0,15.2461,15.2521,15.24,15.2521,20400.0
2009-08-19 13:35:00,25.27,25.32,25.26,25.28,33000.0,15.2521,15.2823,15.2461,15.2581,33000.0
2009-08-19 13:40:00,25.27,25.28,25.25,25.27,31000.0,15.2521,15.2581,15.24,15.2521,31000.0
2009-08-19 13:45:00,25.26,25.27,25.25,25.25,31400.0,15.2461,15.2521,15.24,15.24,31400.0
2009-08-19 13:50:00,25.25,25.26,25.25,25.25,6400.0,15.24,15.2461,15.24,15.24,6400.0
2009-08-19 13:55:00,25.25,25.26,25.24,25.26,16600.0,15.24,15.2461,15.234,15.2461,16600.0
2009-08-19 14:00:00,25.27,25.27,25.25,25.25,23000.0,15.2521,15.2521,15.24,15.24,23000.0
2009-08-19 14:05:00,25.25,25.27,25.25,25.25,13400.0,15.24,15.2521,15.24,15.24,13400.0
2009-08-19 14:10:00,25.25,25.27,25.25,25.25,10200.0,15.24,15.2521,15.24,15.24,10200.0
2009-08-19 14:15:00,25.25,25.29,25.25,25.27,12400.0,15.24,15.2642,15.24,15.2521,12400.0
2009-08-19 14:20:00,25.27,25.29,25.26,25.29,24400.0,15.2521,15.2642,15.2461,15.2642,24400.0
2009-08-19 14:25:00,25.28,25.28,25.25,25.25,79000.0,15.2581,15.2581,15.24,15.24,79000.0
2009-08-19 14:30:00,25.26,25.27,25.25,25.25,20400.0,15.2461,15.2521,15.24,15.24,20400.0
2009-08-19 14:35:00,25.25,25.27,25.25,25.25,6400.0,15.24,15.2521,15.24,15.24,6400.0
2009-08-19 14:40:00,25.26,25.26,25.25,25.26,34400.0,15.2461,15.2461,15.24,15.2461,34400.0
2009-08-19 14:45:00,25.26,25.27,25.25,25.26,33400.0,15.2461,15.2521,15.24,15.2461,33400.0
2009-08-19 14:50:00,25.25,25.27,25.25,25.25,69400.0,15.24,15.2521,15.24,15.24,69400.0
2009-08-19 14:55:00,25.27,25.29,25.26,25.27,15600.0,15.2521,15.2642,15.2461,15.2521,15600.0
2009-08-19 15:00:00,25.27,25.27,25.25,25.25,47400.0,15.2521,15.2521,15.24,15.24,47400.0
2009-08-19 15:05:00,25.25,25.26,25.22,25.23,61200.0,15.24,15.2461,15.2219,15.2279,61200.0
2009-08-19 15:10:00,25.23,25.23,25.17,25.19,43800.0,15.2279,15.2279,15.1917,15.2038,43800.0
2009-08-19 15:15:00,25.18,25.18,25.17,25.18,24000.0,15.1978,15.1978,15.1917,15.1978,24000.0
2009-08-19 15:20:00,25.18,25.2,25.17,25.19,19000.0,15.1978,15.2098,15.1917,15.2038,19000.0
2009-08-19 15:25:00,25.19,25.2,25.17,25.2,37600.0,15.2038,15.2098,15.1917,15.2098,37600.0
2009-08-19 15:30:00,25.2,25.24,25.19,25.24,51600.0,15.2098,15.234,15.2038,15.234,51600.0
2009-08-19 15:35:00,25.24,25.26,25.21,25.23,235200.0,15.234,15.2461,15.2159,15.2279,235200.0
2009-08-19 15:40:00,25.23,25.3,25.23,25.28,94400.0,15.2279,15.2702,15.2279,15.2581,94400.0
2009-08-19 15:45:00,25.27,25.27,25.21,25.25,98800.0,15.2521,15.2521,15.2159,15.24,98800.0
2009-08-19 15:50:00,25.25,25.26,25.22,25.23,121000.0,15.24,15.2461,15.2219,15.2279,121000.0
2009-08-19 15:55:00,25.23,25.28,25.23,25.24,220000.0,15.2279,15.2581,15.2279,15.234,220000.0
2009-08-20 09:30:00,25.22,25.22,25.15,25.15,31200.0,15.2219,15.2219,15.1797,15.1797,31200.0
2009-08-20 09:35:00,25.11,25.15,25.05,25.14,25200.0,15.1555,15.1797,15.1193,15.1736,25200.0
2009-08-20 09:40:00,25.13,25.24,25.11,25.2,16400.0,15.1676,15.234,15.1555,15.2098,16400.0
2009-08-20 09:45:00,25.19,25.2,25.15,25.16,5800.0,15.2038,15.2098,15.1797,15.1857,5800.0
2009-08-20 09:50:00,25.15,25.17,25.11,25.13,18200.0,15.1797,15.1917,15.1555,15.1676,18200.0
2009-08-20 09:55:00,25.14,25.24,25.13,25.24,22200.0,15.1736,15.234,15.1676,15.234,22200.0
2009-08-20 10:00:00,25.25,25.29,25.23,25.25,33400.0,15.24,15.2642,15.2279,15.24,33400.0
2009-08-20 10:05:00,25.25,25.29,25.25,25.28,29200.0,15.24,15.2642,15.24,15.2581,29200.0
2009-08-20 10:10:00,25.28,25.31,25.25,25.31,35600.0,15.2581,15.2762,15.24,15.2762,35600.0
2009-08-20 10:15:00,25.31,25.36,25.28,25.32,53400.0,15.2762,15.3064,15.2581,15.2823,53400.0
2009-08-20 10:20:00,25.31,25.39,25.31,25.36,61400.0,15.2762,15.3245,15.2762,15.3064,61400.0
2009-08-20 10:25:00,25.36,25.36,25.3,25.32,14800.0,15.3064,15.3064,15.2702,15.2823,14800.0
2009-08-20 10:30:00,25.32,25.36,25.31,25.33,26400.0,15.2823,15.3064,15.2762,15.2883,26400.0
2009-08-20 10:35:00,25.33,25.34,25.32,25.32,18800.0,15.2883,15.2943,15.2823,15.2823,18800.0
2009-08-20 10:40:00,25.32,25.36,25.31,25.33,15000.0,15.2823,15.3064,15.2762,15.2883,15000.0
2009-08-20 10:45:00,25.32,25.34,25.32,25.34,27200.0,15.2823,15.2943,15.2823,15.2943,27200.0
2009-08-20 10:50:00,25.34,25.34,25.31,25.32,17600.0,15.2943,15.2943,15.2762,15.2823,17600.0
2009-08-20 10:55:00,25.32,25.33,25.3,25.3,25600.0,15.2823,15.2883,15.2702,15.2702,25600.0
2009-08-20 11:00:00,25.3,25.3,25.28,25.3,19600.0,15.2702,15.2702,15.2581,15.2702,19600.0
2009-08-20 11:05:00,25.3,25.31,25.27,25.29,35000.0,15.2702,15.2762,15.2521,15.2642,35000.0
2009-08-20 11:10:00,25.29,25.29,25.26,25.28,28800.0,15.2642,15.2642,15.2461,15.2581,28800.0
2009-08-20 11:15:00,25.28,25.29,25.26,25.28,23600.0,15.2581,15.2642,15.2461,15.2581,23600.0
2009-08-20 11:20:00,25.28,25.29,25.27,25.28,11600.0,15.2581,15.2642,15.2521,15.2581,11600.0
2009-08-20 11:25:00,25.29,25.29,25.24,25.25,15000.0,15.2642,15.2642,15.234,15.24,15000.0
2009-08-20 11:30:00,25.25,25.28,25.25,25.25,30000.0,15.24,15.2581,15.24,15.24,30000.0
2009-08-20 11:35:00,25.25,25.25,25.24,25.25,17400.0,15.24,15.24,15.234,15.24,17400.0
2009-08-20 11:40:00,25.25,25.25,25.25,25.25,18400.0,15.24,15.24,15.24,15.24,18400.0
2009-08-20 11:45:00,25.25,25.27,25.25,25.26,25400.0,15.24,15.2521,15.24,15.2461,25400.0
2009-08-20 11:50:00,25.25,25.27,25.24,25.27,49600.0,15.24,15.2521,15.234,15.2521,49600.0
2009-08-20 11:55:00,25.27,25.27,25.25,25.25,17800.0,15.2521,15.2521,15.24,15.24,17800.0
2009-08-20 12:00:00,25.25,25.27,25.25,25.25,44200.0,15.24,15.2521,15.24,15.24,44200.0
2009-08-20 12:05:00,25.25,25.28,25.25,25.26,21600.0,15.24,15.2581,15.24,15.2461,21600.0
2009-08-20 12:10:00,25.26,25.28,25.25,25.28,21000.0,15.2461,15.2581,15.24,15.2581,21000.0
2009-08-20 12:15:00,25.27,25.28,25.25,25.25,20200.0,15.2521,15.2581,15.24,15.24,20200.0
2009-08-20 12:20:00,25.25,25.27,25.24,25.25,30800.0,15.24,15.2521,15.234,15.24,30800.0
2009-08-20 12:25:00,25.25,25.27,25.25,25.25,45400.0,15.24,15.2521,15.24,15.24,45400.0
2009-08-20 12:30:00,25.25,25.25,25.24,25.25,48400.0,15.24,15.24,15.234,15.24,48400.0
2009-08-20 12:35:00,25.25,25.27,25.25,25.26,37600.0,15.24,15.2521,15.24,15.2461,37600.0
2009-08-20 12:40:00,25.26,25.28,25.25,25.25,65200.0,15.2461,15.2581,15.24,15.24,65200.0
2009-08-20 12:45:00,25.25,25.27,25.25,25.25,53200.0,15.24,15.2521,15.24,15.24,53200.0
2009-08-20 12:50:00,25.25,25.27,25.25,25.25,27200.0,15.24,15.2521,15.24,15.24,27200.0
2009-08-20 12:55:00,25.25,25.26,25.24,25.26,24800.0,15.24,15.2461,15.234,15.2461,24800.0
2009-08-20 13:00:00,25.25,25.29,25.25,25.29,22400.0,15.24,15.2642,15.24,15.2642,22400.0
2009-08-20 13:05:00,25.28,25.29,25.27,25.27,13200.0,15.2581,15.2642,15.2521,15.2521,13200.0
2009-08-20 13:10:00,25.27,25.27,25.26,25.27,27200.0,15.2521,15.2521,15.2461,15.2521,27200.0
2009-08-20 13:15:00,25.27,25.27,25.26,25.26,19000.0,15.2521,15.2521,15.2461,15.2461,19000.0
2009-08-20 13:20:00,25.26,25.28,25.26,25.26,28200.0,15.2461,15.2581,15.2461,15.2461,28200.0
2009-08-20 13:25:00,25.25,25.29,25.25,25.28,36600.0,15.24,15.2642,15.24,15.2581,36600.0
2009-08-20 13:30:00,25.28,25.29,25.26,25.27,17600.0,15.2581,15.2642,15.2461,15.2521,17600.0
2009-08-20 13:35:00,25.27,25.28,25.25,25.25,25600.0,15.2521,15.2581,15.24,15.24,25600.0
2009-08-20 13:40:00,25.26,25.3,25.25,25.3,28200.0,15.2461,15.2702,15.24,15.2702,28200.0
2009-08-20 13:45:00,25.29,25.3,25.28,25.28,33800.0,15.2642,15.2702,15.2581,15.2581,33800.0
2009-08-20 13:50:00,25.28,25.29,25.27,25.28,69800.0,15.2581,15.2642,15.2521,15.2581,69800.0
2009-08-20 13:55:00,25.28,25.28,25.27,25.27,22000.0,15.2581,15.2581,15.2521,15.2521,22000.0
2009-08-20 14:00:00,25.27,25.29,25.26,25.28,54000.0,15.2521,15.2642,15.2461,15.2581,54000.0
2009-08-20 14:05:00,25.28,25.28,25.27,25.28,22600.0,15.2581,15.2581,15.2521,15.2581,22600.0
2009-08-20 14:10:00,25.28,25.28,25.25,25.27,35200.0,15.2581,15.2581,15.24,15.2521,35200.0
2009-08-20 14:15:00,25.25,25.27,25.23,25.23,20400.0,15.24,15.2521,15.2279,15.2279,20400.0
2009-08-20 14:20:00,25.24,25.25,25.23,25.25,18800.0,15.234,15.24,15.2279,15.24,18800.0
2009-08-20 14:25:00,25.25,25.26,25.22,25.22,20400.0,15.24,15.2461,15.2219,15.2219,20400.0
2009-08-20 14:30:00,25.21,25.23,25.2,25.22,21000.0,15.2159,15.2279,15.2098,15.2219,21000.0
2009-08-20 14:35:00,25.22,25.24,25.22,25.24,20600.0,15.2219,15.234,15.2219,15.234,20600.0
2009-08-20 14:40:00,25.24,25.24,25.22,25.24,11200.0,15.234,15.234,15.2219,15.234,11200.0
2009-08-20 14:45:00,25.23,25.25,25.23,25.25,13800.0,15.2279,15.24,15.2279,15.24,13800.0
2009-08-20 14:50:00,25.25,25.29,25.25,25.28,117800.0,15.24,15.2642,15.24,15.2581,117800.0
2009-08-20 14:55:00,25.28,25.3,25.28,25.3,55000.0,15.2581,15.2702,15.2581,15.2702,55000.0
2009-08-20 15:00:00,25.3,25.31,25.29,25.3,120400.0,15.2702,15.2762,15.2642,15.2702,120400.0
2009-08-20 15:05:00,25.3,25.37,25.3,25.36,46600.0,15.2702,15.3124,15.2702,15.3064,46600.0
2009-08-20 15:10:00,25.36,25.37,25.34,25.34,26400.0,15.3064,15.3124,15.2943,15.2943,26400.0
2009-08-20 15:15:00,25.34,25.35,25.32,25.33,48400.0,15.2943,15.3004,15.2823,15.2883,48400.0
2009-08-20 15:20:00,25.33,25.36,25.32,25.36,62400.0,15.2883,15.3064,15.2823,15.3064,62400.0
2009-08-20 15:25:00,25.36,25.38,25.34,25.36,92800.0,15.3064,15.3185,15.2943,15.3064,92800.0
2009-08-20 15:30:00,25.36,25.42,25.36,25.39,168400.0,15.3064,15.3426,15.3064,15.3245,168400.0
2009-08-20 15:35:00,25.38,25.38,25.36,25.36,55800.0,15.3185,15.3185,15.3064,15.3064,55800.0
2009-08-20 15:40:00,25.37,25.41,25.34,25.35,142000.0,15.3124,15.3366,15.2943,15.3004,142000.0
2009-08-20 15:45:00,25.35,25.38,25.31,25.31,140600.0,15.3004,15.3185,15.2762,15.2762,140600.0
2009-08-20 15:50:00,25.31,25.35,25.31,25.34,107200.0,15.2762,15.3004,15.2762,15.2943,107200.0
2009-08-20 15:55:00,25.34,25.35,25.29,25.32,273200.0,15.2943,15.3004,15.2642,15.2823,273200.0
2009-08-21 09:30:00,25.45,25.54,25.32,25.46,421400.0,15.3607,15.4151,15.2823,15.3668,421400.0
2009-08-21 09:35:00,25.46,25.51,25.39,25.41,16400.0,15.3668,15.3969,15.3245,15.3366,16400.0
2009-08-21 09:40:00,25.42,25.48,25.38,25.41,24600.0,15.3426,15.3788,15.3185,15.3366,24600.0
2009-08-21 09:45:00,25.41,25.43,25.38,25.38,13400.0,15.3366,15.3487,15.3185,15.3185,13400.0
2009-08-21 09:50:00,25.37,25.41,25.34,25.41,12600.0,15.3124,15.3366,15.2943,15.3366,12600.0
2009-08-21 09:55:00,25.4,25.47,25.4,25.46,12000.0,15.3306,15.3728,15.3306,15.3668,12000.0
2009-08-21 10:00:00,25.47,25.56,25.47,25.53,69200.0,15.3728,15.4271,15.3728,15.409,69200.0
2009-08-21 10:05:00,25.56,25.59,25.56,25.57,14800.0,15.4271,15.4452,15.4271,15.4332,14800.0
2009-08-21 10:10:00,25.58,25.62,25.56,25.61,47600.0,15.4392,15.4633,15.4271,15.4573,47600.0
2009-08-21 10:15:00,25.61,25.7,25.61,25.65,25000.0,15.4573,15.5116,15.4573,15.4814,25000.0
2009-08-21 10:20:00,25.64,25.65,25.64,25.64,14000.0,15.4754,15.4814,15.4754,15.4754,14000.0
2009-08-21 10:25:00,25.63,25.64,25.6,25.6,11800.0,15.4694,15.4754,15.4513,15.4513,11800.0
2009-08-21 10:30:00,25.6,25.63,25.59,25.63,4600.0,15.4513,15.4694,15.4452,15.4694,4600.0
2009-08-21 10:35:00,25.63,25.63,25.62,25.63,9400.0,15.4694,15.4694,15.4633,15.4694,9400.0
2009-08-21 10:40:00,25.62,25.65,25.62,25.65,5400.0,15.4633,15.4814,15.4633,15.4814,5400.0
2009-08-21 10:45:00,25.65,25.65,25.64,25.64,4200.0,15.4814,15.4814,15.4754,15.4754,4200.0
2009-08-21 10:50:00,25.64,25.66,25.63,25.66,9200.0,15.4754,15.4875,15.4694,15.4875,9200.0
2009-08-21 10:55:00,25.65,25.67,25.65,25.65,12800.0,15.4814,15.4935,15.4814,15.4814,12800.0
2009-08-21 11:00:00,25.65,25.66,25.63,25.63,13600.0,15.4814,15.4875,15.4694,15.4694,13600.0
2009-08-21 11:05:00,25.62,25.64,25.61,25.63,18400.0,15.4633,15.4754,15.4573,15.4694,18400.0
2009-08-21 11:10:00,25.63,25.63,25.59,25.59,25400.0,15.4694,15.4694,15.4452,15.4452,25400.0
2009-08-21 11:15:00,25.58,25.6,25.57,25.6,24200.0,15.4392,15.4513,15.4332,15.4513,24200.0
2009-08-21 11:20:00,25.6,25.61,25.6,25.61,17000.0,15.4513,15.4573,15.4513,15.4573,17000.0
2009-08-21 11:25:00,25.61,25.63,25.6,25.61,10600.0,15.4573,15.4694,15.4513,15.4573,10600.0
2009-08-21 11:30:00,25.62,25.62,25.59,25.6,39600.0,15.4633,15.4633,15.4452,15.4513,39600.0
2009-08-21 11:35:00,25.6,25.61,25.59,25.6,18200.0,15.4513,15.4573,15.4452,15.4513,18200.0
2009-08-21 11:40:00,25.6,25.61,25.6,25.6,10800.0,15.4513,15.4573,15.4513,15.4513,10800.0
2009-08-21 11:45:00,25.59,25.6,25.59,25.6,21600.0,15.4452,15.4513,15.4452,15.4513,21600.0
2009-08-21 11:50:00,25.6,25.6,25.58,25.58,27200.0,15.4513,15.4513,15.4392,15.4392,27200.0
2009-08-21 11:55:00,25.59,25.59,25.56,25.58,10600.0,15.4452,15.4452,15.4271,15.4392,10600.0
2009-08-21 12:00:00,25.58,25.58,25.53,25.54,19000.0,15.4392,15.4392,15.409,15.4151,19000.0
2009-08-21 12:05:00,25.55,25.56,25.54,25.56,22400.0,15.4211,15.4271,15.4151,15.4271,22400.0
2009-08-21 12:10:00,25.56,25.57,25.54,25.57,9400.0,15.4271,15.4332,15.4151,15.4332,9400.0
2009-08-21 12:15:00,25.56,25.57,25.54,25.57,7400.0,15.4271,15.4332,15.4151,15.4332,7400.0
2009-08-21 12:20:00,25.57,25.58,25.57,25.58,8200.0,15.4332,15.4392,15.4332,15.4392,8200.0
2009-08-21 12:25:00,25.58,25.6,25.58,25.59,7400.0,15.4392,15.4513,15.4392,15.4452,7400.0
2009-08-21 12:30:00,25.59,25.59,25.58,25.59,5600.0,15.4452,15.4452,15.4392,15.4452,5600.0
2009-08-21 12:35:00,25.58,25.58,25.55,25.57,44600.0,15.4392,15.4392,15.4211,15.4332,44600.0
2009-08-21 12:40:00,25.56,25.59,25.56,25.58,19800.0,15.4271,15.4452,15.4271,15.4392,19800.0
2009-08-21 12:45:00,25.58,25.58,25.57,25.57,34000.0,15.4392,15.4392,15.4332,15.4332,34000.0
2009-08-21 12:50:00,25.57,25.59,25.57,25.57,40000.0,15.4332,15.4452,15.4332,15.4332,40000.0
2009-08-21 12:55:00,25.57,25.57,25.53,25.53,64600.0,15.4332,15.4332,15.409,15.409,64600.0
2009-08-21 13:00:00,25.53,25.55,25.52,25.55,29200.0,15.409,15.4211,15.403,15.4211,29200.0
2009-08-21 13:05:00,25.56,25.57,25.55,25.57,18800.0,15.4271,15.4332,15.4211,15.4332,18800.0
2009-08-21 13:10:00,25.57,25.59,25.57,25.58,14600.0,15.4332,15.4452,15.4332,15.4392,14600.0
2009-08-21 13:15:00,25.58,25.6,25.58,25.6,8600.0,15.4392,15.4513,15.4392,15.4513,8600.0
2009-08-21 13:20:00,25.6,25.64,25.6,25.63,18600.0,15.4513,15.4754,15.4513,15.4694,18600.0
2009-08-21 13:25:00,25.63,25.63,25.61,25.61,12400.0,15.4694,15.4694,15.4573,15.4573,12400.0
2009-08-21 13:30:00,25.61,25.61,25.57,25.58,39000.0,15.4573,15.4573,15.4332,15.4392,39000.0
2009-08-21 13:35:00,25.58,25.58,25.55,25.55,16000.0,15.4392,15.4392,15.4211,15.4211,16000.0
2009-08-21 13:40:00,25.55,25.56,25.55,25.56,12800.0,15.4211,15.4271,15.4211,15.4271,12800.0
2009-08-21 13:45:00,25.56,25.56,25.55,25.55,12400.0,15.4271,15.4271,15.4211,15.4211,12400.0
2009-08-21 13:50:00,25.55,25.56,25.55,25.55,13400.0,15.4211,15.4271,15.4211,15.4211,13400.0
2009-08-21 13:55:00,25.56,25.56,25.54,25.54,17000.0,15.4271,15.4271,15.4151,15.4151,17000.0
2009-08-21 14:00:00,25.54,25.56,25.54,25.55,17400.0,15.4151,15.4271,15.4151,15.4211,17400.0
2009-08-21 14:05:00,25.55,25.56,25.55,25.55,20000.0,15.4211,15.4271,15.4211,15.4211,20000.0
2009-08-21 14:10:00,25.55,25.57,25.55,25.57,49200.0,15.4211,15.4332,15.4211,15.4332,49200.0
2009-08-21 14:15:00,25.57,25.61,25.57,25.61,29200.0,15.4332,15.4573,15.4332,15.4573,29200.0
2009-08-21 14:20:00,25.61,25.63,25.6,25.62,22600.0,15.4573,15.4694,15.4513,15.4633,22600.0
2009-08-21 14:25:00,25.63,25.66,25.63,25.66,60000.0,15.4694,15.4875,15.4694,15.4875,60000.0
2009-08-21 14:30:00,25.66,25.7,25.64,25.7,75400.0,15.4875,15.5116,15.4754,15.5116,75400.0
2009-08-21 14:35:00,25.69,25.71,25.67,25.7,30000.0,15.5056,15.5177,15.4935,15.5116,30000.0
2009-08-21 14:40:00,25.7,25.71,25.68,25.68,25000.0,15.5116,15.5177,15.4996,15.4996,25000.0
2009-08-21 14:45:00,25.68,25.71,25.68,25.68,32400.0,15.4996,15.5177,15.4996,15.4996,32400.0
2009-08-21 14:50:00,25.7,25.71,25.68,25.68,27600.0,15.5116,15.5177,15.4996,15.4996,27600.0
2009-08-21 14:55:00,25.68,25.72,25.68,25.71,15400.0,15.4996,15.5237,15.4996,15.5177,15400.0
2009-08-21 15:00:00,25.72,25.75,25.71,25.75,21000.0,15.5237,15.5418,15.5177,15.5418,21000.0
2009-08-21 15:05:00,25.75,25.77,25.75,25.77,20400.0,15.5418,15.5539,15.5418,15.5539,20400.0
2009-08-21 15:10:00,25.77,25.78,25.72,25.75,58000.0,15.5539,15.5599,15.5237,15.5418,58000.0
2009-08-21 15:15:00,25.75,25.8,25.75,25.79,48800.0,15.5418,15.572,15.5418,15.5659,48800.0
2009-08-21 15:20:00,25.78,25.82,25.78,25.82,27800.0,15.5599,15.5841,15.5599,15.5841,27800.0
2009-08-21 15:25:00,25.83,25.83,25.78,25.78,44400.0,15.5901,15.5901,15.5599,15.5599,44400.0
2009-08-21 15:30:00,25.79,25.81,25.77,25.8,37600.0,15.5659,15.578,15.5539,15.572,37600.0
2009-08-21 15:35:00,25.79,25.79,25.77,25.78,35400.0,15.5659,15.5659,15.5539,15.5599,35400.0
2009-08-21 15:40:00,25.77,25.81,25.76,25.79,57600.0,15.5539,15.578,15.5478,15.5659,57600.0
2009-08-21 15:45:00,25.79,25.8,25.75,25.76,88800.0,15.5659,15.572,15.5418,15.5478,88800.0
2009-08-21 15:50:00,25.75,25.78,25.75,25.76,70200.0,15.5418,15.5599,15.5418,15.5478,70200.0
2009-08-21 15:55:00,25.76,25.76,25.69,25.74,146400.0,15.5478,15.5478,15.5056,15.5358,146400.0
2009-08-24 09:30:00,25.7,25.79,25.6,25.67,80000.0,15.5116,15.5659,15.4513,15.4935,80000.0
2009-08-24 09:35:00,25.7,25.79,25.61,25.67,121200.0,15.5116,15.5659,15.4573,15.4935,121200.0
2009-08-24 09:40:00,25.66,25.75,25.65,25.75,41400.0,15.4875,15.5418,15.4814,15.5418,41400.0
2009-08-24 09:45:00,25.72,25.8,25.72,25.75,16800.0,15.5237,15.572,15.5237,15.5418,16800.0
2009-08-24 09:50:00,25.74,25.75,25.71,25.75,12800.0,15.5358,15.5418,15.5177,15.5418,12800.0
2009-08-24 09:55:00,25.75,25.83,25.75,25.81,13800.0,15.5418,15.5901,15.5418,15.578,13800.0
2009-08-24 10:00:00,25.8,25.85,25.8,25.83,32400.0,15.572,15.6022,15.572,15.5901,32400.0
2009-08-24 10:05:00,25.83,25.84,25.8,25.84,35600.0,15.5901,15.5961,15.572,15.5961,35600.0
2009-08-24 10:10:00,25.82,25.88,25.82,25.86,40400.0,15.5841,15.6203,15.5841,15.6082,40400.0
2009-08-24 10:15:00,25.86,25.86,25.83,25.83,10200.0,15.6082,15.6082,15.5901,15.5901,10200.0
2009-08-24 10:20:00,25.85,25.86,25.84,25.86,11800.0,15.6022,15.6082,15.5961,15.6082,11800.0
2009-08-24 10:25:00,25.85,25.87,25.83,25.85,21200.0,15.6022,15.6142,15.5901,15.6022,21200.0
2009-08-24 10:30:00,25.85,25.85,25.82,25.82,11800.0,15.6022,15.6022,15.5841,15.5841,11800.0
2009-08-24 10:35:00,25.82,25.82,25.8,25.81,9200.0,15.5841,15.5841,15.572,15.578,9200.0
2009-08-24 10:40:00,25.8,25.85,25.8,25.85,10000.0,15.572,15.6022,15.572,15.6022,10000.0
2009-08-24 10:45:00,25.85,25.86,25.84,25.85,4800.0,15.6022,15.6082,15.5961,15.6022,4800.0
2009-08-24 10:50:00,25.85,25.85,25.84,25.85,6000.0,15.6022,15.6022,15.5961,15.6022,6000.0
2009-08-24 10:55:00,25.84,25.85,25.84,25.85,6000.0,15.5961,15.6022,15.5961,15.6022,6000.0
2009-08-24 11:00:00,25.85,25.85,25.82,25.83,11600.0,15.6022,15.6022,15.5841,15.5901,11600.0
2009-08-24 11:05:00,25.84,25.84,25.79,25.79,9200.0,15.5961,15.5961,15.5659,15.5659,9200.0
2009-08-24 11:10:00,25.79,25.8,25.79,25.79,4800.0,15.5659,15.572,15.5659,15.5659,4800.0
2009-08-24 11:15:00,25.78,25.79,25.78,25.78,6600.0,15.5599,15.5659,15.5599,15.5599,6600.0
2009-08-24 11:20:00,25.78,25.78,25.77,25.77,6800.0,15.5599,15.5599,15.5539,15.5539,6800.0
2009-08-24 11:25:00,25.75,25.76,25.73,25.74,3000.0,15.5418,15.5478,15.5297,15.5358,3000.0
2009-08-24 11:30:00,25.74,25.75,25.74,25.75,10600.0,15.5358,15.5418,15.5358,15.5418,10600.0
2009-08-24 11:35:00,25.75,25.76,25.74,25.74,9000.0,15.5418,15.5478,15.5358,15.5358,9000.0
2009-08-24 11:40:00,25.73,25.74,25.7,25.7,11800.0,15.5297,15.5358,15.5116,15.5116,11800.0
2009-08-24 11:45:00,25.68,25.7,25.67,25.7,12600.0,15.4996,15.5116,15.4935,15.5116,12600.0
2009-08-24 11:50:00,25.7,25.73,25.69,25.73,17400.0,15.5116,15.5297,15.5056,15.5297,17400.0
2009-08-24 11:55:00,25.73,25.75,25.71,25.71,11800.0,15.5297,15.5418,15.5177,15.5177,11800.0
2009-08-24 12:00:00,25.71,25.71,25.68,25.7,18400.0,15.5177,15.5177,15.4996,15.5116,18400.0
2009-08-24 12:05:00,25.7,25.7,25.67,25.67,9200.0,15.5116,15.5116,15.4935,15.4935,9200.0
2009-08-24 12:10:00,25.68,25.68,25.66,25.67,10800.0,15.4996,15.4996,15.4875,15.4935,10800.0
2009-08-24 12:15:00,25.67,25.68,25.66,25.68,2200.0,15.4935,15.4996,15.4875,15.4996,2200.0
2009-08-24 12:20:00,25.69,25.71,25.69,25.69,7800.0,15.5056,15.5177,15.5056,15.5056,7800.0
2009-08-24 12:25:00,25.68,25.69,25.68,25.68,1800.0,15.4996,15.5056,15.4996,15.4996,1800.0
2009-08-24 12:30:00,25.66,25.68,25.66,25.68,5800.0,15.4875,15.4996,15.4875,15.4996,5800.0
2009-08-24 12:35:00,25.67,25.7,25.65,25.7,14600.0,15.4935,15.5116,15.4814,15.5116,14600.0
2009-08-24 12:40:00,25.7,25.72,25.68,25.71,5600.0,15.5116,15.5237,15.4996,15.5177,5600.0
2009-08-24 12:45:00,25.71,25.72,25.68,25.69,22800.0,15.5177,15.5237,15.4996,15.5056,22800.0
2009-08-24 12:50:00,25.69,25.71,25.69,25.7,8200.0,15.5056,15.5177,15.5056,15.5116,8200.0
2009-08-24 12:55:00,25.7,25.71,25.7,25.71,4800.0,15.5116,15.5177,15.5116,15.5177,4800.0
2009-08-24 13:00:00,25.7,25.73,25.7,25.7,14200.0,15.5116,15.5297,15.5116,15.5116,14200.0
2009-08-24 13:05:00,25.7,25.71,25.65,25.65,13800.0,15.5116,15.5177,15.4814,15.4814,13800.0
2009-08-24 13:10:00,25.65,25.67,25.63,25.64,23200.0,15.4814,15.4935,15.4694,15.4754,23200.0
2009-08-24 13:15:00,25.63,25.68,25.63,25.66,15200.0,15.4694,15.4996,15.4694,15.4875,15200.0
2009-08-24 13:20:00,25.66,25.68,25.64,25.65,19000.0,15.4875,15.4996,15.4754,15.4814,19000.0
2009-08-24 13:25:00,25.65,25.68,25.65,25.66,15400.0,15.4814,15.4996,15.4814,15.4875,15400.0
2009-08-24 13:30:00,25.64,25.67,25.64,25.66,16400.0,15.4754,15.4935,15.4754,15.4875,16400.0
2009-08-24 13:35:00,25.66,25.67,25.63,25.63,11000.0,15.4875,15.4935,15.4694,15.4694,11000.0
2009-08-24 13:40:00,25.63,25.64,25.61,25.61,12000.0,15.4694,15.4754,15.4573,15.4573,12000.0
2009-08-24 13:45:00,25.62,25.66,25.62,25.65,18200.0,15.4633,15.4875,15.4633,15.4814,18200.0
2009-08-24 13:50:00,25.65,25.66,25.64,25.66,2000.0,15.4814,15.4875,15.4754,15.4875,2000.0
2009-08-24 13:55:00,25.65,25.67,25.63,25.63,18400.0,15.4814,15.4935,15.4694,15.4694,18400.0
2009-08-24 14:00:00,25.63,25.64,25.62,25.63,8400.0,15.4694,15.4754,15.4633,15.4694,8400.0
2009-08-24 14:05:00,25.64,25.66,25.64,25.65,12400.0,15.4754,15.4875,15.4754,15.4814,12400.0
2009-08-24 14:10:00,25.65,25.67,25.64,25.67,7400.0,15.4814,15.4935,15.4754,15.4935,7400.0
2009-08-24 14:15:00,25.67,25.67,25.65,25.65,9800.0,15.4935,15.4935,15.4814,15.4814,9800.0
2009-08-24 14:20:00,25.65,25.66,25.64,25.64,9600.0,15.4814,15.4875,15.4754,15.4754,9600.0
2009-08-24 14:25:00,25.64,25.65,25.63,25.64,6400.0,15.4754,15.4814,15.4694,15.4754,6400.0
2009-08-24 14:30:00,25.65,25.66,25.65,25.65,5600.0,15.4814,15.4875,15.4814,15.4814,5600.0
2009-08-24 14:35:00,25.65,25.66,25.64,25.65,8400.0,15.4814,15.4875,15.4754,15.4814,8400.0
2009-08-24 14:40:00,25.65,25.66,25.65,25.65,12600.0,15.4814,15.4875,15.4814,15.4814,12600.0
2009-08-24 14:45:00,25.64,25.64,25.62,25.63,7400.0,15.4754,15.4754,15.4633,15.4694,7400.0
2009-08-24 14:50:00,25.63,25.65,25.63,25.65,10200.0,15.4694,15.4814,15.4694,15.4814,10200.0
2009-08-24 14:55:00,25.64,25.65,25.61,25.61,9000.0,15.4754,15.4814,15.4573,15.4573,9000.0
2009-08-24 15:00:00,25.63,25.65,25.61,25.63,17600.0,15.4694,15.4814,15.4573,15.4694,17600.0
2009-08-24 15:05:00,25.63,25.64,25.61,25.63,17400.0,15.4694,15.4754,15.4573,15.4694,17400.0
2009-08-24 15:10:00,25.63,25.63,25.6,25.61,85600.0,15.4694,15.4694,15.4513,15.4573,85600.0
2009-08-24 15:15:00,25.61,25.63,25.61,25.62,17200.0,15.4573,15.4694,15.4573,15.4633,17200.0
2009-08-24 15:20:00,25.61,25.63,25.61,25.62,14200.0,15.4573,15.4694,15.4573,15.4633,14200.0
2009-08-24 15:25:00,25.62,25.63,25.59,25.6,60400.0,15.4633,15.4694,15.4452,15.4513,60400.0
2009-08-24 15:30:00,25.6,25.64,25.59,25.64,96800.0,15.4513,15.4754,15.4452,15.4754,96800.0
2009-08-24 15:35:00,25.65,25.65,25.61,25.63,72600.0,15.4814,15.4814,15.4573,15.4694,72600.0
2009-08-24 15:40:00,25.62,25.65,25.61,25.63,86800.0,15.4633,15.4814,15.4573,15.4694,86800.0
2009-08-24 15:45:00,25.62,25.63,25.61,25.62,78000.0,15.4633,15.4694,15.4573,15.4633,78000.0
2009-08-24 15:50:00,25.62,25.65,25.59,25.63,169000.0,15.4633,15.4814,15.4452,15.4694,169000.0
2009-08-24 15:55:00,25.63,25.63,25.6,25.63,185600.0,15.4694,15.4694,15.4513,15.4694,185600.0
2009-08-25 09:30:00,25.67,25.82,25.67,25.82,38800.0,15.4935,15.5841,15.4935,15.5841,38800.0
2009-08-25 09:35:00,25.79,25.81,25.75,25.78,21200.0,15.5659,15.578,15.5418,15.5599,21200.0
2009-08-25 09:40:00,25.78,25.84,25.77,25.84,37800.0,15.5599,15.5961,15.5539,15.5961,37800.0
2009-08-25 09:45:00,25.84,25.86,25.81,25.85,28600.0,15.5961,15.6082,15.578,15.6022,28600.0
2009-08-25 09:50:00,25.85,25.85,25.73,25.75,14200.0,15.6022,15.6022,15.5297,15.5418,14200.0
2009-08-25 09:55:00,25.75,25.8,25.75,25.8,10600.0,15.5418,15.572,15.5418,15.572,10600.0
2009-08-25 10:00:00,25.82,25.93,25.81,25.91,105200.0,15.5841,15.6504,15.578,15.6384,105200.0
2009-08-25 10:05:00,25.89,25.9,25.81,25.83,26600.0,15.6263,15.6323,15.578,15.5901,26600.0
2009-08-25 10:10:00,25.83,25.88,25.82,25.88,27000.0,15.5901,15.6203,15.5841,15.6203,27000.0
2009-08-25 10:15:00,25.88,25.89,25.76,25.76,36600.0,15.6203,15.6263,15.5478,15.5478,36600.0
2009-08-25 10:20:00,25.77,25.81,25.77,25.81,90000.0,15.5539,15.578,15.5539,15.578,90000.0
2009-08-25 10:25:00,25.82,25.85,25.8,25.82,28000.0,15.5841,15.6022,15.572,15.5841,28000.0
2009-08-25 10:30:00,25.81,25.87,25.81,25.86,23200.0,15.578,15.6142,15.578,15.6082,23200.0
2009-08-25 10:35:00,25.86,25.88,25.86,25.86,16200.0,15.6082,15.6203,15.6082,15.6082,16200.0
2009-08-25 10:40:00,25.86,25.89,25.86,25.88,20400.0,15.6082,15.6263,15.6082,15.6203,20400.0
2009-08-25 10:45:00,25.89,25.89,25.86,25.88,32600.0,15.6263,15.6263,15.6082,15.6203,32600.0
2009-08-25 10:50:00,25.88,25.89,25.86,25.86,13600.0,15.6203,15.6263,15.6082,15.6082,13600.0
2009-08-25 10:55:00,25.87,25.87,25.84,25.86,21800.0,15.6142,15.6142,15.5961,15.6082,21800.0
2009-08-25 11:00:00,25.87,25.89,25.83,25.89,31000.0,15.6142,15.6263,15.5901,15.6263,31000.0
2009-08-25 11:05:00,25.89,25.89,25.86,25.86,13400.0,15.6263,15.6263,15.6082,15.6082,13400.0
2009-08-25 11:10:00,25.85,25.87,25.85,25.87,9000.0,15.6022,15.6142,15.6022,15.6142,9000.0
2009-08-25 11:15:00,25.87,25.89,25.86,25.89,24800.0,15.6142,15.6263,15.6082,15.6263,24800.0
2009-08-25 11:20:00,25.89,25.9,25.87,25.87,45800.0,15.6263,15.6323,15.6142,15.6142,45800.0
2009-08-25 11:25:00,25.86,25.86,25.84,25.86,19600.0,15.6082,15.6082,15.5961,15.6082,19600.0
2009-08-25 11:30:00,25.86,25.88,25.86,25.87,5800.0,15.6082,15.6203,15.6082,15.6142,5800.0
2009-08-25 11:35:00,25.88,25.9,25.87,25.9,25800.0,15.6203,15.6323,15.6142,15.6323,25800.0
2009-08-25 11:40:00,25.9,25.9,25.88,25.88,61400.0,15.6323,15.6323,15.6203,15.6203,61400.0
2009-08-25 11:45:00,25.88,25.88,25.86,25.86,14200.0,15.6203,15.6203,15.6082,15.6082,14200.0
2009-08-25 11:50:00,25.87,25.88,25.86,25.88,18200.0,15.6142,15.6203,15.6082,15.6203,18200.0
2009-08-25 11:55:00,25.89,25.9,25.88,25.9,9400.0,15.6263,15.6323,15.6203,15.6323,9400.0
2009-08-25 12:00:00,25.9,25.92,25.9,25.92,18400.0,15.6323,15.6444,15.6323,15.6444,18400.0
2009-08-25 12:05:00,25.92,25.95,25.92,25.94,20800.0,15.6444,15.6625,15.6444,15.6565,20800.0
2009-08-25 12:10:00,25.94,25.94,25.93,25.93,19000.0,15.6565,15.6565,15.6504,15.6504,19000.0
2009-08-25 12:15:00,25.93,25.93,25.93,25.93,15800.0,15.6504,15.6504,15.6504,15.6504,15800.0
2009-08-25 12:20:00,25.92,25.93,25.92,25.92,17000.0,15.6444,15.6504,15.6444,15.6444,17000.0
2009-08-25 12:25:00,25.92,25.93,25.92,25.93,14200.0,15.6444,15.6504,15.6444,15.6504,14200.0
2009-08-25 12:30:00,25.92,25.95,25.92,25.94,10600.0,15.6444,15.6625,15.6444,15.6565,10600.0
2009-08-25 12:35:00,25.95,25.95,25.94,25.95,13400.0,15.6625,15.6625,15.6565,15.6625,13400.0
2009-08-25 12:40:00,25.95,25.96,25.95,25.95,11400.0,15.6625,15.6686,15.6625,15.6625,11400.0
2009-08-25 12:45:00,25.96,25.97,25.95,25.96,20800.0,15.6686,15.6746,15.6625,15.6686,20800.0
2009-08-25 12:50:00,25.96,25.96,25.93,25.93,31200.0,15.6686,15.6686,15.6504,15.6504,31200.0
2009-08-25 12:55:00,25.93,25.93,25.88,25.88,25800.0,15.6504,15.6504,15.6203,15.6203,25800.0
2009-08-25 13:00:00,25.87,25.9,25.86,25.87,72000.0,15.6142,15.6323,15.6082,15.6142,72000.0
2009-08-25 13:05:00,25.86,25.87,25.86,25.86,25600.0,15.6082,15.6142,15.6082,15.6082,25600.0
2009-08-25 13:10:00,25.86,25.86,25.86,25.86,34600.0,15.6082,15.6082,15.6082,15.6082,34600.0
2009-08-25 13:15:00,25.87,25.87,25.84,25.85,18200.0,15.6142,15.6142,15.5961,15.6022,18200.0
2009-08-25 13:20:00,25.85,25.86,25.81,25.83,50200.0,15.6022,15.6082,15.578,15.5901,50200.0
2009-08-25 13:25:00,25.83,25.85,25.83,25.83,32800.0,15.5901,15.6022,15.5901,15.5901,32800.0
2009-08-25 13:30:00,25.83,25.83,25.8,25.82,43000.0,15.5901,15.5901,15.572,15.5841,43000.0
2009-08-25 13:35:00,25.82,25.84,25.81,25.81,28800.0,15.5841,15.5961,15.578,15.578,28800.0
2009-08-25 13:40:00,25.81,25.83,25.81,25.83,6400.0,15.578,15.5901,15.578,15.5901,6400.0
2009-08-25 13:45:00,25.82,25.85,25.81,25.85,37200.0,15.5841,15.6022,15.578,15.6022,37200.0
2009-08-25 13:50:00,25.85,25.86,25.84,25.84,30400.0,15.6022,15.6082,15.5961,15.5961,30400.0
2009-08-25 13:55:00,25.84,25.86,25.84,25.86,31000.0,15.5961,15.6082,15.5961,15.6082,31000.0
2009-08-25 14:00:00,25.86,25.88,25.84,25.86,27200.0,15.6082,15.6203,15.5961,15.6082,27200.0
2009-08-25 14:05:00,25.86,25.87,25.85,25.85,12400.0,15.6082,15.6142,15.6022,15.6022,12400.0
2009-08-25 14:10:00,25.85,25.85,25.83,25.84,17400.0,15.6022,15.6022,15.5901,15.5961,17400.0
2009-08-25 14:15:00,25.85,25.86,25.84,25.84,22400.0,15.6022,15.6082,15.5961,15.5961,22400.0
2009-08-25 14:20:00,25.85,25.85,25.83,25.84,22200.0,15.6022,15.6022,15.5901,15.5961,22200.0
2009-08-25 14:25:00,25.84,25.85,25.83,25.84,21200.0,15.5961,15.6022,15.5901,15.5961,21200.0
2009-08-25 14:30:00,25.83,25.84,25.83,25.83,7400.0,15.5901,15.5961,15.5901,15.5901,7400.0
2009-08-25 14:35:00,25.83,25.84,25.77,25.77,24200.0,15.5901,15.5961,15.5539,15.5539,24200.0
2009-08-25 14:40:00,25.78,25.79,25.75,25.75,44800.0,15.5599,15.5659,15.5418,15.5418,44800.0
2009-08-25 14:45:00,25.75,25.75,25.74,25.75,21800.0,15.5418,15.5418,15.5358,15.5418,21800.0
2009-08-25 14:50:00,25.75,25.77,25.75,25.77,34200.0,15.5418,15.5539,15.5418,15.5539,34200.0
2009-08-25 14:55:00,25.77,25.78,25.75,25.77,22200.0,15.5539,15.5599,15.5418,15.5539,22200.0
2009-08-25 15:00:00,25.78,25.81,25.77,25.79,44800.0,15.5599,15.578,15.5539,15.5659,44800.0
2009-08-25 15:05:00,25.79,25.81,25.79,25.79,16600.0,15.5659,15.578,15.5659,15.5659,16600.0
2009-08-25 15:10:00,25.79,25.82,25.78,25.81,24200.0,15.5659,15.5841,15.5599,15.578,24200.0
2009-08-25 15:15:00,25.82,25.82,25.8,25.81,20600.0,15.5841,15.5841,15.572,15.578,20600.0
2009-08-25 15:20:00,25.81,25.86,25.8,25.86,46000.0,15.578,15.6082,15.572,15.6082,46000.0
2009-08-25 15:25:00,25.85,25.86,25.85,25.86,17600.0,15.6022,15.6082,15.6022,15.6082,17600.0
2009-08-25 15:30:00,25.86,25.86,25.79,25.81,74600.0,15.6082,15.6082,15.5659,15.578,74600.0
2009-08-25 15:35:00,25.81,25.81,25.8,25.81,49400.0,15.578,15.578,15.572,15.578,49400.0
2009-08-25 15:40:00,25.81,25.81,25.76,25.76,56200.0,15.578,15.578,15.5478,15.5478,56200.0
2009-08-25 15:45:00,25.76,25.77,25.72,25.74,66400.0,15.5478,15.5539,15.5237,15.5358,66400.0
2009-08-25 15:50:00,25.74,25.78,25.73,25.75,113000.0,15.5358,15.5599,15.5297,15.5418,113000.0
2009-08-25 15:55:00,25.76,25.76,25.72,25.73,284400.0,15.5478,15.5478,15.5237,15.5297,284400.0
2009-08-26 09:30:00,25.67,25.67,25.61,25.61,29200.0,15.4935,15.4935,15.4573,15.4573,29200.0
2009-08-26 09:35:00,25.63,25.68,25.57,25.57,57200.0,15.4694,15.4996,15.4332,15.4332,57200.0
2009-08-26 09:40:00,25.59,25.59,25.55,25.56,16800.0,15.4452,15.4452,15.4211,15.4271,16800.0
2009-08-26 09:45:00,25.57,25.59,25.49,25.51,17400.0,15.4332,15.4452,15.3849,15.3969,17400.0
2009-08-26 09:50:00,25.52,25.56,25.52,25.54,29000.0,15.403,15.4271,15.403,15.4151,29000.0
2009-08-26 09:55:00,25.55,25.57,25.48,25.5,23000.0,15.4211,15.4332,15.3788,15.3909,23000.0
2009-08-26 10:00:00,25.5,25.6,25.49,25.59,32800.0,15.3909,15.4513,15.3849,15.4452,32800.0
2009-08-26 10:05:00,25.59,25.64,25.59,25.63,13600.0,15.4452,15.4754,15.4452,15.4694,13600.0
2009-08-26 10:10:00,25.63,25.66,25.62,25.65,11200.0,15.4694,15.4875,15.4633,15.4814,11200.0
2009-08-26 10:15:00,25.66,25.73,25.65,25.73,26000.0,15.4875,15.5297,15.4814,15.5297,26000.0
2009-08-26 10:20:00,25.73,25.76,25.72,25.74,32800.0,15.5297,15.5478,15.5237,15.5358,32800.0
2009-08-26 10:25:00,25.75,25.79,25.74,25.79,19200.0,15.5418,15.5659,15.5358,15.5659,19200.0
2009-08-26 10:30:00,25.79,25.82,25.77,25.81,32400.0,15.5659,15.5841,15.5539,15.578,32400.0
2009-08-26 10:35:00,25.81,25.81,25.79,25.81,29200.0,15.578,15.578,15.5659,15.578,29200.0
2009-08-26 10:40:00,25.82,25.83,25.81,25.82,20000.0,15.5841,15.5901,15.578,15.5841,20000.0
2009-08-26 10:45:00,25.82,25.82,25.77,25.81,32400.0,15.5841,15.5841,15.5539,15.578,32400.0
2009-08-26 10:50:00,25.81,25.81,25.75,25.81,22800.0,15.578,15.578,15.5418,15.578,22800.0
2009-08-26 10:55:00,25.81,25.82,25.78,25.82,12400.0,15.578,15.5841,15.5599,15.5841,12400.0
2009-08-26 11:00:00,25.82,25.84,25.78,25.83,162800.0,15.5841,15.5961,15.5599,15.5901,162800.0
2009-08-26 11:05:00,25.84,25.84,25.78,25.84,28800.0,15.5961,15.5961,15.5599,15.5961,28800.0
2009-08-26 11:10:00,25.83,25.85,25.78,25.78,40400.0,15.5901,15.6022,15.5599,15.5599,40400.0
2009-08-26 11:15:00,25.78,25.82,25.77,25.8,115200.0,15.5599,15.5841,15.5539,15.572,115200.0
2009-08-26 11:20:00,25.81,25.81,25.78,25.78,19000.0,15.578,15.578,15.5599,15.5599,19000.0
2009-08-26 11:25:00,25.78,25.79,25.78,25.79,18400.0,15.5599,15.5659,15.5599,15.5659,18400.0
2009-08-26 11:30:00,25.78,25.78,25.77,25.77,17400.0,15.5599,15.5599,15.5539,15.5539,17400.0
2009-08-26 11:35:00,25.77,25.77,25.67,25.68,36000.0,15.5539,15.5539,15.4935,15.4996,36000.0
2009-08-26 11:40:00,25.69,25.71,25.69,25.69,5000.0,15.5056,15.5177,15.5056,15.5056,5000.0
2009-08-26 11:45:00,25.7,25.7,25.68,25.7,13800.0,15.5116,15.5116,15.4996,15.5116,13800.0
2009-08-26 11:50:00,25.71,25.71,25.69,25.71,20000.0,15.5177,15.5177,15.5056,15.5177,20000.0
2009-08-26 11:55:00,25.71,25.71,25.69,25.7,12800.0,15.5177,15.5177,15.5056,15.5116,12800.0
2009-08-26 12:00:00,25.7,25.71,25.7,25.7,9400.0,15.5116,15.5177,15.5116,15.5116,9400.0
2009-08-26 12:05:00,25.7,25.72,25.7,25.72,77400.0,15.5116,15.5237,15.5116,15.5237,77400.0
2009-08-26 12:10:00,25.72,25.76,25.72,25.74,32000.0,15.5237,15.5478,15.5237,15.5358,32000.0
2009-08-26 12:15:00,25.74,25.75,25.74,25.75,5000.0,15.5358,15.5418,15.5358,15.5418,5000.0
2009-08-26 12:20:00,25.75,25.77,25.74,25.74,33200.0,15.5418,15.5539,15.5358,15.5358,33200.0
2009-08-26 12:25:00,25.74,25.75,25.73,25.75,4800.0,15.5358,15.5418,15.5297,15.5418,4800.0
2009-08-26 12:30:00,25.75,25.75,25.74,25.75,8600.0,15.5418,15.5418,15.5358,15.5418,8600.0
2009-08-26 12:35:00,25.76,25.77,25.73,25.75,38200.0,15.5478,15.5539,15.5297,15.5418,38200.0
2009-08-26 12:40:00,25.75,25.75,25.68,25.68,24200.0,15.5418,15.5418,15.4996,15.4996,24200.0
2009-08-26 12:45:00,25.68,25.7,25.68,25.69,16200.0,15.4996,15.5116,15.4996,15.5056,16200.0
2009-08-26 12:50:00,25.68,25.72,25.68,25.72,23200.0,15.4996,15.5237,15.4996,15.5237,23200.0
2009-08-26 12:55:00,25.72,25.74,25.71,25.74,15800.0,15.5237,15.5358,15.5177,15.5358,15800.0
2009-08-26 13:00:00,25.74,25.74,25.7,25.7,14200.0,15.5358,15.5358,15.5116,15.5116,14200.0
2009-08-26 13:05:00,25.7,25.71,25.68,25.68,20000.0,15.5116,15.5177,15.4996,15.4996,20000.0
2009-08-26 13:10:00,25.68,25.7,25.68,25.69,21000.0,15.4996,15.5116,15.4996,15.5056,21000.0
2009-08-26 13:15:00,25.69,25.7,25.67,25.67,11800.0,15.5056,15.5116,15.4935,15.4935,11800.0
2009-08-26 13:20:00,25.67,25.67,25.65,25.67,15600.0,15.4935,15.4935,15.4814,15.4935,15600.0
2009-08-26 13:25:00,25.67,25.68,25.65,25.67,15000.0,15.4935,15.4996,15.4814,15.4935,15000.0
2009-08-26 13:30:00,25.67,25.68,25.66,25.68,17600.0,15.4935,15.4996,15.4875,15.4996,17600.0
2009-08-26 13:35:00,25.68,25.69,25.66,25.68,25000.0,15.4996,15.5056,15.4875,15.4996,25000.0
2009-08-26 13:40:00,25.68,25.68,25.65,25.66,25800.0,15.4996,15.4996,15.4814,15.4875,25800.0
2009-08-26 13:45:00,25.66,25.67,25.64,25.64,19000.0,15.4875,15.4935,15.4754,15.4754,19000.0
2009-08-26 13:50:00,25.64,25.71,25.63,25.69,45000.0,15.4754,15.5177,15.4694,15.5056,45000.0
2009-08-26 13:55:00,25.7,25.7,25.63,25.68,65200.0,15.5116,15.5116,15.4694,15.4996,65200.0
2009-08-26 14:00:00,25.69,25.7,25.69,25.7,11200.0,15.5056,15.5116,15.5056,15.5116,11200.0
2009-08-26 14:05:00,25.7,25.71,25.68,25.69,27800.0,15.5116,15.5177,15.4996,15.5056,27800.0
2009-08-26 14:10:00,25.69,25.7,25.68,25.69,18200.0,15.5056,15.5116,15.4996,15.5056,18200.0
2009-08-26 14:15:00,25.69,25.71,25.68,25.71,12800.0,15.5056,15.5177,15.4996,15.5177,12800.0
2009-08-26 14:20:00,25.7,25.71,25.68,25.71,17600.0,15.5116,15.5177,15.4996,15.5177,17600.0
2009-08-26 14:25:00,25.7,25.71,25.68,25.69,36200.0,15.5116,15.5177,15.4996,15.5056,36200.0
2009-08-26 14:30:00,25.69,25.71,25.67,25.67,18200.0,15.5056,15.5177,15.4935,15.4935,18200.0
2009-08-26 14:35:00,25.68,25.69,25.67,25.68,14200.0,15.4996,15.5056,15.4935,15.4996,14200.0
2009-08-26 14:40:00,25.7,25.7,25.68,25.69,17400.0,15.5116,15.5116,15.4996,15.5056,17400.0
2009-08-26 14:45:00,25.7,25.7,25.68,25.7,17400.0,15.5116,15.5116,15.4996,15.5116,17400.0
2009-08-26 14:50:00,25.7,25.7,25.65,25.67,24400.0,15.5116,15.5116,15.4814,15.4935,24400.0
2009-08-26 14:55:00,25.66,25.67,25.61,25.61,19000.0,15.4875,15.4935,15.4573,15.4573,19000.0
2009-08-26 15:00:00,25.61,25.63,25.6,25.61,43400.0,15.4573,15.4694,15.4513,15.4573,43400.0
2009-08-26 15:05:00,25.61,25.65,25.61,25.63,54400.0,15.4573,15.4814,15.4573,15.4694,54400.0
2009-08-26 15:10:00,25.63,25.65,25.62,25.64,14000.0,15.4694,15.4814,15.4633,15.4754,14000.0
2009-08-26 15:15:00,25.64,25.65,25.63,25.64,14800.0,15.4754,15.4814,15.4694,15.4754,14800.0
2009-08-26 15:20:00,25.64,25.66,25.64,25.66,21000.0,15.4754,15.4875,15.4754,15.4875,21000.0
2009-08-26 15:25:00,25.65,25.71,25.65,25.67,33600.0,15.4814,15.5177,15.4814,15.4935,33600.0
2009-08-26 15:30:00,25.67,25.68,25.64,25.66,64200.0,15.4935,15.4996,15.4754,15.4875,64200.0
2009-08-26 15:35:00,25.66,25.68,25.64,25.67,35600.0,15.4875,15.4996,15.4754,15.4935,35600.0
2009-08-26 15:40:00,25.67,25.68,25.65,25.68,28400.0,15.4935,15.4996,15.4814,15.4996,28400.0
2009-08-26 15:45:00,25.68,25.72,25.65,25.72,91200.0,15.4996,15.5237,15.4814,15.5237,91200.0
2009-08-26 15:50:00,25.72,25.75,25.7,25.74,76800.0,15.5237,15.5418,15.5116,15.5358,76800.0
2009-08-26 15:55:00,25.74,25.75,25.7,25.73,114200.0,15.5358,15.5418,15.5116,15.5297,114200.0
2009-08-27 09:30:00,25.68,25.68,25.55,25.64,15600.0,15.4996,15.4996,15.4211,15.4754,15600.0
2009-08-27 09:35:00,25.64,25.64,25.54,25.54,8000.0,15.4754,15.4754,15.4151,15.4151,8000.0
2009-08-27 09:40:00,25.52,25.57,25.52,25.54,10200.0,15.403,15.4332,15.403,15.4151,10200.0
2009-08-27 09:45:00,25.54,25.55,25.52,25.54,4800.0,15.4151,15.4211,15.403,15.4151,4800.0
2009-08-27 09:50:00,25.54,25.54,25.5,25.52,9000.0,15.4151,15.4151,15.3909,15.403,9000.0
2009-08-27 09:55:00,25.53,25.58,25.51,25.55,12400.0,15.409,15.4392,15.3969,15.4211,12400.0
2009-08-27 10:00:00,25.56,25.63,25.5,25.63,21200.0,15.4271,15.4694,15.3909,15.4694,21200.0
2009-08-27 10:05:00,25.64,25.66,25.6,25.6,10000.0,15.4754,15.4875,15.4513,15.4513,10000.0
2009-08-27 10:10:00,25.61,25.61,25.56,25.56,22400.0,15.4573,15.4573,15.4271,15.4271,22400.0
2009-08-27 10:15:00,25.55,25.56,25.48,25.48,50000.0,15.4211,15.4271,15.3788,15.3788,50000.0
2009-08-27 10:20:00,25.5,25.52,25.49,25.51,27400.0,15.3909,15.403,15.3849,15.3969,27400.0
2009-08-27 10:25:00,25.5,25.52,25.5,25.52,14800.0,15.3909,15.403,15.3909,15.403,14800.0
2009-08-27 10:30:00,25.52,25.52,25.5,25.5,10400.0,15.403,15.403,15.3909,15.3909,10400.0
2009-08-27 10:35:00,25.5,25.5,25.48,25.48,12800.0,15.3909,15.3909,15.3788,15.3788,12800.0
2009-08-27 10:40:00,25.49,25.51,25.48,25.5,18800.0,15.3849,15.3969,15.3788,15.3909,18800.0
2009-08-27 10:45:00,25.5,25.5,25.45,25.45,19800.0,15.3909,15.3909,15.3607,15.3607,19800.0
2009-08-27 10:50:00,25.45,25.46,25.43,25.44,12200.0,15.3607,15.3668,15.3487,15.3547,12200.0
2009-08-27 10:55:00,25.44,25.45,25.41,25.42,11000.0,15.3547,15.3607,15.3366,15.3426,11000.0
2009-08-27 11:00:00,25.41,25.42,25.39,25.41,12200.0,15.3366,15.3426,15.3245,15.3366,12200.0
2009-08-27 11:05:00,25.42,25.44,25.42,25.43,18000.0,15.3426,15.3547,15.3426,15.3487,18000.0
2009-08-27 11:10:00,25.43,25.43,25.42,25.42,11800.0,15.3487,15.3487,15.3426,15.3426,11800.0
2009-08-27 11:15:00,25.42,25.42,25.41,25.41,7600.0,15.3426,15.3426,15.3366,15.3366,7600.0
2009-08-27 11:20:00,25.41,25.41,25.4,25.41,12400.0,15.3366,15.3366,15.3306,15.3366,12400.0
2009-08-27 11:25:00,25.41,25.45,25.41,25.43,10200.0,15.3366,15.3607,15.3366,15.3487,10200.0
2009-08-27 11:30:00,25.43,25.43,25.4,25.4,16000.0,15.3487,15.3487,15.3306,15.3306,16000.0
2009-08-27 11:35:00,25.4,25.42,25.39,25.42,15600.0,15.3306,15.3426,15.3245,15.3426,15600.0
2009-08-27 11:40:00,25.42,25.46,25.41,25.46,22200.0,15.3426,15.3668,15.3366,15.3668,22200.0
2009-08-27 11:45:00,25.45,25.49,25.45,25.48,15600.0,15.3607,15.3849,15.3607,15.3788,15600.0
2009-08-27 11:50:00,25.49,25.49,25.46,25.46,14200.0,15.3849,15.3849,15.3668,15.3668,14200.0
2009-08-27 11:55:00,25.47,25.55,25.47,25.52,18200.0,15.3728,15.4211,15.3728,15.403,18200.0
2009-08-27 12:00:00,25.52,25.54,25.5,25.5,35200.0,15.403,15.4151,15.3909,15.3909,35200.0
2009-08-27 12:05:00,25.51,25.51,25.42,25.49,70200.0,15.3969,15.3969,15.3426,15.3849,70200.0
2009-08-27 12:10:00,25.49,25.49,25.48,25.48,8400.0,15.3849,15.3849,15.3788,15.3788,8400.0
2009-08-27 12:15:00,25.48,25.48,25.46,25.46,5800.0,15.3788,15.3788,15.3668,15.3668,5800.0
2009-08-27 12:20:00,25.46,25.49,25.45,25.49,13200.0,15.3668,15.3849,15.3607,15.3849,13200.0
2009-08-27 12:25:00,25.49,25.52,25.49,25.51,13200.0,15.3849,15.403,15.3849,15.3969,13200.0
2009-08-27 12:30:00,25.52,25.53,25.51,25.51,19200.0,15.403,15.409,15.3969,15.3969,19200.0
2009-08-27 12:35:00,25.51,25.53,25.5,25.5,15800.0,15.3969,15.409,15.3909,15.3909,15800.0
2009-08-27 12:40:00,25.5,25.52,25.49,25.5,10600.0,15.3909,15.403,15.3849,15.3909,10600.0
2009-08-27 12:45:00,25.5,25.53,25.5,25.53,8800.0,15.3909,15.409,15.3909,15.409,8800.0
2009-08-27 12:50:00,25.52,25.54,25.52,25.53,14200.0,15.403,15.4151,15.403,15.409,14200.0
2009-08-27 12:55:00,25.53,25.54,25.51,25.53,13600.0,15.409,15.4151,15.3969,15.409,13600.0
2009-08-27 13:00:00,25.53,25.53,25.52,25.52,11000.0,15.409,15.409,15.403,15.403,11000.0
2009-08-27 13:05:00,25.51,25.53,25.51,25.52,15600.0,15.3969,15.409,15.3969,15.403,15600.0
2009-08-27 13:10:00,25.52,25.52,25.49,25.5,21200.0,15.403,15.403,15.3849,15.3909,21200.0
2009-08-27 13:15:00,25.5,25.5,25.5,25.5,6400.0,15.3909,15.3909,15.3909,15.3909,6400.0
2009-08-27 13:20:00,25.5,25.51,25.5,25.51,13600.0,15.3909,15.3969,15.3909,15.3969,13600.0
2009-08-27 13:25:00,25.5,25.52,25.5,25.51,8000.0,15.3909,15.403,15.3909,15.3969,8000.0
2009-08-27 13:30:00,25.51,25.56,25.51,25.53,47800.0,15.3969,15.4271,15.3969,15.409,47800.0
2009-08-27 13:35:00,25.53,25.56,25.5,25.5,49200.0,15.409,15.4271,15.3909,15.3909,49200.0
2009-08-27 13:40:00,25.5,25.52,25.49,25.52,12600.0,15.3909,15.403,15.3849,15.403,12600.0
2009-08-27 13:45:00,25.51,25.54,25.46,25.47,29000.0,15.3969,15.4151,15.3668,15.3728,29000.0
2009-08-27 13:50:00,25.47,25.5,25.47,25.5,6000.0,15.3728,15.3909,15.3728,15.3909,6000.0
2009-08-27 13:55:00,25.5,25.53,25.5,25.52,33800.0,15.3909,15.409,15.3909,15.403,33800.0
2009-08-27 14:00:00,25.52,25.54,25.52,25.54,20000.0,15.403,15.4151,15.403,15.4151,20000.0
2009-08-27 14:05:00,25.53,25.53,25.5,25.5,23400.0,15.409,15.409,15.3909,15.3909,23400.0
2009-08-27 14:10:00,25.5,25.5,25.49,25.49,6200.0,15.3909,15.3909,15.3849,15.3849,6200.0
2009-08-27 14:15:00,25.48,25.5,25.48,25.49,13800.0,15.3788,15.3909,15.3788,15.3849,13800.0
2009-08-27 14:20:00,25.5,25.5,25.49,25.5,38800.0,15.3909,15.3909,15.3849,15.3909,38800.0
2009-08-27 14:25:00,25.5,25.51,25.49,25.5,21200.0,15.3909,15.3969,15.3849,15.3909,21200.0
2009-08-27 14:30:00,25.5,25.56,25.49,25.56,23400.0,15.3909,15.4271,15.3849,15.4271,23400.0
2009-08-27 14:35:00,25.57,25.58,25.56,25.56,15400.0,15.4332,15.4392,15.4271,15.4271,15400.0
2009-08-27 14:40:00,25.57,25.64,25.56,25.64,150200.0,15.4332,15.4754,15.4271,15.4754,150200.0
2009-08-27 14:45:00,25.64,25.64,25.62,25.62,15600.0,15.4754,15.4754,15.4633,15.4633,15600.0
2009-08-27 14:50:00,25.62,25.63,25.61,25.61,15200.0,15.4633,15.4694,15.4573,15.4573,15200.0
2009-08-27 14:55:00,25.61,25.61,25.58,25.6,17400.0,15.4573,15.4573,15.4392,15.4513,17400.0
2009-08-27 15:00:00,25.6,25.6,25.57,25.58,14800.0,15.4513,15.4513,15.4332,15.4392,14800.0
2009-08-27 15:05:00,25.57,25.59,25.55,25.58,23200.0,15.4332,15.4452,15.4211,15.4392,23200.0
2009-08-27 15:10:00,25.58,25.58,25.56,25.56,4400.0,15.4392,15.4392,15.4271,15.4271,4400.0
2009-08-27 15:15:00,25.57,25.59,25.57,25.57,18800.0,15.4332,15.4452,15.4332,15.4332,18800.0
2009-08-27 15:20:00,25.57,25.58,25.55,25.57,19000.0,15.4332,15.4392,15.4211,15.4332,19000.0
2009-08-27 15:25:00,25.56,25.56,25.54,25.54,15200.0,15.4271,15.4271,15.4151,15.4151,15200.0
2009-08-27 15:30:00,25.54,25.56,25.51,25.53,45400.0,15.4151,15.4271,15.3969,15.409,45400.0
2009-08-27 15:35:00,25.53,25.54,25.51,25.52,33600.0,15.409,15.4151,15.3969,15.403,33600.0
2009-08-27 15:40:00,25.53,25.54,25.47,25.48,58400.0,15.409,15.4151,15.3728,15.3788,58400.0
2009-08-27 15:45:00,25.48,25.5,25.47,25.49,39800.0,15.3788,15.3909,15.3728,15.3849,39800.0
2009-08-27 15:50:00,25.49,25.53,25.49,25.49,77200.0,15.3849,15.409,15.3849,15.3849,77200.0
2009-08-27 15:55:00,25.49,25.52,25.47,25.51,254600.0,15.3849,15.403,15.3728,15.3969,254600.0
2009-08-28 09:30:00,25.63,25.65,25.5,25.51,70200.0,15.4694,15.4814,15.3909,15.3969,70200.0
2009-08-28 09:35:00,25.51,25.65,25.49,25.63,30600.0,15.3969,15.4814,15.3849,15.4694,30600.0
2009-08-28 09:40:00,25.64,25.71,25.51,25.66,65200.0,15.4754,15.5177,15.3969,15.4875,65200.0
2009-08-28 09:45:00,25.64,25.66,25.54,25.56,14400.0,15.4754,15.4875,15.4151,15.4271,14400.0
2009-08-28 09:50:00,25.55,25.56,25.5,25.53,21200.0,15.4211,15.4271,15.3909,15.409,21200.0
2009-08-28 09:55:00,25.53,25.56,25.49,25.5,37400.0,15.409,15.4271,15.3849,15.3909,37400.0
2009-08-28 10:00:00,25.49,25.5,25.41,25.43,67400.0,15.3849,15.3909,15.3366,15.3487,67400.0
2009-08-28 10:05:00,25.41,25.46,25.4,25.4,17200.0,15.3366,15.3668,15.3306,15.3306,17200.0
2009-08-28 10:10:00,25.41,25.5,25.41,25.49,39400.0,15.3366,15.3909,15.3366,15.3849,39400.0
2009-08-28 10:15:00,25.5,25.54,25.48,25.53,23400.0,15.3909,15.4151,15.3788,15.409,23400.0
2009-08-28 10:20:00,25.53,25.53,25.45,25.45,38800.0,15.409,15.409,15.3607,15.3607,38800.0
2009-08-28 10:25:00,25.45,25.47,25.4,25.43,45800.0,15.3607,15.3728,15.3306,15.3487,45800.0
2009-08-28 10:30:00,25.42,25.42,25.39,25.4,84400.0,15.3426,15.3426,15.3245,15.3306,84400.0
2009-08-28 10:35:00,25.4,25.48,25.4,25.48,37400.0,15.3306,15.3788,15.3306,15.3788,37400.0
2009-08-28 10:40:00,25.48,25.5,25.48,25.48,12600.0,15.3788,15.3909,15.3788,15.3788,12600.0
2009-08-28 10:45:00,25.48,25.48,25.43,25.45,11400.0,15.3788,15.3788,15.3487,15.3607,11400.0
2009-08-28 10:50:00,25.47,25.48,25.46,25.47,6400.0,15.3728,15.3788,15.3668,15.3728,6400.0
2009-08-28 10:55:00,25.47,25.53,25.47,25.51,19000.0,15.3728,15.409,15.3728,15.3969,19000.0
2009-08-28 11:00:00,25.51,25.51,25.43,25.46,12200.0,15.3969,15.3969,15.3487,15.3668,12200.0
2009-08-28 11:05:00,25.45,25.49,25.45,25.46,9600.0,15.3607,15.3849,15.3607,15.3668,9600.0
2009-08-28 11:10:00,25.45,25.46,25.42,25.43,8000.0,15.3607,15.3668,15.3426,15.3487,8000.0
2009-08-28 11:15:00,25.43,25.43,25.41,25.41,8800.0,15.3487,15.3487,15.3366,15.3366,8800.0
2009-08-28 11:20:00,25.41,25.42,25.41,25.42,10600.0,15.3366,15.3426,15.3366,15.3426,10600.0
2009-08-28 11:25:00,25.42,25.42,25.4,25.41,8400.0,15.3426,15.3426,15.3306,15.3366,8400.0
2009-08-28 11:30:00,25.42,25.42,25.39,25.4,8600.0,15.3426,15.3426,15.3245,15.3306,8600.0
2009-08-28 11:35:00,25.39,25.42,25.39,25.39,10000.0,15.3245,15.3426,15.3245,15.3245,10000.0
2009-08-28 11:40:00,25.39,25.4,25.38,25.38,16200.0,15.3245,15.3306,15.3185,15.3185,16200.0
2009-08-28 11:45:00,25.38,25.39,25.38,25.38,4800.0,15.3185,15.3245,15.3185,15.3185,4800.0
2009-08-28 11:50:00,25.39,25.43,25.38,25.43,19000.0,15.3245,15.3487,15.3185,15.3487,19000.0
2009-08-28 11:55:00,25.43,25.43,25.43,25.43,14200.0,15.3487,15.3487,15.3487,15.3487,14200.0
2009-08-28 12:00:00,25.43,25.46,25.43,25.45,12800.0,15.3487,15.3668,15.3487,15.3607,12800.0
2009-08-28 12:05:00,25.45,25.47,25.45,25.45,10400.0,15.3607,15.3728,15.3607,15.3607,10400.0
2009-08-28 12:10:00,25.45,25.46,25.45,25.45,10800.0,15.3607,15.3668,15.3607,15.3607,10800.0
2009-08-28 12:15:00,25.45,25.48,25.42,25.43,31800.0,15.3607,15.3788,15.3426,15.3487,31800.0
2009-08-28 12:20:00,25.43,25.45,25.43,25.45,15600.0,15.3487,15.3607,15.3487,15.3607,15600.0
2009-08-28 12:25:00,25.44,25.48,25.43,25.47,32600.0,15.3547,15.3788,15.3487,15.3728,32600.0
2009-08-28 12:30:00,25.47,25.47,25.44,25.45,12200.0,15.3728,15.3728,15.3547,15.3607,12200.0
2009-08-28 12:35:00,25.45,25.47,25.44,25.46,16200.0,15.3607,15.3728,15.3547,15.3668,16200.0
2009-08-28 12:40:00,25.45,25.46,25.44,25.44,13400.0,15.3607,15.3668,15.3547,15.3547,13400.0
2009-08-28 12:45:00,25.45,25.45,25.43,25.44,23600.0,15.3607,15.3607,15.3487,15.3547,23600.0
2009-08-28 12:50:00,25.44,25.44,25.43,25.43,10000.0,15.3547,15.3547,15.3487,15.3487,10000.0
2009-08-28 12:55:00,25.43,25.45,25.43,25.44,17200.0,15.3487,15.3607,15.3487,15.3547,17200.0
2009-08-28 13:00:00,25.45,25.48,25.45,25.45,22400.0,15.3607,15.3788,15.3607,15.3607,22400.0
2009-08-28 13:05:00,25.45,25.45,25.43,25.44,11200.0,15.3607,15.3607,15.3487,15.3547,11200.0
2009-08-28 13:10:00,25.44,25.48,25.44,25.45,227600.0,15.3547,15.3788,15.3547,15.3607,227600.0
2009-08-28 13:15:00,25.45,25.45,25.43,25.43,18600.0,15.3607,15.3607,15.3487,15.3487,18600.0
2009-08-28 13:20:00,25.43,25.44,25.42,25.42,9400.0,15.3487,15.3547,15.3426,15.3426,9400.0
2009-08-28 13:25:00,25.42,25.45,25.42,25.43,8800.0,15.3426,15.3607,15.3426,15.3487,8800.0
2009-08-28 13:30:00,25.44,25.46,25.43,25.43,11400.0,15.3547,15.3668,15.3487,15.3487,11400.0
2009-08-28 13:35:00,25.43,25.5,25.43,25.5,22000.0,15.3487,15.3909,15.3487,15.3909,22000.0
2009-08-28 13:40:00,25.49,25.5,25.48,25.5,25200.0,15.3849,15.3909,15.3788,15.3909,25200.0
2009-08-28 13:45:00,25.49,25.49,25.46,25.47,26400.0,15.3849,15.3849,15.3668,15.3728,26400.0
2009-08-28 13:50:00,25.47,25.48,25.43,25.45,19600.0,15.3728,15.3788,15.3487,15.3607,19600.0
2009-08-28 13:55:00,25.45,25.46,25.43,25.44,10600.0,15.3607,15.3668,15.3487,15.3547,10600.0
2009-08-28 14:00:00,25.44,25.44,25.43,25.43,13800.0,15.3547,15.3547,15.3487,15.3487,13800.0
2009-08-28 14:05:00,25.43,25.45,25.43,25.45,17400.0,15.3487,15.3607,15.3487,15.3607,17400.0
2009-08-28 14:10:00,25.45,25.46,25.44,25.44,21800.0,15.3607,15.3668,15.3547,15.3547,21800.0
2009-08-28 14:15:00,25.44,25.46,25.43,25.45,9800.0,15.3547,15.3668,15.3487,15.3607,9800.0
2009-08-28 14:20:00,25.45,25.47,25.45,25.45,28400.0,15.3607,15.3728,15.3607,15.3607,28400.0
2009-08-28 14:25:00,25.45,25.47,25.43,25.46,23400.0,15.3607,15.3728,15.3487,15.3668,23400.0
2009-08-28 14:30:00,25.46,25.46,25.4,25.4,16600.0,15.3668,15.3668,15.3306,15.3306,16600.0
2009-08-28 14:35:00,25.4,25.42,25.4,25.4,15200.0,15.3306,15.3426,15.3306,15.3306,15200.0
2009-08-28 14:40:00,25.41,25.41,25.39,25.39,7400.0,15.3366,15.3366,15.3245,15.3245,7400.0
2009-08-28 14:45:00,25.39,25.42,25.39,25.42,11600.0,15.3245,15.3426,15.3245,15.3426,11600.0
2009-08-28 14:50:00,25.42,25.44,25.42,25.43,12000.0,15.3426,15.3547,15.3426,15.3487,12000.0
2009-08-28 14:55:00,25.43,25.43,25.42,25.42,14000.0,15.3487,15.3487,15.3426,15.3426,14000.0
2009-08-28 15:00:00,25.41,25.43,25.41,25.42,19400.0,15.3366,15.3487,15.3366,15.3426,19400.0
2009-08-28 15:05:00,25.42,25.42,25.39,25.41,19800.0,15.3426,15.3426,15.3245,15.3366,19800.0
2009-08-28 15:10:00,25.41,25.41,25.4,25.4,14000.0,15.3366,15.3366,15.3306,15.3306,14000.0
2009-08-28 15:15:00,25.4,25.41,25.39,25.4,12600.0,15.3306,15.3366,15.3245,15.3306,12600.0
2009-08-28 15:20:00,25.4,25.42,25.4,25.42,27200.0,15.3306,15.3426,15.3306,15.3426,27200.0
2009-08-28 15:25:00,25.42,25.42,25.41,25.41,26000.0,15.3426,15.3426,15.3366,15.3366,26000.0
2009-08-28 15:30:00,25.42,25.44,25.36,25.36,53600.0,15.3426,15.3547,15.3064,15.3064,53600.0
2009-08-28 15:35:00,25.36,25.39,25.36,25.39,29400.0,15.3064,15.3245,15.3064,15.3245,29400.0
2009-08-28 15:40:00,25.39,25.43,25.39,25.41,58400.0,15.3245,15.3487,15.3245,15.3366,58400.0
2009-08-28 15:45:00,25.41,25.46,25.41,25.45,37600.0,15.3366,15.3668,15.3366,15.3607,37600.0
2009-08-28 15:50:00,25.45,25.47,25.45,25.46,70400.0,15.3607,15.3728,15.3607,15.3668,70400.0
2009-08-28 15:55:00,25.46,25.48,25.44,25.45,140000.0,15.3668,15.3788,15.3547,15.3607,140000.0
2009-08-31 09:30:00,25.33,25.4,25.23,25.28,32200.0,15.2883,15.3306,15.2279,15.2581,32200.0
2009-08-31 09:35:00,25.29,25.34,25.21,25.22,10400.0,15.2642,15.2943,15.2159,15.2219,10400.0
2009-08-31 09:40:00,25.2,25.3,25.17,25.3,17000.0,15.2098,15.2702,15.1917,15.2702,17000.0
2009-08-31 09:45:00,25.28,25.3,25.1,25.13,44400.0,15.2581,15.2702,15.1495,15.1676,44400.0
2009-08-31 09:50:00,25.14,25.22,25.12,25.2,19400.0,15.1736,15.2219,15.1616,15.2098,19400.0
2009-08-31 09:55:00,25.18,25.18,25.13,25.16,12000.0,15.1978,15.1978,15.1676,15.1857,12000.0
2009-08-31 10:00:00,25.16,25.2,25.14,25.2,15800.0,15.1857,15.2098,15.1736,15.2098,15800.0
2009-08-31 10:05:00,25.19,25.27,25.17,25.24,12200.0,15.2038,15.2521,15.1917,15.234,12200.0
2009-08-31 10:10:00,25.24,25.24,25.12,25.17,26200.0,15.234,15.234,15.1616,15.1917,26200.0
2009-08-31 10:15:00,25.15,25.17,25.12,25.13,10600.0,15.1797,15.1917,15.1616,15.1676,10600.0
2009-08-31 10:20:00,25.13,25.18,25.13,25.17,14800.0,15.1676,15.1978,15.1676,15.1917,14800.0
2009-08-31 10:25:00,25.15,25.25,25.15,25.25,46400.0,15.1797,15.24,15.1797,15.24,46400.0
2009-08-31 10:30:00,25.25,25.28,25.21,25.25,35600.0,15.24,15.2581,15.2159,15.24,35600.0
2009-08-31 10:35:00,25.25,25.27,25.22,25.25,20600.0,15.24,15.2521,15.2219,15.24,20600.0
2009-08-31 10:40:00,25.25,25.27,25.25,25.27,11600.0,15.24,15.2521,15.24,15.2521,11600.0
2009-08-31 10:45:00,25.27,25.3,25.26,25.29,13600.0,15.2521,15.2702,15.2461,15.2642,13600.0
2009-08-31 10:50:00,25.28,25.3,25.25,25.25,13200.0,15.2581,15.2702,15.24,15.24,13200.0
2009-08-31 10:55:00,25.25,25.26,25.24,25.26,7200.0,15.24,15.2461,15.234,15.2461,7200.0
2009-08-31 11:00:00,25.25,25.26,25.24,25.25,8400.0,15.24,15.2461,15.234,15.24,8400.0
2009-08-31 11:05:00,25.25,25.28,25.25,25.25,21200.0,15.24,15.2581,15.24,15.24,21200.0
2009-08-31 11:10:00,25.25,25.25,25.24,25.24,10600.0,15.24,15.24,15.234,15.234,10600.0
2009-08-31 11:15:00,25.22,25.23,25.21,25.21,10200.0,15.2219,15.2279,15.2159,15.2159,10200.0
2009-08-31 11:20:00,25.2,25.2,25.15,25.17,8200.0,15.2098,15.2098,15.1797,15.1917,8200.0
2009-08-31 11:25:00,25.16,25.16,25.14,25.14,7400.0,15.1857,15.1857,15.1736,15.1736,7400.0
2009-08-31 11:30:00,25.14,25.14,25.11,25.13,9800.0,15.1736,15.1736,15.1555,15.1676,9800.0
2009-08-31 11:35:00,25.11,25.16,25.11,25.15,11400.0,15.1555,15.1857,15.1555,15.1797,11400.0
2009-08-31 11:40:00,25.16,25.16,25.13,25.13,6400.0,15.1857,15.1857,15.1676,15.1676,6400.0
2009-08-31 11:45:00,25.13,25.14,25.11,25.11,7400.0,15.1676,15.1736,15.1555,15.1555,7400.0
2009-08-31 11:50:00,25.11,25.14,25.11,25.11,11400.0,15.1555,15.1736,15.1555,15.1555,11400.0
2009-08-31 11:55:00,25.11,25.11,25.1,25.11,8000.0,15.1555,15.1555,15.1495,15.1555,8000.0
2009-08-31 12:00:00,25.11,25.12,25.1,25.1,11200.0,15.1555,15.1616,15.1495,15.1495,11200.0
2009-08-31 12:05:00,25.11,25.11,25.09,25.09,10000.0,15.1555,15.1555,15.1434,15.1434,10000.0
2009-08-31 12:10:00,25.09,25.1,25.08,25.09,6000.0,15.1434,15.1495,15.1374,15.1434,6000.0
2009-08-31 12:15:00,25.09,25.1,25.08,25.08,6600.0,15.1434,15.1495,15.1374,15.1374,6600.0
2009-08-31 12:20:00,25.08,25.1,25.08,25.09,7800.0,15.1374,15.1495,15.1374,15.1434,7800.0
2009-08-31 12:25:00,25.1,25.1,25.07,25.08,12000.0,15.1495,15.1495,15.1314,15.1374,12000.0
2009-08-31 12:30:00,25.08,25.08,25.07,25.07,4800.0,15.1374,15.1374,15.1314,15.1314,4800.0
2009-08-31 12:35:00,25.07,25.07,25.04,25.05,9600.0,15.1314,15.1314,15.1133,15.1193,9600.0
2009-08-31 12:40:00,25.06,25.07,25.05,25.07,11600.0,15.1253,15.1314,15.1193,15.1314,11600.0
2009-08-31 12:45:00,25.07,25.08,25.06,25.07,7000.0,15.1314,15.1374,15.1253,15.1314,7000.0
2009-08-31 12:50:00,25.07,25.08,25.05,25.05,9800.0,15.1314,15.1374,15.1193,15.1193,9800.0
2009-08-31 12:55:00,25.06,25.07,25.03,25.06,28000.0,15.1253,15.1314,15.1072,15.1253,28000.0
2009-08-31 13:00:00,25.06,25.07,25.05,25.05,7800.0,15.1253,15.1314,15.1193,15.1193,7800.0
2009-08-31 13:05:00,25.05,25.06,25.04,25.05,14800.0,15.1193,15.1253,15.1133,15.1193,14800.0
2009-08-31 13:10:00,25.06,25.07,25.04,25.07,10200.0,15.1253,15.1314,15.1133,15.1314,10200.0
2009-08-31 13:15:00,25.06,25.08,25.06,25.07,9800.0,15.1253,15.1374,15.1253,15.1314,9800.0
2009-08-31 13:20:00,25.08,25.08,25.06,25.08,17400.0,15.1374,15.1374,15.1253,15.1374,17400.0
2009-08-31 13:25:00,25.08,25.1,25.07,25.08,12400.0,15.1374,15.1495,15.1314,15.1374,12400.0
2009-08-31 13:30:00,25.08,25.09,25.06,25.08,10800.0,15.1374,15.1434,15.1253,15.1374,10800.0
2009-08-31 13:35:00,25.09,25.1,25.07,25.08,13800.0,15.1434,15.1495,15.1314,15.1374,13800.0
2009-08-31 13:40:00,25.08,25.08,25.06,25.07,8000.0,15.1374,15.1374,15.1253,15.1314,8000.0
2009-08-31 13:45:00,25.07,25.07,25.06,25.06,11200.0,15.1314,15.1314,15.1253,15.1253,11200.0
2009-08-31 13:50:00,25.06,25.06,25.05,25.05,7800.0,15.1253,15.1253,15.1193,15.1193,7800.0
2009-08-31 13:55:00,25.05,25.05,25.05,25.05,7000.0,15.1193,15.1193,15.1193,15.1193,7000.0
2009-08-31 14:00:00,25.05,25.05,25.04,25.05,12800.0,15.1193,15.1193,15.1133,15.1193,12800.0
2009-08-31 14:05:00,25.06,25.06,25.04,25.05,13600.0,15.1253,15.1253,15.1133,15.1193,13600.0
2009-08-31 14:10:00,25.05,25.06,25.04,25.04,11800.0,15.1193,15.1253,15.1133,15.1133,11800.0
2009-08-31 14:15:00,25.04,25.06,25.0,25.06,65000.0,15.1133,15.1253,15.0891,15.1253,65000.0
2009-08-31 14:20:00,25.06,25.1,25.06,25.08,19800.0,15.1253,15.1495,15.1253,15.1374,19800.0
2009-08-31 14:25:00,25.08,25.09,25.07,25.09,20400.0,15.1374,15.1434,15.1314,15.1434,20400.0
2009-08-31 14:30:00,25.09,25.1,25.08,25.09,18800.0,15.1434,15.1495,15.1374,15.1434,18800.0
2009-08-31 14:35:00,25.09,25.13,25.09,25.13,24200.0,15.1434,15.1676,15.1434,15.1676,24200.0
2009-08-31 14:40:00,25.12,25.14,25.11,25.12,23200.0,15.1616,15.1736,15.1555,15.1616,23200.0
2009-08-31 14:45:00,25.12,25.13,25.1,25.11,43600.0,15.1616,15.1676,15.1495,15.1555,43600.0
2009-08-31 14:50:00,25.11,25.11,25.1,25.1,31600.0,15.1555,15.1555,15.1495,15.1495,31600.0
2009-08-31 14:55:00,25.1,25.11,25.1,25.11,34200.0,15.1495,15.1555,15.1495,15.1555,34200.0
2009-08-31 15:00:00,25.11,25.11,25.09,25.11,28200.0,15.1555,15.1555,15.1434,15.1555,28200.0
2009-08-31 15:05:00,25.11,25.11,25.1,25.1,24200.0,15.1555,15.1555,15.1495,15.1495,24200.0
2009-08-31 15:10:00,25.1,25.11,25.09,25.11,30600.0,15.1495,15.1555,15.1434,15.1555,30600.0
2009-08-31 15:15:00,25.11,25.11,25.08,25.1,21800.0,15.1555,15.1555,15.1374,15.1495,21800.0
2009-08-31 15:20:00,25.1,25.1,25.08,25.1,43200.0,15.1495,15.1495,15.1374,15.1495,43200.0
2009-08-31 15:25:00,25.09,25.09,25.05,25.07,37400.0,15.1434,15.1434,15.1193,15.1314,37400.0
2009-08-31 15:30:00,25.08,25.1,25.05,25.06,47600.0,15.1374,15.1495,15.1193,15.1253,47600.0
2009-08-31 15:35:00,25.06,25.1,25.06,25.1,34200.0,15.1253,15.1495,15.1253,15.1495,34200.0
2009-08-31 15:40:00,25.09,25.1,25.07,25.09,41000.0,15.1434,15.1495,15.1314,15.1434,41000.0
2009-08-31 15:45:00,25.09,25.1,25.07,25.09,72200.0,15.1434,15.1495,15.1314,15.1434,72200.0
2009-08-31 15:50:00,25.1,25.1,25.06,25.09,80600.0,15.1495,15.1495,15.1253,15.1434,80600.0
2009-08-31 15:55:00,25.09,25.1,25.06,25.1,194600.0,15.1434,15.1495,15.1253,15.1495,194600.0
2009-09-01 09:30:00,24.97,24.97,24.82,24.84,208400.0,15.071,15.071,14.9805,14.9926,208400.0
2009-09-01 09:35:00,24.83,24.98,24.81,24.98,74600.0,14.9865,15.0771,14.9745,15.0771,74600.0
2009-09-01 09:40:00,24.97,25.0,24.97,24.99,61400.0,15.071,15.0891,15.071,15.0831,61400.0
2009-09-01 09:45:00,24.99,25.07,24.98,25.06,60200.0,15.0831,15.1314,15.0771,15.1253,60200.0
2009-09-01 09:50:00,25.05,25.09,25.02,25.07,45600.0,15.1193,15.1434,15.1012,15.1314,45600.0
2009-09-01 09:55:00,25.07,25.07,25.04,25.04,27400.0,15.1314,15.1314,15.1133,15.1133,27400.0
2009-09-01 10:00:00,25.04,25.13,25.02,25.08,107000.0,15.1133,15.1676,15.1012,15.1374,107000.0
2009-09-01 10:05:00,25.08,25.11,25.06,25.08,69800.0,15.1374,15.1555,15.1253,15.1374,69800.0
2009-09-01 10:10:00,25.09,25.1,25.05,25.07,38600.0,15.1434,15.1495,15.1193,15.1314,38600.0
2009-09-01 10:15:00,25.06,25.07,25.0,25.04,44600.0,15.1253,15.1314,15.0891,15.1133,44600.0
2009-09-01 10:20:00,25.05,25.06,25.0,25.01,23800.0,15.1193,15.1253,15.0891,15.0952,23800.0
2009-09-01 10:25:00,25.02,25.06,25.0,25.0,47600.0,15.1012,15.1253,15.0891,15.0891,47600.0
2009-09-01 10:30:00,25.0,25.1,25.0,25.09,33000.0,15.0891,15.1495,15.0891,15.1434,33000.0
2009-09-01 10:35:00,25.1,25.11,25.07,25.08,28800.0,15.1495,15.1555,15.1314,15.1374,28800.0
2009-09-01 10:40:00,25.08,25.08,25.04,25.06,20000.0,15.1374,15.1374,15.1133,15.1253,20000.0
2009-09-01 10:45:00,25.06,25.09,25.05,25.09,32800.0,15.1253,15.1434,15.1193,15.1434,32800.0
2009-09-01 10:50:00,25.09,25.1,25.07,25.08,38600.0,15.1434,15.1495,15.1314,15.1374,38600.0
2009-09-01 10:55:00,25.08,25.09,25.06,25.06,17600.0,15.1374,15.1434,15.1253,15.1253,17600.0
2009-09-01 11:00:00,25.06,25.07,25.03,25.06,34600.0,15.1253,15.1314,15.1072,15.1253,34600.0
2009-09-01 11:05:00,25.06,25.06,25.01,25.05,27800.0,15.1253,15.1253,15.0952,15.1193,27800.0
2009-09-01 11:10:00,25.04,25.04,25.01,25.02,31000.0,15.1133,15.1133,15.0952,15.1012,31000.0
2009-09-01 11:15:00,25.02,25.05,24.97,25.05,43000.0,15.1012,15.1193,15.071,15.1193,43000.0
2009-09-01 11:20:00,25.05,25.05,24.97,24.99,31600.0,15.1193,15.1193,15.071,15.0831,31600.0
2009-09-01 11:25:00,24.99,25.0,24.95,24.97,69400.0,15.0831,15.0891,15.0589,15.071,69400.0
2009-09-01 11:30:00,24.97,24.97,24.93,24.95,51400.0,15.071,15.071,15.0469,15.0589,51400.0
2009-09-01 11:35:00,24.95,24.95,24.87,24.93,48600.0,15.0589,15.0589,15.0107,15.0469,48600.0
2009-09-01 11:40:00,24.95,24.95,24.9,24.9,39000.0,15.0589,15.0589,15.0288,15.0288,39000.0
2009-09-01 11:45:00,24.9,24.93,24.86,24.93,51000.0,15.0288,15.0469,15.0046,15.0469,51000.0
2009-09-01 11:50:00,24.93,24.97,24.91,24.97,43600.0,15.0469,15.071,15.0348,15.071,43600.0
2009-09-01 11:55:00,24.97,24.98,24.95,24.98,13400.0,15.071,15.0771,15.0589,15.0771,13400.0
2009-09-01 12:00:00,24.97,25.01,24.97,24.98,22400.0,15.071,15.0952,15.071,15.0771,22400.0
2009-09-01 12:05:00,24.98,24.99,24.96,24.99,21200.0,15.0771,15.0831,15.065,15.0831,21200.0
2009-09-01 12:10:00,24.98,24.99,24.98,24.98,30000.0,15.0771,15.0831,15.0771,15.0771,30000.0
2009-09-01 12:15:00,24.99,24.99,24.93,24.93,15400.0,15.0831,15.0831,15.0469,15.0469,15400.0
2009-09-01 12:20:00,24.93,24.94,24.89,24.91,76000.0,15.0469,15.0529,15.0227,15.0348,76000.0
2009-09-01 12:25:00,24.91,24.94,24.91,24.93,14200.0,15.0348,15.0529,15.0348,15.0469,14200.0
2009-09-01 12:30:00,24.93,24.93,24.91,24.92,5400.0,15.0469,15.0469,15.0348,15.0408,5400.0
2009-09-01 12:35:00,24.91,24.93,24.9,24.93,18000.0,15.0348,15.0469,15.0288,15.0469,18000.0
2009-09-01 12:40:00,24.93,24.95,24.92,24.93,26000.0,15.0469,15.0589,15.0408,15.0469,26000.0
2009-09-01 12:45:00,24.93,24.93,24.92,24.92,17400.0,15.0469,15.0469,15.0408,15.0408,17400.0
2009-09-01 12:50:00,24.93,24.93,24.91,24.93,17400.0,15.0469,15.0469,15.0348,15.0469,17400.0
2009-09-01 12:55:00,24.93,24.95,24.92,24.94,39600.0,15.0469,15.0589,15.0408,15.0529,39600.0
2009-09-01 13:00:00,24.94,24.95,24.91,24.91,26400.0,15.0529,15.0589,15.0348,15.0348,26400.0
2009-09-01 13:05:00,24.91,24.91,24.85,24.9,28600.0,15.0348,15.0348,14.9986,15.0288,28600.0
2009-09-01 13:10:00,24.89,24.9,24.88,24.89,12000.0,15.0227,15.0288,15.0167,15.0227,12000.0
2009-09-01 13:15:00,24.9,24.9,24.88,24.9,136800.0,15.0288,15.0288,15.0167,15.0288,136800.0
2009-09-01 13:20:00,24.89,24.9,24.86,24.88,12200.0,15.0227,15.0288,15.0046,15.0167,12200.0
2009-09-01 13:25:00,24.88,24.91,24.88,24.91,19000.0,15.0167,15.0348,15.0167,15.0348,19000.0
2009-09-01 13:30:00,24.9,24.92,24.9,24.91,64200.0,15.0288,15.0408,15.0288,15.0348,64200.0
2009-09-01 13:35:00,24.92,24.93,24.91,24.93,22200.0,15.0408,15.0469,15.0348,15.0469,22200.0
2009-09-01 13:40:00,24.92,24.95,24.92,24.94,33800.0,15.0408,15.0589,15.0408,15.0529,33800.0
2009-09-01 13:45:00,24.94,24.96,24.94,24.95,50400.0,15.0529,15.065,15.0529,15.0589,50400.0
2009-09-01 13:50:00,24.95,24.96,24.93,24.95,46000.0,15.0589,15.065,15.0469,15.0589,46000.0
2009-09-01 13:55:00,24.95,24.96,24.95,24.95,19800.0,15.0589,15.065,15.0589,15.0589,19800.0
2009-09-01 14:00:00,24.95,24.96,24.93,24.95,30800.0,15.0589,15.065,15.0469,15.0589,30800.0
2009-09-01 14:05:00,24.95,24.95,24.93,24.95,27800.0,15.0589,15.0589,15.0469,15.0589,27800.0
2009-09-01 14:10:00,24.95,24.96,24.94,24.95,15000.0,15.0589,15.065,15.0529,15.0589,15000.0
2009-09-01 14:15:00,24.95,24.95,24.93,24.93,60800.0,15.0589,15.0589,15.0469,15.0469,60800.0
2009-09-01 14:20:00,24.93,24.93,24.92,24.92,32000.0,15.0469,15.0469,15.0408,15.0408,32000.0
2009-09-01 14:25:00,24.92,24.93,24.92,24.93,32400.0,15.0408,15.0469,15.0408,15.0469,32400.0
2009-09-01 14:30:00,24.93,24.93,24.93,24.93,13800.0,15.0469,15.0469,15.0469,15.0469,13800.0
2009-09-01 14:35:00,24.93,24.93,24.92,24.93,69600.0,15.0469,15.0469,15.0408,15.0469,69600.0
2009-09-01 14:40:00,24.93,24.93,24.91,24.91,26000.0,15.0469,15.0469,15.0348,15.0348,26000.0
2009-09-01 14:45:00,24.92,24.92,24.9,24.9,25400.0,15.0408,15.0408,15.0288,15.0288,25400.0
2009-09-01 14:50:00,24.91,24.92,24.9,24.9,39400.0,15.0348,15.0408,15.0288,15.0288,39400.0
2009-09-01 14:55:00,24.91,24.92,24.9,24.91,62800.0,15.0348,15.0408,15.0288,15.0348,62800.0
2009-09-01 15:00:00,24.91,24.91,24.9,24.9,40400.0,15.0348,15.0348,15.0288,15.0288,40400.0
2009-09-01 15:05:00,24.9,24.92,24.89,24.9,47600.0,15.0288,15.0408,15.0227,15.0288,47600.0
2009-09-01 15:10:00,24.91,24.92,24.9,24.9,24000.0,15.0348,15.0408,15.0288,15.0288,24000.0
2009-09-01 15:15:00,24.9,24.91,24.89,24.91,27200.0,15.0288,15.0348,15.0227,15.0348,27200.0
2009-09-01 15:20:00,24.91,24.91,24.89,24.9,37000.0,15.0348,15.0348,15.0227,15.0288,37000.0
2009-09-01 15:25:00,24.9,24.91,24.85,24.85,40000.0,15.0288,15.0348,14.9986,14.9986,40000.0
2009-09-01 15:30:00,24.86,24.88,24.85,24.86,56000.0,15.0046,15.0167,14.9986,15.0046,56000.0
2009-09-01 15:35:00,24.86,24.88,24.86,24.87,81000.0,15.0046,15.0167,15.0046,15.0107,81000.0
2009-09-01 15:40:00,24.86,24.89,24.86,24.86,103600.0,15.0046,15.0227,15.0046,15.0046,103600.0
2009-09-01 15:45:00,24.86,24.86,24.81,24.83,73200.0,15.0046,15.0046,14.9745,14.9865,73200.0
2009-09-01 15:50:00,24.84,24.88,24.82,24.88,147600.0,14.9926,15.0167,14.9805,15.0167,147600.0
2009-09-01 15:55:00,24.88,24.9,24.83,24.83,240800.0,15.0167,15.0288,14.9865,14.9865,240800.0
2009-09-02 09:30:00,24.88,24.88,24.66,24.75,83200.0,15.0167,15.0167,14.8839,14.9382,83200.0
2009-09-02 09:35:00,24.75,24.8,24.65,24.75,93400.0,14.9382,14.9684,14.8779,14.9382,93400.0
2009-09-02 09:40:00,24.73,24.78,24.69,24.7,32800.0,14.9262,14.9563,14.902,14.9081,32800.0
2009-09-02 09:45:00,24.71,24.78,24.64,24.65,36400.0,14.9141,14.9563,14.8718,14.8779,36400.0
2009-09-02 09:50:00,24.64,24.77,24.64,24.7,41200.0,14.8718,14.9503,14.8718,14.9081,41200.0
2009-09-02 09:55:00,24.71,24.72,24.68,24.72,8800.0,14.9141,14.9201,14.896,14.9201,8800.0
2009-09-02 10:00:00,24.72,24.72,24.64,24.68,24600.0,14.9201,14.9201,14.8718,14.896,24600.0
2009-09-02 10:05:00,24.68,24.7,24.67,24.7,14600.0,14.896,14.9081,14.89,14.9081,14600.0
2009-09-02 10:10:00,24.7,24.71,24.67,24.68,8800.0,14.9081,14.9141,14.89,14.896,8800.0
2009-09-02 10:15:00,24.68,24.71,24.66,24.71,19000.0,14.896,14.9141,14.8839,14.9141,19000.0
2009-09-02 10:20:00,24.7,24.72,24.69,24.71,17200.0,14.9081,14.9201,14.902,14.9141,17200.0
2009-09-02 10:25:00,24.71,24.73,24.69,24.72,35600.0,14.9141,14.9262,14.902,14.9201,35600.0
2009-09-02 10:30:00,24.71,24.71,24.62,24.63,54600.0,14.9141,14.9141,14.8598,14.8658,54600.0
2009-09-02 10:35:00,24.63,24.66,24.62,24.64,13200.0,14.8658,14.8839,14.8598,14.8718,13200.0
2009-09-02 10:40:00,24.65,24.72,24.65,24.72,14600.0,14.8779,14.9201,14.8779,14.9201,14600.0
2009-09-02 10:45:00,24.72,24.75,24.72,24.75,49400.0,14.9201,14.9382,14.9201,14.9382,49400.0
2009-09-02 10:50:00,24.75,24.81,24.75,24.81,16200.0,14.9382,14.9745,14.9382,14.9745,16200.0
2009-09-02 10:55:00,24.81,24.86,24.81,24.85,19600.0,14.9745,15.0046,14.9745,14.9986,19600.0
2009-09-02 11:00:00,24.86,24.86,24.82,24.83,28400.0,15.0046,15.0046,14.9805,14.9865,28400.0
2009-09-02 11:05:00,24.83,24.83,24.77,24.78,10000.0,14.9865,14.9865,14.9503,14.9563,10000.0
2009-09-02 11:10:00,24.77,24.77,24.76,24.77,14000.0,14.9503,14.9503,14.9443,14.9503,14000.0
2009-09-02 11:15:00,24.77,24.77,24.76,24.76,15600.0,14.9503,14.9503,14.9443,14.9443,15600.0
2009-09-02 11:20:00,24.75,24.75,24.73,24.74,12400.0,14.9382,14.9382,14.9262,14.9322,12400.0
2009-09-02 11:25:00,24.74,24.74,24.7,24.71,20800.0,14.9322,14.9322,14.9081,14.9141,20800.0
2009-09-02 11:30:00,24.7,24.73,24.68,24.7,44200.0,14.9081,14.9262,14.896,14.9081,44200.0
2009-09-02 11:35:00,24.7,24.71,24.69,24.71,29600.0,14.9081,14.9141,14.902,14.9141,29600.0
2009-09-02 11:40:00,24.71,24.71,24.68,24.7,12800.0,14.9141,14.9141,14.896,14.9081,12800.0
2009-09-02 11:45:00,24.7,24.73,24.7,24.72,15600.0,14.9081,14.9262,14.9081,14.9201,15600.0
2009-09-02 11:50:00,24.72,24.73,24.72,24.73,16000.0,14.9201,14.9262,14.9201,14.9262,16000.0
2009-09-02 11:55:00,24.73,24.73,24.72,24.72,10200.0,14.9262,14.9262,14.9201,14.9201,10200.0
2009-09-02 12:00:00,24.72,24.72,24.7,24.71,17600.0,14.9201,14.9201,14.9081,14.9141,17600.0
2009-09-02 12:05:00,24.71,24.74,24.71,24.73,30600.0,14.9141,14.9322,14.9141,14.9262,30600.0
2009-09-02 12:10:00,24.73,24.77,24.73,24.75,18000.0,14.9262,14.9503,14.9262,14.9382,18000.0
2009-09-02 12:15:00,24.75,24.77,24.75,24.76,6200.0,14.9382,14.9503,14.9382,14.9443,6200.0
2009-09-02 12:20:00,24.76,24.77,24.74,24.74,19000.0,14.9443,14.9503,14.9322,14.9322,19000.0
2009-09-02 12:25:00,24.73,24.75,24.72,24.73,17600.0,14.9262,14.9382,14.9201,14.9262,17600.0
2009-09-02 12:30:00,24.73,24.74,24.73,24.73,5800.0,14.9262,14.9322,14.9262,14.9262,5800.0
2009-09-02 12:35:00,24.73,24.74,24.7,24.7,28800.0,14.9262,14.9322,14.9081,14.9081,28800.0
2009-09-02 12:40:00,24.71,24.72,24.69,24.7,26600.0,14.9141,14.9201,14.902,14.9081,26600.0
2009-09-02 12:45:00,24.7,24.71,24.7,24.7,14400.0,14.9081,14.9141,14.9081,14.9081,14400.0
2009-09-02 12:50:00,24.7,24.71,24.7,24.71,9200.0,14.9081,14.9141,14.9081,14.9141,9200.0
2009-09-02 12:55:00,24.71,24.77,24.71,24.76,50400.0,14.9141,14.9503,14.9141,14.9443,50400.0
2009-09-02 13:00:00,24.76,24.77,24.74,24.75,23600.0,14.9443,14.9503,14.9322,14.9382,23600.0
2009-09-02 13:05:00,24.75,24.75,24.75,24.75,11000.0,14.9382,14.9382,14.9382,14.9382,11000.0
2009-09-02 13:10:00,24.75,24.75,24.74,24.75,5600.0,14.9382,14.9382,14.9322,14.9382,5600.0
2009-09-02 13:15:00,24.75,24.75,24.74,24.75,4000.0,14.9382,14.9382,14.9322,14.9382,4000.0
2009-09-02 13:20:00,24.75,24.75,24.74,24.74,8800.0,14.9382,14.9382,14.9322,14.9322,8800.0
2009-09-02 13:25:00,24.74,24.74,24.73,24.73,9400.0,14.9322,14.9322,14.9262,14.9262,9400.0
2009-09-02 13:30:00,24.73,24.73,24.73,24.73,7800.0,14.9262,14.9262,14.9262,14.9262,7800.0
2009-09-02 13:35:00,24.73,24.73,24.7,24.7,7400.0,14.9262,14.9262,14.9081,14.9081,7400.0
2009-09-02 13:40:00,24.71,24.71,24.7,24.7,15800.0,14.9141,14.9141,14.9081,14.9081,15800.0
2009-09-02 13:45:00,24.7,24.7,24.7,24.7,5200.0,14.9081,14.9081,14.9081,14.9081,5200.0
2009-09-02 13:50:00,24.7,24.7,24.69,24.69,20000.0,14.9081,14.9081,14.902,14.902,20000.0
2009-09-02 13:55:00,24.7,24.7,24.7,24.7,21800.0,14.9081,14.9081,14.9081,14.9081,21800.0
2009-09-02 14:00:00,24.7,24.7,24.68,24.69,33600.0,14.9081,14.9081,14.896,14.902,33600.0
2009-09-02 14:05:00,24.7,24.7,24.68,24.68,45200.0,14.9081,14.9081,14.896,14.896,45200.0
2009-09-02 14:10:00,24.68,24.69,24.66,24.67,42800.0,14.896,14.902,14.8839,14.89,42800.0
2009-09-02 14:15:00,24.66,24.67,24.66,24.66,31400.0,14.8839,14.89,14.8839,14.8839,31400.0
2009-09-02 14:20:00,24.67,24.68,24.66,24.68,46000.0,14.89,14.896,14.8839,14.896,46000.0
2009-09-02 14:25:00,24.67,24.71,24.67,24.71,32400.0,14.89,14.9141,14.89,14.9141,32400.0
2009-09-02 14:30:00,24.7,24.71,24.7,24.7,26200.0,14.9081,14.9141,14.9081,14.9081,26200.0
2009-09-02 14:35:00,24.7,24.71,24.69,24.7,42800.0,14.9081,14.9141,14.902,14.9081,42800.0
2009-09-02 14:40:00,24.7,24.72,24.69,24.7,62800.0,14.9081,14.9201,14.902,14.9081,62800.0
2009-09-02 14:45:00,24.7,24.72,24.7,24.7,26600.0,14.9081,14.9201,14.9081,14.9081,26600.0
2009-09-02 14:50:00,24.7,24.7,24.68,24.68,95800.0,14.9081,14.9081,14.896,14.896,95800.0
2009-09-02 14:55:00,24.68,24.7,24.67,24.68,44600.0,14.896,14.9081,14.89,14.896,44600.0
2009-09-02 15:00:00,24.68,24.69,24.67,24.68,32800.0,14.896,14.902,14.89,14.896,32800.0
2009-09-02 15:05:00,24.68,24.69,24.66,24.68,52600.0,14.896,14.902,14.8839,14.896,52600.0
2009-09-02 15:10:00,24.68,24.68,24.67,24.67,36800.0,14.896,14.896,14.89,14.89,36800.0
2009-09-02 15:15:00,24.67,24.7,24.67,24.68,77400.0,14.89,14.9081,14.89,14.896,77400.0
2009-09-02 15:20:00,24.68,24.68,24.67,24.68,37800.0,14.896,14.896,14.89,14.896,37800.0
2009-09-02 15:25:00,24.67,24.68,24.65,24.65,78000.0,14.89,14.896,14.8779,14.8779,78000.0
2009-09-02 15:30:00,24.66,24.66,24.65,24.65,72800.0,14.8839,14.8839,14.8779,14.8779,72800.0
2009-09-02 15:35:00,24.65,24.66,24.64,24.66,118800.0,14.8779,14.8839,14.8718,14.8839,118800.0
2009-09-02 15:40:00,24.66,24.69,24.65,24.67,205200.0,14.8839,14.902,14.8779,14.89,205200.0
2009-09-02 15:45:00,24.67,24.68,24.63,24.63,92000.0,14.89,14.896,14.8658,14.8658,92000.0
2009-09-02 15:50:00,24.64,24.66,24.61,24.61,128200.0,14.8718,14.8839,14.8537,14.8537,128200.0
2009-09-02 15:55:00,24.61,24.62,24.59,24.6,218000.0,14.8537,14.8598,14.8417,14.8477,218000.0
2009-09-03 09:30:00,24.63,24.73,24.63,24.68,199800.0,14.8658,14.9262,14.8658,14.896,199800.0
2009-09-03 09:35:00,24.68,24.69,24.61,24.61,26200.0,14.896,14.902,14.8537,14.8537,26200.0
2009-09-03 09:40:00,24.61,24.61,24.54,24.59,16200.0,14.8537,14.8537,14.8115,14.8417,16200.0
2009-09-03 09:45:00,24.58,24.61,24.57,24.59,17400.0,14.8356,14.8537,14.8296,14.8417,17400.0
2009-09-03 09:50:00,24.59,24.61,24.55,24.6,18800.0,14.8417,14.8537,14.8175,14.8477,18800.0
2009-09-03 09:55:00,24.6,24.6,24.52,24.6,24200.0,14.8477,14.8477,14.7994,14.8477,24200.0
2009-09-03 10:00:00,24.61,24.64,24.52,24.56,46600.0,14.8537,14.8718,14.7994,14.8236,46600.0
2009-09-03 10:05:00,24.58,24.58,24.52,24.56,15200.0,14.8356,14.8356,14.7994,14.8236,15200.0
2009-09-03 10:10:00,24.54,24.55,24.49,24.55,28600.0,14.8115,14.8175,14.7813,14.8175,28600.0
2009-09-03 10:15:00,24.55,24.55,24.47,24.49,16600.0,14.8175,14.8175,14.7692,14.7813,16600.0
2009-09-03 10:20:00,24.5,24.54,24.5,24.53,13600.0,14.7873,14.8115,14.7873,14.8055,13600.0
2009-09-03 10:25:00,24.52,24.57,24.52,24.56,10000.0,14.7994,14.8296,14.7994,14.8236,10000.0
2009-09-03 10:30:00,24.55,24.56,24.52,24.53,21000.0,14.8175,14.8236,14.7994,14.8055,21000.0
2009-09-03 10:35:00,24.53,24.53,24.51,24.53,10200.0,14.8055,14.8055,14.7934,14.8055,10200.0
2009-09-03 10:40:00,24.53,24.54,24.5,24.53,16000.0,14.8055,14.8115,14.7873,14.8055,16000.0
2009-09-03 10:45:00,24.53,24.54,24.51,24.54,10000.0,14.8055,14.8115,14.7934,14.8115,10000.0
2009-09-03 10:50:00,24.54,24.54,24.5,24.5,14400.0,14.8115,14.8115,14.7873,14.7873,14400.0
2009-09-03 10:55:00,24.5,24.52,24.49,24.49,7600.0,14.7873,14.7994,14.7813,14.7813,7600.0
2009-09-03 11:00:00,24.49,24.54,24.49,24.53,11800.0,14.7813,14.8115,14.7813,14.8055,11800.0
2009-09-03 11:05:00,24.53,24.54,24.5,24.5,21800.0,14.8055,14.8115,14.7873,14.7873,21800.0
2009-09-03 11:10:00,24.5,24.51,24.49,24.5,7000.0,14.7873,14.7934,14.7813,14.7873,7000.0
2009-09-03 11:15:00,24.5,24.51,24.47,24.47,10600.0,14.7873,14.7934,14.7692,14.7692,10600.0
2009-09-03 11:20:00,24.48,24.48,24.46,24.46,12200.0,14.7753,14.7753,14.7632,14.7632,12200.0
2009-09-03 11:25:00,24.47,24.47,24.45,24.47,5800.0,14.7692,14.7692,14.7572,14.7692,5800.0
2009-09-03 11:30:00,24.47,24.48,24.44,24.46,51200.0,14.7692,14.7753,14.7511,14.7632,51200.0
2009-09-03 11:35:00,24.46,24.47,24.45,24.45,6600.0,14.7632,14.7692,14.7572,14.7572,6600.0
2009-09-03 11:40:00,24.46,24.46,24.43,24.43,21200.0,14.7632,14.7632,14.7451,14.7451,21200.0
2009-09-03 11:45:00,24.43,24.45,24.43,24.45,4000.0,14.7451,14.7572,14.7451,14.7572,4000.0
2009-09-03 11:50:00,24.45,24.46,24.42,24.42,15000.0,14.7572,14.7632,14.7391,14.7391,15000.0
2009-09-03 11:55:00,24.42,24.42,24.41,24.42,9800.0,14.7391,14.7391,14.733,14.7391,9800.0
2009-09-03 12:00:00,24.42,24.43,24.41,24.43,10600.0,14.7391,14.7451,14.733,14.7451,10600.0
2009-09-03 12:05:00,24.43,24.45,24.43,24.44,6600.0,14.7451,14.7572,14.7451,14.7511,6600.0
2009-09-03 12:10:00,24.44,24.46,24.44,24.45,8200.0,14.7511,14.7632,14.7511,14.7572,8200.0
2009-09-03 12:15:00,24.46,24.5,24.45,24.49,111400.0,14.7632,14.7873,14.7572,14.7813,111400.0
2009-09-03 12:20:00,24.49,24.5,24.49,24.5,28400.0,14.7813,14.7873,14.7813,14.7873,28400.0
2009-09-03 12:25:00,24.5,24.5,24.5,24.5,6800.0,14.7873,14.7873,14.7873,14.7873,6800.0
2009-09-03 12:30:00,24.5,24.5,24.5,24.5,29800.0,14.7873,14.7873,14.7873,14.7873,29800.0
2009-09-03 12:35:00,24.5,24.5,24.47,24.47,9800.0,14.7873,14.7873,14.7692,14.7692,9800.0
2009-09-03 12:40:00,24.47,24.48,24.44,24.45,22400.0,14.7692,14.7753,14.7511,14.7572,22400.0
2009-09-03 12:45:00,24.45,24.46,24.45,24.45,18800.0,14.7572,14.7632,14.7572,14.7572,18800.0
2009-09-03 12:50:00,24.45,24.46,24.45,24.45,13800.0,14.7572,14.7632,14.7572,14.7572,13800.0
2009-09-03 12:55:00,24.45,24.46,24.44,24.46,18200.0,14.7572,14.7632,14.7511,14.7632,18200.0
2009-09-03 13:00:00,24.46,24.46,24.45,24.45,7400.0,14.7632,14.7632,14.7572,14.7572,7400.0
2009-09-03 13:05:00,24.46,24.47,24.45,24.46,10200.0,14.7632,14.7692,14.7572,14.7632,10200.0
2009-09-03 13:10:00,24.46,24.47,24.45,24.46,40200.0,14.7632,14.7692,14.7572,14.7632,40200.0
2009-09-03 13:15:00,24.46,24.49,24.45,24.47,60800.0,14.7632,14.7813,14.7572,14.7692,60800.0
2009-09-03 13:20:00,24.47,24.49,24.47,24.49,9600.0,14.7692,14.7813,14.7692,14.7813,9600.0
2009-09-03 13:25:00,24.49,24.49,24.48,24.49,43000.0,14.7813,14.7813,14.7753,14.7813,43000.0
2009-09-03 13:30:00,24.49,24.49,24.47,24.47,55400.0,14.7813,14.7813,14.7692,14.7692,55400.0
2009-09-03 13:35:00,24.48,24.48,24.47,24.47,14000.0,14.7753,14.7753,14.7692,14.7692,14000.0
2009-09-03 13:40:00,24.47,24.47,24.45,24.46,7200.0,14.7692,14.7692,14.7572,14.7632,7200.0
2009-09-03 13:45:00,24.46,24.48,24.45,24.47,19800.0,14.7632,14.7753,14.7572,14.7692,19800.0
2009-09-03 13:50:00,24.48,24.48,24.46,24.46,9600.0,14.7753,14.7753,14.7632,14.7632,9600.0
2009-09-03 13:55:00,24.46,24.47,24.45,24.45,17800.0,14.7632,14.7692,14.7572,14.7572,17800.0
2009-09-03 14:00:00,24.46,24.47,24.45,24.47,13800.0,14.7632,14.7692,14.7572,14.7692,13800.0
2009-09-03 14:05:00,24.47,24.47,24.45,24.45,19800.0,14.7692,14.7692,14.7572,14.7572,19800.0
2009-09-03 14:10:00,24.46,24.46,24.45,24.46,11600.0,14.7632,14.7632,14.7572,14.7632,11600.0
2009-09-03 14:15:00,24.46,24.46,24.44,24.45,37600.0,14.7632,14.7632,14.7511,14.7572,37600.0
2009-09-03 14:20:00,24.45,24.46,24.45,24.46,14600.0,14.7572,14.7632,14.7572,14.7632,14600.0
2009-09-03 14:25:00,24.46,24.46,24.46,24.46,7600.0,14.7632,14.7632,14.7632,14.7632,7600.0
2009-09-03 14:30:00,24.46,24.47,24.45,24.45,23000.0,14.7632,14.7692,14.7572,14.7572,23000.0
2009-09-03 14:35:00,24.46,24.46,24.45,24.45,14800.0,14.7632,14.7632,14.7572,14.7572,14800.0
2009-09-03 14:40:00,24.46,24.46,24.44,24.45,31000.0,14.7632,14.7632,14.7511,14.7572,31000.0
2009-09-03 14:45:00,24.46,24.46,24.44,24.44,18200.0,14.7632,14.7632,14.7511,14.7511,18200.0
2009-09-03 14:50:00,24.45,24.45,24.44,24.44,27200.0,14.7572,14.7572,14.7511,14.7511,27200.0
2009-09-03 14:55:00,24.45,24.45,24.43,24.44,31400.0,14.7572,14.7572,14.7451,14.7511,31400.0
2009-09-03 15:00:00,24.44,24.45,24.44,24.45,24000.0,14.7511,14.7572,14.7511,14.7572,24000.0
2009-09-03 15:05:00,24.45,24.46,24.45,24.46,53600.0,14.7572,14.7632,14.7572,14.7632,53600.0
2009-09-03 15:10:00,24.46,24.46,24.45,24.46,36000.0,14.7632,14.7632,14.7572,14.7632,36000.0
2009-09-03 15:15:00,24.46,24.48,24.46,24.47,70000.0,14.7632,14.7753,14.7632,14.7692,70000.0
2009-09-03 15:20:00,24.48,24.49,24.48,24.49,71600.0,14.7753,14.7813,14.7753,14.7813,71600.0
2009-09-03 15:25:00,24.49,24.49,24.48,24.48,23800.0,14.7813,14.7813,14.7753,14.7753,23800.0
2009-09-03 15:30:00,24.48,24.51,24.48,24.51,55800.0,14.7753,14.7934,14.7753,14.7934,55800.0
2009-09-03 15:35:00,24.51,24.52,24.5,24.5,39800.0,14.7934,14.7994,14.7873,14.7873,39800.0
2009-09-03 15:40:00,24.5,24.53,24.48,24.48,73400.0,14.7873,14.8055,14.7753,14.7753,73400.0
2009-09-03 15:45:00,24.48,24.51,24.48,24.5,53400.0,14.7753,14.7934,14.7753,14.7873,53400.0
2009-09-03 15:50:00,24.5,24.54,24.5,24.53,136400.0,14.7873,14.8115,14.7873,14.8055,136400.0
2009-09-03 15:55:00,24.52,24.56,24.51,24.54,171200.0,14.7994,14.8236,14.7934,14.8115,171200.0
2009-09-04 09:30:00,24.61,24.63,24.49,24.59,29800.0,14.8537,14.8658,14.7813,14.8417,29800.0
2009-09-04 09:35:00,24.6,24.65,24.5,24.55,10600.0,14.8477,14.8779,14.7873,14.8175,10600.0
2009-09-04 09:40:00,24.58,24.59,24.47,24.5,15000.0,14.8356,14.8417,14.7692,14.7873,15000.0
2009-09-04 09:45:00,24.5,24.5,24.43,24.47,16600.0,14.7873,14.7873,14.7451,14.7692,16600.0
2009-09-04 09:50:00,24.48,24.54,24.42,24.54,16000.0,14.7753,14.8115,14.7391,14.8115,16000.0
2009-09-04 09:55:00,24.54,24.56,24.47,24.47,21600.0,14.8115,14.8236,14.7692,14.7692,21600.0
2009-09-04 10:00:00,24.47,24.5,24.45,24.46,26000.0,14.7692,14.7873,14.7572,14.7632,26000.0
2009-09-04 10:05:00,24.45,24.47,24.45,24.46,9800.0,14.7572,14.7692,14.7572,14.7632,9800.0
2009-09-04 10:10:00,24.47,24.5,24.46,24.47,26000.0,14.7692,14.7873,14.7632,14.7692,26000.0
2009-09-04 10:15:00,24.47,24.49,24.45,24.48,16800.0,14.7692,14.7813,14.7572,14.7753,16800.0
2009-09-04 10:20:00,24.49,24.53,24.49,24.5,17400.0,14.7813,14.8055,14.7813,14.7873,17400.0
2009-09-04 10:25:00,24.5,24.5,24.49,24.5,10400.0,14.7873,14.7873,14.7813,14.7873,10400.0
2009-09-04 10:30:00,24.51,24.55,24.51,24.54,8200.0,14.7934,14.8175,14.7934,14.8115,8200.0
2009-09-04 10:35:00,24.55,24.57,24.5,24.5,31600.0,14.8175,14.8296,14.7873,14.7873,31600.0
2009-09-04 10:40:00,24.5,24.5,24.49,24.5,12400.0,14.7873,14.7873,14.7813,14.7873,12400.0
2009-09-04 10:45:00,24.5,24.53,24.5,24.52,13000.0,14.7873,14.8055,14.7873,14.7994,13000.0
2009-09-04 10:50:00,24.52,24.55,24.52,24.55,13800.0,14.7994,14.8175,14.7994,14.8175,13800.0
2009-09-04 10:55:00,24.55,24.56,24.54,24.54,14400.0,14.8175,14.8236,14.8115,14.8115,14400.0
2009-09-04 11:00:00,24.54,24.54,24.52,24.53,11800.0,14.8115,14.8115,14.7994,14.8055,11800.0
2009-09-04 11:05:00,24.53,24.55,24.53,24.54,23400.0,14.8055,14.8175,14.8055,14.8115,23400.0
2009-09-04 11:10:00,24.55,24.55,24.54,24.54,4400.0,14.8175,14.8175,14.8115,14.8115,4400.0
2009-09-04 11:15:00,24.54,24.54,24.5,24.51,23400.0,14.8115,14.8115,14.7873,14.7934,23400.0
2009-09-04 11:20:00,24.52,24.52,24.49,24.49,9200.0,14.7994,14.7994,14.7813,14.7813,9200.0
2009-09-04 11:25:00,24.49,24.49,24.47,24.48,8200.0,14.7813,14.7813,14.7692,14.7753,8200.0
2009-09-04 11:30:00,24.48,24.51,24.48,24.5,10800.0,14.7753,14.7934,14.7753,14.7873,10800.0
2009-09-04 11:35:00,24.5,24.55,24.5,24.55,15600.0,14.7873,14.8175,14.7873,14.8175,15600.0
2009-09-04 11:40:00,24.54,24.56,24.53,24.53,8600.0,14.8115,14.8236,14.8055,14.8055,8600.0
2009-09-04 11:45:00,24.53,24.55,24.52,24.55,8600.0,14.8055,14.8175,14.7994,14.8175,8600.0
2009-09-04 11:50:00,24.54,24.56,24.54,24.56,8600.0,14.8115,14.8236,14.8115,14.8236,8600.0
2009-09-04 11:55:00,24.56,24.58,24.56,24.57,5800.0,14.8236,14.8356,14.8236,14.8296,5800.0
2009-09-04 12:00:00,24.57,24.57,24.56,24.56,8000.0,14.8296,14.8296,14.8236,14.8236,8000.0
2009-09-04 12:05:00,24.57,24.61,24.57,24.61,17400.0,14.8296,14.8537,14.8296,14.8537,17400.0
2009-09-04 12:10:00,24.61,24.61,24.6,24.61,11400.0,14.8537,14.8537,14.8477,14.8537,11400.0
2009-09-04 12:15:00,24.61,24.63,24.61,24.63,8800.0,14.8537,14.8658,14.8537,14.8658,8800.0
2009-09-04 12:20:00,24.62,24.66,24.62,24.66,15600.0,14.8598,14.8839,14.8598,14.8839,15600.0
2009-09-04 12:25:00,24.65,24.67,24.65,24.65,15800.0,14.8779,14.89,14.8779,14.8779,15800.0
2009-09-04 12:30:00,24.66,24.66,24.62,24.64,35800.0,14.8839,14.8839,14.8598,14.8718,35800.0
2009-09-04 12:35:00,24.64,24.65,24.63,24.65,14400.0,14.8718,14.8779,14.8658,14.8779,14400.0
2009-09-04 12:40:00,24.65,24.66,24.64,24.66,9000.0,14.8779,14.8839,14.8718,14.8839,9000.0
2009-09-04 12:45:00,24.66,24.67,24.66,24.67,3600.0,14.8839,14.89,14.8839,14.89,3600.0
2009-09-04 12:50:00,24.67,24.68,24.66,24.67,6800.0,14.89,14.896,14.8839,14.89,6800.0
2009-09-04 12:55:00,24.67,24.68,24.67,24.67,3400.0,14.89,14.896,14.89,14.89,3400.0
2009-09-04 13:00:00,24.66,24.67,24.66,24.66,9800.0,14.8839,14.89,14.8839,14.8839,9800.0
2009-09-04 13:05:00,24.66,24.68,24.66,24.67,19200.0,14.8839,14.896,14.8839,14.89,19200.0
2009-09-04 13:10:00,24.67,24.68,24.67,24.67,7200.0,14.89,14.896,14.89,14.89,7200.0
2009-09-04 13:15:00,24.67,24.7,24.67,24.68,10800.0,14.89,14.9081,14.89,14.896,10800.0
2009-09-04 13:20:00,24.68,24.71,24.68,24.7,11400.0,14.896,14.9141,14.896,14.9081,11400.0
2009-09-04 13:25:00,24.7,24.71,24.7,24.7,5800.0,14.9081,14.9141,14.9081,14.9081,5800.0
2009-09-04 13:30:00,24.7,24.7,24.68,24.68,6800.0,14.9081,14.9081,14.896,14.896,6800.0
2009-09-04 13:35:00,24.68,24.69,24.65,24.65,19200.0,14.896,14.902,14.8779,14.8779,19200.0
2009-09-04 13:40:00,24.66,24.68,24.64,24.66,35800.0,14.8839,14.896,14.8718,14.8839,35800.0
2009-09-04 13:45:00,24.66,24.67,24.65,24.65,10600.0,14.8839,14.89,14.8779,14.8779,10600.0
2009-09-04 13:50:00,24.65,24.66,24.64,24.65,22800.0,14.8779,14.8839,14.8718,14.8779,22800.0
2009-09-04 13:55:00,24.64,24.66,24.64,24.65,19800.0,14.8718,14.8839,14.8718,14.8779,19800.0
2009-09-04 14:00:00,24.65,24.67,24.65,24.66,12400.0,14.8779,14.89,14.8779,14.8839,12400.0
2009-09-04 14:05:00,24.65,24.68,24.64,24.66,39000.0,14.8779,14.896,14.8718,14.8839,39000.0
2009-09-04 14:10:00,24.66,24.67,24.64,24.67,8000.0,14.8839,14.89,14.8718,14.89,8000.0
2009-09-04 14:15:00,24.66,24.67,24.64,24.64,5200.0,14.8839,14.89,14.8718,14.8718,5200.0
2009-09-04 14:20:00,24.65,24.65,24.64,24.65,3800.0,14.8779,14.8779,14.8718,14.8779,3800.0
2009-09-04 14:25:00,24.64,24.65,24.63,24.65,14400.0,14.8718,14.8779,14.8658,14.8779,14400.0
2009-09-04 14:30:00,24.64,24.65,24.64,24.65,11000.0,14.8718,14.8779,14.8718,14.8779,11000.0
2009-09-04 14:35:00,24.66,24.67,24.65,24.65,11600.0,14.8839,14.89,14.8779,14.8779,11600.0
2009-09-04 14:40:00,24.65,24.66,24.64,24.65,8400.0,14.8779,14.8839,14.8718,14.8779,8400.0
2009-09-04 14:45:00,24.65,24.66,24.65,24.65,10000.0,14.8779,14.8839,14.8779,14.8779,10000.0
2009-09-04 14:50:00,24.65,24.68,24.65,24.68,22600.0,14.8779,14.896,14.8779,14.896,22600.0
2009-09-04 14:55:00,24.67,24.71,24.67,24.71,28800.0,14.89,14.9141,14.89,14.9141,28800.0
2009-09-04 15:00:00,24.7,24.73,24.7,24.7,26600.0,14.9081,14.9262,14.9081,14.9081,26600.0
2009-09-04 15:05:00,24.71,24.72,24.68,24.68,21600.0,14.9141,14.9201,14.896,14.896,21600.0
2009-09-04 15:10:00,24.68,24.69,24.67,24.68,20000.0,14.896,14.902,14.89,14.896,20000.0
2009-09-04 15:15:00,24.68,24.68,24.63,24.64,41800.0,14.896,14.896,14.8658,14.8718,41800.0
2009-09-04 15:20:00,24.64,24.67,24.64,24.66,10800.0,14.8718,14.89,14.8718,14.8839,10800.0
2009-09-04 15:25:00,24.67,24.67,24.64,24.67,40000.0,14.89,14.89,14.8718,14.89,40000.0
2009-09-04 15:30:00,24.67,24.67,24.64,24.65,26600.0,14.89,14.89,14.8718,14.8779,26600.0
2009-09-04 15:35:00,24.64,24.67,24.64,24.66,23600.0,14.8718,14.89,14.8718,14.8839,23600.0
2009-09-04 15:40:00,24.66,24.71,24.66,24.71,47000.0,14.8839,14.9141,14.8839,14.9141,47000.0
2009-09-04 15:45:00,24.7,24.75,24.7,24.71,41000.0,14.9081,14.9382,14.9081,14.9141,41000.0
2009-09-04 15:50:00,24.72,24.73,24.67,24.68,61600.0,14.9201,14.9262,14.89,14.896,61600.0
2009-09-04 15:55:00,24.68,24.72,24.68,24.71,110600.0,14.896,14.9201,14.896,14.9141,110600.0
2009-09-08 09:30:00,24.85,24.85,24.67,24.7,57600.0,14.9986,14.9986,14.89,14.9081,57600.0
2009-09-08 09:35:00,24.7,24.73,24.66,24.7,214600.0,14.9081,14.9262,14.8839,14.9081,214600.0
2009-09-08 09:40:00,24.71,24.71,24.6,24.62,38400.0,14.9141,14.9141,14.8477,14.8598,38400.0
2009-09-08 09:45:00,24.63,24.73,24.6,24.72,24400.0,14.8658,14.9262,14.8477,14.9201,24400.0
2009-09-08 09:50:00,24.72,24.73,24.66,24.71,32800.0,14.9201,14.9262,14.8839,14.9141,32800.0
2009-09-08 09:55:00,24.7,24.73,24.65,24.67,45200.0,14.9081,14.9262,14.8779,14.89,45200.0
2009-09-08 10:00:00,24.66,24.72,24.57,24.57,85400.0,14.8839,14.9201,14.8296,14.8296,85400.0
2009-09-08 10:05:00,24.57,24.63,24.55,24.61,22400.0,14.8296,14.8658,14.8175,14.8537,22400.0
2009-09-08 10:10:00,24.61,24.67,24.61,24.61,13400.0,14.8537,14.89,14.8537,14.8537,13400.0
2009-09-08 10:15:00,24.6,24.6,24.58,24.58,19000.0,14.8477,14.8477,14.8356,14.8356,19000.0
2009-09-08 10:20:00,24.59,24.62,24.59,24.61,39800.0,14.8417,14.8598,14.8417,14.8537,39800.0
2009-09-08 10:25:00,24.61,24.61,24.6,24.6,31000.0,14.8537,14.8537,14.8477,14.8477,31000.0
2009-09-08 10:30:00,24.61,24.63,24.6,24.63,39200.0,14.8537,14.8658,14.8477,14.8658,39200.0
2009-09-08 10:35:00,24.63,24.64,24.61,24.61,42200.0,14.8658,14.8718,14.8537,14.8537,42200.0
2009-09-08 10:40:00,24.63,24.63,24.6,24.61,50400.0,14.8658,14.8658,14.8477,14.8537,50400.0
2009-09-08 10:45:00,24.61,24.61,24.58,24.6,55600.0,14.8537,14.8537,14.8356,14.8477,55600.0
2009-09-08 10:50:00,24.6,24.63,24.59,24.62,30200.0,14.8477,14.8658,14.8417,14.8598,30200.0
2009-09-08 10:55:00,24.63,24.64,24.61,24.61,39600.0,14.8658,14.8718,14.8537,14.8537,39600.0
2009-09-08 11:00:00,24.61,24.64,24.6,24.64,11600.0,14.8537,14.8718,14.8477,14.8718,11600.0
2009-09-08 11:05:00,24.64,24.64,24.64,24.64,27200.0,14.8718,14.8718,14.8718,14.8718,27200.0
2009-09-08 11:10:00,24.64,24.65,24.63,24.64,23600.0,14.8718,14.8779,14.8658,14.8718,23600.0
2009-09-08 11:15:00,24.64,24.67,24.61,24.66,50000.0,14.8718,14.89,14.8537,14.8839,50000.0
2009-09-08 11:20:00,24.64,24.68,24.64,24.65,30000.0,14.8718,14.896,14.8718,14.8779,30000.0
2009-09-08 11:25:00,24.65,24.66,24.64,24.64,25400.0,14.8779,14.8839,14.8718,14.8718,25400.0
2009-09-08 11:30:00,24.64,24.64,24.58,24.62,153200.0,14.8718,14.8718,14.8356,14.8598,153200.0
2009-09-08 11:35:00,24.63,24.68,24.62,24.64,64800.0,14.8658,14.896,14.8598,14.8718,64800.0
2009-09-08 11:40:00,24.64,24.65,24.59,24.59,13200.0,14.8718,14.8779,14.8417,14.8417,13200.0
2009-09-08 11:45:00,24.6,24.61,24.58,24.58,16800.0,14.8477,14.8537,14.8356,14.8356,16800.0
2009-09-08 11:50:00,24.58,24.6,24.57,24.57,27400.0,14.8356,14.8477,14.8296,14.8296,27400.0
2009-09-08 11:55:00,24.57,24.6,24.57,24.58,16600.0,14.8296,14.8477,14.8296,14.8356,16600.0
2009-09-08 12:00:00,24.6,24.6,24.57,24.58,19000.0,14.8477,14.8477,14.8296,14.8356,19000.0
2009-09-08 12:05:00,24.59,24.6,24.58,24.6,3200.0,14.8417,14.8477,14.8356,14.8477,3200.0
2009-09-08 12:10:00,24.6,24.61,24.59,24.6,27200.0,14.8477,14.8537,14.8417,14.8477,27200.0
2009-09-08 12:15:00,24.6,24.6,24.57,24.58,31400.0,14.8477,14.8477,14.8296,14.8356,31400.0
2009-09-08 12:20:00,24.59,24.59,24.57,24.58,17400.0,14.8417,14.8417,14.8296,14.8356,17400.0
2009-09-08 12:25:00,24.58,24.59,24.56,24.57,16800.0,14.8356,14.8417,14.8236,14.8296,16800.0
2009-09-08 12:30:00,24.56,24.57,24.56,24.56,6200.0,14.8236,14.8296,14.8236,14.8236,6200.0
2009-09-08 12:35:00,24.56,24.56,24.56,24.56,3800.0,14.8236,14.8236,14.8236,14.8236,3800.0
2009-09-08 12:40:00,24.56,24.6,24.56,24.6,21200.0,14.8236,14.8477,14.8236,14.8477,21200.0
2009-09-08 12:45:00,24.59,24.6,24.59,24.6,16200.0,14.8417,14.8477,14.8417,14.8477,16200.0
2009-09-08 12:50:00,24.6,24.64,24.6,24.63,27000.0,14.8477,14.8718,14.8477,14.8658,27000.0
2009-09-08 12:55:00,24.63,24.64,24.63,24.64,11400.0,14.8658,14.8718,14.8658,14.8718,11400.0
2009-09-08 13:00:00,24.63,24.64,24.63,24.64,13800.0,14.8658,14.8718,14.8658,14.8718,13800.0
2009-09-08 13:05:00,24.64,24.64,24.63,24.63,12800.0,14.8718,14.8718,14.8658,14.8658,12800.0
2009-09-08 13:10:00,24.63,24.63,24.49,24.59,18800.0,14.8658,14.8658,14.7813,14.8417,18800.0
2009-09-08 13:15:00,24.58,24.61,24.58,24.6,16200.0,14.8356,14.8537,14.8356,14.8477,16200.0
2009-09-08 13:20:00,24.6,24.61,24.6,24.6,4800.0,14.8477,14.8537,14.8477,14.8477,4800.0
2009-09-08 13:25:00,24.6,24.6,24.59,24.6,23400.0,14.8477,14.8477,14.8417,14.8477,23400.0
2009-09-08 13:30:00,24.6,24.61,24.58,24.59,14600.0,14.8477,14.8537,14.8356,14.8417,14600.0
2009-09-08 13:35:00,24.59,24.6,24.58,24.6,10400.0,14.8417,14.8477,14.8356,14.8477,10400.0
2009-09-08 13:40:00,24.59,24.61,24.59,24.6,34200.0,14.8417,14.8537,14.8417,14.8477,34200.0
2009-09-08 13:45:00,24.61,24.61,24.57,24.57,10200.0,14.8537,14.8537,14.8296,14.8296,10200.0
2009-09-08 13:50:00,24.57,24.59,24.57,24.59,4800.0,14.8296,14.8417,14.8296,14.8417,4800.0
2009-09-08 13:55:00,24.6,24.61,24.59,24.6,23400.0,14.8477,14.8537,14.8417,14.8477,23400.0
2009-09-08 14:00:00,24.61,24.61,24.48,24.58,31600.0,14.8537,14.8537,14.7753,14.8356,31600.0
2009-09-08 14:05:00,24.57,24.58,24.56,24.57,22600.0,14.8296,14.8356,14.8236,14.8296,22600.0
2009-09-08 14:10:00,24.57,24.6,24.57,24.59,23000.0,14.8296,14.8477,14.8296,14.8417,23000.0
2009-09-08 14:15:00,24.59,24.6,24.57,24.57,38600.0,14.8417,14.8477,14.8296,14.8296,38600.0
2009-09-08 14:20:00,24.57,24.6,24.57,24.57,14400.0,14.8296,14.8477,14.8296,14.8296,14400.0
2009-09-08 14:25:00,24.57,24.59,24.56,24.58,48400.0,14.8296,14.8417,14.8236,14.8356,48400.0
2009-09-08 14:30:00,24.58,24.6,24.58,24.59,38400.0,14.8356,14.8477,14.8356,14.8417,38400.0
2009-09-08 14:35:00,24.6,24.6,24.57,24.59,101000.0,14.8477,14.8477,14.8296,14.8417,101000.0
2009-09-08 14:40:00,24.59,24.6,24.58,24.58,61000.0,14.8417,14.8477,14.8356,14.8356,61000.0
2009-09-08 14:45:00,24.58,24.62,24.57,24.61,61800.0,14.8356,14.8598,14.8296,14.8537,61800.0
2009-09-08 14:50:00,24.61,24.61,24.59,24.59,56200.0,14.8537,14.8537,14.8417,14.8417,56200.0
2009-09-08 14:55:00,24.59,24.6,24.58,24.58,32600.0,14.8417,14.8477,14.8356,14.8356,32600.0
2009-09-08 15:00:00,24.58,24.59,24.56,24.59,27200.0,14.8356,14.8417,14.8236,14.8417,27200.0
2009-09-08 15:05:00,24.58,24.6,24.54,24.59,69400.0,14.8356,14.8477,14.8115,14.8417,69400.0
2009-09-08 15:10:00,24.58,24.58,24.56,24.56,19800.0,14.8356,14.8356,14.8236,14.8236,19800.0
2009-09-08 15:15:00,24.56,24.58,24.56,24.57,40800.0,14.8236,14.8356,14.8236,14.8296,40800.0
2009-09-08 15:20:00,24.57,24.57,24.56,24.57,40600.0,14.8296,14.8296,14.8236,14.8296,40600.0
2009-09-08 15:25:00,24.57,24.57,24.55,24.56,51600.0,14.8296,14.8296,14.8175,14.8236,51600.0
2009-09-08 15:30:00,24.56,24.58,24.56,24.58,38000.0,14.8236,14.8356,14.8236,14.8356,38000.0
2009-09-08 15:35:00,24.58,24.6,24.56,24.59,55800.0,14.8356,14.8477,14.8236,14.8417,55800.0
2009-09-08 15:40:00,24.6,24.61,24.54,24.55,183600.0,14.8477,14.8537,14.8115,14.8175,183600.0
2009-09-08 15:45:00,24.55,24.55,24.47,24.47,204000.0,14.8175,14.8175,14.7692,14.7692,204000.0
2009-09-08 15:50:00,24.48,24.51,24.48,24.49,145600.0,14.7753,14.7934,14.7753,14.7813,145600.0
2009-09-08 15:55:00,24.5,24.5,24.46,24.48,380800.0,14.7873,14.7873,14.7632,14.7753,380800.0
2009-09-09 09:30:00,24.5,24.63,24.5,24.52,43000.0,14.7873,14.8658,14.7873,14.7994,43000.0
2009-09-09 09:35:00,24.52,24.62,24.46,24.56,30200.0,14.7994,14.8598,14.7632,14.8236,30200.0
2009-09-09 09:40:00,24.56,24.57,24.47,24.5,14800.0,14.8236,14.8296,14.7692,14.7873,14800.0
2009-09-09 09:45:00,24.5,24.55,24.46,24.46,28800.0,14.7873,14.8175,14.7632,14.7632,28800.0
2009-09-09 09:50:00,24.45,24.53,24.45,24.51,62600.0,14.7572,14.8055,14.7572,14.7934,62600.0
2009-09-09 09:55:00,24.51,24.54,24.47,24.47,36600.0,14.7934,14.8115,14.7692,14.7692,36600.0
2009-09-09 10:00:00,24.47,24.53,24.47,24.53,85000.0,14.7692,14.8055,14.7692,14.8055,85000.0
2009-09-09 10:05:00,24.53,24.55,24.52,24.52,41400.0,14.8055,14.8175,14.7994,14.7994,41400.0
2009-09-09 10:10:00,24.52,24.52,24.46,24.47,51400.0,14.7994,14.7994,14.7632,14.7692,51400.0
2009-09-09 10:15:00,24.47,24.5,24.47,24.49,39800.0,14.7692,14.7873,14.7692,14.7813,39800.0
2009-09-09 10:20:00,24.47,24.49,24.47,24.47,26800.0,14.7692,14.7813,14.7692,14.7692,26800.0
2009-09-09 10:25:00,24.48,24.49,24.45,24.46,33400.0,14.7753,14.7813,14.7572,14.7632,33400.0
2009-09-09 10:30:00,24.47,24.47,24.36,24.38,43400.0,14.7692,14.7692,14.7028,14.7149,43400.0
2009-09-09 10:35:00,24.37,24.38,24.35,24.36,40400.0,14.7089,14.7149,14.6968,14.7028,40400.0
2009-09-09 10:40:00,24.36,24.36,24.33,24.34,38600.0,14.7028,14.7028,14.6847,14.6908,38600.0
2009-09-09 10:45:00,24.34,24.34,24.29,24.34,54000.0,14.6908,14.6908,14.6606,14.6908,54000.0
2009-09-09 10:50:00,24.34,24.41,24.33,24.4,45800.0,14.6908,14.733,14.6847,14.727,45800.0
2009-09-09 10:55:00,24.4,24.41,24.34,24.35,38400.0,14.727,14.733,14.6908,14.6968,38400.0
2009-09-09 11:00:00,24.34,24.35,24.33,24.34,28400.0,14.6908,14.6968,14.6847,14.6908,28400.0
2009-09-09 11:05:00,24.34,24.37,24.34,24.35,49200.0,14.6908,14.7089,14.6908,14.6968,49200.0
2009-09-09 11:10:00,24.35,24.37,24.35,24.36,23400.0,14.6968,14.7089,14.6968,14.7028,23400.0
2009-09-09 11:15:00,24.36,24.38,24.36,24.37,26800.0,14.7028,14.7149,14.7028,14.7089,26800.0
2009-09-09 11:20:00,24.38,24.43,24.37,24.43,21200.0,14.7149,14.7451,14.7089,14.7451,21200.0
2009-09-09 11:25:00,24.43,24.45,24.43,24.45,23000.0,14.7451,14.7572,14.7451,14.7572,23000.0
2009-09-09 11:30:00,24.46,24.46,24.43,24.44,20800.0,14.7632,14.7632,14.7451,14.7511,20800.0
2009-09-09 11:35:00,24.43,24.44,24.42,24.43,28400.0,14.7451,14.7511,14.7391,14.7451,28400.0
2009-09-09 11:40:00,24.43,24.43,24.42,24.42,32600.0,14.7451,14.7451,14.7391,14.7391,32600.0
2009-09-09 11:45:00,24.42,24.42,24.39,24.4,37200.0,14.7391,14.7391,14.721,14.727,37200.0
2009-09-09 11:50:00,24.39,24.41,24.39,24.39,24600.0,14.721,14.733,14.721,14.721,24600.0
2009-09-09 11:55:00,24.39,24.4,24.37,24.39,17000.0,14.721,14.727,14.7089,14.721,17000.0
2009-09-09 12:00:00,24.39,24.4,24.38,24.4,16800.0,14.721,14.727,14.7149,14.727,16800.0
2009-09-09 12:05:00,24.4,24.41,24.39,24.41,22200.0,14.727,14.733,14.721,14.733,22200.0
2009-09-09 12:10:00,24.41,24.42,24.41,24.42,12400.0,14.733,14.7391,14.733,14.7391,12400.0
2009-09-09 12:15:00,24.42,24.43,24.42,24.43,23600.0,14.7391,14.7451,14.7391,14.7451,23600.0
2009-09-09 12:20:00,24.43,24.43,24.41,24.41,34200.0,14.7451,14.7451,14.733,14.733,34200.0
2009-09-09 12:25:00,24.41,24.42,24.41,24.41,14600.0,14.733,14.7391,14.733,14.733,14600.0
2009-09-09 12:30:00,24.41,24.42,24.41,24.41,18600.0,14.733,14.7391,14.733,14.733,18600.0
2009-09-09 12:35:00,24.41,24.42,24.41,24.42,36800.0,14.733,14.7391,14.733,14.7391,36800.0
2009-09-09 12:40:00,24.42,24.42,24.4,24.41,23600.0,14.7391,14.7391,14.727,14.733,23600.0
2009-09-09 12:45:00,24.41,24.41,24.38,24.39,17400.0,14.733,14.733,14.7149,14.721,17400.0
2009-09-09 12:50:00,24.39,24.39,24.36,24.38,16400.0,14.721,14.721,14.7028,14.7149,16400.0
2009-09-09 12:55:00,24.38,24.4,24.38,24.4,18200.0,14.7149,14.727,14.7149,14.727,18200.0
2009-09-09 13:00:00,24.39,24.4,24.38,24.38,33000.0,14.721,14.727,14.7149,14.7149,33000.0
2009-09-09 13:05:00,24.38,24.39,24.38,24.38,27600.0,14.7149,14.721,14.7149,14.7149,27600.0
2009-09-09 13:10:00,24.38,24.38,24.36,24.36,25800.0,14.7149,14.7149,14.7028,14.7028,25800.0
2009-09-09 13:15:00,24.38,24.39,24.37,24.38,39800.0,14.7149,14.721,14.7089,14.7149,39800.0
2009-09-09 13:20:00,24.38,24.38,24.37,24.38,29200.0,14.7149,14.7149,14.7089,14.7149,29200.0
2009-09-09 13:25:00,24.38,24.38,24.35,24.35,75400.0,14.7149,14.7149,14.6968,14.6968,75400.0
2009-09-09 13:30:00,24.36,24.37,24.35,24.36,25200.0,14.7028,14.7089,14.6968,14.7028,25200.0
2009-09-09 13:35:00,24.38,24.4,24.36,24.39,18000.0,14.7149,14.727,14.7028,14.721,18000.0
2009-09-09 13:40:00,24.39,24.42,24.39,24.41,22800.0,14.721,14.7391,14.721,14.733,22800.0
2009-09-09 13:45:00,24.42,24.42,24.41,24.42,27400.0,14.7391,14.7391,14.733,14.7391,27400.0
2009-09-09 13:50:00,24.42,24.43,24.42,24.43,37800.0,14.7391,14.7451,14.7391,14.7451,37800.0
2009-09-09 13:55:00,24.43,24.43,24.43,24.43,29000.0,14.7451,14.7451,14.7451,14.7451,29000.0
2009-09-09 14:00:00,24.43,24.44,24.42,24.43,40000.0,14.7451,14.7511,14.7391,14.7451,40000.0
2009-09-09 14:05:00,24.42,24.43,24.42,24.42,29400.0,14.7391,14.7451,14.7391,14.7391,29400.0
2009-09-09 14:10:00,24.42,24.43,24.4,24.4,26600.0,14.7391,14.7451,14.727,14.727,26600.0
2009-09-09 14:15:00,24.41,24.41,24.39,24.4,38800.0,14.733,14.733,14.721,14.727,38800.0
2009-09-09 14:20:00,24.4,24.4,24.36,24.37,42200.0,14.727,14.727,14.7028,14.7089,42200.0
2009-09-09 14:25:00,24.37,24.38,24.35,24.37,23800.0,14.7089,14.7149,14.6968,14.7089,23800.0
2009-09-09 14:30:00,24.36,24.38,24.35,24.35,39600.0,14.7028,14.7149,14.6968,14.6968,39600.0
2009-09-09 14:35:00,24.36,24.36,24.34,24.34,30200.0,14.7028,14.7028,14.6908,14.6908,30200.0
2009-09-09 14:40:00,24.34,24.35,24.32,24.33,40600.0,14.6908,14.6968,14.6787,14.6847,40600.0
2009-09-09 14:45:00,24.33,24.34,24.31,24.33,63800.0,14.6847,14.6908,14.6727,14.6847,63800.0
2009-09-09 14:50:00,24.33,24.34,24.31,24.32,37200.0,14.6847,14.6908,14.6727,14.6787,37200.0
2009-09-09 14:55:00,24.32,24.33,24.29,24.31,36200.0,14.6787,14.6847,14.6606,14.6727,36200.0
2009-09-09 15:00:00,24.31,24.32,24.29,24.29,40400.0,14.6727,14.6787,14.6606,14.6606,40400.0
2009-09-09 15:05:00,24.29,24.31,24.29,24.3,31200.0,14.6606,14.6727,14.6606,14.6666,31200.0
2009-09-09 15:10:00,24.3,24.34,24.29,24.34,52400.0,14.6666,14.6908,14.6606,14.6908,52400.0
2009-09-09 15:15:00,24.33,24.34,24.31,24.32,53000.0,14.6847,14.6908,14.6727,14.6787,53000.0
2009-09-09 15:20:00,24.32,24.32,24.29,24.29,51800.0,14.6787,14.6787,14.6606,14.6606,51800.0
2009-09-09 15:25:00,24.29,24.3,24.27,24.29,42600.0,14.6606,14.6666,14.6485,14.6606,42600.0
2009-09-09 15:30:00,24.29,24.3,24.23,24.24,81800.0,14.6606,14.6666,14.6244,14.6304,81800.0
2009-09-09 15:35:00,24.23,24.26,24.23,24.25,64400.0,14.6244,14.6425,14.6244,14.6365,64400.0
2009-09-09 15:40:00,24.25,24.26,24.25,24.26,75200.0,14.6365,14.6425,14.6365,14.6425,75200.0
2009-09-09 15:45:00,24.26,24.33,24.25,24.32,93000.0,14.6425,14.6847,14.6365,14.6787,93000.0
2009-09-09 15:50:00,24.33,24.34,24.31,24.31,129600.0,14.6847,14.6908,14.6727,14.6727,129600.0
2009-09-09 15:55:00,24.31,24.31,24.24,24.27,168400.0,14.6727,14.6727,14.6304,14.6485,168400.0
2009-09-10 09:30:00,24.18,24.28,24.14,24.23,46200.0,14.5942,14.6546,14.5701,14.6244,46200.0
2009-09-10 09:35:00,24.24,24.25,24.14,24.16,47600.0,14.6304,14.6365,14.5701,14.5821,47600.0
2009-09-10 09:40:00,24.14,24.15,24.11,24.14,35000.0,14.5701,14.5761,14.552,14.5701,35000.0
2009-09-10 09:45:00,24.14,24.14,24.05,24.09,41800.0,14.5701,14.5701,14.5157,14.5399,41800.0
2009-09-10 09:50:00,24.09,24.09,24.07,24.08,28200.0,14.5399,14.5399,14.5278,14.5338,28200.0
2009-09-10 09:55:00,24.08,24.08,24.06,24.07,31400.0,14.5338,14.5338,14.5218,14.5278,31400.0
2009-09-10 10:00:00,24.07,24.07,24.06,24.06,38400.0,14.5278,14.5278,14.5218,14.5218,38400.0
2009-09-10 10:05:00,24.07,24.08,24.06,24.06,18200.0,14.5278,14.5338,14.5218,14.5218,18200.0
2009-09-10 10:10:00,24.06,24.08,24.05,24.08,27800.0,14.5218,14.5338,14.5157,14.5338,27800.0
2009-09-10 10:15:00,24.07,24.08,24.07,24.08,25600.0,14.5278,14.5338,14.5278,14.5338,25600.0
2009-09-10 10:20:00,24.07,24.1,24.07,24.09,21800.0,14.5278,14.5459,14.5278,14.5399,21800.0
2009-09-10 10:25:00,24.1,24.1,24.07,24.09,36800.0,14.5459,14.5459,14.5278,14.5399,36800.0
2009-09-10 10:30:00,24.08,24.11,24.08,24.09,27400.0,14.5338,14.552,14.5338,14.5399,27400.0
2009-09-10 10:35:00,24.09,24.14,24.09,24.14,81800.0,14.5399,14.5701,14.5399,14.5701,81800.0
2009-09-10 10:40:00,24.14,24.18,24.13,24.18,40400.0,14.5701,14.5942,14.564,14.5942,40400.0
2009-09-10 10:45:00,24.17,24.18,24.1,24.18,78000.0,14.5882,14.5942,14.5459,14.5942,78000.0
2009-09-10 10:50:00,24.18,24.2,24.17,24.19,38600.0,14.5942,14.6063,14.5882,14.6002,38600.0
2009-09-10 10:55:00,24.2,24.2,24.18,24.18,28000.0,14.6063,14.6063,14.5942,14.5942,28000.0
2009-09-10 11:00:00,24.18,24.18,24.14,24.15,29000.0,14.5942,14.5942,14.5701,14.5761,29000.0
2009-09-10 11:05:00,24.15,24.18,24.15,24.18,46400.0,14.5761,14.5942,14.5761,14.5942,46400.0
2009-09-10 11:10:00,24.18,24.18,24.18,24.18,42600.0,14.5942,14.5942,14.5942,14.5942,42600.0
2009-09-10 11:15:00,24.18,24.18,24.17,24.18,19000.0,14.5942,14.5942,14.5882,14.5942,19000.0
2009-09-10 11:20:00,24.18,24.18,24.17,24.17,38400.0,14.5942,14.5942,14.5882,14.5882,38400.0
2009-09-10 11:25:00,24.17,24.18,24.17,24.18,15800.0,14.5882,14.5942,14.5882,14.5942,15800.0
2009-09-10 11:30:00,24.18,24.18,24.16,24.17,24800.0,14.5942,14.5942,14.5821,14.5882,24800.0
2009-09-10 11:35:00,24.16,24.17,24.16,24.17,22000.0,14.5821,14.5882,14.5821,14.5882,22000.0
2009-09-10 11:40:00,24.16,24.17,24.13,24.13,28000.0,14.5821,14.5882,14.564,14.564,28000.0
2009-09-10 11:45:00,24.13,24.16,24.13,24.16,9800.0,14.564,14.5821,14.564,14.5821,9800.0
2009-09-10 11:50:00,24.16,24.18,24.16,24.17,80000.0,14.5821,14.5942,14.5821,14.5882,80000.0
2009-09-10 11:55:00,24.17,24.18,24.17,24.17,10400.0,14.5882,14.5942,14.5882,14.5882,10400.0
2009-09-10 12:00:00,24.17,24.18,24.16,24.17,16400.0,14.5882,14.5942,14.5821,14.5882,16400.0
2009-09-10 12:05:00,24.17,24.17,24.17,24.17,25200.0,14.5882,14.5882,14.5882,14.5882,25200.0
2009-09-10 12:10:00,24.17,24.17,24.17,24.17,24800.0,14.5882,14.5882,14.5882,14.5882,24800.0
2009-09-10 12:15:00,24.17,24.17,24.16,24.17,8600.0,14.5882,14.5882,14.5821,14.5882,8600.0
2009-09-10 12:20:00,24.16,24.17,24.16,24.17,18400.0,14.5821,14.5882,14.5821,14.5882,18400.0
2009-09-10 12:25:00,24.17,24.18,24.17,24.17,68800.0,14.5882,14.5942,14.5882,14.5882,68800.0
2009-09-10 12:30:00,24.17,24.17,24.17,24.17,23000.0,14.5882,14.5882,14.5882,14.5882,23000.0
2009-09-10 12:35:00,24.17,24.17,24.16,24.16,21600.0,14.5882,14.5882,14.5821,14.5821,21600.0
2009-09-10 12:40:00,24.17,24.17,24.16,24.17,15600.0,14.5882,14.5882,14.5821,14.5882,15600.0
2009-09-10 12:45:00,24.17,24.17,24.15,24.17,36600.0,14.5882,14.5882,14.5761,14.5882,36600.0
2009-09-10 12:50:00,24.17,24.19,24.16,24.18,36200.0,14.5882,14.6002,14.5821,14.5942,36200.0
2009-09-10 12:55:00,24.18,24.2,24.18,24.2,17200.0,14.5942,14.6063,14.5942,14.6063,17200.0
2009-09-10 13:00:00,24.2,24.22,24.18,24.22,39400.0,14.6063,14.6183,14.5942,14.6183,39400.0
2009-09-10 13:05:00,24.22,24.24,24.22,24.23,42000.0,14.6183,14.6304,14.6183,14.6244,42000.0
2009-09-10 13:10:00,24.23,24.23,24.21,24.23,19200.0,14.6244,14.6244,14.6123,14.6244,19200.0
2009-09-10 13:15:00,24.23,24.23,24.21,24.21,17200.0,14.6244,14.6244,14.6123,14.6123,17200.0
2009-09-10 13:20:00,24.21,24.22,24.2,24.2,31600.0,14.6123,14.6183,14.6063,14.6063,31600.0
2009-09-10 13:25:00,24.21,24.21,24.2,24.2,19400.0,14.6123,14.6123,14.6063,14.6063,19400.0
2009-09-10 13:30:00,24.2,24.21,24.2,24.2,35800.0,14.6063,14.6123,14.6063,14.6063,35800.0
2009-09-10 13:35:00,24.21,24.22,24.2,24.21,50000.0,14.6123,14.6183,14.6063,14.6123,50000.0
2009-09-10 13:40:00,24.22,24.24,24.21,24.22,38600.0,14.6183,14.6304,14.6123,14.6183,38600.0
2009-09-10 13:45:00,24.22,24.24,24.22,24.24,28800.0,14.6183,14.6304,14.6183,14.6304,28800.0
2009-09-10 13:50:00,24.24,24.25,24.23,24.23,83200.0,14.6304,14.6365,14.6244,14.6244,83200.0
2009-09-10 13:55:00,24.24,24.24,24.23,24.24,25600.0,14.6304,14.6304,14.6244,14.6304,25600.0
2009-09-10 14:00:00,24.24,24.26,24.24,24.25,44200.0,14.6304,14.6425,14.6304,14.6365,44200.0
2009-09-10 14:05:00,24.26,24.27,24.25,24.26,19400.0,14.6425,14.6485,14.6365,14.6425,19400.0
2009-09-10 14:10:00,24.27,24.27,24.23,24.23,26800.0,14.6485,14.6485,14.6244,14.6244,26800.0
2009-09-10 14:15:00,24.24,24.24,24.2,24.2,35200.0,14.6304,14.6304,14.6063,14.6063,35200.0
2009-09-10 14:20:00,24.2,24.2,24.2,24.2,10800.0,14.6063,14.6063,14.6063,14.6063,10800.0
2009-09-10 14:25:00,24.2,24.21,24.2,24.2,27000.0,14.6063,14.6123,14.6063,14.6063,27000.0
2009-09-10 14:30:00,24.2,24.21,24.18,24.18,11800.0,14.6063,14.6123,14.5942,14.5942,11800.0
2009-09-10 14:35:00,24.18,24.19,24.18,24.18,20000.0,14.5942,14.6002,14.5942,14.5942,20000.0
2009-09-10 14:40:00,24.18,24.19,24.18,24.18,31400.0,14.5942,14.6002,14.5942,14.5942,31400.0
2009-09-10 14:45:00,24.18,24.19,24.18,24.18,27200.0,14.5942,14.6002,14.5942,14.5942,27200.0
2009-09-10 14:50:00,24.18,24.2,24.18,24.2,27600.0,14.5942,14.6063,14.5942,14.6063,27600.0
2009-09-10 14:55:00,24.2,24.2,24.2,24.2,19600.0,14.6063,14.6063,14.6063,14.6063,19600.0
2009-09-10 15:00:00,24.2,24.2,24.18,24.19,27800.0,14.6063,14.6063,14.5942,14.6002,27800.0
2009-09-10 15:05:00,24.19,24.2,24.17,24.17,33200.0,14.6002,14.6063,14.5882,14.5882,33200.0
2009-09-10 15:10:00,24.17,24.18,24.16,24.16,32600.0,14.5882,14.5942,14.5821,14.5821,32600.0
2009-09-10 15:15:00,24.16,24.17,24.14,24.16,29000.0,14.5821,14.5882,14.5701,14.5821,29000.0
2009-09-10 15:20:00,24.16,24.17,24.15,24.16,26200.0,14.5821,14.5882,14.5761,14.5821,26200.0
2009-09-10 15:25:00,24.16,24.17,24.15,24.16,25000.0,14.5821,14.5882,14.5761,14.5821,25000.0
2009-09-10 15:30:00,24.17,24.17,24.15,24.17,58400.0,14.5882,14.5882,14.5761,14.5882,58400.0
2009-09-10 15:35:00,24.17,24.18,24.16,24.16,74600.0,14.5882,14.5942,14.5821,14.5821,74600.0
2009-09-10 15:40:00,24.16,24.18,24.16,24.17,60200.0,14.5821,14.5942,14.5821,14.5882,60200.0
2009-09-10 15:45:00,24.18,24.19,24.17,24.19,53400.0,14.5942,14.6002,14.5882,14.6002,53400.0
2009-09-10 15:50:00,24.19,24.2,24.18,24.19,99200.0,14.6002,14.6063,14.5942,14.6002,99200.0
2009-09-10 15:55:00,24.2,24.21,24.18,24.2,151400.0,14.6063,14.6123,14.5942,14.6063,151400.0
2009-09-11 09:30:00,24.25,24.34,24.17,24.31,100600.0,14.6365,14.6908,14.5882,14.6727,100600.0
2009-09-11 09:35:00,24.3,24.37,24.27,24.36,50600.0,14.6666,14.7089,14.6485,14.7028,50600.0
2009-09-11 09:40:00,24.36,24.36,24.29,24.36,57800.0,14.7028,14.7028,14.6606,14.7028,57800.0
2009-09-11 09:45:00,24.37,24.41,24.3,24.3,72000.0,14.7089,14.733,14.6666,14.6666,72000.0
2009-09-11 09:50:00,24.31,24.39,24.23,24.29,190200.0,14.6727,14.721,14.6244,14.6606,190200.0
2009-09-11 09:55:00,24.31,24.35,24.25,24.35,51000.0,14.6727,14.6968,14.6365,14.6968,51000.0
2009-09-11 10:00:00,24.35,24.36,24.29,24.35,72200.0,14.6968,14.7028,14.6606,14.6968,72200.0
2009-09-11 10:05:00,24.35,24.4,24.3,24.39,76200.0,14.6968,14.727,14.6666,14.721,76200.0
2009-09-11 10:10:00,24.39,24.43,24.38,24.41,97000.0,14.721,14.7451,14.7149,14.733,97000.0
2009-09-11 10:15:00,24.41,24.43,24.39,24.39,77200.0,14.733,14.7451,14.721,14.721,77200.0
2009-09-11 10:20:00,24.4,24.42,24.39,24.41,39600.0,14.727,14.7391,14.721,14.733,39600.0
2009-09-11 10:25:00,24.41,24.42,24.38,24.38,31800.0,14.733,14.7391,14.7149,14.7149,31800.0
2009-09-11 10:30:00,24.38,24.39,24.34,24.37,41400.0,14.7149,14.721,14.6908,14.7089,41400.0
2009-09-11 10:35:00,24.38,24.43,24.38,24.43,29200.0,14.7149,14.7451,14.7149,14.7451,29200.0
2009-09-11 10:40:00,24.43,24.43,24.4,24.4,58000.0,14.7451,14.7451,14.727,14.727,58000.0
2009-09-11 10:45:00,24.4,24.47,24.4,24.47,53200.0,14.727,14.7692,14.727,14.7692,53200.0
2009-09-11 10:50:00,24.47,24.48,24.46,24.48,30600.0,14.7692,14.7753,14.7632,14.7753,30600.0
2009-09-11 10:55:00,24.48,24.48,24.46,24.46,36800.0,14.7753,14.7753,14.7632,14.7632,36800.0
2009-09-11 11:00:00,24.46,24.49,24.46,24.48,36200.0,14.7632,14.7813,14.7632,14.7753,36200.0
2009-09-11 11:05:00,24.48,24.5,24.48,24.48,27800.0,14.7753,14.7873,14.7753,14.7753,27800.0
2009-09-11 11:10:00,24.47,24.48,24.43,24.43,18600.0,14.7692,14.7753,14.7451,14.7451,18600.0
2009-09-11 11:15:00,24.44,24.45,24.42,24.43,23400.0,14.7511,14.7572,14.7391,14.7451,23400.0
2009-09-11 11:20:00,24.43,24.43,24.39,24.4,20200.0,14.7451,14.7451,14.721,14.727,20200.0
2009-09-11 11:25:00,24.4,24.4,24.34,24.36,20600.0,14.727,14.727,14.6908,14.7028,20600.0
2009-09-11 11:30:00,24.35,24.38,24.35,24.36,17400.0,14.6968,14.7149,14.6968,14.7028,17400.0
2009-09-11 11:35:00,24.37,24.38,24.36,24.37,8800.0,14.7089,14.7149,14.7028,14.7089,8800.0
2009-09-11 11:40:00,24.38,24.38,24.33,24.35,18200.0,14.7149,14.7149,14.6847,14.6968,18200.0
2009-09-11 11:45:00,24.36,24.36,24.34,24.36,16000.0,14.7028,14.7028,14.6908,14.7028,16000.0
2009-09-11 11:50:00,24.36,24.41,24.36,24.4,25200.0,14.7028,14.733,14.7028,14.727,25200.0
2009-09-11 11:55:00,24.4,24.46,24.4,24.45,26400.0,14.727,14.7632,14.727,14.7572,26400.0
2009-09-11 12:00:00,24.45,24.48,24.45,24.48,38600.0,14.7572,14.7753,14.7572,14.7753,38600.0
2009-09-11 12:05:00,24.48,24.5,24.47,24.48,35600.0,14.7753,14.7873,14.7692,14.7753,35600.0
2009-09-11 12:10:00,24.48,24.48,24.43,24.45,15000.0,14.7753,14.7753,14.7451,14.7572,15000.0
2009-09-11 12:15:00,24.45,24.45,24.42,24.42,11400.0,14.7572,14.7572,14.7391,14.7391,11400.0
2009-09-11 12:20:00,24.42,24.43,24.38,24.39,16200.0,14.7391,14.7451,14.7149,14.721,16200.0
2009-09-11 12:25:00,24.38,24.41,24.38,24.4,16800.0,14.7149,14.733,14.7149,14.727,16800.0
2009-09-11 12:30:00,24.4,24.4,24.36,24.36,21600.0,14.727,14.727,14.7028,14.7028,21600.0
2009-09-11 12:35:00,24.36,24.36,24.32,24.32,21800.0,14.7028,14.7028,14.6787,14.6787,21800.0
2009-09-11 12:40:00,24.32,24.33,24.31,24.33,14200.0,14.6787,14.6847,14.6727,14.6847,14200.0
2009-09-11 12:45:00,24.32,24.33,24.31,24.31,12000.0,14.6787,14.6847,14.6727,14.6727,12000.0
2009-09-11 12:50:00,24.31,24.33,24.31,24.31,19800.0,14.6727,14.6847,14.6727,14.6727,19800.0
2009-09-11 12:55:00,24.31,24.32,24.31,24.32,8400.0,14.6727,14.6787,14.6727,14.6787,8400.0
2009-09-11 13:00:00,24.32,24.36,24.32,24.36,13400.0,14.6787,14.7028,14.6787,14.7028,13400.0
2009-09-11 13:05:00,24.36,24.39,24.36,24.39,33600.0,14.7028,14.721,14.7028,14.721,33600.0
2009-09-11 13:10:00,24.39,24.41,24.39,24.41,26400.0,14.721,14.733,14.721,14.733,26400.0
2009-09-11 13:15:00,24.41,24.44,24.41,24.43,44200.0,14.733,14.7511,14.733,14.7451,44200.0
2009-09-11 13:20:00,24.43,24.47,24.43,24.46,44800.0,14.7451,14.7692,14.7451,14.7632,44800.0
2009-09-11 13:25:00,24.46,24.47,24.43,24.45,23800.0,14.7632,14.7692,14.7451,14.7572,23800.0
2009-09-11 13:30:00,24.45,24.46,24.45,24.45,15400.0,14.7572,14.7632,14.7572,14.7572,15400.0
2009-09-11 13:35:00,24.46,24.47,24.43,24.43,20200.0,14.7632,14.7692,14.7451,14.7451,20200.0
2009-09-11 13:40:00,24.43,24.44,24.41,24.41,9600.0,14.7451,14.7511,14.733,14.733,9600.0
2009-09-11 13:45:00,24.41,24.42,24.4,24.41,10400.0,14.733,14.7391,14.727,14.733,10400.0
2009-09-11 13:50:00,24.41,24.43,24.41,24.42,19800.0,14.733,14.7451,14.733,14.7391,19800.0
2009-09-11 13:55:00,24.42,24.43,24.39,24.39,14600.0,14.7391,14.7451,14.721,14.721,14600.0
2009-09-11 14:00:00,24.4,24.43,24.4,24.43,8000.0,14.727,14.7451,14.727,14.7451,8000.0
2009-09-11 14:05:00,24.43,24.44,24.42,24.42,178600.0,14.7451,14.7511,14.7391,14.7391,178600.0
2009-09-11 14:10:00,24.42,24.44,24.42,24.44,13400.0,14.7391,14.7511,14.7391,14.7511,13400.0
2009-09-11 14:15:00,24.43,24.47,24.43,24.46,37800.0,14.7451,14.7692,14.7451,14.7632,37800.0
2009-09-11 14:20:00,24.46,24.49,24.46,24.48,27800.0,14.7632,14.7813,14.7632,14.7753,27800.0
2009-09-11 14:25:00,24.48,24.51,24.48,24.49,45200.0,14.7753,14.7934,14.7753,14.7813,45200.0
2009-09-11 14:30:00,24.49,24.53,24.49,24.5,42400.0,14.7813,14.8055,14.7813,14.7873,42400.0
2009-09-11 14:35:00,24.5,24.55,24.5,24.53,54200.0,14.7873,14.8175,14.7873,14.8055,54200.0
2009-09-11 14:40:00,24.53,24.53,24.5,24.52,26000.0,14.8055,14.8055,14.7873,14.7994,26000.0
2009-09-11 14:45:00,24.52,24.53,24.5,24.52,40800.0,14.7994,14.8055,14.7873,14.7994,40800.0
2009-09-11 14:50:00,24.53,24.55,24.51,24.53,28800.0,14.8055,14.8175,14.7934,14.8055,28800.0
2009-09-11 14:55:00,24.53,24.53,24.5,24.5,32600.0,14.8055,14.8055,14.7873,14.7873,32600.0
2009-09-11 15:00:00,24.5,24.5,24.49,24.49,10800.0,14.7873,14.7873,14.7813,14.7813,10800.0
2009-09-11 15:05:00,24.49,24.5,24.49,24.49,18000.0,14.7813,14.7873,14.7813,14.7813,18000.0
2009-09-11 15:10:00,24.5,24.5,24.47,24.47,19000.0,14.7873,14.7873,14.7692,14.7692,19000.0
2009-09-11 15:15:00,24.48,24.48,24.46,24.47,12800.0,14.7753,14.7753,14.7632,14.7692,12800.0
2009-09-11 15:20:00,24.47,24.53,24.47,24.52,53200.0,14.7692,14.8055,14.7692,14.7994,53200.0
2009-09-11 15:25:00,24.52,24.53,24.5,24.5,44800.0,14.7994,14.8055,14.7873,14.7873,44800.0
2009-09-11 15:30:00,24.5,24.5,24.47,24.48,42200.0,14.7873,14.7873,14.7692,14.7753,42200.0
2009-09-11 15:35:00,24.47,24.48,24.46,24.47,57400.0,14.7692,14.7753,14.7632,14.7692,57400.0
2009-09-11 15:40:00,24.47,24.47,24.44,24.47,109800.0,14.7692,14.7692,14.7511,14.7692,109800.0
2009-09-11 15:45:00,24.47,24.5,24.47,24.49,128000.0,14.7692,14.7873,14.7692,14.7813,128000.0
2009-09-11 15:50:00,24.5,24.5,24.42,24.43,163800.0,14.7873,14.7873,14.7391,14.7451,163800.0
2009-09-11 15:55:00,24.43,24.46,24.42,24.43,300400.0,14.7451,14.7632,14.7391,14.7451,300400.0
2009-09-14 09:30:00,24.43,24.5,24.22,24.45,62200.0,14.7451,14.7873,14.6183,14.7572,62200.0
2009-09-14 09:35:00,24.44,24.52,24.43,24.45,34800.0,14.7511,14.7994,14.7451,14.7572,34800.0
2009-09-14 09:40:00,24.47,24.56,24.47,24.5,69000.0,14.7692,14.8236,14.7692,14.7873,69000.0
2009-09-14 09:45:00,24.5,24.53,24.48,24.5,38000.0,14.7873,14.8055,14.7753,14.7873,38000.0
2009-09-14 09:50:00,24.5,24.5,24.43,24.46,140000.0,14.7873,14.7873,14.7451,14.7632,140000.0
2009-09-14 09:55:00,24.46,24.52,24.45,24.5,53800.0,14.7632,14.7994,14.7572,14.7873,53800.0
2009-09-14 10:00:00,24.5,24.53,24.47,24.53,32400.0,14.7873,14.8055,14.7692,14.8055,32400.0
2009-09-14 10:05:00,24.53,24.58,24.52,24.57,27800.0,14.8055,14.8356,14.7994,14.8296,27800.0
2009-09-14 10:10:00,24.57,24.59,24.53,24.56,35600.0,14.8296,14.8417,14.8055,14.8236,35600.0
2009-09-14 10:15:00,24.56,24.56,24.51,24.51,14600.0,14.8236,14.8236,14.7934,14.7934,14600.0
2009-09-14 10:20:00,24.51,24.55,24.51,24.51,25200.0,14.7934,14.8175,14.7934,14.7934,25200.0
2009-09-14 10:25:00,24.51,24.52,24.51,24.52,19800.0,14.7934,14.7994,14.7934,14.7994,19800.0
2009-09-14 10:30:00,24.51,24.53,24.51,24.53,24400.0,14.7934,14.8055,14.7934,14.8055,24400.0
2009-09-14 10:35:00,24.53,24.54,24.53,24.53,19400.0,14.8055,14.8115,14.8055,14.8055,19400.0
2009-09-14 10:40:00,24.53,24.54,24.53,24.54,14400.0,14.8055,14.8115,14.8055,14.8115,14400.0
2009-09-14 10:45:00,24.54,24.57,24.52,24.53,33800.0,14.8115,14.8296,14.7994,14.8055,33800.0
2009-09-14 10:50:00,24.53,24.58,24.53,24.54,48600.0,14.8055,14.8356,14.8055,14.8115,48600.0
2009-09-14 10:55:00,24.53,24.57,24.53,24.55,30000.0,14.8055,14.8296,14.8055,14.8175,30000.0
2009-09-14 11:00:00,24.55,24.55,24.53,24.55,17400.0,14.8175,14.8175,14.8055,14.8175,17400.0
2009-09-14 11:05:00,24.55,24.56,24.54,24.55,13600.0,14.8175,14.8236,14.8115,14.8175,13600.0
2009-09-14 11:10:00,24.56,24.57,24.55,24.56,9200.0,14.8236,14.8296,14.8175,14.8236,9200.0
2009-09-14 11:15:00,24.57,24.63,24.57,24.61,19400.0,14.8296,14.8658,14.8296,14.8537,19400.0
2009-09-14 11:20:00,24.61,24.61,24.58,24.58,17000.0,14.8537,14.8537,14.8356,14.8356,17000.0
2009-09-14 11:25:00,24.59,24.61,24.58,24.61,11000.0,14.8417,14.8537,14.8356,14.8537,11000.0
2009-09-14 11:30:00,24.61,24.63,24.61,24.61,11400.0,14.8537,14.8658,14.8537,14.8537,11400.0
2009-09-14 11:35:00,24.61,24.61,24.6,24.61,15400.0,14.8537,14.8537,14.8477,14.8537,15400.0
2009-09-14 11:40:00,24.6,24.6,24.58,24.58,9800.0,14.8477,14.8477,14.8356,14.8356,9800.0
2009-09-14 11:45:00,24.59,24.59,24.58,24.59,12200.0,14.8417,14.8417,14.8356,14.8417,12200.0
2009-09-14 11:50:00,24.59,24.59,24.58,24.59,15000.0,14.8417,14.8417,14.8356,14.8417,15000.0
2009-09-14 11:55:00,24.59,24.59,24.58,24.58,10400.0,14.8417,14.8417,14.8356,14.8356,10400.0
2009-09-14 12:00:00,24.58,24.59,24.58,24.59,14600.0,14.8356,14.8417,14.8356,14.8417,14600.0
2009-09-14 12:05:00,24.59,24.61,24.59,24.61,15200.0,14.8417,14.8537,14.8417,14.8537,15200.0
2009-09-14 12:10:00,24.61,24.64,24.61,24.64,11400.0,14.8537,14.8718,14.8537,14.8718,11400.0
2009-09-14 12:15:00,24.64,24.64,24.62,24.63,11800.0,14.8718,14.8718,14.8598,14.8658,11800.0
2009-09-14 12:20:00,24.62,24.63,24.61,24.61,12000.0,14.8598,14.8658,14.8537,14.8537,12000.0
2009-09-14 12:25:00,24.62,24.63,24.61,24.61,24200.0,14.8598,14.8658,14.8537,14.8537,24200.0
2009-09-14 12:30:00,24.61,24.65,24.61,24.63,26800.0,14.8537,14.8779,14.8537,14.8658,26800.0
2009-09-14 12:35:00,24.63,24.68,24.63,24.68,36200.0,14.8658,14.896,14.8658,14.896,36200.0
2009-09-14 12:40:00,24.68,24.73,24.67,24.71,43200.0,14.896,14.9262,14.89,14.9141,43200.0
2009-09-14 12:45:00,24.71,24.71,24.7,24.71,23400.0,14.9141,14.9141,14.9081,14.9141,23400.0
2009-09-14 12:50:00,24.71,24.71,24.7,24.71,13600.0,14.9141,14.9141,14.9081,14.9141,13600.0
2009-09-14 12:55:00,24.71,24.74,24.7,24.74,18800.0,14.9141,14.9322,14.9081,14.9322,18800.0
2009-09-14 13:00:00,24.74,24.74,24.73,24.73,21400.0,14.9322,14.9322,14.9262,14.9262,21400.0
2009-09-14 13:05:00,24.73,24.73,24.73,24.73,31600.0,14.9262,14.9262,14.9262,14.9262,31600.0
2009-09-14 13:10:00,24.73,24.73,24.72,24.72,17600.0,14.9262,14.9262,14.9201,14.9201,17600.0
2009-09-14 13:15:00,24.73,24.73,24.72,24.73,22200.0,14.9262,14.9262,14.9201,14.9262,22200.0
2009-09-14 13:20:00,24.73,24.73,24.72,24.73,24400.0,14.9262,14.9262,14.9201,14.9262,24400.0
2009-09-14 13:25:00,24.73,24.75,24.73,24.75,8400.0,14.9262,14.9382,14.9262,14.9382,8400.0
2009-09-14 13:30:00,24.75,24.76,24.75,24.75,14600.0,14.9382,14.9443,14.9382,14.9382,14600.0
2009-09-14 13:35:00,24.75,24.76,24.75,24.75,24600.0,14.9382,14.9443,14.9382,14.9382,24600.0
2009-09-14 13:40:00,24.75,24.78,24.75,24.75,32400.0,14.9382,14.9563,14.9382,14.9382,32400.0
2009-09-14 13:45:00,24.76,24.77,24.74,24.74,39800.0,14.9443,14.9503,14.9322,14.9322,39800.0
2009-09-14 13:50:00,24.74,24.76,24.74,24.76,43000.0,14.9322,14.9443,14.9322,14.9443,43000.0
2009-09-14 13:55:00,24.76,24.76,24.73,24.73,32200.0,14.9443,14.9443,14.9262,14.9262,32200.0
2009-09-14 14:00:00,24.73,24.74,24.72,24.72,8600.0,14.9262,14.9322,14.9201,14.9201,8600.0
2009-09-14 14:05:00,24.72,24.73,24.71,24.71,16600.0,14.9201,14.9262,14.9141,14.9141,16600.0
2009-09-14 14:10:00,24.72,24.72,24.7,24.71,27000.0,14.9201,14.9201,14.9081,14.9141,27000.0
2009-09-14 14:15:00,24.71,24.71,24.7,24.7,10800.0,14.9141,14.9141,14.9081,14.9081,10800.0
2009-09-14 14:20:00,24.7,24.7,24.68,24.69,20000.0,14.9081,14.9081,14.896,14.902,20000.0
2009-09-14 14:25:00,24.68,24.75,24.68,24.74,42000.0,14.896,14.9382,14.896,14.9322,42000.0
2009-09-14 14:30:00,24.75,24.75,24.73,24.73,43600.0,14.9382,14.9382,14.9262,14.9262,43600.0
2009-09-14 14:35:00,24.73,24.74,24.72,24.72,34200.0,14.9262,14.9322,14.9201,14.9201,34200.0
2009-09-14 14:40:00,24.72,24.74,24.71,24.72,28800.0,14.9201,14.9322,14.9141,14.9201,28800.0
2009-09-14 14:45:00,24.72,24.73,24.71,24.72,45800.0,14.9201,14.9262,14.9141,14.9201,45800.0
2009-09-14 14:50:00,24.72,24.72,24.68,24.69,103800.0,14.9201,14.9201,14.896,14.902,103800.0
2009-09-14 14:55:00,24.68,24.71,24.68,24.69,33200.0,14.896,14.9141,14.896,14.902,33200.0
2009-09-14 15:00:00,24.69,24.71,24.68,24.68,43800.0,14.902,14.9141,14.896,14.896,43800.0
2009-09-14 15:05:00,24.68,24.69,24.67,24.68,56800.0,14.896,14.902,14.89,14.896,56800.0
2009-09-14 15:10:00,24.69,24.71,24.67,24.68,33000.0,14.902,14.9141,14.89,14.896,33000.0
2009-09-14 15:15:00,24.69,24.71,24.68,24.68,57000.0,14.902,14.9141,14.896,14.896,57000.0
2009-09-14 15:20:00,24.69,24.7,24.68,24.68,52200.0,14.902,14.9081,14.896,14.896,52200.0
2009-09-14 15:25:00,24.68,24.7,24.66,24.67,52000.0,14.896,14.9081,14.8839,14.89,52000.0
2009-09-14 15:30:00,24.67,24.68,24.66,24.67,125200.0,14.89,14.896,14.8839,14.89,125200.0
2009-09-14 15:35:00,24.67,24.7,24.67,24.68,72200.0,14.89,14.9081,14.89,14.896,72200.0
2009-09-14 15:40:00,24.69,24.69,24.67,24.68,141600.0,14.902,14.902,14.89,14.896,141600.0
2009-09-14 15:45:00,24.68,24.68,24.67,24.68,71400.0,14.896,14.896,14.89,14.896,71400.0
2009-09-14 15:50:00,24.68,24.68,24.64,24.64,212600.0,14.896,14.896,14.8718,14.8718,212600.0
2009-09-14 15:55:00,24.65,24.68,24.64,24.66,219000.0,14.8779,14.896,14.8718,14.8839,219000.0
2009-09-15 09:30:00,24.7,24.75,24.61,24.68,48400.0,14.9081,14.9382,14.8537,14.896,48400.0
2009-09-15 09:35:00,24.7,24.74,24.66,24.72,27000.0,14.9081,14.9322,14.8839,14.9201,27000.0
2009-09-15 09:40:00,24.68,24.74,24.68,24.71,20000.0,14.896,14.9322,14.896,14.9141,20000.0
2009-09-15 09:45:00,24.73,24.74,24.64,24.66,28000.0,14.9262,14.9322,14.8718,14.8839,28000.0
2009-09-15 09:50:00,24.64,24.68,24.63,24.67,19000.0,14.8718,14.896,14.8658,14.89,19000.0
2009-09-15 09:55:00,24.67,24.68,24.65,24.66,26800.0,14.89,14.896,14.8779,14.8839,26800.0
2009-09-15 10:00:00,24.66,24.69,24.63,24.65,54000.0,14.8839,14.902,14.8658,14.8779,54000.0
2009-09-15 10:05:00,24.66,24.72,24.66,24.72,58400.0,14.8839,14.9201,14.8839,14.9201,58400.0
2009-09-15 10:10:00,24.72,24.72,24.7,24.71,61600.0,14.9201,14.9201,14.9081,14.9141,61600.0
2009-09-15 10:15:00,24.71,24.73,24.69,24.73,81200.0,14.9141,14.9262,14.902,14.9262,81200.0
2009-09-15 10:20:00,24.73,24.79,24.73,24.78,36600.0,14.9262,14.9624,14.9262,14.9563,36600.0
2009-09-15 10:25:00,24.76,24.83,24.76,24.83,38600.0,14.9443,14.9865,14.9443,14.9865,38600.0
2009-09-15 10:30:00,24.83,24.86,24.83,24.86,26600.0,14.9865,15.0046,14.9865,15.0046,26600.0
2009-09-15 10:35:00,24.86,24.86,24.85,24.86,28600.0,15.0046,15.0046,14.9986,15.0046,28600.0
2009-09-15 10:40:00,24.86,24.87,24.82,24.83,37000.0,15.0046,15.0107,14.9805,14.9865,37000.0
2009-09-15 10:45:00,24.83,24.83,24.81,24.82,10000.0,14.9865,14.9865,14.9745,14.9805,10000.0
2009-09-15 10:50:00,24.81,24.81,24.75,24.75,8600.0,14.9745,14.9745,14.9382,14.9382,8600.0
2009-09-15 10:55:00,24.75,24.79,24.75,24.78,14600.0,14.9382,14.9624,14.9382,14.9563,14600.0
2009-09-15 11:00:00,24.78,24.79,24.73,24.73,8200.0,14.9563,14.9624,14.9262,14.9262,8200.0
2009-09-15 11:05:00,24.71,24.72,24.7,24.71,223600.0,14.9141,14.9201,14.9081,14.9141,223600.0
2009-09-15 11:10:00,24.71,24.71,24.69,24.69,12400.0,14.9141,14.9141,14.902,14.902,12400.0
2009-09-15 11:15:00,24.7,24.72,24.7,24.71,31200.0,14.9081,14.9201,14.9081,14.9141,31200.0
2009-09-15 11:20:00,24.71,24.72,24.71,24.72,5600.0,14.9141,14.9201,14.9141,14.9201,5600.0
2009-09-15 11:25:00,24.72,24.73,24.71,24.72,8000.0,14.9201,14.9262,14.9141,14.9201,8000.0
2009-09-15 11:30:00,24.72,24.74,24.72,24.73,12000.0,14.9201,14.9322,14.9201,14.9262,12000.0
2009-09-15 11:35:00,24.74,24.75,24.74,24.75,6200.0,14.9322,14.9382,14.9322,14.9382,6200.0
2009-09-15 11:40:00,24.75,24.77,24.75,24.75,7200.0,14.9382,14.9503,14.9382,14.9382,7200.0
2009-09-15 11:45:00,24.76,24.8,24.75,24.79,9600.0,14.9443,14.9684,14.9382,14.9624,9600.0
2009-09-15 11:50:00,24.78,24.79,24.77,24.79,13000.0,14.9563,14.9624,14.9503,14.9624,13000.0
2009-09-15 11:55:00,24.79,24.83,24.79,24.81,19000.0,14.9624,14.9865,14.9624,14.9745,19000.0
2009-09-15 12:00:00,24.82,24.82,24.8,24.81,16400.0,14.9805,14.9805,14.9684,14.9745,16400.0
2009-09-15 12:05:00,24.81,24.82,24.8,24.82,17600.0,14.9745,14.9805,14.9684,14.9805,17600.0
2009-09-15 12:10:00,24.82,24.84,24.82,24.83,11200.0,14.9805,14.9926,14.9805,14.9865,11200.0
2009-09-15 12:15:00,24.83,24.83,24.81,24.82,25200.0,14.9865,14.9865,14.9745,14.9805,25200.0
2009-09-15 12:20:00,24.81,24.82,24.8,24.8,16800.0,14.9745,14.9805,14.9684,14.9684,16800.0
2009-09-15 12:25:00,24.8,24.81,24.8,24.81,13200.0,14.9684,14.9745,14.9684,14.9745,13200.0
2009-09-15 12:30:00,24.81,24.81,24.79,24.79,21800.0,14.9745,14.9745,14.9624,14.9624,21800.0
2009-09-15 12:35:00,24.79,24.79,24.78,24.79,11600.0,14.9624,14.9624,14.9563,14.9624,11600.0
2009-09-15 12:40:00,24.79,24.79,24.78,24.79,7000.0,14.9624,14.9624,14.9563,14.9624,7000.0
2009-09-15 12:45:00,24.78,24.79,24.78,24.78,21600.0,14.9563,14.9624,14.9563,14.9563,21600.0
2009-09-15 12:50:00,24.78,24.81,24.78,24.81,20000.0,14.9563,14.9745,14.9563,14.9745,20000.0
2009-09-15 12:55:00,24.8,24.83,24.8,24.83,15400.0,14.9684,14.9865,14.9684,14.9865,15400.0
2009-09-15 13:00:00,24.82,24.84,24.8,24.81,29200.0,14.9805,14.9926,14.9684,14.9745,29200.0
2009-09-15 13:05:00,24.81,24.82,24.8,24.81,27600.0,14.9745,14.9805,14.9684,14.9745,27600.0
2009-09-15 13:10:00,24.8,24.82,24.8,24.81,31800.0,14.9684,14.9805,14.9684,14.9745,31800.0
2009-09-15 13:15:00,24.81,24.83,24.81,24.82,20800.0,14.9745,14.9865,14.9745,14.9805,20800.0
2009-09-15 13:20:00,24.81,24.84,24.81,24.84,33800.0,14.9745,14.9926,14.9745,14.9926,33800.0
2009-09-15 13:25:00,24.84,24.86,24.83,24.84,27400.0,14.9926,15.0046,14.9865,14.9926,27400.0
2009-09-15 13:30:00,24.85,24.85,24.84,24.85,14600.0,14.9986,14.9986,14.9926,14.9986,14600.0
2009-09-15 13:35:00,24.85,24.85,24.82,24.83,19600.0,14.9986,14.9986,14.9805,14.9865,19600.0
2009-09-15 13:40:00,24.83,24.83,24.81,24.81,13600.0,14.9865,14.9865,14.9745,14.9745,13600.0
2009-09-15 13:45:00,24.81,24.81,24.8,24.8,8000.0,14.9745,14.9745,14.9684,14.9684,8000.0
2009-09-15 13:50:00,24.8,24.8,24.78,24.78,27600.0,14.9684,14.9684,14.9563,14.9563,27600.0
2009-09-15 13:55:00,24.78,24.79,24.77,24.79,24600.0,14.9563,14.9624,14.9503,14.9624,24600.0
2009-09-15 14:00:00,24.79,24.79,24.78,24.78,14600.0,14.9624,14.9624,14.9563,14.9563,14600.0
2009-09-15 14:05:00,24.78,24.79,24.77,24.79,8600.0,14.9563,14.9624,14.9503,14.9624,8600.0
2009-09-15 14:10:00,24.79,24.79,24.77,24.77,30800.0,14.9624,14.9624,14.9503,14.9503,30800.0
2009-09-15 14:15:00,24.77,24.78,24.77,24.77,21000.0,14.9503,14.9563,14.9503,14.9503,21000.0
2009-09-15 14:20:00,24.77,24.78,24.76,24.78,22800.0,14.9503,14.9563,14.9443,14.9563,22800.0
2009-09-15 14:25:00,24.78,24.79,24.77,24.79,23000.0,14.9563,14.9624,14.9503,14.9624,23000.0
2009-09-15 14:30:00,24.79,24.79,24.77,24.79,32200.0,14.9624,14.9624,14.9503,14.9624,32200.0
2009-09-15 14:35:00,24.78,24.81,24.77,24.8,97200.0,14.9563,14.9745,14.9503,14.9684,97200.0
2009-09-15 14:40:00,24.8,24.81,24.79,24.81,33200.0,14.9684,14.9745,14.9624,14.9745,33200.0
2009-09-15 14:45:00,24.81,24.82,24.79,24.81,32600.0,14.9745,14.9805,14.9624,14.9745,32600.0
2009-09-15 14:50:00,24.81,24.84,24.81,24.83,22000.0,14.9745,14.9926,14.9745,14.9865,22000.0
2009-09-15 14:55:00,24.83,24.88,24.83,24.86,26800.0,14.9865,15.0167,14.9865,15.0046,26800.0
2009-09-15 15:00:00,24.86,24.86,24.85,24.86,31400.0,15.0046,15.0046,14.9986,15.0046,31400.0
2009-09-15 15:05:00,24.86,24.86,24.85,24.86,17400.0,15.0046,15.0046,14.9986,15.0046,17400.0
2009-09-15 15:10:00,24.86,24.9,24.86,24.9,27200.0,15.0046,15.0288,15.0046,15.0288,27200.0
2009-09-15 15:15:00,24.89,24.91,24.88,24.9,28600.0,15.0227,15.0348,15.0167,15.0288,28600.0
2009-09-15 15:20:00,24.9,24.95,24.9,24.93,40200.0,15.0288,15.0589,15.0288,15.0469,40200.0
2009-09-15 15:25:00,24.94,24.95,24.9,24.92,31000.0,15.0529,15.0589,15.0288,15.0408,31000.0
2009-09-15 15:30:00,24.92,24.93,24.91,24.92,49200.0,15.0408,15.0469,15.0348,15.0408,49200.0
2009-09-15 15:35:00,24.92,24.93,24.92,24.93,39600.0,15.0408,15.0469,15.0408,15.0469,39600.0
2009-09-15 15:40:00,24.93,24.93,24.87,24.89,132600.0,15.0469,15.0469,15.0107,15.0227,132600.0
2009-09-15 15:45:00,24.89,24.95,24.86,24.93,147800.0,15.0227,15.0589,15.0046,15.0469,147800.0
2009-09-15 15:50:00,24.93,24.94,24.9,24.9,116400.0,15.0469,15.0529,15.0288,15.0288,116400.0
2009-09-15 15:55:00,24.91,24.93,24.89,24.9,212000.0,15.0348,15.0469,15.0227,15.0288,212000.0
2009-09-16 09:30:00,24.9,24.9,24.85,24.85,222800.0,15.0288,15.0288,14.9986,14.9986,222800.0
2009-09-16 09:35:00,24.85,24.85,24.75,24.78,45200.0,14.9986,14.9986,14.9382,14.9563,45200.0
2009-09-16 09:40:00,24.79,24.88,24.78,24.86,23600.0,14.9624,15.0167,14.9563,15.0046,23600.0
2009-09-16 09:45:00,24.86,24.86,24.85,24.86,46000.0,15.0046,15.0046,14.9986,15.0046,46000.0
2009-09-16 09:50:00,24.86,24.88,24.85,24.86,36600.0,15.0046,15.0167,14.9986,15.0046,36600.0
2009-09-16 09:55:00,24.87,24.88,24.85,24.86,11800.0,15.0107,15.0167,14.9986,15.0046,11800.0
2009-09-16 10:00:00,24.85,24.88,24.85,24.87,29200.0,14.9986,15.0167,14.9986,15.0107,29200.0
2009-09-16 10:05:00,24.86,24.9,24.86,24.9,10800.0,15.0046,15.0288,15.0046,15.0288,10800.0
2009-09-16 10:10:00,24.9,24.92,24.88,24.9,31400.0,15.0288,15.0408,15.0167,15.0288,31400.0
2009-09-16 10:15:00,24.91,24.92,24.89,24.92,25800.0,15.0348,15.0408,15.0227,15.0408,25800.0
2009-09-16 10:20:00,24.92,24.94,24.86,24.86,13000.0,15.0408,15.0529,15.0046,15.0046,13000.0
2009-09-16 10:25:00,24.86,24.88,24.85,24.85,28200.0,15.0046,15.0167,14.9986,14.9986,28200.0
2009-09-16 10:30:00,24.86,24.88,24.85,24.85,23000.0,15.0046,15.0167,14.9986,14.9986,23000.0
2009-09-16 10:35:00,24.86,24.86,24.85,24.86,21800.0,15.0046,15.0046,14.9986,15.0046,21800.0
2009-09-16 10:40:00,24.88,24.93,24.88,24.92,13400.0,15.0167,15.0469,15.0167,15.0408,13400.0
2009-09-16 10:45:00,24.93,24.97,24.92,24.97,22000.0,15.0469,15.071,15.0408,15.071,22000.0
2009-09-16 10:50:00,24.96,25.0,24.96,24.99,10600.0,15.065,15.0891,15.065,15.0831,10600.0
2009-09-16 10:55:00,24.99,25.0,24.99,25.0,11200.0,15.0831,15.0891,15.0831,15.0891,11200.0
2009-09-16 11:00:00,25.0,25.04,24.97,24.97,50600.0,15.0891,15.1133,15.071,15.071,50600.0
2009-09-16 11:05:00,24.96,24.97,24.92,24.92,28200.0,15.065,15.071,15.0408,15.0408,28200.0
2009-09-16 11:10:00,24.92,24.93,24.91,24.93,17800.0,15.0408,15.0469,15.0348,15.0469,17800.0
2009-09-16 11:15:00,24.93,24.95,24.93,24.95,14600.0,15.0469,15.0589,15.0469,15.0589,14600.0
2009-09-16 11:20:00,24.94,24.95,24.92,24.93,22600.0,15.0529,15.0589,15.0408,15.0469,22600.0
2009-09-16 11:25:00,24.93,24.93,24.92,24.93,13800.0,15.0469,15.0469,15.0408,15.0469,13800.0
2009-09-16 11:30:00,24.93,24.98,24.93,24.97,15800.0,15.0469,15.0771,15.0469,15.071,15800.0
2009-09-16 11:35:00,24.97,25.0,24.97,25.0,13200.0,15.071,15.0891,15.071,15.0891,13200.0
2009-09-16 11:40:00,24.99,25.0,24.98,25.0,24000.0,15.0831,15.0891,15.0771,15.0891,24000.0
2009-09-16 11:45:00,25.0,25.02,24.99,25.0,38200.0,15.0891,15.1012,15.0831,15.0891,38200.0
2009-09-16 11:50:00,24.99,25.03,24.98,25.03,25800.0,15.0831,15.1072,15.0771,15.1072,25800.0
2009-09-16 11:55:00,25.04,25.07,25.03,25.05,40800.0,15.1133,15.1314,15.1072,15.1193,40800.0
2009-09-16 12:00:00,25.05,25.12,25.04,25.1,34400.0,15.1193,15.1616,15.1133,15.1495,34400.0
2009-09-16 12:05:00,25.1,25.11,25.07,25.11,25800.0,15.1495,15.1555,15.1314,15.1555,25800.0
2009-09-16 12:10:00,25.11,25.14,25.1,25.14,13600.0,15.1555,15.1736,15.1495,15.1736,13600.0
2009-09-16 12:15:00,25.14,25.16,25.12,25.16,26200.0,15.1736,15.1857,15.1616,15.1857,26200.0
2009-09-16 12:20:00,25.16,25.18,25.15,25.18,17200.0,15.1857,15.1978,15.1797,15.1978,17200.0
2009-09-16 12:25:00,25.18,25.21,25.13,25.14,34000.0,15.1978,15.2159,15.1676,15.1736,34000.0
2009-09-16 12:30:00,25.14,25.16,25.13,25.16,32200.0,15.1736,15.1857,15.1676,15.1857,32200.0
2009-09-16 12:35:00,25.16,25.16,25.15,25.15,22400.0,15.1857,15.1857,15.1797,15.1797,22400.0
2009-09-16 12:40:00,25.16,25.17,25.15,25.17,31800.0,15.1857,15.1917,15.1797,15.1917,31800.0
2009-09-16 12:45:00,25.16,25.17,25.15,25.16,33600.0,15.1857,15.1917,15.1797,15.1857,33600.0
2009-09-16 12:50:00,25.15,25.16,25.12,25.14,38600.0,15.1797,15.1857,15.1616,15.1736,38600.0
2009-09-16 12:55:00,25.14,25.16,25.12,25.15,59800.0,15.1736,15.1857,15.1616,15.1797,59800.0
2009-09-16 13:00:00,25.14,25.15,25.14,25.14,42000.0,15.1736,15.1797,15.1736,15.1736,42000.0
2009-09-16 13:05:00,25.14,25.16,25.13,25.15,71400.0,15.1736,15.1857,15.1676,15.1797,71400.0
2009-09-16 13:10:00,25.15,25.17,25.14,25.16,52800.0,15.1797,15.1917,15.1736,15.1857,52800.0
2009-09-16 13:15:00,25.17,25.18,25.16,25.18,46000.0,15.1917,15.1978,15.1857,15.1978,46000.0
2009-09-16 13:20:00,25.18,25.2,25.17,25.18,46800.0,15.1978,15.2098,15.1917,15.1978,46800.0
2009-09-16 13:25:00,25.18,25.22,25.18,25.2,31000.0,15.1978,15.2219,15.1978,15.2098,31000.0
2009-09-16 13:30:00,25.2,25.2,25.18,25.18,28200.0,15.2098,15.2098,15.1978,15.1978,28200.0
2009-09-16 13:35:00,25.18,25.18,25.16,25.16,27400.0,15.1978,15.1978,15.1857,15.1857,27400.0
2009-09-16 13:40:00,25.17,25.17,25.15,25.17,32600.0,15.1917,15.1917,15.1797,15.1917,32600.0
2009-09-16 13:45:00,25.17,25.2,25.17,25.2,20000.0,15.1917,15.2098,15.1917,15.2098,20000.0
2009-09-16 13:50:00,25.2,25.2,25.16,25.17,40400.0,15.2098,15.2098,15.1857,15.1917,40400.0
2009-09-16 13:55:00,25.17,25.18,25.16,25.16,20000.0,15.1917,15.1978,15.1857,15.1857,20000.0
2009-09-16 14:00:00,25.16,25.2,25.16,25.2,71800.0,15.1857,15.2098,15.1857,15.2098,71800.0
2009-09-16 14:05:00,25.2,25.23,25.2,25.2,20800.0,15.2098,15.2279,15.2098,15.2098,20800.0
2009-09-16 14:10:00,25.19,25.3,25.19,25.29,65000.0,15.2038,15.2702,15.2038,15.2642,65000.0
2009-09-16 14:15:00,25.3,25.33,25.29,25.32,43200.0,15.2702,15.2883,15.2642,15.2823,43200.0
2009-09-16 14:20:00,25.32,25.33,25.3,25.31,26000.0,15.2823,15.2883,15.2702,15.2762,26000.0
2009-09-16 14:25:00,25.31,25.31,25.29,25.29,12400.0,15.2762,15.2762,15.2642,15.2642,12400.0
2009-09-16 14:30:00,25.3,25.3,25.28,25.29,21600.0,15.2702,15.2702,15.2581,15.2642,21600.0
2009-09-16 14:35:00,25.29,25.3,25.27,25.28,36600.0,15.2642,15.2702,15.2521,15.2581,36600.0
2009-09-16 14:40:00,25.28,25.32,25.28,25.32,33800.0,15.2581,15.2823,15.2581,15.2823,33800.0
2009-09-16 14:45:00,25.31,25.32,25.3,25.32,27400.0,15.2762,15.2823,15.2702,15.2823,27400.0
2009-09-16 14:50:00,25.32,25.34,25.31,25.32,26000.0,15.2823,15.2943,15.2762,15.2823,26000.0
2009-09-16 14:55:00,25.32,25.32,25.3,25.3,21600.0,15.2823,15.2823,15.2702,15.2702,21600.0
2009-09-16 15:00:00,25.29,25.29,25.23,25.24,52000.0,15.2642,15.2642,15.2279,15.234,52000.0
2009-09-16 15:05:00,25.24,25.28,25.23,25.28,56800.0,15.234,15.2581,15.2279,15.2581,56800.0
2009-09-16 15:10:00,25.28,25.28,25.24,25.25,22000.0,15.2581,15.2581,15.234,15.24,22000.0
2009-09-16 15:15:00,25.25,25.27,25.25,25.26,12600.0,15.24,15.2521,15.24,15.2461,12600.0
2009-09-16 15:20:00,25.27,25.3,25.27,25.29,27000.0,15.2521,15.2702,15.2521,15.2642,27000.0
2009-09-16 15:25:00,25.3,25.32,25.28,25.32,57600.0,15.2702,15.2823,15.2581,15.2823,57600.0
2009-09-16 15:30:00,25.32,25.32,25.29,25.31,59000.0,15.2823,15.2823,15.2642,15.2762,59000.0
2009-09-16 15:35:00,25.3,25.31,25.29,25.3,44000.0,15.2702,15.2762,15.2642,15.2702,44000.0
2009-09-16 15:40:00,25.3,25.36,25.3,25.35,128600.0,15.2702,15.3064,15.2702,15.3004,128600.0
2009-09-16 15:45:00,25.35,25.35,25.32,25.32,129200.0,15.3004,15.3004,15.2823,15.2823,129200.0
2009-09-16 15:50:00,25.32,25.34,25.28,25.28,147800.0,15.2823,15.2943,15.2581,15.2581,147800.0
2009-09-16 15:55:00,25.28,25.31,25.26,25.31,370400.0,15.2581,15.2762,15.2461,15.2762,370400.0
2009-09-17 09:30:00,25.28,25.36,25.21,25.27,31000.0,15.2581,15.3064,15.2159,15.2521,31000.0
2009-09-17 09:35:00,25.25,25.35,25.25,25.27,9000.0,15.24,15.3004,15.24,15.2521,9000.0
2009-09-17 09:40:00,25.27,25.32,25.25,25.29,36200.0,15.2521,15.2823,15.24,15.2642,36200.0
2009-09-17 09:45:00,25.3,25.31,25.24,25.25,33400.0,15.2702,15.2762,15.234,15.24,33400.0
2009-09-17 09:50:00,25.24,25.3,25.24,25.3,30800.0,15.234,15.2702,15.234,15.2702,30800.0
2009-09-17 09:55:00,25.3,25.39,25.29,25.36,50200.0,15.2702,15.3245,15.2642,15.3064,50200.0
2009-09-17 10:00:00,25.36,25.46,25.35,25.37,32400.0,15.3064,15.3668,15.3004,15.3124,32400.0
2009-09-17 10:05:00,25.37,25.39,25.35,25.37,69200.0,15.3124,15.3245,15.3004,15.3124,69200.0
2009-09-17 10:10:00,25.37,25.37,25.33,25.36,35800.0,15.3124,15.3124,15.2883,15.3064,35800.0
2009-09-17 10:15:00,25.36,25.37,25.32,25.35,58800.0,15.3064,15.3124,15.2823,15.3004,58800.0
2009-09-17 10:20:00,25.35,25.35,25.3,25.3,52800.0,15.3004,15.3004,15.2702,15.2702,52800.0
2009-09-17 10:25:00,25.3,25.31,25.28,25.29,65000.0,15.2702,15.2762,15.2581,15.2642,65000.0
2009-09-17 10:30:00,25.29,25.31,25.25,25.25,24600.0,15.2642,15.2762,15.24,15.24,24600.0
2009-09-17 10:35:00,25.25,25.29,25.24,25.24,26600.0,15.24,15.2642,15.234,15.234,26600.0
2009-09-17 10:40:00,25.24,25.32,25.24,25.32,38000.0,15.234,15.2823,15.234,15.2823,38000.0
2009-09-17 10:45:00,25.32,25.35,25.31,25.35,28400.0,15.2823,15.3004,15.2762,15.3004,28400.0
2009-09-17 10:50:00,25.35,25.36,25.33,25.34,38400.0,15.3004,15.3064,15.2883,15.2943,38400.0
2009-09-17 10:55:00,25.34,25.36,25.33,25.35,20800.0,15.2943,15.3064,15.2883,15.3004,20800.0
2009-09-17 11:00:00,25.35,25.35,25.34,25.35,16800.0,15.3004,15.3004,15.2943,15.3004,16800.0
2009-09-17 11:05:00,25.35,25.35,25.33,25.34,20400.0,15.3004,15.3004,15.2883,15.2943,20400.0
2009-09-17 11:10:00,25.34,25.36,25.34,25.34,25200.0,15.2943,15.3064,15.2943,15.2943,25200.0
2009-09-17 11:15:00,25.34,25.36,25.34,25.35,27200.0,15.2943,15.3064,15.2943,15.3004,27200.0
2009-09-17 11:20:00,25.35,25.36,25.34,25.35,25200.0,15.3004,15.3064,15.2943,15.3004,25200.0
2009-09-17 11:25:00,25.35,25.36,25.35,25.35,55800.0,15.3004,15.3064,15.3004,15.3004,55800.0
2009-09-17 11:30:00,25.35,25.37,25.35,25.37,17800.0,15.3004,15.3124,15.3004,15.3124,17800.0
2009-09-17 11:35:00,25.37,25.39,25.35,25.38,28000.0,15.3124,15.3245,15.3004,15.3185,28000.0
2009-09-17 11:40:00,25.37,25.37,25.35,25.36,18800.0,15.3124,15.3124,15.3004,15.3064,18800.0
2009-09-17 11:45:00,25.37,25.38,25.35,25.38,21000.0,15.3124,15.3185,15.3004,15.3185,21000.0
2009-09-17 11:50:00,25.38,25.38,25.35,25.38,28800.0,15.3185,15.3185,15.3004,15.3185,28800.0
2009-09-17 11:55:00,25.38,25.41,25.36,25.41,20800.0,15.3185,15.3366,15.3064,15.3366,20800.0
2009-09-17 12:00:00,25.41,25.43,25.41,25.43,20200.0,15.3366,15.3487,15.3366,15.3487,20200.0
2009-09-17 12:05:00,25.43,25.47,25.43,25.45,32400.0,15.3487,15.3728,15.3487,15.3607,32400.0
2009-09-17 12:10:00,25.45,25.45,25.38,25.39,34600.0,15.3607,15.3607,15.3185,15.3245,34600.0
2009-09-17 12:15:00,25.41,25.43,25.41,25.42,23800.0,15.3366,15.3487,15.3366,15.3426,23800.0
2009-09-17 12:20:00,25.43,25.5,25.43,25.49,38600.0,15.3487,15.3909,15.3487,15.3849,38600.0
2009-09-17 12:25:00,25.49,25.5,25.45,25.48,23600.0,15.3849,15.3909,15.3607,15.3788,23600.0
2009-09-17 12:30:00,25.48,25.48,25.46,25.46,10800.0,15.3788,15.3788,15.3668,15.3668,10800.0
2009-09-17 12:35:00,25.46,25.47,25.45,25.46,15200.0,15.3668,15.3728,15.3607,15.3668,15200.0
2009-09-17 12:40:00,25.46,25.47,25.45,25.47,26000.0,15.3668,15.3728,15.3607,15.3728,26000.0
2009-09-17 12:45:00,25.47,25.47,25.38,25.43,41400.0,15.3728,15.3728,15.3185,15.3487,41400.0
2009-09-17 12:50:00,25.43,25.44,25.43,25.44,24800.0,15.3487,15.3547,15.3487,15.3547,24800.0
2009-09-17 12:55:00,25.44,25.46,25.43,25.43,32000.0,15.3547,15.3668,15.3487,15.3487,32000.0
2009-09-17 13:00:00,25.45,25.48,25.43,25.45,24200.0,15.3607,15.3788,15.3487,15.3607,24200.0
2009-09-17 13:05:00,25.45,25.49,25.43,25.48,60200.0,15.3607,15.3849,15.3487,15.3788,60200.0
2009-09-17 13:10:00,25.48,25.49,25.47,25.48,26200.0,15.3788,15.3849,15.3728,15.3788,26200.0
2009-09-17 13:15:00,25.48,25.49,25.46,25.49,86400.0,15.3788,15.3849,15.3668,15.3849,86400.0
2009-09-17 13:20:00,25.48,25.5,25.47,25.5,60800.0,15.3788,15.3909,15.3728,15.3909,60800.0
2009-09-17 13:25:00,25.5,25.52,25.48,25.5,55000.0,15.3909,15.403,15.3788,15.3909,55000.0
2009-09-17 13:30:00,25.5,25.5,25.47,25.47,50400.0,15.3909,15.3909,15.3728,15.3728,50400.0
2009-09-17 13:35:00,25.48,25.5,25.46,25.5,38200.0,15.3788,15.3909,15.3668,15.3909,38200.0
2009-09-17 13:40:00,25.5,25.5,25.47,25.49,40600.0,15.3909,15.3909,15.3728,15.3849,40600.0
2009-09-17 13:45:00,25.49,25.5,25.46,25.47,50200.0,15.3849,15.3909,15.3668,15.3728,50200.0
2009-09-17 13:50:00,25.47,25.47,25.44,25.46,30600.0,15.3728,15.3728,15.3547,15.3668,30600.0
2009-09-17 13:55:00,25.46,25.48,25.45,25.47,42200.0,15.3668,15.3788,15.3607,15.3728,42200.0
2009-09-17 14:00:00,25.46,25.48,25.45,25.47,46000.0,15.3668,15.3788,15.3607,15.3728,46000.0
2009-09-17 14:05:00,25.47,25.48,25.46,25.48,31400.0,15.3728,15.3788,15.3668,15.3788,31400.0
2009-09-17 14:10:00,25.48,25.48,25.46,25.48,35800.0,15.3788,15.3788,15.3668,15.3788,35800.0
2009-09-17 14:15:00,25.48,25.49,25.47,25.49,30200.0,15.3788,15.3849,15.3728,15.3849,30200.0
2009-09-17 14:20:00,25.48,25.5,25.46,25.5,40400.0,15.3788,15.3909,15.3668,15.3909,40400.0
2009-09-17 14:25:00,25.5,25.55,25.5,25.53,70200.0,15.3909,15.4211,15.3909,15.409,70200.0
2009-09-17 14:30:00,25.53,25.56,25.51,25.51,58600.0,15.409,15.4271,15.3969,15.3969,58600.0
2009-09-17 14:35:00,25.51,25.54,25.48,25.49,36200.0,15.3969,15.4151,15.3788,15.3849,36200.0
2009-09-17 14:40:00,25.49,25.51,25.48,25.5,27800.0,15.3849,15.3969,15.3788,15.3909,27800.0
2009-09-17 14:45:00,25.51,25.55,25.51,25.53,30000.0,15.3969,15.4211,15.3969,15.409,30000.0
2009-09-17 14:50:00,25.54,25.55,25.52,25.54,25200.0,15.4151,15.4211,15.403,15.4151,25200.0
2009-09-17 14:55:00,25.55,25.56,25.52,25.53,38200.0,15.4211,15.4271,15.403,15.409,38200.0
2009-09-17 15:00:00,25.54,25.54,25.49,25.53,77400.0,15.4151,15.4151,15.3849,15.409,77400.0
2009-09-17 15:05:00,25.54,25.54,25.52,25.53,41600.0,15.4151,15.4151,15.403,15.409,41600.0
2009-09-17 15:10:00,25.53,25.54,25.52,25.54,50400.0,15.409,15.4151,15.403,15.4151,50400.0
2009-09-17 15:15:00,25.54,25.55,25.53,25.54,101000.0,15.4151,15.4211,15.409,15.4151,101000.0
2009-09-17 15:20:00,25.54,25.59,25.54,25.59,121600.0,15.4151,15.4452,15.4151,15.4452,121600.0
2009-09-17 15:25:00,25.58,25.61,25.56,25.6,95800.0,15.4392,15.4573,15.4271,15.4513,95800.0
2009-09-17 15:30:00,25.61,25.62,25.56,25.56,111000.0,15.4573,15.4633,15.4271,15.4271,111000.0
2009-09-17 15:35:00,25.56,25.6,25.56,25.59,118000.0,15.4271,15.4513,15.4271,15.4452,118000.0
2009-09-17 15:40:00,25.59,25.59,25.53,25.55,164000.0,15.4452,15.4452,15.409,15.4211,164000.0
2009-09-17 15:45:00,25.55,25.56,25.51,25.52,198600.0,15.4211,15.4271,15.3969,15.403,198600.0
2009-09-17 15:50:00,25.52,25.52,25.48,25.49,201400.0,15.403,15.403,15.3788,15.3849,201400.0
2009-09-17 15:55:00,25.48,25.53,25.48,25.52,255400.0,15.3788,15.409,15.3788,15.403,255400.0
2009-09-18 09:30:00,25.89,25.89,25.5,25.56,634000.0,15.6263,15.6263,15.3909,15.4271,634000.0
2009-09-18 09:35:00,25.57,25.63,25.5,25.5,34800.0,15.4332,15.4694,15.3909,15.3909,34800.0
2009-09-18 09:40:00,25.49,25.65,25.49,25.65,46000.0,15.3849,15.4814,15.3849,15.4814,46000.0
2009-09-18 09:45:00,25.62,25.74,25.62,25.71,52200.0,15.4633,15.5358,15.4633,15.5177,52200.0
2009-09-18 09:50:00,25.68,25.69,25.6,25.61,22800.0,15.4996,15.5056,15.4513,15.4573,22800.0
2009-09-18 09:55:00,25.61,25.61,25.52,25.53,18000.0,15.4573,15.4573,15.403,15.409,18000.0
2009-09-18 10:00:00,25.53,25.54,25.5,25.52,20600.0,15.409,15.4151,15.3909,15.403,20600.0
2009-09-18 10:05:00,25.52,25.52,25.47,25.51,18600.0,15.403,15.403,15.3728,15.3969,18600.0
2009-09-18 10:10:00,25.5,25.53,25.5,25.53,17800.0,15.3909,15.409,15.3909,15.409,17800.0
2009-09-18 10:15:00,25.53,25.53,25.46,25.46,24800.0,15.409,15.409,15.3668,15.3668,24800.0
2009-09-18 10:20:00,25.45,25.48,25.41,25.42,34600.0,15.3607,15.3788,15.3366,15.3426,34600.0
2009-09-18 10:25:00,25.42,25.43,25.39,25.39,18600.0,15.3426,15.3487,15.3245,15.3245,18600.0
2009-09-18 10:30:00,25.4,25.46,25.39,25.44,24400.0,15.3306,15.3668,15.3245,15.3547,24400.0
2009-09-18 10:35:00,25.45,25.48,25.43,25.43,13800.0,15.3607,15.3788,15.3487,15.3487,13800.0
2009-09-18 10:40:00,25.43,25.43,25.41,25.42,13000.0,15.3487,15.3487,15.3366,15.3426,13000.0
2009-09-18 10:45:00,25.42,25.42,25.39,25.41,26200.0,15.3426,15.3426,15.3245,15.3366,26200.0
2009-09-18 10:50:00,25.42,25.42,25.4,25.42,68000.0,15.3426,15.3426,15.3306,15.3426,68000.0
2009-09-18 10:55:00,25.42,25.42,25.41,25.41,28600.0,15.3426,15.3426,15.3366,15.3366,28600.0
2009-09-18 11:00:00,25.41,25.42,25.4,25.4,12800.0,15.3366,15.3426,15.3306,15.3306,12800.0
2009-09-18 11:05:00,25.4,25.42,25.4,25.42,13600.0,15.3306,15.3426,15.3306,15.3426,13600.0
2009-09-18 11:10:00,25.42,25.42,25.41,25.42,17600.0,15.3426,15.3426,15.3366,15.3426,17600.0
2009-09-18 11:15:00,25.42,25.42,25.39,25.41,15600.0,15.3426,15.3426,15.3245,15.3366,15600.0
2009-09-18 11:20:00,25.41,25.42,25.41,25.41,11400.0,15.3366,15.3426,15.3366,15.3366,11400.0
2009-09-18 11:25:00,25.42,25.42,25.38,25.38,9400.0,15.3426,15.3426,15.3185,15.3185,9400.0
2009-09-18 11:30:00,25.38,25.39,25.36,25.36,31600.0,15.3185,15.3245,15.3064,15.3064,31600.0
2009-09-18 11:35:00,25.36,25.39,25.36,25.39,22000.0,15.3064,15.3245,15.3064,15.3245,22000.0
2009-09-18 11:40:00,25.38,25.39,25.37,25.38,54800.0,15.3185,15.3245,15.3124,15.3185,54800.0
2009-09-18 11:45:00,25.38,25.38,25.37,25.38,9600.0,15.3185,15.3185,15.3124,15.3185,9600.0
2009-09-18 11:50:00,25.38,25.38,25.35,25.36,19000.0,15.3185,15.3185,15.3004,15.3064,19000.0
2009-09-18 11:55:00,25.36,25.36,25.33,25.33,34800.0,15.3064,15.3064,15.2883,15.2883,34800.0
2009-09-18 12:00:00,25.33,25.36,25.32,25.35,26000.0,15.2883,15.3064,15.2823,15.3004,26000.0
2009-09-18 12:05:00,25.35,25.36,25.34,25.35,24400.0,15.3004,15.3064,15.2943,15.3004,24400.0
2009-09-18 12:10:00,25.35,25.38,25.35,25.37,21600.0,15.3004,15.3185,15.3004,15.3124,21600.0
2009-09-18 12:15:00,25.37,25.38,25.36,25.38,52200.0,15.3124,15.3185,15.3064,15.3185,52200.0
2009-09-18 12:20:00,25.38,25.38,25.36,25.37,11600.0,15.3185,15.3185,15.3064,15.3124,11600.0
2009-09-18 12:25:00,25.38,25.38,25.36,25.37,16800.0,15.3185,15.3185,15.3064,15.3124,16800.0
2009-09-18 12:30:00,25.38,25.4,25.37,25.39,25400.0,15.3185,15.3306,15.3124,15.3245,25400.0
2009-09-18 12:35:00,25.39,25.42,25.38,25.42,33400.0,15.3245,15.3426,15.3185,15.3426,33400.0
2009-09-18 12:40:00,25.42,25.43,25.41,25.43,18800.0,15.3426,15.3487,15.3366,15.3487,18800.0
2009-09-18 12:45:00,25.43,25.43,25.43,25.43,7200.0,15.3487,15.3487,15.3487,15.3487,7200.0
2009-09-18 12:50:00,25.43,25.45,25.43,25.43,13800.0,15.3487,15.3607,15.3487,15.3487,13800.0
2009-09-18 12:55:00,25.43,25.43,25.39,25.43,32000.0,15.3487,15.3487,15.3245,15.3487,32000.0
2009-09-18 13:00:00,25.43,25.47,25.43,25.47,15800.0,15.3487,15.3728,15.3487,15.3728,15800.0
2009-09-18 13:05:00,25.46,25.47,25.45,25.46,11400.0,15.3668,15.3728,15.3607,15.3668,11400.0
2009-09-18 13:10:00,25.45,25.49,25.45,25.48,16600.0,15.3607,15.3849,15.3607,15.3788,16600.0
2009-09-18 13:15:00,25.49,25.52,25.47,25.52,44400.0,15.3849,15.403,15.3728,15.403,44400.0
2009-09-18 13:20:00,25.53,25.53,25.5,25.5,15000.0,15.409,15.409,15.3909,15.3909,15000.0
2009-09-18 13:25:00,25.5,25.54,25.5,25.53,7600.0,15.3909,15.4151,15.3909,15.409,7600.0
2009-09-18 13:30:00,25.53,25.54,25.52,25.52,24400.0,15.409,15.4151,15.403,15.403,24400.0
2009-09-18 13:35:00,25.53,25.54,25.52,25.53,20200.0,15.409,15.4151,15.403,15.409,20200.0
2009-09-18 13:40:00,25.54,25.55,25.54,25.54,16200.0,15.4151,15.4211,15.4151,15.4151,16200.0
2009-09-18 13:45:00,25.54,25.61,25.54,25.61,51800.0,15.4151,15.4573,15.4151,15.4573,51800.0
2009-09-18 13:50:00,25.61,25.63,25.57,25.6,52000.0,15.4573,15.4694,15.4332,15.4513,52000.0
2009-09-18 13:55:00,25.6,25.6,25.57,25.58,13400.0,15.4513,15.4513,15.4332,15.4392,13400.0
2009-09-18 14:00:00,25.58,25.59,25.57,25.59,18400.0,15.4392,15.4452,15.4332,15.4452,18400.0
2009-09-18 14:05:00,25.59,25.59,25.57,25.58,12600.0,15.4452,15.4452,15.4332,15.4392,12600.0
2009-09-18 14:10:00,25.57,25.57,25.54,25.54,16200.0,15.4332,15.4332,15.4151,15.4151,16200.0
2009-09-18 14:15:00,25.54,25.55,25.54,25.55,17400.0,15.4151,15.4211,15.4151,15.4211,17400.0
2009-09-18 14:20:00,25.55,25.55,25.52,25.53,27200.0,15.4211,15.4211,15.403,15.409,27200.0
2009-09-18 14:25:00,25.52,25.53,25.52,25.53,8000.0,15.403,15.409,15.403,15.409,8000.0
2009-09-18 14:30:00,25.52,25.52,25.5,25.51,25600.0,15.403,15.403,15.3909,15.3969,25600.0
2009-09-18 14:35:00,25.51,25.52,25.5,25.52,28000.0,15.3969,15.403,15.3909,15.403,28000.0
2009-09-18 14:40:00,25.52,25.52,25.5,25.5,11800.0,15.403,15.403,15.3909,15.3909,11800.0
2009-09-18 14:45:00,25.5,25.55,25.5,25.55,14400.0,15.3909,15.4211,15.3909,15.4211,14400.0
2009-09-18 14:50:00,25.55,25.56,25.55,25.55,15200.0,15.4211,15.4271,15.4211,15.4211,15200.0
2009-09-18 14:55:00,25.55,25.55,25.54,25.54,11000.0,15.4211,15.4211,15.4151,15.4151,11000.0
2009-09-18 15:00:00,25.53,25.56,25.52,25.56,41200.0,15.409,15.4271,15.403,15.4271,41200.0
2009-09-18 15:05:00,25.56,25.57,25.54,25.55,32000.0,15.4271,15.4332,15.4151,15.4211,32000.0
2009-09-18 15:10:00,25.55,25.58,25.55,25.56,35400.0,15.4211,15.4392,15.4211,15.4271,35400.0
2009-09-18 15:15:00,25.56,25.56,25.55,25.55,27000.0,15.4271,15.4271,15.4211,15.4211,27000.0
2009-09-18 15:20:00,25.55,25.55,25.54,25.55,25400.0,15.4211,15.4211,15.4151,15.4211,25400.0
2009-09-18 15:25:00,25.55,25.57,25.55,25.56,20200.0,15.4211,15.4332,15.4211,15.4271,20200.0
2009-09-18 15:30:00,25.56,25.56,25.5,25.5,71000.0,15.4271,15.4271,15.3909,15.3909,71000.0
2009-09-18 15:35:00,25.5,25.5,25.48,25.48,29200.0,15.3909,15.3909,15.3788,15.3788,29200.0
2009-09-18 15:40:00,25.48,25.5,25.47,25.48,71600.0,15.3788,15.3909,15.3728,15.3788,71600.0
2009-09-18 15:45:00,25.48,25.49,25.47,25.48,46600.0,15.3788,15.3849,15.3728,15.3788,46600.0
2009-09-18 15:50:00,25.49,25.5,25.48,25.48,81200.0,15.3849,15.3909,15.3788,15.3788,81200.0
2009-09-18 15:55:00,25.48,25.48,25.46,25.48,129400.0,15.3788,15.3788,15.3668,15.3788,129400.0
2009-09-21 09:30:00,25.42,25.43,25.28,25.29,56800.0,15.3426,15.3487,15.2581,15.2642,56800.0
2009-09-21 09:35:00,25.3,25.43,25.3,25.34,73000.0,15.2702,15.3487,15.2702,15.2943,73000.0
2009-09-21 09:40:00,25.36,25.38,25.28,25.29,23400.0,15.3064,15.3185,15.2581,15.2642,23400.0
2009-09-21 09:45:00,25.3,25.3,25.27,25.28,19600.0,15.2702,15.2702,15.2521,15.2581,19600.0
2009-09-21 09:50:00,25.28,25.29,25.25,25.28,40400.0,15.2581,15.2642,15.24,15.2581,40400.0
2009-09-21 09:55:00,25.28,25.28,25.16,25.17,67400.0,15.2581,15.2581,15.1857,15.1917,67400.0
2009-09-21 10:00:00,25.16,25.2,25.13,25.18,29200.0,15.1857,15.2098,15.1676,15.1978,29200.0
2009-09-21 10:05:00,25.19,25.21,25.16,25.17,22800.0,15.2038,15.2159,15.1857,15.1917,22800.0
2009-09-21 10:10:00,25.16,25.16,25.13,25.15,28600.0,15.1857,15.1857,15.1676,15.1797,28600.0
2009-09-21 10:15:00,25.14,25.19,25.14,25.18,31400.0,15.1736,15.2038,15.1736,15.1978,31400.0
2009-09-21 10:20:00,25.18,25.21,25.17,25.18,16600.0,15.1978,15.2159,15.1917,15.1978,16600.0
2009-09-21 10:25:00,25.18,25.22,25.17,25.21,30400.0,15.1978,15.2219,15.1917,15.2159,30400.0
2009-09-21 10:30:00,25.2,25.2,25.17,25.18,14400.0,15.2098,15.2098,15.1917,15.1978,14400.0
2009-09-21 10:35:00,25.17,25.2,25.16,25.18,21600.0,15.1917,15.2098,15.1857,15.1978,21600.0
2009-09-21 10:40:00,25.18,25.19,25.18,25.18,10200.0,15.1978,15.2038,15.1978,15.1978,10200.0
2009-09-21 10:45:00,25.19,25.23,25.19,25.22,12000.0,15.2038,15.2279,15.2038,15.2219,12000.0
2009-09-21 10:50:00,25.23,25.25,25.2,25.22,14600.0,15.2279,15.24,15.2098,15.2219,14600.0
2009-09-21 10:55:00,25.21,25.25,25.21,25.25,36000.0,15.2159,15.24,15.2159,15.24,36000.0
2009-09-21 11:00:00,25.25,25.25,25.23,25.24,19200.0,15.24,15.24,15.2279,15.234,19200.0
2009-09-21 11:05:00,25.24,25.25,25.22,25.25,20200.0,15.234,15.24,15.2219,15.24,20200.0
2009-09-21 11:10:00,25.25,25.25,25.21,25.21,15000.0,15.24,15.24,15.2159,15.2159,15000.0
2009-09-21 11:15:00,25.21,25.24,25.2,25.23,11400.0,15.2159,15.234,15.2098,15.2279,11400.0
2009-09-21 11:20:00,25.22,25.23,25.18,25.18,22600.0,15.2219,15.2279,15.1978,15.1978,22600.0
2009-09-21 11:25:00,25.2,25.23,25.19,25.2,12200.0,15.2098,15.2279,15.2038,15.2098,12200.0
2009-09-21 11:30:00,25.19,25.22,25.18,25.18,21000.0,15.2038,15.2219,15.1978,15.1978,21000.0
2009-09-21 11:35:00,25.18,25.24,25.18,25.24,18200.0,15.1978,15.234,15.1978,15.234,18200.0
2009-09-21 11:40:00,25.23,25.25,25.21,25.22,14400.0,15.2279,15.24,15.2159,15.2219,14400.0
2009-09-21 11:45:00,25.21,25.23,25.2,25.21,14200.0,15.2159,15.2279,15.2098,15.2159,14200.0
2009-09-21 11:50:00,25.21,25.21,25.18,25.2,21600.0,15.2159,15.2159,15.1978,15.2098,21600.0
2009-09-21 11:55:00,25.2,25.2,25.18,25.18,25400.0,15.2098,15.2098,15.1978,15.1978,25400.0
2009-09-21 12:00:00,25.18,25.22,25.18,25.21,76600.0,15.1978,15.2219,15.1978,15.2159,76600.0
2009-09-21 12:05:00,25.21,25.21,25.19,25.19,44200.0,15.2159,15.2159,15.2038,15.2038,44200.0
2009-09-21 12:10:00,25.2,25.23,25.2,25.21,20600.0,15.2098,15.2279,15.2098,15.2159,20600.0
2009-09-21 12:15:00,25.21,25.22,25.2,25.21,22000.0,15.2159,15.2219,15.2098,15.2159,22000.0
2009-09-21 12:20:00,25.22,25.22,25.21,25.21,12000.0,15.2219,15.2219,15.2159,15.2159,12000.0
2009-09-21 12:25:00,25.21,25.22,25.21,25.21,13000.0,15.2159,15.2219,15.2159,15.2159,13000.0
2009-09-21 12:30:00,25.22,25.23,25.21,25.23,9000.0,15.2219,15.2279,15.2159,15.2279,9000.0
2009-09-21 12:35:00,25.23,25.23,25.22,25.23,11400.0,15.2279,15.2279,15.2219,15.2279,11400.0
2009-09-21 12:40:00,25.23,25.24,25.22,25.22,14000.0,15.2279,15.234,15.2219,15.2219,14000.0
2009-09-21 12:45:00,25.22,25.22,25.2,25.2,27400.0,15.2219,15.2219,15.2098,15.2098,27400.0
2009-09-21 12:50:00,25.2,25.22,25.2,25.22,21400.0,15.2098,15.2219,15.2098,15.2219,21400.0
2009-09-21 12:55:00,25.22,25.25,25.22,25.25,14000.0,15.2219,15.24,15.2219,15.24,14000.0
2009-09-21 13:00:00,25.25,25.33,25.25,25.32,160800.0,15.24,15.2883,15.24,15.2823,160800.0
2009-09-21 13:05:00,25.32,25.35,25.32,25.35,57200.0,15.2823,15.3004,15.2823,15.3004,57200.0
2009-09-21 13:10:00,25.35,25.36,25.34,25.36,32200.0,15.3004,15.3064,15.2943,15.3064,32200.0
2009-09-21 13:15:00,25.35,25.38,25.35,25.37,16800.0,15.3004,15.3185,15.3004,15.3124,16800.0
2009-09-21 13:20:00,25.38,25.4,25.37,25.39,18000.0,15.3185,15.3306,15.3124,15.3245,18000.0
2009-09-21 13:25:00,25.39,25.42,25.39,25.42,32400.0,15.3245,15.3426,15.3245,15.3426,32400.0
2009-09-21 13:30:00,25.43,25.43,25.4,25.4,36200.0,15.3487,15.3487,15.3306,15.3306,36200.0
2009-09-21 13:35:00,25.4,25.41,25.38,25.41,45200.0,15.3306,15.3366,15.3185,15.3366,45200.0
2009-09-21 13:40:00,25.41,25.41,25.4,25.4,20200.0,15.3366,15.3366,15.3306,15.3306,20200.0
2009-09-21 13:45:00,25.4,25.45,25.4,25.44,36600.0,15.3306,15.3607,15.3306,15.3547,36600.0
2009-09-21 13:50:00,25.44,25.44,25.43,25.43,23600.0,15.3547,15.3547,15.3487,15.3487,23600.0
2009-09-21 13:55:00,25.44,25.44,25.43,25.43,21000.0,15.3547,15.3547,15.3487,15.3487,21000.0
2009-09-21 14:00:00,25.44,25.48,25.44,25.46,115600.0,15.3547,15.3788,15.3547,15.3668,115600.0
2009-09-21 14:05:00,25.46,25.47,25.46,25.46,12600.0,15.3668,15.3728,15.3668,15.3668,12600.0
2009-09-21 14:10:00,25.46,25.48,25.45,25.47,44000.0,15.3668,15.3788,15.3607,15.3728,44000.0
2009-09-21 14:15:00,25.48,25.48,25.47,25.48,31600.0,15.3788,15.3788,15.3728,15.3788,31600.0
2009-09-21 14:20:00,25.48,25.48,25.47,25.48,22200.0,15.3788,15.3788,15.3728,15.3788,22200.0
2009-09-21 14:25:00,25.48,25.48,25.48,25.48,18200.0,15.3788,15.3788,15.3788,15.3788,18200.0
2009-09-21 14:30:00,25.48,25.5,25.48,25.5,27800.0,15.3788,15.3909,15.3788,15.3909,27800.0
2009-09-21 14:35:00,25.5,25.5,25.5,25.5,23000.0,15.3909,15.3909,15.3909,15.3909,23000.0
2009-09-21 14:40:00,25.5,25.54,25.5,25.54,127800.0,15.3909,15.4151,15.3909,15.4151,127800.0
2009-09-21 14:45:00,25.54,25.54,25.53,25.53,23600.0,15.4151,15.4151,15.409,15.409,23600.0
2009-09-21 14:50:00,25.53,25.53,25.52,25.52,45800.0,15.409,15.409,15.403,15.403,45800.0
2009-09-21 14:55:00,25.52,25.53,25.52,25.52,48000.0,15.403,15.409,15.403,15.403,48000.0
2009-09-21 15:00:00,25.52,25.53,25.5,25.52,121600.0,15.403,15.409,15.3909,15.403,121600.0
2009-09-21 15:05:00,25.52,25.52,25.5,25.5,30800.0,15.403,15.403,15.3909,15.3909,30800.0
2009-09-21 15:10:00,25.5,25.5,25.49,25.5,32600.0,15.3909,15.3909,15.3849,15.3909,32600.0
2009-09-21 15:15:00,25.5,25.55,25.49,25.54,61000.0,15.3909,15.4211,15.3849,15.4151,61000.0
2009-09-21 15:20:00,25.54,25.55,25.54,25.55,26000.0,15.4151,15.4211,15.4151,15.4211,26000.0
2009-09-21 15:25:00,25.54,25.57,25.54,25.56,44800.0,15.4151,15.4332,15.4151,15.4271,44800.0
2009-09-21 15:30:00,25.56,25.56,25.47,25.47,93000.0,15.4271,15.4271,15.3728,15.3728,93000.0
2009-09-21 15:35:00,25.47,25.48,25.43,25.43,75600.0,15.3728,15.3788,15.3487,15.3487,75600.0
2009-09-21 15:40:00,25.43,25.47,25.43,25.46,62200.0,15.3487,15.3728,15.3487,15.3668,62200.0
2009-09-21 15:45:00,25.45,25.46,25.4,25.4,84200.0,15.3607,15.3668,15.3306,15.3306,84200.0
2009-09-21 15:50:00,25.4,25.45,25.39,25.44,79800.0,15.3306,15.3607,15.3245,15.3547,79800.0
2009-09-21 15:55:00,25.44,25.48,25.43,25.46,123600.0,15.3547,15.3788,15.3487,15.3668,123600.0
2009-09-22 09:30:00,25.49,25.49,25.14,25.14,51000.0,15.5042,15.5042,15.2913,15.2913,51000.0
2009-09-22 09:35:00,25.18,25.29,25.18,25.26,29200.0,15.3157,15.3826,15.3157,15.3643,29200.0
2009-09-22 09:40:00,25.25,25.28,25.13,25.16,26800.0,15.3582,15.3765,15.2852,15.3035,26800.0
2009-09-22 09:45:00,25.16,25.25,25.15,25.24,30800.0,15.3035,15.3582,15.2974,15.3521,30800.0
2009-09-22 09:50:00,25.24,25.25,25.23,25.23,11600.0,15.3521,15.3582,15.3461,15.3461,11600.0
2009-09-22 09:55:00,25.21,25.23,25.21,25.22,9200.0,15.3339,15.3461,15.3339,15.34,9200.0
2009-09-22 10:00:00,25.21,25.22,25.19,25.21,9400.0,15.3339,15.34,15.3217,15.3339,9400.0
2009-09-22 10:05:00,25.21,25.24,25.17,25.24,39400.0,15.3339,15.3521,15.3096,15.3521,39400.0
2009-09-22 10:10:00,25.24,25.29,25.24,25.29,25600.0,15.3521,15.3826,15.3521,15.3826,25600.0
2009-09-22 10:15:00,25.28,25.31,25.27,25.29,57400.0,15.3765,15.3947,15.3704,15.3826,57400.0
2009-09-22 10:20:00,25.29,25.3,25.25,25.25,23200.0,15.3826,15.3886,15.3582,15.3582,23200.0
2009-09-22 10:25:00,25.26,25.28,25.25,25.25,8600.0,15.3643,15.3765,15.3582,15.3582,8600.0
2009-09-22 10:30:00,25.25,25.25,25.24,25.25,37200.0,15.3582,15.3582,15.3521,15.3582,37200.0
2009-09-22 10:35:00,25.25,25.26,25.24,25.25,46200.0,15.3582,15.3643,15.3521,15.3582,46200.0
2009-09-22 10:40:00,25.25,25.28,25.25,25.28,36800.0,15.3582,15.3765,15.3582,15.3765,36800.0
2009-09-22 10:45:00,25.28,25.28,25.25,25.25,20600.0,15.3765,15.3765,15.3582,15.3582,20600.0
2009-09-22 10:50:00,25.25,25.25,25.24,25.24,16200.0,15.3582,15.3582,15.3521,15.3521,16200.0
2009-09-22 10:55:00,25.25,25.27,25.25,25.25,10600.0,15.3582,15.3704,15.3582,15.3582,10600.0
2009-09-22 11:00:00,25.25,25.27,25.25,25.26,17000.0,15.3582,15.3704,15.3582,15.3643,17000.0
2009-09-22 11:05:00,25.26,25.27,25.24,25.24,19600.0,15.3643,15.3704,15.3521,15.3521,19600.0
2009-09-22 11:10:00,25.24,25.25,25.24,25.25,6200.0,15.3521,15.3582,15.3521,15.3582,6200.0
2009-09-22 11:15:00,25.27,25.28,25.25,25.28,11800.0,15.3704,15.3765,15.3582,15.3765,11800.0
2009-09-22 11:20:00,25.27,25.27,25.24,25.24,12800.0,15.3704,15.3704,15.3521,15.3521,12800.0
2009-09-22 11:25:00,25.24,25.25,25.23,25.23,33800.0,15.3521,15.3582,15.3461,15.3461,33800.0
2009-09-22 11:30:00,25.23,25.23,25.22,25.22,12000.0,15.3461,15.3461,15.34,15.34,12000.0
2009-09-22 11:35:00,25.23,25.23,25.19,25.2,7000.0,15.3461,15.3461,15.3217,15.3278,7000.0
2009-09-22 11:40:00,25.21,25.21,25.2,25.2,39600.0,15.3339,15.3339,15.3278,15.3278,39600.0
2009-09-22 11:45:00,25.2,25.21,25.2,25.21,13000.0,15.3278,15.3339,15.3278,15.3339,13000.0
2009-09-22 11:50:00,25.21,25.21,25.2,25.21,9000.0,15.3339,15.3339,15.3278,15.3339,9000.0
2009-09-22 11:55:00,25.2,25.21,25.19,25.2,12000.0,15.3278,15.3339,15.3217,15.3278,12000.0
2009-09-22 12:00:00,25.2,25.22,25.19,25.22,16400.0,15.3278,15.34,15.3217,15.34,16400.0
2009-09-22 12:05:00,25.22,25.23,25.2,25.21,16200.0,15.34,15.3461,15.3278,15.3339,16200.0
2009-09-22 12:10:00,25.21,25.22,25.2,25.22,17400.0,15.3339,15.34,15.3278,15.34,17400.0
2009-09-22 12:15:00,25.22,25.22,25.18,25.18,12600.0,15.34,15.34,15.3157,15.3157,12600.0
2009-09-22 12:20:00,25.18,25.19,25.17,25.17,17200.0,15.3157,15.3217,15.3096,15.3096,17200.0
2009-09-22 12:25:00,25.17,25.18,25.17,25.18,10400.0,15.3096,15.3157,15.3096,15.3157,10400.0
2009-09-22 12:30:00,25.18,25.18,25.16,25.17,14000.0,15.3157,15.3157,15.3035,15.3096,14000.0
2009-09-22 12:35:00,25.17,25.17,25.13,25.13,20000.0,15.3096,15.3096,15.2852,15.2852,20000.0
2009-09-22 12:40:00,25.13,25.13,25.11,25.13,13600.0,15.2852,15.2852,15.2731,15.2852,13600.0
2009-09-22 12:45:00,25.13,25.14,25.13,25.14,11200.0,15.2852,15.2913,15.2852,15.2913,11200.0
2009-09-22 12:50:00,25.14,25.15,25.14,25.15,6000.0,15.2913,15.2974,15.2913,15.2974,6000.0
2009-09-22 12:55:00,25.15,25.15,25.14,25.14,4200.0,15.2974,15.2974,15.2913,15.2913,4200.0
2009-09-22 13:00:00,25.15,25.18,25.15,25.17,16000.0,15.2974,15.3157,15.2974,15.3096,16000.0
2009-09-22 13:05:00,25.17,25.22,25.16,25.22,28000.0,15.3096,15.34,15.3035,15.34,28000.0
2009-09-22 13:10:00,25.22,25.22,25.12,25.12,27800.0,15.34,15.34,15.2792,15.2792,27800.0
2009-09-22 13:15:00,25.12,25.14,25.11,25.13,26000.0,15.2792,15.2913,15.2731,15.2852,26000.0
2009-09-22 13:20:00,25.13,25.13,25.09,25.1,22400.0,15.2852,15.2852,15.2609,15.267,22400.0
2009-09-22 13:25:00,25.11,25.11,25.09,25.11,9600.0,15.2731,15.2731,15.2609,15.2731,9600.0
2009-09-22 13:30:00,25.11,25.14,25.11,25.14,5400.0,15.2731,15.2913,15.2731,15.2913,5400.0
2009-09-22 13:35:00,25.14,25.15,25.13,25.13,6600.0,15.2913,15.2974,15.2852,15.2852,6600.0
2009-09-22 13:40:00,25.11,25.12,25.1,25.11,5800.0,15.2731,15.2792,15.267,15.2731,5800.0
2009-09-22 13:45:00,25.11,25.11,25.11,25.11,13200.0,15.2731,15.2731,15.2731,15.2731,13200.0
2009-09-22 13:50:00,25.11,25.14,25.11,25.13,11800.0,15.2731,15.2913,15.2731,15.2852,11800.0
2009-09-22 13:55:00,25.13,25.14,25.13,25.13,5800.0,15.2852,15.2913,15.2852,15.2852,5800.0
2009-09-22 14:00:00,25.13,25.14,25.13,25.14,12200.0,15.2852,15.2913,15.2852,15.2913,12200.0
2009-09-22 14:05:00,25.14,25.15,25.14,25.15,5600.0,15.2913,15.2974,15.2913,15.2974,5600.0
2009-09-22 14:10:00,25.15,25.16,25.15,25.15,9600.0,15.2974,15.3035,15.2974,15.2974,9600.0
2009-09-22 14:15:00,25.15,25.16,25.15,25.16,5000.0,15.2974,15.3035,15.2974,15.3035,5000.0
2009-09-22 14:20:00,25.15,25.17,25.15,25.17,8200.0,15.2974,15.3096,15.2974,15.3096,8200.0
2009-09-22 14:25:00,25.16,25.17,25.15,25.16,8400.0,15.3035,15.3096,15.2974,15.3035,8400.0
2009-09-22 14:30:00,25.16,25.17,25.16,25.16,14200.0,15.3035,15.3096,15.3035,15.3035,14200.0
2009-09-22 14:35:00,25.16,25.16,25.14,25.14,11800.0,15.3035,15.3035,15.2913,15.2913,11800.0
2009-09-22 14:40:00,25.13,25.15,25.13,25.15,8200.0,15.2852,15.2974,15.2852,15.2974,8200.0
2009-09-22 14:45:00,25.15,25.15,25.14,25.15,9400.0,15.2974,15.2974,15.2913,15.2974,9400.0
2009-09-22 14:50:00,25.15,25.15,25.14,25.15,15600.0,15.2974,15.2974,15.2913,15.2974,15600.0
2009-09-22 14:55:00,25.15,25.15,25.13,25.14,19000.0,15.2974,15.2974,15.2852,15.2913,19000.0
2009-09-22 15:00:00,25.14,25.14,25.11,25.11,15200.0,15.2913,15.2913,15.2731,15.2731,15200.0
2009-09-22 15:05:00,25.11,25.13,25.11,25.12,11800.0,15.2731,15.2852,15.2731,15.2792,11800.0
2009-09-22 15:10:00,25.13,25.13,25.11,25.11,11800.0,15.2852,15.2852,15.2731,15.2731,11800.0
2009-09-22 15:15:00,25.11,25.15,25.11,25.15,39600.0,15.2731,15.2974,15.2731,15.2974,39600.0
2009-09-22 15:20:00,25.14,25.15,25.14,25.15,17600.0,15.2913,15.2974,15.2913,15.2974,17600.0
2009-09-22 15:25:00,25.15,25.17,25.15,25.17,13600.0,15.2974,15.3096,15.2974,15.3096,13600.0
2009-09-22 15:30:00,25.17,25.18,25.17,25.18,22800.0,15.3096,15.3157,15.3096,15.3157,22800.0
2009-09-22 15:35:00,25.18,25.18,25.16,25.16,36000.0,15.3157,15.3157,15.3035,15.3035,36000.0
2009-09-22 15:40:00,25.16,25.17,25.15,25.16,52000.0,15.3035,15.3096,15.2974,15.3035,52000.0
2009-09-22 15:45:00,25.15,25.16,25.14,25.16,49000.0,15.2974,15.3035,15.2913,15.3035,49000.0
2009-09-22 15:50:00,25.16,25.17,25.14,25.14,68400.0,15.3035,15.3096,15.2913,15.2913,68400.0
2009-09-22 15:55:00,25.14,25.16,25.12,25.13,116800.0,15.2913,15.3035,15.2792,15.2852,116800.0
2009-09-23 09:30:00,25.24,25.24,25.04,25.08,45600.0,15.3521,15.3521,15.2305,15.2548,45600.0
2009-09-23 09:35:00,25.08,25.11,25.06,25.1,9400.0,15.2548,15.2731,15.2427,15.267,9400.0
2009-09-23 09:40:00,25.1,25.1,25.02,25.06,26600.0,15.267,15.267,15.2183,15.2427,26600.0
2009-09-23 09:45:00,25.06,25.06,25.02,25.02,12400.0,15.2427,15.2427,15.2183,15.2183,12400.0
2009-09-23 09:50:00,25.03,25.03,24.98,24.98,19000.0,15.2244,15.2244,15.194,15.194,19000.0
2009-09-23 09:55:00,24.98,25.04,24.97,25.04,20000.0,15.194,15.2305,15.1879,15.2305,20000.0
2009-09-23 10:00:00,25.04,25.06,25.04,25.05,9600.0,15.2305,15.2427,15.2305,15.2366,9600.0
2009-09-23 10:05:00,25.05,25.06,25.04,25.05,13600.0,15.2366,15.2427,15.2305,15.2366,13600.0
2009-09-23 10:10:00,25.05,25.11,25.05,25.11,9600.0,15.2366,15.2731,15.2366,15.2731,9600.0
2009-09-23 10:15:00,25.11,25.14,25.11,25.13,20000.0,15.2731,15.2913,15.2731,15.2852,20000.0
2009-09-23 10:20:00,25.14,25.16,25.13,25.14,7400.0,15.2913,15.3035,15.2852,15.2913,7400.0
2009-09-23 10:25:00,25.14,25.14,25.1,25.13,32600.0,15.2913,15.2913,15.267,15.2852,32600.0
2009-09-23 10:30:00,25.13,25.13,25.09,25.11,12000.0,15.2852,15.2852,15.2609,15.2731,12000.0
2009-09-23 10:35:00,25.11,25.11,25.09,25.09,24400.0,15.2731,15.2731,15.2609,15.2609,24400.0
2009-09-23 10:40:00,25.08,25.09,25.06,25.08,13800.0,15.2548,15.2609,15.2427,15.2548,13800.0
2009-09-23 10:45:00,25.07,25.08,25.04,25.05,11600.0,15.2487,15.2548,15.2305,15.2366,11600.0
2009-09-23 10:50:00,25.05,25.06,25.04,25.05,14400.0,15.2366,15.2427,15.2305,15.2366,14400.0
2009-09-23 10:55:00,25.05,25.06,25.05,25.05,6200.0,15.2366,15.2427,15.2366,15.2366,6200.0
2009-09-23 11:00:00,25.06,25.11,25.05,25.1,9600.0,15.2427,15.2731,15.2366,15.267,9600.0
2009-09-23 11:05:00,25.1,25.18,25.09,25.17,24400.0,15.267,15.3157,15.2609,15.3096,24400.0
2009-09-23 11:10:00,25.16,25.22,25.16,25.21,14600.0,15.3035,15.34,15.3035,15.3339,14600.0
2009-09-23 11:15:00,25.21,25.24,25.2,25.21,18000.0,15.3339,15.3521,15.3278,15.3339,18000.0
2009-09-23 11:20:00,25.21,25.25,25.2,25.2,17000.0,15.3339,15.3582,15.3278,15.3278,17000.0
2009-09-23 11:25:00,25.2,25.2,25.18,25.19,12200.0,15.3278,15.3278,15.3157,15.3217,12200.0
2009-09-23 11:30:00,25.18,25.19,25.18,25.19,5400.0,15.3157,15.3217,15.3157,15.3217,5400.0
2009-09-23 11:35:00,25.19,25.19,25.18,25.19,4800.0,15.3217,15.3217,15.3157,15.3217,4800.0
2009-09-23 11:40:00,25.18,25.18,25.14,25.16,21400.0,15.3157,15.3157,15.2913,15.3035,21400.0
2009-09-23 11:45:00,25.17,25.17,25.17,25.17,4000.0,15.3096,15.3096,15.3096,15.3096,4000.0
2009-09-23 11:50:00,25.18,25.2,25.18,25.2,10400.0,15.3157,15.3278,15.3157,15.3278,10400.0
2009-09-23 11:55:00,25.2,25.23,25.2,25.23,17400.0,15.3278,15.3461,15.3278,15.3461,17400.0
2009-09-23 12:00:00,25.24,25.25,25.22,25.23,10200.0,15.3521,15.3582,15.34,15.3461,10200.0
2009-09-23 12:05:00,25.23,25.23,25.2,25.21,5400.0,15.3461,15.3461,15.3278,15.3339,5400.0
2009-09-23 12:10:00,25.21,25.21,25.19,25.2,6800.0,15.3339,15.3339,15.3217,15.3278,6800.0
2009-09-23 12:15:00,25.19,25.2,25.19,25.19,6200.0,15.3217,15.3278,15.3217,15.3217,6200.0
2009-09-23 12:20:00,25.19,25.2,25.18,25.18,11000.0,15.3217,15.3278,15.3157,15.3157,11000.0
2009-09-23 12:25:00,25.18,25.19,25.18,25.18,10600.0,15.3157,15.3217,15.3157,15.3157,10600.0
2009-09-23 12:30:00,25.18,25.21,25.18,25.18,12800.0,15.3157,15.3339,15.3157,15.3157,12800.0
2009-09-23 12:35:00,25.19,25.19,25.18,25.18,8200.0,15.3217,15.3217,15.3157,15.3157,8200.0
2009-09-23 12:40:00,25.19,25.22,25.18,25.21,8400.0,15.3217,15.34,15.3157,15.3339,8400.0
2009-09-23 12:45:00,25.22,25.22,25.21,25.22,10600.0,15.34,15.34,15.3339,15.34,10600.0
2009-09-23 12:50:00,25.23,25.23,25.22,25.23,11400.0,15.3461,15.3461,15.34,15.3461,11400.0
2009-09-23 12:55:00,25.23,25.24,25.21,25.21,14000.0,15.3461,15.3521,15.3339,15.3339,14000.0
2009-09-23 13:00:00,25.22,25.31,25.22,25.3,46200.0,15.34,15.3947,15.34,15.3886,46200.0
2009-09-23 13:05:00,25.3,25.33,25.3,25.33,26000.0,15.3886,15.4069,15.3886,15.4069,26000.0
2009-09-23 13:10:00,25.32,25.33,25.32,25.33,7600.0,15.4008,15.4069,15.4008,15.4069,7600.0
2009-09-23 13:15:00,25.33,25.36,25.33,25.35,32600.0,15.4069,15.4251,15.4069,15.4191,32600.0
2009-09-23 13:20:00,25.35,25.35,25.32,25.32,10600.0,15.4191,15.4191,15.4008,15.4008,10600.0
2009-09-23 13:25:00,25.32,25.32,25.3,25.31,6000.0,15.4008,15.4008,15.3886,15.3947,6000.0
2009-09-23 13:30:00,25.31,25.31,25.29,25.3,14000.0,15.3947,15.3947,15.3826,15.3886,14000.0
2009-09-23 13:35:00,25.29,25.3,25.28,25.28,5000.0,15.3826,15.3886,15.3765,15.3765,5000.0
2009-09-23 13:40:00,25.28,25.31,25.28,25.3,10400.0,15.3765,15.3947,15.3765,15.3886,10400.0
2009-09-23 13:45:00,25.3,25.32,25.3,25.31,9000.0,15.3886,15.4008,15.3886,15.3947,9000.0
2009-09-23 13:50:00,25.31,25.34,25.31,25.33,15400.0,15.3947,15.413,15.3947,15.4069,15400.0
2009-09-23 13:55:00,25.34,25.34,25.33,25.33,7400.0,15.413,15.413,15.4069,15.4069,7400.0
2009-09-23 14:00:00,25.33,25.34,25.33,25.33,13400.0,15.4069,15.413,15.4069,15.4069,13400.0
2009-09-23 14:05:00,25.32,25.34,25.29,25.29,10000.0,15.4008,15.413,15.3826,15.3826,10000.0
2009-09-23 14:10:00,25.28,25.31,25.25,25.29,22400.0,15.3765,15.3947,15.3582,15.3826,22400.0
2009-09-23 14:15:00,25.29,25.42,25.29,25.38,27200.0,15.3826,15.4616,15.3826,15.4373,27200.0
2009-09-23 14:20:00,25.39,25.43,25.36,25.41,23200.0,15.4434,15.4677,15.4251,15.4555,23200.0
2009-09-23 14:25:00,25.41,25.45,25.41,25.45,25400.0,15.4555,15.4799,15.4555,15.4799,25400.0
2009-09-23 14:30:00,25.46,25.53,25.44,25.52,68200.0,15.486,15.5285,15.4738,15.5225,68200.0
2009-09-23 14:35:00,25.51,25.53,25.5,25.5,55000.0,15.5164,15.5285,15.5103,15.5103,55000.0
2009-09-23 14:40:00,25.5,25.5,25.49,25.49,25000.0,15.5103,15.5103,15.5042,15.5042,25000.0
2009-09-23 14:45:00,25.49,25.51,25.49,25.5,14000.0,15.5042,15.5164,15.5042,15.5103,14000.0
2009-09-23 14:50:00,25.51,25.52,25.48,25.49,10400.0,15.5164,15.5225,15.4981,15.5042,10400.0
2009-09-23 14:55:00,25.49,25.49,25.36,25.38,42400.0,15.5042,15.5042,15.4251,15.4373,42400.0
2009-09-23 15:00:00,25.38,25.42,25.38,25.4,25000.0,15.4373,15.4616,15.4373,15.4495,25000.0
2009-09-23 15:05:00,25.4,25.45,25.4,25.43,14200.0,15.4495,15.4799,15.4495,15.4677,14200.0
2009-09-23 15:10:00,25.43,25.43,25.33,25.35,44200.0,15.4677,15.4677,15.4069,15.4191,44200.0
2009-09-23 15:15:00,25.34,25.37,25.31,25.36,16200.0,15.413,15.4312,15.3947,15.4251,16200.0
2009-09-23 15:20:00,25.35,25.35,25.29,25.32,28200.0,15.4191,15.4191,15.3826,15.4008,28200.0
2009-09-23 15:25:00,25.31,25.32,25.28,25.3,24600.0,15.3947,15.4008,15.3765,15.3886,24600.0
2009-09-23 15:30:00,25.3,25.3,25.25,25.26,32400.0,15.3886,15.3886,15.3582,15.3643,32400.0
2009-09-23 15:35:00,25.26,25.29,25.23,25.25,35600.0,15.3643,15.3826,15.3461,15.3582,35600.0
2009-09-23 15:40:00,25.24,25.27,25.23,25.25,57800.0,15.3521,15.3704,15.3461,15.3582,57800.0
2009-09-23 15:45:00,25.25,25.25,25.15,25.16,138800.0,15.3582,15.3582,15.2974,15.3035,138800.0
2009-09-23 15:50:00,25.16,25.16,25.05,25.09,161600.0,15.3035,15.3035,15.2366,15.2609,161600.0
2009-09-23 15:55:00,25.09,25.11,25.04,25.06,194800.0,15.2609,15.2731,15.2305,15.2427,194800.0
2009-09-24 09:30:00,25.03,25.2,25.0,25.04,55000.0,15.2244,15.3278,15.2062,15.2305,55000.0
2009-09-24 09:35:00,25.05,25.08,24.98,25.0,23800.0,15.2366,15.2548,15.194,15.2062,23800.0
2009-09-24 09:40:00,24.98,25.04,24.98,25.04,16000.0,15.194,15.2305,15.194,15.2305,16000.0
2009-09-24 09:45:00,25.03,25.11,25.03,25.11,17600.0,15.2244,15.2731,15.2244,15.2731,17600.0
2009-09-24 09:50:00,25.1,25.19,25.09,25.17,23000.0,15.267,15.3217,15.2609,15.3096,23000.0
2009-09-24 09:55:00,25.19,25.24,25.17,25.24,10400.0,15.3217,15.3521,15.3096,15.3521,10400.0
2009-09-24 10:00:00,25.24,25.24,25.09,25.13,29800.0,15.3521,15.3521,15.2609,15.2852,29800.0
2009-09-24 10:05:00,25.12,25.14,25.11,25.13,58400.0,15.2792,15.2913,15.2731,15.2852,58400.0
2009-09-24 10:10:00,25.12,25.13,25.08,25.09,36800.0,15.2792,15.2852,15.2548,15.2609,36800.0
2009-09-24 10:15:00,25.08,25.09,25.01,25.08,27400.0,15.2548,15.2609,15.2123,15.2548,27400.0
2009-09-24 10:20:00,25.08,25.08,25.0,25.05,35000.0,15.2548,15.2548,15.2062,15.2366,35000.0
2009-09-24 10:25:00,25.06,25.06,25.03,25.03,19200.0,15.2427,15.2427,15.2244,15.2244,19200.0
2009-09-24 10:30:00,25.04,25.04,25.0,25.04,36200.0,15.2305,15.2305,15.2062,15.2305,36200.0
2009-09-24 10:35:00,25.04,25.04,24.98,24.98,21800.0,15.2305,15.2305,15.194,15.194,21800.0
2009-09-24 10:40:00,24.99,25.0,24.95,24.97,13000.0,15.2001,15.2062,15.1758,15.1879,13000.0
2009-09-24 10:45:00,24.98,24.98,24.94,24.95,25600.0,15.194,15.194,15.1697,15.1758,25600.0
2009-09-24 10:50:00,24.95,24.97,24.93,24.95,24000.0,15.1758,15.1879,15.1636,15.1758,24000.0
2009-09-24 10:55:00,24.95,24.96,24.91,24.92,43400.0,15.1758,15.1818,15.1514,15.1575,43400.0
2009-09-24 11:00:00,24.92,24.93,24.91,24.92,15000.0,15.1575,15.1636,15.1514,15.1575,15000.0
2009-09-24 11:05:00,24.92,24.94,24.9,24.91,25000.0,15.1575,15.1697,15.1453,15.1514,25000.0
2009-09-24 11:10:00,24.91,24.95,24.91,24.95,18000.0,15.1514,15.1758,15.1514,15.1758,18000.0
2009-09-24 11:15:00,24.95,24.96,24.95,24.95,8600.0,15.1758,15.1818,15.1758,15.1758,8600.0
2009-09-24 11:20:00,24.95,24.95,24.91,24.91,7200.0,15.1758,15.1758,15.1514,15.1514,7200.0
2009-09-24 11:25:00,24.92,24.95,24.91,24.95,12800.0,15.1575,15.1758,15.1514,15.1758,12800.0
2009-09-24 11:30:00,24.95,24.95,24.93,24.94,12600.0,15.1758,15.1758,15.1636,15.1697,12600.0
2009-09-24 11:35:00,24.93,24.95,24.92,24.93,11000.0,15.1636,15.1758,15.1575,15.1636,11000.0
2009-09-24 11:40:00,24.93,24.96,24.93,24.96,10600.0,15.1636,15.1818,15.1636,15.1818,10600.0
2009-09-24 11:45:00,24.96,24.99,24.96,24.98,18600.0,15.1818,15.2001,15.1818,15.194,18600.0
2009-09-24 11:50:00,24.98,24.98,24.92,24.93,33400.0,15.194,15.194,15.1575,15.1636,33400.0
2009-09-24 11:55:00,24.93,24.93,24.91,24.91,27600.0,15.1636,15.1636,15.1514,15.1514,27600.0
2009-09-24 12:00:00,24.91,24.92,24.91,24.91,15000.0,15.1514,15.1575,15.1514,15.1514,15000.0
2009-09-24 12:05:00,24.91,24.96,24.91,24.96,21200.0,15.1514,15.1818,15.1514,15.1818,21200.0
2009-09-24 12:10:00,24.97,24.98,24.96,24.97,14000.0,15.1879,15.194,15.1818,15.1879,14000.0
2009-09-24 12:15:00,24.97,25.0,24.96,25.0,9800.0,15.1879,15.2062,15.1818,15.2062,9800.0
2009-09-24 12:20:00,24.99,24.99,24.96,24.97,10600.0,15.2001,15.2001,15.1818,15.1879,10600.0
2009-09-24 12:25:00,24.97,24.97,24.93,24.94,20800.0,15.1879,15.1879,15.1636,15.1697,20800.0
2009-09-24 12:30:00,24.95,24.96,24.94,24.95,8200.0,15.1758,15.1818,15.1697,15.1758,8200.0
2009-09-24 12:35:00,24.93,24.93,24.91,24.92,8400.0,15.1636,15.1636,15.1514,15.1575,8400.0
2009-09-24 12:40:00,24.92,24.92,24.91,24.92,6800.0,15.1575,15.1575,15.1514,15.1575,6800.0
2009-09-24 12:45:00,24.91,24.91,24.89,24.89,8600.0,15.1514,15.1514,15.1393,15.1393,8600.0
2009-09-24 12:50:00,24.89,24.91,24.89,24.9,15600.0,15.1393,15.1514,15.1393,15.1453,15600.0
2009-09-24 12:55:00,24.9,24.9,24.86,24.88,10800.0,15.1453,15.1453,15.121,15.1332,10800.0
2009-09-24 13:00:00,24.87,24.89,24.86,24.89,51400.0,15.1271,15.1393,15.121,15.1393,51400.0
2009-09-24 13:05:00,24.88,24.9,24.88,24.89,9000.0,15.1332,15.1453,15.1332,15.1393,9000.0
2009-09-24 13:10:00,24.89,24.91,24.89,24.9,13000.0,15.1393,15.1514,15.1393,15.1453,13000.0
2009-09-24 13:15:00,24.91,24.91,24.88,24.89,17800.0,15.1514,15.1514,15.1332,15.1393,17800.0
2009-09-24 13:20:00,24.89,24.89,24.89,24.89,6200.0,15.1393,15.1393,15.1393,15.1393,6200.0
2009-09-24 13:25:00,24.89,24.9,24.88,24.88,12400.0,15.1393,15.1453,15.1332,15.1332,12400.0
2009-09-24 13:30:00,24.89,24.94,24.89,24.93,29200.0,15.1393,15.1697,15.1393,15.1636,29200.0
2009-09-24 13:35:00,24.93,24.95,24.89,24.89,71000.0,15.1636,15.1758,15.1393,15.1393,71000.0
2009-09-24 13:40:00,24.9,24.9,24.86,24.88,25600.0,15.1453,15.1453,15.121,15.1332,25600.0
2009-09-24 13:45:00,24.87,24.9,24.87,24.9,9200.0,15.1271,15.1453,15.1271,15.1453,9200.0
2009-09-24 13:50:00,24.9,24.9,24.9,24.9,6200.0,15.1453,15.1453,15.1453,15.1453,6200.0
2009-09-24 13:55:00,24.9,24.9,24.9,24.9,7800.0,15.1453,15.1453,15.1453,15.1453,7800.0
2009-09-24 14:00:00,24.9,24.92,24.9,24.91,8800.0,15.1453,15.1575,15.1453,15.1514,8800.0
2009-09-24 14:05:00,24.91,24.92,24.9,24.9,19000.0,15.1514,15.1575,15.1453,15.1453,19000.0
2009-09-24 14:10:00,24.9,24.91,24.89,24.9,19800.0,15.1453,15.1514,15.1393,15.1453,19800.0
2009-09-24 14:15:00,24.89,24.91,24.89,24.9,9400.0,15.1393,15.1514,15.1393,15.1453,9400.0
2009-09-24 14:20:00,24.9,24.9,24.86,24.86,31200.0,15.1453,15.1453,15.121,15.121,31200.0
2009-09-24 14:25:00,24.87,24.89,24.86,24.89,14000.0,15.1271,15.1393,15.121,15.1393,14000.0
2009-09-24 14:30:00,24.89,24.91,24.88,24.9,46400.0,15.1393,15.1514,15.1332,15.1453,46400.0
2009-09-24 14:35:00,24.9,24.91,24.9,24.91,23000.0,15.1453,15.1514,15.1453,15.1514,23000.0
2009-09-24 14:40:00,24.9,24.91,24.9,24.9,31000.0,15.1453,15.1514,15.1453,15.1453,31000.0
2009-09-24 14:45:00,24.9,24.91,24.89,24.9,37000.0,15.1453,15.1514,15.1393,15.1453,37000.0
2009-09-24 14:50:00,24.9,24.91,24.9,24.9,39200.0,15.1453,15.1514,15.1453,15.1453,39200.0
2009-09-24 14:55:00,24.9,24.93,24.9,24.93,34400.0,15.1453,15.1636,15.1453,15.1636,34400.0
2009-09-24 15:00:00,24.93,24.97,24.93,24.96,84600.0,15.1636,15.1879,15.1636,15.1818,84600.0
2009-09-24 15:05:00,24.96,24.98,24.95,24.96,65000.0,15.1818,15.194,15.1758,15.1818,65000.0
2009-09-24 15:10:00,24.97,24.99,24.94,24.98,123000.0,15.1879,15.2001,15.1697,15.194,123000.0
2009-09-24 15:15:00,24.98,24.98,24.96,24.98,19600.0,15.194,15.194,15.1818,15.194,19600.0
2009-09-24 15:20:00,24.97,24.99,24.96,24.98,48800.0,15.1879,15.2001,15.1818,15.194,48800.0
2009-09-24 15:25:00,24.97,24.99,24.97,24.98,39400.0,15.1879,15.2001,15.1879,15.194,39400.0
2009-09-24 15:30:00,24.99,25.04,24.98,25.01,106800.0,15.2001,15.2305,15.194,15.2123,106800.0
2009-09-24 15:35:00,25.0,25.02,24.98,24.99,42800.0,15.2062,15.2183,15.194,15.2001,42800.0
2009-09-24 15:40:00,24.99,25.0,24.98,25.0,27600.0,15.2001,15.2062,15.194,15.2062,27600.0
2009-09-24 15:45:00,25.0,25.02,24.98,24.98,39000.0,15.2062,15.2183,15.194,15.194,39000.0
2009-09-24 15:50:00,24.98,25.01,24.98,24.98,48200.0,15.194,15.2123,15.194,15.194,48200.0
2009-09-24 15:55:00,24.99,24.99,24.95,24.95,179600.0,15.2001,15.2001,15.1758,15.1758,179600.0
2009-09-25 09:30:00,24.9,24.95,24.83,24.85,120400.0,15.1453,15.1758,15.1028,15.1149,120400.0
2009-09-25 09:35:00,24.85,24.85,24.81,24.82,88000.0,15.1149,15.1149,15.0906,15.0967,88000.0
2009-09-25 09:40:00,24.83,24.93,24.8,24.89,44400.0,15.1028,15.1636,15.0845,15.1393,44400.0
2009-09-25 09:45:00,24.9,24.95,24.89,24.91,13400.0,15.1453,15.1758,15.1393,15.1514,13400.0
2009-09-25 09:50:00,24.9,24.97,24.9,24.97,18600.0,15.1453,15.1879,15.1453,15.1879,18600.0
2009-09-25 09:55:00,24.97,24.97,24.9,24.91,18000.0,15.1879,15.1879,15.1453,15.1514,18000.0
2009-09-25 10:00:00,24.89,24.92,24.83,24.91,23000.0,15.1393,15.1575,15.1028,15.1514,23000.0
2009-09-25 10:05:00,24.91,25.01,24.91,25.0,20000.0,15.1514,15.2123,15.1514,15.2062,20000.0
2009-09-25 10:10:00,25.0,25.01,24.95,24.96,35600.0,15.2062,15.2123,15.1758,15.1818,35600.0
2009-09-25 10:15:00,24.98,24.98,24.94,24.95,9400.0,15.194,15.194,15.1697,15.1758,9400.0
2009-09-25 10:20:00,24.93,24.95,24.93,24.93,5000.0,15.1636,15.1758,15.1636,15.1636,5000.0
2009-09-25 10:25:00,24.92,24.95,24.92,24.93,5400.0,15.1575,15.1758,15.1575,15.1636,5400.0
2009-09-25 10:30:00,24.95,24.97,24.93,24.96,7400.0,15.1758,15.1879,15.1636,15.1818,7400.0
2009-09-25 10:35:00,24.96,24.98,24.95,24.96,27000.0,15.1818,15.194,15.1758,15.1818,27000.0
2009-09-25 10:40:00,24.95,25.0,24.95,24.99,36200.0,15.1758,15.2062,15.1758,15.2001,36200.0
2009-09-25 10:45:00,24.99,25.0,24.98,24.99,18200.0,15.2001,15.2062,15.194,15.2001,18200.0
2009-09-25 10:50:00,24.98,25.0,24.95,24.98,66400.0,15.194,15.2062,15.1758,15.194,66400.0
2009-09-25 10:55:00,24.98,24.99,24.93,24.93,32400.0,15.194,15.2001,15.1636,15.1636,32400.0
2009-09-25 11:00:00,24.93,24.93,24.91,24.92,9600.0,15.1636,15.1636,15.1514,15.1575,9600.0
2009-09-25 11:05:00,24.93,24.94,24.93,24.94,3000.0,15.1636,15.1697,15.1636,15.1697,3000.0
2009-09-25 11:10:00,24.93,24.93,24.89,24.89,11800.0,15.1636,15.1636,15.1393,15.1393,11800.0
2009-09-25 11:15:00,24.9,24.91,24.89,24.9,19800.0,15.1453,15.1514,15.1393,15.1453,19800.0
2009-09-25 11:20:00,24.9,24.9,24.89,24.89,22600.0,15.1453,15.1453,15.1393,15.1393,22600.0
2009-09-25 11:25:00,24.89,24.9,24.88,24.9,31800.0,15.1393,15.1453,15.1332,15.1453,31800.0
2009-09-25 11:30:00,24.9,24.91,24.89,24.9,46400.0,15.1453,15.1514,15.1393,15.1453,46400.0
2009-09-25 11:35:00,24.9,24.91,24.89,24.91,16000.0,15.1453,15.1514,15.1393,15.1514,16000.0
2009-09-25 11:40:00,24.9,24.92,24.9,24.9,11600.0,15.1453,15.1575,15.1453,15.1453,11600.0
2009-09-25 11:45:00,24.9,24.9,24.89,24.89,10800.0,15.1453,15.1453,15.1393,15.1393,10800.0
2009-09-25 11:50:00,24.89,24.9,24.89,24.9,5200.0,15.1393,15.1453,15.1393,15.1453,5200.0
2009-09-25 11:55:00,24.89,24.89,24.85,24.86,10000.0,15.1393,15.1393,15.1149,15.121,10000.0
2009-09-25 12:00:00,24.86,24.89,24.86,24.89,7400.0,15.121,15.1393,15.121,15.1393,7400.0
2009-09-25 12:05:00,24.89,24.9,24.89,24.9,6000.0,15.1393,15.1453,15.1393,15.1453,6000.0
2009-09-25 12:10:00,24.89,24.9,24.89,24.89,17000.0,15.1393,15.1453,15.1393,15.1393,17000.0
2009-09-25 12:15:00,24.89,24.89,24.8,24.82,22400.0,15.1393,15.1393,15.0845,15.0967,22400.0
2009-09-25 12:20:00,24.82,24.82,24.78,24.8,14400.0,15.0967,15.0967,15.0724,15.0845,14400.0
2009-09-25 12:25:00,24.8,24.81,24.8,24.81,8800.0,15.0845,15.0906,15.0845,15.0906,8800.0
2009-09-25 12:30:00,24.81,24.82,24.81,24.81,5800.0,15.0906,15.0967,15.0906,15.0906,5800.0
2009-09-25 12:35:00,24.81,24.81,24.8,24.8,7200.0,15.0906,15.0906,15.0845,15.0845,7200.0
2009-09-25 12:40:00,24.8,24.82,24.79,24.82,6600.0,15.0845,15.0967,15.0784,15.0967,6600.0
2009-09-25 12:45:00,24.82,24.82,24.82,24.82,2800.0,15.0967,15.0967,15.0967,15.0967,2800.0
2009-09-25 12:50:00,24.82,24.83,24.82,24.82,3600.0,15.0967,15.1028,15.0967,15.0967,3600.0
2009-09-25 12:55:00,24.82,24.83,24.79,24.8,17600.0,15.0967,15.1028,15.0784,15.0845,17600.0
2009-09-25 13:00:00,24.8,24.8,24.77,24.78,10400.0,15.0845,15.0845,15.0663,15.0724,10400.0
2009-09-25 13:05:00,24.79,24.79,24.78,24.79,2600.0,15.0784,15.0784,15.0724,15.0784,2600.0
2009-09-25 13:10:00,24.8,24.82,24.78,24.81,13200.0,15.0845,15.0967,15.0724,15.0906,13200.0
2009-09-25 13:15:00,24.81,24.82,24.81,24.82,19000.0,15.0906,15.0967,15.0906,15.0967,19000.0
2009-09-25 13:20:00,24.82,24.82,24.8,24.82,19000.0,15.0967,15.0967,15.0845,15.0967,19000.0
2009-09-25 13:25:00,24.82,24.88,24.82,24.87,16200.0,15.0967,15.1332,15.0967,15.1271,16200.0
2009-09-25 13:30:00,24.86,24.86,24.83,24.83,15000.0,15.121,15.121,15.1028,15.1028,15000.0
2009-09-25 13:35:00,24.83,24.83,24.8,24.8,10600.0,15.1028,15.1028,15.0845,15.0845,10600.0
2009-09-25 13:40:00,24.8,24.81,24.79,24.79,6400.0,15.0845,15.0906,15.0784,15.0784,6400.0
2009-09-25 13:45:00,24.79,24.79,24.78,24.78,10200.0,15.0784,15.0784,15.0724,15.0724,10200.0
2009-09-25 13:50:00,24.78,24.78,24.77,24.78,24800.0,15.0724,15.0724,15.0663,15.0724,24800.0
2009-09-25 13:55:00,24.78,24.84,24.77,24.84,36200.0,15.0724,15.1088,15.0663,15.1088,36200.0
2009-09-25 14:00:00,24.84,24.88,24.84,24.87,19600.0,15.1088,15.1332,15.1088,15.1271,19600.0
2009-09-25 14:05:00,24.86,24.89,24.86,24.88,12600.0,15.121,15.1393,15.121,15.1332,12600.0
2009-09-25 14:10:00,24.89,24.9,24.88,24.89,11400.0,15.1393,15.1453,15.1332,15.1393,11400.0
2009-09-25 14:15:00,24.89,24.89,24.88,24.88,15600.0,15.1393,15.1393,15.1332,15.1332,15600.0
2009-09-25 14:20:00,24.88,24.88,24.86,24.86,8800.0,15.1332,15.1332,15.121,15.121,8800.0
2009-09-25 14:25:00,24.86,24.86,24.86,24.86,8000.0,15.121,15.121,15.121,15.121,8000.0
2009-09-25 14:30:00,24.86,24.88,24.86,24.88,16400.0,15.121,15.1332,15.121,15.1332,16400.0
2009-09-25 14:35:00,24.89,24.9,24.87,24.9,22000.0,15.1393,15.1453,15.1271,15.1453,22000.0
2009-09-25 14:40:00,24.9,24.9,24.87,24.88,14800.0,15.1453,15.1453,15.1271,15.1332,14800.0
2009-09-25 14:45:00,24.88,24.89,24.87,24.88,4000.0,15.1332,15.1393,15.1271,15.1332,4000.0
2009-09-25 14:50:00,24.88,24.9,24.88,24.89,8800.0,15.1332,15.1453,15.1332,15.1393,8800.0
2009-09-25 14:55:00,24.89,24.9,24.89,24.9,6600.0,15.1393,15.1453,15.1393,15.1453,6600.0
2009-09-25 15:00:00,24.9,24.9,24.87,24.89,16600.0,15.1453,15.1453,15.1271,15.1393,16600.0
2009-09-25 15:05:00,24.89,24.9,24.88,24.89,13600.0,15.1393,15.1453,15.1332,15.1393,13600.0
2009-09-25 15:10:00,24.89,24.89,24.88,24.88,15000.0,15.1393,15.1393,15.1332,15.1332,15000.0
2009-09-25 15:15:00,24.88,24.91,24.88,24.9,37000.0,15.1332,15.1514,15.1332,15.1453,37000.0
2009-09-25 15:20:00,24.9,24.92,24.9,24.91,21200.0,15.1453,15.1575,15.1453,15.1514,21200.0
2009-09-25 15:25:00,24.92,24.93,24.91,24.93,18000.0,15.1575,15.1636,15.1514,15.1636,18000.0
2009-09-25 15:30:00,24.92,24.93,24.9,24.91,41600.0,15.1575,15.1636,15.1453,15.1514,41600.0
2009-09-25 15:35:00,24.92,24.93,24.86,24.88,59000.0,15.1575,15.1636,15.121,15.1332,59000.0
2009-09-25 15:40:00,24.87,24.88,24.83,24.83,54000.0,15.1271,15.1332,15.1028,15.1028,54000.0
2009-09-25 15:45:00,24.83,24.84,24.8,24.83,58200.0,15.1028,15.1088,15.0845,15.1028,58200.0
2009-09-25 15:50:00,24.83,24.88,24.83,24.83,98600.0,15.1028,15.1332,15.1028,15.1028,98600.0
2009-09-25 15:55:00,24.83,24.83,24.79,24.8,166000.0,15.1028,15.1028,15.0784,15.0845,166000.0
2009-09-28 09:30:00,24.83,24.93,24.83,24.87,20000.0,15.1028,15.1636,15.1028,15.1271,20000.0
2009-09-28 09:35:00,24.9,24.96,24.89,24.95,18200.0,15.1453,15.1818,15.1393,15.1758,18200.0
2009-09-28 09:40:00,24.97,24.97,24.88,24.97,9800.0,15.1879,15.1879,15.1332,15.1879,9800.0
2009-09-28 09:45:00,24.97,25.0,24.96,25.0,12000.0,15.1879,15.2062,15.1818,15.2062,12000.0
2009-09-28 09:50:00,25.0,25.04,25.0,25.04,8800.0,15.2062,15.2305,15.2062,15.2305,8800.0
2009-09-28 09:55:00,25.05,25.05,25.02,25.03,5200.0,15.2366,15.2366,15.2183,15.2244,5200.0
2009-09-28 10:00:00,25.04,25.09,25.03,25.09,12800.0,15.2305,15.2609,15.2244,15.2609,12800.0
2009-09-28 10:05:00,25.09,25.11,25.07,25.1,9400.0,15.2609,15.2731,15.2487,15.267,9400.0
2009-09-28 10:10:00,25.11,25.13,25.11,25.12,3600.0,15.2731,15.2852,15.2731,15.2792,3600.0
2009-09-28 10:15:00,25.12,25.13,25.1,25.1,8200.0,15.2792,15.2852,15.267,15.267,8200.0
2009-09-28 10:20:00,25.1,25.1,25.1,25.1,10600.0,15.267,15.267,15.267,15.267,10600.0
2009-09-28 10:25:00,25.1,25.1,25.07,25.09,27600.0,15.267,15.267,15.2487,15.2609,27600.0
2009-09-28 10:30:00,25.09,25.13,25.09,25.13,11200.0,15.2609,15.2852,15.2609,15.2852,11200.0
2009-09-28 10:35:00,25.13,25.15,25.12,25.15,17600.0,15.2852,15.2974,15.2792,15.2974,17600.0
2009-09-28 10:40:00,25.15,25.15,25.13,25.15,18400.0,15.2974,15.2974,15.2852,15.2974,18400.0
2009-09-28 10:45:00,25.15,25.16,25.14,25.15,14000.0,15.2974,15.3035,15.2913,15.2974,14000.0
2009-09-28 10:50:00,25.16,25.17,25.15,25.17,13600.0,15.3035,15.3096,15.2974,15.3096,13600.0
2009-09-28 10:55:00,25.17,25.2,25.16,25.18,25600.0,15.3096,15.3278,15.3035,15.3157,25600.0
2009-09-28 11:00:00,25.18,25.2,25.18,25.2,9600.0,15.3157,15.3278,15.3157,15.3278,9600.0
2009-09-28 11:05:00,25.2,25.21,25.19,25.2,15200.0,15.3278,15.3339,15.3217,15.3278,15200.0
2009-09-28 11:10:00,25.2,25.22,25.2,25.22,20600.0,15.3278,15.34,15.3278,15.34,20600.0
2009-09-28 11:15:00,25.22,25.25,25.22,25.25,17600.0,15.34,15.3582,15.34,15.3582,17600.0
2009-09-28 11:20:00,25.25,25.27,25.25,25.26,23600.0,15.3582,15.3704,15.3582,15.3643,23600.0
2009-09-28 11:25:00,25.27,25.3,25.26,25.29,14400.0,15.3704,15.3886,15.3643,15.3826,14400.0
2009-09-28 11:30:00,25.3,25.31,25.27,25.29,12400.0,15.3886,15.3947,15.3704,15.3826,12400.0
2009-09-28 11:35:00,25.29,25.3,25.28,25.29,13600.0,15.3826,15.3886,15.3765,15.3826,13600.0
2009-09-28 11:40:00,25.3,25.3,25.28,25.29,11800.0,15.3886,15.3886,15.3765,15.3826,11800.0
2009-09-28 11:45:00,25.29,25.3,25.29,25.29,7200.0,15.3826,15.3886,15.3826,15.3826,7200.0
2009-09-28 11:50:00,25.3,25.3,25.24,25.25,23000.0,15.3886,15.3886,15.3521,15.3582,23000.0
2009-09-28 11:55:00,25.25,25.25,25.21,25.21,9600.0,15.3582,15.3582,15.3339,15.3339,9600.0
2009-09-28 12:00:00,25.21,25.23,25.18,25.19,28800.0,15.3339,15.3461,15.3157,15.3217,28800.0
2009-09-28 12:05:00,25.18,25.24,25.18,25.24,11400.0,15.3157,15.3521,15.3157,15.3521,11400.0
2009-09-28 12:10:00,25.23,25.24,25.23,25.24,12800.0,15.3461,15.3521,15.3461,15.3521,12800.0
2009-09-28 12:15:00,25.24,25.24,25.24,25.24,7200.0,15.3521,15.3521,15.3521,15.3521,7200.0
2009-09-28 12:20:00,25.24,25.24,25.23,25.24,6400.0,15.3521,15.3521,15.3461,15.3521,6400.0
2009-09-28 12:25:00,25.24,25.26,25.24,25.25,10400.0,15.3521,15.3643,15.3521,15.3582,10400.0
2009-09-28 12:30:00,25.25,25.25,25.22,25.22,27000.0,15.3582,15.3582,15.34,15.34,27000.0
2009-09-28 12:35:00,25.23,25.23,25.18,25.18,82600.0,15.3461,15.3461,15.3157,15.3157,82600.0
2009-09-28 12:40:00,25.18,25.21,25.18,25.2,23800.0,15.3157,15.3339,15.3157,15.3278,23800.0
2009-09-28 12:45:00,25.2,25.21,25.17,25.19,28400.0,15.3278,15.3339,15.3096,15.3217,28400.0
2009-09-28 12:50:00,25.2,25.25,25.18,25.21,166200.0,15.3278,15.3582,15.3157,15.3339,166200.0
2009-09-28 12:55:00,25.22,25.23,25.21,25.21,4000.0,15.34,15.3461,15.3339,15.3339,4000.0
2009-09-28 13:00:00,25.22,25.23,25.19,25.19,4000.0,15.34,15.3461,15.3217,15.3217,4000.0
2009-09-28 13:05:00,25.18,25.2,25.18,25.2,13800.0,15.3157,15.3278,15.3157,15.3278,13800.0
2009-09-28 13:10:00,25.2,25.2,25.18,25.2,3000.0,15.3278,15.3278,15.3157,15.3278,3000.0
2009-09-28 13:15:00,25.21,25.21,25.19,25.2,3800.0,15.3339,15.3339,15.3217,15.3278,3800.0
2009-09-28 13:20:00,25.21,25.21,25.18,25.18,9800.0,15.3339,15.3339,15.3157,15.3157,9800.0
2009-09-28 13:25:00,25.2,25.2,25.19,25.19,5800.0,15.3278,15.3278,15.3217,15.3217,5800.0
2009-09-28 13:30:00,25.2,25.2,25.18,25.18,13800.0,15.3278,15.3278,15.3157,15.3157,13800.0
2009-09-28 13:35:00,25.2,25.2,25.18,25.18,8800.0,15.3278,15.3278,15.3157,15.3157,8800.0
2009-09-28 13:40:00,25.18,25.2,25.18,25.2,16200.0,15.3157,15.3278,15.3157,15.3278,16200.0
2009-09-28 13:45:00,25.2,25.2,25.18,25.2,4800.0,15.3278,15.3278,15.3157,15.3278,4800.0
2009-09-28 13:50:00,25.2,25.21,25.19,25.2,9200.0,15.3278,15.3339,15.3217,15.3278,9200.0
2009-09-28 13:55:00,25.21,25.21,25.18,25.18,7600.0,15.3339,15.3339,15.3157,15.3157,7600.0
2009-09-28 14:00:00,25.18,25.18,25.16,25.16,16000.0,15.3157,15.3157,15.3035,15.3035,16000.0
2009-09-28 14:05:00,25.17,25.17,25.14,25.14,6600.0,15.3096,15.3096,15.2913,15.2913,6600.0
2009-09-28 14:10:00,25.14,25.15,25.13,25.15,9200.0,15.2913,15.2974,15.2852,15.2974,9200.0
2009-09-28 14:15:00,25.16,25.17,25.15,25.17,6400.0,15.3035,15.3096,15.2974,15.3096,6400.0
2009-09-28 14:20:00,25.18,25.18,25.17,25.18,3800.0,15.3157,15.3157,15.3096,15.3157,3800.0
2009-09-28 14:25:00,25.18,25.18,25.17,25.18,8400.0,15.3157,15.3157,15.3096,15.3157,8400.0
2009-09-28 14:30:00,25.18,25.18,25.17,25.17,9800.0,15.3157,15.3157,15.3096,15.3096,9800.0
2009-09-28 14:35:00,25.16,25.17,25.15,25.17,16400.0,15.3035,15.3096,15.2974,15.3096,16400.0
2009-09-28 14:40:00,25.17,25.17,25.15,25.15,16400.0,15.3096,15.3096,15.2974,15.2974,16400.0
2009-09-28 14:45:00,25.15,25.16,25.14,25.15,13200.0,15.2974,15.3035,15.2913,15.2974,13200.0
2009-09-28 14:50:00,25.15,25.16,25.14,25.14,9000.0,15.2974,15.3035,15.2913,15.2913,9000.0
2009-09-28 14:55:00,25.13,25.15,25.13,25.13,16600.0,15.2852,15.2974,15.2852,15.2852,16600.0
2009-09-28 15:00:00,25.13,25.14,25.11,25.11,13400.0,15.2852,15.2913,15.2731,15.2731,13400.0
2009-09-28 15:05:00,25.11,25.13,25.11,25.13,11800.0,15.2731,15.2852,15.2731,15.2852,11800.0
2009-09-28 15:10:00,25.13,25.13,25.13,25.13,8600.0,15.2852,15.2852,15.2852,15.2852,8600.0
2009-09-28 15:15:00,25.13,25.15,25.12,25.15,11600.0,15.2852,15.2974,15.2792,15.2974,11600.0
2009-09-28 15:20:00,25.15,25.18,25.15,25.16,27200.0,15.2974,15.3157,15.2974,15.3035,27200.0
2009-09-28 15:25:00,25.17,25.19,25.14,25.14,23800.0,15.3096,15.3217,15.2913,15.2913,23800.0
2009-09-28 15:30:00,25.14,25.14,25.11,25.13,21000.0,15.2913,15.2913,15.2731,15.2852,21000.0
2009-09-28 15:35:00,25.14,25.15,25.13,25.14,17400.0,15.2913,15.2974,15.2852,15.2913,17400.0
2009-09-28 15:40:00,25.14,25.17,25.14,25.15,31600.0,15.2913,15.3096,15.2913,15.2974,31600.0
2009-09-28 15:45:00,25.15,25.15,25.1,25.1,37000.0,15.2974,15.2974,15.267,15.267,37000.0
2009-09-28 15:50:00,25.1,25.1,25.09,25.09,51800.0,15.267,15.267,15.2609,15.2609,51800.0
2009-09-28 15:55:00,25.09,25.1,25.07,25.1,110800.0,15.2609,15.267,15.2487,15.267,110800.0
2009-09-29 09:30:00,25.12,25.13,24.92,24.98,36000.0,15.2792,15.2852,15.1575,15.194,36000.0
2009-09-29 09:35:00,25.0,25.08,25.0,25.04,16000.0,15.2062,15.2548,15.2062,15.2305,16000.0
2009-09-29 09:40:00,25.06,25.16,25.05,25.1,24200.0,15.2427,15.3035,15.2366,15.267,24200.0
2009-09-29 09:45:00,25.11,25.11,25.03,25.07,16200.0,15.2731,15.2731,15.2244,15.2487,16200.0
2009-09-29 09:50:00,25.08,25.1,25.05,25.09,25800.0,15.2548,15.267,15.2366,15.2609,25800.0
2009-09-29 09:55:00,25.08,25.15,25.08,25.11,35200.0,15.2548,15.2974,15.2548,15.2731,35200.0
2009-09-29 10:00:00,25.12,25.12,25.03,25.07,52600.0,15.2792,15.2792,15.2244,15.2487,52600.0
2009-09-29 10:05:00,25.08,25.08,25.04,25.05,17800.0,15.2548,15.2548,15.2305,15.2366,17800.0
2009-09-29 10:10:00,25.03,25.06,25.01,25.06,14800.0,15.2244,15.2427,15.2123,15.2427,14800.0
2009-09-29 10:15:00,25.04,25.06,25.02,25.05,38200.0,15.2305,15.2427,15.2183,15.2366,38200.0
2009-09-29 10:20:00,25.05,25.05,25.02,25.02,7400.0,15.2366,15.2366,15.2183,15.2183,7400.0
2009-09-29 10:25:00,25.02,25.04,25.01,25.02,6200.0,15.2183,15.2305,15.2123,15.2183,6200.0
2009-09-29 10:30:00,25.03,25.05,25.02,25.05,11600.0,15.2244,15.2366,15.2183,15.2366,11600.0
2009-09-29 10:35:00,25.04,25.07,25.03,25.05,14800.0,15.2305,15.2487,15.2244,15.2366,14800.0
2009-09-29 10:40:00,25.06,25.06,25.03,25.04,40400.0,15.2427,15.2427,15.2244,15.2305,40400.0
2009-09-29 10:45:00,25.04,25.04,24.99,25.0,23000.0,15.2305,15.2305,15.2001,15.2062,23000.0
2009-09-29 10:50:00,25.0,25.0,24.99,25.0,12000.0,15.2062,15.2062,15.2001,15.2062,12000.0
2009-09-29 10:55:00,25.0,25.01,24.99,25.0,9800.0,15.2062,15.2123,15.2001,15.2062,9800.0
2009-09-29 11:00:00,25.0,25.0,24.94,24.95,27800.0,15.2062,15.2062,15.1697,15.1758,27800.0
2009-09-29 11:05:00,24.95,24.97,24.93,24.93,14200.0,15.1758,15.1879,15.1636,15.1636,14200.0
2009-09-29 11:10:00,24.93,24.93,24.9,24.92,15600.0,15.1636,15.1636,15.1453,15.1575,15600.0
2009-09-29 11:15:00,24.92,24.93,24.92,24.93,7600.0,15.1575,15.1636,15.1575,15.1636,7600.0
2009-09-29 11:20:00,24.94,24.95,24.91,24.95,23600.0,15.1697,15.1758,15.1514,15.1758,23600.0
2009-09-29 11:25:00,24.95,24.95,24.89,24.91,29800.0,15.1758,15.1758,15.1393,15.1514,29800.0
2009-09-29 11:30:00,24.91,24.93,24.91,24.93,9800.0,15.1514,15.1636,15.1514,15.1636,9800.0
2009-09-29 11:35:00,24.93,24.95,24.92,24.93,18800.0,15.1636,15.1758,15.1575,15.1636,18800.0
2009-09-29 11:40:00,24.93,24.95,24.91,24.93,65600.0,15.1636,15.1758,15.1514,15.1636,65600.0
2009-09-29 11:45:00,24.93,24.94,24.9,24.91,30000.0,15.1636,15.1697,15.1453,15.1514,30000.0
2009-09-29 11:50:00,24.91,24.91,24.9,24.91,13000.0,15.1514,15.1514,15.1453,15.1514,13000.0
2009-09-29 11:55:00,24.91,24.91,24.89,24.9,20400.0,15.1514,15.1514,15.1393,15.1453,20400.0
2009-09-29 12:00:00,24.9,24.92,24.89,24.9,29800.0,15.1453,15.1575,15.1393,15.1453,29800.0
2009-09-29 12:05:00,24.9,24.93,24.9,24.92,16000.0,15.1453,15.1636,15.1453,15.1575,16000.0
2009-09-29 12:10:00,24.93,24.93,24.86,24.89,75000.0,15.1636,15.1636,15.121,15.1393,75000.0
2009-09-29 12:15:00,24.89,24.89,24.85,24.86,57200.0,15.1393,15.1393,15.1149,15.121,57200.0
2009-09-29 12:20:00,24.86,24.89,24.82,24.83,61800.0,15.121,15.1393,15.0967,15.1028,61800.0
2009-09-29 12:25:00,24.84,24.85,24.82,24.83,33200.0,15.1088,15.1149,15.0967,15.1028,33200.0
2009-09-29 12:30:00,24.83,24.87,24.83,24.86,17000.0,15.1028,15.1271,15.1028,15.121,17000.0
2009-09-29 12:35:00,24.86,24.86,24.85,24.86,18200.0,15.121,15.121,15.1149,15.121,18200.0
2009-09-29 12:40:00,24.86,24.86,24.84,24.86,22400.0,15.121,15.121,15.1088,15.121,22400.0
2009-09-29 12:45:00,24.85,24.89,24.84,24.86,70200.0,15.1149,15.1393,15.1088,15.121,70200.0
2009-09-29 12:50:00,24.85,24.89,24.84,24.89,27400.0,15.1149,15.1393,15.1088,15.1393,27400.0
2009-09-29 12:55:00,24.89,24.92,24.89,24.92,14400.0,15.1393,15.1575,15.1393,15.1575,14400.0
2009-09-29 13:00:00,24.92,24.95,24.92,24.95,12600.0,15.1575,15.1758,15.1575,15.1758,12600.0
2009-09-29 13:05:00,24.95,24.98,24.95,24.98,10200.0,15.1758,15.194,15.1758,15.194,10200.0
2009-09-29 13:10:00,24.98,25.0,24.97,24.99,24200.0,15.194,15.2062,15.1879,15.2001,24200.0
2009-09-29 13:15:00,24.99,25.02,24.98,25.02,22800.0,15.2001,15.2183,15.194,15.2183,22800.0
2009-09-29 13:20:00,25.02,25.04,25.01,25.04,17200.0,15.2183,15.2305,15.2123,15.2305,17200.0
2009-09-29 13:25:00,25.04,25.06,25.04,25.06,18000.0,15.2305,15.2427,15.2305,15.2427,18000.0
2009-09-29 13:30:00,25.06,25.07,25.06,25.07,18400.0,15.2427,15.2487,15.2427,15.2487,18400.0
2009-09-29 13:35:00,25.07,25.1,25.07,25.09,46800.0,15.2487,15.267,15.2487,15.2609,46800.0
2009-09-29 13:40:00,25.09,25.11,25.08,25.08,34600.0,15.2609,15.2731,15.2548,15.2548,34600.0
2009-09-29 13:45:00,25.08,25.1,25.08,25.09,43000.0,15.2548,15.267,15.2548,15.2609,43000.0
2009-09-29 13:50:00,25.09,25.12,25.09,25.1,37800.0,15.2609,15.2792,15.2609,15.267,37800.0
2009-09-29 13:55:00,25.1,25.13,25.09,25.12,19000.0,15.267,15.2852,15.2609,15.2792,19000.0
2009-09-29 14:00:00,25.13,25.14,25.1,25.1,28200.0,15.2852,15.2913,15.267,15.267,28200.0
2009-09-29 14:05:00,25.1,25.1,25.09,25.1,9400.0,15.267,15.267,15.2609,15.267,9400.0
2009-09-29 14:10:00,25.1,25.11,25.1,25.11,12400.0,15.267,15.2731,15.267,15.2731,12400.0
2009-09-29 14:15:00,25.11,25.12,25.11,25.12,13000.0,15.2731,15.2792,15.2731,15.2792,13000.0
2009-09-29 14:20:00,25.12,25.13,25.12,25.13,11400.0,15.2792,15.2852,15.2792,15.2852,11400.0
2009-09-29 14:25:00,25.13,25.15,25.13,25.14,14200.0,15.2852,15.2974,15.2852,15.2913,14200.0
2009-09-29 14:30:00,25.15,25.15,25.12,25.12,14400.0,15.2974,15.2974,15.2792,15.2792,14400.0
2009-09-29 14:35:00,25.12,25.13,25.12,25.12,9000.0,15.2792,15.2852,15.2792,15.2792,9000.0
2009-09-29 14:40:00,25.13,25.13,25.12,25.13,7200.0,15.2852,15.2852,15.2792,15.2852,7200.0
2009-09-29 14:45:00,25.13,25.13,25.12,25.13,14000.0,15.2852,15.2852,15.2792,15.2852,14000.0
2009-09-29 14:50:00,25.12,25.14,25.12,25.13,18000.0,15.2792,15.2913,15.2792,15.2852,18000.0
2009-09-29 14:55:00,25.14,25.14,25.13,25.14,23200.0,15.2913,15.2913,15.2852,15.2913,23200.0
2009-09-29 15:00:00,25.14,25.15,25.13,25.13,22800.0,15.2913,15.2974,15.2852,15.2852,22800.0
2009-09-29 15:05:00,25.14,25.15,25.14,25.15,14600.0,15.2913,15.2974,15.2913,15.2974,14600.0
2009-09-29 15:10:00,25.15,25.15,25.14,25.14,17000.0,15.2974,15.2974,15.2913,15.2913,17000.0
2009-09-29 15:15:00,25.14,25.15,25.14,25.14,15200.0,15.2913,15.2974,15.2913,15.2913,15200.0
2009-09-29 15:20:00,25.15,25.17,25.14,25.16,23000.0,15.2974,15.3096,15.2913,15.3035,23000.0
2009-09-29 15:25:00,25.17,25.17,25.12,25.13,33200.0,15.3096,15.3096,15.2792,15.2852,33200.0
2009-09-29 15:30:00,25.13,25.13,25.11,25.13,45000.0,15.2852,15.2852,15.2731,15.2852,45000.0
2009-09-29 15:35:00,25.13,25.13,25.08,25.09,108400.0,15.2852,15.2852,15.2548,15.2609,108400.0
2009-09-29 15:40:00,25.09,25.09,25.08,25.08,36400.0,15.2609,15.2609,15.2548,15.2548,36400.0
2009-09-29 15:45:00,25.08,25.11,25.08,25.1,64600.0,15.2548,15.2731,15.2548,15.267,64600.0
2009-09-29 15:50:00,25.1,25.11,25.07,25.11,76400.0,15.267,15.2731,15.2487,15.2731,76400.0
2009-09-29 15:55:00,25.1,25.11,25.09,25.09,97000.0,15.267,15.2731,15.2609,15.2609,97000.0
2009-09-30 09:30:00,25.07,25.1,25.0,25.03,32000.0,15.2487,15.267,15.2062,15.2244,32000.0
2009-09-30 09:35:00,25.0,25.0,24.93,25.0,12600.0,15.2062,15.2062,15.1636,15.2062,12600.0
2009-09-30 09:40:00,25.0,25.04,24.98,24.98,48800.0,15.2062,15.2305,15.194,15.194,48800.0
2009-09-30 09:45:00,24.99,24.99,24.93,24.97,61000.0,15.2001,15.2001,15.1636,15.1879,61000.0
2009-09-30 09:50:00,24.93,24.98,24.92,24.95,21400.0,15.1636,15.194,15.1575,15.1758,21400.0
2009-09-30 09:55:00,24.95,24.97,24.87,24.88,14600.0,15.1758,15.1879,15.1271,15.1332,14600.0
2009-09-30 10:00:00,24.88,24.91,24.87,24.88,23400.0,15.1332,15.1514,15.1271,15.1332,23400.0
2009-09-30 10:05:00,24.88,24.89,24.85,24.85,10200.0,15.1332,15.1393,15.1149,15.1149,10200.0
2009-09-30 10:10:00,24.85,24.89,24.85,24.88,16400.0,15.1149,15.1393,15.1149,15.1332,16400.0
2009-09-30 10:15:00,24.88,24.88,24.79,24.79,14600.0,15.1332,15.1332,15.0784,15.0784,14600.0
2009-09-30 10:20:00,24.8,24.88,24.8,24.88,28600.0,15.0845,15.1332,15.0845,15.1332,28600.0
2009-09-30 10:25:00,24.88,24.9,24.86,24.88,47600.0,15.1332,15.1453,15.121,15.1332,47600.0
2009-09-30 10:30:00,24.88,24.89,24.81,24.81,18400.0,15.1332,15.1393,15.0906,15.0906,18400.0
2009-09-30 10:35:00,24.81,24.84,24.8,24.84,16400.0,15.0906,15.1088,15.0845,15.1088,16400.0
2009-09-30 10:40:00,24.84,24.88,24.83,24.88,36000.0,15.1088,15.1332,15.1028,15.1332,36000.0
2009-09-30 10:45:00,24.87,24.89,24.86,24.88,36200.0,15.1271,15.1393,15.121,15.1332,36200.0
2009-09-30 10:50:00,24.89,24.89,24.86,24.86,15800.0,15.1393,15.1393,15.121,15.121,15800.0
2009-09-30 10:55:00,24.86,24.86,24.83,24.84,16600.0,15.121,15.121,15.1028,15.1088,16600.0
2009-09-30 11:00:00,24.84,24.86,24.84,24.84,13800.0,15.1088,15.121,15.1088,15.1088,13800.0
2009-09-30 11:05:00,24.85,24.85,24.84,24.85,25800.0,15.1149,15.1149,15.1088,15.1149,25800.0
2009-09-30 11:10:00,24.84,24.86,24.84,24.85,31800.0,15.1088,15.121,15.1088,15.1149,31800.0
2009-09-30 11:15:00,24.85,24.85,24.85,24.85,11000.0,15.1149,15.1149,15.1149,15.1149,11000.0
2009-09-30 11:20:00,24.85,24.85,24.84,24.85,11800.0,15.1149,15.1149,15.1088,15.1149,11800.0
2009-09-30 11:25:00,24.85,24.86,24.85,24.85,9000.0,15.1149,15.121,15.1149,15.1149,9000.0
2009-09-30 11:30:00,24.85,24.85,24.83,24.83,12200.0,15.1149,15.1149,15.1028,15.1028,12200.0
2009-09-30 11:35:00,24.83,24.83,24.82,24.83,11000.0,15.1028,15.1028,15.0967,15.1028,11000.0
2009-09-30 11:40:00,24.82,24.84,24.81,24.83,18400.0,15.0967,15.1088,15.0906,15.1028,18400.0
2009-09-30 11:45:00,24.83,24.84,24.83,24.83,8600.0,15.1028,15.1088,15.1028,15.1028,8600.0
2009-09-30 11:50:00,24.83,24.83,24.82,24.83,15200.0,15.1028,15.1028,15.0967,15.1028,15200.0
2009-09-30 11:55:00,24.82,24.83,24.82,24.82,27200.0,15.0967,15.1028,15.0967,15.0967,27200.0
2009-09-30 12:00:00,24.82,24.83,24.82,24.83,13800.0,15.0967,15.1028,15.0967,15.1028,13800.0
2009-09-30 12:05:00,24.82,24.83,24.82,24.82,24400.0,15.0967,15.1028,15.0967,15.0967,24400.0
2009-09-30 12:10:00,24.83,24.83,24.82,24.82,8200.0,15.1028,15.1028,15.0967,15.0967,8200.0
2009-09-30 12:15:00,24.82,24.86,24.82,24.85,19400.0,15.0967,15.121,15.0967,15.1149,19400.0
2009-09-30 12:20:00,24.85,24.85,24.83,24.84,9400.0,15.1149,15.1149,15.1028,15.1088,9400.0
2009-09-30 12:25:00,24.84,24.85,24.83,24.84,17200.0,15.1088,15.1149,15.1028,15.1088,17200.0
2009-09-30 12:30:00,24.84,24.85,24.82,24.83,52400.0,15.1088,15.1149,15.0967,15.1028,52400.0
2009-09-30 12:35:00,24.82,24.84,24.82,24.84,19000.0,15.0967,15.1088,15.0967,15.1088,19000.0
2009-09-30 12:40:00,24.84,24.86,24.83,24.84,11000.0,15.1088,15.121,15.1028,15.1088,11000.0
2009-09-30 12:45:00,24.84,24.86,24.83,24.85,14400.0,15.1088,15.121,15.1028,15.1149,14400.0
2009-09-30 12:50:00,24.85,24.86,24.84,24.84,12200.0,15.1149,15.121,15.1088,15.1088,12200.0
2009-09-30 12:55:00,24.85,24.85,24.83,24.83,14600.0,15.1149,15.1149,15.1028,15.1028,14600.0
2009-09-30 13:00:00,24.83,24.89,24.83,24.87,20800.0,15.1028,15.1393,15.1028,15.1271,20800.0
2009-09-30 13:05:00,24.87,24.92,24.86,24.9,16400.0,15.1271,15.1575,15.121,15.1453,16400.0
2009-09-30 13:10:00,24.9,24.92,24.89,24.91,8600.0,15.1453,15.1575,15.1393,15.1514,8600.0
2009-09-30 13:15:00,24.9,24.91,24.87,24.89,26000.0,15.1453,15.1514,15.1271,15.1393,26000.0
2009-09-30 13:20:00,24.89,24.9,24.89,24.89,9400.0,15.1393,15.1453,15.1393,15.1393,9400.0
2009-09-30 13:25:00,24.89,24.89,24.88,24.88,6000.0,15.1393,15.1393,15.1332,15.1332,6000.0
2009-09-30 13:30:00,24.88,24.9,24.88,24.9,11000.0,15.1332,15.1453,15.1332,15.1453,11000.0
2009-09-30 13:35:00,24.89,24.92,24.89,24.9,19200.0,15.1393,15.1575,15.1393,15.1453,19200.0
2009-09-30 13:40:00,24.9,24.92,24.89,24.89,14400.0,15.1453,15.1575,15.1393,15.1393,14400.0
2009-09-30 13:45:00,24.89,24.9,24.88,24.88,8000.0,15.1393,15.1453,15.1332,15.1332,8000.0
2009-09-30 13:50:00,24.88,24.92,24.88,24.92,13600.0,15.1332,15.1575,15.1332,15.1575,13600.0
2009-09-30 13:55:00,24.92,24.93,24.92,24.93,9000.0,15.1575,15.1636,15.1575,15.1636,9000.0
2009-09-30 14:00:00,24.92,24.93,24.89,24.92,20200.0,15.1575,15.1636,15.1393,15.1575,20200.0
2009-09-30 14:05:00,24.93,24.93,24.89,24.89,12800.0,15.1636,15.1636,15.1393,15.1393,12800.0
2009-09-30 14:10:00,24.89,24.91,24.89,24.91,15200.0,15.1393,15.1514,15.1393,15.1514,15200.0
2009-09-30 14:15:00,24.9,24.93,24.9,24.93,15200.0,15.1453,15.1636,15.1453,15.1636,15200.0
2009-09-30 14:20:00,24.93,24.94,24.93,24.93,21400.0,15.1636,15.1697,15.1636,15.1636,21400.0
2009-09-30 14:25:00,24.93,24.93,24.91,24.92,28400.0,15.1636,15.1636,15.1514,15.1575,28400.0
2009-09-30 14:30:00,24.92,24.93,24.91,24.93,20600.0,15.1575,15.1636,15.1514,15.1636,20600.0
2009-09-30 14:35:00,24.93,24.94,24.92,24.92,21800.0,15.1636,15.1697,15.1575,15.1575,21800.0
2009-09-30 14:40:00,24.92,24.98,24.91,24.97,25000.0,15.1575,15.194,15.1514,15.1879,25000.0
2009-09-30 14:45:00,24.96,24.97,24.95,24.95,13600.0,15.1818,15.1879,15.1758,15.1758,13600.0
2009-09-30 14:50:00,24.93,24.93,24.87,24.88,23400.0,15.1636,15.1636,15.1271,15.1332,23400.0
2009-09-30 14:55:00,24.88,24.89,24.84,24.84,28800.0,15.1332,15.1393,15.1088,15.1088,28800.0
2009-09-30 15:00:00,24.84,24.84,24.8,24.82,44400.0,15.1088,15.1088,15.0845,15.0967,44400.0
2009-09-30 15:05:00,24.82,24.83,24.79,24.8,61800.0,15.0967,15.1028,15.0784,15.0845,61800.0
2009-09-30 15:10:00,24.8,24.81,24.79,24.81,45400.0,15.0845,15.0906,15.0784,15.0906,45400.0
2009-09-30 15:15:00,24.8,24.83,24.8,24.82,134600.0,15.0845,15.1028,15.0845,15.0967,134600.0
2009-09-30 15:20:00,24.82,24.83,24.82,24.82,22200.0,15.0967,15.1028,15.0967,15.0967,22200.0
2009-09-30 15:25:00,24.82,24.86,24.82,24.83,82000.0,15.0967,15.121,15.0967,15.1028,82000.0
2009-09-30 15:30:00,24.83,24.9,24.82,24.89,80400.0,15.1028,15.1453,15.0967,15.1393,80400.0
2009-09-30 15:35:00,24.9,24.9,24.86,24.88,65800.0,15.1453,15.1453,15.121,15.1332,65800.0
2009-09-30 15:40:00,24.88,24.9,24.86,24.87,100000.0,15.1332,15.1453,15.121,15.1271,100000.0
2009-09-30 15:45:00,24.87,24.93,24.85,24.92,62800.0,15.1271,15.1636,15.1149,15.1575,62800.0
2009-09-30 15:50:00,24.93,24.94,24.91,24.93,66800.0,15.1636,15.1697,15.1514,15.1636,66800.0
2009-09-30 15:55:00,24.93,24.95,24.86,24.86,205800.0,15.1636,15.1758,15.121,15.121,205800.0
2009-10-01 09:30:00,24.86,24.91,24.83,24.86,38200.0,15.121,15.1514,15.1028,15.121,38200.0
2009-10-01 09:35:00,24.83,24.84,24.78,24.83,48800.0,15.1028,15.1088,15.0724,15.1028,48800.0
2009-10-01 09:40:00,24.82,24.95,24.82,24.93,21000.0,15.0967,15.1758,15.0967,15.1636,21000.0
2009-10-01 09:45:00,24.93,24.95,24.88,24.9,39000.0,15.1636,15.1758,15.1332,15.1453,39000.0
2009-10-01 09:50:00,24.9,24.91,24.86,24.88,23400.0,15.1453,15.1514,15.121,15.1332,23400.0
2009-10-01 09:55:00,24.88,25.0,24.88,25.0,63600.0,15.1332,15.2062,15.1332,15.2062,63600.0
2009-10-01 10:00:00,24.99,25.01,24.79,24.93,136200.0,15.2001,15.2123,15.0784,15.1636,136200.0
2009-10-01 10:05:00,24.92,24.93,24.83,24.86,76200.0,15.1575,15.1636,15.1028,15.121,76200.0
2009-10-01 10:10:00,24.85,24.93,24.85,24.9,38400.0,15.1149,15.1636,15.1149,15.1453,38400.0
2009-10-01 10:15:00,24.9,24.93,24.89,24.93,26000.0,15.1453,15.1636,15.1393,15.1636,26000.0
2009-10-01 10:20:00,24.93,24.95,24.89,24.92,34200.0,15.1636,15.1758,15.1393,15.1575,34200.0
2009-10-01 10:25:00,24.92,24.96,24.89,24.92,32400.0,15.1575,15.1818,15.1393,15.1575,32400.0
2009-10-01 10:30:00,24.93,24.96,24.9,24.96,61200.0,15.1636,15.1818,15.1453,15.1818,61200.0
2009-10-01 10:35:00,24.96,25.0,24.95,24.96,16400.0,15.1818,15.2062,15.1758,15.1818,16400.0
2009-10-01 10:40:00,24.98,24.99,24.97,24.98,14400.0,15.194,15.2001,15.1879,15.194,14400.0
2009-10-01 10:45:00,24.98,24.98,24.91,24.93,12000.0,15.194,15.194,15.1514,15.1636,12000.0
2009-10-01 10:50:00,24.94,25.0,24.93,25.0,27200.0,15.1697,15.2062,15.1636,15.2062,27200.0
2009-10-01 10:55:00,25.0,25.03,24.97,25.0,56000.0,15.2062,15.2244,15.1879,15.2062,56000.0
2009-10-01 11:00:00,25.0,25.0,24.91,24.97,75600.0,15.2062,15.2062,15.1514,15.1879,75600.0
2009-10-01 11:05:00,24.97,25.01,24.97,24.99,63200.0,15.1879,15.2123,15.1879,15.2001,63200.0
2009-10-01 11:10:00,24.99,25.02,24.98,25.02,41400.0,15.2001,15.2183,15.194,15.2183,41400.0
2009-10-01 11:15:00,25.02,25.04,24.99,25.03,75200.0,15.2183,15.2305,15.2001,15.2244,75200.0
2009-10-01 11:20:00,25.03,25.05,25.0,25.03,48800.0,15.2244,15.2366,15.2062,15.2244,48800.0
2009-10-01 11:25:00,25.04,25.05,24.97,24.97,73400.0,15.2305,15.2366,15.1879,15.1879,73400.0
2009-10-01 11:30:00,24.98,24.99,24.94,24.96,29000.0,15.194,15.2001,15.1697,15.1818,29000.0
2009-10-01 11:35:00,24.96,25.0,24.96,24.99,17800.0,15.1818,15.2062,15.1818,15.2001,17800.0
2009-10-01 11:40:00,25.0,25.0,24.98,24.99,6000.0,15.2062,15.2062,15.194,15.2001,6000.0
2009-10-01 11:45:00,24.99,25.0,24.98,24.98,8400.0,15.2001,15.2062,15.194,15.194,8400.0
2009-10-01 11:50:00,24.98,24.98,24.97,24.97,5400.0,15.194,15.194,15.1879,15.1879,5400.0
2009-10-01 11:55:00,24.97,24.99,24.96,24.99,14600.0,15.1879,15.2001,15.1818,15.2001,14600.0
2009-10-01 12:00:00,24.99,25.0,24.99,25.0,7400.0,15.2001,15.2062,15.2001,15.2062,7400.0
2009-10-01 12:05:00,25.0,25.01,24.98,25.0,20200.0,15.2062,15.2123,15.194,15.2062,20200.0
2009-10-01 12:10:00,25.0,25.02,25.0,25.0,11800.0,15.2062,15.2183,15.2062,15.2062,11800.0
2009-10-01 12:15:00,25.0,25.02,24.98,25.01,15800.0,15.2062,15.2183,15.194,15.2123,15800.0
2009-10-01 12:20:00,25.02,25.04,25.0,25.04,51800.0,15.2183,15.2305,15.2062,15.2305,51800.0
2009-10-01 12:25:00,25.03,25.03,25.01,25.01,42800.0,15.2244,15.2244,15.2123,15.2123,42800.0
2009-10-01 12:30:00,25.01,25.02,25.0,25.0,17000.0,15.2123,15.2183,15.2062,15.2062,17000.0
2009-10-01 12:35:00,25.0,25.0,25.0,25.0,15800.0,15.2062,15.2062,15.2062,15.2062,15800.0
2009-10-01 12:40:00,25.0,25.0,25.0,25.0,13400.0,15.2062,15.2062,15.2062,15.2062,13400.0
2009-10-01 12:45:00,25.0,25.02,25.0,25.0,34800.0,15.2062,15.2183,15.2062,15.2062,34800.0
2009-10-01 12:50:00,25.0,25.02,25.0,25.01,57800.0,15.2062,15.2183,15.2062,15.2123,57800.0
2009-10-01 12:55:00,25.01,25.02,25.0,25.02,22200.0,15.2123,15.2183,15.2062,15.2183,22200.0
2009-10-01 13:00:00,25.01,25.02,25.0,25.0,25800.0,15.2123,15.2183,15.2062,15.2062,25800.0
2009-10-01 13:05:00,25.0,25.01,24.98,24.98,35400.0,15.2062,15.2123,15.194,15.194,35400.0
2009-10-01 13:10:00,24.99,24.99,24.93,24.95,80800.0,15.2001,15.2001,15.1636,15.1758,80800.0
2009-10-01 13:15:00,24.96,24.96,24.93,24.94,33800.0,15.1818,15.1818,15.1636,15.1697,33800.0
2009-10-01 13:20:00,24.94,24.95,24.92,24.93,41800.0,15.1697,15.1758,15.1575,15.1636,41800.0
2009-10-01 13:25:00,24.92,24.94,24.92,24.93,25400.0,15.1575,15.1697,15.1575,15.1636,25400.0
2009-10-01 13:30:00,24.93,24.93,24.91,24.93,30600.0,15.1636,15.1636,15.1514,15.1636,30600.0
2009-10-01 13:35:00,24.93,24.96,24.93,24.96,34000.0,15.1636,15.1818,15.1636,15.1818,34000.0
2009-10-01 13:40:00,24.96,24.98,24.96,24.98,20000.0,15.1818,15.194,15.1818,15.194,20000.0
2009-10-01 13:45:00,24.98,24.98,24.96,24.98,28400.0,15.194,15.194,15.1818,15.194,28400.0
2009-10-01 13:50:00,24.98,24.98,24.96,24.97,54800.0,15.194,15.194,15.1818,15.1879,54800.0
2009-10-01 13:55:00,24.97,24.97,24.95,24.96,35200.0,15.1879,15.1879,15.1758,15.1818,35200.0
2009-10-01 14:00:00,24.95,24.97,24.94,24.96,35600.0,15.1758,15.1879,15.1697,15.1818,35600.0
2009-10-01 14:05:00,24.95,24.97,24.95,24.96,41800.0,15.1758,15.1879,15.1758,15.1818,41800.0
2009-10-01 14:10:00,24.95,24.97,24.95,24.96,61000.0,15.1758,15.1879,15.1758,15.1818,61000.0
2009-10-01 14:15:00,24.96,24.98,24.96,24.96,36400.0,15.1818,15.194,15.1818,15.1818,36400.0
2009-10-01 14:20:00,24.97,25.0,24.96,25.0,27600.0,15.1879,15.2062,15.1818,15.2062,27600.0
2009-10-01 14:25:00,25.0,25.02,24.98,25.01,25400.0,15.2062,15.2183,15.194,15.2123,25400.0
2009-10-01 14:30:00,25.01,25.03,24.99,24.99,33200.0,15.2123,15.2244,15.2001,15.2001,33200.0
2009-10-01 14:35:00,24.99,25.0,24.97,24.98,31800.0,15.2001,15.2062,15.1879,15.194,31800.0
2009-10-01 14:40:00,24.98,24.98,24.94,24.95,39600.0,15.194,15.194,15.1697,15.1758,39600.0
2009-10-01 14:45:00,24.95,24.97,24.95,24.97,22400.0,15.1758,15.1879,15.1758,15.1879,22400.0
2009-10-01 14:50:00,24.96,24.97,24.95,24.96,26000.0,15.1818,15.1879,15.1758,15.1818,26000.0
2009-10-01 14:55:00,24.97,24.97,24.93,24.94,63000.0,15.1879,15.1879,15.1636,15.1697,63000.0
2009-10-01 15:00:00,24.93,24.95,24.93,24.95,98000.0,15.1636,15.1758,15.1636,15.1758,98000.0
2009-10-01 15:05:00,24.95,24.95,24.93,24.95,116000.0,15.1758,15.1758,15.1636,15.1758,116000.0
2009-10-01 15:10:00,24.94,24.96,24.93,24.95,56200.0,15.1697,15.1818,15.1636,15.1758,56200.0
2009-10-01 15:15:00,24.96,24.96,24.94,24.96,38200.0,15.1818,15.1818,15.1697,15.1818,38200.0
2009-10-01 15:20:00,24.95,25.01,24.93,25.01,97200.0,15.1758,15.2123,15.1636,15.2123,97200.0
2009-10-01 15:25:00,25.0,25.01,24.98,25.0,58600.0,15.2062,15.2123,15.194,15.2062,58600.0
2009-10-01 15:30:00,24.99,25.01,24.99,25.0,40800.0,15.2001,15.2123,15.2001,15.2062,40800.0
2009-10-01 15:35:00,25.01,25.02,25.0,25.0,49000.0,15.2123,15.2183,15.2062,15.2062,49000.0
2009-10-01 15:40:00,25.0,25.05,25.0,25.0,88400.0,15.2062,15.2366,15.2062,15.2062,88400.0
2009-10-01 15:45:00,25.0,25.03,25.0,25.02,105000.0,15.2062,15.2244,15.2062,15.2183,105000.0
2009-10-01 15:50:00,25.01,25.02,24.98,24.98,214600.0,15.2123,15.2183,15.194,15.194,214600.0
2009-10-01 15:55:00,24.98,24.99,24.92,24.92,212800.0,15.194,15.2001,15.1575,15.1575,212800.0
2009-10-02 09:30:00,24.69,24.96,24.69,24.89,71600.0,15.0176,15.1818,15.0176,15.1393,71600.0
2009-10-02 09:35:00,24.88,24.97,24.84,24.85,60600.0,15.1332,15.1879,15.1088,15.1149,60600.0
2009-10-02 09:40:00,24.84,24.86,24.75,24.75,251400.0,15.1088,15.121,15.0541,15.0541,251400.0
2009-10-02 09:45:00,24.75,24.8,24.75,24.77,150600.0,15.0541,15.0845,15.0541,15.0663,150600.0
2009-10-02 09:50:00,24.75,24.78,24.75,24.78,114200.0,15.0541,15.0724,15.0541,15.0724,114200.0
2009-10-02 09:55:00,24.76,24.86,24.76,24.84,69400.0,15.0602,15.121,15.0602,15.1088,69400.0
2009-10-02 10:00:00,24.84,24.89,24.78,24.89,63600.0,15.1088,15.1393,15.0724,15.1393,63600.0
2009-10-02 10:05:00,24.89,24.89,24.81,24.82,73600.0,15.1393,15.1393,15.0906,15.0967,73600.0
2009-10-02 10:10:00,24.82,24.84,24.8,24.82,59600.0,15.0967,15.1088,15.0845,15.0967,59600.0
2009-10-02 10:15:00,24.84,24.86,24.81,24.81,53400.0,15.1088,15.121,15.0906,15.0906,53400.0
2009-10-02 10:20:00,24.82,24.86,24.8,24.82,29800.0,15.0967,15.121,15.0845,15.0967,29800.0
2009-10-02 10:25:00,24.85,24.86,24.82,24.84,61400.0,15.1149,15.121,15.0967,15.1088,61400.0
2009-10-02 10:30:00,24.84,24.91,24.83,24.89,43800.0,15.1088,15.1514,15.1028,15.1393,43800.0
2009-10-02 10:35:00,24.9,24.93,24.89,24.92,48200.0,15.1453,15.1636,15.1393,15.1575,48200.0
2009-10-02 10:40:00,24.92,24.94,24.88,24.93,42400.0,15.1575,15.1697,15.1332,15.1636,42400.0
2009-10-02 10:45:00,24.93,24.93,24.91,24.93,33600.0,15.1636,15.1636,15.1514,15.1636,33600.0
2009-10-02 10:50:00,24.93,24.98,24.93,24.96,47600.0,15.1636,15.194,15.1636,15.1818,47600.0
2009-10-02 10:55:00,24.97,25.02,24.97,25.0,17400.0,15.1879,15.2183,15.1879,15.2062,17400.0
2009-10-02 11:00:00,25.0,25.06,25.0,25.06,34800.0,15.2062,15.2427,15.2062,15.2427,34800.0
2009-10-02 11:05:00,25.06,25.1,25.06,25.06,36600.0,15.2427,15.267,15.2427,15.2427,36600.0
2009-10-02 11:10:00,25.06,25.1,25.06,25.08,25600.0,15.2427,15.267,15.2427,15.2548,25600.0
2009-10-02 11:15:00,25.09,25.11,25.08,25.1,32200.0,15.2609,15.2731,15.2548,15.267,32200.0
2009-10-02 11:20:00,25.11,25.13,25.09,25.11,45400.0,15.2731,15.2852,15.2609,15.2731,45400.0
2009-10-02 11:25:00,25.11,25.14,25.09,25.09,33200.0,15.2731,15.2913,15.2609,15.2609,33200.0
2009-10-02 11:30:00,25.09,25.15,25.09,25.13,41400.0,15.2609,15.2974,15.2609,15.2852,41400.0
2009-10-02 11:35:00,25.13,25.13,25.07,25.08,74200.0,15.2852,15.2852,15.2487,15.2548,74200.0
2009-10-02 11:40:00,25.09,25.09,25.05,25.06,29600.0,15.2609,15.2609,15.2366,15.2427,29600.0
2009-10-02 11:45:00,25.07,25.08,25.03,25.06,30600.0,15.2487,15.2548,15.2244,15.2427,30600.0
2009-10-02 11:50:00,25.06,25.13,25.06,25.13,32000.0,15.2427,15.2852,15.2427,15.2852,32000.0
2009-10-02 11:55:00,25.13,25.13,25.08,25.08,27400.0,15.2852,15.2852,15.2548,15.2548,27400.0
2009-10-02 12:00:00,25.09,25.11,25.08,25.1,20200.0,15.2609,15.2731,15.2548,15.267,20200.0
2009-10-02 12:05:00,25.1,25.13,25.09,25.11,19800.0,15.267,15.2852,15.2609,15.2731,19800.0
2009-10-02 12:10:00,25.1,25.1,25.08,25.09,19800.0,15.267,15.267,15.2548,15.2609,19800.0
2009-10-02 12:15:00,25.09,25.1,25.08,25.08,18200.0,15.2609,15.267,15.2548,15.2548,18200.0
2009-10-02 12:20:00,25.09,25.09,25.05,25.05,10800.0,15.2609,15.2609,15.2366,15.2366,10800.0
2009-10-02 12:25:00,25.06,25.07,25.04,25.06,16000.0,15.2427,15.2487,15.2305,15.2427,16000.0
2009-10-02 12:30:00,25.06,25.06,25.0,25.0,41000.0,15.2427,15.2427,15.2062,15.2062,41000.0
2009-10-02 12:35:00,25.0,25.0,25.0,25.0,6800.0,15.2062,15.2062,15.2062,15.2062,6800.0
2009-10-02 12:40:00,25.0,25.02,24.99,25.0,51200.0,15.2062,15.2183,15.2001,15.2062,51200.0
2009-10-02 12:45:00,25.0,25.0,24.97,25.0,63400.0,15.2062,15.2062,15.1879,15.2062,63400.0
2009-10-02 12:50:00,25.0,25.02,24.99,25.0,46800.0,15.2062,15.2183,15.2001,15.2062,46800.0
2009-10-02 12:55:00,25.0,25.01,25.0,25.0,16600.0,15.2062,15.2123,15.2062,15.2062,16600.0
2009-10-02 13:00:00,25.0,25.02,25.0,25.0,24600.0,15.2062,15.2183,15.2062,15.2062,24600.0
2009-10-02 13:05:00,25.0,25.0,24.98,24.98,38400.0,15.2062,15.2062,15.194,15.194,38400.0
2009-10-02 13:10:00,24.98,25.0,24.97,25.0,35200.0,15.194,15.2062,15.1879,15.2062,35200.0
2009-10-02 13:15:00,25.0,25.0,24.98,24.98,26800.0,15.2062,15.2062,15.194,15.194,26800.0
2009-10-02 13:20:00,24.98,24.99,24.98,24.99,20400.0,15.194,15.2001,15.194,15.2001,20400.0
2009-10-02 13:25:00,24.99,24.99,24.98,24.98,33800.0,15.2001,15.2001,15.194,15.194,33800.0
2009-10-02 13:30:00,24.98,24.99,24.98,24.99,28200.0,15.194,15.2001,15.194,15.2001,28200.0
2009-10-02 13:35:00,24.99,25.0,24.97,24.97,22400.0,15.2001,15.2062,15.1879,15.1879,22400.0
2009-10-02 13:40:00,24.97,24.99,24.97,24.99,23400.0,15.1879,15.2001,15.1879,15.2001,23400.0
2009-10-02 13:45:00,24.98,24.98,24.95,24.97,23800.0,15.194,15.194,15.1758,15.1879,23800.0
2009-10-02 13:50:00,24.97,24.98,24.96,24.96,25600.0,15.1879,15.194,15.1818,15.1818,25600.0
2009-10-02 13:55:00,24.97,25.0,24.97,25.0,21800.0,15.1879,15.2062,15.1879,15.2062,21800.0
2009-10-02 14:00:00,25.0,25.0,24.96,25.0,67600.0,15.2062,15.2062,15.1818,15.2062,67600.0
2009-10-02 14:05:00,25.0,25.0,24.97,24.98,29800.0,15.2062,15.2062,15.1879,15.194,29800.0
2009-10-02 14:10:00,24.99,24.99,24.98,24.99,13200.0,15.2001,15.2001,15.194,15.2001,13200.0
2009-10-02 14:15:00,24.98,25.01,24.98,25.01,23000.0,15.194,15.2123,15.194,15.2123,23000.0
2009-10-02 14:20:00,25.01,25.01,24.98,24.98,25200.0,15.2123,15.2123,15.194,15.194,25200.0
2009-10-02 14:25:00,24.98,24.99,24.97,24.97,29400.0,15.194,15.2001,15.1879,15.1879,29400.0
2009-10-02 14:30:00,24.97,24.99,24.97,24.98,46400.0,15.1879,15.2001,15.1879,15.194,46400.0
2009-10-02 14:35:00,24.98,24.98,24.96,24.96,21600.0,15.194,15.194,15.1818,15.1818,21600.0
2009-10-02 14:40:00,24.96,24.96,24.94,24.94,19600.0,15.1818,15.1818,15.1697,15.1697,19600.0
2009-10-02 14:45:00,24.95,24.96,24.92,24.93,44000.0,15.1758,15.1818,15.1575,15.1636,44000.0
2009-10-02 14:50:00,24.93,24.93,24.92,24.93,45000.0,15.1636,15.1636,15.1575,15.1636,45000.0
2009-10-02 14:55:00,24.93,24.94,24.92,24.93,39400.0,15.1636,15.1697,15.1575,15.1636,39400.0
2009-10-02 15:00:00,24.92,24.93,24.91,24.92,37400.0,15.1575,15.1636,15.1514,15.1575,37400.0
2009-10-02 15:05:00,24.93,24.94,24.92,24.93,52800.0,15.1636,15.1697,15.1575,15.1636,52800.0
2009-10-02 15:10:00,24.93,24.93,24.93,24.93,23000.0,15.1636,15.1636,15.1636,15.1636,23000.0
2009-10-02 15:15:00,24.93,24.93,24.92,24.92,30400.0,15.1636,15.1636,15.1575,15.1575,30400.0
2009-10-02 15:20:00,24.92,24.93,24.92,24.93,30200.0,15.1575,15.1636,15.1575,15.1636,30200.0
2009-10-02 15:25:00,24.93,24.93,24.93,24.93,24200.0,15.1636,15.1636,15.1636,15.1636,24200.0
2009-10-02 15:30:00,24.93,24.94,24.93,24.93,41400.0,15.1636,15.1697,15.1636,15.1636,41400.0
2009-10-02 15:35:00,24.93,24.93,24.93,24.93,62400.0,15.1636,15.1636,15.1636,15.1636,62400.0
2009-10-02 15:40:00,24.93,24.94,24.93,24.93,33000.0,15.1636,15.1697,15.1636,15.1636,33000.0
2009-10-02 15:45:00,24.93,24.96,24.93,24.95,55200.0,15.1636,15.1818,15.1636,15.1758,55200.0
2009-10-02 15:50:00,24.95,24.95,24.9,24.92,120200.0,15.1758,15.1758,15.1453,15.1575,120200.0
2009-10-02 15:55:00,24.92,24.96,24.91,24.93,369000.0,15.1575,15.1818,15.1514,15.1636,369000.0
2009-10-05 09:30:00,24.97,25.0,24.87,24.93,56400.0,15.1879,15.2062,15.1271,15.1636,56400.0
2009-10-05 09:35:00,24.93,24.93,24.82,24.88,56200.0,15.1636,15.1636,15.0967,15.1332,56200.0
2009-10-05 09:40:00,24.88,24.99,24.85,24.93,54200.0,15.1332,15.2001,15.1149,15.1636,54200.0
2009-10-05 09:45:00,24.93,24.93,24.86,24.93,39400.0,15.1636,15.1636,15.121,15.1636,39400.0
2009-10-05 09:50:00,24.93,24.95,24.93,24.95,33800.0,15.1636,15.1758,15.1636,15.1758,33800.0
2009-10-05 09:55:00,24.95,25.06,24.95,25.03,52400.0,15.1758,15.2427,15.1758,15.2244,52400.0
2009-10-05 10:00:00,25.05,25.15,25.05,25.05,92400.0,15.2366,15.2974,15.2366,15.2366,92400.0
2009-10-05 10:05:00,25.04,25.07,24.95,24.97,63600.0,15.2305,15.2487,15.1758,15.1879,63600.0
2009-10-05 10:10:00,24.96,25.03,24.96,25.02,59000.0,15.1818,15.2244,15.1818,15.2183,59000.0
2009-10-05 10:15:00,25.0,25.0,24.94,24.98,46400.0,15.2062,15.2062,15.1697,15.194,46400.0
2009-10-05 10:20:00,24.98,24.99,24.94,24.97,19600.0,15.194,15.2001,15.1697,15.1879,19600.0
2009-10-05 10:25:00,24.96,25.01,24.95,24.97,31400.0,15.1818,15.2123,15.1758,15.1879,31400.0
2009-10-05 10:30:00,25.0,25.03,24.99,25.0,24600.0,15.2062,15.2244,15.2001,15.2062,24600.0
2009-10-05 10:35:00,25.0,25.09,24.99,25.09,30400.0,15.2062,15.2609,15.2001,15.2609,30400.0
2009-10-05 10:40:00,25.08,25.11,25.06,25.11,25000.0,15.2548,15.2731,15.2427,15.2731,25000.0
2009-10-05 10:45:00,25.11,25.13,25.07,25.07,47400.0,15.2731,15.2852,15.2487,15.2487,47400.0
2009-10-05 10:50:00,25.07,25.07,25.03,25.03,25200.0,15.2487,15.2487,15.2244,15.2244,25200.0
2009-10-05 10:55:00,25.03,25.11,25.03,25.11,19400.0,15.2244,15.2731,15.2244,15.2731,19400.0
2009-10-05 11:00:00,25.12,25.15,25.11,25.15,23200.0,15.2792,15.2974,15.2731,15.2974,23200.0
2009-10-05 11:05:00,25.14,25.18,25.14,25.18,22600.0,15.2913,15.3157,15.2913,15.3157,22600.0
2009-10-05 11:10:00,25.17,25.17,25.11,25.11,20000.0,15.3096,15.3096,15.2731,15.2731,20000.0
2009-10-05 11:15:00,25.1,25.1,25.04,25.05,10000.0,15.267,15.267,15.2305,15.2366,10000.0
2009-10-05 11:20:00,25.06,25.08,25.05,25.08,8800.0,15.2427,15.2548,15.2366,15.2548,8800.0
2009-10-05 11:25:00,25.08,25.08,25.01,25.02,15600.0,15.2548,15.2548,15.2123,15.2183,15600.0
2009-10-05 11:30:00,25.02,25.05,25.02,25.03,9400.0,15.2183,15.2366,15.2183,15.2244,9400.0
2009-10-05 11:35:00,25.03,25.03,25.0,25.0,11600.0,15.2244,15.2244,15.2062,15.2062,11600.0
2009-10-05 11:40:00,25.0,25.05,25.0,25.05,7600.0,15.2062,15.2366,15.2062,15.2366,7600.0
2009-10-05 11:45:00,25.05,25.06,25.04,25.05,6400.0,15.2366,15.2427,15.2305,15.2366,6400.0
2009-10-05 11:50:00,25.05,25.07,25.05,25.06,7800.0,15.2366,15.2487,15.2366,15.2427,7800.0
2009-10-05 11:55:00,25.06,25.09,25.06,25.09,17600.0,15.2427,15.2609,15.2427,15.2609,17600.0
2009-10-05 12:00:00,25.09,25.1,25.09,25.1,31400.0,15.2609,15.267,15.2609,15.267,31400.0
2009-10-05 12:05:00,25.09,25.14,25.09,25.14,40400.0,15.2609,15.2913,15.2609,15.2913,40400.0
2009-10-05 12:10:00,25.13,25.14,25.13,25.13,12600.0,15.2852,15.2913,15.2852,15.2852,12600.0
2009-10-05 12:15:00,25.13,25.13,25.13,25.13,10400.0,15.2852,15.2852,15.2852,15.2852,10400.0
2009-10-05 12:20:00,25.13,25.13,25.12,25.13,20400.0,15.2852,15.2852,15.2792,15.2852,20400.0
2009-10-05 12:25:00,25.13,25.13,25.13,25.13,13400.0,15.2852,15.2852,15.2852,15.2852,13400.0
2009-10-05 12:30:00,25.13,25.13,25.13,25.13,7400.0,15.2852,15.2852,15.2852,15.2852,7400.0
2009-10-05 12:35:00,25.13,25.13,25.13,25.13,15400.0,15.2852,15.2852,15.2852,15.2852,15400.0
2009-10-05 12:40:00,25.13,25.15,25.13,25.15,21200.0,15.2852,15.2974,15.2852,15.2974,21200.0
2009-10-05 12:45:00,25.16,25.17,25.14,25.17,14400.0,15.3035,15.3096,15.2913,15.3096,14400.0
2009-10-05 12:50:00,25.16,25.22,25.16,25.22,57000.0,15.3035,15.34,15.3035,15.34,57000.0
2009-10-05 12:55:00,25.22,25.25,25.18,25.18,41800.0,15.34,15.3582,15.3157,15.3157,41800.0
2009-10-05 13:00:00,25.19,25.23,25.19,25.22,25600.0,15.3217,15.3461,15.3217,15.34,25600.0
2009-10-05 13:05:00,25.22,25.22,25.18,25.19,13600.0,15.34,15.34,15.3157,15.3217,13600.0
2009-10-05 13:10:00,25.19,25.2,25.18,25.18,14600.0,15.3217,15.3278,15.3157,15.3157,14600.0
2009-10-05 13:15:00,25.18,25.18,25.16,25.16,26800.0,15.3157,15.3157,15.3035,15.3035,26800.0
2009-10-05 13:20:00,25.16,25.22,25.16,25.2,73000.0,15.3035,15.34,15.3035,15.3278,73000.0
2009-10-05 13:25:00,25.2,25.21,25.2,25.21,8200.0,15.3278,15.3339,15.3278,15.3339,8200.0
2009-10-05 13:30:00,25.21,25.24,25.21,25.23,29000.0,15.3339,15.3521,15.3339,15.3461,29000.0
2009-10-05 13:35:00,25.23,25.23,25.23,25.23,9200.0,15.3461,15.3461,15.3461,15.3461,9200.0
2009-10-05 13:40:00,25.23,25.23,25.22,25.22,15800.0,15.3461,15.3461,15.34,15.34,15800.0
2009-10-05 13:45:00,25.22,25.23,25.22,25.22,7000.0,15.34,15.3461,15.34,15.34,7000.0
2009-10-05 13:50:00,25.23,25.23,25.22,25.23,8200.0,15.3461,15.3461,15.34,15.3461,8200.0
2009-10-05 13:55:00,25.23,25.25,25.22,25.25,26400.0,15.3461,15.3582,15.34,15.3582,26400.0
2009-10-05 14:00:00,25.25,25.28,25.25,25.28,51400.0,15.3582,15.3765,15.3582,15.3765,51400.0
2009-10-05 14:05:00,25.28,25.32,25.28,25.3,74400.0,15.3765,15.4008,15.3765,15.3886,74400.0
2009-10-05 14:10:00,25.31,25.32,25.29,25.32,25200.0,15.3947,15.4008,15.3826,15.4008,25200.0
2009-10-05 14:15:00,25.32,25.32,25.28,25.28,21400.0,15.4008,15.4008,15.3765,15.3765,21400.0
2009-10-05 14:20:00,25.29,25.31,25.28,25.3,34200.0,15.3826,15.3947,15.3765,15.3886,34200.0
2009-10-05 14:25:00,25.31,25.34,25.31,25.34,41800.0,15.3947,15.413,15.3947,15.413,41800.0
2009-10-05 14:30:00,25.34,25.38,25.34,25.34,32800.0,15.413,15.4373,15.413,15.413,32800.0
2009-10-05 14:35:00,25.34,25.36,25.33,25.35,24200.0,15.413,15.4251,15.4069,15.4191,24200.0
2009-10-05 14:40:00,25.35,25.37,25.34,25.36,27000.0,15.4191,15.4312,15.413,15.4251,27000.0
2009-10-05 14:45:00,25.37,25.41,25.37,25.39,27400.0,15.4312,15.4555,15.4312,15.4434,27400.0
2009-10-05 14:50:00,25.4,25.46,25.4,25.45,48400.0,15.4495,15.486,15.4495,15.4799,48400.0
2009-10-05 14:55:00,25.46,25.5,25.46,25.49,63200.0,15.486,15.5103,15.486,15.5042,63200.0
2009-10-05 15:00:00,25.49,25.5,25.44,25.45,46600.0,15.5042,15.5103,15.4738,15.4799,46600.0
2009-10-05 15:05:00,25.45,25.45,25.4,25.4,52200.0,15.4799,15.4799,15.4495,15.4495,52200.0
2009-10-05 15:10:00,25.4,25.41,25.39,25.4,53600.0,15.4495,15.4555,15.4434,15.4495,53600.0
2009-10-05 15:15:00,25.4,25.4,25.4,25.4,25000.0,15.4495,15.4495,15.4495,15.4495,25000.0
2009-10-05 15:20:00,25.4,25.41,25.4,25.41,32600.0,15.4495,15.4555,15.4495,15.4555,32600.0
2009-10-05 15:25:00,25.41,25.41,25.38,25.4,45600.0,15.4555,15.4555,15.4373,15.4495,45600.0
2009-10-05 15:30:00,25.4,25.4,25.39,25.39,57400.0,15.4495,15.4495,15.4434,15.4434,57400.0
2009-10-05 15:35:00,25.39,25.39,25.38,25.38,42600.0,15.4434,15.4434,15.4373,15.4373,42600.0
2009-10-05 15:40:00,25.38,25.39,25.34,25.35,56600.0,15.4373,15.4434,15.413,15.4191,56600.0
2009-10-05 15:45:00,25.35,25.38,25.35,25.38,47000.0,15.4191,15.4373,15.4191,15.4373,47000.0
2009-10-05 15:50:00,25.38,25.39,25.33,25.34,89800.0,15.4373,15.4434,15.4069,15.413,89800.0
2009-10-05 15:55:00,25.34,25.35,25.33,25.35,169400.0,15.413,15.4191,15.4069,15.4191,169400.0
2009-10-06 09:30:00,25.4,25.43,25.28,25.33,57000.0,15.4495,15.4677,15.3765,15.4069,57000.0
2009-10-06 09:35:00,25.29,25.32,25.23,25.32,45000.0,15.3826,15.4008,15.3461,15.4008,45000.0
2009-10-06 09:40:00,25.32,25.39,25.32,25.38,16800.0,15.4008,15.4434,15.4008,15.4373,16800.0
2009-10-06 09:45:00,25.39,25.39,25.34,25.34,37200.0,15.4434,15.4434,15.413,15.413,37200.0
2009-10-06 09:50:00,25.33,25.43,25.33,25.43,22600.0,15.4069,15.4677,15.4069,15.4677,22600.0
2009-10-06 09:55:00,25.43,25.44,25.4,25.44,82200.0,15.4677,15.4738,15.4495,15.4738,82200.0
2009-10-06 10:00:00,25.43,25.46,25.42,25.43,42400.0,15.4677,15.486,15.4616,15.4677,42400.0
2009-10-06 10:05:00,25.43,25.43,25.4,25.4,44200.0,15.4677,15.4677,15.4495,15.4495,44200.0
2009-10-06 10:10:00,25.4,25.44,25.4,25.43,23400.0,15.4495,15.4738,15.4495,15.4677,23400.0
2009-10-06 10:15:00,25.45,25.46,25.43,25.46,32600.0,15.4799,15.486,15.4677,15.486,32600.0
2009-10-06 10:20:00,25.45,25.45,25.43,25.45,76600.0,15.4799,15.4799,15.4677,15.4799,76600.0
2009-10-06 10:25:00,25.46,25.47,25.39,25.4,96000.0,15.486,15.492,15.4434,15.4495,96000.0
2009-10-06 10:30:00,25.41,25.43,25.4,25.42,39400.0,15.4555,15.4677,15.4495,15.4616,39400.0
2009-10-06 10:35:00,25.42,25.46,25.41,25.46,28000.0,15.4616,15.486,15.4555,15.486,28000.0
2009-10-06 10:40:00,25.47,25.5,25.45,25.48,50400.0,15.492,15.5103,15.4799,15.4981,50400.0
2009-10-06 10:45:00,25.48,25.52,25.47,25.49,25000.0,15.4981,15.5225,15.492,15.5042,25000.0
2009-10-06 10:50:00,25.5,25.53,25.49,25.53,17000.0,15.5103,15.5285,15.5042,15.5285,17000.0
2009-10-06 10:55:00,25.53,25.6,25.53,25.6,95000.0,15.5285,15.5711,15.5285,15.5711,95000.0
2009-10-06 11:00:00,25.6,25.61,25.58,25.6,52600.0,15.5711,15.5772,15.559,15.5711,52600.0
2009-10-06 11:05:00,25.6,25.61,25.59,25.61,29200.0,15.5711,15.5772,15.565,15.5772,29200.0
2009-10-06 11:10:00,25.61,25.65,25.61,25.64,39800.0,15.5772,15.6015,15.5772,15.5954,39800.0
2009-10-06 11:15:00,25.64,25.65,25.55,25.56,87000.0,15.5954,15.6015,15.5407,15.5468,87000.0
2009-10-06 11:20:00,25.56,25.58,25.52,25.52,54800.0,15.5468,15.559,15.5225,15.5225,54800.0
2009-10-06 11:25:00,25.53,25.53,25.5,25.5,24600.0,15.5285,15.5285,15.5103,15.5103,24600.0
2009-10-06 11:30:00,25.5,25.53,25.5,25.51,20600.0,15.5103,15.5285,15.5103,15.5164,20600.0
2009-10-06 11:35:00,25.5,25.51,25.49,25.49,20200.0,15.5103,15.5164,15.5042,15.5042,20200.0
2009-10-06 11:40:00,25.48,25.48,25.43,25.43,30600.0,15.4981,15.4981,15.4677,15.4677,30600.0
2009-10-06 11:45:00,25.44,25.44,25.42,25.42,26800.0,15.4738,15.4738,15.4616,15.4616,26800.0
2009-10-06 11:50:00,25.42,25.43,25.4,25.41,31200.0,15.4616,15.4677,15.4495,15.4555,31200.0
2009-10-06 11:55:00,25.41,25.44,25.41,25.43,23600.0,15.4555,15.4738,15.4555,15.4677,23600.0
2009-10-06 12:00:00,25.43,25.47,25.43,25.46,34800.0,15.4677,15.492,15.4677,15.486,34800.0
2009-10-06 12:05:00,25.46,25.47,25.43,25.43,35600.0,15.486,15.492,15.4677,15.4677,35600.0
2009-10-06 12:10:00,25.43,25.45,25.43,25.44,36600.0,15.4677,15.4799,15.4677,15.4738,36600.0
2009-10-06 12:15:00,25.45,25.46,25.44,25.45,20800.0,15.4799,15.486,15.4738,15.4799,20800.0
2009-10-06 12:20:00,25.46,25.47,25.45,25.47,22200.0,15.486,15.492,15.4799,15.492,22200.0
2009-10-06 12:25:00,25.47,25.49,25.46,25.46,18800.0,15.492,15.5042,15.486,15.486,18800.0
2009-10-06 12:30:00,25.46,25.46,25.43,25.43,31000.0,15.486,15.486,15.4677,15.4677,31000.0
2009-10-06 12:35:00,25.43,25.45,25.42,25.44,21200.0,15.4677,15.4799,15.4616,15.4738,21200.0
2009-10-06 12:40:00,25.43,25.43,25.42,25.42,25400.0,15.4677,15.4677,15.4616,15.4616,25400.0
2009-10-06 12:45:00,25.42,25.43,25.4,25.4,36400.0,15.4616,15.4677,15.4495,15.4495,36400.0
2009-10-06 12:50:00,25.4,25.41,25.35,25.35,48400.0,15.4495,15.4555,15.4191,15.4191,48400.0
2009-10-06 12:55:00,25.35,25.36,25.35,25.36,13400.0,15.4191,15.4251,15.4191,15.4251,13400.0
2009-10-06 13:00:00,25.35,25.38,25.35,25.37,27800.0,15.4191,15.4373,15.4191,15.4312,27800.0
2009-10-06 13:05:00,25.38,25.4,25.37,25.39,23400.0,15.4373,15.4495,15.4312,15.4434,23400.0
2009-10-06 13:10:00,25.39,25.43,25.39,25.43,21600.0,15.4434,15.4677,15.4434,15.4677,21600.0
2009-10-06 13:15:00,25.43,25.46,25.43,25.45,40800.0,15.4677,15.486,15.4677,15.4799,40800.0
2009-10-06 13:20:00,25.45,25.47,25.45,25.46,37200.0,15.4799,15.492,15.4799,15.486,37200.0
2009-10-06 13:25:00,25.46,25.46,25.45,25.46,7000.0,15.486,15.486,15.4799,15.486,7000.0
2009-10-06 13:30:00,25.45,25.48,25.43,25.47,22600.0,15.4799,15.4981,15.4677,15.492,22600.0
2009-10-06 13:35:00,25.46,25.48,25.45,25.47,19600.0,15.486,15.4981,15.4799,15.492,19600.0
2009-10-06 13:40:00,25.47,25.48,25.41,25.42,17200.0,15.492,15.4981,15.4555,15.4616,17200.0
2009-10-06 13:45:00,25.42,25.43,25.41,25.43,29400.0,15.4616,15.4677,15.4555,15.4677,29400.0
2009-10-06 13:50:00,25.43,25.43,25.4,25.42,22600.0,15.4677,15.4677,15.4495,15.4616,22600.0
2009-10-06 13:55:00,25.43,25.47,25.42,25.46,32400.0,15.4677,15.492,15.4616,15.486,32400.0
2009-10-06 14:00:00,25.46,25.47,25.39,25.39,37200.0,15.486,15.492,15.4434,15.4434,37200.0
2009-10-06 14:05:00,25.39,25.42,25.38,25.4,50600.0,15.4434,15.4616,15.4373,15.4495,50600.0
2009-10-06 14:10:00,25.4,25.42,25.39,25.4,30600.0,15.4495,15.4616,15.4434,15.4495,30600.0
2009-10-06 14:15:00,25.41,25.42,25.39,25.39,22600.0,15.4555,15.4616,15.4434,15.4434,22600.0
2009-10-06 14:20:00,25.39,25.39,25.31,25.35,38200.0,15.4434,15.4434,15.3947,15.4191,38200.0
2009-10-06 14:25:00,25.36,25.36,25.34,25.36,33800.0,15.4251,15.4251,15.413,15.4251,33800.0
2009-10-06 14:30:00,25.36,25.38,25.34,25.34,50800.0,15.4251,15.4373,15.413,15.413,50800.0
2009-10-06 14:35:00,25.33,25.37,25.33,25.36,42800.0,15.4069,15.4312,15.4069,15.4251,42800.0
2009-10-06 14:40:00,25.37,25.37,25.33,25.35,57600.0,15.4312,15.4312,15.4069,15.4191,57600.0
2009-10-06 14:45:00,25.34,25.37,25.33,25.36,41400.0,15.413,15.4312,15.4069,15.4251,41400.0
2009-10-06 14:50:00,25.36,25.38,25.35,25.37,48000.0,15.4251,15.4373,15.4191,15.4312,48000.0
2009-10-06 14:55:00,25.36,25.36,25.34,25.34,30800.0,15.4251,15.4251,15.413,15.413,30800.0
2009-10-06 15:00:00,25.34,25.34,25.32,25.33,40800.0,15.413,15.413,15.4008,15.4069,40800.0
2009-10-06 15:05:00,25.33,25.39,25.33,25.36,45200.0,15.4069,15.4434,15.4069,15.4251,45200.0
2009-10-06 15:10:00,25.36,25.43,25.36,25.4,54000.0,15.4251,15.4677,15.4251,15.4495,54000.0
2009-10-06 15:15:00,25.41,25.43,25.4,25.43,49800.0,15.4555,15.4677,15.4495,15.4677,49800.0
2009-10-06 15:20:00,25.43,25.43,25.4,25.4,59000.0,15.4677,15.4677,15.4495,15.4495,59000.0
2009-10-06 15:25:00,25.41,25.46,25.41,25.43,37600.0,15.4555,15.486,15.4555,15.4677,37600.0
2009-10-06 15:30:00,25.43,25.47,25.42,25.43,49200.0,15.4677,15.492,15.4616,15.4677,49200.0
2009-10-06 15:35:00,25.43,25.44,25.41,25.43,35600.0,15.4677,15.4738,15.4555,15.4677,35600.0
2009-10-06 15:40:00,25.43,25.43,25.39,25.39,35200.0,15.4677,15.4677,15.4434,15.4434,35200.0
2009-10-06 15:45:00,25.4,25.43,25.39,25.42,44600.0,15.4495,15.4677,15.4434,15.4616,44600.0
2009-10-06 15:50:00,25.43,25.43,25.39,25.41,74400.0,15.4677,15.4677,15.4434,15.4555,74400.0
2009-10-06 15:55:00,25.41,25.45,25.41,25.43,166200.0,15.4555,15.4799,15.4555,15.4677,166200.0
2009-10-07 09:30:00,25.46,25.46,25.3,25.32,38400.0,15.486,15.486,15.3886,15.4008,38400.0
2009-10-07 09:35:00,25.32,25.38,25.32,25.33,13200.0,15.4008,15.4373,15.4008,15.4069,13200.0
2009-10-07 09:40:00,25.34,25.4,25.31,25.31,19600.0,15.413,15.4495,15.3947,15.3947,19600.0
2009-10-07 09:45:00,25.32,25.36,25.26,25.26,32800.0,15.4008,15.4251,15.3643,15.3643,32800.0
2009-10-07 09:50:00,25.25,25.31,25.25,25.28,26400.0,15.3582,15.3947,15.3582,15.3765,26400.0
2009-10-07 09:55:00,25.29,25.43,25.29,25.4,26200.0,15.3826,15.4677,15.3826,15.4495,26200.0
2009-10-07 10:00:00,25.38,25.41,25.37,25.37,20600.0,15.4373,15.4555,15.4312,15.4312,20600.0
2009-10-07 10:05:00,25.36,25.38,25.33,25.33,19800.0,15.4251,15.4373,15.4069,15.4069,19800.0
2009-10-07 10:10:00,25.35,25.36,25.33,25.34,14000.0,15.4191,15.4251,15.4069,15.413,14000.0
2009-10-07 10:15:00,25.35,25.42,25.34,25.38,33200.0,15.4191,15.4616,15.413,15.4373,33200.0
2009-10-07 10:20:00,25.39,25.4,25.36,25.36,37200.0,15.4434,15.4495,15.4251,15.4251,37200.0
2009-10-07 10:25:00,25.36,25.37,25.32,25.35,51400.0,15.4251,15.4312,15.4008,15.4191,51400.0
2009-10-07 10:30:00,25.35,25.36,25.27,25.28,25400.0,15.4191,15.4251,15.3704,15.3765,25400.0
2009-10-07 10:35:00,25.28,25.31,25.26,25.31,22400.0,15.3765,15.3947,15.3643,15.3947,22400.0
2009-10-07 10:40:00,25.32,25.36,25.31,25.35,13800.0,15.4008,15.4251,15.3947,15.4191,13800.0
2009-10-07 10:45:00,25.35,25.36,25.33,25.34,29000.0,15.4191,15.4251,15.4069,15.413,29000.0
2009-10-07 10:50:00,25.33,25.38,25.32,25.37,34200.0,15.4069,15.4373,15.4008,15.4312,34200.0
2009-10-07 10:55:00,25.38,25.38,25.37,25.38,12200.0,15.4373,15.4373,15.4312,15.4373,12200.0
2009-10-07 11:00:00,25.38,25.4,25.38,25.39,23200.0,15.4373,15.4495,15.4373,15.4434,23200.0
2009-10-07 11:05:00,25.39,25.41,25.38,25.39,12000.0,15.4434,15.4555,15.4373,15.4434,12000.0
2009-10-07 11:10:00,25.38,25.41,25.38,25.39,19400.0,15.4373,15.4555,15.4373,15.4434,19400.0
2009-10-07 11:15:00,25.39,25.39,25.35,25.35,22800.0,15.4434,15.4434,15.4191,15.4191,22800.0
2009-10-07 11:20:00,25.36,25.37,25.35,25.36,18600.0,15.4251,15.4312,15.4191,15.4251,18600.0
2009-10-07 11:25:00,25.36,25.38,25.35,25.36,26000.0,15.4251,15.4373,15.4191,15.4251,26000.0
2009-10-07 11:30:00,25.35,25.38,25.35,25.36,18200.0,15.4191,15.4373,15.4191,15.4251,18200.0
2009-10-07 11:35:00,25.36,25.36,25.31,25.32,20600.0,15.4251,15.4251,15.3947,15.4008,20600.0
2009-10-07 11:40:00,25.32,25.35,25.32,25.34,24400.0,15.4008,15.4191,15.4008,15.413,24400.0
2009-10-07 11:45:00,25.34,25.36,25.34,25.34,48600.0,15.413,15.4251,15.413,15.413,48600.0
2009-10-07 11:50:00,25.34,25.35,25.32,25.34,32400.0,15.413,15.4191,15.4008,15.413,32400.0
2009-10-07 11:55:00,25.33,25.33,25.28,25.28,31800.0,15.4069,15.4069,15.3765,15.3765,31800.0
2009-10-07 12:00:00,25.28,25.3,25.28,25.29,15400.0,15.3765,15.3886,15.3765,15.3826,15400.0
2009-10-07 12:05:00,25.29,25.3,25.29,25.3,10000.0,15.3826,15.3886,15.3826,15.3886,10000.0
2009-10-07 12:10:00,25.3,25.3,25.27,25.27,25000.0,15.3886,15.3886,15.3704,15.3704,25000.0
2009-10-07 12:15:00,25.27,25.27,25.27,25.27,12400.0,15.3704,15.3704,15.3704,15.3704,12400.0
2009-10-07 12:20:00,25.27,25.28,25.27,25.28,10400.0,15.3704,15.3765,15.3704,15.3765,10400.0
2009-10-07 12:25:00,25.28,25.31,25.28,25.3,5800.0,15.3765,15.3947,15.3765,15.3886,5800.0
2009-10-07 12:30:00,25.3,25.3,25.3,25.3,10200.0,15.3886,15.3886,15.3886,15.3886,10200.0
2009-10-07 12:35:00,25.31,25.32,25.31,25.31,6000.0,15.3947,15.4008,15.3947,15.3947,6000.0
2009-10-07 12:40:00,25.31,25.33,25.31,25.33,19600.0,15.3947,15.4069,15.3947,15.4069,19600.0
2009-10-07 12:45:00,25.33,25.34,25.33,25.33,15600.0,15.4069,15.413,15.4069,15.4069,15600.0
2009-10-07 12:50:00,25.34,25.35,25.34,25.34,16800.0,15.413,15.4191,15.413,15.413,16800.0
2009-10-07 12:55:00,25.34,25.35,25.34,25.35,4800.0,15.413,15.4191,15.413,15.4191,4800.0
2009-10-07 13:00:00,25.35,25.35,25.33,25.34,31800.0,15.4191,15.4191,15.4069,15.413,31800.0
2009-10-07 13:05:00,25.34,25.34,25.33,25.33,10800.0,15.413,15.413,15.4069,15.4069,10800.0
2009-10-07 13:10:00,25.33,25.34,25.32,25.34,23600.0,15.4069,15.413,15.4008,15.413,23600.0
2009-10-07 13:15:00,25.34,25.35,25.33,25.33,19400.0,15.413,15.4191,15.4069,15.4069,19400.0
2009-10-07 13:20:00,25.33,25.34,25.33,25.34,6000.0,15.4069,15.413,15.4069,15.413,6000.0
2009-10-07 13:25:00,25.34,25.34,25.33,25.33,14400.0,15.413,15.413,15.4069,15.4069,14400.0
2009-10-07 13:30:00,25.34,25.34,25.33,25.33,4400.0,15.413,15.413,15.4069,15.4069,4400.0
2009-10-07 13:35:00,25.34,25.38,25.34,25.38,8600.0,15.413,15.4373,15.413,15.4373,8600.0
2009-10-07 13:40:00,25.37,25.39,25.37,25.39,10200.0,15.4312,15.4434,15.4312,15.4434,10200.0
2009-10-07 13:45:00,25.39,25.41,25.39,25.4,14000.0,15.4434,15.4555,15.4434,15.4495,14000.0
2009-10-07 13:50:00,25.4,25.41,25.37,25.38,29400.0,15.4495,15.4555,15.4312,15.4373,29400.0
2009-10-07 13:55:00,25.37,25.41,25.37,25.41,9400.0,15.4312,15.4555,15.4312,15.4555,9400.0
2009-10-07 14:00:00,25.41,25.41,25.38,25.39,13600.0,15.4555,15.4555,15.4373,15.4434,13600.0
2009-10-07 14:05:00,25.38,25.39,25.37,25.37,8800.0,15.4373,15.4434,15.4312,15.4312,8800.0
2009-10-07 14:10:00,25.37,25.37,25.34,25.35,23400.0,15.4312,15.4312,15.413,15.4191,23400.0
2009-10-07 14:15:00,25.35,25.35,25.33,25.34,34600.0,15.4191,15.4191,15.4069,15.413,34600.0
2009-10-07 14:20:00,25.34,25.36,25.34,25.35,16200.0,15.413,15.4251,15.413,15.4191,16200.0
2009-10-07 14:25:00,25.36,25.4,25.36,25.4,17000.0,15.4251,15.4495,15.4251,15.4495,17000.0
2009-10-07 14:30:00,25.4,25.4,25.4,25.4,7400.0,15.4495,15.4495,15.4495,15.4495,7400.0
2009-10-07 14:35:00,25.4,25.42,25.4,25.41,13200.0,15.4495,15.4616,15.4495,15.4555,13200.0
2009-10-07 14:40:00,25.42,25.43,25.42,25.42,31800.0,15.4616,15.4677,15.4616,15.4616,31800.0
2009-10-07 14:45:00,25.42,25.43,25.41,25.43,22600.0,15.4616,15.4677,15.4555,15.4677,22600.0
2009-10-07 14:50:00,25.43,25.46,25.43,25.45,13400.0,15.4677,15.486,15.4677,15.4799,13400.0
2009-10-07 14:55:00,25.45,25.46,25.45,25.46,10000.0,15.4799,15.486,15.4799,15.486,10000.0
2009-10-07 15:00:00,25.47,25.47,25.42,25.42,34200.0,15.492,15.492,15.4616,15.4616,34200.0
2009-10-07 15:05:00,25.42,25.43,25.41,25.43,14200.0,15.4616,15.4677,15.4555,15.4677,14200.0
2009-10-07 15:10:00,25.43,25.47,25.43,25.47,15000.0,15.4677,15.492,15.4677,15.492,15000.0
2009-10-07 15:15:00,25.47,25.47,25.45,25.45,34200.0,15.492,15.492,15.4799,15.4799,34200.0
2009-10-07 15:20:00,25.45,25.46,25.44,25.44,18200.0,15.4799,15.486,15.4738,15.4738,18200.0
2009-10-07 15:25:00,25.44,25.46,25.44,25.45,37200.0,15.4738,15.486,15.4738,15.4799,37200.0
2009-10-07 15:30:00,25.45,25.46,25.45,25.46,11600.0,15.4799,15.486,15.4799,15.486,11600.0
2009-10-07 15:35:00,25.46,25.49,25.46,25.49,39200.0,15.486,15.5042,15.486,15.5042,39200.0
2009-10-07 15:40:00,25.49,25.5,25.49,25.49,30800.0,15.5042,15.5103,15.5042,15.5042,30800.0
2009-10-07 15:45:00,25.49,25.5,25.49,25.5,45200.0,15.5042,15.5103,15.5042,15.5103,45200.0
2009-10-07 15:50:00,25.49,25.5,25.49,25.5,56400.0,15.5042,15.5103,15.5042,15.5103,56400.0
2009-10-07 15:55:00,25.5,25.51,25.49,25.49,107800.0,15.5103,15.5164,15.5042,15.5042,107800.0
2009-10-08 09:30:00,25.53,25.57,25.43,25.46,40400.0,15.5285,15.5529,15.4677,15.486,40400.0
2009-10-08 09:35:00,25.48,25.6,25.48,25.59,2400.0,15.4981,15.5711,15.4981,15.565,2400.0
2009-10-08 09:40:00,25.58,25.59,25.43,25.54,18200.0,15.559,15.565,15.4677,15.5346,18200.0
2009-10-08 09:45:00,25.54,25.54,25.49,25.52,9800.0,15.5346,15.5346,15.5042,15.5225,9800.0
2009-10-08 09:50:00,25.52,25.52,25.46,25.5,11200.0,15.5225,15.5225,15.486,15.5103,11200.0
2009-10-08 09:55:00,25.5,25.54,25.5,25.51,10800.0,15.5103,15.5346,15.5103,15.5164,10800.0
2009-10-08 10:00:00,25.5,25.53,25.45,25.53,25200.0,15.5103,15.5285,15.4799,15.5285,25200.0
2009-10-08 10:05:00,25.52,25.56,25.48,25.56,12800.0,15.5225,15.5468,15.4981,15.5468,12800.0
2009-10-08 10:10:00,25.57,25.59,25.55,25.58,14200.0,15.5529,15.565,15.5407,15.559,14200.0
2009-10-08 10:15:00,25.57,25.59,25.55,25.55,14400.0,15.5529,15.565,15.5407,15.5407,14400.0
2009-10-08 10:20:00,25.55,25.55,25.47,25.48,33400.0,15.5407,15.5407,15.492,15.4981,33400.0
2009-10-08 10:25:00,25.48,25.49,25.48,25.48,13800.0,15.4981,15.5042,15.4981,15.4981,13800.0
2009-10-08 10:30:00,25.48,25.54,25.46,25.52,34400.0,15.4981,15.5346,15.486,15.5225,34400.0
2009-10-08 10:35:00,25.52,25.57,25.52,25.57,14800.0,15.5225,15.5529,15.5225,15.5529,14800.0
2009-10-08 10:40:00,25.56,25.58,25.54,25.55,36800.0,15.5468,15.559,15.5346,15.5407,36800.0
2009-10-08 10:45:00,25.56,25.56,25.54,25.54,22800.0,15.5468,15.5468,15.5346,15.5346,22800.0
2009-10-08 10:50:00,25.54,25.54,25.52,25.53,14200.0,15.5346,15.5346,15.5225,15.5285,14200.0
2009-10-08 10:55:00,25.53,25.54,25.51,25.52,28400.0,15.5285,15.5346,15.5164,15.5225,28400.0
2009-10-08 11:00:00,25.52,25.53,25.49,25.49,17800.0,15.5225,15.5285,15.5042,15.5042,17800.0
2009-10-08 11:05:00,25.5,25.52,25.49,25.51,9000.0,15.5103,15.5225,15.5042,15.5164,9000.0
2009-10-08 11:10:00,25.52,25.54,25.52,25.52,15000.0,15.5225,15.5346,15.5225,15.5225,15000.0
2009-10-08 11:15:00,25.52,25.55,25.51,25.55,32600.0,15.5225,15.5407,15.5164,15.5407,32600.0
2009-10-08 11:20:00,25.55,25.55,25.52,25.55,32400.0,15.5407,15.5407,15.5225,15.5407,32400.0
2009-10-08 11:25:00,25.55,25.56,25.51,25.52,19800.0,15.5407,15.5468,15.5164,15.5225,19800.0
2009-10-08 11:30:00,25.51,25.55,25.5,25.54,42200.0,15.5164,15.5407,15.5103,15.5346,42200.0
2009-10-08 11:35:00,25.54,25.56,25.52,25.52,12000.0,15.5346,15.5468,15.5225,15.5225,12000.0
2009-10-08 11:40:00,25.52,25.53,25.5,25.5,14200.0,15.5225,15.5285,15.5103,15.5103,14200.0
2009-10-08 11:45:00,25.5,25.55,25.49,25.49,150200.0,15.5103,15.5407,15.5042,15.5042,150200.0
2009-10-08 11:50:00,25.49,25.52,25.49,25.5,13000.0,15.5042,15.5225,15.5042,15.5103,13000.0
2009-10-08 11:55:00,25.5,25.5,25.49,25.5,20200.0,15.5103,15.5103,15.5042,15.5103,20200.0
2009-10-08 12:00:00,25.5,25.52,25.5,25.51,10000.0,15.5103,15.5225,15.5103,15.5164,10000.0
2009-10-08 12:05:00,25.51,25.52,25.51,25.52,23400.0,15.5164,15.5225,15.5164,15.5225,23400.0
2009-10-08 12:10:00,25.52,25.52,25.51,25.51,7800.0,15.5225,15.5225,15.5164,15.5164,7800.0
2009-10-08 12:15:00,25.51,25.52,25.51,25.52,7200.0,15.5164,15.5225,15.5164,15.5225,7200.0
2009-10-08 12:20:00,25.52,25.52,25.51,25.52,15800.0,15.5225,15.5225,15.5164,15.5225,15800.0
2009-10-08 12:25:00,25.52,25.53,25.5,25.51,55000.0,15.5225,15.5285,15.5103,15.5164,55000.0
2009-10-08 12:30:00,25.51,25.52,25.5,25.5,20400.0,15.5164,15.5225,15.5103,15.5103,20400.0
2009-10-08 12:35:00,25.5,25.52,25.5,25.51,12800.0,15.5103,15.5225,15.5103,15.5164,12800.0
2009-10-08 12:40:00,25.52,25.52,25.51,25.52,30400.0,15.5225,15.5225,15.5164,15.5225,30400.0
2009-10-08 12:45:00,25.52,25.52,25.5,25.52,13200.0,15.5225,15.5225,15.5103,15.5225,13200.0
2009-10-08 12:50:00,25.52,25.53,25.52,25.53,20800.0,15.5225,15.5285,15.5225,15.5285,20800.0
2009-10-08 12:55:00,25.53,25.54,25.52,25.53,7800.0,15.5285,15.5346,15.5225,15.5285,7800.0
2009-10-08 13:00:00,25.53,25.53,25.51,25.52,15200.0,15.5285,15.5285,15.5164,15.5225,15200.0
2009-10-08 13:05:00,25.52,25.55,25.52,25.54,27000.0,15.5225,15.5407,15.5225,15.5346,27000.0
2009-10-08 13:10:00,25.54,25.55,25.52,25.55,28400.0,15.5346,15.5407,15.5225,15.5407,28400.0
2009-10-08 13:15:00,25.55,25.56,25.53,25.56,29200.0,15.5407,15.5468,15.5285,15.5468,29200.0
2009-10-08 13:20:00,25.56,25.58,25.55,25.58,17800.0,15.5468,15.559,15.5407,15.559,17800.0
2009-10-08 13:25:00,25.57,25.58,25.57,25.58,12800.0,15.5529,15.559,15.5529,15.559,12800.0
2009-10-08 13:30:00,25.58,25.58,25.57,25.58,19400.0,15.559,15.559,15.5529,15.559,19400.0
2009-10-08 13:35:00,25.57,25.59,25.55,25.55,15000.0,15.5529,15.565,15.5407,15.5407,15000.0
2009-10-08 13:40:00,25.56,25.58,25.56,25.58,22000.0,15.5468,15.559,15.5468,15.559,22000.0
2009-10-08 13:45:00,25.58,25.59,25.58,25.58,13400.0,15.559,15.565,15.559,15.559,13400.0
2009-10-08 13:50:00,25.58,25.6,25.58,25.59,16000.0,15.559,15.5711,15.559,15.565,16000.0
2009-10-08 13:55:00,25.59,25.61,25.58,25.61,21600.0,15.565,15.5772,15.559,15.5772,21600.0
2009-10-08 14:00:00,25.6,25.61,25.6,25.6,10200.0,15.5711,15.5772,15.5711,15.5711,10200.0
2009-10-08 14:05:00,25.6,25.62,25.6,25.61,11800.0,15.5711,15.5833,15.5711,15.5772,11800.0
2009-10-08 14:10:00,25.62,25.63,25.61,25.62,18000.0,15.5833,15.5894,15.5772,15.5833,18000.0
2009-10-08 14:15:00,25.63,25.63,25.61,25.63,27400.0,15.5894,15.5894,15.5772,15.5894,27400.0
2009-10-08 14:20:00,25.63,25.67,25.62,25.64,64000.0,15.5894,15.6137,15.5833,15.5954,64000.0
2009-10-08 14:25:00,25.64,25.64,25.61,25.61,36600.0,15.5954,15.5954,15.5772,15.5772,36600.0
2009-10-08 14:30:00,25.61,25.61,25.6,25.61,46200.0,15.5772,15.5772,15.5711,15.5772,46200.0
2009-10-08 14:35:00,25.61,25.64,25.61,25.64,32000.0,15.5772,15.5954,15.5772,15.5954,32000.0
2009-10-08 14:40:00,25.63,25.65,25.62,25.65,32800.0,15.5894,15.6015,15.5833,15.6015,32800.0
2009-10-08 14:45:00,25.65,25.66,25.64,25.66,39000.0,15.6015,15.6076,15.5954,15.6076,39000.0
2009-10-08 14:50:00,25.66,25.66,25.65,25.66,35200.0,15.6076,15.6076,15.6015,15.6076,35200.0
2009-10-08 14:55:00,25.66,25.66,25.65,25.65,37600.0,15.6076,15.6076,15.6015,15.6015,37600.0
2009-10-08 15:00:00,25.65,25.68,25.64,25.67,70400.0,15.6015,15.6198,15.5954,15.6137,70400.0
2009-10-08 15:05:00,25.67,25.7,25.67,25.69,25200.0,15.6137,15.6319,15.6137,15.6259,25200.0
2009-10-08 15:10:00,25.7,25.7,25.68,25.7,40000.0,15.6319,15.6319,15.6198,15.6319,40000.0
2009-10-08 15:15:00,25.7,25.72,25.7,25.71,41200.0,15.6319,15.6441,15.6319,15.638,41200.0
2009-10-08 15:20:00,25.71,25.73,25.7,25.72,42400.0,15.638,15.6502,15.6319,15.6441,42400.0
2009-10-08 15:25:00,25.73,25.73,25.7,25.71,29200.0,15.6502,15.6502,15.6319,15.638,29200.0
2009-10-08 15:30:00,25.71,25.73,25.7,25.73,63400.0,15.638,15.6502,15.6319,15.6502,63400.0
2009-10-08 15:35:00,25.73,25.73,25.68,25.7,80000.0,15.6502,15.6502,15.6198,15.6319,80000.0
2009-10-08 15:40:00,25.7,25.76,25.7,25.75,109600.0,15.6319,15.6684,15.6319,15.6624,109600.0
2009-10-08 15:45:00,25.75,25.77,25.74,25.75,140000.0,15.6624,15.6745,15.6563,15.6624,140000.0
2009-10-08 15:50:00,25.75,25.75,25.72,25.73,106000.0,15.6624,15.6624,15.6441,15.6502,106000.0
2009-10-08 15:55:00,25.73,25.73,25.7,25.73,220200.0,15.6502,15.6502,15.6319,15.6502,220200.0
2009-10-09 09:30:00,25.74,25.78,25.66,25.75,29600.0,15.6563,15.6806,15.6076,15.6624,29600.0
2009-10-09 09:35:00,25.78,25.85,25.78,25.79,6800.0,15.6806,15.7232,15.6806,15.6867,6800.0
2009-10-09 09:40:00,25.8,25.81,25.72,25.73,24400.0,15.6928,15.6988,15.6441,15.6502,24400.0
2009-10-09 09:45:00,25.72,25.77,25.72,25.75,20000.0,15.6441,15.6745,15.6441,15.6624,20000.0
2009-10-09 09:50:00,25.75,25.76,25.74,25.75,9800.0,15.6624,15.6684,15.6563,15.6624,9800.0
2009-10-09 09:55:00,25.75,25.76,25.75,25.75,13000.0,15.6624,15.6684,15.6624,15.6624,13000.0
2009-10-09 10:00:00,25.75,25.75,25.71,25.71,19600.0,15.6624,15.6624,15.638,15.638,19600.0
2009-10-09 10:05:00,25.71,25.74,25.71,25.74,7600.0,15.638,15.6563,15.638,15.6563,7600.0
2009-10-09 10:10:00,25.74,25.78,25.74,25.76,23200.0,15.6563,15.6806,15.6563,15.6684,23200.0
2009-10-09 10:15:00,25.76,25.77,25.73,25.75,16800.0,15.6684,15.6745,15.6502,15.6624,16800.0
2009-10-09 10:20:00,25.75,25.78,25.74,25.77,8200.0,15.6624,15.6806,15.6563,15.6745,8200.0
2009-10-09 10:25:00,25.79,25.79,25.75,25.75,9200.0,15.6867,15.6867,15.6624,15.6624,9200.0
2009-10-09 10:30:00,25.75,25.77,25.75,25.77,4400.0,15.6624,15.6745,15.6624,15.6745,4400.0
2009-10-09 10:35:00,25.76,25.79,25.75,25.77,29000.0,15.6684,15.6867,15.6624,15.6745,29000.0
2009-10-09 10:40:00,25.78,25.79,25.77,25.77,7200.0,15.6806,15.6867,15.6745,15.6745,7200.0
2009-10-09 10:45:00,25.77,25.77,25.75,25.76,8800.0,15.6745,15.6745,15.6624,15.6684,8800.0
2009-10-09 10:50:00,25.77,25.81,25.77,25.81,21400.0,15.6745,15.6988,15.6745,15.6988,21400.0
2009-10-09 10:55:00,25.81,25.85,25.81,25.85,18000.0,15.6988,15.7232,15.6988,15.7232,18000.0
2009-10-09 11:00:00,25.85,25.86,25.84,25.84,16400.0,15.7232,15.7293,15.7171,15.7171,16400.0
2009-10-09 11:05:00,25.84,25.85,25.84,25.85,9800.0,15.7171,15.7232,15.7171,15.7232,9800.0
2009-10-09 11:10:00,25.85,25.89,25.85,25.89,23000.0,15.7232,15.7475,15.7232,15.7475,23000.0
2009-10-09 11:15:00,25.89,25.91,25.88,25.91,30200.0,15.7475,15.7597,15.7414,15.7597,30200.0
2009-10-09 11:20:00,25.91,25.93,25.9,25.92,21000.0,15.7597,15.7718,15.7536,15.7658,21000.0
2009-10-09 11:25:00,25.92,25.93,25.92,25.93,15400.0,15.7658,15.7718,15.7658,15.7718,15400.0
2009-10-09 11:30:00,25.93,25.97,25.93,25.96,20600.0,15.7718,15.7962,15.7718,15.7901,20600.0
2009-10-09 11:35:00,25.97,25.97,25.95,25.96,8600.0,15.7962,15.7962,15.784,15.7901,8600.0
2009-10-09 11:40:00,25.96,25.97,25.96,25.96,10400.0,15.7901,15.7962,15.7901,15.7901,10400.0
2009-10-09 11:45:00,25.96,25.96,25.92,25.93,15600.0,15.7901,15.7901,15.7658,15.7718,15600.0
2009-10-09 11:50:00,25.92,25.96,25.92,25.96,14400.0,15.7658,15.7901,15.7658,15.7901,14400.0
2009-10-09 11:55:00,25.96,25.96,25.93,25.93,9600.0,15.7901,15.7901,15.7718,15.7718,9600.0
2009-10-09 12:00:00,25.93,25.93,25.92,25.92,6800.0,15.7718,15.7718,15.7658,15.7658,6800.0
2009-10-09 12:05:00,25.93,25.93,25.91,25.92,23000.0,15.7718,15.7718,15.7597,15.7658,23000.0
2009-10-09 12:10:00,25.92,25.93,25.9,25.92,162600.0,15.7658,15.7718,15.7536,15.7658,162600.0
2009-10-09 12:15:00,25.92,25.93,25.92,25.92,39000.0,15.7658,15.7718,15.7658,15.7658,39000.0
2009-10-09 12:20:00,25.92,25.93,25.91,25.91,17200.0,15.7658,15.7718,15.7597,15.7597,17200.0
2009-10-09 12:25:00,25.92,25.92,25.9,25.9,12000.0,15.7658,15.7658,15.7536,15.7536,12000.0
2009-10-09 12:30:00,25.9,25.91,25.9,25.91,7800.0,15.7536,15.7597,15.7536,15.7597,7800.0
2009-10-09 12:35:00,25.91,25.91,25.9,25.91,11000.0,15.7597,15.7597,15.7536,15.7597,11000.0
2009-10-09 12:40:00,25.91,25.93,25.91,25.91,11000.0,15.7597,15.7718,15.7597,15.7597,11000.0
2009-10-09 12:45:00,25.91,25.92,25.91,25.91,6600.0,15.7597,15.7658,15.7597,15.7597,6600.0
2009-10-09 12:50:00,25.92,25.92,25.91,25.91,29600.0,15.7658,15.7658,15.7597,15.7597,29600.0
2009-10-09 12:55:00,25.91,25.91,25.9,25.9,14000.0,15.7597,15.7597,15.7536,15.7536,14000.0
2009-10-09 13:00:00,25.91,25.91,25.9,25.9,12200.0,15.7597,15.7597,15.7536,15.7536,12200.0
2009-10-09 13:05:00,25.9,25.9,25.89,25.89,6200.0,15.7536,15.7536,15.7475,15.7475,6200.0
2009-10-09 13:10:00,25.9,25.91,25.89,25.9,18800.0,15.7536,15.7597,15.7475,15.7536,18800.0
2009-10-09 13:15:00,25.91,25.93,25.91,25.92,21000.0,15.7597,15.7718,15.7597,15.7658,21000.0
2009-10-09 13:20:00,25.92,25.93,25.92,25.92,22600.0,15.7658,15.7718,15.7658,15.7658,22600.0
2009-10-09 13:25:00,25.92,25.93,25.91,25.92,24400.0,15.7658,15.7718,15.7597,15.7658,24400.0
2009-10-09 13:30:00,25.92,25.93,25.91,25.92,28600.0,15.7658,15.7718,15.7597,15.7658,28600.0
2009-10-09 13:35:00,25.92,25.93,25.92,25.93,22800.0,15.7658,15.7718,15.7658,15.7718,22800.0
2009-10-09 13:40:00,25.93,25.96,25.92,25.95,20000.0,15.7718,15.7901,15.7658,15.784,20000.0
2009-10-09 13:45:00,25.95,25.98,25.95,25.97,27200.0,15.784,15.8022,15.784,15.7962,27200.0
2009-10-09 13:50:00,25.97,25.98,25.95,25.96,50000.0,15.7962,15.8022,15.784,15.7901,50000.0
2009-10-09 13:55:00,25.96,25.97,25.95,25.97,24800.0,15.7901,15.7962,15.784,15.7962,24800.0
2009-10-09 14:00:00,25.97,25.98,25.97,25.98,15000.0,15.7962,15.8022,15.7962,15.8022,15000.0
2009-10-09 14:05:00,25.98,26.0,25.98,26.0,36800.0,15.8022,15.8144,15.8022,15.8144,36800.0
2009-10-09 14:10:00,26.0,26.04,25.99,26.03,176800.0,15.8144,15.8387,15.8083,15.8327,176800.0
2009-10-09 14:15:00,26.03,26.03,26.02,26.03,33000.0,15.8327,15.8327,15.8266,15.8327,33000.0
2009-10-09 14:20:00,26.03,26.04,26.03,26.04,37000.0,15.8327,15.8387,15.8327,15.8387,37000.0
2009-10-09 14:25:00,26.04,26.05,26.03,26.04,33600.0,15.8387,15.8448,15.8327,15.8387,33600.0
2009-10-09 14:30:00,26.03,26.04,26.03,26.03,30200.0,15.8327,15.8387,15.8327,15.8327,30200.0
2009-10-09 14:35:00,26.03,26.04,26.03,26.04,18400.0,15.8327,15.8387,15.8327,15.8387,18400.0
2009-10-09 14:40:00,26.03,26.05,26.03,26.04,41800.0,15.8327,15.8448,15.8327,15.8387,41800.0
2009-10-09 14:45:00,26.04,26.05,26.04,26.05,36000.0,15.8387,15.8448,15.8387,15.8448,36000.0
2009-10-09 14:50:00,26.05,26.06,26.04,26.05,24800.0,15.8448,15.8509,15.8387,15.8448,24800.0
2009-10-09 14:55:00,26.05,26.05,26.04,26.05,24200.0,15.8448,15.8448,15.8387,15.8448,24200.0
2009-10-09 15:00:00,26.05,26.06,26.04,26.05,64800.0,15.8448,15.8509,15.8387,15.8448,64800.0
2009-10-09 15:05:00,26.05,26.08,26.04,26.07,56200.0,15.8448,15.8631,15.8387,15.857,56200.0
2009-10-09 15:10:00,26.06,26.11,26.06,26.11,80800.0,15.8509,15.8813,15.8509,15.8813,80800.0
2009-10-09 15:15:00,26.11,26.11,26.1,26.11,81000.0,15.8813,15.8813,15.8752,15.8813,81000.0
2009-10-09 15:20:00,26.11,26.11,26.11,26.11,39800.0,15.8813,15.8813,15.8813,15.8813,39800.0
2009-10-09 15:25:00,26.12,26.12,26.11,26.11,43000.0,15.8874,15.8874,15.8813,15.8813,43000.0
2009-10-09 15:30:00,26.11,26.11,26.11,26.11,77200.0,15.8813,15.8813,15.8813,15.8813,77200.0
2009-10-09 15:35:00,26.11,26.11,26.09,26.1,65200.0,15.8813,15.8813,15.8692,15.8752,65200.0
2009-10-09 15:40:00,26.1,26.12,26.09,26.11,89200.0,15.8752,15.8874,15.8692,15.8813,89200.0
2009-10-09 15:45:00,26.11,26.11,26.1,26.11,103000.0,15.8813,15.8813,15.8752,15.8813,103000.0
2009-10-09 15:50:00,26.11,26.11,26.06,26.06,155400.0,15.8813,15.8813,15.8509,15.8509,155400.0
2009-10-09 15:55:00,26.06,26.08,26.06,26.08,176200.0,15.8509,15.8631,15.8509,15.8631,176200.0
2009-10-12 09:30:00,26.57,26.57,26.41,26.48,110200.0,16.1611,16.1611,16.0638,16.1064,110200.0
2009-10-12 09:35:00,26.48,26.56,26.44,26.46,60200.0,16.1064,16.155,16.082,16.0942,60200.0
2009-10-12 09:40:00,26.48,26.52,26.47,26.5,35800.0,16.1064,16.1307,16.1003,16.1185,35800.0
2009-10-12 09:45:00,26.5,26.51,26.43,26.43,26600.0,16.1185,16.1246,16.076,16.076,26600.0
2009-10-12 09:50:00,26.42,26.44,26.42,26.44,29200.0,16.0699,16.082,16.0699,16.082,29200.0
2009-10-12 09:55:00,26.43,26.43,26.43,26.43,18200.0,16.076,16.076,16.076,16.076,18200.0
2009-10-12 10:00:00,26.43,26.43,26.38,26.39,30400.0,16.076,16.076,16.0455,16.0516,30400.0
2009-10-12 10:05:00,26.39,26.39,26.37,26.37,20000.0,16.0516,16.0516,16.0395,16.0395,20000.0
2009-10-12 10:10:00,26.36,26.36,26.33,26.35,33200.0,16.0334,16.0334,16.0151,16.0273,33200.0
2009-10-12 10:15:00,26.35,26.36,26.33,26.33,19800.0,16.0273,16.0334,16.0151,16.0151,19800.0
2009-10-12 10:20:00,26.33,26.34,26.32,26.32,9800.0,16.0151,16.0212,16.0091,16.0091,9800.0
2009-10-12 10:25:00,26.33,26.33,26.32,26.32,12600.0,16.0151,16.0151,16.0091,16.0091,12600.0
2009-10-12 10:30:00,26.31,26.32,26.31,26.31,17000.0,16.003,16.0091,16.003,16.003,17000.0
2009-10-12 10:35:00,26.32,26.34,26.32,26.33,13600.0,16.0091,16.0212,16.0091,16.0151,13600.0
2009-10-12 10:40:00,26.33,26.33,26.31,26.32,12400.0,16.0151,16.0151,16.003,16.0091,12400.0
2009-10-12 10:45:00,26.32,26.32,26.3,26.3,11000.0,16.0091,16.0091,15.9969,15.9969,11000.0
2009-10-12 10:50:00,26.3,26.3,26.3,26.3,20400.0,15.9969,15.9969,15.9969,15.9969,20400.0
2009-10-12 10:55:00,26.3,26.3,26.29,26.29,14600.0,15.9969,15.9969,15.9908,15.9908,14600.0
2009-10-12 11:00:00,26.29,26.29,26.26,26.26,20400.0,15.9908,15.9908,15.9726,15.9726,20400.0
2009-10-12 11:05:00,26.25,26.27,26.24,26.27,31200.0,15.9665,15.9786,15.9604,15.9786,31200.0
2009-10-12 11:10:00,26.27,26.27,26.27,26.27,7600.0,15.9786,15.9786,15.9786,15.9786,7600.0
2009-10-12 11:15:00,26.27,26.27,26.27,26.27,3000.0,15.9786,15.9786,15.9786,15.9786,3000.0
2009-10-12 11:20:00,26.27,26.27,26.22,26.22,38200.0,15.9786,15.9786,15.9482,15.9482,38200.0
2009-10-12 11:25:00,26.22,26.22,26.2,26.2,19400.0,15.9482,15.9482,15.9361,15.9361,19400.0
2009-10-12 11:30:00,26.2,26.21,26.19,26.19,25000.0,15.9361,15.9421,15.93,15.93,25000.0
2009-10-12 11:35:00,26.19,26.19,26.18,26.18,19600.0,15.93,15.93,15.9239,15.9239,19600.0
2009-10-12 11:40:00,26.18,26.18,26.16,26.17,25800.0,15.9239,15.9239,15.9117,15.9178,25800.0
2009-10-12 11:45:00,26.17,26.18,26.16,26.18,73400.0,15.9178,15.9239,15.9117,15.9239,73400.0
2009-10-12 11:50:00,26.18,26.18,26.17,26.18,29800.0,15.9239,15.9239,15.9178,15.9239,29800.0
2009-10-12 11:55:00,26.17,26.24,26.17,26.24,24200.0,15.9178,15.9604,15.9178,15.9604,24200.0
2009-10-12 12:00:00,26.24,26.25,26.23,26.25,37400.0,15.9604,15.9665,15.9543,15.9665,37400.0
2009-10-12 12:05:00,26.25,26.25,26.25,26.25,7800.0,15.9665,15.9665,15.9665,15.9665,7800.0
2009-10-12 12:10:00,26.25,26.28,26.25,26.27,15600.0,15.9665,15.9847,15.9665,15.9786,15600.0
2009-10-12 12:15:00,26.27,26.28,26.27,26.27,9000.0,15.9786,15.9847,15.9786,15.9786,9000.0
2009-10-12 12:20:00,26.27,26.3,26.26,26.3,37000.0,15.9786,15.9969,15.9726,15.9969,37000.0
2009-10-12 12:25:00,26.3,26.3,26.28,26.28,13000.0,15.9969,15.9969,15.9847,15.9847,13000.0
2009-10-12 12:30:00,26.29,26.29,26.29,26.29,6600.0,15.9908,15.9908,15.9908,15.9908,6600.0
2009-10-12 12:35:00,26.29,26.3,26.29,26.3,13600.0,15.9908,15.9969,15.9908,15.9969,13600.0
2009-10-12 12:40:00,26.3,26.3,26.27,26.27,19000.0,15.9969,15.9969,15.9786,15.9786,19000.0
2009-10-12 12:45:00,26.27,26.27,26.27,26.27,7800.0,15.9786,15.9786,15.9786,15.9786,7800.0
2009-10-12 12:50:00,26.27,26.27,26.25,26.25,28400.0,15.9786,15.9786,15.9665,15.9665,28400.0
2009-10-12 12:55:00,26.25,26.25,26.25,26.25,17400.0,15.9665,15.9665,15.9665,15.9665,17400.0
2009-10-12 13:00:00,26.25,26.25,26.25,26.25,13400.0,15.9665,15.9665,15.9665,15.9665,13400.0
2009-10-12 13:05:00,26.25,26.25,26.25,26.25,8200.0,15.9665,15.9665,15.9665,15.9665,8200.0
2009-10-12 13:10:00,26.25,26.25,26.25,26.25,8400.0,15.9665,15.9665,15.9665,15.9665,8400.0
2009-10-12 13:15:00,26.25,26.25,26.25,26.25,6400.0,15.9665,15.9665,15.9665,15.9665,6400.0
2009-10-12 13:20:00,26.25,26.27,26.25,26.27,35400.0,15.9665,15.9786,15.9665,15.9786,35400.0
2009-10-12 13:25:00,26.28,26.32,26.27,26.31,21600.0,15.9847,16.0091,15.9786,16.003,21600.0
2009-10-12 13:30:00,26.31,26.33,26.31,26.33,25200.0,16.003,16.0151,16.003,16.0151,25200.0
2009-10-12 13:35:00,26.33,26.39,26.33,26.39,36800.0,16.0151,16.0516,16.0151,16.0516,36800.0
2009-10-12 13:40:00,26.39,26.4,26.38,26.39,26600.0,16.0516,16.0577,16.0455,16.0516,26600.0
2009-10-12 13:45:00,26.39,26.39,26.37,26.39,16000.0,16.0516,16.0516,16.0395,16.0516,16000.0
2009-10-12 13:50:00,26.38,26.38,26.35,26.35,7000.0,16.0455,16.0455,16.0273,16.0273,7000.0
2009-10-12 13:55:00,26.35,26.35,26.33,26.33,26800.0,16.0273,16.0273,16.0151,16.0151,26800.0
2009-10-12 14:00:00,26.32,26.33,26.31,26.32,11000.0,16.0091,16.0151,16.003,16.0091,11000.0
2009-10-12 14:05:00,26.32,26.32,26.32,26.32,9000.0,16.0091,16.0091,16.0091,16.0091,9000.0
2009-10-12 14:10:00,26.31,26.31,26.28,26.28,14800.0,16.003,16.003,15.9847,15.9847,14800.0
2009-10-12 14:15:00,26.28,26.28,26.23,26.23,22200.0,15.9847,15.9847,15.9543,15.9543,22200.0
2009-10-12 14:20:00,26.23,26.23,26.17,26.18,30600.0,15.9543,15.9543,15.9178,15.9239,30600.0
2009-10-12 14:25:00,26.18,26.19,26.18,26.18,24200.0,15.9239,15.93,15.9239,15.9239,24200.0
2009-10-12 14:30:00,26.18,26.18,26.18,26.18,16800.0,15.9239,15.9239,15.9239,15.9239,16800.0
2009-10-12 14:35:00,26.18,26.18,26.17,26.18,37400.0,15.9239,15.9239,15.9178,15.9239,37400.0
2009-10-12 14:40:00,26.18,26.25,26.18,26.22,38800.0,15.9239,15.9665,15.9239,15.9482,38800.0
2009-10-12 14:45:00,26.22,26.23,26.22,26.23,4800.0,15.9482,15.9543,15.9482,15.9543,4800.0
2009-10-12 14:50:00,26.23,26.23,26.22,26.22,10400.0,15.9543,15.9543,15.9482,15.9482,10400.0
2009-10-12 14:55:00,26.22,26.25,26.22,26.25,37000.0,15.9482,15.9665,15.9482,15.9665,37000.0
2009-10-12 15:00:00,26.24,26.27,26.24,26.27,19000.0,15.9604,15.9786,15.9604,15.9786,19000.0
2009-10-12 15:05:00,26.27,26.27,26.27,26.27,7400.0,15.9786,15.9786,15.9786,15.9786,7400.0
2009-10-12 15:10:00,26.27,26.27,26.24,26.24,38400.0,15.9786,15.9786,15.9604,15.9604,38400.0
2009-10-12 15:15:00,26.25,26.25,26.24,26.24,14800.0,15.9665,15.9665,15.9604,15.9604,14800.0
2009-10-12 15:20:00,26.24,26.24,26.24,26.24,36600.0,15.9604,15.9604,15.9604,15.9604,36600.0
2009-10-12 15:25:00,26.24,26.24,26.22,26.24,45000.0,15.9604,15.9604,15.9482,15.9604,45000.0
2009-10-12 15:30:00,26.24,26.25,26.23,26.25,46800.0,15.9604,15.9665,15.9543,15.9665,46800.0
2009-10-12 15:35:00,26.25,26.26,26.22,26.23,55000.0,15.9665,15.9726,15.9482,15.9543,55000.0
2009-10-12 15:40:00,26.23,26.25,26.22,26.25,63400.0,15.9543,15.9665,15.9482,15.9665,63400.0
2009-10-12 15:45:00,26.25,26.26,26.24,26.25,70400.0,15.9665,15.9726,15.9604,15.9665,70400.0
2009-10-12 15:50:00,26.25,26.25,26.23,26.25,117200.0,15.9665,15.9665,15.9543,15.9665,117200.0
2009-10-12 15:55:00,26.24,26.27,26.24,26.27,156000.0,15.9604,15.9786,15.9604,15.9786,156000.0
2009-10-13 09:30:00,26.22,26.22,26.06,26.14,42000.0,15.9482,15.9482,15.8509,15.8996,42000.0
2009-10-13 09:35:00,26.16,26.16,26.13,26.14,16200.0,15.9117,15.9117,15.8935,15.8996,16200.0
2009-10-13 09:40:00,26.14,26.18,26.14,26.18,12200.0,15.8996,15.9239,15.8996,15.9239,12200.0
2009-10-13 09:45:00,26.17,26.24,26.17,26.22,15600.0,15.9178,15.9604,15.9178,15.9482,15600.0
2009-10-13 09:50:00,26.22,26.23,26.16,26.16,28800.0,15.9482,15.9543,15.9117,15.9117,28800.0
2009-10-13 09:55:00,26.15,26.2,26.15,26.18,34800.0,15.9057,15.9361,15.9057,15.9239,34800.0
2009-10-13 10:00:00,26.18,26.2,26.17,26.19,103600.0,15.9239,15.9361,15.9178,15.93,103600.0
2009-10-13 10:05:00,26.19,26.23,26.19,26.23,13400.0,15.93,15.9543,15.93,15.9543,13400.0
2009-10-13 10:10:00,26.22,26.22,26.18,26.18,14600.0,15.9482,15.9482,15.9239,15.9239,14600.0
2009-10-13 10:15:00,26.18,26.24,26.17,26.2,23600.0,15.9239,15.9604,15.9178,15.9361,23600.0
2009-10-13 10:20:00,26.2,26.2,26.18,26.2,13400.0,15.9361,15.9361,15.9239,15.9361,13400.0
2009-10-13 10:25:00,26.2,26.21,26.18,26.21,14600.0,15.9361,15.9421,15.9239,15.9421,14600.0
2009-10-13 10:30:00,26.21,26.21,26.17,26.18,18600.0,15.9421,15.9421,15.9178,15.9239,18600.0
2009-10-13 10:35:00,26.17,26.18,26.16,26.16,14600.0,15.9178,15.9239,15.9117,15.9117,14600.0
2009-10-13 10:40:00,26.15,26.21,26.15,26.21,12200.0,15.9057,15.9421,15.9057,15.9421,12200.0
2009-10-13 10:45:00,26.2,26.21,26.18,26.18,17000.0,15.9361,15.9421,15.9239,15.9239,17000.0
2009-10-13 10:50:00,26.18,26.23,26.17,26.21,57000.0,15.9239,15.9543,15.9178,15.9421,57000.0
2009-10-13 10:55:00,26.21,26.24,26.2,26.24,32400.0,15.9421,15.9604,15.9361,15.9604,32400.0
2009-10-13 11:00:00,26.22,26.24,26.21,26.21,27800.0,15.9482,15.9604,15.9421,15.9421,27800.0
2009-10-13 11:05:00,26.22,26.23,26.2,26.2,43800.0,15.9482,15.9543,15.9361,15.9361,43800.0
2009-10-13 11:10:00,26.21,26.22,26.2,26.2,44800.0,15.9421,15.9482,15.9361,15.9361,44800.0
2009-10-13 11:15:00,26.21,26.22,26.2,26.22,13400.0,15.9421,15.9482,15.9361,15.9482,13400.0
2009-10-13 11:20:00,26.22,26.23,26.21,26.22,41000.0,15.9482,15.9543,15.9421,15.9482,41000.0
2009-10-13 11:25:00,26.22,26.25,26.22,26.25,24200.0,15.9482,15.9665,15.9482,15.9665,24200.0
2009-10-13 11:30:00,26.25,26.26,26.23,26.25,63400.0,15.9665,15.9726,15.9543,15.9665,63400.0
2009-10-13 11:35:00,26.25,26.28,26.25,26.27,46600.0,15.9665,15.9847,15.9665,15.9786,46600.0
2009-10-13 11:40:00,26.27,26.33,26.27,26.32,40000.0,15.9786,16.0151,15.9786,16.0091,40000.0
2009-10-13 11:45:00,26.32,26.36,26.32,26.34,32200.0,16.0091,16.0334,16.0091,16.0212,32200.0
2009-10-13 11:50:00,26.34,26.39,26.34,26.36,46600.0,16.0212,16.0516,16.0212,16.0334,46600.0
2009-10-13 11:55:00,26.36,26.36,26.35,26.35,24600.0,16.0334,16.0334,16.0273,16.0273,24600.0
2009-10-13 12:00:00,26.35,26.36,26.34,26.36,31400.0,16.0273,16.0334,16.0212,16.0334,31400.0
2009-10-13 12:05:00,26.36,26.36,26.31,26.31,36200.0,16.0334,16.0334,16.003,16.003,36200.0
2009-10-13 12:10:00,26.31,26.35,26.31,26.35,29200.0,16.003,16.0273,16.003,16.0273,29200.0
2009-10-13 12:15:00,26.36,26.38,26.36,26.36,20200.0,16.0334,16.0455,16.0334,16.0334,20200.0
2009-10-13 12:20:00,26.36,26.38,26.34,26.37,88200.0,16.0334,16.0455,16.0212,16.0395,88200.0
2009-10-13 12:25:00,26.37,26.38,26.36,26.36,25600.0,16.0395,16.0455,16.0334,16.0334,25600.0
2009-10-13 12:30:00,26.36,26.36,26.33,26.34,36200.0,16.0334,16.0334,16.0151,16.0212,36200.0
2009-10-13 12:35:00,26.34,26.38,26.32,26.36,45200.0,16.0212,16.0455,16.0091,16.0334,45200.0
2009-10-13 12:40:00,26.36,26.36,26.33,26.34,24800.0,16.0334,16.0334,16.0151,16.0212,24800.0
2009-10-13 12:45:00,26.34,26.34,26.33,26.33,12000.0,16.0212,16.0212,16.0151,16.0151,12000.0
2009-10-13 12:50:00,26.33,26.36,26.33,26.35,18200.0,16.0151,16.0334,16.0151,16.0273,18200.0
2009-10-13 12:55:00,26.36,26.39,26.36,26.36,10400.0,16.0334,16.0516,16.0334,16.0334,10400.0
2009-10-13 13:00:00,26.36,26.36,26.34,26.34,9000.0,16.0334,16.0334,16.0212,16.0212,9000.0
2009-10-13 13:05:00,26.34,26.36,26.34,26.35,5000.0,16.0212,16.0334,16.0212,16.0273,5000.0
2009-10-13 13:10:00,26.35,26.36,26.34,26.34,14000.0,16.0273,16.0334,16.0212,16.0212,14000.0
2009-10-13 13:15:00,26.34,26.37,26.34,26.37,22000.0,16.0212,16.0395,16.0212,16.0395,22000.0
2009-10-13 13:20:00,26.36,26.37,26.34,26.34,7800.0,16.0334,16.0395,16.0212,16.0212,7800.0
2009-10-13 13:25:00,26.33,26.37,26.33,26.36,22800.0,16.0151,16.0395,16.0151,16.0334,22800.0
2009-10-13 13:30:00,26.36,26.37,26.35,26.35,19400.0,16.0334,16.0395,16.0273,16.0273,19400.0
2009-10-13 13:35:00,26.36,26.36,26.35,26.36,15400.0,16.0334,16.0334,16.0273,16.0334,15400.0
2009-10-13 13:40:00,26.36,26.36,26.35,26.35,26000.0,16.0334,16.0334,16.0273,16.0273,26000.0
2009-10-13 13:45:00,26.35,26.36,26.33,26.34,32600.0,16.0273,16.0334,16.0151,16.0212,32600.0
2009-10-13 13:50:00,26.33,26.35,26.33,26.35,7800.0,16.0151,16.0273,16.0151,16.0273,7800.0
2009-10-13 13:55:00,26.35,26.38,26.35,26.36,52600.0,16.0273,16.0455,16.0273,16.0334,52600.0
2009-10-13 14:00:00,26.36,26.36,26.33,26.34,76800.0,16.0334,16.0334,16.0151,16.0212,76800.0
2009-10-13 14:05:00,26.34,26.34,26.27,26.31,99200.0,16.0212,16.0212,15.9786,16.003,99200.0
2009-10-13 14:10:00,26.3,26.3,26.28,26.28,6000.0,15.9969,15.9969,15.9847,15.9847,6000.0
2009-10-13 14:15:00,26.28,26.3,26.27,26.3,13400.0,15.9847,15.9969,15.9786,15.9969,13400.0
2009-10-13 14:20:00,26.29,26.3,26.28,26.29,15400.0,15.9908,15.9969,15.9847,15.9908,15400.0
2009-10-13 14:25:00,26.29,26.3,26.25,26.27,18000.0,15.9908,15.9969,15.9665,15.9786,18000.0
2009-10-13 14:30:00,26.27,26.28,26.26,26.27,10600.0,15.9786,15.9847,15.9726,15.9786,10600.0
2009-10-13 14:35:00,26.26,26.27,26.25,26.25,8000.0,15.9726,15.9786,15.9665,15.9665,8000.0
2009-10-13 14:40:00,26.25,26.29,26.25,26.27,28800.0,15.9665,15.9908,15.9665,15.9786,28800.0
2009-10-13 14:45:00,26.27,26.31,26.27,26.3,19400.0,15.9786,16.003,15.9786,15.9969,19400.0
2009-10-13 14:50:00,26.31,26.31,26.29,26.29,18800.0,16.003,16.003,15.9908,15.9908,18800.0
2009-10-13 14:55:00,26.28,26.28,26.27,26.27,4400.0,15.9847,15.9847,15.9786,15.9786,4400.0
2009-10-13 15:00:00,26.27,26.28,26.25,26.28,19000.0,15.9786,15.9847,15.9665,15.9847,19000.0
2009-10-13 15:05:00,26.28,26.29,26.28,26.29,17000.0,15.9847,15.9908,15.9847,15.9908,17000.0
2009-10-13 15:10:00,26.29,26.31,26.29,26.31,16800.0,15.9908,16.003,15.9908,16.003,16800.0
2009-10-13 15:15:00,26.31,26.36,26.3,26.34,53400.0,16.003,16.0334,15.9969,16.0212,53400.0
2009-10-13 15:20:00,26.34,26.35,26.32,26.33,33400.0,16.0212,16.0273,16.0091,16.0151,33400.0
2009-10-13 15:25:00,26.33,26.34,26.33,26.34,36400.0,16.0151,16.0212,16.0151,16.0212,36400.0
2009-10-13 15:30:00,26.34,26.35,26.34,26.35,35600.0,16.0212,16.0273,16.0212,16.0273,35600.0
2009-10-13 15:35:00,26.35,26.35,26.33,26.33,90400.0,16.0273,16.0273,16.0151,16.0151,90400.0
2009-10-13 15:40:00,26.33,26.34,26.31,26.31,47400.0,16.0151,16.0212,16.003,16.003,47400.0
2009-10-13 15:45:00,26.31,26.32,26.29,26.29,52800.0,16.003,16.0091,15.9908,15.9908,52800.0
2009-10-13 15:50:00,26.29,26.3,26.29,26.29,49600.0,15.9908,15.9969,15.9908,15.9908,49600.0
2009-10-13 15:55:00,26.29,26.31,26.29,26.31,140400.0,15.9908,16.003,15.9908,16.003,140400.0
2009-10-14 09:30:00,26.43,26.44,26.39,26.44,33800.0,16.076,16.082,16.0516,16.082,33800.0
2009-10-14 09:35:00,26.44,26.5,26.43,26.48,25400.0,16.082,16.1185,16.076,16.1064,25400.0
2009-10-14 09:40:00,26.49,26.5,26.47,26.49,10800.0,16.1125,16.1185,16.1003,16.1125,10800.0
2009-10-14 09:45:00,26.48,26.49,26.43,26.44,15600.0,16.1064,16.1125,16.076,16.082,15600.0
2009-10-14 09:50:00,26.43,26.49,26.43,26.48,19400.0,16.076,16.1125,16.076,16.1064,19400.0
2009-10-14 09:55:00,26.48,26.5,26.43,26.47,20600.0,16.1064,16.1185,16.076,16.1003,20600.0
2009-10-14 10:00:00,26.46,26.46,26.39,26.39,21200.0,16.0942,16.0942,16.0516,16.0516,21200.0
2009-10-14 10:05:00,26.39,26.39,26.36,26.38,16200.0,16.0516,16.0516,16.0334,16.0455,16200.0
2009-10-14 10:10:00,26.38,26.4,26.38,26.38,13800.0,16.0455,16.0577,16.0455,16.0455,13800.0
2009-10-14 10:15:00,26.38,26.38,26.33,26.33,13600.0,16.0455,16.0455,16.0151,16.0151,13600.0
2009-10-14 10:20:00,26.33,26.33,26.25,26.25,46200.0,16.0151,16.0151,15.9665,15.9665,46200.0
2009-10-14 10:25:00,26.25,26.28,26.23,26.27,17400.0,15.9665,15.9847,15.9543,15.9786,17400.0
2009-10-14 10:30:00,26.27,26.29,26.23,26.29,17000.0,15.9786,15.9908,15.9543,15.9908,17000.0
2009-10-14 10:35:00,26.29,26.33,26.29,26.31,5000.0,15.9908,16.0151,15.9908,16.003,5000.0
2009-10-14 10:40:00,26.3,26.32,26.3,26.3,8600.0,15.9969,16.0091,15.9969,15.9969,8600.0
2009-10-14 10:45:00,26.31,26.36,26.3,26.32,27000.0,16.003,16.0334,15.9969,16.0091,27000.0
2009-10-14 10:50:00,26.32,26.34,26.32,26.33,6200.0,16.0091,16.0212,16.0091,16.0151,6200.0
2009-10-14 10:55:00,26.34,26.36,26.33,26.34,10000.0,16.0212,16.0334,16.0151,16.0212,10000.0
2009-10-14 11:00:00,26.33,26.34,26.32,26.33,8400.0,16.0151,16.0212,16.0091,16.0151,8400.0
2009-10-14 11:05:00,26.33,26.34,26.3,26.31,5600.0,16.0151,16.0212,15.9969,16.003,5600.0
2009-10-14 11:10:00,26.32,26.33,26.27,26.28,29000.0,16.0091,16.0151,15.9786,15.9847,29000.0
2009-10-14 11:15:00,26.27,26.28,26.24,26.24,28800.0,15.9786,15.9847,15.9604,15.9604,28800.0
2009-10-14 11:20:00,26.24,26.24,26.21,26.21,8600.0,15.9604,15.9604,15.9421,15.9421,8600.0
2009-10-14 11:25:00,26.21,26.23,26.21,26.23,22600.0,15.9421,15.9543,15.9421,15.9543,22600.0
2009-10-14 11:30:00,26.23,26.23,26.2,26.2,18800.0,15.9543,15.9543,15.9361,15.9361,18800.0
2009-10-14 11:35:00,26.21,26.21,26.2,26.21,5400.0,15.9421,15.9421,15.9361,15.9421,5400.0
2009-10-14 11:40:00,26.21,26.24,26.21,26.24,18400.0,15.9421,15.9604,15.9421,15.9604,18400.0
2009-10-14 11:45:00,26.24,26.28,26.24,26.28,17800.0,15.9604,15.9847,15.9604,15.9847,17800.0
2009-10-14 11:50:00,26.29,26.29,26.28,26.29,6400.0,15.9908,15.9908,15.9847,15.9908,6400.0
2009-10-14 11:55:00,26.29,26.34,26.29,26.33,32600.0,15.9908,16.0212,15.9908,16.0151,32600.0
2009-10-14 12:00:00,26.33,26.35,26.33,26.33,27400.0,16.0151,16.0273,16.0151,16.0151,27400.0
2009-10-14 12:05:00,26.34,26.34,26.33,26.33,8000.0,16.0212,16.0212,16.0151,16.0151,8000.0
2009-10-14 12:10:00,26.34,26.34,26.33,26.34,8400.0,16.0212,16.0212,16.0151,16.0212,8400.0
2009-10-14 12:15:00,26.34,26.34,26.32,26.32,10200.0,16.0212,16.0212,16.0091,16.0091,10200.0
2009-10-14 12:20:00,26.32,26.32,26.3,26.31,11800.0,16.0091,16.0091,15.9969,16.003,11800.0
2009-10-14 12:25:00,26.31,26.32,26.3,26.3,8800.0,16.003,16.0091,15.9969,15.9969,8800.0
2009-10-14 12:30:00,26.3,26.32,26.29,26.31,20400.0,15.9969,16.0091,15.9908,16.003,20400.0
2009-10-14 12:35:00,26.31,26.32,26.31,26.31,9800.0,16.003,16.0091,16.003,16.003,9800.0
2009-10-14 12:40:00,26.31,26.31,26.28,26.29,16600.0,16.003,16.003,15.9847,15.9908,16600.0
2009-10-14 12:45:00,26.29,26.31,26.29,26.29,15000.0,15.9908,16.003,15.9908,15.9908,15000.0
2009-10-14 12:50:00,26.3,26.31,26.29,26.29,10600.0,15.9969,16.003,15.9908,15.9908,10600.0
2009-10-14 12:55:00,26.29,26.3,26.27,26.28,13600.0,15.9908,15.9969,15.9786,15.9847,13600.0
2009-10-14 13:00:00,26.27,26.28,26.27,26.28,4000.0,15.9786,15.9847,15.9786,15.9847,4000.0
2009-10-14 13:05:00,26.28,26.29,26.28,26.29,5600.0,15.9847,15.9908,15.9847,15.9908,5600.0
2009-10-14 13:10:00,26.29,26.31,26.28,26.31,18400.0,15.9908,16.003,15.9847,16.003,18400.0
2009-10-14 13:15:00,26.32,26.32,26.28,26.29,19600.0,16.0091,16.0091,15.9847,15.9908,19600.0
2009-10-14 13:20:00,26.29,26.31,26.29,26.3,24200.0,15.9908,16.003,15.9908,15.9969,24200.0
2009-10-14 13:25:00,26.3,26.3,26.27,26.28,7400.0,15.9969,15.9969,15.9786,15.9847,7400.0
2009-10-14 13:30:00,26.28,26.28,26.25,26.25,15000.0,15.9847,15.9847,15.9665,15.9665,15000.0
2009-10-14 13:35:00,26.25,26.29,26.25,26.29,6400.0,15.9665,15.9908,15.9665,15.9908,6400.0
2009-10-14 13:40:00,26.29,26.3,26.29,26.29,8800.0,15.9908,15.9969,15.9908,15.9908,8800.0
2009-10-14 13:45:00,26.29,26.31,26.29,26.31,12800.0,15.9908,16.003,15.9908,16.003,12800.0
2009-10-14 13:50:00,26.3,26.3,26.3,26.3,9000.0,15.9969,15.9969,15.9969,15.9969,9000.0
2009-10-14 13:55:00,26.3,26.31,26.3,26.31,9400.0,15.9969,16.003,15.9969,16.003,9400.0
2009-10-14 14:00:00,26.31,26.32,26.29,26.31,19600.0,16.003,16.0091,15.9908,16.003,19600.0
2009-10-14 14:05:00,26.3,26.3,26.29,26.3,12400.0,15.9969,15.9969,15.9908,15.9969,12400.0
2009-10-14 14:10:00,26.3,26.3,26.28,26.29,20000.0,15.9969,15.9969,15.9847,15.9908,20000.0
2009-10-14 14:15:00,26.29,26.32,26.29,26.32,18600.0,15.9908,16.0091,15.9908,16.0091,18600.0
2009-10-14 14:20:00,26.32,26.34,26.32,26.33,18400.0,16.0091,16.0212,16.0091,16.0151,18400.0
2009-10-14 14:25:00,26.33,26.36,26.33,26.33,15000.0,16.0151,16.0334,16.0151,16.0151,15000.0
2009-10-14 14:30:00,26.33,26.33,26.31,26.32,11800.0,16.0151,16.0151,16.003,16.0091,11800.0
2009-10-14 14:35:00,26.32,26.32,26.28,26.28,18600.0,16.0091,16.0091,15.9847,15.9847,18600.0
2009-10-14 14:40:00,26.29,26.3,26.29,26.29,12000.0,15.9908,15.9969,15.9908,15.9908,12000.0
2009-10-14 14:45:00,26.3,26.3,26.27,26.28,31200.0,15.9969,15.9969,15.9786,15.9847,31200.0
2009-10-14 14:50:00,26.27,26.28,26.27,26.27,13400.0,15.9786,15.9847,15.9786,15.9786,13400.0
2009-10-14 14:55:00,26.27,26.28,26.27,26.27,32400.0,15.9786,15.9847,15.9786,15.9786,32400.0
2009-10-14 15:00:00,26.27,26.31,26.27,26.3,32000.0,15.9786,16.003,15.9786,15.9969,32000.0
2009-10-14 15:05:00,26.31,26.35,26.3,26.35,22800.0,16.003,16.0273,15.9969,16.0273,22800.0
2009-10-14 15:10:00,26.34,26.37,26.34,26.37,28000.0,16.0212,16.0395,16.0212,16.0395,28000.0
2009-10-14 15:15:00,26.37,26.39,26.36,26.36,32400.0,16.0395,16.0516,16.0334,16.0334,32400.0
2009-10-14 15:20:00,26.37,26.38,26.34,26.35,32000.0,16.0395,16.0455,16.0212,16.0273,32000.0
2009-10-14 15:25:00,26.35,26.39,26.35,26.38,41200.0,16.0273,16.0516,16.0273,16.0455,41200.0
2009-10-14 15:30:00,26.38,26.41,26.37,26.38,46800.0,16.0455,16.0638,16.0395,16.0455,46800.0
2009-10-14 15:35:00,26.38,26.41,26.36,26.41,57000.0,16.0455,16.0638,16.0334,16.0638,57000.0
2009-10-14 15:40:00,26.4,26.41,26.35,26.36,75000.0,16.0577,16.0638,16.0273,16.0334,75000.0
2009-10-14 15:45:00,26.36,26.36,26.33,26.34,45000.0,16.0334,16.0334,16.0151,16.0212,45000.0
2009-10-14 15:50:00,26.34,26.35,26.32,26.34,67600.0,16.0212,16.0273,16.0091,16.0212,67600.0
2009-10-14 15:55:00,26.34,26.36,26.33,26.36,92800.0,16.0212,16.0334,16.0151,16.0334,92800.0
2009-10-15 09:30:00,26.05,26.33,26.05,26.27,65400.0,15.8448,16.0151,15.8448,15.9786,65400.0
2009-10-15 09:35:00,26.26,26.38,26.25,26.36,11600.0,15.9726,16.0455,15.9665,16.0334,11600.0
2009-10-15 09:40:00,26.36,26.4,26.25,26.29,16800.0,16.0334,16.0577,15.9665,15.9908,16800.0
2009-10-15 09:45:00,26.29,26.33,26.25,26.25,15200.0,15.9908,16.0151,15.9665,15.9665,15200.0
2009-10-15 09:50:00,26.27,26.32,26.27,26.32,7800.0,15.9786,16.0091,15.9786,16.0091,7800.0
2009-10-15 09:55:00,26.32,26.4,26.31,26.4,26200.0,16.0091,16.0577,16.003,16.0577,26200.0
2009-10-15 10:00:00,26.38,26.42,26.27,26.33,40200.0,16.0455,16.0699,15.9786,16.0151,40200.0
2009-10-15 10:05:00,26.33,26.39,26.33,26.39,4800.0,16.0151,16.0516,16.0151,16.0516,4800.0
2009-10-15 10:10:00,26.39,26.41,26.32,26.34,15200.0,16.0516,16.0638,16.0091,16.0212,15200.0
2009-10-15 10:15:00,26.34,26.36,26.33,26.35,13400.0,16.0212,16.0334,16.0151,16.0273,13400.0
2009-10-15 10:20:00,26.35,26.36,26.34,26.35,16600.0,16.0273,16.0334,16.0212,16.0273,16600.0
2009-10-15 10:25:00,26.35,26.39,26.35,26.36,14400.0,16.0273,16.0516,16.0273,16.0334,14400.0
2009-10-15 10:30:00,26.36,26.4,26.36,26.4,9400.0,16.0334,16.0577,16.0334,16.0577,9400.0
2009-10-15 10:35:00,26.39,26.39,26.37,26.38,6000.0,16.0516,16.0516,16.0395,16.0455,6000.0
2009-10-15 10:40:00,26.37,26.41,26.36,26.41,7200.0,16.0395,16.0638,16.0334,16.0638,7200.0
2009-10-15 10:45:00,26.4,26.4,26.39,26.4,4000.0,16.0577,16.0577,16.0516,16.0577,4000.0
2009-10-15 10:50:00,26.39,26.39,26.35,26.36,8800.0,16.0516,16.0516,16.0273,16.0334,8800.0
2009-10-15 10:55:00,26.36,26.38,26.36,26.38,14200.0,16.0334,16.0455,16.0334,16.0455,14200.0
2009-10-15 11:00:00,26.38,26.46,26.38,26.42,14800.0,16.0455,16.0942,16.0455,16.0699,14800.0
2009-10-15 11:05:00,26.42,26.45,26.41,26.43,19400.0,16.0699,16.0881,16.0638,16.076,19400.0
2009-10-15 11:10:00,26.44,26.47,26.44,26.46,5000.0,16.082,16.1003,16.082,16.0942,5000.0
2009-10-15 11:15:00,26.46,26.47,26.42,26.42,8400.0,16.0942,16.1003,16.0699,16.0699,8400.0
2009-10-15 11:20:00,26.4,26.4,26.35,26.37,11000.0,16.0577,16.0577,16.0273,16.0395,11000.0
2009-10-15 11:25:00,26.36,26.38,26.36,26.38,8800.0,16.0334,16.0455,16.0334,16.0455,8800.0
2009-10-15 11:30:00,26.37,26.37,26.35,26.35,12200.0,16.0395,16.0395,16.0273,16.0273,12200.0
2009-10-15 11:35:00,26.35,26.35,26.32,26.33,30600.0,16.0273,16.0273,16.0091,16.0151,30600.0
2009-10-15 11:40:00,26.33,26.35,26.32,26.33,34400.0,16.0151,16.0273,16.0091,16.0151,34400.0
2009-10-15 11:45:00,26.33,26.33,26.31,26.33,27000.0,16.0151,16.0151,16.003,16.0151,27000.0
2009-10-15 11:50:00,26.33,26.35,26.33,26.33,22400.0,16.0151,16.0273,16.0151,16.0151,22400.0
2009-10-15 11:55:00,26.33,26.34,26.31,26.31,21400.0,16.0151,16.0212,16.003,16.003,21400.0
2009-10-15 12:00:00,26.31,26.32,26.29,26.32,32000.0,16.003,16.0091,15.9908,16.0091,32000.0
2009-10-15 12:05:00,26.32,26.32,26.28,26.28,15200.0,16.0091,16.0091,15.9847,15.9847,15200.0
2009-10-15 12:10:00,26.28,26.3,26.28,26.3,15800.0,15.9847,15.9969,15.9847,15.9969,15800.0
2009-10-15 12:15:00,26.3,26.33,26.29,26.33,24600.0,15.9969,16.0151,15.9908,16.0151,24600.0
2009-10-15 12:20:00,26.33,26.36,26.33,26.34,20600.0,16.0151,16.0334,16.0151,16.0212,20600.0
2009-10-15 12:25:00,26.34,26.34,26.31,26.31,6600.0,16.0212,16.0212,16.003,16.003,6600.0
2009-10-15 12:30:00,26.32,26.33,26.32,26.33,10800.0,16.0091,16.0151,16.0091,16.0151,10800.0
2009-10-15 12:35:00,26.33,26.35,26.33,26.35,7000.0,16.0151,16.0273,16.0151,16.0273,7000.0
2009-10-15 12:40:00,26.35,26.35,26.34,26.34,4200.0,16.0273,16.0273,16.0212,16.0212,4200.0
2009-10-15 12:45:00,26.33,26.33,26.32,26.33,8000.0,16.0151,16.0151,16.0091,16.0151,8000.0
2009-10-15 12:50:00,26.33,26.34,26.33,26.34,8000.0,16.0151,16.0212,16.0151,16.0212,8000.0
2009-10-15 12:55:00,26.34,26.35,26.34,26.34,12800.0,16.0212,16.0273,16.0212,16.0212,12800.0
2009-10-15 13:00:00,26.34,26.34,26.32,26.33,6200.0,16.0212,16.0212,16.0091,16.0151,6200.0
2009-10-15 13:05:00,26.33,26.33,26.3,26.31,6400.0,16.0151,16.0151,15.9969,16.003,6400.0
2009-10-15 13:10:00,26.31,26.32,26.29,26.29,9600.0,16.003,16.0091,15.9908,15.9908,9600.0
2009-10-15 13:15:00,26.29,26.29,26.29,26.29,7000.0,15.9908,15.9908,15.9908,15.9908,7000.0
2009-10-15 13:20:00,26.29,26.3,26.29,26.3,10000.0,15.9908,15.9969,15.9908,15.9969,10000.0
2009-10-15 13:25:00,26.3,26.3,26.29,26.3,8000.0,15.9969,15.9969,15.9908,15.9969,8000.0
2009-10-15 13:30:00,26.3,26.34,26.29,26.33,16200.0,15.9969,16.0212,15.9908,16.0151,16200.0
2009-10-15 13:35:00,26.33,26.34,26.31,26.33,12600.0,16.0151,16.0212,16.003,16.0151,12600.0
2009-10-15 13:40:00,26.34,26.34,26.29,26.3,22800.0,16.0212,16.0212,15.9908,15.9969,22800.0
2009-10-15 13:45:00,26.31,26.31,26.29,26.29,12200.0,16.003,16.003,15.9908,15.9908,12200.0
2009-10-15 13:50:00,26.29,26.32,26.29,26.32,9800.0,15.9908,16.0091,15.9908,16.0091,9800.0
2009-10-15 13:55:00,26.32,26.34,26.31,26.31,10800.0,16.0091,16.0212,16.003,16.003,10800.0
2009-10-15 14:00:00,26.32,26.32,26.31,26.31,6800.0,16.0091,16.0091,16.003,16.003,6800.0
2009-10-15 14:05:00,26.31,26.32,26.31,26.32,12400.0,16.003,16.0091,16.003,16.0091,12400.0
2009-10-15 14:10:00,26.32,26.32,26.28,26.28,11400.0,16.0091,16.0091,15.9847,15.9847,11400.0
2009-10-15 14:15:00,26.28,26.3,26.26,26.3,41000.0,15.9847,15.9969,15.9726,15.9969,41000.0
2009-10-15 14:20:00,26.31,26.32,26.31,26.31,15800.0,16.003,16.0091,16.003,16.003,15800.0
2009-10-15 14:25:00,26.31,26.33,26.3,26.31,24600.0,16.003,16.0151,15.9969,16.003,24600.0
2009-10-15 14:30:00,26.31,26.33,26.3,26.31,35000.0,16.003,16.0151,15.9969,16.003,35000.0
2009-10-15 14:35:00,26.32,26.36,26.32,26.36,12800.0,16.0091,16.0334,16.0091,16.0334,12800.0
2009-10-15 14:40:00,26.36,26.38,26.36,26.38,15400.0,16.0334,16.0455,16.0334,16.0455,15400.0
2009-10-15 14:45:00,26.37,26.41,26.36,26.4,21400.0,16.0395,16.0638,16.0334,16.0577,21400.0
2009-10-15 14:50:00,26.4,26.41,26.35,26.39,33000.0,16.0577,16.0638,16.0273,16.0516,33000.0
2009-10-15 14:55:00,26.39,26.4,26.39,26.39,12800.0,16.0516,16.0577,16.0516,16.0516,12800.0
2009-10-15 15:00:00,26.39,26.41,26.38,26.4,27600.0,16.0516,16.0638,16.0455,16.0577,27600.0
2009-10-15 15:05:00,26.4,26.43,26.39,26.41,27600.0,16.0577,16.076,16.0516,16.0638,27600.0
2009-10-15 15:10:00,26.41,26.42,26.34,26.35,49800.0,16.0638,16.0699,16.0212,16.0273,49800.0
2009-10-15 15:15:00,26.35,26.38,26.35,26.36,36200.0,16.0273,16.0455,16.0273,16.0334,36200.0
2009-10-15 15:20:00,26.36,26.36,26.29,26.3,34200.0,16.0334,16.0334,15.9908,15.9969,34200.0
2009-10-15 15:25:00,26.3,26.31,26.28,26.29,34000.0,15.9969,16.003,15.9847,15.9908,34000.0
2009-10-15 15:30:00,26.28,26.34,26.28,26.34,44000.0,15.9847,16.0212,15.9847,16.0212,44000.0
2009-10-15 15:35:00,26.33,26.38,26.33,26.38,38600.0,16.0151,16.0455,16.0151,16.0455,38600.0
2009-10-15 15:40:00,26.38,26.4,26.38,26.39,56200.0,16.0455,16.0577,16.0455,16.0516,56200.0
2009-10-15 15:45:00,26.38,26.41,26.38,26.41,50400.0,16.0455,16.0638,16.0455,16.0638,50400.0
2009-10-15 15:50:00,26.4,26.47,26.4,26.46,92400.0,16.0577,16.1003,16.0577,16.0942,92400.0
2009-10-15 15:55:00,26.46,26.49,26.45,26.48,188600.0,16.0942,16.1125,16.0881,16.1064,188600.0
2009-10-16 09:30:00,26.35,26.38,26.25,26.36,276200.0,16.0273,16.0455,15.9665,16.0334,276200.0
2009-10-16 09:35:00,26.38,26.38,26.28,26.3,33600.0,16.0455,16.0455,15.9847,15.9969,33600.0
2009-10-16 09:40:00,26.29,26.33,26.25,26.28,25200.0,15.9908,16.0151,15.9665,15.9847,25200.0
2009-10-16 09:45:00,26.27,26.38,26.26,26.37,34800.0,15.9786,16.0455,15.9726,16.0395,34800.0
2009-10-16 09:50:00,26.39,26.42,26.35,26.35,30600.0,16.0516,16.0699,16.0273,16.0273,30600.0
2009-10-16 09:55:00,26.38,26.38,26.23,26.28,55200.0,16.0455,16.0455,15.9543,15.9847,55200.0
2009-10-16 10:00:00,26.28,26.32,26.26,26.3,51600.0,15.9847,16.0091,15.9726,15.9969,51600.0
2009-10-16 10:05:00,26.3,26.34,26.3,26.32,28000.0,15.9969,16.0212,15.9969,16.0091,28000.0
2009-10-16 10:10:00,26.32,26.35,26.29,26.34,17800.0,16.0091,16.0273,15.9908,16.0212,17800.0
2009-10-16 10:15:00,26.32,26.45,26.31,26.42,28800.0,16.0091,16.0881,16.003,16.0699,28800.0
2009-10-16 10:20:00,26.43,26.43,26.38,26.39,9600.0,16.076,16.076,16.0455,16.0516,9600.0
2009-10-16 10:25:00,26.38,26.4,26.36,26.4,7800.0,16.0455,16.0577,16.0334,16.0577,7800.0
2009-10-16 10:30:00,26.39,26.41,26.35,26.35,20400.0,16.0516,16.0638,16.0273,16.0273,20400.0
2009-10-16 10:35:00,26.36,26.38,26.33,26.34,8000.0,16.0334,16.0455,16.0151,16.0212,8000.0
2009-10-16 10:40:00,26.33,26.34,26.31,26.33,27800.0,16.0151,16.0212,16.003,16.0151,27800.0
2009-10-16 10:45:00,26.34,26.38,26.34,26.38,8000.0,16.0212,16.0455,16.0212,16.0455,8000.0
2009-10-16 10:50:00,26.39,26.4,26.36,26.36,8200.0,16.0516,16.0577,16.0334,16.0334,8200.0
2009-10-16 10:55:00,26.36,26.42,26.33,26.42,9800.0,16.0334,16.0699,16.0151,16.0699,9800.0
2009-10-16 11:00:00,26.4,26.49,26.38,26.43,30600.0,16.0577,16.1125,16.0455,16.076,30600.0
2009-10-16 11:05:00,26.43,26.47,26.43,26.45,4800.0,16.076,16.1003,16.076,16.0881,4800.0
2009-10-16 11:10:00,26.45,26.48,26.45,26.46,5200.0,16.0881,16.1064,16.0881,16.0942,5200.0
2009-10-16 11:15:00,26.45,26.5,26.45,26.5,11800.0,16.0881,16.1185,16.0881,16.1185,11800.0
2009-10-16 11:20:00,26.5,26.52,26.49,26.49,7800.0,16.1185,16.1307,16.1125,16.1125,7800.0
2009-10-16 11:25:00,26.49,26.5,26.47,26.49,8400.0,16.1125,16.1185,16.1003,16.1125,8400.0
2009-10-16 11:30:00,26.49,26.52,26.48,26.5,41600.0,16.1125,16.1307,16.1064,16.1185,41600.0
2009-10-16 11:35:00,26.49,26.49,26.48,26.48,10400.0,16.1125,16.1125,16.1064,16.1064,10400.0
2009-10-16 11:40:00,26.48,26.49,26.42,26.43,25600.0,16.1064,16.1125,16.0699,16.076,25600.0
2009-10-16 11:45:00,26.43,26.46,26.42,26.46,11200.0,16.076,16.0942,16.0699,16.0942,11200.0
2009-10-16 11:50:00,26.45,26.48,26.45,26.47,5000.0,16.0881,16.1064,16.0881,16.1003,5000.0
2009-10-16 11:55:00,26.47,26.47,26.46,26.46,12400.0,16.1003,16.1003,16.0942,16.0942,12400.0
2009-10-16 12:00:00,26.47,26.49,26.47,26.49,3600.0,16.1003,16.1125,16.1003,16.1125,3600.0
2009-10-16 12:05:00,26.48,26.5,26.48,26.49,7800.0,16.1064,16.1185,16.1064,16.1125,7800.0
2009-10-16 12:10:00,26.49,26.5,26.49,26.5,10600.0,16.1125,16.1185,16.1125,16.1185,10600.0
2009-10-16 12:15:00,26.5,26.5,26.46,26.46,10000.0,16.1185,16.1185,16.0942,16.0942,10000.0
2009-10-16 12:20:00,26.46,26.47,26.45,26.46,8600.0,16.0942,16.1003,16.0881,16.0942,8600.0
2009-10-16 12:25:00,26.45,26.45,26.41,26.42,11200.0,16.0881,16.0881,16.0638,16.0699,11200.0
2009-10-16 12:30:00,26.42,26.45,26.42,26.43,6400.0,16.0699,16.0881,16.0699,16.076,6400.0
2009-10-16 12:35:00,26.45,26.46,26.43,26.45,7000.0,16.0881,16.0942,16.076,16.0881,7000.0
2009-10-16 12:40:00,26.45,26.45,26.42,26.45,23800.0,16.0881,16.0881,16.0699,16.0881,23800.0
2009-10-16 12:45:00,26.45,26.46,26.42,26.46,20800.0,16.0881,16.0942,16.0699,16.0942,20800.0
2009-10-16 12:50:00,26.46,26.47,26.45,26.47,6000.0,16.0942,16.1003,16.0881,16.1003,6000.0
2009-10-16 12:55:00,26.48,26.49,26.45,26.45,12200.0,16.1064,16.1125,16.0881,16.0881,12200.0
2009-10-16 13:00:00,26.45,26.45,26.43,26.44,5200.0,16.0881,16.0881,16.076,16.082,5200.0
2009-10-16 13:05:00,26.44,26.44,26.41,26.42,8800.0,16.082,16.082,16.0638,16.0699,8800.0
2009-10-16 13:10:00,26.43,26.46,26.42,26.46,25600.0,16.076,16.0942,16.0699,16.0942,25600.0
2009-10-16 13:15:00,26.47,26.5,26.46,26.5,17400.0,16.1003,16.1185,16.0942,16.1185,17400.0
2009-10-16 13:20:00,26.5,26.5,26.5,26.5,22200.0,16.1185,16.1185,16.1185,16.1185,22200.0
2009-10-16 13:25:00,26.5,26.51,26.47,26.5,36800.0,16.1185,16.1246,16.1003,16.1185,36800.0
2009-10-16 13:30:00,26.5,26.5,26.47,26.47,10000.0,16.1185,16.1185,16.1003,16.1003,10000.0
2009-10-16 13:35:00,26.46,26.47,26.45,26.45,10600.0,16.0942,16.1003,16.0881,16.0881,10600.0
2009-10-16 13:40:00,26.45,26.47,26.45,26.46,10000.0,16.0881,16.1003,16.0881,16.0942,10000.0
2009-10-16 13:45:00,26.45,26.47,26.45,26.47,10000.0,16.0881,16.1003,16.0881,16.1003,10000.0
2009-10-16 13:50:00,26.46,26.48,26.46,26.47,6800.0,16.0942,16.1064,16.0942,16.1003,6800.0
2009-10-16 13:55:00,26.47,26.48,26.44,26.45,5000.0,16.1003,16.1064,16.082,16.0881,5000.0
2009-10-16 14:00:00,26.45,26.45,26.42,26.42,2200.0,16.0881,16.0881,16.0699,16.0699,2200.0
2009-10-16 14:05:00,26.42,26.42,26.36,26.36,12200.0,16.0699,16.0699,16.0334,16.0334,12200.0
2009-10-16 14:10:00,26.36,26.39,26.36,26.39,12800.0,16.0334,16.0516,16.0334,16.0516,12800.0
2009-10-16 14:15:00,26.39,26.41,26.38,26.41,29200.0,16.0516,16.0638,16.0455,16.0638,29200.0
2009-10-16 14:20:00,26.4,26.42,26.39,26.42,30800.0,16.0577,16.0699,16.0516,16.0699,30800.0
2009-10-16 14:25:00,26.42,26.42,26.4,26.4,7600.0,16.0699,16.0699,16.0577,16.0577,7600.0
2009-10-16 14:30:00,26.4,26.43,26.39,26.43,17600.0,16.0577,16.076,16.0516,16.076,17600.0
2009-10-16 14:35:00,26.43,26.44,26.43,26.43,12400.0,16.076,16.082,16.076,16.076,12400.0
2009-10-16 14:40:00,26.43,26.43,26.4,26.41,16800.0,16.076,16.076,16.0577,16.0638,16800.0
2009-10-16 14:45:00,26.41,26.42,26.4,26.42,16200.0,16.0638,16.0699,16.0577,16.0699,16200.0
2009-10-16 14:50:00,26.42,26.44,26.41,26.43,26600.0,16.0699,16.082,16.0638,16.076,26600.0
2009-10-16 14:55:00,26.43,26.43,26.42,26.42,10800.0,16.076,16.076,16.0699,16.0699,10800.0
2009-10-16 15:00:00,26.42,26.42,26.41,26.42,10800.0,16.0699,16.0699,16.0638,16.0699,10800.0
2009-10-16 15:05:00,26.42,26.43,26.42,26.42,12800.0,16.0699,16.076,16.0699,16.0699,12800.0
2009-10-16 15:10:00,26.42,26.47,26.42,26.46,29800.0,16.0699,16.1003,16.0699,16.0942,29800.0
2009-10-16 15:15:00,26.45,26.48,26.42,26.43,21600.0,16.0881,16.1064,16.0699,16.076,21600.0
2009-10-16 15:20:00,26.44,26.45,26.43,26.45,8800.0,16.082,16.0881,16.076,16.0881,8800.0
2009-10-16 15:25:00,26.45,26.49,26.43,26.49,12600.0,16.0881,16.1125,16.076,16.1125,12600.0
2009-10-16 15:30:00,26.5,26.5,26.48,26.49,11400.0,16.1185,16.1185,16.1064,16.1125,11400.0
2009-10-16 15:35:00,26.5,26.54,26.49,26.53,22000.0,16.1185,16.1429,16.1125,16.1368,22000.0
2009-10-16 15:40:00,26.53,26.55,26.5,26.5,29400.0,16.1368,16.149,16.1185,16.1185,29400.0
2009-10-16 15:45:00,26.5,26.51,26.47,26.47,36600.0,16.1185,16.1246,16.1003,16.1003,36600.0
2009-10-16 15:50:00,26.47,26.48,26.42,26.43,95000.0,16.1003,16.1064,16.0699,16.076,95000.0
2009-10-16 15:55:00,26.44,26.46,26.42,26.46,73200.0,16.082,16.0942,16.0699,16.0942,73200.0
2009-10-19 09:30:00,26.45,26.52,26.43,26.47,21400.0,16.0881,16.1307,16.076,16.1003,21400.0
2009-10-19 09:35:00,26.44,26.46,26.38,26.38,9600.0,16.082,16.0942,16.0455,16.0455,9600.0
2009-10-19 09:40:00,26.39,26.42,26.38,26.4,6400.0,16.0516,16.0699,16.0455,16.0577,6400.0
2009-10-19 09:45:00,26.41,26.47,26.35,26.45,30600.0,16.0638,16.1003,16.0273,16.0881,30600.0
2009-10-19 09:50:00,26.46,26.46,26.43,26.43,25400.0,16.0942,16.0942,16.076,16.076,25400.0
2009-10-19 09:55:00,26.44,26.45,26.43,26.45,13400.0,16.082,16.0881,16.076,16.0881,13400.0
2009-10-19 10:00:00,26.45,26.49,26.45,26.49,23600.0,16.0881,16.1125,16.0881,16.1125,23600.0
2009-10-19 10:05:00,26.5,26.51,26.5,26.5,15000.0,16.1185,16.1246,16.1185,16.1185,15000.0
2009-10-19 10:10:00,26.5,26.52,26.45,26.46,13400.0,16.1185,16.1307,16.0881,16.0942,13400.0
2009-10-19 10:15:00,26.45,26.45,26.4,26.41,6600.0,16.0881,16.0881,16.0577,16.0638,6600.0
2009-10-19 10:20:00,26.41,26.5,26.41,26.5,18000.0,16.0638,16.1185,16.0638,16.1185,18000.0
2009-10-19 10:25:00,26.5,26.5,26.49,26.5,14400.0,16.1185,16.1185,16.1125,16.1185,14400.0
2009-10-19 10:30:00,26.51,26.54,26.51,26.52,20000.0,16.1246,16.1429,16.1246,16.1307,20000.0
2009-10-19 10:35:00,26.51,26.52,26.48,26.48,11200.0,16.1246,16.1307,16.1064,16.1064,11200.0
2009-10-19 10:40:00,26.48,26.51,26.46,26.46,28000.0,16.1064,16.1246,16.0942,16.0942,28000.0
2009-10-19 10:45:00,26.47,26.51,26.47,26.49,20000.0,16.1003,16.1246,16.1003,16.1125,20000.0
2009-10-19 10:50:00,26.5,26.5,26.48,26.49,10200.0,16.1185,16.1185,16.1064,16.1125,10200.0
2009-10-19 10:55:00,26.49,26.51,26.48,26.49,17400.0,16.1125,16.1246,16.1064,16.1125,17400.0
2009-10-19 11:00:00,26.49,26.5,26.46,26.46,9200.0,16.1125,16.1185,16.0942,16.0942,9200.0
2009-10-19 11:05:00,26.46,26.5,26.45,26.5,15400.0,16.0942,16.1185,16.0881,16.1185,15400.0
2009-10-19 11:10:00,26.5,26.5,26.5,26.5,8000.0,16.1185,16.1185,16.1185,16.1185,8000.0
2009-10-19 11:15:00,26.5,26.5,26.5,26.5,23800.0,16.1185,16.1185,16.1185,16.1185,23800.0
2009-10-19 11:20:00,26.5,26.52,26.5,26.52,21000.0,16.1185,16.1307,16.1185,16.1307,21000.0
2009-10-19 11:25:00,26.52,26.56,26.52,26.55,30400.0,16.1307,16.155,16.1307,16.149,30400.0
2009-10-19 11:30:00,26.56,26.58,26.55,26.56,19400.0,16.155,16.1672,16.149,16.155,19400.0
2009-10-19 11:35:00,26.56,26.58,26.56,26.56,14200.0,16.155,16.1672,16.155,16.155,14200.0
2009-10-19 11:40:00,26.57,26.62,26.57,26.61,24800.0,16.1611,16.1915,16.1611,16.1854,24800.0
2009-10-19 11:45:00,26.61,26.62,26.61,26.61,7200.0,16.1854,16.1915,16.1854,16.1854,7200.0
2009-10-19 11:50:00,26.61,26.65,26.61,26.65,23600.0,16.1854,16.2098,16.1854,16.2098,23600.0
2009-10-19 11:55:00,26.65,26.65,26.62,26.63,25800.0,16.2098,16.2098,16.1915,16.1976,25800.0
2009-10-19 12:00:00,26.63,26.65,26.63,26.64,7600.0,16.1976,16.2098,16.1976,16.2037,7600.0
2009-10-19 12:05:00,26.64,26.64,26.62,26.62,10200.0,16.2037,16.2037,16.1915,16.1915,10200.0
2009-10-19 12:10:00,26.62,26.64,26.62,26.63,10000.0,16.1915,16.2037,16.1915,16.1976,10000.0
2009-10-19 12:15:00,26.64,26.68,26.64,26.66,14600.0,16.2037,16.228,16.2037,16.2159,14600.0
2009-10-19 12:20:00,26.65,26.72,26.65,26.71,27800.0,16.2098,16.2524,16.2098,16.2463,27800.0
2009-10-19 12:25:00,26.72,26.74,26.71,26.73,14800.0,16.2524,16.2645,16.2463,16.2584,14800.0
2009-10-19 12:30:00,26.73,26.75,26.73,26.75,15400.0,16.2584,16.2706,16.2584,16.2706,15400.0
2009-10-19 12:35:00,26.75,26.75,26.74,26.74,21000.0,16.2706,16.2706,16.2645,16.2645,21000.0
2009-10-19 12:40:00,26.74,26.75,26.72,26.74,17600.0,16.2645,16.2706,16.2524,16.2645,17600.0
2009-10-19 12:45:00,26.74,26.75,26.72,26.72,17800.0,16.2645,16.2706,16.2524,16.2524,17800.0
2009-10-19 12:50:00,26.72,26.73,26.68,26.68,13400.0,16.2524,16.2584,16.228,16.228,13400.0
2009-10-19 12:55:00,26.68,26.68,26.67,26.67,8200.0,16.228,16.228,16.2219,16.2219,8200.0
2009-10-19 13:00:00,26.66,26.68,26.65,26.68,14600.0,16.2159,16.228,16.2098,16.228,14600.0
2009-10-19 13:05:00,26.67,26.68,26.67,26.67,6800.0,16.2219,16.228,16.2219,16.2219,6800.0
2009-10-19 13:10:00,26.68,26.69,26.67,26.67,8200.0,16.228,16.2341,16.2219,16.2219,8200.0
2009-10-19 13:15:00,26.67,26.67,26.64,26.65,8600.0,16.2219,16.2219,16.2037,16.2098,8600.0
2009-10-19 13:20:00,26.65,26.68,26.65,26.68,4800.0,16.2098,16.228,16.2098,16.228,4800.0
2009-10-19 13:25:00,26.68,26.72,26.68,26.71,7000.0,16.228,16.2524,16.228,16.2463,7000.0
2009-10-19 13:30:00,26.71,26.74,26.71,26.73,7800.0,16.2463,16.2645,16.2463,16.2584,7800.0
2009-10-19 13:35:00,26.73,26.75,26.73,26.74,31600.0,16.2584,16.2706,16.2584,16.2645,31600.0
2009-10-19 13:40:00,26.74,26.75,26.73,26.74,9200.0,16.2645,16.2706,16.2584,16.2645,9200.0
2009-10-19 13:45:00,26.74,26.74,26.7,26.71,20400.0,16.2645,16.2645,16.2402,16.2463,20400.0
2009-10-19 13:50:00,26.7,26.7,26.65,26.66,80000.0,16.2402,16.2402,16.2098,16.2159,80000.0
2009-10-19 13:55:00,26.66,26.68,26.66,26.68,15800.0,16.2159,16.228,16.2159,16.228,15800.0
2009-10-19 14:00:00,26.68,26.72,26.68,26.72,15200.0,16.228,16.2524,16.228,16.2524,15200.0
2009-10-19 14:05:00,26.72,26.73,26.72,26.72,16200.0,16.2524,16.2584,16.2524,16.2524,16200.0
2009-10-19 14:10:00,26.73,26.73,26.7,26.72,21200.0,16.2584,16.2584,16.2402,16.2524,21200.0
2009-10-19 14:15:00,26.73,26.73,26.72,26.73,10000.0,16.2584,16.2584,16.2524,16.2584,10000.0
2009-10-19 14:20:00,26.73,26.77,26.72,26.77,65600.0,16.2584,16.2828,16.2524,16.2828,65600.0
2009-10-19 14:25:00,26.77,26.8,26.76,26.8,33400.0,16.2828,16.301,16.2767,16.301,33400.0
2009-10-19 14:30:00,26.8,26.82,26.79,26.81,48000.0,16.301,16.3132,16.2949,16.3071,48000.0
2009-10-19 14:35:00,26.81,26.82,26.78,26.79,34600.0,16.3071,16.3132,16.2888,16.2949,34600.0
2009-10-19 14:40:00,26.79,26.83,26.79,26.83,43800.0,16.2949,16.3193,16.2949,16.3193,43800.0
2009-10-19 14:45:00,26.83,26.84,26.8,26.82,35600.0,16.3193,16.3253,16.301,16.3132,35600.0
2009-10-19 14:50:00,26.83,26.86,26.81,26.86,31400.0,16.3193,16.3375,16.3071,16.3375,31400.0
2009-10-19 14:55:00,26.86,26.88,26.83,26.86,36200.0,16.3375,16.3497,16.3193,16.3375,36200.0
2009-10-19 15:00:00,26.86,26.86,26.85,26.85,34200.0,16.3375,16.3375,16.3314,16.3314,34200.0
2009-10-19 15:05:00,26.85,26.86,26.82,26.82,39800.0,16.3314,16.3375,16.3132,16.3132,39800.0
2009-10-19 15:10:00,26.82,26.85,26.81,26.81,26800.0,16.3132,16.3314,16.3071,16.3071,26800.0
2009-10-19 15:15:00,26.81,26.81,26.8,26.8,15800.0,16.3071,16.3071,16.301,16.301,15800.0
2009-10-19 15:20:00,26.8,26.81,26.8,26.8,23800.0,16.301,16.3071,16.301,16.301,23800.0
2009-10-19 15:25:00,26.8,26.81,26.79,26.79,24600.0,16.301,16.3071,16.2949,16.2949,24600.0
2009-10-19 15:30:00,26.79,26.81,26.79,26.8,34200.0,16.2949,16.3071,16.2949,16.301,34200.0
2009-10-19 15:35:00,26.81,26.81,26.78,26.78,44200.0,16.3071,16.3071,16.2888,16.2888,44200.0
2009-10-19 15:40:00,26.77,26.8,26.74,26.79,63400.0,16.2828,16.301,16.2645,16.2949,63400.0
2009-10-19 15:45:00,26.79,26.81,26.78,26.81,64400.0,16.2949,16.3071,16.2888,16.3071,64400.0
2009-10-19 15:50:00,26.81,26.81,26.79,26.8,61000.0,16.3071,16.3071,16.2949,16.301,61000.0
2009-10-19 15:55:00,26.8,26.8,26.75,26.76,122400.0,16.301,16.301,16.2706,16.2767,122400.0
2009-10-20 09:30:00,26.68,26.69,26.53,26.53,54600.0,16.228,16.2341,16.1368,16.1368,54600.0
2009-10-20 09:35:00,26.53,26.67,26.52,26.55,40600.0,16.1368,16.2219,16.1307,16.149,40600.0
2009-10-20 09:40:00,26.52,26.55,26.5,26.5,20400.0,16.1307,16.149,16.1185,16.1185,20400.0
2009-10-20 09:45:00,26.5,26.55,26.5,26.54,27400.0,16.1185,16.149,16.1185,16.1429,27400.0
2009-10-20 09:50:00,26.55,26.61,26.51,26.59,47400.0,16.149,16.1854,16.1246,16.1733,47400.0
2009-10-20 09:55:00,26.59,26.59,26.52,26.53,18200.0,16.1733,16.1733,16.1307,16.1368,18200.0
2009-10-20 10:00:00,26.53,26.56,26.48,26.54,38600.0,16.1368,16.155,16.1064,16.1429,38600.0
2009-10-20 10:05:00,26.55,26.57,26.5,26.5,20600.0,16.149,16.1611,16.1185,16.1185,20600.0
2009-10-20 10:10:00,26.5,26.56,26.5,26.56,14000.0,16.1185,16.155,16.1185,16.155,14000.0
2009-10-20 10:15:00,26.56,26.56,26.43,26.45,19600.0,16.155,16.155,16.076,16.0881,19600.0
2009-10-20 10:20:00,26.45,26.5,26.45,26.5,53800.0,16.0881,16.1185,16.0881,16.1185,53800.0
2009-10-20 10:25:00,26.52,26.56,26.49,26.54,33400.0,16.1307,16.155,16.1125,16.1429,33400.0
2009-10-20 10:30:00,26.52,26.53,26.48,26.48,11000.0,16.1307,16.1368,16.1064,16.1064,11000.0
2009-10-20 10:35:00,26.49,26.53,26.49,26.52,6400.0,16.1125,16.1368,16.1125,16.1307,6400.0
2009-10-20 10:40:00,26.53,26.54,26.49,26.53,17600.0,16.1368,16.1429,16.1125,16.1368,17600.0
2009-10-20 10:45:00,26.54,26.56,26.53,26.53,21400.0,16.1429,16.155,16.1368,16.1368,21400.0
2009-10-20 10:50:00,26.52,26.56,26.52,26.55,15800.0,16.1307,16.155,16.1307,16.149,15800.0
2009-10-20 10:55:00,26.56,26.56,26.53,26.53,20600.0,16.155,16.155,16.1368,16.1368,20600.0
2009-10-20 11:00:00,26.52,26.55,26.5,26.5,39600.0,16.1307,16.149,16.1185,16.1185,39600.0
2009-10-20 11:05:00,26.5,26.5,26.49,26.49,13600.0,16.1185,16.1185,16.1125,16.1125,13600.0
2009-10-20 11:10:00,26.49,26.49,26.44,26.46,33000.0,16.1125,16.1125,16.082,16.0942,33000.0
2009-10-20 11:15:00,26.46,26.48,26.46,26.47,21400.0,16.0942,16.1064,16.0942,16.1003,21400.0
2009-10-20 11:20:00,26.47,26.5,26.46,26.5,22400.0,16.1003,16.1185,16.0942,16.1185,22400.0
2009-10-20 11:25:00,26.5,26.5,26.45,26.46,33200.0,16.1185,16.1185,16.0881,16.0942,33200.0
2009-10-20 11:30:00,26.46,26.46,26.43,26.44,33600.0,16.0942,16.0942,16.076,16.082,33600.0
2009-10-20 11:35:00,26.45,26.46,26.43,26.43,34600.0,16.0881,16.0942,16.076,16.076,34600.0
2009-10-20 11:40:00,26.43,26.45,26.39,26.4,36400.0,16.076,16.0881,16.0516,16.0577,36400.0
2009-10-20 11:45:00,26.39,26.45,26.38,26.43,39400.0,16.0516,16.0881,16.0455,16.076,39400.0
2009-10-20 11:50:00,26.43,26.46,26.43,26.46,23600.0,16.076,16.0942,16.076,16.0942,23600.0
2009-10-20 11:55:00,26.47,26.49,26.46,26.47,20400.0,16.1003,16.1125,16.0942,16.1003,20400.0
2009-10-20 12:00:00,26.48,26.48,26.41,26.42,21400.0,16.1064,16.1064,16.0638,16.0699,21400.0
2009-10-20 12:05:00,26.42,26.49,26.39,26.49,31600.0,16.0699,16.1125,16.0516,16.1125,31600.0
2009-10-20 12:10:00,26.48,26.52,26.48,26.52,7800.0,16.1064,16.1307,16.1064,16.1307,7800.0
2009-10-20 12:15:00,26.52,26.52,26.47,26.47,5800.0,16.1307,16.1307,16.1003,16.1003,5800.0
2009-10-20 12:20:00,26.48,26.49,26.47,26.49,12800.0,16.1064,16.1125,16.1003,16.1125,12800.0
2009-10-20 12:25:00,26.49,26.5,26.49,26.5,14600.0,16.1125,16.1185,16.1125,16.1185,14600.0
2009-10-20 12:30:00,26.5,26.51,26.49,26.5,25400.0,16.1185,16.1246,16.1125,16.1185,25400.0
2009-10-20 12:35:00,26.5,26.52,26.48,26.49,15200.0,16.1185,16.1307,16.1064,16.1125,15200.0
2009-10-20 12:40:00,26.49,26.53,26.48,26.52,19000.0,16.1125,16.1368,16.1064,16.1307,19000.0
2009-10-20 12:45:00,26.52,26.52,26.5,26.51,21800.0,16.1307,16.1307,16.1185,16.1246,21800.0
2009-10-20 12:50:00,26.51,26.51,26.5,26.5,12000.0,16.1246,16.1246,16.1185,16.1185,12000.0
2009-10-20 12:55:00,26.5,26.51,26.5,26.5,16200.0,16.1185,16.1246,16.1185,16.1185,16200.0
2009-10-20 13:00:00,26.5,26.52,26.5,26.51,13400.0,16.1185,16.1307,16.1185,16.1246,13400.0
2009-10-20 13:05:00,26.5,26.51,26.5,26.5,9400.0,16.1185,16.1246,16.1185,16.1185,9400.0
2009-10-20 13:10:00,26.5,26.5,26.49,26.5,15600.0,16.1185,16.1185,16.1125,16.1185,15600.0
2009-10-20 13:15:00,26.5,26.5,26.48,26.48,16400.0,16.1185,16.1185,16.1064,16.1064,16400.0
2009-10-20 13:20:00,26.48,26.5,26.48,26.5,17600.0,16.1064,16.1185,16.1064,16.1185,17600.0
2009-10-20 13:25:00,26.5,26.5,26.47,26.5,20800.0,16.1185,16.1185,16.1003,16.1185,20800.0
2009-10-20 13:30:00,26.5,26.5,26.48,26.49,35200.0,16.1185,16.1185,16.1064,16.1125,35200.0
2009-10-20 13:35:00,26.49,26.49,26.48,26.49,12000.0,16.1125,16.1125,16.1064,16.1125,12000.0
2009-10-20 13:40:00,26.49,26.49,26.47,26.48,24200.0,16.1125,16.1125,16.1003,16.1064,24200.0
2009-10-20 13:45:00,26.48,26.48,26.46,26.46,18200.0,16.1064,16.1064,16.0942,16.0942,18200.0
2009-10-20 13:50:00,26.46,26.49,26.46,26.47,18600.0,16.0942,16.1125,16.0942,16.1003,18600.0
2009-10-20 13:55:00,26.48,26.48,26.45,26.46,33000.0,16.1064,16.1064,16.0881,16.0942,33000.0
2009-10-20 14:00:00,26.44,26.46,26.44,26.45,15000.0,16.082,16.0942,16.082,16.0881,15000.0
2009-10-20 14:05:00,26.45,26.49,26.45,26.48,13200.0,16.0881,16.1125,16.0881,16.1064,13200.0
2009-10-20 14:10:00,26.48,26.48,26.48,26.48,4800.0,16.1064,16.1064,16.1064,16.1064,4800.0
2009-10-20 14:15:00,26.48,26.5,26.48,26.5,14000.0,16.1064,16.1185,16.1064,16.1185,14000.0
2009-10-20 14:20:00,26.5,26.5,26.5,26.5,8600.0,16.1185,16.1185,16.1185,16.1185,8600.0
2009-10-20 14:25:00,26.5,26.5,26.47,26.48,10200.0,16.1185,16.1185,16.1003,16.1064,10200.0
2009-10-20 14:30:00,26.48,26.5,26.47,26.5,47400.0,16.1064,16.1185,16.1003,16.1185,47400.0
2009-10-20 14:35:00,26.5,26.56,26.5,26.55,44800.0,16.1185,16.155,16.1185,16.149,44800.0
2009-10-20 14:40:00,26.56,26.56,26.52,26.52,12400.0,16.155,16.155,16.1307,16.1307,12400.0
2009-10-20 14:45:00,26.52,26.53,26.5,26.52,21800.0,16.1307,16.1368,16.1185,16.1307,21800.0
2009-10-20 14:50:00,26.52,26.58,26.52,26.56,16600.0,16.1307,16.1672,16.1307,16.155,16600.0
2009-10-20 14:55:00,26.56,26.57,26.55,26.57,9200.0,16.155,16.1611,16.149,16.1611,9200.0
2009-10-20 15:00:00,26.57,26.58,26.56,26.56,16400.0,16.1611,16.1672,16.155,16.155,16400.0
2009-10-20 15:05:00,26.56,26.57,26.5,26.52,23400.0,16.155,16.1611,16.1185,16.1307,23400.0
2009-10-20 15:10:00,26.52,26.52,26.5,26.52,23400.0,16.1307,16.1307,16.1185,16.1307,23400.0
2009-10-20 15:15:00,26.51,26.52,26.49,26.5,17000.0,16.1246,16.1307,16.1125,16.1185,17000.0
2009-10-20 15:20:00,26.5,26.53,26.5,26.5,19200.0,16.1185,16.1368,16.1185,16.1185,19200.0
2009-10-20 15:25:00,26.51,26.52,26.5,26.52,14200.0,16.1246,16.1307,16.1185,16.1307,14200.0
2009-10-20 15:30:00,26.52,26.59,26.52,26.58,27200.0,16.1307,16.1733,16.1307,16.1672,27200.0
2009-10-20 15:35:00,26.58,26.6,26.58,26.6,33400.0,16.1672,16.1794,16.1672,16.1794,33400.0
2009-10-20 15:40:00,26.59,26.61,26.57,26.59,51200.0,16.1733,16.1854,16.1611,16.1733,51200.0
2009-10-20 15:45:00,26.59,26.61,26.57,26.61,49800.0,16.1733,16.1854,16.1611,16.1854,49800.0
2009-10-20 15:50:00,26.61,26.61,26.6,26.61,62200.0,16.1854,16.1854,16.1794,16.1854,62200.0
2009-10-20 15:55:00,26.61,26.61,26.59,26.6,78200.0,16.1854,16.1854,16.1733,16.1794,78200.0
2009-10-21 09:30:00,26.57,26.66,26.47,26.64,63600.0,16.1611,16.2159,16.1003,16.2037,63600.0
2009-10-21 09:35:00,26.64,26.67,26.52,26.63,29400.0,16.2037,16.2219,16.1307,16.1976,29400.0
2009-10-21 09:40:00,26.63,26.67,26.57,26.65,22800.0,16.1976,16.2219,16.1611,16.2098,22800.0
2009-10-21 09:45:00,26.66,26.68,26.6,26.65,15200.0,16.2159,16.228,16.1794,16.2098,15200.0
2009-10-21 09:50:00,26.66,26.77,26.65,26.75,31000.0,16.2159,16.2828,16.2098,16.2706,31000.0
2009-10-21 09:55:00,26.74,26.75,26.67,26.67,24400.0,16.2645,16.2706,16.2219,16.2219,24400.0
2009-10-21 10:00:00,26.66,26.75,26.66,26.74,12400.0,16.2159,16.2706,16.2159,16.2645,12400.0
2009-10-21 10:05:00,26.75,26.8,26.72,26.72,20200.0,16.2706,16.301,16.2524,16.2524,20200.0
2009-10-21 10:10:00,26.72,26.75,26.69,26.7,21800.0,16.2524,16.2706,16.2341,16.2402,21800.0
2009-10-21 10:15:00,26.71,26.79,26.71,26.71,21600.0,16.2463,16.2949,16.2463,16.2463,21600.0
2009-10-21 10:20:00,26.71,26.72,26.67,26.71,14400.0,16.2463,16.2524,16.2219,16.2463,14400.0
2009-10-21 10:25:00,26.71,26.71,26.67,26.68,21800.0,16.2463,16.2463,16.2219,16.228,21800.0
2009-10-21 10:30:00,26.7,26.78,26.7,26.76,13600.0,16.2402,16.2888,16.2402,16.2767,13600.0
2009-10-21 10:35:00,26.75,26.79,26.69,26.69,21800.0,16.2706,16.2949,16.2341,16.2341,21800.0
2009-10-21 10:40:00,26.7,26.79,26.7,26.78,45000.0,16.2402,16.2949,16.2402,16.2888,45000.0
2009-10-21 10:45:00,26.78,26.79,26.71,26.72,14800.0,16.2888,16.2949,16.2463,16.2524,14800.0
2009-10-21 10:50:00,26.73,26.77,26.73,26.76,29800.0,16.2584,16.2828,16.2584,16.2767,29800.0
2009-10-21 10:55:00,26.76,26.79,26.75,26.76,23400.0,16.2767,16.2949,16.2706,16.2767,23400.0
2009-10-21 11:00:00,26.76,26.78,26.76,26.77,13400.0,16.2767,16.2888,16.2767,16.2828,13400.0
2009-10-21 11:05:00,26.76,26.8,26.76,26.77,22000.0,16.2767,16.301,16.2767,16.2828,22000.0
2009-10-21 11:10:00,26.77,26.77,26.73,26.74,13400.0,16.2828,16.2828,16.2584,16.2645,13400.0
2009-10-21 11:15:00,26.74,26.82,26.74,26.82,13000.0,16.2645,16.3132,16.2645,16.3132,13000.0
2009-10-21 11:20:00,26.83,26.84,26.79,26.79,25400.0,16.3193,16.3253,16.2949,16.2949,25400.0
2009-10-21 11:25:00,26.8,26.83,26.8,26.83,18600.0,16.301,16.3193,16.301,16.3193,18600.0
2009-10-21 11:30:00,26.84,26.84,26.79,26.79,14200.0,16.3253,16.3253,16.2949,16.2949,14200.0
2009-10-21 11:35:00,26.8,26.85,26.8,26.84,8400.0,16.301,16.3314,16.301,16.3253,8400.0
2009-10-21 11:40:00,26.84,26.84,26.78,26.78,11200.0,16.3253,16.3253,16.2888,16.2888,11200.0
2009-10-21 11:45:00,26.79,26.79,26.71,26.75,29000.0,16.2949,16.2949,16.2463,16.2706,29000.0
2009-10-21 11:50:00,26.75,26.75,26.71,26.72,10400.0,16.2706,16.2706,16.2463,16.2524,10400.0
2009-10-21 11:55:00,26.71,26.77,26.71,26.75,13800.0,16.2463,16.2828,16.2463,16.2706,13800.0
2009-10-21 12:00:00,26.74,26.77,26.74,26.74,14800.0,16.2645,16.2828,16.2645,16.2645,14800.0
2009-10-21 12:05:00,26.75,26.75,26.74,26.74,7600.0,16.2706,16.2706,16.2645,16.2645,7600.0
2009-10-21 12:10:00,26.74,26.75,26.72,26.72,5400.0,16.2645,16.2706,16.2524,16.2524,5400.0
2009-10-21 12:15:00,26.72,26.78,26.7,26.78,19200.0,16.2524,16.2888,16.2402,16.2888,19200.0
2009-10-21 12:20:00,26.78,26.79,26.74,26.76,28000.0,16.2888,16.2949,16.2645,16.2767,28000.0
2009-10-21 12:25:00,26.75,26.81,26.73,26.8,28800.0,16.2706,16.3071,16.2584,16.301,28800.0
2009-10-21 12:30:00,26.81,26.81,26.79,26.79,19400.0,16.3071,16.3071,16.2949,16.2949,19400.0
2009-10-21 12:35:00,26.79,26.8,26.77,26.79,18600.0,16.2949,16.301,16.2828,16.2949,18600.0
2009-10-21 12:40:00,26.8,26.8,26.73,26.73,13600.0,16.301,16.301,16.2584,16.2584,13600.0
2009-10-21 12:45:00,26.74,26.78,26.72,26.78,13600.0,16.2645,16.2888,16.2524,16.2888,13600.0
2009-10-21 12:50:00,26.79,26.79,26.75,26.75,9400.0,16.2949,16.2949,16.2706,16.2706,9400.0
2009-10-21 12:55:00,26.75,26.75,26.74,26.75,16800.0,16.2706,16.2706,16.2645,16.2706,16800.0
2009-10-21 13:00:00,26.74,26.75,26.74,26.74,6200.0,16.2645,16.2706,16.2645,16.2645,6200.0
2009-10-21 13:05:00,26.74,26.75,26.72,26.73,10600.0,16.2645,16.2706,16.2524,16.2584,10600.0
2009-10-21 13:10:00,26.74,26.74,26.73,26.74,8400.0,16.2645,16.2645,16.2584,16.2645,8400.0
2009-10-21 13:15:00,26.74,26.75,26.73,26.73,10000.0,16.2645,16.2706,16.2584,16.2584,10000.0
2009-10-21 13:20:00,26.72,26.73,26.68,26.68,24400.0,16.2524,16.2584,16.228,16.228,24400.0
2009-10-21 13:25:00,26.68,26.68,26.67,26.68,21600.0,16.228,16.228,16.2219,16.228,21600.0
2009-10-21 13:30:00,26.68,26.68,26.62,26.63,25400.0,16.228,16.228,16.1915,16.1976,25400.0
2009-10-21 13:35:00,26.63,26.7,26.62,26.66,38000.0,16.1976,16.2402,16.1915,16.2159,38000.0
2009-10-21 13:40:00,26.66,26.68,26.66,26.68,6400.0,16.2159,16.228,16.2159,16.228,6400.0
2009-10-21 13:45:00,26.69,26.7,26.68,26.7,5800.0,16.2341,16.2402,16.228,16.2402,5800.0
2009-10-21 13:50:00,26.7,26.74,26.7,26.74,6800.0,16.2402,16.2645,16.2402,16.2645,6800.0
2009-10-21 13:55:00,26.74,26.76,26.73,26.76,5400.0,16.2645,16.2767,16.2584,16.2767,5400.0
2009-10-21 14:00:00,26.76,26.76,26.73,26.73,8600.0,16.2767,16.2767,16.2584,16.2584,8600.0
2009-10-21 14:05:00,26.73,26.79,26.73,26.77,10800.0,16.2584,16.2949,16.2584,16.2828,10800.0
2009-10-21 14:10:00,26.78,26.78,26.72,26.72,12000.0,16.2888,16.2888,16.2524,16.2524,12000.0
2009-10-21 14:15:00,26.72,26.74,26.68,26.74,24200.0,16.2524,16.2645,16.228,16.2645,24200.0
2009-10-21 14:20:00,26.73,26.74,26.68,26.7,33400.0,16.2584,16.2645,16.228,16.2402,33400.0
2009-10-21 14:25:00,26.71,26.74,26.68,26.68,33600.0,16.2463,16.2645,16.228,16.228,33600.0
2009-10-21 14:30:00,26.7,26.73,26.69,26.69,20200.0,16.2402,16.2584,16.2341,16.2341,20200.0
2009-10-21 14:35:00,26.7,26.75,26.7,26.74,12800.0,16.2402,16.2706,16.2402,16.2645,12800.0
2009-10-21 14:40:00,26.74,26.76,26.73,26.75,7000.0,16.2645,16.2767,16.2584,16.2706,7000.0
2009-10-21 14:45:00,26.75,26.77,26.74,26.77,14600.0,16.2706,16.2828,16.2645,16.2828,14600.0
2009-10-21 14:50:00,26.77,26.79,26.75,26.78,20600.0,16.2828,16.2949,16.2706,16.2888,20600.0
2009-10-21 14:55:00,26.77,26.8,26.75,26.8,38000.0,16.2828,16.301,16.2706,16.301,38000.0
2009-10-21 15:00:00,26.8,26.81,26.75,26.79,69000.0,16.301,16.3071,16.2706,16.2949,69000.0
2009-10-21 15:05:00,26.78,26.79,26.76,26.79,27000.0,16.2888,16.2949,16.2767,16.2949,27000.0
2009-10-21 15:10:00,26.78,26.8,26.78,26.78,32800.0,16.2888,16.301,16.2888,16.2888,32800.0
2009-10-21 15:15:00,26.79,26.8,26.74,26.75,20200.0,16.2949,16.301,16.2645,16.2706,20200.0
2009-10-21 15:20:00,26.76,26.77,26.61,26.68,64000.0,16.2767,16.2828,16.1854,16.228,64000.0
2009-10-21 15:25:00,26.68,26.71,26.61,26.63,36400.0,16.228,16.2463,16.1854,16.1976,36400.0
2009-10-21 15:30:00,26.63,26.66,26.54,26.56,134600.0,16.1976,16.2159,16.1429,16.155,134600.0
2009-10-21 15:35:00,26.56,26.6,26.5,26.58,66800.0,16.155,16.1794,16.1185,16.1672,66800.0
2009-10-21 15:40:00,26.59,26.6,26.5,26.5,74200.0,16.1733,16.1794,16.1185,16.1185,74200.0
2009-10-21 15:45:00,26.5,26.58,26.5,26.54,92200.0,16.1185,16.1672,16.1185,16.1429,92200.0
2009-10-21 15:50:00,26.55,26.56,26.5,26.53,61800.0,16.149,16.155,16.1185,16.1368,61800.0
2009-10-21 15:55:00,26.53,26.54,26.5,26.52,148400.0,16.1368,16.1429,16.1185,16.1307,148400.0
2009-10-22 09:30:00,26.5,26.58,26.45,26.47,35000.0,16.1185,16.1672,16.0881,16.1003,35000.0
2009-10-22 09:35:00,26.49,26.67,26.49,26.6,31200.0,16.1125,16.2219,16.1125,16.1794,31200.0
2009-10-22 09:40:00,26.6,26.72,26.57,26.59,22000.0,16.1794,16.2524,16.1611,16.1733,22000.0
2009-10-22 09:45:00,26.59,26.6,26.5,26.5,12200.0,16.1733,16.1794,16.1185,16.1185,12200.0
2009-10-22 09:50:00,26.5,26.53,26.45,26.49,51000.0,16.1185,16.1368,16.0881,16.1125,51000.0
2009-10-22 09:55:00,26.5,26.55,26.48,26.52,24200.0,16.1185,16.149,16.1064,16.1307,24200.0
2009-10-22 10:00:00,26.54,26.56,26.43,26.52,45600.0,16.1429,16.155,16.076,16.1307,45600.0
2009-10-22 10:05:00,26.51,26.51,26.43,26.45,49600.0,16.1246,16.1246,16.076,16.0881,49600.0
2009-10-22 10:10:00,26.43,26.43,26.39,26.42,29400.0,16.076,16.076,16.0516,16.0699,29400.0
2009-10-22 10:15:00,26.42,26.45,26.4,26.4,17000.0,16.0699,16.0881,16.0577,16.0577,17000.0
2009-10-22 10:20:00,26.4,26.47,26.4,26.45,22800.0,16.0577,16.1003,16.0577,16.0881,22800.0
2009-10-22 10:25:00,26.45,26.46,26.42,26.46,10800.0,16.0881,16.0942,16.0699,16.0942,10800.0
2009-10-22 10:30:00,26.46,26.48,26.39,26.41,13600.0,16.0942,16.1064,16.0516,16.0638,13600.0
2009-10-22 10:35:00,26.41,26.46,26.4,26.4,15200.0,16.0638,16.0942,16.0577,16.0577,15200.0
2009-10-22 10:40:00,26.41,26.49,26.41,26.43,18800.0,16.0638,16.1125,16.0638,16.076,18800.0
2009-10-22 10:45:00,26.44,26.46,26.4,26.46,16800.0,16.082,16.0942,16.0577,16.0942,16800.0
2009-10-22 10:50:00,26.46,26.5,26.46,26.5,23600.0,16.0942,16.1185,16.0942,16.1185,23600.0
2009-10-22 10:55:00,26.5,26.53,26.47,26.48,50800.0,16.1185,16.1368,16.1003,16.1064,50800.0
2009-10-22 11:00:00,26.48,26.5,26.44,26.44,24000.0,16.1064,16.1185,16.082,16.082,24000.0
2009-10-22 11:05:00,26.44,26.47,26.4,26.4,25200.0,16.082,16.1003,16.0577,16.0577,25200.0
2009-10-22 11:10:00,26.4,26.47,26.4,26.43,25200.0,16.0577,16.1003,16.0577,16.076,25200.0
2009-10-22 11:15:00,26.43,26.43,26.4,26.4,9800.0,16.076,16.076,16.0577,16.0577,9800.0
2009-10-22 11:20:00,26.4,26.41,26.4,26.4,8400.0,16.0577,16.0638,16.0577,16.0577,8400.0
2009-10-22 11:25:00,26.4,26.48,26.39,26.43,23000.0,16.0577,16.1064,16.0516,16.076,23000.0
2009-10-22 11:30:00,26.43,26.44,26.41,26.42,20600.0,16.076,16.082,16.0638,16.0699,20600.0
2009-10-22 11:35:00,26.42,26.44,26.41,26.41,17400.0,16.0699,16.082,16.0638,16.0638,17400.0
2009-10-22 11:40:00,26.41,26.44,26.41,26.44,7200.0,16.0638,16.082,16.0638,16.082,7200.0
2009-10-22 11:45:00,26.45,26.5,26.44,26.5,12400.0,16.0881,16.1185,16.082,16.1185,12400.0
2009-10-22 11:50:00,26.49,26.49,26.4,26.43,28600.0,16.1125,16.1125,16.0577,16.076,28600.0
2009-10-22 11:55:00,26.43,26.45,26.39,26.44,23200.0,16.076,16.0881,16.0516,16.082,23200.0
2009-10-22 12:00:00,26.44,26.44,26.39,26.43,37600.0,16.082,16.082,16.0516,16.076,37600.0
2009-10-22 12:05:00,26.43,26.46,26.42,26.46,14800.0,16.076,16.0942,16.0699,16.0942,14800.0
2009-10-22 12:10:00,26.45,26.45,26.43,26.45,5400.0,16.0881,16.0881,16.076,16.0881,5400.0
2009-10-22 12:15:00,26.45,26.46,26.43,26.43,12200.0,16.0881,16.0942,16.076,16.076,12200.0
2009-10-22 12:20:00,26.43,26.44,26.4,26.4,6200.0,16.076,16.082,16.0577,16.0577,6200.0
2009-10-22 12:25:00,26.39,26.4,26.38,26.39,12400.0,16.0516,16.0577,16.0455,16.0516,12400.0
2009-10-22 12:30:00,26.39,26.44,26.39,26.44,21000.0,16.0516,16.082,16.0516,16.082,21000.0
2009-10-22 12:35:00,26.45,26.46,26.45,26.46,3400.0,16.0881,16.0942,16.0881,16.0942,3400.0
2009-10-22 12:40:00,26.46,26.47,26.46,26.46,4600.0,16.0942,16.1003,16.0942,16.0942,4600.0
2009-10-22 12:45:00,26.46,26.5,26.46,26.48,18200.0,16.0942,16.1185,16.0942,16.1064,18200.0
2009-10-22 12:50:00,26.48,26.48,26.47,26.47,3600.0,16.1064,16.1064,16.1003,16.1003,3600.0
2009-10-22 12:55:00,26.47,26.47,26.46,26.46,4800.0,16.1003,16.1003,16.0942,16.0942,4800.0
2009-10-22 13:00:00,26.45,26.47,26.44,26.45,6200.0,16.0881,16.1003,16.082,16.0881,6200.0
2009-10-22 13:05:00,26.45,26.45,26.44,26.45,2600.0,16.0881,16.0881,16.082,16.0881,2600.0
2009-10-22 13:10:00,26.45,26.47,26.45,26.45,13000.0,16.0881,16.1003,16.0881,16.0881,13000.0
2009-10-22 13:15:00,26.44,26.45,26.44,26.45,3600.0,16.082,16.0881,16.082,16.0881,3600.0
2009-10-22 13:20:00,26.45,26.45,26.43,26.45,2400.0,16.0881,16.0881,16.076,16.0881,2400.0
2009-10-22 13:25:00,26.45,26.49,26.45,26.49,10000.0,16.0881,16.1125,16.0881,16.1125,10000.0
2009-10-22 13:30:00,26.49,26.5,26.46,26.5,21000.0,16.1125,16.1185,16.0942,16.1185,21000.0
2009-10-22 13:35:00,26.5,26.5,26.48,26.49,12400.0,16.1185,16.1185,16.1064,16.1125,12400.0
2009-10-22 13:40:00,26.49,26.49,26.47,26.47,4600.0,16.1125,16.1125,16.1003,16.1003,4600.0
2009-10-22 13:45:00,26.47,26.5,26.47,26.5,13200.0,16.1003,16.1185,16.1003,16.1185,13200.0
2009-10-22 13:50:00,26.5,26.53,26.5,26.51,34400.0,16.1185,16.1368,16.1185,16.1246,34400.0
2009-10-22 13:55:00,26.5,26.51,26.48,26.5,8600.0,16.1185,16.1246,16.1064,16.1185,8600.0
2009-10-22 14:00:00,26.49,26.56,26.49,26.52,41200.0,16.1125,16.155,16.1125,16.1307,41200.0
2009-10-22 14:05:00,26.52,26.56,26.51,26.52,26200.0,16.1307,16.155,16.1246,16.1307,26200.0
2009-10-22 14:10:00,26.53,26.56,26.5,26.55,21400.0,16.1368,16.155,16.1185,16.149,21400.0
2009-10-22 14:15:00,26.54,26.61,26.54,26.58,36200.0,16.1429,16.1854,16.1429,16.1672,36200.0
2009-10-22 14:20:00,26.57,26.63,26.57,26.61,19000.0,16.1611,16.1976,16.1611,16.1854,19000.0
2009-10-22 14:25:00,26.61,26.63,26.61,26.63,21600.0,16.1854,16.1976,16.1854,16.1976,21600.0
2009-10-22 14:30:00,26.63,26.66,26.63,26.64,16600.0,16.1976,16.2159,16.1976,16.2037,16600.0
2009-10-22 14:35:00,26.64,26.68,26.63,26.65,24400.0,16.2037,16.228,16.1976,16.2098,24400.0
2009-10-22 14:40:00,26.65,26.66,26.63,26.66,9400.0,16.2098,16.2159,16.1976,16.2159,9400.0
2009-10-22 14:45:00,26.65,26.65,26.62,26.63,13000.0,16.2098,16.2098,16.1915,16.1976,13000.0
2009-10-22 14:50:00,26.63,26.65,26.63,26.65,12600.0,16.1976,16.2098,16.1976,16.2098,12600.0
2009-10-22 14:55:00,26.65,26.67,26.64,26.66,12800.0,16.2098,16.2219,16.2037,16.2159,12800.0
2009-10-22 15:00:00,26.68,26.7,26.64,26.69,33600.0,16.228,16.2402,16.2037,16.2341,33600.0
2009-10-22 15:05:00,26.68,26.7,26.66,26.69,36400.0,16.228,16.2402,16.2159,16.2341,36400.0
2009-10-22 15:10:00,26.7,26.72,26.68,26.69,46800.0,16.2402,16.2524,16.228,16.2341,46800.0
2009-10-22 15:15:00,26.69,26.77,26.69,26.76,36600.0,16.2341,16.2828,16.2341,16.2767,36600.0
2009-10-22 15:20:00,26.76,26.77,26.73,26.77,35000.0,16.2767,16.2828,16.2584,16.2828,35000.0
2009-10-22 15:25:00,26.76,26.78,26.74,26.75,53000.0,16.2767,16.2888,16.2645,16.2706,53000.0
2009-10-22 15:30:00,26.74,26.75,26.74,26.75,37800.0,16.2645,16.2706,16.2645,16.2706,37800.0
2009-10-22 15:35:00,26.74,26.76,26.73,26.76,21200.0,16.2645,16.2767,16.2584,16.2767,21200.0
2009-10-22 15:40:00,26.76,26.76,26.72,26.75,24200.0,16.2767,16.2767,16.2524,16.2706,24200.0
2009-10-22 15:45:00,26.75,26.79,26.75,26.75,39600.0,16.2706,16.2949,16.2706,16.2706,39600.0
2009-10-22 15:50:00,26.75,26.77,26.72,26.72,46400.0,16.2706,16.2828,16.2524,16.2524,46400.0
2009-10-22 15:55:00,26.72,26.72,26.69,26.71,115800.0,16.2524,16.2524,16.2341,16.2463,115800.0
2009-10-23 09:30:00,26.67,26.73,26.6,26.6,71400.0,16.2219,16.2584,16.1794,16.1794,71400.0
2009-10-23 09:35:00,26.6,26.62,26.54,26.62,41400.0,16.1794,16.1915,16.1429,16.1915,41400.0
2009-10-23 09:40:00,26.62,26.67,26.56,26.6,58200.0,16.1915,16.2219,16.155,16.1794,58200.0
2009-10-23 09:45:00,26.59,26.66,26.57,26.66,27000.0,16.1733,16.2159,16.1611,16.2159,27000.0
2009-10-23 09:50:00,26.66,26.66,26.59,26.61,35000.0,16.2159,16.2159,16.1733,16.1854,35000.0
2009-10-23 09:55:00,26.63,26.68,26.59,26.65,80000.0,16.1976,16.228,16.1733,16.2098,80000.0
2009-10-23 10:00:00,26.63,26.77,26.56,26.59,158600.0,16.1976,16.2828,16.155,16.1733,158600.0
2009-10-23 10:05:00,26.58,26.65,26.57,26.65,70400.0,16.1672,16.2098,16.1611,16.2098,70400.0
2009-10-23 10:10:00,26.65,26.65,26.59,26.65,73400.0,16.2098,16.2098,16.1733,16.2098,73400.0
2009-10-23 10:15:00,26.64,26.64,26.59,26.6,67400.0,16.2037,16.2037,16.1733,16.1794,67400.0
2009-10-23 10:20:00,26.59,26.61,26.53,26.54,41000.0,16.1733,16.1854,16.1368,16.1429,41000.0
2009-10-23 10:25:00,26.57,26.58,26.55,26.58,18400.0,16.1611,16.1672,16.149,16.1672,18400.0
2009-10-23 10:30:00,26.58,26.58,26.55,26.55,64000.0,16.1672,16.1672,16.149,16.149,64000.0
2009-10-23 10:35:00,26.55,26.59,26.55,26.56,28200.0,16.149,16.1733,16.149,16.155,28200.0
2009-10-23 10:40:00,26.56,26.58,26.54,26.55,32600.0,16.155,16.1672,16.1429,16.149,32600.0
2009-10-23 10:45:00,26.54,26.59,26.54,26.59,44000.0,16.1429,16.1733,16.1429,16.1733,44000.0
2009-10-23 10:50:00,26.58,26.59,26.57,26.58,15400.0,16.1672,16.1733,16.1611,16.1672,15400.0
2009-10-23 10:55:00,26.58,26.58,26.58,26.58,19400.0,16.1672,16.1672,16.1672,16.1672,19400.0
2009-10-23 11:00:00,26.58,26.58,26.54,26.54,17000.0,16.1672,16.1672,16.1429,16.1429,17000.0
2009-10-23 11:05:00,26.54,26.56,26.54,26.56,17400.0,16.1429,16.155,16.1429,16.155,17400.0
2009-10-23 11:10:00,26.55,26.55,26.54,26.54,6200.0,16.149,16.149,16.1429,16.1429,6200.0
2009-10-23 11:15:00,26.54,26.54,26.44,26.45,34200.0,16.1429,16.1429,16.082,16.0881,34200.0
2009-10-23 11:20:00,26.45,26.47,26.44,26.44,31400.0,16.0881,16.1003,16.082,16.082,31400.0
2009-10-23 11:25:00,26.45,26.48,26.45,26.48,20800.0,16.0881,16.1064,16.0881,16.1064,20800.0
2009-10-23 11:30:00,26.47,26.47,26.43,26.44,27000.0,16.1003,16.1003,16.076,16.082,27000.0
2009-10-23 11:35:00,26.45,26.48,26.44,26.48,11000.0,16.0881,16.1064,16.082,16.1064,11000.0
2009-10-23 11:40:00,26.48,26.49,26.45,26.45,6400.0,16.1064,16.1125,16.0881,16.0881,6400.0
2009-10-23 11:45:00,26.46,26.46,26.43,26.43,22200.0,16.0942,16.0942,16.076,16.076,22200.0
2009-10-23 11:50:00,26.43,26.45,26.42,26.43,9200.0,16.076,16.0881,16.0699,16.076,9200.0
2009-10-23 11:55:00,26.44,26.44,26.4,26.41,10000.0,16.082,16.082,16.0577,16.0638,10000.0
2009-10-23 12:00:00,26.41,26.46,26.41,26.45,7200.0,16.0638,16.0942,16.0638,16.0881,7200.0
2009-10-23 12:05:00,26.45,26.48,26.43,26.46,10000.0,16.0881,16.1064,16.076,16.0942,10000.0
2009-10-23 12:10:00,26.47,26.47,26.44,26.44,5200.0,16.1003,16.1003,16.082,16.082,5200.0
2009-10-23 12:15:00,26.43,26.47,26.43,26.46,25000.0,16.076,16.1003,16.076,16.0942,25000.0
2009-10-23 12:20:00,26.45,26.45,26.41,26.42,8600.0,16.0881,16.0881,16.0638,16.0699,8600.0
2009-10-23 12:25:00,26.42,26.43,26.41,26.43,10200.0,16.0699,16.076,16.0638,16.076,10200.0
2009-10-23 12:30:00,26.43,26.43,26.41,26.41,5400.0,16.076,16.076,16.0638,16.0638,5400.0
2009-10-23 12:35:00,26.41,26.46,26.41,26.45,8400.0,16.0638,16.0942,16.0638,16.0881,8400.0
2009-10-23 12:40:00,26.45,26.47,26.43,26.45,14800.0,16.0881,16.1003,16.076,16.0881,14800.0
2009-10-23 12:45:00,26.45,26.52,26.45,26.5,9200.0,16.0881,16.1307,16.0881,16.1185,9200.0
2009-10-23 12:50:00,26.5,26.52,26.5,26.52,4400.0,16.1185,16.1307,16.1185,16.1307,4400.0
2009-10-23 12:55:00,26.52,26.52,26.48,26.48,6800.0,16.1307,16.1307,16.1064,16.1064,6800.0
2009-10-23 13:00:00,26.47,26.47,26.41,26.44,14200.0,16.1003,16.1003,16.0638,16.082,14200.0
2009-10-23 13:05:00,26.43,26.45,26.43,26.44,8200.0,16.076,16.0881,16.076,16.082,8200.0
2009-10-23 13:10:00,26.46,26.52,26.46,26.52,6600.0,16.0942,16.1307,16.0942,16.1307,6600.0
2009-10-23 13:15:00,26.51,26.51,26.45,26.45,5800.0,16.1246,16.1246,16.0881,16.0881,5800.0
2009-10-23 13:20:00,26.45,26.45,26.34,26.35,36400.0,16.0881,16.0881,16.0212,16.0273,36400.0
2009-10-23 13:25:00,26.36,26.41,26.36,26.38,12800.0,16.0334,16.0638,16.0334,16.0455,12800.0
2009-10-23 13:30:00,26.37,26.38,26.25,26.25,35600.0,16.0395,16.0455,15.9665,15.9665,35600.0
2009-10-23 13:35:00,26.26,26.33,26.26,26.33,24000.0,15.9726,16.0151,15.9726,16.0151,24000.0
2009-10-23 13:40:00,26.33,26.36,26.31,26.36,13200.0,16.0151,16.0334,16.003,16.0334,13200.0
2009-10-23 13:45:00,26.36,26.36,26.33,26.33,10800.0,16.0334,16.0334,16.0151,16.0151,10800.0
2009-10-23 13:50:00,26.34,26.4,26.33,26.38,12000.0,16.0212,16.0577,16.0151,16.0455,12000.0
2009-10-23 13:55:00,26.39,26.39,26.36,26.36,8200.0,16.0516,16.0516,16.0334,16.0334,8200.0
2009-10-23 14:00:00,26.36,26.39,26.36,26.36,12800.0,16.0334,16.0516,16.0334,16.0334,12800.0
2009-10-23 14:05:00,26.35,26.38,26.32,26.38,11200.0,16.0273,16.0455,16.0091,16.0455,11200.0
2009-10-23 14:10:00,26.38,26.41,26.38,26.4,5000.0,16.0455,16.0638,16.0455,16.0577,5000.0
2009-10-23 14:15:00,26.41,26.41,26.4,26.4,4000.0,16.0638,16.0638,16.0577,16.0577,4000.0
2009-10-23 14:20:00,26.4,26.42,26.39,26.41,11000.0,16.0577,16.0699,16.0516,16.0638,11000.0
2009-10-23 14:25:00,26.4,26.42,26.38,26.39,14800.0,16.0577,16.0699,16.0455,16.0516,14800.0
2009-10-23 14:30:00,26.39,26.39,26.36,26.39,11200.0,16.0516,16.0516,16.0334,16.0516,11200.0
2009-10-23 14:35:00,26.39,26.41,26.39,26.41,5000.0,16.0516,16.0638,16.0516,16.0638,5000.0
2009-10-23 14:40:00,26.41,26.41,26.4,26.41,7400.0,16.0638,16.0638,16.0577,16.0638,7400.0
2009-10-23 14:45:00,26.41,26.43,26.4,26.41,7200.0,16.0638,16.076,16.0577,16.0638,7200.0
2009-10-23 14:50:00,26.41,26.41,26.36,26.36,10000.0,16.0638,16.0638,16.0334,16.0334,10000.0
2009-10-23 14:55:00,26.36,26.36,26.31,26.32,22000.0,16.0334,16.0334,16.003,16.0091,22000.0
2009-10-23 15:00:00,26.32,26.33,26.3,26.31,13200.0,16.0091,16.0151,15.9969,16.003,13200.0
2009-10-23 15:05:00,26.3,26.38,26.3,26.36,25000.0,15.9969,16.0455,15.9969,16.0334,25000.0
2009-10-23 15:10:00,26.36,26.4,26.32,26.4,28400.0,16.0334,16.0577,16.0091,16.0577,28400.0
2009-10-23 15:15:00,26.39,26.4,26.35,26.36,17000.0,16.0516,16.0577,16.0273,16.0334,17000.0
2009-10-23 15:20:00,26.36,26.38,26.35,26.35,33000.0,16.0334,16.0455,16.0273,16.0273,33000.0
2009-10-23 15:25:00,26.34,26.34,26.29,26.33,30800.0,16.0212,16.0212,15.9908,16.0151,30800.0
2009-10-23 15:30:00,26.33,26.34,26.28,26.32,33600.0,16.0151,16.0212,15.9847,16.0091,33600.0
2009-10-23 15:35:00,26.31,26.32,26.25,26.28,36600.0,16.003,16.0091,15.9665,15.9847,36600.0
2009-10-23 15:40:00,26.28,26.35,26.28,26.35,19800.0,15.9847,16.0273,15.9847,16.0273,19800.0
2009-10-23 15:45:00,26.35,26.4,26.35,26.4,57800.0,16.0273,16.0577,16.0273,16.0577,57800.0
2009-10-23 15:50:00,26.4,26.43,26.38,26.41,83800.0,16.0577,16.076,16.0455,16.0638,83800.0
2009-10-23 15:55:00,26.41,26.42,26.36,26.38,170800.0,16.0638,16.0699,16.0334,16.0455,170800.0
2009-10-26 09:30:00,26.44,26.5,26.39,26.42,31800.0,16.082,16.1185,16.0516,16.0699,31800.0
2009-10-26 09:35:00,26.43,26.54,26.43,26.45,37600.0,16.076,16.1429,16.076,16.0881,37600.0
2009-10-26 09:40:00,26.47,26.48,26.4,26.44,41800.0,16.1003,16.1064,16.0577,16.082,41800.0
2009-10-26 09:45:00,26.44,26.64,26.44,26.56,29800.0,16.082,16.2037,16.082,16.155,29800.0
2009-10-26 09:50:00,26.55,26.59,26.52,26.54,34000.0,16.149,16.1733,16.1307,16.1429,34000.0
2009-10-26 09:55:00,26.55,26.55,26.52,26.55,26800.0,16.149,16.149,16.1307,16.149,26800.0
2009-10-26 10:00:00,26.55,26.66,26.54,26.62,40600.0,16.149,16.2159,16.1429,16.1915,40600.0
2009-10-26 10:05:00,26.63,26.64,26.57,26.57,29400.0,16.1976,16.2037,16.1611,16.1611,29400.0
2009-10-26 10:10:00,26.56,26.62,26.54,26.62,17400.0,16.155,16.1915,16.1429,16.1915,17400.0
2009-10-26 10:15:00,26.63,26.66,26.56,26.56,43800.0,16.1976,16.2159,16.155,16.155,43800.0
2009-10-26 10:20:00,26.56,26.57,26.52,26.55,38400.0,16.155,16.1611,16.1307,16.149,38400.0
2009-10-26 10:25:00,26.56,26.57,26.53,26.54,36800.0,16.155,16.1611,16.1368,16.1429,36800.0
2009-10-26 10:30:00,26.54,26.57,26.52,26.53,58600.0,16.1429,16.1611,16.1307,16.1368,58600.0
2009-10-26 10:35:00,26.54,26.56,26.51,26.52,21000.0,16.1429,16.155,16.1246,16.1307,21000.0
2009-10-26 10:40:00,26.53,26.56,26.48,26.5,23000.0,16.1368,16.155,16.1064,16.1185,23000.0
2009-10-26 10:45:00,26.5,26.52,26.49,26.51,37000.0,16.1185,16.1307,16.1125,16.1246,37000.0
2009-10-26 10:50:00,26.5,26.53,26.45,26.49,24200.0,16.1185,16.1368,16.0881,16.1125,24200.0
2009-10-26 10:55:00,26.5,26.54,26.49,26.53,14400.0,16.1185,16.1429,16.1125,16.1368,14400.0
2009-10-26 11:00:00,26.53,26.55,26.5,26.5,28600.0,16.1368,16.149,16.1185,16.1185,28600.0
2009-10-26 11:05:00,26.49,26.58,26.48,26.56,42600.0,16.1125,16.1672,16.1064,16.155,42600.0
2009-10-26 11:10:00,26.55,26.56,26.48,26.48,20200.0,16.149,16.155,16.1064,16.1064,20200.0
2009-10-26 11:15:00,26.47,26.48,26.41,26.43,39600.0,16.1003,16.1064,16.0638,16.076,39600.0
2009-10-26 11:20:00,26.44,26.48,26.43,26.47,21600.0,16.082,16.1064,16.076,16.1003,21600.0
2009-10-26 11:25:00,26.47,26.49,26.39,26.39,51200.0,16.1003,16.1125,16.0516,16.0516,51200.0
2009-10-26 11:30:00,26.36,26.38,26.18,26.22,97800.0,16.0334,16.0455,15.9239,15.9482,97800.0
2009-10-26 11:35:00,26.23,26.24,26.1,26.24,70800.0,15.9543,15.9604,15.8752,15.9604,70800.0
2009-10-26 11:40:00,26.24,26.24,26.14,26.16,46200.0,15.9604,15.9604,15.8996,15.9117,46200.0
2009-10-26 11:45:00,26.16,26.2,26.13,26.17,38200.0,15.9117,15.9361,15.8935,15.9178,38200.0
2009-10-26 11:50:00,26.17,26.2,26.14,26.15,26000.0,15.9178,15.9361,15.8996,15.9057,26000.0
2009-10-26 11:55:00,26.15,26.2,26.02,26.07,139000.0,15.9057,15.9361,15.8266,15.857,139000.0
2009-10-26 12:00:00,26.08,26.17,26.07,26.13,137400.0,15.8631,15.9178,15.857,15.8935,137400.0
2009-10-26 12:05:00,26.13,26.18,26.09,26.1,31600.0,15.8935,15.9239,15.8692,15.8752,31600.0
2009-10-26 12:10:00,26.11,26.18,26.08,26.17,43600.0,15.8813,15.9239,15.8631,15.9178,43600.0
2009-10-26 12:15:00,26.18,26.2,26.15,26.18,30600.0,15.9239,15.9361,15.9057,15.9239,30600.0
2009-10-26 12:20:00,26.17,26.17,26.12,26.13,23200.0,15.9178,15.9178,15.8874,15.8935,23200.0
2009-10-26 12:25:00,26.14,26.15,26.09,26.15,25800.0,15.8996,15.9057,15.8692,15.9057,25800.0
2009-10-26 12:30:00,26.16,26.18,26.13,26.18,22800.0,15.9117,15.9239,15.8935,15.9239,22800.0
2009-10-26 12:35:00,26.18,26.18,26.1,26.11,23600.0,15.9239,15.9239,15.8752,15.8813,23600.0
2009-10-26 12:40:00,26.1,26.11,26.07,26.08,11600.0,15.8752,15.8813,15.857,15.8631,11600.0
2009-10-26 12:45:00,26.08,26.08,26.04,26.06,10600.0,15.8631,15.8631,15.8387,15.8509,10600.0
2009-10-26 12:50:00,26.08,26.11,26.07,26.11,15000.0,15.8631,15.8813,15.857,15.8813,15000.0
2009-10-26 12:55:00,26.11,26.16,26.11,26.11,38200.0,15.8813,15.9117,15.8813,15.8813,38200.0
2009-10-26 13:00:00,26.11,26.15,26.07,26.08,16000.0,15.8813,15.9057,15.857,15.8631,16000.0
2009-10-26 13:05:00,26.07,26.08,26.04,26.05,9200.0,15.857,15.8631,15.8387,15.8448,9200.0
2009-10-26 13:10:00,26.05,26.05,26.02,26.04,19800.0,15.8448,15.8448,15.8266,15.8387,19800.0
2009-10-26 13:15:00,26.03,26.07,26.02,26.02,34600.0,15.8327,15.857,15.8266,15.8266,34600.0
2009-10-26 13:20:00,26.02,26.05,26.0,26.03,88800.0,15.8266,15.8448,15.8144,15.8327,88800.0
2009-10-26 13:25:00,26.03,26.08,26.03,26.03,27000.0,15.8327,15.8631,15.8327,15.8327,27000.0
2009-10-26 13:30:00,26.04,26.05,25.98,25.98,22200.0,15.8387,15.8448,15.8022,15.8022,22200.0
2009-10-26 13:35:00,25.98,25.99,25.96,25.96,21200.0,15.8022,15.8083,15.7901,15.7901,21200.0
2009-10-26 13:40:00,25.96,26.04,25.96,25.98,39600.0,15.7901,15.8387,15.7901,15.8022,39600.0
2009-10-26 13:45:00,25.98,25.98,25.95,25.95,12600.0,15.8022,15.8022,15.784,15.784,12600.0
2009-10-26 13:50:00,25.95,25.95,25.91,25.92,16600.0,15.784,15.784,15.7597,15.7658,16600.0
2009-10-26 13:55:00,25.92,25.93,25.91,25.92,13800.0,15.7658,15.7718,15.7597,15.7658,13800.0
2009-10-26 14:00:00,25.91,25.92,25.9,25.9,22800.0,15.7597,15.7658,15.7536,15.7536,22800.0
2009-10-26 14:05:00,25.91,25.92,25.87,25.87,14200.0,15.7597,15.7658,15.7353,15.7353,14200.0
2009-10-26 14:10:00,25.87,25.89,25.86,25.88,14800.0,15.7353,15.7475,15.7293,15.7414,14800.0
2009-10-26 14:15:00,25.88,25.88,25.81,25.82,30200.0,15.7414,15.7414,15.6988,15.7049,30200.0
2009-10-26 14:20:00,25.83,25.86,25.81,25.84,33800.0,15.711,15.7293,15.6988,15.7171,33800.0
2009-10-26 14:25:00,25.82,25.86,25.81,25.85,16400.0,15.7049,15.7293,15.6988,15.7232,16400.0
2009-10-26 14:30:00,25.85,25.86,25.83,25.83,21800.0,15.7232,15.7293,15.711,15.711,21800.0
2009-10-26 14:35:00,25.83,25.84,25.79,25.84,36200.0,15.711,15.7171,15.6867,15.7171,36200.0
2009-10-26 14:40:00,25.85,25.85,25.8,25.8,26000.0,15.7232,15.7232,15.6928,15.6928,26000.0
2009-10-26 14:45:00,25.8,25.83,25.8,25.81,25800.0,15.6928,15.711,15.6928,15.6988,25800.0
2009-10-26 14:50:00,25.81,25.83,25.81,25.81,27200.0,15.6988,15.711,15.6988,15.6988,27200.0
2009-10-26 14:55:00,25.82,25.86,25.82,25.82,40400.0,15.7049,15.7293,15.7049,15.7049,40400.0
2009-10-26 15:00:00,25.82,25.85,25.81,25.85,25800.0,15.7049,15.7232,15.6988,15.7232,25800.0
2009-10-26 15:05:00,25.85,25.86,25.8,25.83,52800.0,15.7232,15.7293,15.6928,15.711,52800.0
2009-10-26 15:10:00,25.84,25.87,25.83,25.84,37000.0,15.7171,15.7353,15.711,15.7171,37000.0
2009-10-26 15:15:00,25.85,25.91,25.82,25.86,34800.0,15.7232,15.7597,15.7049,15.7293,34800.0
2009-10-26 15:20:00,25.86,25.89,25.84,25.89,40200.0,15.7293,15.7475,15.7171,15.7475,40200.0
2009-10-26 15:25:00,25.88,25.92,25.86,25.9,98600.0,15.7414,15.7658,15.7293,15.7536,98600.0
2009-10-26 15:30:00,25.9,25.91,25.85,25.88,105800.0,15.7536,15.7597,15.7232,15.7414,105800.0
2009-10-26 15:35:00,25.88,25.91,25.84,25.86,77000.0,15.7414,15.7597,15.7171,15.7293,77000.0
2009-10-26 15:40:00,25.86,25.91,25.86,25.88,92400.0,15.7293,15.7597,15.7293,15.7414,92400.0
2009-10-26 15:45:00,25.88,25.97,25.88,25.96,118800.0,15.7414,15.7962,15.7414,15.7901,118800.0
2009-10-26 15:50:00,25.96,25.97,25.88,25.88,119400.0,15.7901,15.7962,15.7414,15.7414,119400.0
2009-10-26 15:55:00,25.87,25.91,25.85,25.86,139600.0,15.7353,15.7597,15.7232,15.7293,139600.0
2009-10-27 09:30:00,26.05,26.07,25.96,26.05,36200.0,15.8448,15.857,15.7901,15.8448,36200.0
2009-10-27 09:35:00,26.05,26.13,26.04,26.11,20600.0,15.8448,15.8935,15.8387,15.8813,20600.0
2009-10-27 09:40:00,26.13,26.16,26.02,26.16,22000.0,15.8935,15.9117,15.8266,15.9117,22000.0
2009-10-27 09:45:00,26.16,26.18,26.1,26.18,35000.0,15.9117,15.9239,15.8752,15.9239,35000.0
2009-10-27 09:50:00,26.21,26.24,26.19,26.23,18600.0,15.9421,15.9604,15.93,15.9543,18600.0
2009-10-27 09:55:00,26.23,26.23,26.07,26.07,22800.0,15.9543,15.9543,15.857,15.857,22800.0
2009-10-27 10:00:00,26.07,26.07,25.86,25.93,157200.0,15.857,15.857,15.7293,15.7718,157200.0
2009-10-27 10:05:00,25.93,25.98,25.86,25.98,32800.0,15.7718,15.8022,15.7293,15.8022,32800.0
2009-10-27 10:10:00,25.97,26.0,25.95,26.0,31000.0,15.7962,15.8144,15.784,15.8144,31000.0
2009-10-27 10:15:00,26.0,26.0,25.91,25.92,32000.0,15.8144,15.8144,15.7597,15.7658,32000.0
2009-10-27 10:20:00,25.93,26.0,25.9,25.94,54200.0,15.7718,15.8144,15.7536,15.7779,54200.0
2009-10-27 10:25:00,25.95,26.0,25.92,25.98,62800.0,15.784,15.8144,15.7658,15.8022,62800.0
2009-10-27 10:30:00,25.98,25.98,25.9,25.92,47800.0,15.8022,15.8022,15.7536,15.7658,47800.0
2009-10-27 10:35:00,25.92,25.98,25.92,25.95,47200.0,15.7658,15.8022,15.7658,15.784,47200.0
2009-10-27 10:40:00,25.95,26.0,25.95,25.99,72400.0,15.784,15.8144,15.784,15.8083,72400.0
2009-10-27 10:45:00,26.0,26.0,25.97,25.98,16000.0,15.8144,15.8144,15.7962,15.8022,16000.0
2009-10-27 10:50:00,25.99,26.0,25.93,25.95,20000.0,15.8083,15.8144,15.7718,15.784,20000.0
2009-10-27 10:55:00,25.96,26.0,25.92,25.96,29600.0,15.7901,15.8144,15.7658,15.7901,29600.0
2009-10-27 11:00:00,25.95,25.96,25.86,25.86,44200.0,15.784,15.7901,15.7293,15.7293,44200.0
2009-10-27 11:05:00,25.86,25.91,25.85,25.88,37800.0,15.7293,15.7597,15.7232,15.7414,37800.0
2009-10-27 11:10:00,25.88,25.94,25.88,25.89,18200.0,15.7414,15.7779,15.7414,15.7475,18200.0
2009-10-27 11:15:00,25.89,25.89,25.82,25.87,22400.0,15.7475,15.7475,15.7049,15.7353,22400.0
2009-10-27 11:20:00,25.87,25.92,25.87,25.92,18800.0,15.7353,15.7658,15.7353,15.7658,18800.0
2009-10-27 11:25:00,25.9,26.0,25.9,26.0,21600.0,15.7536,15.8144,15.7536,15.8144,21600.0
2009-10-27 11:30:00,26.0,26.0,25.96,25.98,15800.0,15.8144,15.8144,15.7901,15.8022,15800.0
2009-10-27 11:35:00,25.98,26.0,25.93,25.96,52800.0,15.8022,15.8144,15.7718,15.7901,52800.0
2009-10-27 11:40:00,25.95,25.96,25.92,25.93,5200.0,15.784,15.7901,15.7658,15.7718,5200.0
2009-10-27 11:45:00,25.93,25.99,25.93,25.98,18600.0,15.7718,15.8083,15.7718,15.8022,18600.0
2009-10-27 11:50:00,25.98,26.0,25.97,25.97,15800.0,15.8022,15.8144,15.7962,15.7962,15800.0
2009-10-27 11:55:00,25.96,26.0,25.95,26.0,51000.0,15.7901,15.8144,15.784,15.8144,51000.0
2009-10-27 12:00:00,26.0,26.0,25.97,25.99,10000.0,15.8144,15.8144,15.7962,15.8083,10000.0
2009-10-27 12:05:00,25.98,26.0,25.94,25.98,14800.0,15.8022,15.8144,15.7779,15.8022,14800.0
2009-10-27 12:10:00,25.98,26.0,25.96,25.99,10400.0,15.8022,15.8144,15.7901,15.8083,10400.0
2009-10-27 12:15:00,25.99,26.0,25.98,26.0,19800.0,15.8083,15.8144,15.8022,15.8144,19800.0
2009-10-27 12:20:00,26.0,26.0,25.99,25.99,14200.0,15.8144,15.8144,15.8083,15.8083,14200.0
2009-10-27 12:25:00,26.0,26.0,25.99,26.0,10400.0,15.8144,15.8144,15.8083,15.8144,10400.0
2009-10-27 12:30:00,26.0,26.0,25.97,25.98,13200.0,15.8144,15.8144,15.7962,15.8022,13200.0
2009-10-27 12:35:00,25.98,26.0,25.97,25.98,28800.0,15.8022,15.8144,15.7962,15.8022,28800.0
2009-10-27 12:40:00,25.99,26.0,25.98,26.0,25400.0,15.8083,15.8144,15.8022,15.8144,25400.0
2009-10-27 12:45:00,26.0,26.0,25.97,25.99,59200.0,15.8144,15.8144,15.7962,15.8083,59200.0
2009-10-27 12:50:00,25.99,26.0,25.9,25.9,92800.0,15.8083,15.8144,15.7536,15.7536,92800.0
2009-10-27 12:55:00,25.9,25.97,25.9,25.91,54200.0,15.7536,15.7962,15.7536,15.7597,54200.0
2009-10-27 13:00:00,25.91,25.94,25.89,25.91,17800.0,15.7597,15.7779,15.7475,15.7597,17800.0
2009-10-27 13:05:00,25.91,25.93,25.82,25.87,47000.0,15.7597,15.7718,15.7049,15.7353,47000.0
2009-10-27 13:10:00,25.88,25.93,25.85,25.93,20600.0,15.7414,15.7718,15.7232,15.7718,20600.0
2009-10-27 13:15:00,25.93,25.93,25.87,25.88,8000.0,15.7718,15.7718,15.7353,15.7414,8000.0
2009-10-27 13:20:00,25.88,25.89,25.83,25.87,7000.0,15.7414,15.7475,15.711,15.7353,7000.0
2009-10-27 13:25:00,25.87,25.89,25.84,25.88,15800.0,15.7353,15.7475,15.7171,15.7414,15800.0
2009-10-27 13:30:00,25.88,25.89,25.83,25.83,11600.0,15.7414,15.7475,15.711,15.711,11600.0
2009-10-27 13:35:00,25.84,25.89,25.84,25.87,12800.0,15.7171,15.7475,15.7171,15.7353,12800.0
2009-10-27 13:40:00,25.88,25.93,25.86,25.9,8400.0,15.7414,15.7718,15.7293,15.7536,8400.0
2009-10-27 13:45:00,25.9,25.93,25.9,25.92,9800.0,15.7536,15.7718,15.7536,15.7658,9800.0
2009-10-27 13:50:00,25.93,25.94,25.9,25.9,17400.0,15.7718,15.7779,15.7536,15.7536,17400.0
2009-10-27 13:55:00,25.9,25.92,25.89,25.9,11000.0,15.7536,15.7658,15.7475,15.7536,11000.0
2009-10-27 14:00:00,25.9,25.9,25.86,25.88,18400.0,15.7536,15.7536,15.7293,15.7414,18400.0
2009-10-27 14:05:00,25.88,25.92,25.88,25.91,8000.0,15.7414,15.7658,15.7414,15.7597,8000.0
2009-10-27 14:10:00,25.92,25.98,25.92,25.98,10000.0,15.7658,15.8022,15.7658,15.8022,10000.0
2009-10-27 14:15:00,25.98,26.0,25.97,25.99,80000.0,15.8022,15.8144,15.7962,15.8083,80000.0
2009-10-27 14:20:00,25.99,26.01,25.98,26.0,43200.0,15.8083,15.8205,15.8022,15.8144,43200.0
2009-10-27 14:25:00,26.0,26.06,26.0,26.02,88400.0,15.8144,15.8509,15.8144,15.8266,88400.0
2009-10-27 14:30:00,26.02,26.04,25.99,26.04,21200.0,15.8266,15.8387,15.8083,15.8387,21200.0
2009-10-27 14:35:00,26.05,26.06,25.99,26.0,38800.0,15.8448,15.8509,15.8083,15.8144,38800.0
2009-10-27 14:40:00,26.0,26.04,25.97,26.03,56400.0,15.8144,15.8387,15.7962,15.8327,56400.0
2009-10-27 14:45:00,26.02,26.02,25.99,26.0,21200.0,15.8266,15.8266,15.8083,15.8144,21200.0
2009-10-27 14:50:00,26.0,26.04,26.0,26.03,21400.0,15.8144,15.8387,15.8144,15.8327,21400.0
2009-10-27 14:55:00,26.03,26.06,26.03,26.05,11600.0,15.8327,15.8509,15.8327,15.8448,11600.0
2009-10-27 15:00:00,26.04,26.04,26.0,26.03,43800.0,15.8387,15.8387,15.8144,15.8327,43800.0
2009-10-27 15:05:00,26.03,26.04,25.98,25.98,14800.0,15.8327,15.8387,15.8022,15.8022,14800.0
2009-10-27 15:10:00,25.98,25.98,25.95,25.97,32000.0,15.8022,15.8022,15.784,15.7962,32000.0
2009-10-27 15:15:00,25.97,25.99,25.97,25.98,8000.0,15.7962,15.8083,15.7962,15.8022,8000.0
2009-10-27 15:20:00,25.98,25.98,25.93,25.97,10600.0,15.8022,15.8022,15.7718,15.7962,10600.0
2009-10-27 15:25:00,25.97,25.99,25.96,25.97,15600.0,15.7962,15.8083,15.7901,15.7962,15600.0
2009-10-27 15:30:00,25.98,25.98,25.86,25.86,37000.0,15.8022,15.8022,15.7293,15.7293,37000.0
2009-10-27 15:35:00,25.86,25.94,25.85,25.9,58400.0,15.7293,15.7779,15.7232,15.7536,58400.0
2009-10-27 15:40:00,25.9,26.0,25.89,26.0,34200.0,15.7536,15.8144,15.7475,15.8144,34200.0
2009-10-27 15:45:00,26.0,26.0,25.9,25.9,42600.0,15.8144,15.8144,15.7536,15.7536,42600.0
2009-10-27 15:50:00,25.9,25.95,25.89,25.91,62800.0,15.7536,15.784,15.7475,15.7597,62800.0
2009-10-27 15:55:00,25.91,25.91,25.85,25.88,78600.0,15.7597,15.7597,15.7232,15.7414,78600.0
2009-10-28 09:30:00,25.91,25.95,25.78,25.92,38400.0,15.7597,15.784,15.6806,15.7658,38400.0
2009-10-28 09:35:00,25.93,25.97,25.84,25.84,29200.0,15.7718,15.7962,15.7171,15.7171,29200.0
2009-10-28 09:40:00,25.86,25.93,25.86,25.92,35400.0,15.7293,15.7718,15.7293,15.7658,35400.0
2009-10-28 09:45:00,25.92,25.97,25.84,25.84,22400.0,15.7658,15.7962,15.7171,15.7171,22400.0
2009-10-28 09:50:00,25.85,25.9,25.75,25.76,59200.0,15.7232,15.7536,15.6624,15.6684,59200.0
2009-10-28 09:55:00,25.78,25.84,25.71,25.73,155600.0,15.6806,15.7171,15.638,15.6502,155600.0
2009-10-28 10:00:00,25.72,25.81,25.63,25.7,75800.0,15.6441,15.6988,15.5894,15.6319,75800.0
2009-10-28 10:05:00,25.68,25.74,25.61,25.67,49200.0,15.6198,15.6563,15.5772,15.6137,49200.0
2009-10-28 10:10:00,25.67,25.75,25.67,25.75,69000.0,15.6137,15.6624,15.6137,15.6624,69000.0
2009-10-28 10:15:00,25.75,25.75,25.64,25.68,51800.0,15.6624,15.6624,15.5954,15.6198,51800.0
2009-10-28 10:20:00,25.7,25.71,25.63,25.7,36200.0,15.6319,15.638,15.5894,15.6319,36200.0
2009-10-28 10:25:00,25.71,25.74,25.66,25.71,43600.0,15.638,15.6563,15.6076,15.638,43600.0
2009-10-28 10:30:00,25.69,25.8,25.66,25.79,51400.0,15.6259,15.6928,15.6076,15.6867,51400.0
2009-10-28 10:35:00,25.79,25.79,25.68,25.75,50400.0,15.6867,15.6867,15.6198,15.6624,50400.0
2009-10-28 10:40:00,25.75,25.76,25.72,25.76,19400.0,15.6624,15.6684,15.6441,15.6684,19400.0
2009-10-28 10:45:00,25.75,25.78,25.71,25.78,43200.0,15.6624,15.6806,15.638,15.6806,43200.0
2009-10-28 10:50:00,25.77,25.81,25.7,25.79,64800.0,15.6745,15.6988,15.6319,15.6867,64800.0
2009-10-28 10:55:00,25.8,25.87,25.75,25.87,32400.0,15.6928,15.7353,15.6624,15.7353,32400.0
2009-10-28 11:00:00,25.86,25.87,25.79,25.83,21200.0,15.7293,15.7353,15.6867,15.711,21200.0
2009-10-28 11:05:00,25.82,25.93,25.82,25.93,17200.0,15.7049,15.7718,15.7049,15.7718,17200.0
2009-10-28 11:10:00,25.92,25.97,25.89,25.93,29200.0,15.7658,15.7962,15.7475,15.7718,29200.0
2009-10-28 11:15:00,25.92,25.95,25.9,25.93,27800.0,15.7658,15.784,15.7536,15.7718,27800.0
2009-10-28 11:20:00,25.94,25.94,25.89,25.9,14600.0,15.7779,15.7779,15.7475,15.7536,14600.0
2009-10-28 11:25:00,25.9,25.95,25.89,25.93,34000.0,15.7536,15.784,15.7475,15.7718,34000.0
2009-10-28 11:30:00,25.92,25.92,25.86,25.86,9400.0,15.7658,15.7658,15.7293,15.7293,9400.0
2009-10-28 11:35:00,25.86,25.93,25.86,25.93,22000.0,15.7293,15.7718,15.7293,15.7718,22000.0
2009-10-28 11:40:00,25.92,25.92,25.86,25.89,16200.0,15.7658,15.7658,15.7293,15.7475,16200.0
2009-10-28 11:45:00,25.91,25.95,25.89,25.94,19600.0,15.7597,15.784,15.7475,15.7779,19600.0
2009-10-28 11:50:00,25.94,25.95,25.89,25.9,33400.0,15.7779,15.784,15.7475,15.7536,33400.0
2009-10-28 11:55:00,25.9,25.9,25.84,25.84,29200.0,15.7536,15.7536,15.7171,15.7171,29200.0
2009-10-28 12:00:00,25.84,25.91,25.82,25.91,27800.0,15.7171,15.7597,15.7049,15.7597,27800.0
2009-10-28 12:05:00,25.91,25.91,25.86,25.87,23200.0,15.7597,15.7597,15.7293,15.7353,23200.0
2009-10-28 12:10:00,25.86,25.86,25.83,25.85,11400.0,15.7293,15.7293,15.711,15.7232,11400.0
2009-10-28 12:15:00,25.86,25.89,25.86,25.89,6800.0,15.7293,15.7475,15.7293,15.7475,6800.0
2009-10-28 12:20:00,25.89,25.89,25.82,25.82,33200.0,15.7475,15.7475,15.7049,15.7049,33200.0
2009-10-28 12:25:00,25.82,25.91,25.82,25.87,39600.0,15.7049,15.7597,15.7049,15.7353,39600.0
2009-10-28 12:30:00,25.88,25.88,25.85,25.86,13000.0,15.7414,15.7414,15.7232,15.7293,13000.0
2009-10-28 12:35:00,25.86,25.86,25.82,25.86,29200.0,15.7293,15.7293,15.7049,15.7293,29200.0
2009-10-28 12:40:00,25.86,25.88,25.8,25.87,35800.0,15.7293,15.7414,15.6928,15.7353,35800.0
2009-10-28 12:45:00,25.87,25.87,25.83,25.83,18800.0,15.7353,15.7353,15.711,15.711,18800.0
2009-10-28 12:50:00,25.82,25.82,25.74,25.79,41600.0,15.7049,15.7049,15.6563,15.6867,41600.0
2009-10-28 12:55:00,25.79,25.87,25.78,25.87,52600.0,15.6867,15.7353,15.6806,15.7353,52600.0
2009-10-28 13:00:00,25.86,25.91,25.85,25.9,14400.0,15.7293,15.7597,15.7232,15.7536,14400.0
2009-10-28 13:05:00,25.91,25.93,25.84,25.85,33000.0,15.7597,15.7718,15.7171,15.7232,33000.0
2009-10-28 13:10:00,25.85,25.91,25.84,25.9,29600.0,15.7232,15.7597,15.7171,15.7536,29600.0
2009-10-28 13:15:00,25.91,25.94,25.85,25.86,13600.0,15.7597,15.7779,15.7232,15.7293,13600.0
2009-10-28 13:20:00,25.85,25.92,25.85,25.92,79800.0,15.7232,15.7658,15.7232,15.7658,79800.0
2009-10-28 13:25:00,25.91,25.96,25.89,25.9,88600.0,15.7597,15.7901,15.7475,15.7536,88600.0
2009-10-28 13:30:00,25.9,25.92,25.88,25.88,44000.0,15.7536,15.7658,15.7414,15.7414,44000.0
2009-10-28 13:35:00,25.86,25.9,25.86,25.87,19000.0,15.7293,15.7536,15.7293,15.7353,19000.0
2009-10-28 13:40:00,25.87,25.93,25.87,25.89,19600.0,15.7353,15.7718,15.7353,15.7475,19600.0
2009-10-28 13:45:00,25.89,25.93,25.89,25.89,21400.0,15.7475,15.7718,15.7475,15.7475,21400.0
2009-10-28 13:50:00,25.88,25.88,25.85,25.88,29200.0,15.7414,15.7414,15.7232,15.7414,29200.0
2009-10-28 13:55:00,25.88,25.89,25.85,25.87,43800.0,15.7414,15.7475,15.7232,15.7353,43800.0
2009-10-28 14:00:00,25.87,25.91,25.83,25.9,46400.0,15.7353,15.7597,15.711,15.7536,46400.0
2009-10-28 14:05:00,25.91,25.91,25.86,25.86,26400.0,15.7597,15.7597,15.7293,15.7293,26400.0
2009-10-28 14:10:00,25.87,25.91,25.87,25.91,31400.0,15.7353,15.7597,15.7353,15.7597,31400.0
2009-10-28 14:15:00,25.89,25.91,25.87,25.87,18400.0,15.7475,15.7597,15.7353,15.7353,18400.0
2009-10-28 14:20:00,25.86,25.87,25.75,25.83,137400.0,15.7293,15.7353,15.6624,15.711,137400.0
2009-10-28 14:25:00,25.83,25.86,25.79,25.8,50200.0,15.711,15.7293,15.6867,15.6928,50200.0
2009-10-28 14:30:00,25.8,25.82,25.78,25.78,22400.0,15.6928,15.7049,15.6806,15.6806,22400.0
2009-10-28 14:35:00,25.79,25.8,25.77,25.78,15400.0,15.6867,15.6928,15.6745,15.6806,15400.0
2009-10-28 14:40:00,25.77,25.82,25.76,25.79,22000.0,15.6745,15.7049,15.6684,15.6867,22000.0
2009-10-28 14:45:00,25.78,25.83,25.78,25.83,48800.0,15.6806,15.711,15.6806,15.711,48800.0
2009-10-28 14:50:00,25.83,25.83,25.77,25.8,51600.0,15.711,15.711,15.6745,15.6928,51600.0
2009-10-28 14:55:00,25.79,25.8,25.72,25.73,20400.0,15.6867,15.6928,15.6441,15.6502,20400.0
2009-10-28 15:00:00,25.72,25.78,25.71,25.76,36200.0,15.6441,15.6806,15.638,15.6684,36200.0
2009-10-28 15:05:00,25.78,25.8,25.77,25.78,29200.0,15.6806,15.6928,15.6745,15.6806,29200.0
2009-10-28 15:10:00,25.78,25.8,25.73,25.74,27800.0,15.6806,15.6928,15.6502,15.6563,27800.0
2009-10-28 15:15:00,25.75,25.8,25.75,25.78,58000.0,15.6624,15.6928,15.6624,15.6806,58000.0
2009-10-28 15:20:00,25.78,25.8,25.75,25.77,17200.0,15.6806,15.6928,15.6624,15.6745,17200.0
2009-10-28 15:25:00,25.77,25.78,25.74,25.77,27600.0,15.6745,15.6806,15.6563,15.6745,27600.0
2009-10-28 15:30:00,25.78,25.79,25.72,25.72,26400.0,15.6806,15.6867,15.6441,15.6441,26400.0
2009-10-28 15:35:00,25.71,25.75,25.67,25.7,57800.0,15.638,15.6624,15.6137,15.6319,57800.0
2009-10-28 15:40:00,25.7,25.74,25.65,25.68,106600.0,15.6319,15.6563,15.6015,15.6198,106600.0
2009-10-28 15:45:00,25.69,25.72,25.68,25.71,45600.0,15.6259,15.6441,15.6198,15.638,45600.0
2009-10-28 15:50:00,25.71,25.71,25.63,25.64,104600.0,15.638,15.638,15.5894,15.5954,104600.0
2009-10-28 15:55:00,25.64,25.68,25.64,25.66,137400.0,15.5954,15.6198,15.5954,15.6076,137400.0
2009-10-29 09:30:00,25.71,25.75,25.68,25.68,44000.0,15.638,15.6624,15.6198,15.6198,44000.0
2009-10-29 09:35:00,25.7,25.77,25.63,25.72,110000.0,15.6319,15.6745,15.5894,15.6441,110000.0
2009-10-29 09:40:00,25.72,25.8,25.71,25.75,48600.0,15.6441,15.6928,15.638,15.6624,48600.0
2009-10-29 09:45:00,25.72,25.75,25.7,25.75,22000.0,15.6441,15.6624,15.6319,15.6624,22000.0
2009-10-29 09:50:00,25.75,25.79,25.68,25.7,25800.0,15.6624,15.6867,15.6198,15.6319,25800.0
2009-10-29 09:55:00,25.73,25.81,25.73,25.81,15800.0,15.6502,15.6988,15.6502,15.6988,15800.0
2009-10-29 10:00:00,25.81,25.88,25.75,25.82,28200.0,15.6988,15.7414,15.6624,15.7049,28200.0
2009-10-29 10:05:00,25.81,25.87,25.81,25.82,11600.0,15.6988,15.7353,15.6988,15.7049,11600.0
2009-10-29 10:10:00,25.82,25.84,25.8,25.81,13400.0,15.7049,15.7171,15.6928,15.6988,13400.0
2009-10-29 10:15:00,25.81,25.85,25.8,25.82,21400.0,15.6988,15.7232,15.6928,15.7049,21400.0
2009-10-29 10:20:00,25.82,25.91,25.8,25.82,23800.0,15.7049,15.7597,15.6928,15.7049,23800.0
2009-10-29 10:25:00,25.82,25.88,25.81,25.86,34200.0,15.7049,15.7414,15.6988,15.7293,34200.0
2009-10-29 10:30:00,25.86,25.86,25.78,25.8,44400.0,15.7293,15.7293,15.6806,15.6928,44400.0
2009-10-29 10:35:00,25.8,25.83,25.78,25.79,13200.0,15.6928,15.711,15.6806,15.6867,13200.0
2009-10-29 10:40:00,25.79,25.84,25.74,25.76,28400.0,15.6867,15.7171,15.6563,15.6684,28400.0
2009-10-29 10:45:00,25.77,25.79,25.75,25.77,23200.0,15.6745,15.6867,15.6624,15.6745,23200.0
2009-10-29 10:50:00,25.78,25.79,25.74,25.75,41600.0,15.6806,15.6867,15.6563,15.6624,41600.0
2009-10-29 10:55:00,25.75,25.79,25.75,25.75,49800.0,15.6624,15.6867,15.6624,15.6624,49800.0
2009-10-29 11:00:00,25.75,25.79,25.75,25.75,42200.0,15.6624,15.6867,15.6624,15.6624,42200.0
2009-10-29 11:05:00,25.76,25.78,25.73,25.75,27600.0,15.6684,15.6806,15.6502,15.6624,27600.0
2009-10-29 11:10:00,25.76,25.81,25.75,25.78,27000.0,15.6684,15.6988,15.6624,15.6806,27000.0
2009-10-29 11:15:00,25.78,25.83,25.77,25.81,29800.0,15.6806,15.711,15.6745,15.6988,29800.0
2009-10-29 11:20:00,25.8,25.81,25.76,25.78,23400.0,15.6928,15.6988,15.6684,15.6806,23400.0
2009-10-29 11:25:00,25.78,25.8,25.76,25.77,29400.0,15.6806,15.6928,15.6684,15.6745,29400.0
2009-10-29 11:30:00,25.77,25.82,25.77,25.82,19600.0,15.6745,15.7049,15.6745,15.7049,19600.0
2009-10-29 11:35:00,25.81,25.84,25.8,25.81,18000.0,15.6988,15.7171,15.6928,15.6988,18000.0
2009-10-29 11:40:00,25.81,25.82,25.77,25.8,19200.0,15.6988,15.7049,15.6745,15.6928,19200.0
2009-10-29 11:45:00,25.8,25.84,25.8,25.83,9200.0,15.6928,15.7171,15.6928,15.711,9200.0
2009-10-29 11:50:00,25.83,25.84,25.8,25.81,12800.0,15.711,15.7171,15.6928,15.6988,12800.0
2009-10-29 11:55:00,25.81,25.86,25.79,25.84,13600.0,15.6988,15.7293,15.6867,15.7171,13600.0
2009-10-29 12:00:00,25.85,25.9,25.85,25.86,16400.0,15.7232,15.7536,15.7232,15.7293,16400.0
2009-10-29 12:05:00,25.87,25.9,25.87,25.89,12600.0,15.7353,15.7536,15.7353,15.7475,12600.0
2009-10-29 12:10:00,25.89,25.89,25.85,25.88,14400.0,15.7475,15.7475,15.7232,15.7414,14400.0
2009-10-29 12:15:00,25.88,25.89,25.86,25.89,10800.0,15.7414,15.7475,15.7293,15.7475,10800.0
2009-10-29 12:20:00,25.88,25.91,25.86,25.9,14400.0,15.7414,15.7597,15.7293,15.7536,14400.0
2009-10-29 12:25:00,25.9,25.97,25.9,25.93,24000.0,15.7536,15.7962,15.7536,15.7718,24000.0
2009-10-29 12:30:00,25.93,25.95,25.93,25.93,12800.0,15.7718,15.784,15.7718,15.7718,12800.0
2009-10-29 12:35:00,25.93,25.98,25.91,25.93,26000.0,15.7718,15.8022,15.7597,15.7718,26000.0
2009-10-29 12:40:00,25.93,25.98,25.92,25.98,10600.0,15.7718,15.8022,15.7658,15.8022,10600.0
2009-10-29 12:45:00,25.98,25.99,25.96,25.96,19600.0,15.8022,15.8083,15.7901,15.7901,19600.0
2009-10-29 12:50:00,25.96,25.96,25.93,25.96,9200.0,15.7901,15.7901,15.7718,15.7901,9200.0
2009-10-29 12:55:00,25.96,25.97,25.95,25.96,7600.0,15.7901,15.7962,15.784,15.7901,7600.0
2009-10-29 13:00:00,25.96,25.96,25.93,25.95,14200.0,15.7901,15.7901,15.7718,15.784,14200.0
2009-10-29 13:05:00,25.94,25.95,25.94,25.94,10600.0,15.7779,15.784,15.7779,15.7779,10600.0
2009-10-29 13:10:00,25.95,25.97,25.93,25.93,13200.0,15.784,15.7962,15.7718,15.7718,13200.0
2009-10-29 13:15:00,25.94,25.97,25.93,25.97,15200.0,15.7779,15.7962,15.7718,15.7962,15200.0
2009-10-29 13:20:00,25.97,25.98,25.95,25.95,13200.0,15.7962,15.8022,15.784,15.784,13200.0
2009-10-29 13:25:00,25.96,25.97,25.93,25.94,20400.0,15.7901,15.7962,15.7718,15.7779,20400.0
2009-10-29 13:30:00,25.94,25.96,25.94,25.96,9200.0,15.7779,15.7901,15.7779,15.7901,9200.0
2009-10-29 13:35:00,25.96,26.0,25.96,25.97,19000.0,15.7901,15.8144,15.7901,15.7962,19000.0
2009-10-29 13:40:00,25.97,26.0,25.97,26.0,13000.0,15.7962,15.8144,15.7962,15.8144,13000.0
2009-10-29 13:45:00,26.0,26.02,26.0,26.0,16600.0,15.8144,15.8266,15.8144,15.8144,16600.0
2009-10-29 13:50:00,26.0,26.04,26.0,26.04,32800.0,15.8144,15.8387,15.8144,15.8387,32800.0
2009-10-29 13:55:00,26.04,26.05,26.03,26.04,21200.0,15.8387,15.8448,15.8327,15.8387,21200.0
2009-10-29 14:00:00,26.04,26.04,26.02,26.02,13200.0,15.8387,15.8387,15.8266,15.8266,13200.0
2009-10-29 14:05:00,26.03,26.04,26.02,26.02,14600.0,15.8327,15.8387,15.8266,15.8266,14600.0
2009-10-29 14:10:00,26.02,26.03,26.0,26.0,13000.0,15.8266,15.8327,15.8144,15.8144,13000.0
2009-10-29 14:15:00,26.02,26.03,26.01,26.02,12400.0,15.8266,15.8327,15.8205,15.8266,12400.0
2009-10-29 14:20:00,26.02,26.03,26.02,26.02,13800.0,15.8266,15.8327,15.8266,15.8266,13800.0
2009-10-29 14:25:00,26.03,26.04,26.0,26.0,22800.0,15.8327,15.8387,15.8144,15.8144,22800.0
2009-10-29 14:30:00,26.0,26.05,26.0,26.03,16400.0,15.8144,15.8448,15.8144,15.8327,16400.0
2009-10-29 14:35:00,26.03,26.04,26.0,26.0,19000.0,15.8327,15.8387,15.8144,15.8144,19000.0
2009-10-29 14:40:00,26.0,26.04,26.0,26.03,15600.0,15.8144,15.8387,15.8144,15.8327,15600.0
2009-10-29 14:45:00,26.03,26.05,26.03,26.04,14800.0,15.8327,15.8448,15.8327,15.8387,14800.0
2009-10-29 14:50:00,26.04,26.07,26.04,26.05,20600.0,15.8387,15.857,15.8387,15.8448,20600.0
2009-10-29 14:55:00,26.05,26.08,26.05,26.06,24000.0,15.8448,15.8631,15.8448,15.8509,24000.0
2009-10-29 15:00:00,26.06,26.07,26.03,26.04,29400.0,15.8509,15.857,15.8327,15.8387,29400.0
2009-10-29 15:05:00,26.04,26.08,26.04,26.08,44600.0,15.8387,15.8631,15.8387,15.8631,44600.0
2009-10-29 15:10:00,26.07,26.11,26.07,26.07,41400.0,15.857,15.8813,15.857,15.857,41400.0
2009-10-29 15:15:00,26.07,26.09,26.06,26.08,38800.0,15.857,15.8692,15.8509,15.8631,38800.0
2009-10-29 15:20:00,26.08,26.1,26.07,26.07,27800.0,15.8631,15.8752,15.857,15.857,27800.0
2009-10-29 15:25:00,26.08,26.1,26.07,26.09,32200.0,15.8631,15.8752,15.857,15.8692,32200.0
2009-10-29 15:30:00,26.08,26.09,26.06,26.06,47000.0,15.8631,15.8692,15.8509,15.8509,47000.0
2009-10-29 15:35:00,26.06,26.08,26.05,26.07,30200.0,15.8509,15.8631,15.8448,15.857,30200.0
2009-10-29 15:40:00,26.07,26.1,26.06,26.07,50600.0,15.857,15.8752,15.8509,15.857,50600.0
2009-10-29 15:45:00,26.07,26.07,26.04,26.06,43800.0,15.857,15.857,15.8387,15.8509,43800.0
2009-10-29 15:50:00,26.06,26.06,26.03,26.05,65800.0,15.8509,15.8509,15.8327,15.8448,65800.0
2009-10-29 15:55:00,26.06,26.09,26.05,26.06,219800.0,15.8509,15.8692,15.8448,15.8509,219800.0
2009-10-30 09:30:00,26.04,26.06,25.98,26.05,27200.0,15.8387,15.8509,15.8022,15.8448,27200.0
2009-10-30 09:35:00,26.07,26.11,26.06,26.1,12200.0,15.857,15.8813,15.8509,15.8752,12200.0
2009-10-30 09:40:00,26.1,26.16,25.99,26.08,39200.0,15.8752,15.9117,15.8083,15.8631,39200.0
2009-10-30 09:45:00,26.06,26.12,26.0,26.06,16200.0,15.8509,15.8874,15.8144,15.8509,16200.0
2009-10-30 09:50:00,26.05,26.05,25.92,25.99,26600.0,15.8448,15.8448,15.7658,15.8083,26600.0
2009-10-30 09:55:00,25.97,26.01,25.93,26.0,20400.0,15.7962,15.8205,15.7718,15.8144,20400.0
2009-10-30 10:00:00,26.02,26.09,26.0,26.05,48000.0,15.8266,15.8692,15.8144,15.8448,48000.0
2009-10-30 10:05:00,26.05,26.08,26.02,26.05,17000.0,15.8448,15.8631,15.8266,15.8448,17000.0
2009-10-30 10:10:00,26.04,26.06,26.01,26.03,15800.0,15.8387,15.8509,15.8205,15.8327,15800.0
2009-10-30 10:15:00,26.04,26.08,26.02,26.05,25600.0,15.8387,15.8631,15.8266,15.8448,25600.0
2009-10-30 10:20:00,26.06,26.06,26.02,26.05,22600.0,15.8509,15.8509,15.8266,15.8448,22600.0
2009-10-30 10:25:00,26.05,26.09,26.0,26.03,35400.0,15.8448,15.8692,15.8144,15.8327,35400.0
2009-10-30 10:30:00,26.02,26.02,25.97,25.99,25400.0,15.8266,15.8266,15.7962,15.8083,25400.0
2009-10-30 10:35:00,25.99,26.02,25.95,26.01,28400.0,15.8083,15.8266,15.784,15.8205,28400.0
2009-10-30 10:40:00,26.01,26.07,25.99,26.06,19800.0,15.8205,15.857,15.8083,15.8509,19800.0
2009-10-30 10:45:00,26.07,26.09,26.04,26.05,19200.0,15.857,15.8692,15.8387,15.8448,19200.0
2009-10-30 10:50:00,26.06,26.06,26.0,26.01,22000.0,15.8509,15.8509,15.8144,15.8205,22000.0
2009-10-30 10:55:00,26.01,26.03,25.98,26.02,22000.0,15.8205,15.8327,15.8022,15.8266,22000.0
2009-10-30 11:00:00,26.02,26.05,26.01,26.04,18800.0,15.8266,15.8448,15.8205,15.8387,18800.0
2009-10-30 11:05:00,26.04,26.05,25.98,26.03,37800.0,15.8387,15.8448,15.8022,15.8327,37800.0
2009-10-30 11:10:00,26.02,26.02,25.98,26.0,25200.0,15.8266,15.8266,15.8022,15.8144,25200.0
2009-10-30 11:15:00,26.0,26.03,25.99,26.0,27000.0,15.8144,15.8327,15.8083,15.8144,27000.0
2009-10-30 11:20:00,26.0,26.05,26.0,26.0,26600.0,15.8144,15.8448,15.8144,15.8144,26600.0
2009-10-30 11:25:00,26.01,26.1,26.01,26.03,31600.0,15.8205,15.8752,15.8205,15.8327,31600.0
2009-10-30 11:30:00,26.04,26.1,26.04,26.09,26600.0,15.8387,15.8752,15.8387,15.8692,26600.0
2009-10-30 11:35:00,26.09,26.09,26.0,26.04,48000.0,15.8692,15.8692,15.8144,15.8387,48000.0
2009-10-30 11:40:00,26.04,26.08,26.04,26.08,21600.0,15.8387,15.8631,15.8387,15.8631,21600.0
2009-10-30 11:45:00,26.06,26.08,26.0,26.06,35000.0,15.8509,15.8631,15.8144,15.8509,35000.0
2009-10-30 11:50:00,26.07,26.07,25.97,26.02,28600.0,15.857,15.857,15.7962,15.8266,28600.0
2009-10-30 11:55:00,26.02,26.05,25.94,26.05,44800.0,15.8266,15.8448,15.7779,15.8448,44800.0
2009-10-30 12:00:00,26.05,26.1,26.03,26.05,46800.0,15.8448,15.8752,15.8327,15.8448,46800.0
2009-10-30 12:05:00,26.05,26.14,26.0,26.13,36800.0,15.8448,15.8996,15.8144,15.8935,36800.0
2009-10-30 12:10:00,26.12,26.12,26.07,26.08,40600.0,15.8874,15.8874,15.857,15.8631,40600.0
2009-10-30 12:15:00,26.07,26.11,26.05,26.05,30000.0,15.857,15.8813,15.8448,15.8448,30000.0
2009-10-30 12:20:00,26.05,26.06,25.99,26.0,22800.0,15.8448,15.8509,15.8083,15.8144,22800.0
2009-10-30 12:25:00,26.0,26.0,25.82,25.83,50200.0,15.8144,15.8144,15.7049,15.711,50200.0
2009-10-30 12:30:00,25.84,25.9,25.81,25.9,50800.0,15.7171,15.7536,15.6988,15.7536,50800.0
2009-10-30 12:35:00,25.89,25.95,25.86,25.9,46200.0,15.7475,15.784,15.7293,15.7536,46200.0
2009-10-30 12:40:00,25.89,25.93,25.88,25.91,37200.0,15.7475,15.7718,15.7414,15.7597,37200.0
2009-10-30 12:45:00,25.91,25.91,25.7,25.79,60000.0,15.7597,15.7597,15.6319,15.6867,60000.0
2009-10-30 12:50:00,25.8,25.86,25.78,25.82,57000.0,15.6928,15.7293,15.6806,15.7049,57000.0
2009-10-30 12:55:00,25.83,25.89,25.81,25.81,42800.0,15.711,15.7475,15.6988,15.6988,42800.0
2009-10-30 13:00:00,25.82,25.95,25.82,25.91,44400.0,15.7049,15.784,15.7049,15.7597,44400.0
2009-10-30 13:05:00,25.92,26.0,25.92,25.95,54200.0,15.7658,15.8144,15.7658,15.784,54200.0
2009-10-30 13:10:00,25.96,26.04,25.96,25.99,76600.0,15.7901,15.8387,15.7901,15.8083,76600.0
2009-10-30 13:15:00,25.98,26.01,25.96,26.0,21400.0,15.8022,15.8205,15.7901,15.8144,21400.0
2009-10-30 13:20:00,25.99,26.03,25.93,26.02,32200.0,15.8083,15.8327,15.7718,15.8266,32200.0
2009-10-30 13:25:00,26.02,26.04,25.96,26.03,41000.0,15.8266,15.8387,15.7901,15.8327,41000.0
2009-10-30 13:30:00,26.04,26.04,25.92,25.97,32400.0,15.8387,15.8387,15.7658,15.7962,32400.0
2009-10-30 13:35:00,25.97,26.03,25.94,26.02,47800.0,15.7962,15.8327,15.7779,15.8266,47800.0
2009-10-30 13:40:00,26.03,26.07,26.01,26.05,29400.0,15.8327,15.857,15.8205,15.8448,29400.0
2009-10-30 13:45:00,26.04,26.06,26.0,26.02,53200.0,15.8387,15.8509,15.8144,15.8266,53200.0
2009-10-30 13:50:00,26.03,26.05,26.01,26.02,50800.0,15.8327,15.8448,15.8205,15.8266,50800.0
2009-10-30 13:55:00,26.02,26.06,26.0,26.0,35200.0,15.8266,15.8509,15.8144,15.8144,35200.0
2009-10-30 14:00:00,26.0,26.05,26.0,26.05,29000.0,15.8144,15.8448,15.8144,15.8448,29000.0
2009-10-30 14:05:00,26.04,26.12,26.02,26.05,47800.0,15.8387,15.8874,15.8266,15.8448,47800.0
2009-10-30 14:10:00,26.05,26.06,26.03,26.03,19600.0,15.8448,15.8509,15.8327,15.8327,19600.0
2009-10-30 14:15:00,26.02,26.02,25.97,26.0,40000.0,15.8266,15.8266,15.7962,15.8144,40000.0
2009-10-30 14:20:00,26.01,26.01,25.95,25.99,31800.0,15.8205,15.8205,15.784,15.8083,31800.0
2009-10-30 14:25:00,25.98,25.99,25.93,25.95,33800.0,15.8022,15.8083,15.7718,15.784,33800.0
2009-10-30 14:30:00,25.94,25.95,25.88,25.88,45800.0,15.7779,15.784,15.7414,15.7414,45800.0
2009-10-30 14:35:00,25.88,25.91,25.81,25.87,47600.0,15.7414,15.7597,15.6988,15.7353,47600.0
2009-10-30 14:40:00,25.86,25.9,25.85,25.88,57600.0,15.7293,15.7536,15.7232,15.7414,57600.0
2009-10-30 14:45:00,25.88,25.9,25.84,25.84,57800.0,15.7414,15.7536,15.7171,15.7171,57800.0
2009-10-30 14:50:00,25.83,25.93,25.81,25.88,75000.0,15.711,15.7718,15.6988,15.7414,75000.0
2009-10-30 14:55:00,25.88,25.93,25.86,25.88,51800.0,15.7414,15.7718,15.7293,15.7414,51800.0
2009-10-30 15:00:00,25.87,25.87,25.81,25.82,94200.0,15.7353,15.7353,15.6988,15.7049,94200.0
2009-10-30 15:05:00,25.82,25.82,25.73,25.81,56800.0,15.7049,15.7049,15.6502,15.6988,56800.0
2009-10-30 15:10:00,25.8,25.91,25.8,25.86,89400.0,15.6928,15.7597,15.6928,15.7293,89400.0
2009-10-30 15:15:00,25.86,25.9,25.81,25.81,185400.0,15.7293,15.7536,15.6988,15.6988,185400.0
2009-10-30 15:20:00,25.81,25.88,25.8,25.84,102600.0,15.6988,15.7414,15.6928,15.7171,102600.0
2009-10-30 15:25:00,25.84,25.87,25.78,25.86,86200.0,15.7171,15.7353,15.6806,15.7293,86200.0
2009-10-30 15:30:00,25.86,25.91,25.83,25.89,97800.0,15.7293,15.7597,15.711,15.7475,97800.0
2009-10-30 15:35:00,25.89,25.9,25.83,25.88,83600.0,15.7475,15.7536,15.711,15.7414,83600.0
2009-10-30 15:40:00,25.86,25.93,25.85,25.85,102200.0,15.7293,15.7718,15.7232,15.7232,102200.0
2009-10-30 15:45:00,25.85,25.88,25.8,25.88,97600.0,15.7232,15.7414,15.6928,15.7414,97600.0
2009-10-30 15:50:00,25.86,25.86,25.75,25.79,134000.0,15.7293,15.7293,15.6624,15.6867,134000.0
2009-10-30 15:55:00,25.81,25.81,25.71,25.71,211600.0,15.6988,15.6988,15.638,15.638,211600.0
2009-11-02 09:30:00,25.86,25.86,25.6,25.62,76400.0,15.7293,15.7293,15.5711,15.5833,76400.0
2009-11-02 09:35:00,25.62,25.72,25.62,25.7,39800.0,15.5833,15.6441,15.5833,15.6319,39800.0
2009-11-02 09:40:00,25.72,25.73,25.61,25.65,66200.0,15.6441,15.6502,15.5772,15.6015,66200.0
2009-11-02 09:45:00,25.65,25.66,25.6,25.61,59600.0,15.6015,15.6076,15.5711,15.5772,59600.0
2009-11-02 09:50:00,25.61,25.65,25.58,25.59,157400.0,15.5772,15.6015,15.559,15.565,157400.0
2009-11-02 09:55:00,25.59,25.61,25.36,25.47,175800.0,15.565,15.5772,15.4251,15.492,175800.0
2009-11-02 10:00:00,25.46,25.54,25.37,25.49,183600.0,15.486,15.5346,15.4312,15.5042,183600.0
2009-11-02 10:05:00,25.5,25.52,25.45,25.51,169600.0,15.5103,15.5225,15.4799,15.5164,169600.0
2009-11-02 10:10:00,25.5,25.56,25.47,25.48,108000.0,15.5103,15.5468,15.492,15.4981,108000.0
2009-11-02 10:15:00,25.49,25.5,25.47,25.5,85400.0,15.5042,15.5103,15.492,15.5103,85400.0
2009-11-02 10:20:00,25.5,25.5,25.4,25.41,96200.0,15.5103,15.5103,15.4495,15.4555,96200.0
2009-11-02 10:25:00,25.42,25.46,25.41,25.42,68000.0,15.4616,15.486,15.4555,15.4616,68000.0
2009-11-02 10:30:00,25.42,25.42,25.33,25.33,103000.0,15.4616,15.4616,15.4069,15.4069,103000.0
2009-11-02 10:35:00,25.34,25.46,25.26,25.28,130800.0,15.413,15.486,15.3643,15.3765,130800.0
2009-11-02 10:40:00,25.28,25.28,25.22,25.22,96800.0,15.3765,15.3765,15.34,15.34,96800.0
2009-11-02 10:45:00,25.22,25.25,25.18,25.18,122600.0,15.34,15.3582,15.3157,15.3157,122600.0
2009-11-02 10:50:00,25.19,25.31,25.18,25.31,99400.0,15.3217,15.3947,15.3157,15.3947,99400.0
2009-11-02 10:55:00,25.31,25.32,25.24,25.25,77800.0,15.3947,15.4008,15.3521,15.3582,77800.0
2009-11-02 11:00:00,25.24,25.26,25.22,25.25,84600.0,15.3521,15.3643,15.34,15.3582,84600.0
2009-11-02 11:05:00,25.26,25.28,25.21,25.25,46800.0,15.3643,15.3765,15.3339,15.3582,46800.0
2009-11-02 11:10:00,25.25,25.31,25.23,25.27,56800.0,15.3582,15.3947,15.3461,15.3704,56800.0
2009-11-02 11:15:00,25.28,25.28,25.24,25.24,50200.0,15.3765,15.3765,15.3521,15.3521,50200.0
2009-11-02 11:20:00,25.25,25.25,25.22,25.23,83600.0,15.3582,15.3582,15.34,15.3461,83600.0
2009-11-02 11:25:00,25.24,25.24,25.14,25.14,71400.0,15.3521,15.3521,15.2913,15.2913,71400.0
2009-11-02 11:30:00,25.14,25.15,25.05,25.1,94600.0,15.2913,15.2974,15.2366,15.267,94600.0
2009-11-02 11:35:00,25.1,25.13,24.99,24.99,103800.0,15.267,15.2852,15.2001,15.2001,103800.0
2009-11-02 11:40:00,24.99,25.05,24.99,25.03,50000.0,15.2001,15.2366,15.2001,15.2244,50000.0
2009-11-02 11:45:00,25.03,25.04,24.94,24.97,92400.0,15.2244,15.2305,15.1697,15.1879,92400.0
2009-11-02 11:50:00,24.97,24.98,24.91,24.96,66400.0,15.1879,15.194,15.1514,15.1818,66400.0
2009-11-02 11:55:00,24.96,25.05,24.95,25.02,63400.0,15.1818,15.2366,15.1758,15.2183,63400.0
2009-11-02 12:00:00,25.02,25.07,25.01,25.05,40600.0,15.2183,15.2487,15.2123,15.2366,40600.0
2009-11-02 12:05:00,25.06,25.09,25.05,25.07,39600.0,15.2427,15.2609,15.2366,15.2487,39600.0
2009-11-02 12:10:00,25.07,25.07,25.0,25.03,124400.0,15.2487,15.2487,15.2062,15.2244,124400.0
2009-11-02 12:15:00,25.03,25.05,25.0,25.01,70600.0,15.2244,15.2366,15.2062,15.2123,70600.0
2009-11-02 12:20:00,25.01,25.02,24.98,25.0,77400.0,15.2123,15.2183,15.194,15.2062,77400.0
2009-11-02 12:25:00,25.0,25.0,24.88,24.88,90200.0,15.2062,15.2062,15.1332,15.1332,90200.0
2009-11-02 12:30:00,24.89,24.93,24.85,24.88,124200.0,15.1393,15.1636,15.1149,15.1332,124200.0
2009-11-02 12:35:00,24.88,24.89,24.81,24.84,142000.0,15.1332,15.1393,15.0906,15.1088,142000.0
2009-11-02 12:40:00,24.84,24.85,24.82,24.84,78000.0,15.1088,15.1149,15.0967,15.1088,78000.0
2009-11-02 12:45:00,24.85,24.89,24.83,24.84,107000.0,15.1149,15.1393,15.1028,15.1088,107000.0
2009-11-02 12:50:00,24.85,24.87,24.67,24.75,249800.0,15.1149,15.1271,15.0054,15.0541,249800.0
2009-11-02 12:55:00,24.75,24.77,24.67,24.69,93400.0,15.0541,15.0663,15.0054,15.0176,93400.0
2009-11-02 13:00:00,24.66,24.68,24.6,24.68,157000.0,14.9994,15.0115,14.9629,15.0115,157000.0
2009-11-02 13:05:00,24.69,24.83,24.69,24.83,195600.0,15.0176,15.1028,15.0176,15.1028,195600.0
2009-11-02 13:10:00,24.83,24.89,24.82,24.87,126400.0,15.1028,15.1393,15.0967,15.1271,126400.0
2009-11-02 13:15:00,24.88,24.96,24.86,24.93,159200.0,15.1332,15.1818,15.121,15.1636,159200.0
2009-11-02 13:20:00,24.93,24.95,24.9,24.92,28200.0,15.1636,15.1758,15.1453,15.1575,28200.0
2009-11-02 13:25:00,24.93,24.95,24.89,24.9,30000.0,15.1636,15.1758,15.1393,15.1453,30000.0
2009-11-02 13:30:00,24.9,24.93,24.86,24.9,75200.0,15.1453,15.1636,15.121,15.1453,75200.0
2009-11-02 13:35:00,24.9,24.94,24.89,24.93,67000.0,15.1453,15.1697,15.1393,15.1636,67000.0
2009-11-02 13:40:00,24.93,24.98,24.93,24.97,100800.0,15.1636,15.194,15.1636,15.1879,100800.0
2009-11-02 13:45:00,24.97,24.97,24.92,24.92,58600.0,15.1879,15.1879,15.1575,15.1575,58600.0
2009-11-02 13:50:00,24.92,24.92,24.83,24.9,116800.0,15.1575,15.1575,15.1028,15.1453,116800.0
2009-11-02 13:55:00,24.89,24.9,24.82,24.82,38000.0,15.1393,15.1453,15.0967,15.0967,38000.0
2009-11-02 14:00:00,24.82,24.86,24.82,24.86,89800.0,15.0967,15.121,15.0967,15.121,89800.0
2009-11-02 14:05:00,24.86,24.86,24.79,24.8,115000.0,15.121,15.121,15.0784,15.0845,115000.0
2009-11-02 14:10:00,24.8,24.83,24.8,24.81,104200.0,15.0845,15.1028,15.0845,15.0906,104200.0
2009-11-02 14:15:00,24.81,24.82,24.78,24.78,46600.0,15.0906,15.0967,15.0724,15.0724,46600.0
2009-11-02 14:20:00,24.78,24.86,24.77,24.84,61200.0,15.0724,15.121,15.0663,15.1088,61200.0
2009-11-02 14:25:00,24.84,24.89,24.83,24.88,35800.0,15.1088,15.1393,15.1028,15.1332,35800.0
2009-11-02 14:30:00,24.89,24.91,24.86,24.9,44600.0,15.1393,15.1514,15.121,15.1453,44600.0
2009-11-02 14:35:00,24.9,24.91,24.88,24.91,49000.0,15.1453,15.1514,15.1332,15.1514,49000.0
2009-11-02 14:40:00,24.91,24.93,24.9,24.91,54600.0,15.1514,15.1636,15.1453,15.1514,54600.0
2009-11-02 14:45:00,24.92,24.93,24.9,24.91,50800.0,15.1575,15.1636,15.1453,15.1514,50800.0
2009-11-02 14:50:00,24.9,24.92,24.9,24.9,95800.0,15.1453,15.1575,15.1453,15.1453,95800.0
2009-11-02 14:55:00,24.9,24.91,24.83,24.86,59800.0,15.1453,15.1514,15.1028,15.121,59800.0
2009-11-02 15:00:00,24.86,24.91,24.86,24.9,57800.0,15.121,15.1514,15.121,15.1453,57800.0
2009-11-02 15:05:00,24.91,24.96,24.91,24.93,232800.0,15.1514,15.1818,15.1514,15.1636,232800.0
2009-11-02 15:10:00,24.93,24.98,24.93,24.97,50800.0,15.1636,15.194,15.1636,15.1879,50800.0
2009-11-02 15:15:00,24.96,24.99,24.94,24.94,88800.0,15.1818,15.2001,15.1697,15.1697,88800.0
2009-11-02 15:20:00,24.94,24.98,24.91,24.96,72600.0,15.1697,15.194,15.1514,15.1818,72600.0
2009-11-02 15:25:00,24.96,24.98,24.95,24.97,39400.0,15.1818,15.194,15.1758,15.1879,39400.0
2009-11-02 15:30:00,24.96,25.02,24.95,24.98,131800.0,15.1818,15.2183,15.1758,15.194,131800.0
2009-11-02 15:35:00,24.98,25.0,24.98,24.99,137400.0,15.194,15.2062,15.194,15.2001,137400.0
2009-11-02 15:40:00,24.99,25.0,24.98,25.0,121400.0,15.2001,15.2062,15.194,15.2062,121400.0
2009-11-02 15:45:00,25.0,25.0,24.94,24.95,181800.0,15.2062,15.2062,15.1697,15.1758,181800.0
2009-11-02 15:50:00,24.95,24.95,24.89,24.9,234600.0,15.1758,15.1758,15.1393,15.1453,234600.0
2009-11-02 15:55:00,24.89,24.9,24.88,24.9,310800.0,15.1393,15.1453,15.1332,15.1453,310800.0
2009-11-03 09:30:00,24.76,24.8,24.59,24.6,70800.0,15.0602,15.0845,14.9568,14.9629,70800.0
2009-11-03 09:35:00,24.6,24.61,24.49,24.57,99000.0,14.9629,14.969,14.896,14.9446,99000.0
2009-11-03 09:40:00,24.58,24.58,24.49,24.53,96400.0,14.9507,14.9507,14.896,14.9203,96400.0
2009-11-03 09:45:00,24.54,24.66,24.54,24.61,58200.0,14.9264,14.9994,14.9264,14.969,58200.0
2009-11-03 09:50:00,24.6,24.73,24.6,24.69,54400.0,14.9629,15.0419,14.9629,15.0176,54400.0
2009-11-03 09:55:00,24.68,24.75,24.68,24.74,62200.0,15.0115,15.0541,15.0115,15.048,62200.0
2009-11-03 10:00:00,24.73,24.8,24.65,24.78,80600.0,15.0419,15.0845,14.9933,15.0724,80600.0
2009-11-03 10:05:00,24.78,24.79,24.7,24.72,91800.0,15.0724,15.0784,15.0237,15.0359,91800.0
2009-11-03 10:10:00,24.72,24.74,24.63,24.64,64200.0,15.0359,15.048,14.9811,14.9872,64200.0
2009-11-03 10:15:00,24.65,24.67,24.61,24.64,96600.0,14.9933,15.0054,14.969,14.9872,96600.0
2009-11-03 10:20:00,24.64,24.65,24.6,24.63,49000.0,14.9872,14.9933,14.9629,14.9811,49000.0
2009-11-03 10:25:00,24.63,24.64,24.57,24.6,74800.0,14.9811,14.9872,14.9446,14.9629,74800.0
2009-11-03 10:30:00,24.6,24.65,24.6,24.65,58600.0,14.9629,14.9933,14.9629,14.9933,58600.0
2009-11-03 10:35:00,24.66,24.66,24.57,24.59,49400.0,14.9994,14.9994,14.9446,14.9568,49400.0
2009-11-03 10:40:00,24.59,24.65,24.57,24.65,61400.0,14.9568,14.9933,14.9446,14.9933,61400.0
2009-11-03 10:45:00,24.65,24.7,24.64,24.7,63200.0,14.9933,15.0237,14.9872,15.0237,63200.0
2009-11-03 10:50:00,24.69,24.72,24.65,24.68,47600.0,15.0176,15.0359,14.9933,15.0115,47600.0
2009-11-03 10:55:00,24.68,24.68,24.63,24.64,66400.0,15.0115,15.0115,14.9811,14.9872,66400.0
2009-11-03 11:00:00,24.64,24.68,24.61,24.68,49600.0,14.9872,15.0115,14.969,15.0115,49600.0
2009-11-03 11:05:00,24.68,24.7,24.65,24.67,42800.0,15.0115,15.0237,14.9933,15.0054,42800.0
2009-11-03 11:10:00,24.66,24.69,24.64,24.69,48800.0,14.9994,15.0176,14.9872,15.0176,48800.0
2009-11-03 11:15:00,24.68,24.69,24.62,24.65,56600.0,15.0115,15.0176,14.975,14.9933,56600.0
2009-11-03 11:20:00,24.64,24.64,24.61,24.61,46200.0,14.9872,14.9872,14.969,14.969,46200.0
2009-11-03 11:25:00,24.61,24.62,24.56,24.61,67000.0,14.969,14.975,14.9385,14.969,67000.0
2009-11-03 11:30:00,24.61,24.64,24.59,24.6,38000.0,14.969,14.9872,14.9568,14.9629,38000.0
2009-11-03 11:35:00,24.6,24.6,24.56,24.58,41600.0,14.9629,14.9629,14.9385,14.9507,41600.0
2009-11-03 11:40:00,24.58,24.58,24.56,24.57,49800.0,14.9507,14.9507,14.9385,14.9446,49800.0
2009-11-03 11:45:00,24.57,24.6,24.56,24.59,46400.0,14.9446,14.9629,14.9385,14.9568,46400.0
2009-11-03 11:50:00,24.59,24.6,24.56,24.58,49400.0,14.9568,14.9629,14.9385,14.9507,49400.0
2009-11-03 11:55:00,24.59,24.63,24.58,24.63,77400.0,14.9568,14.9811,14.9507,14.9811,77400.0
2009-11-03 12:00:00,24.63,24.66,24.62,24.63,61600.0,14.9811,14.9994,14.975,14.9811,61600.0
2009-11-03 12:05:00,24.63,24.63,24.59,24.61,63600.0,14.9811,14.9811,14.9568,14.969,63600.0
2009-11-03 12:10:00,24.61,24.61,24.58,24.61,43200.0,14.969,14.969,14.9507,14.969,43200.0
2009-11-03 12:15:00,24.61,24.61,24.55,24.57,38200.0,14.969,14.969,14.9325,14.9446,38200.0
2009-11-03 12:20:00,24.57,24.6,24.56,24.58,53000.0,14.9446,14.9629,14.9385,14.9507,53000.0
2009-11-03 12:25:00,24.59,24.61,24.57,24.6,31800.0,14.9568,14.969,14.9446,14.9629,31800.0
2009-11-03 12:30:00,24.6,24.63,24.6,24.63,33600.0,14.9629,14.9811,14.9629,14.9811,33600.0
2009-11-03 12:35:00,24.63,24.73,24.63,24.68,35200.0,14.9811,15.0419,14.9811,15.0115,35200.0
2009-11-03 12:40:00,24.7,24.71,24.68,24.69,51200.0,15.0237,15.0298,15.0115,15.0176,51200.0
2009-11-03 12:45:00,24.68,24.68,24.65,24.67,44600.0,15.0115,15.0115,14.9933,15.0054,44600.0
2009-11-03 12:50:00,24.67,24.7,24.65,24.65,37200.0,15.0054,15.0237,14.9933,14.9933,37200.0
2009-11-03 12:55:00,24.66,24.71,24.65,24.67,57200.0,14.9994,15.0298,14.9933,15.0054,57200.0
2009-11-03 13:00:00,24.67,24.69,24.66,24.69,33000.0,15.0054,15.0176,14.9994,15.0176,33000.0
2009-11-03 13:05:00,24.69,24.71,24.67,24.69,52000.0,15.0176,15.0298,15.0054,15.0176,52000.0
2009-11-03 13:10:00,24.69,24.7,24.65,24.68,56200.0,15.0176,15.0237,14.9933,15.0115,56200.0
2009-11-03 13:15:00,24.68,24.68,24.67,24.68,51800.0,15.0115,15.0115,15.0054,15.0115,51800.0
2009-11-03 13:20:00,24.68,24.71,24.67,24.68,97200.0,15.0115,15.0298,15.0054,15.0115,97200.0
2009-11-03 13:25:00,24.68,24.72,24.68,24.71,51800.0,15.0115,15.0359,15.0115,15.0298,51800.0
2009-11-03 13:30:00,24.7,24.75,24.68,24.74,39600.0,15.0237,15.0541,15.0115,15.048,39600.0
2009-11-03 13:35:00,24.74,24.75,24.72,24.73,31800.0,15.048,15.0541,15.0359,15.0419,31800.0
2009-11-03 13:40:00,24.75,24.75,24.68,24.7,42600.0,15.0541,15.0541,15.0115,15.0237,42600.0
2009-11-03 13:45:00,24.69,24.71,24.66,24.71,28200.0,15.0176,15.0298,14.9994,15.0298,28200.0
2009-11-03 13:50:00,24.7,24.72,24.7,24.7,39800.0,15.0237,15.0359,15.0237,15.0237,39800.0
2009-11-03 13:55:00,24.71,24.74,24.69,24.72,32400.0,15.0298,15.048,15.0176,15.0359,32400.0
2009-11-03 14:00:00,24.73,24.77,24.72,24.72,42400.0,15.0419,15.0663,15.0359,15.0359,42400.0
2009-11-03 14:05:00,24.73,24.77,24.71,24.73,44000.0,15.0419,15.0663,15.0298,15.0419,44000.0
2009-11-03 14:10:00,24.73,24.75,24.71,24.71,32400.0,15.0419,15.0541,15.0298,15.0298,32400.0
2009-11-03 14:15:00,24.72,24.76,24.72,24.76,63000.0,15.0359,15.0602,15.0359,15.0602,63000.0
2009-11-03 14:20:00,24.77,24.78,24.75,24.75,55200.0,15.0663,15.0724,15.0541,15.0541,55200.0
2009-11-03 14:25:00,24.75,24.79,24.75,24.76,45000.0,15.0541,15.0784,15.0541,15.0602,45000.0
2009-11-03 14:30:00,24.76,24.79,24.74,24.75,26000.0,15.0602,15.0784,15.048,15.0541,26000.0
2009-11-03 14:35:00,24.74,24.75,24.7,24.71,40800.0,15.048,15.0541,15.0237,15.0298,40800.0
2009-11-03 14:40:00,24.71,24.75,24.7,24.75,67800.0,15.0298,15.0541,15.0237,15.0541,67800.0
2009-11-03 14:45:00,24.74,24.76,24.71,24.75,30200.0,15.048,15.0602,15.0298,15.0541,30200.0
2009-11-03 14:50:00,24.75,24.75,24.7,24.7,28000.0,15.0541,15.0541,15.0237,15.0237,28000.0
2009-11-03 14:55:00,24.68,24.71,24.67,24.68,42200.0,15.0115,15.0298,15.0054,15.0115,42200.0
2009-11-03 15:00:00,24.68,24.71,24.67,24.68,35200.0,15.0115,15.0298,15.0054,15.0115,35200.0
2009-11-03 15:05:00,24.68,24.72,24.68,24.68,35200.0,15.0115,15.0359,15.0115,15.0115,35200.0
2009-11-03 15:10:00,24.68,24.71,24.65,24.66,51200.0,15.0115,15.0298,14.9933,14.9994,51200.0
2009-11-03 15:15:00,24.66,24.68,24.66,24.68,50600.0,14.9994,15.0115,14.9994,15.0115,50600.0
2009-11-03 15:20:00,24.69,24.71,24.68,24.7,38800.0,15.0176,15.0298,15.0115,15.0237,38800.0
2009-11-03 15:25:00,24.7,24.72,24.68,24.72,61000.0,15.0237,15.0359,15.0115,15.0359,61000.0
2009-11-03 15:30:00,24.73,24.79,24.73,24.78,69800.0,15.0419,15.0784,15.0419,15.0724,69800.0
2009-11-03 15:35:00,24.78,24.8,24.76,24.78,44200.0,15.0724,15.0845,15.0602,15.0724,44200.0
2009-11-03 15:40:00,24.79,24.81,24.76,24.8,117000.0,15.0784,15.0906,15.0602,15.0845,117000.0
2009-11-03 15:45:00,24.8,24.81,24.75,24.79,92800.0,15.0845,15.0906,15.0541,15.0784,92800.0
2009-11-03 15:50:00,24.79,24.84,24.77,24.83,109400.0,15.0784,15.1088,15.0663,15.1028,109400.0
2009-11-03 15:55:00,24.83,24.83,24.77,24.8,142800.0,15.1028,15.1028,15.0663,15.0845,142800.0
2009-11-04 09:30:00,24.91,25.0,24.88,24.96,30800.0,15.1514,15.2062,15.1332,15.1818,30800.0
2009-11-04 09:35:00,24.98,24.98,24.89,24.96,32400.0,15.194,15.194,15.1393,15.1818,32400.0
2009-11-04 09:40:00,24.96,24.98,24.92,24.95,30000.0,15.1818,15.194,15.1575,15.1758,30000.0
2009-11-04 09:45:00,24.94,25.01,24.93,25.0,25600.0,15.1697,15.2123,15.1636,15.2062,25600.0
2009-11-04 09:50:00,25.02,25.08,25.0,25.07,51000.0,15.2183,15.2548,15.2062,15.2487,51000.0
2009-11-04 09:55:00,25.08,25.1,25.05,25.08,29200.0,15.2548,15.267,15.2366,15.2548,29200.0
2009-11-04 10:00:00,25.07,25.18,25.05,25.15,90400.0,15.2487,15.3157,15.2366,15.2974,90400.0
2009-11-04 10:05:00,25.14,25.24,25.14,25.24,39400.0,15.2913,15.3521,15.2913,15.3521,39400.0
2009-11-04 10:10:00,25.24,25.3,25.23,25.28,20000.0,15.3521,15.3886,15.3461,15.3765,20000.0
2009-11-04 10:15:00,25.27,25.27,25.23,25.25,13000.0,15.3704,15.3704,15.3461,15.3582,13000.0
2009-11-04 10:20:00,25.25,25.25,25.19,25.23,18800.0,15.3582,15.3582,15.3217,15.3461,18800.0
2009-11-04 10:25:00,25.24,25.25,25.18,25.2,30200.0,15.3521,15.3582,15.3157,15.3278,30200.0
2009-11-04 10:30:00,25.2,25.25,25.2,25.24,30400.0,15.3278,15.3582,15.3278,15.3521,30400.0
2009-11-04 10:35:00,25.24,25.28,25.19,25.21,68600.0,15.3521,15.3765,15.3217,15.3339,68600.0
2009-11-04 10:40:00,25.2,25.23,25.2,25.23,17800.0,15.3278,15.3461,15.3278,15.3461,17800.0
2009-11-04 10:45:00,25.24,25.27,25.24,25.26,13600.0,15.3521,15.3704,15.3521,15.3643,13600.0
2009-11-04 10:50:00,25.26,25.31,25.26,25.3,17600.0,15.3643,15.3947,15.3643,15.3886,17600.0
2009-11-04 10:55:00,25.3,25.3,25.27,25.27,5000.0,15.3886,15.3886,15.3704,15.3704,5000.0
2009-11-04 11:00:00,25.25,25.25,25.21,25.22,12400.0,15.3582,15.3582,15.3339,15.34,12400.0
2009-11-04 11:05:00,25.21,25.23,25.14,25.14,120200.0,15.3339,15.3461,15.2913,15.2913,120200.0
2009-11-04 11:10:00,25.14,25.15,25.13,25.13,57000.0,15.2913,15.2974,15.2852,15.2852,57000.0
2009-11-04 11:15:00,25.13,25.14,25.1,25.11,53400.0,15.2852,15.2913,15.267,15.2731,53400.0
2009-11-04 11:20:00,25.11,25.14,25.11,25.14,13000.0,15.2731,15.2913,15.2731,15.2913,13000.0
2009-11-04 11:25:00,25.13,25.16,25.12,25.16,12200.0,15.2852,15.3035,15.2792,15.3035,12200.0
2009-11-04 11:30:00,25.15,25.18,25.13,25.18,24200.0,15.2974,15.3157,15.2852,15.3157,24200.0
2009-11-04 11:35:00,25.18,25.22,25.18,25.22,14000.0,15.3157,15.34,15.3157,15.34,14000.0
2009-11-04 11:40:00,25.21,25.22,25.18,25.2,21000.0,15.3339,15.34,15.3157,15.3278,21000.0
2009-11-04 11:45:00,25.18,25.22,25.16,25.17,58400.0,15.3157,15.34,15.3035,15.3096,58400.0
2009-11-04 11:50:00,25.17,25.21,25.17,25.18,16600.0,15.3096,15.3339,15.3096,15.3157,16600.0
2009-11-04 11:55:00,25.17,25.18,25.17,25.18,8400.0,15.3096,15.3157,15.3096,15.3157,8400.0
2009-11-04 12:00:00,25.18,25.21,25.17,25.18,19200.0,15.3157,15.3339,15.3096,15.3157,19200.0
2009-11-04 12:05:00,25.18,25.18,25.15,25.16,8200.0,15.3157,15.3157,15.2974,15.3035,8200.0
2009-11-04 12:10:00,25.16,25.16,25.11,25.14,12000.0,15.3035,15.3035,15.2731,15.2913,12000.0
2009-11-04 12:15:00,25.14,25.17,25.14,25.16,13400.0,15.2913,15.3096,15.2913,15.3035,13400.0
2009-11-04 12:20:00,25.17,25.2,25.16,25.18,13000.0,15.3096,15.3278,15.3035,15.3157,13000.0
2009-11-04 12:25:00,25.18,25.21,25.17,25.18,11400.0,15.3157,15.3339,15.3096,15.3157,11400.0
2009-11-04 12:30:00,25.18,25.2,25.18,25.19,6000.0,15.3157,15.3278,15.3157,15.3217,6000.0
2009-11-04 12:35:00,25.18,25.2,25.18,25.2,11200.0,15.3157,15.3278,15.3157,15.3278,11200.0
2009-11-04 12:40:00,25.2,25.21,25.2,25.21,6600.0,15.3278,15.3339,15.3278,15.3339,6600.0
2009-11-04 12:45:00,25.21,25.22,25.19,25.2,10600.0,15.3339,15.34,15.3217,15.3278,10600.0
2009-11-04 12:50:00,25.19,25.23,25.19,25.23,12800.0,15.3217,15.3461,15.3217,15.3461,12800.0
2009-11-04 12:55:00,25.23,25.23,25.2,25.22,12400.0,15.3461,15.3461,15.3278,15.34,12400.0
2009-11-04 13:00:00,25.22,25.22,25.2,25.21,11600.0,15.34,15.34,15.3278,15.3339,11600.0
2009-11-04 13:05:00,25.22,25.23,25.21,25.21,9600.0,15.34,15.3461,15.3339,15.3339,9600.0
2009-11-04 13:10:00,25.22,25.23,25.2,25.2,3600.0,15.34,15.3461,15.3278,15.3278,3600.0
2009-11-04 13:15:00,25.2,25.2,25.18,25.18,5600.0,15.3278,15.3278,15.3157,15.3157,5600.0
2009-11-04 13:20:00,25.18,25.21,25.17,25.2,18400.0,15.3157,15.3339,15.3096,15.3278,18400.0
2009-11-04 13:25:00,25.21,25.21,25.18,25.21,16200.0,15.3339,15.3339,15.3157,15.3339,16200.0
2009-11-04 13:30:00,25.2,25.21,25.18,25.21,10600.0,15.3278,15.3339,15.3157,15.3339,10600.0
2009-11-04 13:35:00,25.21,25.23,25.2,25.22,8600.0,15.3339,15.3461,15.3278,15.34,8600.0
2009-11-04 13:40:00,25.21,25.21,25.2,25.2,4400.0,15.3339,15.3339,15.3278,15.3278,4400.0
2009-11-04 13:45:00,25.2,25.2,25.2,25.2,2800.0,15.3278,15.3278,15.3278,15.3278,2800.0
2009-11-04 13:50:00,25.2,25.2,25.18,25.18,8200.0,15.3278,15.3278,15.3157,15.3157,8200.0
2009-11-04 13:55:00,25.19,25.2,25.19,25.2,7600.0,15.3217,15.3278,15.3217,15.3278,7600.0
2009-11-04 14:00:00,25.19,25.2,25.18,25.19,12800.0,15.3217,15.3278,15.3157,15.3217,12800.0
2009-11-04 14:05:00,25.19,25.19,25.18,25.19,6400.0,15.3217,15.3217,15.3157,15.3217,6400.0
2009-11-04 14:10:00,25.19,25.22,25.16,25.19,17600.0,15.3217,15.34,15.3035,15.3217,17600.0
2009-11-04 14:15:00,25.2,25.28,25.04,25.1,56400.0,15.3278,15.3765,15.2305,15.267,56400.0
2009-11-04 14:20:00,25.08,25.29,25.08,25.17,38000.0,15.2548,15.3826,15.2548,15.3096,38000.0
2009-11-04 14:25:00,25.17,25.2,25.09,25.11,60000.0,15.3096,15.3278,15.2609,15.2731,60000.0
2009-11-04 14:30:00,25.13,25.25,25.1,25.22,40200.0,15.2852,15.3582,15.267,15.34,40200.0
2009-11-04 14:35:00,25.22,25.26,25.21,25.24,21400.0,15.34,15.3643,15.3339,15.3521,21400.0
2009-11-04 14:40:00,25.23,25.38,25.23,25.32,81600.0,15.3461,15.4373,15.3461,15.4008,81600.0
2009-11-04 14:45:00,25.33,25.36,25.31,25.33,44600.0,15.4069,15.4251,15.3947,15.4069,44600.0
2009-11-04 14:50:00,25.32,25.35,25.31,25.33,41600.0,15.4008,15.4191,15.3947,15.4069,41600.0
2009-11-04 14:55:00,25.33,25.37,25.3,25.35,39400.0,15.4069,15.4312,15.3886,15.4191,39400.0
2009-11-04 15:00:00,25.35,25.35,25.29,25.3,43600.0,15.4191,15.4191,15.3826,15.3886,43600.0
2009-11-04 15:05:00,25.31,25.34,25.3,25.32,25000.0,15.3947,15.413,15.3886,15.4008,25000.0
2009-11-04 15:10:00,25.31,25.34,25.27,25.27,56400.0,15.3947,15.413,15.3704,15.3704,56400.0
2009-11-04 15:15:00,25.26,25.31,25.24,25.28,34400.0,15.3643,15.3947,15.3521,15.3765,34400.0
2009-11-04 15:20:00,25.28,25.28,25.22,25.23,27000.0,15.3765,15.3765,15.34,15.3461,27000.0
2009-11-04 15:25:00,25.25,25.28,25.21,25.22,27000.0,15.3582,15.3765,15.3339,15.34,27000.0
2009-11-04 15:30:00,25.24,25.25,25.15,25.17,40600.0,15.3521,15.3582,15.2974,15.3096,40600.0
2009-11-04 15:35:00,25.18,25.22,25.14,25.16,47000.0,15.3157,15.34,15.2913,15.3035,47000.0
2009-11-04 15:40:00,25.17,25.17,25.1,25.1,111200.0,15.3096,15.3096,15.267,15.267,111200.0
2009-11-04 15:45:00,25.1,25.1,25.04,25.05,112600.0,15.267,15.267,15.2305,15.2366,112600.0
2009-11-04 15:50:00,25.06,25.06,25.01,25.03,151200.0,15.2427,15.2427,15.2123,15.2244,151200.0
2009-11-04 15:55:00,25.03,25.03,24.98,25.02,195600.0,15.2244,15.2244,15.194,15.2183,195600.0
2009-11-05 09:30:00,25.13,25.25,25.08,25.19,41200.0,15.2852,15.3582,15.2548,15.3217,41200.0
2009-11-05 09:35:00,25.2,25.32,25.19,25.3,43800.0,15.3278,15.4008,15.3217,15.3886,43800.0
2009-11-05 09:40:00,25.28,25.33,25.27,25.33,24600.0,15.3765,15.4069,15.3704,15.4069,24600.0
2009-11-05 09:45:00,25.35,25.43,25.34,25.43,18800.0,15.4191,15.4677,15.413,15.4677,18800.0
2009-11-05 09:50:00,25.43,25.45,25.36,25.38,25600.0,15.4677,15.4799,15.4251,15.4373,25600.0
2009-11-05 09:55:00,25.37,25.42,25.37,25.42,26600.0,15.4312,15.4616,15.4312,15.4616,26600.0
2009-11-05 10:00:00,25.41,25.49,25.39,25.41,47400.0,15.4555,15.5042,15.4434,15.4555,47400.0
2009-11-05 10:05:00,25.41,25.45,25.38,25.4,21600.0,15.4555,15.4799,15.4373,15.4495,21600.0
2009-11-05 10:10:00,25.41,25.42,25.37,25.37,21400.0,15.4555,15.4616,15.4312,15.4312,21400.0
2009-11-05 10:15:00,25.38,25.4,25.34,25.36,28200.0,15.4373,15.4495,15.413,15.4251,28200.0
2009-11-05 10:20:00,25.35,25.36,25.33,25.36,19000.0,15.4191,15.4251,15.4069,15.4251,19000.0
2009-11-05 10:25:00,25.37,25.37,25.32,25.32,18600.0,15.4312,15.4312,15.4008,15.4008,18600.0
2009-11-05 10:30:00,25.32,25.39,25.31,25.37,30800.0,15.4008,15.4434,15.3947,15.4312,30800.0
2009-11-05 10:35:00,25.38,25.46,25.38,25.4,26400.0,15.4373,15.486,15.4373,15.4495,26400.0
2009-11-05 10:40:00,25.41,25.42,25.4,25.42,12400.0,15.4555,15.4616,15.4495,15.4616,12400.0
2009-11-05 10:45:00,25.42,25.47,25.42,25.46,21000.0,15.4616,15.492,15.4616,15.486,21000.0
2009-11-05 10:50:00,25.43,25.47,25.43,25.45,22200.0,15.4677,15.492,15.4677,15.4799,22200.0
2009-11-05 10:55:00,25.45,25.5,25.45,25.48,37800.0,15.4799,15.5103,15.4799,15.4981,37800.0
2009-11-05 11:00:00,25.48,25.48,25.45,25.46,40800.0,15.4981,15.4981,15.4799,15.486,40800.0
2009-11-05 11:05:00,25.45,25.48,25.43,25.46,48000.0,15.4799,15.4981,15.4677,15.486,48000.0
2009-11-05 11:10:00,25.45,25.49,25.45,25.47,22600.0,15.4799,15.5042,15.4799,15.492,22600.0
2009-11-05 11:15:00,25.47,25.47,25.42,25.44,26000.0,15.492,15.492,15.4616,15.4738,26000.0
2009-11-05 11:20:00,25.44,25.46,25.44,25.46,22200.0,15.4738,15.486,15.4738,15.486,22200.0
2009-11-05 11:25:00,25.45,25.48,25.45,25.47,16000.0,15.4799,15.4981,15.4799,15.492,16000.0
2009-11-05 11:30:00,25.47,25.47,25.46,25.46,18600.0,15.492,15.492,15.486,15.486,18600.0
2009-11-05 11:35:00,25.46,25.47,25.45,25.45,15600.0,15.486,15.492,15.4799,15.4799,15600.0
2009-11-05 11:40:00,25.45,25.46,25.43,25.43,11200.0,15.4799,15.486,15.4677,15.4677,11200.0
2009-11-05 11:45:00,25.43,25.47,25.43,25.45,11600.0,15.4677,15.492,15.4677,15.4799,11600.0
2009-11-05 11:50:00,25.45,25.49,25.44,25.45,22200.0,15.4799,15.5042,15.4738,15.4799,22200.0
2009-11-05 11:55:00,25.45,25.47,25.43,25.46,14800.0,15.4799,15.492,15.4677,15.486,14800.0
2009-11-05 12:00:00,25.46,25.48,25.45,25.46,23200.0,15.486,15.4981,15.4799,15.486,23200.0
2009-11-05 12:05:00,25.48,25.48,25.43,25.45,21000.0,15.4981,15.4981,15.4677,15.4799,21000.0
2009-11-05 12:10:00,25.45,25.49,25.44,25.49,8600.0,15.4799,15.5042,15.4738,15.5042,8600.0
2009-11-05 12:15:00,25.48,25.49,25.47,25.48,23000.0,15.4981,15.5042,15.492,15.4981,23000.0
2009-11-05 12:20:00,25.47,25.5,25.47,25.5,6800.0,15.492,15.5103,15.492,15.5103,6800.0
2009-11-05 12:25:00,25.5,25.55,25.5,25.53,41600.0,15.5103,15.5407,15.5103,15.5285,41600.0
2009-11-05 12:30:00,25.52,25.53,25.5,25.52,19800.0,15.5225,15.5285,15.5103,15.5225,19800.0
2009-11-05 12:35:00,25.52,25.53,25.5,25.5,9200.0,15.5225,15.5285,15.5103,15.5103,9200.0
2009-11-05 12:40:00,25.5,25.5,25.5,25.5,18000.0,15.5103,15.5103,15.5103,15.5103,18000.0
2009-11-05 12:45:00,25.5,25.5,25.48,25.49,20400.0,15.5103,15.5103,15.4981,15.5042,20400.0
2009-11-05 12:50:00,25.49,25.5,25.48,25.48,14000.0,15.5042,15.5103,15.4981,15.4981,14000.0
2009-11-05 12:55:00,25.49,25.51,25.48,25.5,19200.0,15.5042,15.5164,15.4981,15.5103,19200.0
2009-11-05 13:00:00,25.5,25.51,25.49,25.5,22400.0,15.5103,15.5164,15.5042,15.5103,22400.0
2009-11-05 13:05:00,25.5,25.5,25.49,25.49,9400.0,15.5103,15.5103,15.5042,15.5042,9400.0
2009-11-05 13:10:00,25.49,25.51,25.49,25.51,8800.0,15.5042,15.5164,15.5042,15.5164,8800.0
2009-11-05 13:15:00,25.51,25.51,25.49,25.5,14000.0,15.5164,15.5164,15.5042,15.5103,14000.0
2009-11-05 13:20:00,25.5,25.53,25.49,25.51,16200.0,15.5103,15.5285,15.5042,15.5164,16200.0
2009-11-05 13:25:00,25.52,25.53,25.51,25.52,8200.0,15.5225,15.5285,15.5164,15.5225,8200.0
2009-11-05 13:30:00,25.52,25.53,25.51,25.52,12400.0,15.5225,15.5285,15.5164,15.5225,12400.0
2009-11-05 13:35:00,25.52,25.55,25.5,25.54,15800.0,15.5225,15.5407,15.5103,15.5346,15800.0
2009-11-05 13:40:00,25.53,25.56,25.53,25.56,9400.0,15.5285,15.5468,15.5285,15.5468,9400.0
2009-11-05 13:45:00,25.56,25.59,25.56,25.58,11800.0,15.5468,15.565,15.5468,15.559,11800.0
2009-11-05 13:50:00,25.58,25.58,25.48,25.48,38000.0,15.559,15.559,15.4981,15.4981,38000.0
2009-11-05 13:55:00,25.48,25.49,25.42,25.42,82400.0,15.4981,15.5042,15.4616,15.4616,82400.0
2009-11-05 14:00:00,25.42,25.43,25.39,25.41,53600.0,15.4616,15.4677,15.4434,15.4555,53600.0
2009-11-05 14:05:00,25.4,25.4,25.38,25.38,38400.0,15.4495,15.4495,15.4373,15.4373,38400.0
2009-11-05 14:10:00,25.38,25.4,25.36,25.36,39400.0,15.4373,15.4495,15.4251,15.4251,39400.0
2009-11-05 14:15:00,25.36,25.4,25.36,25.36,21000.0,15.4251,15.4495,15.4251,15.4251,21000.0
2009-11-05 14:20:00,25.37,25.39,25.34,25.35,31000.0,15.4312,15.4434,15.413,15.4191,31000.0
2009-11-05 14:25:00,25.35,25.39,25.35,25.39,54400.0,15.4191,15.4434,15.4191,15.4434,54400.0
2009-11-05 14:30:00,25.39,25.41,25.38,25.4,43600.0,15.4434,15.4555,15.4373,15.4495,43600.0
2009-11-05 14:35:00,25.4,25.45,25.4,25.43,18800.0,15.4495,15.4799,15.4495,15.4677,18800.0
2009-11-05 14:40:00,25.43,25.46,25.43,25.43,22600.0,15.4677,15.486,15.4677,15.4677,22600.0
2009-11-05 14:45:00,25.44,25.49,25.44,25.49,20600.0,15.4738,15.5042,15.4738,15.5042,20600.0
2009-11-05 14:50:00,25.49,25.53,25.49,25.5,20600.0,15.5042,15.5285,15.5042,15.5103,20600.0
2009-11-05 14:55:00,25.5,25.5,25.47,25.48,92200.0,15.5103,15.5103,15.492,15.4981,92200.0
2009-11-05 15:00:00,25.48,25.49,25.43,25.43,74800.0,15.4981,15.5042,15.4677,15.4677,74800.0
2009-11-05 15:05:00,25.42,25.45,25.41,25.41,27800.0,15.4616,15.4799,15.4555,15.4555,27800.0
2009-11-05 15:10:00,25.42,25.42,25.38,25.38,49600.0,15.4616,15.4616,15.4373,15.4373,49600.0
2009-11-05 15:15:00,25.39,25.4,25.38,25.4,52600.0,15.4434,15.4495,15.4373,15.4495,52600.0
2009-11-05 15:20:00,25.4,25.4,25.37,25.38,52400.0,15.4495,15.4495,15.4312,15.4373,52400.0
2009-11-05 15:25:00,25.38,25.39,25.36,25.39,36400.0,15.4373,15.4434,15.4251,15.4434,36400.0
2009-11-05 15:30:00,25.39,25.41,25.37,25.41,55200.0,15.4434,15.4555,15.4312,15.4555,55200.0
2009-11-05 15:35:00,25.41,25.46,25.41,25.46,49800.0,15.4555,15.486,15.4555,15.486,49800.0
2009-11-05 15:40:00,25.46,25.47,25.46,25.46,55200.0,15.486,15.492,15.486,15.486,55200.0
2009-11-05 15:45:00,25.46,25.47,25.44,25.45,94600.0,15.486,15.492,15.4738,15.4799,94600.0
2009-11-05 15:50:00,25.45,25.49,25.45,25.48,120800.0,15.4799,15.5042,15.4799,15.4981,120800.0
2009-11-05 15:55:00,25.48,25.53,25.48,25.48,111600.0,15.4981,15.5285,15.4981,15.4981,111600.0
2009-11-06 09:30:00,25.41,25.48,25.37,25.47,45000.0,15.4555,15.4981,15.4312,15.492,45000.0
2009-11-06 09:35:00,25.42,25.49,24.45,25.18,456400.0,15.4616,15.5042,14.8716,15.3157,456400.0
2009-11-06 09:40:00,25.18,25.28,25.16,25.2,114600.0,15.3157,15.3765,15.3035,15.3278,114600.0
2009-11-06 09:45:00,25.21,25.26,25.17,25.2,134800.0,15.3339,15.3643,15.3096,15.3278,134800.0
2009-11-06 09:50:00,25.2,25.31,25.18,25.25,126000.0,15.3278,15.3947,15.3157,15.3582,126000.0
2009-11-06 09:55:00,25.25,25.31,25.19,25.2,134000.0,15.3582,15.3947,15.3217,15.3278,134000.0
2009-11-06 10:00:00,25.21,25.27,25.11,25.21,221000.0,15.3339,15.3704,15.2731,15.3339,221000.0
2009-11-06 10:05:00,25.21,25.25,25.18,25.19,167200.0,15.3339,15.3582,15.3157,15.3217,167200.0
2009-11-06 10:10:00,25.19,25.23,25.18,25.2,50800.0,15.3217,15.3461,15.3157,15.3278,50800.0
2009-11-06 10:15:00,25.21,25.23,25.18,25.22,37600.0,15.3339,15.3461,15.3157,15.34,37600.0
2009-11-06 10:20:00,25.22,25.22,25.16,25.19,34000.0,15.34,15.34,15.3035,15.3217,34000.0
2009-11-06 10:25:00,25.2,25.2,25.14,25.14,36000.0,15.3278,15.3278,15.2913,15.2913,36000.0
2009-11-06 10:30:00,25.14,25.14,25.09,25.12,58000.0,15.2913,15.2913,15.2609,15.2792,58000.0
2009-11-06 10:35:00,25.13,25.14,25.08,25.11,30400.0,15.2852,15.2913,15.2548,15.2731,30400.0
2009-11-06 10:40:00,25.13,25.14,25.08,25.12,38200.0,15.2852,15.2913,15.2548,15.2792,38200.0
2009-11-06 10:45:00,25.11,25.2,25.09,25.17,37800.0,15.2731,15.3278,15.2609,15.3096,37800.0
2009-11-06 10:50:00,25.17,25.22,25.15,25.15,89800.0,15.3096,15.34,15.2974,15.2974,89800.0
2009-11-06 10:55:00,25.15,25.24,25.11,25.21,124800.0,15.2974,15.3521,15.2731,15.3339,124800.0
2009-11-06 11:00:00,25.21,25.21,25.17,25.18,30400.0,15.3339,15.3339,15.3096,15.3157,30400.0
2009-11-06 11:05:00,25.18,25.21,25.17,25.19,55000.0,15.3157,15.3339,15.3096,15.3217,55000.0
2009-11-06 11:10:00,25.2,25.22,25.17,25.21,46800.0,15.3278,15.34,15.3096,15.3339,46800.0
2009-11-06 11:15:00,25.21,25.28,25.2,25.27,34400.0,15.3339,15.3765,15.3278,15.3704,34400.0
2009-11-06 11:20:00,25.26,25.26,25.19,25.22,74800.0,15.3643,15.3643,15.3217,15.34,74800.0
2009-11-06 11:25:00,25.23,25.33,25.21,25.33,60400.0,15.3461,15.4069,15.3339,15.4069,60400.0
2009-11-06 11:30:00,25.32,25.36,25.29,25.3,83200.0,15.4008,15.4251,15.3826,15.3886,83200.0
2009-11-06 11:35:00,25.3,25.3,25.27,25.28,23200.0,15.3886,15.3886,15.3704,15.3765,23200.0
2009-11-06 11:40:00,25.28,25.3,25.26,25.28,31200.0,15.3765,15.3886,15.3643,15.3765,31200.0
2009-11-06 11:45:00,25.28,25.3,25.27,25.29,11000.0,15.3765,15.3886,15.3704,15.3826,11000.0
2009-11-06 11:50:00,25.29,25.34,25.29,25.34,57800.0,15.3826,15.413,15.3826,15.413,57800.0
2009-11-06 11:55:00,25.33,25.36,25.31,25.34,45600.0,15.4069,15.4251,15.3947,15.413,45600.0
2009-11-06 12:00:00,25.34,25.36,25.33,25.34,35600.0,15.413,15.4251,15.4069,15.413,35600.0
2009-11-06 12:05:00,25.34,25.36,25.33,25.36,28000.0,15.413,15.4251,15.4069,15.4251,28000.0
2009-11-06 12:10:00,25.36,25.38,25.35,25.37,24200.0,15.4251,15.4373,15.4191,15.4312,24200.0
2009-11-06 12:15:00,25.38,25.38,25.34,25.36,37200.0,15.4373,15.4373,15.413,15.4251,37200.0
2009-11-06 12:20:00,25.35,25.39,25.35,25.38,16600.0,15.4191,15.4434,15.4191,15.4373,16600.0
2009-11-06 12:25:00,25.37,25.39,25.36,25.36,14600.0,15.4312,15.4434,15.4251,15.4251,14600.0
2009-11-06 12:30:00,25.36,25.36,25.35,25.36,10600.0,15.4251,15.4251,15.4191,15.4251,10600.0
2009-11-06 12:35:00,25.36,25.4,25.34,25.38,44600.0,15.4251,15.4495,15.413,15.4373,44600.0
2009-11-06 12:40:00,25.38,25.38,25.33,25.35,16200.0,15.4373,15.4373,15.4069,15.4191,16200.0
2009-11-06 12:45:00,25.35,25.37,25.34,25.35,20000.0,15.4191,15.4312,15.413,15.4191,20000.0
2009-11-06 12:50:00,25.35,25.38,25.34,25.36,15400.0,15.4191,15.4373,15.413,15.4251,15400.0
2009-11-06 12:55:00,25.36,25.4,25.34,25.34,17200.0,15.4251,15.4495,15.413,15.413,17200.0
2009-11-06 13:00:00,25.34,25.35,25.33,25.34,16600.0,15.413,15.4191,15.4069,15.413,16600.0
2009-11-06 13:05:00,25.33,25.34,25.33,25.33,11000.0,15.4069,15.413,15.4069,15.4069,11000.0
2009-11-06 13:10:00,25.33,25.36,25.33,25.36,24200.0,15.4069,15.4251,15.4069,15.4251,24200.0
2009-11-06 13:15:00,25.35,25.36,25.34,25.35,20600.0,15.4191,15.4251,15.413,15.4191,20600.0
2009-11-06 13:20:00,25.35,25.4,25.35,25.4,27400.0,15.4191,15.4495,15.4191,15.4495,27400.0
2009-11-06 13:25:00,25.4,25.41,25.36,25.38,29600.0,15.4495,15.4555,15.4251,15.4373,29600.0
2009-11-06 13:30:00,25.38,25.43,25.38,25.43,23400.0,15.4373,15.4677,15.4373,15.4677,23400.0
2009-11-06 13:35:00,25.43,25.47,25.42,25.43,41200.0,15.4677,15.492,15.4616,15.4677,41200.0
2009-11-06 13:40:00,25.43,25.45,25.42,25.44,21000.0,15.4677,15.4799,15.4616,15.4738,21000.0
2009-11-06 13:45:00,25.45,25.46,25.39,25.4,47800.0,15.4799,15.486,15.4434,15.4495,47800.0
2009-11-06 13:50:00,25.4,25.41,25.37,25.4,18400.0,15.4495,15.4555,15.4312,15.4495,18400.0
2009-11-06 13:55:00,25.39,25.4,25.37,25.38,11400.0,15.4434,15.4495,15.4312,15.4373,11400.0
2009-11-06 14:00:00,25.37,25.41,25.36,25.41,22600.0,15.4312,15.4555,15.4251,15.4555,22600.0
2009-11-06 14:05:00,25.41,25.41,25.36,25.38,16600.0,15.4555,15.4555,15.4251,15.4373,16600.0
2009-11-06 14:10:00,25.37,25.38,25.34,25.34,11800.0,15.4312,15.4373,15.413,15.413,11800.0
2009-11-06 14:15:00,25.35,25.36,25.34,25.36,15800.0,15.4191,15.4251,15.413,15.4251,15800.0
2009-11-06 14:20:00,25.36,25.38,25.36,25.36,19000.0,15.4251,15.4373,15.4251,15.4251,19000.0
2009-11-06 14:25:00,25.37,25.39,25.35,25.36,28800.0,15.4312,15.4434,15.4191,15.4251,28800.0
2009-11-06 14:30:00,25.35,25.35,25.33,25.34,11800.0,15.4191,15.4191,15.4069,15.413,11800.0
2009-11-06 14:35:00,25.34,25.36,25.33,25.36,9200.0,15.413,15.4251,15.4069,15.4251,9200.0
2009-11-06 14:40:00,25.36,25.36,25.35,25.35,18600.0,15.4251,15.4251,15.4191,15.4191,18600.0
2009-11-06 14:45:00,25.35,25.35,25.34,25.35,10400.0,15.4191,15.4191,15.413,15.4191,10400.0
2009-11-06 14:50:00,25.35,25.38,25.33,25.33,34400.0,15.4191,15.4373,15.4069,15.4069,34400.0
2009-11-06 14:55:00,25.33,25.33,25.31,25.31,19000.0,15.4069,15.4069,15.3947,15.3947,19000.0
2009-11-06 15:00:00,25.31,25.31,25.27,25.28,51200.0,15.3947,15.3947,15.3704,15.3765,51200.0
2009-11-06 15:05:00,25.28,25.28,25.27,25.27,27800.0,15.3765,15.3765,15.3704,15.3704,27800.0
2009-11-06 15:10:00,25.27,25.29,25.24,25.25,29000.0,15.3704,15.3826,15.3521,15.3582,29000.0
2009-11-06 15:15:00,25.25,25.25,25.23,25.25,20000.0,15.3582,15.3582,15.3461,15.3582,20000.0
2009-11-06 15:20:00,25.25,25.3,25.25,25.28,51400.0,15.3582,15.3886,15.3582,15.3765,51400.0
2009-11-06 15:25:00,25.29,25.3,25.25,25.29,65000.0,15.3826,15.3886,15.3582,15.3826,65000.0
2009-11-06 15:30:00,25.29,25.29,25.25,25.25,83600.0,15.3826,15.3826,15.3582,15.3582,83600.0
2009-11-06 15:35:00,25.25,25.3,25.25,25.3,85200.0,15.3582,15.3886,15.3582,15.3886,85200.0
2009-11-06 15:40:00,25.3,25.36,25.3,25.35,78200.0,15.3886,15.4251,15.3886,15.4191,78200.0
2009-11-06 15:45:00,25.35,25.36,25.31,25.35,60400.0,15.4191,15.4251,15.3947,15.4191,60400.0
2009-11-06 15:50:00,25.34,25.4,25.33,25.39,87800.0,15.413,15.4495,15.4069,15.4434,87800.0
2009-11-06 15:55:00,25.39,25.4,25.34,25.37,159000.0,15.4434,15.4495,15.413,15.4312,159000.0
2009-11-09 09:30:00,25.47,25.74,25.23,25.43,93400.0,15.492,15.6563,15.3461,15.4677,93400.0
2009-11-09 09:35:00,25.43,25.58,25.36,25.49,78400.0,15.4677,15.559,15.4251,15.5042,78400.0
2009-11-09 09:40:00,25.46,25.58,25.45,25.55,70000.0,15.486,15.559,15.4799,15.5407,70000.0
2009-11-09 09:45:00,25.57,25.64,25.53,25.63,30600.0,15.5529,15.5954,15.5285,15.5894,30600.0
2009-11-09 09:50:00,25.65,25.65,25.5,25.59,33200.0,15.6015,15.6015,15.5103,15.565,33200.0
2009-11-09 09:55:00,25.59,25.61,25.5,25.52,40400.0,15.565,15.5772,15.5103,15.5225,40400.0
2009-11-09 10:00:00,25.52,25.55,25.42,25.47,94000.0,15.5225,15.5407,15.4616,15.492,94000.0
2009-11-09 10:05:00,25.49,25.5,25.47,25.49,23800.0,15.5042,15.5103,15.492,15.5042,23800.0
2009-11-09 10:10:00,25.49,25.53,25.49,25.53,19600.0,15.5042,15.5285,15.5042,15.5285,19600.0
2009-11-09 10:15:00,25.52,25.53,25.47,25.47,34800.0,15.5225,15.5285,15.492,15.492,34800.0
2009-11-09 10:20:00,25.47,25.5,25.45,25.45,29800.0,15.492,15.5103,15.4799,15.4799,29800.0
2009-11-09 10:25:00,25.45,25.46,25.38,25.43,37400.0,15.4799,15.486,15.4373,15.4677,37400.0
2009-11-09 10:30:00,25.43,25.43,25.39,25.42,20800.0,15.4677,15.4677,15.4434,15.4616,20800.0
2009-11-09 10:35:00,25.42,25.47,25.42,25.43,26000.0,15.4616,15.492,15.4616,15.4677,26000.0
2009-11-09 10:40:00,25.43,25.48,25.43,25.47,10400.0,15.4677,15.4981,15.4677,15.492,10400.0
2009-11-09 10:45:00,25.47,25.52,25.47,25.52,8600.0,15.492,15.5225,15.492,15.5225,8600.0
2009-11-09 10:50:00,25.52,25.6,25.5,25.6,27000.0,15.5225,15.5711,15.5103,15.5711,27000.0
2009-11-09 10:55:00,25.59,25.6,25.54,25.57,16400.0,15.565,15.5711,15.5346,15.5529,16400.0
2009-11-09 11:00:00,25.58,25.6,25.55,25.55,16800.0,15.559,15.5711,15.5407,15.5407,16800.0
2009-11-09 11:05:00,25.56,25.62,25.56,25.61,14000.0,15.5468,15.5833,15.5468,15.5772,14000.0
2009-11-09 11:10:00,25.61,25.67,25.61,25.66,22200.0,15.5772,15.6137,15.5772,15.6076,22200.0
2009-11-09 11:15:00,25.66,25.74,25.66,25.68,37000.0,15.6076,15.6563,15.6076,15.6198,37000.0
2009-11-09 11:20:00,25.68,25.7,25.68,25.69,15400.0,15.6198,15.6319,15.6198,15.6259,15400.0
2009-11-09 11:25:00,25.68,25.71,25.63,25.68,25200.0,15.6198,15.638,15.5894,15.6198,25200.0
2009-11-09 11:30:00,25.68,25.7,25.61,25.62,21200.0,15.6198,15.6319,15.5772,15.5833,21200.0
2009-11-09 11:35:00,25.63,25.68,25.63,25.65,12000.0,15.5894,15.6198,15.5894,15.6015,12000.0
2009-11-09 11:40:00,25.64,25.68,25.64,25.68,19200.0,15.5954,15.6198,15.5954,15.6198,19200.0
2009-11-09 11:45:00,25.69,25.79,25.69,25.78,44600.0,15.6259,15.6867,15.6259,15.6806,44600.0
2009-11-09 11:50:00,25.77,25.77,25.74,25.77,19800.0,15.6745,15.6745,15.6563,15.6745,19800.0
2009-11-09 11:55:00,25.76,25.77,25.75,25.76,19400.0,15.6684,15.6745,15.6624,15.6684,19400.0
2009-11-09 12:00:00,25.75,25.8,25.74,25.79,41200.0,15.6624,15.6928,15.6563,15.6867,41200.0
2009-11-09 12:05:00,25.8,25.84,25.8,25.83,29400.0,15.6928,15.7171,15.6928,15.711,29400.0
2009-11-09 12:10:00,25.83,25.85,25.81,25.82,32200.0,15.711,15.7232,15.6988,15.7049,32200.0
2009-11-09 12:15:00,25.83,25.83,25.78,25.81,19200.0,15.711,15.711,15.6806,15.6988,19200.0
2009-11-09 12:20:00,25.81,25.84,25.81,25.83,17400.0,15.6988,15.7171,15.6988,15.711,17400.0
2009-11-09 12:25:00,25.83,25.85,25.81,25.82,13800.0,15.711,15.7232,15.6988,15.7049,13800.0
2009-11-09 12:30:00,25.82,25.83,25.78,25.78,37200.0,15.7049,15.711,15.6806,15.6806,37200.0
2009-11-09 12:35:00,25.78,25.79,25.76,25.77,17000.0,15.6806,15.6867,15.6684,15.6745,17000.0
2009-11-09 12:40:00,25.77,25.79,25.73,25.73,34800.0,15.6745,15.6867,15.6502,15.6502,34800.0
2009-11-09 12:45:00,25.73,25.79,25.73,25.73,30800.0,15.6502,15.6867,15.6502,15.6502,30800.0
2009-11-09 12:50:00,25.73,25.74,25.69,25.72,25800.0,15.6502,15.6563,15.6259,15.6441,25800.0
2009-11-09 12:55:00,25.71,25.81,25.71,25.8,16800.0,15.638,15.6988,15.638,15.6928,16800.0
2009-11-09 13:00:00,25.8,25.8,25.78,25.8,17000.0,15.6928,15.6928,15.6806,15.6928,17000.0
2009-11-09 13:05:00,25.8,25.83,25.77,25.78,15000.0,15.6928,15.711,15.6745,15.6806,15000.0
2009-11-09 13:10:00,25.78,25.85,25.77,25.85,22400.0,15.6806,15.7232,15.6745,15.7232,22400.0
2009-11-09 13:15:00,25.85,25.86,25.84,25.86,21600.0,15.7232,15.7293,15.7171,15.7293,21600.0
2009-11-09 13:20:00,25.86,25.86,25.84,25.86,19000.0,15.7293,15.7293,15.7171,15.7293,19000.0
2009-11-09 13:25:00,25.85,25.88,25.84,25.86,14600.0,15.7232,15.7414,15.7171,15.7293,14600.0
2009-11-09 13:30:00,25.86,25.93,25.84,25.93,153800.0,15.7293,15.7718,15.7171,15.7718,153800.0
2009-11-09 13:35:00,25.92,25.97,25.89,25.95,110800.0,15.7658,15.7962,15.7475,15.784,110800.0
2009-11-09 13:40:00,25.95,25.99,25.93,25.95,64000.0,15.784,15.8083,15.7718,15.784,64000.0
2009-11-09 13:45:00,25.95,25.98,25.95,25.96,90800.0,15.784,15.8022,15.784,15.7901,90800.0
2009-11-09 13:50:00,25.96,26.0,25.95,25.99,65800.0,15.7901,15.8144,15.784,15.8083,65800.0
2009-11-09 13:55:00,26.0,26.02,25.98,26.0,63000.0,15.8144,15.8266,15.8022,15.8144,63000.0
2009-11-09 14:00:00,26.02,26.03,25.99,26.0,44800.0,15.8266,15.8327,15.8083,15.8144,44800.0
2009-11-09 14:05:00,26.0,26.03,25.98,26.0,51000.0,15.8144,15.8327,15.8022,15.8144,51000.0
2009-11-09 14:10:00,25.99,26.02,25.98,26.0,29600.0,15.8083,15.8266,15.8022,15.8144,29600.0
2009-11-09 14:15:00,26.0,26.0,25.94,25.95,31200.0,15.8144,15.8144,15.7779,15.784,31200.0
2009-11-09 14:20:00,25.96,25.96,25.92,25.93,55400.0,15.7901,15.7901,15.7658,15.7718,55400.0
2009-11-09 14:25:00,25.93,25.94,25.9,25.9,48200.0,15.7718,15.7779,15.7536,15.7536,48200.0
2009-11-09 14:30:00,25.9,25.92,25.81,25.81,113600.0,15.7536,15.7658,15.6988,15.6988,113600.0
2009-11-09 14:35:00,25.81,25.81,25.72,25.73,124200.0,15.6988,15.6988,15.6441,15.6502,124200.0
2009-11-09 14:40:00,25.74,25.75,25.69,25.7,59800.0,15.6563,15.6624,15.6259,15.6319,59800.0
2009-11-09 14:45:00,25.7,25.75,25.7,25.74,28200.0,15.6319,15.6624,15.6319,15.6563,28200.0
2009-11-09 14:50:00,25.74,25.78,25.74,25.77,19200.0,15.6563,15.6806,15.6563,15.6745,19200.0
2009-11-09 14:55:00,25.78,25.85,25.78,25.83,19200.0,15.6806,15.7232,15.6806,15.711,19200.0
2009-11-09 15:00:00,25.84,25.87,25.84,25.86,21200.0,15.7171,15.7353,15.7171,15.7293,21200.0
2009-11-09 15:05:00,25.86,25.86,25.83,25.85,30800.0,15.7293,15.7293,15.711,15.7232,30800.0
2009-11-09 15:10:00,25.84,25.88,25.83,25.86,42200.0,15.7171,15.7414,15.711,15.7293,42200.0
2009-11-09 15:15:00,25.87,25.88,25.85,25.85,30800.0,15.7353,15.7414,15.7232,15.7232,30800.0
2009-11-09 15:20:00,25.86,25.89,25.85,25.86,29400.0,15.7293,15.7475,15.7232,15.7293,29400.0
2009-11-09 15:25:00,25.86,25.88,25.81,25.86,55800.0,15.7293,15.7414,15.6988,15.7293,55800.0
2009-11-09 15:30:00,25.86,25.86,25.82,25.82,42200.0,15.7293,15.7293,15.7049,15.7049,42200.0
2009-11-09 15:35:00,25.82,25.86,25.82,25.83,50600.0,15.7049,15.7293,15.7049,15.711,50600.0
2009-11-09 15:40:00,25.84,25.91,25.84,25.89,73000.0,15.7171,15.7597,15.7171,15.7475,73000.0
2009-11-09 15:45:00,25.89,25.94,25.88,25.89,60600.0,15.7475,15.7779,15.7414,15.7475,60600.0
2009-11-09 15:50:00,25.89,25.97,25.89,25.96,76600.0,15.7475,15.7962,15.7475,15.7901,76600.0
2009-11-09 15:55:00,25.95,25.99,25.92,25.97,146400.0,15.784,15.8083,15.7658,15.7962,146400.0
2009-11-10 09:30:00,26.0,26.05,25.95,26.02,54400.0,15.8144,15.8448,15.784,15.8266,54400.0
2009-11-10 09:35:00,26.04,26.09,26.0,26.01,49200.0,15.8387,15.8692,15.8144,15.8205,49200.0
2009-11-10 09:40:00,26.0,26.05,25.9,25.92,59200.0,15.8144,15.8448,15.7536,15.7658,59200.0
2009-11-10 09:45:00,25.93,25.93,25.9,25.92,33200.0,15.7718,15.7718,15.7536,15.7658,33200.0
2009-11-10 09:50:00,25.92,26.0,25.91,26.0,23400.0,15.7658,15.8144,15.7597,15.8144,23400.0
2009-11-10 09:55:00,26.02,26.06,26.02,26.04,19800.0,15.8266,15.8509,15.8266,15.8387,19800.0
2009-11-10 10:00:00,26.04,26.08,26.04,26.08,43000.0,15.8387,15.8631,15.8387,15.8631,43000.0
2009-11-10 10:05:00,26.08,26.15,26.08,26.15,28200.0,15.8631,15.9057,15.8631,15.9057,28200.0
2009-11-10 10:10:00,26.16,26.22,26.16,26.19,35400.0,15.9117,15.9482,15.9117,15.93,35400.0
2009-11-10 10:15:00,26.2,26.2,26.13,26.16,37200.0,15.9361,15.9361,15.8935,15.9117,37200.0
2009-11-10 10:20:00,26.16,26.21,26.15,26.2,44000.0,15.9117,15.9421,15.9057,15.9361,44000.0
2009-11-10 10:25:00,26.21,26.27,26.2,26.22,36800.0,15.9421,15.9786,15.9361,15.9482,36800.0
2009-11-10 10:30:00,26.22,26.23,26.18,26.22,18600.0,15.9482,15.9543,15.9239,15.9482,18600.0
2009-11-10 10:35:00,26.2,26.25,26.18,26.24,35400.0,15.9361,15.9665,15.9239,15.9604,35400.0
2009-11-10 10:40:00,26.24,26.25,26.21,26.22,27800.0,15.9604,15.9665,15.9421,15.9482,27800.0
2009-11-10 10:45:00,26.23,26.32,26.23,26.3,23600.0,15.9543,16.0091,15.9543,15.9969,23600.0
2009-11-10 10:50:00,26.3,26.32,26.25,26.32,19400.0,15.9969,16.0091,15.9665,16.0091,19400.0
2009-11-10 10:55:00,26.32,26.34,26.3,26.32,23600.0,16.0091,16.0212,15.9969,16.0091,23600.0
2009-11-10 11:00:00,26.32,26.32,26.29,26.3,10400.0,16.0091,16.0091,15.9908,15.9969,10400.0
2009-11-10 11:05:00,26.3,26.32,26.29,26.3,45400.0,15.9969,16.0091,15.9908,15.9969,45400.0
2009-11-10 11:10:00,26.3,26.33,26.3,26.32,23200.0,15.9969,16.0151,15.9969,16.0091,23200.0
2009-11-10 11:15:00,26.33,26.36,26.33,26.35,28200.0,16.0151,16.0334,16.0151,16.0273,28200.0
2009-11-10 11:20:00,26.35,26.39,26.35,26.39,22600.0,16.0273,16.0516,16.0273,16.0516,22600.0
2009-11-10 11:25:00,26.39,26.4,26.36,26.38,36400.0,16.0516,16.0577,16.0334,16.0455,36400.0
2009-11-10 11:30:00,26.38,26.41,26.38,26.4,24400.0,16.0455,16.0638,16.0455,16.0577,24400.0
2009-11-10 11:35:00,26.4,26.47,26.4,26.45,51600.0,16.0577,16.1003,16.0577,16.0881,51600.0
2009-11-10 11:40:00,26.45,26.48,26.43,26.43,43400.0,16.0881,16.1064,16.076,16.076,43400.0
2009-11-10 11:45:00,26.43,26.45,26.41,26.43,23200.0,16.076,16.0881,16.0638,16.076,23200.0
2009-11-10 11:50:00,26.43,26.45,26.42,26.43,29800.0,16.076,16.0881,16.0699,16.076,29800.0
2009-11-10 11:55:00,26.43,26.43,26.4,26.4,19000.0,16.076,16.076,16.0577,16.0577,19000.0
2009-11-10 12:00:00,26.41,26.41,26.36,26.38,140400.0,16.0638,16.0638,16.0334,16.0455,140400.0
2009-11-10 12:05:00,26.38,26.41,26.38,26.38,31800.0,16.0455,16.0638,16.0455,16.0455,31800.0
2009-11-10 12:10:00,26.38,26.39,26.34,26.36,24800.0,16.0455,16.0516,16.0212,16.0334,24800.0
2009-11-10 12:15:00,26.36,26.36,26.33,26.35,17000.0,16.0334,16.0334,16.0151,16.0273,17000.0
2009-11-10 12:20:00,26.36,26.37,26.33,26.33,23000.0,16.0334,16.0395,16.0151,16.0151,23000.0
2009-11-10 12:25:00,26.32,26.34,26.3,26.31,19400.0,16.0091,16.0212,15.9969,16.003,19400.0
2009-11-10 12:30:00,26.3,26.3,26.25,26.25,19600.0,15.9969,15.9969,15.9665,15.9665,19600.0
2009-11-10 12:35:00,26.25,26.26,26.24,26.26,13200.0,15.9665,15.9726,15.9604,15.9726,13200.0
2009-11-10 12:40:00,26.26,26.28,26.26,26.28,10400.0,15.9726,15.9847,15.9726,15.9847,10400.0
2009-11-10 12:45:00,26.28,26.3,26.24,26.25,13200.0,15.9847,15.9969,15.9604,15.9665,13200.0
2009-11-10 12:50:00,26.26,26.28,26.25,26.25,9800.0,15.9726,15.9847,15.9665,15.9665,9800.0
2009-11-10 12:55:00,26.27,26.31,26.27,26.29,12400.0,15.9786,16.003,15.9786,15.9908,12400.0
2009-11-10 13:00:00,26.29,26.29,26.25,26.26,7000.0,15.9908,15.9908,15.9665,15.9726,7000.0
2009-11-10 13:05:00,26.26,26.27,26.25,26.27,9000.0,15.9726,15.9786,15.9665,15.9786,9000.0
2009-11-10 13:10:00,26.26,26.27,26.21,26.21,29200.0,15.9726,15.9786,15.9421,15.9421,29200.0
2009-11-10 13:15:00,26.21,26.21,26.18,26.2,24400.0,15.9421,15.9421,15.9239,15.9361,24400.0
2009-11-10 13:20:00,26.2,26.21,26.17,26.19,22400.0,15.9361,15.9421,15.9178,15.93,22400.0
2009-11-10 13:25:00,26.2,26.2,26.18,26.19,35000.0,15.9361,15.9361,15.9239,15.93,35000.0
2009-11-10 13:30:00,26.19,26.2,26.16,26.18,26600.0,15.93,15.9361,15.9117,15.9239,26600.0
2009-11-10 13:35:00,26.17,26.2,26.17,26.2,6000.0,15.9178,15.9361,15.9178,15.9361,6000.0
2009-11-10 13:40:00,26.2,26.2,26.16,26.18,7600.0,15.9361,15.9361,15.9117,15.9239,7600.0
2009-11-10 13:45:00,26.18,26.19,26.18,26.19,6600.0,15.9239,15.93,15.9239,15.93,6600.0
2009-11-10 13:50:00,26.2,26.24,26.2,26.23,12200.0,15.9361,15.9604,15.9361,15.9543,12200.0
2009-11-10 13:55:00,26.24,26.25,26.23,26.25,23200.0,15.9604,15.9665,15.9543,15.9665,23200.0
2009-11-10 14:00:00,26.25,26.26,26.24,26.25,22800.0,15.9665,15.9726,15.9604,15.9665,22800.0
2009-11-10 14:05:00,26.26,26.28,26.24,26.27,24400.0,15.9726,15.9847,15.9604,15.9786,24400.0
2009-11-10 14:10:00,26.27,26.27,26.25,26.25,10200.0,15.9786,15.9786,15.9665,15.9665,10200.0
2009-11-10 14:15:00,26.24,26.26,26.24,26.26,13600.0,15.9604,15.9726,15.9604,15.9726,13600.0
2009-11-10 14:20:00,26.26,26.3,26.26,26.29,20800.0,15.9726,15.9969,15.9726,15.9908,20800.0
2009-11-10 14:25:00,26.29,26.3,26.27,26.28,20400.0,15.9908,15.9969,15.9786,15.9847,20400.0
2009-11-10 14:30:00,26.28,26.29,26.27,26.28,19600.0,15.9847,15.9908,15.9786,15.9847,19600.0
2009-11-10 14:35:00,26.28,26.28,26.25,26.25,37200.0,15.9847,15.9847,15.9665,15.9665,37200.0
2009-11-10 14:40:00,26.25,26.26,26.18,26.18,76800.0,15.9665,15.9726,15.9239,15.9239,76800.0
2009-11-10 14:45:00,26.2,26.2,26.16,26.2,48800.0,15.9361,15.9361,15.9117,15.9361,48800.0
2009-11-10 14:50:00,26.2,26.22,26.2,26.21,24800.0,15.9361,15.9482,15.9361,15.9421,24800.0
2009-11-10 14:55:00,26.22,26.24,26.21,26.23,28400.0,15.9482,15.9604,15.9421,15.9543,28400.0
2009-11-10 15:00:00,26.23,26.24,26.2,26.23,28200.0,15.9543,15.9604,15.9361,15.9543,28200.0
2009-11-10 15:05:00,26.23,26.25,26.23,26.25,15800.0,15.9543,15.9665,15.9543,15.9665,15800.0
2009-11-10 15:10:00,26.25,26.28,26.24,26.26,42800.0,15.9665,15.9847,15.9604,15.9726,42800.0
2009-11-10 15:15:00,26.25,26.33,26.25,26.31,36000.0,15.9665,16.0151,15.9665,16.003,36000.0
2009-11-10 15:20:00,26.31,26.31,26.29,26.31,27000.0,16.003,16.003,15.9908,16.003,27000.0
2009-11-10 15:25:00,26.31,26.35,26.3,26.35,31600.0,16.003,16.0273,15.9969,16.0273,31600.0
2009-11-10 15:30:00,26.34,26.35,26.31,26.31,46600.0,16.0212,16.0273,16.003,16.003,46600.0
2009-11-10 15:35:00,26.32,26.33,26.3,26.32,40800.0,16.0091,16.0151,15.9969,16.0091,40800.0
2009-11-10 15:40:00,26.32,26.34,26.3,26.3,53600.0,16.0091,16.0212,15.9969,15.9969,53600.0
2009-11-10 15:45:00,26.3,26.31,26.3,26.31,50600.0,15.9969,16.003,15.9969,16.003,50600.0
2009-11-10 15:50:00,26.3,26.34,26.3,26.31,72000.0,15.9969,16.0212,15.9969,16.003,72000.0
2009-11-10 15:55:00,26.3,26.33,26.29,26.33,91000.0,15.9969,16.0151,15.9908,16.0151,91000.0
2009-11-11 09:30:00,26.53,26.53,26.46,26.5,45200.0,16.1368,16.1368,16.0942,16.1185,45200.0
2009-11-11 09:35:00,26.51,26.57,26.25,26.52,115200.0,16.1246,16.1611,15.9665,16.1307,115200.0
2009-11-11 09:40:00,26.52,26.52,26.42,26.46,28400.0,16.1307,16.1307,16.0699,16.0942,28400.0
2009-11-11 09:45:00,26.44,26.45,26.35,26.42,57000.0,16.082,16.0881,16.0273,16.0699,57000.0
2009-11-11 09:50:00,26.43,26.46,26.43,26.44,20400.0,16.076,16.0942,16.076,16.082,20400.0
2009-11-11 09:55:00,26.45,26.54,26.45,26.54,42400.0,16.0881,16.1429,16.0881,16.1429,42400.0
2009-11-11 10:00:00,26.54,26.56,26.5,26.51,41600.0,16.1429,16.155,16.1185,16.1246,41600.0
2009-11-11 10:05:00,26.52,26.55,26.52,26.55,13800.0,16.1307,16.149,16.1307,16.149,13800.0
2009-11-11 10:10:00,26.55,26.59,26.52,26.57,35000.0,16.149,16.1733,16.1307,16.1611,35000.0
2009-11-11 10:15:00,26.57,26.61,26.57,26.59,24800.0,16.1611,16.1854,16.1611,16.1733,24800.0
2009-11-11 10:20:00,26.58,26.61,26.56,26.56,22000.0,16.1672,16.1854,16.155,16.155,22000.0
2009-11-11 10:25:00,26.56,26.58,26.5,26.5,56000.0,16.155,16.1672,16.1185,16.1185,56000.0
2009-11-11 10:30:00,26.5,26.5,26.45,26.46,33000.0,16.1185,16.1185,16.0881,16.0942,33000.0
2009-11-11 10:35:00,26.46,26.47,26.43,26.45,35000.0,16.0942,16.1003,16.076,16.0881,35000.0
2009-11-11 10:40:00,26.45,26.47,26.39,26.41,43800.0,16.0881,16.1003,16.0516,16.0638,43800.0
2009-11-11 10:45:00,26.41,26.42,26.34,26.34,33200.0,16.0638,16.0699,16.0212,16.0212,33200.0
2009-11-11 10:50:00,26.35,26.35,26.28,26.31,46600.0,16.0273,16.0273,15.9847,16.003,46600.0
2009-11-11 10:55:00,26.32,26.34,26.29,26.34,28400.0,16.0091,16.0212,15.9908,16.0212,28400.0
2009-11-11 11:00:00,26.33,26.35,26.31,26.32,20800.0,16.0151,16.0273,16.003,16.0091,20800.0
2009-11-11 11:05:00,26.31,26.32,26.23,26.23,31600.0,16.003,16.0091,15.9543,15.9543,31600.0
2009-11-11 11:10:00,26.24,26.3,26.23,26.27,31600.0,15.9604,15.9969,15.9543,15.9786,31600.0
2009-11-11 11:15:00,26.27,26.33,26.25,26.33,20800.0,15.9786,16.0151,15.9665,16.0151,20800.0
2009-11-11 11:20:00,26.32,26.34,26.29,26.32,17200.0,16.0091,16.0212,15.9908,16.0091,17200.0
2009-11-11 11:25:00,26.3,26.31,26.24,26.28,18000.0,15.9969,16.003,15.9604,15.9847,18000.0
2009-11-11 11:30:00,26.27,26.29,26.24,26.26,19000.0,15.9786,15.9908,15.9604,15.9726,19000.0
2009-11-11 11:35:00,26.28,26.3,26.27,26.28,19400.0,15.9847,15.9969,15.9786,15.9847,19400.0
2009-11-11 11:40:00,26.28,26.29,26.28,26.29,9400.0,15.9847,15.9908,15.9847,15.9908,9400.0
2009-11-11 11:45:00,26.29,26.3,26.29,26.3,4600.0,15.9908,15.9969,15.9908,15.9969,4600.0
2009-11-11 11:50:00,26.3,26.31,26.23,26.25,28800.0,15.9969,16.003,15.9543,15.9665,28800.0
2009-11-11 11:55:00,26.24,26.29,26.21,26.26,21200.0,15.9604,15.9908,15.9421,15.9726,21200.0
2009-11-11 12:00:00,26.27,26.32,26.25,26.32,31600.0,15.9786,16.0091,15.9665,16.0091,31600.0
2009-11-11 12:05:00,26.3,26.35,26.29,26.35,19800.0,15.9969,16.0273,15.9908,16.0273,19800.0
2009-11-11 12:10:00,26.35,26.36,26.33,26.34,11600.0,16.0273,16.0334,16.0151,16.0212,11600.0
2009-11-11 12:15:00,26.34,26.34,26.32,26.33,19200.0,16.0212,16.0212,16.0091,16.0151,19200.0
2009-11-11 12:20:00,26.32,26.36,26.31,26.35,5800.0,16.0091,16.0334,16.003,16.0273,5800.0
2009-11-11 12:25:00,26.34,26.4,26.34,26.4,18400.0,16.0212,16.0577,16.0212,16.0577,18400.0
2009-11-11 12:30:00,26.4,26.43,26.38,26.43,23400.0,16.0577,16.076,16.0455,16.076,23400.0
2009-11-11 12:35:00,26.43,26.46,26.42,26.42,11400.0,16.076,16.0942,16.0699,16.0699,11400.0
2009-11-11 12:40:00,26.42,26.43,26.41,26.42,11000.0,16.0699,16.076,16.0638,16.0699,11000.0
2009-11-11 12:45:00,26.42,26.42,26.38,26.38,14800.0,16.0699,16.0699,16.0455,16.0455,14800.0
2009-11-11 12:50:00,26.37,26.39,26.36,26.36,15800.0,16.0395,16.0516,16.0334,16.0334,15800.0
2009-11-11 12:55:00,26.36,26.36,26.34,26.36,12000.0,16.0334,16.0334,16.0212,16.0334,12000.0
2009-11-11 13:00:00,26.36,26.36,26.34,26.35,10200.0,16.0334,16.0334,16.0212,16.0273,10200.0
2009-11-11 13:05:00,26.34,26.35,26.32,26.33,15800.0,16.0212,16.0273,16.0091,16.0151,15800.0
2009-11-11 13:10:00,26.33,26.33,26.31,26.33,8000.0,16.0151,16.0151,16.003,16.0151,8000.0
2009-11-11 13:15:00,26.33,26.33,26.31,26.32,22200.0,16.0151,16.0151,16.003,16.0091,22200.0
2009-11-11 13:20:00,26.32,26.36,26.32,26.36,9200.0,16.0091,16.0334,16.0091,16.0334,9200.0
2009-11-11 13:25:00,26.35,26.36,26.32,26.32,8200.0,16.0273,16.0334,16.0091,16.0091,8200.0
2009-11-11 13:30:00,26.33,26.36,26.33,26.35,14800.0,16.0151,16.0334,16.0151,16.0273,14800.0
2009-11-11 13:35:00,26.36,26.36,26.32,26.32,22400.0,16.0334,16.0334,16.0091,16.0091,22400.0
2009-11-11 13:40:00,26.32,26.33,26.25,26.25,17000.0,16.0091,16.0151,15.9665,15.9665,17000.0
2009-11-11 13:45:00,26.27,26.31,26.27,26.3,18000.0,15.9786,16.003,15.9786,15.9969,18000.0
2009-11-11 13:50:00,26.3,26.35,26.3,26.33,13200.0,15.9969,16.0273,15.9969,16.0151,13200.0
2009-11-11 13:55:00,26.35,26.35,26.32,26.33,10400.0,16.0273,16.0273,16.0091,16.0151,10400.0
2009-11-11 14:00:00,26.33,26.34,26.32,26.32,16600.0,16.0151,16.0212,16.0091,16.0091,16600.0
2009-11-11 14:05:00,26.32,26.35,26.31,26.34,12200.0,16.0091,16.0273,16.003,16.0212,12200.0
2009-11-11 14:10:00,26.34,26.35,26.33,26.34,14000.0,16.0212,16.0273,16.0151,16.0212,14000.0
2009-11-11 14:15:00,26.34,26.36,26.32,26.34,19200.0,16.0212,16.0334,16.0091,16.0212,19200.0
2009-11-11 14:20:00,26.35,26.35,26.32,26.32,11400.0,16.0273,16.0273,16.0091,16.0091,11400.0
2009-11-11 14:25:00,26.32,26.34,26.32,26.33,15800.0,16.0091,16.0212,16.0091,16.0151,15800.0
2009-11-11 14:30:00,26.33,26.35,26.33,26.35,21800.0,16.0151,16.0273,16.0151,16.0273,21800.0
2009-11-11 14:35:00,26.35,26.35,26.33,26.34,7200.0,16.0273,16.0273,16.0151,16.0212,7200.0
2009-11-11 14:40:00,26.33,26.34,26.31,26.33,11000.0,16.0151,16.0212,16.003,16.0151,11000.0
2009-11-11 14:45:00,26.34,26.35,26.32,26.35,8200.0,16.0212,16.0273,16.0091,16.0273,8200.0
2009-11-11 14:50:00,26.34,26.37,26.34,26.36,13800.0,16.0212,16.0395,16.0212,16.0334,13800.0
2009-11-11 14:55:00,26.36,26.37,26.35,26.36,11000.0,16.0334,16.0395,16.0273,16.0334,11000.0
2009-11-11 15:00:00,26.36,26.39,26.35,26.38,25600.0,16.0334,16.0516,16.0273,16.0455,25600.0
2009-11-11 15:05:00,26.38,26.39,26.36,26.36,9400.0,16.0455,16.0516,16.0334,16.0334,9400.0
2009-11-11 15:10:00,26.36,26.37,26.33,26.35,15600.0,16.0334,16.0395,16.0151,16.0273,15600.0
2009-11-11 15:15:00,26.35,26.36,26.33,26.36,13800.0,16.0273,16.0334,16.0151,16.0334,13800.0
2009-11-11 15:20:00,26.35,26.36,26.34,26.35,18600.0,16.0273,16.0334,16.0212,16.0273,18600.0
2009-11-11 15:25:00,26.35,26.37,26.35,26.36,25400.0,16.0273,16.0395,16.0273,16.0334,25400.0
2009-11-11 15:30:00,26.36,26.39,26.36,26.36,45000.0,16.0334,16.0516,16.0334,16.0334,45000.0
2009-11-11 15:35:00,26.36,26.38,26.34,26.36,39200.0,16.0334,16.0455,16.0212,16.0334,39200.0
2009-11-11 15:40:00,26.36,26.39,26.34,26.36,59800.0,16.0334,16.0516,16.0212,16.0334,59800.0
2009-11-11 15:45:00,26.35,26.4,26.34,26.39,47600.0,16.0273,16.0577,16.0212,16.0516,47600.0
2009-11-11 15:50:00,26.4,26.4,26.37,26.39,46200.0,16.0577,16.0577,16.0395,16.0516,46200.0
2009-11-11 15:55:00,26.39,26.43,26.36,26.39,152200.0,16.0516,16.076,16.0334,16.0516,152200.0
2009-11-12 09:30:00,26.31,26.41,26.24,26.25,36000.0,16.003,16.0638,15.9604,15.9665,36000.0
2009-11-12 09:35:00,26.25,26.25,26.16,26.19,28400.0,15.9665,15.9665,15.9117,15.93,28400.0
2009-11-12 09:40:00,26.2,26.23,26.17,26.23,36400.0,15.9361,15.9543,15.9178,15.9543,36400.0
2009-11-12 09:45:00,26.22,26.23,26.18,26.19,26800.0,15.9482,15.9543,15.9239,15.93,26800.0
2009-11-12 09:50:00,26.19,26.27,26.18,26.25,22600.0,15.93,15.9786,15.9239,15.9665,22600.0
2009-11-12 09:55:00,26.25,26.31,26.23,26.28,19200.0,15.9665,16.003,15.9543,15.9847,19200.0
2009-11-12 10:00:00,26.29,26.34,26.29,26.33,22400.0,15.9908,16.0212,15.9908,16.0151,22400.0
2009-11-12 10:05:00,26.33,26.33,26.29,26.3,23800.0,16.0151,16.0151,15.9908,15.9969,23800.0
2009-11-12 10:10:00,26.3,26.31,26.28,26.3,27200.0,15.9969,16.003,15.9847,15.9969,27200.0
2009-11-12 10:15:00,26.31,26.31,26.27,26.27,23800.0,16.003,16.003,15.9786,15.9786,23800.0
2009-11-12 10:20:00,26.27,26.28,26.27,26.28,13400.0,15.9786,15.9847,15.9786,15.9847,13400.0
2009-11-12 10:25:00,26.28,26.3,26.25,26.26,28000.0,15.9847,15.9969,15.9665,15.9726,28000.0
2009-11-12 10:30:00,26.25,26.25,26.21,26.21,22400.0,15.9665,15.9665,15.9421,15.9421,22400.0
2009-11-12 10:35:00,26.22,26.23,26.21,26.22,13200.0,15.9482,15.9543,15.9421,15.9482,13200.0
2009-11-12 10:40:00,26.22,26.22,26.2,26.22,17600.0,15.9482,15.9482,15.9361,15.9482,17600.0
2009-11-12 10:45:00,26.22,26.25,26.19,26.19,26200.0,15.9482,15.9665,15.93,15.93,26200.0
2009-11-12 10:50:00,26.2,26.23,26.19,26.22,37800.0,15.9361,15.9543,15.93,15.9482,37800.0
2009-11-12 10:55:00,26.21,26.21,26.16,26.18,27400.0,15.9421,15.9421,15.9117,15.9239,27400.0
2009-11-12 11:00:00,26.17,26.2,26.15,26.19,29400.0,15.9178,15.9361,15.9057,15.93,29400.0
2009-11-12 11:05:00,26.19,26.19,26.13,26.16,40400.0,15.93,15.93,15.8935,15.9117,40400.0
2009-11-12 11:10:00,26.16,26.17,26.11,26.13,46600.0,15.9117,15.9178,15.8813,15.8935,46600.0
2009-11-12 11:15:00,26.12,26.15,26.11,26.15,19400.0,15.8874,15.9057,15.8813,15.9057,19400.0
2009-11-12 11:20:00,26.14,26.15,26.11,26.13,17800.0,15.8996,15.9057,15.8813,15.8935,17800.0
2009-11-12 11:25:00,26.13,26.13,26.09,26.11,13400.0,15.8935,15.8935,15.8692,15.8813,13400.0
2009-11-12 11:30:00,26.11,26.11,26.08,26.09,18200.0,15.8813,15.8813,15.8631,15.8692,18200.0
2009-11-12 11:35:00,26.09,26.11,26.09,26.09,13000.0,15.8692,15.8813,15.8692,15.8692,13000.0
2009-11-12 11:40:00,26.1,26.11,26.08,26.11,27400.0,15.8752,15.8813,15.8631,15.8813,27400.0
2009-11-12 11:45:00,26.11,26.15,26.11,26.15,21400.0,15.8813,15.9057,15.8813,15.9057,21400.0
2009-11-12 11:50:00,26.15,26.16,26.13,26.16,16600.0,15.9057,15.9117,15.8935,15.9117,16600.0
2009-11-12 11:55:00,26.16,26.18,26.15,26.18,11600.0,15.9117,15.9239,15.9057,15.9239,11600.0
2009-11-12 12:00:00,26.18,26.18,26.18,26.18,11400.0,15.9239,15.9239,15.9239,15.9239,11400.0
2009-11-12 12:05:00,26.18,26.18,26.18,26.18,9800.0,15.9239,15.9239,15.9239,15.9239,9800.0
2009-11-12 12:10:00,26.18,26.18,26.16,26.16,21000.0,15.9239,15.9239,15.9117,15.9117,21000.0
2009-11-12 12:15:00,26.16,26.16,26.14,26.14,10800.0,15.9117,15.9117,15.8996,15.8996,10800.0
2009-11-12 12:20:00,26.14,26.15,26.1,26.11,49200.0,15.8996,15.9057,15.8752,15.8813,49200.0
2009-11-12 12:25:00,26.11,26.13,26.09,26.13,47200.0,15.8813,15.8935,15.8692,15.8935,47200.0
2009-11-12 12:30:00,26.11,26.14,26.11,26.11,11800.0,15.8813,15.8996,15.8813,15.8813,11800.0
2009-11-12 12:35:00,26.11,26.12,26.1,26.11,18400.0,15.8813,15.8874,15.8752,15.8813,18400.0
2009-11-12 12:40:00,26.11,26.13,26.11,26.12,23400.0,15.8813,15.8935,15.8813,15.8874,23400.0
2009-11-12 12:45:00,26.12,26.14,26.11,26.13,15800.0,15.8874,15.8996,15.8813,15.8935,15800.0
2009-11-12 12:50:00,26.12,26.15,26.12,26.13,15600.0,15.8874,15.9057,15.8874,15.8935,15600.0
2009-11-12 12:55:00,26.14,26.14,26.09,26.1,15800.0,15.8996,15.8996,15.8692,15.8752,15800.0
2009-11-12 13:00:00,26.09,26.09,26.05,26.05,10600.0,15.8692,15.8692,15.8448,15.8448,10600.0
2009-11-12 13:05:00,26.05,26.05,26.0,26.04,11800.0,15.8448,15.8448,15.8144,15.8387,11800.0
2009-11-12 13:10:00,26.03,26.04,25.99,26.0,26200.0,15.8327,15.8387,15.8083,15.8144,26200.0
2009-11-12 13:15:00,26.0,26.03,26.0,26.02,12000.0,15.8144,15.8327,15.8144,15.8266,12000.0
2009-11-12 13:20:00,26.03,26.03,26.0,26.0,18600.0,15.8327,15.8327,15.8144,15.8144,18600.0
2009-11-12 13:25:00,26.0,26.01,25.99,26.0,14600.0,15.8144,15.8205,15.8083,15.8144,14600.0
2009-11-12 13:30:00,26.0,26.02,25.98,25.98,18800.0,15.8144,15.8266,15.8022,15.8022,18800.0
2009-11-12 13:35:00,25.98,25.99,25.96,25.97,21600.0,15.8022,15.8083,15.7901,15.7962,21600.0
2009-11-12 13:40:00,25.97,25.97,25.94,25.95,19400.0,15.7962,15.7962,15.7779,15.784,19400.0
2009-11-12 13:45:00,25.95,25.98,25.95,25.95,26200.0,15.784,15.8022,15.784,15.784,26200.0
2009-11-12 13:50:00,25.95,25.96,25.94,25.95,20600.0,15.784,15.7901,15.7779,15.784,20600.0
2009-11-12 13:55:00,25.95,25.95,25.93,25.94,23000.0,15.784,15.784,15.7718,15.7779,23000.0
2009-11-12 14:00:00,25.93,25.94,25.93,25.93,33400.0,15.7718,15.7779,15.7718,15.7718,33400.0
2009-11-12 14:05:00,25.93,25.94,25.91,25.92,22400.0,15.7718,15.7779,15.7597,15.7658,22400.0
2009-11-12 14:10:00,25.91,25.94,25.88,25.94,65400.0,15.7597,15.7779,15.7414,15.7779,65400.0
2009-11-12 14:15:00,25.94,25.94,25.88,25.9,60800.0,15.7779,15.7779,15.7414,15.7536,60800.0
2009-11-12 14:20:00,25.9,25.93,25.9,25.92,34000.0,15.7536,15.7718,15.7536,15.7658,34000.0
2009-11-12 14:25:00,25.92,25.93,25.91,25.92,20600.0,15.7658,15.7718,15.7597,15.7658,20600.0
2009-11-12 14:30:00,25.92,25.93,25.91,25.91,16600.0,15.7658,15.7718,15.7597,15.7597,16600.0
2009-11-12 14:35:00,25.91,25.91,25.88,25.88,23400.0,15.7597,15.7597,15.7414,15.7414,23400.0
2009-11-12 14:40:00,25.88,25.88,25.85,25.85,23600.0,15.7414,15.7414,15.7232,15.7232,23600.0
2009-11-12 14:45:00,25.84,25.86,25.81,25.81,44200.0,15.7171,15.7293,15.6988,15.6988,44200.0
2009-11-12 14:50:00,25.81,25.82,25.81,25.81,38600.0,15.6988,15.7049,15.6988,15.6988,38600.0
2009-11-12 14:55:00,25.81,25.82,25.81,25.82,31800.0,15.6988,15.7049,15.6988,15.7049,31800.0
2009-11-12 15:00:00,25.82,25.82,25.77,25.77,62400.0,15.7049,15.7049,15.6745,15.6745,62400.0
2009-11-12 15:05:00,25.77,25.78,25.75,25.77,77400.0,15.6745,15.6806,15.6624,15.6745,77400.0
2009-11-12 15:10:00,25.76,25.77,25.73,25.76,62400.0,15.6684,15.6745,15.6502,15.6684,62400.0
2009-11-12 15:15:00,25.75,25.84,25.75,25.84,76600.0,15.6624,15.7171,15.6624,15.7171,76600.0
2009-11-12 15:20:00,25.84,25.84,25.81,25.82,52200.0,15.7171,15.7171,15.6988,15.7049,52200.0
2009-11-12 15:25:00,25.82,25.84,25.82,25.84,34200.0,15.7049,15.7171,15.7049,15.7171,34200.0
2009-11-12 15:30:00,25.84,25.84,25.82,25.83,52200.0,15.7171,15.7171,15.7049,15.711,52200.0
2009-11-12 15:35:00,25.83,25.84,25.8,25.81,56400.0,15.711,15.7171,15.6928,15.6988,56400.0
2009-11-12 15:40:00,25.8,25.81,25.78,25.79,98200.0,15.6928,15.6988,15.6806,15.6867,98200.0
2009-11-12 15:45:00,25.79,25.81,25.77,25.8,85800.0,15.6867,15.6988,15.6745,15.6928,85800.0
2009-11-12 15:50:00,25.8,25.84,25.79,25.83,138600.0,15.6928,15.7171,15.6867,15.711,138600.0
2009-11-12 15:55:00,25.83,25.87,25.83,25.85,321000.0,15.711,15.7353,15.711,15.7232,321000.0
2009-11-13 09:30:00,25.86,25.89,25.81,25.88,50000.0,15.7293,15.7475,15.6988,15.7414,50000.0
2009-11-13 09:35:00,25.88,25.93,25.85,25.88,22800.0,15.7414,15.7718,15.7232,15.7414,22800.0
2009-11-13 09:40:00,25.86,25.92,25.85,25.86,33000.0,15.7293,15.7658,15.7232,15.7293,33000.0
2009-11-13 09:45:00,25.86,25.9,25.86,25.86,23800.0,15.7293,15.7536,15.7293,15.7293,23800.0
2009-11-13 09:50:00,25.86,25.92,25.84,25.85,38400.0,15.7293,15.7658,15.7171,15.7232,38400.0
2009-11-13 09:55:00,25.85,25.88,25.73,25.77,145200.0,15.7232,15.7414,15.6502,15.6745,145200.0
2009-11-13 10:00:00,25.77,25.83,25.75,25.79,104600.0,15.6745,15.711,15.6624,15.6867,104600.0
2009-11-13 10:05:00,25.79,25.82,25.78,25.8,50400.0,15.6867,15.7049,15.6806,15.6928,50400.0
2009-11-13 10:10:00,25.81,25.82,25.75,25.78,41800.0,15.6988,15.7049,15.6624,15.6806,41800.0
2009-11-13 10:15:00,25.78,25.87,25.78,25.86,19400.0,15.6806,15.7353,15.6806,15.7293,19400.0
2009-11-13 10:20:00,25.86,25.93,25.86,25.88,56800.0,15.7293,15.7718,15.7293,15.7414,56800.0
2009-11-13 10:25:00,25.88,25.88,25.86,25.87,20400.0,15.7414,15.7414,15.7293,15.7353,20400.0
2009-11-13 10:30:00,25.87,25.88,25.84,25.85,37000.0,15.7353,15.7414,15.7171,15.7232,37000.0
2009-11-13 10:35:00,25.85,25.92,25.84,25.91,32400.0,15.7232,15.7658,15.7171,15.7597,32400.0
2009-11-13 10:40:00,25.91,25.99,25.9,25.97,32200.0,15.7597,15.8083,15.7536,15.7962,32200.0
2009-11-13 10:45:00,25.97,26.0,25.97,25.99,42400.0,15.7962,15.8144,15.7962,15.8083,42400.0
2009-11-13 10:50:00,25.98,26.0,25.98,26.0,27600.0,15.8022,15.8144,15.8022,15.8144,27600.0
2009-11-13 10:55:00,25.99,26.06,25.99,26.01,76000.0,15.8083,15.8509,15.8083,15.8205,76000.0
2009-11-13 11:00:00,26.02,26.06,26.01,26.03,22600.0,15.8266,15.8509,15.8205,15.8327,22600.0
2009-11-13 11:05:00,26.02,26.06,26.02,26.04,13200.0,15.8266,15.8509,15.8266,15.8387,13200.0
2009-11-13 11:10:00,26.04,26.07,26.03,26.06,31800.0,15.8387,15.857,15.8327,15.8509,31800.0
2009-11-13 11:15:00,26.06,26.07,26.04,26.05,45600.0,15.8509,15.857,15.8387,15.8448,45600.0
2009-11-13 11:20:00,26.05,26.05,26.03,26.04,29600.0,15.8448,15.8448,15.8327,15.8387,29600.0
2009-11-13 11:25:00,26.04,26.1,26.04,26.09,20200.0,15.8387,15.8752,15.8387,15.8692,20200.0
2009-11-13 11:30:00,26.09,26.1,26.05,26.05,31000.0,15.8692,15.8752,15.8448,15.8448,31000.0
2009-11-13 11:35:00,26.05,26.1,26.05,26.09,10400.0,15.8448,15.8752,15.8448,15.8692,10400.0
2009-11-13 11:40:00,26.09,26.09,26.05,26.06,21400.0,15.8692,15.8692,15.8448,15.8509,21400.0
2009-11-13 11:45:00,26.06,26.06,26.03,26.05,11800.0,15.8509,15.8509,15.8327,15.8448,11800.0
2009-11-13 11:50:00,26.05,26.06,26.04,26.05,11800.0,15.8448,15.8509,15.8387,15.8448,11800.0
2009-11-13 11:55:00,26.05,26.11,26.05,26.1,35200.0,15.8448,15.8813,15.8448,15.8752,35200.0
2009-11-13 12:00:00,26.1,26.11,26.09,26.11,38200.0,15.8752,15.8813,15.8692,15.8813,38200.0
2009-11-13 12:05:00,26.11,26.11,26.09,26.09,60600.0,15.8813,15.8813,15.8692,15.8692,60600.0
2009-11-13 12:10:00,26.08,26.11,26.08,26.11,10800.0,15.8631,15.8813,15.8631,15.8813,10800.0
2009-11-13 12:15:00,26.11,26.16,26.11,26.16,13800.0,15.8813,15.9117,15.8813,15.9117,13800.0
2009-11-13 12:20:00,26.16,26.17,26.16,26.17,13800.0,15.9117,15.9178,15.9117,15.9178,13800.0
2009-11-13 12:25:00,26.16,26.18,26.16,26.18,31600.0,15.9117,15.9239,15.9117,15.9239,31600.0
2009-11-13 12:30:00,26.18,26.19,26.17,26.18,44400.0,15.9239,15.93,15.9178,15.9239,44400.0
2009-11-13 12:35:00,26.18,26.18,26.16,26.16,18600.0,15.9239,15.9239,15.9117,15.9117,18600.0
2009-11-13 12:40:00,26.16,26.16,26.15,26.16,12200.0,15.9117,15.9117,15.9057,15.9117,12200.0
2009-11-13 12:45:00,26.16,26.18,26.16,26.17,21000.0,15.9117,15.9239,15.9117,15.9178,21000.0
2009-11-13 12:50:00,26.17,26.17,26.15,26.15,23800.0,15.9178,15.9178,15.9057,15.9057,23800.0
2009-11-13 12:55:00,26.15,26.16,26.14,26.16,20400.0,15.9057,15.9117,15.8996,15.9117,20400.0
2009-11-13 13:00:00,26.16,26.16,26.15,26.16,19200.0,15.9117,15.9117,15.9057,15.9117,19200.0
2009-11-13 13:05:00,26.15,26.16,26.14,26.14,23400.0,15.9057,15.9117,15.8996,15.8996,23400.0
2009-11-13 13:10:00,26.14,26.14,26.11,26.11,21400.0,15.8996,15.8996,15.8813,15.8813,21400.0
2009-11-13 13:15:00,26.1,26.11,26.1,26.11,10200.0,15.8752,15.8813,15.8752,15.8813,10200.0
2009-11-13 13:20:00,26.11,26.11,26.11,26.11,24000.0,15.8813,15.8813,15.8813,15.8813,24000.0
2009-11-13 13:25:00,26.11,26.11,26.11,26.11,83600.0,15.8813,15.8813,15.8813,15.8813,83600.0
2009-11-13 13:30:00,26.11,26.13,26.1,26.12,52400.0,15.8813,15.8935,15.8752,15.8874,52400.0
2009-11-13 13:35:00,26.12,26.13,26.12,26.12,5000.0,15.8874,15.8935,15.8874,15.8874,5000.0
2009-11-13 13:40:00,26.12,26.13,26.11,26.11,19600.0,15.8874,15.8935,15.8813,15.8813,19600.0
2009-11-13 13:45:00,26.11,26.13,26.11,26.11,28400.0,15.8813,15.8935,15.8813,15.8813,28400.0
2009-11-13 13:50:00,26.11,26.13,26.11,26.12,15400.0,15.8813,15.8935,15.8813,15.8874,15400.0
2009-11-13 13:55:00,26.13,26.13,26.09,26.09,25400.0,15.8935,15.8935,15.8692,15.8692,25400.0
2009-11-13 14:00:00,26.11,26.12,26.1,26.11,24400.0,15.8813,15.8874,15.8752,15.8813,24400.0
2009-11-13 14:05:00,26.12,26.12,26.11,26.11,20800.0,15.8874,15.8874,15.8813,15.8813,20800.0
2009-11-13 14:10:00,26.11,26.11,26.11,26.11,18000.0,15.8813,15.8813,15.8813,15.8813,18000.0
2009-11-13 14:15:00,26.11,26.12,26.09,26.09,27200.0,15.8813,15.8874,15.8692,15.8692,27200.0
2009-11-13 14:20:00,26.08,26.08,26.04,26.04,25800.0,15.8631,15.8631,15.8387,15.8387,25800.0
2009-11-13 14:25:00,26.05,26.05,26.02,26.03,22600.0,15.8448,15.8448,15.8266,15.8327,22600.0
2009-11-13 14:30:00,26.03,26.03,25.98,25.99,29200.0,15.8327,15.8327,15.8022,15.8083,29200.0
2009-11-13 14:35:00,25.99,25.99,25.97,25.98,37400.0,15.8083,15.8083,15.7962,15.8022,37400.0
2009-11-13 14:40:00,25.97,25.99,25.96,25.98,32000.0,15.7962,15.8083,15.7901,15.8022,32000.0
2009-11-13 14:45:00,25.98,26.0,25.96,26.0,30000.0,15.8022,15.8144,15.7901,15.8144,30000.0
2009-11-13 14:50:00,26.0,26.04,25.99,25.99,27200.0,15.8144,15.8387,15.8083,15.8083,27200.0
2009-11-13 14:55:00,26.0,26.02,25.99,26.01,21800.0,15.8144,15.8266,15.8083,15.8205,21800.0
2009-11-13 15:00:00,26.01,26.02,26.0,26.0,38000.0,15.8205,15.8266,15.8144,15.8144,38000.0
2009-11-13 15:05:00,26.0,26.05,26.0,26.05,17000.0,15.8144,15.8448,15.8144,15.8448,17000.0
2009-11-13 15:10:00,26.05,26.06,26.01,26.02,18400.0,15.8448,15.8509,15.8205,15.8266,18400.0
2009-11-13 15:15:00,26.02,26.05,26.01,26.05,26200.0,15.8266,15.8448,15.8205,15.8448,26200.0
2009-11-13 15:20:00,26.04,26.05,26.03,26.04,39400.0,15.8387,15.8448,15.8327,15.8387,39400.0
2009-11-13 15:25:00,26.04,26.06,26.04,26.06,35200.0,15.8387,15.8509,15.8387,15.8509,35200.0
2009-11-13 15:30:00,26.06,26.09,26.06,26.09,79400.0,15.8509,15.8692,15.8509,15.8692,79400.0
2009-11-13 15:35:00,26.09,26.13,26.09,26.1,104800.0,15.8692,15.8935,15.8692,15.8752,104800.0
2009-11-13 15:40:00,26.1,26.16,26.1,26.16,78400.0,15.8752,15.9117,15.8752,15.9117,78400.0
2009-11-13 15:45:00,26.16,26.17,26.14,26.14,75000.0,15.9117,15.9178,15.8996,15.8996,75000.0
2009-11-13 15:50:00,26.14,26.15,26.13,26.14,106800.0,15.8996,15.9057,15.8935,15.8996,106800.0
2009-11-13 15:55:00,26.14,26.16,26.11,26.12,178600.0,15.8996,15.9117,15.8813,15.8874,178600.0
2009-11-16 09:30:00,26.22,26.23,26.16,26.2,29200.0,15.9482,15.9543,15.9117,15.9361,29200.0
2009-11-16 09:35:00,26.21,26.27,26.17,26.27,25200.0,15.9421,15.9786,15.9178,15.9786,25200.0
2009-11-16 09:40:00,26.27,26.3,26.23,26.3,21800.0,15.9786,15.9969,15.9543,15.9969,21800.0
2009-11-16 09:45:00,26.28,26.3,26.25,26.29,14000.0,15.9847,15.9969,15.9665,15.9908,14000.0
2009-11-16 09:50:00,26.28,26.36,26.27,26.34,22400.0,15.9847,16.0334,15.9786,16.0212,22400.0
2009-11-16 09:55:00,26.34,26.36,26.33,26.34,35600.0,16.0212,16.0334,16.0151,16.0212,35600.0
2009-11-16 10:00:00,26.34,26.35,26.32,26.32,36800.0,16.0212,16.0273,16.0091,16.0091,36800.0
2009-11-16 10:05:00,26.32,26.34,26.31,26.34,38600.0,16.0091,16.0212,16.003,16.0212,38600.0
2009-11-16 10:10:00,26.33,26.36,26.32,26.34,62200.0,16.0151,16.0334,16.0091,16.0212,62200.0
2009-11-16 10:15:00,26.34,26.35,26.3,26.33,39200.0,16.0212,16.0273,15.9969,16.0151,39200.0
2009-11-16 10:20:00,26.33,26.33,26.32,26.32,29000.0,16.0151,16.0151,16.0091,16.0091,29000.0
2009-11-16 10:25:00,26.33,26.33,26.31,26.32,21800.0,16.0151,16.0151,16.003,16.0091,21800.0
2009-11-16 10:30:00,26.32,26.35,26.32,26.34,23400.0,16.0091,16.0273,16.0091,16.0212,23400.0
2009-11-16 10:35:00,26.34,26.35,26.33,26.35,34000.0,16.0212,16.0273,16.0151,16.0273,34000.0
2009-11-16 10:40:00,26.34,26.35,26.32,26.33,25600.0,16.0212,16.0273,16.0091,16.0151,25600.0
2009-11-16 10:45:00,26.33,26.33,26.32,26.33,14400.0,16.0151,16.0151,16.0091,16.0151,14400.0
2009-11-16 10:50:00,26.33,26.34,26.33,26.34,24400.0,16.0151,16.0212,16.0151,16.0212,24400.0
2009-11-16 10:55:00,26.34,26.35,26.34,26.35,69000.0,16.0212,16.0273,16.0212,16.0273,69000.0
2009-11-16 11:00:00,26.35,26.36,26.35,26.35,167400.0,16.0273,16.0334,16.0273,16.0273,167400.0
2009-11-16 11:05:00,26.35,26.38,26.35,26.38,25000.0,16.0273,16.0455,16.0273,16.0455,25000.0
2009-11-16 11:10:00,26.38,26.4,26.37,26.39,23400.0,16.0455,16.0577,16.0395,16.0516,23400.0
2009-11-16 11:15:00,26.39,26.4,26.36,26.39,43600.0,16.0516,16.0577,16.0334,16.0516,43600.0
2009-11-16 11:20:00,26.39,26.4,26.38,26.38,27000.0,16.0516,16.0577,16.0455,16.0455,27000.0
2009-11-16 11:25:00,26.38,26.41,26.38,26.38,18200.0,16.0455,16.0638,16.0455,16.0455,18200.0
2009-11-16 11:30:00,26.38,26.42,26.38,26.4,37600.0,16.0455,16.0699,16.0455,16.0577,37600.0
2009-11-16 11:35:00,26.39,26.4,26.36,26.38,14000.0,16.0516,16.0577,16.0334,16.0455,14000.0
2009-11-16 11:40:00,26.38,26.38,26.35,26.36,17600.0,16.0455,16.0455,16.0273,16.0334,17600.0
2009-11-16 11:45:00,26.36,26.38,26.36,26.38,13000.0,16.0334,16.0455,16.0334,16.0455,13000.0
2009-11-16 11:50:00,26.38,26.38,26.33,26.34,18800.0,16.0455,16.0455,16.0151,16.0212,18800.0
2009-11-16 11:55:00,26.34,26.35,26.34,26.35,16200.0,16.0212,16.0273,16.0212,16.0273,16200.0
2009-11-16 12:00:00,26.35,26.35,26.32,26.32,28600.0,16.0273,16.0273,16.0091,16.0091,28600.0
2009-11-16 12:05:00,26.32,26.33,26.31,26.32,102400.0,16.0091,16.0151,16.003,16.0091,102400.0
2009-11-16 12:10:00,26.33,26.33,26.32,26.33,11600.0,16.0151,16.0151,16.0091,16.0151,11600.0
2009-11-16 12:15:00,26.32,26.32,26.25,26.25,28400.0,16.0091,16.0091,15.9665,15.9665,28400.0
2009-11-16 12:20:00,26.25,26.25,26.21,26.22,34000.0,15.9665,15.9665,15.9421,15.9482,34000.0
2009-11-16 12:25:00,26.23,26.27,26.23,26.25,41200.0,15.9543,15.9786,15.9543,15.9665,41200.0
2009-11-16 12:30:00,26.25,26.27,26.24,26.27,30400.0,15.9665,15.9786,15.9604,15.9786,30400.0
2009-11-16 12:35:00,26.27,26.28,26.25,26.27,37800.0,15.9786,15.9847,15.9665,15.9786,37800.0
2009-11-16 12:40:00,26.26,26.3,26.25,26.28,15600.0,15.9726,15.9969,15.9665,15.9847,15600.0
2009-11-16 12:45:00,26.27,26.32,26.27,26.32,9600.0,15.9786,16.0091,15.9786,16.0091,9600.0
2009-11-16 12:50:00,26.32,26.32,26.3,26.31,18600.0,16.0091,16.0091,15.9969,16.003,18600.0
2009-11-16 12:55:00,26.31,26.33,26.3,26.31,24400.0,16.003,16.0151,15.9969,16.003,24400.0
2009-11-16 13:00:00,26.32,26.34,26.3,26.31,47400.0,16.0091,16.0212,15.9969,16.003,47400.0
2009-11-16 13:05:00,26.31,26.32,26.3,26.3,21000.0,16.003,16.0091,15.9969,15.9969,21000.0
2009-11-16 13:10:00,26.31,26.34,26.3,26.31,27000.0,16.003,16.0212,15.9969,16.003,27000.0
2009-11-16 13:15:00,26.3,26.33,26.3,26.32,23000.0,15.9969,16.0151,15.9969,16.0091,23000.0
2009-11-16 13:20:00,26.32,26.33,26.3,26.31,15400.0,16.0091,16.0151,15.9969,16.003,15400.0
2009-11-16 13:25:00,26.31,26.32,26.3,26.3,7400.0,16.003,16.0091,15.9969,15.9969,7400.0
2009-11-16 13:30:00,26.3,26.33,26.3,26.32,17400.0,15.9969,16.0151,15.9969,16.0091,17400.0
2009-11-16 13:35:00,26.32,26.33,26.3,26.31,18200.0,16.0091,16.0151,15.9969,16.003,18200.0
2009-11-16 13:40:00,26.32,26.32,26.3,26.32,12400.0,16.0091,16.0091,15.9969,16.0091,12400.0
2009-11-16 13:45:00,26.31,26.33,26.3,26.3,24000.0,16.003,16.0151,15.9969,15.9969,24000.0
2009-11-16 13:50:00,26.31,26.32,26.3,26.31,14000.0,16.003,16.0091,15.9969,16.003,14000.0
2009-11-16 13:55:00,26.3,26.31,26.3,26.31,11000.0,15.9969,16.003,15.9969,16.003,11000.0
2009-11-16 14:00:00,26.31,26.34,26.31,26.32,32600.0,16.003,16.0212,16.003,16.0091,32600.0
2009-11-16 14:05:00,26.32,26.34,26.32,26.34,19600.0,16.0091,16.0212,16.0091,16.0212,19600.0
2009-11-16 14:10:00,26.33,26.35,26.33,26.33,10800.0,16.0151,16.0273,16.0151,16.0151,10800.0
2009-11-16 14:15:00,26.33,26.33,26.31,26.32,41800.0,16.0151,16.0151,16.003,16.0091,41800.0
2009-11-16 14:20:00,26.32,26.33,26.32,26.32,14200.0,16.0091,16.0151,16.0091,16.0091,14200.0
2009-11-16 14:25:00,26.33,26.33,26.31,26.32,50600.0,16.0151,16.0151,16.003,16.0091,50600.0
2009-11-16 14:30:00,26.32,26.33,26.32,26.33,19800.0,16.0091,16.0151,16.0091,16.0151,19800.0
2009-11-16 14:35:00,26.33,26.33,26.32,26.33,17400.0,16.0151,16.0151,16.0091,16.0151,17400.0
2009-11-16 14:40:00,26.33,26.34,26.33,26.34,11200.0,16.0151,16.0212,16.0151,16.0212,11200.0
2009-11-16 14:45:00,26.34,26.37,26.34,26.35,15000.0,16.0212,16.0395,16.0212,16.0273,15000.0
2009-11-16 14:50:00,26.34,26.35,26.33,26.34,12400.0,16.0212,16.0273,16.0151,16.0212,12400.0
2009-11-16 14:55:00,26.34,26.35,26.34,26.34,12600.0,16.0212,16.0273,16.0212,16.0212,12600.0
2009-11-16 15:00:00,26.35,26.35,26.31,26.31,37000.0,16.0273,16.0273,16.003,16.003,37000.0
2009-11-16 15:05:00,26.32,26.33,26.3,26.3,41800.0,16.0091,16.0151,15.9969,15.9969,41800.0
2009-11-16 15:10:00,26.3,26.3,26.23,26.23,53200.0,15.9969,15.9969,15.9543,15.9543,53200.0
2009-11-16 15:15:00,26.23,26.26,26.22,26.22,36600.0,15.9543,15.9726,15.9482,15.9482,36600.0
2009-11-16 15:20:00,26.22,26.26,26.21,26.26,32800.0,15.9482,15.9726,15.9421,15.9726,32800.0
2009-11-16 15:25:00,26.27,26.29,26.27,26.27,33800.0,15.9786,15.9908,15.9786,15.9786,33800.0
2009-11-16 15:30:00,26.27,26.3,26.26,26.28,40200.0,15.9786,15.9969,15.9726,15.9847,40200.0
2009-11-16 15:35:00,26.28,26.3,26.28,26.28,67200.0,15.9847,15.9969,15.9847,15.9847,67200.0
2009-11-16 15:40:00,26.28,26.28,26.24,26.25,71400.0,15.9847,15.9847,15.9604,15.9665,71400.0
2009-11-16 15:45:00,26.26,26.29,26.26,26.27,71400.0,15.9726,15.9908,15.9726,15.9786,71400.0
2009-11-16 15:50:00,26.28,26.3,26.25,26.29,107400.0,15.9847,15.9969,15.9665,15.9908,107400.0
2009-11-16 15:55:00,26.29,26.34,26.28,26.34,83600.0,15.9908,16.0212,15.9847,16.0212,83600.0
2009-11-17 09:30:00,26.3,26.45,26.3,26.45,57600.0,15.9969,16.0881,15.9969,16.0881,57600.0
2009-11-17 09:35:00,26.43,26.48,26.41,26.43,20400.0,16.076,16.1064,16.0638,16.076,20400.0
2009-11-17 09:40:00,26.42,26.43,26.36,26.38,48400.0,16.0699,16.076,16.0334,16.0455,48400.0
2009-11-17 09:45:00,26.38,26.4,26.32,26.35,19400.0,16.0455,16.0577,16.0091,16.0273,19400.0
2009-11-17 09:50:00,26.34,26.4,26.34,26.38,27200.0,16.0212,16.0577,16.0212,16.0455,27200.0
2009-11-17 09:55:00,26.36,26.39,26.31,26.33,13400.0,16.0334,16.0516,16.003,16.0151,13400.0
2009-11-17 10:00:00,26.31,26.38,26.31,26.34,23400.0,16.003,16.0455,16.003,16.0212,23400.0
2009-11-17 10:05:00,26.33,26.35,26.32,26.33,27800.0,16.0151,16.0273,16.0091,16.0151,27800.0
2009-11-17 10:10:00,26.32,26.34,26.3,26.34,18400.0,16.0091,16.0212,15.9969,16.0212,18400.0
2009-11-17 10:15:00,26.34,26.4,26.33,26.39,20000.0,16.0212,16.0577,16.0151,16.0516,20000.0
2009-11-17 10:20:00,26.39,26.42,26.38,26.42,16800.0,16.0516,16.0699,16.0455,16.0699,16800.0
2009-11-17 10:25:00,26.41,26.42,26.4,26.4,12200.0,16.0638,16.0699,16.0577,16.0577,12200.0
2009-11-17 10:30:00,26.4,26.4,26.34,26.34,20800.0,16.0577,16.0577,16.0212,16.0212,20800.0
2009-11-17 10:35:00,26.34,26.36,26.34,26.35,10400.0,16.0212,16.0334,16.0212,16.0273,10400.0
2009-11-17 10:40:00,26.35,26.35,26.3,26.31,13200.0,16.0273,16.0273,15.9969,16.003,13200.0
2009-11-17 10:45:00,26.3,26.32,26.29,26.3,14800.0,15.9969,16.0091,15.9908,15.9969,14800.0
2009-11-17 10:50:00,26.29,26.34,26.27,26.34,14200.0,15.9908,16.0212,15.9786,16.0212,14200.0
2009-11-17 10:55:00,26.34,26.36,26.34,26.36,8000.0,16.0212,16.0334,16.0212,16.0334,8000.0
2009-11-17 11:00:00,26.37,26.38,26.36,26.38,11800.0,16.0395,16.0455,16.0334,16.0455,11800.0
2009-11-17 11:05:00,26.38,26.43,26.37,26.43,19800.0,16.0455,16.076,16.0395,16.076,19800.0
2009-11-17 11:10:00,26.43,26.43,26.36,26.36,17800.0,16.076,16.076,16.0334,16.0334,17800.0
2009-11-17 11:15:00,26.36,26.36,26.3,26.3,26200.0,16.0334,16.0334,15.9969,15.9969,26200.0
2009-11-17 11:20:00,26.3,26.32,26.3,26.31,14800.0,15.9969,16.0091,15.9969,16.003,14800.0
2009-11-17 11:25:00,26.32,26.37,26.31,26.36,50600.0,16.0091,16.0395,16.003,16.0334,50600.0
2009-11-17 11:30:00,26.36,26.37,26.36,26.36,12600.0,16.0334,16.0395,16.0334,16.0334,12600.0
2009-11-17 11:35:00,26.36,26.4,26.36,26.4,15400.0,16.0334,16.0577,16.0334,16.0577,15400.0
2009-11-17 11:40:00,26.4,26.41,26.4,26.41,17200.0,16.0577,16.0638,16.0577,16.0638,17200.0
2009-11-17 11:45:00,26.4,26.4,26.37,26.38,15800.0,16.0577,16.0577,16.0395,16.0455,15800.0
2009-11-17 11:50:00,26.38,26.38,26.37,26.38,19000.0,16.0455,16.0455,16.0395,16.0455,19000.0
2009-11-17 11:55:00,26.37,26.38,26.36,26.37,12600.0,16.0395,16.0455,16.0334,16.0395,12600.0
2009-11-17 12:00:00,26.37,26.37,26.35,26.35,12400.0,16.0395,16.0395,16.0273,16.0273,12400.0
2009-11-17 12:05:00,26.35,26.36,26.34,26.36,15400.0,16.0273,16.0334,16.0212,16.0334,15400.0
2009-11-17 12:10:00,26.36,26.4,26.35,26.39,19800.0,16.0334,16.0577,16.0273,16.0516,19800.0
2009-11-17 12:15:00,26.39,26.39,26.38,26.39,11800.0,16.0516,16.0516,16.0455,16.0516,11800.0
2009-11-17 12:20:00,26.39,26.4,26.39,26.39,36400.0,16.0516,16.0577,16.0516,16.0516,36400.0
2009-11-17 12:25:00,26.39,26.4,26.38,26.39,13000.0,16.0516,16.0577,16.0455,16.0516,13000.0
2009-11-17 12:30:00,26.39,26.42,26.39,26.42,26400.0,16.0516,16.0699,16.0516,16.0699,26400.0
2009-11-17 12:35:00,26.41,26.43,26.4,26.42,23000.0,16.0638,16.076,16.0577,16.0699,23000.0
2009-11-17 12:40:00,26.41,26.41,26.4,26.41,8800.0,16.0638,16.0638,16.0577,16.0638,8800.0
2009-11-17 12:45:00,26.41,26.41,26.41,26.41,4600.0,16.0638,16.0638,16.0638,16.0638,4600.0
2009-11-17 12:50:00,26.41,26.41,26.4,26.41,12200.0,16.0638,16.0638,16.0577,16.0638,12200.0
2009-11-17 12:55:00,26.41,26.41,26.37,26.37,24400.0,16.0638,16.0638,16.0395,16.0395,24400.0
2009-11-17 13:00:00,26.37,26.41,26.37,26.39,12200.0,16.0395,16.0638,16.0395,16.0516,12200.0
2009-11-17 13:05:00,26.39,26.39,26.36,26.36,5600.0,16.0516,16.0516,16.0334,16.0334,5600.0
2009-11-17 13:10:00,26.37,26.39,26.37,26.39,14400.0,16.0395,16.0516,16.0395,16.0516,14400.0
2009-11-17 13:15:00,26.39,26.43,26.39,26.42,13600.0,16.0516,16.076,16.0516,16.0699,13600.0
2009-11-17 13:20:00,26.43,26.45,26.41,26.45,22200.0,16.076,16.0881,16.0638,16.0881,22200.0
2009-11-17 13:25:00,26.45,26.47,26.43,26.43,38000.0,16.0881,16.1003,16.076,16.076,38000.0
2009-11-17 13:30:00,26.43,26.43,26.42,26.43,13600.0,16.076,16.076,16.0699,16.076,13600.0
2009-11-17 13:35:00,26.43,26.45,26.42,26.43,22800.0,16.076,16.0881,16.0699,16.076,22800.0
2009-11-17 13:40:00,26.43,26.47,26.43,26.47,24200.0,16.076,16.1003,16.076,16.1003,24200.0
2009-11-17 13:45:00,26.46,26.47,26.45,26.47,13400.0,16.0942,16.1003,16.0881,16.1003,13400.0
2009-11-17 13:50:00,26.47,26.48,26.47,26.47,16000.0,16.1003,16.1064,16.1003,16.1003,16000.0
2009-11-17 13:55:00,26.47,26.48,26.45,26.45,11000.0,16.1003,16.1064,16.0881,16.0881,11000.0
2009-11-17 14:00:00,26.45,26.46,26.45,26.45,5800.0,16.0881,16.0942,16.0881,16.0881,5800.0
2009-11-17 14:05:00,26.45,26.46,26.43,26.43,19600.0,16.0881,16.0942,16.076,16.076,19600.0
2009-11-17 14:10:00,26.44,26.45,26.43,26.45,14800.0,16.082,16.0881,16.076,16.0881,14800.0
2009-11-17 14:15:00,26.45,26.46,26.45,26.46,13800.0,16.0881,16.0942,16.0881,16.0942,13800.0
2009-11-17 14:20:00,26.46,26.47,26.45,26.45,15200.0,16.0942,16.1003,16.0881,16.0881,15200.0
2009-11-17 14:25:00,26.45,26.47,26.45,26.47,14200.0,16.0881,16.1003,16.0881,16.1003,14200.0
2009-11-17 14:30:00,26.46,26.49,26.46,26.48,34800.0,16.0942,16.1125,16.0942,16.1064,34800.0
2009-11-17 14:35:00,26.48,26.5,26.48,26.49,40600.0,16.1064,16.1185,16.1064,16.1125,40600.0
2009-11-17 14:40:00,26.5,26.51,26.49,26.5,22200.0,16.1185,16.1246,16.1125,16.1185,22200.0
2009-11-17 14:45:00,26.5,26.51,26.49,26.5,13800.0,16.1185,16.1246,16.1125,16.1185,13800.0
2009-11-17 14:50:00,26.49,26.5,26.45,26.45,92200.0,16.1125,16.1185,16.0881,16.0881,92200.0
2009-11-17 14:55:00,26.45,26.47,26.44,26.47,16200.0,16.0881,16.1003,16.082,16.1003,16200.0
2009-11-17 15:00:00,26.46,26.48,26.46,26.47,19800.0,16.0942,16.1064,16.0942,16.1003,19800.0
2009-11-17 15:05:00,26.47,26.48,26.45,26.45,42800.0,16.1003,16.1064,16.0881,16.0881,42800.0
2009-11-17 15:10:00,26.46,26.46,26.45,26.45,24400.0,16.0942,16.0942,16.0881,16.0881,24400.0
2009-11-17 15:15:00,26.46,26.46,26.43,26.46,18400.0,16.0942,16.0942,16.076,16.0942,18400.0
2009-11-17 15:20:00,26.46,26.47,26.45,26.46,19000.0,16.0942,16.1003,16.0881,16.0942,19000.0
2009-11-17 15:25:00,26.46,26.47,26.44,26.45,23200.0,16.0942,16.1003,16.082,16.0881,23200.0
2009-11-17 15:30:00,26.45,26.48,26.45,26.48,37800.0,16.0881,16.1064,16.0881,16.1064,37800.0
2009-11-17 15:35:00,26.48,26.48,26.47,26.47,36000.0,16.1064,16.1064,16.1003,16.1003,36000.0
2009-11-17 15:40:00,26.47,26.5,26.47,26.49,43600.0,16.1003,16.1185,16.1003,16.1125,43600.0
2009-11-17 15:45:00,26.49,26.52,26.49,26.52,33200.0,16.1125,16.1307,16.1125,16.1307,33200.0
2009-11-17 15:50:00,26.53,26.53,26.49,26.5,49800.0,16.1368,16.1368,16.1125,16.1185,49800.0
2009-11-17 15:55:00,26.49,26.5,26.47,26.5,164400.0,16.1125,16.1185,16.1003,16.1185,164400.0
2009-11-18 09:30:00,26.45,26.54,26.42,26.49,33400.0,16.0881,16.1429,16.0699,16.1125,33400.0
2009-11-18 09:35:00,26.47,26.49,26.41,26.45,17800.0,16.1003,16.1125,16.0638,16.0881,17800.0
2009-11-18 09:40:00,26.45,26.48,26.42,26.48,24200.0,16.0881,16.1064,16.0699,16.1064,24200.0
2009-11-18 09:45:00,26.49,26.49,26.43,26.43,7800.0,16.1125,16.1125,16.076,16.076,7800.0
2009-11-18 09:50:00,26.41,26.41,26.31,26.36,14400.0,16.0638,16.0638,16.003,16.0334,14400.0
2009-11-18 09:55:00,26.35,26.35,26.25,26.29,10000.0,16.0273,16.0273,15.9665,15.9908,10000.0
2009-11-18 10:00:00,26.27,26.28,26.25,26.26,16200.0,15.9786,15.9847,15.9665,15.9726,16200.0
2009-11-18 10:05:00,26.27,26.3,26.26,26.3,20600.0,15.9786,15.9969,15.9726,15.9969,20600.0
2009-11-18 10:10:00,26.29,26.29,26.21,26.24,28200.0,15.9908,15.9908,15.9421,15.9604,28200.0
2009-11-18 10:15:00,26.24,26.25,26.21,26.21,32800.0,15.9604,15.9665,15.9421,15.9421,32800.0
2009-11-18 10:20:00,26.22,26.23,26.18,26.23,36000.0,15.9482,15.9543,15.9239,15.9543,36000.0
2009-11-18 10:25:00,26.23,26.25,26.22,26.23,16400.0,15.9543,15.9665,15.9482,15.9543,16400.0
2009-11-18 10:30:00,26.23,26.25,26.21,26.24,23000.0,15.9543,15.9665,15.9421,15.9604,23000.0
2009-11-18 10:35:00,26.24,26.25,26.24,26.25,11400.0,15.9604,15.9665,15.9604,15.9665,11400.0
2009-11-18 10:40:00,26.25,26.26,26.24,26.26,25600.0,15.9665,15.9726,15.9604,15.9726,25600.0
2009-11-18 10:45:00,26.26,26.3,26.25,26.3,21200.0,15.9726,15.9969,15.9665,15.9969,21200.0
2009-11-18 10:50:00,26.3,26.31,26.27,26.31,38600.0,15.9969,16.003,15.9786,16.003,38600.0
2009-11-18 10:55:00,26.31,26.34,26.31,26.32,14000.0,16.003,16.0212,16.003,16.0091,14000.0
2009-11-18 11:00:00,26.33,26.35,26.32,26.35,13200.0,16.0151,16.0273,16.0091,16.0273,13200.0
2009-11-18 11:05:00,26.35,26.36,26.35,26.36,12600.0,16.0273,16.0334,16.0273,16.0334,12600.0
2009-11-18 11:10:00,26.37,26.37,26.33,26.34,20400.0,16.0395,16.0395,16.0151,16.0212,20400.0
2009-11-18 11:15:00,26.33,26.34,26.31,26.33,10600.0,16.0151,16.0212,16.003,16.0151,10600.0
2009-11-18 11:20:00,26.33,26.35,26.33,26.34,10600.0,16.0151,16.0273,16.0151,16.0212,10600.0
2009-11-18 11:25:00,26.34,26.34,26.31,26.33,18000.0,16.0212,16.0212,16.003,16.0151,18000.0
2009-11-18 11:30:00,26.32,26.33,26.31,26.31,13800.0,16.0091,16.0151,16.003,16.003,13800.0
2009-11-18 11:35:00,26.31,26.32,26.31,26.31,8800.0,16.003,16.0091,16.003,16.003,8800.0
2009-11-18 11:40:00,26.31,26.32,26.29,26.3,16800.0,16.003,16.0091,15.9908,15.9969,16800.0
2009-11-18 11:45:00,26.3,26.31,26.3,26.31,12800.0,15.9969,16.003,15.9969,16.003,12800.0
2009-11-18 11:50:00,26.31,26.32,26.31,26.31,15400.0,16.003,16.0091,16.003,16.003,15400.0
2009-11-18 11:55:00,26.31,26.32,26.31,26.32,7200.0,16.003,16.0091,16.003,16.0091,7200.0
2009-11-18 12:00:00,26.32,26.33,26.3,26.32,18600.0,16.0091,16.0151,15.9969,16.0091,18600.0
2009-11-18 12:05:00,26.32,26.33,26.31,26.33,10200.0,16.0091,16.0151,16.003,16.0151,10200.0
2009-11-18 12:10:00,26.33,26.33,26.31,26.32,17000.0,16.0151,16.0151,16.003,16.0091,17000.0
2009-11-18 12:15:00,26.32,26.33,26.3,26.31,12000.0,16.0091,16.0151,15.9969,16.003,12000.0
2009-11-18 12:20:00,26.3,26.31,26.3,26.3,16000.0,15.9969,16.003,15.9969,15.9969,16000.0
2009-11-18 12:25:00,26.31,26.31,26.29,26.31,13400.0,16.003,16.003,15.9908,16.003,13400.0
2009-11-18 12:30:00,26.32,26.32,26.3,26.31,10600.0,16.0091,16.0091,15.9969,16.003,10600.0
2009-11-18 12:35:00,26.31,26.31,26.29,26.31,17200.0,16.003,16.003,15.9908,16.003,17200.0
2009-11-18 12:40:00,26.31,26.32,26.3,26.3,23400.0,16.003,16.0091,15.9969,15.9969,23400.0
2009-11-18 12:45:00,26.3,26.3,26.29,26.29,12000.0,15.9969,15.9969,15.9908,15.9908,12000.0
2009-11-18 12:50:00,26.29,26.29,26.28,26.29,11200.0,15.9908,15.9908,15.9847,15.9908,11200.0
2009-11-18 12:55:00,26.29,26.29,26.25,26.27,19400.0,15.9908,15.9908,15.9665,15.9786,19400.0
2009-11-18 13:00:00,26.26,26.29,26.26,26.28,34400.0,15.9726,15.9908,15.9726,15.9847,34400.0
2009-11-18 13:05:00,26.28,26.32,26.27,26.32,34000.0,15.9847,16.0091,15.9786,16.0091,34000.0
2009-11-18 13:10:00,26.31,26.32,26.3,26.31,12600.0,16.003,16.0091,15.9969,16.003,12600.0
2009-11-18 13:15:00,26.3,26.32,26.29,26.29,14800.0,15.9969,16.0091,15.9908,15.9908,14800.0
2009-11-18 13:20:00,26.29,26.29,26.27,26.29,18000.0,15.9908,15.9908,15.9786,15.9908,18000.0
2009-11-18 13:25:00,26.28,26.31,26.27,26.31,21000.0,15.9847,16.003,15.9786,16.003,21000.0
2009-11-18 13:30:00,26.31,26.32,26.31,26.31,17600.0,16.003,16.0091,16.003,16.003,17600.0
2009-11-18 13:35:00,26.32,26.32,26.3,26.32,23200.0,16.0091,16.0091,15.9969,16.0091,23200.0
2009-11-18 13:40:00,26.32,26.33,26.31,26.33,17000.0,16.0091,16.0151,16.003,16.0151,17000.0
2009-11-18 13:45:00,26.32,26.33,26.32,26.33,10800.0,16.0091,16.0151,16.0091,16.0151,10800.0
2009-11-18 13:50:00,26.32,26.35,26.32,26.34,18000.0,16.0091,16.0273,16.0091,16.0212,18000.0
2009-11-18 13:55:00,26.34,26.35,26.33,26.35,13600.0,16.0212,16.0273,16.0151,16.0273,13600.0
2009-11-18 14:00:00,26.35,26.36,26.35,26.36,30800.0,16.0273,16.0334,16.0273,16.0334,30800.0
2009-11-18 14:05:00,26.35,26.38,26.35,26.36,37000.0,16.0273,16.0455,16.0273,16.0334,37000.0
2009-11-18 14:10:00,26.37,26.38,26.36,26.37,29400.0,16.0395,16.0455,16.0334,16.0395,29400.0
2009-11-18 14:15:00,26.37,26.4,26.37,26.38,25800.0,16.0395,16.0577,16.0395,16.0455,25800.0
2009-11-18 14:20:00,26.38,26.38,26.34,26.35,43000.0,16.0455,16.0455,16.0212,16.0273,43000.0
2009-11-18 14:25:00,26.34,26.35,26.33,26.34,18200.0,16.0212,16.0273,16.0151,16.0212,18200.0
2009-11-18 14:30:00,26.34,26.36,26.33,26.36,16800.0,16.0212,16.0334,16.0151,16.0334,16800.0
2009-11-18 14:35:00,26.36,26.38,26.36,26.38,19600.0,16.0334,16.0455,16.0334,16.0455,19600.0
2009-11-18 14:40:00,26.38,26.39,26.38,26.39,16200.0,16.0455,16.0516,16.0455,16.0516,16200.0
2009-11-18 14:45:00,26.39,26.39,26.37,26.38,29000.0,16.0516,16.0516,16.0395,16.0455,29000.0
2009-11-18 14:50:00,26.38,26.39,26.36,26.36,18200.0,16.0455,16.0516,16.0334,16.0334,18200.0
2009-11-18 14:55:00,26.36,26.37,26.34,26.36,16400.0,16.0334,16.0395,16.0212,16.0334,16400.0
2009-11-18 15:00:00,26.37,26.38,26.36,26.38,24400.0,16.0395,16.0455,16.0334,16.0455,24400.0
2009-11-18 15:05:00,26.38,26.39,26.36,26.39,20600.0,16.0455,16.0516,16.0334,16.0516,20600.0
2009-11-18 15:10:00,26.38,26.39,26.37,26.38,26000.0,16.0455,16.0516,16.0395,16.0455,26000.0
2009-11-18 15:15:00,26.38,26.39,26.37,26.39,29600.0,16.0455,16.0516,16.0395,16.0516,29600.0
2009-11-18 15:20:00,26.39,26.41,26.38,26.41,31400.0,16.0516,16.0638,16.0455,16.0638,31400.0
2009-11-18 15:25:00,26.41,26.42,26.4,26.41,28800.0,16.0638,16.0699,16.0577,16.0638,28800.0
2009-11-18 15:30:00,26.41,26.41,26.4,26.41,37600.0,16.0638,16.0638,16.0577,16.0638,37600.0
2009-11-18 15:35:00,26.41,26.41,26.4,26.4,26200.0,16.0638,16.0638,16.0577,16.0577,26200.0
2009-11-18 15:40:00,26.4,26.42,26.38,26.38,70800.0,16.0577,16.0699,16.0455,16.0455,70800.0
2009-11-18 15:45:00,26.38,26.38,26.35,26.37,55000.0,16.0455,16.0455,16.0273,16.0395,55000.0
2009-11-18 15:50:00,26.36,26.39,26.36,26.39,79200.0,16.0334,16.0516,16.0334,16.0516,79200.0
2009-11-18 15:55:00,26.39,26.41,26.37,26.39,71400.0,16.0516,16.0638,16.0395,16.0516,71400.0
2009-11-19 09:30:00,26.36,26.36,26.23,26.26,23600.0,16.0334,16.0334,15.9543,15.9726,23600.0
2009-11-19 09:35:00,26.26,26.26,26.05,26.07,20000.0,15.9726,15.9726,15.8448,15.857,20000.0
2009-11-19 09:40:00,26.07,26.07,25.98,25.99,51400.0,15.857,15.857,15.8022,15.8083,51400.0
2009-11-19 09:45:00,25.98,25.98,25.92,25.96,44600.0,15.8022,15.8022,15.7658,15.7901,44600.0
2009-11-19 09:50:00,25.96,25.98,25.89,25.92,27200.0,15.7901,15.8022,15.7475,15.7658,27200.0
2009-11-19 09:55:00,25.93,26.03,25.93,26.0,23400.0,15.7718,15.8327,15.7718,15.8144,23400.0
2009-11-19 10:00:00,26.03,26.05,26.0,26.04,16200.0,15.8327,15.8448,15.8144,15.8387,16200.0
2009-11-19 10:05:00,26.03,26.05,26.0,26.05,11000.0,15.8327,15.8448,15.8144,15.8448,11000.0
2009-11-19 10:10:00,26.06,26.08,26.05,26.08,10000.0,15.8509,15.8631,15.8448,15.8631,10000.0
2009-11-19 10:15:00,26.08,26.08,26.0,26.03,10800.0,15.8631,15.8631,15.8144,15.8327,10800.0
2009-11-19 10:20:00,26.03,26.11,26.03,26.11,12200.0,15.8327,15.8813,15.8327,15.8813,12200.0
2009-11-19 10:25:00,26.11,26.13,26.11,26.12,8800.0,15.8813,15.8935,15.8813,15.8874,8800.0
2009-11-19 10:30:00,26.12,26.12,26.08,26.12,22800.0,15.8874,15.8874,15.8631,15.8874,22800.0
2009-11-19 10:35:00,26.11,26.16,26.11,26.12,14800.0,15.8813,15.9117,15.8813,15.8874,14800.0
2009-11-19 10:40:00,26.13,26.14,26.09,26.13,26600.0,15.8935,15.8996,15.8692,15.8935,26600.0
2009-11-19 10:45:00,26.14,26.14,26.06,26.08,33000.0,15.8996,15.8996,15.8509,15.8631,33000.0
2009-11-19 10:50:00,26.08,26.1,26.06,26.07,41400.0,15.8631,15.8752,15.8509,15.857,41400.0
2009-11-19 10:55:00,26.07,26.08,26.06,26.06,11400.0,15.857,15.8631,15.8509,15.8509,11400.0
2009-11-19 11:00:00,26.06,26.07,26.04,26.04,10200.0,15.8509,15.857,15.8387,15.8387,10200.0
2009-11-19 11:05:00,26.03,26.05,26.03,26.03,13600.0,15.8327,15.8448,15.8327,15.8327,13600.0
2009-11-19 11:10:00,26.03,26.05,26.02,26.03,6600.0,15.8327,15.8448,15.8266,15.8327,6600.0
2009-11-19 11:15:00,26.04,26.06,26.03,26.05,9200.0,15.8387,15.8509,15.8327,15.8448,9200.0
2009-11-19 11:20:00,26.04,26.07,26.02,26.03,10200.0,15.8387,15.857,15.8266,15.8327,10200.0
2009-11-19 11:25:00,26.03,26.06,26.03,26.06,7600.0,15.8327,15.8509,15.8327,15.8509,7600.0
2009-11-19 11:30:00,26.07,26.08,26.05,26.07,14600.0,15.857,15.8631,15.8448,15.857,14600.0
2009-11-19 11:35:00,26.06,26.07,26.05,26.07,19800.0,15.8509,15.857,15.8448,15.857,19800.0
2009-11-19 11:40:00,26.07,26.09,26.05,26.07,14600.0,15.857,15.8692,15.8448,15.857,14600.0
2009-11-19 11:45:00,26.06,26.06,26.03,26.03,11000.0,15.8509,15.8509,15.8327,15.8327,11000.0
2009-11-19 11:50:00,26.03,26.04,26.01,26.03,16000.0,15.8327,15.8387,15.8205,15.8327,16000.0
2009-11-19 11:55:00,26.03,26.04,26.03,26.04,10800.0,15.8327,15.8387,15.8327,15.8387,10800.0
2009-11-19 12:00:00,26.05,26.05,26.0,26.01,23200.0,15.8448,15.8448,15.8144,15.8205,23200.0
2009-11-19 12:05:00,26.01,26.03,26.0,26.0,16000.0,15.8205,15.8327,15.8144,15.8144,16000.0
2009-11-19 12:10:00,26.0,26.01,25.99,26.0,14200.0,15.8144,15.8205,15.8083,15.8144,14200.0
2009-11-19 12:15:00,25.99,26.01,25.99,26.0,17200.0,15.8083,15.8205,15.8083,15.8144,17200.0
2009-11-19 12:20:00,26.0,26.01,25.99,26.0,38000.0,15.8144,15.8205,15.8083,15.8144,38000.0
2009-11-19 12:25:00,25.99,26.01,25.99,25.99,22400.0,15.8083,15.8205,15.8083,15.8083,22400.0
2009-11-19 12:30:00,25.99,26.02,25.99,26.0,43200.0,15.8083,15.8266,15.8083,15.8144,43200.0
2009-11-19 12:35:00,26.0,26.02,25.98,25.98,18600.0,15.8144,15.8266,15.8022,15.8022,18600.0
2009-11-19 12:40:00,25.98,25.99,25.96,25.96,10200.0,15.8022,15.8083,15.7901,15.7901,10200.0
2009-11-19 12:45:00,25.96,25.98,25.96,25.98,35400.0,15.7901,15.8022,15.7901,15.8022,35400.0
2009-11-19 12:50:00,25.98,26.0,25.97,26.0,42200.0,15.8022,15.8144,15.7962,15.8144,42200.0
2009-11-19 12:55:00,26.0,26.0,25.98,25.99,11800.0,15.8144,15.8144,15.8022,15.8083,11800.0
2009-11-19 13:00:00,26.0,26.0,25.99,26.0,10000.0,15.8144,15.8144,15.8083,15.8144,10000.0
2009-11-19 13:05:00,26.0,26.01,25.98,26.0,31000.0,15.8144,15.8205,15.8022,15.8144,31000.0
2009-11-19 13:10:00,25.99,26.0,25.97,25.98,28600.0,15.8083,15.8144,15.7962,15.8022,28600.0
2009-11-19 13:15:00,25.98,25.99,25.97,25.97,9800.0,15.8022,15.8083,15.7962,15.7962,9800.0
2009-11-19 13:20:00,25.98,25.99,25.98,25.99,12400.0,15.8022,15.8083,15.8022,15.8083,12400.0
2009-11-19 13:25:00,25.99,25.99,25.98,25.98,7400.0,15.8083,15.8083,15.8022,15.8022,7400.0
2009-11-19 13:30:00,25.98,25.99,25.97,25.98,14200.0,15.8022,15.8083,15.7962,15.8022,14200.0
2009-11-19 13:35:00,25.98,26.0,25.98,25.98,11200.0,15.8022,15.8144,15.8022,15.8022,11200.0
2009-11-19 13:40:00,25.98,25.99,25.95,25.97,7800.0,15.8022,15.8083,15.784,15.7962,7800.0
2009-11-19 13:45:00,25.97,25.98,25.96,25.96,15400.0,15.7962,15.8022,15.7901,15.7901,15400.0
2009-11-19 13:50:00,25.96,25.98,25.96,25.97,12600.0,15.7901,15.8022,15.7901,15.7962,12600.0
2009-11-19 13:55:00,25.97,25.98,25.96,25.96,15800.0,15.7962,15.8022,15.7901,15.7901,15800.0
2009-11-19 14:00:00,25.97,25.98,25.95,25.95,28000.0,15.7962,15.8022,15.784,15.784,28000.0
2009-11-19 14:05:00,25.95,25.96,25.93,25.93,15800.0,15.784,15.7901,15.7718,15.7718,15800.0
2009-11-19 14:10:00,25.94,25.94,25.92,25.93,9400.0,15.7779,15.7779,15.7658,15.7718,9400.0
2009-11-19 14:15:00,25.93,25.93,25.92,25.93,14000.0,15.7718,15.7718,15.7658,15.7718,14000.0
2009-11-19 14:20:00,25.93,25.96,25.93,25.96,12600.0,15.7718,15.7901,15.7718,15.7901,12600.0
2009-11-19 14:25:00,25.96,25.97,25.95,25.96,9400.0,15.7901,15.7962,15.784,15.7901,9400.0
2009-11-19 14:30:00,25.96,25.97,25.95,25.96,15000.0,15.7901,15.7962,15.784,15.7901,15000.0
2009-11-19 14:35:00,25.96,25.97,25.95,25.96,9200.0,15.7901,15.7962,15.784,15.7901,9200.0
2009-11-19 14:40:00,25.96,25.98,25.96,25.97,14000.0,15.7901,15.8022,15.7901,15.7962,14000.0
2009-11-19 14:45:00,25.97,25.98,25.96,25.97,12800.0,15.7962,15.8022,15.7901,15.7962,12800.0
2009-11-19 14:50:00,25.96,25.97,25.96,25.97,13800.0,15.7901,15.7962,15.7901,15.7962,13800.0
2009-11-19 14:55:00,25.97,25.98,25.96,25.97,18000.0,15.7962,15.8022,15.7901,15.7962,18000.0
2009-11-19 15:00:00,25.97,25.98,25.95,25.96,18400.0,15.7962,15.8022,15.784,15.7901,18400.0
2009-11-19 15:05:00,25.96,25.97,25.94,25.96,15800.0,15.7901,15.7962,15.7779,15.7901,15800.0
2009-11-19 15:10:00,25.97,25.97,25.95,25.97,20200.0,15.7962,15.7962,15.784,15.7962,20200.0
2009-11-19 15:15:00,25.96,26.0,25.96,26.0,16200.0,15.7901,15.8144,15.7901,15.8144,16200.0
2009-11-19 15:20:00,25.99,25.99,25.97,25.98,27600.0,15.8083,15.8083,15.7962,15.8022,27600.0
2009-11-19 15:25:00,25.98,26.0,25.97,26.0,18800.0,15.8022,15.8144,15.7962,15.8144,18800.0
2009-11-19 15:30:00,26.0,26.04,26.0,26.04,41200.0,15.8144,15.8387,15.8144,15.8387,41200.0
2009-11-19 15:35:00,26.03,26.06,26.03,26.05,51800.0,15.8327,15.8509,15.8327,15.8448,51800.0
2009-11-19 15:40:00,26.05,26.13,26.04,26.11,91800.0,15.8448,15.8935,15.8387,15.8813,91800.0
2009-11-19 15:45:00,26.11,26.11,26.1,26.11,57200.0,15.8813,15.8813,15.8752,15.8813,57200.0
2009-11-19 15:50:00,26.11,26.13,26.09,26.1,79800.0,15.8813,15.8935,15.8692,15.8752,79800.0
2009-11-19 15:55:00,26.1,26.12,26.08,26.09,206000.0,15.8752,15.8874,15.8631,15.8692,206000.0
2009-11-20 09:30:00,26.02,26.02,25.92,25.95,432600.0,15.8266,15.8266,15.7658,15.784,432600.0
2009-11-20 09:35:00,25.95,25.97,25.87,25.89,63800.0,15.784,15.7962,15.7353,15.7475,63800.0
2009-11-20 09:40:00,25.88,25.89,25.85,25.85,35000.0,15.7414,15.7475,15.7232,15.7232,35000.0
2009-11-20 09:45:00,25.84,25.86,25.82,25.85,37400.0,15.7171,15.7293,15.7049,15.7232,37400.0
2009-11-20 09:50:00,25.85,25.92,25.84,25.91,32000.0,15.7232,15.7658,15.7171,15.7597,32000.0
2009-11-20 09:55:00,25.89,25.92,25.89,25.9,14400.0,15.7475,15.7658,15.7475,15.7536,14400.0
2009-11-20 10:00:00,25.9,25.92,25.9,25.92,24800.0,15.7536,15.7658,15.7536,15.7658,24800.0
2009-11-20 10:05:00,25.92,25.93,25.9,25.91,20200.0,15.7658,15.7718,15.7536,15.7597,20200.0
2009-11-20 10:10:00,25.92,25.96,25.91,25.96,40000.0,15.7658,15.7901,15.7597,15.7901,40000.0
2009-11-20 10:15:00,25.97,25.97,25.93,25.96,18600.0,15.7962,15.7962,15.7718,15.7901,18600.0
2009-11-20 10:20:00,25.97,25.97,25.93,25.93,20800.0,15.7962,15.7962,15.7718,15.7718,20800.0
2009-11-20 10:25:00,25.94,25.99,25.94,25.98,16200.0,15.7779,15.8083,15.7779,15.8022,16200.0
2009-11-20 10:30:00,25.99,25.99,25.97,25.99,13200.0,15.8083,15.8083,15.7962,15.8083,13200.0
2009-11-20 10:35:00,25.99,26.01,25.97,26.01,17000.0,15.8083,15.8205,15.7962,15.8205,17000.0
2009-11-20 10:40:00,26.01,26.02,25.98,25.98,14800.0,15.8205,15.8266,15.8022,15.8022,14800.0
2009-11-20 10:45:00,25.99,25.99,25.91,25.93,45600.0,15.8083,15.8083,15.7597,15.7718,45600.0
2009-11-20 10:50:00,25.92,25.93,25.86,25.86,63400.0,15.7658,15.7718,15.7293,15.7293,63400.0
2009-11-20 10:55:00,25.86,25.86,25.84,25.86,25600.0,15.7293,15.7293,15.7171,15.7293,25600.0
2009-11-20 11:00:00,25.85,25.87,25.85,25.87,23400.0,15.7232,15.7353,15.7232,15.7353,23400.0
2009-11-20 11:05:00,25.87,25.89,25.84,25.85,24800.0,15.7353,15.7475,15.7171,15.7232,24800.0
2009-11-20 11:10:00,25.85,25.86,25.84,25.86,18000.0,15.7232,15.7293,15.7171,15.7293,18000.0
2009-11-20 11:15:00,25.86,25.86,25.84,25.85,20000.0,15.7293,15.7293,15.7171,15.7232,20000.0
2009-11-20 11:20:00,25.85,25.86,25.85,25.86,7400.0,15.7232,15.7293,15.7232,15.7293,7400.0
2009-11-20 11:25:00,25.86,25.86,25.85,25.85,19400.0,15.7293,15.7293,15.7232,15.7232,19400.0
2009-11-20 11:30:00,25.85,25.85,25.84,25.85,21200.0,15.7232,15.7232,15.7171,15.7232,21200.0
2009-11-20 11:35:00,25.85,25.85,25.81,25.82,28600.0,15.7232,15.7232,15.6988,15.7049,28600.0
2009-11-20 11:40:00,25.83,25.83,25.81,25.81,17200.0,15.711,15.711,15.6988,15.6988,17200.0
2009-11-20 11:45:00,25.82,25.84,25.82,25.84,15600.0,15.7049,15.7171,15.7049,15.7171,15600.0
2009-11-20 11:50:00,25.84,25.84,25.83,25.84,14000.0,15.7171,15.7171,15.711,15.7171,14000.0
2009-11-20 11:55:00,25.84,25.86,25.84,25.86,16400.0,15.7171,15.7293,15.7171,15.7293,16400.0
2009-11-20 12:00:00,25.86,25.87,25.84,25.86,18200.0,15.7293,15.7353,15.7171,15.7293,18200.0
2009-11-20 12:05:00,25.87,25.88,25.85,25.87,19800.0,15.7353,15.7414,15.7232,15.7353,19800.0
2009-11-20 12:10:00,25.88,25.89,25.87,25.88,14800.0,15.7414,15.7475,15.7353,15.7414,14800.0
2009-11-20 12:15:00,25.88,25.88,25.86,25.86,21800.0,15.7414,15.7414,15.7293,15.7293,21800.0
2009-11-20 12:20:00,25.86,25.89,25.85,25.89,35600.0,15.7293,15.7475,15.7232,15.7475,35600.0
2009-11-20 12:25:00,25.89,25.89,25.88,25.89,106400.0,15.7475,15.7475,15.7414,15.7475,106400.0
2009-11-20 12:30:00,25.89,25.92,25.89,25.91,29200.0,15.7475,15.7658,15.7475,15.7597,29200.0
2009-11-20 12:35:00,25.91,25.94,25.91,25.93,12800.0,15.7597,15.7779,15.7597,15.7718,12800.0
2009-11-20 12:40:00,25.92,25.93,25.92,25.92,14000.0,15.7658,15.7718,15.7658,15.7658,14000.0
2009-11-20 12:45:00,25.92,25.92,25.9,25.9,10800.0,15.7658,15.7658,15.7536,15.7536,10800.0
2009-11-20 12:50:00,25.9,25.91,25.9,25.9,9200.0,15.7536,15.7597,15.7536,15.7536,9200.0
2009-11-20 12:55:00,25.9,25.91,25.9,25.9,8600.0,15.7536,15.7597,15.7536,15.7536,8600.0
2009-11-20 13:00:00,25.9,25.91,25.89,25.89,18400.0,15.7536,15.7597,15.7475,15.7475,18400.0
2009-11-20 13:05:00,25.9,25.91,25.9,25.9,14400.0,15.7536,15.7597,15.7536,15.7536,14400.0
2009-11-20 13:10:00,25.91,25.92,25.9,25.92,9000.0,15.7597,15.7658,15.7536,15.7658,9000.0
2009-11-20 13:15:00,25.92,25.93,25.92,25.92,14200.0,15.7658,15.7718,15.7658,15.7658,14200.0
2009-11-20 13:20:00,25.92,25.92,25.9,25.91,10400.0,15.7658,15.7658,15.7536,15.7597,10400.0
2009-11-20 13:25:00,25.91,25.91,25.9,25.9,18400.0,15.7597,15.7597,15.7536,15.7536,18400.0
2009-11-20 13:30:00,25.9,25.9,25.9,25.9,3600.0,15.7536,15.7536,15.7536,15.7536,3600.0
2009-11-20 13:35:00,25.9,25.9,25.87,25.88,31800.0,15.7536,15.7536,15.7353,15.7414,31800.0
2009-11-20 13:40:00,25.87,25.88,25.86,25.87,29200.0,15.7353,15.7414,15.7293,15.7353,29200.0
2009-11-20 13:45:00,25.87,25.88,25.87,25.88,27200.0,15.7353,15.7414,15.7353,15.7414,27200.0
2009-11-20 13:50:00,25.87,25.88,25.86,25.87,26600.0,15.7353,15.7414,15.7293,15.7353,26600.0
2009-11-20 13:55:00,25.87,25.9,25.86,25.9,39600.0,15.7353,15.7536,15.7293,15.7536,39600.0
2009-11-20 14:00:00,25.9,25.93,25.9,25.92,27800.0,15.7536,15.7718,15.7536,15.7658,27800.0
2009-11-20 14:05:00,25.92,25.93,25.92,25.92,20400.0,15.7658,15.7718,15.7658,15.7658,20400.0
2009-11-20 14:10:00,25.93,25.95,25.93,25.95,7800.0,15.7718,15.784,15.7718,15.784,7800.0
2009-11-20 14:15:00,25.94,25.96,25.94,25.95,14800.0,15.7779,15.7901,15.7779,15.784,14800.0
2009-11-20 14:20:00,25.96,25.96,25.93,25.95,17400.0,15.7901,15.7901,15.7718,15.784,17400.0
2009-11-20 14:25:00,25.94,25.98,25.93,25.98,12000.0,15.7779,15.8022,15.7718,15.8022,12000.0
2009-11-20 14:30:00,25.97,25.98,25.96,25.97,29400.0,15.7962,15.8022,15.7901,15.7962,29400.0
2009-11-20 14:35:00,25.97,25.99,25.97,25.99,14400.0,15.7962,15.8083,15.7962,15.8083,14400.0
2009-11-20 14:40:00,25.99,25.99,25.97,25.98,24400.0,15.8083,15.8083,15.7962,15.8022,24400.0
2009-11-20 14:45:00,25.97,25.97,25.95,25.96,28800.0,15.7962,15.7962,15.784,15.7901,28800.0
2009-11-20 14:50:00,25.96,25.97,25.96,25.97,13200.0,15.7901,15.7962,15.7901,15.7962,13200.0
2009-11-20 14:55:00,25.96,25.98,25.96,25.97,8600.0,15.7901,15.8022,15.7901,15.7962,8600.0
2009-11-20 15:00:00,25.97,25.98,25.97,25.98,22400.0,15.7962,15.8022,15.7962,15.8022,22400.0
2009-11-20 15:05:00,25.97,25.98,25.97,25.98,12400.0,15.7962,15.8022,15.7962,15.8022,12400.0
2009-11-20 15:10:00,25.98,26.0,25.98,26.0,26200.0,15.8022,15.8144,15.8022,15.8144,26200.0
2009-11-20 15:15:00,25.99,26.0,25.97,25.98,43200.0,15.8083,15.8144,15.7962,15.8022,43200.0
2009-11-20 15:20:00,25.99,26.0,25.99,26.0,8400.0,15.8083,15.8144,15.8083,15.8144,8400.0
2009-11-20 15:25:00,26.0,26.0,25.98,25.99,26400.0,15.8144,15.8144,15.8022,15.8083,26400.0
2009-11-20 15:30:00,25.99,26.0,25.98,25.99,33600.0,15.8083,15.8144,15.8022,15.8083,33600.0
2009-11-20 15:35:00,26.0,26.03,25.99,26.01,34200.0,15.8144,15.8327,15.8083,15.8205,34200.0
2009-11-20 15:40:00,26.0,26.01,25.98,25.99,59000.0,15.8144,15.8205,15.8022,15.8083,59000.0
2009-11-20 15:45:00,25.98,25.99,25.96,25.97,70200.0,15.8022,15.8083,15.7901,15.7962,70200.0
2009-11-20 15:50:00,25.98,26.0,25.97,25.99,53200.0,15.8022,15.8144,15.7962,15.8083,53200.0
2009-11-20 15:55:00,26.0,26.0,25.98,25.99,103000.0,15.8144,15.8144,15.8022,15.8083,103000.0
2009-11-23 09:30:00,26.23,26.29,26.16,26.27,28400.0,15.9543,15.9908,15.9117,15.9786,28400.0
2009-11-23 09:35:00,26.28,26.39,26.28,26.35,23400.0,15.9847,16.0516,15.9847,16.0273,23400.0
2009-11-23 09:40:00,26.35,26.37,26.33,26.36,18000.0,16.0273,16.0395,16.0151,16.0334,18000.0
2009-11-23 09:45:00,26.36,26.41,26.36,26.37,14400.0,16.0334,16.0638,16.0334,16.0395,14400.0
2009-11-23 09:50:00,26.38,26.4,26.36,26.36,17400.0,16.0455,16.0577,16.0334,16.0334,17400.0
2009-11-23 09:55:00,26.36,26.42,26.36,26.42,12600.0,16.0334,16.0699,16.0334,16.0699,12600.0
2009-11-23 10:00:00,26.42,26.45,26.41,26.42,32600.0,16.0699,16.0881,16.0638,16.0699,32600.0
2009-11-23 10:05:00,26.42,26.49,26.42,26.45,35400.0,16.0699,16.1125,16.0699,16.0881,35400.0
2009-11-23 10:10:00,26.45,26.48,26.45,26.48,34200.0,16.0881,16.1064,16.0881,16.1064,34200.0
2009-11-23 10:15:00,26.48,26.5,26.47,26.48,13200.0,16.1064,16.1185,16.1003,16.1064,13200.0
2009-11-23 10:20:00,26.48,26.5,26.47,26.49,23000.0,16.1064,16.1185,16.1003,16.1125,23000.0
2009-11-23 10:25:00,26.49,26.5,26.48,26.5,12000.0,16.1125,16.1185,16.1064,16.1185,12000.0
2009-11-23 10:30:00,26.5,26.5,26.48,26.5,26200.0,16.1185,16.1185,16.1064,16.1185,26200.0
2009-11-23 10:35:00,26.5,26.52,26.5,26.52,25600.0,16.1185,16.1307,16.1185,16.1307,25600.0
2009-11-23 10:40:00,26.52,26.54,26.51,26.53,19800.0,16.1307,16.1429,16.1246,16.1368,19800.0
2009-11-23 10:45:00,26.52,26.53,26.5,26.52,13400.0,16.1307,16.1368,16.1185,16.1307,13400.0
2009-11-23 10:50:00,26.52,26.59,26.5,26.53,174400.0,16.1307,16.1733,16.1185,16.1368,174400.0
2009-11-23 10:55:00,26.53,26.55,26.52,26.52,29800.0,16.1368,16.149,16.1307,16.1307,29800.0
2009-11-23 11:00:00,26.52,26.56,26.5,26.56,17000.0,16.1307,16.155,16.1185,16.155,17000.0
2009-11-23 11:05:00,26.56,26.58,26.55,26.56,21400.0,16.155,16.1672,16.149,16.155,21400.0
2009-11-23 11:10:00,26.56,26.56,26.54,26.54,22000.0,16.155,16.155,16.1429,16.1429,22000.0
2009-11-23 11:15:00,26.54,26.55,26.54,26.55,11800.0,16.1429,16.149,16.1429,16.149,11800.0
2009-11-23 11:20:00,26.55,26.57,26.55,26.56,15000.0,16.149,16.1611,16.149,16.155,15000.0
2009-11-23 11:25:00,26.56,26.57,26.53,26.53,25400.0,16.155,16.1611,16.1368,16.1368,25400.0
2009-11-23 11:30:00,26.54,26.56,26.54,26.54,24400.0,16.1429,16.155,16.1429,16.1429,24400.0
2009-11-23 11:35:00,26.54,26.56,26.54,26.54,14000.0,16.1429,16.155,16.1429,16.1429,14000.0
2009-11-23 11:40:00,26.54,26.55,26.51,26.53,42600.0,16.1429,16.149,16.1246,16.1368,42600.0
2009-11-23 11:45:00,26.52,26.53,26.5,26.5,12000.0,16.1307,16.1368,16.1185,16.1185,12000.0
2009-11-23 11:50:00,26.5,26.5,26.49,26.5,12200.0,16.1185,16.1185,16.1125,16.1185,12200.0
2009-11-23 11:55:00,26.5,26.5,26.48,26.49,10200.0,16.1185,16.1185,16.1064,16.1125,10200.0
2009-11-23 12:00:00,26.48,26.5,26.47,26.47,46200.0,16.1064,16.1185,16.1003,16.1003,46200.0
2009-11-23 12:05:00,26.47,26.47,26.46,26.47,18200.0,16.1003,16.1003,16.0942,16.1003,18200.0
2009-11-23 12:10:00,26.47,26.47,26.45,26.46,17000.0,16.1003,16.1003,16.0881,16.0942,17000.0
2009-11-23 12:15:00,26.45,26.46,26.43,26.45,20600.0,16.0881,16.0942,16.076,16.0881,20600.0
2009-11-23 12:20:00,26.45,26.46,26.44,26.45,9000.0,16.0881,16.0942,16.082,16.0881,9000.0
2009-11-23 12:25:00,26.45,26.45,26.44,26.45,15400.0,16.0881,16.0881,16.082,16.0881,15400.0
2009-11-23 12:30:00,26.44,26.44,26.41,26.43,15000.0,16.082,16.082,16.0638,16.076,15000.0
2009-11-23 12:35:00,26.43,26.45,26.41,26.42,22200.0,16.076,16.0881,16.0638,16.0699,22200.0
2009-11-23 12:40:00,26.42,26.43,26.41,26.41,19200.0,16.0699,16.076,16.0638,16.0638,19200.0
2009-11-23 12:45:00,26.4,26.41,26.39,26.4,15600.0,16.0577,16.0638,16.0516,16.0577,15600.0
2009-11-23 12:50:00,26.39,26.4,26.38,26.38,16600.0,16.0516,16.0577,16.0455,16.0455,16600.0
2009-11-23 12:55:00,26.39,26.39,26.37,26.39,11600.0,16.0516,16.0516,16.0395,16.0516,11600.0
2009-11-23 13:00:00,26.38,26.4,26.37,26.38,13800.0,16.0455,16.0577,16.0395,16.0455,13800.0
2009-11-23 13:05:00,26.38,26.38,26.36,26.36,24400.0,16.0455,16.0455,16.0334,16.0334,24400.0
2009-11-23 13:10:00,26.36,26.38,26.36,26.36,13600.0,16.0334,16.0455,16.0334,16.0334,13600.0
2009-11-23 13:15:00,26.37,26.37,26.35,26.36,23800.0,16.0395,16.0395,16.0273,16.0334,23800.0
2009-11-23 13:20:00,26.35,26.36,26.35,26.36,22800.0,16.0273,16.0334,16.0273,16.0334,22800.0
2009-11-23 13:25:00,26.36,26.36,26.35,26.35,9400.0,16.0334,16.0334,16.0273,16.0273,9400.0
2009-11-23 13:30:00,26.36,26.36,26.33,26.33,20400.0,16.0334,16.0334,16.0151,16.0151,20400.0
2009-11-23 13:35:00,26.34,26.38,26.34,26.38,20400.0,16.0212,16.0455,16.0212,16.0455,20400.0
2009-11-23 13:40:00,26.38,26.38,26.36,26.36,10600.0,16.0455,16.0455,16.0334,16.0334,10600.0
2009-11-23 13:45:00,26.36,26.38,26.35,26.35,15600.0,16.0334,16.0455,16.0273,16.0273,15600.0
2009-11-23 13:50:00,26.35,26.35,26.32,26.32,18800.0,16.0273,16.0273,16.0091,16.0091,18800.0
2009-11-23 13:55:00,26.32,26.33,26.32,26.33,10200.0,16.0091,16.0151,16.0091,16.0151,10200.0
2009-11-23 14:00:00,26.33,26.33,26.31,26.32,15800.0,16.0151,16.0151,16.003,16.0091,15800.0
2009-11-23 14:05:00,26.32,26.33,26.31,26.32,21600.0,16.0091,16.0151,16.003,16.0091,21600.0
2009-11-23 14:10:00,26.32,26.34,26.31,26.33,23200.0,16.0091,16.0212,16.003,16.0151,23200.0
2009-11-23 14:15:00,26.33,26.35,26.32,26.35,14800.0,16.0151,16.0273,16.0091,16.0273,14800.0
2009-11-23 14:20:00,26.35,26.36,26.34,26.35,16600.0,16.0273,16.0334,16.0212,16.0273,16600.0
2009-11-23 14:25:00,26.36,26.36,26.34,26.36,26800.0,16.0334,16.0334,16.0212,16.0334,26800.0
2009-11-23 14:30:00,26.35,26.36,26.34,26.34,21400.0,16.0273,16.0334,16.0212,16.0212,21400.0
2009-11-23 14:35:00,26.34,26.37,26.34,26.36,19400.0,16.0212,16.0395,16.0212,16.0334,19400.0
2009-11-23 14:40:00,26.36,26.38,26.36,26.38,20800.0,16.0334,16.0455,16.0334,16.0455,20800.0
2009-11-23 14:45:00,26.38,26.38,26.36,26.37,22800.0,16.0455,16.0455,16.0334,16.0395,22800.0
2009-11-23 14:50:00,26.37,26.38,26.36,26.38,17600.0,16.0395,16.0455,16.0334,16.0455,17600.0
2009-11-23 14:55:00,26.37,26.38,26.37,26.38,14200.0,16.0395,16.0455,16.0395,16.0455,14200.0
2009-11-23 15:00:00,26.38,26.41,26.38,26.4,46000.0,16.0455,16.0638,16.0455,16.0577,46000.0
2009-11-23 15:05:00,26.4,26.41,26.4,26.4,15200.0,16.0577,16.0638,16.0577,16.0577,15200.0
2009-11-23 15:10:00,26.4,26.41,26.4,26.41,29000.0,16.0577,16.0638,16.0577,16.0638,29000.0
2009-11-23 15:15:00,26.41,26.42,26.38,26.38,35400.0,16.0638,16.0699,16.0455,16.0455,35400.0
2009-11-23 15:20:00,26.38,26.4,26.38,26.39,31400.0,16.0455,16.0577,16.0455,16.0516,31400.0
2009-11-23 15:25:00,26.38,26.4,26.38,26.4,29800.0,16.0455,16.0577,16.0455,16.0577,29800.0
2009-11-23 15:30:00,26.39,26.41,26.38,26.38,26200.0,16.0516,16.0638,16.0455,16.0455,26200.0
2009-11-23 15:35:00,26.38,26.38,26.35,26.35,41000.0,16.0455,16.0455,16.0273,16.0273,41000.0
2009-11-23 15:40:00,26.35,26.38,26.35,26.38,54600.0,16.0273,16.0455,16.0273,16.0455,54600.0
2009-11-23 15:45:00,26.38,26.39,26.36,26.39,79800.0,16.0455,16.0516,16.0334,16.0516,79800.0
2009-11-23 15:50:00,26.39,26.39,26.36,26.37,142400.0,16.0516,16.0516,16.0334,16.0395,142400.0
2009-11-23 15:55:00,26.38,26.41,26.37,26.4,251800.0,16.0455,16.0638,16.0395,16.0577,251800.0
2009-11-24 09:30:00,26.49,26.59,26.39,26.39,60600.0,16.1125,16.1733,16.0516,16.0516,60600.0
2009-11-24 09:35:00,26.4,26.4,26.35,26.36,22800.0,16.0577,16.0577,16.0273,16.0334,22800.0
2009-11-24 09:40:00,26.36,26.41,26.32,26.32,22000.0,16.0334,16.0638,16.0091,16.0091,22000.0
2009-11-24 09:45:00,26.31,26.33,26.3,26.32,14800.0,16.003,16.0151,15.9969,16.0091,14800.0
2009-11-24 09:50:00,26.32,26.32,26.3,26.31,25200.0,16.0091,16.0091,15.9969,16.003,25200.0
2009-11-24 09:55:00,26.32,26.32,26.27,26.27,25200.0,16.0091,16.0091,15.9786,15.9786,25200.0
2009-11-24 10:00:00,26.28,26.36,26.28,26.3,45800.0,15.9847,16.0334,15.9847,15.9969,45800.0
2009-11-24 10:05:00,26.31,26.35,26.28,26.29,25000.0,16.003,16.0273,15.9847,15.9908,25000.0
2009-11-24 10:10:00,26.29,26.35,26.27,26.34,20200.0,15.9908,16.0273,15.9786,16.0212,20200.0
2009-11-24 10:15:00,26.34,26.36,26.33,26.36,12800.0,16.0212,16.0334,16.0151,16.0334,12800.0
2009-11-24 10:20:00,26.36,26.38,26.35,26.36,10600.0,16.0334,16.0455,16.0273,16.0334,10600.0
2009-11-24 10:25:00,26.36,26.38,26.35,26.38,5000.0,16.0334,16.0455,16.0273,16.0455,5000.0
2009-11-24 10:30:00,26.37,26.41,26.37,26.39,32000.0,16.0395,16.0638,16.0395,16.0516,32000.0
2009-11-24 10:35:00,26.4,26.44,26.39,26.44,15800.0,16.0577,16.082,16.0516,16.082,15800.0
2009-11-24 10:40:00,26.45,26.51,26.44,26.5,20200.0,16.0881,16.1246,16.082,16.1185,20200.0
2009-11-24 10:45:00,26.51,26.56,26.51,26.54,30400.0,16.1246,16.155,16.1246,16.1429,30400.0
2009-11-24 10:50:00,26.54,26.55,26.53,26.54,15200.0,16.1429,16.149,16.1368,16.1429,15200.0
2009-11-24 10:55:00,26.54,26.55,26.53,26.53,12000.0,16.1429,16.149,16.1368,16.1368,12000.0
2009-11-24 11:00:00,26.53,26.54,26.52,26.53,9400.0,16.1368,16.1429,16.1307,16.1368,9400.0
2009-11-24 11:05:00,26.53,26.55,26.53,26.55,10000.0,16.1368,16.149,16.1368,16.149,10000.0
2009-11-24 11:10:00,26.55,26.55,26.5,26.52,14800.0,16.149,16.149,16.1185,16.1307,14800.0
2009-11-24 11:15:00,26.52,26.52,26.48,26.49,10200.0,16.1307,16.1307,16.1064,16.1125,10200.0
2009-11-24 11:20:00,26.48,26.49,26.47,26.47,17000.0,16.1064,16.1125,16.1003,16.1003,17000.0
2009-11-24 11:25:00,26.48,26.48,26.46,26.47,14600.0,16.1064,16.1064,16.0942,16.1003,14600.0
2009-11-24 11:30:00,26.47,26.48,26.45,26.48,36600.0,16.1003,16.1064,16.0881,16.1064,36600.0
2009-11-24 11:35:00,26.47,26.5,26.47,26.5,23000.0,16.1003,16.1185,16.1003,16.1185,23000.0
2009-11-24 11:40:00,26.5,26.53,26.5,26.51,16400.0,16.1185,16.1368,16.1185,16.1246,16400.0
2009-11-24 11:45:00,26.52,26.55,26.52,26.55,12200.0,16.1307,16.149,16.1307,16.149,12200.0
2009-11-24 11:50:00,26.55,26.58,26.54,26.58,18200.0,16.149,16.1672,16.1429,16.1672,18200.0
2009-11-24 11:55:00,26.58,26.6,26.58,26.6,18200.0,16.1672,16.1794,16.1672,16.1794,18200.0
2009-11-24 12:00:00,26.6,26.6,26.58,26.59,42600.0,16.1794,16.1794,16.1672,16.1733,42600.0
2009-11-24 12:05:00,26.59,26.61,26.59,26.61,29200.0,16.1733,16.1854,16.1733,16.1854,29200.0
2009-11-24 12:10:00,26.61,26.64,26.61,26.62,18000.0,16.1854,16.2037,16.1854,16.1915,18000.0
2009-11-24 12:15:00,26.62,26.63,26.61,26.61,18800.0,16.1915,16.1976,16.1854,16.1854,18800.0
2009-11-24 12:20:00,26.61,26.63,26.61,26.63,30200.0,16.1854,16.1976,16.1854,16.1976,30200.0
2009-11-24 12:25:00,26.63,26.63,26.61,26.62,19000.0,16.1976,16.1976,16.1854,16.1915,19000.0
2009-11-24 12:30:00,26.62,26.63,26.61,26.63,18600.0,16.1915,16.1976,16.1854,16.1976,18600.0
2009-11-24 12:35:00,26.63,26.63,26.62,26.62,7800.0,16.1976,16.1976,16.1915,16.1915,7800.0
2009-11-24 12:40:00,26.62,26.63,26.61,26.61,21800.0,16.1915,16.1976,16.1854,16.1854,21800.0
2009-11-24 12:45:00,26.6,26.61,26.6,26.61,15200.0,16.1794,16.1854,16.1794,16.1854,15200.0
2009-11-24 12:50:00,26.61,26.61,26.61,26.61,11800.0,16.1854,16.1854,16.1854,16.1854,11800.0
2009-11-24 12:55:00,26.61,26.62,26.6,26.61,67800.0,16.1854,16.1915,16.1794,16.1854,67800.0
2009-11-24 13:00:00,26.61,26.61,26.6,26.6,25800.0,16.1854,16.1854,16.1794,16.1794,25800.0
2009-11-24 13:05:00,26.6,26.66,26.6,26.65,52200.0,16.1794,16.2159,16.1794,16.2098,52200.0
2009-11-24 13:10:00,26.65,26.66,26.65,26.66,14800.0,16.2098,16.2159,16.2098,16.2159,14800.0
2009-11-24 13:15:00,26.66,26.66,26.65,26.66,16200.0,16.2159,16.2159,16.2098,16.2159,16200.0
2009-11-24 13:20:00,26.66,26.68,26.66,26.67,27600.0,16.2159,16.228,16.2159,16.2219,27600.0
2009-11-24 13:25:00,26.67,26.67,26.66,26.67,8200.0,16.2219,16.2219,16.2159,16.2219,8200.0
2009-11-24 13:30:00,26.67,26.68,26.66,26.68,12200.0,16.2219,16.228,16.2159,16.228,12200.0
2009-11-24 13:35:00,26.68,26.68,26.67,26.67,15600.0,16.228,16.228,16.2219,16.2219,15600.0
2009-11-24 13:40:00,26.67,26.67,26.64,26.66,24800.0,16.2219,16.2219,16.2037,16.2159,24800.0
2009-11-24 13:45:00,26.66,26.66,26.65,26.65,12400.0,16.2159,16.2159,16.2098,16.2098,12400.0
2009-11-24 13:50:00,26.65,26.65,26.61,26.61,21600.0,16.2098,16.2098,16.1854,16.1854,21600.0
2009-11-24 13:55:00,26.61,26.61,26.6,26.6,25400.0,16.1854,16.1854,16.1794,16.1794,25400.0
2009-11-24 14:00:00,26.61,26.61,26.59,26.6,28800.0,16.1854,16.1854,16.1733,16.1794,28800.0
2009-11-24 14:05:00,26.6,26.64,26.6,26.62,37000.0,16.1794,16.2037,16.1794,16.1915,37000.0
2009-11-24 14:10:00,26.62,26.63,26.61,26.63,43400.0,16.1915,16.1976,16.1854,16.1976,43400.0
2009-11-24 14:15:00,26.63,26.64,26.62,26.63,16400.0,16.1976,16.2037,16.1915,16.1976,16400.0
2009-11-24 14:20:00,26.63,26.67,26.61,26.65,28400.0,16.1976,16.2219,16.1854,16.2098,28400.0
2009-11-24 14:25:00,26.66,26.67,26.65,26.66,15200.0,16.2159,16.2219,16.2098,16.2159,15200.0
2009-11-24 14:30:00,26.66,26.68,26.65,26.66,27200.0,16.2159,16.228,16.2098,16.2159,27200.0
2009-11-24 14:35:00,26.67,26.68,26.66,26.68,25800.0,16.2219,16.228,16.2159,16.228,25800.0
2009-11-24 14:40:00,26.68,26.72,26.67,26.7,72400.0,16.228,16.2524,16.2219,16.2402,72400.0
2009-11-24 14:45:00,26.69,26.72,26.68,26.71,31400.0,16.2341,16.2524,16.228,16.2463,31400.0
2009-11-24 14:50:00,26.72,26.73,26.71,26.73,20200.0,16.2524,16.2584,16.2463,16.2584,20200.0
2009-11-24 14:55:00,26.72,26.74,26.72,26.74,16000.0,16.2524,16.2645,16.2524,16.2645,16000.0
2009-11-24 15:00:00,26.74,26.75,26.73,26.73,38200.0,16.2645,16.2706,16.2584,16.2584,38200.0
2009-11-24 15:05:00,26.74,26.75,26.72,26.73,35800.0,16.2645,16.2706,16.2524,16.2584,35800.0
2009-11-24 15:10:00,26.72,26.73,26.66,26.66,49800.0,16.2524,16.2584,16.2159,16.2159,49800.0
2009-11-24 15:15:00,26.66,26.67,26.65,26.65,52400.0,16.2159,16.2219,16.2098,16.2098,52400.0
2009-11-24 15:20:00,26.65,26.69,26.65,26.69,45200.0,16.2098,16.2341,16.2098,16.2341,45200.0
2009-11-24 15:25:00,26.69,26.72,26.68,26.72,39000.0,16.2341,16.2524,16.228,16.2524,39000.0
2009-11-24 15:30:00,26.72,26.73,26.71,26.72,62400.0,16.2524,16.2584,16.2463,16.2524,62400.0
2009-11-24 15:35:00,26.71,26.72,26.68,26.72,115400.0,16.2463,16.2524,16.228,16.2524,115400.0
2009-11-24 15:40:00,26.72,26.74,26.7,26.73,106600.0,16.2524,16.2645,16.2402,16.2584,106600.0
2009-11-24 15:45:00,26.72,26.73,26.68,26.68,59400.0,16.2524,16.2584,16.228,16.228,59400.0
2009-11-24 15:50:00,26.68,26.7,26.68,26.7,92800.0,16.228,16.2402,16.228,16.2402,92800.0
2009-11-24 15:55:00,26.7,26.72,26.68,26.71,173600.0,16.2402,16.2524,16.228,16.2463,173600.0
2009-11-25 09:30:00,26.8,26.8,26.61,26.64,31600.0,16.301,16.301,16.1854,16.2037,31600.0
2009-11-25 09:35:00,26.63,26.76,26.62,26.7,37800.0,16.1976,16.2767,16.1915,16.2402,37800.0
2009-11-25 09:40:00,26.7,26.72,26.66,26.72,26800.0,16.2402,16.2524,16.2159,16.2524,26800.0
2009-11-25 09:45:00,26.7,26.73,26.7,26.72,9200.0,16.2402,16.2584,16.2402,16.2524,9200.0
2009-11-25 09:50:00,26.71,26.71,26.68,26.7,4600.0,16.2463,16.2463,16.228,16.2402,4600.0
2009-11-25 09:55:00,26.7,26.72,26.67,26.71,24000.0,16.2402,16.2524,16.2219,16.2463,24000.0
2009-11-25 10:00:00,26.71,26.75,26.69,26.69,18000.0,16.2463,16.2706,16.2341,16.2341,18000.0
2009-11-25 10:05:00,26.68,26.72,26.68,26.71,22000.0,16.228,16.2524,16.228,16.2463,22000.0
2009-11-25 10:10:00,26.7,26.71,26.68,26.7,27600.0,16.2402,16.2463,16.228,16.2402,27600.0
2009-11-25 10:15:00,26.71,26.75,26.71,26.74,15800.0,16.2463,16.2706,16.2463,16.2645,15800.0
2009-11-25 10:20:00,26.75,26.77,26.73,26.74,28200.0,16.2706,16.2828,16.2584,16.2645,28200.0
2009-11-25 10:25:00,26.73,26.74,26.71,26.74,20200.0,16.2584,16.2645,16.2463,16.2645,20200.0
2009-11-25 10:30:00,26.74,26.79,26.74,26.77,16200.0,16.2645,16.2949,16.2645,16.2828,16200.0
2009-11-25 10:35:00,26.76,26.79,26.75,26.79,13800.0,16.2767,16.2949,16.2706,16.2949,13800.0
2009-11-25 10:40:00,26.79,26.83,26.79,26.83,23000.0,16.2949,16.3193,16.2949,16.3193,23000.0
2009-11-25 10:45:00,26.82,26.85,26.82,26.84,17000.0,16.3132,16.3314,16.3132,16.3253,17000.0
2009-11-25 10:50:00,26.84,26.85,26.83,26.85,11400.0,16.3253,16.3314,16.3193,16.3314,11400.0
2009-11-25 10:55:00,26.85,26.86,26.84,26.85,15600.0,16.3314,16.3375,16.3253,16.3314,15600.0
2009-11-25 11:00:00,26.85,26.86,26.84,26.86,18200.0,16.3314,16.3375,16.3253,16.3375,18200.0
2009-11-25 11:05:00,26.86,26.88,26.85,26.87,30600.0,16.3375,16.3497,16.3314,16.3436,30600.0
2009-11-25 11:10:00,26.88,26.88,26.86,26.88,8400.0,16.3497,16.3497,16.3375,16.3497,8400.0
2009-11-25 11:15:00,26.89,26.91,26.88,26.9,23000.0,16.3558,16.3679,16.3497,16.3618,23000.0
2009-11-25 11:20:00,26.91,26.93,26.9,26.93,10600.0,16.3679,16.3801,16.3618,16.3801,10600.0
2009-11-25 11:25:00,26.92,26.95,26.92,26.95,19200.0,16.374,16.3922,16.374,16.3922,19200.0
2009-11-25 11:30:00,26.95,26.96,26.91,26.91,38200.0,16.3922,16.3983,16.3679,16.3679,38200.0
2009-11-25 11:35:00,26.91,26.91,26.87,26.87,23800.0,16.3679,16.3679,16.3436,16.3436,23800.0
2009-11-25 11:40:00,26.88,26.88,26.86,26.88,8200.0,16.3497,16.3497,16.3375,16.3497,8200.0
2009-11-25 11:45:00,26.88,26.88,26.85,26.85,10200.0,16.3497,16.3497,16.3314,16.3314,10200.0
2009-11-25 11:50:00,26.84,26.86,26.83,26.84,10400.0,16.3253,16.3375,16.3193,16.3253,10400.0
2009-11-25 11:55:00,26.84,26.85,26.84,26.84,5200.0,16.3253,16.3314,16.3253,16.3253,5200.0
2009-11-25 12:00:00,26.84,26.84,26.83,26.83,8200.0,16.3253,16.3253,16.3193,16.3193,8200.0
2009-11-25 12:05:00,26.83,26.83,26.82,26.83,24400.0,16.3193,16.3193,16.3132,16.3193,24400.0
2009-11-25 12:10:00,26.82,26.84,26.82,26.83,14600.0,16.3132,16.3253,16.3132,16.3193,14600.0
2009-11-25 12:15:00,26.84,26.86,26.84,26.86,5000.0,16.3253,16.3375,16.3253,16.3375,5000.0
2009-11-25 12:20:00,26.85,26.86,26.85,26.86,7200.0,16.3314,16.3375,16.3314,16.3375,7200.0
2009-11-25 12:25:00,26.86,26.86,26.84,26.85,5000.0,16.3375,16.3375,16.3253,16.3314,5000.0
2009-11-25 12:30:00,26.85,26.85,26.83,26.83,6200.0,16.3314,16.3314,16.3193,16.3193,6200.0
2009-11-25 12:35:00,26.83,26.85,26.83,26.84,15400.0,16.3193,16.3314,16.3193,16.3253,15400.0
2009-11-25 12:40:00,26.84,26.89,26.84,26.89,16400.0,16.3253,16.3558,16.3253,16.3558,16400.0
2009-11-25 12:45:00,26.89,26.93,26.89,26.92,44800.0,16.3558,16.3801,16.3558,16.374,44800.0
2009-11-25 12:50:00,26.93,26.93,26.91,26.93,17200.0,16.3801,16.3801,16.3679,16.3801,17200.0
2009-11-25 12:55:00,26.92,26.93,26.92,26.92,9400.0,16.374,16.3801,16.374,16.374,9400.0
2009-11-25 13:00:00,26.92,26.93,26.92,26.93,7400.0,16.374,16.3801,16.374,16.3801,7400.0
2009-11-25 13:05:00,26.93,26.93,26.92,26.93,6000.0,16.3801,16.3801,16.374,16.3801,6000.0
2009-11-25 13:10:00,26.93,26.94,26.93,26.93,13600.0,16.3801,16.3862,16.3801,16.3801,13600.0
2009-11-25 13:15:00,26.93,26.97,26.93,26.97,23600.0,16.3801,16.4044,16.3801,16.4044,23600.0
2009-11-25 13:20:00,26.97,26.98,26.97,26.98,20600.0,16.4044,16.4105,16.4044,16.4105,20600.0
2009-11-25 13:25:00,26.98,26.99,26.97,26.98,12200.0,16.4105,16.4166,16.4044,16.4105,12200.0
2009-11-25 13:30:00,26.99,26.99,26.96,26.96,15400.0,16.4166,16.4166,16.3983,16.3983,15400.0
2009-11-25 13:35:00,26.96,26.98,26.95,26.96,44000.0,16.3983,16.4105,16.3922,16.3983,44000.0
2009-11-25 13:40:00,26.96,26.96,26.95,26.95,8000.0,16.3983,16.3983,16.3922,16.3922,8000.0
2009-11-25 13:45:00,26.95,26.99,26.95,26.98,15600.0,16.3922,16.4166,16.3922,16.4105,15600.0
2009-11-25 13:50:00,26.98,27.0,26.98,27.0,23800.0,16.4105,16.4227,16.4105,16.4227,23800.0
2009-11-25 13:55:00,27.0,27.0,26.99,26.99,6800.0,16.4227,16.4227,16.4166,16.4166,6800.0
2009-11-25 14:00:00,26.99,27.0,26.97,26.97,9600.0,16.4166,16.4227,16.4044,16.4044,9600.0
2009-11-25 14:05:00,26.97,26.98,26.93,26.93,17000.0,16.4044,16.4105,16.3801,16.3801,17000.0
2009-11-25 14:10:00,26.93,26.96,26.93,26.95,9000.0,16.3801,16.3983,16.3801,16.3922,9000.0
2009-11-25 14:15:00,26.96,26.96,26.93,26.93,14200.0,16.3983,16.3983,16.3801,16.3801,14200.0
2009-11-25 14:20:00,26.93,26.94,26.93,26.93,23800.0,16.3801,16.3862,16.3801,16.3801,23800.0
2009-11-25 14:25:00,26.93,26.96,26.93,26.96,17800.0,16.3801,16.3983,16.3801,16.3983,17800.0
2009-11-25 14:30:00,26.95,26.96,26.95,26.96,12200.0,16.3922,16.3983,16.3922,16.3983,12200.0
2009-11-25 14:35:00,26.96,26.96,26.93,26.93,21000.0,16.3983,16.3983,16.3801,16.3801,21000.0
2009-11-25 14:40:00,26.94,26.95,26.93,26.93,27800.0,16.3862,16.3922,16.3801,16.3801,27800.0
2009-11-25 14:45:00,26.94,27.0,26.93,26.99,41800.0,16.3862,16.4227,16.3801,16.4166,41800.0
2009-11-25 14:50:00,26.99,26.99,26.98,26.98,15400.0,16.4166,16.4166,16.4105,16.4105,15400.0
2009-11-25 14:55:00,26.98,26.98,26.95,26.95,42200.0,16.4105,16.4105,16.3922,16.3922,42200.0
2009-11-25 15:00:00,26.95,26.95,26.93,26.93,31800.0,16.3922,16.3922,16.3801,16.3801,31800.0
2009-11-25 15:05:00,26.93,26.94,26.92,26.92,21000.0,16.3801,16.3862,16.374,16.374,21000.0
2009-11-25 15:10:00,26.92,26.92,26.89,26.9,19400.0,16.374,16.374,16.3558,16.3618,19400.0
2009-11-25 15:15:00,26.9,26.93,26.89,26.93,71600.0,16.3618,16.3801,16.3558,16.3801,71600.0
2009-11-25 15:20:00,26.93,26.93,26.89,26.89,63200.0,16.3801,16.3801,16.3558,16.3558,63200.0
2009-11-25 15:25:00,26.89,26.91,26.89,26.89,40400.0,16.3558,16.3679,16.3558,16.3558,40400.0
2009-11-25 15:30:00,26.89,26.89,26.87,26.88,43600.0,16.3558,16.3558,16.3436,16.3497,43600.0
2009-11-25 15:35:00,26.88,26.9,26.87,26.89,52400.0,16.3497,16.3618,16.3436,16.3558,52400.0
2009-11-25 15:40:00,26.89,26.91,26.89,26.9,67400.0,16.3558,16.3679,16.3558,16.3618,67400.0
2009-11-25 15:45:00,26.9,26.91,26.87,26.89,53400.0,16.3618,16.3679,16.3436,16.3558,53400.0
2009-11-25 15:50:00,26.89,26.9,26.86,26.89,94000.0,16.3558,16.3618,16.3375,16.3558,94000.0
2009-11-25 15:55:00,26.89,26.92,26.87,26.91,121000.0,16.3558,16.374,16.3436,16.3679,121000.0
2009-11-27 09:30:00,26.52,26.52,26.15,26.25,44400.0,16.1307,16.1307,15.9057,15.9665,44400.0
2009-11-27 09:35:00,26.25,26.25,26.2,26.21,30000.0,15.9665,15.9665,15.9361,15.9421,30000.0
2009-11-27 09:40:00,26.21,26.23,26.16,26.2,31000.0,15.9421,15.9543,15.9117,15.9361,31000.0
2009-11-27 09:45:00,26.18,26.28,26.17,26.24,23600.0,15.9239,15.9847,15.9178,15.9604,23600.0
2009-11-27 09:50:00,26.25,26.28,26.24,26.28,7000.0,15.9665,15.9847,15.9604,15.9847,7000.0
2009-11-27 09:55:00,26.25,26.3,26.21,26.21,16200.0,15.9665,15.9969,15.9421,15.9421,16200.0
2009-11-27 10:00:00,26.22,26.33,26.21,26.28,27800.0,15.9482,16.0151,15.9421,15.9847,27800.0
2009-11-27 10:05:00,26.27,26.3,26.27,26.27,17000.0,15.9786,15.9969,15.9786,15.9786,17000.0
2009-11-27 10:10:00,26.28,26.32,26.27,26.29,11800.0,15.9847,16.0091,15.9786,15.9908,11800.0
2009-11-27 10:15:00,26.31,26.32,26.28,26.29,12200.0,16.003,16.0091,15.9847,15.9908,12200.0
2009-11-27 10:20:00,26.28,26.32,26.27,26.3,27800.0,15.9847,16.0091,15.9786,15.9969,27800.0
2009-11-27 10:25:00,26.31,26.32,26.3,26.31,20800.0,16.003,16.0091,15.9969,16.003,20800.0
2009-11-27 10:30:00,26.3,26.32,26.28,26.32,15200.0,15.9969,16.0091,15.9847,16.0091,15200.0
2009-11-27 10:35:00,26.32,26.37,26.32,26.36,12400.0,16.0091,16.0395,16.0091,16.0334,12400.0
2009-11-27 10:40:00,26.37,26.48,26.36,26.48,15000.0,16.0395,16.1064,16.0334,16.1064,15000.0
2009-11-27 10:45:00,26.48,26.51,26.46,26.51,16000.0,16.1064,16.1246,16.0942,16.1246,16000.0
2009-11-27 10:50:00,26.5,26.56,26.5,26.52,11800.0,16.1185,16.155,16.1185,16.1307,11800.0
2009-11-27 10:55:00,26.52,26.54,26.52,26.54,8000.0,16.1307,16.1429,16.1307,16.1429,8000.0
2009-11-27 11:00:00,26.55,26.58,26.54,26.55,12200.0,16.149,16.1672,16.1429,16.149,12200.0
2009-11-27 11:05:00,26.55,26.57,26.51,26.51,11200.0,16.149,16.1611,16.1246,16.1246,11200.0
2009-11-27 11:10:00,26.51,26.51,26.41,26.41,9200.0,16.1246,16.1246,16.0638,16.0638,9200.0
2009-11-27 11:15:00,26.41,26.42,26.39,26.39,5200.0,16.0638,16.0699,16.0516,16.0516,5200.0
2009-11-27 11:20:00,26.38,26.38,26.36,26.36,7800.0,16.0455,16.0455,16.0334,16.0334,7800.0
2009-11-27 11:25:00,26.36,26.36,26.35,26.35,8400.0,16.0334,16.0334,16.0273,16.0273,8400.0
2009-11-27 11:30:00,26.35,26.36,26.33,26.34,13800.0,16.0273,16.0334,16.0151,16.0212,13800.0
2009-11-27 11:35:00,26.34,26.36,26.34,26.35,11000.0,16.0212,16.0334,16.0212,16.0273,11000.0
2009-11-27 11:40:00,26.35,26.36,26.34,26.35,13000.0,16.0273,16.0334,16.0212,16.0273,13000.0
2009-11-27 11:45:00,26.35,26.36,26.34,26.34,7800.0,16.0273,16.0334,16.0212,16.0212,7800.0
2009-11-27 11:50:00,26.34,26.36,26.34,26.36,14400.0,16.0212,16.0334,16.0212,16.0334,14400.0
2009-11-27 11:55:00,26.36,26.36,26.34,26.34,9600.0,16.0334,16.0334,16.0212,16.0212,9600.0
2009-11-27 12:00:00,26.35,26.36,26.34,26.34,12400.0,16.0273,16.0334,16.0212,16.0212,12400.0
2009-11-27 12:05:00,26.34,26.36,26.32,26.34,12000.0,16.0212,16.0334,16.0091,16.0212,12000.0
2009-11-27 12:10:00,26.34,26.35,26.34,26.35,8400.0,16.0212,16.0273,16.0212,16.0273,8400.0
2009-11-27 12:15:00,26.35,26.36,26.34,26.34,13600.0,16.0273,16.0334,16.0212,16.0212,13600.0
2009-11-27 12:20:00,26.34,26.35,26.33,26.35,11400.0,16.0212,16.0273,16.0151,16.0273,11400.0
2009-11-27 12:25:00,26.35,26.36,26.33,26.36,15000.0,16.0273,16.0334,16.0151,16.0334,15000.0
2009-11-27 12:30:00,26.35,26.36,26.34,26.35,33200.0,16.0273,16.0334,16.0212,16.0273,33200.0
2009-11-27 12:35:00,26.35,26.35,26.34,26.35,6400.0,16.0273,16.0273,16.0212,16.0273,6400.0
2009-11-27 12:40:00,26.35,26.36,26.35,26.36,28600.0,16.0273,16.0334,16.0273,16.0334,28600.0
2009-11-27 12:45:00,26.36,26.46,26.36,26.44,53800.0,16.0334,16.0942,16.0334,16.082,53800.0
2009-11-27 12:50:00,26.44,26.45,26.42,26.42,54200.0,16.082,16.0881,16.0699,16.0699,54200.0
2009-11-27 12:55:00,26.42,26.42,26.31,26.34,98400.0,16.0699,16.0699,16.003,16.0212,98400.0
2009-11-30 09:30:00,26.31,26.35,26.25,26.25,16600.0,16.003,16.0273,15.9665,15.9665,16600.0
2009-11-30 09:35:00,26.23,26.31,26.2,26.3,23000.0,15.9543,16.003,15.9361,15.9969,23000.0
2009-11-30 09:40:00,26.29,26.4,26.24,26.4,43600.0,15.9908,16.0577,15.9604,16.0577,43600.0
2009-11-30 09:45:00,26.36,26.39,26.3,26.3,18200.0,16.0334,16.0516,15.9969,15.9969,18200.0
2009-11-30 09:50:00,26.3,26.3,26.22,26.28,15000.0,15.9969,15.9969,15.9482,15.9847,15000.0
2009-11-30 09:55:00,26.27,26.3,26.27,26.29,11400.0,15.9786,15.9969,15.9786,15.9908,11400.0
2009-11-30 10:00:00,26.31,26.33,26.3,26.32,13400.0,16.003,16.0151,15.9969,16.0091,13400.0
2009-11-30 10:05:00,26.31,26.33,26.28,26.33,37000.0,16.003,16.0151,15.9847,16.0151,37000.0
2009-11-30 10:10:00,26.32,26.38,26.31,26.36,26200.0,16.0091,16.0455,16.003,16.0334,26200.0
2009-11-30 10:15:00,26.35,26.38,26.34,26.35,12800.0,16.0273,16.0455,16.0212,16.0273,12800.0
2009-11-30 10:20:00,26.36,26.37,26.34,26.34,9600.0,16.0334,16.0395,16.0212,16.0212,9600.0
2009-11-30 10:25:00,26.34,26.4,26.33,26.38,14000.0,16.0212,16.0577,16.0151,16.0455,14000.0
2009-11-30 10:30:00,26.39,26.43,26.39,26.4,20400.0,16.0516,16.076,16.0516,16.0577,20400.0
2009-11-30 10:35:00,26.4,26.42,26.39,26.39,10000.0,16.0577,16.0699,16.0516,16.0516,10000.0
2009-11-30 10:40:00,26.4,26.42,26.4,26.42,13200.0,16.0577,16.0699,16.0577,16.0699,13200.0
2009-11-30 10:45:00,26.39,26.4,26.36,26.37,9000.0,16.0516,16.0577,16.0334,16.0395,9000.0
2009-11-30 10:50:00,26.36,26.39,26.36,26.39,10200.0,16.0334,16.0516,16.0334,16.0516,10200.0
2009-11-30 10:55:00,26.4,26.4,26.38,26.4,16400.0,16.0577,16.0577,16.0455,16.0577,16400.0
2009-11-30 11:00:00,26.4,26.4,26.36,26.4,22600.0,16.0577,16.0577,16.0334,16.0577,22600.0
2009-11-30 11:05:00,26.4,26.43,26.39,26.43,17000.0,16.0577,16.076,16.0516,16.076,17000.0
2009-11-30 11:10:00,26.42,26.42,26.37,26.39,20000.0,16.0699,16.0699,16.0395,16.0516,20000.0
2009-11-30 11:15:00,26.39,26.4,26.35,26.37,17400.0,16.0516,16.0577,16.0273,16.0395,17400.0
2009-11-30 11:20:00,26.37,26.38,26.36,26.36,9400.0,16.0395,16.0455,16.0334,16.0334,9400.0
2009-11-30 11:25:00,26.36,26.38,26.34,26.35,11600.0,16.0334,16.0455,16.0212,16.0273,11600.0
2009-11-30 11:30:00,26.35,26.35,26.29,26.32,21400.0,16.0273,16.0273,15.9908,16.0091,21400.0
2009-11-30 11:35:00,26.32,26.34,26.29,26.33,16600.0,16.0091,16.0212,15.9908,16.0151,16600.0
2009-11-30 11:40:00,26.35,26.36,26.34,26.36,10600.0,16.0273,16.0334,16.0212,16.0334,10600.0
2009-11-30 11:45:00,26.36,26.38,26.35,26.36,16800.0,16.0334,16.0455,16.0273,16.0334,16800.0
2009-11-30 11:50:00,26.36,26.37,26.33,26.36,19800.0,16.0334,16.0395,16.0151,16.0334,19800.0
2009-11-30 11:55:00,26.36,26.38,26.35,26.36,6800.0,16.0334,16.0455,16.0273,16.0334,6800.0
2009-11-30 12:00:00,26.38,26.43,26.38,26.42,14200.0,16.0455,16.076,16.0455,16.0699,14200.0
2009-11-30 12:05:00,26.42,26.42,26.39,26.4,17400.0,16.0699,16.0699,16.0516,16.0577,17400.0
2009-11-30 12:10:00,26.4,26.41,26.38,26.41,15000.0,16.0577,16.0638,16.0455,16.0638,15000.0
2009-11-30 12:15:00,26.41,26.46,26.4,26.44,18200.0,16.0638,16.0942,16.0577,16.082,18200.0
2009-11-30 12:20:00,26.43,26.44,26.41,26.43,12000.0,16.076,16.082,16.0638,16.076,12000.0
2009-11-30 12:25:00,26.43,26.43,26.42,26.43,12000.0,16.076,16.076,16.0699,16.076,12000.0
2009-11-30 12:30:00,26.43,26.43,26.38,26.4,19200.0,16.076,16.076,16.0455,16.0577,19200.0
2009-11-30 12:35:00,26.4,26.43,26.4,26.43,9400.0,16.0577,16.076,16.0577,16.076,9400.0
2009-11-30 12:40:00,26.43,26.43,26.38,26.39,17600.0,16.076,16.076,16.0455,16.0516,17600.0
2009-11-30 12:45:00,26.4,26.43,26.4,26.43,17000.0,16.0577,16.076,16.0577,16.076,17000.0
2009-11-30 12:50:00,26.43,26.43,26.42,26.43,7600.0,16.076,16.076,16.0699,16.076,7600.0
2009-11-30 12:55:00,26.43,26.44,26.42,26.43,11800.0,16.076,16.082,16.0699,16.076,11800.0
2009-11-30 13:00:00,26.43,26.45,26.43,26.45,15800.0,16.076,16.0881,16.076,16.0881,15800.0
2009-11-30 13:05:00,26.45,26.46,26.45,26.45,9200.0,16.0881,16.0942,16.0881,16.0881,9200.0
2009-11-30 13:10:00,26.45,26.45,26.41,26.41,25800.0,16.0881,16.0881,16.0638,16.0638,25800.0
2009-11-30 13:15:00,26.42,26.44,26.4,26.44,11200.0,16.0699,16.082,16.0577,16.082,11200.0
2009-11-30 13:20:00,26.45,26.47,26.45,26.45,15000.0,16.0881,16.1003,16.0881,16.0881,15000.0
2009-11-30 13:25:00,26.46,26.46,26.45,26.46,8200.0,16.0942,16.0942,16.0881,16.0942,8200.0
2009-11-30 13:30:00,26.46,26.48,26.44,26.44,21000.0,16.0942,16.1064,16.082,16.082,21000.0
2009-11-30 13:35:00,26.44,26.46,26.42,26.43,16000.0,16.082,16.0942,16.0699,16.076,16000.0
2009-11-30 13:40:00,26.43,26.43,26.39,26.41,22400.0,16.076,16.076,16.0516,16.0638,22400.0
2009-11-30 13:45:00,26.41,26.43,26.4,26.43,14400.0,16.0638,16.076,16.0577,16.076,14400.0
2009-11-30 13:50:00,26.43,26.47,26.43,26.43,15800.0,16.076,16.1003,16.076,16.076,15800.0
2009-11-30 13:55:00,26.43,26.44,26.42,26.42,19400.0,16.076,16.082,16.0699,16.0699,19400.0
2009-11-30 14:00:00,26.42,26.43,26.41,26.43,8200.0,16.0699,16.076,16.0638,16.076,8200.0
2009-11-30 14:05:00,26.43,26.44,26.41,26.42,26200.0,16.076,16.082,16.0638,16.0699,26200.0
2009-11-30 14:10:00,26.42,26.43,26.41,26.43,9400.0,16.0699,16.076,16.0638,16.076,9400.0
2009-11-30 14:15:00,26.43,26.46,26.43,26.45,17600.0,16.076,16.0942,16.076,16.0881,17600.0
2009-11-30 14:20:00,26.45,26.45,26.42,26.44,19600.0,16.0881,16.0881,16.0699,16.082,19600.0
2009-11-30 14:25:00,26.43,26.45,26.42,26.45,17800.0,16.076,16.0881,16.0699,16.0881,17800.0
2009-11-30 14:30:00,26.45,26.46,26.43,26.45,23600.0,16.0881,16.0942,16.076,16.0881,23600.0
2009-11-30 14:35:00,26.45,26.46,26.43,26.44,15800.0,16.0881,16.0942,16.076,16.082,15800.0
2009-11-30 14:40:00,26.43,26.46,26.43,26.45,16800.0,16.076,16.0942,16.076,16.0881,16800.0
2009-11-30 14:45:00,26.45,26.46,26.44,26.45,19000.0,16.0881,16.0942,16.082,16.0881,19000.0
2009-11-30 14:50:00,26.45,26.45,26.41,26.42,23000.0,16.0881,16.0881,16.0638,16.0699,23000.0
2009-11-30 14:55:00,26.42,26.45,26.42,26.43,16600.0,16.0699,16.0881,16.0699,16.076,16600.0
2009-11-30 15:00:00,26.43,26.45,26.43,26.45,26000.0,16.076,16.0881,16.076,16.0881,26000.0
2009-11-30 15:05:00,26.45,26.47,26.44,26.47,29200.0,16.0881,16.1003,16.082,16.1003,29200.0
2009-11-30 15:10:00,26.47,26.48,26.46,26.48,53000.0,16.1003,16.1064,16.0942,16.1064,53000.0
2009-11-30 15:15:00,26.48,26.53,26.47,26.53,29600.0,16.1064,16.1368,16.1003,16.1368,29600.0
2009-11-30 15:20:00,26.53,26.53,26.5,26.52,27800.0,16.1368,16.1368,16.1185,16.1307,27800.0
2009-11-30 15:25:00,26.52,26.54,26.5,26.53,31200.0,16.1307,16.1429,16.1185,16.1368,31200.0
2009-11-30 15:30:00,26.53,26.58,26.53,26.56,34400.0,16.1368,16.1672,16.1368,16.155,34400.0
2009-11-30 15:35:00,26.55,26.58,26.54,26.58,59200.0,16.149,16.1672,16.1429,16.1672,59200.0
2009-11-30 15:40:00,26.58,26.58,26.55,26.58,60800.0,16.1672,16.1672,16.149,16.1672,60800.0
2009-11-30 15:45:00,26.58,26.58,26.54,26.54,95600.0,16.1672,16.1672,16.1429,16.1429,95600.0
2009-11-30 15:50:00,26.54,26.61,26.53,26.6,84200.0,16.1429,16.1854,16.1368,16.1794,84200.0
2009-11-30 15:55:00,26.59,26.59,26.55,26.55,125200.0,16.1733,16.1733,16.149,16.149,125200.0
2009-12-01 09:30:00,26.73,26.79,26.65,26.72,38000.0,16.2584,16.2949,16.2098,16.2524,38000.0
2009-12-01 09:35:00,26.72,26.82,26.72,26.82,20200.0,16.2524,16.3132,16.2524,16.3132,20200.0
2009-12-01 09:40:00,26.81,26.87,26.78,26.78,11400.0,16.3071,16.3436,16.2888,16.2888,11400.0
2009-12-01 09:45:00,26.79,26.88,26.78,26.86,14000.0,16.2949,16.3497,16.2888,16.3375,14000.0
2009-12-01 09:50:00,26.86,26.93,26.86,26.93,15600.0,16.3375,16.3801,16.3375,16.3801,15600.0
2009-12-01 09:55:00,26.92,26.96,26.91,26.94,33400.0,16.374,16.3983,16.3679,16.3862,33400.0
2009-12-01 10:00:00,26.93,26.93,26.78,26.86,82800.0,16.3801,16.3801,16.2888,16.3375,82800.0
2009-12-01 10:05:00,26.85,26.86,26.8,26.82,23600.0,16.3314,16.3375,16.301,16.3132,23600.0
2009-12-01 10:10:00,26.82,26.87,26.81,26.87,18200.0,16.3132,16.3436,16.3071,16.3436,18200.0
2009-12-01 10:15:00,26.86,26.86,26.82,26.82,33200.0,16.3375,16.3375,16.3132,16.3132,33200.0
2009-12-01 10:20:00,26.82,26.83,26.75,26.83,95400.0,16.3132,16.3193,16.2706,16.3193,95400.0
2009-12-01 10:25:00,26.83,26.86,26.79,26.86,20000.0,16.3193,16.3375,16.2949,16.3375,20000.0
2009-12-01 10:30:00,26.86,26.89,26.86,26.88,14200.0,16.3375,16.3558,16.3375,16.3497,14200.0
2009-12-01 10:35:00,26.88,26.88,26.79,26.8,45600.0,16.3497,16.3497,16.2949,16.301,45600.0
2009-12-01 10:40:00,26.8,26.83,26.8,26.81,20400.0,16.301,16.3193,16.301,16.3071,20400.0
2009-12-01 10:45:00,26.81,26.83,26.79,26.82,32200.0,16.3071,16.3193,16.2949,16.3132,32200.0
2009-12-01 10:50:00,26.81,26.84,26.8,26.84,12000.0,16.3071,16.3253,16.301,16.3253,12000.0
2009-12-01 10:55:00,26.84,26.84,26.8,26.82,8400.0,16.3253,16.3253,16.301,16.3132,8400.0
2009-12-01 11:00:00,26.82,26.89,26.82,26.88,25400.0,16.3132,16.3558,16.3132,16.3497,25400.0
2009-12-01 11:05:00,26.88,26.9,26.87,26.87,19000.0,16.3497,16.3618,16.3436,16.3436,19000.0
2009-12-01 11:10:00,26.86,26.87,26.85,26.86,6800.0,16.3375,16.3436,16.3314,16.3375,6800.0
2009-12-01 11:15:00,26.86,26.87,26.84,26.86,8800.0,16.3375,16.3436,16.3253,16.3375,8800.0
2009-12-01 11:20:00,26.88,26.9,26.86,26.87,10800.0,16.3497,16.3618,16.3375,16.3436,10800.0
2009-12-01 11:25:00,26.86,26.86,26.83,26.84,17800.0,16.3375,16.3375,16.3193,16.3253,17800.0
2009-12-01 11:30:00,26.84,26.88,26.84,26.87,20000.0,16.3253,16.3497,16.3253,16.3436,20000.0
2009-12-01 11:35:00,26.88,26.89,26.86,26.86,33000.0,16.3497,16.3558,16.3375,16.3375,33000.0
2009-12-01 11:40:00,26.86,26.89,26.86,26.88,24600.0,16.3375,16.3558,16.3375,16.3497,24600.0
2009-12-01 11:45:00,26.88,26.88,26.87,26.88,3600.0,16.3497,16.3497,16.3436,16.3497,3600.0
2009-12-01 11:50:00,26.88,26.91,26.86,26.91,31400.0,16.3497,16.3679,16.3375,16.3679,31400.0
2009-12-01 11:55:00,26.9,26.93,26.9,26.92,16400.0,16.3618,16.3801,16.3618,16.374,16400.0
2009-12-01 12:00:00,26.92,26.95,26.92,26.95,20600.0,16.374,16.3922,16.374,16.3922,20600.0
2009-12-01 12:05:00,26.95,26.99,26.94,26.95,30400.0,16.3922,16.4166,16.3862,16.3922,30400.0
2009-12-01 12:10:00,26.94,26.95,26.93,26.93,17000.0,16.3862,16.3922,16.3801,16.3801,17000.0
2009-12-01 12:15:00,26.94,26.97,26.93,26.96,45200.0,16.3862,16.4044,16.3801,16.3983,45200.0
2009-12-01 12:20:00,26.95,26.97,26.94,26.97,34200.0,16.3922,16.4044,16.3862,16.4044,34200.0
2009-12-01 12:25:00,26.95,26.97,26.95,26.97,19200.0,16.3922,16.4044,16.3922,16.4044,19200.0
2009-12-01 12:30:00,26.96,26.98,26.96,26.97,9200.0,16.3983,16.4105,16.3983,16.4044,9200.0
2009-12-01 12:35:00,26.97,26.97,26.96,26.96,9600.0,16.4044,16.4044,16.3983,16.3983,9600.0
2009-12-01 12:40:00,26.96,26.97,26.94,26.95,10400.0,16.3983,16.4044,16.3862,16.3922,10400.0
2009-12-01 12:45:00,26.95,26.95,26.94,26.94,5800.0,16.3922,16.3922,16.3862,16.3862,5800.0
2009-12-01 12:50:00,26.93,26.94,26.93,26.93,6600.0,16.3801,16.3862,16.3801,16.3801,6600.0
2009-12-01 12:55:00,26.93,26.93,26.92,26.92,11600.0,16.3801,16.3801,16.374,16.374,11600.0
2009-12-01 13:00:00,26.92,26.93,26.92,26.92,10200.0,16.374,16.3801,16.374,16.374,10200.0
2009-12-01 13:05:00,26.92,26.93,26.91,26.92,12000.0,16.374,16.3801,16.3679,16.374,12000.0
2009-12-01 13:10:00,26.92,26.92,26.9,26.9,29800.0,16.374,16.374,16.3618,16.3618,29800.0
2009-12-01 13:15:00,26.9,26.92,26.9,26.91,15200.0,16.3618,16.374,16.3618,16.3679,15200.0
2009-12-01 13:20:00,26.91,26.93,26.89,26.93,32800.0,16.3679,16.3801,16.3558,16.3801,32800.0
2009-12-01 13:25:00,26.93,26.93,26.9,26.9,25800.0,16.3801,16.3801,16.3618,16.3618,25800.0
2009-12-01 13:30:00,26.9,26.91,26.89,26.91,36800.0,16.3618,16.3679,16.3558,16.3679,36800.0
2009-12-01 13:35:00,26.9,26.91,26.89,26.89,21800.0,16.3618,16.3679,16.3558,16.3558,21800.0
2009-12-01 13:40:00,26.89,26.89,26.88,26.88,9600.0,16.3558,16.3558,16.3497,16.3497,9600.0
2009-12-01 13:45:00,26.88,26.92,26.88,26.92,13600.0,16.3497,16.374,16.3497,16.374,13600.0
2009-12-01 13:50:00,26.92,26.92,26.89,26.89,20000.0,16.374,16.374,16.3558,16.3558,20000.0
2009-12-01 13:55:00,26.89,26.89,26.88,26.88,24600.0,16.3558,16.3558,16.3497,16.3497,24600.0
2009-12-01 14:00:00,26.89,26.9,26.88,26.9,13400.0,16.3558,16.3618,16.3497,16.3618,13400.0
2009-12-01 14:05:00,26.9,26.9,26.86,26.86,25800.0,16.3618,16.3618,16.3375,16.3375,25800.0
2009-12-01 14:10:00,26.86,26.87,26.86,26.87,11000.0,16.3375,16.3436,16.3375,16.3436,11000.0
2009-12-01 14:15:00,26.86,26.87,26.85,26.85,12000.0,16.3375,16.3436,16.3314,16.3314,12000.0
2009-12-01 14:20:00,26.85,26.86,26.85,26.85,32400.0,16.3314,16.3375,16.3314,16.3314,32400.0
2009-12-01 14:25:00,26.85,26.87,26.85,26.86,67200.0,16.3314,16.3436,16.3314,16.3375,67200.0
2009-12-01 14:30:00,26.86,26.87,26.83,26.84,45200.0,16.3375,16.3436,16.3193,16.3253,45200.0
2009-12-01 14:35:00,26.84,26.85,26.83,26.84,26600.0,16.3253,16.3314,16.3193,16.3253,26600.0
2009-12-01 14:40:00,26.84,26.85,26.83,26.84,34400.0,16.3253,16.3314,16.3193,16.3253,34400.0
2009-12-01 14:45:00,26.84,26.84,26.83,26.83,15600.0,16.3253,16.3253,16.3193,16.3193,15600.0
2009-12-01 14:50:00,26.84,26.84,26.8,26.81,16600.0,16.3253,16.3253,16.301,16.3071,16600.0
2009-12-01 14:55:00,26.82,26.83,26.81,26.82,26800.0,16.3132,16.3193,16.3071,16.3132,26800.0
2009-12-01 15:00:00,26.81,26.83,26.81,26.82,29200.0,16.3071,16.3193,16.3071,16.3132,29200.0
2009-12-01 15:05:00,26.82,26.86,26.82,26.86,30400.0,16.3132,16.3375,16.3132,16.3375,30400.0
2009-12-01 15:10:00,26.86,26.86,26.85,26.85,29000.0,16.3375,16.3375,16.3314,16.3314,29000.0
2009-12-01 15:15:00,26.85,26.88,26.85,26.87,22600.0,16.3314,16.3497,16.3314,16.3436,22600.0
2009-12-01 15:20:00,26.87,26.88,26.86,26.87,34400.0,16.3436,16.3497,16.3375,16.3436,34400.0
2009-12-01 15:25:00,26.87,26.9,26.86,26.87,31400.0,16.3436,16.3618,16.3375,16.3436,31400.0
2009-12-01 15:30:00,26.86,26.89,26.86,26.87,55800.0,16.3375,16.3558,16.3375,16.3436,55800.0
2009-12-01 15:35:00,26.87,26.88,26.84,26.86,61000.0,16.3436,16.3497,16.3253,16.3375,61000.0
2009-12-01 15:40:00,26.87,26.91,26.86,26.91,55800.0,16.3436,16.3679,16.3375,16.3679,55800.0
2009-12-01 15:45:00,26.9,26.93,26.89,26.92,82800.0,16.3618,16.3801,16.3558,16.374,82800.0
2009-12-01 15:50:00,26.92,26.93,26.89,26.89,92200.0,16.374,16.3801,16.3558,16.3558,92200.0
2009-12-01 15:55:00,26.9,26.91,26.86,26.9,199800.0,16.3618,16.3679,16.3375,16.3618,199800.0
2009-12-02 09:30:00,26.93,27.0,26.86,27.0,44800.0,16.3801,16.4227,16.3375,16.4227,44800.0
2009-12-02 09:35:00,26.97,27.05,26.97,27.04,17600.0,16.4044,16.4531,16.4044,16.447,17600.0
2009-12-02 09:40:00,27.04,27.1,26.91,26.93,26600.0,16.447,16.4835,16.3679,16.3801,26600.0
2009-12-02 09:45:00,26.92,26.96,26.91,26.95,13200.0,16.374,16.3983,16.3679,16.3922,13200.0
2009-12-02 09:50:00,26.93,26.99,26.93,26.98,12000.0,16.3801,16.4166,16.3801,16.4105,12000.0
2009-12-02 09:55:00,26.98,27.0,26.94,26.98,14800.0,16.4105,16.4227,16.3862,16.4105,14800.0
2009-12-02 10:00:00,26.99,27.05,26.97,27.03,28200.0,16.4166,16.4531,16.4044,16.4409,28200.0
2009-12-02 10:05:00,27.04,27.08,27.04,27.06,23200.0,16.447,16.4713,16.447,16.4592,23200.0
2009-12-02 10:10:00,27.07,27.22,27.07,27.22,40400.0,16.4652,16.5565,16.4652,16.5565,40400.0
2009-12-02 10:15:00,27.21,27.24,27.2,27.24,20200.0,16.5504,16.5686,16.5443,16.5686,20200.0
2009-12-02 10:20:00,27.23,27.23,27.2,27.21,19000.0,16.5626,16.5626,16.5443,16.5504,19000.0
2009-12-02 10:25:00,27.21,27.25,27.21,27.22,19800.0,16.5504,16.5747,16.5504,16.5565,19800.0
2009-12-02 10:30:00,27.22,27.23,27.17,27.19,19400.0,16.5565,16.5626,16.5261,16.5382,19400.0
2009-12-02 10:35:00,27.2,27.2,27.16,27.16,8800.0,16.5443,16.5443,16.52,16.52,8800.0
2009-12-02 10:40:00,27.16,27.17,27.15,27.16,13400.0,16.52,16.5261,16.5139,16.52,13400.0
2009-12-02 10:45:00,27.16,27.16,27.11,27.13,28400.0,16.52,16.52,16.4896,16.5017,28400.0
2009-12-02 10:50:00,27.14,27.17,27.13,27.16,29200.0,16.5078,16.5261,16.5017,16.52,29200.0
2009-12-02 10:55:00,27.15,27.16,27.12,27.14,67800.0,16.5139,16.52,16.4957,16.5078,67800.0
2009-12-02 11:00:00,27.12,27.14,27.09,27.09,16600.0,16.4957,16.5078,16.4774,16.4774,16600.0
2009-12-02 11:05:00,27.09,27.1,27.08,27.1,9800.0,16.4774,16.4835,16.4713,16.4835,9800.0
2009-12-02 11:10:00,27.1,27.12,27.09,27.1,18200.0,16.4835,16.4957,16.4774,16.4835,18200.0
2009-12-02 11:15:00,27.11,27.13,27.11,27.13,269000.0,16.4896,16.5017,16.4896,16.5017,269000.0
2009-12-02 11:20:00,27.12,27.15,27.11,27.14,24200.0,16.4957,16.5139,16.4896,16.5078,24200.0
2009-12-02 11:25:00,27.14,27.14,27.11,27.11,8600.0,16.5078,16.5078,16.4896,16.4896,8600.0
2009-12-02 11:30:00,27.11,27.18,27.11,27.15,37200.0,16.4896,16.5321,16.4896,16.5139,37200.0
2009-12-02 11:35:00,27.15,27.18,27.14,27.18,19200.0,16.5139,16.5321,16.5078,16.5321,19200.0
2009-12-02 11:40:00,27.18,27.21,27.17,27.21,27000.0,16.5321,16.5504,16.5261,16.5504,27000.0
2009-12-02 11:45:00,27.22,27.25,27.22,27.25,21800.0,16.5565,16.5747,16.5565,16.5747,21800.0
2009-12-02 11:50:00,27.25,27.25,27.23,27.23,15600.0,16.5747,16.5747,16.5626,16.5626,15600.0
2009-12-02 11:55:00,27.23,27.26,27.22,27.25,19200.0,16.5626,16.5808,16.5565,16.5747,19200.0
2009-12-02 12:00:00,27.25,27.28,27.25,27.27,24600.0,16.5747,16.593,16.5747,16.5869,24600.0
2009-12-02 12:05:00,27.27,27.27,27.24,27.25,29200.0,16.5869,16.5869,16.5686,16.5747,29200.0
2009-12-02 12:10:00,27.25,27.28,27.25,27.27,31000.0,16.5747,16.593,16.5747,16.5869,31000.0
2009-12-02 12:15:00,27.27,27.32,27.25,27.25,34800.0,16.5869,16.6173,16.5747,16.5747,34800.0
2009-12-02 12:20:00,27.25,27.25,27.18,27.19,26800.0,16.5747,16.5747,16.5321,16.5382,26800.0
2009-12-02 12:25:00,27.2,27.23,27.19,27.23,21200.0,16.5443,16.5626,16.5382,16.5626,21200.0
2009-12-02 12:30:00,27.23,27.24,27.21,27.24,20600.0,16.5626,16.5686,16.5504,16.5686,20600.0
2009-12-02 12:35:00,27.24,27.25,27.23,27.24,264600.0,16.5686,16.5747,16.5626,16.5686,264600.0
2009-12-02 12:40:00,27.24,27.25,27.24,27.25,26000.0,16.5686,16.5747,16.5686,16.5747,26000.0
2009-12-02 12:45:00,27.25,27.26,27.22,27.25,33400.0,16.5747,16.5808,16.5565,16.5747,33400.0
2009-12-02 12:50:00,27.25,27.25,27.24,27.25,27800.0,16.5747,16.5747,16.5686,16.5747,27800.0
2009-12-02 12:55:00,27.25,27.27,27.25,27.27,17800.0,16.5747,16.5869,16.5747,16.5869,17800.0
2009-12-02 13:00:00,27.27,27.28,27.23,27.25,22600.0,16.5869,16.593,16.5626,16.5747,22600.0
2009-12-02 13:05:00,27.25,27.27,27.25,27.27,31400.0,16.5747,16.5869,16.5747,16.5869,31400.0
2009-12-02 13:10:00,27.27,27.29,27.25,27.28,20000.0,16.5869,16.5991,16.5747,16.593,20000.0
2009-12-02 13:15:00,27.28,27.31,27.28,27.28,51400.0,16.593,16.6112,16.593,16.593,51400.0
2009-12-02 13:20:00,27.28,27.3,27.28,27.28,19600.0,16.593,16.6051,16.593,16.593,19600.0
2009-12-02 13:25:00,27.28,27.28,27.27,27.28,22000.0,16.593,16.593,16.5869,16.593,22000.0
2009-12-02 13:30:00,27.28,27.29,27.27,27.28,20200.0,16.593,16.5991,16.5869,16.593,20200.0
2009-12-02 13:35:00,27.27,27.28,27.25,27.25,25600.0,16.5869,16.593,16.5747,16.5747,25600.0
2009-12-02 13:40:00,27.25,27.26,27.25,27.25,29600.0,16.5747,16.5808,16.5747,16.5747,29600.0
2009-12-02 13:45:00,27.25,27.28,27.25,27.25,24400.0,16.5747,16.593,16.5747,16.5747,24400.0
2009-12-02 13:50:00,27.25,27.25,27.22,27.23,20000.0,16.5747,16.5747,16.5565,16.5626,20000.0
2009-12-02 13:55:00,27.24,27.27,27.24,27.27,30400.0,16.5686,16.5869,16.5686,16.5869,30400.0
2009-12-02 14:00:00,27.27,27.28,27.23,27.25,29800.0,16.5869,16.593,16.5626,16.5747,29800.0
2009-12-02 14:05:00,27.25,27.27,27.25,27.27,24200.0,16.5747,16.5869,16.5747,16.5869,24200.0
2009-12-02 14:10:00,27.27,27.28,27.25,27.27,25400.0,16.5869,16.593,16.5747,16.5869,25400.0
2009-12-02 14:15:00,27.29,27.3,27.24,27.26,20600.0,16.5991,16.6051,16.5686,16.5808,20600.0
2009-12-02 14:20:00,27.27,27.3,27.27,27.3,28400.0,16.5869,16.6051,16.5869,16.6051,28400.0
2009-12-02 14:25:00,27.3,27.33,27.29,27.32,33200.0,16.6051,16.6234,16.5991,16.6173,33200.0
2009-12-02 14:30:00,27.32,27.32,27.32,27.32,15800.0,16.6173,16.6173,16.6173,16.6173,15800.0
2009-12-02 14:35:00,27.32,27.36,27.32,27.35,38200.0,16.6173,16.6416,16.6173,16.6355,38200.0
2009-12-02 14:40:00,27.35,27.36,27.34,27.36,24200.0,16.6355,16.6416,16.6295,16.6416,24200.0
2009-12-02 14:45:00,27.36,27.36,27.35,27.36,30800.0,16.6416,16.6416,16.6355,16.6416,30800.0
2009-12-02 14:50:00,27.35,27.39,27.35,27.39,36600.0,16.6355,16.6599,16.6355,16.6599,36600.0
2009-12-02 14:55:00,27.38,27.39,27.36,27.36,37600.0,16.6538,16.6599,16.6416,16.6416,37600.0
2009-12-02 15:00:00,27.36,27.37,27.35,27.36,42000.0,16.6416,16.6477,16.6355,16.6416,42000.0
2009-12-02 15:05:00,27.36,27.36,27.35,27.36,26200.0,16.6416,16.6416,16.6355,16.6416,26200.0
2009-12-02 15:10:00,27.35,27.36,27.35,27.36,38800.0,16.6355,16.6416,16.6355,16.6416,38800.0
2009-12-02 15:15:00,27.36,27.36,27.35,27.36,32400.0,16.6416,16.6416,16.6355,16.6416,32400.0
2009-12-02 15:20:00,27.36,27.38,27.36,27.38,48800.0,16.6416,16.6538,16.6416,16.6538,48800.0
2009-12-02 15:25:00,27.39,27.41,27.38,27.41,45400.0,16.6599,16.672,16.6538,16.672,45400.0
2009-12-02 15:30:00,27.41,27.41,27.4,27.41,54600.0,16.672,16.672,16.666,16.672,54600.0
2009-12-02 15:35:00,27.41,27.42,27.4,27.42,76000.0,16.672,16.6781,16.666,16.6781,76000.0
2009-12-02 15:40:00,27.42,27.45,27.42,27.45,136800.0,16.6781,16.6964,16.6781,16.6964,136800.0
2009-12-02 15:45:00,27.45,27.47,27.45,27.46,122000.0,16.6964,16.7085,16.6964,16.7025,122000.0
2009-12-02 15:50:00,27.46,27.46,27.41,27.41,136800.0,16.7025,16.7025,16.672,16.672,136800.0
2009-12-02 15:55:00,27.41,27.44,27.41,27.42,161600.0,16.672,16.6903,16.672,16.6781,161600.0
2009-12-03 09:30:00,27.4,27.45,27.33,27.43,38400.0,16.666,16.6964,16.6234,16.6842,38400.0
2009-12-03 09:35:00,27.43,27.47,27.4,27.46,35600.0,16.6842,16.7085,16.666,16.7025,35600.0
2009-12-03 09:40:00,27.47,27.48,27.45,27.47,41400.0,16.7085,16.7146,16.6964,16.7085,41400.0
2009-12-03 09:45:00,27.47,27.48,27.42,27.46,65800.0,16.7085,16.7146,16.6781,16.7025,65800.0
2009-12-03 09:50:00,27.45,27.46,27.4,27.4,45200.0,16.6964,16.7025,16.666,16.666,45200.0
2009-12-03 09:55:00,27.4,27.4,27.35,27.37,55000.0,16.666,16.666,16.6355,16.6477,55000.0
2009-12-03 10:00:00,27.36,27.36,27.28,27.34,53200.0,16.6416,16.6416,16.593,16.6295,53200.0
2009-12-03 10:05:00,27.32,27.4,27.3,27.39,26600.0,16.6173,16.666,16.6051,16.6599,26600.0
2009-12-03 10:10:00,27.39,27.4,27.32,27.33,35600.0,16.6599,16.666,16.6173,16.6234,35600.0
2009-12-03 10:15:00,27.32,27.34,27.24,27.27,35600.0,16.6173,16.6295,16.5686,16.5869,35600.0
2009-12-03 10:20:00,27.27,27.33,27.27,27.31,17400.0,16.5869,16.6234,16.5869,16.6112,17400.0
2009-12-03 10:25:00,27.34,27.42,27.32,27.41,25200.0,16.6295,16.6781,16.6173,16.672,25200.0
2009-12-03 10:30:00,27.41,27.43,27.4,27.42,13800.0,16.672,16.6842,16.666,16.6781,13800.0
2009-12-03 10:35:00,27.42,27.43,27.36,27.38,70800.0,16.6781,16.6842,16.6416,16.6538,70800.0
2009-12-03 10:40:00,27.38,27.4,27.36,27.4,17400.0,16.6538,16.666,16.6416,16.666,17400.0
2009-12-03 10:45:00,27.4,27.46,27.38,27.43,42600.0,16.666,16.7025,16.6538,16.6842,42600.0
2009-12-03 10:50:00,27.44,27.46,27.41,27.42,43200.0,16.6903,16.7025,16.672,16.6781,43200.0
2009-12-03 10:55:00,27.43,27.45,27.41,27.45,26600.0,16.6842,16.6964,16.672,16.6964,26600.0
2009-12-03 11:00:00,27.45,27.45,27.4,27.4,26200.0,16.6964,16.6964,16.666,16.666,26200.0
2009-12-03 11:05:00,27.4,27.42,27.39,27.41,21600.0,16.666,16.6781,16.6599,16.672,21600.0
2009-12-03 11:10:00,27.41,27.46,27.41,27.45,18000.0,16.672,16.7025,16.672,16.6964,18000.0
2009-12-03 11:15:00,27.45,27.45,27.4,27.4,17000.0,16.6964,16.6964,16.666,16.666,17000.0
2009-12-03 11:20:00,27.4,27.43,27.39,27.42,43600.0,16.666,16.6842,16.6599,16.6781,43600.0
2009-12-03 11:25:00,27.43,27.45,27.42,27.43,22000.0,16.6842,16.6964,16.6781,16.6842,22000.0
2009-12-03 11:30:00,27.43,27.49,27.42,27.43,151200.0,16.6842,16.7207,16.6781,16.6842,151200.0
2009-12-03 11:35:00,27.43,27.43,27.31,27.34,170200.0,16.6842,16.6842,16.6112,16.6295,170200.0
2009-12-03 11:40:00,27.33,27.38,27.33,27.38,14800.0,16.6234,16.6538,16.6234,16.6538,14800.0
2009-12-03 11:45:00,27.38,27.41,27.36,27.4,11400.0,16.6538,16.672,16.6416,16.666,11400.0
2009-12-03 11:50:00,27.41,27.43,27.41,27.43,20600.0,16.672,16.6842,16.672,16.6842,20600.0
2009-12-03 11:55:00,27.43,27.43,27.42,27.43,17800.0,16.6842,16.6842,16.6781,16.6842,17800.0
2009-12-03 12:00:00,27.42,27.43,27.39,27.4,17000.0,16.6781,16.6842,16.6599,16.666,17000.0
2009-12-03 12:05:00,27.4,27.4,27.36,27.38,22600.0,16.666,16.666,16.6416,16.6538,22600.0
2009-12-03 12:10:00,27.38,27.4,27.36,27.36,19600.0,16.6538,16.666,16.6416,16.6416,19600.0
2009-12-03 12:15:00,27.36,27.38,27.35,27.38,19800.0,16.6416,16.6538,16.6355,16.6538,19800.0
2009-12-03 12:20:00,27.38,27.39,27.36,27.36,20400.0,16.6538,16.6599,16.6416,16.6416,20400.0
2009-12-03 12:25:00,27.36,27.38,27.35,27.36,37200.0,16.6416,16.6538,16.6355,16.6416,37200.0
2009-12-03 12:30:00,27.36,27.38,27.36,27.36,31800.0,16.6416,16.6538,16.6416,16.6416,31800.0
2009-12-03 12:35:00,27.36,27.39,27.36,27.38,60400.0,16.6416,16.6599,16.6416,16.6538,60400.0
2009-12-03 12:40:00,27.37,27.39,27.37,27.38,13200.0,16.6477,16.6599,16.6477,16.6538,13200.0
2009-12-03 12:45:00,27.38,27.39,27.36,27.38,24000.0,16.6538,16.6599,16.6416,16.6538,24000.0
2009-12-03 12:50:00,27.38,27.39,27.38,27.38,12600.0,16.6538,16.6599,16.6538,16.6538,12600.0
2009-12-03 12:55:00,27.38,27.4,27.36,27.39,13800.0,16.6538,16.666,16.6416,16.6599,13800.0
2009-12-03 13:00:00,27.39,27.4,27.38,27.39,15800.0,16.6599,16.666,16.6538,16.6599,15800.0
2009-12-03 13:05:00,27.39,27.4,27.37,27.38,17600.0,16.6599,16.666,16.6477,16.6538,17600.0
2009-12-03 13:10:00,27.38,27.38,27.36,27.38,16400.0,16.6538,16.6538,16.6416,16.6538,16400.0
2009-12-03 13:15:00,27.37,27.4,27.36,27.39,13600.0,16.6477,16.666,16.6416,16.6599,13600.0
2009-12-03 13:20:00,27.4,27.42,27.39,27.41,15800.0,16.666,16.6781,16.6599,16.672,15800.0
2009-12-03 13:25:00,27.41,27.41,27.39,27.4,18400.0,16.672,16.672,16.6599,16.666,18400.0
2009-12-03 13:30:00,27.4,27.41,27.39,27.41,16200.0,16.666,16.672,16.6599,16.672,16200.0
2009-12-03 13:35:00,27.41,27.42,27.4,27.42,13800.0,16.672,16.6781,16.666,16.6781,13800.0
2009-12-03 13:40:00,27.42,27.42,27.41,27.41,15800.0,16.6781,16.6781,16.672,16.672,15800.0
2009-12-03 13:45:00,27.41,27.42,27.39,27.4,16000.0,16.672,16.6781,16.6599,16.666,16000.0
2009-12-03 13:50:00,27.4,27.41,27.38,27.4,24800.0,16.666,16.672,16.6538,16.666,24800.0
2009-12-03 13:55:00,27.4,27.41,27.39,27.4,14200.0,16.666,16.672,16.6599,16.666,14200.0
2009-12-03 14:00:00,27.41,27.42,27.38,27.38,26800.0,16.672,16.6781,16.6538,16.6538,26800.0
2009-12-03 14:05:00,27.38,27.39,27.36,27.39,22200.0,16.6538,16.6599,16.6416,16.6599,22200.0
2009-12-03 14:10:00,27.39,27.39,27.38,27.39,20600.0,16.6599,16.6599,16.6538,16.6599,20600.0
2009-12-03 14:15:00,27.39,27.41,27.37,27.38,21800.0,16.6599,16.672,16.6477,16.6538,21800.0
2009-12-03 14:20:00,27.37,27.4,27.36,27.4,28600.0,16.6477,16.666,16.6416,16.666,28600.0
2009-12-03 14:25:00,27.4,27.42,27.4,27.41,20800.0,16.666,16.6781,16.666,16.672,20800.0
2009-12-03 14:30:00,27.41,27.46,27.41,27.46,29000.0,16.672,16.7025,16.672,16.7025,29000.0
2009-12-03 14:35:00,27.46,27.47,27.45,27.47,32000.0,16.7025,16.7085,16.6964,16.7085,32000.0
2009-12-03 14:40:00,27.47,27.48,27.47,27.48,31600.0,16.7085,16.7146,16.7085,16.7146,31600.0
2009-12-03 14:45:00,27.48,27.48,27.46,27.47,36400.0,16.7146,16.7146,16.7025,16.7085,36400.0
2009-12-03 14:50:00,27.47,27.48,27.45,27.48,55000.0,16.7085,16.7146,16.6964,16.7146,55000.0
2009-12-03 14:55:00,27.47,27.48,27.43,27.47,41400.0,16.7085,16.7146,16.6842,16.7085,41400.0
2009-12-03 15:00:00,27.47,27.48,27.46,27.47,26200.0,16.7085,16.7146,16.7025,16.7085,26200.0
2009-12-03 15:05:00,27.48,27.48,27.45,27.47,47200.0,16.7146,16.7146,16.6964,16.7085,47200.0
2009-12-03 15:10:00,27.47,27.48,27.46,27.47,41600.0,16.7085,16.7146,16.7025,16.7085,41600.0
2009-12-03 15:15:00,27.47,27.49,27.47,27.47,45200.0,16.7085,16.7207,16.7085,16.7085,45200.0
2009-12-03 15:20:00,27.48,27.48,27.45,27.46,51000.0,16.7146,16.7146,16.6964,16.7025,51000.0
2009-12-03 15:25:00,27.46,27.46,27.43,27.45,62200.0,16.7025,16.7025,16.6842,16.6964,62200.0
2009-12-03 15:30:00,27.44,27.48,27.43,27.45,67800.0,16.6903,16.7146,16.6842,16.6964,67800.0
2009-12-03 15:35:00,27.46,27.47,27.43,27.43,73600.0,16.7025,16.7085,16.6842,16.6842,73600.0
2009-12-03 15:40:00,27.43,27.43,27.34,27.37,120800.0,16.6842,16.6842,16.6295,16.6477,120800.0
2009-12-03 15:45:00,27.37,27.37,27.27,27.27,103200.0,16.6477,16.6477,16.5869,16.5869,103200.0
2009-12-03 15:50:00,27.27,27.28,27.24,27.27,149400.0,16.5869,16.593,16.5686,16.5869,149400.0
2009-12-03 15:55:00,27.27,27.31,27.24,27.31,216600.0,16.5869,16.6112,16.5686,16.6112,216600.0
2009-12-04 09:30:00,27.38,27.48,27.38,27.46,64800.0,16.6538,16.7146,16.6538,16.7025,64800.0
2009-12-04 09:35:00,27.43,27.5,27.43,27.5,97200.0,16.6842,16.7268,16.6842,16.7268,97200.0
2009-12-04 09:40:00,27.5,27.5,27.39,27.43,255600.0,16.7268,16.7268,16.6599,16.6842,255600.0
2009-12-04 09:45:00,27.44,27.49,27.38,27.42,47400.0,16.6903,16.7207,16.6538,16.6781,47400.0
2009-12-04 09:50:00,27.42,27.46,27.39,27.42,49200.0,16.6781,16.7025,16.6599,16.6781,49200.0
2009-12-04 09:55:00,27.42,27.47,27.36,27.43,48800.0,16.6781,16.7085,16.6416,16.6842,48800.0
2009-12-04 10:00:00,27.43,27.47,27.43,27.43,25800.0,16.6842,16.7085,16.6842,16.6842,25800.0
2009-12-04 10:05:00,27.42,27.45,27.37,27.4,51600.0,16.6781,16.6964,16.6477,16.666,51600.0
2009-12-04 10:10:00,27.4,27.4,27.25,27.27,202400.0,16.666,16.666,16.5747,16.5869,202400.0
2009-12-04 10:15:00,27.27,27.29,27.25,27.28,29400.0,16.5869,16.5991,16.5747,16.593,29400.0
2009-12-04 10:20:00,27.29,27.31,27.28,27.3,31200.0,16.5991,16.6112,16.593,16.6051,31200.0
2009-12-04 10:25:00,27.3,27.35,27.29,27.33,26400.0,16.6051,16.6355,16.5991,16.6234,26400.0
2009-12-04 10:30:00,27.33,27.33,27.28,27.29,86600.0,16.6234,16.6234,16.593,16.5991,86600.0
2009-12-04 10:35:00,27.3,27.3,27.26,27.3,37400.0,16.6051,16.6051,16.5808,16.6051,37400.0
2009-12-04 10:40:00,27.3,27.31,27.28,27.3,47400.0,16.6051,16.6112,16.593,16.6051,47400.0
2009-12-04 10:45:00,27.3,27.35,27.29,27.35,70200.0,16.6051,16.6355,16.5991,16.6355,70200.0
2009-12-04 10:50:00,27.35,27.38,27.32,27.34,55600.0,16.6355,16.6538,16.6173,16.6295,55600.0
2009-12-04 10:55:00,27.34,27.34,27.31,27.31,45000.0,16.6295,16.6295,16.6112,16.6112,45000.0
2009-12-04 11:00:00,27.31,27.36,27.3,27.33,65600.0,16.6112,16.6416,16.6051,16.6234,65600.0
2009-12-04 11:05:00,27.33,27.36,27.32,27.35,29800.0,16.6234,16.6416,16.6173,16.6355,29800.0
2009-12-04 11:10:00,27.35,27.36,27.33,27.34,18200.0,16.6355,16.6416,16.6234,16.6295,18200.0
2009-12-04 11:15:00,27.34,27.35,27.31,27.32,34600.0,16.6295,16.6355,16.6112,16.6173,34600.0
2009-12-04 11:20:00,27.32,27.36,27.29,27.34,93800.0,16.6173,16.6416,16.5991,16.6295,93800.0
2009-12-04 11:25:00,27.34,27.34,27.29,27.3,36000.0,16.6295,16.6295,16.5991,16.6051,36000.0
2009-12-04 11:30:00,27.3,27.31,27.22,27.31,72800.0,16.6051,16.6112,16.5565,16.6112,72800.0
2009-12-04 11:35:00,27.29,27.3,27.26,27.28,29400.0,16.5991,16.6051,16.5808,16.593,29400.0
2009-12-04 11:40:00,27.27,27.27,27.21,27.25,74400.0,16.5869,16.5869,16.5504,16.5747,74400.0
2009-12-04 11:45:00,27.25,27.25,27.12,27.15,144000.0,16.5747,16.5747,16.4957,16.5139,144000.0
2009-12-04 11:50:00,27.15,27.18,27.12,27.18,69800.0,16.5139,16.5321,16.4957,16.5321,69800.0
2009-12-04 11:55:00,27.18,27.18,27.11,27.13,57800.0,16.5321,16.5321,16.4896,16.5017,57800.0
2009-12-04 12:00:00,27.13,27.16,27.12,27.15,51200.0,16.5017,16.52,16.4957,16.5139,51200.0
2009-12-04 12:05:00,27.15,27.18,27.12,27.18,37600.0,16.5139,16.5321,16.4957,16.5321,37600.0
2009-12-04 12:10:00,27.19,27.22,27.18,27.2,43600.0,16.5382,16.5565,16.5321,16.5443,43600.0
2009-12-04 12:15:00,27.2,27.26,27.2,27.25,74200.0,16.5443,16.5808,16.5443,16.5747,74200.0
2009-12-04 12:20:00,27.25,27.28,27.24,27.27,75000.0,16.5747,16.593,16.5686,16.5869,75000.0
2009-12-04 12:25:00,27.27,27.27,27.24,27.24,35400.0,16.5869,16.5869,16.5686,16.5686,35400.0
2009-12-04 12:30:00,27.25,27.27,27.24,27.24,44000.0,16.5747,16.5869,16.5686,16.5686,44000.0
2009-12-04 12:35:00,27.23,27.31,27.23,27.3,44600.0,16.5626,16.6112,16.5626,16.6051,44600.0
2009-12-04 12:40:00,27.31,27.31,27.27,27.29,19800.0,16.6112,16.6112,16.5869,16.5991,19800.0
2009-12-04 12:45:00,27.29,27.29,27.25,27.26,26600.0,16.5991,16.5991,16.5747,16.5808,26600.0
2009-12-04 12:50:00,27.26,27.33,27.26,27.32,13800.0,16.5808,16.6234,16.5808,16.6173,13800.0
2009-12-04 12:55:00,27.32,27.32,27.31,27.31,21800.0,16.6173,16.6173,16.6112,16.6112,21800.0
2009-12-04 13:00:00,27.31,27.36,27.31,27.36,20400.0,16.6112,16.6416,16.6112,16.6416,20400.0
2009-12-04 13:05:00,27.36,27.37,27.33,27.33,19000.0,16.6416,16.6477,16.6234,16.6234,19000.0
2009-12-04 13:10:00,27.33,27.34,27.25,27.28,23400.0,16.6234,16.6295,16.5747,16.593,23400.0
2009-12-04 13:15:00,27.28,27.31,27.28,27.31,16200.0,16.593,16.6112,16.593,16.6112,16200.0
2009-12-04 13:20:00,27.3,27.32,27.3,27.3,24600.0,16.6051,16.6173,16.6051,16.6051,24600.0
2009-12-04 13:25:00,27.3,27.31,27.26,27.26,26000.0,16.6051,16.6112,16.5808,16.5808,26000.0
2009-12-04 13:30:00,27.27,27.29,27.25,27.27,33400.0,16.5869,16.5991,16.5747,16.5869,33400.0
2009-12-04 13:35:00,27.27,27.28,27.22,27.24,37800.0,16.5869,16.593,16.5565,16.5686,37800.0
2009-12-04 13:40:00,27.24,27.26,27.24,27.25,42400.0,16.5686,16.5808,16.5686,16.5747,42400.0
2009-12-04 13:45:00,27.25,27.26,27.2,27.2,41600.0,16.5747,16.5808,16.5443,16.5443,41600.0
2009-12-04 13:50:00,27.19,27.21,27.14,27.17,38800.0,16.5382,16.5504,16.5078,16.5261,38800.0
2009-12-04 13:55:00,27.17,27.18,27.13,27.14,26400.0,16.5261,16.5321,16.5017,16.5078,26400.0
2009-12-04 14:00:00,27.14,27.15,27.08,27.09,53600.0,16.5078,16.5139,16.4713,16.4774,53600.0
2009-12-04 14:05:00,27.09,27.14,27.08,27.1,43000.0,16.4774,16.5078,16.4713,16.4835,43000.0
2009-12-04 14:10:00,27.11,27.14,27.1,27.14,19800.0,16.4896,16.5078,16.4835,16.5078,19800.0
2009-12-04 14:15:00,27.15,27.15,27.1,27.1,25600.0,16.5139,16.5139,16.4835,16.4835,25600.0
2009-12-04 14:20:00,27.11,27.11,27.05,27.05,26400.0,16.4896,16.4896,16.4531,16.4531,26400.0
2009-12-04 14:25:00,27.05,27.08,27.04,27.08,15800.0,16.4531,16.4713,16.447,16.4713,15800.0
2009-12-04 14:30:00,27.09,27.18,27.08,27.18,35200.0,16.4774,16.5321,16.4713,16.5321,35200.0
2009-12-04 14:35:00,27.18,27.18,27.16,27.17,21200.0,16.5321,16.5321,16.52,16.5261,21200.0
2009-12-04 14:40:00,27.17,27.19,27.16,27.18,16800.0,16.5261,16.5382,16.52,16.5321,16800.0
2009-12-04 14:45:00,27.19,27.22,27.19,27.2,21000.0,16.5382,16.5565,16.5382,16.5443,21000.0
2009-12-04 14:50:00,27.19,27.2,27.17,27.2,29400.0,16.5382,16.5443,16.5261,16.5443,29400.0
2009-12-04 14:55:00,27.22,27.28,27.22,27.25,28000.0,16.5565,16.593,16.5565,16.5747,28000.0
2009-12-04 15:00:00,27.25,27.27,27.23,27.25,26800.0,16.5747,16.5869,16.5626,16.5747,26800.0
2009-12-04 15:05:00,27.26,27.29,27.25,27.27,37600.0,16.5808,16.5991,16.5747,16.5869,37600.0
2009-12-04 15:10:00,27.27,27.31,27.27,27.29,23400.0,16.5869,16.6112,16.5869,16.5991,23400.0
2009-12-04 15:15:00,27.3,27.31,27.29,27.3,28200.0,16.6051,16.6112,16.5991,16.6051,28200.0
2009-12-04 15:20:00,27.3,27.33,27.29,27.31,36600.0,16.6051,16.6234,16.5991,16.6112,36600.0
2009-12-04 15:25:00,27.31,27.34,27.28,27.3,58800.0,16.6112,16.6295,16.593,16.6051,58800.0
2009-12-04 15:30:00,27.3,27.34,27.29,27.34,39400.0,16.6051,16.6295,16.5991,16.6295,39400.0
2009-12-04 15:35:00,27.34,27.38,27.31,27.32,49200.0,16.6295,16.6538,16.6112,16.6173,49200.0
2009-12-04 15:40:00,27.33,27.38,27.3,27.38,108200.0,16.6234,16.6538,16.6051,16.6538,108200.0
2009-12-04 15:45:00,27.38,27.43,27.36,27.42,132600.0,16.6538,16.6842,16.6416,16.6781,132600.0
2009-12-04 15:50:00,27.42,27.43,27.36,27.38,108600.0,16.6781,16.6842,16.6416,16.6538,108600.0
2009-12-04 15:55:00,27.39,27.43,27.38,27.41,122000.0,16.6599,16.6842,16.6538,16.672,122000.0
2009-12-07 09:30:00,27.5,27.5,27.43,27.5,34800.0,16.7268,16.7268,16.6842,16.7268,34800.0
2009-12-07 09:35:00,27.5,27.5,27.48,27.49,91600.0,16.7268,16.7268,16.7146,16.7207,91600.0
2009-12-07 09:40:00,27.49,27.5,27.42,27.5,77200.0,16.7207,16.7268,16.6781,16.7268,77200.0
2009-12-07 09:45:00,27.5,27.5,27.43,27.46,148600.0,16.7268,16.7268,16.6842,16.7025,148600.0
2009-12-07 09:50:00,27.46,27.46,27.38,27.43,62400.0,16.7025,16.7025,16.6538,16.6842,62400.0
2009-12-07 09:55:00,27.42,27.5,27.42,27.5,31400.0,16.6781,16.7268,16.6781,16.7268,31400.0
2009-12-07 10:00:00,27.49,27.5,27.39,27.41,28600.0,16.7207,16.7268,16.6599,16.672,28600.0
2009-12-07 10:05:00,27.41,27.48,27.39,27.43,22800.0,16.672,16.7146,16.6599,16.6842,22800.0
2009-12-07 10:10:00,27.43,27.47,27.43,27.46,9800.0,16.6842,16.7085,16.6842,16.7025,9800.0
2009-12-07 10:15:00,27.46,27.47,27.4,27.45,22400.0,16.7025,16.7085,16.666,16.6964,22400.0
2009-12-07 10:20:00,27.45,27.47,27.42,27.44,8800.0,16.6964,16.7085,16.6781,16.6903,8800.0
2009-12-07 10:25:00,27.45,27.47,27.42,27.46,14000.0,16.6964,16.7085,16.6781,16.7025,14000.0
2009-12-07 10:30:00,27.45,27.49,27.45,27.48,14600.0,16.6964,16.7207,16.6964,16.7146,14600.0
2009-12-07 10:35:00,27.48,27.5,27.47,27.47,16400.0,16.7146,16.7268,16.7085,16.7085,16400.0
2009-12-07 10:40:00,27.47,27.48,27.41,27.41,18200.0,16.7085,16.7146,16.672,16.672,18200.0
2009-12-07 10:45:00,27.41,27.42,27.37,27.38,52200.0,16.672,16.6781,16.6477,16.6538,52200.0
2009-12-07 10:50:00,27.37,27.41,27.35,27.35,39800.0,16.6477,16.672,16.6355,16.6355,39800.0
2009-12-07 10:55:00,27.36,27.37,27.34,27.34,19600.0,16.6416,16.6477,16.6295,16.6295,19600.0
2009-12-07 11:00:00,27.35,27.36,27.27,27.27,45000.0,16.6355,16.6416,16.5869,16.5869,45000.0
2009-12-07 11:05:00,27.28,27.34,27.27,27.31,32600.0,16.593,16.6295,16.5869,16.6112,32600.0
2009-12-07 11:10:00,27.31,27.35,27.31,27.33,13800.0,16.6112,16.6355,16.6112,16.6234,13800.0
2009-12-07 11:15:00,27.33,27.34,27.32,27.33,19400.0,16.6234,16.6295,16.6173,16.6234,19400.0
2009-12-07 11:20:00,27.34,27.34,27.31,27.32,13600.0,16.6295,16.6295,16.6112,16.6173,13600.0
2009-12-07 11:25:00,27.33,27.36,27.32,27.34,25000.0,16.6234,16.6416,16.6173,16.6295,25000.0
2009-12-07 11:30:00,27.34,27.36,27.33,27.34,18600.0,16.6295,16.6416,16.6234,16.6295,18600.0
2009-12-07 11:35:00,27.35,27.36,27.35,27.36,10600.0,16.6355,16.6416,16.6355,16.6416,10600.0
2009-12-07 11:40:00,27.36,27.38,27.35,27.36,16200.0,16.6416,16.6538,16.6355,16.6416,16200.0
2009-12-07 11:45:00,27.36,27.39,27.36,27.36,17800.0,16.6416,16.6599,16.6416,16.6416,17800.0
2009-12-07 11:50:00,27.38,27.38,27.36,27.38,11400.0,16.6538,16.6538,16.6416,16.6538,11400.0
2009-12-07 11:55:00,27.38,27.4,27.36,27.39,15200.0,16.6538,16.666,16.6416,16.6599,15200.0
2009-12-07 12:00:00,27.39,27.42,27.38,27.38,24200.0,16.6599,16.6781,16.6538,16.6538,24200.0
2009-12-07 12:05:00,27.39,27.43,27.38,27.43,9000.0,16.6599,16.6842,16.6538,16.6842,9000.0
2009-12-07 12:10:00,27.43,27.45,27.43,27.44,9400.0,16.6842,16.6964,16.6842,16.6903,9400.0
2009-12-07 12:15:00,27.45,27.45,27.43,27.43,26800.0,16.6964,16.6964,16.6842,16.6842,26800.0
2009-12-07 12:20:00,27.44,27.45,27.42,27.42,32200.0,16.6903,16.6964,16.6781,16.6781,32200.0
2009-12-07 12:25:00,27.42,27.42,27.4,27.42,19200.0,16.6781,16.6781,16.666,16.6781,19200.0
2009-12-07 12:30:00,27.41,27.45,27.41,27.44,23800.0,16.672,16.6964,16.672,16.6903,23800.0
2009-12-07 12:35:00,27.43,27.48,27.43,27.46,39200.0,16.6842,16.7146,16.6842,16.7025,39200.0
2009-12-07 12:40:00,27.47,27.49,27.44,27.49,30000.0,16.7085,16.7207,16.6903,16.7207,30000.0
2009-12-07 12:45:00,27.48,27.5,27.47,27.48,46800.0,16.7146,16.7268,16.7085,16.7146,46800.0
2009-12-07 12:50:00,27.49,27.49,27.45,27.46,19400.0,16.7207,16.7207,16.6964,16.7025,19400.0
2009-12-07 12:55:00,27.47,27.49,27.46,27.46,20000.0,16.7085,16.7207,16.7025,16.7025,20000.0
2009-12-07 13:00:00,27.46,27.48,27.42,27.42,39400.0,16.7025,16.7146,16.6781,16.6781,39400.0
2009-12-07 13:05:00,27.42,27.46,27.42,27.46,18800.0,16.6781,16.7025,16.6781,16.7025,18800.0
2009-12-07 13:10:00,27.46,27.49,27.46,27.49,13000.0,16.7025,16.7207,16.7025,16.7207,13000.0
2009-12-07 13:15:00,27.49,27.5,27.49,27.49,21200.0,16.7207,16.7268,16.7207,16.7207,21200.0
2009-12-07 13:20:00,27.5,27.5,27.49,27.49,30800.0,16.7268,16.7268,16.7207,16.7207,30800.0
2009-12-07 13:25:00,27.49,27.5,27.49,27.5,14200.0,16.7207,16.7268,16.7207,16.7268,14200.0
2009-12-07 13:30:00,27.5,27.5,27.49,27.49,28800.0,16.7268,16.7268,16.7207,16.7207,28800.0
2009-12-07 13:35:00,27.5,27.5,27.49,27.49,17200.0,16.7268,16.7268,16.7207,16.7207,17200.0
2009-12-07 13:40:00,27.49,27.5,27.49,27.5,14000.0,16.7207,16.7268,16.7207,16.7268,14000.0
2009-12-07 13:45:00,27.5,27.57,27.5,27.57,60800.0,16.7268,16.7694,16.7268,16.7694,60800.0
2009-12-07 13:50:00,27.56,27.57,27.52,27.55,18400.0,16.7633,16.7694,16.7389,16.7572,18400.0
2009-12-07 13:55:00,27.55,27.59,27.53,27.59,22200.0,16.7572,16.7815,16.745,16.7815,22200.0
2009-12-07 14:00:00,27.59,27.59,27.54,27.56,29800.0,16.7815,16.7815,16.7511,16.7633,29800.0
2009-12-07 14:05:00,27.56,27.57,27.55,27.55,26400.0,16.7633,16.7694,16.7572,16.7572,26400.0
2009-12-07 14:10:00,27.55,27.57,27.55,27.57,17200.0,16.7572,16.7694,16.7572,16.7694,17200.0
2009-12-07 14:15:00,27.57,27.6,27.55,27.57,25400.0,16.7694,16.7876,16.7572,16.7694,25400.0
2009-12-07 14:20:00,27.57,27.59,27.56,27.58,20400.0,16.7694,16.7815,16.7633,16.7754,20400.0
2009-12-07 14:25:00,27.58,27.6,27.57,27.59,23000.0,16.7754,16.7876,16.7694,16.7815,23000.0
2009-12-07 14:30:00,27.59,27.59,27.54,27.58,29800.0,16.7815,16.7815,16.7511,16.7754,29800.0
2009-12-07 14:35:00,27.57,27.58,27.48,27.49,73600.0,16.7694,16.7754,16.7146,16.7207,73600.0
2009-12-07 14:40:00,27.48,27.49,27.44,27.45,21400.0,16.7146,16.7207,16.6903,16.6964,21400.0
2009-12-07 14:45:00,27.44,27.44,27.38,27.4,24200.0,16.6903,16.6903,16.6538,16.666,24200.0
2009-12-07 14:50:00,27.4,27.42,27.4,27.4,16200.0,16.666,16.6781,16.666,16.666,16200.0
2009-12-07 14:55:00,27.4,27.41,27.39,27.41,21800.0,16.666,16.672,16.6599,16.672,21800.0
2009-12-07 15:00:00,27.41,27.43,27.39,27.42,33200.0,16.672,16.6842,16.6599,16.6781,33200.0
2009-12-07 15:05:00,27.42,27.47,27.41,27.47,17400.0,16.6781,16.7085,16.672,16.7085,17400.0
2009-12-07 15:10:00,27.47,27.48,27.46,27.47,13600.0,16.7085,16.7146,16.7025,16.7085,13600.0
2009-12-07 15:15:00,27.47,27.49,27.47,27.47,19800.0,16.7085,16.7207,16.7085,16.7085,19800.0
2009-12-07 15:20:00,27.47,27.48,27.46,27.46,20800.0,16.7085,16.7146,16.7025,16.7025,20800.0
2009-12-07 15:25:00,27.46,27.46,27.43,27.44,22200.0,16.7025,16.7025,16.6842,16.6903,22200.0
2009-12-07 15:30:00,27.45,27.5,27.45,27.49,39600.0,16.6964,16.7268,16.6964,16.7207,39600.0
2009-12-07 15:35:00,27.49,27.49,27.45,27.46,25400.0,16.7207,16.7207,16.6964,16.7025,25400.0
2009-12-07 15:40:00,27.46,27.49,27.45,27.48,43000.0,16.7025,16.7207,16.6964,16.7146,43000.0
2009-12-07 15:45:00,27.48,27.49,27.42,27.43,40800.0,16.7146,16.7207,16.6781,16.6842,40800.0
2009-12-07 15:50:00,27.43,27.46,27.42,27.45,49800.0,16.6842,16.7025,16.6781,16.6964,49800.0
2009-12-07 15:55:00,27.45,27.49,27.45,27.49,68400.0,16.6964,16.7207,16.6964,16.7207,68400.0
2009-12-08 09:30:00,27.35,27.45,27.26,27.35,48600.0,16.6355,16.6964,16.5808,16.6355,48600.0
2009-12-08 09:35:00,27.35,27.35,27.2,27.29,49000.0,16.6355,16.6355,16.5443,16.5991,49000.0
2009-12-08 09:40:00,27.25,27.34,27.25,27.25,36200.0,16.5747,16.6295,16.5747,16.5747,36200.0
2009-12-08 09:45:00,27.26,27.26,27.15,27.2,35400.0,16.5808,16.5808,16.5139,16.5443,35400.0
2009-12-08 09:50:00,27.2,27.3,27.2,27.29,39800.0,16.5443,16.6051,16.5443,16.5991,39800.0
2009-12-08 09:55:00,27.29,27.32,27.26,27.29,55800.0,16.5991,16.6173,16.5808,16.5991,55800.0
2009-12-08 10:00:00,27.3,27.3,27.25,27.3,37200.0,16.6051,16.6051,16.5747,16.6051,37200.0
2009-12-08 10:05:00,27.3,27.32,27.25,27.3,67200.0,16.6051,16.6173,16.5747,16.6051,67200.0
2009-12-08 10:10:00,27.31,27.37,27.3,27.36,65800.0,16.6112,16.6477,16.6051,16.6416,65800.0
2009-12-08 10:15:00,27.36,27.47,27.36,27.46,32000.0,16.6416,16.7085,16.6416,16.7025,32000.0
2009-12-08 10:20:00,27.46,27.49,27.36,27.36,40800.0,16.7025,16.7207,16.6416,16.6416,40800.0
2009-12-08 10:25:00,27.37,27.42,27.36,27.36,33200.0,16.6477,16.6781,16.6416,16.6416,33200.0
2009-12-08 10:30:00,27.36,27.39,27.35,27.36,44800.0,16.6416,16.6599,16.6355,16.6416,44800.0
2009-12-08 10:35:00,27.36,27.45,27.36,27.43,26800.0,16.6416,16.6964,16.6416,16.6842,26800.0
2009-12-08 10:40:00,27.42,27.43,27.41,27.41,27600.0,16.6781,16.6842,16.672,16.672,27600.0
2009-12-08 10:45:00,27.42,27.42,27.35,27.36,29600.0,16.6781,16.6781,16.6355,16.6416,29600.0
2009-12-08 10:50:00,27.36,27.38,27.33,27.36,31800.0,16.6416,16.6538,16.6234,16.6416,31800.0
2009-12-08 10:55:00,27.36,27.39,27.33,27.39,22800.0,16.6416,16.6599,16.6234,16.6599,22800.0
2009-12-08 11:00:00,27.39,27.45,27.38,27.43,10600.0,16.6599,16.6964,16.6538,16.6842,10600.0
2009-12-08 11:05:00,27.43,27.51,27.43,27.5,272800.0,16.6842,16.7329,16.6842,16.7268,272800.0
2009-12-08 11:10:00,27.5,27.51,27.47,27.5,21000.0,16.7268,16.7329,16.7085,16.7268,21000.0
2009-12-08 11:15:00,27.5,27.53,27.49,27.49,36600.0,16.7268,16.745,16.7207,16.7207,36600.0
2009-12-08 11:20:00,27.47,27.5,27.42,27.42,40800.0,16.7085,16.7268,16.6781,16.6781,40800.0
2009-12-08 11:25:00,27.42,27.47,27.36,27.43,87400.0,16.6781,16.7085,16.6416,16.6842,87400.0
2009-12-08 11:30:00,27.43,27.45,27.42,27.43,20600.0,16.6842,16.6964,16.6781,16.6842,20600.0
2009-12-08 11:35:00,27.43,27.48,27.39,27.47,54200.0,16.6842,16.7146,16.6599,16.7085,54200.0
2009-12-08 11:40:00,27.47,27.49,27.43,27.45,29400.0,16.7085,16.7207,16.6842,16.6964,29400.0
2009-12-08 11:45:00,27.45,27.47,27.42,27.46,34600.0,16.6964,16.7085,16.6781,16.7025,34600.0
2009-12-08 11:50:00,27.46,27.46,27.43,27.43,15600.0,16.7025,16.7025,16.6842,16.6842,15600.0
2009-12-08 11:55:00,27.43,27.43,27.39,27.42,44000.0,16.6842,16.6842,16.6599,16.6781,44000.0
2009-12-08 12:00:00,27.4,27.45,27.4,27.45,25200.0,16.666,16.6964,16.666,16.6964,25200.0
2009-12-08 12:05:00,27.45,27.45,27.4,27.41,30600.0,16.6964,16.6964,16.666,16.672,30600.0
2009-12-08 12:10:00,27.41,27.46,27.38,27.45,41400.0,16.672,16.7025,16.6538,16.6964,41400.0
2009-12-08 12:15:00,27.45,27.46,27.43,27.45,14000.0,16.6964,16.7025,16.6842,16.6964,14000.0
2009-12-08 12:20:00,27.45,27.46,27.42,27.45,13400.0,16.6964,16.7025,16.6781,16.6964,13400.0
2009-12-08 12:25:00,27.45,27.47,27.42,27.44,12200.0,16.6964,16.7085,16.6781,16.6903,12200.0
2009-12-08 12:30:00,27.44,27.45,27.39,27.39,30600.0,16.6903,16.6964,16.6599,16.6599,30600.0
2009-12-08 12:35:00,27.38,27.4,27.36,27.37,17200.0,16.6538,16.666,16.6416,16.6477,17200.0
2009-12-08 12:40:00,27.37,27.39,27.36,27.36,164400.0,16.6477,16.6599,16.6416,16.6416,164400.0
2009-12-08 12:45:00,27.35,27.36,27.33,27.35,11400.0,16.6355,16.6416,16.6234,16.6355,11400.0
2009-12-08 12:50:00,27.35,27.35,27.33,27.34,12000.0,16.6355,16.6355,16.6234,16.6295,12000.0
2009-12-08 12:55:00,27.34,27.39,27.33,27.39,30600.0,16.6295,16.6599,16.6234,16.6599,30600.0
2009-12-08 13:00:00,27.39,27.43,27.39,27.42,17000.0,16.6599,16.6842,16.6599,16.6781,17000.0
2009-12-08 13:05:00,27.41,27.43,27.4,27.43,31200.0,16.672,16.6842,16.666,16.6842,31200.0
2009-12-08 13:10:00,27.43,27.43,27.34,27.39,26000.0,16.6842,16.6842,16.6295,16.6599,26000.0
2009-12-08 13:15:00,27.39,27.42,27.38,27.41,23600.0,16.6599,16.6781,16.6538,16.672,23600.0
2009-12-08 13:20:00,27.41,27.41,27.32,27.34,12800.0,16.672,16.672,16.6173,16.6295,12800.0
2009-12-08 13:25:00,27.34,27.36,27.33,27.34,20000.0,16.6295,16.6416,16.6234,16.6295,20000.0
2009-12-08 13:30:00,27.35,27.36,27.35,27.36,12800.0,16.6355,16.6416,16.6355,16.6416,12800.0
2009-12-08 13:35:00,27.35,27.36,27.33,27.34,9800.0,16.6355,16.6416,16.6234,16.6295,9800.0
2009-12-08 13:40:00,27.34,27.36,27.32,27.33,25400.0,16.6295,16.6416,16.6173,16.6234,25400.0
2009-12-08 13:45:00,27.33,27.36,27.31,27.36,50200.0,16.6234,16.6416,16.6112,16.6416,50200.0
2009-12-08 13:50:00,27.36,27.36,27.33,27.36,21000.0,16.6416,16.6416,16.6234,16.6416,21000.0
2009-12-08 13:55:00,27.36,27.37,27.35,27.36,19600.0,16.6416,16.6477,16.6355,16.6416,19600.0
2009-12-08 14:00:00,27.36,27.37,27.35,27.36,40000.0,16.6416,16.6477,16.6355,16.6416,40000.0
2009-12-08 14:05:00,27.36,27.38,27.35,27.36,32200.0,16.6416,16.6538,16.6355,16.6416,32200.0
2009-12-08 14:10:00,27.36,27.38,27.35,27.38,29600.0,16.6416,16.6538,16.6355,16.6538,29600.0
2009-12-08 14:15:00,27.38,27.38,27.35,27.35,72000.0,16.6538,16.6538,16.6355,16.6355,72000.0
2009-12-08 14:20:00,27.35,27.36,27.33,27.33,70400.0,16.6355,16.6416,16.6234,16.6234,70400.0
2009-12-08 14:25:00,27.32,27.34,27.3,27.3,32000.0,16.6173,16.6295,16.6051,16.6051,32000.0
2009-12-08 14:30:00,27.3,27.34,27.3,27.32,38000.0,16.6051,16.6295,16.6051,16.6173,38000.0
2009-12-08 14:35:00,27.32,27.33,27.29,27.31,46400.0,16.6173,16.6234,16.5991,16.6112,46400.0
2009-12-08 14:40:00,27.31,27.32,27.3,27.32,42200.0,16.6112,16.6173,16.6051,16.6173,42200.0
2009-12-08 14:45:00,27.32,27.35,27.3,27.31,18800.0,16.6173,16.6355,16.6051,16.6112,18800.0
2009-12-08 14:50:00,27.31,27.34,27.29,27.33,47600.0,16.6112,16.6295,16.5991,16.6234,47600.0
2009-12-08 14:55:00,27.33,27.37,27.33,27.37,43400.0,16.6234,16.6477,16.6234,16.6477,43400.0
2009-12-08 15:00:00,27.37,27.4,27.33,27.39,41200.0,16.6477,16.666,16.6234,16.6599,41200.0
2009-12-08 15:05:00,27.39,27.41,27.36,27.39,44000.0,16.6599,16.672,16.6416,16.6599,44000.0
2009-12-08 15:10:00,27.39,27.44,27.39,27.41,61200.0,16.6599,16.6903,16.6599,16.672,61200.0
2009-12-08 15:15:00,27.41,27.43,27.4,27.42,40200.0,16.672,16.6842,16.666,16.6781,40200.0
2009-12-08 15:20:00,27.42,27.45,27.41,27.45,58400.0,16.6781,16.6964,16.672,16.6964,58400.0
2009-12-08 15:25:00,27.45,27.49,27.44,27.49,59600.0,16.6964,16.7207,16.6903,16.7207,59600.0
2009-12-08 15:30:00,27.49,27.5,27.47,27.48,61800.0,16.7207,16.7268,16.7085,16.7146,61800.0
2009-12-08 15:35:00,27.49,27.5,27.45,27.47,88800.0,16.7207,16.7268,16.6964,16.7085,88800.0
2009-12-08 15:40:00,27.47,27.54,27.47,27.54,133400.0,16.7085,16.7511,16.7085,16.7511,133400.0
2009-12-08 15:45:00,27.55,27.57,27.52,27.52,152200.0,16.7572,16.7694,16.7389,16.7389,152200.0
2009-12-08 15:50:00,27.52,27.53,27.45,27.45,91200.0,16.7389,16.745,16.6964,16.6964,91200.0
2009-12-08 15:55:00,27.45,27.51,27.45,27.48,140800.0,16.6964,16.7329,16.6964,16.7146,140800.0
2009-12-09 09:30:00,27.43,27.43,27.33,27.36,134000.0,16.6842,16.6842,16.6234,16.6416,134000.0
2009-12-09 09:35:00,27.36,27.38,27.3,27.36,200200.0,16.6416,16.6538,16.6051,16.6416,200200.0
2009-12-09 09:40:00,27.35,27.35,27.15,27.16,178400.0,16.6355,16.6355,16.5139,16.52,178400.0
2009-12-09 09:45:00,27.16,27.17,26.96,27.06,163800.0,16.52,16.5261,16.3983,16.4592,163800.0
2009-12-09 09:50:00,27.06,27.08,27.01,27.01,125400.0,16.4592,16.4713,16.4287,16.4287,125400.0
2009-12-09 09:55:00,27.02,27.08,27.01,27.07,139800.0,16.4348,16.4713,16.4287,16.4652,139800.0
2009-12-09 10:00:00,27.08,27.08,27.01,27.02,80600.0,16.4713,16.4713,16.4287,16.4348,80600.0
2009-12-09 10:05:00,27.03,27.03,26.99,26.99,81000.0,16.4409,16.4409,16.4166,16.4166,81000.0
2009-12-09 10:10:00,27.0,27.0,26.95,27.0,49200.0,16.4227,16.4227,16.3922,16.4227,49200.0
2009-12-09 10:15:00,27.0,27.03,26.96,26.96,46600.0,16.4227,16.4409,16.3983,16.3983,46600.0
2009-12-09 10:20:00,26.96,26.98,26.93,26.97,60400.0,16.3983,16.4105,16.3801,16.4044,60400.0
2009-12-09 10:25:00,26.94,27.03,26.94,27.03,66600.0,16.3862,16.4409,16.3862,16.4409,66600.0
2009-12-09 10:30:00,27.03,27.05,26.95,26.96,159600.0,16.4409,16.4531,16.3922,16.3983,159600.0
2009-12-09 10:35:00,26.97,26.98,26.95,26.96,17400.0,16.4044,16.4105,16.3922,16.3983,17400.0
2009-12-09 10:40:00,26.96,26.97,26.91,26.95,100000.0,16.3983,16.4044,16.3679,16.3922,100000.0
2009-12-09 10:45:00,26.94,26.97,26.93,26.95,72200.0,16.3862,16.4044,16.3801,16.3922,72200.0
2009-12-09 10:50:00,26.95,26.98,26.92,26.95,65400.0,16.3922,16.4105,16.374,16.3922,65400.0
2009-12-09 10:55:00,26.95,26.96,26.95,26.95,48400.0,16.3922,16.3983,16.3922,16.3922,48400.0
2009-12-09 11:00:00,26.95,26.97,26.93,26.93,54400.0,16.3922,16.4044,16.3801,16.3801,54400.0
2009-12-09 11:05:00,26.94,26.95,26.93,26.94,57800.0,16.3862,16.3922,16.3801,16.3862,57800.0
2009-12-09 11:10:00,26.95,26.96,26.92,26.95,69800.0,16.3922,16.3983,16.374,16.3922,69800.0
2009-12-09 11:15:00,26.95,26.97,26.93,26.94,70600.0,16.3922,16.4044,16.3801,16.3862,70600.0
2009-12-09 11:20:00,26.93,26.94,26.9,26.92,57400.0,16.3801,16.3862,16.3618,16.374,57400.0
2009-12-09 11:25:00,26.93,26.95,26.91,26.93,30200.0,16.3801,16.3922,16.3679,16.3801,30200.0
2009-12-09 11:30:00,26.94,26.97,26.94,26.95,41000.0,16.3862,16.4044,16.3862,16.3922,41000.0
2009-12-09 11:35:00,26.95,26.95,26.92,26.92,27600.0,16.3922,16.3922,16.374,16.374,27600.0
2009-12-09 11:40:00,26.92,26.93,26.92,26.92,9200.0,16.374,16.3801,16.374,16.374,9200.0
2009-12-09 11:45:00,26.92,26.93,26.89,26.89,38400.0,16.374,16.3801,16.3558,16.3558,38400.0
2009-12-09 11:50:00,26.89,26.89,26.89,26.89,75600.0,16.3558,16.3558,16.3558,16.3558,75600.0
2009-12-09 11:55:00,26.89,26.93,26.89,26.93,78200.0,16.3558,16.3801,16.3558,16.3801,78200.0
2009-12-09 12:00:00,26.93,26.93,26.91,26.91,33000.0,16.3801,16.3801,16.3679,16.3679,33000.0
2009-12-09 12:05:00,26.91,26.91,26.88,26.88,46600.0,16.3679,16.3679,16.3497,16.3497,46600.0
2009-12-09 12:10:00,26.88,26.89,26.88,26.89,19200.0,16.3497,16.3558,16.3497,16.3558,19200.0
2009-12-09 12:15:00,26.89,26.89,26.83,26.83,47000.0,16.3558,16.3558,16.3193,16.3193,47000.0
2009-12-09 12:20:00,26.83,26.83,26.78,26.82,54000.0,16.3193,16.3193,16.2888,16.3132,54000.0
2009-12-09 12:25:00,26.82,26.86,26.82,26.86,21200.0,16.3132,16.3375,16.3132,16.3375,21200.0
2009-12-09 12:30:00,26.86,26.87,26.86,26.87,18000.0,16.3375,16.3436,16.3375,16.3436,18000.0
2009-12-09 12:35:00,26.87,26.88,26.84,26.85,21800.0,16.3436,16.3497,16.3253,16.3314,21800.0
2009-12-09 12:40:00,26.85,26.86,26.85,26.85,14200.0,16.3314,16.3375,16.3314,16.3314,14200.0
2009-12-09 12:45:00,26.85,26.85,26.82,26.82,25200.0,16.3314,16.3314,16.3132,16.3132,25200.0
2009-12-09 12:50:00,26.83,26.83,26.82,26.82,14800.0,16.3193,16.3193,16.3132,16.3132,14800.0
2009-12-09 12:55:00,26.83,26.86,26.82,26.85,29800.0,16.3193,16.3375,16.3132,16.3314,29800.0
2009-12-09 13:00:00,26.85,26.85,26.76,26.78,45200.0,16.3314,16.3314,16.2767,16.2888,45200.0
2009-12-09 13:05:00,26.78,26.8,26.75,26.77,57000.0,16.2888,16.301,16.2706,16.2828,57000.0
2009-12-09 13:10:00,26.78,26.81,26.77,26.81,17000.0,16.2888,16.3071,16.2828,16.3071,17000.0
2009-12-09 13:15:00,26.81,26.82,26.8,26.81,17000.0,16.3071,16.3132,16.301,16.3071,17000.0
2009-12-09 13:20:00,26.81,26.82,26.8,26.8,25800.0,16.3071,16.3132,16.301,16.301,25800.0
2009-12-09 13:25:00,26.81,26.83,26.79,26.82,112400.0,16.3071,16.3193,16.2949,16.3132,112400.0
2009-12-09 13:30:00,26.83,26.84,26.81,26.83,21200.0,16.3193,16.3253,16.3071,16.3193,21200.0
2009-12-09 13:35:00,26.83,26.85,26.82,26.85,25600.0,16.3193,16.3314,16.3132,16.3314,25600.0
2009-12-09 13:40:00,26.84,26.84,26.78,26.8,26800.0,16.3253,16.3253,16.2888,16.301,26800.0
2009-12-09 13:45:00,26.8,26.81,26.79,26.79,298000.0,16.301,16.3071,16.2949,16.2949,298000.0
2009-12-09 13:50:00,26.8,26.8,26.77,26.8,44200.0,16.301,16.301,16.2828,16.301,44200.0
2009-12-09 13:55:00,26.8,26.8,26.75,26.79,51800.0,16.301,16.301,16.2706,16.2949,51800.0
2009-12-09 14:00:00,26.79,26.84,26.78,26.84,78200.0,16.2949,16.3253,16.2888,16.3253,78200.0
2009-12-09 14:05:00,26.85,26.86,26.83,26.86,56000.0,16.3314,16.3375,16.3193,16.3375,56000.0
2009-12-09 14:10:00,26.86,26.86,26.84,26.84,32800.0,16.3375,16.3375,16.3253,16.3253,32800.0
2009-12-09 14:15:00,26.85,26.85,26.82,26.83,61800.0,16.3314,16.3314,16.3132,16.3193,61800.0
2009-12-09 14:20:00,26.83,26.83,26.79,26.79,73600.0,16.3193,16.3193,16.2949,16.2949,73600.0
2009-12-09 14:25:00,26.79,26.79,26.75,26.75,59800.0,16.2949,16.2949,16.2706,16.2706,59800.0
2009-12-09 14:30:00,26.75,26.79,26.75,26.77,34600.0,16.2706,16.2949,16.2706,16.2828,34600.0
2009-12-09 14:35:00,26.77,26.8,26.76,26.79,76800.0,16.2828,16.301,16.2767,16.2949,76800.0
2009-12-09 14:40:00,26.79,26.79,26.78,26.79,45400.0,16.2949,16.2949,16.2888,16.2949,45400.0
2009-12-09 14:45:00,26.79,26.8,26.78,26.79,50600.0,16.2949,16.301,16.2888,16.2949,50600.0
2009-12-09 14:50:00,26.79,26.8,26.78,26.79,52800.0,16.2949,16.301,16.2888,16.2949,52800.0
2009-12-09 14:55:00,26.79,26.8,26.78,26.78,45200.0,16.2949,16.301,16.2888,16.2888,45200.0
2009-12-09 15:00:00,26.78,26.81,26.78,26.8,102800.0,16.2888,16.3071,16.2888,16.301,102800.0
2009-12-09 15:05:00,26.8,26.82,26.79,26.81,88400.0,16.301,16.3132,16.2949,16.3071,88400.0
2009-12-09 15:10:00,26.82,26.86,26.8,26.85,93800.0,16.3132,16.3375,16.301,16.3314,93800.0
2009-12-09 15:15:00,26.86,26.86,26.84,26.86,81600.0,16.3375,16.3375,16.3253,16.3375,81600.0
2009-12-09 15:20:00,26.86,26.88,26.85,26.86,87800.0,16.3375,16.3497,16.3314,16.3375,87800.0
2009-12-09 15:25:00,26.86,26.89,26.86,26.89,86400.0,16.3375,16.3558,16.3375,16.3558,86400.0
2009-12-09 15:30:00,26.88,26.95,26.88,26.95,246400.0,16.3497,16.3922,16.3497,16.3922,246400.0
2009-12-09 15:35:00,26.95,26.97,26.93,26.93,222600.0,16.3922,16.4044,16.3801,16.3801,222600.0
2009-12-09 15:40:00,26.93,26.95,26.93,26.93,91000.0,16.3801,16.3922,16.3801,16.3801,91000.0
2009-12-09 15:45:00,26.93,26.95,26.93,26.93,165000.0,16.3801,16.3922,16.3801,16.3801,165000.0
2009-12-09 15:50:00,26.93,26.93,26.91,26.93,126200.0,16.3801,16.3801,16.3679,16.3801,126200.0
2009-12-09 15:55:00,26.93,26.96,26.9,26.93,195400.0,16.3801,16.3983,16.3618,16.3801,195400.0
2009-12-10 09:30:00,27.18,27.34,26.81,27.32,87000.0,16.5321,16.6295,16.3071,16.6173,87000.0
2009-12-10 09:35:00,27.32,27.5,27.28,27.5,131200.0,16.6173,16.7268,16.593,16.7268,131200.0
2009-12-10 09:40:00,27.48,27.61,27.47,27.48,141400.0,16.7146,16.7937,16.7085,16.7146,141400.0
2009-12-10 09:45:00,27.49,27.5,27.42,27.43,87400.0,16.7207,16.7268,16.6781,16.6842,87400.0
2009-12-10 09:50:00,27.43,27.43,27.35,27.36,46600.0,16.6842,16.6842,16.6355,16.6416,46600.0
2009-12-10 09:55:00,27.38,27.45,27.38,27.42,41400.0,16.6538,16.6964,16.6538,16.6781,41400.0
2009-12-10 10:00:00,27.42,27.43,27.34,27.34,60000.0,16.6781,16.6842,16.6295,16.6295,60000.0
2009-12-10 10:05:00,27.34,27.36,27.29,27.31,69200.0,16.6295,16.6416,16.5991,16.6112,69200.0
2009-12-10 10:10:00,27.3,27.31,27.22,27.23,51600.0,16.6051,16.6112,16.5565,16.5626,51600.0
2009-12-10 10:15:00,27.22,27.25,27.2,27.22,42600.0,16.5565,16.5747,16.5443,16.5565,42600.0
2009-12-10 10:20:00,27.23,27.32,27.2,27.32,34200.0,16.5626,16.6173,16.5443,16.6173,34200.0
2009-12-10 10:25:00,27.32,27.36,27.3,27.34,40800.0,16.6173,16.6416,16.6051,16.6295,40800.0
2009-12-10 10:30:00,27.34,27.44,27.34,27.42,41200.0,16.6295,16.6903,16.6295,16.6781,41200.0
2009-12-10 10:35:00,27.42,27.43,27.39,27.41,58600.0,16.6781,16.6842,16.6599,16.672,58600.0
2009-12-10 10:40:00,27.42,27.42,27.41,27.42,25800.0,16.6781,16.6781,16.672,16.6781,25800.0
2009-12-10 10:45:00,27.42,27.46,27.41,27.45,34800.0,16.6781,16.7025,16.672,16.6964,34800.0
2009-12-10 10:50:00,27.45,27.5,27.45,27.5,49600.0,16.6964,16.7268,16.6964,16.7268,49600.0
2009-12-10 10:55:00,27.5,27.53,27.49,27.53,44000.0,16.7268,16.745,16.7207,16.745,44000.0
2009-12-10 11:00:00,27.52,27.53,27.51,27.53,33600.0,16.7389,16.745,16.7329,16.745,33600.0
2009-12-10 11:05:00,27.53,27.53,27.51,27.53,20400.0,16.745,16.745,16.7329,16.745,20400.0
2009-12-10 11:10:00,27.52,27.56,27.52,27.55,40400.0,16.7389,16.7633,16.7389,16.7572,40400.0
2009-12-10 11:15:00,27.55,27.58,27.54,27.55,41400.0,16.7572,16.7754,16.7511,16.7572,41400.0
2009-12-10 11:20:00,27.55,27.55,27.52,27.54,30600.0,16.7572,16.7572,16.7389,16.7511,30600.0
2009-12-10 11:25:00,27.53,27.53,27.47,27.47,50000.0,16.745,16.745,16.7085,16.7085,50000.0
2009-12-10 11:30:00,27.47,27.5,27.46,27.46,36800.0,16.7085,16.7268,16.7025,16.7025,36800.0
2009-12-10 11:35:00,27.46,27.47,27.43,27.47,42600.0,16.7025,16.7085,16.6842,16.7085,42600.0
2009-12-10 11:40:00,27.47,27.48,27.45,27.48,20000.0,16.7085,16.7146,16.6964,16.7146,20000.0
2009-12-10 11:45:00,27.48,27.49,27.46,27.49,13400.0,16.7146,16.7207,16.7025,16.7207,13400.0
2009-12-10 11:50:00,27.49,27.49,27.47,27.48,14400.0,16.7207,16.7207,16.7085,16.7146,14400.0
2009-12-10 11:55:00,27.48,27.49,27.47,27.47,20600.0,16.7146,16.7207,16.7085,16.7085,20600.0
2009-12-10 12:00:00,27.47,27.47,27.46,27.47,7400.0,16.7085,16.7085,16.7025,16.7085,7400.0
2009-12-10 12:05:00,27.47,27.5,27.41,27.41,268000.0,16.7085,16.7268,16.672,16.672,268000.0
2009-12-10 12:10:00,27.41,27.43,27.39,27.41,39200.0,16.672,16.6842,16.6599,16.672,39200.0
2009-12-10 12:15:00,27.41,27.42,27.39,27.4,53000.0,16.672,16.6781,16.6599,16.666,53000.0
2009-12-10 12:20:00,27.4,27.41,27.38,27.4,16800.0,16.666,16.672,16.6538,16.666,16800.0
2009-12-10 12:25:00,27.4,27.42,27.38,27.41,45200.0,16.666,16.6781,16.6538,16.672,45200.0
2009-12-10 12:30:00,27.41,27.43,27.4,27.41,34400.0,16.672,16.6842,16.666,16.672,34400.0
2009-12-10 12:35:00,27.41,27.41,27.38,27.4,35600.0,16.672,16.672,16.6538,16.666,35600.0
2009-12-10 12:40:00,27.4,27.41,27.39,27.4,56400.0,16.666,16.672,16.6599,16.666,56400.0
2009-12-10 12:45:00,27.4,27.42,27.4,27.41,44000.0,16.666,16.6781,16.666,16.672,44000.0
2009-12-10 12:50:00,27.42,27.43,27.41,27.43,28400.0,16.6781,16.6842,16.672,16.6842,28400.0
2009-12-10 12:55:00,27.43,27.44,27.42,27.43,31800.0,16.6842,16.6903,16.6781,16.6842,31800.0
2009-12-10 13:00:00,27.43,27.44,27.39,27.42,56400.0,16.6842,16.6903,16.6599,16.6781,56400.0
2009-12-10 13:05:00,27.42,27.43,27.38,27.39,71200.0,16.6781,16.6842,16.6538,16.6599,71200.0
2009-12-10 13:10:00,27.39,27.41,27.36,27.39,75800.0,16.6599,16.672,16.6416,16.6599,75800.0
2009-12-10 13:15:00,27.39,27.41,27.36,27.4,38600.0,16.6599,16.672,16.6416,16.666,38600.0
2009-12-10 13:20:00,27.4,27.41,27.38,27.39,49400.0,16.666,16.672,16.6538,16.6599,49400.0
2009-12-10 13:25:00,27.39,27.41,27.38,27.4,21600.0,16.6599,16.672,16.6538,16.666,21600.0
2009-12-10 13:30:00,27.39,27.41,27.39,27.41,43800.0,16.6599,16.672,16.6599,16.672,43800.0
2009-12-10 13:35:00,27.41,27.42,27.39,27.42,46200.0,16.672,16.6781,16.6599,16.6781,46200.0
2009-12-10 13:40:00,27.42,27.42,27.39,27.41,59200.0,16.6781,16.6781,16.6599,16.672,59200.0
2009-12-10 13:45:00,27.42,27.42,27.39,27.41,33400.0,16.6781,16.6781,16.6599,16.672,33400.0
2009-12-10 13:50:00,27.41,27.41,27.4,27.4,26600.0,16.672,16.672,16.666,16.666,26600.0
2009-12-10 13:55:00,27.4,27.41,27.39,27.41,39000.0,16.666,16.672,16.6599,16.672,39000.0
2009-12-10 14:00:00,27.41,27.41,27.38,27.38,52600.0,16.672,16.672,16.6538,16.6538,52600.0
2009-12-10 14:05:00,27.39,27.39,27.36,27.38,34400.0,16.6599,16.6599,16.6416,16.6538,34400.0
2009-12-10 14:10:00,27.38,27.38,27.36,27.38,39000.0,16.6538,16.6538,16.6416,16.6538,39000.0
2009-12-10 14:15:00,27.38,27.39,27.38,27.38,54800.0,16.6538,16.6599,16.6538,16.6538,54800.0
2009-12-10 14:20:00,27.38,27.39,27.37,27.38,70400.0,16.6538,16.6599,16.6477,16.6538,70400.0
2009-12-10 14:25:00,27.38,27.39,27.37,27.38,63400.0,16.6538,16.6599,16.6477,16.6538,63400.0
2009-12-10 14:30:00,27.38,27.38,27.37,27.38,30800.0,16.6538,16.6538,16.6477,16.6538,30800.0
2009-12-10 14:35:00,27.38,27.38,27.36,27.36,37400.0,16.6538,16.6538,16.6416,16.6416,37400.0
2009-12-10 14:40:00,27.36,27.36,27.35,27.35,24200.0,16.6416,16.6416,16.6355,16.6355,24200.0
2009-12-10 14:45:00,27.35,27.36,27.35,27.35,39600.0,16.6355,16.6416,16.6355,16.6355,39600.0
2009-12-10 14:50:00,27.34,27.36,27.34,27.35,38800.0,16.6295,16.6416,16.6295,16.6355,38800.0
2009-12-10 14:55:00,27.35,27.36,27.32,27.32,26800.0,16.6355,16.6416,16.6173,16.6173,26800.0
2009-12-10 15:00:00,27.32,27.33,27.27,27.27,66200.0,16.6173,16.6234,16.5869,16.5869,66200.0
2009-12-10 15:05:00,27.27,27.31,27.27,27.28,59000.0,16.5869,16.6112,16.5869,16.593,59000.0
2009-12-10 15:10:00,27.27,27.29,27.26,27.27,67600.0,16.5869,16.5991,16.5808,16.5869,67600.0
2009-12-10 15:15:00,27.27,27.28,27.27,27.28,30000.0,16.5869,16.593,16.5869,16.593,30000.0
2009-12-10 15:20:00,27.28,27.28,27.24,27.25,32800.0,16.593,16.593,16.5686,16.5747,32800.0
2009-12-10 15:25:00,27.24,27.25,27.21,27.24,79000.0,16.5686,16.5747,16.5504,16.5686,79000.0
2009-12-10 15:30:00,27.24,27.27,27.24,27.27,58600.0,16.5686,16.5869,16.5686,16.5869,58600.0
2009-12-10 15:35:00,27.27,27.28,27.25,27.27,90200.0,16.5869,16.593,16.5747,16.5869,90200.0
2009-12-10 15:40:00,27.27,27.29,27.25,27.29,124400.0,16.5869,16.5991,16.5747,16.5991,124400.0
2009-12-10 15:45:00,27.28,27.3,27.27,27.3,64200.0,16.593,16.6051,16.5869,16.6051,64200.0
2009-12-10 15:50:00,27.3,27.3,27.27,27.28,115800.0,16.6051,16.6051,16.5869,16.593,115800.0
2009-12-10 15:55:00,27.28,27.29,27.25,27.28,204000.0,16.593,16.5991,16.5747,16.593,204000.0
2009-12-11 09:30:00,27.41,27.41,27.33,27.36,53200.0,16.672,16.672,16.6234,16.6416,53200.0
2009-12-11 09:35:00,27.36,27.4,27.33,27.33,15200.0,16.6416,16.666,16.6234,16.6234,15200.0
2009-12-11 09:40:00,27.33,27.36,27.25,27.25,17000.0,16.6234,16.6416,16.5747,16.5747,17000.0
2009-12-11 09:45:00,27.28,27.34,27.28,27.33,22200.0,16.593,16.6295,16.593,16.6234,22200.0
2009-12-11 09:50:00,27.34,27.35,27.3,27.33,37600.0,16.6295,16.6355,16.6051,16.6234,37600.0
2009-12-11 09:55:00,27.32,27.39,27.3,27.34,66600.0,16.6173,16.6599,16.6051,16.6295,66600.0
2009-12-11 10:00:00,27.34,27.42,27.34,27.35,31600.0,16.6295,16.6781,16.6295,16.6355,31600.0
2009-12-11 10:05:00,27.35,27.4,27.33,27.36,42600.0,16.6355,16.666,16.6234,16.6416,42600.0
2009-12-11 10:10:00,27.36,27.42,27.36,27.42,34600.0,16.6416,16.6781,16.6416,16.6781,34600.0
2009-12-11 10:15:00,27.42,27.42,27.39,27.41,19600.0,16.6781,16.6781,16.6599,16.672,19600.0
2009-12-11 10:20:00,27.4,27.41,27.37,27.38,30400.0,16.666,16.672,16.6477,16.6538,30400.0
2009-12-11 10:25:00,27.4,27.44,27.39,27.43,17800.0,16.666,16.6903,16.6599,16.6842,17800.0
2009-12-11 10:30:00,27.43,27.45,27.42,27.43,41000.0,16.6842,16.6964,16.6781,16.6842,41000.0
2009-12-11 10:35:00,27.43,27.47,27.42,27.45,41200.0,16.6842,16.7085,16.6781,16.6964,41200.0
2009-12-11 10:40:00,27.45,27.45,27.42,27.45,36200.0,16.6964,16.6964,16.6781,16.6964,36200.0
2009-12-11 10:45:00,27.45,27.45,27.4,27.41,48400.0,16.6964,16.6964,16.666,16.672,48400.0
2009-12-11 10:50:00,27.41,27.46,27.41,27.46,35600.0,16.672,16.7025,16.672,16.7025,35600.0
2009-12-11 10:55:00,27.46,27.47,27.43,27.45,30000.0,16.7025,16.7085,16.6842,16.6964,30000.0
2009-12-11 11:00:00,27.46,27.46,27.43,27.43,17000.0,16.7025,16.7025,16.6842,16.6842,17000.0
2009-12-11 11:05:00,27.43,27.43,27.43,27.43,7400.0,16.6842,16.6842,16.6842,16.6842,7400.0
2009-12-11 11:10:00,27.43,27.43,27.41,27.41,13400.0,16.6842,16.6842,16.672,16.672,13400.0
2009-12-11 11:15:00,27.41,27.43,27.4,27.41,20200.0,16.672,16.6842,16.666,16.672,20200.0
2009-12-11 11:20:00,27.41,27.42,27.4,27.41,20000.0,16.672,16.6781,16.666,16.672,20000.0
2009-12-11 11:25:00,27.41,27.43,27.4,27.43,33400.0,16.672,16.6842,16.666,16.6842,33400.0
2009-12-11 11:30:00,27.43,27.45,27.43,27.45,34200.0,16.6842,16.6964,16.6842,16.6964,34200.0
2009-12-11 11:35:00,27.45,27.48,27.43,27.48,27000.0,16.6964,16.7146,16.6842,16.7146,27000.0
2009-12-11 11:40:00,27.48,27.48,27.45,27.48,18000.0,16.7146,16.7146,16.6964,16.7146,18000.0
2009-12-11 11:45:00,27.48,27.48,27.44,27.46,23600.0,16.7146,16.7146,16.6903,16.7025,23600.0
2009-12-11 11:50:00,27.45,27.49,27.45,27.47,18800.0,16.6964,16.7207,16.6964,16.7085,18800.0
2009-12-11 11:55:00,27.47,27.48,27.45,27.48,23600.0,16.7085,16.7146,16.6964,16.7146,23600.0
2009-12-11 12:00:00,27.48,27.5,27.48,27.49,22000.0,16.7146,16.7268,16.7146,16.7207,22000.0
2009-12-11 12:05:00,27.49,27.51,27.48,27.5,62000.0,16.7207,16.7329,16.7146,16.7268,62000.0
2009-12-11 12:10:00,27.5,27.52,27.49,27.5,37600.0,16.7268,16.7389,16.7207,16.7268,37600.0
2009-12-11 12:15:00,27.49,27.5,27.48,27.49,24400.0,16.7207,16.7268,16.7146,16.7207,24400.0
2009-12-11 12:20:00,27.49,27.5,27.48,27.5,21000.0,16.7207,16.7268,16.7146,16.7268,21000.0
2009-12-11 12:25:00,27.5,27.52,27.5,27.51,19200.0,16.7268,16.7389,16.7268,16.7329,19200.0
2009-12-11 12:30:00,27.5,27.53,27.5,27.53,17000.0,16.7268,16.745,16.7268,16.745,17000.0
2009-12-11 12:35:00,27.53,27.55,27.52,27.55,15800.0,16.745,16.7572,16.7389,16.7572,15800.0
2009-12-11 12:40:00,27.55,27.56,27.54,27.56,14600.0,16.7572,16.7633,16.7511,16.7633,14600.0
2009-12-11 12:45:00,27.56,27.58,27.55,27.58,24800.0,16.7633,16.7754,16.7572,16.7754,24800.0
2009-12-11 12:50:00,27.58,27.6,27.58,27.58,19800.0,16.7754,16.7876,16.7754,16.7754,19800.0
2009-12-11 12:55:00,27.59,27.61,27.58,27.61,15600.0,16.7815,16.7937,16.7754,16.7937,15600.0
2009-12-11 13:00:00,27.61,27.63,27.61,27.61,21000.0,16.7937,16.8059,16.7937,16.7937,21000.0
2009-12-11 13:05:00,27.61,27.61,27.61,27.61,21200.0,16.7937,16.7937,16.7937,16.7937,21200.0
2009-12-11 13:10:00,27.61,27.63,27.61,27.63,12000.0,16.7937,16.8059,16.7937,16.8059,12000.0
2009-12-11 13:15:00,27.64,27.65,27.63,27.64,20400.0,16.8119,16.818,16.8059,16.8119,20400.0
2009-12-11 13:20:00,27.64,27.64,27.61,27.61,21000.0,16.8119,16.8119,16.7937,16.7937,21000.0
2009-12-11 13:25:00,27.62,27.62,27.59,27.62,19400.0,16.7998,16.7998,16.7815,16.7998,19400.0
2009-12-11 13:30:00,27.62,27.64,27.61,27.63,19400.0,16.7998,16.8119,16.7937,16.8059,19400.0
2009-12-11 13:35:00,27.63,27.66,27.63,27.66,33000.0,16.8059,16.8241,16.8059,16.8241,33000.0
2009-12-11 13:40:00,27.66,27.67,27.65,27.67,14600.0,16.8241,16.8302,16.818,16.8302,14600.0
2009-12-11 13:45:00,27.67,27.68,27.67,27.68,15600.0,16.8302,16.8363,16.8302,16.8363,15600.0
2009-12-11 13:50:00,27.68,27.7,27.65,27.65,51400.0,16.8363,16.8484,16.818,16.818,51400.0
2009-12-11 13:55:00,27.65,27.68,27.65,27.68,30400.0,16.818,16.8363,16.818,16.8363,30400.0
2009-12-11 14:00:00,27.68,27.71,27.67,27.7,32400.0,16.8363,16.8545,16.8302,16.8484,32400.0
2009-12-11 14:05:00,27.7,27.75,27.7,27.75,38400.0,16.8484,16.8788,16.8484,16.8788,38400.0
2009-12-11 14:10:00,27.75,27.77,27.74,27.77,22800.0,16.8788,16.891,16.8728,16.891,22800.0
2009-12-11 14:15:00,27.77,27.79,27.76,27.79,25000.0,16.891,16.9032,16.8849,16.9032,25000.0
2009-12-11 14:20:00,27.79,27.81,27.77,27.77,32000.0,16.9032,16.9153,16.891,16.891,32000.0
2009-12-11 14:25:00,27.78,27.8,27.77,27.78,19000.0,16.8971,16.9093,16.891,16.8971,19000.0
2009-12-11 14:30:00,27.78,27.79,27.77,27.79,24600.0,16.8971,16.9032,16.891,16.9032,24600.0
2009-12-11 14:35:00,27.79,27.79,27.77,27.77,19200.0,16.9032,16.9032,16.891,16.891,19200.0
2009-12-11 14:40:00,27.77,27.78,27.75,27.75,28000.0,16.891,16.8971,16.8788,16.8788,28000.0
2009-12-11 14:45:00,27.75,27.79,27.75,27.78,24200.0,16.8788,16.9032,16.8788,16.8971,24200.0
2009-12-11 14:50:00,27.78,27.78,27.73,27.75,45000.0,16.8971,16.8971,16.8667,16.8788,45000.0
2009-12-11 14:55:00,27.75,27.76,27.75,27.75,22600.0,16.8788,16.8849,16.8788,16.8788,22600.0
2009-12-11 15:00:00,27.75,27.77,27.74,27.77,20800.0,16.8788,16.891,16.8728,16.891,20800.0
2009-12-11 15:05:00,27.77,27.77,27.73,27.74,30400.0,16.891,16.891,16.8667,16.8728,30400.0
2009-12-11 15:10:00,27.74,27.76,27.74,27.76,24600.0,16.8728,16.8849,16.8728,16.8849,24600.0
2009-12-11 15:15:00,27.75,27.78,27.75,27.78,31200.0,16.8788,16.8971,16.8788,16.8971,31200.0
2009-12-11 15:20:00,27.78,27.79,27.77,27.79,36600.0,16.8971,16.9032,16.891,16.9032,36600.0
2009-12-11 15:25:00,27.78,27.81,27.78,27.81,28800.0,16.8971,16.9153,16.8971,16.9153,28800.0
2009-12-11 15:30:00,27.81,27.83,27.75,27.75,103400.0,16.9153,16.9275,16.8788,16.8788,103400.0
2009-12-11 15:35:00,27.75,27.76,27.75,27.75,82800.0,16.8788,16.8849,16.8788,16.8788,82800.0
2009-12-11 15:40:00,27.75,27.75,27.73,27.75,84200.0,16.8788,16.8788,16.8667,16.8788,84200.0
2009-12-11 15:45:00,27.75,27.75,27.75,27.75,58800.0,16.8788,16.8788,16.8788,16.8788,58800.0
2009-12-11 15:50:00,27.75,27.75,27.71,27.71,121000.0,16.8788,16.8788,16.8545,16.8545,121000.0
2009-12-11 15:55:00,27.71,27.73,27.7,27.73,369400.0,16.8545,16.8667,16.8484,16.8667,369400.0
2009-12-14 09:30:00,27.83,27.93,27.82,27.87,55600.0,16.9275,16.9883,16.9214,16.9518,55600.0
2009-12-14 09:35:00,27.86,27.9,27.86,27.86,16200.0,16.9458,16.9701,16.9458,16.9458,16200.0
2009-12-14 09:40:00,27.86,27.86,27.77,27.78,40000.0,16.9458,16.9458,16.891,16.8971,40000.0
2009-12-14 09:45:00,27.78,27.82,27.77,27.77,18600.0,16.8971,16.9214,16.891,16.891,18600.0
2009-12-14 09:50:00,27.76,27.82,27.74,27.8,34400.0,16.8849,16.9214,16.8728,16.9093,34400.0
2009-12-14 09:55:00,27.81,27.82,27.72,27.72,11800.0,16.9153,16.9214,16.8606,16.8606,11800.0
2009-12-14 10:00:00,27.72,27.75,27.72,27.72,16800.0,16.8606,16.8788,16.8606,16.8606,16800.0
2009-12-14 10:05:00,27.73,27.75,27.69,27.75,23600.0,16.8667,16.8788,16.8424,16.8788,23600.0
2009-12-14 10:10:00,27.75,27.86,27.74,27.84,40000.0,16.8788,16.9458,16.8728,16.9336,40000.0
2009-12-14 10:15:00,27.85,27.9,27.85,27.89,30000.0,16.9397,16.9701,16.9397,16.964,30000.0
2009-12-14 10:20:00,27.89,27.91,27.84,27.86,36600.0,16.964,16.9762,16.9336,16.9458,36600.0
2009-12-14 10:25:00,27.87,27.88,27.85,27.88,13600.0,16.9518,16.9579,16.9397,16.9579,13600.0
2009-12-14 10:30:00,27.88,27.89,27.85,27.88,28000.0,16.9579,16.964,16.9397,16.9579,28000.0
2009-12-14 10:35:00,27.88,27.9,27.85,27.85,24400.0,16.9579,16.9701,16.9397,16.9397,24400.0
2009-12-14 10:40:00,27.86,27.86,27.82,27.84,14200.0,16.9458,16.9458,16.9214,16.9336,14200.0
2009-12-14 10:45:00,27.84,27.85,27.83,27.85,17600.0,16.9336,16.9397,16.9275,16.9397,17600.0
2009-12-14 10:50:00,27.85,27.9,27.85,27.9,23800.0,16.9397,16.9701,16.9397,16.9701,23800.0
2009-12-14 10:55:00,27.9,27.98,27.89,27.96,94600.0,16.9701,17.0187,16.964,17.0066,94600.0
2009-12-14 11:00:00,27.96,27.96,27.89,27.89,27200.0,17.0066,17.0066,16.964,16.964,27200.0
2009-12-14 11:05:00,27.9,27.93,27.9,27.93,29200.0,16.9701,16.9883,16.9701,16.9883,29200.0
2009-12-14 11:10:00,27.93,27.96,27.91,27.93,82000.0,16.9883,17.0066,16.9762,16.9883,82000.0
2009-12-14 11:15:00,27.93,27.95,27.92,27.94,15200.0,16.9883,17.0005,16.9822,16.9944,15200.0
2009-12-14 11:20:00,27.93,27.96,27.91,27.96,38000.0,16.9883,17.0066,16.9762,17.0066,38000.0
2009-12-14 11:25:00,27.96,27.96,27.93,27.95,23600.0,17.0066,17.0066,16.9883,17.0005,23600.0
2009-12-14 11:30:00,27.94,27.95,27.92,27.95,17600.0,16.9944,17.0005,16.9822,17.0005,17600.0
2009-12-14 11:35:00,27.95,27.98,27.95,27.98,21800.0,17.0005,17.0187,17.0005,17.0187,21800.0
2009-12-14 11:40:00,27.98,27.98,27.96,27.97,22200.0,17.0187,17.0187,17.0066,17.0127,22200.0
2009-12-14 11:45:00,27.97,27.97,27.94,27.94,20000.0,17.0127,17.0127,16.9944,16.9944,20000.0
2009-12-14 11:50:00,27.94,27.94,27.9,27.91,13200.0,16.9944,16.9944,16.9701,16.9762,13200.0
2009-12-14 11:55:00,27.91,27.94,27.91,27.94,22400.0,16.9762,16.9944,16.9762,16.9944,22400.0
2009-12-14 12:00:00,27.95,27.96,27.93,27.96,19600.0,17.0005,17.0066,16.9883,17.0066,19600.0
2009-12-14 12:05:00,27.96,27.96,27.89,27.89,51000.0,17.0066,17.0066,16.964,16.964,51000.0
2009-12-14 12:10:00,27.9,27.91,27.88,27.9,21600.0,16.9701,16.9762,16.9579,16.9701,21600.0
2009-12-14 12:15:00,27.9,27.91,27.89,27.9,23200.0,16.9701,16.9762,16.964,16.9701,23200.0
2009-12-14 12:20:00,27.9,27.91,27.89,27.9,27000.0,16.9701,16.9762,16.964,16.9701,27000.0
2009-12-14 12:25:00,27.9,27.92,27.89,27.9,75000.0,16.9701,16.9822,16.964,16.9701,75000.0
2009-12-14 12:30:00,27.91,27.91,27.89,27.9,26200.0,16.9762,16.9762,16.964,16.9701,26200.0
2009-12-14 12:35:00,27.9,27.92,27.9,27.91,31200.0,16.9701,16.9822,16.9701,16.9762,31200.0
2009-12-14 12:40:00,27.91,27.93,27.9,27.91,27400.0,16.9762,16.9883,16.9701,16.9762,27400.0
2009-12-14 12:45:00,27.91,27.93,27.89,27.91,28200.0,16.9762,16.9883,16.964,16.9762,28200.0
2009-12-14 12:50:00,27.92,27.93,27.89,27.9,31600.0,16.9822,16.9883,16.964,16.9701,31600.0
2009-12-14 12:55:00,27.9,27.91,27.9,27.91,15600.0,16.9701,16.9762,16.9701,16.9762,15600.0
2009-12-14 13:00:00,27.91,27.91,27.88,27.9,25600.0,16.9762,16.9762,16.9579,16.9701,25600.0
2009-12-14 13:05:00,27.9,27.9,27.86,27.86,26400.0,16.9701,16.9701,16.9458,16.9458,26400.0
2009-12-14 13:10:00,27.86,27.89,27.85,27.85,20600.0,16.9458,16.964,16.9397,16.9397,20600.0
2009-12-14 13:15:00,27.85,27.85,27.83,27.83,24600.0,16.9397,16.9397,16.9275,16.9275,24600.0
2009-12-14 13:20:00,27.83,27.85,27.82,27.83,15000.0,16.9275,16.9397,16.9214,16.9275,15000.0
2009-12-14 13:25:00,27.83,27.84,27.81,27.83,15200.0,16.9275,16.9336,16.9153,16.9275,15200.0
2009-12-14 13:30:00,27.83,27.83,27.81,27.82,17400.0,16.9275,16.9275,16.9153,16.9214,17400.0
2009-12-14 13:35:00,27.82,27.83,27.75,27.75,57000.0,16.9214,16.9275,16.8788,16.8788,57000.0
2009-12-14 13:40:00,27.75,27.75,27.74,27.75,25400.0,16.8788,16.8788,16.8728,16.8788,25400.0
2009-12-14 13:45:00,27.75,27.75,27.71,27.75,95400.0,16.8788,16.8788,16.8545,16.8788,95400.0
2009-12-14 13:50:00,27.75,27.83,27.75,27.81,56600.0,16.8788,16.9275,16.8788,16.9153,56600.0
2009-12-14 13:55:00,27.82,27.84,27.8,27.83,48600.0,16.9214,16.9336,16.9093,16.9275,48600.0
2009-12-14 14:00:00,27.84,27.85,27.82,27.82,49600.0,16.9336,16.9397,16.9214,16.9214,49600.0
2009-12-14 14:05:00,27.82,27.86,27.8,27.84,42800.0,16.9214,16.9458,16.9093,16.9336,42800.0
2009-12-14 14:10:00,27.85,27.85,27.83,27.83,43800.0,16.9397,16.9397,16.9275,16.9275,43800.0
2009-12-14 14:15:00,27.84,27.85,27.83,27.84,22200.0,16.9336,16.9397,16.9275,16.9336,22200.0
2009-12-14 14:20:00,27.85,27.86,27.84,27.86,26600.0,16.9397,16.9458,16.9336,16.9458,26600.0
2009-12-14 14:25:00,27.86,27.86,27.84,27.85,43400.0,16.9458,16.9458,16.9336,16.9397,43400.0
2009-12-14 14:30:00,27.85,27.85,27.83,27.83,43000.0,16.9397,16.9397,16.9275,16.9275,43000.0
2009-12-14 14:35:00,27.83,27.85,27.82,27.83,39000.0,16.9275,16.9397,16.9214,16.9275,39000.0
2009-12-14 14:40:00,27.84,27.84,27.81,27.81,32200.0,16.9336,16.9336,16.9153,16.9153,32200.0
2009-12-14 14:45:00,27.82,27.83,27.82,27.83,37000.0,16.9214,16.9275,16.9214,16.9275,37000.0
2009-12-14 14:50:00,27.83,27.85,27.82,27.85,34000.0,16.9275,16.9397,16.9214,16.9397,34000.0
2009-12-14 14:55:00,27.85,27.85,27.81,27.82,27400.0,16.9397,16.9397,16.9153,16.9214,27400.0
2009-12-14 15:00:00,27.82,27.83,27.82,27.83,38600.0,16.9214,16.9275,16.9214,16.9275,38600.0
2009-12-14 15:05:00,27.83,27.86,27.83,27.85,31000.0,16.9275,16.9458,16.9275,16.9397,31000.0
2009-12-14 15:10:00,27.85,27.86,27.84,27.84,23800.0,16.9397,16.9458,16.9336,16.9336,23800.0
2009-12-14 15:15:00,27.85,27.85,27.84,27.85,22200.0,16.9397,16.9397,16.9336,16.9397,22200.0
2009-12-14 15:20:00,27.85,27.85,27.83,27.83,39400.0,16.9397,16.9397,16.9275,16.9275,39400.0
2009-12-14 15:25:00,27.83,27.85,27.81,27.82,33400.0,16.9275,16.9397,16.9153,16.9214,33400.0
2009-12-14 15:30:00,27.82,27.86,27.82,27.86,53400.0,16.9214,16.9458,16.9214,16.9458,53400.0
2009-12-14 15:35:00,27.86,27.89,27.86,27.89,60800.0,16.9458,16.964,16.9458,16.964,60800.0
2009-12-14 15:40:00,27.9,27.91,27.88,27.91,84400.0,16.9701,16.9762,16.9579,16.9762,84400.0
2009-12-14 15:45:00,27.91,27.93,27.91,27.91,78200.0,16.9762,16.9883,16.9762,16.9762,78200.0
2009-12-14 15:50:00,27.91,27.91,27.86,27.89,60600.0,16.9762,16.9762,16.9458,16.964,60600.0
2009-12-14 15:55:00,27.89,27.92,27.88,27.9,98400.0,16.964,16.9822,16.9579,16.9701,98400.0
2009-12-15 09:30:00,27.71,27.8,27.67,27.8,21800.0,16.8545,16.9093,16.8302,16.9093,21800.0
2009-12-15 09:35:00,27.77,27.82,27.71,27.71,11200.0,16.891,16.9214,16.8545,16.8545,11200.0
2009-12-15 09:40:00,27.7,27.74,27.68,27.71,17800.0,16.8484,16.8728,16.8363,16.8545,17800.0
2009-12-15 09:45:00,27.71,27.74,27.71,27.72,19000.0,16.8545,16.8728,16.8545,16.8606,19000.0
2009-12-15 09:50:00,27.73,27.74,27.69,27.72,25800.0,16.8667,16.8728,16.8424,16.8606,25800.0
2009-12-15 09:55:00,27.72,27.75,27.7,27.71,26800.0,16.8606,16.8788,16.8484,16.8545,26800.0
2009-12-15 10:00:00,27.7,27.72,27.68,27.71,19200.0,16.8484,16.8606,16.8363,16.8545,19200.0
2009-12-15 10:05:00,27.71,27.75,27.7,27.75,21400.0,16.8545,16.8788,16.8484,16.8788,21400.0
2009-12-15 10:10:00,27.75,27.79,27.75,27.79,25800.0,16.8788,16.9032,16.8788,16.9032,25800.0
2009-12-15 10:15:00,27.79,27.81,27.78,27.78,18200.0,16.9032,16.9153,16.8971,16.8971,18200.0
2009-12-15 10:20:00,27.78,27.8,27.75,27.76,26400.0,16.8971,16.9093,16.8788,16.8849,26400.0
2009-12-15 10:25:00,27.77,27.78,27.75,27.78,21000.0,16.891,16.8971,16.8788,16.8971,21000.0
2009-12-15 10:30:00,27.78,27.78,27.77,27.78,10400.0,16.8971,16.8971,16.891,16.8971,10400.0
2009-12-15 10:35:00,27.78,27.78,27.75,27.75,10800.0,16.8971,16.8971,16.8788,16.8788,10800.0
2009-12-15 10:40:00,27.77,27.78,27.76,27.77,15000.0,16.891,16.8971,16.8849,16.891,15000.0
2009-12-15 10:45:00,27.77,27.78,27.73,27.75,29800.0,16.891,16.8971,16.8667,16.8788,29800.0
2009-12-15 10:50:00,27.75,27.75,27.73,27.74,29200.0,16.8788,16.8788,16.8667,16.8728,29200.0
2009-12-15 10:55:00,27.73,27.74,27.7,27.7,12000.0,16.8667,16.8728,16.8484,16.8484,12000.0
2009-12-15 11:00:00,27.71,27.71,27.65,27.67,50200.0,16.8545,16.8545,16.818,16.8302,50200.0
2009-12-15 11:05:00,27.68,27.68,27.64,27.65,28600.0,16.8363,16.8363,16.8119,16.818,28600.0
2009-12-15 11:10:00,27.65,27.67,27.64,27.67,40200.0,16.818,16.8302,16.8119,16.8302,40200.0
2009-12-15 11:15:00,27.67,27.68,27.64,27.64,40600.0,16.8302,16.8363,16.8119,16.8119,40600.0
2009-12-15 11:20:00,27.65,27.67,27.64,27.67,31000.0,16.818,16.8302,16.8119,16.8302,31000.0
2009-12-15 11:25:00,27.67,27.68,27.64,27.66,27400.0,16.8302,16.8363,16.8119,16.8241,27400.0
2009-12-15 11:30:00,27.66,27.67,27.65,27.66,29400.0,16.8241,16.8302,16.818,16.8241,29400.0
2009-12-15 11:35:00,27.66,27.68,27.66,27.68,28600.0,16.8241,16.8363,16.8241,16.8363,28600.0
2009-12-15 11:40:00,27.67,27.68,27.65,27.66,20600.0,16.8302,16.8363,16.818,16.8241,20600.0
2009-12-15 11:45:00,27.66,27.67,27.65,27.66,18600.0,16.8241,16.8302,16.818,16.8241,18600.0
2009-12-15 11:50:00,27.66,27.69,27.66,27.69,21000.0,16.8241,16.8424,16.8241,16.8424,21000.0
2009-12-15 11:55:00,27.68,27.75,27.68,27.74,16800.0,16.8363,16.8788,16.8363,16.8728,16800.0
2009-12-15 12:00:00,27.74,27.75,27.72,27.73,49800.0,16.8728,16.8788,16.8606,16.8667,49800.0
2009-12-15 12:05:00,27.72,27.73,27.7,27.72,16200.0,16.8606,16.8667,16.8484,16.8606,16200.0
2009-12-15 12:10:00,27.73,27.74,27.72,27.74,17200.0,16.8667,16.8728,16.8606,16.8728,17200.0
2009-12-15 12:15:00,27.73,27.74,27.71,27.72,24800.0,16.8667,16.8728,16.8545,16.8606,24800.0
2009-12-15 12:20:00,27.72,27.72,27.67,27.67,28000.0,16.8606,16.8606,16.8302,16.8302,28000.0
2009-12-15 12:25:00,27.68,27.68,27.67,27.68,33400.0,16.8363,16.8363,16.8302,16.8363,33400.0
2009-12-15 12:30:00,27.68,27.7,27.67,27.69,27600.0,16.8363,16.8484,16.8302,16.8424,27600.0
2009-12-15 12:35:00,27.68,27.72,27.68,27.71,52600.0,16.8363,16.8606,16.8363,16.8545,52600.0
2009-12-15 12:40:00,27.72,27.72,27.71,27.71,23200.0,16.8606,16.8606,16.8545,16.8545,23200.0
2009-12-15 12:45:00,27.71,27.75,27.71,27.74,19400.0,16.8545,16.8788,16.8545,16.8728,19400.0
2009-12-15 12:50:00,27.74,27.75,27.74,27.75,31400.0,16.8728,16.8788,16.8728,16.8788,31400.0
2009-12-15 12:55:00,27.75,27.76,27.74,27.76,15200.0,16.8788,16.8849,16.8728,16.8849,15200.0
2009-12-15 13:00:00,27.75,27.76,27.72,27.74,28200.0,16.8788,16.8849,16.8606,16.8728,28200.0
2009-12-15 13:05:00,27.74,27.76,27.74,27.75,13200.0,16.8728,16.8849,16.8728,16.8788,13200.0
2009-12-15 13:10:00,27.75,27.79,27.75,27.78,20600.0,16.8788,16.9032,16.8788,16.8971,20600.0
2009-12-15 13:15:00,27.78,27.78,27.77,27.77,14000.0,16.8971,16.8971,16.891,16.891,14000.0
2009-12-15 13:20:00,27.78,27.78,27.75,27.76,13800.0,16.8971,16.8971,16.8788,16.8849,13800.0
2009-12-15 13:25:00,27.76,27.78,27.76,27.78,15000.0,16.8849,16.8971,16.8849,16.8971,15000.0
2009-12-15 13:30:00,27.78,27.78,27.75,27.75,11800.0,16.8971,16.8971,16.8788,16.8788,11800.0
2009-12-15 13:35:00,27.75,27.77,27.74,27.77,15800.0,16.8788,16.891,16.8728,16.891,15800.0
2009-12-15 13:40:00,27.75,27.78,27.75,27.76,24200.0,16.8788,16.8971,16.8788,16.8849,24200.0
2009-12-15 13:45:00,27.77,27.78,27.75,27.77,33000.0,16.891,16.8971,16.8788,16.891,33000.0
2009-12-15 13:50:00,27.77,27.78,27.74,27.75,16800.0,16.891,16.8971,16.8728,16.8788,16800.0
2009-12-15 13:55:00,27.75,27.75,27.74,27.74,16800.0,16.8788,16.8788,16.8728,16.8728,16800.0
2009-12-15 14:00:00,27.74,27.75,27.74,27.74,25200.0,16.8728,16.8788,16.8728,16.8728,25200.0
2009-12-15 14:05:00,27.75,27.76,27.74,27.75,56400.0,16.8788,16.8849,16.8728,16.8788,56400.0
2009-12-15 14:10:00,27.75,27.75,27.75,27.75,9200.0,16.8788,16.8788,16.8788,16.8788,9200.0
2009-12-15 14:15:00,27.75,27.77,27.74,27.75,28800.0,16.8788,16.891,16.8728,16.8788,28800.0
2009-12-15 14:20:00,27.75,27.75,27.75,27.75,19800.0,16.8788,16.8788,16.8788,16.8788,19800.0
2009-12-15 14:25:00,27.75,27.75,27.74,27.75,13200.0,16.8788,16.8788,16.8728,16.8788,13200.0
2009-12-15 14:30:00,27.75,27.75,27.74,27.75,20800.0,16.8788,16.8788,16.8728,16.8788,20800.0
2009-12-15 14:35:00,27.75,27.75,27.75,27.75,14000.0,16.8788,16.8788,16.8788,16.8788,14000.0
2009-12-15 14:40:00,27.75,27.75,27.75,27.75,13400.0,16.8788,16.8788,16.8788,16.8788,13400.0
2009-12-15 14:45:00,27.75,27.75,27.74,27.75,25600.0,16.8788,16.8788,16.8728,16.8788,25600.0
2009-12-15 14:50:00,27.75,27.75,27.74,27.75,27200.0,16.8788,16.8788,16.8728,16.8788,27200.0
2009-12-15 14:55:00,27.75,27.77,27.75,27.75,28000.0,16.8788,16.891,16.8788,16.8788,28000.0
2009-12-15 15:00:00,27.75,27.75,27.74,27.75,25400.0,16.8788,16.8788,16.8728,16.8788,25400.0
2009-12-15 15:05:00,27.75,27.75,27.74,27.75,15400.0,16.8788,16.8788,16.8728,16.8788,15400.0
2009-12-15 15:10:00,27.75,27.75,27.75,27.75,20800.0,16.8788,16.8788,16.8788,16.8788,20800.0
2009-12-15 15:15:00,27.75,27.75,27.74,27.75,17800.0,16.8788,16.8788,16.8728,16.8788,17800.0
2009-12-15 15:20:00,27.75,27.75,27.73,27.75,22000.0,16.8788,16.8788,16.8667,16.8788,22000.0
2009-12-15 15:25:00,27.75,27.75,27.73,27.73,39000.0,16.8788,16.8788,16.8667,16.8667,39000.0
2009-12-15 15:30:00,27.73,27.75,27.72,27.74,35200.0,16.8667,16.8788,16.8606,16.8728,35200.0
2009-12-15 15:35:00,27.74,27.74,27.71,27.73,32600.0,16.8728,16.8728,16.8545,16.8667,32600.0
2009-12-15 15:40:00,27.73,27.74,27.68,27.71,51200.0,16.8667,16.8728,16.8363,16.8545,51200.0
2009-12-15 15:45:00,27.71,27.73,27.67,27.73,39200.0,16.8545,16.8667,16.8302,16.8667,39200.0
2009-12-15 15:50:00,27.73,27.75,27.73,27.75,53200.0,16.8667,16.8788,16.8667,16.8788,53200.0
2009-12-15 15:55:00,27.75,27.75,27.74,27.74,73000.0,16.8788,16.8788,16.8728,16.8728,73000.0
2009-12-16 09:30:00,27.76,27.81,27.68,27.7,25400.0,16.8849,16.9153,16.8363,16.8484,25400.0
2009-12-16 09:35:00,27.74,27.78,27.7,27.78,13600.0,16.8728,16.8971,16.8484,16.8971,13600.0
2009-12-16 09:40:00,27.8,27.81,27.67,27.74,62800.0,16.9093,16.9153,16.8302,16.8728,62800.0
2009-12-16 09:45:00,27.75,27.86,27.74,27.86,21800.0,16.8788,16.9458,16.8728,16.9458,21800.0
2009-12-16 09:50:00,27.86,27.93,27.85,27.92,23000.0,16.9458,16.9883,16.9397,16.9822,23000.0
2009-12-16 09:55:00,27.93,27.95,27.86,27.88,31000.0,16.9883,17.0005,16.9458,16.9579,31000.0
2009-12-16 10:00:00,27.89,27.93,27.88,27.92,37800.0,16.964,16.9883,16.9579,16.9822,37800.0
2009-12-16 10:05:00,27.93,27.93,27.85,27.85,26400.0,16.9883,16.9883,16.9397,16.9397,26400.0
2009-12-16 10:10:00,27.86,27.86,27.79,27.8,35800.0,16.9458,16.9458,16.9032,16.9093,35800.0
2009-12-16 10:15:00,27.79,27.79,27.75,27.77,41400.0,16.9032,16.9032,16.8788,16.891,41400.0
2009-12-16 10:20:00,27.77,27.77,27.74,27.75,50400.0,16.891,16.891,16.8728,16.8788,50400.0
2009-12-16 10:25:00,27.74,27.75,27.63,27.63,31600.0,16.8728,16.8788,16.8059,16.8059,31600.0
2009-12-16 10:30:00,27.63,27.72,27.63,27.7,44200.0,16.8059,16.8606,16.8059,16.8484,44200.0
2009-12-16 10:35:00,27.7,27.71,27.67,27.68,23200.0,16.8484,16.8545,16.8302,16.8363,23200.0
2009-12-16 10:40:00,27.68,27.7,27.67,27.7,21600.0,16.8363,16.8484,16.8302,16.8484,21600.0
2009-12-16 10:45:00,27.7,27.71,27.7,27.7,14400.0,16.8484,16.8545,16.8484,16.8484,14400.0
2009-12-16 10:50:00,27.7,27.73,27.7,27.73,20000.0,16.8484,16.8667,16.8484,16.8667,20000.0
2009-12-16 10:55:00,27.73,27.75,27.73,27.75,32400.0,16.8667,16.8788,16.8667,16.8788,32400.0
2009-12-16 11:00:00,27.75,27.78,27.75,27.77,53400.0,16.8788,16.8971,16.8788,16.891,53400.0
2009-12-16 11:05:00,27.76,27.77,27.75,27.77,12400.0,16.8849,16.891,16.8788,16.891,12400.0
2009-12-16 11:10:00,27.77,27.78,27.77,27.78,10200.0,16.891,16.8971,16.891,16.8971,10200.0
2009-12-16 11:15:00,27.78,27.8,27.78,27.79,20600.0,16.8971,16.9093,16.8971,16.9032,20600.0
2009-12-16 11:20:00,27.79,27.81,27.79,27.79,29400.0,16.9032,16.9153,16.9032,16.9032,29400.0
2009-12-16 11:25:00,27.8,27.8,27.77,27.79,18200.0,16.9093,16.9093,16.891,16.9032,18200.0
2009-12-16 11:30:00,27.8,27.82,27.79,27.8,34000.0,16.9093,16.9214,16.9032,16.9093,34000.0
2009-12-16 11:35:00,27.8,27.8,27.78,27.78,19000.0,16.9093,16.9093,16.8971,16.8971,19000.0
2009-12-16 11:40:00,27.79,27.8,27.77,27.78,16800.0,16.9032,16.9093,16.891,16.8971,16800.0
2009-12-16 11:45:00,27.78,27.79,27.77,27.77,15800.0,16.8971,16.9032,16.891,16.891,15800.0
2009-12-16 11:50:00,27.77,27.8,27.77,27.8,40400.0,16.891,16.9093,16.891,16.9093,40400.0
2009-12-16 11:55:00,27.8,27.8,27.78,27.79,14400.0,16.9093,16.9093,16.8971,16.9032,14400.0
2009-12-16 12:00:00,27.79,27.8,27.78,27.78,14600.0,16.9032,16.9093,16.8971,16.8971,14600.0
2009-12-16 12:05:00,27.79,27.8,27.77,27.8,19200.0,16.9032,16.9093,16.891,16.9093,19200.0
2009-12-16 12:10:00,27.8,27.8,27.79,27.8,13400.0,16.9093,16.9093,16.9032,16.9093,13400.0
2009-12-16 12:15:00,27.8,27.8,27.8,27.8,14800.0,16.9093,16.9093,16.9093,16.9093,14800.0
2009-12-16 12:20:00,27.8,27.81,27.78,27.8,52600.0,16.9093,16.9153,16.8971,16.9093,52600.0
2009-12-16 12:25:00,27.8,27.81,27.79,27.8,31000.0,16.9093,16.9153,16.9032,16.9093,31000.0
2009-12-16 12:30:00,27.8,27.8,27.78,27.78,15000.0,16.9093,16.9093,16.8971,16.8971,15000.0
2009-12-16 12:35:00,27.78,27.8,27.78,27.8,15800.0,16.8971,16.9093,16.8971,16.9093,15800.0
2009-12-16 12:40:00,27.8,27.8,27.8,27.8,24200.0,16.9093,16.9093,16.9093,16.9093,24200.0
2009-12-16 12:45:00,27.8,27.8,27.78,27.78,17600.0,16.9093,16.9093,16.8971,16.8971,17600.0
2009-12-16 12:50:00,27.78,27.8,27.77,27.8,21400.0,16.8971,16.9093,16.891,16.9093,21400.0
2009-12-16 12:55:00,27.8,27.8,27.78,27.79,17600.0,16.9093,16.9093,16.8971,16.9032,17600.0
2009-12-16 13:00:00,27.79,27.81,27.79,27.8,27000.0,16.9032,16.9153,16.9032,16.9093,27000.0
2009-12-16 13:05:00,27.8,27.8,27.8,27.8,30800.0,16.9093,16.9093,16.9093,16.9093,30800.0
2009-12-16 13:10:00,27.8,27.8,27.76,27.78,56000.0,16.9093,16.9093,16.8849,16.8971,56000.0
2009-12-16 13:15:00,27.78,27.78,27.77,27.77,13800.0,16.8971,16.8971,16.891,16.891,13800.0
2009-12-16 13:20:00,27.77,27.78,27.77,27.77,18600.0,16.891,16.8971,16.891,16.891,18600.0
2009-12-16 13:25:00,27.77,27.78,27.77,27.77,13600.0,16.891,16.8971,16.891,16.891,13600.0
2009-12-16 13:30:00,27.77,27.78,27.76,27.78,15200.0,16.891,16.8971,16.8849,16.8971,15200.0
2009-12-16 13:35:00,27.78,27.8,27.78,27.8,20600.0,16.8971,16.9093,16.8971,16.9093,20600.0
2009-12-16 13:40:00,27.8,27.8,27.77,27.78,16200.0,16.9093,16.9093,16.891,16.8971,16200.0
2009-12-16 13:45:00,27.78,27.81,27.78,27.8,16800.0,16.8971,16.9153,16.8971,16.9093,16800.0
2009-12-16 13:50:00,27.8,27.81,27.76,27.77,33000.0,16.9093,16.9153,16.8849,16.891,33000.0
2009-12-16 13:55:00,27.78,27.78,27.76,27.77,17800.0,16.8971,16.8971,16.8849,16.891,17800.0
2009-12-16 14:00:00,27.77,27.78,27.77,27.77,17800.0,16.891,16.8971,16.891,16.891,17800.0
2009-12-16 14:05:00,27.76,27.77,27.74,27.75,26800.0,16.8849,16.891,16.8728,16.8788,26800.0
2009-12-16 14:10:00,27.74,27.78,27.74,27.78,10600.0,16.8728,16.8971,16.8728,16.8971,10600.0
2009-12-16 14:15:00,27.78,27.85,27.76,27.8,43200.0,16.8971,16.9397,16.8849,16.9093,43200.0
2009-12-16 14:20:00,27.81,27.81,27.72,27.75,25800.0,16.9153,16.9153,16.8606,16.8788,25800.0
2009-12-16 14:25:00,27.76,27.85,27.76,27.85,36600.0,16.8849,16.9397,16.8849,16.9397,36600.0
2009-12-16 14:30:00,27.85,27.85,27.81,27.82,20200.0,16.9397,16.9397,16.9153,16.9214,20200.0
2009-12-16 14:35:00,27.82,27.86,27.81,27.86,35800.0,16.9214,16.9458,16.9153,16.9458,35800.0
2009-12-16 14:40:00,27.86,27.86,27.82,27.85,26000.0,16.9458,16.9458,16.9214,16.9397,26000.0
2009-12-16 14:45:00,27.85,27.85,27.79,27.8,28800.0,16.9397,16.9397,16.9032,16.9093,28800.0
2009-12-16 14:50:00,27.79,27.8,27.75,27.75,25400.0,16.9032,16.9093,16.8788,16.8788,25400.0
2009-12-16 14:55:00,27.75,27.82,27.75,27.82,25000.0,16.8788,16.9214,16.8788,16.9214,25000.0
2009-12-16 15:00:00,27.81,27.81,27.77,27.77,28200.0,16.9153,16.9153,16.891,16.891,28200.0
2009-12-16 15:05:00,27.77,27.81,27.75,27.79,38600.0,16.891,16.9153,16.8788,16.9032,38600.0
2009-12-16 15:10:00,27.8,27.81,27.76,27.76,30600.0,16.9093,16.9153,16.8849,16.8849,30600.0
2009-12-16 15:15:00,27.77,27.84,27.77,27.84,23800.0,16.891,16.9336,16.891,16.9336,23800.0
2009-12-16 15:20:00,27.84,27.84,27.77,27.81,29800.0,16.9336,16.9336,16.891,16.9153,29800.0
2009-12-16 15:25:00,27.8,27.81,27.75,27.77,21400.0,16.9093,16.9153,16.8788,16.891,21400.0
2009-12-16 15:30:00,27.75,27.78,27.73,27.74,37000.0,16.8788,16.8971,16.8667,16.8728,37000.0
2009-12-16 15:35:00,27.74,27.78,27.73,27.78,37600.0,16.8728,16.8971,16.8667,16.8971,37600.0
2009-12-16 15:40:00,27.78,27.84,27.77,27.83,51000.0,16.8971,16.9336,16.891,16.9275,51000.0
2009-12-16 15:45:00,27.83,27.86,27.81,27.85,66600.0,16.9275,16.9458,16.9153,16.9397,66600.0
2009-12-16 15:50:00,27.85,27.86,27.84,27.85,67000.0,16.9397,16.9458,16.9336,16.9397,67000.0
2009-12-16 15:55:00,27.85,27.85,27.79,27.82,156800.0,16.9397,16.9397,16.9032,16.9214,156800.0
2009-12-17 09:30:00,27.92,27.92,27.6,27.63,25400.0,16.9822,16.9822,16.7876,16.8059,25400.0
2009-12-17 09:35:00,27.64,27.75,27.63,27.72,18000.0,16.8119,16.8788,16.8059,16.8606,18000.0
2009-12-17 09:40:00,27.68,27.71,27.64,27.66,23400.0,16.8363,16.8545,16.8119,16.8241,23400.0
2009-12-17 09:45:00,27.65,27.68,27.62,27.63,16600.0,16.818,16.8363,16.7998,16.8059,16600.0
2009-12-17 09:50:00,27.62,27.63,27.58,27.58,13000.0,16.7998,16.8059,16.7754,16.7754,13000.0
2009-12-17 09:55:00,27.58,27.61,27.54,27.54,32400.0,16.7754,16.7937,16.7511,16.7511,32400.0
2009-12-17 10:00:00,27.54,27.58,27.5,27.56,31600.0,16.7511,16.7754,16.7268,16.7633,31600.0
2009-12-17 10:05:00,27.57,27.57,27.54,27.55,8400.0,16.7694,16.7694,16.7511,16.7572,8400.0
2009-12-17 10:10:00,27.55,27.58,27.55,27.58,33800.0,16.7572,16.7754,16.7572,16.7754,33800.0
2009-12-17 10:15:00,27.58,27.6,27.54,27.57,80000.0,16.7754,16.7876,16.7511,16.7694,80000.0
2009-12-17 10:20:00,27.58,27.65,27.57,27.62,27000.0,16.7754,16.818,16.7694,16.7998,27000.0
2009-12-17 10:25:00,27.63,27.63,27.59,27.61,39200.0,16.8059,16.8059,16.7815,16.7937,39200.0
2009-12-17 10:30:00,27.61,27.61,27.53,27.53,41200.0,16.7937,16.7937,16.745,16.745,41200.0
2009-12-17 10:35:00,27.53,27.58,27.51,27.58,23400.0,16.745,16.7754,16.7329,16.7754,23400.0
2009-12-17 10:40:00,27.58,27.59,27.57,27.59,27000.0,16.7754,16.7815,16.7694,16.7815,27000.0
2009-12-17 10:45:00,27.59,27.64,27.58,27.64,20800.0,16.7815,16.8119,16.7754,16.8119,20800.0
2009-12-17 10:50:00,27.64,27.64,27.59,27.61,49600.0,16.8119,16.8119,16.7815,16.7937,49600.0
2009-12-17 10:55:00,27.6,27.63,27.59,27.6,60800.0,16.7876,16.8059,16.7815,16.7876,60800.0
2009-12-17 11:00:00,27.6,27.64,27.6,27.62,23400.0,16.7876,16.8119,16.7876,16.7998,23400.0
2009-12-17 11:05:00,27.62,27.62,27.58,27.58,9600.0,16.7998,16.7998,16.7754,16.7754,9600.0
2009-12-17 11:10:00,27.58,27.6,27.56,27.56,12000.0,16.7754,16.7876,16.7633,16.7633,12000.0
2009-12-17 11:15:00,27.56,27.6,27.56,27.6,48600.0,16.7633,16.7876,16.7633,16.7876,48600.0
2009-12-17 11:20:00,27.6,27.61,27.59,27.61,19200.0,16.7876,16.7937,16.7815,16.7937,19200.0
2009-12-17 11:25:00,27.62,27.62,27.54,27.54,49200.0,16.7998,16.7998,16.7511,16.7511,49200.0
2009-12-17 11:30:00,27.53,27.58,27.5,27.58,39200.0,16.745,16.7754,16.7268,16.7754,39200.0
2009-12-17 11:35:00,27.59,27.59,27.56,27.58,18400.0,16.7815,16.7815,16.7633,16.7754,18400.0
2009-12-17 11:40:00,27.58,27.59,27.55,27.58,32600.0,16.7754,16.7815,16.7572,16.7754,32600.0
2009-12-17 11:45:00,27.57,27.58,27.48,27.49,43000.0,16.7694,16.7754,16.7146,16.7207,43000.0
2009-12-17 11:50:00,27.49,27.5,27.45,27.45,37800.0,16.7207,16.7268,16.6964,16.6964,37800.0
2009-12-17 11:55:00,27.46,27.5,27.45,27.5,85400.0,16.7025,16.7268,16.6964,16.7268,85400.0
2009-12-17 12:00:00,27.5,27.5,27.48,27.48,33400.0,16.7268,16.7268,16.7146,16.7146,33400.0
2009-12-17 12:05:00,27.49,27.5,27.49,27.5,34400.0,16.7207,16.7268,16.7207,16.7268,34400.0
2009-12-17 12:10:00,27.5,27.53,27.49,27.53,52200.0,16.7268,16.745,16.7207,16.745,52200.0
2009-12-17 12:15:00,27.53,27.56,27.53,27.55,16800.0,16.745,16.7633,16.745,16.7572,16800.0
2009-12-17 12:20:00,27.56,27.56,27.54,27.56,17000.0,16.7633,16.7633,16.7511,16.7633,17000.0
2009-12-17 12:25:00,27.56,27.56,27.54,27.55,46200.0,16.7633,16.7633,16.7511,16.7572,46200.0
2009-12-17 12:30:00,27.54,27.55,27.52,27.52,28400.0,16.7511,16.7572,16.7389,16.7389,28400.0
2009-12-17 12:35:00,27.52,27.54,27.5,27.54,51200.0,16.7389,16.7511,16.7268,16.7511,51200.0
2009-12-17 12:40:00,27.54,27.54,27.48,27.5,33800.0,16.7511,16.7511,16.7146,16.7268,33800.0
2009-12-17 12:45:00,27.5,27.5,27.45,27.46,33400.0,16.7268,16.7268,16.6964,16.7025,33400.0
2009-12-17 12:50:00,27.46,27.48,27.45,27.46,24600.0,16.7025,16.7146,16.6964,16.7025,24600.0
2009-12-17 12:55:00,27.46,27.49,27.45,27.45,30400.0,16.7025,16.7207,16.6964,16.6964,30400.0
2009-12-17 13:00:00,27.45,27.48,27.45,27.47,14000.0,16.6964,16.7146,16.6964,16.7085,14000.0
2009-12-17 13:05:00,27.48,27.51,27.47,27.5,16600.0,16.7146,16.7329,16.7085,16.7268,16600.0
2009-12-17 13:10:00,27.5,27.52,27.49,27.49,47200.0,16.7268,16.7389,16.7207,16.7207,47200.0
2009-12-17 13:15:00,27.49,27.5,27.49,27.49,13200.0,16.7207,16.7268,16.7207,16.7207,13200.0
2009-12-17 13:20:00,27.5,27.5,27.49,27.5,9000.0,16.7268,16.7268,16.7207,16.7268,9000.0
2009-12-17 13:25:00,27.5,27.55,27.5,27.55,30200.0,16.7268,16.7572,16.7268,16.7572,30200.0
2009-12-17 13:30:00,27.54,27.58,27.53,27.57,40600.0,16.7511,16.7754,16.745,16.7694,40600.0
2009-12-17 13:35:00,27.57,27.57,27.53,27.54,43800.0,16.7694,16.7694,16.745,16.7511,43800.0
2009-12-17 13:40:00,27.54,27.54,27.54,27.54,15800.0,16.7511,16.7511,16.7511,16.7511,15800.0
2009-12-17 13:45:00,27.54,27.55,27.53,27.54,27000.0,16.7511,16.7572,16.745,16.7511,27000.0
2009-12-17 13:50:00,27.54,27.6,27.53,27.59,24600.0,16.7511,16.7876,16.745,16.7815,24600.0
2009-12-17 13:55:00,27.59,27.61,27.59,27.61,23800.0,16.7815,16.7937,16.7815,16.7937,23800.0
2009-12-17 14:00:00,27.6,27.61,27.59,27.6,39400.0,16.7876,16.7937,16.7815,16.7876,39400.0
2009-12-17 14:05:00,27.61,27.62,27.61,27.61,27400.0,16.7937,16.7998,16.7937,16.7937,27400.0
2009-12-17 14:10:00,27.61,27.62,27.58,27.58,70600.0,16.7937,16.7998,16.7754,16.7754,70600.0
2009-12-17 14:15:00,27.57,27.58,27.55,27.55,15800.0,16.7694,16.7754,16.7572,16.7572,15800.0
2009-12-17 14:20:00,27.55,27.58,27.55,27.58,21600.0,16.7572,16.7754,16.7572,16.7754,21600.0
2009-12-17 14:25:00,27.57,27.58,27.57,27.57,16800.0,16.7694,16.7754,16.7694,16.7694,16800.0
2009-12-17 14:30:00,27.57,27.58,27.56,27.58,26600.0,16.7694,16.7754,16.7633,16.7754,26600.0
2009-12-17 14:35:00,27.58,27.63,27.56,27.63,45800.0,16.7754,16.8059,16.7633,16.8059,45800.0
2009-12-17 14:40:00,27.62,27.63,27.6,27.61,19200.0,16.7998,16.8059,16.7876,16.7937,19200.0
2009-12-17 14:45:00,27.61,27.61,27.57,27.58,18600.0,16.7937,16.7937,16.7694,16.7754,18600.0
2009-12-17 14:50:00,27.58,27.58,27.56,27.57,20400.0,16.7754,16.7754,16.7633,16.7694,20400.0
2009-12-17 14:55:00,27.57,27.6,27.57,27.6,26400.0,16.7694,16.7876,16.7694,16.7876,26400.0
2009-12-17 15:00:00,27.6,27.6,27.59,27.6,58200.0,16.7876,16.7876,16.7815,16.7876,58200.0
2009-12-17 15:05:00,27.6,27.61,27.59,27.61,28400.0,16.7876,16.7937,16.7815,16.7937,28400.0
2009-12-17 15:10:00,27.61,27.63,27.61,27.62,176200.0,16.7937,16.8059,16.7937,16.7998,176200.0
2009-12-17 15:15:00,27.62,27.63,27.61,27.63,69600.0,16.7998,16.8059,16.7937,16.8059,69600.0
2009-12-17 15:20:00,27.63,27.66,27.63,27.63,163800.0,16.8059,16.8241,16.8059,16.8059,163800.0
2009-12-17 15:25:00,27.64,27.66,27.63,27.64,64800.0,16.8119,16.8241,16.8059,16.8119,64800.0
2009-12-17 15:30:00,27.64,27.68,27.63,27.66,75600.0,16.8119,16.8363,16.8059,16.8241,75600.0
2009-12-17 15:35:00,27.66,27.7,27.65,27.7,103400.0,16.8241,16.8484,16.818,16.8484,103400.0
2009-12-17 15:40:00,27.7,27.74,27.69,27.7,114400.0,16.8484,16.8728,16.8424,16.8484,114400.0
2009-12-17 15:45:00,27.7,27.71,27.67,27.68,134000.0,16.8484,16.8545,16.8302,16.8363,134000.0
2009-12-17 15:50:00,27.68,27.69,27.67,27.67,75800.0,16.8363,16.8424,16.8302,16.8302,75800.0
2009-12-17 15:55:00,27.68,27.7,27.66,27.67,150200.0,16.8363,16.8484,16.8241,16.8302,150200.0
2009-12-18 09:30:00,27.84,28.0,27.77,27.79,727200.0,16.9336,17.0309,16.891,16.9032,727200.0
2009-12-18 09:35:00,27.8,27.84,27.77,27.78,46400.0,16.9093,16.9336,16.891,16.8971,46400.0
2009-12-18 09:40:00,27.77,27.8,27.74,27.78,57000.0,16.891,16.9093,16.8728,16.8971,57000.0
2009-12-18 09:45:00,27.78,27.81,27.75,27.79,60400.0,16.8971,16.9153,16.8788,16.9032,60400.0
2009-12-18 09:50:00,27.8,27.8,27.75,27.78,18800.0,16.9093,16.9093,16.8788,16.8971,18800.0
2009-12-18 09:55:00,27.79,27.81,27.75,27.8,25200.0,16.9032,16.9153,16.8788,16.9093,25200.0
2009-12-18 10:00:00,27.8,27.81,27.78,27.79,38600.0,16.9093,16.9153,16.8971,16.9032,38600.0
2009-12-18 10:05:00,27.8,27.86,27.8,27.86,17000.0,16.9093,16.9458,16.9093,16.9458,17000.0
2009-12-18 10:10:00,27.87,27.88,27.77,27.79,27400.0,16.9518,16.9579,16.891,16.9032,27400.0
2009-12-18 10:15:00,27.79,27.82,27.75,27.76,12600.0,16.9032,16.9214,16.8788,16.8849,12600.0
2009-12-18 10:20:00,27.75,27.77,27.67,27.71,54200.0,16.8788,16.891,16.8302,16.8545,54200.0
2009-12-18 10:25:00,27.71,27.76,27.68,27.68,34400.0,16.8545,16.8849,16.8363,16.8363,34400.0
2009-12-18 10:30:00,27.68,27.71,27.66,27.68,13800.0,16.8363,16.8545,16.8241,16.8363,13800.0
2009-12-18 10:35:00,27.67,27.71,27.66,27.68,19800.0,16.8302,16.8545,16.8241,16.8363,19800.0
2009-12-18 10:40:00,27.7,27.71,27.64,27.7,18400.0,16.8484,16.8545,16.8119,16.8484,18400.0
2009-12-18 10:45:00,27.68,27.72,27.66,27.66,20400.0,16.8363,16.8606,16.8241,16.8241,20400.0
2009-12-18 10:50:00,27.67,27.67,27.6,27.62,13200.0,16.8302,16.8302,16.7876,16.7998,13200.0
2009-12-18 10:55:00,27.62,27.67,27.61,27.66,7600.0,16.7998,16.8302,16.7937,16.8241,7600.0
2009-12-18 11:00:00,27.66,27.68,27.65,27.67,10000.0,16.8241,16.8363,16.818,16.8302,10000.0
2009-12-18 11:05:00,27.67,27.67,27.57,27.57,13400.0,16.8302,16.8302,16.7694,16.7694,13400.0
2009-12-18 11:10:00,27.58,27.59,27.52,27.52,23000.0,16.7754,16.7815,16.7389,16.7389,23000.0
2009-12-18 11:15:00,27.53,27.53,27.45,27.48,22400.0,16.745,16.745,16.6964,16.7146,22400.0
2009-12-18 11:20:00,27.48,27.58,27.48,27.58,21200.0,16.7146,16.7754,16.7146,16.7754,21200.0
2009-12-18 11:25:00,27.58,27.6,27.57,27.59,19600.0,16.7754,16.7876,16.7694,16.7815,19600.0
2009-12-18 11:30:00,27.59,27.59,27.55,27.58,27000.0,16.7815,16.7815,16.7572,16.7754,27000.0
2009-12-18 11:35:00,27.58,27.58,27.48,27.49,435600.0,16.7754,16.7754,16.7146,16.7207,435600.0
2009-12-18 11:40:00,27.49,27.5,27.41,27.43,103600.0,16.7207,16.7268,16.672,16.6842,103600.0
2009-12-18 11:45:00,27.43,27.43,27.4,27.43,52200.0,16.6842,16.6842,16.666,16.6842,52200.0
2009-12-18 11:50:00,27.43,27.48,27.42,27.46,54600.0,16.6842,16.7146,16.6781,16.7025,54600.0
2009-12-18 11:55:00,27.47,27.47,27.46,27.46,47200.0,16.7085,16.7085,16.7025,16.7025,47200.0
2009-12-18 12:00:00,27.45,27.46,27.41,27.42,100200.0,16.6964,16.7025,16.672,16.6781,100200.0
2009-12-18 12:05:00,27.42,27.43,27.38,27.41,77400.0,16.6781,16.6842,16.6538,16.672,77400.0
2009-12-18 12:10:00,27.41,27.42,27.39,27.41,55800.0,16.672,16.6781,16.6599,16.672,55800.0
2009-12-18 12:15:00,27.41,27.47,27.41,27.47,23800.0,16.672,16.7085,16.672,16.7085,23800.0
2009-12-18 12:20:00,27.46,27.47,27.46,27.47,14400.0,16.7025,16.7085,16.7025,16.7085,14400.0
2009-12-18 12:25:00,27.46,27.47,27.43,27.46,43400.0,16.7025,16.7085,16.6842,16.7025,43400.0
2009-12-18 12:30:00,27.46,27.48,27.44,27.47,26200.0,16.7025,16.7146,16.6903,16.7085,26200.0
2009-12-18 12:35:00,27.47,27.52,27.45,27.51,53600.0,16.7085,16.7389,16.6964,16.7329,53600.0
2009-12-18 12:40:00,27.5,27.52,27.49,27.5,51600.0,16.7268,16.7389,16.7207,16.7268,51600.0
2009-12-18 12:45:00,27.5,27.52,27.5,27.5,13800.0,16.7268,16.7389,16.7268,16.7268,13800.0
2009-12-18 12:50:00,27.5,27.53,27.49,27.5,47400.0,16.7268,16.745,16.7207,16.7268,47400.0
2009-12-18 12:55:00,27.5,27.52,27.5,27.51,19400.0,16.7268,16.7389,16.7268,16.7329,19400.0
2009-12-18 13:00:00,27.52,27.53,27.5,27.52,23000.0,16.7389,16.745,16.7268,16.7389,23000.0
2009-12-18 13:05:00,27.52,27.55,27.5,27.55,52600.0,16.7389,16.7572,16.7268,16.7572,52600.0
2009-12-18 13:10:00,27.53,27.58,27.53,27.57,43200.0,16.745,16.7754,16.745,16.7694,43200.0
2009-12-18 13:15:00,27.57,27.58,27.55,27.55,36800.0,16.7694,16.7754,16.7572,16.7572,36800.0
2009-12-18 13:20:00,27.56,27.59,27.55,27.57,30400.0,16.7633,16.7815,16.7572,16.7694,30400.0
2009-12-18 13:25:00,27.56,27.61,27.55,27.59,97400.0,16.7633,16.7937,16.7572,16.7815,97400.0
2009-12-18 13:30:00,27.59,27.62,27.58,27.59,50800.0,16.7815,16.7998,16.7754,16.7815,50800.0
2009-12-18 13:35:00,27.59,27.62,27.59,27.61,20800.0,16.7815,16.7998,16.7815,16.7937,20800.0
2009-12-18 13:40:00,27.61,27.64,27.61,27.63,18400.0,16.7937,16.8119,16.7937,16.8059,18400.0
2009-12-18 13:45:00,27.62,27.63,27.6,27.6,32800.0,16.7998,16.8059,16.7876,16.7876,32800.0
2009-12-18 13:50:00,27.6,27.6,27.56,27.57,20000.0,16.7876,16.7876,16.7633,16.7694,20000.0
2009-12-18 13:55:00,27.57,27.58,27.55,27.55,38000.0,16.7694,16.7754,16.7572,16.7572,38000.0
2009-12-18 14:00:00,27.55,27.59,27.55,27.59,21200.0,16.7572,16.7815,16.7572,16.7815,21200.0
2009-12-18 14:05:00,27.58,27.58,27.57,27.57,15600.0,16.7754,16.7754,16.7694,16.7694,15600.0
2009-12-18 14:10:00,27.57,27.57,27.54,27.55,12800.0,16.7694,16.7694,16.7511,16.7572,12800.0
2009-12-18 14:15:00,27.55,27.59,27.55,27.58,21600.0,16.7572,16.7815,16.7572,16.7754,21600.0
2009-12-18 14:20:00,27.57,27.57,27.55,27.57,10000.0,16.7694,16.7694,16.7572,16.7694,10000.0
2009-12-18 14:25:00,27.57,27.58,27.56,27.58,82600.0,16.7694,16.7754,16.7633,16.7754,82600.0
2009-12-18 14:30:00,27.58,27.59,27.57,27.57,73400.0,16.7754,16.7815,16.7694,16.7694,73400.0
2009-12-18 14:35:00,27.57,27.58,27.55,27.57,22600.0,16.7694,16.7754,16.7572,16.7694,22600.0
2009-12-18 14:40:00,27.57,27.59,27.57,27.57,40200.0,16.7694,16.7815,16.7694,16.7694,40200.0
2009-12-18 14:45:00,27.57,27.58,27.56,27.57,41800.0,16.7694,16.7754,16.7633,16.7694,41800.0
2009-12-18 14:50:00,27.57,27.59,27.56,27.59,54800.0,16.7694,16.7815,16.7633,16.7815,54800.0
2009-12-18 14:55:00,27.59,27.59,27.57,27.57,50200.0,16.7815,16.7815,16.7694,16.7694,50200.0
2009-12-18 15:00:00,27.56,27.58,27.56,27.57,65800.0,16.7633,16.7754,16.7633,16.7694,65800.0
2009-12-18 15:05:00,27.57,27.58,27.56,27.57,52200.0,16.7694,16.7754,16.7633,16.7694,52200.0
2009-12-18 15:10:00,27.57,27.59,27.56,27.58,59600.0,16.7694,16.7815,16.7633,16.7754,59600.0
2009-12-18 15:15:00,27.58,27.58,27.56,27.56,59200.0,16.7754,16.7754,16.7633,16.7633,59200.0
2009-12-18 15:20:00,27.56,27.58,27.55,27.55,51000.0,16.7633,16.7754,16.7572,16.7572,51000.0
2009-12-18 15:25:00,27.55,27.56,27.51,27.52,61000.0,16.7572,16.7633,16.7329,16.7389,61000.0
2009-12-18 15:30:00,27.52,27.53,27.5,27.53,85000.0,16.7389,16.745,16.7268,16.745,85000.0
2009-12-18 15:35:00,27.54,27.58,27.54,27.57,49000.0,16.7511,16.7754,16.7511,16.7694,49000.0
2009-12-18 15:40:00,27.57,27.58,27.54,27.57,89600.0,16.7694,16.7754,16.7511,16.7694,89600.0
2009-12-18 15:45:00,27.57,27.58,27.56,27.56,104000.0,16.7694,16.7754,16.7633,16.7633,104000.0
2009-12-18 15:50:00,27.56,27.58,27.55,27.57,94800.0,16.7633,16.7754,16.7572,16.7694,94800.0
2009-12-18 15:55:00,27.57,27.58,27.53,27.56,358000.0,16.7694,16.7754,16.745,16.7633,358000.0
2009-12-21 09:30:00,27.65,27.75,27.63,27.63,197600.0,16.818,16.8788,16.8059,16.8059,197600.0
2009-12-21 09:35:00,27.67,27.71,27.61,27.63,107200.0,16.8302,16.8545,16.7937,16.8059,107200.0
2009-12-21 09:40:00,27.65,27.7,27.61,27.61,95400.0,16.818,16.8484,16.7937,16.7937,95400.0
2009-12-21 09:45:00,27.61,27.7,27.61,27.7,100000.0,16.7937,16.8484,16.7937,16.8484,100000.0
2009-12-21 09:50:00,27.7,27.71,27.68,27.69,15800.0,16.8484,16.8545,16.8363,16.8424,15800.0
2009-12-21 09:55:00,27.69,27.73,27.57,27.58,260200.0,16.8424,16.8667,16.7694,16.7754,260200.0
2009-12-21 10:00:00,27.61,27.65,27.57,27.57,91000.0,16.7937,16.818,16.7694,16.7694,91000.0
2009-12-21 10:05:00,27.58,27.63,27.57,27.58,141400.0,16.7754,16.8059,16.7694,16.7754,141400.0
2009-12-21 10:10:00,27.58,27.6,27.54,27.57,58000.0,16.7754,16.7876,16.7511,16.7694,58000.0
2009-12-21 10:15:00,27.56,27.6,27.55,27.58,177200.0,16.7633,16.7876,16.7572,16.7754,177200.0
2009-12-21 10:20:00,27.58,27.6,27.55,27.57,145600.0,16.7754,16.7876,16.7572,16.7694,145600.0
2009-12-21 10:25:00,27.58,27.6,27.54,27.6,200200.0,16.7754,16.7876,16.7511,16.7876,200200.0
2009-12-21 10:30:00,27.6,27.6,27.58,27.6,99400.0,16.7876,16.7876,16.7754,16.7876,99400.0
2009-12-21 10:35:00,27.59,27.61,27.57,27.58,248400.0,16.7815,16.7937,16.7694,16.7754,248400.0
2009-12-21 10:40:00,27.59,27.63,27.58,27.62,75600.0,16.7815,16.8059,16.7754,16.7998,75600.0
2009-12-21 10:45:00,27.61,27.62,27.6,27.61,28000.0,16.7937,16.7998,16.7876,16.7937,28000.0
2009-12-21 10:50:00,27.61,27.64,27.6,27.6,50800.0,16.7937,16.8119,16.7876,16.7876,50800.0
2009-12-21 10:55:00,27.6,27.6,27.53,27.54,47800.0,16.7876,16.7876,16.745,16.7511,47800.0
2009-12-21 11:00:00,27.53,27.55,27.5,27.52,52400.0,16.745,16.7572,16.7268,16.7389,52400.0
2009-12-21 11:05:00,27.52,27.55,27.5,27.53,37400.0,16.7389,16.7572,16.7268,16.745,37400.0
2009-12-21 11:10:00,27.53,27.55,27.5,27.53,29200.0,16.745,16.7572,16.7268,16.745,29200.0
2009-12-21 11:15:00,27.53,27.55,27.5,27.5,44000.0,16.745,16.7572,16.7268,16.7268,44000.0
2009-12-21 11:20:00,27.5,27.53,27.48,27.5,43400.0,16.7268,16.745,16.7146,16.7268,43400.0
2009-12-21 11:25:00,27.5,27.53,27.48,27.53,43800.0,16.7268,16.745,16.7146,16.745,43800.0
2009-12-21 11:30:00,27.52,27.59,27.5,27.59,49600.0,16.7389,16.7815,16.7268,16.7815,49600.0
2009-12-21 11:35:00,27.59,27.59,27.56,27.57,46200.0,16.7815,16.7815,16.7633,16.7694,46200.0
2009-12-21 11:40:00,27.57,27.58,27.55,27.58,55000.0,16.7694,16.7754,16.7572,16.7754,55000.0
2009-12-21 11:45:00,27.58,27.58,27.56,27.58,31200.0,16.7754,16.7754,16.7633,16.7754,31200.0
2009-12-21 11:50:00,27.58,27.6,27.58,27.59,28200.0,16.7754,16.7876,16.7754,16.7815,28200.0
2009-12-21 11:55:00,27.59,27.64,27.59,27.64,46200.0,16.7815,16.8119,16.7815,16.8119,46200.0
2009-12-21 12:00:00,27.64,27.65,27.6,27.6,54600.0,16.8119,16.818,16.7876,16.7876,54600.0
2009-12-21 12:05:00,27.6,27.68,27.59,27.67,39000.0,16.7876,16.8363,16.7815,16.8302,39000.0
2009-12-21 12:10:00,27.67,27.68,27.64,27.64,28600.0,16.8302,16.8363,16.8119,16.8119,28600.0
2009-12-21 12:15:00,27.64,27.65,27.64,27.65,30200.0,16.8119,16.818,16.8119,16.818,30200.0
2009-12-21 12:20:00,27.64,27.65,27.64,27.64,17400.0,16.8119,16.818,16.8119,16.8119,17400.0
2009-12-21 12:25:00,27.64,27.69,27.64,27.68,32400.0,16.8119,16.8424,16.8119,16.8363,32400.0
2009-12-21 12:30:00,27.68,27.71,27.68,27.71,25000.0,16.8363,16.8545,16.8363,16.8545,25000.0
2009-12-21 12:35:00,27.71,27.72,27.7,27.71,26800.0,16.8545,16.8606,16.8484,16.8545,26800.0
2009-12-21 12:40:00,27.7,27.74,27.7,27.74,38600.0,16.8484,16.8728,16.8484,16.8728,38600.0
2009-12-21 12:45:00,27.74,27.75,27.73,27.75,50200.0,16.8728,16.8788,16.8667,16.8788,50200.0
2009-12-21 12:50:00,27.75,27.76,27.73,27.75,52000.0,16.8788,16.8849,16.8667,16.8788,52000.0
2009-12-21 12:55:00,27.75,27.76,27.73,27.73,35400.0,16.8788,16.8849,16.8667,16.8667,35400.0
2009-12-21 13:00:00,27.73,27.76,27.73,27.76,33200.0,16.8667,16.8849,16.8667,16.8849,33200.0
2009-12-21 13:05:00,27.77,27.77,27.75,27.77,26600.0,16.891,16.891,16.8788,16.891,26600.0
2009-12-21 13:10:00,27.77,27.77,27.75,27.75,33200.0,16.891,16.891,16.8788,16.8788,33200.0
2009-12-21 13:15:00,27.75,27.77,27.73,27.74,37200.0,16.8788,16.891,16.8667,16.8728,37200.0
2009-12-21 13:20:00,27.75,27.76,27.74,27.75,59800.0,16.8788,16.8849,16.8728,16.8788,59800.0
2009-12-21 13:25:00,27.75,27.79,27.75,27.77,22600.0,16.8788,16.9032,16.8788,16.891,22600.0
2009-12-21 13:30:00,27.77,27.79,27.77,27.77,26600.0,16.891,16.9032,16.891,16.891,26600.0
2009-12-21 13:35:00,27.77,27.79,27.77,27.78,18000.0,16.891,16.9032,16.891,16.8971,18000.0
2009-12-21 13:40:00,27.78,27.8,27.77,27.8,35000.0,16.8971,16.9093,16.891,16.9093,35000.0
2009-12-21 13:45:00,27.79,27.82,27.79,27.81,22800.0,16.9032,16.9214,16.9032,16.9153,22800.0
2009-12-21 13:50:00,27.81,27.83,27.8,27.81,33000.0,16.9153,16.9275,16.9093,16.9153,33000.0
2009-12-21 13:55:00,27.81,27.83,27.79,27.79,26600.0,16.9153,16.9275,16.9032,16.9032,26600.0
2009-12-21 14:00:00,27.79,27.84,27.79,27.82,48000.0,16.9032,16.9336,16.9032,16.9214,48000.0
2009-12-21 14:05:00,27.82,27.86,27.82,27.83,89600.0,16.9214,16.9458,16.9214,16.9275,89600.0
2009-12-21 14:10:00,27.83,27.85,27.82,27.82,39400.0,16.9275,16.9397,16.9214,16.9214,39400.0
2009-12-21 14:15:00,27.82,27.86,27.82,27.84,28600.0,16.9214,16.9458,16.9214,16.9336,28600.0
2009-12-21 14:20:00,27.84,27.86,27.84,27.84,35600.0,16.9336,16.9458,16.9336,16.9336,35600.0
2009-12-21 14:25:00,27.83,27.85,27.83,27.84,32200.0,16.9275,16.9397,16.9275,16.9336,32200.0
2009-12-21 14:30:00,27.84,27.84,27.81,27.81,30200.0,16.9336,16.9336,16.9153,16.9153,30200.0
2009-12-21 14:35:00,27.81,27.82,27.8,27.81,28400.0,16.9153,16.9214,16.9093,16.9153,28400.0
2009-12-21 14:40:00,27.8,27.81,27.79,27.81,34400.0,16.9093,16.9153,16.9032,16.9153,34400.0
2009-12-21 14:45:00,27.8,27.81,27.79,27.8,27000.0,16.9093,16.9153,16.9032,16.9093,27000.0
2009-12-21 14:50:00,27.81,27.81,27.75,27.75,67200.0,16.9153,16.9153,16.8788,16.8788,67200.0
2009-12-21 14:55:00,27.75,27.79,27.75,27.77,27000.0,16.8788,16.9032,16.8788,16.891,27000.0
2009-12-21 15:00:00,27.77,27.78,27.75,27.75,37400.0,16.891,16.8971,16.8788,16.8788,37400.0
2009-12-21 15:05:00,27.75,27.78,27.75,27.75,58600.0,16.8788,16.8971,16.8788,16.8788,58600.0
2009-12-21 15:10:00,27.75,27.77,27.75,27.76,38000.0,16.8788,16.891,16.8788,16.8849,38000.0
2009-12-21 15:15:00,27.75,27.75,27.7,27.72,52600.0,16.8788,16.8788,16.8484,16.8606,52600.0
2009-12-21 15:20:00,27.72,27.74,27.72,27.72,37200.0,16.8606,16.8728,16.8606,16.8606,37200.0
2009-12-21 15:25:00,27.72,27.72,27.68,27.7,84000.0,16.8606,16.8606,16.8363,16.8484,84000.0
2009-12-21 15:30:00,27.7,27.72,27.7,27.7,68400.0,16.8484,16.8606,16.8484,16.8484,68400.0
2009-12-21 15:35:00,27.7,27.71,27.69,27.71,64600.0,16.8484,16.8545,16.8424,16.8545,64600.0
2009-12-21 15:40:00,27.71,27.71,27.65,27.66,75600.0,16.8545,16.8545,16.818,16.8241,75600.0
2009-12-21 15:45:00,27.66,27.67,27.63,27.63,96400.0,16.8241,16.8302,16.8059,16.8059,96400.0
2009-12-21 15:50:00,27.63,27.64,27.61,27.64,103000.0,16.8059,16.8119,16.7937,16.8119,103000.0
2009-12-21 15:55:00,27.64,27.69,27.64,27.69,109400.0,16.8119,16.8424,16.8119,16.8424,109400.0
2009-12-22 09:30:00,27.67,27.9,27.67,27.72,43800.0,16.8302,16.9701,16.8302,16.8606,43800.0
2009-12-22 09:35:00,27.7,27.8,27.69,27.78,10400.0,16.8484,16.9093,16.8424,16.8971,10400.0
2009-12-22 09:40:00,27.78,27.83,27.78,27.79,14400.0,16.8971,16.9275,16.8971,16.9032,14400.0
2009-12-22 09:45:00,27.79,27.82,27.79,27.81,24000.0,16.9032,16.9214,16.9032,16.9153,24000.0
2009-12-22 09:50:00,27.82,27.89,27.81,27.88,30800.0,16.9214,16.964,16.9153,16.9579,30800.0
2009-12-22 09:55:00,27.86,27.88,27.85,27.86,19800.0,16.9458,16.9579,16.9397,16.9458,19800.0
2009-12-22 10:00:00,27.86,27.95,27.83,27.84,59600.0,16.9458,17.0005,16.9275,16.9336,59600.0
2009-12-22 10:05:00,27.84,28.0,27.84,28.0,103400.0,16.9336,17.0309,16.9336,17.0309,103400.0
2009-12-22 10:10:00,28.0,28.03,27.98,28.03,61600.0,17.0309,17.0492,17.0187,17.0492,61600.0
2009-12-22 10:15:00,28.02,28.04,27.97,28.0,38800.0,17.0431,17.0552,17.0127,17.0309,38800.0
2009-12-22 10:20:00,27.99,28.0,27.96,27.99,37600.0,17.0248,17.0309,17.0066,17.0248,37600.0
2009-12-22 10:25:00,27.99,27.99,27.94,27.96,27200.0,17.0248,17.0248,16.9944,17.0066,27200.0
2009-12-22 10:30:00,27.96,27.96,27.93,27.94,16800.0,17.0066,17.0066,16.9883,16.9944,16800.0
2009-12-22 10:35:00,27.93,27.93,27.89,27.89,18400.0,16.9883,16.9883,16.964,16.964,18400.0
2009-12-22 10:40:00,27.89,27.9,27.86,27.86,16600.0,16.964,16.9701,16.9458,16.9458,16600.0
2009-12-22 10:45:00,27.86,27.86,27.8,27.81,21800.0,16.9458,16.9458,16.9093,16.9153,21800.0
2009-12-22 10:50:00,27.81,27.84,27.8,27.82,21400.0,16.9153,16.9336,16.9093,16.9214,21400.0
2009-12-22 10:55:00,27.81,27.84,27.79,27.84,24600.0,16.9153,16.9336,16.9032,16.9336,24600.0
2009-12-22 11:00:00,27.84,27.85,27.83,27.85,43000.0,16.9336,16.9397,16.9275,16.9397,43000.0
2009-12-22 11:05:00,27.85,27.91,27.85,27.91,29800.0,16.9397,16.9762,16.9397,16.9762,29800.0
2009-12-22 11:10:00,27.91,27.93,27.9,27.93,29400.0,16.9762,16.9883,16.9701,16.9883,29400.0
2009-12-22 11:15:00,27.93,27.99,27.93,27.99,39400.0,16.9883,17.0248,16.9883,17.0248,39400.0
2009-12-22 11:20:00,27.99,28.0,27.99,28.0,52000.0,17.0248,17.0309,17.0248,17.0309,52000.0
2009-12-22 11:25:00,28.0,28.0,27.98,27.98,42800.0,17.0309,17.0309,17.0187,17.0187,42800.0
2009-12-22 11:30:00,27.98,27.99,27.95,27.99,38600.0,17.0187,17.0248,17.0005,17.0248,38600.0
2009-12-22 11:35:00,27.98,28.0,27.97,27.99,31000.0,17.0187,17.0309,17.0127,17.0248,31000.0
2009-12-22 11:40:00,27.99,28.0,27.97,27.97,32200.0,17.0248,17.0309,17.0127,17.0127,32200.0
2009-12-22 11:45:00,27.97,27.98,27.97,27.98,10400.0,17.0127,17.0187,17.0127,17.0187,10400.0
2009-12-22 11:50:00,27.98,27.99,27.98,27.99,9600.0,17.0187,17.0248,17.0187,17.0248,9600.0
2009-12-22 11:55:00,27.99,27.99,27.99,27.99,30000.0,17.0248,17.0248,17.0248,17.0248,30000.0
2009-12-22 12:00:00,27.99,28.0,27.98,27.98,57200.0,17.0248,17.0309,17.0187,17.0187,57200.0
2009-12-22 12:05:00,27.99,28.0,27.98,28.0,56800.0,17.0248,17.0309,17.0187,17.0309,56800.0
2009-12-22 12:10:00,28.0,28.04,28.0,28.03,60400.0,17.0309,17.0552,17.0309,17.0492,60400.0
2009-12-22 12:15:00,28.03,28.03,28.0,28.02,83200.0,17.0492,17.0492,17.0309,17.0431,83200.0
2009-12-22 12:20:00,28.02,28.03,28.02,28.02,74800.0,17.0431,17.0492,17.0431,17.0431,74800.0
2009-12-22 12:25:00,28.02,28.06,28.02,28.06,39200.0,17.0431,17.0674,17.0431,17.0674,39200.0
2009-12-22 12:30:00,28.05,28.09,28.04,28.08,69000.0,17.0613,17.0857,17.0552,17.0796,69000.0
2009-12-22 12:35:00,28.08,28.08,28.03,28.03,29600.0,17.0796,17.0796,17.0492,17.0492,29600.0
2009-12-22 12:40:00,28.03,28.03,28.0,28.03,40600.0,17.0492,17.0492,17.0309,17.0492,40600.0
2009-12-22 12:45:00,28.03,28.05,28.03,28.05,52400.0,17.0492,17.0613,17.0492,17.0613,52400.0
2009-12-22 12:50:00,28.05,28.06,27.99,28.01,43800.0,17.0613,17.0674,17.0248,17.037,43800.0
2009-12-22 12:55:00,28.0,28.02,27.99,27.99,16400.0,17.0309,17.0431,17.0248,17.0248,16400.0
2009-12-22 13:00:00,27.99,28.01,27.99,28.01,20800.0,17.0248,17.037,17.0248,17.037,20800.0
2009-12-22 13:05:00,28.02,28.06,28.02,28.06,27200.0,17.0431,17.0674,17.0431,17.0674,27200.0
2009-12-22 13:10:00,28.07,28.08,28.04,28.05,30000.0,17.0735,17.0796,17.0552,17.0613,30000.0
2009-12-22 13:15:00,28.04,28.05,28.02,28.04,21600.0,17.0552,17.0613,17.0431,17.0552,21600.0
2009-12-22 13:20:00,28.04,28.07,28.04,28.06,26800.0,17.0552,17.0735,17.0552,17.0674,26800.0
2009-12-22 13:25:00,28.06,28.07,28.06,28.07,17200.0,17.0674,17.0735,17.0674,17.0735,17200.0
2009-12-22 13:30:00,28.07,28.07,28.04,28.05,25800.0,17.0735,17.0735,17.0552,17.0613,25800.0
2009-12-22 13:35:00,28.05,28.08,28.05,28.07,31600.0,17.0613,17.0796,17.0613,17.0735,31600.0
2009-12-22 13:40:00,28.07,28.08,28.06,28.07,30400.0,17.0735,17.0796,17.0674,17.0735,30400.0
2009-12-22 13:45:00,28.07,28.07,28.05,28.06,16200.0,17.0735,17.0735,17.0613,17.0674,16200.0
2009-12-22 13:50:00,28.05,28.07,28.05,28.07,21600.0,17.0613,17.0735,17.0613,17.0735,21600.0
2009-12-22 13:55:00,28.07,28.1,28.07,28.09,27600.0,17.0735,17.0917,17.0735,17.0857,27600.0
2009-12-22 14:00:00,28.09,28.09,28.07,28.08,34800.0,17.0857,17.0857,17.0735,17.0796,34800.0
2009-12-22 14:05:00,28.07,28.07,28.05,28.06,30200.0,17.0735,17.0735,17.0613,17.0674,30200.0
2009-12-22 14:10:00,28.06,28.06,28.03,28.03,64400.0,17.0674,17.0674,17.0492,17.0492,64400.0
2009-12-22 14:15:00,28.03,28.04,28.03,28.04,102600.0,17.0492,17.0552,17.0492,17.0552,102600.0
2009-12-22 14:20:00,28.04,28.04,28.0,28.02,47600.0,17.0552,17.0552,17.0309,17.0431,47600.0
2009-12-22 14:25:00,28.02,28.02,27.97,27.97,43800.0,17.0431,17.0431,17.0127,17.0127,43800.0
2009-12-22 14:30:00,27.97,27.98,27.97,27.98,23400.0,17.0127,17.0187,17.0127,17.0187,23400.0
2009-12-22 14:35:00,27.98,27.98,27.95,27.95,41600.0,17.0187,17.0187,17.0005,17.0005,41600.0
2009-12-22 14:40:00,27.95,27.97,27.95,27.96,27400.0,17.0005,17.0127,17.0005,17.0066,27400.0
2009-12-22 14:45:00,27.96,27.97,27.96,27.97,34600.0,17.0066,17.0127,17.0066,17.0127,34600.0
2009-12-22 14:50:00,27.97,27.97,27.96,27.96,21600.0,17.0127,17.0127,17.0066,17.0066,21600.0
2009-12-22 14:55:00,27.96,27.97,27.96,27.96,66400.0,17.0066,17.0127,17.0066,17.0066,66400.0
2009-12-22 15:00:00,27.96,27.97,27.95,27.95,43600.0,17.0066,17.0127,17.0005,17.0005,43600.0
2009-12-22 15:05:00,27.95,27.97,27.94,27.97,36200.0,17.0005,17.0127,16.9944,17.0127,36200.0
2009-12-22 15:10:00,27.96,27.98,27.96,27.98,98200.0,17.0066,17.0187,17.0066,17.0187,98200.0
2009-12-22 15:15:00,27.97,27.98,27.97,27.98,64200.0,17.0127,17.0187,17.0127,17.0187,64200.0
2009-12-22 15:20:00,27.98,27.98,27.96,27.97,35600.0,17.0187,17.0187,17.0066,17.0127,35600.0
2009-12-22 15:25:00,27.97,27.99,27.96,27.97,84400.0,17.0127,17.0248,17.0066,17.0127,84400.0
2009-12-22 15:30:00,27.97,27.97,27.95,27.97,94200.0,17.0127,17.0127,17.0005,17.0127,94200.0
2009-12-22 15:35:00,27.96,27.99,27.93,27.93,84000.0,17.0066,17.0248,16.9883,16.9883,84000.0
2009-12-22 15:40:00,27.93,27.93,27.86,27.88,119600.0,16.9883,16.9883,16.9458,16.9579,119600.0
2009-12-22 15:45:00,27.87,27.93,27.87,27.91,158200.0,16.9518,16.9883,16.9518,16.9762,158200.0
2009-12-22 15:50:00,27.91,27.95,27.91,27.93,126600.0,16.9762,17.0005,16.9762,16.9883,126600.0
2009-12-22 15:55:00,27.93,27.95,27.92,27.95,222600.0,16.9883,17.0005,16.9822,17.0005,222600.0
2009-12-23 09:30:00,27.8,28.02,27.8,27.88,66400.0,16.9093,17.0431,16.9093,16.9579,66400.0
2009-12-23 09:35:00,27.86,28.04,27.83,28.04,5600.0,16.9458,17.0552,16.9275,17.0552,5600.0
2009-12-23 09:40:00,28.04,28.04,27.93,27.93,10800.0,17.0552,17.0552,16.9883,16.9883,10800.0
2009-12-23 09:45:00,27.93,28.0,27.9,27.98,24400.0,16.9883,17.0309,16.9701,17.0187,24400.0
2009-12-23 09:50:00,27.98,27.98,27.91,27.93,27200.0,17.0187,17.0187,16.9762,16.9883,27200.0
2009-12-23 09:55:00,27.96,28.03,27.92,27.98,19600.0,17.0066,17.0492,16.9822,17.0187,19600.0
2009-12-23 10:00:00,27.97,27.97,27.85,27.92,40000.0,17.0127,17.0127,16.9397,16.9822,40000.0
2009-12-23 10:05:00,27.94,27.97,27.93,27.93,16400.0,16.9944,17.0127,16.9883,16.9883,16400.0
2009-12-23 10:10:00,27.93,27.98,27.93,27.96,17000.0,16.9883,17.0187,16.9883,17.0066,17000.0
2009-12-23 10:15:00,27.95,28.0,27.95,27.98,63600.0,17.0005,17.0309,17.0005,17.0187,63600.0
2009-12-23 10:20:00,27.98,27.99,27.96,27.98,32800.0,17.0187,17.0248,17.0066,17.0187,32800.0
2009-12-23 10:25:00,27.98,27.99,27.94,27.97,32000.0,17.0187,17.0248,16.9944,17.0127,32000.0
2009-12-23 10:30:00,27.98,28.02,27.97,27.99,43800.0,17.0187,17.0431,17.0127,17.0248,43800.0
2009-12-23 10:35:00,27.99,28.04,27.98,28.02,42600.0,17.0248,17.0552,17.0187,17.0431,42600.0
2009-12-23 10:40:00,28.02,28.04,28.0,28.03,68600.0,17.0431,17.0552,17.0309,17.0492,68600.0
2009-12-23 10:45:00,28.03,28.05,27.97,27.97,58800.0,17.0492,17.0613,17.0127,17.0127,58800.0
2009-12-23 10:50:00,27.98,28.01,27.97,28.0,48200.0,17.0187,17.037,17.0127,17.0309,48200.0
2009-12-23 10:55:00,28.0,28.0,27.99,28.0,21800.0,17.0309,17.0309,17.0248,17.0309,21800.0
2009-12-23 11:00:00,28.0,28.0,27.97,27.98,74600.0,17.0309,17.0309,17.0127,17.0187,74600.0
2009-12-23 11:05:00,27.98,28.0,27.96,28.0,16000.0,17.0187,17.0309,17.0066,17.0309,16000.0
2009-12-23 11:10:00,28.0,28.0,27.99,28.0,7000.0,17.0309,17.0309,17.0248,17.0309,7000.0
2009-12-23 11:15:00,28.0,28.0,27.99,28.0,35200.0,17.0309,17.0309,17.0248,17.0309,35200.0
2009-12-23 11:20:00,28.0,28.0,27.99,28.0,19600.0,17.0309,17.0309,17.0248,17.0309,19600.0
2009-12-23 11:25:00,28.0,28.0,28.0,28.0,16600.0,17.0309,17.0309,17.0309,17.0309,16600.0
2009-12-23 11:30:00,28.0,28.0,27.99,28.0,42400.0,17.0309,17.0309,17.0248,17.0309,42400.0
2009-12-23 11:35:00,28.0,28.01,27.99,28.0,49600.0,17.0309,17.037,17.0248,17.0309,49600.0
2009-12-23 11:40:00,28.0,28.02,28.0,28.0,36800.0,17.0309,17.0431,17.0309,17.0309,36800.0
2009-12-23 11:45:00,28.0,28.04,28.0,28.03,13800.0,17.0309,17.0552,17.0309,17.0492,13800.0
2009-12-23 11:50:00,28.03,28.05,28.03,28.03,17800.0,17.0492,17.0613,17.0492,17.0492,17800.0
2009-12-23 11:55:00,28.03,28.04,28.02,28.02,15600.0,17.0492,17.0552,17.0431,17.0431,15600.0
2009-12-23 12:00:00,28.03,28.03,28.0,28.01,13800.0,17.0492,17.0492,17.0309,17.037,13800.0
2009-12-23 12:05:00,28.02,28.03,28.0,28.01,10600.0,17.0431,17.0492,17.0309,17.037,10600.0
2009-12-23 12:10:00,28.01,28.02,28.0,28.01,17400.0,17.037,17.0431,17.0309,17.037,17400.0
2009-12-23 12:15:00,28.02,28.03,28.0,28.02,36200.0,17.0431,17.0492,17.0309,17.0431,36200.0
2009-12-23 12:20:00,28.02,28.03,28.02,28.03,12200.0,17.0431,17.0492,17.0431,17.0492,12200.0
2009-12-23 12:25:00,28.03,28.03,28.02,28.02,11400.0,17.0492,17.0492,17.0431,17.0431,11400.0
2009-12-23 12:30:00,28.02,28.02,28.0,28.0,16600.0,17.0431,17.0431,17.0309,17.0309,16600.0
2009-12-23 12:35:00,28.01,28.01,28.0,28.01,24200.0,17.037,17.037,17.0309,17.037,24200.0
2009-12-23 12:40:00,28.0,28.0,28.0,28.0,1800.0,17.0309,17.0309,17.0309,17.0309,1800.0
2009-12-23 12:45:00,28.0,28.0,28.0,28.0,15200.0,17.0309,17.0309,17.0309,17.0309,15200.0
2009-12-23 12:50:00,28.0,28.06,28.0,28.05,21800.0,17.0309,17.0674,17.0309,17.0613,21800.0
2009-12-23 12:55:00,28.06,28.07,28.06,28.07,10400.0,17.0674,17.0735,17.0674,17.0735,10400.0
2009-12-23 13:00:00,28.07,28.07,28.04,28.06,23600.0,17.0735,17.0735,17.0552,17.0674,23600.0
2009-12-23 13:05:00,28.06,28.07,28.02,28.02,13800.0,17.0674,17.0735,17.0431,17.0431,13800.0
2009-12-23 13:10:00,28.03,28.03,28.02,28.03,13800.0,17.0492,17.0492,17.0431,17.0492,13800.0
2009-12-23 13:15:00,28.02,28.04,28.02,28.04,6200.0,17.0431,17.0552,17.0431,17.0552,6200.0
2009-12-23 13:20:00,28.05,28.09,28.05,28.08,17800.0,17.0613,17.0857,17.0613,17.0796,17800.0
2009-12-23 13:25:00,28.07,28.09,28.05,28.09,25800.0,17.0735,17.0857,17.0613,17.0857,25800.0
2009-12-23 13:30:00,28.09,28.11,28.08,28.09,26600.0,17.0857,17.0978,17.0796,17.0857,26600.0
2009-12-23 13:35:00,28.08,28.11,28.08,28.1,12800.0,17.0796,17.0978,17.0796,17.0917,12800.0
2009-12-23 13:40:00,28.1,28.12,28.09,28.12,12800.0,17.0917,17.1039,17.0857,17.1039,12800.0
2009-12-23 13:45:00,28.12,28.17,28.12,28.17,23000.0,17.1039,17.1343,17.1039,17.1343,23000.0
2009-12-23 13:50:00,28.16,28.17,28.14,28.15,31000.0,17.1282,17.1343,17.1161,17.1221,31000.0
2009-12-23 13:55:00,28.16,28.16,28.14,28.15,42000.0,17.1282,17.1282,17.1161,17.1221,42000.0
2009-12-23 14:00:00,28.15,28.15,28.13,28.13,12400.0,17.1221,17.1221,17.11,17.11,12400.0
2009-12-23 14:05:00,28.13,28.14,28.13,28.14,6000.0,17.11,17.1161,17.11,17.1161,6000.0
2009-12-23 14:10:00,28.14,28.15,28.12,28.15,25400.0,17.1161,17.1221,17.1039,17.1221,25400.0
2009-12-23 14:15:00,28.15,28.17,28.14,28.16,48400.0,17.1221,17.1343,17.1161,17.1282,48400.0
2009-12-23 14:20:00,28.15,28.16,28.14,28.15,27800.0,17.1221,17.1282,17.1161,17.1221,27800.0
2009-12-23 14:25:00,28.15,28.15,28.12,28.13,26200.0,17.1221,17.1221,17.1039,17.11,26200.0
2009-12-23 14:30:00,28.13,28.13,28.11,28.11,24800.0,17.11,17.11,17.0978,17.0978,24800.0
2009-12-23 14:35:00,28.11,28.13,28.1,28.12,26000.0,17.0978,17.11,17.0917,17.1039,26000.0
2009-12-23 14:40:00,28.11,28.11,28.1,28.11,9200.0,17.0978,17.0978,17.0917,17.0978,9200.0
2009-12-23 14:45:00,28.11,28.13,28.11,28.13,25000.0,17.0978,17.11,17.0978,17.11,25000.0
2009-12-23 14:50:00,28.12,28.15,28.11,28.14,38200.0,17.1039,17.1221,17.0978,17.1161,38200.0
2009-12-23 14:55:00,28.14,28.14,28.11,28.13,34600.0,17.1161,17.1161,17.0978,17.11,34600.0
2009-12-23 15:00:00,28.12,28.13,28.11,28.11,53600.0,17.1039,17.11,17.0978,17.0978,53600.0
2009-12-23 15:05:00,28.11,28.11,28.1,28.1,34400.0,17.0978,17.0978,17.0917,17.0917,34400.0
2009-12-23 15:10:00,28.1,28.11,28.1,28.1,13000.0,17.0917,17.0978,17.0917,17.0917,13000.0
2009-12-23 15:15:00,28.11,28.15,28.09,28.13,131400.0,17.0978,17.1221,17.0857,17.11,131400.0
2009-12-23 15:20:00,28.13,28.14,28.09,28.11,38000.0,17.11,17.1161,17.0857,17.0978,38000.0
2009-12-23 15:25:00,28.11,28.12,28.09,28.1,33000.0,17.0978,17.1039,17.0857,17.0917,33000.0
2009-12-23 15:30:00,28.09,28.09,28.05,28.07,39600.0,17.0857,17.0857,17.0613,17.0735,39600.0
2009-12-23 15:35:00,28.06,28.07,28.05,28.07,31000.0,17.0674,17.0735,17.0613,17.0735,31000.0
2009-12-23 15:40:00,28.07,28.11,28.07,28.11,48800.0,17.0735,17.0978,17.0735,17.0978,48800.0
2009-12-23 15:45:00,28.1,28.11,28.1,28.11,36600.0,17.0917,17.0978,17.0917,17.0978,36600.0
2009-12-23 15:50:00,28.11,28.12,28.09,28.11,50200.0,17.0978,17.1039,17.0857,17.0978,50200.0
2009-12-23 15:55:00,28.11,28.13,28.1,28.1,110600.0,17.0978,17.11,17.0917,17.0917,110600.0
2009-12-24 09:30:00,28.13,28.24,28.13,28.18,18200.0,17.11,17.1769,17.11,17.1404,18200.0
2009-12-24 09:35:00,28.18,28.23,28.17,28.2,12000.0,17.1404,17.1708,17.1343,17.1526,12000.0
2009-12-24 09:40:00,28.19,28.21,28.18,28.21,19800.0,17.1465,17.1586,17.1404,17.1586,19800.0
2009-12-24 09:45:00,28.21,28.22,28.2,28.2,7600.0,17.1586,17.1647,17.1526,17.1526,7600.0
2009-12-24 09:50:00,28.2,28.29,28.2,28.27,16000.0,17.1526,17.2073,17.1526,17.1951,16000.0
2009-12-24 09:55:00,28.26,28.28,28.25,28.28,7400.0,17.1891,17.2012,17.183,17.2012,7400.0
2009-12-24 10:00:00,28.28,28.37,28.25,28.34,22200.0,17.2012,17.256,17.183,17.2377,22200.0
2009-12-24 10:05:00,28.34,28.34,28.28,28.3,8000.0,17.2377,17.2377,17.2012,17.2134,8000.0
2009-12-24 10:10:00,28.3,28.3,28.21,28.21,14600.0,17.2134,17.2134,17.1586,17.1586,14600.0
2009-12-24 10:15:00,28.22,28.25,28.22,28.25,12600.0,17.1647,17.183,17.1647,17.183,12600.0
2009-12-24 10:20:00,28.25,28.28,28.23,28.28,12200.0,17.183,17.2012,17.1708,17.2012,12200.0
2009-12-24 10:25:00,28.28,28.33,28.26,28.33,14000.0,17.2012,17.2316,17.1891,17.2316,14000.0
2009-12-24 10:30:00,28.33,28.33,28.28,28.28,17600.0,17.2316,17.2316,17.2012,17.2012,17600.0
2009-12-24 10:35:00,28.25,28.27,28.2,28.27,23000.0,17.183,17.1951,17.1526,17.1951,23000.0
2009-12-24 10:40:00,28.27,28.27,28.24,28.27,12400.0,17.1951,17.1951,17.1769,17.1951,12400.0
2009-12-24 10:45:00,28.27,28.29,28.25,28.25,15200.0,17.1951,17.2073,17.183,17.183,15200.0
2009-12-24 10:50:00,28.25,28.28,28.24,28.28,18400.0,17.183,17.2012,17.1769,17.2012,18400.0
2009-12-24 10:55:00,28.28,28.32,28.25,28.32,15400.0,17.2012,17.2255,17.183,17.2255,15400.0
2009-12-24 11:00:00,28.32,28.33,28.31,28.32,16200.0,17.2255,17.2316,17.2195,17.2255,16200.0
2009-12-24 11:05:00,28.32,28.33,28.28,28.29,14800.0,17.2255,17.2316,17.2012,17.2073,14800.0
2009-12-24 11:10:00,28.29,28.3,28.27,28.3,13000.0,17.2073,17.2134,17.1951,17.2134,13000.0
2009-12-24 11:15:00,28.3,28.3,28.26,28.29,16400.0,17.2134,17.2134,17.1891,17.2073,16400.0
2009-12-24 11:20:00,28.29,28.32,28.28,28.32,10400.0,17.2073,17.2255,17.2012,17.2255,10400.0
2009-12-24 11:25:00,28.32,28.32,28.28,28.28,14000.0,17.2255,17.2255,17.2012,17.2012,14000.0
2009-12-24 11:30:00,28.28,28.29,28.28,28.29,9800.0,17.2012,17.2073,17.2012,17.2073,9800.0
2009-12-24 11:35:00,28.29,28.29,28.28,28.29,8000.0,17.2073,17.2073,17.2012,17.2073,8000.0
2009-12-24 11:40:00,28.29,28.31,28.29,28.31,15400.0,17.2073,17.2195,17.2073,17.2195,15400.0
2009-12-24 11:45:00,28.31,28.32,28.3,28.31,12600.0,17.2195,17.2255,17.2134,17.2195,12600.0
2009-12-24 11:50:00,28.31,28.31,28.28,28.29,18200.0,17.2195,17.2195,17.2012,17.2073,18200.0
2009-12-24 11:55:00,28.3,28.32,28.3,28.32,15800.0,17.2134,17.2255,17.2134,17.2255,15800.0
2009-12-24 12:00:00,28.32,28.32,28.3,28.31,18600.0,17.2255,17.2255,17.2134,17.2195,18600.0
2009-12-24 12:05:00,28.3,28.31,28.29,28.3,9000.0,17.2134,17.2195,17.2073,17.2134,9000.0
2009-12-24 12:10:00,28.3,28.31,28.3,28.3,6000.0,17.2134,17.2195,17.2134,17.2134,6000.0
2009-12-24 12:15:00,28.3,28.31,28.29,28.29,10400.0,17.2134,17.2195,17.2073,17.2073,10400.0
2009-12-24 12:20:00,28.29,28.29,28.27,28.28,20200.0,17.2073,17.2073,17.1951,17.2012,20200.0
2009-12-24 12:25:00,28.28,28.28,28.25,28.28,21200.0,17.2012,17.2012,17.183,17.2012,21200.0
2009-12-24 12:30:00,28.28,28.28,28.26,28.26,15800.0,17.2012,17.2012,17.1891,17.1891,15800.0
2009-12-24 12:35:00,28.26,28.26,28.25,28.25,25800.0,17.1891,17.1891,17.183,17.183,25800.0
2009-12-24 12:40:00,28.25,28.26,28.25,28.25,26200.0,17.183,17.1891,17.183,17.183,26200.0
2009-12-24 12:45:00,28.25,28.27,28.25,28.26,26400.0,17.183,17.1951,17.183,17.1891,26400.0
2009-12-24 12:50:00,28.25,28.26,28.22,28.24,32600.0,17.183,17.1891,17.1647,17.1769,32600.0
2009-12-24 12:55:00,28.25,28.3,28.24,28.28,57800.0,17.183,17.2134,17.1769,17.2012,57800.0
2009-12-28 09:30:00,28.1,28.18,28.05,28.13,30400.0,17.2098,17.2588,17.1792,17.2282,30400.0
2009-12-28 09:35:00,28.12,28.14,28.07,28.09,12400.0,17.2221,17.2343,17.1915,17.2037,12400.0
2009-12-28 09:40:00,28.09,28.13,28.0,28.0,17000.0,17.2037,17.2282,17.1486,17.1486,17000.0
2009-12-28 09:45:00,28.01,28.05,28.01,28.03,25000.0,17.1547,17.1792,17.1547,17.167,25000.0
2009-12-28 09:50:00,28.03,28.07,28.03,28.06,14200.0,17.167,17.1915,17.167,17.1853,14200.0
2009-12-28 09:55:00,28.06,28.06,28.01,28.02,16200.0,17.1853,17.1853,17.1547,17.1608,16200.0
2009-12-28 10:00:00,28.03,28.08,28.02,28.07,13000.0,17.167,17.1976,17.1608,17.1915,13000.0
2009-12-28 10:05:00,28.08,28.11,28.05,28.11,20000.0,17.1976,17.216,17.1792,17.216,20000.0
2009-12-28 10:10:00,28.1,28.1,28.08,28.09,19200.0,17.2098,17.2098,17.1976,17.2037,19200.0
2009-12-28 10:15:00,28.1,28.1,28.08,28.1,10800.0,17.2098,17.2098,17.1976,17.2098,10800.0
2009-12-28 10:20:00,28.1,28.1,28.07,28.08,12200.0,17.2098,17.2098,17.1915,17.1976,12200.0
2009-12-28 10:25:00,28.08,28.1,28.07,28.1,8800.0,17.1976,17.2098,17.1915,17.2098,8800.0
2009-12-28 10:30:00,28.09,28.09,28.07,28.08,6400.0,17.2037,17.2037,17.1915,17.1976,6400.0
2009-12-28 10:35:00,28.07,28.07,28.06,28.07,10800.0,17.1915,17.1915,17.1853,17.1915,10800.0
2009-12-28 10:40:00,28.06,28.09,28.05,28.09,18400.0,17.1853,17.2037,17.1792,17.2037,18400.0
2009-12-28 10:45:00,28.08,28.08,28.05,28.07,13200.0,17.1976,17.1976,17.1792,17.1915,13200.0
2009-12-28 10:50:00,28.07,28.07,28.06,28.06,4400.0,17.1915,17.1915,17.1853,17.1853,4400.0
2009-12-28 10:55:00,28.06,28.07,28.05,28.07,6600.0,17.1853,17.1915,17.1792,17.1915,6600.0
2009-12-28 11:00:00,28.06,28.06,28.06,28.06,2400.0,17.1853,17.1853,17.1853,17.1853,2400.0
2009-12-28 11:05:00,28.06,28.08,28.06,28.08,8200.0,17.1853,17.1976,17.1853,17.1976,8200.0
2009-12-28 11:10:00,28.08,28.09,28.08,28.09,8600.0,17.1976,17.2037,17.1976,17.2037,8600.0
2009-12-28 11:15:00,28.09,28.11,28.09,28.11,12600.0,17.2037,17.216,17.2037,17.216,12600.0
2009-12-28 11:20:00,28.11,28.11,28.11,28.11,12000.0,17.216,17.216,17.216,17.216,12000.0
2009-12-28 11:25:00,28.12,28.12,28.1,28.11,9800.0,17.2221,17.2221,17.2098,17.216,9800.0
2009-12-28 11:30:00,28.1,28.11,28.1,28.11,8800.0,17.2098,17.216,17.2098,17.216,8800.0
2009-12-28 11:35:00,28.1,28.13,28.09,28.13,35200.0,17.2098,17.2282,17.2037,17.2282,35200.0
2009-12-28 11:40:00,28.13,28.14,28.12,28.14,16200.0,17.2282,17.2343,17.2221,17.2343,16200.0
2009-12-28 11:45:00,28.13,28.13,28.1,28.11,9200.0,17.2282,17.2282,17.2098,17.216,9200.0
2009-12-28 11:50:00,28.11,28.11,28.09,28.09,6600.0,17.216,17.216,17.2037,17.2037,6600.0
2009-12-28 11:55:00,28.09,28.12,28.08,28.11,20600.0,17.2037,17.2221,17.1976,17.216,20600.0
2009-12-28 12:00:00,28.11,28.14,28.11,28.13,15000.0,17.216,17.2343,17.216,17.2282,15000.0
2009-12-28 12:05:00,28.13,28.13,28.09,28.09,10000.0,17.2282,17.2282,17.2037,17.2037,10000.0
2009-12-28 12:10:00,28.09,28.11,28.08,28.11,22800.0,17.2037,17.216,17.1976,17.216,22800.0
2009-12-28 12:15:00,28.11,28.11,28.09,28.09,6600.0,17.216,17.216,17.2037,17.2037,6600.0
2009-12-28 12:20:00,28.09,28.11,28.08,28.11,10600.0,17.2037,17.216,17.1976,17.216,10600.0
2009-12-28 12:25:00,28.11,28.11,28.09,28.09,4400.0,17.216,17.216,17.2037,17.2037,4400.0
2009-12-28 12:30:00,28.09,28.1,28.08,28.1,12200.0,17.2037,17.2098,17.1976,17.2098,12200.0
2009-12-28 12:35:00,28.09,28.1,28.09,28.09,6600.0,17.2037,17.2098,17.2037,17.2037,6600.0
2009-12-28 12:40:00,28.1,28.1,28.09,28.09,11200.0,17.2098,17.2098,17.2037,17.2037,11200.0
2009-12-28 12:45:00,28.1,28.11,28.09,28.11,7000.0,17.2098,17.216,17.2037,17.216,7000.0
2009-12-28 12:50:00,28.11,28.11,28.1,28.11,11200.0,17.216,17.216,17.2098,17.216,11200.0
2009-12-28 12:55:00,28.11,28.11,28.09,28.1,16000.0,17.216,17.216,17.2037,17.2098,16000.0
2009-12-28 13:00:00,28.1,28.11,28.08,28.11,18000.0,17.2098,17.216,17.1976,17.216,18000.0
2009-12-28 13:05:00,28.11,28.13,28.11,28.13,17600.0,17.216,17.2282,17.216,17.2282,17600.0
2009-12-28 13:10:00,28.13,28.15,28.13,28.14,30200.0,17.2282,17.2405,17.2282,17.2343,30200.0
2009-12-28 13:15:00,28.14,28.15,28.13,28.14,20600.0,17.2343,17.2405,17.2282,17.2343,20600.0
2009-12-28 13:20:00,28.15,28.16,28.14,28.16,13600.0,17.2405,17.2466,17.2343,17.2466,13600.0
2009-12-28 13:25:00,28.16,28.18,28.15,28.17,20200.0,17.2466,17.2588,17.2405,17.2527,20200.0
2009-12-28 13:30:00,28.17,28.18,28.15,28.16,16600.0,17.2527,17.2588,17.2405,17.2466,16600.0
2009-12-28 13:35:00,28.15,28.16,28.14,28.15,16800.0,17.2405,17.2466,17.2343,17.2405,16800.0
2009-12-28 13:40:00,28.16,28.17,28.16,28.16,10600.0,17.2466,17.2527,17.2466,17.2466,10600.0
2009-12-28 13:45:00,28.16,28.18,28.16,28.18,23200.0,17.2466,17.2588,17.2466,17.2588,23200.0
2009-12-28 13:50:00,28.18,28.18,28.17,28.17,21400.0,17.2588,17.2588,17.2527,17.2527,21400.0
2009-12-28 13:55:00,28.17,28.2,28.17,28.2,24200.0,17.2527,17.2711,17.2527,17.2711,24200.0
2009-12-28 14:00:00,28.19,28.2,28.18,28.18,30400.0,17.265,17.2711,17.2588,17.2588,30400.0
2009-12-28 14:05:00,28.18,28.21,28.18,28.2,33800.0,17.2588,17.2772,17.2588,17.2711,33800.0
2009-12-28 14:10:00,28.2,28.2,28.15,28.18,23400.0,17.2711,17.2711,17.2405,17.2588,23400.0
2009-12-28 14:15:00,28.18,28.19,28.15,28.15,9400.0,17.2588,17.265,17.2405,17.2405,9400.0
2009-12-28 14:20:00,28.15,28.18,28.15,28.18,13600.0,17.2405,17.2588,17.2405,17.2588,13600.0
2009-12-28 14:25:00,28.18,28.2,28.18,28.2,18000.0,17.2588,17.2711,17.2588,17.2711,18000.0
2009-12-28 14:30:00,28.2,28.2,28.17,28.17,15800.0,17.2711,17.2711,17.2527,17.2527,15800.0
2009-12-28 14:35:00,28.17,28.17,28.15,28.16,29600.0,17.2527,17.2527,17.2405,17.2466,29600.0
2009-12-28 14:40:00,28.16,28.17,28.14,28.14,16400.0,17.2466,17.2527,17.2343,17.2343,16400.0
2009-12-28 14:45:00,28.14,28.16,28.13,28.16,14000.0,17.2343,17.2466,17.2282,17.2466,14000.0
2009-12-28 14:50:00,28.16,28.21,28.14,28.2,38800.0,17.2466,17.2772,17.2343,17.2711,38800.0
2009-12-28 14:55:00,28.2,28.2,28.18,28.18,21400.0,17.2711,17.2711,17.2588,17.2588,21400.0
2009-12-28 15:00:00,28.19,28.2,28.17,28.18,19000.0,17.265,17.2711,17.2527,17.2588,19000.0
2009-12-28 15:05:00,28.18,28.18,28.16,28.17,19200.0,17.2588,17.2588,17.2466,17.2527,19200.0
2009-12-28 15:10:00,28.16,28.17,28.14,28.15,18400.0,17.2466,17.2527,17.2343,17.2405,18400.0
2009-12-28 15:15:00,28.15,28.15,28.14,28.14,13800.0,17.2405,17.2405,17.2343,17.2343,13800.0
2009-12-28 15:20:00,28.14,28.14,28.12,28.13,32600.0,17.2343,17.2343,17.2221,17.2282,32600.0
2009-12-28 15:25:00,28.13,28.17,28.11,28.15,38000.0,17.2282,17.2527,17.216,17.2405,38000.0
2009-12-28 15:30:00,28.16,28.18,28.13,28.13,28400.0,17.2466,17.2588,17.2282,17.2282,28400.0
2009-12-28 15:35:00,28.13,28.16,28.13,28.13,27400.0,17.2282,17.2466,17.2282,17.2282,27400.0
2009-12-28 15:40:00,28.13,28.2,28.13,28.18,74000.0,17.2282,17.2711,17.2282,17.2588,74000.0
2009-12-28 15:45:00,28.19,28.19,28.18,28.18,54200.0,17.265,17.265,17.2588,17.2588,54200.0
2009-12-28 15:50:00,28.18,28.18,28.15,28.18,60200.0,17.2588,17.2588,17.2405,17.2588,60200.0
2009-12-28 15:55:00,28.19,28.21,28.19,28.21,94200.0,17.265,17.2772,17.265,17.2772,94200.0
2009-12-29 09:30:00,28.16,28.22,28.14,28.16,78200.0,17.2466,17.2833,17.2343,17.2466,78200.0
2009-12-29 09:35:00,28.17,28.26,28.12,28.26,32200.0,17.2527,17.3078,17.2221,17.3078,32200.0
2009-12-29 09:40:00,28.25,28.33,28.24,28.31,43400.0,17.3017,17.3507,17.2956,17.3385,43400.0
2009-12-29 09:45:00,28.32,28.37,28.31,28.36,33200.0,17.3446,17.3752,17.3385,17.3691,33200.0
2009-12-29 09:50:00,28.36,28.41,28.36,28.41,10800.0,17.3691,17.3997,17.3691,17.3997,10800.0
2009-12-29 09:55:00,28.41,28.42,28.39,28.41,18200.0,17.3997,17.4058,17.3874,17.3997,18200.0
2009-12-29 10:00:00,28.41,28.44,28.35,28.36,60600.0,17.3997,17.4181,17.3629,17.3691,60600.0
2009-12-29 10:05:00,28.36,28.41,28.36,28.4,18400.0,17.3691,17.3997,17.3691,17.3936,18400.0
2009-12-29 10:10:00,28.4,28.41,28.38,28.39,13400.0,17.3936,17.3997,17.3813,17.3874,13400.0
2009-12-29 10:15:00,28.4,28.43,28.39,28.4,15000.0,17.3936,17.4119,17.3874,17.3936,15000.0
2009-12-29 10:20:00,28.39,28.4,28.36,28.38,13000.0,17.3874,17.3936,17.3691,17.3813,13000.0
2009-12-29 10:25:00,28.38,28.39,28.36,28.36,40600.0,17.3813,17.3874,17.3691,17.3691,40600.0
2009-12-29 10:30:00,28.36,28.36,28.33,28.35,11000.0,17.3691,17.3691,17.3507,17.3629,11000.0
2009-12-29 10:35:00,28.35,28.38,28.35,28.38,16800.0,17.3629,17.3813,17.3629,17.3813,16800.0
2009-12-29 10:40:00,28.38,28.38,28.34,28.38,19200.0,17.3813,17.3813,17.3568,17.3813,19200.0
2009-12-29 10:45:00,28.38,28.42,28.37,28.41,11000.0,17.3813,17.4058,17.3752,17.3997,11000.0
2009-12-29 10:50:00,28.4,28.41,28.38,28.39,12000.0,17.3936,17.3997,17.3813,17.3874,12000.0
2009-12-29 10:55:00,28.39,28.39,28.36,28.39,9600.0,17.3874,17.3874,17.3691,17.3874,9600.0
2009-12-29 11:00:00,28.38,28.38,28.36,28.36,11000.0,17.3813,17.3813,17.3691,17.3691,11000.0
2009-12-29 11:05:00,28.38,28.38,28.34,28.35,12400.0,17.3813,17.3813,17.3568,17.3629,12400.0
2009-12-29 11:10:00,28.34,28.35,28.32,28.34,10200.0,17.3568,17.3629,17.3446,17.3568,10200.0
2009-12-29 11:15:00,28.35,28.35,28.32,28.33,23800.0,17.3629,17.3629,17.3446,17.3507,23800.0
2009-12-29 11:20:00,28.33,28.35,28.32,28.33,19600.0,17.3507,17.3629,17.3446,17.3507,19600.0
2009-12-29 11:25:00,28.33,28.34,28.31,28.34,12400.0,17.3507,17.3568,17.3385,17.3568,12400.0
2009-12-29 11:30:00,28.34,28.35,28.31,28.35,17200.0,17.3568,17.3629,17.3385,17.3629,17200.0
2009-12-29 11:35:00,28.34,28.36,28.33,28.34,17000.0,17.3568,17.3691,17.3507,17.3568,17000.0
2009-12-29 11:40:00,28.34,28.35,28.32,28.35,19200.0,17.3568,17.3629,17.3446,17.3629,19200.0
2009-12-29 11:45:00,28.35,28.36,28.33,28.36,11800.0,17.3629,17.3691,17.3507,17.3691,11800.0
2009-12-29 11:50:00,28.36,28.36,28.35,28.35,8000.0,17.3691,17.3691,17.3629,17.3629,8000.0
2009-12-29 11:55:00,28.34,28.35,28.29,28.29,35400.0,17.3568,17.3629,17.3262,17.3262,35400.0
2009-12-29 12:00:00,28.29,28.33,28.27,28.33,23000.0,17.3262,17.3507,17.314,17.3507,23000.0
2009-12-29 12:05:00,28.33,28.35,28.32,28.33,8600.0,17.3507,17.3629,17.3446,17.3507,8600.0
2009-12-29 12:10:00,28.33,28.36,28.32,28.35,8600.0,17.3507,17.3691,17.3446,17.3629,8600.0
2009-12-29 12:15:00,28.36,28.37,28.34,28.34,24400.0,17.3691,17.3752,17.3568,17.3568,24400.0
2009-12-29 12:20:00,28.34,28.36,28.31,28.36,11800.0,17.3568,17.3691,17.3385,17.3691,11800.0
2009-12-29 12:25:00,28.36,28.36,28.33,28.34,9600.0,17.3691,17.3691,17.3507,17.3568,9600.0
2009-12-29 12:30:00,28.33,28.34,28.32,28.32,9400.0,17.3507,17.3568,17.3446,17.3446,9400.0
2009-12-29 12:35:00,28.33,28.36,28.33,28.35,8000.0,17.3507,17.3691,17.3507,17.3629,8000.0
2009-12-29 12:40:00,28.35,28.35,28.31,28.35,13400.0,17.3629,17.3629,17.3385,17.3629,13400.0
2009-12-29 12:45:00,28.35,28.36,28.35,28.36,19200.0,17.3629,17.3691,17.3629,17.3691,19200.0
2009-12-29 12:50:00,28.36,28.37,28.35,28.36,17200.0,17.3691,17.3752,17.3629,17.3691,17200.0
2009-12-29 12:55:00,28.36,28.36,28.32,28.33,12800.0,17.3691,17.3691,17.3446,17.3507,12800.0
2009-12-29 13:00:00,28.33,28.33,28.29,28.32,20400.0,17.3507,17.3507,17.3262,17.3446,20400.0
2009-12-29 13:05:00,28.32,28.36,28.32,28.36,13000.0,17.3446,17.3691,17.3446,17.3691,13000.0
2009-12-29 13:10:00,28.35,28.36,28.35,28.36,11000.0,17.3629,17.3691,17.3629,17.3691,11000.0
2009-12-29 13:15:00,28.36,28.36,28.35,28.36,15200.0,17.3691,17.3691,17.3629,17.3691,15200.0
2009-12-29 13:20:00,28.36,28.36,28.34,28.35,13800.0,17.3691,17.3691,17.3568,17.3629,13800.0
2009-12-29 13:25:00,28.36,28.38,28.36,28.38,9600.0,17.3691,17.3813,17.3691,17.3813,9600.0
2009-12-29 13:30:00,28.36,28.39,28.36,28.38,10200.0,17.3691,17.3874,17.3691,17.3813,10200.0
2009-12-29 13:35:00,28.38,28.39,28.36,28.36,15800.0,17.3813,17.3874,17.3691,17.3691,15800.0
2009-12-29 13:40:00,28.36,28.38,28.36,28.38,10600.0,17.3691,17.3813,17.3691,17.3813,10600.0
2009-12-29 13:45:00,28.38,28.38,28.36,28.37,17200.0,17.3813,17.3813,17.3691,17.3752,17200.0
2009-12-29 13:50:00,28.37,28.39,28.37,28.39,13400.0,17.3752,17.3874,17.3752,17.3874,13400.0
2009-12-29 13:55:00,28.39,28.4,28.38,28.39,16200.0,17.3874,17.3936,17.3813,17.3874,16200.0
2009-12-29 14:00:00,28.39,28.4,28.39,28.4,10600.0,17.3874,17.3936,17.3874,17.3936,10600.0
2009-12-29 14:05:00,28.4,28.41,28.4,28.41,20000.0,17.3936,17.3997,17.3936,17.3997,20000.0
2009-12-29 14:10:00,28.41,28.41,28.39,28.41,18400.0,17.3997,17.3997,17.3874,17.3997,18400.0
2009-12-29 14:15:00,28.41,28.42,28.41,28.41,18400.0,17.3997,17.4058,17.3997,17.3997,18400.0
2009-12-29 14:20:00,28.42,28.42,28.4,28.4,15400.0,17.4058,17.4058,17.3936,17.3936,15400.0
2009-12-29 14:25:00,28.4,28.41,28.38,28.41,26400.0,17.3936,17.3997,17.3813,17.3997,26400.0
2009-12-29 14:30:00,28.41,28.41,28.39,28.4,9600.0,17.3997,17.3997,17.3874,17.3936,9600.0
2009-12-29 14:35:00,28.4,28.41,28.39,28.4,11200.0,17.3936,17.3997,17.3874,17.3936,11200.0
2009-12-29 14:40:00,28.41,28.41,28.39,28.4,15000.0,17.3997,17.3997,17.3874,17.3936,15000.0
2009-12-29 14:45:00,28.4,28.43,28.4,28.43,14000.0,17.3936,17.4119,17.3936,17.4119,14000.0
2009-12-29 14:50:00,28.43,28.43,28.37,28.39,35400.0,17.4119,17.4119,17.3752,17.3874,35400.0
2009-12-29 14:55:00,28.39,28.4,28.37,28.38,17800.0,17.3874,17.3936,17.3752,17.3813,17800.0
2009-12-29 15:00:00,28.38,28.4,28.36,28.39,70000.0,17.3813,17.3936,17.3691,17.3874,70000.0
2009-12-29 15:05:00,28.39,28.4,28.38,28.4,36800.0,17.3874,17.3936,17.3813,17.3936,36800.0
2009-12-29 15:10:00,28.4,28.42,28.4,28.4,24200.0,17.3936,17.4058,17.3936,17.3936,24200.0
2009-12-29 15:15:00,28.4,28.42,28.39,28.4,24400.0,17.3936,17.4058,17.3874,17.3936,24400.0
2009-12-29 15:20:00,28.4,28.43,28.38,28.42,42000.0,17.3936,17.4119,17.3813,17.4058,42000.0
2009-12-29 15:25:00,28.42,28.43,28.41,28.43,52000.0,17.4058,17.4119,17.3997,17.4119,52000.0
2009-12-29 15:30:00,28.43,28.43,28.38,28.38,96800.0,17.4119,17.4119,17.3813,17.3813,96800.0
2009-12-29 15:35:00,28.38,28.39,28.37,28.38,57000.0,17.3813,17.3874,17.3752,17.3813,57000.0
2009-12-29 15:40:00,28.38,28.38,28.32,28.33,106000.0,17.3813,17.3813,17.3446,17.3507,106000.0
2009-12-29 15:45:00,28.32,28.33,28.31,28.31,63600.0,17.3446,17.3507,17.3385,17.3385,63600.0
2009-12-29 15:50:00,28.31,28.33,28.3,28.31,49000.0,17.3385,17.3507,17.3323,17.3385,49000.0
2009-12-29 15:55:00,28.32,28.33,28.31,28.31,112600.0,17.3446,17.3507,17.3385,17.3385,112600.0
2009-12-30 09:30:00,28.3,28.3,28.2,28.2,40400.0,17.3323,17.3323,17.2711,17.2711,40400.0
2009-12-30 09:35:00,28.21,28.29,28.21,28.28,12800.0,17.2772,17.3262,17.2772,17.3201,12800.0
2009-12-30 09:40:00,28.27,28.41,28.25,28.37,34600.0,17.314,17.3997,17.3017,17.3752,34600.0
2009-12-30 09:45:00,28.36,28.41,28.36,28.4,27000.0,17.3691,17.3997,17.3691,17.3936,27000.0
2009-12-30 09:50:00,28.41,28.43,28.38,28.39,19200.0,17.3997,17.4119,17.3813,17.3874,19200.0
2009-12-30 09:55:00,28.41,28.44,28.41,28.42,19600.0,17.3997,17.4181,17.3997,17.4058,19600.0
2009-12-30 10:00:00,28.41,28.42,28.39,28.42,10600.0,17.3997,17.4058,17.3874,17.4058,10600.0
2009-12-30 10:05:00,28.43,28.43,28.42,28.43,17200.0,17.4119,17.4119,17.4058,17.4119,17200.0
2009-12-30 10:10:00,28.43,28.43,28.4,28.41,8800.0,17.4119,17.4119,17.3936,17.3997,8800.0
2009-12-30 10:15:00,28.41,28.43,28.4,28.4,15800.0,17.3997,17.4119,17.3936,17.3936,15800.0
2009-12-30 10:20:00,28.39,28.39,28.33,28.35,7800.0,17.3874,17.3874,17.3507,17.3629,7800.0
2009-12-30 10:25:00,28.35,28.39,28.35,28.39,18000.0,17.3629,17.3874,17.3629,17.3874,18000.0
2009-12-30 10:30:00,28.38,28.4,28.36,28.38,30000.0,17.3813,17.3936,17.3691,17.3813,30000.0
2009-12-30 10:35:00,28.37,28.38,28.35,28.35,18000.0,17.3752,17.3813,17.3629,17.3629,18000.0
2009-12-30 10:40:00,28.35,28.38,28.33,28.38,14800.0,17.3629,17.3813,17.3507,17.3813,14800.0
2009-12-30 10:45:00,28.38,28.41,28.38,28.41,13200.0,17.3813,17.3997,17.3813,17.3997,13200.0
2009-12-30 10:50:00,28.41,28.43,28.4,28.43,22800.0,17.3997,17.4119,17.3936,17.4119,22800.0
2009-12-30 10:55:00,28.43,28.43,28.42,28.43,11600.0,17.4119,17.4119,17.4058,17.4119,11600.0
2009-12-30 11:00:00,28.43,28.45,28.43,28.45,13600.0,17.4119,17.4242,17.4119,17.4242,13600.0
2009-12-30 11:05:00,28.45,28.46,28.44,28.46,18400.0,17.4242,17.4303,17.4181,17.4303,18400.0
2009-12-30 11:10:00,28.46,28.49,28.46,28.48,18600.0,17.4303,17.4487,17.4303,17.4426,18600.0
2009-12-30 11:15:00,28.48,28.49,28.46,28.46,29600.0,17.4426,17.4487,17.4303,17.4303,29600.0
2009-12-30 11:20:00,28.46,28.46,28.4,28.41,35800.0,17.4303,17.4303,17.3936,17.3997,35800.0
2009-12-30 11:25:00,28.4,28.43,28.4,28.43,36000.0,17.3936,17.4119,17.3936,17.4119,36000.0
2009-12-30 11:30:00,28.43,28.43,28.37,28.37,52600.0,17.4119,17.4119,17.3752,17.3752,52600.0
2009-12-30 11:35:00,28.38,28.39,28.35,28.36,40400.0,17.3813,17.3874,17.3629,17.3691,40400.0
2009-12-30 11:40:00,28.36,28.36,28.3,28.31,49600.0,17.3691,17.3691,17.3323,17.3385,49600.0
2009-12-30 11:45:00,28.31,28.33,28.31,28.33,29200.0,17.3385,17.3507,17.3385,17.3507,29200.0
2009-12-30 11:50:00,28.33,28.35,28.32,28.33,38600.0,17.3507,17.3629,17.3446,17.3507,38600.0
2009-12-30 11:55:00,28.34,28.34,28.31,28.33,33000.0,17.3568,17.3568,17.3385,17.3507,33000.0
2009-12-30 12:00:00,28.33,28.36,28.33,28.36,10400.0,17.3507,17.3691,17.3507,17.3691,10400.0
2009-12-30 12:05:00,28.36,28.38,28.36,28.38,13400.0,17.3691,17.3813,17.3691,17.3813,13400.0
2009-12-30 12:10:00,28.38,28.39,28.36,28.37,32800.0,17.3813,17.3874,17.3691,17.3752,32800.0
2009-12-30 12:15:00,28.37,28.38,28.35,28.36,17400.0,17.3752,17.3813,17.3629,17.3691,17400.0
2009-12-30 12:20:00,28.36,28.38,28.36,28.38,4000.0,17.3691,17.3813,17.3691,17.3813,4000.0
2009-12-30 12:25:00,28.39,28.4,28.38,28.4,16000.0,17.3874,17.3936,17.3813,17.3936,16000.0
2009-12-30 12:30:00,28.4,28.4,28.39,28.4,13000.0,17.3936,17.3936,17.3874,17.3936,13000.0
2009-12-30 12:35:00,28.39,28.4,28.38,28.39,29400.0,17.3874,17.3936,17.3813,17.3874,29400.0
2009-12-30 12:40:00,28.39,28.39,28.38,28.39,16400.0,17.3874,17.3874,17.3813,17.3874,16400.0
2009-12-30 12:45:00,28.39,28.41,28.39,28.41,6600.0,17.3874,17.3997,17.3874,17.3997,6600.0
2009-12-30 12:50:00,28.41,28.42,28.41,28.41,19000.0,17.3997,17.4058,17.3997,17.3997,19000.0
2009-12-30 12:55:00,28.41,28.42,28.41,28.42,8800.0,17.3997,17.4058,17.3997,17.4058,8800.0
2009-12-30 13:00:00,28.42,28.45,28.42,28.45,9600.0,17.4058,17.4242,17.4058,17.4242,9600.0
2009-12-30 13:05:00,28.44,28.44,28.42,28.42,16000.0,17.4181,17.4181,17.4058,17.4058,16000.0
2009-12-30 13:10:00,28.42,28.43,28.42,28.43,17000.0,17.4058,17.4119,17.4058,17.4119,17000.0
2009-12-30 13:15:00,28.43,28.45,28.43,28.45,12000.0,17.4119,17.4242,17.4119,17.4242,12000.0
2009-12-30 13:20:00,28.44,28.45,28.44,28.45,5400.0,17.4181,17.4242,17.4181,17.4242,5400.0
2009-12-30 13:25:00,28.45,28.45,28.42,28.43,16600.0,17.4242,17.4242,17.4058,17.4119,16600.0
2009-12-30 13:30:00,28.43,28.43,28.41,28.41,14000.0,17.4119,17.4119,17.3997,17.3997,14000.0
2009-12-30 13:35:00,28.41,28.42,28.39,28.39,13600.0,17.3997,17.4058,17.3874,17.3874,13600.0
2009-12-30 13:40:00,28.39,28.42,28.39,28.42,10000.0,17.3874,17.4058,17.3874,17.4058,10000.0
2009-12-30 13:45:00,28.42,28.44,28.42,28.43,15400.0,17.4058,17.4181,17.4058,17.4119,15400.0
2009-12-30 13:50:00,28.44,28.44,28.42,28.43,11000.0,17.4181,17.4181,17.4058,17.4119,11000.0
2009-12-30 13:55:00,28.43,28.44,28.43,28.43,8000.0,17.4119,17.4181,17.4119,17.4119,8000.0
2009-12-30 14:00:00,28.43,28.43,28.42,28.42,24800.0,17.4119,17.4119,17.4058,17.4058,24800.0
2009-12-30 14:05:00,28.42,28.44,28.42,28.44,14000.0,17.4058,17.4181,17.4058,17.4181,14000.0
2009-12-30 14:10:00,28.44,28.46,28.44,28.46,14600.0,17.4181,17.4303,17.4181,17.4303,14600.0
2009-12-30 14:15:00,28.46,28.47,28.46,28.46,23800.0,17.4303,17.4364,17.4303,17.4303,23800.0
2009-12-30 14:20:00,28.46,28.47,28.45,28.47,8200.0,17.4303,17.4364,17.4242,17.4364,8200.0
2009-12-30 14:25:00,28.47,28.48,28.46,28.48,23000.0,17.4364,17.4426,17.4303,17.4426,23000.0
2009-12-30 14:30:00,28.48,28.49,28.48,28.49,20600.0,17.4426,17.4487,17.4426,17.4487,20600.0
2009-12-30 14:35:00,28.48,28.5,28.48,28.49,26000.0,17.4426,17.4548,17.4426,17.4487,26000.0
2009-12-30 14:40:00,28.49,28.5,28.45,28.46,34600.0,17.4487,17.4548,17.4242,17.4303,34600.0
2009-12-30 14:45:00,28.47,28.51,28.47,28.5,27800.0,17.4364,17.4609,17.4364,17.4548,27800.0
2009-12-30 14:50:00,28.51,28.51,28.49,28.5,15600.0,17.4609,17.4609,17.4487,17.4548,15600.0
2009-12-30 14:55:00,28.5,28.52,28.5,28.51,12800.0,17.4548,17.4671,17.4548,17.4609,12800.0
2009-12-30 15:00:00,28.51,28.51,28.43,28.47,33200.0,17.4609,17.4609,17.4119,17.4364,33200.0
2009-12-30 15:05:00,28.48,28.49,28.45,28.45,33400.0,17.4426,17.4487,17.4242,17.4242,33400.0
2009-12-30 15:10:00,28.45,28.45,28.42,28.43,19600.0,17.4242,17.4242,17.4058,17.4119,19600.0
2009-12-30 15:15:00,28.43,28.43,28.41,28.42,24600.0,17.4119,17.4119,17.3997,17.4058,24600.0
2009-12-30 15:20:00,28.42,28.42,28.4,28.41,21800.0,17.4058,17.4058,17.3936,17.3997,21800.0
2009-12-30 15:25:00,28.41,28.43,28.41,28.43,23000.0,17.3997,17.4119,17.3997,17.4119,23000.0
2009-12-30 15:30:00,28.43,28.44,28.42,28.44,27800.0,17.4119,17.4181,17.4058,17.4181,27800.0
2009-12-30 15:35:00,28.45,28.45,28.42,28.42,30200.0,17.4242,17.4242,17.4058,17.4058,30200.0
2009-12-30 15:40:00,28.42,28.46,28.41,28.46,51000.0,17.4058,17.4303,17.3997,17.4303,51000.0
2009-12-30 15:45:00,28.46,28.46,28.43,28.45,34600.0,17.4303,17.4303,17.4119,17.4242,34600.0
2009-12-30 15:50:00,28.45,28.45,28.41,28.42,33400.0,17.4242,17.4242,17.3997,17.4058,33400.0
2009-12-30 15:55:00,28.42,28.46,28.42,28.43,126200.0,17.4058,17.4303,17.4058,17.4119,126200.0
2009-12-31 09:30:00,28.3,28.45,28.3,28.43,51400.0,17.3323,17.4242,17.3323,17.4119,51400.0
2009-12-31 09:35:00,28.46,28.47,28.4,28.43,19200.0,17.4303,17.4364,17.3936,17.4119,19200.0
2009-12-31 09:40:00,28.43,28.46,28.4,28.43,30800.0,17.4119,17.4303,17.3936,17.4119,30800.0
2009-12-31 09:45:00,28.44,28.5,28.44,28.46,22600.0,17.4181,17.4548,17.4181,17.4303,22600.0
2009-12-31 09:50:00,28.46,28.53,28.46,28.52,46800.0,17.4303,17.4732,17.4303,17.4671,46800.0
2009-12-31 09:55:00,28.53,28.59,28.51,28.55,94600.0,17.4732,17.5099,17.4609,17.4854,94600.0
2009-12-31 10:00:00,28.55,28.58,28.5,28.55,80800.0,17.4854,17.5038,17.4548,17.4854,80800.0
2009-12-31 10:05:00,28.54,28.57,28.5,28.53,68600.0,17.4793,17.4977,17.4548,17.4732,68600.0
2009-12-31 10:10:00,28.52,28.52,28.44,28.44,7000.0,17.4671,17.4671,17.4181,17.4181,7000.0
2009-12-31 10:15:00,28.45,28.45,28.44,28.44,3800.0,17.4242,17.4242,17.4181,17.4181,3800.0
2009-12-31 10:20:00,28.44,28.44,28.4,28.4,5400.0,17.4181,17.4181,17.3936,17.3936,5400.0
2009-12-31 10:25:00,28.4,28.4,28.38,28.38,37400.0,17.3936,17.3936,17.3813,17.3813,37400.0
2009-12-31 10:30:00,28.38,28.38,28.3,28.3,22600.0,17.3813,17.3813,17.3323,17.3323,22600.0
2009-12-31 10:35:00,28.3,28.34,28.29,28.34,17600.0,17.3323,17.3568,17.3262,17.3568,17600.0
2009-12-31 10:40:00,28.34,28.35,28.3,28.35,13800.0,17.3568,17.3629,17.3323,17.3629,13800.0
2009-12-31 10:45:00,28.35,28.41,28.35,28.4,13600.0,17.3629,17.3997,17.3629,17.3936,13600.0
2009-12-31 10:50:00,28.4,28.42,28.39,28.42,12000.0,17.3936,17.4058,17.3874,17.4058,12000.0
2009-12-31 10:55:00,28.43,28.44,28.42,28.43,12200.0,17.4119,17.4181,17.4058,17.4119,12200.0
2009-12-31 11:00:00,28.43,28.44,28.4,28.41,18400.0,17.4119,17.4181,17.3936,17.3997,18400.0
2009-12-31 11:05:00,28.4,28.4,28.31,28.32,16600.0,17.3936,17.3936,17.3385,17.3446,16600.0
2009-12-31 11:10:00,28.32,28.32,28.25,28.27,11400.0,17.3446,17.3446,17.3017,17.314,11400.0
2009-12-31 11:15:00,28.27,28.28,28.26,28.26,14600.0,17.314,17.3201,17.3078,17.3078,14600.0
2009-12-31 11:20:00,28.27,28.27,28.25,28.27,8000.0,17.314,17.314,17.3017,17.314,8000.0
2009-12-31 11:25:00,28.27,28.27,28.24,28.25,10200.0,17.314,17.314,17.2956,17.3017,10200.0
2009-12-31 11:30:00,28.26,28.27,28.24,28.24,10400.0,17.3078,17.314,17.2956,17.2956,10400.0
2009-12-31 11:35:00,28.25,28.27,28.23,28.26,13000.0,17.3017,17.314,17.2895,17.3078,13000.0
2009-12-31 11:40:00,28.27,28.28,28.25,28.28,6200.0,17.314,17.3201,17.3017,17.3201,6200.0
2009-12-31 11:45:00,28.28,28.33,28.28,28.33,15600.0,17.3201,17.3507,17.3201,17.3507,15600.0
2009-12-31 11:50:00,28.33,28.35,28.31,28.31,9200.0,17.3507,17.3629,17.3385,17.3385,9200.0
2009-12-31 11:55:00,28.32,28.32,28.28,28.28,11000.0,17.3446,17.3446,17.3201,17.3201,11000.0
2009-12-31 12:00:00,28.28,28.3,28.28,28.29,7400.0,17.3201,17.3323,17.3201,17.3262,7400.0
2009-12-31 12:05:00,28.3,28.34,28.29,28.34,5600.0,17.3323,17.3568,17.3262,17.3568,5600.0
2009-12-31 12:10:00,28.34,28.34,28.32,28.34,11600.0,17.3568,17.3568,17.3446,17.3568,11600.0
2009-12-31 12:15:00,28.34,28.34,28.32,28.34,5400.0,17.3568,17.3568,17.3446,17.3568,5400.0
2009-12-31 12:20:00,28.33,28.34,28.31,28.34,8000.0,17.3507,17.3568,17.3385,17.3568,8000.0
2009-12-31 12:25:00,28.35,28.36,28.34,28.36,8800.0,17.3629,17.3691,17.3568,17.3691,8800.0
2009-12-31 12:30:00,28.36,28.36,28.35,28.36,12400.0,17.3691,17.3691,17.3629,17.3691,12400.0
2009-12-31 12:35:00,28.36,28.36,28.34,28.34,17200.0,17.3691,17.3691,17.3568,17.3568,17200.0
2009-12-31 12:40:00,28.34,28.34,28.31,28.31,17600.0,17.3568,17.3568,17.3385,17.3385,17600.0
2009-12-31 12:45:00,28.32,28.33,28.31,28.33,6400.0,17.3446,17.3507,17.3385,17.3507,6400.0
2009-12-31 12:50:00,28.32,28.34,28.31,28.33,11200.0,17.3446,17.3568,17.3385,17.3507,11200.0
2009-12-31 12:55:00,28.33,28.33,28.31,28.33,6400.0,17.3507,17.3507,17.3385,17.3507,6400.0
2009-12-31 13:00:00,28.33,28.33,28.32,28.33,9200.0,17.3507,17.3507,17.3446,17.3507,9200.0
2009-12-31 13:05:00,28.33,28.33,28.3,28.31,13400.0,17.3507,17.3507,17.3323,17.3385,13400.0
2009-12-31 13:10:00,28.3,28.33,28.3,28.33,4800.0,17.3323,17.3507,17.3323,17.3507,4800.0
2009-12-31 13:15:00,28.33,28.33,28.29,28.29,6400.0,17.3507,17.3507,17.3262,17.3262,6400.0
2009-12-31 13:20:00,28.29,28.3,28.28,28.28,10800.0,17.3262,17.3323,17.3201,17.3201,10800.0
2009-12-31 13:25:00,28.28,28.3,28.28,28.3,7000.0,17.3201,17.3323,17.3201,17.3323,7000.0
2009-12-31 13:30:00,28.3,28.32,28.3,28.32,5200.0,17.3323,17.3446,17.3323,17.3446,5200.0
2009-12-31 13:35:00,28.33,28.35,28.33,28.34,5400.0,17.3507,17.3629,17.3507,17.3568,5400.0
2009-12-31 13:40:00,28.35,28.35,28.32,28.34,6200.0,17.3629,17.3629,17.3446,17.3568,6200.0
2009-12-31 13:45:00,28.34,28.34,28.3,28.3,112000.0,17.3568,17.3568,17.3323,17.3323,112000.0
2009-12-31 13:50:00,28.3,28.3,28.29,28.3,11800.0,17.3323,17.3323,17.3262,17.3323,11800.0
2009-12-31 13:55:00,28.3,28.31,28.3,28.31,7800.0,17.3323,17.3385,17.3323,17.3385,7800.0
2009-12-31 14:00:00,28.3,28.3,28.28,28.28,9600.0,17.3323,17.3323,17.3201,17.3201,9600.0
2009-12-31 14:05:00,28.29,28.3,28.28,28.3,9800.0,17.3262,17.3323,17.3201,17.3323,9800.0
2009-12-31 14:10:00,28.29,28.3,28.28,28.29,3400.0,17.3262,17.3323,17.3201,17.3262,3400.0
2009-12-31 14:15:00,28.29,28.3,28.28,28.29,9400.0,17.3262,17.3323,17.3201,17.3262,9400.0
2009-12-31 14:20:00,28.28,28.29,28.27,28.27,5400.0,17.3201,17.3262,17.314,17.314,5400.0
2009-12-31 14:25:00,28.27,28.3,28.27,28.29,12000.0,17.314,17.3323,17.314,17.3262,12000.0
2009-12-31 14:30:00,28.28,28.28,28.27,28.28,4200.0,17.3201,17.3201,17.314,17.3201,4200.0
2009-12-31 14:35:00,28.28,28.28,28.26,28.27,11000.0,17.3201,17.3201,17.3078,17.314,11000.0
2009-12-31 14:40:00,28.27,28.27,28.25,28.25,6000.0,17.314,17.314,17.3017,17.3017,6000.0
2009-12-31 14:45:00,28.27,28.28,28.27,28.28,9400.0,17.314,17.3201,17.314,17.3201,9400.0
2009-12-31 14:50:00,28.27,28.27,28.25,28.25,4800.0,17.314,17.314,17.3017,17.3017,4800.0
2009-12-31 14:55:00,28.25,28.27,28.25,28.27,14000.0,17.3017,17.314,17.3017,17.314,14000.0
2009-12-31 15:00:00,28.27,28.28,28.25,28.25,9000.0,17.314,17.3201,17.3017,17.3017,9000.0
2009-12-31 15:05:00,28.25,28.27,28.25,28.25,14400.0,17.3017,17.314,17.3017,17.3017,14400.0
2009-12-31 15:10:00,28.24,28.24,28.23,28.24,3400.0,17.2956,17.2956,17.2895,17.2956,3400.0
2009-12-31 15:15:00,28.24,28.24,28.23,28.24,15600.0,17.2956,17.2956,17.2895,17.2956,15600.0
2009-12-31 15:20:00,28.24,28.24,28.21,28.22,8000.0,17.2956,17.2956,17.2772,17.2833,8000.0
2009-12-31 15:25:00,28.22,28.23,28.22,28.23,15200.0,17.2833,17.2895,17.2833,17.2895,15200.0
2009-12-31 15:30:00,28.23,28.23,28.21,28.21,34000.0,17.2895,17.2895,17.2772,17.2772,34000.0
2009-12-31 15:35:00,28.21,28.21,28.15,28.16,47600.0,17.2772,17.2772,17.2405,17.2466,47600.0
2009-12-31 15:40:00,28.15,28.15,28.1,28.1,52000.0,17.2405,17.2405,17.2098,17.2098,52000.0
2009-12-31 15:45:00,28.1,28.1,28.03,28.04,45000.0,17.2098,17.2098,17.167,17.1731,45000.0
2009-12-31 15:50:00,28.03,28.08,28.03,28.05,49600.0,17.167,17.1976,17.167,17.1792,49600.0
2009-12-31 15:55:00,28.05,28.06,27.99,27.99,126400.0,17.1792,17.1853,17.1425,17.1425,126400.0
2010-01-04 09:30:00,28.2,28.29,28.03,28.03,57400.0,17.2711,17.3262,17.167,17.167,57400.0
2010-01-04 09:35:00,28.03,28.15,28.03,28.14,16200.0,17.167,17.2405,17.167,17.2343,16200.0
2010-01-04 09:40:00,28.14,28.16,28.1,28.13,37800.0,17.2343,17.2466,17.2098,17.2282,37800.0
2010-01-04 09:45:00,28.16,28.22,28.16,28.19,19600.0,17.2466,17.2833,17.2466,17.265,19600.0
2010-01-04 09:50:00,28.2,28.21,28.13,28.14,32000.0,17.2711,17.2772,17.2282,17.2343,32000.0
2010-01-04 09:55:00,28.14,28.14,28.08,28.11,21200.0,17.2343,17.2343,17.1976,17.216,21200.0
2010-01-04 10:00:00,28.14,28.22,28.13,28.14,17000.0,17.2343,17.2833,17.2282,17.2343,17000.0
2010-01-04 10:05:00,28.15,28.15,28.1,28.11,20600.0,17.2405,17.2405,17.2098,17.216,20600.0
2010-01-04 10:10:00,28.11,28.14,28.1,28.14,11200.0,17.216,17.2343,17.2098,17.2343,11200.0
2010-01-04 10:15:00,28.15,28.15,28.11,28.12,11600.0,17.2405,17.2405,17.216,17.2221,11600.0
2010-01-04 10:20:00,28.13,28.14,28.1,28.11,32400.0,17.2282,17.2343,17.2098,17.216,32400.0
2010-01-04 10:25:00,28.11,28.18,28.11,28.18,446400.0,17.216,17.2588,17.216,17.2588,446400.0
2010-01-04 10:30:00,28.2,28.24,28.19,28.24,380600.0,17.2711,17.2956,17.265,17.2956,380600.0
2010-01-04 10:35:00,28.24,28.29,28.23,28.29,29600.0,17.2956,17.3262,17.2895,17.3262,29600.0
2010-01-04 10:40:00,28.29,28.29,28.25,28.28,32600.0,17.3262,17.3262,17.3017,17.3201,32600.0
2010-01-04 10:45:00,28.29,28.29,28.25,28.25,25200.0,17.3262,17.3262,17.3017,17.3017,25200.0
2010-01-04 10:50:00,28.26,28.31,28.25,28.3,19000.0,17.3078,17.3385,17.3017,17.3323,19000.0
2010-01-04 10:55:00,28.3,28.3,28.25,28.27,42400.0,17.3323,17.3323,17.3017,17.314,42400.0
2010-01-04 11:00:00,28.28,28.31,28.24,28.25,26600.0,17.3201,17.3385,17.2956,17.3017,26600.0
2010-01-04 11:05:00,28.25,28.27,28.23,28.27,17000.0,17.3017,17.314,17.2895,17.314,17000.0
2010-01-04 11:10:00,28.27,28.28,28.22,28.24,84800.0,17.314,17.3201,17.2833,17.2956,84800.0
2010-01-04 11:15:00,28.25,28.25,28.22,28.24,30200.0,17.3017,17.3017,17.2833,17.2956,30200.0
2010-01-04 11:20:00,28.24,28.25,28.23,28.23,31000.0,17.2956,17.3017,17.2895,17.2895,31000.0
2010-01-04 11:25:00,28.24,28.24,28.22,28.23,19800.0,17.2956,17.2956,17.2833,17.2895,19800.0
2010-01-04 11:30:00,28.24,28.24,28.23,28.24,23600.0,17.2956,17.2956,17.2895,17.2956,23600.0
2010-01-04 11:35:00,28.23,28.24,28.2,28.2,37800.0,17.2895,17.2956,17.2711,17.2711,37800.0
2010-01-04 11:40:00,28.2,28.24,28.19,28.23,27600.0,17.2711,17.2956,17.265,17.2895,27600.0
2010-01-04 11:45:00,28.24,28.24,28.22,28.23,25400.0,17.2956,17.2956,17.2833,17.2895,25400.0
2010-01-04 11:50:00,28.22,28.23,28.2,28.23,29000.0,17.2833,17.2895,17.2711,17.2895,29000.0
2010-01-04 11:55:00,28.23,28.24,28.2,28.21,38800.0,17.2895,17.2956,17.2711,17.2772,38800.0
2010-01-04 12:00:00,28.21,28.22,28.17,28.18,20600.0,17.2772,17.2833,17.2527,17.2588,20600.0
2010-01-04 12:05:00,28.18,28.18,28.15,28.15,20200.0,17.2588,17.2588,17.2405,17.2405,20200.0
2010-01-04 12:10:00,28.14,28.16,28.11,28.12,30000.0,17.2343,17.2466,17.216,17.2221,30000.0
2010-01-04 12:15:00,28.13,28.13,28.11,28.13,31800.0,17.2282,17.2282,17.216,17.2282,31800.0
2010-01-04 12:20:00,28.13,28.13,28.12,28.12,18400.0,17.2282,17.2282,17.2221,17.2221,18400.0
2010-01-04 12:25:00,28.12,28.13,28.11,28.13,18200.0,17.2221,17.2282,17.216,17.2282,18200.0
2010-01-04 12:30:00,28.13,28.13,28.12,28.13,16600.0,17.2282,17.2282,17.2221,17.2282,16600.0
2010-01-04 12:35:00,28.13,28.13,28.12,28.13,11600.0,17.2282,17.2282,17.2221,17.2282,11600.0
2010-01-04 12:40:00,28.13,28.13,28.06,28.06,39800.0,17.2282,17.2282,17.1853,17.1853,39800.0
2010-01-04 12:45:00,28.07,28.07,28.05,28.05,21600.0,17.1915,17.1915,17.1792,17.1792,21600.0
2010-01-04 12:50:00,28.06,28.06,28.02,28.04,46800.0,17.1853,17.1853,17.1608,17.1731,46800.0
2010-01-04 12:55:00,28.04,28.06,28.04,28.05,18400.0,17.1731,17.1853,17.1731,17.1792,18400.0
2010-01-04 13:00:00,28.05,28.05,28.03,28.04,25800.0,17.1792,17.1792,17.167,17.1731,25800.0
2010-01-04 13:05:00,28.04,28.05,28.02,28.03,36600.0,17.1731,17.1792,17.1608,17.167,36600.0
2010-01-04 13:10:00,28.02,28.05,28.02,28.03,78800.0,17.1608,17.1792,17.1608,17.167,78800.0
2010-01-04 13:15:00,28.03,28.04,28.03,28.03,36000.0,17.167,17.1731,17.167,17.167,36000.0
2010-01-04 13:20:00,28.03,28.04,28.03,28.03,27400.0,17.167,17.1731,17.167,17.167,27400.0
2010-01-04 13:25:00,28.04,28.04,28.02,28.03,36400.0,17.1731,17.1731,17.1608,17.167,36400.0
2010-01-04 13:30:00,28.03,28.03,28.02,28.03,16800.0,17.167,17.167,17.1608,17.167,16800.0
2010-01-04 13:35:00,28.03,28.03,28.0,28.03,26800.0,17.167,17.167,17.1486,17.167,26800.0
2010-01-04 13:40:00,28.03,28.03,28.03,28.03,15400.0,17.167,17.167,17.167,17.167,15400.0
2010-01-04 13:45:00,28.03,28.03,28.03,28.03,24800.0,17.167,17.167,17.167,17.167,24800.0
2010-01-04 13:50:00,28.03,28.03,27.98,28.0,38800.0,17.167,17.167,17.1363,17.1486,38800.0
2010-01-04 13:55:00,28.0,28.01,28.0,28.0,14800.0,17.1486,17.1547,17.1486,17.1486,14800.0
2010-01-04 14:00:00,28.0,28.01,28.0,28.01,13600.0,17.1486,17.1547,17.1486,17.1547,13600.0
2010-01-04 14:05:00,28.01,28.02,28.0,28.0,18800.0,17.1547,17.1608,17.1486,17.1486,18800.0
2010-01-04 14:10:00,28.0,28.01,28.0,28.0,25600.0,17.1486,17.1547,17.1486,17.1486,25600.0
2010-01-04 14:15:00,28.0,28.0,27.99,27.99,17600.0,17.1486,17.1486,17.1425,17.1425,17600.0
2010-01-04 14:20:00,27.99,28.0,27.99,28.0,15600.0,17.1425,17.1486,17.1425,17.1486,15600.0
2010-01-04 14:25:00,28.0,28.0,28.0,28.0,18200.0,17.1486,17.1486,17.1486,17.1486,18200.0
2010-01-04 14:30:00,28.0,28.0,28.0,28.0,40200.0,17.1486,17.1486,17.1486,17.1486,40200.0
2010-01-04 14:35:00,28.0,28.0,27.97,27.98,36800.0,17.1486,17.1486,17.1302,17.1363,36800.0
2010-01-04 14:40:00,27.99,28.0,27.99,28.0,16000.0,17.1425,17.1486,17.1425,17.1486,16000.0
2010-01-04 14:45:00,28.0,28.0,28.0,28.0,42400.0,17.1486,17.1486,17.1486,17.1486,42400.0
2010-01-04 14:50:00,28.0,28.0,27.98,27.99,34800.0,17.1486,17.1486,17.1363,17.1425,34800.0
2010-01-04 14:55:00,27.99,28.0,27.99,27.99,15600.0,17.1425,17.1486,17.1425,17.1425,15600.0
2010-01-04 15:00:00,27.99,28.0,27.99,28.0,55600.0,17.1425,17.1486,17.1425,17.1486,55600.0
2010-01-04 15:05:00,28.0,28.0,27.99,28.0,57200.0,17.1486,17.1486,17.1425,17.1486,57200.0
2010-01-04 15:10:00,28.0,28.0,27.98,27.98,56200.0,17.1486,17.1486,17.1363,17.1363,56200.0
2010-01-04 15:15:00,27.98,27.99,27.97,27.97,81200.0,17.1363,17.1425,17.1302,17.1302,81200.0
2010-01-04 15:20:00,27.97,27.98,27.95,27.96,43400.0,17.1302,17.1363,17.118,17.1241,43400.0
2010-01-04 15:25:00,27.96,27.98,27.95,27.95,44000.0,17.1241,17.1363,17.118,17.118,44000.0
2010-01-04 15:30:00,27.95,27.95,27.91,27.91,99400.0,17.118,17.118,17.0935,17.0935,99400.0
2010-01-04 15:35:00,27.91,27.91,27.9,27.91,115600.0,17.0935,17.0935,17.0873,17.0935,115600.0
2010-01-04 15:40:00,27.91,27.93,27.91,27.93,166600.0,17.0935,17.1057,17.0935,17.1057,166600.0
2010-01-04 15:45:00,27.93,27.94,27.93,27.93,112800.0,17.1057,17.1118,17.1057,17.1057,112800.0
2010-01-04 15:50:00,27.93,27.93,27.91,27.92,214200.0,17.1057,17.1057,17.0935,17.0996,214200.0
2010-01-04 15:55:00,27.92,27.94,27.91,27.94,157000.0,17.0996,17.1118,17.0935,17.1118,157000.0
2010-01-05 09:30:00,27.91,27.92,27.68,27.69,71200.0,17.0935,17.0996,16.9526,16.9587,71200.0
2010-01-05 09:35:00,27.69,27.83,27.69,27.83,38000.0,16.9587,17.0445,16.9587,17.0445,38000.0
2010-01-05 09:40:00,27.83,27.83,27.77,27.78,105600.0,17.0445,17.0445,17.0077,17.0139,105600.0
2010-01-05 09:45:00,27.77,27.79,27.68,27.68,115200.0,17.0077,17.02,16.9526,16.9526,115200.0
2010-01-05 09:50:00,27.68,27.71,27.65,27.68,43400.0,16.9526,16.971,16.9342,16.9526,43400.0
2010-01-05 09:55:00,27.67,27.68,27.61,27.61,57200.0,16.9465,16.9526,16.9097,16.9097,57200.0
2010-01-05 10:00:00,27.61,27.66,27.6,27.6,67200.0,16.9097,16.9404,16.9036,16.9036,67200.0
2010-01-05 10:05:00,27.6,27.6,27.56,27.58,44200.0,16.9036,16.9036,16.8791,16.8914,44200.0
2010-01-05 10:10:00,27.58,27.58,27.54,27.54,45000.0,16.8914,16.8914,16.8669,16.8669,45000.0
2010-01-05 10:15:00,27.54,27.54,27.48,27.5,139800.0,16.8669,16.8669,16.8301,16.8424,139800.0
2010-01-05 10:20:00,27.52,27.54,27.5,27.52,497800.0,16.8546,16.8669,16.8424,16.8546,497800.0
2010-01-05 10:25:00,27.52,27.56,27.48,27.48,533600.0,16.8546,16.8791,16.8301,16.8301,533600.0
2010-01-05 10:30:00,27.48,27.52,27.48,27.5,166000.0,16.8301,16.8546,16.8301,16.8424,166000.0
2010-01-05 10:35:00,27.5,27.52,27.5,27.5,121800.0,16.8424,16.8546,16.8424,16.8424,121800.0
2010-01-05 10:40:00,27.5,27.52,27.48,27.49,67400.0,16.8424,16.8546,16.8301,16.8362,67400.0
2010-01-05 10:45:00,27.49,27.5,27.46,27.47,139600.0,16.8362,16.8424,16.8179,16.824,139600.0
2010-01-05 10:50:00,27.47,27.51,27.47,27.51,84200.0,16.824,16.8485,16.824,16.8485,84200.0
2010-01-05 10:55:00,27.51,27.52,27.5,27.51,103200.0,16.8485,16.8546,16.8424,16.8485,103200.0
2010-01-05 11:00:00,27.51,27.52,27.46,27.46,126400.0,16.8485,16.8546,16.8179,16.8179,126400.0
2010-01-05 11:05:00,27.47,27.5,27.46,27.5,27600.0,16.824,16.8424,16.8179,16.8424,27600.0
2010-01-05 11:10:00,27.5,27.51,27.49,27.5,76600.0,16.8424,16.8485,16.8362,16.8424,76600.0
2010-01-05 11:15:00,27.5,27.54,27.49,27.52,116000.0,16.8424,16.8669,16.8362,16.8546,116000.0
2010-01-05 11:20:00,27.52,27.56,27.52,27.56,74200.0,16.8546,16.8791,16.8546,16.8791,74200.0
2010-01-05 11:25:00,27.56,27.63,27.55,27.61,160200.0,16.8791,16.922,16.873,16.9097,160200.0
2010-01-05 11:30:00,27.61,27.61,27.56,27.58,92400.0,16.9097,16.9097,16.8791,16.8914,92400.0
2010-01-05 11:35:00,27.58,27.6,27.53,27.54,216400.0,16.8914,16.9036,16.8607,16.8669,216400.0
2010-01-05 11:40:00,27.53,27.56,27.49,27.5,215600.0,16.8607,16.8791,16.8362,16.8424,215600.0
2010-01-05 11:45:00,27.5,27.5,27.49,27.5,75600.0,16.8424,16.8424,16.8362,16.8424,75600.0
2010-01-05 11:50:00,27.5,27.5,27.49,27.5,21800.0,16.8424,16.8424,16.8362,16.8424,21800.0
2010-01-05 11:55:00,27.5,27.5,27.48,27.49,27600.0,16.8424,16.8424,16.8301,16.8362,27600.0
2010-01-05 12:00:00,27.49,27.5,27.49,27.5,29200.0,16.8362,16.8424,16.8362,16.8424,29200.0
2010-01-05 12:05:00,27.5,27.5,27.47,27.47,33000.0,16.8424,16.8424,16.824,16.824,33000.0
2010-01-05 12:10:00,27.47,27.47,27.41,27.41,82200.0,16.824,16.824,16.7872,16.7872,82200.0
2010-01-05 12:15:00,27.42,27.43,27.41,27.42,29000.0,16.7934,16.7995,16.7872,16.7934,29000.0
2010-01-05 12:20:00,27.42,27.45,27.42,27.45,20000.0,16.7934,16.8117,16.7934,16.8117,20000.0
2010-01-05 12:25:00,27.45,27.45,27.43,27.43,20600.0,16.8117,16.8117,16.7995,16.7995,20600.0
2010-01-05 12:30:00,27.43,27.44,27.42,27.43,25200.0,16.7995,16.8056,16.7934,16.7995,25200.0
2010-01-05 12:35:00,27.43,27.44,27.41,27.41,30600.0,16.7995,16.8056,16.7872,16.7872,30600.0
2010-01-05 12:40:00,27.41,27.41,27.35,27.36,39600.0,16.7872,16.7872,16.7505,16.7566,39600.0
2010-01-05 12:45:00,27.37,27.37,27.25,27.25,55800.0,16.7627,16.7627,16.6893,16.6893,55800.0
2010-01-05 12:50:00,27.25,27.26,27.18,27.22,83200.0,16.6893,16.6954,16.6464,16.6709,83200.0
2010-01-05 12:55:00,27.22,27.25,27.22,27.25,27200.0,16.6709,16.6893,16.6709,16.6893,27200.0
2010-01-05 13:00:00,27.25,27.28,27.24,27.24,78400.0,16.6893,16.7076,16.6831,16.6831,78400.0
2010-01-05 13:05:00,27.24,27.28,27.24,27.27,44200.0,16.6831,16.7076,16.6831,16.7015,44200.0
2010-01-05 13:10:00,27.27,27.28,27.26,27.27,26200.0,16.7015,16.7076,16.6954,16.7015,26200.0
2010-01-05 13:15:00,27.27,27.28,27.24,27.25,28400.0,16.7015,16.7076,16.6831,16.6893,28400.0
2010-01-05 13:20:00,27.24,27.27,27.24,27.26,18400.0,16.6831,16.7015,16.6831,16.6954,18400.0
2010-01-05 13:25:00,27.27,27.28,27.25,27.25,60800.0,16.7015,16.7076,16.6893,16.6893,60800.0
2010-01-05 13:30:00,27.25,27.28,27.25,27.28,39400.0,16.6893,16.7076,16.6893,16.7076,39400.0
2010-01-05 13:35:00,27.28,27.29,27.26,27.29,26200.0,16.7076,16.7138,16.6954,16.7138,26200.0
2010-01-05 13:40:00,27.29,27.31,27.29,27.31,19200.0,16.7138,16.726,16.7138,16.726,19200.0
2010-01-05 13:45:00,27.31,27.32,27.31,27.32,27800.0,16.726,16.7321,16.726,16.7321,27800.0
2010-01-05 13:50:00,27.32,27.33,27.3,27.33,29000.0,16.7321,16.7383,16.7199,16.7383,29000.0
2010-01-05 13:55:00,27.32,27.34,27.32,27.34,39200.0,16.7321,16.7444,16.7321,16.7444,39200.0
2010-01-05 14:00:00,27.34,27.36,27.33,27.33,39400.0,16.7444,16.7566,16.7383,16.7383,39400.0
2010-01-05 14:05:00,27.34,27.36,27.33,27.34,24600.0,16.7444,16.7566,16.7383,16.7444,24600.0
2010-01-05 14:10:00,27.34,27.35,27.33,27.34,18000.0,16.7444,16.7505,16.7383,16.7444,18000.0
2010-01-05 14:15:00,27.34,27.35,27.33,27.34,33200.0,16.7444,16.7505,16.7383,16.7444,33200.0
2010-01-05 14:20:00,27.34,27.34,27.31,27.33,32000.0,16.7444,16.7444,16.726,16.7383,32000.0
2010-01-05 14:25:00,27.33,27.34,27.32,27.34,20000.0,16.7383,16.7444,16.7321,16.7444,20000.0
2010-01-05 14:30:00,27.34,27.34,27.33,27.34,21200.0,16.7444,16.7444,16.7383,16.7444,21200.0
2010-01-05 14:35:00,27.34,27.36,27.33,27.35,31600.0,16.7444,16.7566,16.7383,16.7505,31600.0
2010-01-05 14:40:00,27.35,27.38,27.35,27.38,37800.0,16.7505,16.7689,16.7505,16.7689,37800.0
2010-01-05 14:45:00,27.38,27.4,27.37,27.4,25000.0,16.7689,16.7811,16.7627,16.7811,25000.0
2010-01-05 14:50:00,27.4,27.41,27.39,27.4,51600.0,16.7811,16.7872,16.775,16.7811,51600.0
2010-01-05 14:55:00,27.41,27.42,27.4,27.4,49800.0,16.7872,16.7934,16.7811,16.7811,49800.0
2010-01-05 15:00:00,27.41,27.41,27.4,27.41,40200.0,16.7872,16.7872,16.7811,16.7872,40200.0
2010-01-05 15:05:00,27.41,27.43,27.41,27.43,53600.0,16.7872,16.7995,16.7872,16.7995,53600.0
2010-01-05 15:10:00,27.42,27.43,27.42,27.43,28000.0,16.7934,16.7995,16.7934,16.7995,28000.0
2010-01-05 15:15:00,27.43,27.45,27.43,27.45,32200.0,16.7995,16.8117,16.7995,16.8117,32200.0
2010-01-05 15:20:00,27.45,27.45,27.43,27.44,55000.0,16.8117,16.8117,16.7995,16.8056,55000.0
2010-01-05 15:25:00,27.43,27.44,27.36,27.36,185800.0,16.7995,16.8056,16.7566,16.7566,185800.0
2010-01-05 15:30:00,27.36,27.38,27.36,27.38,67200.0,16.7566,16.7689,16.7566,16.7689,67200.0
2010-01-05 15:35:00,27.37,27.39,27.37,27.38,74200.0,16.7627,16.775,16.7627,16.7689,74200.0
2010-01-05 15:40:00,27.39,27.4,27.37,27.37,198400.0,16.775,16.7811,16.7627,16.7627,198400.0
2010-01-05 15:45:00,27.38,27.42,27.37,27.41,85400.0,16.7689,16.7934,16.7627,16.7872,85400.0
2010-01-05 15:50:00,27.42,27.43,27.39,27.39,95800.0,16.7934,16.7995,16.775,16.775,95800.0
2010-01-05 15:55:00,27.4,27.4,27.35,27.36,226000.0,16.7811,16.7811,16.7505,16.7566,226000.0
2010-01-06 09:30:00,27.3,27.36,27.28,27.31,293400.0,16.7199,16.7566,16.7076,16.726,293400.0
2010-01-06 09:35:00,27.31,27.39,27.3,27.32,229000.0,16.726,16.775,16.7199,16.7321,229000.0
2010-01-06 09:40:00,27.32,27.35,27.29,27.3,47400.0,16.7321,16.7505,16.7138,16.7199,47400.0
2010-01-06 09:45:00,27.3,27.38,27.29,27.35,57000.0,16.7199,16.7689,16.7138,16.7505,57000.0
2010-01-06 09:50:00,27.35,27.36,27.32,27.35,71800.0,16.7505,16.7566,16.7321,16.7505,71800.0
2010-01-06 09:55:00,27.35,27.35,27.33,27.34,30600.0,16.7505,16.7505,16.7383,16.7444,30600.0
2010-01-06 10:00:00,27.35,27.37,27.33,27.36,51400.0,16.7505,16.7627,16.7383,16.7566,51400.0
2010-01-06 10:05:00,27.36,27.39,27.34,27.39,30600.0,16.7566,16.775,16.7444,16.775,30600.0
2010-01-06 10:10:00,27.39,27.43,27.38,27.39,46400.0,16.775,16.7995,16.7689,16.775,46400.0
2010-01-06 10:15:00,27.4,27.4,27.38,27.38,34600.0,16.7811,16.7811,16.7689,16.7689,34600.0
2010-01-06 10:20:00,27.37,27.37,27.36,27.36,19800.0,16.7627,16.7627,16.7566,16.7566,19800.0
2010-01-06 10:25:00,27.36,27.39,27.36,27.36,24200.0,16.7566,16.775,16.7566,16.7566,24200.0
2010-01-06 10:30:00,27.36,27.37,27.3,27.3,58400.0,16.7566,16.7627,16.7199,16.7199,58400.0
2010-01-06 10:35:00,27.3,27.3,27.28,27.28,18800.0,16.7199,16.7199,16.7076,16.7076,18800.0
2010-01-06 10:40:00,27.28,27.3,27.28,27.3,12200.0,16.7076,16.7199,16.7076,16.7199,12200.0
2010-01-06 10:45:00,27.3,27.3,27.25,27.25,47800.0,16.7199,16.7199,16.6893,16.6893,47800.0
2010-01-06 10:50:00,27.25,27.25,27.24,27.25,15200.0,16.6893,16.6893,16.6831,16.6893,15200.0
2010-01-06 10:55:00,27.25,27.25,27.22,27.24,34800.0,16.6893,16.6893,16.6709,16.6831,34800.0
2010-01-06 11:00:00,27.25,27.29,27.23,27.25,156000.0,16.6893,16.7138,16.677,16.6893,156000.0
2010-01-06 11:05:00,27.25,27.27,27.24,27.27,114600.0,16.6893,16.7015,16.6831,16.7015,114600.0
2010-01-06 11:10:00,27.27,27.27,27.25,27.25,23400.0,16.7015,16.7015,16.6893,16.6893,23400.0
2010-01-06 11:15:00,27.25,27.25,27.24,27.24,21800.0,16.6893,16.6893,16.6831,16.6831,21800.0
2010-01-06 11:20:00,27.24,27.25,27.24,27.24,34200.0,16.6831,16.6893,16.6831,16.6831,34200.0
2010-01-06 11:25:00,27.24,27.25,27.23,27.24,21600.0,16.6831,16.6893,16.677,16.6831,21600.0
2010-01-06 11:30:00,27.24,27.25,27.24,27.24,33000.0,16.6831,16.6893,16.6831,16.6831,33000.0
2010-01-06 11:35:00,27.23,27.24,27.2,27.22,41200.0,16.677,16.6831,16.6586,16.6709,41200.0
2010-01-06 11:40:00,27.21,27.22,27.18,27.18,37000.0,16.6648,16.6709,16.6464,16.6464,37000.0
2010-01-06 11:45:00,27.18,27.18,27.16,27.16,27000.0,16.6464,16.6464,16.6341,16.6341,27000.0
2010-01-06 11:50:00,27.16,27.16,27.14,27.15,44200.0,16.6341,16.6341,16.6219,16.628,44200.0
2010-01-06 11:55:00,27.15,27.17,27.14,27.17,54800.0,16.628,16.6403,16.6219,16.6403,54800.0
2010-01-06 12:00:00,27.17,27.2,27.17,27.19,19200.0,16.6403,16.6586,16.6403,16.6525,19200.0
2010-01-06 12:05:00,27.2,27.2,27.18,27.19,12000.0,16.6586,16.6586,16.6464,16.6525,12000.0
2010-01-06 12:10:00,27.2,27.2,27.17,27.17,28400.0,16.6586,16.6586,16.6403,16.6403,28400.0
2010-01-06 12:15:00,27.18,27.2,27.17,27.18,19800.0,16.6464,16.6586,16.6403,16.6464,19800.0
2010-01-06 12:20:00,27.18,27.19,27.17,27.17,26600.0,16.6464,16.6525,16.6403,16.6403,26600.0
2010-01-06 12:25:00,27.18,27.18,27.16,27.17,34800.0,16.6464,16.6464,16.6341,16.6403,34800.0
2010-01-06 12:30:00,27.18,27.18,27.16,27.17,70200.0,16.6464,16.6464,16.6341,16.6403,70200.0
2010-01-06 12:35:00,27.17,27.18,27.16,27.16,83400.0,16.6403,16.6464,16.6341,16.6341,83400.0
2010-01-06 12:40:00,27.16,27.17,27.14,27.15,118600.0,16.6341,16.6403,16.6219,16.628,118600.0
2010-01-06 12:45:00,27.15,27.16,27.14,27.15,24600.0,16.628,16.6341,16.6219,16.628,24600.0
2010-01-06 12:50:00,27.16,27.17,27.14,27.15,28400.0,16.6341,16.6403,16.6219,16.628,28400.0
2010-01-06 12:55:00,27.15,27.16,27.14,27.16,18200.0,16.628,16.6341,16.6219,16.6341,18200.0
2010-01-06 13:00:00,27.17,27.22,27.16,27.22,60400.0,16.6403,16.6709,16.6341,16.6709,60400.0
2010-01-06 13:05:00,27.23,27.23,27.18,27.19,38000.0,16.677,16.677,16.6464,16.6525,38000.0
2010-01-06 13:10:00,27.2,27.21,27.18,27.21,160000.0,16.6586,16.6648,16.6464,16.6648,160000.0
2010-01-06 13:15:00,27.21,27.22,27.19,27.2,77000.0,16.6648,16.6709,16.6525,16.6586,77000.0
2010-01-06 13:20:00,27.21,27.21,27.18,27.18,14400.0,16.6648,16.6648,16.6464,16.6464,14400.0
2010-01-06 13:25:00,27.18,27.19,27.17,27.17,56200.0,16.6464,16.6525,16.6403,16.6403,56200.0
2010-01-06 13:30:00,27.18,27.18,27.12,27.12,28600.0,16.6464,16.6464,16.6096,16.6096,28600.0
2010-01-06 13:35:00,27.13,27.15,27.12,27.14,39200.0,16.6158,16.628,16.6096,16.6219,39200.0
2010-01-06 13:40:00,27.15,27.15,27.13,27.14,44800.0,16.628,16.628,16.6158,16.6219,44800.0
2010-01-06 13:45:00,27.13,27.14,27.13,27.14,23000.0,16.6158,16.6219,16.6158,16.6219,23000.0
2010-01-06 13:50:00,27.14,27.15,27.13,27.14,30400.0,16.6219,16.628,16.6158,16.6219,30400.0
2010-01-06 13:55:00,27.14,27.14,27.11,27.13,73000.0,16.6219,16.6219,16.6035,16.6158,73000.0
2010-01-06 14:00:00,27.13,27.14,27.1,27.11,42000.0,16.6158,16.6219,16.5974,16.6035,42000.0
2010-01-06 14:05:00,27.11,27.11,27.08,27.09,93200.0,16.6035,16.6035,16.5851,16.5913,93200.0
2010-01-06 14:10:00,27.09,27.1,27.08,27.09,46800.0,16.5913,16.5974,16.5851,16.5913,46800.0
2010-01-06 14:15:00,27.09,27.09,27.04,27.04,83600.0,16.5913,16.5913,16.5606,16.5606,83600.0
2010-01-06 14:20:00,27.04,27.04,26.96,26.97,70000.0,16.5606,16.5606,16.5116,16.5178,70000.0
2010-01-06 14:25:00,26.98,27.01,26.96,26.97,108000.0,16.5239,16.5423,16.5116,16.5178,108000.0
2010-01-06 14:30:00,26.98,27.0,26.97,27.0,37400.0,16.5239,16.5361,16.5178,16.5361,37400.0
2010-01-06 14:35:00,27.0,27.01,26.99,26.99,107600.0,16.5361,16.5423,16.53,16.53,107600.0
2010-01-06 14:40:00,27.0,27.02,26.99,27.0,83800.0,16.5361,16.5484,16.53,16.5361,83800.0
2010-01-06 14:45:00,27.0,27.01,26.97,26.98,164000.0,16.5361,16.5423,16.5178,16.5239,164000.0
2010-01-06 14:50:00,26.97,27.0,26.96,26.98,84400.0,16.5178,16.5361,16.5116,16.5239,84400.0
2010-01-06 14:55:00,26.98,27.0,26.97,27.0,57600.0,16.5239,16.5361,16.5178,16.5361,57600.0
2010-01-06 15:00:00,27.0,27.02,26.99,27.0,88800.0,16.5361,16.5484,16.53,16.5361,88800.0
2010-01-06 15:05:00,27.0,27.02,26.99,27.0,98400.0,16.5361,16.5484,16.53,16.5361,98400.0
2010-01-06 15:10:00,27.01,27.04,27.0,27.04,117600.0,16.5423,16.5606,16.5361,16.5606,117600.0
2010-01-06 15:15:00,27.04,27.07,27.03,27.05,79600.0,16.5606,16.579,16.5545,16.5668,79600.0
2010-01-06 15:20:00,27.05,27.13,27.04,27.11,162600.0,16.5668,16.6158,16.5606,16.6035,162600.0
2010-01-06 15:25:00,27.12,27.12,27.06,27.07,92000.0,16.6096,16.6096,16.5729,16.579,92000.0
2010-01-06 15:30:00,27.07,27.07,26.97,26.98,284400.0,16.579,16.579,16.5178,16.5239,284400.0
2010-01-06 15:35:00,26.98,27.0,26.97,27.0,147000.0,16.5239,16.5361,16.5178,16.5361,147000.0
2010-01-06 15:40:00,27.0,27.02,26.99,27.0,233400.0,16.5361,16.5484,16.53,16.5361,233400.0
2010-01-06 15:45:00,27.0,27.0,26.98,26.99,139600.0,16.5361,16.5361,16.5239,16.53,139600.0
2010-01-06 15:50:00,26.99,27.02,26.98,27.0,132200.0,16.53,16.5484,16.5239,16.5361,132200.0
2010-01-06 15:55:00,27.0,27.03,26.99,27.0,250200.0,16.5361,16.5545,16.53,16.5361,250200.0
2010-01-07 09:30:00,26.9,27.11,26.46,27.07,49200.0,16.4749,16.6035,16.2054,16.579,49200.0
2010-01-07 09:35:00,27.07,27.07,26.96,27.02,34800.0,16.579,16.579,16.5116,16.5484,34800.0
2010-01-07 09:40:00,27.02,27.03,26.96,27.0,81600.0,16.5484,16.5545,16.5116,16.5361,81600.0
2010-01-07 09:45:00,27.01,27.01,26.86,26.88,44200.0,16.5423,16.5423,16.4504,16.4626,44200.0
2010-01-07 09:50:00,26.88,26.89,26.81,26.86,42600.0,16.4626,16.4688,16.4198,16.4504,42600.0
2010-01-07 09:55:00,26.86,26.93,26.85,26.93,49000.0,16.4504,16.4933,16.4443,16.4933,49000.0
2010-01-07 10:00:00,26.93,26.98,26.92,26.94,53800.0,16.4933,16.5239,16.4871,16.4994,53800.0
2010-01-07 10:05:00,26.94,26.98,26.93,26.93,37000.0,16.4994,16.5239,16.4933,16.4933,37000.0
2010-01-07 10:10:00,26.93,26.93,26.91,26.91,33200.0,16.4933,16.4933,16.481,16.481,33200.0
2010-01-07 10:15:00,26.91,26.96,26.91,26.93,84400.0,16.481,16.5116,16.481,16.4933,84400.0
2010-01-07 10:20:00,26.93,26.96,26.93,26.95,87400.0,16.4933,16.5116,16.4933,16.5055,87400.0
2010-01-07 10:25:00,26.95,26.97,26.89,26.93,197400.0,16.5055,16.5178,16.4688,16.4933,197400.0
2010-01-07 10:30:00,26.93,26.97,26.91,26.96,35800.0,16.4933,16.5178,16.481,16.5116,35800.0
2010-01-07 10:35:00,26.96,26.96,26.92,26.93,74800.0,16.5116,16.5116,16.4871,16.4933,74800.0
2010-01-07 10:40:00,26.93,26.95,26.88,26.93,80000.0,16.4933,16.5055,16.4626,16.4933,80000.0
2010-01-07 10:45:00,26.93,26.96,26.9,26.92,95800.0,16.4933,16.5116,16.4749,16.4871,95800.0
2010-01-07 10:50:00,26.92,26.92,26.88,26.89,92000.0,16.4871,16.4871,16.4626,16.4688,92000.0
2010-01-07 10:55:00,26.9,26.91,26.88,26.9,76400.0,16.4749,16.481,16.4626,16.4749,76400.0
2010-01-07 11:00:00,26.91,26.91,26.86,26.88,204200.0,16.481,16.481,16.4504,16.4626,204200.0
2010-01-07 11:05:00,26.89,26.91,26.87,26.9,53800.0,16.4688,16.481,16.4565,16.4749,53800.0
2010-01-07 11:10:00,26.9,26.93,26.88,26.91,74400.0,16.4749,16.4933,16.4626,16.481,74400.0
2010-01-07 11:15:00,26.91,26.92,26.89,26.92,34400.0,16.481,16.4871,16.4688,16.4871,34400.0
2010-01-07 11:20:00,26.92,26.93,26.9,26.93,40400.0,16.4871,16.4933,16.4749,16.4933,40400.0
2010-01-07 11:25:00,26.93,26.99,26.93,26.99,54600.0,16.4933,16.53,16.4933,16.53,54600.0
2010-01-07 11:30:00,26.99,27.0,26.98,26.99,28800.0,16.53,16.5361,16.5239,16.53,28800.0
2010-01-07 11:35:00,26.99,27.02,26.99,27.02,37200.0,16.53,16.5484,16.53,16.5484,37200.0
2010-01-07 11:40:00,27.02,27.03,27.01,27.02,30600.0,16.5484,16.5545,16.5423,16.5484,30600.0
2010-01-07 11:45:00,27.02,27.06,27.02,27.05,39800.0,16.5484,16.5729,16.5484,16.5668,39800.0
2010-01-07 11:50:00,27.06,27.07,27.03,27.07,34000.0,16.5729,16.579,16.5545,16.579,34000.0
2010-01-07 11:55:00,27.07,27.09,27.07,27.08,40400.0,16.579,16.5913,16.579,16.5851,40400.0
2010-01-07 12:00:00,27.08,27.09,27.05,27.06,32400.0,16.5851,16.5913,16.5668,16.5729,32400.0
2010-01-07 12:05:00,27.06,27.06,27.05,27.06,6800.0,16.5729,16.5729,16.5668,16.5729,6800.0
2010-01-07 12:10:00,27.06,27.06,27.04,27.05,34600.0,16.5729,16.5729,16.5606,16.5668,34600.0
2010-01-07 12:15:00,27.06,27.06,27.05,27.05,18200.0,16.5729,16.5729,16.5668,16.5668,18200.0
2010-01-07 12:20:00,27.05,27.05,26.99,26.99,27800.0,16.5668,16.5668,16.53,16.53,27800.0
2010-01-07 12:25:00,26.99,26.99,26.96,26.96,41000.0,16.53,16.53,16.5116,16.5116,41000.0
2010-01-07 12:30:00,26.96,26.96,26.93,26.93,38000.0,16.5116,16.5116,16.4933,16.4933,38000.0
2010-01-07 12:35:00,26.93,26.95,26.89,26.91,68800.0,16.4933,16.5055,16.4688,16.481,68800.0
2010-01-07 12:40:00,26.92,26.92,26.91,26.92,30200.0,16.4871,16.4871,16.481,16.4871,30200.0
2010-01-07 12:45:00,26.92,26.92,26.91,26.91,28400.0,16.4871,16.4871,16.481,16.481,28400.0
2010-01-07 12:50:00,26.91,26.94,26.91,26.94,17600.0,16.481,16.4994,16.481,16.4994,17600.0
2010-01-07 12:55:00,26.93,26.94,26.91,26.92,24600.0,16.4933,16.4994,16.481,16.4871,24600.0
2010-01-07 13:00:00,26.92,26.93,26.9,26.91,35600.0,16.4871,16.4933,16.4749,16.481,35600.0
2010-01-07 13:05:00,26.91,26.93,26.9,26.91,59000.0,16.481,16.4933,16.4749,16.481,59000.0
2010-01-07 13:10:00,26.91,26.95,26.9,26.95,35800.0,16.481,16.5055,16.4749,16.5055,35800.0
2010-01-07 13:15:00,26.95,26.96,26.92,26.92,28600.0,16.5055,16.5116,16.4871,16.4871,28600.0
2010-01-07 13:20:00,26.93,26.93,26.92,26.93,22000.0,16.4933,16.4933,16.4871,16.4933,22000.0
2010-01-07 13:25:00,26.93,26.96,26.93,26.94,21800.0,16.4933,16.5116,16.4933,16.4994,21800.0
2010-01-07 13:30:00,26.95,26.95,26.94,26.94,11000.0,16.5055,16.5055,16.4994,16.4994,11000.0
2010-01-07 13:35:00,26.95,26.96,26.93,26.93,30800.0,16.5055,16.5116,16.4933,16.4933,30800.0
2010-01-07 13:40:00,26.94,26.94,26.92,26.92,12600.0,16.4994,16.4994,16.4871,16.4871,12600.0
2010-01-07 13:45:00,26.93,26.94,26.93,26.93,15400.0,16.4933,16.4994,16.4933,16.4933,15400.0
2010-01-07 13:50:00,26.93,26.94,26.93,26.93,10600.0,16.4933,16.4994,16.4933,16.4933,10600.0
2010-01-07 13:55:00,26.93,26.93,26.91,26.91,17600.0,16.4933,16.4933,16.481,16.481,17600.0
2010-01-07 14:00:00,26.91,26.91,26.88,26.88,34200.0,16.481,16.481,16.4626,16.4626,34200.0
2010-01-07 14:05:00,26.88,26.88,26.86,26.86,39000.0,16.4626,16.4626,16.4504,16.4504,39000.0
2010-01-07 14:10:00,26.86,26.87,26.85,26.86,26800.0,16.4504,16.4565,16.4443,16.4504,26800.0
2010-01-07 14:15:00,26.86,26.88,26.85,26.88,57800.0,16.4504,16.4626,16.4443,16.4626,57800.0
2010-01-07 14:20:00,26.88,26.88,26.85,26.86,45800.0,16.4626,16.4626,16.4443,16.4504,45800.0
2010-01-07 14:25:00,26.86,26.86,26.85,26.85,31000.0,16.4504,16.4504,16.4443,16.4443,31000.0
2010-01-07 14:30:00,26.85,26.85,26.83,26.84,64400.0,16.4443,16.4443,16.432,16.4381,64400.0
2010-01-07 14:35:00,26.84,26.87,26.84,26.84,51800.0,16.4381,16.4565,16.4381,16.4381,51800.0
2010-01-07 14:40:00,26.84,26.85,26.83,26.85,53400.0,16.4381,16.4443,16.432,16.4443,53400.0
2010-01-07 14:45:00,26.85,26.89,26.85,26.86,74200.0,16.4443,16.4688,16.4443,16.4504,74200.0
2010-01-07 14:50:00,26.86,26.87,26.85,26.85,47200.0,16.4504,16.4565,16.4443,16.4443,47200.0
2010-01-07 14:55:00,26.85,26.86,26.84,26.84,38400.0,16.4443,16.4504,16.4381,16.4381,38400.0
2010-01-07 15:00:00,26.85,26.85,26.79,26.84,69400.0,16.4443,16.4443,16.4075,16.4381,69400.0
2010-01-07 15:05:00,26.84,26.86,26.82,26.82,39600.0,16.4381,16.4504,16.4259,16.4259,39600.0
2010-01-07 15:10:00,26.83,26.84,26.82,26.82,47400.0,16.432,16.4381,16.4259,16.4259,47400.0
2010-01-07 15:15:00,26.83,26.83,26.81,26.83,52800.0,16.432,16.432,16.4198,16.432,52800.0
2010-01-07 15:20:00,26.83,26.88,26.83,26.88,38600.0,16.432,16.4626,16.432,16.4626,38600.0
2010-01-07 15:25:00,26.88,26.88,26.81,26.82,46200.0,16.4626,16.4626,16.4198,16.4259,46200.0
2010-01-07 15:30:00,26.82,26.92,26.81,26.92,75800.0,16.4259,16.4871,16.4198,16.4871,75800.0
2010-01-07 15:35:00,26.92,26.92,26.89,26.89,64400.0,16.4871,16.4871,16.4688,16.4688,64400.0
2010-01-07 15:40:00,26.9,26.93,26.89,26.93,47000.0,16.4749,16.4933,16.4688,16.4933,47000.0
2010-01-07 15:45:00,26.93,26.95,26.86,26.87,154000.0,16.4933,16.5055,16.4504,16.4565,154000.0
2010-01-07 15:50:00,26.87,26.92,26.86,26.91,84000.0,16.4565,16.4871,16.4504,16.481,84000.0
2010-01-07 15:55:00,26.91,26.94,26.91,26.93,145600.0,16.481,16.4994,16.481,16.4933,145600.0
2010-01-08 09:30:00,26.86,26.88,26.75,26.81,63200.0,16.4504,16.4626,16.383,16.4198,63200.0
2010-01-08 09:35:00,26.82,26.82,26.68,26.74,48200.0,16.4259,16.4259,16.3402,16.3769,48200.0
2010-01-08 09:40:00,26.74,26.78,26.67,26.72,53000.0,16.3769,16.4014,16.334,16.3647,53000.0
2010-01-08 09:45:00,26.72,26.75,26.7,26.74,109200.0,16.3647,16.383,16.3524,16.3769,109200.0
2010-01-08 09:50:00,26.74,26.74,26.6,26.65,70000.0,16.3769,16.3769,16.2912,16.3218,70000.0
2010-01-08 09:55:00,26.65,26.68,26.61,26.68,44600.0,16.3218,16.3402,16.2973,16.3402,44600.0
2010-01-08 10:00:00,26.68,26.71,26.59,26.6,45200.0,16.3402,16.3585,16.285,16.2912,45200.0
2010-01-08 10:05:00,26.59,26.62,26.53,26.6,94200.0,16.285,16.3034,16.2483,16.2912,94200.0
2010-01-08 10:10:00,26.61,26.66,26.61,26.63,21800.0,16.2973,16.3279,16.2973,16.3095,21800.0
2010-01-08 10:15:00,26.63,26.68,26.63,26.66,31800.0,16.3095,16.3402,16.3095,16.3279,31800.0
2010-01-08 10:20:00,26.66,26.69,26.64,26.68,55200.0,16.3279,16.3463,16.3157,16.3402,55200.0
2010-01-08 10:25:00,26.68,26.7,26.68,26.68,34600.0,16.3402,16.3524,16.3402,16.3402,34600.0
2010-01-08 10:30:00,26.68,26.69,26.64,26.64,37600.0,16.3402,16.3463,16.3157,16.3157,37600.0
2010-01-08 10:35:00,26.64,26.66,26.63,26.63,28800.0,16.3157,16.3279,16.3095,16.3095,28800.0
2010-01-08 10:40:00,26.63,26.67,26.62,26.62,58000.0,16.3095,16.334,16.3034,16.3034,58000.0
2010-01-08 10:45:00,26.63,26.69,26.63,26.69,25800.0,16.3095,16.3463,16.3095,16.3463,25800.0
2010-01-08 10:50:00,26.68,26.71,26.66,26.68,27000.0,16.3402,16.3585,16.3279,16.3402,27000.0
2010-01-08 10:55:00,26.68,26.72,26.68,26.71,7800.0,16.3402,16.3647,16.3402,16.3585,7800.0
2010-01-08 11:00:00,26.71,26.74,26.71,26.74,24800.0,16.3585,16.3769,16.3585,16.3769,24800.0
2010-01-08 11:05:00,26.74,26.75,26.74,26.75,17000.0,16.3769,16.383,16.3769,16.383,17000.0
2010-01-08 11:10:00,26.75,26.78,26.75,26.77,15400.0,16.383,16.4014,16.383,16.3953,15400.0
2010-01-08 11:15:00,26.78,26.82,26.77,26.79,22200.0,16.4014,16.4259,16.3953,16.4075,22200.0
2010-01-08 11:20:00,26.79,26.79,26.74,26.75,23400.0,16.4075,16.4075,16.3769,16.383,23400.0
2010-01-08 11:25:00,26.76,26.76,26.73,26.74,23200.0,16.3892,16.3892,16.3708,16.3769,23200.0
2010-01-08 11:30:00,26.74,26.74,26.72,26.73,42400.0,16.3769,16.3769,16.3647,16.3708,42400.0
2010-01-08 11:35:00,26.73,26.74,26.73,26.73,15000.0,16.3708,16.3769,16.3708,16.3708,15000.0
2010-01-08 11:40:00,26.73,26.74,26.72,26.72,11800.0,16.3708,16.3769,16.3647,16.3647,11800.0
2010-01-08 11:45:00,26.73,26.73,26.71,26.73,18600.0,16.3708,16.3708,16.3585,16.3708,18600.0
2010-01-08 11:50:00,26.73,26.74,26.71,26.74,29600.0,16.3708,16.3769,16.3585,16.3769,29600.0
2010-01-08 11:55:00,26.74,26.75,26.73,26.75,17400.0,16.3769,16.383,16.3708,16.383,17400.0
2010-01-08 12:00:00,26.75,26.75,26.72,26.73,22800.0,16.383,16.383,16.3647,16.3708,22800.0
2010-01-08 12:05:00,26.72,26.73,26.71,26.72,7400.0,16.3647,16.3708,16.3585,16.3647,7400.0
2010-01-08 12:10:00,26.73,26.75,26.73,26.73,15800.0,16.3708,16.383,16.3708,16.3708,15800.0
2010-01-08 12:15:00,26.73,26.75,26.73,26.74,10200.0,16.3708,16.383,16.3708,16.3769,10200.0
2010-01-08 12:20:00,26.74,26.74,26.72,26.73,12200.0,16.3769,16.3769,16.3647,16.3708,12200.0
2010-01-08 12:25:00,26.72,26.72,26.71,26.71,24000.0,16.3647,16.3647,16.3585,16.3585,24000.0
2010-01-08 12:30:00,26.72,26.73,26.71,26.73,23200.0,16.3647,16.3708,16.3585,16.3708,23200.0
2010-01-08 12:35:00,26.74,26.75,26.73,26.74,19000.0,16.3769,16.383,16.3708,16.3769,19000.0
2010-01-08 12:40:00,26.74,26.74,26.71,26.71,58200.0,16.3769,16.3769,16.3585,16.3585,58200.0
2010-01-08 12:45:00,26.72,26.72,26.69,26.7,20600.0,16.3647,16.3647,16.3463,16.3524,20600.0
2010-01-08 12:50:00,26.69,26.72,26.69,26.7,14200.0,16.3463,16.3647,16.3463,16.3524,14200.0
2010-01-08 12:55:00,26.7,26.72,26.7,26.7,19200.0,16.3524,16.3647,16.3524,16.3524,19200.0
2010-01-08 13:00:00,26.7,26.72,26.7,26.72,9800.0,16.3524,16.3647,16.3524,16.3647,9800.0
2010-01-08 13:05:00,26.72,26.73,26.69,26.7,44200.0,16.3647,16.3708,16.3463,16.3524,44200.0
2010-01-08 13:10:00,26.7,26.72,26.7,26.72,11800.0,16.3524,16.3647,16.3524,16.3647,11800.0
2010-01-08 13:15:00,26.72,26.72,26.68,26.7,29200.0,16.3647,16.3647,16.3402,16.3524,29200.0
2010-01-08 13:20:00,26.7,26.7,26.66,26.69,26800.0,16.3524,16.3524,16.3279,16.3463,26800.0
2010-01-08 13:25:00,26.69,26.71,26.68,26.71,30400.0,16.3463,16.3585,16.3402,16.3585,30400.0
2010-01-08 13:30:00,26.71,26.73,26.69,26.73,19800.0,16.3585,16.3708,16.3463,16.3708,19800.0
2010-01-08 13:35:00,26.73,26.73,26.69,26.71,26000.0,16.3708,16.3708,16.3463,16.3585,26000.0
2010-01-08 13:40:00,26.71,26.72,26.67,26.67,17800.0,16.3585,16.3647,16.334,16.334,17800.0
2010-01-08 13:45:00,26.68,26.68,26.61,26.64,33000.0,16.3402,16.3402,16.2973,16.3157,33000.0
2010-01-08 13:50:00,26.64,26.65,26.63,26.64,25200.0,16.3157,16.3218,16.3095,16.3157,25200.0
2010-01-08 13:55:00,26.65,26.68,26.65,26.67,24600.0,16.3218,16.3402,16.3218,16.334,24600.0
2010-01-08 14:00:00,26.66,26.67,26.63,26.67,12200.0,16.3279,16.334,16.3095,16.334,12200.0
2010-01-08 14:05:00,26.67,26.7,26.67,26.7,18000.0,16.334,16.3524,16.334,16.3524,18000.0
2010-01-08 14:10:00,26.7,26.73,26.7,26.72,32000.0,16.3524,16.3708,16.3524,16.3647,32000.0
2010-01-08 14:15:00,26.73,26.73,26.72,26.72,23800.0,16.3708,16.3708,16.3647,16.3647,23800.0
2010-01-08 14:20:00,26.73,26.74,26.7,26.71,26400.0,16.3708,16.3769,16.3524,16.3585,26400.0
2010-01-08 14:25:00,26.71,26.72,26.68,26.7,16000.0,16.3585,16.3647,16.3402,16.3524,16000.0
2010-01-08 14:30:00,26.71,26.73,26.7,26.72,28400.0,16.3585,16.3708,16.3524,16.3647,28400.0
2010-01-08 14:35:00,26.72,26.76,26.72,26.75,59000.0,16.3647,16.3892,16.3647,16.383,59000.0
2010-01-08 14:40:00,26.75,26.79,26.75,26.78,44000.0,16.383,16.4075,16.383,16.4014,44000.0
2010-01-08 14:45:00,26.78,26.79,26.77,26.77,25000.0,16.4014,16.4075,16.3953,16.3953,25000.0
2010-01-08 14:50:00,26.78,26.8,26.78,26.79,13400.0,16.4014,16.4137,16.4014,16.4075,13400.0
2010-01-08 14:55:00,26.79,26.79,26.77,26.78,20200.0,16.4075,16.4075,16.3953,16.4014,20200.0
2010-01-08 15:00:00,26.78,26.81,26.77,26.81,44400.0,16.4014,16.4198,16.3953,16.4198,44400.0
2010-01-08 15:05:00,26.81,26.84,26.8,26.84,33600.0,16.4198,16.4381,16.4137,16.4381,33600.0
2010-01-08 15:10:00,26.84,26.86,26.84,26.86,22000.0,16.4381,16.4504,16.4381,16.4504,22000.0
2010-01-08 15:15:00,26.86,26.88,26.85,26.86,22400.0,16.4504,16.4626,16.4443,16.4504,22400.0
2010-01-08 15:20:00,26.85,26.86,26.84,26.85,22400.0,16.4443,16.4504,16.4381,16.4443,22400.0
2010-01-08 15:25:00,26.86,26.86,26.84,26.86,39200.0,16.4504,16.4504,16.4381,16.4504,39200.0
2010-01-08 15:30:00,26.85,26.86,26.84,26.85,45400.0,16.4443,16.4504,16.4381,16.4443,45400.0
2010-01-08 15:35:00,26.85,26.93,26.85,26.92,62200.0,16.4443,16.4933,16.4443,16.4871,62200.0
2010-01-08 15:40:00,26.93,26.98,26.92,26.98,98600.0,16.4933,16.5239,16.4871,16.5239,98600.0
2010-01-08 15:45:00,26.98,26.99,26.93,26.93,57200.0,16.5239,16.53,16.4933,16.4933,57200.0
2010-01-08 15:50:00,26.93,26.94,26.92,26.92,93200.0,16.4933,16.4994,16.4871,16.4871,93200.0
2010-01-08 15:55:00,26.92,26.93,26.88,26.91,116200.0,16.4871,16.4933,16.4626,16.481,116200.0
2010-01-11 09:30:00,27.02,27.13,26.98,27.07,35600.0,16.5484,16.6158,16.5239,16.579,35600.0
2010-01-11 09:35:00,27.07,27.09,27.05,27.09,19600.0,16.579,16.5913,16.5668,16.5913,19600.0
2010-01-11 09:40:00,27.08,27.11,27.08,27.09,25400.0,16.5851,16.6035,16.5851,16.5913,25400.0
2010-01-11 09:45:00,27.1,27.14,27.09,27.11,17800.0,16.5974,16.6219,16.5913,16.6035,17800.0
2010-01-11 09:50:00,27.13,27.13,27.08,27.13,70000.0,16.6158,16.6158,16.5851,16.6158,70000.0
2010-01-11 09:55:00,27.13,27.2,27.09,27.09,48800.0,16.6158,16.6586,16.5913,16.5913,48800.0
2010-01-11 10:00:00,27.1,27.1,27.07,27.07,51200.0,16.5974,16.5974,16.579,16.579,51200.0
2010-01-11 10:05:00,27.07,27.1,27.02,27.05,26800.0,16.579,16.5974,16.5484,16.5668,26800.0
2010-01-11 10:10:00,27.07,27.14,27.04,27.13,31800.0,16.579,16.6219,16.5606,16.6158,31800.0
2010-01-11 10:15:00,27.13,27.16,27.11,27.11,20000.0,16.6158,16.6341,16.6035,16.6035,20000.0
2010-01-11 10:20:00,27.12,27.13,27.07,27.1,23800.0,16.6096,16.6158,16.579,16.5974,23800.0
2010-01-11 10:25:00,27.1,27.15,27.07,27.14,17000.0,16.5974,16.628,16.579,16.6219,17000.0
2010-01-11 10:30:00,27.14,27.15,27.12,27.14,15600.0,16.6219,16.628,16.6096,16.6219,15600.0
2010-01-11 10:35:00,27.13,27.14,27.11,27.13,14400.0,16.6158,16.6219,16.6035,16.6158,14400.0
2010-01-11 10:40:00,27.13,27.14,27.12,27.14,19400.0,16.6158,16.6219,16.6096,16.6219,19400.0
2010-01-11 10:45:00,27.14,27.16,27.13,27.16,20200.0,16.6219,16.6341,16.6158,16.6341,20200.0
2010-01-11 10:50:00,27.17,27.18,27.15,27.15,14400.0,16.6403,16.6464,16.628,16.628,14400.0
2010-01-11 10:55:00,27.16,27.16,27.15,27.16,6400.0,16.6341,16.6341,16.628,16.6341,6400.0
2010-01-11 11:00:00,27.16,27.16,27.12,27.13,13800.0,16.6341,16.6341,16.6096,16.6158,13800.0
2010-01-11 11:05:00,27.13,27.14,27.12,27.14,17800.0,16.6158,16.6219,16.6096,16.6219,17800.0
2010-01-11 11:10:00,27.14,27.15,27.13,27.15,13400.0,16.6219,16.628,16.6158,16.628,13400.0
2010-01-11 11:15:00,27.15,27.17,27.14,27.14,88200.0,16.628,16.6403,16.6219,16.6219,88200.0
2010-01-11 11:20:00,27.15,27.18,27.14,27.17,20000.0,16.628,16.6464,16.6219,16.6403,20000.0
2010-01-11 11:25:00,27.18,27.18,27.16,27.17,14600.0,16.6464,16.6464,16.6341,16.6403,14600.0
2010-01-11 11:30:00,27.17,27.17,27.15,27.16,16200.0,16.6403,16.6403,16.628,16.6341,16200.0
2010-01-11 11:35:00,27.16,27.18,27.16,27.17,13800.0,16.6341,16.6464,16.6341,16.6403,13800.0
2010-01-11 11:40:00,27.18,27.18,27.16,27.17,14200.0,16.6464,16.6464,16.6341,16.6403,14200.0
2010-01-11 11:45:00,27.17,27.2,27.17,27.19,12600.0,16.6403,16.6586,16.6403,16.6525,12600.0
2010-01-11 11:50:00,27.2,27.21,27.18,27.2,13000.0,16.6586,16.6648,16.6464,16.6586,13000.0
2010-01-11 11:55:00,27.21,27.24,27.2,27.23,15600.0,16.6648,16.6831,16.6586,16.677,15600.0
2010-01-11 12:00:00,27.23,27.24,27.21,27.22,8000.0,16.677,16.6831,16.6648,16.6709,8000.0
2010-01-11 12:05:00,27.22,27.23,27.21,27.23,19200.0,16.6709,16.677,16.6648,16.677,19200.0
2010-01-11 12:10:00,27.24,27.25,27.23,27.24,11800.0,16.6831,16.6893,16.677,16.6831,11800.0
2010-01-11 12:15:00,27.24,27.24,27.22,27.23,11400.0,16.6831,16.6831,16.6709,16.677,11400.0
2010-01-11 12:20:00,27.23,27.23,27.21,27.21,10200.0,16.677,16.677,16.6648,16.6648,10200.0
2010-01-11 12:25:00,27.21,27.23,27.2,27.23,15400.0,16.6648,16.677,16.6586,16.677,15400.0
2010-01-11 12:30:00,27.23,27.23,27.2,27.2,14200.0,16.677,16.677,16.6586,16.6586,14200.0
2010-01-11 12:35:00,27.2,27.21,27.2,27.2,16400.0,16.6586,16.6648,16.6586,16.6586,16400.0
2010-01-11 12:40:00,27.2,27.2,27.18,27.19,27800.0,16.6586,16.6586,16.6464,16.6525,27800.0
2010-01-11 12:45:00,27.19,27.2,27.16,27.16,27400.0,16.6525,16.6586,16.6341,16.6341,27400.0
2010-01-11 12:50:00,27.16,27.18,27.16,27.18,15400.0,16.6341,16.6464,16.6341,16.6464,15400.0
2010-01-11 12:55:00,27.18,27.18,27.17,27.18,8600.0,16.6464,16.6464,16.6403,16.6464,8600.0
2010-01-11 13:00:00,27.18,27.18,27.17,27.18,12000.0,16.6464,16.6464,16.6403,16.6464,12000.0
2010-01-11 13:05:00,27.18,27.19,27.18,27.18,7200.0,16.6464,16.6525,16.6464,16.6464,7200.0
2010-01-11 13:10:00,27.19,27.19,27.18,27.18,14600.0,16.6525,16.6525,16.6464,16.6464,14600.0
2010-01-11 13:15:00,27.19,27.2,27.18,27.2,8400.0,16.6525,16.6586,16.6464,16.6586,8400.0
2010-01-11 13:20:00,27.2,27.2,27.16,27.16,20000.0,16.6586,16.6586,16.6341,16.6341,20000.0
2010-01-11 13:25:00,27.17,27.19,27.15,27.19,26200.0,16.6403,16.6525,16.628,16.6525,26200.0
2010-01-11 13:30:00,27.19,27.21,27.18,27.2,25600.0,16.6525,16.6648,16.6464,16.6586,25600.0
2010-01-11 13:35:00,27.2,27.2,27.18,27.19,8000.0,16.6586,16.6586,16.6464,16.6525,8000.0
2010-01-11 13:40:00,27.2,27.2,27.18,27.18,6600.0,16.6586,16.6586,16.6464,16.6464,6600.0
2010-01-11 13:45:00,27.18,27.21,27.18,27.2,15200.0,16.6464,16.6648,16.6464,16.6586,15200.0
2010-01-11 13:50:00,27.21,27.21,27.15,27.16,30600.0,16.6648,16.6648,16.628,16.6341,30600.0
2010-01-11 13:55:00,27.16,27.17,27.15,27.16,17600.0,16.6341,16.6403,16.628,16.6341,17600.0
2010-01-11 14:00:00,27.17,27.17,27.15,27.15,13000.0,16.6403,16.6403,16.628,16.628,13000.0
2010-01-11 14:05:00,27.16,27.17,27.15,27.17,15800.0,16.6341,16.6403,16.628,16.6403,15800.0
2010-01-11 14:10:00,27.17,27.19,27.16,27.19,21800.0,16.6403,16.6525,16.6341,16.6525,21800.0
2010-01-11 14:15:00,27.2,27.22,27.18,27.21,42000.0,16.6586,16.6709,16.6464,16.6648,42000.0
2010-01-11 14:20:00,27.21,27.23,27.21,27.23,30400.0,16.6648,16.677,16.6648,16.677,30400.0
2010-01-11 14:25:00,27.23,27.25,27.23,27.25,32000.0,16.677,16.6893,16.677,16.6893,32000.0
2010-01-11 14:30:00,27.25,27.25,27.23,27.25,17600.0,16.6893,16.6893,16.677,16.6893,17600.0
2010-01-11 14:35:00,27.25,27.28,27.25,27.28,23000.0,16.6893,16.7076,16.6893,16.7076,23000.0
2010-01-11 14:40:00,27.28,27.28,27.25,27.25,30400.0,16.7076,16.7076,16.6893,16.6893,30400.0
2010-01-11 14:45:00,27.25,27.29,27.25,27.28,25200.0,16.6893,16.7138,16.6893,16.7076,25200.0
2010-01-11 14:50:00,27.28,27.31,27.28,27.3,25000.0,16.7076,16.726,16.7076,16.7199,25000.0
2010-01-11 14:55:00,27.31,27.34,27.3,27.34,37600.0,16.726,16.7444,16.7199,16.7444,37600.0
2010-01-11 15:00:00,27.33,27.39,27.33,27.39,78400.0,16.7383,16.775,16.7383,16.775,78400.0
2010-01-11 15:05:00,27.39,27.4,27.35,27.36,51800.0,16.775,16.7811,16.7505,16.7566,51800.0
2010-01-11 15:10:00,27.36,27.36,27.33,27.33,41600.0,16.7566,16.7566,16.7383,16.7383,41600.0
2010-01-11 15:15:00,27.33,27.36,27.33,27.36,31800.0,16.7383,16.7566,16.7383,16.7566,31800.0
2010-01-11 15:20:00,27.36,27.39,27.36,27.36,39600.0,16.7566,16.775,16.7566,16.7566,39600.0
2010-01-11 15:25:00,27.36,27.39,27.35,27.38,29800.0,16.7566,16.775,16.7505,16.7689,29800.0
2010-01-11 15:30:00,27.38,27.38,27.36,27.36,78800.0,16.7689,16.7689,16.7566,16.7566,78800.0
2010-01-11 15:35:00,27.36,27.36,27.35,27.36,72200.0,16.7566,16.7566,16.7505,16.7566,72200.0
2010-01-11 15:40:00,27.35,27.36,27.31,27.32,77800.0,16.7505,16.7566,16.726,16.7321,77800.0
2010-01-11 15:45:00,27.32,27.32,27.3,27.31,83200.0,16.7321,16.7321,16.7199,16.726,83200.0
2010-01-11 15:50:00,27.31,27.31,27.27,27.28,121000.0,16.726,16.726,16.7015,16.7076,121000.0
2010-01-11 15:55:00,27.27,27.31,27.27,27.31,167400.0,16.7015,16.726,16.7015,16.726,167400.0
2010-01-12 09:30:00,27.22,27.22,26.97,26.99,60400.0,16.6709,16.6709,16.5178,16.53,60400.0
2010-01-12 09:35:00,27.0,27.2,26.99,27.15,22400.0,16.5361,16.6586,16.53,16.628,22400.0
2010-01-12 09:40:00,27.17,27.2,27.09,27.09,29000.0,16.6403,16.6586,16.5913,16.5913,29000.0
2010-01-12 09:45:00,27.08,27.15,27.08,27.14,56400.0,16.5851,16.628,16.5851,16.6219,56400.0
2010-01-12 09:50:00,27.15,27.21,27.13,27.18,43400.0,16.628,16.6648,16.6158,16.6464,43400.0
2010-01-12 09:55:00,27.17,27.17,27.12,27.14,40000.0,16.6403,16.6403,16.6096,16.6219,40000.0
2010-01-12 10:00:00,27.14,27.19,27.13,27.15,63600.0,16.6219,16.6525,16.6158,16.628,63600.0
2010-01-12 10:05:00,27.15,27.16,27.1,27.11,18800.0,16.628,16.6341,16.5974,16.6035,18800.0
2010-01-12 10:10:00,27.11,27.17,27.11,27.15,20400.0,16.6035,16.6403,16.6035,16.628,20400.0
2010-01-12 10:15:00,27.14,27.15,27.1,27.15,14800.0,16.6219,16.628,16.5974,16.628,14800.0
2010-01-12 10:20:00,27.15,27.22,27.14,27.22,24400.0,16.628,16.6709,16.6219,16.6709,24400.0
2010-01-12 10:25:00,27.22,27.33,27.21,27.31,25000.0,16.6709,16.7383,16.6648,16.726,25000.0
2010-01-12 10:30:00,27.31,27.39,27.31,27.36,54400.0,16.726,16.775,16.726,16.7566,54400.0
2010-01-12 10:35:00,27.36,27.41,27.33,27.34,58200.0,16.7566,16.7872,16.7383,16.7444,58200.0
2010-01-12 10:40:00,27.33,27.34,27.31,27.33,20400.0,16.7383,16.7444,16.726,16.7383,20400.0
2010-01-12 10:45:00,27.33,27.35,27.33,27.34,20200.0,16.7383,16.7505,16.7383,16.7444,20200.0
2010-01-12 10:50:00,27.34,27.36,27.33,27.36,19200.0,16.7444,16.7566,16.7383,16.7566,19200.0
2010-01-12 10:55:00,27.36,27.38,27.35,27.37,21000.0,16.7566,16.7689,16.7505,16.7627,21000.0
2010-01-12 11:00:00,27.37,27.37,27.35,27.36,32800.0,16.7627,16.7627,16.7505,16.7566,32800.0
2010-01-12 11:05:00,27.36,27.38,27.35,27.35,36200.0,16.7566,16.7689,16.7505,16.7505,36200.0
2010-01-12 11:10:00,27.36,27.36,27.29,27.3,19400.0,16.7566,16.7566,16.7138,16.7199,19400.0
2010-01-12 11:15:00,27.29,27.35,27.29,27.35,26600.0,16.7138,16.7505,16.7138,16.7505,26600.0
2010-01-12 11:20:00,27.35,27.42,27.34,27.42,27400.0,16.7505,16.7934,16.7444,16.7934,27400.0
2010-01-12 11:25:00,27.42,27.42,27.41,27.41,16800.0,16.7934,16.7934,16.7872,16.7872,16800.0
2010-01-12 11:30:00,27.42,27.45,27.42,27.45,16600.0,16.7934,16.8117,16.7934,16.8117,16600.0
2010-01-12 11:35:00,27.45,27.46,27.4,27.41,45400.0,16.8117,16.8179,16.7811,16.7872,45400.0
2010-01-12 11:40:00,27.41,27.45,27.4,27.43,57000.0,16.7872,16.8117,16.7811,16.7995,57000.0
2010-01-12 11:45:00,27.42,27.43,27.4,27.4,23000.0,16.7934,16.7995,16.7811,16.7811,23000.0
2010-01-12 11:50:00,27.4,27.4,27.34,27.35,52600.0,16.7811,16.7811,16.7444,16.7505,52600.0
2010-01-12 11:55:00,27.36,27.36,27.32,27.35,19200.0,16.7566,16.7566,16.7321,16.7505,19200.0
2010-01-12 12:00:00,27.35,27.35,27.32,27.32,27200.0,16.7505,16.7505,16.7321,16.7321,27200.0
2010-01-12 12:05:00,27.33,27.34,27.32,27.32,20200.0,16.7383,16.7444,16.7321,16.7321,20200.0
2010-01-12 12:10:00,27.33,27.34,27.31,27.33,17000.0,16.7383,16.7444,16.726,16.7383,17000.0
2010-01-12 12:15:00,27.34,27.34,27.31,27.32,19200.0,16.7444,16.7444,16.726,16.7321,19200.0
2010-01-12 12:20:00,27.31,27.32,27.25,27.25,17400.0,16.726,16.7321,16.6893,16.6893,17400.0
2010-01-12 12:25:00,27.26,27.31,27.26,27.31,15000.0,16.6954,16.726,16.6954,16.726,15000.0
2010-01-12 12:30:00,27.31,27.33,27.29,27.29,20800.0,16.726,16.7383,16.7138,16.7138,20800.0
2010-01-12 12:35:00,27.28,27.3,27.27,27.27,25000.0,16.7076,16.7199,16.7015,16.7015,25000.0
2010-01-12 12:40:00,27.28,27.3,27.27,27.29,21800.0,16.7076,16.7199,16.7015,16.7138,21800.0
2010-01-12 12:45:00,27.29,27.3,27.29,27.29,15200.0,16.7138,16.7199,16.7138,16.7138,15200.0
2010-01-12 12:50:00,27.28,27.29,27.23,27.25,19000.0,16.7076,16.7138,16.677,16.6893,19000.0
2010-01-12 12:55:00,27.26,27.28,27.23,27.24,30400.0,16.6954,16.7076,16.677,16.6831,30400.0
2010-01-12 13:00:00,27.25,27.27,27.24,27.27,17000.0,16.6893,16.7015,16.6831,16.7015,17000.0
2010-01-12 13:05:00,27.27,27.28,27.25,27.25,18600.0,16.7015,16.7076,16.6893,16.6893,18600.0
2010-01-12 13:10:00,27.25,27.25,27.24,27.24,25000.0,16.6893,16.6893,16.6831,16.6831,25000.0
2010-01-12 13:15:00,27.24,27.25,27.23,27.24,19000.0,16.6831,16.6893,16.677,16.6831,19000.0
2010-01-12 13:20:00,27.23,27.24,27.22,27.23,40800.0,16.677,16.6831,16.6709,16.677,40800.0
2010-01-12 13:25:00,27.23,27.25,27.23,27.25,22600.0,16.677,16.6893,16.677,16.6893,22600.0
2010-01-12 13:30:00,27.25,27.26,27.21,27.22,22600.0,16.6893,16.6954,16.6648,16.6709,22600.0
2010-01-12 13:35:00,27.21,27.22,27.18,27.18,18800.0,16.6648,16.6709,16.6464,16.6464,18800.0
2010-01-12 13:40:00,27.18,27.2,27.18,27.19,19200.0,16.6464,16.6586,16.6464,16.6525,19200.0
2010-01-12 13:45:00,27.2,27.21,27.18,27.19,18400.0,16.6586,16.6648,16.6464,16.6525,18400.0
2010-01-12 13:50:00,27.18,27.19,27.18,27.19,11200.0,16.6464,16.6525,16.6464,16.6525,11200.0
2010-01-12 13:55:00,27.19,27.22,27.18,27.22,13800.0,16.6525,16.6709,16.6464,16.6709,13800.0
2010-01-12 14:00:00,27.22,27.22,27.18,27.18,17600.0,16.6709,16.6709,16.6464,16.6464,17600.0
2010-01-12 14:05:00,27.18,27.19,27.17,27.18,11400.0,16.6464,16.6525,16.6403,16.6464,11400.0
2010-01-12 14:10:00,27.18,27.19,27.18,27.18,12600.0,16.6464,16.6525,16.6464,16.6464,12600.0
2010-01-12 14:15:00,27.18,27.18,27.15,27.16,16600.0,16.6464,16.6464,16.628,16.6341,16600.0
2010-01-12 14:20:00,27.16,27.16,27.15,27.16,18600.0,16.6341,16.6341,16.628,16.6341,18600.0
2010-01-12 14:25:00,27.16,27.2,27.16,27.2,17000.0,16.6341,16.6586,16.6341,16.6586,17000.0
2010-01-12 14:30:00,27.19,27.2,27.17,27.18,21000.0,16.6525,16.6586,16.6403,16.6464,21000.0
2010-01-12 14:35:00,27.18,27.18,27.17,27.18,12600.0,16.6464,16.6464,16.6403,16.6464,12600.0
2010-01-12 14:40:00,27.18,27.18,27.15,27.18,20200.0,16.6464,16.6464,16.628,16.6464,20200.0
2010-01-12 14:45:00,27.18,27.22,27.17,27.22,13800.0,16.6464,16.6709,16.6403,16.6709,13800.0
2010-01-12 14:50:00,27.23,27.25,27.22,27.25,16200.0,16.677,16.6893,16.6709,16.6893,16200.0
2010-01-12 14:55:00,27.25,27.25,27.23,27.24,12200.0,16.6893,16.6893,16.677,16.6831,12200.0
2010-01-12 15:00:00,27.24,27.24,27.21,27.22,25200.0,16.6831,16.6831,16.6648,16.6709,25200.0
2010-01-12 15:05:00,27.22,27.22,27.21,27.22,13000.0,16.6709,16.6709,16.6648,16.6709,13000.0
2010-01-12 15:10:00,27.22,27.23,27.2,27.21,31400.0,16.6709,16.677,16.6586,16.6648,31400.0
2010-01-12 15:15:00,27.21,27.22,27.18,27.21,20400.0,16.6648,16.6709,16.6464,16.6648,20400.0
2010-01-12 15:20:00,27.21,27.22,27.17,27.17,26800.0,16.6648,16.6709,16.6403,16.6403,26800.0
2010-01-12 15:25:00,27.18,27.18,27.17,27.18,20200.0,16.6464,16.6464,16.6403,16.6464,20200.0
2010-01-12 15:30:00,27.18,27.19,27.16,27.18,56800.0,16.6464,16.6525,16.6341,16.6464,56800.0
2010-01-12 15:35:00,27.18,27.19,27.16,27.16,41600.0,16.6464,16.6525,16.6341,16.6341,41600.0
2010-01-12 15:40:00,27.16,27.18,27.16,27.16,48000.0,16.6341,16.6464,16.6341,16.6341,48000.0
2010-01-12 15:45:00,27.16,27.2,27.16,27.19,55200.0,16.6341,16.6586,16.6341,16.6525,55200.0
2010-01-12 15:50:00,27.2,27.2,27.16,27.18,82000.0,16.6586,16.6586,16.6341,16.6464,82000.0
2010-01-12 15:55:00,27.18,27.18,27.15,27.18,125600.0,16.6464,16.6464,16.628,16.6464,125600.0
2010-01-13 09:30:00,26.81,26.82,26.56,26.79,134800.0,16.4198,16.4259,16.2667,16.4075,134800.0
2010-01-13 09:35:00,26.79,26.93,26.75,26.75,92000.0,16.4075,16.4933,16.383,16.383,92000.0
2010-01-13 09:40:00,26.73,26.83,26.68,26.79,86800.0,16.3708,16.432,16.3402,16.4075,86800.0
2010-01-13 09:45:00,26.79,26.87,26.78,26.85,160000.0,16.4075,16.4565,16.4014,16.4443,160000.0
2010-01-13 09:50:00,26.85,26.85,26.71,26.71,176600.0,16.4443,16.4443,16.3585,16.3585,176600.0
2010-01-13 09:55:00,26.71,26.71,26.43,26.55,359200.0,16.3585,16.3585,16.187,16.2605,359200.0
2010-01-13 10:00:00,26.55,26.63,26.54,26.61,98200.0,16.2605,16.3095,16.2544,16.2973,98200.0
2010-01-13 10:05:00,26.61,26.67,26.6,26.65,93000.0,16.2973,16.334,16.2912,16.3218,93000.0
2010-01-13 10:10:00,26.65,26.7,26.65,26.7,52200.0,16.3218,16.3524,16.3218,16.3524,52200.0
2010-01-13 10:15:00,26.7,26.77,26.7,26.74,46200.0,16.3524,16.3953,16.3524,16.3769,46200.0
2010-01-13 10:20:00,26.74,26.78,26.74,26.78,31400.0,16.3769,16.4014,16.3769,16.4014,31400.0
2010-01-13 10:25:00,26.77,26.8,26.77,26.78,37800.0,16.3953,16.4137,16.3953,16.4014,37800.0
2010-01-13 10:30:00,26.78,26.81,26.74,26.74,48000.0,16.4014,16.4198,16.3769,16.3769,48000.0
2010-01-13 10:35:00,26.74,26.74,26.65,26.65,40800.0,16.3769,16.3769,16.3218,16.3218,40800.0
2010-01-13 10:40:00,26.66,26.68,26.65,26.67,57600.0,16.3279,16.3402,16.3218,16.334,57600.0
2010-01-13 10:45:00,26.67,26.71,26.65,26.66,49800.0,16.334,16.3585,16.3218,16.3279,49800.0
2010-01-13 10:50:00,26.65,26.67,26.65,26.66,46800.0,16.3218,16.334,16.3218,16.3279,46800.0
2010-01-13 10:55:00,26.66,26.67,26.59,26.61,48400.0,16.3279,16.334,16.285,16.2973,48400.0
2010-01-13 11:00:00,26.61,26.64,26.59,26.62,35800.0,16.2973,16.3157,16.285,16.3034,35800.0
2010-01-13 11:05:00,26.62,26.65,26.61,26.64,39000.0,16.3034,16.3218,16.2973,16.3157,39000.0
2010-01-13 11:10:00,26.64,26.64,26.62,26.63,24000.0,16.3157,16.3157,16.3034,16.3095,24000.0
2010-01-13 11:15:00,26.63,26.67,26.62,26.67,31000.0,16.3095,16.334,16.3034,16.334,31000.0
2010-01-13 11:20:00,26.67,26.76,26.66,26.76,50800.0,16.334,16.3892,16.3279,16.3892,50800.0
2010-01-13 11:25:00,26.76,26.77,26.73,26.75,24800.0,16.3892,16.3953,16.3708,16.383,24800.0
2010-01-13 11:30:00,26.76,26.82,26.76,26.82,35600.0,16.3892,16.4259,16.3892,16.4259,35600.0
2010-01-13 11:35:00,26.82,26.86,26.81,26.86,35000.0,16.4259,16.4504,16.4198,16.4504,35000.0
2010-01-13 11:40:00,26.86,26.88,26.86,26.86,33000.0,16.4504,16.4626,16.4504,16.4504,33000.0
2010-01-13 11:45:00,26.86,26.87,26.82,26.85,27400.0,16.4504,16.4565,16.4259,16.4443,27400.0
2010-01-13 11:50:00,26.85,26.89,26.85,26.89,36400.0,16.4443,16.4688,16.4443,16.4688,36400.0
2010-01-13 11:55:00,26.89,26.92,26.88,26.89,31400.0,16.4688,16.4871,16.4626,16.4688,31400.0
2010-01-13 12:00:00,26.89,26.93,26.89,26.93,32600.0,16.4688,16.4933,16.4688,16.4933,32600.0
2010-01-13 12:05:00,26.93,26.94,26.9,26.93,184400.0,16.4933,16.4994,16.4749,16.4933,184400.0
2010-01-13 12:10:00,26.93,26.93,26.89,26.91,151400.0,16.4933,16.4933,16.4688,16.481,151400.0
2010-01-13 12:15:00,26.91,26.91,26.9,26.9,209000.0,16.481,16.481,16.4749,16.4749,209000.0
2010-01-13 12:20:00,26.9,26.92,26.9,26.9,43000.0,16.4749,16.4871,16.4749,16.4749,43000.0
2010-01-13 12:25:00,26.91,26.94,26.89,26.91,98400.0,16.481,16.4994,16.4688,16.481,98400.0
2010-01-13 12:30:00,26.91,26.91,26.88,26.89,53000.0,16.481,16.481,16.4626,16.4688,53000.0
2010-01-13 12:35:00,26.89,26.92,26.89,26.9,55200.0,16.4688,16.4871,16.4688,16.4749,55200.0
2010-01-13 12:40:00,26.91,26.91,26.86,26.9,50600.0,16.481,16.481,16.4504,16.4749,50600.0
2010-01-13 12:45:00,26.89,26.91,26.89,26.91,48200.0,16.4688,16.481,16.4688,16.481,48200.0
2010-01-13 12:50:00,26.91,26.93,26.91,26.93,14400.0,16.481,16.4933,16.481,16.4933,14400.0
2010-01-13 12:55:00,26.93,26.93,26.9,26.91,40200.0,16.4933,16.4933,16.4749,16.481,40200.0
2010-01-13 13:00:00,26.91,26.92,26.9,26.92,16400.0,16.481,16.4871,16.4749,16.4871,16400.0
2010-01-13 13:05:00,26.93,26.93,26.92,26.92,11400.0,16.4933,16.4933,16.4871,16.4871,11400.0
2010-01-13 13:10:00,26.92,26.92,26.9,26.9,57200.0,16.4871,16.4871,16.4749,16.4749,57200.0
2010-01-13 13:15:00,26.9,26.9,26.89,26.89,11800.0,16.4749,16.4749,16.4688,16.4688,11800.0
2010-01-13 13:20:00,26.9,26.91,26.89,26.89,31400.0,16.4749,16.481,16.4688,16.4688,31400.0
2010-01-13 13:25:00,26.9,26.91,26.9,26.9,23200.0,16.4749,16.481,16.4749,16.4749,23200.0
2010-01-13 13:30:00,26.9,26.9,26.86,26.88,26000.0,16.4749,16.4749,16.4504,16.4626,26000.0
2010-01-13 13:35:00,26.87,26.88,26.87,26.87,121800.0,16.4565,16.4626,16.4565,16.4565,121800.0
2010-01-13 13:40:00,26.87,26.88,26.83,26.83,35200.0,16.4565,16.4626,16.432,16.432,35200.0
2010-01-13 13:45:00,26.83,26.84,26.82,26.82,18200.0,16.432,16.4381,16.4259,16.4259,18200.0
2010-01-13 13:50:00,26.82,26.82,26.8,26.8,43200.0,16.4259,16.4259,16.4137,16.4137,43200.0
2010-01-13 13:55:00,26.81,26.81,26.77,26.78,36200.0,16.4198,16.4198,16.3953,16.4014,36200.0
2010-01-13 14:00:00,26.78,26.8,26.75,26.75,37000.0,16.4014,16.4137,16.383,16.383,37000.0
2010-01-13 14:05:00,26.75,26.78,26.75,26.77,14400.0,16.383,16.4014,16.383,16.3953,14400.0
2010-01-13 14:10:00,26.78,26.78,26.74,26.74,28600.0,16.4014,16.4014,16.3769,16.3769,28600.0
2010-01-13 14:15:00,26.74,26.75,26.74,26.75,16200.0,16.3769,16.383,16.3769,16.383,16200.0
2010-01-13 14:20:00,26.75,26.75,26.73,26.75,35400.0,16.383,16.383,16.3708,16.383,35400.0
2010-01-13 14:25:00,26.75,26.76,26.73,26.73,50000.0,16.383,16.3892,16.3708,16.3708,50000.0
2010-01-13 14:30:00,26.73,26.74,26.72,26.72,44400.0,16.3708,16.3769,16.3647,16.3647,44400.0
2010-01-13 14:35:00,26.72,26.73,26.7,26.73,70200.0,16.3647,16.3708,16.3524,16.3708,70200.0
2010-01-13 14:40:00,26.73,26.79,26.73,26.79,29400.0,16.3708,16.4075,16.3708,16.4075,29400.0
2010-01-13 14:45:00,26.79,26.85,26.79,26.85,25000.0,16.4075,16.4443,16.4075,16.4443,25000.0
2010-01-13 14:50:00,26.85,26.86,26.83,26.85,43200.0,16.4443,16.4504,16.432,16.4443,43200.0
2010-01-13 14:55:00,26.85,26.86,26.84,26.85,91400.0,16.4443,16.4504,16.4381,16.4443,91400.0
2010-01-13 15:00:00,26.85,26.86,26.82,26.82,30400.0,16.4443,16.4504,16.4259,16.4259,30400.0
2010-01-13 15:05:00,26.82,26.83,26.82,26.82,23400.0,16.4259,16.432,16.4259,16.4259,23400.0
2010-01-13 15:10:00,26.82,26.87,26.82,26.87,43000.0,16.4259,16.4565,16.4259,16.4565,43000.0
2010-01-13 15:15:00,26.87,26.88,26.84,26.88,70400.0,16.4565,16.4626,16.4381,16.4626,70400.0
2010-01-13 15:20:00,26.87,26.89,26.86,26.89,68200.0,16.4565,16.4688,16.4504,16.4688,68200.0
2010-01-13 15:25:00,26.89,26.91,26.89,26.89,77600.0,16.4688,16.481,16.4688,16.4688,77600.0
2010-01-13 15:30:00,26.89,26.92,26.88,26.92,156400.0,16.4688,16.4871,16.4626,16.4871,156400.0
2010-01-13 15:35:00,26.92,26.93,26.92,26.93,100800.0,16.4871,16.4933,16.4871,16.4933,100800.0
2010-01-13 15:40:00,26.93,26.94,26.93,26.93,90400.0,16.4933,16.4994,16.4933,16.4933,90400.0
2010-01-13 15:45:00,26.93,26.93,26.92,26.93,91200.0,16.4933,16.4933,16.4871,16.4933,91200.0
2010-01-13 15:50:00,26.93,26.93,26.92,26.93,141600.0,16.4933,16.4933,16.4871,16.4933,141600.0
2010-01-13 15:55:00,26.93,26.96,26.92,26.94,200400.0,16.4933,16.5116,16.4871,16.4994,200400.0
2010-01-14 09:30:00,26.89,26.94,26.78,26.86,42200.0,16.4688,16.4994,16.4014,16.4504,42200.0
2010-01-14 09:35:00,26.89,26.93,26.89,26.89,12200.0,16.4688,16.4933,16.4688,16.4688,12200.0
2010-01-14 09:40:00,26.89,26.92,26.86,26.86,11200.0,16.4688,16.4871,16.4504,16.4504,11200.0
2010-01-14 09:45:00,26.86,26.88,26.86,26.86,20400.0,16.4504,16.4626,16.4504,16.4504,20400.0
2010-01-14 09:50:00,26.86,26.86,26.83,26.83,6200.0,16.4504,16.4504,16.432,16.432,6200.0
2010-01-14 09:55:00,26.84,26.86,26.82,26.86,6800.0,16.4381,16.4504,16.4259,16.4504,6800.0
2010-01-14 10:00:00,26.86,26.9,26.86,26.88,9400.0,16.4504,16.4749,16.4504,16.4626,9400.0
2010-01-14 10:05:00,26.88,26.92,26.88,26.92,19000.0,16.4626,16.4871,16.4626,16.4871,19000.0
2010-01-14 10:10:00,26.92,26.98,26.92,26.98,10200.0,16.4871,16.5239,16.4871,16.5239,10200.0
2010-01-14 10:15:00,26.97,26.98,26.93,26.93,18200.0,16.5178,16.5239,16.4933,16.4933,18200.0
2010-01-14 10:20:00,26.93,26.95,26.92,26.93,22000.0,16.4933,16.5055,16.4871,16.4933,22000.0
2010-01-14 10:25:00,26.94,26.95,26.93,26.95,11800.0,16.4994,16.5055,16.4933,16.5055,11800.0
2010-01-14 10:30:00,26.95,27.0,26.94,27.0,20200.0,16.5055,16.5361,16.4994,16.5361,20200.0
2010-01-14 10:35:00,27.0,27.01,26.98,26.98,31400.0,16.5361,16.5423,16.5239,16.5239,31400.0
2010-01-14 10:40:00,26.98,26.98,26.96,26.96,16800.0,16.5239,16.5239,16.5116,16.5116,16800.0
2010-01-14 10:45:00,26.96,26.96,26.92,26.93,15200.0,16.5116,16.5116,16.4871,16.4933,15200.0
2010-01-14 10:50:00,26.93,26.96,26.93,26.95,16400.0,16.4933,16.5116,16.4933,16.5055,16400.0
2010-01-14 10:55:00,26.95,26.98,26.95,26.97,187600.0,16.5055,16.5239,16.5055,16.5178,187600.0
2010-01-14 11:00:00,26.97,26.97,26.93,26.97,29600.0,16.5178,16.5178,16.4933,16.5178,29600.0
2010-01-14 11:05:00,26.97,26.97,26.94,26.95,50200.0,16.5178,16.5178,16.4994,16.5055,50200.0
2010-01-14 11:10:00,26.95,26.95,26.93,26.94,35000.0,16.5055,16.5055,16.4933,16.4994,35000.0
2010-01-14 11:15:00,26.94,26.95,26.92,26.93,17800.0,16.4994,16.5055,16.4871,16.4933,17800.0
2010-01-14 11:20:00,26.93,26.95,26.93,26.93,18800.0,16.4933,16.5055,16.4933,16.4933,18800.0
2010-01-14 11:25:00,26.94,26.95,26.93,26.93,25200.0,16.4994,16.5055,16.4933,16.4933,25200.0
2010-01-14 11:30:00,26.94,26.95,26.93,26.93,48600.0,16.4994,16.5055,16.4933,16.4933,48600.0
2010-01-14 11:35:00,26.93,26.94,26.92,26.92,39200.0,16.4933,16.4994,16.4871,16.4871,39200.0
2010-01-14 11:40:00,26.92,26.93,26.9,26.91,29000.0,16.4871,16.4933,16.4749,16.481,29000.0
2010-01-14 11:45:00,26.91,26.92,26.89,26.92,25600.0,16.481,16.4871,16.4688,16.4871,25600.0
2010-01-14 11:50:00,26.92,26.92,26.9,26.9,34200.0,16.4871,16.4871,16.4749,16.4749,34200.0
2010-01-14 11:55:00,26.9,26.9,26.88,26.88,23400.0,16.4749,16.4749,16.4626,16.4626,23400.0
2010-01-14 12:00:00,26.89,26.91,26.89,26.9,15800.0,16.4688,16.481,16.4688,16.4749,15800.0
2010-01-14 12:05:00,26.9,26.91,26.89,26.9,18400.0,16.4749,16.481,16.4688,16.4749,18400.0
2010-01-14 12:10:00,26.9,26.91,26.9,26.91,7400.0,16.4749,16.481,16.4749,16.481,7400.0
2010-01-14 12:15:00,26.9,26.91,26.9,26.9,9400.0,16.4749,16.481,16.4749,16.4749,9400.0
2010-01-14 12:20:00,26.9,26.9,26.89,26.89,16600.0,16.4749,16.4749,16.4688,16.4688,16600.0
2010-01-14 12:25:00,26.89,26.89,26.87,26.88,30000.0,16.4688,16.4688,16.4565,16.4626,30000.0
2010-01-14 12:30:00,26.88,26.9,26.88,26.88,36200.0,16.4626,16.4749,16.4626,16.4626,36200.0
2010-01-14 12:35:00,26.88,26.89,26.88,26.88,38400.0,16.4626,16.4688,16.4626,16.4626,38400.0
2010-01-14 12:40:00,26.89,26.89,26.87,26.88,15800.0,16.4688,16.4688,16.4565,16.4626,15800.0
2010-01-14 12:45:00,26.88,26.88,26.86,26.86,28800.0,16.4626,16.4626,16.4504,16.4504,28800.0
2010-01-14 12:50:00,26.86,26.87,26.85,26.86,20000.0,16.4504,16.4565,16.4443,16.4504,20000.0
2010-01-14 12:55:00,26.86,26.86,26.85,26.85,15600.0,16.4504,16.4504,16.4443,16.4443,15600.0
2010-01-14 13:00:00,26.86,26.86,26.83,26.84,15400.0,16.4504,16.4504,16.432,16.4381,15400.0
2010-01-14 13:05:00,26.84,26.84,26.84,26.84,16600.0,16.4381,16.4381,16.4381,16.4381,16600.0
2010-01-14 13:10:00,26.84,26.84,26.83,26.84,5800.0,16.4381,16.4381,16.432,16.4381,5800.0
2010-01-14 13:15:00,26.84,26.84,26.83,26.84,8200.0,16.4381,16.4381,16.432,16.4381,8200.0
2010-01-14 13:20:00,26.84,26.84,26.82,26.82,22000.0,16.4381,16.4381,16.4259,16.4259,22000.0
2010-01-14 13:25:00,26.82,26.83,26.81,26.83,24800.0,16.4259,16.432,16.4198,16.432,24800.0
2010-01-14 13:30:00,26.83,26.84,26.81,26.84,31800.0,16.432,16.4381,16.4198,16.4381,31800.0
2010-01-14 13:35:00,26.84,26.84,26.83,26.84,18600.0,16.4381,16.4381,16.432,16.4381,18600.0
2010-01-14 13:40:00,26.84,26.88,26.84,26.87,23800.0,16.4381,16.4626,16.4381,16.4565,23800.0
2010-01-14 13:45:00,26.88,26.89,26.85,26.88,54600.0,16.4626,16.4688,16.4443,16.4626,54600.0
2010-01-14 13:50:00,26.88,26.88,26.84,26.85,45200.0,16.4626,16.4626,16.4381,16.4443,45200.0
2010-01-14 13:55:00,26.86,26.9,26.86,26.88,50200.0,16.4504,16.4749,16.4504,16.4626,50200.0
2010-01-14 14:00:00,26.88,26.88,26.87,26.88,38000.0,16.4626,16.4626,16.4565,16.4626,38000.0
2010-01-14 14:05:00,26.88,26.89,26.87,26.88,18600.0,16.4626,16.4688,16.4565,16.4626,18600.0
2010-01-14 14:10:00,26.88,26.88,26.83,26.84,31200.0,16.4626,16.4626,16.432,16.4381,31200.0
2010-01-14 14:15:00,26.83,26.86,26.83,26.86,10400.0,16.432,16.4504,16.432,16.4504,10400.0
2010-01-14 14:20:00,26.86,26.87,26.86,26.86,18000.0,16.4504,16.4565,16.4504,16.4504,18000.0
2010-01-14 14:25:00,26.86,26.88,26.86,26.86,37000.0,16.4504,16.4626,16.4504,16.4504,37000.0
2010-01-14 14:30:00,26.86,26.88,26.86,26.86,20400.0,16.4504,16.4626,16.4504,16.4504,20400.0
2010-01-14 14:35:00,26.86,26.87,26.86,26.86,25000.0,16.4504,16.4565,16.4504,16.4504,25000.0
2010-01-14 14:40:00,26.86,26.86,26.84,26.86,47000.0,16.4504,16.4504,16.4381,16.4504,47000.0
2010-01-14 14:45:00,26.86,26.86,26.86,26.86,10600.0,16.4504,16.4504,16.4504,16.4504,10600.0
2010-01-14 14:50:00,26.86,26.87,26.86,26.86,19200.0,16.4504,16.4565,16.4504,16.4504,19200.0
2010-01-14 14:55:00,26.86,26.86,26.85,26.85,44400.0,16.4504,16.4504,16.4443,16.4443,44400.0
2010-01-14 15:00:00,26.85,26.87,26.85,26.86,73000.0,16.4443,16.4565,16.4443,16.4504,73000.0
2010-01-14 15:05:00,26.87,26.88,26.84,26.85,39200.0,16.4565,16.4626,16.4381,16.4443,39200.0
2010-01-14 15:10:00,26.85,26.86,26.83,26.85,49800.0,16.4443,16.4504,16.432,16.4443,49800.0
2010-01-14 15:15:00,26.85,26.85,26.84,26.84,43800.0,16.4443,16.4443,16.4381,16.4381,43800.0
2010-01-14 15:20:00,26.85,26.85,26.84,26.84,29600.0,16.4443,16.4443,16.4381,16.4381,29600.0
2010-01-14 15:25:00,26.84,26.85,26.84,26.85,27600.0,16.4381,16.4443,16.4381,16.4443,27600.0
2010-01-14 15:30:00,26.85,26.85,26.82,26.83,46000.0,16.4443,16.4443,16.4259,16.432,46000.0
2010-01-14 15:35:00,26.83,26.85,26.8,26.84,69400.0,16.432,16.4443,16.4137,16.4381,69400.0
2010-01-14 15:40:00,26.84,26.85,26.79,26.79,99400.0,16.4381,16.4443,16.4075,16.4075,99400.0
2010-01-14 15:45:00,26.79,26.81,26.78,26.78,123800.0,16.4075,16.4198,16.4014,16.4014,123800.0
2010-01-14 15:50:00,26.78,26.8,26.77,26.78,89200.0,16.4014,16.4137,16.3953,16.4014,89200.0
2010-01-14 15:55:00,26.78,26.8,26.75,26.8,192200.0,16.4014,16.4137,16.383,16.4137,192200.0
2010-01-15 09:30:00,26.79,26.8,26.47,26.47,526400.0,16.4075,16.4137,16.2115,16.2115,526400.0
2010-01-15 09:35:00,26.49,26.59,26.48,26.48,31400.0,16.2238,16.285,16.2177,16.2177,31400.0
2010-01-15 09:40:00,26.48,26.68,26.47,26.61,47600.0,16.2177,16.3402,16.2115,16.2973,47600.0
2010-01-15 09:45:00,26.6,26.67,26.57,26.61,47200.0,16.2912,16.334,16.2728,16.2973,47200.0
2010-01-15 09:50:00,26.62,26.67,26.4,26.66,152600.0,16.3034,16.334,16.1687,16.3279,152600.0
2010-01-15 09:55:00,26.66,26.67,26.53,26.55,56600.0,16.3279,16.334,16.2483,16.2605,56600.0
2010-01-15 10:00:00,26.55,26.58,26.51,26.55,199400.0,16.2605,16.2789,16.236,16.2605,199400.0
2010-01-15 10:05:00,26.55,26.56,26.44,26.47,82600.0,16.2605,16.2667,16.1932,16.2115,82600.0
2010-01-15 10:10:00,26.47,26.49,26.44,26.45,37000.0,16.2115,16.2238,16.1932,16.1993,37000.0
2010-01-15 10:15:00,26.45,26.46,26.41,26.45,28000.0,16.1993,16.2054,16.1748,16.1993,28000.0
2010-01-15 10:20:00,26.45,26.47,26.43,26.43,19200.0,16.1993,16.2115,16.187,16.187,19200.0
2010-01-15 10:25:00,26.43,26.43,26.42,26.43,33400.0,16.187,16.187,16.1809,16.187,33400.0
2010-01-15 10:30:00,26.43,26.43,26.35,26.35,89000.0,16.187,16.187,16.138,16.138,89000.0
2010-01-15 10:35:00,26.35,26.36,26.28,26.28,62200.0,16.138,16.1442,16.0952,16.0952,62200.0
2010-01-15 10:40:00,26.28,26.33,26.25,26.29,64400.0,16.0952,16.1258,16.0768,16.1013,64400.0
2010-01-15 10:45:00,26.29,26.32,26.29,26.31,21200.0,16.1013,16.1197,16.1013,16.1136,21200.0
2010-01-15 10:50:00,26.3,26.31,26.25,26.25,22000.0,16.1074,16.1136,16.0768,16.0768,22000.0
2010-01-15 10:55:00,26.25,26.25,26.2,26.22,31400.0,16.0768,16.0768,16.0462,16.0584,31400.0
2010-01-15 11:00:00,26.22,26.25,26.21,26.25,55600.0,16.0584,16.0768,16.0523,16.0768,55600.0
2010-01-15 11:05:00,26.24,26.25,26.18,26.19,64400.0,16.0707,16.0768,16.0339,16.0401,64400.0
2010-01-15 11:10:00,26.2,26.21,26.19,26.2,38000.0,16.0462,16.0523,16.0401,16.0462,38000.0
2010-01-15 11:15:00,26.2,26.22,26.17,26.2,55000.0,16.0462,16.0584,16.0278,16.0462,55000.0
2010-01-15 11:20:00,26.2,26.2,26.14,26.17,49200.0,16.0462,16.0462,16.0094,16.0278,49200.0
2010-01-15 11:25:00,26.17,26.18,26.11,26.11,57000.0,16.0278,16.0339,15.9911,15.9911,57000.0
2010-01-15 11:30:00,26.11,26.13,26.05,26.06,140400.0,15.9911,16.0033,15.9543,15.9604,140400.0
2010-01-15 11:35:00,26.06,26.08,26.03,26.07,57800.0,15.9604,15.9727,15.9421,15.9666,57800.0
2010-01-15 11:40:00,26.07,26.1,26.03,26.03,53600.0,15.9666,15.9849,15.9421,15.9421,53600.0
2010-01-15 11:45:00,26.04,26.04,26.0,26.0,85800.0,15.9482,15.9482,15.9237,15.9237,85800.0
2010-01-15 11:50:00,26.01,26.07,26.01,26.03,48600.0,15.9298,15.9666,15.9298,15.9421,48600.0
2010-01-15 11:55:00,26.03,26.05,25.99,26.0,134600.0,15.9421,15.9543,15.9176,15.9237,134600.0
2010-01-15 12:00:00,26.0,26.04,25.99,26.02,82400.0,15.9237,15.9482,15.9176,15.9359,82400.0
2010-01-15 12:05:00,26.02,26.03,25.98,25.99,146400.0,15.9359,15.9421,15.9114,15.9176,146400.0
2010-01-15 12:10:00,25.99,25.99,25.97,25.98,45000.0,15.9176,15.9176,15.9053,15.9114,45000.0
2010-01-15 12:15:00,25.98,26.03,25.98,26.03,68000.0,15.9114,15.9421,15.9114,15.9421,68000.0
2010-01-15 12:20:00,26.03,26.13,26.03,26.11,120400.0,15.9421,16.0033,15.9421,15.9911,120400.0
2010-01-15 12:25:00,26.11,26.15,26.11,26.14,75400.0,15.9911,16.0156,15.9911,16.0094,75400.0
2010-01-15 12:30:00,26.14,26.18,26.12,26.18,64200.0,16.0094,16.0339,15.9972,16.0339,64200.0
2010-01-15 12:35:00,26.18,26.18,26.12,26.13,65600.0,16.0339,16.0339,15.9972,16.0033,65600.0
2010-01-15 12:40:00,26.13,26.14,26.09,26.09,41600.0,16.0033,16.0094,15.9788,15.9788,41600.0
2010-01-15 12:45:00,26.09,26.14,26.08,26.14,71200.0,15.9788,16.0094,15.9727,16.0094,71200.0
2010-01-15 12:50:00,26.15,26.17,26.11,26.13,31200.0,16.0156,16.0278,15.9911,16.0033,31200.0
2010-01-15 12:55:00,26.13,26.16,26.13,26.14,34400.0,16.0033,16.0217,16.0033,16.0094,34400.0
2010-01-15 13:00:00,26.14,26.17,26.13,26.13,39200.0,16.0094,16.0278,16.0033,16.0033,39200.0
2010-01-15 13:05:00,26.13,26.16,26.13,26.15,35800.0,16.0033,16.0217,16.0033,16.0156,35800.0
2010-01-15 13:10:00,26.15,26.18,26.15,26.16,49000.0,16.0156,16.0339,16.0156,16.0217,49000.0
2010-01-15 13:15:00,26.16,26.18,26.15,26.18,21400.0,16.0217,16.0339,16.0156,16.0339,21400.0
2010-01-15 13:20:00,26.17,26.17,26.13,26.13,38200.0,16.0278,16.0278,16.0033,16.0033,38200.0
2010-01-15 13:25:00,26.13,26.16,26.13,26.14,33400.0,16.0033,16.0217,16.0033,16.0094,33400.0
2010-01-15 13:30:00,26.14,26.15,26.13,26.13,33000.0,16.0094,16.0156,16.0033,16.0033,33000.0
2010-01-15 13:35:00,26.13,26.14,26.13,26.13,29800.0,16.0033,16.0094,16.0033,16.0033,29800.0
2010-01-15 13:40:00,26.13,26.14,26.13,26.14,37400.0,16.0033,16.0094,16.0033,16.0094,37400.0
2010-01-15 13:45:00,26.14,26.18,26.13,26.15,40200.0,16.0094,16.0339,16.0033,16.0156,40200.0
2010-01-15 13:50:00,26.14,26.16,26.14,26.15,25000.0,16.0094,16.0217,16.0094,16.0156,25000.0
2010-01-15 13:55:00,26.14,26.15,26.13,26.14,27600.0,16.0094,16.0156,16.0033,16.0094,27600.0
2010-01-15 14:00:00,26.14,26.14,26.13,26.13,23000.0,16.0094,16.0094,16.0033,16.0033,23000.0
2010-01-15 14:05:00,26.13,26.16,26.13,26.15,31200.0,16.0033,16.0217,16.0033,16.0156,31200.0
2010-01-15 14:10:00,26.15,26.21,26.15,26.19,69200.0,16.0156,16.0523,16.0156,16.0401,69200.0
2010-01-15 14:15:00,26.19,26.21,26.18,26.18,35600.0,16.0401,16.0523,16.0339,16.0339,35600.0
2010-01-15 14:20:00,26.19,26.22,26.17,26.17,78000.0,16.0401,16.0584,16.0278,16.0278,78000.0
2010-01-15 14:25:00,26.18,26.18,26.14,26.14,27200.0,16.0339,16.0339,16.0094,16.0094,27200.0
2010-01-15 14:30:00,26.15,26.17,26.13,26.16,19200.0,16.0156,16.0278,16.0033,16.0217,19200.0
2010-01-15 14:35:00,26.16,26.16,26.13,26.15,46600.0,16.0217,16.0217,16.0033,16.0156,46600.0
2010-01-15 14:40:00,26.16,26.16,26.13,26.13,18200.0,16.0217,16.0217,16.0033,16.0033,18200.0
2010-01-15 14:45:00,26.13,26.14,26.11,26.11,34000.0,16.0033,16.0094,15.9911,15.9911,34000.0
2010-01-15 14:50:00,26.1,26.12,26.1,26.11,30400.0,15.9849,15.9972,15.9849,15.9911,30400.0
2010-01-15 14:55:00,26.11,26.11,26.1,26.11,21800.0,15.9911,15.9911,15.9849,15.9911,21800.0
2010-01-15 15:00:00,26.11,26.2,26.11,26.19,82200.0,15.9911,16.0462,15.9911,16.0401,82200.0
2010-01-15 15:05:00,26.19,26.24,26.19,26.23,83600.0,16.0401,16.0707,16.0401,16.0646,83600.0
2010-01-15 15:10:00,26.23,26.29,26.22,26.28,73000.0,16.0646,16.1013,16.0584,16.0952,73000.0
2010-01-15 15:15:00,26.28,26.35,26.27,26.32,104800.0,16.0952,16.138,16.0891,16.1197,104800.0
2010-01-15 15:20:00,26.32,26.36,26.23,26.24,341600.0,16.1197,16.1442,16.0646,16.0707,341600.0
2010-01-15 15:25:00,26.23,26.24,26.15,26.17,139200.0,16.0646,16.0707,16.0156,16.0278,139200.0
2010-01-15 15:30:00,26.16,26.2,26.11,26.11,207400.0,16.0217,16.0462,15.9911,15.9911,207400.0
2010-01-15 15:35:00,26.11,26.17,26.1,26.17,215000.0,15.9911,16.0278,15.9849,16.0278,215000.0
2010-01-15 15:40:00,26.16,26.24,26.16,26.21,112800.0,16.0217,16.0707,16.0217,16.0523,112800.0
2010-01-15 15:45:00,26.21,26.24,26.2,26.23,65000.0,16.0523,16.0707,16.0462,16.0646,65000.0
2010-01-15 15:50:00,26.23,26.25,26.2,26.24,225000.0,16.0646,16.0768,16.0462,16.0707,225000.0
2010-01-15 15:55:00,26.24,26.25,26.2,26.21,306800.0,16.0707,16.0768,16.0462,16.0523,306800.0
2010-01-19 09:30:00,26.25,26.32,26.21,26.28,78200.0,16.0768,16.1197,16.0523,16.0952,78200.0
2010-01-19 09:35:00,26.29,26.4,26.24,26.29,90200.0,16.1013,16.1687,16.0707,16.1013,90200.0
2010-01-19 09:40:00,26.29,26.36,26.25,26.35,68400.0,16.1013,16.1442,16.0768,16.138,68400.0
2010-01-19 09:45:00,26.36,26.41,26.33,26.34,84000.0,16.1442,16.1748,16.1258,16.1319,84000.0
2010-01-19 09:50:00,26.33,26.46,26.33,26.45,99600.0,16.1258,16.2054,16.1258,16.1993,99600.0
2010-01-19 09:55:00,26.45,26.5,26.43,26.43,134600.0,16.1993,16.2299,16.187,16.187,134600.0
2010-01-19 10:00:00,26.43,26.47,26.3,26.33,317000.0,16.187,16.2115,16.1074,16.1258,317000.0
2010-01-19 10:05:00,26.35,26.4,26.34,26.39,150200.0,16.138,16.1687,16.1319,16.1625,150200.0
2010-01-19 10:10:00,26.39,26.4,26.35,26.36,74200.0,16.1625,16.1687,16.138,16.1442,74200.0
2010-01-19 10:15:00,26.36,26.38,26.3,26.32,145800.0,16.1442,16.1564,16.1074,16.1197,145800.0
2010-01-19 10:20:00,26.32,26.34,26.29,26.3,37600.0,16.1197,16.1319,16.1013,16.1074,37600.0
2010-01-19 10:25:00,26.31,26.31,26.29,26.3,56200.0,16.1136,16.1136,16.1013,16.1074,56200.0
2010-01-19 10:30:00,26.3,26.34,26.27,26.34,46400.0,16.1074,16.1319,16.0891,16.1319,46400.0
2010-01-19 10:35:00,26.34,26.36,26.34,26.36,34000.0,16.1319,16.1442,16.1319,16.1442,34000.0
2010-01-19 10:40:00,26.36,26.39,26.36,26.39,49800.0,16.1442,16.1625,16.1442,16.1625,49800.0
2010-01-19 10:45:00,26.39,26.42,26.39,26.42,64200.0,16.1625,16.1809,16.1625,16.1809,64200.0
2010-01-19 10:50:00,26.42,26.43,26.41,26.42,59000.0,16.1809,16.187,16.1748,16.1809,59000.0
2010-01-19 10:55:00,26.42,26.43,26.39,26.39,50600.0,16.1809,16.187,16.1625,16.1625,50600.0
2010-01-19 11:00:00,26.39,26.39,26.35,26.36,95800.0,16.1625,16.1625,16.138,16.1442,95800.0
2010-01-19 11:05:00,26.36,26.38,26.33,26.35,65800.0,16.1442,16.1564,16.1258,16.138,65800.0
2010-01-19 11:10:00,26.35,26.36,26.32,26.36,46000.0,16.138,16.1442,16.1197,16.1442,46000.0
2010-01-19 11:15:00,26.36,26.36,26.32,26.34,83600.0,16.1442,16.1442,16.1197,16.1319,83600.0
2010-01-19 11:20:00,26.33,26.35,26.3,26.32,182000.0,16.1258,16.138,16.1074,16.1197,182000.0
2010-01-19 11:25:00,26.32,26.36,26.32,26.35,39800.0,16.1197,16.1442,16.1197,16.138,39800.0
2010-01-19 11:30:00,26.35,26.36,26.34,26.36,37000.0,16.138,16.1442,16.1319,16.1442,37000.0
2010-01-19 11:35:00,26.35,26.37,26.34,26.34,41400.0,16.138,16.1503,16.1319,16.1319,41400.0
2010-01-19 11:40:00,26.35,26.36,26.34,26.36,33200.0,16.138,16.1442,16.1319,16.1442,33200.0
2010-01-19 11:45:00,26.36,26.4,26.36,26.36,65400.0,16.1442,16.1687,16.1442,16.1442,65400.0
2010-01-19 11:50:00,26.35,26.36,26.34,26.35,54600.0,16.138,16.1442,16.1319,16.138,54600.0
2010-01-19 11:55:00,26.35,26.35,26.34,26.35,35400.0,16.138,16.138,16.1319,16.138,35400.0
2010-01-19 12:00:00,26.35,26.36,26.33,26.34,46600.0,16.138,16.1442,16.1258,16.1319,46600.0
2010-01-19 12:05:00,26.34,26.36,26.34,26.34,49200.0,16.1319,16.1442,16.1319,16.1319,49200.0
2010-01-19 12:10:00,26.34,26.35,26.34,26.35,43200.0,16.1319,16.138,16.1319,16.138,43200.0
2010-01-19 12:15:00,26.35,26.36,26.34,26.35,37000.0,16.138,16.1442,16.1319,16.138,37000.0
2010-01-19 12:20:00,26.35,26.37,26.35,26.37,54400.0,16.138,16.1503,16.138,16.1503,54400.0
2010-01-19 12:25:00,26.36,26.36,26.34,26.34,34600.0,16.1442,16.1442,16.1319,16.1319,34600.0
2010-01-19 12:30:00,26.34,26.36,26.34,26.36,101800.0,16.1319,16.1442,16.1319,16.1442,101800.0
2010-01-19 12:35:00,26.36,26.38,26.34,26.37,43400.0,16.1442,16.1564,16.1319,16.1503,43400.0
2010-01-19 12:40:00,26.38,26.38,26.35,26.35,35000.0,16.1564,16.1564,16.138,16.138,35000.0
2010-01-19 12:45:00,26.35,26.35,26.34,26.34,26000.0,16.138,16.138,16.1319,16.1319,26000.0
2010-01-19 12:50:00,26.35,26.35,26.33,26.34,67000.0,16.138,16.138,16.1258,16.1319,67000.0
2010-01-19 12:55:00,26.34,26.36,26.34,26.35,51800.0,16.1319,16.1442,16.1319,16.138,51800.0
2010-01-19 13:00:00,26.34,26.34,26.29,26.29,101200.0,16.1319,16.1319,16.1013,16.1013,101200.0
2010-01-19 13:05:00,26.29,26.3,26.27,26.28,45600.0,16.1013,16.1074,16.0891,16.0952,45600.0
2010-01-19 13:10:00,26.27,26.32,26.25,26.31,31000.0,16.0891,16.1197,16.0768,16.1136,31000.0
2010-01-19 13:15:00,26.32,26.33,26.27,26.28,60600.0,16.1197,16.1258,16.0891,16.0952,60600.0
2010-01-19 13:20:00,26.28,26.31,26.28,26.3,29800.0,16.0952,16.1136,16.0952,16.1074,29800.0
2010-01-19 13:25:00,26.3,26.3,26.27,26.27,25200.0,16.1074,16.1074,16.0891,16.0891,25200.0
2010-01-19 13:30:00,26.27,26.3,26.27,26.3,26400.0,16.0891,16.1074,16.0891,16.1074,26400.0
2010-01-19 13:35:00,26.29,26.3,26.29,26.29,37400.0,16.1013,16.1074,16.1013,16.1013,37400.0
2010-01-19 13:40:00,26.29,26.31,26.28,26.29,29000.0,16.1013,16.1136,16.0952,16.1013,29000.0
2010-01-19 13:45:00,26.29,26.29,26.27,26.28,38400.0,16.1013,16.1013,16.0891,16.0952,38400.0
2010-01-19 13:50:00,26.28,26.29,26.27,26.27,31400.0,16.0952,16.1013,16.0891,16.0891,31400.0
2010-01-19 13:55:00,26.27,26.28,26.27,26.27,35000.0,16.0891,16.0952,16.0891,16.0891,35000.0
2010-01-19 14:00:00,26.27,26.27,26.27,26.27,45200.0,16.0891,16.0891,16.0891,16.0891,45200.0
2010-01-19 14:05:00,26.27,26.27,26.25,26.25,78000.0,16.0891,16.0891,16.0768,16.0768,78000.0
2010-01-19 14:10:00,26.25,26.27,26.25,26.26,178400.0,16.0768,16.0891,16.0768,16.0829,178400.0
2010-01-19 14:15:00,26.26,26.26,26.24,26.25,50800.0,16.0829,16.0829,16.0707,16.0768,50800.0
2010-01-19 14:20:00,26.25,26.25,26.25,26.25,41400.0,16.0768,16.0768,16.0768,16.0768,41400.0
2010-01-19 14:25:00,26.25,26.25,26.24,26.25,53400.0,16.0768,16.0768,16.0707,16.0768,53400.0
2010-01-19 14:30:00,26.24,26.24,26.22,26.23,65200.0,16.0707,16.0707,16.0584,16.0646,65200.0
2010-01-19 14:35:00,26.23,26.23,26.22,26.22,40600.0,16.0646,16.0646,16.0584,16.0584,40600.0
2010-01-19 14:40:00,26.22,26.25,26.22,26.24,158200.0,16.0584,16.0768,16.0584,16.0707,158200.0
2010-01-19 14:45:00,26.25,26.25,26.22,26.23,88600.0,16.0768,16.0768,16.0584,16.0646,88600.0
2010-01-19 14:50:00,26.23,26.23,26.2,26.2,102800.0,16.0646,16.0646,16.0462,16.0462,102800.0
2010-01-19 14:55:00,26.2,26.22,26.16,26.21,170600.0,16.0462,16.0584,16.0217,16.0523,170600.0
2010-01-19 15:00:00,26.21,26.23,26.21,26.22,99400.0,16.0523,16.0646,16.0523,16.0584,99400.0
2010-01-19 15:05:00,26.22,26.24,26.22,26.23,429400.0,16.0584,16.0707,16.0584,16.0646,429400.0
2010-01-19 15:10:00,26.24,26.26,26.23,26.25,134400.0,16.0707,16.0829,16.0646,16.0768,134400.0
2010-01-19 15:15:00,26.25,26.25,26.24,26.25,74400.0,16.0768,16.0768,16.0707,16.0768,74400.0
2010-01-19 15:20:00,26.25,26.28,26.25,26.28,124400.0,16.0768,16.0952,16.0768,16.0952,124400.0
2010-01-19 15:25:00,26.27,26.28,26.24,26.25,140600.0,16.0891,16.0952,16.0707,16.0768,140600.0
2010-01-19 15:30:00,26.25,26.27,26.25,26.25,185000.0,16.0768,16.0891,16.0768,16.0768,185000.0
2010-01-19 15:35:00,26.25,26.27,26.24,26.25,105200.0,16.0768,16.0891,16.0707,16.0768,105200.0
2010-01-19 15:40:00,26.25,26.25,26.23,26.23,180200.0,16.0768,16.0768,16.0646,16.0646,180200.0
2010-01-19 15:45:00,26.23,26.25,26.23,26.25,215800.0,16.0646,16.0768,16.0646,16.0768,215800.0
2010-01-19 15:50:00,26.25,26.27,26.24,26.26,137600.0,16.0768,16.0891,16.0707,16.0829,137600.0
2010-01-19 15:55:00,26.26,26.28,26.24,26.25,237600.0,16.0829,16.0952,16.0707,16.0768,237600.0
2010-01-20 09:30:00,26.1,26.1,26.0,26.0,42000.0,15.9849,15.9849,15.9237,15.9237,42000.0
2010-01-20 09:35:00,26.0,26.09,25.93,26.06,69000.0,15.9237,15.9788,15.8808,15.9604,69000.0
2010-01-20 09:40:00,26.03,26.03,25.95,25.95,32400.0,15.9421,15.9421,15.8931,15.8931,32400.0
2010-01-20 09:45:00,25.95,25.96,25.89,25.95,71400.0,15.8931,15.8992,15.8563,15.8931,71400.0
2010-01-20 09:50:00,25.96,26.06,25.92,25.98,23200.0,15.8992,15.9604,15.8747,15.9114,23200.0
2010-01-20 09:55:00,26.0,26.0,25.95,25.97,17200.0,15.9237,15.9237,15.8931,15.9053,17200.0
2010-01-20 10:00:00,25.97,26.04,25.95,26.04,126400.0,15.9053,15.9482,15.8931,15.9482,126400.0
2010-01-20 10:05:00,26.04,26.05,25.99,26.05,63600.0,15.9482,15.9543,15.9176,15.9543,63600.0
2010-01-20 10:10:00,26.05,26.13,26.04,26.13,44000.0,15.9543,16.0033,15.9482,16.0033,44000.0
2010-01-20 10:15:00,26.13,26.14,26.07,26.1,43600.0,16.0033,16.0094,15.9666,15.9849,43600.0
2010-01-20 10:20:00,26.11,26.11,26.02,26.06,32400.0,15.9911,15.9911,15.9359,15.9604,32400.0
2010-01-20 10:25:00,26.07,26.07,26.0,26.0,34600.0,15.9666,15.9666,15.9237,15.9237,34600.0
2010-01-20 10:30:00,26.0,26.0,25.93,25.96,51200.0,15.9237,15.9237,15.8808,15.8992,51200.0
2010-01-20 10:35:00,25.95,25.96,25.9,25.93,31400.0,15.8931,15.8992,15.8624,15.8808,31400.0
2010-01-20 10:40:00,25.93,25.94,25.9,25.93,38200.0,15.8808,15.8869,15.8624,15.8808,38200.0
2010-01-20 10:45:00,25.93,25.93,25.9,25.92,90400.0,15.8808,15.8808,15.8624,15.8747,90400.0
2010-01-20 10:50:00,25.93,25.96,25.9,25.9,231400.0,15.8808,15.8992,15.8624,15.8624,231400.0
2010-01-20 10:55:00,25.91,25.92,25.89,25.92,25200.0,15.8686,15.8747,15.8563,15.8747,25200.0
2010-01-20 11:00:00,25.92,25.92,25.9,25.9,26000.0,15.8747,15.8747,15.8624,15.8624,26000.0
2010-01-20 11:05:00,25.9,25.98,25.9,25.93,34800.0,15.8624,15.9114,15.8624,15.8808,34800.0
2010-01-20 11:10:00,25.93,25.97,25.93,25.94,24000.0,15.8808,15.9053,15.8808,15.8869,24000.0
2010-01-20 11:15:00,25.93,25.94,25.91,25.92,37600.0,15.8808,15.8869,15.8686,15.8747,37600.0
2010-01-20 11:20:00,25.92,25.94,25.9,25.9,49800.0,15.8747,15.8869,15.8624,15.8624,49800.0
2010-01-20 11:25:00,25.9,25.93,25.9,25.9,63400.0,15.8624,15.8808,15.8624,15.8624,63400.0
2010-01-20 11:30:00,25.91,25.91,25.87,25.88,196800.0,15.8686,15.8686,15.8441,15.8502,196800.0
2010-01-20 11:35:00,25.88,25.89,25.88,25.88,30400.0,15.8502,15.8563,15.8502,15.8502,30400.0
2010-01-20 11:40:00,25.88,25.88,25.86,25.87,20600.0,15.8502,15.8502,15.8379,15.8441,20600.0
2010-01-20 11:45:00,25.87,25.91,25.87,25.91,12400.0,15.8441,15.8686,15.8441,15.8686,12400.0
2010-01-20 11:50:00,25.9,25.91,25.86,25.86,30000.0,15.8624,15.8686,15.8379,15.8379,30000.0
2010-01-20 11:55:00,25.87,25.88,25.86,25.87,13800.0,15.8441,15.8502,15.8379,15.8441,13800.0
2010-01-20 12:00:00,25.87,25.87,25.86,25.86,14000.0,15.8441,15.8441,15.8379,15.8379,14000.0
2010-01-20 12:05:00,25.86,25.9,25.86,25.88,23600.0,15.8379,15.8624,15.8379,15.8502,23600.0
2010-01-20 12:10:00,25.88,25.89,25.86,25.87,29200.0,15.8502,15.8563,15.8379,15.8441,29200.0
2010-01-20 12:15:00,25.86,25.88,25.86,25.86,28200.0,15.8379,15.8502,15.8379,15.8379,28200.0
2010-01-20 12:20:00,25.86,25.87,25.86,25.86,29400.0,15.8379,15.8441,15.8379,15.8379,29400.0
2010-01-20 12:25:00,25.86,25.87,25.86,25.86,31600.0,15.8379,15.8441,15.8379,15.8379,31600.0
2010-01-20 12:30:00,25.86,25.89,25.84,25.89,46400.0,15.8379,15.8563,15.8257,15.8563,46400.0
2010-01-20 12:35:00,25.89,25.91,25.85,25.89,88800.0,15.8563,15.8686,15.8318,15.8563,88800.0
2010-01-20 12:40:00,25.88,25.88,25.86,25.86,24800.0,15.8502,15.8502,15.8379,15.8379,24800.0
2010-01-20 12:45:00,25.86,25.89,25.86,25.86,20800.0,15.8379,15.8563,15.8379,15.8379,20800.0
2010-01-20 12:50:00,25.88,25.92,25.88,25.91,18800.0,15.8502,15.8747,15.8502,15.8686,18800.0
2010-01-20 12:55:00,25.91,25.91,25.89,25.9,18200.0,15.8686,15.8686,15.8563,15.8624,18200.0
2010-01-20 13:00:00,25.91,25.94,25.9,25.94,492400.0,15.8686,15.8869,15.8624,15.8869,492400.0
2010-01-20 13:05:00,25.94,25.95,25.93,25.94,21400.0,15.8869,15.8931,15.8808,15.8869,21400.0
2010-01-20 13:10:00,25.94,25.95,25.93,25.95,20400.0,15.8869,15.8931,15.8808,15.8931,20400.0
2010-01-20 13:15:00,25.95,25.95,25.89,25.91,50000.0,15.8931,15.8931,15.8563,15.8686,50000.0
2010-01-20 13:20:00,25.92,25.94,25.92,25.94,18000.0,15.8747,15.8869,15.8747,15.8869,18000.0
2010-01-20 13:25:00,25.94,25.95,25.92,25.92,30200.0,15.8869,15.8931,15.8747,15.8747,30200.0
2010-01-20 13:30:00,25.93,25.97,25.92,25.97,27400.0,15.8808,15.9053,15.8747,15.9053,27400.0
2010-01-20 13:35:00,25.96,25.99,25.96,25.98,40000.0,15.8992,15.9176,15.8992,15.9114,40000.0
2010-01-20 13:40:00,25.97,25.97,25.95,25.95,55200.0,15.9053,15.9053,15.8931,15.8931,55200.0
2010-01-20 13:45:00,25.95,25.99,25.95,25.98,40000.0,15.8931,15.9176,15.8931,15.9114,40000.0
2010-01-20 13:50:00,25.98,26.01,25.98,26.0,47000.0,15.9114,15.9298,15.9114,15.9237,47000.0
2010-01-20 13:55:00,26.0,26.0,25.99,26.0,206800.0,15.9237,15.9237,15.9176,15.9237,206800.0
2010-01-20 14:00:00,26.0,26.02,26.0,26.02,18600.0,15.9237,15.9359,15.9237,15.9359,18600.0
2010-01-20 14:05:00,26.02,26.02,25.95,25.95,62000.0,15.9359,15.9359,15.8931,15.8931,62000.0
2010-01-20 14:10:00,25.95,25.97,25.94,25.94,42400.0,15.8931,15.9053,15.8869,15.8869,42400.0
2010-01-20 14:15:00,25.95,25.95,25.91,25.93,29200.0,15.8931,15.8931,15.8686,15.8808,29200.0
2010-01-20 14:20:00,25.93,25.95,25.93,25.95,26800.0,15.8808,15.8931,15.8808,15.8931,26800.0
2010-01-20 14:25:00,25.96,25.96,25.93,25.93,18200.0,15.8992,15.8992,15.8808,15.8808,18200.0
2010-01-20 14:30:00,25.93,25.94,25.92,25.93,28600.0,15.8808,15.8869,15.8747,15.8808,28600.0
2010-01-20 14:35:00,25.93,25.99,25.93,25.96,29000.0,15.8808,15.9176,15.8808,15.8992,29000.0
2010-01-20 14:40:00,25.96,25.98,25.96,25.96,40000.0,15.8992,15.9114,15.8992,15.8992,40000.0
2010-01-20 14:45:00,25.96,25.97,25.95,25.95,58600.0,15.8992,15.9053,15.8931,15.8931,58600.0
2010-01-20 14:50:00,25.95,25.97,25.93,25.95,69400.0,15.8931,15.9053,15.8808,15.8931,69400.0
2010-01-20 14:55:00,25.95,25.97,25.93,25.97,62800.0,15.8931,15.9053,15.8808,15.9053,62800.0
2010-01-20 15:00:00,25.96,25.97,25.93,25.95,49400.0,15.8992,15.9053,15.8808,15.8931,49400.0
2010-01-20 15:05:00,25.95,25.96,25.93,25.93,44200.0,15.8931,15.8992,15.8808,15.8808,44200.0
2010-01-20 15:10:00,25.94,25.96,25.92,25.93,55600.0,15.8869,15.8992,15.8747,15.8808,55600.0
2010-01-20 15:15:00,25.92,25.93,25.9,25.9,57200.0,15.8747,15.8808,15.8624,15.8624,57200.0
2010-01-20 15:20:00,25.9,26.0,25.9,25.97,81800.0,15.8624,15.9237,15.8624,15.9053,81800.0
2010-01-20 15:25:00,25.97,25.98,25.92,25.97,57200.0,15.9053,15.9114,15.8747,15.9053,57200.0
2010-01-20 15:30:00,25.97,25.97,25.93,25.94,77200.0,15.9053,15.9053,15.8808,15.8869,77200.0
2010-01-20 15:35:00,25.95,25.97,25.93,25.96,69000.0,15.8931,15.9053,15.8808,15.8992,69000.0
2010-01-20 15:40:00,25.96,25.98,25.93,25.96,116200.0,15.8992,15.9114,15.8808,15.8992,116200.0
2010-01-20 15:45:00,25.96,25.99,25.96,25.97,106600.0,15.8992,15.9176,15.8992,15.9053,106600.0
2010-01-20 15:50:00,25.97,25.98,25.93,25.93,147200.0,15.9053,15.9114,15.8808,15.8808,147200.0
2010-01-20 15:55:00,25.93,25.95,25.93,25.95,204000.0,15.8808,15.8931,15.8808,15.8931,204000.0
2010-01-21 09:30:00,25.89,26.1,25.85,26.1,54000.0,15.8563,15.9849,15.8318,15.9849,54000.0
2010-01-21 09:35:00,26.1,26.21,26.1,26.15,53200.0,15.9849,16.0523,15.9849,16.0156,53200.0
2010-01-21 09:40:00,26.17,26.25,26.16,26.25,39400.0,16.0278,16.0768,16.0217,16.0768,39400.0
2010-01-21 09:45:00,26.23,26.25,26.13,26.22,46800.0,16.0646,16.0768,16.0033,16.0584,46800.0
2010-01-21 09:50:00,26.23,26.26,26.13,26.17,72800.0,16.0646,16.0829,16.0033,16.0278,72800.0
2010-01-21 09:55:00,26.17,26.25,26.17,26.23,39000.0,16.0278,16.0768,16.0278,16.0646,39000.0
2010-01-21 10:00:00,26.22,26.26,26.15,26.21,71600.0,16.0584,16.0829,16.0156,16.0523,71600.0
2010-01-21 10:05:00,26.21,26.3,26.21,26.29,49200.0,16.0523,16.1074,16.0523,16.1013,49200.0
2010-01-21 10:10:00,26.28,26.3,26.23,26.25,57000.0,16.0952,16.1074,16.0646,16.0768,57000.0
2010-01-21 10:15:00,26.25,26.27,26.22,26.27,40400.0,16.0768,16.0891,16.0584,16.0891,40400.0
2010-01-21 10:20:00,26.26,26.29,26.17,26.18,158000.0,16.0829,16.1013,16.0278,16.0339,158000.0
2010-01-21 10:25:00,26.18,26.18,26.06,26.07,140800.0,16.0339,16.0339,15.9604,15.9666,140800.0
2010-01-21 10:30:00,26.07,26.09,25.99,26.05,107800.0,15.9666,15.9788,15.9176,15.9543,107800.0
2010-01-21 10:35:00,26.04,26.11,26.02,26.1,120000.0,15.9482,15.9911,15.9359,15.9849,120000.0
2010-01-21 10:40:00,26.1,26.13,26.07,26.08,104800.0,15.9849,16.0033,15.9666,15.9727,104800.0
2010-01-21 10:45:00,26.06,26.07,26.0,26.02,113400.0,15.9604,15.9666,15.9237,15.9359,113400.0
2010-01-21 10:50:00,26.02,26.05,26.0,26.02,56600.0,15.9359,15.9543,15.9237,15.9359,56600.0
2010-01-21 10:55:00,26.01,26.08,26.01,26.08,43200.0,15.9298,15.9727,15.9298,15.9727,43200.0
2010-01-21 11:00:00,26.08,26.08,26.0,26.0,96600.0,15.9727,15.9727,15.9237,15.9237,96600.0
2010-01-21 11:05:00,26.01,26.01,25.97,26.0,106800.0,15.9298,15.9298,15.9053,15.9237,106800.0
2010-01-21 11:10:00,26.01,26.05,26.0,26.02,85400.0,15.9298,15.9543,15.9237,15.9359,85400.0
2010-01-21 11:15:00,26.03,26.04,26.0,26.0,63600.0,15.9421,15.9482,15.9237,15.9237,63600.0
2010-01-21 11:20:00,26.0,26.0,25.97,25.99,54200.0,15.9237,15.9237,15.9053,15.9176,54200.0
2010-01-21 11:25:00,25.99,26.0,25.97,25.98,26600.0,15.9176,15.9237,15.9053,15.9114,26600.0
2010-01-21 11:30:00,25.98,26.02,25.93,25.98,67600.0,15.9114,15.9359,15.8808,15.9114,67600.0
2010-01-21 11:35:00,25.99,26.0,25.93,25.96,50400.0,15.9176,15.9237,15.8808,15.8992,50400.0
2010-01-21 11:40:00,25.96,25.97,25.85,25.85,74800.0,15.8992,15.9053,15.8318,15.8318,74800.0
2010-01-21 11:45:00,25.86,25.9,25.83,25.84,77600.0,15.8379,15.8624,15.8196,15.8257,77600.0
2010-01-21 11:50:00,25.85,25.95,25.85,25.87,109000.0,15.8318,15.8931,15.8318,15.8441,109000.0
2010-01-21 11:55:00,25.88,25.88,25.79,25.82,55400.0,15.8502,15.8502,15.7951,15.8135,55400.0
2010-01-21 12:00:00,25.82,25.85,25.79,25.85,32400.0,15.8135,15.8318,15.7951,15.8318,32400.0
2010-01-21 12:05:00,25.85,25.86,25.81,25.84,57000.0,15.8318,15.8379,15.8073,15.8257,57000.0
2010-01-21 12:10:00,25.83,25.86,25.82,25.86,72400.0,15.8196,15.8379,15.8135,15.8379,72400.0
2010-01-21 12:15:00,25.85,25.86,25.83,25.84,39800.0,15.8318,15.8379,15.8196,15.8257,39800.0
2010-01-21 12:20:00,25.84,25.86,25.82,25.83,44200.0,15.8257,15.8379,15.8135,15.8196,44200.0
2010-01-21 12:25:00,25.83,25.83,25.8,25.8,31000.0,15.8196,15.8196,15.8012,15.8012,31000.0
2010-01-21 12:30:00,25.79,25.83,25.78,25.8,26600.0,15.7951,15.8196,15.789,15.8012,26600.0
2010-01-21 12:35:00,25.8,25.82,25.77,25.8,57400.0,15.8012,15.8135,15.7828,15.8012,57400.0
2010-01-21 12:40:00,25.79,25.8,25.77,25.79,17000.0,15.7951,15.8012,15.7828,15.7951,17000.0
2010-01-21 12:45:00,25.79,25.79,25.77,25.78,36200.0,15.7951,15.7951,15.7828,15.789,36200.0
2010-01-21 12:50:00,25.78,25.82,25.76,25.82,62600.0,15.789,15.8135,15.7767,15.8135,62600.0
2010-01-21 12:55:00,25.82,25.84,25.81,25.84,65000.0,15.8135,15.8257,15.8073,15.8257,65000.0
2010-01-21 13:00:00,25.84,25.86,25.82,25.85,82000.0,15.8257,15.8379,15.8135,15.8318,82000.0
2010-01-21 13:05:00,25.86,25.9,25.85,25.89,70600.0,15.8379,15.8624,15.8318,15.8563,70600.0
2010-01-21 13:10:00,25.88,25.91,25.88,25.91,67200.0,15.8502,15.8686,15.8502,15.8686,67200.0
2010-01-21 13:15:00,25.9,25.92,25.88,25.89,32800.0,15.8624,15.8747,15.8502,15.8563,32800.0
2010-01-21 13:20:00,25.89,25.93,25.89,25.93,31000.0,15.8563,15.8808,15.8563,15.8808,31000.0
2010-01-21 13:25:00,25.93,25.94,25.9,25.91,29200.0,15.8808,15.8869,15.8624,15.8686,29200.0
2010-01-21 13:30:00,25.91,25.94,25.91,25.93,76600.0,15.8686,15.8869,15.8686,15.8808,76600.0
2010-01-21 13:35:00,25.93,26.0,25.93,25.97,56600.0,15.8808,15.9237,15.8808,15.9053,56600.0
2010-01-21 13:40:00,25.96,26.03,25.96,26.03,55800.0,15.8992,15.9421,15.8992,15.9421,55800.0
2010-01-21 13:45:00,26.03,26.06,26.02,26.04,50200.0,15.9421,15.9604,15.9359,15.9482,50200.0
2010-01-21 13:50:00,26.04,26.05,26.02,26.04,39600.0,15.9482,15.9543,15.9359,15.9482,39600.0
2010-01-21 13:55:00,26.03,26.06,26.02,26.06,42400.0,15.9421,15.9604,15.9359,15.9604,42400.0
2010-01-21 14:00:00,26.05,26.06,26.02,26.02,65400.0,15.9543,15.9604,15.9359,15.9359,65400.0
2010-01-21 14:05:00,26.02,26.02,26.0,26.02,44600.0,15.9359,15.9359,15.9237,15.9359,44600.0
2010-01-21 14:10:00,26.01,26.04,26.0,26.01,51000.0,15.9298,15.9482,15.9237,15.9298,51000.0
2010-01-21 14:15:00,26.02,26.04,26.0,26.03,48400.0,15.9359,15.9482,15.9237,15.9421,48400.0
2010-01-21 14:20:00,26.02,26.06,26.01,26.05,58400.0,15.9359,15.9604,15.9298,15.9543,58400.0
2010-01-21 14:25:00,26.05,26.11,26.05,26.11,141200.0,15.9543,15.9911,15.9543,15.9911,141200.0
2010-01-21 14:30:00,26.11,26.15,26.11,26.13,112600.0,15.9911,16.0156,15.9911,16.0033,112600.0
2010-01-21 14:35:00,26.13,26.15,26.11,26.13,65000.0,16.0033,16.0156,15.9911,16.0033,65000.0
2010-01-21 14:40:00,26.12,26.14,26.08,26.08,123200.0,15.9972,16.0094,15.9727,15.9727,123200.0
2010-01-21 14:45:00,26.08,26.08,26.02,26.04,139800.0,15.9727,15.9727,15.9359,15.9482,139800.0
2010-01-21 14:50:00,26.04,26.08,26.03,26.07,54800.0,15.9482,15.9727,15.9421,15.9666,54800.0
2010-01-21 14:55:00,26.06,26.08,26.05,26.08,50800.0,15.9604,15.9727,15.9543,15.9727,50800.0
2010-01-21 15:00:00,26.08,26.1,26.02,26.02,126200.0,15.9727,15.9849,15.9359,15.9359,126200.0
2010-01-21 15:05:00,26.02,26.05,26.0,26.02,99200.0,15.9359,15.9543,15.9237,15.9359,99200.0
2010-01-21 15:10:00,26.02,26.03,26.0,26.02,98400.0,15.9359,15.9421,15.9237,15.9359,98400.0
2010-01-21 15:15:00,26.03,26.03,26.0,26.03,80800.0,15.9421,15.9421,15.9237,15.9421,80800.0
2010-01-21 15:20:00,26.03,26.09,26.02,26.07,100600.0,15.9421,15.9788,15.9359,15.9666,100600.0
2010-01-21 15:25:00,26.08,26.14,26.07,26.13,109400.0,15.9727,16.0094,15.9666,16.0033,109400.0
2010-01-21 15:30:00,26.13,26.14,26.1,26.11,79400.0,16.0033,16.0094,15.9849,15.9911,79400.0
2010-01-21 15:35:00,26.11,26.11,26.08,26.08,81200.0,15.9911,15.9911,15.9727,15.9727,81200.0
2010-01-21 15:40:00,26.08,26.14,26.08,26.14,120200.0,15.9727,16.0094,15.9727,16.0094,120200.0
2010-01-21 15:45:00,26.13,26.18,26.11,26.17,209400.0,16.0033,16.0339,15.9911,16.0278,209400.0
2010-01-21 15:50:00,26.17,26.18,26.07,26.07,102200.0,16.0278,16.0339,15.9666,15.9666,102200.0
2010-01-21 15:55:00,26.08,26.11,26.07,26.09,212800.0,15.9727,15.9911,15.9666,15.9788,212800.0
2010-01-22 09:30:00,26.11,26.11,25.9,25.96,79400.0,15.9911,15.9911,15.8624,15.8992,79400.0
2010-01-22 09:35:00,25.97,26.08,25.93,25.96,103800.0,15.9053,15.9727,15.8808,15.8992,103800.0
2010-01-22 09:40:00,25.95,26.01,25.95,26.0,95600.0,15.8931,15.9298,15.8931,15.9237,95600.0
2010-01-22 09:45:00,26.0,26.06,26.0,26.06,55000.0,15.9237,15.9604,15.9237,15.9604,55000.0
2010-01-22 09:50:00,26.06,26.11,26.06,26.09,120400.0,15.9604,15.9911,15.9604,15.9788,120400.0
2010-01-22 09:55:00,26.07,26.21,26.07,26.21,117800.0,15.9666,16.0523,15.9666,16.0523,117800.0
2010-01-22 10:00:00,26.2,26.22,26.16,26.17,105000.0,16.0462,16.0584,16.0217,16.0278,105000.0
2010-01-22 10:05:00,26.17,26.17,26.11,26.13,100600.0,16.0278,16.0278,15.9911,16.0033,100600.0
2010-01-22 10:10:00,26.13,26.21,26.13,26.21,91400.0,16.0033,16.0523,16.0033,16.0523,91400.0
2010-01-22 10:15:00,26.2,26.2,26.13,26.17,99000.0,16.0462,16.0462,16.0033,16.0278,99000.0
2010-01-22 10:20:00,26.17,26.21,26.13,26.21,36600.0,16.0278,16.0523,16.0033,16.0523,36600.0
2010-01-22 10:25:00,26.2,26.3,26.19,26.25,66600.0,16.0462,16.1074,16.0401,16.0768,66600.0
2010-01-22 10:30:00,26.25,26.25,26.18,26.19,29400.0,16.0768,16.0768,16.0339,16.0401,29400.0
2010-01-22 10:35:00,26.2,26.21,26.15,26.17,43200.0,16.0462,16.0523,16.0156,16.0278,43200.0
2010-01-22 10:40:00,26.17,26.23,26.17,26.2,55600.0,16.0278,16.0646,16.0278,16.0462,55600.0
2010-01-22 10:45:00,26.2,26.2,26.13,26.13,55600.0,16.0462,16.0462,16.0033,16.0033,55600.0
2010-01-22 10:50:00,26.14,26.17,26.13,26.17,37200.0,16.0094,16.0278,16.0033,16.0278,37200.0
2010-01-22 10:55:00,26.17,26.21,26.14,26.21,47800.0,16.0278,16.0523,16.0094,16.0523,47800.0
2010-01-22 11:00:00,26.21,26.23,26.16,26.16,72200.0,16.0523,16.0646,16.0217,16.0217,72200.0
2010-01-22 11:05:00,26.16,26.18,26.11,26.18,60800.0,16.0217,16.0339,15.9911,16.0339,60800.0
2010-01-22 11:10:00,26.17,26.21,26.13,26.19,85200.0,16.0278,16.0523,16.0033,16.0401,85200.0
2010-01-22 11:15:00,26.19,26.21,26.15,26.15,51000.0,16.0401,16.0523,16.0156,16.0156,51000.0
2010-01-22 11:20:00,26.15,26.2,26.11,26.11,56400.0,16.0156,16.0462,15.9911,15.9911,56400.0
2010-01-22 11:25:00,26.12,26.16,26.11,26.15,79600.0,15.9972,16.0217,15.9911,16.0156,79600.0
2010-01-22 11:30:00,26.14,26.14,26.08,26.08,65800.0,16.0094,16.0094,15.9727,15.9727,65800.0
2010-01-22 11:35:00,26.09,26.11,26.06,26.07,76200.0,15.9788,15.9911,15.9604,15.9666,76200.0
2010-01-22 11:40:00,26.07,26.11,26.06,26.11,43400.0,15.9666,15.9911,15.9604,15.9911,43400.0
2010-01-22 11:45:00,26.11,26.13,26.1,26.1,27000.0,15.9911,16.0033,15.9849,15.9849,27000.0
2010-01-22 11:50:00,26.11,26.11,26.08,26.09,13600.0,15.9911,15.9911,15.9727,15.9788,13600.0
2010-01-22 11:55:00,26.08,26.1,26.07,26.1,25200.0,15.9727,15.9849,15.9666,15.9849,25200.0
2010-01-22 12:00:00,26.1,26.1,26.05,26.09,39400.0,15.9849,15.9849,15.9543,15.9788,39400.0
2010-01-22 12:05:00,26.09,26.1,26.08,26.08,18200.0,15.9788,15.9849,15.9727,15.9727,18200.0
2010-01-22 12:10:00,26.08,26.12,26.07,26.11,33600.0,15.9727,15.9972,15.9666,15.9911,33600.0
2010-01-22 12:15:00,26.11,26.16,26.09,26.16,34800.0,15.9911,16.0217,15.9788,16.0217,34800.0
2010-01-22 12:20:00,26.16,26.16,26.13,26.15,33800.0,16.0217,16.0217,16.0033,16.0156,33800.0
2010-01-22 12:25:00,26.15,26.15,26.11,26.15,21200.0,16.0156,16.0156,15.9911,16.0156,21200.0
2010-01-22 12:30:00,26.15,26.16,26.14,26.15,19200.0,16.0156,16.0217,16.0094,16.0156,19200.0
2010-01-22 12:35:00,26.15,26.16,26.12,26.13,32400.0,16.0156,16.0217,15.9972,16.0033,32400.0
2010-01-22 12:40:00,26.12,26.12,26.1,26.11,40600.0,15.9972,15.9972,15.9849,15.9911,40600.0
2010-01-22 12:45:00,26.11,26.11,26.08,26.1,43000.0,15.9911,15.9911,15.9727,15.9849,43000.0
2010-01-22 12:50:00,26.1,26.15,26.1,26.15,46000.0,15.9849,16.0156,15.9849,16.0156,46000.0
2010-01-22 12:55:00,26.14,26.15,26.12,26.13,24400.0,16.0094,16.0156,15.9972,16.0033,24400.0
2010-01-22 13:00:00,26.13,26.14,26.11,26.13,68000.0,16.0033,16.0094,15.9911,16.0033,68000.0
2010-01-22 13:05:00,26.13,26.14,26.11,26.11,55400.0,16.0033,16.0094,15.9911,15.9911,55400.0
2010-01-22 13:10:00,26.11,26.11,26.1,26.11,39800.0,15.9911,15.9911,15.9849,15.9911,39800.0
2010-01-22 13:15:00,26.1,26.11,26.08,26.09,84000.0,15.9849,15.9911,15.9727,15.9788,84000.0
2010-01-22 13:20:00,26.09,26.11,26.07,26.07,38400.0,15.9788,15.9911,15.9666,15.9666,38400.0
2010-01-22 13:25:00,26.07,26.07,26.01,26.02,52600.0,15.9666,15.9666,15.9298,15.9359,52600.0
2010-01-22 13:30:00,26.02,26.04,26.0,26.04,94800.0,15.9359,15.9482,15.9237,15.9482,94800.0
2010-01-22 13:35:00,26.04,26.04,25.95,25.95,37000.0,15.9482,15.9482,15.8931,15.8931,37000.0
2010-01-22 13:40:00,25.95,25.99,25.92,25.98,65800.0,15.8931,15.9176,15.8747,15.9114,65800.0
2010-01-22 13:45:00,25.97,25.98,25.93,25.97,150800.0,15.9053,15.9114,15.8808,15.9053,150800.0
2010-01-22 13:50:00,25.97,25.99,25.96,25.99,22000.0,15.9053,15.9176,15.8992,15.9176,22000.0
2010-01-22 13:55:00,25.99,26.02,25.98,26.0,36400.0,15.9176,15.9359,15.9114,15.9237,36400.0
2010-01-22 14:00:00,26.01,26.07,26.0,26.05,65000.0,15.9298,15.9666,15.9237,15.9543,65000.0
2010-01-22 14:05:00,26.04,26.05,26.02,26.04,31600.0,15.9482,15.9543,15.9359,15.9482,31600.0
2010-01-22 14:10:00,26.04,26.08,25.99,26.08,55600.0,15.9482,15.9727,15.9176,15.9727,55600.0
2010-01-22 14:15:00,26.08,26.09,26.04,26.06,57600.0,15.9727,15.9788,15.9482,15.9604,57600.0
2010-01-22 14:20:00,26.06,26.07,26.03,26.05,41400.0,15.9604,15.9666,15.9421,15.9543,41400.0
2010-01-22 14:25:00,26.05,26.06,26.03,26.03,40000.0,15.9543,15.9604,15.9421,15.9421,40000.0
2010-01-22 14:30:00,26.03,26.06,26.0,26.06,59000.0,15.9421,15.9604,15.9237,15.9604,59000.0
2010-01-22 14:35:00,26.06,26.07,26.02,26.02,51000.0,15.9604,15.9666,15.9359,15.9359,51000.0
2010-01-22 14:40:00,26.03,26.03,25.92,25.96,43400.0,15.9421,15.9421,15.8747,15.8992,43400.0
2010-01-22 14:45:00,25.97,25.99,25.94,25.96,39200.0,15.9053,15.9176,15.8869,15.8992,39200.0
2010-01-22 14:50:00,25.96,26.01,25.96,26.0,47600.0,15.8992,15.9298,15.8992,15.9237,47600.0
2010-01-22 14:55:00,26.0,26.03,25.99,26.0,107200.0,15.9237,15.9421,15.9176,15.9237,107200.0
2010-01-22 15:00:00,25.99,26.0,25.98,25.99,131000.0,15.9176,15.9237,15.9114,15.9176,131000.0
2010-01-22 15:05:00,26.0,26.0,25.93,25.96,132200.0,15.9237,15.9237,15.8808,15.8992,132200.0
2010-01-22 15:10:00,25.96,25.97,25.92,25.95,103600.0,15.8992,15.9053,15.8747,15.8931,103600.0
2010-01-22 15:15:00,25.95,25.96,25.89,25.9,169400.0,15.8931,15.8992,15.8563,15.8624,169400.0
2010-01-22 15:20:00,25.89,25.93,25.88,25.92,91200.0,15.8563,15.8808,15.8502,15.8747,91200.0
2010-01-22 15:25:00,25.91,25.97,25.9,25.95,180400.0,15.8686,15.9053,15.8624,15.8931,180400.0
2010-01-22 15:30:00,25.95,25.96,25.9,25.93,88400.0,15.8931,15.8992,15.8624,15.8808,88400.0
2010-01-22 15:35:00,25.93,25.94,25.87,25.9,333200.0,15.8808,15.8869,15.8441,15.8624,333200.0
2010-01-22 15:40:00,25.89,25.92,25.83,25.83,167400.0,15.8563,15.8747,15.8196,15.8196,167400.0
2010-01-22 15:45:00,25.84,25.85,25.75,25.75,262600.0,15.8257,15.8318,15.7706,15.7706,262600.0
2010-01-22 15:50:00,25.75,25.82,25.75,25.8,200200.0,15.7706,15.8135,15.7706,15.8012,200200.0
2010-01-22 15:55:00,25.8,25.82,25.77,25.78,464400.0,15.8012,15.8135,15.7828,15.789,464400.0
2010-01-25 09:30:00,25.93,26.11,25.86,25.9,87200.0,15.8808,15.9911,15.8379,15.8624,87200.0
2010-01-25 09:35:00,25.88,25.94,25.86,25.91,54000.0,15.8502,15.8869,15.8379,15.8686,54000.0
2010-01-25 09:40:00,25.91,26.0,25.9,25.93,24000.0,15.8686,15.9237,15.8624,15.8808,24000.0
2010-01-25 09:45:00,25.93,25.93,25.87,25.88,27200.0,15.8808,15.8808,15.8441,15.8502,27200.0
2010-01-25 09:50:00,25.88,25.92,25.85,25.88,41400.0,15.8502,15.8747,15.8318,15.8502,41400.0
2010-01-25 09:55:00,25.88,25.88,25.8,25.84,63600.0,15.8502,15.8502,15.8012,15.8257,63600.0
2010-01-25 10:00:00,25.83,25.97,25.81,25.88,80000.0,15.8196,15.9053,15.8073,15.8502,80000.0
2010-01-25 10:05:00,25.88,25.88,25.79,25.85,77000.0,15.8502,15.8502,15.7951,15.8318,77000.0
2010-01-25 10:10:00,25.84,25.86,25.79,25.81,29600.0,15.8257,15.8379,15.7951,15.8073,29600.0
2010-01-25 10:15:00,25.81,25.89,25.81,25.89,44000.0,15.8073,15.8563,15.8073,15.8563,44000.0
2010-01-25 10:20:00,25.89,25.92,25.89,25.91,30400.0,15.8563,15.8747,15.8563,15.8686,30400.0
2010-01-25 10:25:00,25.92,25.95,25.92,25.95,23200.0,15.8747,15.8931,15.8747,15.8931,23200.0
2010-01-25 10:30:00,25.95,25.96,25.92,25.95,41800.0,15.8931,15.8992,15.8747,15.8931,41800.0
2010-01-25 10:35:00,25.95,25.97,25.93,25.96,20200.0,15.8931,15.9053,15.8808,15.8992,20200.0
2010-01-25 10:40:00,25.97,25.97,25.95,25.96,25200.0,15.9053,15.9053,15.8931,15.8992,25200.0
2010-01-25 10:45:00,25.96,25.99,25.95,25.96,20400.0,15.8992,15.9176,15.8931,15.8992,20400.0
2010-01-25 10:50:00,25.96,26.02,25.93,26.0,94200.0,15.8992,15.9359,15.8808,15.9237,94200.0
2010-01-25 10:55:00,26.0,26.02,25.96,25.99,57200.0,15.9237,15.9359,15.8992,15.9176,57200.0
2010-01-25 11:00:00,25.98,25.98,25.9,25.9,26800.0,15.9114,15.9114,15.8624,15.8624,26800.0
2010-01-25 11:05:00,25.9,25.95,25.86,25.93,17600.0,15.8624,15.8931,15.8379,15.8808,17600.0
2010-01-25 11:10:00,25.93,25.97,25.91,25.97,28600.0,15.8808,15.9053,15.8686,15.9053,28600.0
2010-01-25 11:15:00,25.97,26.0,25.97,25.99,19000.0,15.9053,15.9237,15.9053,15.9176,19000.0
2010-01-25 11:20:00,25.99,26.02,25.99,25.99,43600.0,15.9176,15.9359,15.9176,15.9176,43600.0
2010-01-25 11:25:00,25.99,26.02,25.98,25.98,37200.0,15.9176,15.9359,15.9114,15.9114,37200.0
2010-01-25 11:30:00,25.98,26.0,25.97,26.0,12600.0,15.9114,15.9237,15.9053,15.9237,12600.0
2010-01-25 11:35:00,25.99,25.99,25.91,25.93,22200.0,15.9176,15.9176,15.8686,15.8808,22200.0
2010-01-25 11:40:00,25.93,25.97,25.93,25.96,67800.0,15.8808,15.9053,15.8808,15.8992,67800.0
2010-01-25 11:45:00,25.96,25.97,25.92,25.93,33800.0,15.8992,15.9053,15.8747,15.8808,33800.0
2010-01-25 11:50:00,25.93,25.99,25.93,25.99,16800.0,15.8808,15.9176,15.8808,15.9176,16800.0
2010-01-25 11:55:00,25.99,25.99,25.96,25.96,20000.0,15.9176,15.9176,15.8992,15.8992,20000.0
2010-01-25 12:00:00,25.96,25.98,25.95,25.98,21600.0,15.8992,15.9114,15.8931,15.9114,21600.0
2010-01-25 12:05:00,25.98,25.99,25.93,25.93,22600.0,15.9114,15.9176,15.8808,15.8808,22600.0
2010-01-25 12:10:00,25.93,25.95,25.93,25.93,18000.0,15.8808,15.8931,15.8808,15.8808,18000.0
2010-01-25 12:15:00,25.93,25.93,25.89,25.9,33400.0,15.8808,15.8808,15.8563,15.8624,33400.0
2010-01-25 12:20:00,25.9,25.93,25.9,25.92,21800.0,15.8624,15.8808,15.8624,15.8747,21800.0
2010-01-25 12:25:00,25.92,25.93,25.9,25.9,44800.0,15.8747,15.8808,15.8624,15.8624,44800.0
2010-01-25 12:30:00,25.9,25.92,25.89,25.89,21400.0,15.8624,15.8747,15.8563,15.8563,21400.0
2010-01-25 12:35:00,25.9,25.92,25.89,25.91,14000.0,15.8624,15.8747,15.8563,15.8686,14000.0
2010-01-25 12:40:00,25.9,25.93,25.9,25.93,19800.0,15.8624,15.8808,15.8624,15.8808,19800.0
2010-01-25 12:45:00,25.93,25.97,25.91,25.96,30600.0,15.8808,15.9053,15.8686,15.8992,30600.0
2010-01-25 12:50:00,25.96,25.96,25.93,25.94,11800.0,15.8992,15.8992,15.8808,15.8869,11800.0
2010-01-25 12:55:00,25.95,25.96,25.93,25.93,13000.0,15.8931,15.8992,15.8808,15.8808,13000.0
2010-01-25 13:00:00,25.93,25.97,25.93,25.96,17400.0,15.8808,15.9053,15.8808,15.8992,17400.0
2010-01-25 13:05:00,25.96,25.96,25.92,25.94,18200.0,15.8992,15.8992,15.8747,15.8869,18200.0
2010-01-25 13:10:00,25.93,25.93,25.91,25.93,17000.0,15.8808,15.8808,15.8686,15.8808,17000.0
2010-01-25 13:15:00,25.92,25.93,25.91,25.92,18400.0,15.8747,15.8808,15.8686,15.8747,18400.0
2010-01-25 13:20:00,25.92,25.96,25.92,25.96,24600.0,15.8747,15.8992,15.8747,15.8992,24600.0
2010-01-25 13:25:00,25.96,25.98,25.93,25.94,21200.0,15.8992,15.9114,15.8808,15.8869,21200.0
2010-01-25 13:30:00,25.95,25.96,25.9,25.9,22600.0,15.8931,15.8992,15.8624,15.8624,22600.0
2010-01-25 13:35:00,25.9,25.93,25.9,25.93,27800.0,15.8624,15.8808,15.8624,15.8808,27800.0
2010-01-25 13:40:00,25.93,25.95,25.91,25.94,13800.0,15.8808,15.8931,15.8686,15.8869,13800.0
2010-01-25 13:45:00,25.95,25.95,25.91,25.93,16200.0,15.8931,15.8931,15.8686,15.8808,16200.0
2010-01-25 13:50:00,25.93,25.95,25.92,25.93,20600.0,15.8808,15.8931,15.8747,15.8808,20600.0
2010-01-25 13:55:00,25.94,25.96,25.93,25.94,13600.0,15.8869,15.8992,15.8808,15.8869,13600.0
2010-01-25 14:00:00,25.94,25.98,25.94,25.95,15200.0,15.8869,15.9114,15.8869,15.8931,15200.0
2010-01-25 14:05:00,25.96,25.96,25.91,25.91,94400.0,15.8992,15.8992,15.8686,15.8686,94400.0
2010-01-25 14:10:00,25.91,25.94,25.91,25.94,11000.0,15.8686,15.8869,15.8686,15.8869,11000.0
2010-01-25 14:15:00,25.95,25.96,25.93,25.95,19000.0,15.8931,15.8992,15.8808,15.8931,19000.0
2010-01-25 14:20:00,25.95,25.98,25.95,25.97,13400.0,15.8931,15.9114,15.8931,15.9053,13400.0
2010-01-25 14:25:00,25.97,25.98,25.95,25.97,29200.0,15.9053,15.9114,15.8931,15.9053,29200.0
2010-01-25 14:30:00,25.96,25.97,25.92,25.93,32800.0,15.8992,15.9053,15.8747,15.8808,32800.0
2010-01-25 14:35:00,25.92,25.93,25.89,25.89,17000.0,15.8747,15.8808,15.8563,15.8563,17000.0
2010-01-25 14:40:00,25.89,25.92,25.88,25.92,18800.0,15.8563,15.8747,15.8502,15.8747,18800.0
2010-01-25 14:45:00,25.92,25.93,25.92,25.92,13800.0,15.8747,15.8808,15.8747,15.8747,13800.0
2010-01-25 14:50:00,25.92,25.96,25.92,25.96,15600.0,15.8747,15.8992,15.8747,15.8992,15600.0
2010-01-25 14:55:00,25.96,25.96,25.95,25.96,12800.0,15.8992,15.8992,15.8931,15.8992,12800.0
2010-01-25 15:00:00,25.96,25.97,25.93,25.93,38000.0,15.8992,15.9053,15.8808,15.8808,38000.0
2010-01-25 15:05:00,25.94,25.96,25.93,25.93,33400.0,15.8869,15.8992,15.8808,15.8808,33400.0
2010-01-25 15:10:00,25.93,25.95,25.92,25.92,49400.0,15.8808,15.8931,15.8747,15.8747,49400.0
2010-01-25 15:15:00,25.92,25.93,25.91,25.93,41400.0,15.8747,15.8808,15.8686,15.8808,41400.0
2010-01-25 15:20:00,25.93,25.95,25.92,25.93,49000.0,15.8808,15.8931,15.8747,15.8808,49000.0
2010-01-25 15:25:00,25.92,25.92,25.9,25.91,78600.0,15.8747,15.8747,15.8624,15.8686,78600.0
2010-01-25 15:30:00,25.91,25.92,25.9,25.91,114200.0,15.8686,15.8747,15.8624,15.8686,114200.0
2010-01-25 15:35:00,25.91,25.91,25.9,25.9,101400.0,15.8686,15.8686,15.8624,15.8624,101400.0
2010-01-25 15:40:00,25.9,25.9,25.81,25.82,72000.0,15.8624,15.8624,15.8073,15.8135,72000.0
2010-01-25 15:45:00,25.81,25.81,25.78,25.79,133400.0,15.8073,15.8073,15.789,15.7951,133400.0
2010-01-25 15:50:00,25.79,25.81,25.78,25.8,141200.0,15.7951,15.8073,15.789,15.8012,141200.0
2010-01-25 15:55:00,25.8,25.82,25.78,25.81,213000.0,15.8012,15.8135,15.789,15.8073,213000.0
2010-01-26 09:30:00,25.73,25.8,25.53,25.57,70000.0,15.7583,15.8012,15.6358,15.6603,70000.0
2010-01-26 09:35:00,25.57,25.64,25.55,25.55,35200.0,15.6603,15.7032,15.6481,15.6481,35200.0
2010-01-26 09:40:00,25.57,25.58,25.5,25.53,38000.0,15.6603,15.6665,15.6175,15.6358,38000.0
2010-01-26 09:45:00,25.54,25.58,25.34,25.39,145400.0,15.642,15.6665,15.5195,15.5501,145400.0
2010-01-26 09:50:00,25.39,25.53,25.37,25.46,48800.0,15.5501,15.6358,15.5378,15.593,48800.0
2010-01-26 09:55:00,25.47,25.56,25.44,25.53,33800.0,15.5991,15.6542,15.5807,15.6358,33800.0
2010-01-26 10:00:00,25.57,25.57,25.46,25.54,114400.0,15.6603,15.6603,15.593,15.642,114400.0
2010-01-26 10:05:00,25.52,25.62,25.5,25.57,32800.0,15.6297,15.691,15.6175,15.6603,32800.0
2010-01-26 10:10:00,25.57,25.59,25.54,25.56,41600.0,15.6603,15.6726,15.642,15.6542,41600.0
2010-01-26 10:15:00,25.55,25.59,25.55,25.58,17400.0,15.6481,15.6726,15.6481,15.6665,17400.0
2010-01-26 10:20:00,25.56,25.59,25.56,25.57,28600.0,15.6542,15.6726,15.6542,15.6603,28600.0
2010-01-26 10:25:00,25.57,25.58,25.55,25.55,39000.0,15.6603,15.6665,15.6481,15.6481,39000.0
2010-01-26 10:30:00,25.55,25.55,25.51,25.53,43400.0,15.6481,15.6481,15.6236,15.6358,43400.0
2010-01-26 10:35:00,25.54,25.54,25.52,25.53,63800.0,15.642,15.642,15.6297,15.6358,63800.0
2010-01-26 10:40:00,25.53,25.53,25.5,25.51,27600.0,15.6358,15.6358,15.6175,15.6236,27600.0
2010-01-26 10:45:00,25.52,25.52,25.45,25.47,49800.0,15.6297,15.6297,15.5868,15.5991,49800.0
2010-01-26 10:50:00,25.47,25.48,25.41,25.41,27400.0,15.5991,15.6052,15.5623,15.5623,27400.0
2010-01-26 10:55:00,25.41,25.45,25.4,25.45,23000.0,15.5623,15.5868,15.5562,15.5868,23000.0
2010-01-26 11:00:00,25.45,25.48,25.45,25.48,19800.0,15.5868,15.6052,15.5868,15.6052,19800.0
2010-01-26 11:05:00,25.48,25.5,25.46,25.5,23800.0,15.6052,15.6175,15.593,15.6175,23800.0
2010-01-26 11:10:00,25.5,25.54,25.5,25.52,49800.0,15.6175,15.642,15.6175,15.6297,49800.0
2010-01-26 11:15:00,25.52,25.56,25.5,25.54,53200.0,15.6297,15.6542,15.6175,15.642,53200.0
2010-01-26 11:20:00,25.53,25.58,25.53,25.57,52200.0,15.6358,15.6665,15.6358,15.6603,52200.0
2010-01-26 11:25:00,25.57,25.57,25.5,25.52,20200.0,15.6603,15.6603,15.6175,15.6297,20200.0
2010-01-26 11:30:00,25.52,25.55,25.5,25.55,19200.0,15.6297,15.6481,15.6175,15.6481,19200.0
2010-01-26 11:35:00,25.54,25.6,25.52,25.6,28800.0,15.642,15.6787,15.6297,15.6787,28800.0
2010-01-26 11:40:00,25.59,25.6,25.55,25.56,82200.0,15.6726,15.6787,15.6481,15.6542,82200.0
2010-01-26 11:45:00,25.56,25.59,25.56,25.59,82000.0,15.6542,15.6726,15.6542,15.6726,82000.0
2010-01-26 11:50:00,25.6,25.68,25.59,25.68,32200.0,15.6787,15.7277,15.6726,15.7277,32200.0
2010-01-26 11:55:00,25.68,25.68,25.66,25.68,23800.0,15.7277,15.7277,15.7155,15.7277,23800.0
2010-01-26 12:00:00,25.68,25.72,25.67,25.67,32200.0,15.7277,15.7522,15.7216,15.7216,32200.0
2010-01-26 12:05:00,25.67,25.7,25.66,25.67,57600.0,15.7216,15.74,15.7155,15.7216,57600.0
2010-01-26 12:10:00,25.68,25.68,25.64,25.67,17000.0,15.7277,15.7277,15.7032,15.7216,17000.0
2010-01-26 12:15:00,25.67,25.7,25.67,25.7,13400.0,15.7216,15.74,15.7216,15.74,13400.0
2010-01-26 12:20:00,25.7,25.74,25.68,25.74,66600.0,15.74,15.7645,15.7277,15.7645,66600.0
2010-01-26 12:25:00,25.74,25.77,25.73,25.76,37000.0,15.7645,15.7828,15.7583,15.7767,37000.0
2010-01-26 12:30:00,25.76,25.79,25.75,25.77,45800.0,15.7767,15.7951,15.7706,15.7828,45800.0
2010-01-26 12:35:00,25.77,25.8,25.77,25.8,18200.0,15.7828,15.8012,15.7828,15.8012,18200.0
2010-01-26 12:40:00,25.79,25.8,25.77,25.78,26800.0,15.7951,15.8012,15.7828,15.789,26800.0
2010-01-26 12:45:00,25.78,25.8,25.78,25.79,16200.0,15.789,15.8012,15.789,15.7951,16200.0
2010-01-26 12:50:00,25.78,25.83,25.78,25.81,44400.0,15.789,15.8196,15.789,15.8073,44400.0
2010-01-26 12:55:00,25.81,25.85,25.81,25.85,37400.0,15.8073,15.8318,15.8073,15.8318,37400.0
2010-01-26 13:00:00,25.85,25.85,25.8,25.83,57400.0,15.8318,15.8318,15.8012,15.8196,57400.0
2010-01-26 13:05:00,25.83,25.84,25.83,25.83,6800.0,15.8196,15.8257,15.8196,15.8196,6800.0
2010-01-26 13:10:00,25.83,25.84,25.82,25.82,11600.0,15.8196,15.8257,15.8135,15.8135,11600.0
2010-01-26 13:15:00,25.81,25.82,25.79,25.8,32000.0,15.8073,15.8135,15.7951,15.8012,32000.0
2010-01-26 13:20:00,25.79,25.8,25.77,25.78,31800.0,15.7951,15.8012,15.7828,15.789,31800.0
2010-01-26 13:25:00,25.78,25.78,25.75,25.77,36800.0,15.789,15.789,15.7706,15.7828,36800.0
2010-01-26 13:30:00,25.78,25.78,25.71,25.75,44600.0,15.789,15.789,15.7461,15.7706,44600.0
2010-01-26 13:35:00,25.74,25.76,25.74,25.76,12400.0,15.7645,15.7767,15.7645,15.7767,12400.0
2010-01-26 13:40:00,25.75,25.77,25.73,25.74,21800.0,15.7706,15.7828,15.7583,15.7645,21800.0
2010-01-26 13:45:00,25.74,25.78,25.74,25.77,17800.0,15.7645,15.789,15.7645,15.7828,17800.0
2010-01-26 13:50:00,25.77,25.79,25.77,25.78,12600.0,15.7828,15.7951,15.7828,15.789,12600.0
2010-01-26 13:55:00,25.78,25.8,25.78,25.79,9400.0,15.789,15.8012,15.789,15.7951,9400.0
2010-01-26 14:00:00,25.8,25.82,25.79,25.8,23600.0,15.8012,15.8135,15.7951,15.8012,23600.0
2010-01-26 14:05:00,25.8,25.81,25.79,25.81,12400.0,15.8012,15.8073,15.7951,15.8073,12400.0
2010-01-26 14:10:00,25.82,25.83,25.81,25.81,22800.0,15.8135,15.8196,15.8073,15.8073,22800.0
2010-01-26 14:15:00,25.82,25.84,25.8,25.81,26200.0,15.8135,15.8257,15.8012,15.8073,26200.0
2010-01-26 14:20:00,25.8,25.83,25.79,25.82,17800.0,15.8012,15.8196,15.7951,15.8135,17800.0
2010-01-26 14:25:00,25.82,25.83,25.81,25.81,27600.0,15.8135,15.8196,15.8073,15.8073,27600.0
2010-01-26 14:30:00,25.82,25.82,25.79,25.82,13600.0,15.8135,15.8135,15.7951,15.8135,13600.0
2010-01-26 14:35:00,25.81,25.83,25.8,25.81,22800.0,15.8073,15.8196,15.8012,15.8073,22800.0
2010-01-26 14:40:00,25.8,25.83,25.8,25.83,24400.0,15.8012,15.8196,15.8012,15.8196,24400.0
2010-01-26 14:45:00,25.83,25.85,25.83,25.85,24800.0,15.8196,15.8318,15.8196,15.8318,24800.0
2010-01-26 14:50:00,25.85,25.86,25.83,25.83,34200.0,15.8318,15.8379,15.8196,15.8196,34200.0
2010-01-26 14:55:00,25.83,25.86,25.83,25.84,22400.0,15.8196,15.8379,15.8196,15.8257,22400.0
2010-01-26 15:00:00,25.84,25.84,25.82,25.83,30600.0,15.8257,15.8257,15.8135,15.8196,30600.0
2010-01-26 15:05:00,25.83,25.84,25.81,25.81,34800.0,15.8196,15.8257,15.8073,15.8073,34800.0
2010-01-26 15:10:00,25.81,25.82,25.8,25.81,63600.0,15.8073,15.8135,15.8012,15.8073,63600.0
2010-01-26 15:15:00,25.8,25.82,25.79,25.82,59800.0,15.8012,15.8135,15.7951,15.8135,59800.0
2010-01-26 15:20:00,25.82,25.83,25.79,25.79,44600.0,15.8135,15.8196,15.7951,15.7951,44600.0
2010-01-26 15:25:00,25.79,25.84,25.79,25.83,57200.0,15.7951,15.8257,15.7951,15.8196,57200.0
2010-01-26 15:30:00,25.83,25.84,25.75,25.75,117600.0,15.8196,15.8257,15.7706,15.7706,117600.0
2010-01-26 15:35:00,25.75,25.8,25.75,25.8,45200.0,15.7706,15.8012,15.7706,15.8012,45200.0
2010-01-26 15:40:00,25.8,25.8,25.7,25.73,166200.0,15.8012,15.8012,15.74,15.7583,166200.0
2010-01-26 15:45:00,25.73,25.77,25.72,25.76,70000.0,15.7583,15.7828,15.7522,15.7767,70000.0
2010-01-26 15:50:00,25.75,25.78,25.71,25.78,64200.0,15.7706,15.789,15.7461,15.789,64200.0
2010-01-26 15:55:00,25.78,25.78,25.73,25.73,113200.0,15.789,15.789,15.7583,15.7583,113200.0
2010-01-27 09:30:00,25.63,25.68,25.55,25.59,42200.0,15.6971,15.7277,15.6481,15.6726,42200.0
2010-01-27 09:35:00,25.57,25.66,25.55,25.56,38400.0,15.6603,15.7155,15.6481,15.6542,38400.0
2010-01-27 09:40:00,25.59,25.59,25.5,25.55,41800.0,15.6726,15.6726,15.6175,15.6481,41800.0
2010-01-27 09:45:00,25.55,25.55,25.5,25.5,80400.0,15.6481,15.6481,15.6175,15.6175,80400.0
2010-01-27 09:50:00,25.5,25.51,25.44,25.47,42200.0,15.6175,15.6236,15.5807,15.5991,42200.0
2010-01-27 09:55:00,25.48,25.48,25.41,25.43,35400.0,15.6052,15.6052,15.5623,15.5746,35400.0
2010-01-27 10:00:00,25.42,25.47,25.39,25.46,64800.0,15.5685,15.5991,15.5501,15.593,64800.0
2010-01-27 10:05:00,25.46,25.48,25.39,25.43,39600.0,15.593,15.6052,15.5501,15.5746,39600.0
2010-01-27 10:10:00,25.43,25.43,25.38,25.43,25200.0,15.5746,15.5746,15.544,15.5746,25200.0
2010-01-27 10:15:00,25.44,25.46,25.38,25.43,39600.0,15.5807,15.593,15.544,15.5746,39600.0
2010-01-27 10:20:00,25.43,25.45,25.43,25.44,40200.0,15.5746,15.5868,15.5746,15.5807,40200.0
2010-01-27 10:25:00,25.44,25.47,25.43,25.45,51200.0,15.5807,15.5991,15.5746,15.5868,51200.0
2010-01-27 10:30:00,25.45,25.46,25.43,25.45,57600.0,15.5868,15.593,15.5746,15.5868,57600.0
2010-01-27 10:35:00,25.44,25.45,25.39,25.42,35000.0,15.5807,15.5868,15.5501,15.5685,35000.0
2010-01-27 10:40:00,25.42,25.46,25.39,25.46,24000.0,15.5685,15.593,15.5501,15.593,24000.0
2010-01-27 10:45:00,25.46,25.46,25.39,25.39,16800.0,15.593,15.593,15.5501,15.5501,16800.0
2010-01-27 10:50:00,25.39,25.41,25.38,25.4,21400.0,15.5501,15.5623,15.544,15.5562,21400.0
2010-01-27 10:55:00,25.41,25.49,25.4,25.48,33400.0,15.5623,15.6113,15.5562,15.6052,33400.0
2010-01-27 11:00:00,25.48,25.52,25.48,25.5,38600.0,15.6052,15.6297,15.6052,15.6175,38600.0
2010-01-27 11:05:00,25.51,25.56,25.5,25.55,49800.0,15.6236,15.6542,15.6175,15.6481,49800.0
2010-01-27 11:10:00,25.55,25.59,25.55,25.55,45400.0,15.6481,15.6726,15.6481,15.6481,45400.0
2010-01-27 11:15:00,25.55,25.55,25.47,25.53,46200.0,15.6481,15.6481,15.5991,15.6358,46200.0
2010-01-27 11:20:00,25.54,25.55,25.46,25.48,52800.0,15.642,15.6481,15.593,15.6052,52800.0
2010-01-27 11:25:00,25.48,25.53,25.47,25.51,23400.0,15.6052,15.6358,15.5991,15.6236,23400.0
2010-01-27 11:30:00,25.5,25.5,25.46,25.47,27200.0,15.6175,15.6175,15.593,15.5991,27200.0
2010-01-27 11:35:00,25.47,25.49,25.46,25.49,41200.0,15.5991,15.6113,15.593,15.6113,41200.0
2010-01-27 11:40:00,25.49,25.54,25.49,25.53,19600.0,15.6113,15.642,15.6113,15.6358,19600.0
2010-01-27 11:45:00,25.52,25.52,25.49,25.5,34000.0,15.6297,15.6297,15.6113,15.6175,34000.0
2010-01-27 11:50:00,25.5,25.55,25.5,25.53,26200.0,15.6175,15.6481,15.6175,15.6358,26200.0
2010-01-27 11:55:00,25.53,25.55,25.5,25.52,31600.0,15.6358,15.6481,15.6175,15.6297,31600.0
2010-01-27 12:00:00,25.52,25.52,25.49,25.5,12400.0,15.6297,15.6297,15.6113,15.6175,12400.0
2010-01-27 12:05:00,25.5,25.5,25.48,25.48,18600.0,15.6175,15.6175,15.6052,15.6052,18600.0
2010-01-27 12:10:00,25.48,25.49,25.45,25.47,14600.0,15.6052,15.6113,15.5868,15.5991,14600.0
2010-01-27 12:15:00,25.47,25.47,25.43,25.44,12800.0,15.5991,15.5991,15.5746,15.5807,12800.0
2010-01-27 12:20:00,25.45,25.46,25.43,25.45,15000.0,15.5868,15.593,15.5746,15.5868,15000.0
2010-01-27 12:25:00,25.45,25.45,25.42,25.43,22800.0,15.5868,15.5868,15.5685,15.5746,22800.0
2010-01-27 12:30:00,25.42,25.43,25.4,25.43,16800.0,15.5685,15.5746,15.5562,15.5746,16800.0
2010-01-27 12:35:00,25.42,25.43,25.4,25.4,17800.0,15.5685,15.5746,15.5562,15.5562,17800.0
2010-01-27 12:40:00,25.4,25.41,25.39,25.4,13200.0,15.5562,15.5623,15.5501,15.5562,13200.0
2010-01-27 12:45:00,25.39,25.39,25.37,25.39,22600.0,15.5501,15.5501,15.5378,15.5501,22600.0
2010-01-27 12:50:00,25.39,25.39,25.36,25.39,19400.0,15.5501,15.5501,15.5317,15.5501,19400.0
2010-01-27 12:55:00,25.4,25.4,25.38,25.4,15400.0,15.5562,15.5562,15.544,15.5562,15400.0
2010-01-27 13:00:00,25.41,25.43,25.4,25.41,24200.0,15.5623,15.5746,15.5562,15.5623,24200.0
2010-01-27 13:05:00,25.42,25.45,25.41,25.45,31000.0,15.5685,15.5868,15.5623,15.5868,31000.0
2010-01-27 13:10:00,25.44,25.46,25.44,25.46,39800.0,15.5807,15.593,15.5807,15.593,39800.0
2010-01-27 13:15:00,25.46,25.47,25.42,25.45,44200.0,15.593,15.5991,15.5685,15.5868,44200.0
2010-01-27 13:20:00,25.44,25.44,25.37,25.39,27600.0,15.5807,15.5807,15.5378,15.5501,27600.0
2010-01-27 13:25:00,25.39,25.4,25.37,25.38,26600.0,15.5501,15.5562,15.5378,15.544,26600.0
2010-01-27 13:30:00,25.38,25.4,25.36,25.4,17200.0,15.544,15.5562,15.5317,15.5562,17200.0
2010-01-27 13:35:00,25.39,25.4,25.37,25.39,15000.0,15.5501,15.5562,15.5378,15.5501,15000.0
2010-01-27 13:40:00,25.38,25.39,25.36,25.37,27000.0,15.544,15.5501,15.5317,15.5378,27000.0
2010-01-27 13:45:00,25.38,25.39,25.38,25.39,19000.0,15.544,15.5501,15.544,15.5501,19000.0
2010-01-27 13:50:00,25.4,25.4,25.38,25.4,29200.0,15.5562,15.5562,15.544,15.5562,29200.0
2010-01-27 13:55:00,25.4,25.43,25.39,25.43,19200.0,15.5562,15.5746,15.5501,15.5746,19200.0
2010-01-27 14:00:00,25.42,25.43,25.36,25.36,39000.0,15.5685,15.5746,15.5317,15.5317,39000.0
2010-01-27 14:05:00,25.36,25.4,25.35,25.35,38600.0,15.5317,15.5562,15.5256,15.5256,38600.0
2010-01-27 14:10:00,25.36,25.43,25.36,25.43,18800.0,15.5317,15.5746,15.5317,15.5746,18800.0
2010-01-27 14:15:00,25.43,25.43,25.21,25.36,66600.0,15.5746,15.5746,15.4399,15.5317,66600.0
2010-01-27 14:20:00,25.36,25.44,25.35,25.36,43400.0,15.5317,15.5807,15.5256,15.5317,43400.0
2010-01-27 14:25:00,25.35,25.43,25.32,25.38,38800.0,15.5256,15.5746,15.5072,15.544,38800.0
2010-01-27 14:30:00,25.36,25.41,25.36,25.39,24600.0,15.5317,15.5623,15.5317,15.5501,24600.0
2010-01-27 14:35:00,25.39,25.5,25.39,25.47,49600.0,15.5501,15.6175,15.5501,15.5991,49600.0
2010-01-27 14:40:00,25.47,25.54,25.46,25.47,87600.0,15.5991,15.642,15.593,15.5991,87600.0
2010-01-27 14:45:00,25.46,25.49,25.43,25.46,52800.0,15.593,15.6113,15.5746,15.593,52800.0
2010-01-27 14:50:00,25.46,25.46,25.41,25.43,21600.0,15.593,15.593,15.5623,15.5746,21600.0
2010-01-27 14:55:00,25.43,25.48,25.39,25.47,37800.0,15.5746,15.6052,15.5501,15.5991,37800.0
2010-01-27 15:00:00,25.47,25.47,25.43,25.43,57600.0,15.5991,15.5991,15.5746,15.5746,57600.0
2010-01-27 15:05:00,25.43,25.44,25.34,25.35,117200.0,15.5746,15.5807,15.5195,15.5256,117200.0
2010-01-27 15:10:00,25.35,25.35,25.29,25.34,65400.0,15.5256,15.5256,15.4889,15.5195,65400.0
2010-01-27 15:15:00,25.35,25.37,25.31,25.34,97000.0,15.5256,15.5378,15.5011,15.5195,97000.0
2010-01-27 15:20:00,25.34,25.39,25.33,25.38,165200.0,15.5195,15.5501,15.5134,15.544,165200.0
2010-01-27 15:25:00,25.39,25.43,25.39,25.43,89200.0,15.5501,15.5746,15.5501,15.5746,89200.0
2010-01-27 15:30:00,25.43,25.5,25.41,25.48,53400.0,15.5746,15.6175,15.5623,15.6052,53400.0
2010-01-27 15:35:00,25.49,25.54,25.45,25.49,58800.0,15.6113,15.642,15.5868,15.6113,58800.0
2010-01-27 15:40:00,25.49,25.53,25.49,25.5,61200.0,15.6113,15.6358,15.6113,15.6175,61200.0
2010-01-27 15:45:00,25.5,25.54,25.49,25.51,73000.0,15.6175,15.642,15.6113,15.6236,73000.0
2010-01-27 15:50:00,25.5,25.53,25.5,25.52,68200.0,15.6175,15.6358,15.6175,15.6297,68200.0
2010-01-27 15:55:00,25.52,25.55,25.5,25.53,116800.0,15.6297,15.6481,15.6175,15.6358,116800.0
2010-01-28 09:30:00,25.57,25.66,25.45,25.46,34000.0,15.6603,15.7155,15.5868,15.593,34000.0
2010-01-28 09:35:00,25.48,25.5,25.34,25.36,13200.0,15.6052,15.6175,15.5195,15.5317,13200.0
2010-01-28 09:40:00,25.38,25.39,25.31,25.38,20000.0,15.544,15.5501,15.5011,15.544,20000.0
2010-01-28 09:45:00,25.38,25.4,25.32,25.32,13200.0,15.544,15.5562,15.5072,15.5072,13200.0
2010-01-28 09:50:00,25.33,25.39,25.33,25.36,21400.0,15.5134,15.5501,15.5134,15.5317,21400.0
2010-01-28 09:55:00,25.36,25.37,25.31,25.37,21000.0,15.5317,15.5378,15.5011,15.5378,21000.0
2010-01-28 10:00:00,25.36,25.36,25.28,25.31,19800.0,15.5317,15.5317,15.4827,15.5011,19800.0
2010-01-28 10:05:00,25.3,25.33,25.26,25.31,27400.0,15.495,15.5134,15.4705,15.5011,27400.0
2010-01-28 10:10:00,25.28,25.33,25.26,25.3,19800.0,15.4827,15.5134,15.4705,15.495,19800.0
2010-01-28 10:15:00,25.3,25.34,25.28,25.33,23600.0,15.495,15.5195,15.4827,15.5134,23600.0
2010-01-28 10:20:00,25.33,25.38,25.31,25.32,16000.0,15.5134,15.544,15.5011,15.5072,16000.0
2010-01-28 10:25:00,25.32,25.38,25.32,25.38,10200.0,15.5072,15.544,15.5072,15.544,10200.0
2010-01-28 10:30:00,25.37,25.41,25.37,25.4,10800.0,15.5378,15.5623,15.5378,15.5562,10800.0
2010-01-28 10:35:00,25.4,25.45,25.4,25.44,19600.0,15.5562,15.5868,15.5562,15.5807,19600.0
2010-01-28 10:40:00,25.44,25.44,25.4,25.41,19400.0,15.5807,15.5807,15.5562,15.5623,19400.0
2010-01-28 10:45:00,25.41,25.43,25.39,25.39,47800.0,15.5623,15.5746,15.5501,15.5501,47800.0
2010-01-28 10:50:00,25.39,25.41,25.39,25.4,21200.0,15.5501,15.5623,15.5501,15.5562,21200.0
2010-01-28 10:55:00,25.39,25.39,25.36,25.36,21000.0,15.5501,15.5501,15.5317,15.5317,21000.0
2010-01-28 11:00:00,25.36,25.38,25.28,25.28,10200.0,15.5317,15.544,15.4827,15.4827,10200.0
2010-01-28 11:05:00,25.28,25.35,25.28,25.33,12800.0,15.4827,15.5256,15.4827,15.5134,12800.0
2010-01-28 11:10:00,25.33,25.38,25.33,25.38,20000.0,15.5134,15.544,15.5134,15.544,20000.0
2010-01-28 11:15:00,25.38,25.38,25.34,25.35,15800.0,15.544,15.544,15.5195,15.5256,15800.0
2010-01-28 11:20:00,25.34,25.34,25.31,25.32,14400.0,15.5195,15.5195,15.5011,15.5072,14400.0
2010-01-28 11:25:00,25.32,25.36,25.31,25.35,14400.0,15.5072,15.5317,15.5011,15.5256,14400.0
2010-01-28 11:30:00,25.34,25.35,25.14,25.16,55400.0,15.5195,15.5256,15.397,15.4092,55400.0
2010-01-28 11:35:00,25.15,25.18,25.14,25.18,38600.0,15.4031,15.4215,15.397,15.4215,38600.0
2010-01-28 11:40:00,25.17,25.18,25.11,25.12,34400.0,15.4154,15.4215,15.3786,15.3847,34400.0
2010-01-28 11:45:00,25.12,25.19,25.1,25.18,47400.0,15.3847,15.4276,15.3725,15.4215,47400.0
2010-01-28 11:50:00,25.16,25.2,25.13,25.19,46000.0,15.4092,15.4337,15.3909,15.4276,46000.0
2010-01-28 11:55:00,25.19,25.23,25.19,25.23,13000.0,15.4276,15.4521,15.4276,15.4521,13000.0
2010-01-28 12:00:00,25.23,25.23,25.2,25.22,46600.0,15.4521,15.4521,15.4337,15.446,46600.0
2010-01-28 12:05:00,25.22,25.25,25.22,25.25,39200.0,15.446,15.4644,15.446,15.4644,39200.0
2010-01-28 12:10:00,25.25,25.34,25.25,25.32,53600.0,15.4644,15.5195,15.4644,15.5072,53600.0
2010-01-28 12:15:00,25.33,25.33,25.28,25.29,47200.0,15.5134,15.5134,15.4827,15.4889,47200.0
2010-01-28 12:20:00,25.29,25.29,25.25,25.28,41200.0,15.4889,15.4889,15.4644,15.4827,41200.0
2010-01-28 12:25:00,25.28,25.32,25.28,25.29,39000.0,15.4827,15.5072,15.4827,15.4889,39000.0
2010-01-28 12:30:00,25.29,25.32,25.28,25.32,36200.0,15.4889,15.5072,15.4827,15.5072,36200.0
2010-01-28 12:35:00,25.31,25.32,25.3,25.32,18200.0,15.5011,15.5072,15.495,15.5072,18200.0
2010-01-28 12:40:00,25.33,25.34,25.32,25.32,31000.0,15.5134,15.5195,15.5072,15.5072,31000.0
2010-01-28 12:45:00,25.33,25.36,25.32,25.36,27200.0,15.5134,15.5317,15.5072,15.5317,27200.0
2010-01-28 12:50:00,25.36,25.41,25.36,25.41,20800.0,15.5317,15.5623,15.5317,15.5623,20800.0
2010-01-28 12:55:00,25.4,25.47,25.4,25.47,43600.0,15.5562,15.5991,15.5562,15.5991,43600.0
2010-01-28 13:00:00,25.47,25.48,25.45,25.47,46800.0,15.5991,15.6052,15.5868,15.5991,46800.0
2010-01-28 13:05:00,25.47,25.52,25.46,25.51,68600.0,15.5991,15.6297,15.593,15.6236,68600.0
2010-01-28 13:10:00,25.5,25.5,25.47,25.47,33200.0,15.6175,15.6175,15.5991,15.5991,33200.0
2010-01-28 13:15:00,25.47,25.48,25.46,25.48,15200.0,15.5991,15.6052,15.593,15.6052,15200.0
2010-01-28 13:20:00,25.48,25.48,25.47,25.47,31800.0,15.6052,15.6052,15.5991,15.5991,31800.0
2010-01-28 13:25:00,25.48,25.49,25.45,25.49,15600.0,15.6052,15.6113,15.5868,15.6113,15600.0
2010-01-28 13:30:00,25.48,25.49,25.47,25.47,9800.0,15.6052,15.6113,15.5991,15.5991,9800.0
2010-01-28 13:35:00,25.47,25.47,25.45,25.45,11400.0,15.5991,15.5991,15.5868,15.5868,11400.0
2010-01-28 13:40:00,25.45,25.5,25.45,25.5,20000.0,15.5868,15.6175,15.5868,15.6175,20000.0
2010-01-28 13:45:00,25.5,25.53,25.5,25.52,29200.0,15.6175,15.6358,15.6175,15.6297,29200.0
2010-01-28 13:50:00,25.52,25.55,25.51,25.54,21000.0,15.6297,15.6481,15.6236,15.642,21000.0
2010-01-28 13:55:00,25.53,25.53,25.49,25.49,14400.0,15.6358,15.6358,15.6113,15.6113,14400.0
2010-01-28 14:00:00,25.49,25.5,25.48,25.48,29000.0,15.6113,15.6175,15.6052,15.6052,29000.0
2010-01-28 14:05:00,25.49,25.5,25.47,25.5,26800.0,15.6113,15.6175,15.5991,15.6175,26800.0
2010-01-28 14:10:00,25.5,25.5,25.43,25.47,30600.0,15.6175,15.6175,15.5746,15.5991,30600.0
2010-01-28 14:15:00,25.47,25.47,25.39,25.42,48400.0,15.5991,15.5991,15.5501,15.5685,48400.0
2010-01-28 14:20:00,25.42,25.44,25.41,25.44,17200.0,15.5685,15.5807,15.5623,15.5807,17200.0
2010-01-28 14:25:00,25.45,25.48,25.45,25.48,34600.0,15.5868,15.6052,15.5868,15.6052,34600.0
2010-01-28 14:30:00,25.48,25.48,25.47,25.48,27000.0,15.6052,15.6052,15.5991,15.6052,27000.0
2010-01-28 14:35:00,25.48,25.49,25.39,25.41,74800.0,15.6052,15.6113,15.5501,15.5623,74800.0
2010-01-28 14:40:00,25.41,25.46,25.41,25.42,33800.0,15.5623,15.593,15.5623,15.5685,33800.0
2010-01-28 14:45:00,25.42,25.45,25.41,25.45,22200.0,15.5685,15.5868,15.5623,15.5868,22200.0
2010-01-28 14:50:00,25.45,25.47,25.43,25.43,30200.0,15.5868,15.5991,15.5746,15.5746,30200.0
2010-01-28 14:55:00,25.43,25.47,25.43,25.43,26200.0,15.5746,15.5991,15.5746,15.5746,26200.0
2010-01-28 15:00:00,25.43,25.43,25.41,25.43,19400.0,15.5746,15.5746,15.5623,15.5746,19400.0
2010-01-28 15:05:00,25.43,25.47,25.43,25.46,35800.0,15.5746,15.5991,15.5746,15.593,35800.0
2010-01-28 15:10:00,25.46,25.47,25.41,25.42,64400.0,15.593,15.5991,15.5623,15.5685,64400.0
2010-01-28 15:15:00,25.42,25.44,25.42,25.44,27600.0,15.5685,15.5807,15.5685,15.5807,27600.0
2010-01-28 15:20:00,25.44,25.49,25.44,25.49,42200.0,15.5807,15.6113,15.5807,15.6113,42200.0
2010-01-28 15:25:00,25.5,25.5,25.46,25.48,44000.0,15.6175,15.6175,15.593,15.6052,44000.0
2010-01-28 15:30:00,25.48,25.52,25.48,25.51,85200.0,15.6052,15.6297,15.6052,15.6236,85200.0
2010-01-28 15:35:00,25.51,25.54,25.48,25.54,61400.0,15.6236,15.642,15.6052,15.642,61400.0
2010-01-28 15:40:00,25.54,25.56,25.49,25.52,157600.0,15.642,15.6542,15.6113,15.6297,157600.0
2010-01-28 15:45:00,25.51,25.51,25.43,25.43,160000.0,15.6236,15.6236,15.5746,15.5746,160000.0
2010-01-28 15:50:00,25.43,25.45,25.41,25.41,98200.0,15.5746,15.5868,15.5623,15.5623,98200.0
2010-01-28 15:55:00,25.4,25.43,25.39,25.41,128800.0,15.5562,15.5746,15.5501,15.5623,128800.0
2010-01-29 09:30:00,25.44,25.45,25.27,25.27,71200.0,15.5807,15.5868,15.4766,15.4766,71200.0
2010-01-29 09:35:00,25.25,25.3,25.19,25.26,26800.0,15.4644,15.495,15.4276,15.4705,26800.0
2010-01-29 09:40:00,25.23,25.37,25.17,25.29,68800.0,15.4521,15.5378,15.4154,15.4889,68800.0
2010-01-29 09:45:00,25.3,25.41,25.27,25.3,60800.0,15.495,15.5623,15.4766,15.495,60800.0
2010-01-29 09:50:00,25.3,25.4,25.29,25.35,30800.0,15.495,15.5562,15.4889,15.5256,30800.0
2010-01-29 09:55:00,25.36,25.39,25.29,25.32,51200.0,15.5317,15.5501,15.4889,15.5072,51200.0
2010-01-29 10:00:00,25.33,25.36,25.32,25.32,76200.0,15.5134,15.5317,15.5072,15.5072,76200.0
2010-01-29 10:05:00,25.32,25.4,25.32,25.35,31600.0,15.5072,15.5562,15.5072,15.5256,31600.0
2010-01-29 10:10:00,25.34,25.38,25.32,25.36,32600.0,15.5195,15.544,15.5072,15.5317,32600.0
2010-01-29 10:15:00,25.36,25.43,25.33,25.42,32600.0,15.5317,15.5746,15.5134,15.5685,32600.0
2010-01-29 10:20:00,25.42,25.46,25.39,25.45,45800.0,15.5685,15.593,15.5501,15.5868,45800.0
2010-01-29 10:25:00,25.45,25.45,25.43,25.43,25800.0,15.5868,15.5868,15.5746,15.5746,25800.0
2010-01-29 10:30:00,25.43,25.49,25.43,25.49,35800.0,15.5746,15.6113,15.5746,15.6113,35800.0
2010-01-29 10:35:00,25.49,25.51,25.49,25.5,76400.0,15.6113,15.6236,15.6113,15.6175,76400.0
2010-01-29 10:40:00,25.5,25.5,25.45,25.49,97800.0,15.6175,15.6175,15.5868,15.6113,97800.0
2010-01-29 10:45:00,25.48,25.5,25.48,25.5,20600.0,15.6052,15.6175,15.6052,15.6175,20600.0
2010-01-29 10:50:00,25.49,25.5,25.46,25.46,18400.0,15.6113,15.6175,15.593,15.593,18400.0
2010-01-29 10:55:00,25.45,25.46,25.38,25.39,21600.0,15.5868,15.593,15.544,15.5501,21600.0
2010-01-29 11:00:00,25.4,25.41,25.36,25.41,10800.0,15.5562,15.5623,15.5317,15.5623,10800.0
2010-01-29 11:05:00,25.41,25.42,25.38,25.39,19800.0,15.5623,15.5685,15.544,15.5501,19800.0
2010-01-29 11:10:00,25.39,25.42,25.36,25.4,10000.0,15.5501,15.5685,15.5317,15.5562,10000.0
2010-01-29 11:15:00,25.4,25.42,25.36,25.38,382800.0,15.5562,15.5685,15.5317,15.544,382800.0
2010-01-29 11:20:00,25.39,25.42,25.36,25.41,21000.0,15.5501,15.5685,15.5317,15.5623,21000.0
2010-01-29 11:25:00,25.41,25.42,25.4,25.41,16800.0,15.5623,15.5685,15.5562,15.5623,16800.0
2010-01-29 11:30:00,25.41,25.43,25.36,25.43,85200.0,15.5623,15.5746,15.5317,15.5746,85200.0
2010-01-29 11:35:00,25.43,25.48,25.42,25.46,22600.0,15.5746,15.6052,15.5685,15.593,22600.0
2010-01-29 11:40:00,25.43,25.44,25.42,25.43,18800.0,15.5746,15.5807,15.5685,15.5746,18800.0
2010-01-29 11:45:00,25.43,25.45,25.43,25.44,36400.0,15.5746,15.5868,15.5746,15.5807,36400.0
2010-01-29 11:50:00,25.44,25.45,25.43,25.44,25400.0,15.5807,15.5868,15.5746,15.5807,25400.0
2010-01-29 11:55:00,25.44,25.45,25.35,25.36,38200.0,15.5807,15.5868,15.5256,15.5317,38200.0
2010-01-29 12:00:00,25.35,25.41,25.33,25.41,80200.0,15.5256,15.5623,15.5134,15.5623,80200.0
2010-01-29 12:05:00,25.41,25.43,25.39,25.43,36400.0,15.5623,15.5746,15.5501,15.5746,36400.0
2010-01-29 12:10:00,25.42,25.43,25.4,25.41,18800.0,15.5685,15.5746,15.5562,15.5623,18800.0
2010-01-29 12:15:00,25.41,25.45,25.39,25.45,22600.0,15.5623,15.5868,15.5501,15.5868,22600.0
2010-01-29 12:20:00,25.45,25.46,25.43,25.45,28400.0,15.5868,15.593,15.5746,15.5868,28400.0
2010-01-29 12:25:00,25.45,25.49,25.45,25.49,22400.0,15.5868,15.6113,15.5868,15.6113,22400.0
2010-01-29 12:30:00,25.49,25.49,25.42,25.46,34200.0,15.6113,15.6113,15.5685,15.593,34200.0
2010-01-29 12:35:00,25.46,25.48,25.45,25.47,35800.0,15.593,15.6052,15.5868,15.5991,35800.0
2010-01-29 12:40:00,25.47,25.47,25.43,25.47,32000.0,15.5991,15.5991,15.5746,15.5991,32000.0
2010-01-29 12:45:00,25.47,25.49,25.46,25.49,28800.0,15.5991,15.6113,15.593,15.6113,28800.0
2010-01-29 12:50:00,25.49,25.54,25.49,25.53,29200.0,15.6113,15.642,15.6113,15.6358,29200.0
2010-01-29 12:55:00,25.53,25.56,25.53,25.56,20200.0,15.6358,15.6542,15.6358,15.6542,20200.0
2010-01-29 13:00:00,25.56,25.56,25.51,25.51,31000.0,15.6542,15.6542,15.6236,15.6236,31000.0
2010-01-29 13:05:00,25.52,25.55,25.5,25.53,113200.0,15.6297,15.6481,15.6175,15.6358,113200.0
2010-01-29 13:10:00,25.52,25.53,25.51,25.51,192800.0,15.6297,15.6358,15.6236,15.6236,192800.0
2010-01-29 13:15:00,25.5,25.54,25.5,25.54,17200.0,15.6175,15.642,15.6175,15.642,17200.0
2010-01-29 13:20:00,25.54,25.56,25.54,25.56,18000.0,15.642,15.6542,15.642,15.6542,18000.0
2010-01-29 13:25:00,25.56,25.57,25.55,25.56,21800.0,15.6542,15.6603,15.6481,15.6542,21800.0
2010-01-29 13:30:00,25.56,25.56,25.49,25.49,111800.0,15.6542,15.6542,15.6113,15.6113,111800.0
2010-01-29 13:35:00,25.49,25.5,25.47,25.47,19000.0,15.6113,15.6175,15.5991,15.5991,19000.0
2010-01-29 13:40:00,25.46,25.46,25.41,25.46,37800.0,15.593,15.593,15.5623,15.593,37800.0
2010-01-29 13:45:00,25.45,25.46,25.44,25.45,14600.0,15.5868,15.593,15.5807,15.5868,14600.0
2010-01-29 13:50:00,25.46,25.46,25.42,25.42,21400.0,15.593,15.593,15.5685,15.5685,21400.0
2010-01-29 13:55:00,25.41,25.43,25.4,25.43,20200.0,15.5623,15.5746,15.5562,15.5746,20200.0
2010-01-29 14:00:00,25.43,25.45,25.42,25.45,20800.0,15.5746,15.5868,15.5685,15.5868,20800.0
2010-01-29 14:05:00,25.45,25.46,25.43,25.45,31400.0,15.5868,15.593,15.5746,15.5868,31400.0
2010-01-29 14:10:00,25.45,25.5,25.45,25.5,38400.0,15.5868,15.6175,15.5868,15.6175,38400.0
2010-01-29 14:15:00,25.5,25.5,25.47,25.47,15000.0,15.6175,15.6175,15.5991,15.5991,15000.0
2010-01-29 14:20:00,25.47,25.48,25.45,25.48,23000.0,15.5991,15.6052,15.5868,15.6052,23000.0
2010-01-29 14:25:00,25.48,25.49,25.45,25.45,58000.0,15.6052,15.6113,15.5868,15.5868,58000.0
2010-01-29 14:30:00,25.46,25.47,25.42,25.43,46600.0,15.593,15.5991,15.5685,15.5746,46600.0
2010-01-29 14:35:00,25.43,25.48,25.43,25.46,33600.0,15.5746,15.6052,15.5746,15.593,33600.0
2010-01-29 14:40:00,25.47,25.49,25.46,25.48,20400.0,15.5991,15.6113,15.593,15.6052,20400.0
2010-01-29 14:45:00,25.48,25.48,25.45,25.45,25600.0,15.6052,15.6052,15.5868,15.5868,25600.0
2010-01-29 14:50:00,25.45,25.47,25.43,25.46,22400.0,15.5868,15.5991,15.5746,15.593,22400.0
2010-01-29 14:55:00,25.46,25.48,25.42,25.48,36000.0,15.593,15.6052,15.5685,15.6052,36000.0
2010-01-29 15:00:00,25.48,25.48,25.43,25.44,38400.0,15.6052,15.6052,15.5746,15.5807,38400.0
2010-01-29 15:05:00,25.44,25.44,25.42,25.43,52800.0,15.5807,15.5807,15.5685,15.5746,52800.0
2010-01-29 15:10:00,25.42,25.46,25.41,25.41,193200.0,15.5685,15.593,15.5623,15.5623,193200.0
2010-01-29 15:15:00,25.41,25.47,25.4,25.46,49600.0,15.5623,15.5991,15.5562,15.593,49600.0
2010-01-29 15:20:00,25.45,25.46,25.39,25.4,52000.0,15.5868,15.593,15.5501,15.5562,52000.0
2010-01-29 15:25:00,25.4,25.42,25.37,25.38,49200.0,15.5562,15.5685,15.5378,15.544,49200.0
2010-01-29 15:30:00,25.38,25.38,25.31,25.37,119200.0,15.544,15.544,15.5011,15.5378,119200.0
2010-01-29 15:35:00,25.37,25.42,25.37,25.42,88000.0,15.5378,15.5685,15.5378,15.5685,88000.0
2010-01-29 15:40:00,25.41,25.42,25.37,25.41,157000.0,15.5623,15.5685,15.5378,15.5623,157000.0
2010-01-29 15:45:00,25.42,25.42,25.38,25.39,101000.0,15.5685,15.5685,15.544,15.5501,101000.0
2010-01-29 15:50:00,25.39,25.48,25.35,25.46,184400.0,15.5501,15.6052,15.5256,15.593,184400.0
2010-01-29 15:55:00,25.46,25.46,25.35,25.35,204800.0,15.593,15.593,15.5256,15.5256,204800.0
2010-02-01 09:30:00,25.47,25.52,25.23,25.41,88200.0,15.5991,15.6297,15.4521,15.5623,88200.0
2010-02-01 09:35:00,25.38,25.42,25.28,25.32,49400.0,15.544,15.5685,15.4827,15.5072,49400.0
2010-02-01 09:40:00,25.32,25.32,25.19,25.21,44200.0,15.5072,15.5072,15.4276,15.4399,44200.0
2010-02-01 09:45:00,25.23,25.32,25.21,25.29,68400.0,15.4521,15.5072,15.4399,15.4889,68400.0
2010-02-01 09:50:00,25.29,25.29,25.25,25.29,76800.0,15.4889,15.4889,15.4644,15.4889,76800.0
2010-02-01 09:55:00,25.29,25.34,25.29,25.33,88200.0,15.4889,15.5195,15.4889,15.5134,88200.0
2010-02-01 10:00:00,25.34,25.41,25.27,25.33,153400.0,15.5195,15.5623,15.4766,15.5134,153400.0
2010-02-01 10:05:00,25.34,25.43,25.28,25.43,57200.0,15.5195,15.5746,15.4827,15.5746,57200.0
2010-02-01 10:10:00,25.44,25.46,25.4,25.43,26400.0,15.5807,15.593,15.5562,15.5746,26400.0
2010-02-01 10:15:00,25.44,25.47,25.37,25.39,51000.0,15.5807,15.5991,15.5378,15.5501,51000.0
2010-02-01 10:20:00,25.39,25.43,25.39,25.43,39200.0,15.5501,15.5746,15.5501,15.5746,39200.0
2010-02-01 10:25:00,25.41,25.46,25.36,25.36,58000.0,15.5623,15.593,15.5317,15.5317,58000.0
2010-02-01 10:30:00,25.37,25.38,25.34,25.35,34800.0,15.5378,15.544,15.5195,15.5256,34800.0
2010-02-01 10:35:00,25.35,25.42,25.35,25.41,44200.0,15.5256,15.5685,15.5256,15.5623,44200.0
2010-02-01 10:40:00,25.4,25.44,25.4,25.41,32000.0,15.5562,15.5807,15.5562,15.5623,32000.0
2010-02-01 10:45:00,25.42,25.42,25.4,25.41,13200.0,15.5685,15.5685,15.5562,15.5623,13200.0
2010-02-01 10:50:00,25.4,25.41,25.38,25.41,30200.0,15.5562,15.5623,15.544,15.5623,30200.0
2010-02-01 10:55:00,25.41,25.41,25.35,25.36,34200.0,15.5623,15.5623,15.5256,15.5317,34200.0
2010-02-01 11:00:00,25.36,25.36,25.32,25.36,41000.0,15.5317,15.5317,15.5072,15.5317,41000.0
2010-02-01 11:05:00,25.36,25.41,25.35,25.4,21000.0,15.5317,15.5623,15.5256,15.5562,21000.0
2010-02-01 11:10:00,25.39,25.4,25.38,25.39,16000.0,15.5501,15.5562,15.544,15.5501,16000.0
2010-02-01 11:15:00,25.4,25.46,25.4,25.46,37800.0,15.5562,15.593,15.5562,15.593,37800.0
2010-02-01 11:20:00,25.46,25.49,25.45,25.46,26200.0,15.593,15.6113,15.5868,15.593,26200.0
2010-02-01 11:25:00,25.46,25.52,25.46,25.51,64600.0,15.593,15.6297,15.593,15.6236,64600.0
2010-02-01 11:30:00,25.52,25.54,25.5,25.54,27000.0,15.6297,15.642,15.6175,15.642,27000.0
2010-02-01 11:35:00,25.54,25.54,25.52,25.53,15800.0,15.642,15.642,15.6297,15.6358,15800.0
2010-02-01 11:40:00,25.52,25.55,25.52,25.54,23000.0,15.6297,15.6481,15.6297,15.642,23000.0
2010-02-01 11:45:00,25.55,25.55,25.53,25.53,13200.0,15.6481,15.6481,15.6358,15.6358,13200.0
2010-02-01 11:50:00,25.53,25.55,25.53,25.53,28400.0,15.6358,15.6481,15.6358,15.6358,28400.0
2010-02-01 11:55:00,25.53,25.53,25.5,25.5,29400.0,15.6358,15.6358,15.6175,15.6175,29400.0
2010-02-01 12:00:00,25.5,25.55,25.5,25.54,40200.0,15.6175,15.6481,15.6175,15.642,40200.0
2010-02-01 12:05:00,25.55,25.58,25.55,25.58,53200.0,15.6481,15.6665,15.6481,15.6665,53200.0
2010-02-01 12:10:00,25.58,25.61,25.58,25.6,84000.0,15.6665,15.6848,15.6665,15.6787,84000.0
2010-02-01 12:15:00,25.6,25.63,25.59,25.63,44000.0,15.6787,15.6971,15.6726,15.6971,44000.0
2010-02-01 12:20:00,25.62,25.65,25.61,25.62,46400.0,15.691,15.7093,15.6848,15.691,46400.0
2010-02-01 12:25:00,25.63,25.64,25.61,25.62,22200.0,15.6971,15.7032,15.6848,15.691,22200.0
2010-02-01 12:30:00,25.62,25.62,25.6,25.61,33200.0,15.691,15.691,15.6787,15.6848,33200.0
2010-02-01 12:35:00,25.61,25.61,25.58,25.58,18600.0,15.6848,15.6848,15.6665,15.6665,18600.0
2010-02-01 12:40:00,25.58,25.61,25.58,25.61,21600.0,15.6665,15.6848,15.6665,15.6848,21600.0
2010-02-01 12:45:00,25.63,25.63,25.59,25.61,31200.0,15.6971,15.6971,15.6726,15.6848,31200.0
2010-02-01 12:50:00,25.61,25.65,25.6,25.62,78400.0,15.6848,15.7093,15.6787,15.691,78400.0
2010-02-01 12:55:00,25.61,25.62,25.6,25.61,18600.0,15.6848,15.691,15.6787,15.6848,18600.0
2010-02-01 13:00:00,25.61,25.61,25.59,25.6,30800.0,15.6848,15.6848,15.6726,15.6787,30800.0
2010-02-01 13:05:00,25.6,25.64,25.6,25.63,38000.0,15.6787,15.7032,15.6787,15.6971,38000.0
2010-02-01 13:10:00,25.62,25.63,25.61,25.61,17600.0,15.691,15.6971,15.6848,15.6848,17600.0
2010-02-01 13:15:00,25.61,25.61,25.6,25.61,19600.0,15.6848,15.6848,15.6787,15.6848,19600.0
2010-02-01 13:20:00,25.61,25.61,25.59,25.6,16400.0,15.6848,15.6848,15.6726,15.6787,16400.0
2010-02-01 13:25:00,25.61,25.64,25.6,25.63,19200.0,15.6848,15.7032,15.6787,15.6971,19200.0
2010-02-01 13:30:00,25.64,25.65,25.63,25.63,30400.0,15.7032,15.7093,15.6971,15.6971,30400.0
2010-02-01 13:35:00,25.63,25.63,25.61,25.62,18000.0,15.6971,15.6971,15.6848,15.691,18000.0
2010-02-01 13:40:00,25.62,25.63,25.61,25.61,35200.0,15.691,15.6971,15.6848,15.6848,35200.0
2010-02-01 13:45:00,25.62,25.64,25.61,25.63,44200.0,15.691,15.7032,15.6848,15.6971,44200.0
2010-02-01 13:50:00,25.64,25.64,25.6,25.61,48200.0,15.7032,15.7032,15.6787,15.6848,48200.0
2010-02-01 13:55:00,25.61,25.63,25.58,25.58,50600.0,15.6848,15.6971,15.6665,15.6665,50600.0
2010-02-01 14:00:00,25.58,25.58,25.56,25.56,27600.0,15.6665,15.6665,15.6542,15.6542,27600.0
2010-02-01 14:05:00,25.55,25.56,25.55,25.56,21800.0,15.6481,15.6542,15.6481,15.6542,21800.0
2010-02-01 14:10:00,25.56,25.56,25.55,25.55,25600.0,15.6542,15.6542,15.6481,15.6481,25600.0
2010-02-01 14:15:00,25.55,25.56,25.53,25.55,45400.0,15.6481,15.6542,15.6358,15.6481,45400.0
2010-02-01 14:20:00,25.56,25.58,25.55,25.57,21600.0,15.6542,15.6665,15.6481,15.6603,21600.0
2010-02-01 14:25:00,25.57,25.6,25.56,25.6,26000.0,15.6603,15.6787,15.6542,15.6787,26000.0
2010-02-01 14:30:00,25.6,25.6,25.58,25.58,35200.0,15.6787,15.6787,15.6665,15.6665,35200.0
2010-02-01 14:35:00,25.58,25.6,25.58,25.6,36000.0,15.6665,15.6787,15.6665,15.6787,36000.0
2010-02-01 14:40:00,25.6,25.61,25.59,25.61,37400.0,15.6787,15.6848,15.6726,15.6848,37400.0
2010-02-01 14:45:00,25.61,25.64,25.59,25.6,33800.0,15.6848,15.7032,15.6726,15.6787,33800.0
2010-02-01 14:50:00,25.6,25.61,25.6,25.6,42000.0,15.6787,15.6848,15.6787,15.6787,42000.0
2010-02-01 14:55:00,25.6,25.61,25.6,25.6,28400.0,15.6787,15.6848,15.6787,15.6787,28400.0
2010-02-01 15:00:00,25.6,25.61,25.55,25.56,76000.0,15.6787,15.6848,15.6481,15.6542,76000.0
2010-02-01 15:05:00,25.56,25.57,25.56,25.57,40600.0,15.6542,15.6603,15.6542,15.6603,40600.0
2010-02-01 15:10:00,25.58,25.59,25.57,25.59,45800.0,15.6665,15.6726,15.6603,15.6726,45800.0
2010-02-01 15:15:00,25.59,25.6,25.58,25.59,38000.0,15.6726,15.6787,15.6665,15.6726,38000.0
2010-02-01 15:20:00,25.6,25.62,25.6,25.61,65000.0,15.6787,15.691,15.6787,15.6848,65000.0
2010-02-01 15:25:00,25.61,25.64,25.61,25.64,54800.0,15.6848,15.7032,15.6848,15.7032,54800.0
2010-02-01 15:30:00,25.64,25.64,25.62,25.63,114800.0,15.7032,15.7032,15.691,15.6971,114800.0
2010-02-01 15:35:00,25.63,25.64,25.6,25.61,82400.0,15.6971,15.7032,15.6787,15.6848,82400.0
2010-02-01 15:40:00,25.61,25.65,25.61,25.64,142400.0,15.6848,15.7093,15.6848,15.7032,142400.0
2010-02-01 15:45:00,25.64,25.64,25.59,25.59,101000.0,15.7032,15.7032,15.6726,15.6726,101000.0
2010-02-01 15:50:00,25.59,25.61,25.59,25.6,130800.0,15.6726,15.6848,15.6726,15.6787,130800.0
2010-02-01 15:55:00,25.6,25.63,25.6,25.61,190000.0,15.6787,15.6971,15.6787,15.6848,190000.0
2010-02-02 09:30:00,25.67,25.67,25.5,25.52,36600.0,15.7216,15.7216,15.6175,15.6297,36600.0
2010-02-02 09:35:00,25.5,25.53,25.47,25.49,21400.0,15.6175,15.6358,15.5991,15.6113,21400.0
2010-02-02 09:40:00,25.48,25.54,25.41,25.47,65200.0,15.6052,15.642,15.5623,15.5991,65200.0
2010-02-02 09:45:00,25.47,25.49,25.43,25.48,46000.0,15.5991,15.6113,15.5746,15.6052,46000.0
2010-02-02 09:50:00,25.47,25.49,25.44,25.46,31400.0,15.5991,15.6113,15.5807,15.593,31400.0
2010-02-02 09:55:00,25.46,25.47,25.41,25.41,59000.0,15.593,15.5991,15.5623,15.5623,59000.0
2010-02-02 10:00:00,25.43,25.46,25.41,25.42,35600.0,15.5746,15.593,15.5623,15.5685,35600.0
2010-02-02 10:05:00,25.42,25.45,25.38,25.44,49000.0,15.5685,15.5868,15.544,15.5807,49000.0
2010-02-02 10:10:00,25.43,25.45,25.4,25.43,43200.0,15.5746,15.5868,15.5562,15.5746,43200.0
2010-02-02 10:15:00,25.45,25.53,25.45,25.49,14400.0,15.5868,15.6358,15.5868,15.6113,14400.0
2010-02-02 10:20:00,25.49,25.55,25.49,25.55,10600.0,15.6113,15.6481,15.6113,15.6481,10600.0
2010-02-02 10:25:00,25.56,25.57,25.54,25.55,40000.0,15.6542,15.6603,15.642,15.6481,40000.0
2010-02-02 10:30:00,25.55,25.56,25.53,25.53,134000.0,15.6481,15.6542,15.6358,15.6358,134000.0
2010-02-02 10:35:00,25.53,25.59,25.53,25.57,41800.0,15.6358,15.6726,15.6358,15.6603,41800.0
2010-02-02 10:40:00,25.58,25.62,25.58,25.62,35600.0,15.6665,15.691,15.6665,15.691,35600.0
2010-02-02 10:45:00,25.62,25.67,25.62,25.66,53400.0,15.691,15.7216,15.691,15.7155,53400.0
2010-02-02 10:50:00,25.67,25.73,25.67,25.73,69800.0,15.7216,15.7583,15.7216,15.7583,69800.0
2010-02-02 10:55:00,25.73,25.77,25.72,25.77,48800.0,15.7583,15.7828,15.7522,15.7828,48800.0
2010-02-02 11:00:00,25.77,25.77,25.68,25.68,27000.0,15.7828,15.7828,15.7277,15.7277,27000.0
2010-02-02 11:05:00,25.68,25.7,25.64,25.7,52200.0,15.7277,15.74,15.7032,15.74,52200.0
2010-02-02 11:10:00,25.69,25.69,25.65,25.66,14400.0,15.7338,15.7338,15.7093,15.7155,14400.0
2010-02-02 11:15:00,25.67,25.68,25.66,25.66,22000.0,15.7216,15.7277,15.7155,15.7155,22000.0
2010-02-02 11:20:00,25.66,25.67,25.63,25.66,23800.0,15.7155,15.7216,15.6971,15.7155,23800.0
2010-02-02 11:25:00,25.67,25.69,25.67,25.69,11200.0,15.7216,15.7338,15.7216,15.7338,11200.0
2010-02-02 11:30:00,25.68,25.69,25.63,25.63,46400.0,15.7277,15.7338,15.6971,15.6971,46400.0
2010-02-02 11:35:00,25.64,25.68,25.64,25.65,25200.0,15.7032,15.7277,15.7032,15.7093,25200.0
2010-02-02 11:40:00,25.65,25.67,25.63,25.63,15400.0,15.7093,15.7216,15.6971,15.6971,15400.0
2010-02-02 11:45:00,25.63,25.65,25.6,25.65,13000.0,15.6971,15.7093,15.6787,15.7093,13000.0
2010-02-02 11:50:00,25.66,25.66,25.61,25.61,12600.0,15.7155,15.7155,15.6848,15.6848,12600.0
2010-02-02 11:55:00,25.61,25.65,25.61,25.65,17000.0,15.6848,15.7093,15.6848,15.7093,17000.0
2010-02-02 12:00:00,25.64,25.66,25.61,25.66,26400.0,15.7032,15.7155,15.6848,15.7155,26400.0
2010-02-02 12:05:00,25.66,25.67,25.64,25.64,41800.0,15.7155,15.7216,15.7032,15.7032,41800.0
2010-02-02 12:10:00,25.64,25.66,25.64,25.65,14000.0,15.7032,15.7155,15.7032,15.7093,14000.0
2010-02-02 12:15:00,25.65,25.65,25.62,25.64,20400.0,15.7093,15.7093,15.691,15.7032,20400.0
2010-02-02 12:20:00,25.64,25.69,25.64,25.68,33400.0,15.7032,15.7338,15.7032,15.7277,33400.0
2010-02-02 12:25:00,25.68,25.73,25.68,25.73,21000.0,15.7277,15.7583,15.7277,15.7583,21000.0
2010-02-02 12:30:00,25.72,25.72,25.7,25.71,11000.0,15.7522,15.7522,15.74,15.7461,11000.0
2010-02-02 12:35:00,25.71,25.71,25.65,25.68,43400.0,15.7461,15.7461,15.7093,15.7277,43400.0
2010-02-02 12:40:00,25.68,25.68,25.66,25.66,18800.0,15.7277,15.7277,15.7155,15.7155,18800.0
2010-02-02 12:45:00,25.66,25.68,25.64,25.68,18200.0,15.7155,15.7277,15.7032,15.7277,18200.0
2010-02-02 12:50:00,25.68,25.68,25.66,25.66,16200.0,15.7277,15.7277,15.7155,15.7155,16200.0
2010-02-02 12:55:00,25.66,25.68,25.66,25.68,27200.0,15.7155,15.7277,15.7155,15.7277,27200.0
2010-02-02 13:00:00,25.68,25.69,25.62,25.62,15800.0,15.7277,15.7338,15.691,15.691,15800.0
2010-02-02 13:05:00,25.63,25.65,25.61,25.61,24400.0,15.6971,15.7093,15.6848,15.6848,24400.0
2010-02-02 13:10:00,25.61,25.64,25.58,25.64,33600.0,15.6848,15.7032,15.6665,15.7032,33600.0
2010-02-02 13:15:00,25.64,25.67,25.64,25.67,8000.0,15.7032,15.7216,15.7032,15.7216,8000.0
2010-02-02 13:20:00,25.67,25.71,25.67,25.71,12200.0,15.7216,15.7461,15.7216,15.7461,12200.0
2010-02-02 13:25:00,25.71,25.74,25.71,25.74,12600.0,15.7461,15.7645,15.7461,15.7645,12600.0
2010-02-02 13:30:00,25.75,25.75,25.72,25.73,26200.0,15.7706,15.7706,15.7522,15.7583,26200.0
2010-02-02 13:35:00,25.73,25.77,25.72,25.77,35000.0,15.7583,15.7828,15.7522,15.7828,35000.0
2010-02-02 13:40:00,25.77,25.78,25.73,25.74,43200.0,15.7828,15.789,15.7583,15.7645,43200.0
2010-02-02 13:45:00,25.74,25.75,25.74,25.75,14800.0,15.7645,15.7706,15.7645,15.7706,14800.0
2010-02-02 13:50:00,25.74,25.75,25.73,25.73,27000.0,15.7645,15.7706,15.7583,15.7583,27000.0
2010-02-02 13:55:00,25.73,25.73,25.71,25.71,26000.0,15.7583,15.7583,15.7461,15.7461,26000.0
2010-02-02 14:00:00,25.71,25.74,25.71,25.74,10200.0,15.7461,15.7645,15.7461,15.7645,10200.0
2010-02-02 14:05:00,25.73,25.74,25.7,25.7,22800.0,15.7583,15.7645,15.74,15.74,22800.0
2010-02-02 14:10:00,25.71,25.71,25.69,25.7,23600.0,15.7461,15.7461,15.7338,15.74,23600.0
2010-02-02 14:15:00,25.7,25.7,25.66,25.68,43400.0,15.74,15.74,15.7155,15.7277,43400.0
2010-02-02 14:20:00,25.68,25.72,25.68,25.72,9200.0,15.7277,15.7522,15.7277,15.7522,9200.0
2010-02-02 14:25:00,25.72,25.73,25.71,25.71,21400.0,15.7522,15.7583,15.7461,15.7461,21400.0
2010-02-02 14:30:00,25.71,25.71,25.7,25.7,27800.0,15.7461,15.7461,15.74,15.74,27800.0
2010-02-02 14:35:00,25.71,25.71,25.7,25.71,41200.0,15.7461,15.7461,15.74,15.7461,41200.0
2010-02-02 14:40:00,25.7,25.72,25.68,25.68,49000.0,15.74,15.7522,15.7277,15.7277,49000.0
2010-02-02 14:45:00,25.68,25.7,25.66,25.69,38000.0,15.7277,15.74,15.7155,15.7338,38000.0
2010-02-02 14:50:00,25.68,25.71,25.68,25.71,49400.0,15.7277,15.7461,15.7277,15.7461,49400.0
2010-02-02 14:55:00,25.71,25.73,25.7,25.73,43800.0,15.7461,15.7583,15.74,15.7583,43800.0
2010-02-02 15:00:00,25.72,25.73,25.7,25.71,61200.0,15.7522,15.7583,15.74,15.7461,61200.0
2010-02-02 15:05:00,25.72,25.73,25.71,25.73,26400.0,15.7522,15.7583,15.7461,15.7583,26400.0
2010-02-02 15:10:00,25.73,25.75,25.71,25.74,63200.0,15.7583,15.7706,15.7461,15.7645,63200.0
2010-02-02 15:15:00,25.74,25.75,25.71,25.74,79000.0,15.7645,15.7706,15.7461,15.7645,79000.0
2010-02-02 15:20:00,25.75,25.75,25.71,25.71,30800.0,15.7706,15.7706,15.7461,15.7461,30800.0
2010-02-02 15:25:00,25.72,25.72,25.68,25.7,35600.0,15.7522,15.7522,15.7277,15.74,35600.0
2010-02-02 15:30:00,25.7,25.72,25.7,25.72,56200.0,15.74,15.7522,15.74,15.7522,56200.0
2010-02-02 15:35:00,25.72,25.74,25.69,25.73,38400.0,15.7522,15.7645,15.7338,15.7583,38400.0
2010-02-02 15:40:00,25.73,25.74,25.7,25.73,97800.0,15.7583,15.7645,15.74,15.7583,97800.0
2010-02-02 15:45:00,25.73,25.73,25.68,25.72,186600.0,15.7583,15.7583,15.7277,15.7522,186600.0
2010-02-02 15:50:00,25.72,25.73,25.7,25.73,74000.0,15.7522,15.7583,15.74,15.7583,74000.0
2010-02-02 15:55:00,25.73,25.74,25.72,25.74,117000.0,15.7583,15.7645,15.7522,15.7645,117000.0
2010-02-03 09:30:00,25.67,25.67,25.51,25.55,28600.0,15.7216,15.7216,15.6236,15.6481,28600.0
2010-02-03 09:35:00,25.56,25.67,25.55,25.61,17200.0,15.6542,15.7216,15.6481,15.6848,17200.0
2010-02-03 09:40:00,25.63,25.66,25.59,25.62,21600.0,15.6971,15.7155,15.6726,15.691,21600.0
2010-02-03 09:45:00,25.63,25.66,25.63,25.63,16800.0,15.6971,15.7155,15.6971,15.6971,16800.0
2010-02-03 09:50:00,25.63,25.63,25.57,25.59,22200.0,15.6971,15.6971,15.6603,15.6726,22200.0
2010-02-03 09:55:00,25.58,25.59,25.54,25.55,12200.0,15.6665,15.6726,15.642,15.6481,12200.0
2010-02-03 10:00:00,25.55,25.59,25.52,25.58,22400.0,15.6481,15.6726,15.6297,15.6665,22400.0
2010-02-03 10:05:00,25.57,25.58,25.5,25.52,37400.0,15.6603,15.6665,15.6175,15.6297,37400.0
2010-02-03 10:10:00,25.53,25.53,25.46,25.48,23600.0,15.6358,15.6358,15.593,15.6052,23600.0
2010-02-03 10:15:00,25.49,25.49,25.44,25.45,15600.0,15.6113,15.6113,15.5807,15.5868,15600.0
2010-02-03 10:20:00,25.44,25.48,25.43,25.45,35800.0,15.5807,15.6052,15.5746,15.5868,35800.0
2010-02-03 10:25:00,25.44,25.45,25.37,25.4,13800.0,15.5807,15.5868,15.5378,15.5562,13800.0
2010-02-03 10:30:00,25.4,25.42,25.36,25.41,20400.0,15.5562,15.5685,15.5317,15.5623,20400.0
2010-02-03 10:35:00,25.41,25.43,25.38,25.43,22200.0,15.5623,15.5746,15.544,15.5746,22200.0
2010-02-03 10:40:00,25.43,25.48,25.43,25.48,8200.0,15.5746,15.6052,15.5746,15.6052,8200.0
2010-02-03 10:45:00,25.48,25.5,25.43,25.5,8800.0,15.6052,15.6175,15.5746,15.6175,8800.0
2010-02-03 10:50:00,25.49,25.5,25.47,25.48,10600.0,15.6113,15.6175,15.5991,15.6052,10600.0
2010-02-03 10:55:00,25.48,25.49,25.47,25.47,10200.0,15.6052,15.6113,15.5991,15.5991,10200.0
2010-02-03 11:00:00,25.48,25.48,25.43,25.43,12200.0,15.6052,15.6052,15.5746,15.5746,12200.0
2010-02-03 11:05:00,25.44,25.49,25.44,25.49,10800.0,15.5807,15.6113,15.5807,15.6113,10800.0
2010-02-03 11:10:00,25.48,25.5,25.48,25.49,7800.0,15.6052,15.6175,15.6052,15.6113,7800.0
2010-02-03 11:15:00,25.48,25.49,25.46,25.47,6200.0,15.6052,15.6113,15.593,15.5991,6200.0
2010-02-03 11:20:00,25.46,25.48,25.45,25.48,13200.0,15.593,15.6052,15.5868,15.6052,13200.0
2010-02-03 11:25:00,25.47,25.47,25.43,25.45,10200.0,15.5991,15.5991,15.5746,15.5868,10200.0
2010-02-03 11:30:00,25.45,25.47,25.43,25.44,8800.0,15.5868,15.5991,15.5746,15.5807,8800.0
2010-02-03 11:35:00,25.43,25.43,25.42,25.42,4200.0,15.5746,15.5746,15.5685,15.5685,4200.0
2010-02-03 11:40:00,25.42,25.42,25.37,25.41,18600.0,15.5685,15.5685,15.5378,15.5623,18600.0
2010-02-03 11:45:00,25.41,25.43,25.4,25.42,10200.0,15.5623,15.5746,15.5562,15.5685,10200.0
2010-02-03 11:50:00,25.42,25.43,25.39,25.43,14200.0,15.5685,15.5746,15.5501,15.5746,14200.0
2010-02-03 11:55:00,25.42,25.43,25.39,25.4,8800.0,15.5685,15.5746,15.5501,15.5562,8800.0
2010-02-03 12:00:00,25.39,25.43,25.39,25.43,6800.0,15.5501,15.5746,15.5501,15.5746,6800.0
2010-02-03 12:05:00,25.43,25.43,25.41,25.43,7200.0,15.5746,15.5746,15.5623,15.5746,7200.0
2010-02-03 12:10:00,25.43,25.44,25.42,25.43,11000.0,15.5746,15.5807,15.5685,15.5746,11000.0
2010-02-03 12:15:00,25.43,25.44,25.42,25.43,6600.0,15.5746,15.5807,15.5685,15.5746,6600.0
2010-02-03 12:20:00,25.43,25.44,25.42,25.44,4400.0,15.5746,15.5807,15.5685,15.5807,4400.0
2010-02-03 12:25:00,25.43,25.43,25.41,25.41,18600.0,15.5746,15.5746,15.5623,15.5623,18600.0
2010-02-03 12:30:00,25.41,25.44,25.41,25.43,6000.0,15.5623,15.5807,15.5623,15.5746,6000.0
2010-02-03 12:35:00,25.44,25.47,25.43,25.46,17800.0,15.5807,15.5991,15.5746,15.593,17800.0
2010-02-03 12:40:00,25.46,25.47,25.43,25.43,18400.0,15.593,15.5991,15.5746,15.5746,18400.0
2010-02-03 12:45:00,25.43,25.43,25.4,25.41,10400.0,15.5746,15.5746,15.5562,15.5623,10400.0
2010-02-03 12:50:00,25.41,25.42,25.39,25.41,8600.0,15.5623,15.5685,15.5501,15.5623,8600.0
2010-02-03 12:55:00,25.42,25.43,25.41,25.42,8000.0,15.5685,15.5746,15.5623,15.5685,8000.0
2010-02-03 13:00:00,25.43,25.43,25.42,25.43,9400.0,15.5746,15.5746,15.5685,15.5746,9400.0
2010-02-03 13:05:00,25.43,25.49,25.43,25.49,18600.0,15.5746,15.6113,15.5746,15.6113,18600.0
2010-02-03 13:10:00,25.5,25.5,25.48,25.48,18200.0,15.6175,15.6175,15.6052,15.6052,18200.0
2010-02-03 13:15:00,25.49,25.5,25.47,25.5,11000.0,15.6113,15.6175,15.5991,15.6175,11000.0
2010-02-03 13:20:00,25.49,25.5,25.47,25.47,11400.0,15.6113,15.6175,15.5991,15.5991,11400.0
2010-02-03 13:25:00,25.48,25.48,25.46,25.47,9000.0,15.6052,15.6052,15.593,15.5991,9000.0
2010-02-03 13:30:00,25.47,25.48,25.47,25.48,6200.0,15.5991,15.6052,15.5991,15.6052,6200.0
2010-02-03 13:35:00,25.48,25.49,25.47,25.48,14200.0,15.6052,15.6113,15.5991,15.6052,14200.0
2010-02-03 13:40:00,25.47,25.47,25.45,25.45,22200.0,15.5991,15.5991,15.5868,15.5868,22200.0
2010-02-03 13:45:00,25.45,25.45,25.42,25.42,13600.0,15.5868,15.5868,15.5685,15.5685,13600.0
2010-02-03 13:50:00,25.42,25.42,25.38,25.39,24000.0,15.5685,15.5685,15.544,15.5501,24000.0
2010-02-03 13:55:00,25.39,25.41,25.39,25.4,11600.0,15.5501,15.5623,15.5501,15.5562,11600.0
2010-02-03 14:00:00,25.4,25.41,25.37,25.39,26800.0,15.5562,15.5623,15.5378,15.5501,26800.0
2010-02-03 14:05:00,25.39,25.42,25.39,25.41,17400.0,15.5501,15.5685,15.5501,15.5623,17400.0
2010-02-03 14:10:00,25.41,25.43,25.41,25.43,11600.0,15.5623,15.5746,15.5623,15.5746,11600.0
2010-02-03 14:15:00,25.43,25.45,25.43,25.43,16000.0,15.5746,15.5868,15.5746,15.5746,16000.0
2010-02-03 14:20:00,25.43,25.43,25.42,25.43,16000.0,15.5746,15.5746,15.5685,15.5746,16000.0
2010-02-03 14:25:00,25.42,25.43,25.41,25.43,32200.0,15.5685,15.5746,15.5623,15.5746,32200.0
2010-02-03 14:30:00,25.43,25.46,25.43,25.45,33400.0,15.5746,15.593,15.5746,15.5868,33400.0
2010-02-03 14:35:00,25.44,25.45,25.39,25.4,11200.0,15.5807,15.5868,15.5501,15.5562,11200.0
2010-02-03 14:40:00,25.4,25.41,25.37,25.4,15200.0,15.5562,15.5623,15.5378,15.5562,15200.0
2010-02-03 14:45:00,25.4,25.43,25.4,25.41,10200.0,15.5562,15.5746,15.5562,15.5623,10200.0
2010-02-03 14:50:00,25.41,25.43,25.4,25.43,15200.0,15.5623,15.5746,15.5562,15.5746,15200.0
2010-02-03 14:55:00,25.43,25.45,25.43,25.43,11400.0,15.5746,15.5868,15.5746,15.5746,11400.0
2010-02-03 15:00:00,25.43,25.46,25.43,25.45,25600.0,15.5746,15.593,15.5746,15.5868,25600.0
2010-02-03 15:05:00,25.45,25.46,25.42,25.42,32000.0,15.5868,15.593,15.5685,15.5685,32000.0
2010-02-03 15:10:00,25.42,25.43,25.4,25.42,19800.0,15.5685,15.5746,15.5562,15.5685,19800.0
2010-02-03 15:15:00,25.42,25.43,25.39,25.4,17800.0,15.5685,15.5746,15.5501,15.5562,17800.0
2010-02-03 15:20:00,25.39,25.41,25.38,25.38,28400.0,15.5501,15.5623,15.544,15.544,28400.0
2010-02-03 15:25:00,25.38,25.42,25.37,25.42,12000.0,15.544,15.5685,15.5378,15.5685,12000.0
2010-02-03 15:30:00,25.42,25.45,25.41,25.45,32000.0,15.5685,15.5868,15.5623,15.5868,32000.0
2010-02-03 15:35:00,25.45,25.46,25.43,25.46,27000.0,15.5868,15.593,15.5746,15.593,27000.0
2010-02-03 15:40:00,25.46,25.5,25.46,25.47,39800.0,15.593,15.6175,15.593,15.5991,39800.0
2010-02-03 15:45:00,25.48,25.49,25.45,25.47,55600.0,15.6052,15.6113,15.5868,15.5991,55600.0
2010-02-03 15:50:00,25.47,25.47,25.44,25.47,76200.0,15.5991,15.5991,15.5807,15.5991,76200.0
2010-02-03 15:55:00,25.46,25.47,25.42,25.42,77400.0,15.593,15.5991,15.5685,15.5685,77400.0
2010-02-04 09:30:00,25.3,25.32,25.17,25.25,72000.0,15.495,15.5072,15.4154,15.4644,72000.0
2010-02-04 09:35:00,25.24,25.28,25.23,25.28,39600.0,15.4582,15.4827,15.4521,15.4827,39600.0
2010-02-04 09:40:00,25.27,25.3,25.23,25.24,41200.0,15.4766,15.495,15.4521,15.4582,41200.0
2010-02-04 09:45:00,25.21,25.21,25.15,25.2,36000.0,15.4399,15.4399,15.4031,15.4337,36000.0
2010-02-04 09:50:00,25.21,25.24,25.14,25.15,48200.0,15.4399,15.4582,15.397,15.4031,48200.0
2010-02-04 09:55:00,25.14,25.19,25.14,25.15,38600.0,15.397,15.4276,15.397,15.4031,38600.0
2010-02-04 10:00:00,25.16,25.24,25.16,25.21,35600.0,15.4092,15.4582,15.4092,15.4399,35600.0
2010-02-04 10:05:00,25.21,25.22,25.18,25.18,32800.0,15.4399,15.446,15.4215,15.4215,32800.0
2010-02-04 10:10:00,25.18,25.18,25.05,25.09,38600.0,15.4215,15.4215,15.3419,15.3664,38600.0
2010-02-04 10:15:00,25.08,25.08,25.02,25.08,29000.0,15.3602,15.3602,15.3235,15.3602,29000.0
2010-02-04 10:20:00,25.07,25.1,25.03,25.04,35800.0,15.3541,15.3725,15.3296,15.3357,35800.0
2010-02-04 10:25:00,25.05,25.09,25.02,25.06,34800.0,15.3419,15.3664,15.3235,15.348,34800.0
2010-02-04 10:30:00,25.06,25.09,25.03,25.05,25400.0,15.348,15.3664,15.3296,15.3419,25400.0
2010-02-04 10:35:00,25.04,25.04,25.0,25.01,21800.0,15.3357,15.3357,15.3112,15.3174,21800.0
2010-02-04 10:40:00,25.0,25.04,24.99,25.03,19800.0,15.3112,15.3357,15.3051,15.3296,19800.0
2010-02-04 10:45:00,25.04,25.04,25.02,25.04,4400.0,15.3357,15.3357,15.3235,15.3357,4400.0
2010-02-04 10:50:00,25.04,25.06,25.02,25.02,18400.0,15.3357,15.348,15.3235,15.3235,18400.0
2010-02-04 10:55:00,25.02,25.02,24.94,24.95,24200.0,15.3235,15.3235,15.2745,15.2806,24200.0
2010-02-04 11:00:00,24.95,25.01,24.93,25.0,16800.0,15.2806,15.3174,15.2684,15.3112,16800.0
2010-02-04 11:05:00,25.0,25.07,25.0,25.04,14000.0,15.3112,15.3541,15.3112,15.3357,14000.0
2010-02-04 11:10:00,25.04,25.05,25.0,25.01,24400.0,15.3357,15.3419,15.3112,15.3174,24400.0
2010-02-04 11:15:00,25.02,25.02,24.92,24.96,13200.0,15.3235,15.3235,15.2622,15.2867,13200.0
2010-02-04 11:20:00,24.97,24.99,24.93,24.98,26200.0,15.2929,15.3051,15.2684,15.299,26200.0
2010-02-04 11:25:00,24.98,25.05,24.97,25.05,17800.0,15.299,15.3419,15.2929,15.3419,17800.0
2010-02-04 11:30:00,25.05,25.07,25.02,25.06,22000.0,15.3419,15.3541,15.3235,15.348,22000.0
2010-02-04 11:35:00,25.06,25.08,24.97,24.97,38600.0,15.348,15.3602,15.2929,15.2929,38600.0
2010-02-04 11:40:00,24.98,24.99,24.9,24.96,45200.0,15.299,15.3051,15.25,15.2867,45200.0
2010-02-04 11:45:00,24.96,25.0,24.94,25.0,20400.0,15.2867,15.3112,15.2745,15.3112,20400.0
2010-02-04 11:50:00,25.0,25.05,24.98,25.04,24000.0,15.3112,15.3419,15.299,15.3357,24000.0
2010-02-04 11:55:00,25.05,25.06,25.03,25.03,11600.0,15.3419,15.348,15.3296,15.3296,11600.0
2010-02-04 12:00:00,25.03,25.05,25.01,25.03,21200.0,15.3296,15.3419,15.3174,15.3296,21200.0
2010-02-04 12:05:00,25.03,25.03,24.98,24.98,25400.0,15.3296,15.3296,15.299,15.299,25400.0
2010-02-04 12:10:00,24.99,24.99,24.93,24.95,44600.0,15.3051,15.3051,15.2684,15.2806,44600.0
2010-02-04 12:15:00,24.95,24.97,24.91,24.91,38800.0,15.2806,15.2929,15.2561,15.2561,38800.0
2010-02-04 12:20:00,24.91,24.96,24.9,24.95,31600.0,15.2561,15.2867,15.25,15.2806,31600.0
2010-02-04 12:25:00,24.95,24.98,24.94,24.94,14600.0,15.2806,15.299,15.2745,15.2745,14600.0
2010-02-04 12:30:00,24.94,24.97,24.94,24.97,8400.0,15.2745,15.2929,15.2745,15.2929,8400.0
2010-02-04 12:35:00,24.97,24.98,24.96,24.96,12200.0,15.2929,15.299,15.2867,15.2867,12200.0
2010-02-04 12:40:00,24.96,24.99,24.92,24.97,47800.0,15.2867,15.3051,15.2622,15.2929,47800.0
2010-02-04 12:45:00,24.97,24.98,24.9,24.92,23400.0,15.2929,15.299,15.25,15.2622,23400.0
2010-02-04 12:50:00,24.91,24.96,24.91,24.96,20400.0,15.2561,15.2867,15.2561,15.2867,20400.0
2010-02-04 12:55:00,24.97,25.03,24.96,25.02,19400.0,15.2929,15.3296,15.2867,15.3235,19400.0
2010-02-04 13:00:00,25.02,25.03,25.0,25.0,11200.0,15.3235,15.3296,15.3112,15.3112,11200.0
2010-02-04 13:05:00,25.0,25.05,25.0,25.05,6400.0,15.3112,15.3419,15.3112,15.3419,6400.0
2010-02-04 13:10:00,25.05,25.05,25.02,25.03,25600.0,15.3419,15.3419,15.3235,15.3296,25600.0
2010-02-04 13:15:00,25.02,25.02,25.0,25.02,11600.0,15.3235,15.3235,15.3112,15.3235,11600.0
2010-02-04 13:20:00,25.03,25.03,24.98,25.01,21400.0,15.3296,15.3296,15.299,15.3174,21400.0
2010-02-04 13:25:00,25.0,25.04,25.0,25.04,8800.0,15.3112,15.3357,15.3112,15.3357,8800.0
2010-02-04 13:30:00,25.04,25.04,25.02,25.02,18200.0,15.3357,15.3357,15.3235,15.3235,18200.0
2010-02-04 13:35:00,25.03,25.03,24.99,25.0,15200.0,15.3296,15.3296,15.3051,15.3112,15200.0
2010-02-04 13:40:00,25.0,25.0,24.94,24.94,18400.0,15.3112,15.3112,15.2745,15.2745,18400.0
2010-02-04 13:45:00,24.93,24.98,24.91,24.98,19600.0,15.2684,15.299,15.2561,15.299,19600.0
2010-02-04 13:50:00,24.98,25.0,24.96,24.97,20600.0,15.299,15.3112,15.2867,15.2929,20600.0
2010-02-04 13:55:00,24.97,24.98,24.93,24.93,22000.0,15.2929,15.299,15.2684,15.2684,22000.0
2010-02-04 14:00:00,24.93,24.97,24.92,24.95,23600.0,15.2684,15.2929,15.2622,15.2806,23600.0
2010-02-04 14:05:00,24.95,24.95,24.88,24.89,59400.0,15.2806,15.2806,15.2377,15.2439,59400.0
2010-02-04 14:10:00,24.89,24.92,24.89,24.91,38000.0,15.2439,15.2622,15.2439,15.2561,38000.0
2010-02-04 14:15:00,24.91,24.95,24.87,24.93,159400.0,15.2561,15.2806,15.2316,15.2684,159400.0
2010-02-04 14:20:00,24.93,25.0,24.91,25.0,63800.0,15.2684,15.3112,15.2561,15.3112,63800.0
2010-02-04 14:25:00,25.0,25.02,25.0,25.0,37600.0,15.3112,15.3235,15.3112,15.3112,37600.0
2010-02-04 14:30:00,25.0,25.02,24.99,25.0,233600.0,15.3112,15.3235,15.3051,15.3112,233600.0
2010-02-04 14:35:00,25.0,25.0,24.97,24.99,22000.0,15.3112,15.3112,15.2929,15.3051,22000.0
2010-02-04 14:40:00,24.99,25.0,24.97,24.99,57000.0,15.3051,15.3112,15.2929,15.3051,57000.0
2010-02-04 14:45:00,24.99,25.04,24.99,25.02,41400.0,15.3051,15.3357,15.3051,15.3235,41400.0
2010-02-04 14:50:00,25.02,25.02,24.96,24.96,24000.0,15.3235,15.3235,15.2867,15.2867,24000.0
2010-02-04 14:55:00,24.97,25.0,24.97,24.97,33600.0,15.2929,15.3112,15.2929,15.2929,33600.0
2010-02-04 15:00:00,24.97,24.99,24.93,24.94,97400.0,15.2929,15.3051,15.2684,15.2745,97400.0
2010-02-04 15:05:00,24.93,24.94,24.92,24.92,59000.0,15.2684,15.2745,15.2622,15.2622,59000.0
2010-02-04 15:10:00,24.92,24.94,24.91,24.93,79800.0,15.2622,15.2745,15.2561,15.2684,79800.0
2010-02-04 15:15:00,24.93,24.93,24.88,24.9,42400.0,15.2684,15.2684,15.2377,15.25,42400.0
2010-02-04 15:20:00,24.9,24.92,24.87,24.89,64800.0,15.25,15.2622,15.2316,15.2439,64800.0
2010-02-04 15:25:00,24.89,24.91,24.88,24.9,46600.0,15.2439,15.2561,15.2377,15.25,46600.0
2010-02-04 15:30:00,24.9,24.9,24.88,24.89,51600.0,15.25,15.25,15.2377,15.2439,51600.0
2010-02-04 15:35:00,24.9,24.91,24.86,24.89,104000.0,15.25,15.2561,15.2255,15.2439,104000.0
2010-02-04 15:40:00,24.89,24.9,24.86,24.88,101000.0,15.2439,15.25,15.2255,15.2377,101000.0
2010-02-04 15:45:00,24.89,24.89,24.85,24.86,132800.0,15.2439,15.2439,15.2194,15.2255,132800.0
2010-02-04 15:50:00,24.87,24.9,24.85,24.86,112400.0,15.2316,15.25,15.2194,15.2255,112400.0
2010-02-04 15:55:00,24.85,24.85,24.78,24.79,254000.0,15.2194,15.2194,15.1765,15.1826,254000.0
2010-02-05 09:30:00,24.84,24.89,24.56,24.6,61600.0,15.2133,15.2439,15.0418,15.0663,61600.0
2010-02-05 09:35:00,24.6,24.6,24.39,24.45,81800.0,15.0663,15.0663,14.9376,14.9744,81800.0
2010-02-05 09:40:00,24.45,24.63,24.36,24.62,48200.0,14.9744,15.0846,14.9193,15.0785,48200.0
2010-02-05 09:45:00,24.6,24.66,24.55,24.56,59000.0,15.0663,15.103,15.0356,15.0418,59000.0
2010-02-05 09:50:00,24.57,24.63,24.52,24.53,126400.0,15.0479,15.0846,15.0173,15.0234,126400.0
2010-02-05 09:55:00,24.52,24.57,24.44,24.5,63000.0,15.0173,15.0479,14.9683,15.005,63000.0
2010-02-05 10:00:00,24.52,24.56,24.52,24.55,32200.0,15.0173,15.0418,15.0173,15.0356,32200.0
2010-02-05 10:05:00,24.55,24.61,24.54,24.59,48600.0,15.0356,15.0724,15.0295,15.0601,48600.0
2010-02-05 10:10:00,24.59,24.76,24.59,24.7,180600.0,15.0601,15.1643,15.0601,15.1275,180600.0
2010-02-05 10:15:00,24.71,24.72,24.68,24.7,63400.0,15.1336,15.1398,15.1153,15.1275,63400.0
2010-02-05 10:20:00,24.69,24.78,24.68,24.78,74000.0,15.1214,15.1765,15.1153,15.1765,74000.0
2010-02-05 10:25:00,24.77,24.79,24.73,24.74,81000.0,15.1704,15.1826,15.1459,15.152,81000.0
2010-02-05 10:30:00,24.74,24.84,24.74,24.82,106600.0,15.152,15.2133,15.152,15.201,106600.0
2010-02-05 10:35:00,24.82,24.82,24.76,24.77,60000.0,15.201,15.201,15.1643,15.1704,60000.0
2010-02-05 10:40:00,24.76,24.83,24.75,24.79,122800.0,15.1643,15.2071,15.1581,15.1826,122800.0
2010-02-05 10:45:00,24.79,24.79,24.74,24.75,49000.0,15.1826,15.1826,15.152,15.1581,49000.0
2010-02-05 10:50:00,24.74,24.83,24.74,24.82,67800.0,15.152,15.2071,15.152,15.201,67800.0
2010-02-05 10:55:00,24.82,24.83,24.79,24.8,44400.0,15.201,15.2071,15.1826,15.1888,44400.0
2010-02-05 11:00:00,24.8,24.8,24.74,24.74,37400.0,15.1888,15.1888,15.152,15.152,37400.0
2010-02-05 11:05:00,24.75,24.8,24.73,24.79,33800.0,15.1581,15.1888,15.1459,15.1826,33800.0
2010-02-05 11:10:00,24.79,24.8,24.75,24.76,46600.0,15.1826,15.1888,15.1581,15.1643,46600.0
2010-02-05 11:15:00,24.76,24.79,24.75,24.79,25200.0,15.1643,15.1826,15.1581,15.1826,25200.0
2010-02-05 11:20:00,24.79,24.79,24.73,24.75,28200.0,15.1826,15.1826,15.1459,15.1581,28200.0
2010-02-05 11:25:00,24.75,24.8,24.75,24.75,24000.0,15.1581,15.1888,15.1581,15.1581,24000.0
2010-02-05 11:30:00,24.74,24.75,24.66,24.68,32200.0,15.152,15.1581,15.103,15.1153,32200.0
2010-02-05 11:35:00,24.68,24.72,24.68,24.7,31200.0,15.1153,15.1398,15.1153,15.1275,31200.0
2010-02-05 11:40:00,24.7,24.72,24.66,24.72,70600.0,15.1275,15.1398,15.103,15.1398,70600.0
2010-02-05 11:45:00,24.71,24.75,24.67,24.74,131000.0,15.1336,15.1581,15.1091,15.152,131000.0
2010-02-05 11:50:00,24.74,24.75,24.72,24.74,43600.0,15.152,15.1581,15.1398,15.152,43600.0
2010-02-05 11:55:00,24.74,24.76,24.73,24.76,50400.0,15.152,15.1643,15.1459,15.1643,50400.0
2010-02-05 12:00:00,24.76,24.78,24.75,24.77,53600.0,15.1643,15.1765,15.1581,15.1704,53600.0
2010-02-05 12:05:00,24.78,24.81,24.77,24.8,58200.0,15.1765,15.1949,15.1704,15.1888,58200.0
2010-02-05 12:10:00,24.8,24.8,24.78,24.78,50400.0,15.1888,15.1888,15.1765,15.1765,50400.0
2010-02-05 12:15:00,24.79,24.81,24.78,24.8,101800.0,15.1826,15.1949,15.1765,15.1888,101800.0
2010-02-05 12:20:00,24.8,24.81,24.75,24.77,50200.0,15.1888,15.1949,15.1581,15.1704,50200.0
2010-02-05 12:25:00,24.76,24.82,24.75,24.78,52600.0,15.1643,15.201,15.1581,15.1765,52600.0
2010-02-05 12:30:00,24.78,24.78,24.74,24.75,49000.0,15.1765,15.1765,15.152,15.1581,49000.0
2010-02-05 12:35:00,24.76,24.77,24.72,24.73,39000.0,15.1643,15.1704,15.1398,15.1459,39000.0
2010-02-05 12:40:00,24.72,24.72,24.68,24.71,33800.0,15.1398,15.1398,15.1153,15.1336,33800.0
2010-02-05 12:45:00,24.71,24.71,24.68,24.68,29200.0,15.1336,15.1336,15.1153,15.1153,29200.0
2010-02-05 12:50:00,24.68,24.7,24.65,24.66,26800.0,15.1153,15.1275,15.0969,15.103,26800.0
2010-02-05 12:55:00,24.66,24.68,24.65,24.68,34400.0,15.103,15.1153,15.0969,15.1153,34400.0
2010-02-05 13:00:00,24.68,24.68,24.65,24.68,17800.0,15.1153,15.1153,15.0969,15.1153,17800.0
2010-02-05 13:05:00,24.68,24.68,24.61,24.61,25400.0,15.1153,15.1153,15.0724,15.0724,25400.0
2010-02-05 13:10:00,24.62,24.64,24.61,24.64,21200.0,15.0785,15.0908,15.0724,15.0908,21200.0
2010-02-05 13:15:00,24.64,24.67,24.63,24.66,24200.0,15.0908,15.1091,15.0846,15.103,24200.0
2010-02-05 13:20:00,24.67,24.67,24.58,24.58,22400.0,15.1091,15.1091,15.054,15.054,22400.0
2010-02-05 13:25:00,24.59,24.59,24.53,24.55,21600.0,15.0601,15.0601,15.0234,15.0356,21600.0
2010-02-05 13:30:00,24.55,24.56,24.5,24.53,45400.0,15.0356,15.0418,15.005,15.0234,45400.0
2010-02-05 13:35:00,24.52,24.53,24.45,24.5,47800.0,15.0173,15.0234,14.9744,15.005,47800.0
2010-02-05 13:40:00,24.5,24.52,24.48,24.48,75800.0,15.005,15.0173,14.9928,14.9928,75800.0
2010-02-05 13:45:00,24.49,24.5,24.46,24.48,31800.0,14.9989,15.005,14.9805,14.9928,31800.0
2010-02-05 13:50:00,24.47,24.47,24.45,24.46,50000.0,14.9866,14.9866,14.9744,14.9805,50000.0
2010-02-05 13:55:00,24.45,24.46,24.39,24.41,53400.0,14.9744,14.9805,14.9376,14.9499,53400.0
2010-02-05 14:00:00,24.41,24.43,24.4,24.43,57400.0,14.9499,14.9621,14.9438,14.9621,57400.0
2010-02-05 14:05:00,24.43,24.47,24.43,24.43,58600.0,14.9621,14.9866,14.9621,14.9621,58600.0
2010-02-05 14:10:00,24.43,24.45,24.4,24.43,47800.0,14.9621,14.9744,14.9438,14.9621,47800.0
2010-02-05 14:15:00,24.42,24.49,24.42,24.47,52400.0,14.956,14.9989,14.956,14.9866,52400.0
2010-02-05 14:20:00,24.47,24.5,24.45,24.49,103400.0,14.9866,15.005,14.9744,14.9989,103400.0
2010-02-05 14:25:00,24.49,24.5,24.47,24.5,45200.0,14.9989,15.005,14.9866,15.005,45200.0
2010-02-05 14:30:00,24.5,24.54,24.44,24.53,123000.0,15.005,15.0295,14.9683,15.0234,123000.0
2010-02-05 14:35:00,24.53,24.53,24.5,24.52,68600.0,15.0234,15.0234,15.005,15.0173,68600.0
2010-02-05 14:40:00,24.52,24.53,24.5,24.52,103200.0,15.0173,15.0234,15.005,15.0173,103200.0
2010-02-05 14:45:00,24.52,24.6,24.52,24.57,71800.0,15.0173,15.0663,15.0173,15.0479,71800.0
2010-02-05 14:50:00,24.57,24.61,24.57,24.6,100200.0,15.0479,15.0724,15.0479,15.0663,100200.0
2010-02-05 14:55:00,24.6,24.6,24.56,24.59,67200.0,15.0663,15.0663,15.0418,15.0601,67200.0
2010-02-05 15:00:00,24.58,24.67,24.58,24.61,157800.0,15.054,15.1091,15.054,15.0724,157800.0
2010-02-05 15:05:00,24.61,24.8,24.6,24.78,166400.0,15.0724,15.1888,15.0663,15.1765,166400.0
2010-02-05 15:10:00,24.77,24.89,24.73,24.86,158000.0,15.1704,15.2439,15.1459,15.2255,158000.0
2010-02-05 15:15:00,24.86,24.86,24.69,24.8,99000.0,15.2255,15.2255,15.1214,15.1888,99000.0
2010-02-05 15:20:00,24.81,24.84,24.77,24.77,61000.0,15.1949,15.2133,15.1704,15.1704,61000.0
2010-02-05 15:25:00,24.78,24.84,24.77,24.81,58800.0,15.1765,15.2133,15.1704,15.1949,58800.0
2010-02-05 15:30:00,24.81,24.89,24.77,24.85,116400.0,15.1949,15.2439,15.1704,15.2194,116400.0
2010-02-05 15:35:00,24.85,24.86,24.79,24.82,77200.0,15.2194,15.2255,15.1826,15.201,77200.0
2010-02-05 15:40:00,24.82,24.88,24.8,24.85,89400.0,15.201,15.2377,15.1888,15.2194,89400.0
2010-02-05 15:45:00,24.85,24.88,24.74,24.74,90000.0,15.2194,15.2377,15.152,15.152,90000.0
2010-02-05 15:50:00,24.74,24.82,24.72,24.81,126400.0,15.152,15.201,15.1398,15.1949,126400.0
2010-02-05 15:55:00,24.81,24.85,24.78,24.84,197800.0,15.1949,15.2194,15.1765,15.2133,197800.0
2010-02-08 09:30:00,24.79,24.85,24.71,24.78,35000.0,15.1826,15.2194,15.1336,15.1765,35000.0
2010-02-08 09:35:00,24.77,24.77,24.68,24.74,16400.0,15.1704,15.1704,15.1153,15.152,16400.0
2010-02-08 09:40:00,24.75,24.81,24.63,24.65,39000.0,15.1581,15.1949,15.0846,15.0969,39000.0
2010-02-08 09:45:00,24.65,24.65,24.59,24.63,40400.0,15.0969,15.0969,15.0601,15.0846,40400.0
2010-02-08 09:50:00,24.63,24.68,24.61,24.68,20200.0,15.0846,15.1153,15.0724,15.1153,20200.0
2010-02-08 09:55:00,24.7,24.74,24.68,24.74,23200.0,15.1275,15.152,15.1153,15.152,23200.0
2010-02-08 10:00:00,24.73,24.75,24.7,24.73,33200.0,15.1459,15.1581,15.1275,15.1459,33200.0
2010-02-08 10:05:00,24.73,24.74,24.7,24.7,31400.0,15.1459,15.152,15.1275,15.1275,31400.0
2010-02-08 10:10:00,24.7,24.72,24.68,24.7,24000.0,15.1275,15.1398,15.1153,15.1275,24000.0
2010-02-08 10:15:00,24.7,24.7,24.64,24.67,23000.0,15.1275,15.1275,15.0908,15.1091,23000.0
2010-02-08 10:20:00,24.66,24.66,24.59,24.61,21800.0,15.103,15.103,15.0601,15.0724,21800.0
2010-02-08 10:25:00,24.61,24.62,24.55,24.58,42200.0,15.0724,15.0785,15.0356,15.054,42200.0
2010-02-08 10:30:00,24.58,24.63,24.55,24.6,23000.0,15.054,15.0846,15.0356,15.0663,23000.0
2010-02-08 10:35:00,24.61,24.64,24.59,24.59,29400.0,15.0724,15.0908,15.0601,15.0601,29400.0
2010-02-08 10:40:00,24.58,24.63,24.57,24.63,17600.0,15.054,15.0846,15.0479,15.0846,17600.0
2010-02-08 10:45:00,24.62,24.65,24.6,24.64,22200.0,15.0785,15.0969,15.0663,15.0908,22200.0
2010-02-08 10:50:00,24.64,24.65,24.61,24.61,19600.0,15.0908,15.0969,15.0724,15.0724,19600.0
2010-02-08 10:55:00,24.61,24.63,24.6,24.61,13400.0,15.0724,15.0846,15.0663,15.0724,13400.0
2010-02-08 11:00:00,24.61,24.67,24.61,24.66,26400.0,15.0724,15.1091,15.0724,15.103,26400.0
2010-02-08 11:05:00,24.65,24.67,24.64,24.67,16000.0,15.0969,15.1091,15.0908,15.1091,16000.0
2010-02-08 11:10:00,24.67,24.74,24.66,24.74,44600.0,15.1091,15.152,15.103,15.152,44600.0
2010-02-08 11:15:00,24.74,24.75,24.72,24.74,26600.0,15.152,15.1581,15.1398,15.152,26600.0
2010-02-08 11:20:00,24.74,24.79,24.74,24.78,31800.0,15.152,15.1826,15.152,15.1765,31800.0
2010-02-08 11:25:00,24.78,24.82,24.78,24.79,42000.0,15.1765,15.201,15.1765,15.1826,42000.0
2010-02-08 11:30:00,24.79,24.79,24.77,24.78,21400.0,15.1826,15.1826,15.1704,15.1765,21400.0
2010-02-08 11:35:00,24.78,24.79,24.77,24.77,8200.0,15.1765,15.1826,15.1704,15.1704,8200.0
2010-02-08 11:40:00,24.77,24.81,24.77,24.81,11000.0,15.1704,15.1949,15.1704,15.1949,11000.0
2010-02-08 11:45:00,24.81,24.82,24.79,24.8,13800.0,15.1949,15.201,15.1826,15.1888,13800.0
2010-02-08 11:50:00,24.81,24.81,24.75,24.79,8800.0,15.1949,15.1949,15.1581,15.1826,8800.0
2010-02-08 11:55:00,24.79,24.8,24.78,24.79,6200.0,15.1826,15.1888,15.1765,15.1826,6200.0
2010-02-08 12:00:00,24.79,24.82,24.77,24.77,18800.0,15.1826,15.201,15.1704,15.1704,18800.0
2010-02-08 12:05:00,24.77,24.81,24.76,24.81,24200.0,15.1704,15.1949,15.1643,15.1949,24200.0
2010-02-08 12:10:00,24.81,24.81,24.78,24.78,10600.0,15.1949,15.1949,15.1765,15.1765,10600.0
2010-02-08 12:15:00,24.78,24.81,24.78,24.8,11200.0,15.1765,15.1949,15.1765,15.1888,11200.0
2010-02-08 12:20:00,24.8,24.81,24.79,24.8,11600.0,15.1888,15.1949,15.1826,15.1888,11600.0
2010-02-08 12:25:00,24.8,24.82,24.79,24.82,9800.0,15.1888,15.201,15.1826,15.201,9800.0
2010-02-08 12:30:00,24.83,24.83,24.8,24.82,22600.0,15.2071,15.2071,15.1888,15.201,22600.0
2010-02-08 12:35:00,24.83,24.83,24.81,24.83,11400.0,15.2071,15.2071,15.1949,15.2071,11400.0
2010-02-08 12:40:00,24.83,24.83,24.8,24.81,14800.0,15.2071,15.2071,15.1888,15.1949,14800.0
2010-02-08 12:45:00,24.81,24.82,24.79,24.8,6600.0,15.1949,15.201,15.1826,15.1888,6600.0
2010-02-08 12:50:00,24.8,24.82,24.8,24.82,9200.0,15.1888,15.201,15.1888,15.201,9200.0
2010-02-08 12:55:00,24.82,24.82,24.8,24.81,7000.0,15.201,15.201,15.1888,15.1949,7000.0
2010-02-08 13:00:00,24.81,24.81,24.77,24.77,8200.0,15.1949,15.1949,15.1704,15.1704,8200.0
2010-02-08 13:05:00,24.77,24.79,24.74,24.75,24600.0,15.1704,15.1826,15.152,15.1581,24600.0
2010-02-08 13:10:00,24.75,24.75,24.7,24.73,20000.0,15.1581,15.1581,15.1275,15.1459,20000.0
2010-02-08 13:15:00,24.72,24.72,24.65,24.72,22000.0,15.1398,15.1398,15.0969,15.1398,22000.0
2010-02-08 13:20:00,24.72,24.73,24.71,24.73,4800.0,15.1398,15.1459,15.1336,15.1459,4800.0
2010-02-08 13:25:00,24.73,24.74,24.71,24.73,6600.0,15.1459,15.152,15.1336,15.1459,6600.0
2010-02-08 13:30:00,24.73,24.75,24.73,24.73,10600.0,15.1459,15.1581,15.1459,15.1459,10600.0
2010-02-08 13:35:00,24.74,24.75,24.74,24.74,7000.0,15.152,15.1581,15.152,15.152,7000.0
2010-02-08 13:40:00,24.74,24.75,24.74,24.74,8000.0,15.152,15.1581,15.152,15.152,8000.0
2010-02-08 13:45:00,24.74,24.74,24.71,24.72,10000.0,15.152,15.152,15.1336,15.1398,10000.0
2010-02-08 13:50:00,24.72,24.75,24.71,24.74,10400.0,15.1398,15.1581,15.1336,15.152,10400.0
2010-02-08 13:55:00,24.74,24.74,24.71,24.72,9800.0,15.152,15.152,15.1336,15.1398,9800.0
2010-02-08 14:00:00,24.73,24.76,24.72,24.75,11800.0,15.1459,15.1643,15.1398,15.1581,11800.0
2010-02-08 14:05:00,24.76,24.76,24.75,24.75,8400.0,15.1643,15.1643,15.1581,15.1581,8400.0
2010-02-08 14:10:00,24.75,24.77,24.74,24.77,8400.0,15.1581,15.1704,15.152,15.1704,8400.0
2010-02-08 14:15:00,24.78,24.78,24.74,24.74,14400.0,15.1765,15.1765,15.152,15.152,14400.0
2010-02-08 14:20:00,24.74,24.75,24.72,24.74,10600.0,15.152,15.1581,15.1398,15.152,10600.0
2010-02-08 14:25:00,24.75,24.75,24.72,24.73,5400.0,15.1581,15.1581,15.1398,15.1459,5400.0
2010-02-08 14:30:00,24.72,24.74,24.71,24.71,17200.0,15.1398,15.152,15.1336,15.1336,17200.0
2010-02-08 14:35:00,24.71,24.71,24.68,24.68,19200.0,15.1336,15.1336,15.1153,15.1153,19200.0
2010-02-08 14:40:00,24.68,24.72,24.67,24.71,14200.0,15.1153,15.1398,15.1091,15.1336,14200.0
2010-02-08 14:45:00,24.71,24.72,24.7,24.71,7200.0,15.1336,15.1398,15.1275,15.1336,7200.0
2010-02-08 14:50:00,24.71,24.72,24.7,24.71,7200.0,15.1336,15.1398,15.1275,15.1336,7200.0
2010-02-08 14:55:00,24.7,24.72,24.7,24.71,18400.0,15.1275,15.1398,15.1275,15.1336,18400.0
2010-02-08 15:00:00,24.72,24.72,24.63,24.66,42600.0,15.1398,15.1398,15.0846,15.103,42600.0
2010-02-08 15:05:00,24.66,24.68,24.66,24.67,15400.0,15.103,15.1153,15.103,15.1091,15400.0
2010-02-08 15:10:00,24.66,24.68,24.64,24.68,33000.0,15.103,15.1153,15.0908,15.1153,33000.0
2010-02-08 15:15:00,24.68,24.68,24.66,24.66,79200.0,15.1153,15.1153,15.103,15.103,79200.0
2010-02-08 15:20:00,24.66,24.67,24.64,24.64,36600.0,15.103,15.1091,15.0908,15.0908,36600.0
2010-02-08 15:25:00,24.64,24.64,24.61,24.63,33000.0,15.0908,15.0908,15.0724,15.0846,33000.0
2010-02-08 15:30:00,24.64,24.67,24.64,24.66,30400.0,15.0908,15.1091,15.0908,15.103,30400.0
2010-02-08 15:35:00,24.66,24.68,24.65,24.66,33800.0,15.103,15.1153,15.0969,15.103,33800.0
2010-02-08 15:40:00,24.65,24.66,24.61,24.64,70800.0,15.0969,15.103,15.0724,15.0908,70800.0
2010-02-08 15:45:00,24.64,24.64,24.56,24.57,95400.0,15.0908,15.0908,15.0418,15.0479,95400.0
2010-02-08 15:50:00,24.57,24.58,24.52,24.52,94200.0,15.0479,15.054,15.0173,15.0173,94200.0
2010-02-08 15:55:00,24.53,24.55,24.5,24.5,131600.0,15.0234,15.0356,15.005,15.005,131600.0
2010-02-09 09:30:00,24.75,24.84,24.72,24.73,39200.0,15.1581,15.2133,15.1398,15.1459,39200.0
2010-02-09 09:35:00,24.73,24.83,24.72,24.83,13400.0,15.1459,15.2071,15.1398,15.2071,13400.0
2010-02-09 09:40:00,24.81,24.82,24.65,24.69,33600.0,15.1949,15.201,15.0969,15.1214,33600.0
2010-02-09 09:45:00,24.68,24.7,24.62,24.63,22800.0,15.1153,15.1275,15.0785,15.0846,22800.0
2010-02-09 09:50:00,24.64,24.68,24.63,24.63,25200.0,15.0908,15.1153,15.0846,15.0846,25200.0
2010-02-09 09:55:00,24.63,24.7,24.63,24.66,17200.0,15.0846,15.1275,15.0846,15.103,17200.0
2010-02-09 10:00:00,24.64,24.67,24.61,24.66,21600.0,15.0908,15.1091,15.0724,15.103,21600.0
2010-02-09 10:05:00,24.66,24.69,24.63,24.68,29600.0,15.103,15.1214,15.0846,15.1153,29600.0
2010-02-09 10:10:00,24.68,24.73,24.68,24.73,26400.0,15.1153,15.1459,15.1153,15.1459,26400.0
2010-02-09 10:15:00,24.73,24.81,24.71,24.79,35800.0,15.1459,15.1949,15.1336,15.1826,35800.0
2010-02-09 10:20:00,24.78,24.82,24.78,24.82,21200.0,15.1765,15.201,15.1765,15.201,21200.0
2010-02-09 10:25:00,24.83,24.83,24.79,24.8,26600.0,15.2071,15.2071,15.1826,15.1888,26600.0
2010-02-09 10:30:00,24.79,24.82,24.78,24.81,30400.0,15.1826,15.201,15.1765,15.1949,30400.0
2010-02-09 10:35:00,24.82,24.86,24.82,24.85,17600.0,15.201,15.2255,15.201,15.2194,17600.0
2010-02-09 10:40:00,24.84,24.86,24.8,24.8,15000.0,15.2133,15.2255,15.1888,15.1888,15000.0
2010-02-09 10:45:00,24.81,24.82,24.79,24.8,24200.0,15.1949,15.201,15.1826,15.1888,24200.0
2010-02-09 10:50:00,24.8,24.81,24.78,24.8,17600.0,15.1888,15.1949,15.1765,15.1888,17600.0
2010-02-09 10:55:00,24.79,24.81,24.75,24.76,21400.0,15.1826,15.1949,15.1581,15.1643,21400.0
2010-02-09 11:00:00,24.76,24.77,24.74,24.75,42800.0,15.1643,15.1704,15.152,15.1581,42800.0
2010-02-09 11:05:00,24.75,24.76,24.68,24.69,29600.0,15.1581,15.1643,15.1153,15.1214,29600.0
2010-02-09 11:10:00,24.68,24.73,24.67,24.73,8400.0,15.1153,15.1459,15.1091,15.1459,8400.0
2010-02-09 11:15:00,24.73,24.73,24.7,24.71,11400.0,15.1459,15.1459,15.1275,15.1336,11400.0
2010-02-09 11:20:00,24.71,24.75,24.7,24.75,17600.0,15.1336,15.1581,15.1275,15.1581,17600.0
2010-02-09 11:25:00,24.74,24.77,24.73,24.75,14800.0,15.152,15.1704,15.1459,15.1581,14800.0
2010-02-09 11:30:00,24.75,24.9,24.72,24.9,40200.0,15.1581,15.25,15.1398,15.25,40200.0
2010-02-09 11:35:00,24.89,24.92,24.86,24.91,37600.0,15.2439,15.2622,15.2255,15.2561,37600.0
2010-02-09 11:40:00,24.91,24.93,24.83,24.85,39800.0,15.2561,15.2684,15.2071,15.2194,39800.0
2010-02-09 11:45:00,24.86,24.88,24.84,24.85,16000.0,15.2255,15.2377,15.2133,15.2194,16000.0
2010-02-09 11:50:00,24.86,24.99,24.85,24.99,19800.0,15.2255,15.3051,15.2194,15.3051,19800.0
2010-02-09 11:55:00,24.98,24.98,24.91,24.92,17200.0,15.299,15.299,15.2561,15.2622,17200.0
2010-02-09 12:00:00,24.92,24.96,24.9,24.96,23600.0,15.2622,15.2867,15.25,15.2867,23600.0
2010-02-09 12:05:00,24.97,25.0,24.96,25.0,19800.0,15.2929,15.3112,15.2867,15.3112,19800.0
2010-02-09 12:10:00,25.0,25.03,24.99,25.03,20800.0,15.3112,15.3296,15.3051,15.3296,20800.0
2010-02-09 12:15:00,25.03,25.09,25.02,25.07,45600.0,15.3296,15.3664,15.3235,15.3541,45600.0
2010-02-09 12:20:00,25.08,25.08,25.04,25.04,25000.0,15.3602,15.3602,15.3357,15.3357,25000.0
2010-02-09 12:25:00,25.04,25.05,25.0,25.03,11400.0,15.3357,15.3419,15.3112,15.3296,11400.0
2010-02-09 12:30:00,25.03,25.04,25.02,25.04,9200.0,15.3296,15.3357,15.3235,15.3357,9200.0
2010-02-09 12:35:00,25.04,25.06,24.99,25.01,25400.0,15.3357,15.348,15.3051,15.3174,25400.0
2010-02-09 12:40:00,25.01,25.01,24.82,24.82,171000.0,15.3174,15.3174,15.201,15.201,171000.0
2010-02-09 12:45:00,24.82,24.83,24.78,24.81,103000.0,15.201,15.2071,15.1765,15.1949,103000.0
2010-02-09 12:50:00,24.8,24.82,24.75,24.77,41200.0,15.1888,15.201,15.1581,15.1704,41200.0
2010-02-09 12:55:00,24.78,24.82,24.78,24.79,36200.0,15.1765,15.201,15.1765,15.1826,36200.0
2010-02-09 13:00:00,24.79,24.86,24.79,24.8,20800.0,15.1826,15.2255,15.1826,15.1888,20800.0
2010-02-09 13:05:00,24.82,24.87,24.81,24.84,16200.0,15.201,15.2316,15.1949,15.2133,16200.0
2010-02-09 13:10:00,24.82,24.82,24.77,24.78,13000.0,15.201,15.201,15.1704,15.1765,13000.0
2010-02-09 13:15:00,24.78,24.79,24.75,24.76,10400.0,15.1765,15.1826,15.1581,15.1643,10400.0
2010-02-09 13:20:00,24.76,24.77,24.74,24.77,12000.0,15.1643,15.1704,15.152,15.1704,12000.0
2010-02-09 13:25:00,24.77,24.8,24.74,24.74,11600.0,15.1704,15.1888,15.152,15.152,11600.0
2010-02-09 13:30:00,24.73,24.75,24.72,24.75,13800.0,15.1459,15.1581,15.1398,15.1581,13800.0
2010-02-09 13:35:00,24.75,24.78,24.74,24.78,9000.0,15.1581,15.1765,15.152,15.1765,9000.0
2010-02-09 13:40:00,24.76,24.79,24.72,24.78,10200.0,15.1643,15.1826,15.1398,15.1765,10200.0
2010-02-09 13:45:00,24.79,24.85,24.79,24.84,15400.0,15.1826,15.2194,15.1826,15.2133,15400.0
2010-02-09 13:50:00,24.82,24.84,24.82,24.82,5400.0,15.201,15.2133,15.201,15.201,5400.0
2010-02-09 13:55:00,24.83,24.84,24.82,24.84,10400.0,15.2071,15.2133,15.201,15.2133,10400.0
2010-02-09 14:00:00,24.84,24.85,24.83,24.83,19600.0,15.2133,15.2194,15.2071,15.2071,19600.0
2010-02-09 14:05:00,24.83,24.84,24.79,24.8,15800.0,15.2071,15.2133,15.1826,15.1888,15800.0
2010-02-09 14:10:00,24.8,24.8,24.79,24.8,6600.0,15.1888,15.1888,15.1826,15.1888,6600.0
2010-02-09 14:15:00,24.8,24.8,24.73,24.74,19000.0,15.1888,15.1888,15.1459,15.152,19000.0
2010-02-09 14:20:00,24.74,24.79,24.74,24.78,15600.0,15.152,15.1826,15.152,15.1765,15600.0
2010-02-09 14:25:00,24.78,24.81,24.78,24.8,11400.0,15.1765,15.1949,15.1765,15.1888,11400.0
2010-02-09 14:30:00,24.8,24.83,24.79,24.83,12000.0,15.1888,15.2071,15.1826,15.2071,12000.0
2010-02-09 14:35:00,24.83,24.84,24.81,24.81,9000.0,15.2071,15.2133,15.1949,15.1949,9000.0
2010-02-09 14:40:00,24.8,24.84,24.8,24.8,25600.0,15.1888,15.2133,15.1888,15.1888,25600.0
2010-02-09 14:45:00,24.8,24.82,24.79,24.81,15400.0,15.1888,15.201,15.1826,15.1949,15400.0
2010-02-09 14:50:00,24.81,24.83,24.79,24.81,23800.0,15.1949,15.2071,15.1826,15.1949,23800.0
2010-02-09 14:55:00,24.81,24.86,24.81,24.81,17000.0,15.1949,15.2255,15.1949,15.1949,17000.0
2010-02-09 15:00:00,24.82,24.84,24.8,24.84,25400.0,15.201,15.2133,15.1888,15.2133,25400.0
2010-02-09 15:05:00,24.84,24.86,24.83,24.85,27200.0,15.2133,15.2255,15.2071,15.2194,27200.0
2010-02-09 15:10:00,24.84,24.89,24.82,24.89,49400.0,15.2133,15.2439,15.201,15.2439,49400.0
2010-02-09 15:15:00,24.89,24.89,24.84,24.88,37000.0,15.2439,15.2439,15.2133,15.2377,37000.0
2010-02-09 15:20:00,24.87,24.91,24.86,24.88,38800.0,15.2316,15.2561,15.2255,15.2377,38800.0
2010-02-09 15:25:00,24.88,24.9,24.86,24.88,30800.0,15.2377,15.25,15.2255,15.2377,30800.0
2010-02-09 15:30:00,24.88,24.91,24.87,24.91,41200.0,15.2377,15.2561,15.2316,15.2561,41200.0
2010-02-09 15:35:00,24.91,24.91,24.87,24.87,61400.0,15.2561,15.2561,15.2316,15.2316,61400.0
2010-02-09 15:40:00,24.87,24.87,24.83,24.85,38800.0,15.2316,15.2316,15.2071,15.2194,38800.0
2010-02-09 15:45:00,24.85,24.85,24.83,24.83,51600.0,15.2194,15.2194,15.2071,15.2071,51600.0
2010-02-09 15:50:00,24.83,24.83,24.73,24.73,70600.0,15.2071,15.2071,15.1459,15.1459,70600.0
2010-02-09 15:55:00,24.73,24.79,24.73,24.78,115000.0,15.1459,15.1826,15.1459,15.1765,115000.0
2010-02-10 09:30:00,24.81,24.81,24.67,24.73,22800.0,15.1949,15.1949,15.1091,15.1459,22800.0
2010-02-10 09:35:00,24.74,24.78,24.59,24.6,22600.0,15.152,15.1765,15.0601,15.0663,22600.0
2010-02-10 09:40:00,24.6,24.7,24.58,24.64,25200.0,15.0663,15.1275,15.054,15.0908,25200.0
2010-02-10 09:45:00,24.64,24.7,24.61,24.65,22200.0,15.0908,15.1275,15.0724,15.0969,22200.0
2010-02-10 09:50:00,24.66,24.66,24.6,24.61,13000.0,15.103,15.103,15.0663,15.0724,13000.0
2010-02-10 09:55:00,24.61,24.65,24.6,24.64,10600.0,15.0724,15.0969,15.0663,15.0908,10600.0
2010-02-10 10:00:00,24.64,24.64,24.54,24.59,37200.0,15.0908,15.0908,15.0295,15.0601,37200.0
2010-02-10 10:05:00,24.58,24.6,24.47,24.49,24400.0,15.054,15.0663,14.9866,14.9989,24400.0
2010-02-10 10:10:00,24.49,24.49,24.45,24.47,19000.0,14.9989,14.9989,14.9744,14.9866,19000.0
2010-02-10 10:15:00,24.46,24.46,24.4,24.42,32800.0,14.9805,14.9805,14.9438,14.956,32800.0
2010-02-10 10:20:00,24.43,24.49,24.42,24.48,34000.0,14.9621,14.9989,14.956,14.9928,34000.0
2010-02-10 10:25:00,24.48,24.48,24.39,24.39,56200.0,14.9928,14.9928,14.9376,14.9376,56200.0
2010-02-10 10:30:00,24.4,24.4,24.36,24.39,42600.0,14.9438,14.9438,14.9193,14.9376,42600.0
2010-02-10 10:35:00,24.39,24.41,24.36,24.41,17400.0,14.9376,14.9499,14.9193,14.9499,17400.0
2010-02-10 10:40:00,24.41,24.47,24.41,24.47,14000.0,14.9499,14.9866,14.9499,14.9866,14000.0
2010-02-10 10:45:00,24.46,24.5,24.44,24.47,23000.0,14.9805,15.005,14.9683,14.9866,23000.0
2010-02-10 10:50:00,24.46,24.52,24.45,24.5,21000.0,14.9805,15.0173,14.9744,15.005,21000.0
2010-02-10 10:55:00,24.5,24.55,24.5,24.54,18800.0,15.005,15.0356,15.005,15.0295,18800.0
2010-02-10 11:00:00,24.53,24.54,24.45,24.46,18000.0,15.0234,15.0295,14.9744,14.9805,18000.0
2010-02-10 11:05:00,24.46,24.55,24.45,24.55,24000.0,14.9805,15.0356,14.9744,15.0356,24000.0
2010-02-10 11:10:00,24.56,24.56,24.54,24.56,11000.0,15.0418,15.0418,15.0295,15.0418,11000.0
2010-02-10 11:15:00,24.56,24.56,24.53,24.53,13000.0,15.0418,15.0418,15.0234,15.0234,13000.0
2010-02-10 11:20:00,24.53,24.58,24.52,24.58,8800.0,15.0234,15.054,15.0173,15.054,8800.0
2010-02-10 11:25:00,24.59,24.63,24.58,24.62,15400.0,15.0601,15.0846,15.054,15.0785,15400.0
2010-02-10 11:30:00,24.62,24.66,24.61,24.65,16800.0,15.0785,15.103,15.0724,15.0969,16800.0
2010-02-10 11:35:00,24.65,24.66,24.64,24.65,19600.0,15.0969,15.103,15.0908,15.0969,19600.0
2010-02-10 11:40:00,24.65,24.68,24.64,24.65,16000.0,15.0969,15.1153,15.0908,15.0969,16000.0
2010-02-10 11:45:00,24.65,24.65,24.6,24.64,10800.0,15.0969,15.0969,15.0663,15.0908,10800.0
2010-02-10 11:50:00,24.64,24.65,24.63,24.65,11400.0,15.0908,15.0969,15.0846,15.0969,11400.0
2010-02-10 11:55:00,24.65,24.66,24.58,24.61,25800.0,15.0969,15.103,15.054,15.0724,25800.0
2010-02-10 12:00:00,24.62,24.65,24.58,24.65,9600.0,15.0785,15.0969,15.054,15.0969,9600.0
2010-02-10 12:05:00,24.64,24.65,24.6,24.63,16800.0,15.0908,15.0969,15.0663,15.0846,16800.0
2010-02-10 12:10:00,24.63,24.64,24.59,24.59,9000.0,15.0846,15.0908,15.0601,15.0601,9000.0
2010-02-10 12:15:00,24.57,24.58,24.54,24.58,16200.0,15.0479,15.054,15.0295,15.054,16200.0
2010-02-10 12:20:00,24.57,24.63,24.55,24.63,15600.0,15.0479,15.0846,15.0356,15.0846,15600.0
2010-02-10 12:25:00,24.63,24.63,24.6,24.63,14400.0,15.0846,15.0846,15.0663,15.0846,14400.0
2010-02-10 12:30:00,24.63,24.67,24.61,24.61,11200.0,15.0846,15.1091,15.0724,15.0724,11200.0
2010-02-10 12:35:00,24.59,24.61,24.59,24.6,7000.0,15.0601,15.0724,15.0601,15.0663,7000.0
2010-02-10 12:40:00,24.61,24.62,24.6,24.61,10200.0,15.0724,15.0785,15.0663,15.0724,10200.0
2010-02-10 12:45:00,24.61,24.61,24.58,24.6,11800.0,15.0724,15.0724,15.054,15.0663,11800.0
2010-02-10 12:50:00,24.6,24.61,24.59,24.6,10600.0,15.0663,15.0724,15.0601,15.0663,10600.0
2010-02-10 12:55:00,24.6,24.61,24.59,24.6,11800.0,15.0663,15.0724,15.0601,15.0663,11800.0
2010-02-10 13:00:00,24.6,24.62,24.59,24.59,11200.0,15.0663,15.0785,15.0601,15.0601,11200.0
2010-02-10 13:05:00,24.61,24.64,24.6,24.63,16600.0,15.0724,15.0908,15.0663,15.0846,16600.0
2010-02-10 13:10:00,24.64,24.68,24.64,24.66,42000.0,15.0908,15.1153,15.0908,15.103,42000.0
2010-02-10 13:15:00,24.66,24.68,24.64,24.68,11000.0,15.103,15.1153,15.0908,15.1153,11000.0
2010-02-10 13:20:00,24.68,24.71,24.67,24.7,21600.0,15.1153,15.1336,15.1091,15.1275,21600.0
2010-02-10 13:25:00,24.71,24.74,24.7,24.74,21600.0,15.1336,15.152,15.1275,15.152,21600.0
2010-02-10 13:30:00,24.74,24.76,24.74,24.75,29800.0,15.152,15.1643,15.152,15.1581,29800.0
2010-02-10 13:35:00,24.75,24.75,24.72,24.72,17800.0,15.1581,15.1581,15.1398,15.1398,17800.0
2010-02-10 13:40:00,24.73,24.73,24.71,24.72,21800.0,15.1459,15.1459,15.1336,15.1398,21800.0
2010-02-10 13:45:00,24.71,24.71,24.68,24.7,19000.0,15.1336,15.1336,15.1153,15.1275,19000.0
2010-02-10 13:50:00,24.7,24.72,24.7,24.72,25800.0,15.1275,15.1398,15.1275,15.1398,25800.0
2010-02-10 13:55:00,24.72,24.72,24.69,24.71,31200.0,15.1398,15.1398,15.1214,15.1336,31200.0
2010-02-10 14:00:00,24.71,24.73,24.71,24.72,19400.0,15.1336,15.1459,15.1336,15.1398,19400.0
2010-02-10 14:05:00,24.72,24.75,24.72,24.73,28000.0,15.1398,15.1581,15.1398,15.1459,28000.0
2010-02-10 14:10:00,24.73,24.74,24.68,24.69,21800.0,15.1459,15.152,15.1153,15.1214,21800.0
2010-02-10 14:15:00,24.69,24.75,24.68,24.75,18200.0,15.1214,15.1581,15.1153,15.1581,18200.0
2010-02-10 14:20:00,24.74,24.75,24.7,24.74,36800.0,15.152,15.1581,15.1275,15.152,36800.0
2010-02-10 14:25:00,24.74,24.76,24.74,24.75,22400.0,15.152,15.1643,15.152,15.1581,22400.0
2010-02-10 14:30:00,24.75,24.75,24.69,24.71,23200.0,15.1581,15.1581,15.1214,15.1336,23200.0
2010-02-10 14:35:00,24.71,24.72,24.67,24.7,30600.0,15.1336,15.1398,15.1091,15.1275,30600.0
2010-02-10 14:40:00,24.7,24.71,24.69,24.7,16400.0,15.1275,15.1336,15.1214,15.1275,16400.0
2010-02-10 14:45:00,24.7,24.73,24.7,24.71,21600.0,15.1275,15.1459,15.1275,15.1336,21600.0
2010-02-10 14:50:00,24.7,24.71,24.67,24.68,32200.0,15.1275,15.1336,15.1091,15.1153,32200.0
2010-02-10 14:55:00,24.68,24.7,24.67,24.68,8400.0,15.1153,15.1275,15.1091,15.1153,8400.0
2010-02-10 15:00:00,24.67,24.71,24.67,24.71,30000.0,15.1091,15.1336,15.1091,15.1336,30000.0
2010-02-10 15:05:00,24.71,24.71,24.67,24.7,23800.0,15.1336,15.1336,15.1091,15.1275,23800.0
2010-02-10 15:10:00,24.71,24.73,24.7,24.7,37800.0,15.1336,15.1459,15.1275,15.1275,37800.0
2010-02-10 15:15:00,24.7,24.71,24.67,24.69,39200.0,15.1275,15.1336,15.1091,15.1214,39200.0
2010-02-10 15:20:00,24.69,24.71,24.68,24.7,26800.0,15.1214,15.1336,15.1153,15.1275,26800.0
2010-02-10 15:25:00,24.7,24.73,24.69,24.71,35800.0,15.1275,15.1459,15.1214,15.1336,35800.0
2010-02-10 15:30:00,24.71,24.71,24.64,24.65,107600.0,15.1336,15.1336,15.0908,15.0969,107600.0
2010-02-10 15:35:00,24.65,24.65,24.61,24.63,62400.0,15.0969,15.0969,15.0724,15.0846,62400.0
2010-02-10 15:40:00,24.63,24.67,24.61,24.63,71600.0,15.0846,15.1091,15.0724,15.0846,71600.0
2010-02-10 15:45:00,24.63,24.67,24.63,24.64,46800.0,15.0846,15.1091,15.0846,15.0908,46800.0
2010-02-10 15:50:00,24.64,24.67,24.62,24.64,58200.0,15.0908,15.1091,15.0785,15.0908,58200.0
2010-02-10 15:55:00,24.64,24.66,24.63,24.63,83200.0,15.0908,15.103,15.0846,15.0846,83200.0
2010-02-11 09:30:00,24.56,24.62,24.46,24.48,26800.0,15.0418,15.0785,14.9805,14.9928,26800.0
2010-02-11 09:35:00,24.48,24.48,24.39,24.44,22200.0,14.9928,14.9928,14.9376,14.9683,22200.0
2010-02-11 09:40:00,24.43,24.43,24.28,24.28,48800.0,14.9621,14.9621,14.8703,14.8703,48800.0
2010-02-11 09:45:00,24.3,24.34,24.29,24.34,15800.0,14.8825,14.907,14.8764,14.907,15800.0
2010-02-11 09:50:00,24.36,24.4,24.34,24.39,20200.0,14.9193,14.9438,14.907,14.9376,20200.0
2010-02-11 09:55:00,24.38,24.45,24.36,24.43,16000.0,14.9315,14.9744,14.9193,14.9621,16000.0
2010-02-11 10:00:00,24.43,24.45,24.42,24.44,17800.0,14.9621,14.9744,14.956,14.9683,17800.0
2010-02-11 10:05:00,24.45,24.5,24.43,24.49,14800.0,14.9744,15.005,14.9621,14.9989,14800.0
2010-02-11 10:10:00,24.48,24.57,24.48,24.51,19000.0,14.9928,15.0479,14.9928,15.0111,19000.0
2010-02-11 10:15:00,24.52,24.53,24.5,24.52,24200.0,15.0173,15.0234,15.005,15.0173,24200.0
2010-02-11 10:20:00,24.51,24.55,24.5,24.55,47400.0,15.0111,15.0356,15.005,15.0356,47400.0
2010-02-11 10:25:00,24.53,24.58,24.53,24.56,17000.0,15.0234,15.054,15.0234,15.0418,17000.0
2010-02-11 10:30:00,24.55,24.56,24.48,24.49,14800.0,15.0356,15.0418,14.9928,14.9989,14800.0
2010-02-11 10:35:00,24.49,24.53,24.48,24.53,31000.0,14.9989,15.0234,14.9928,15.0234,31000.0
2010-02-11 10:40:00,24.53,24.55,24.5,24.52,44000.0,15.0234,15.0356,15.005,15.0173,44000.0
2010-02-11 10:45:00,24.51,24.57,24.5,24.53,18400.0,15.0111,15.0479,15.005,15.0234,18400.0
2010-02-11 10:50:00,24.54,24.54,24.49,24.53,76600.0,15.0295,15.0295,14.9989,15.0234,76600.0
2010-02-11 10:55:00,24.53,24.58,24.53,24.56,44200.0,15.0234,15.054,15.0234,15.0418,44200.0
2010-02-11 11:00:00,24.56,24.6,24.55,24.58,59400.0,15.0418,15.0663,15.0356,15.054,59400.0
2010-02-11 11:05:00,24.58,24.6,24.54,24.58,42600.0,15.054,15.0663,15.0295,15.054,42600.0
2010-02-11 11:10:00,24.58,24.65,24.58,24.65,36400.0,15.054,15.0969,15.054,15.0969,36400.0
2010-02-11 11:15:00,24.64,24.67,24.64,24.66,32800.0,15.0908,15.1091,15.0908,15.103,32800.0
2010-02-11 11:20:00,24.66,24.75,24.66,24.73,40000.0,15.103,15.1581,15.103,15.1459,40000.0
2010-02-11 11:25:00,24.74,24.79,24.74,24.77,27600.0,15.152,15.1826,15.152,15.1704,27600.0
2010-02-11 11:30:00,24.77,24.78,24.71,24.73,21200.0,15.1704,15.1765,15.1336,15.1459,21200.0
2010-02-11 11:35:00,24.7,24.71,24.7,24.7,7200.0,15.1275,15.1336,15.1275,15.1275,7200.0
2010-02-11 11:40:00,24.7,24.83,24.68,24.83,60800.0,15.1275,15.2071,15.1153,15.2071,60800.0
2010-02-11 11:45:00,24.82,24.86,24.81,24.81,39600.0,15.201,15.2255,15.1949,15.1949,39600.0
2010-02-11 11:50:00,24.81,24.84,24.8,24.83,29400.0,15.1949,15.2133,15.1888,15.2071,29400.0
2010-02-11 11:55:00,24.83,24.83,24.81,24.82,4800.0,15.2071,15.2071,15.1949,15.201,4800.0
2010-02-11 12:00:00,24.83,24.84,24.81,24.82,13000.0,15.2071,15.2133,15.1949,15.201,13000.0
2010-02-11 12:05:00,24.83,24.85,24.82,24.84,20600.0,15.2071,15.2194,15.201,15.2133,20600.0
2010-02-11 12:10:00,24.85,24.86,24.84,24.84,20800.0,15.2194,15.2255,15.2133,15.2133,20800.0
2010-02-11 12:15:00,24.83,24.86,24.81,24.81,23000.0,15.2071,15.2255,15.1949,15.1949,23000.0
2010-02-11 12:20:00,24.81,24.82,24.77,24.78,30600.0,15.1949,15.201,15.1704,15.1765,30600.0
2010-02-11 12:25:00,24.78,24.83,24.78,24.83,23200.0,15.1765,15.2071,15.1765,15.2071,23200.0
2010-02-11 12:30:00,24.82,24.82,24.81,24.82,9400.0,15.201,15.201,15.1949,15.201,9400.0
2010-02-11 12:35:00,24.82,24.83,24.82,24.83,17200.0,15.201,15.2071,15.201,15.2071,17200.0
2010-02-11 12:40:00,24.83,24.85,24.82,24.83,21200.0,15.2071,15.2194,15.201,15.2071,21200.0
2010-02-11 12:45:00,24.83,24.84,24.82,24.84,29000.0,15.2071,15.2133,15.201,15.2133,29000.0
2010-02-11 12:50:00,24.84,24.85,24.83,24.84,8000.0,15.2133,15.2194,15.2071,15.2133,8000.0
2010-02-11 12:55:00,24.84,24.85,24.82,24.83,10000.0,15.2133,15.2194,15.201,15.2071,10000.0
2010-02-11 13:00:00,24.83,24.84,24.82,24.83,41200.0,15.2071,15.2133,15.201,15.2071,41200.0
2010-02-11 13:05:00,24.82,24.85,24.82,24.85,26000.0,15.201,15.2194,15.201,15.2194,26000.0
2010-02-11 13:10:00,24.84,24.85,24.83,24.85,4200.0,15.2133,15.2194,15.2071,15.2194,4200.0
2010-02-11 13:15:00,24.84,24.84,24.82,24.83,8800.0,15.2133,15.2133,15.201,15.2071,8800.0
2010-02-11 13:20:00,24.84,24.88,24.83,24.88,22200.0,15.2133,15.2377,15.2071,15.2377,22200.0
2010-02-11 13:25:00,24.87,24.9,24.87,24.88,17200.0,15.2316,15.25,15.2316,15.2377,17200.0
2010-02-11 13:30:00,24.89,24.94,24.88,24.93,22400.0,15.2439,15.2745,15.2377,15.2684,22400.0
2010-02-11 13:35:00,24.93,24.94,24.9,24.93,25800.0,15.2684,15.2745,15.25,15.2684,25800.0
2010-02-11 13:40:00,24.93,24.93,24.87,24.87,14600.0,15.2684,15.2684,15.2316,15.2316,14600.0
2010-02-11 13:45:00,24.88,24.9,24.87,24.89,108800.0,15.2377,15.25,15.2316,15.2439,108800.0
2010-02-11 13:50:00,24.89,24.9,24.87,24.88,86400.0,15.2439,15.25,15.2316,15.2377,86400.0
2010-02-11 13:55:00,24.88,24.89,24.87,24.88,23800.0,15.2377,15.2439,15.2316,15.2377,23800.0
2010-02-11 14:00:00,24.88,24.9,24.87,24.89,23200.0,15.2377,15.25,15.2316,15.2439,23200.0
2010-02-11 14:05:00,24.89,24.9,24.87,24.89,26000.0,15.2439,15.25,15.2316,15.2439,26000.0
2010-02-11 14:10:00,24.88,24.88,24.86,24.86,31400.0,15.2377,15.2377,15.2255,15.2255,31400.0
2010-02-11 14:15:00,24.86,24.89,24.86,24.89,32000.0,15.2255,15.2439,15.2255,15.2439,32000.0
2010-02-11 14:20:00,24.89,24.89,24.85,24.86,27400.0,15.2439,15.2439,15.2194,15.2255,27400.0
2010-02-11 14:25:00,24.86,24.9,24.86,24.9,24600.0,15.2255,15.25,15.2255,15.25,24600.0
2010-02-11 14:30:00,24.89,24.91,24.85,24.86,48400.0,15.2439,15.2561,15.2194,15.2255,48400.0
2010-02-11 14:35:00,24.86,24.88,24.85,24.86,27000.0,15.2255,15.2377,15.2194,15.2255,27000.0
2010-02-11 14:40:00,24.86,24.86,24.85,24.85,25600.0,15.2255,15.2255,15.2194,15.2194,25600.0
2010-02-11 14:45:00,24.86,24.86,24.85,24.85,48800.0,15.2255,15.2255,15.2194,15.2194,48800.0
2010-02-11 14:50:00,24.86,24.88,24.82,24.82,44400.0,15.2255,15.2377,15.201,15.201,44400.0
2010-02-11 14:55:00,24.82,24.85,24.82,24.84,35600.0,15.201,15.2194,15.201,15.2133,35600.0
2010-02-11 15:00:00,24.84,24.84,24.83,24.83,27000.0,15.2133,15.2133,15.2071,15.2071,27000.0
2010-02-11 15:05:00,24.84,24.85,24.83,24.84,29400.0,15.2133,15.2194,15.2071,15.2133,29400.0
2010-02-11 15:10:00,24.84,24.85,24.83,24.83,49600.0,15.2133,15.2194,15.2071,15.2071,49600.0
2010-02-11 15:15:00,24.83,24.84,24.82,24.83,25600.0,15.2071,15.2133,15.201,15.2071,25600.0
2010-02-11 15:20:00,24.84,24.85,24.83,24.85,30600.0,15.2133,15.2194,15.2071,15.2194,30600.0
2010-02-11 15:25:00,24.84,24.84,24.83,24.84,26400.0,15.2133,15.2133,15.2071,15.2133,26400.0
2010-02-11 15:30:00,24.84,24.86,24.83,24.86,46600.0,15.2133,15.2255,15.2071,15.2255,46600.0
2010-02-11 15:35:00,24.86,24.86,24.82,24.82,51800.0,15.2255,15.2255,15.201,15.201,51800.0
2010-02-11 15:40:00,24.82,24.86,24.81,24.86,42000.0,15.201,15.2255,15.1949,15.2255,42000.0
2010-02-11 15:45:00,24.86,24.86,24.82,24.83,93800.0,15.2255,15.2255,15.201,15.2071,93800.0
2010-02-11 15:50:00,24.82,24.89,24.82,24.89,78200.0,15.201,15.2439,15.201,15.2439,78200.0
2010-02-11 15:55:00,24.89,24.9,24.86,24.88,91400.0,15.2439,15.25,15.2255,15.2377,91400.0
2010-02-12 09:30:00,24.75,24.75,24.55,24.57,44400.0,15.1581,15.1581,15.0356,15.0479,44400.0
2010-02-12 09:35:00,24.59,24.68,24.59,24.68,42000.0,15.0601,15.1153,15.0601,15.1153,42000.0
2010-02-12 09:40:00,24.65,24.68,24.64,24.66,33200.0,15.0969,15.1153,15.0908,15.103,33200.0
2010-02-12 09:45:00,24.65,24.71,24.63,24.7,58000.0,15.0969,15.1336,15.0846,15.1275,58000.0
2010-02-12 09:50:00,24.71,24.71,24.63,24.65,43800.0,15.1336,15.1336,15.0846,15.0969,43800.0
2010-02-12 09:55:00,24.65,24.68,24.63,24.65,86400.0,15.0969,15.1153,15.0846,15.0969,86400.0
2010-02-12 10:00:00,24.65,24.68,24.63,24.66,204400.0,15.0969,15.1153,15.0846,15.103,204400.0
2010-02-12 10:05:00,24.67,24.71,24.65,24.71,22400.0,15.1091,15.1336,15.0969,15.1336,22400.0
2010-02-12 10:10:00,24.71,24.72,24.7,24.7,74400.0,15.1336,15.1398,15.1275,15.1275,74400.0
2010-02-12 10:15:00,24.7,24.77,24.69,24.72,64400.0,15.1275,15.1704,15.1214,15.1398,64400.0
2010-02-12 10:20:00,24.71,24.71,24.66,24.66,33600.0,15.1336,15.1336,15.103,15.103,33600.0
2010-02-12 10:25:00,24.66,24.67,24.62,24.67,42000.0,15.103,15.1091,15.0785,15.1091,42000.0
2010-02-12 10:30:00,24.66,24.75,24.66,24.74,126600.0,15.103,15.1581,15.103,15.152,126600.0
2010-02-12 10:35:00,24.74,24.74,24.67,24.68,147600.0,15.152,15.152,15.1091,15.1153,147600.0
2010-02-12 10:40:00,24.68,24.68,24.63,24.65,19200.0,15.1153,15.1153,15.0846,15.0969,19200.0
2010-02-12 10:45:00,24.65,24.65,24.62,24.64,16000.0,15.0969,15.0969,15.0785,15.0908,16000.0
2010-02-12 10:50:00,24.63,24.68,24.63,24.65,13400.0,15.0846,15.1153,15.0846,15.0969,13400.0
2010-02-12 10:55:00,24.64,24.65,24.61,24.63,13000.0,15.0908,15.0969,15.0724,15.0846,13000.0
2010-02-12 11:00:00,24.64,24.64,24.57,24.59,27800.0,15.0908,15.0908,15.0479,15.0601,27800.0
2010-02-12 11:05:00,24.59,24.62,24.59,24.6,13800.0,15.0601,15.0785,15.0601,15.0663,13800.0
2010-02-12 11:10:00,24.6,24.6,24.55,24.57,18800.0,15.0663,15.0663,15.0356,15.0479,18800.0
2010-02-12 11:15:00,24.58,24.6,24.56,24.58,17800.0,15.054,15.0663,15.0418,15.054,17800.0
2010-02-12 11:20:00,24.57,24.61,24.57,24.6,44000.0,15.0479,15.0724,15.0479,15.0663,44000.0
2010-02-12 11:25:00,24.59,24.6,24.57,24.57,13200.0,15.0601,15.0663,15.0479,15.0479,13200.0
2010-02-12 11:30:00,24.57,24.57,24.53,24.55,27600.0,15.0479,15.0479,15.0234,15.0356,27600.0
2010-02-12 11:35:00,24.55,24.56,24.54,24.54,16400.0,15.0356,15.0418,15.0295,15.0295,16400.0
2010-02-12 11:40:00,24.54,24.57,24.53,24.56,30400.0,15.0295,15.0479,15.0234,15.0418,30400.0
2010-02-12 11:45:00,24.56,24.57,24.55,24.55,11800.0,15.0418,15.0479,15.0356,15.0356,11800.0
2010-02-12 11:50:00,24.55,24.55,24.51,24.53,24000.0,15.0356,15.0356,15.0111,15.0234,24000.0
2010-02-12 11:55:00,24.53,24.55,24.52,24.54,40400.0,15.0234,15.0356,15.0173,15.0295,40400.0
2010-02-12 12:00:00,24.54,24.6,24.54,24.6,48200.0,15.0295,15.0663,15.0295,15.0663,48200.0
2010-02-12 12:05:00,24.6,24.61,24.57,24.57,25800.0,15.0663,15.0724,15.0479,15.0479,25800.0
2010-02-12 12:10:00,24.58,24.61,24.58,24.59,57800.0,15.054,15.0724,15.054,15.0601,57800.0
2010-02-12 12:15:00,24.6,24.68,24.6,24.64,119400.0,15.0663,15.1153,15.0663,15.0908,119400.0
2010-02-12 12:20:00,24.64,24.7,24.64,24.68,67600.0,15.0908,15.1275,15.0908,15.1153,67600.0
2010-02-12 12:25:00,24.67,24.68,24.65,24.68,28800.0,15.1091,15.1153,15.0969,15.1153,28800.0
2010-02-12 12:30:00,24.68,24.75,24.68,24.74,73000.0,15.1153,15.1581,15.1153,15.152,73000.0
2010-02-12 12:35:00,24.74,24.75,24.67,24.69,36800.0,15.152,15.1581,15.1091,15.1214,36800.0
2010-02-12 12:40:00,24.69,24.7,24.67,24.7,19400.0,15.1214,15.1275,15.1091,15.1275,19400.0
2010-02-12 12:45:00,24.7,24.73,24.7,24.71,18200.0,15.1275,15.1459,15.1275,15.1336,18200.0
2010-02-12 12:50:00,24.71,24.71,24.67,24.68,7200.0,15.1336,15.1336,15.1091,15.1153,7200.0
2010-02-12 12:55:00,24.68,24.68,24.63,24.64,17200.0,15.1153,15.1153,15.0846,15.0908,17200.0
2010-02-12 13:00:00,24.64,24.64,24.59,24.59,11800.0,15.0908,15.0908,15.0601,15.0601,11800.0
2010-02-12 13:05:00,24.59,24.61,24.58,24.61,21000.0,15.0601,15.0724,15.054,15.0724,21000.0
2010-02-12 13:10:00,24.61,24.61,24.59,24.6,16000.0,15.0724,15.0724,15.0601,15.0663,16000.0
2010-02-12 13:15:00,24.6,24.6,24.53,24.55,27200.0,15.0663,15.0663,15.0234,15.0356,27200.0
2010-02-12 13:20:00,24.54,24.56,24.5,24.55,51000.0,15.0295,15.0418,15.005,15.0356,51000.0
2010-02-12 13:25:00,24.55,24.56,24.53,24.53,12400.0,15.0356,15.0418,15.0234,15.0234,12400.0
2010-02-12 13:30:00,24.53,24.54,24.49,24.54,50600.0,15.0234,15.0295,14.9989,15.0295,50600.0
2010-02-12 13:35:00,24.53,24.55,24.51,24.52,20200.0,15.0234,15.0356,15.0111,15.0173,20200.0
2010-02-12 13:40:00,24.52,24.61,24.52,24.6,26400.0,15.0173,15.0724,15.0173,15.0663,26400.0
2010-02-12 13:45:00,24.59,24.6,24.58,24.59,17200.0,15.0601,15.0663,15.054,15.0601,17200.0
2010-02-12 13:50:00,24.6,24.61,24.59,24.6,23600.0,15.0663,15.0724,15.0601,15.0663,23600.0
2010-02-12 13:55:00,24.6,24.61,24.59,24.6,21800.0,15.0663,15.0724,15.0601,15.0663,21800.0
2010-02-12 14:00:00,24.6,24.63,24.6,24.61,23200.0,15.0663,15.0846,15.0663,15.0724,23200.0
2010-02-12 14:05:00,24.62,24.64,24.61,24.64,11400.0,15.0785,15.0908,15.0724,15.0908,11400.0
2010-02-12 14:10:00,24.64,24.72,24.64,24.71,71800.0,15.0908,15.1398,15.0908,15.1336,71800.0
2010-02-12 14:15:00,24.71,24.73,24.69,24.73,33400.0,15.1336,15.1459,15.1214,15.1459,33400.0
2010-02-12 14:20:00,24.73,24.8,24.73,24.75,41800.0,15.1459,15.1888,15.1459,15.1581,41800.0
2010-02-12 14:25:00,24.75,24.76,24.71,24.75,30800.0,15.1581,15.1643,15.1336,15.1581,30800.0
2010-02-12 14:30:00,24.75,24.77,24.74,24.77,49400.0,15.1581,15.1704,15.152,15.1704,49400.0
2010-02-12 14:35:00,24.77,24.77,24.74,24.74,53000.0,15.1704,15.1704,15.152,15.152,53000.0
2010-02-12 14:40:00,24.74,24.74,24.71,24.72,19200.0,15.152,15.152,15.1336,15.1398,19200.0
2010-02-12 14:45:00,24.72,24.72,24.68,24.68,24600.0,15.1398,15.1398,15.1153,15.1153,24600.0
2010-02-12 14:50:00,24.68,24.72,24.68,24.71,37400.0,15.1153,15.1398,15.1153,15.1336,37400.0
2010-02-12 14:55:00,24.71,24.71,24.63,24.64,44400.0,15.1336,15.1336,15.0846,15.0908,44400.0
2010-02-12 15:00:00,24.64,24.64,24.58,24.59,62400.0,15.0908,15.0908,15.054,15.0601,62400.0
2010-02-12 15:05:00,24.59,24.66,24.58,24.65,52000.0,15.0601,15.103,15.054,15.0969,52000.0
2010-02-12 15:10:00,24.65,24.66,24.58,24.62,68600.0,15.0969,15.103,15.054,15.0785,68600.0
2010-02-12 15:15:00,24.61,24.62,24.56,24.59,44200.0,15.0724,15.0785,15.0418,15.0601,44200.0
2010-02-12 15:20:00,24.58,24.61,24.57,24.6,50200.0,15.054,15.0724,15.0479,15.0663,50200.0
2010-02-12 15:25:00,24.61,24.61,24.56,24.56,35400.0,15.0724,15.0724,15.0418,15.0418,35400.0
2010-02-12 15:30:00,24.56,24.57,24.52,24.57,61600.0,15.0418,15.0479,15.0173,15.0479,61600.0
2010-02-12 15:35:00,24.58,24.63,24.56,24.61,66200.0,15.054,15.0846,15.0418,15.0724,66200.0
2010-02-12 15:40:00,24.61,24.72,24.6,24.68,79800.0,15.0724,15.1398,15.0663,15.1153,79800.0
2010-02-12 15:45:00,24.68,24.68,24.65,24.68,98000.0,15.1153,15.1153,15.0969,15.1153,98000.0
2010-02-12 15:50:00,24.68,24.73,24.66,24.72,153000.0,15.1153,15.1459,15.103,15.1398,153000.0
2010-02-12 15:55:00,24.71,24.75,24.68,24.73,332400.0,15.1336,15.1581,15.1153,15.1459,332400.0
2010-02-16 09:30:00,24.95,25.27,24.85,25.27,124800.0,15.2806,15.4766,15.2194,15.4766,124800.0
2010-02-16 09:35:00,25.27,25.33,25.16,25.28,90600.0,15.4766,15.5134,15.4092,15.4827,90600.0
2010-02-16 09:40:00,25.27,25.29,25.18,25.22,57400.0,15.4766,15.4889,15.4215,15.446,57400.0
2010-02-16 09:45:00,25.22,25.22,25.13,25.16,67600.0,15.446,15.446,15.3909,15.4092,67600.0
2010-02-16 09:50:00,25.15,25.2,25.15,25.16,59600.0,15.4031,15.4337,15.4031,15.4092,59600.0
2010-02-16 09:55:00,25.17,25.22,25.15,25.2,47400.0,15.4154,15.446,15.4031,15.4337,47400.0
2010-02-16 10:00:00,25.21,25.27,25.2,25.24,54400.0,15.4399,15.4766,15.4337,15.4582,54400.0
2010-02-16 10:05:00,25.24,25.25,25.17,25.18,86200.0,15.4582,15.4644,15.4154,15.4215,86200.0
2010-02-16 10:10:00,25.18,25.22,25.14,25.2,51600.0,15.4215,15.446,15.397,15.4337,51600.0
2010-02-16 10:15:00,25.21,25.27,25.18,25.22,61800.0,15.4399,15.4766,15.4215,15.446,61800.0
2010-02-16 10:20:00,25.24,25.25,25.15,25.15,73800.0,15.4582,15.4644,15.4031,15.4031,73800.0
2010-02-16 10:25:00,25.15,25.2,25.13,25.2,121400.0,15.4031,15.4337,15.3909,15.4337,121400.0
2010-02-16 10:30:00,25.2,25.28,25.2,25.28,72200.0,15.4337,15.4827,15.4337,15.4827,72200.0
2010-02-16 10:35:00,25.29,25.34,25.27,25.34,66800.0,15.4889,15.5195,15.4766,15.5195,66800.0
2010-02-16 10:40:00,25.34,25.35,25.2,25.21,295200.0,15.5195,15.5256,15.4337,15.4399,295200.0
2010-02-16 10:45:00,25.22,25.23,25.13,25.17,289800.0,15.446,15.4521,15.3909,15.4154,289800.0
2010-02-16 10:50:00,25.17,25.17,25.04,25.04,225400.0,15.4154,15.4154,15.3357,15.3357,225400.0
2010-02-16 10:55:00,25.05,25.08,24.99,24.99,264800.0,15.3419,15.3602,15.3051,15.3051,264800.0
2010-02-16 11:00:00,24.99,25.0,24.87,24.88,315200.0,15.3051,15.3112,15.2316,15.2377,315200.0
2010-02-16 11:05:00,24.88,24.88,24.66,24.75,471600.0,15.2377,15.2377,15.103,15.1581,471600.0
2010-02-16 11:10:00,24.75,24.76,24.66,24.7,182000.0,15.1581,15.1643,15.103,15.1275,182000.0
2010-02-16 11:15:00,24.7,24.79,24.7,24.75,130800.0,15.1275,15.1826,15.1275,15.1581,130800.0
2010-02-16 11:20:00,24.75,24.75,24.68,24.72,95600.0,15.1581,15.1581,15.1153,15.1398,95600.0
2010-02-16 11:25:00,24.72,24.77,24.72,24.74,77800.0,15.1398,15.1704,15.1398,15.152,77800.0
2010-02-16 11:30:00,24.74,24.82,24.74,24.8,91000.0,15.152,15.201,15.152,15.1888,91000.0
2010-02-16 11:35:00,24.8,24.8,24.73,24.75,102400.0,15.1888,15.1888,15.1459,15.1581,102400.0
2010-02-16 11:40:00,24.74,24.8,24.73,24.79,112800.0,15.152,15.1888,15.1459,15.1826,112800.0
2010-02-16 11:45:00,24.8,24.8,24.75,24.76,83800.0,15.1888,15.1888,15.1581,15.1643,83800.0
2010-02-16 11:50:00,24.75,24.76,24.71,24.73,66600.0,15.1581,15.1643,15.1336,15.1459,66600.0
2010-02-16 11:55:00,24.74,24.74,24.72,24.72,34400.0,15.152,15.152,15.1398,15.1398,34400.0
2010-02-16 12:00:00,24.73,24.77,24.7,24.75,86400.0,15.1459,15.1704,15.1275,15.1581,86400.0
2010-02-16 12:05:00,24.75,24.75,24.71,24.74,46800.0,15.1581,15.1581,15.1336,15.152,46800.0
2010-02-16 12:10:00,24.75,24.75,24.73,24.74,50800.0,15.1581,15.1581,15.1459,15.152,50800.0
2010-02-16 12:15:00,24.74,24.76,24.74,24.75,19800.0,15.152,15.1643,15.152,15.1581,19800.0
2010-02-16 12:20:00,24.75,24.76,24.75,24.75,35000.0,15.1581,15.1643,15.1581,15.1581,35000.0
2010-02-16 12:25:00,24.76,24.76,24.74,24.74,49800.0,15.1643,15.1643,15.152,15.152,49800.0
2010-02-16 12:30:00,24.74,24.75,24.68,24.68,89400.0,15.152,15.1581,15.1153,15.1153,89400.0
2010-02-16 12:35:00,24.69,24.7,24.68,24.69,73800.0,15.1214,15.1275,15.1153,15.1214,73800.0
2010-02-16 12:40:00,24.69,24.7,24.64,24.64,76400.0,15.1214,15.1275,15.0908,15.0908,76400.0
2010-02-16 12:45:00,24.64,24.66,24.61,24.64,151600.0,15.0908,15.103,15.0724,15.0908,151600.0
2010-02-16 12:50:00,24.65,24.69,24.64,24.68,46400.0,15.0969,15.1214,15.0908,15.1153,46400.0
2010-02-16 12:55:00,24.68,24.69,24.61,24.64,59800.0,15.1153,15.1214,15.0724,15.0908,59800.0
2010-02-16 13:00:00,24.65,24.66,24.59,24.61,80600.0,15.0969,15.103,15.0601,15.0724,80600.0
2010-02-16 13:05:00,24.61,24.65,24.61,24.62,67800.0,15.0724,15.0969,15.0724,15.0785,67800.0
2010-02-16 13:10:00,24.61,24.65,24.61,24.61,111800.0,15.0724,15.0969,15.0724,15.0724,111800.0
2010-02-16 13:15:00,24.61,24.65,24.61,24.65,40800.0,15.0724,15.0969,15.0724,15.0969,40800.0
2010-02-16 13:20:00,24.65,24.65,24.65,24.65,21000.0,15.0969,15.0969,15.0969,15.0969,21000.0
2010-02-16 13:25:00,24.65,24.65,24.65,24.65,59600.0,15.0969,15.0969,15.0969,15.0969,59600.0
2010-02-16 13:30:00,24.65,24.65,24.64,24.64,43400.0,15.0969,15.0969,15.0908,15.0908,43400.0
2010-02-16 13:35:00,24.64,24.64,24.61,24.63,95000.0,15.0908,15.0908,15.0724,15.0846,95000.0
2010-02-16 13:40:00,24.63,24.64,24.61,24.62,26400.0,15.0846,15.0908,15.0724,15.0785,26400.0
2010-02-16 13:45:00,24.62,24.65,24.61,24.64,39400.0,15.0785,15.0969,15.0724,15.0908,39400.0
2010-02-16 13:50:00,24.65,24.65,24.64,24.65,34600.0,15.0969,15.0969,15.0908,15.0969,34600.0
2010-02-16 13:55:00,24.65,24.65,24.65,24.65,32400.0,15.0969,15.0969,15.0969,15.0969,32400.0
2010-02-16 14:00:00,24.65,24.65,24.63,24.63,72600.0,15.0969,15.0969,15.0846,15.0846,72600.0
2010-02-16 14:05:00,24.63,24.64,24.62,24.62,88600.0,15.0846,15.0908,15.0785,15.0785,88600.0
2010-02-16 14:10:00,24.62,24.63,24.62,24.63,31600.0,15.0785,15.0846,15.0785,15.0846,31600.0
2010-02-16 14:15:00,24.63,24.63,24.57,24.59,150600.0,15.0846,15.0846,15.0479,15.0601,150600.0
2010-02-16 14:20:00,24.59,24.61,24.59,24.61,28600.0,15.0601,15.0724,15.0601,15.0724,28600.0
2010-02-16 14:25:00,24.61,24.68,24.61,24.68,210800.0,15.0724,15.1153,15.0724,15.1153,210800.0
2010-02-16 14:30:00,24.68,24.69,24.61,24.61,106000.0,15.1153,15.1214,15.0724,15.0724,106000.0
2010-02-16 14:35:00,24.61,24.64,24.6,24.6,59200.0,15.0724,15.0908,15.0663,15.0663,59200.0
2010-02-16 14:40:00,24.6,24.61,24.59,24.61,33600.0,15.0663,15.0724,15.0601,15.0724,33600.0
2010-02-16 14:45:00,24.61,24.64,24.61,24.61,46600.0,15.0724,15.0908,15.0724,15.0724,46600.0
2010-02-16 14:50:00,24.61,24.64,24.6,24.64,56800.0,15.0724,15.0908,15.0663,15.0908,56800.0
2010-02-16 14:55:00,24.65,24.65,24.61,24.63,57200.0,15.0969,15.0969,15.0724,15.0846,57200.0
2010-02-16 15:00:00,24.63,24.64,24.6,24.6,197800.0,15.0846,15.0908,15.0663,15.0663,197800.0
2010-02-16 15:05:00,24.6,24.61,24.53,24.56,202800.0,15.0663,15.0724,15.0234,15.0418,202800.0
2010-02-16 15:10:00,24.56,24.59,24.55,24.55,114000.0,15.0418,15.0601,15.0356,15.0356,114000.0
2010-02-16 15:15:00,24.55,24.57,24.55,24.57,42200.0,15.0356,15.0479,15.0356,15.0479,42200.0
2010-02-16 15:20:00,24.57,24.57,24.54,24.55,96200.0,15.0479,15.0479,15.0295,15.0356,96200.0
2010-02-16 15:25:00,24.55,24.6,24.47,24.48,306400.0,15.0356,15.0663,14.9866,14.9928,306400.0
2010-02-16 15:30:00,24.48,24.53,24.48,24.52,224600.0,14.9928,15.0234,14.9928,15.0173,224600.0
2010-02-16 15:35:00,24.53,24.55,24.52,24.55,170200.0,15.0234,15.0356,15.0173,15.0356,170200.0
2010-02-16 15:40:00,24.55,24.6,24.54,24.6,280600.0,15.0356,15.0663,15.0295,15.0663,280600.0
2010-02-16 15:45:00,24.6,24.6,24.59,24.6,207200.0,15.0663,15.0663,15.0601,15.0663,207200.0
2010-02-16 15:50:00,24.6,24.6,24.48,24.48,603200.0,15.0663,15.0663,14.9928,14.9928,603200.0
2010-02-16 15:55:00,24.49,24.52,24.48,24.52,555200.0,14.9989,15.0173,14.9928,15.0173,555200.0
2010-02-17 09:30:00,24.55,24.55,24.43,24.49,123000.0,15.0356,15.0356,14.9621,14.9989,123000.0
2010-02-17 09:35:00,24.49,24.54,24.43,24.43,101600.0,14.9989,15.0295,14.9621,14.9621,101600.0
2010-02-17 09:40:00,24.42,24.43,24.25,24.27,154000.0,14.956,14.9621,14.8519,14.8642,154000.0
2010-02-17 09:45:00,24.27,24.32,24.22,24.31,103400.0,14.8642,14.8948,14.8335,14.8887,103400.0
2010-02-17 09:50:00,24.31,24.34,24.25,24.25,64000.0,14.8887,14.907,14.8519,14.8519,64000.0
2010-02-17 09:55:00,24.25,24.25,24.07,24.07,203600.0,14.8519,14.8519,14.7417,14.7417,203600.0
2010-02-17 10:00:00,24.08,24.15,24.01,24.02,155400.0,14.7478,14.7907,14.7049,14.711,155400.0
2010-02-17 10:05:00,24.03,24.13,23.99,24.1,269800.0,14.7172,14.7784,14.6927,14.76,269800.0
2010-02-17 10:10:00,24.1,24.25,24.08,24.21,454000.0,14.76,14.8519,14.7478,14.8274,454000.0
2010-02-17 10:15:00,24.21,24.29,24.2,24.28,144800.0,14.8274,14.8764,14.8213,14.8703,144800.0
2010-02-17 10:20:00,24.27,24.29,24.23,24.25,127400.0,14.8642,14.8764,14.8397,14.8519,127400.0
2010-02-17 10:25:00,24.25,24.25,24.19,24.23,174000.0,14.8519,14.8519,14.8152,14.8397,174000.0
2010-02-17 10:30:00,24.23,24.29,24.22,24.28,114200.0,14.8397,14.8764,14.8335,14.8703,114200.0
2010-02-17 10:35:00,24.27,24.29,24.22,24.23,89800.0,14.8642,14.8764,14.8335,14.8397,89800.0
2010-02-17 10:40:00,24.24,24.24,24.17,24.17,62200.0,14.8458,14.8458,14.8029,14.8029,62200.0
2010-02-17 10:45:00,24.18,24.18,24.13,24.13,67600.0,14.809,14.809,14.7784,14.7784,67600.0
2010-02-17 10:50:00,24.14,24.18,24.13,24.16,40200.0,14.7845,14.809,14.7784,14.7968,40200.0
2010-02-17 10:55:00,24.15,24.18,24.14,24.16,45400.0,14.7907,14.809,14.7845,14.7968,45400.0
2010-02-17 11:00:00,24.16,24.17,24.11,24.12,72000.0,14.7968,14.8029,14.7662,14.7723,72000.0
2010-02-17 11:05:00,24.12,24.18,24.1,24.14,197200.0,14.7723,14.809,14.76,14.7845,197200.0
2010-02-17 11:10:00,24.15,24.22,24.11,24.19,133400.0,14.7907,14.8335,14.7662,14.8152,133400.0
2010-02-17 11:15:00,24.2,24.23,24.18,24.21,74000.0,14.8213,14.8397,14.809,14.8274,74000.0
2010-02-17 11:20:00,24.2,24.23,24.2,24.22,38600.0,14.8213,14.8397,14.8213,14.8335,38600.0
2010-02-17 11:25:00,24.22,24.22,24.17,24.18,54800.0,14.8335,14.8335,14.8029,14.809,54800.0
2010-02-17 11:30:00,24.18,24.19,24.14,24.19,116400.0,14.809,14.8152,14.7845,14.8152,116400.0
2010-02-17 11:35:00,24.19,24.22,24.19,24.21,50600.0,14.8152,14.8335,14.8152,14.8274,50600.0
2010-02-17 11:40:00,24.22,24.23,24.18,24.2,39200.0,14.8335,14.8397,14.809,14.8213,39200.0
2010-02-17 11:45:00,24.21,24.23,24.21,24.23,42200.0,14.8274,14.8397,14.8274,14.8397,42200.0
2010-02-17 11:50:00,24.23,24.26,24.22,24.23,59600.0,14.8397,14.858,14.8335,14.8397,59600.0
2010-02-17 11:55:00,24.23,24.23,24.21,24.21,19600.0,14.8397,14.8397,14.8274,14.8274,19600.0
2010-02-17 12:00:00,24.22,24.23,24.21,24.23,42600.0,14.8335,14.8397,14.8274,14.8397,42600.0
2010-02-17 12:05:00,24.23,24.25,24.23,24.24,54200.0,14.8397,14.8519,14.8397,14.8458,54200.0
2010-02-17 12:10:00,24.25,24.26,24.23,24.23,29400.0,14.8519,14.858,14.8397,14.8397,29400.0
2010-02-17 12:15:00,24.23,24.25,24.23,24.24,48600.0,14.8397,14.8519,14.8397,14.8458,48600.0
2010-02-17 12:20:00,24.24,24.25,24.23,24.23,45600.0,14.8458,14.8519,14.8397,14.8397,45600.0
2010-02-17 12:25:00,24.23,24.25,24.22,24.25,49000.0,14.8397,14.8519,14.8335,14.8519,49000.0
2010-02-17 12:30:00,24.25,24.27,24.25,24.25,58200.0,14.8519,14.8642,14.8519,14.8519,58200.0
2010-02-17 12:35:00,24.25,24.25,24.22,24.23,98200.0,14.8519,14.8519,14.8335,14.8397,98200.0
2010-02-17 12:40:00,24.23,24.23,24.18,24.18,50000.0,14.8397,14.8397,14.809,14.809,50000.0
2010-02-17 12:45:00,24.18,24.22,24.18,24.21,97800.0,14.809,14.8335,14.809,14.8274,97800.0
2010-02-17 12:50:00,24.21,24.21,24.2,24.21,60200.0,14.8274,14.8274,14.8213,14.8274,60200.0
2010-02-17 12:55:00,24.2,24.22,24.19,24.2,26600.0,14.8213,14.8335,14.8152,14.8213,26600.0
2010-02-17 13:00:00,24.2,24.24,24.2,24.24,89800.0,14.8213,14.8458,14.8213,14.8458,89800.0
2010-02-17 13:05:00,24.24,24.26,24.23,24.23,83000.0,14.8458,14.858,14.8397,14.8397,83000.0
2010-02-17 13:10:00,24.23,24.24,24.19,24.2,75400.0,14.8397,14.8458,14.8152,14.8213,75400.0
2010-02-17 13:15:00,24.2,24.2,24.16,24.16,79000.0,14.8213,14.8213,14.7968,14.7968,79000.0
2010-02-17 13:20:00,24.17,24.18,24.14,24.14,52800.0,14.8029,14.809,14.7845,14.7845,52800.0
2010-02-17 13:25:00,24.14,24.16,24.13,24.13,44200.0,14.7845,14.7968,14.7784,14.7784,44200.0
2010-02-17 13:30:00,24.13,24.13,24.1,24.11,72600.0,14.7784,14.7784,14.76,14.7662,72600.0
2010-02-17 13:35:00,24.11,24.13,24.1,24.13,67000.0,14.7662,14.7784,14.76,14.7784,67000.0
2010-02-17 13:40:00,24.13,24.14,24.12,24.13,30600.0,14.7784,14.7845,14.7723,14.7784,30600.0
2010-02-17 13:45:00,24.13,24.15,24.12,24.15,46600.0,14.7784,14.7907,14.7723,14.7907,46600.0
2010-02-17 13:50:00,24.15,24.15,24.15,24.15,33400.0,14.7907,14.7907,14.7907,14.7907,33400.0
2010-02-17 13:55:00,24.15,24.17,24.11,24.11,86600.0,14.7907,14.8029,14.7662,14.7662,86600.0
2010-02-17 14:00:00,24.1,24.11,24.04,24.08,132200.0,14.76,14.7662,14.7233,14.7478,132200.0
2010-02-17 14:05:00,24.08,24.11,24.05,24.11,77600.0,14.7478,14.7662,14.7294,14.7662,77600.0
2010-02-17 14:10:00,24.11,24.11,24.07,24.07,60800.0,14.7662,14.7662,14.7417,14.7417,60800.0
2010-02-17 14:15:00,24.07,24.07,24.02,24.03,112000.0,14.7417,14.7417,14.711,14.7172,112000.0
2010-02-17 14:20:00,24.03,24.03,23.99,24.02,95000.0,14.7172,14.7172,14.6927,14.711,95000.0
2010-02-17 14:25:00,24.01,24.06,24.0,24.04,94600.0,14.7049,14.7355,14.6988,14.7233,94600.0
2010-02-17 14:30:00,24.04,24.04,24.0,24.0,92200.0,14.7233,14.7233,14.6988,14.6988,92200.0
2010-02-17 14:35:00,24.0,24.02,23.98,23.98,109400.0,14.6988,14.711,14.6865,14.6865,109400.0
2010-02-17 14:40:00,23.98,24.02,23.98,23.99,77600.0,14.6865,14.711,14.6865,14.6927,77600.0
2010-02-17 14:45:00,23.99,24.0,23.98,24.0,119200.0,14.6927,14.6988,14.6865,14.6988,119200.0
2010-02-17 14:50:00,24.0,24.02,23.97,23.98,104000.0,14.6988,14.711,14.6804,14.6865,104000.0
2010-02-17 14:55:00,23.98,24.01,23.98,24.0,43600.0,14.6865,14.7049,14.6865,14.6988,43600.0
2010-02-17 15:00:00,24.01,24.08,24.01,24.08,170200.0,14.7049,14.7478,14.7049,14.7478,170200.0
2010-02-17 15:05:00,24.08,24.09,24.07,24.08,115800.0,14.7478,14.7539,14.7417,14.7478,115800.0
2010-02-17 15:10:00,24.08,24.1,24.07,24.09,77600.0,14.7478,14.76,14.7417,14.7539,77600.0
2010-02-17 15:15:00,24.09,24.1,24.07,24.07,124400.0,14.7539,14.76,14.7417,14.7417,124400.0
2010-02-17 15:20:00,24.07,24.08,24.02,24.03,87600.0,14.7417,14.7478,14.711,14.7172,87600.0
2010-02-17 15:25:00,24.03,24.03,23.99,23.99,97400.0,14.7172,14.7172,14.6927,14.6927,97400.0
2010-02-17 15:30:00,23.99,24.04,23.99,24.04,66200.0,14.6927,14.7233,14.6927,14.7233,66200.0
2010-02-17 15:35:00,24.04,24.07,24.03,24.04,178800.0,14.7233,14.7417,14.7172,14.7233,178800.0
2010-02-17 15:40:00,24.03,24.07,24.03,24.06,146600.0,14.7172,14.7417,14.7172,14.7355,146600.0
2010-02-17 15:45:00,24.06,24.09,24.04,24.04,180400.0,14.7355,14.7539,14.7233,14.7233,180400.0
2010-02-17 15:50:00,24.04,24.08,24.04,24.07,196400.0,14.7233,14.7478,14.7233,14.7417,196400.0
2010-02-17 15:55:00,24.07,24.1,24.07,24.1,269800.0,14.7417,14.76,14.7417,14.76,269800.0
2010-02-18 09:30:00,24.03,24.15,23.85,24.01,118000.0,14.7172,14.7907,14.6069,14.7049,118000.0
2010-02-18 09:35:00,24.0,24.11,23.9,23.91,145800.0,14.6988,14.7662,14.6375,14.6437,145800.0
2010-02-18 09:40:00,23.93,23.98,23.92,23.92,68200.0,14.6559,14.6865,14.6498,14.6498,68200.0
2010-02-18 09:45:00,23.93,23.98,23.88,23.96,62600.0,14.6559,14.6865,14.6253,14.6743,62600.0
2010-02-18 09:50:00,23.96,24.0,23.95,23.99,62600.0,14.6743,14.6988,14.6682,14.6927,62600.0
2010-02-18 09:55:00,24.0,24.0,23.86,23.87,119800.0,14.6988,14.6988,14.613,14.6192,119800.0
2010-02-18 10:00:00,23.88,23.88,23.78,23.85,127000.0,14.6253,14.6253,14.5641,14.6069,127000.0
2010-02-18 10:05:00,23.85,23.91,23.84,23.86,96000.0,14.6069,14.6437,14.6008,14.613,96000.0
2010-02-18 10:10:00,23.86,23.88,23.78,23.84,316200.0,14.613,14.6253,14.5641,14.6008,316200.0
2010-02-18 10:15:00,23.84,23.93,23.84,23.88,47000.0,14.6008,14.6559,14.6008,14.6253,47000.0
2010-02-18 10:20:00,23.88,23.88,23.79,23.82,62800.0,14.6253,14.6253,14.5702,14.5886,62800.0
2010-02-18 10:25:00,23.81,23.84,23.8,23.82,75800.0,14.5824,14.6008,14.5763,14.5886,75800.0
2010-02-18 10:30:00,23.81,23.83,23.8,23.83,66200.0,14.5824,14.5947,14.5763,14.5947,66200.0
2010-02-18 10:35:00,23.83,23.93,23.83,23.93,76200.0,14.5947,14.6559,14.5947,14.6559,76200.0
2010-02-18 10:40:00,23.93,23.94,23.9,23.92,42800.0,14.6559,14.662,14.6375,14.6498,42800.0
2010-02-18 10:45:00,23.92,23.93,23.91,23.91,46600.0,14.6498,14.6559,14.6437,14.6437,46600.0
2010-02-18 10:50:00,23.91,23.95,23.91,23.95,55200.0,14.6437,14.6682,14.6437,14.6682,55200.0
2010-02-18 10:55:00,23.95,23.96,23.9,23.91,87400.0,14.6682,14.6743,14.6375,14.6437,87400.0
2010-02-18 11:00:00,23.91,23.93,23.91,23.93,62600.0,14.6437,14.6559,14.6437,14.6559,62600.0
2010-02-18 11:05:00,23.93,23.96,23.88,23.88,126400.0,14.6559,14.6743,14.6253,14.6253,126400.0
2010-02-18 11:10:00,23.89,23.93,23.88,23.89,78400.0,14.6314,14.6559,14.6253,14.6314,78400.0
2010-02-18 11:15:00,23.89,23.91,23.89,23.9,109400.0,14.6314,14.6437,14.6314,14.6375,109400.0
2010-02-18 11:20:00,23.9,23.95,23.9,23.94,39800.0,14.6375,14.6682,14.6375,14.662,39800.0
2010-02-18 11:25:00,23.94,23.97,23.92,23.94,61200.0,14.662,14.6804,14.6498,14.662,61200.0
2010-02-18 11:30:00,23.94,23.94,23.86,23.87,49600.0,14.662,14.662,14.613,14.6192,49600.0
2010-02-18 11:35:00,23.88,23.91,23.86,23.9,45200.0,14.6253,14.6437,14.613,14.6375,45200.0
2010-02-18 11:40:00,23.9,23.93,23.9,23.93,39400.0,14.6375,14.6559,14.6375,14.6559,39400.0
2010-02-18 11:45:00,23.93,23.95,23.92,23.92,29800.0,14.6559,14.6682,14.6498,14.6498,29800.0
2010-02-18 11:50:00,23.92,23.92,23.89,23.9,46800.0,14.6498,14.6498,14.6314,14.6375,46800.0
2010-02-18 11:55:00,23.9,23.9,23.89,23.89,30600.0,14.6375,14.6375,14.6314,14.6314,30600.0
2010-02-18 12:00:00,23.89,23.93,23.89,23.92,28600.0,14.6314,14.6559,14.6314,14.6498,28600.0
2010-02-18 12:05:00,23.92,23.93,23.91,23.93,32800.0,14.6498,14.6559,14.6437,14.6559,32800.0
2010-02-18 12:10:00,23.93,23.94,23.91,23.93,31200.0,14.6559,14.662,14.6437,14.6559,31200.0
2010-02-18 12:15:00,23.93,23.95,23.93,23.93,33800.0,14.6559,14.6682,14.6559,14.6559,33800.0
2010-02-18 12:20:00,23.93,23.96,23.93,23.96,32200.0,14.6559,14.6743,14.6559,14.6743,32200.0
2010-02-18 12:25:00,23.96,23.98,23.96,23.97,37800.0,14.6743,14.6865,14.6743,14.6804,37800.0
2010-02-18 12:30:00,23.96,23.97,23.95,23.96,29400.0,14.6743,14.6804,14.6682,14.6743,29400.0
2010-02-18 12:35:00,23.95,23.96,23.93,23.95,44400.0,14.6682,14.6743,14.6559,14.6682,44400.0
2010-02-18 12:40:00,23.95,23.95,23.94,23.95,12600.0,14.6682,14.6682,14.662,14.6682,12600.0
2010-02-18 12:45:00,23.95,23.95,23.93,23.94,23200.0,14.6682,14.6682,14.6559,14.662,23200.0
2010-02-18 12:50:00,23.93,23.93,23.91,23.92,47400.0,14.6559,14.6559,14.6437,14.6498,47400.0
2010-02-18 12:55:00,23.91,23.92,23.9,23.91,27000.0,14.6437,14.6498,14.6375,14.6437,27000.0
2010-02-18 13:00:00,23.9,23.92,23.9,23.91,77600.0,14.6375,14.6498,14.6375,14.6437,77600.0
2010-02-18 13:05:00,23.91,23.92,23.91,23.92,34200.0,14.6437,14.6498,14.6437,14.6498,34200.0
2010-02-18 13:10:00,23.92,23.92,23.9,23.91,41000.0,14.6498,14.6498,14.6375,14.6437,41000.0
2010-02-18 13:15:00,23.91,23.91,23.9,23.9,19600.0,14.6437,14.6437,14.6375,14.6375,19600.0
2010-02-18 13:20:00,23.9,23.91,23.88,23.9,67200.0,14.6375,14.6437,14.6253,14.6375,67200.0
2010-02-18 13:25:00,23.9,23.9,23.89,23.89,30000.0,14.6375,14.6375,14.6314,14.6314,30000.0
2010-02-18 13:30:00,23.89,23.89,23.89,23.89,39800.0,14.6314,14.6314,14.6314,14.6314,39800.0
2010-02-18 13:35:00,23.89,23.89,23.88,23.88,53400.0,14.6314,14.6314,14.6253,14.6253,53400.0
2010-02-18 13:40:00,23.88,23.89,23.88,23.89,39400.0,14.6253,14.6314,14.6253,14.6314,39400.0
2010-02-18 13:45:00,23.89,23.9,23.89,23.89,46200.0,14.6314,14.6375,14.6314,14.6314,46200.0
2010-02-18 13:50:00,23.89,23.91,23.89,23.91,39800.0,14.6314,14.6437,14.6314,14.6437,39800.0
2010-02-18 13:55:00,23.91,23.92,23.91,23.91,28800.0,14.6437,14.6498,14.6437,14.6437,28800.0
2010-02-18 14:00:00,23.91,23.95,23.91,23.94,42000.0,14.6437,14.6682,14.6437,14.662,42000.0
2010-02-18 14:05:00,23.93,23.97,23.93,23.97,53200.0,14.6559,14.6804,14.6559,14.6804,53200.0
2010-02-18 14:10:00,23.96,23.97,23.96,23.96,58000.0,14.6743,14.6804,14.6743,14.6743,58000.0
2010-02-18 14:15:00,23.97,24.03,23.96,24.03,77000.0,14.6804,14.7172,14.6743,14.7172,77000.0
2010-02-18 14:20:00,24.03,24.05,24.02,24.05,114000.0,14.7172,14.7294,14.711,14.7294,114000.0
2010-02-18 14:25:00,24.05,24.06,24.03,24.04,55200.0,14.7294,14.7355,14.7172,14.7233,55200.0
2010-02-18 14:30:00,24.04,24.04,24.0,24.02,33800.0,14.7233,14.7233,14.6988,14.711,33800.0
2010-02-18 14:35:00,24.02,24.06,24.0,24.05,59000.0,14.711,14.7355,14.6988,14.7294,59000.0
2010-02-18 14:40:00,24.04,24.06,24.04,24.05,30600.0,14.7233,14.7355,14.7233,14.7294,30600.0
2010-02-18 14:45:00,24.05,24.07,24.05,24.06,57800.0,14.7294,14.7417,14.7294,14.7355,57800.0
2010-02-18 14:50:00,24.06,24.07,24.05,24.07,36600.0,14.7355,14.7417,14.7294,14.7417,36600.0
2010-02-18 14:55:00,24.07,24.08,24.06,24.07,30800.0,14.7417,14.7478,14.7355,14.7417,30800.0
2010-02-18 15:00:00,24.07,24.08,24.06,24.07,89200.0,14.7417,14.7478,14.7355,14.7417,89200.0
2010-02-18 15:05:00,24.07,24.08,24.06,24.08,51200.0,14.7417,14.7478,14.7355,14.7478,51200.0
2010-02-18 15:10:00,24.08,24.09,24.06,24.09,50200.0,14.7478,14.7539,14.7355,14.7539,50200.0
2010-02-18 15:15:00,24.08,24.1,24.06,24.1,68200.0,14.7478,14.76,14.7355,14.76,68200.0
2010-02-18 15:20:00,24.1,24.11,24.08,24.09,62000.0,14.76,14.7662,14.7478,14.7539,62000.0
2010-02-18 15:25:00,24.09,24.11,24.08,24.1,76800.0,14.7539,14.7662,14.7478,14.76,76800.0
2010-02-18 15:30:00,24.1,24.11,24.09,24.11,70000.0,14.76,14.7662,14.7539,14.7662,70000.0
2010-02-18 15:35:00,24.11,24.11,24.08,24.08,93000.0,14.7662,14.7662,14.7478,14.7478,93000.0
2010-02-18 15:40:00,24.08,24.11,24.06,24.07,166000.0,14.7478,14.7662,14.7355,14.7417,166000.0
2010-02-18 15:45:00,24.07,24.08,24.05,24.07,189200.0,14.7417,14.7478,14.7294,14.7417,189200.0
2010-02-18 15:50:00,24.07,24.08,24.07,24.08,134200.0,14.7417,14.7478,14.7417,14.7478,134200.0
2010-02-18 15:55:00,24.08,24.08,24.07,24.08,226200.0,14.7478,14.7478,14.7417,14.7478,226200.0
2010-02-19 09:30:00,24.1,24.11,23.98,24.1,402400.0,14.76,14.7662,14.6865,14.76,402400.0
2010-02-19 09:35:00,24.1,24.2,24.08,24.2,39800.0,14.76,14.8213,14.7478,14.8213,39800.0
2010-02-19 09:40:00,24.2,24.23,24.12,24.13,100200.0,14.8213,14.8397,14.7723,14.7784,100200.0
2010-02-19 09:45:00,24.13,24.16,24.13,24.16,36600.0,14.7784,14.7968,14.7784,14.7968,36600.0
2010-02-19 09:50:00,24.16,24.2,24.15,24.18,59800.0,14.7968,14.8213,14.7907,14.809,59800.0
2010-02-19 09:55:00,24.17,24.18,24.11,24.11,37800.0,14.8029,14.809,14.7662,14.7662,37800.0
2010-02-19 10:00:00,24.11,24.15,24.1,24.13,52400.0,14.7662,14.7907,14.76,14.7784,52400.0
2010-02-19 10:05:00,24.12,24.16,24.1,24.15,47200.0,14.7723,14.7968,14.76,14.7907,47200.0
2010-02-19 10:10:00,24.15,24.19,24.14,24.17,38000.0,14.7907,14.8152,14.7845,14.8029,38000.0
2010-02-19 10:15:00,24.18,24.2,24.17,24.19,43800.0,14.809,14.8213,14.8029,14.8152,43800.0
2010-02-19 10:20:00,24.19,24.27,24.18,24.26,59600.0,14.8152,14.8642,14.809,14.858,59600.0
2010-02-19 10:25:00,24.26,24.32,24.25,24.31,55000.0,14.858,14.8948,14.8519,14.8887,55000.0
2010-02-19 10:30:00,24.3,24.39,24.29,24.38,122600.0,14.8825,14.9376,14.8764,14.9315,122600.0
2010-02-19 10:35:00,24.38,24.44,24.35,24.43,85400.0,14.9315,14.9683,14.9132,14.9621,85400.0
2010-02-19 10:40:00,24.43,24.44,24.41,24.42,43400.0,14.9621,14.9683,14.9499,14.956,43400.0
2010-02-19 10:45:00,24.42,24.46,24.42,24.45,65600.0,14.956,14.9805,14.956,14.9744,65600.0
2010-02-19 10:50:00,24.44,24.44,24.37,24.42,87800.0,14.9683,14.9683,14.9254,14.956,87800.0
2010-02-19 10:55:00,24.42,24.43,24.41,24.42,27200.0,14.956,14.9621,14.9499,14.956,27200.0
2010-02-19 11:00:00,24.42,24.43,24.4,24.41,37800.0,14.956,14.9621,14.9438,14.9499,37800.0
2010-02-19 11:05:00,24.41,24.47,24.39,24.46,81000.0,14.9499,14.9866,14.9376,14.9805,81000.0
2010-02-19 11:10:00,24.46,24.5,24.42,24.5,57600.0,14.9805,15.005,14.956,15.005,57600.0
2010-02-19 11:15:00,24.5,24.55,24.5,24.52,56800.0,15.005,15.0356,15.005,15.0173,56800.0
2010-02-19 11:20:00,24.52,24.61,24.52,24.58,80800.0,15.0173,15.0724,15.0173,15.054,80800.0
2010-02-19 11:25:00,24.58,24.58,24.57,24.58,15600.0,15.054,15.054,15.0479,15.054,15600.0
2010-02-19 11:30:00,24.58,24.58,24.57,24.58,27800.0,15.054,15.054,15.0479,15.054,27800.0
2010-02-19 11:35:00,24.57,24.59,24.56,24.59,25200.0,15.0479,15.0601,15.0418,15.0601,25200.0
2010-02-19 11:40:00,24.59,24.65,24.58,24.62,47600.0,15.0601,15.0969,15.054,15.0785,47600.0
2010-02-19 11:45:00,24.62,24.64,24.61,24.64,67400.0,15.0785,15.0908,15.0724,15.0908,67400.0
2010-02-19 11:50:00,24.64,24.66,24.64,24.65,36200.0,15.0908,15.103,15.0908,15.0969,36200.0
2010-02-19 11:55:00,24.65,24.66,24.63,24.65,91600.0,15.0969,15.103,15.0846,15.0969,91600.0
2010-02-19 12:00:00,24.65,24.68,24.64,24.67,67400.0,15.0969,15.1153,15.0908,15.1091,67400.0
2010-02-19 12:05:00,24.67,24.67,24.65,24.65,44600.0,15.1091,15.1091,15.0969,15.0969,44600.0
2010-02-19 12:10:00,24.64,24.64,24.61,24.62,31800.0,15.0908,15.0908,15.0724,15.0785,31800.0
2010-02-19 12:15:00,24.61,24.62,24.61,24.62,19400.0,15.0724,15.0785,15.0724,15.0785,19400.0
2010-02-19 12:20:00,24.62,24.64,24.61,24.64,25200.0,15.0785,15.0908,15.0724,15.0908,25200.0
2010-02-19 12:25:00,24.64,24.66,24.61,24.62,28000.0,15.0908,15.103,15.0724,15.0785,28000.0
2010-02-19 12:30:00,24.63,24.63,24.61,24.61,34000.0,15.0846,15.0846,15.0724,15.0724,34000.0
2010-02-19 12:35:00,24.61,24.61,24.59,24.59,20600.0,15.0724,15.0724,15.0601,15.0601,20600.0
2010-02-19 12:40:00,24.59,24.61,24.59,24.6,16800.0,15.0601,15.0724,15.0601,15.0663,16800.0
2010-02-19 12:45:00,24.59,24.62,24.58,24.62,18600.0,15.0601,15.0785,15.054,15.0785,18600.0
2010-02-19 12:50:00,24.61,24.61,24.6,24.6,34600.0,15.0724,15.0724,15.0663,15.0663,34600.0
2010-02-19 12:55:00,24.6,24.61,24.59,24.61,22800.0,15.0663,15.0724,15.0601,15.0724,22800.0
2010-02-19 13:00:00,24.61,24.62,24.58,24.59,44400.0,15.0724,15.0785,15.054,15.0601,44400.0
2010-02-19 13:05:00,24.59,24.59,24.58,24.59,36200.0,15.0601,15.0601,15.054,15.0601,36200.0
2010-02-19 13:10:00,24.58,24.58,24.56,24.57,23200.0,15.054,15.054,15.0418,15.0479,23200.0
2010-02-19 13:15:00,24.57,24.6,24.57,24.6,21000.0,15.0479,15.0663,15.0479,15.0663,21000.0
2010-02-19 13:20:00,24.6,24.6,24.57,24.58,35600.0,15.0663,15.0663,15.0479,15.054,35600.0
2010-02-19 13:25:00,24.57,24.57,24.54,24.55,42200.0,15.0479,15.0479,15.0295,15.0356,42200.0
2010-02-19 13:30:00,24.55,24.56,24.54,24.56,29400.0,15.0356,15.0418,15.0295,15.0418,29400.0
2010-02-19 13:35:00,24.56,24.57,24.55,24.55,40200.0,15.0418,15.0479,15.0356,15.0356,40200.0
2010-02-19 13:40:00,24.55,24.55,24.52,24.53,36400.0,15.0356,15.0356,15.0173,15.0234,36400.0
2010-02-19 13:45:00,24.53,24.55,24.52,24.54,35600.0,15.0234,15.0356,15.0173,15.0295,35600.0
2010-02-19 13:50:00,24.54,24.55,24.53,24.55,60600.0,15.0295,15.0356,15.0234,15.0356,60600.0
2010-02-19 13:55:00,24.55,24.57,24.55,24.57,47000.0,15.0356,15.0479,15.0356,15.0479,47000.0
2010-02-19 14:00:00,24.56,24.57,24.54,24.54,529200.0,15.0418,15.0479,15.0295,15.0295,529200.0
2010-02-19 14:05:00,24.54,24.56,24.53,24.54,45200.0,15.0295,15.0418,15.0234,15.0295,45200.0
2010-02-19 14:10:00,24.54,24.56,24.54,24.55,50000.0,15.0295,15.0418,15.0295,15.0356,50000.0
2010-02-19 14:15:00,24.55,24.55,24.54,24.55,38000.0,15.0356,15.0356,15.0295,15.0356,38000.0
2010-02-19 14:20:00,24.55,24.55,24.54,24.55,80200.0,15.0356,15.0356,15.0295,15.0356,80200.0
2010-02-19 14:25:00,24.55,24.55,24.52,24.53,83400.0,15.0356,15.0356,15.0173,15.0234,83400.0
2010-02-19 14:30:00,24.53,24.53,24.5,24.52,83400.0,15.0234,15.0234,15.005,15.0173,83400.0
2010-02-19 14:35:00,24.52,24.52,24.5,24.5,37000.0,15.0173,15.0173,15.005,15.005,37000.0
2010-02-19 14:40:00,24.5,24.52,24.5,24.52,76400.0,15.005,15.0173,15.005,15.0173,76400.0
2010-02-19 14:45:00,24.51,24.54,24.5,24.52,86000.0,15.0111,15.0295,15.005,15.0173,86000.0
2010-02-19 14:50:00,24.52,24.54,24.52,24.53,54400.0,15.0173,15.0295,15.0173,15.0234,54400.0
2010-02-19 14:55:00,24.53,24.53,24.49,24.5,103600.0,15.0234,15.0234,14.9989,15.005,103600.0
2010-02-19 15:00:00,24.5,24.51,24.5,24.51,41800.0,15.005,15.0111,15.005,15.0111,41800.0
2010-02-19 15:05:00,24.5,24.55,24.5,24.55,138800.0,15.005,15.0356,15.005,15.0356,138800.0
2010-02-19 15:10:00,24.55,24.55,24.49,24.5,106800.0,15.0356,15.0356,14.9989,15.005,106800.0
2010-02-19 15:15:00,24.5,24.54,24.5,24.53,28200.0,15.005,15.0295,15.005,15.0234,28200.0
2010-02-19 15:20:00,24.53,24.54,24.52,24.54,37200.0,15.0234,15.0295,15.0173,15.0295,37200.0
2010-02-19 15:25:00,24.54,24.54,24.52,24.53,129600.0,15.0295,15.0295,15.0173,15.0234,129600.0
2010-02-19 15:30:00,24.53,24.54,24.52,24.52,128200.0,15.0234,15.0295,15.0173,15.0173,128200.0
2010-02-19 15:35:00,24.52,24.52,24.5,24.52,128800.0,15.0173,15.0173,15.005,15.0173,128800.0
2010-02-19 15:40:00,24.52,24.53,24.49,24.5,319400.0,15.0173,15.0234,14.9989,15.005,319400.0
2010-02-19 15:45:00,24.5,24.52,24.49,24.5,177400.0,15.005,15.0173,14.9989,15.005,177400.0
2010-02-19 15:50:00,24.5,24.5,24.48,24.48,124000.0,15.005,15.005,14.9928,14.9928,124000.0
2010-02-19 15:55:00,24.48,24.48,24.46,24.46,164800.0,14.9928,14.9928,14.9805,14.9805,164800.0
2010-02-22 09:30:00,24.59,24.64,24.54,24.59,86400.0,15.0601,15.0908,15.0295,15.0601,86400.0
2010-02-22 09:35:00,24.6,24.61,24.5,24.57,58800.0,15.0663,15.0724,15.005,15.0479,58800.0
2010-02-22 09:40:00,24.56,24.56,24.44,24.45,45600.0,15.0418,15.0418,14.9683,14.9744,45600.0
2010-02-22 09:45:00,24.43,24.52,24.43,24.48,33800.0,14.9621,15.0173,14.9621,14.9928,33800.0
2010-02-22 09:50:00,24.47,24.48,24.41,24.41,110400.0,14.9866,14.9928,14.9499,14.9499,110400.0
2010-02-22 09:55:00,24.4,24.46,24.39,24.43,39000.0,14.9438,14.9805,14.9376,14.9621,39000.0
2010-02-22 10:00:00,24.43,24.43,24.39,24.4,51400.0,14.9621,14.9621,14.9376,14.9438,51400.0
2010-02-22 10:05:00,24.4,24.45,24.38,24.39,57000.0,14.9438,14.9744,14.9315,14.9376,57000.0
2010-02-22 10:10:00,24.39,24.47,24.39,24.46,28600.0,14.9376,14.9866,14.9376,14.9805,28600.0
2010-02-22 10:15:00,24.46,24.51,24.46,24.48,122000.0,14.9805,15.0111,14.9805,14.9928,122000.0
2010-02-22 10:20:00,24.48,24.5,24.47,24.48,64200.0,14.9928,15.005,14.9866,14.9928,64200.0
2010-02-22 10:25:00,24.48,24.49,24.43,24.47,90000.0,14.9928,14.9989,14.9621,14.9866,90000.0
2010-02-22 10:30:00,24.48,24.5,24.47,24.48,56000.0,14.9928,15.005,14.9866,14.9928,56000.0
2010-02-22 10:35:00,24.48,24.49,24.46,24.47,30000.0,14.9928,14.9989,14.9805,14.9866,30000.0
2010-02-22 10:40:00,24.47,24.47,24.45,24.46,37600.0,14.9866,14.9866,14.9744,14.9805,37600.0
2010-02-22 10:45:00,24.46,24.46,24.42,24.43,75000.0,14.9805,14.9805,14.956,14.9621,75000.0
2010-02-22 10:50:00,24.43,24.45,24.43,24.45,35000.0,14.9621,14.9744,14.9621,14.9744,35000.0
2010-02-22 10:55:00,24.45,24.46,24.41,24.42,46600.0,14.9744,14.9805,14.9499,14.956,46600.0
2010-02-22 11:00:00,24.42,24.45,24.41,24.44,54000.0,14.956,14.9744,14.9499,14.9683,54000.0
2010-02-22 11:05:00,24.44,24.46,24.42,24.45,56800.0,14.9683,14.9805,14.956,14.9744,56800.0
2010-02-22 11:10:00,24.43,24.44,24.39,24.39,45600.0,14.9621,14.9683,14.9376,14.9376,45600.0
2010-02-22 11:15:00,24.39,24.43,24.39,24.43,34200.0,14.9376,14.9621,14.9376,14.9621,34200.0
2010-02-22 11:20:00,24.43,24.45,24.41,24.41,58000.0,14.9621,14.9744,14.9499,14.9499,58000.0
2010-02-22 11:25:00,24.41,24.42,24.38,24.39,55400.0,14.9499,14.956,14.9315,14.9376,55400.0
2010-02-22 11:30:00,24.39,24.42,24.38,24.41,107400.0,14.9376,14.956,14.9315,14.9499,107400.0
2010-02-22 11:35:00,24.41,24.44,24.4,24.44,75400.0,14.9499,14.9683,14.9438,14.9683,75400.0
2010-02-22 11:40:00,24.43,24.47,24.43,24.44,73400.0,14.9621,14.9866,14.9621,14.9683,73400.0
2010-02-22 11:45:00,24.45,24.45,24.42,24.42,42200.0,14.9744,14.9744,14.956,14.956,42200.0
2010-02-22 11:50:00,24.42,24.42,24.39,24.39,32600.0,14.956,14.956,14.9376,14.9376,32600.0
2010-02-22 11:55:00,24.39,24.41,24.39,24.41,45200.0,14.9376,14.9499,14.9376,14.9499,45200.0
2010-02-22 12:00:00,24.4,24.44,24.4,24.43,47800.0,14.9438,14.9683,14.9438,14.9621,47800.0
2010-02-22 12:05:00,24.44,24.45,24.42,24.43,29000.0,14.9683,14.9744,14.956,14.9621,29000.0
2010-02-22 12:10:00,24.43,24.43,24.42,24.43,22000.0,14.9621,14.9621,14.956,14.9621,22000.0
2010-02-22 12:15:00,24.43,24.43,24.42,24.42,39600.0,14.9621,14.9621,14.956,14.956,39600.0
2010-02-22 12:20:00,24.43,24.43,24.42,24.43,30600.0,14.9621,14.9621,14.956,14.9621,30600.0
2010-02-22 12:25:00,24.42,24.43,24.42,24.43,28200.0,14.956,14.9621,14.956,14.9621,28200.0
2010-02-22 12:30:00,24.43,24.45,24.43,24.45,58400.0,14.9621,14.9744,14.9621,14.9744,58400.0
2010-02-22 12:35:00,24.45,24.5,24.44,24.5,101600.0,14.9744,15.005,14.9683,15.005,101600.0
2010-02-22 12:40:00,24.49,24.5,24.47,24.49,44000.0,14.9989,15.005,14.9866,14.9989,44000.0
2010-02-22 12:45:00,24.48,24.49,24.47,24.48,32200.0,14.9928,14.9989,14.9866,14.9928,32200.0
2010-02-22 12:50:00,24.48,24.5,24.47,24.49,59200.0,14.9928,15.005,14.9866,14.9989,59200.0
2010-02-22 12:55:00,24.48,24.51,24.48,24.5,157000.0,14.9928,15.0111,14.9928,15.005,157000.0
2010-02-22 13:00:00,24.5,24.5,24.48,24.5,21200.0,15.005,15.005,14.9928,15.005,21200.0
2010-02-22 13:05:00,24.49,24.5,24.48,24.5,29000.0,14.9989,15.005,14.9928,15.005,29000.0
2010-02-22 13:10:00,24.5,24.5,24.47,24.48,47400.0,15.005,15.005,14.9866,14.9928,47400.0
2010-02-22 13:15:00,24.48,24.48,24.45,24.48,43800.0,14.9928,14.9928,14.9744,14.9928,43800.0
2010-02-22 13:20:00,24.48,24.5,24.47,24.49,36400.0,14.9928,15.005,14.9866,14.9989,36400.0
2010-02-22 13:25:00,24.49,24.5,24.49,24.49,24600.0,14.9989,15.005,14.9989,14.9989,24600.0
2010-02-22 13:30:00,24.48,24.5,24.48,24.49,40400.0,14.9928,15.005,14.9928,14.9989,40400.0
2010-02-22 13:35:00,24.49,24.5,24.49,24.5,67600.0,14.9989,15.005,14.9989,15.005,67600.0
2010-02-22 13:40:00,24.5,24.5,24.48,24.5,77200.0,15.005,15.005,14.9928,15.005,77200.0
2010-02-22 13:45:00,24.5,24.5,24.48,24.5,66600.0,15.005,15.005,14.9928,15.005,66600.0
2010-02-22 13:50:00,24.5,24.5,24.48,24.48,27600.0,15.005,15.005,14.9928,14.9928,27600.0
2010-02-22 13:55:00,24.48,24.49,24.47,24.48,46000.0,14.9928,14.9989,14.9866,14.9928,46000.0
2010-02-22 14:00:00,24.48,24.49,24.47,24.48,53600.0,14.9928,14.9989,14.9866,14.9928,53600.0
2010-02-22 14:05:00,24.47,24.49,24.45,24.45,28200.0,14.9866,14.9989,14.9744,14.9744,28200.0
2010-02-22 14:10:00,24.45,24.45,24.43,24.43,21800.0,14.9744,14.9744,14.9621,14.9621,21800.0
2010-02-22 14:15:00,24.43,24.43,24.42,24.43,46000.0,14.9621,14.9621,14.956,14.9621,46000.0
2010-02-22 14:20:00,24.43,24.47,24.42,24.45,53800.0,14.9621,14.9866,14.956,14.9744,53800.0
2010-02-22 14:25:00,24.45,24.46,24.43,24.45,32600.0,14.9744,14.9805,14.9621,14.9744,32600.0
2010-02-22 14:30:00,24.44,24.47,24.44,24.46,40000.0,14.9683,14.9866,14.9683,14.9805,40000.0
2010-02-22 14:35:00,24.46,24.48,24.45,24.48,33200.0,14.9805,14.9928,14.9744,14.9928,33200.0
2010-02-22 14:40:00,24.47,24.48,24.45,24.47,38600.0,14.9866,14.9928,14.9744,14.9866,38600.0
2010-02-22 14:45:00,24.47,24.5,24.47,24.5,100600.0,14.9866,15.005,14.9866,15.005,100600.0
2010-02-22 14:50:00,24.5,24.5,24.48,24.49,53800.0,15.005,15.005,14.9928,14.9989,53800.0
2010-02-22 14:55:00,24.49,24.49,24.45,24.47,81200.0,14.9989,14.9989,14.9744,14.9866,81200.0
2010-02-22 15:00:00,24.47,24.48,24.45,24.45,42600.0,14.9866,14.9928,14.9744,14.9744,42600.0
2010-02-22 15:05:00,24.45,24.47,24.45,24.46,51000.0,14.9744,14.9866,14.9744,14.9805,51000.0
2010-02-22 15:10:00,24.47,24.47,24.45,24.45,29000.0,14.9866,14.9866,14.9744,14.9744,29000.0
2010-02-22 15:15:00,24.45,24.46,24.44,24.45,38400.0,14.9744,14.9805,14.9683,14.9744,38400.0
2010-02-22 15:20:00,24.45,24.46,24.43,24.44,48800.0,14.9744,14.9805,14.9621,14.9683,48800.0
2010-02-22 15:25:00,24.44,24.46,24.43,24.45,43800.0,14.9683,14.9805,14.9621,14.9744,43800.0
2010-02-22 15:30:00,24.45,24.45,24.43,24.43,84600.0,14.9744,14.9744,14.9621,14.9621,84600.0
2010-02-22 15:35:00,24.43,24.43,24.42,24.42,43000.0,14.9621,14.9621,14.956,14.956,43000.0
2010-02-22 15:40:00,24.42,24.43,24.32,24.33,218600.0,14.956,14.9621,14.8948,14.9009,218600.0
2010-02-22 15:45:00,24.33,24.34,24.31,24.32,205800.0,14.9009,14.907,14.8887,14.8948,205800.0
2010-02-22 15:50:00,24.32,24.33,24.3,24.32,136200.0,14.8948,14.9009,14.8825,14.8948,136200.0
2010-02-22 15:55:00,24.32,24.34,24.31,24.33,189400.0,14.8948,14.907,14.8887,14.9009,189400.0
2010-02-23 09:30:00,24.3,24.4,24.3,24.32,69600.0,14.8825,14.9438,14.8825,14.8948,69600.0
2010-02-23 09:35:00,24.31,24.42,24.31,24.4,97200.0,14.8887,14.956,14.8887,14.9438,97200.0
2010-02-23 09:40:00,24.4,24.47,24.4,24.43,51000.0,14.9438,14.9866,14.9438,14.9621,51000.0
2010-02-23 09:45:00,24.43,24.5,24.43,24.47,88000.0,14.9621,15.005,14.9621,14.9866,88000.0
2010-02-23 09:50:00,24.46,24.47,24.41,24.43,51000.0,14.9805,14.9866,14.9499,14.9621,51000.0
2010-02-23 09:55:00,24.43,24.44,24.41,24.42,41000.0,14.9621,14.9683,14.9499,14.956,41000.0
2010-02-23 10:00:00,24.41,24.42,24.28,24.3,87800.0,14.9499,14.956,14.8703,14.8825,87800.0
2010-02-23 10:05:00,24.29,24.32,24.26,24.31,40600.0,14.8764,14.8948,14.858,14.8887,40600.0
2010-02-23 10:10:00,24.31,24.31,24.22,24.22,40000.0,14.8887,14.8887,14.8335,14.8335,40000.0
2010-02-23 10:15:00,24.22,24.23,24.19,24.23,31600.0,14.8335,14.8397,14.8152,14.8397,31600.0
2010-02-23 10:20:00,24.23,24.25,24.2,24.23,38200.0,14.8397,14.8519,14.8213,14.8397,38200.0
2010-02-23 10:25:00,24.23,24.25,24.21,24.21,35000.0,14.8397,14.8519,14.8274,14.8274,35000.0
2010-02-23 10:30:00,24.21,24.22,24.17,24.21,51400.0,14.8274,14.8335,14.8029,14.8274,51400.0
2010-02-23 10:35:00,24.21,24.23,24.17,24.23,87400.0,14.8274,14.8397,14.8029,14.8397,87400.0
2010-02-23 10:40:00,24.23,24.24,24.19,24.22,24600.0,14.8397,14.8458,14.8152,14.8335,24600.0
2010-02-23 10:45:00,24.23,24.27,24.23,24.27,76800.0,14.8397,14.8642,14.8397,14.8642,76800.0
2010-02-23 10:50:00,24.26,24.27,24.25,24.25,12800.0,14.858,14.8642,14.8519,14.8519,12800.0
2010-02-23 10:55:00,24.25,24.25,24.23,24.24,17000.0,14.8519,14.8519,14.8397,14.8458,17000.0
2010-02-23 11:00:00,24.23,24.25,24.21,24.23,27000.0,14.8397,14.8519,14.8274,14.8397,27000.0
2010-02-23 11:05:00,24.23,24.23,24.19,24.19,17800.0,14.8397,14.8397,14.8152,14.8152,17800.0
2010-02-23 11:10:00,24.2,24.2,24.18,24.2,14000.0,14.8213,14.8213,14.809,14.8213,14000.0
2010-02-23 11:15:00,24.19,24.21,24.18,24.2,25800.0,14.8152,14.8274,14.809,14.8213,25800.0
2010-02-23 11:20:00,24.2,24.22,24.18,24.18,59800.0,14.8213,14.8335,14.809,14.809,59800.0
2010-02-23 11:25:00,24.19,24.21,24.18,24.19,48400.0,14.8152,14.8274,14.809,14.8152,48400.0
2010-02-23 11:30:00,24.2,24.21,24.18,24.21,35400.0,14.8213,14.8274,14.809,14.8274,35400.0
2010-02-23 11:35:00,24.2,24.22,24.18,24.18,46800.0,14.8213,14.8335,14.809,14.809,46800.0
2010-02-23 11:40:00,24.18,24.2,24.18,24.19,29000.0,14.809,14.8213,14.809,14.8152,29000.0
2010-02-23 11:45:00,24.18,24.21,24.18,24.2,26800.0,14.809,14.8274,14.809,14.8213,26800.0
2010-02-23 11:50:00,24.2,24.21,24.18,24.19,36600.0,14.8213,14.8274,14.809,14.8152,36600.0
2010-02-23 11:55:00,24.18,24.22,24.18,24.22,232800.0,14.809,14.8335,14.809,14.8335,232800.0
2010-02-23 12:00:00,24.21,24.22,24.2,24.22,75000.0,14.8274,14.8335,14.8213,14.8335,75000.0
2010-02-23 12:05:00,24.21,24.24,24.21,24.24,55400.0,14.8274,14.8458,14.8274,14.8458,55400.0
2010-02-23 12:10:00,24.23,24.23,24.2,24.21,50000.0,14.8397,14.8397,14.8213,14.8274,50000.0
2010-02-23 12:15:00,24.21,24.21,24.18,24.18,27200.0,14.8274,14.8274,14.809,14.809,27200.0
2010-02-23 12:20:00,24.18,24.19,24.16,24.18,66400.0,14.809,14.8152,14.7968,14.809,66400.0
2010-02-23 12:25:00,24.18,24.21,24.18,24.2,26400.0,14.809,14.8274,14.809,14.8213,26400.0
2010-02-23 12:30:00,24.2,24.23,24.2,24.22,25600.0,14.8213,14.8397,14.8213,14.8335,25600.0
2010-02-23 12:35:00,24.22,24.22,24.17,24.19,34200.0,14.8335,14.8335,14.8029,14.8152,34200.0
2010-02-23 12:40:00,24.19,24.21,24.17,24.18,61600.0,14.8152,14.8274,14.8029,14.809,61600.0
2010-02-23 12:45:00,24.17,24.21,24.17,24.2,48200.0,14.8029,14.8274,14.8029,14.8213,48200.0
2010-02-23 12:50:00,24.2,24.24,24.2,24.24,25800.0,14.8213,14.8458,14.8213,14.8458,25800.0
2010-02-23 12:55:00,24.23,24.25,24.2,24.25,22600.0,14.8397,14.8519,14.8213,14.8519,22600.0
2010-02-23 13:00:00,24.25,24.25,24.21,24.21,27400.0,14.8519,14.8519,14.8274,14.8274,27400.0
2010-02-23 13:05:00,24.21,24.21,24.2,24.2,21200.0,14.8274,14.8274,14.8213,14.8213,21200.0
2010-02-23 13:10:00,24.2,24.22,24.2,24.2,13200.0,14.8213,14.8335,14.8213,14.8213,13200.0
2010-02-23 13:15:00,24.2,24.23,24.2,24.21,17400.0,14.8213,14.8397,14.8213,14.8274,17400.0
2010-02-23 13:20:00,24.21,24.25,24.21,24.25,21200.0,14.8274,14.8519,14.8274,14.8519,21200.0
2010-02-23 13:25:00,24.24,24.25,24.24,24.24,18400.0,14.8458,14.8519,14.8458,14.8458,18400.0
2010-02-23 13:30:00,24.24,24.24,24.2,24.21,32800.0,14.8458,14.8458,14.8213,14.8274,32800.0
2010-02-23 13:35:00,24.2,24.21,24.19,24.21,14000.0,14.8213,14.8274,14.8152,14.8274,14000.0
2010-02-23 13:40:00,24.21,24.22,24.18,24.2,30600.0,14.8274,14.8335,14.809,14.8213,30600.0
2010-02-23 13:45:00,24.18,24.21,24.18,24.2,92200.0,14.809,14.8274,14.809,14.8213,92200.0
2010-02-23 13:50:00,24.2,24.2,24.18,24.18,30000.0,14.8213,14.8213,14.809,14.809,30000.0
2010-02-23 13:55:00,24.18,24.21,24.18,24.2,31000.0,14.809,14.8274,14.809,14.8213,31000.0
2010-02-23 14:00:00,24.2,24.2,24.17,24.2,196400.0,14.8213,14.8213,14.8029,14.8213,196400.0
2010-02-23 14:05:00,24.19,24.22,24.19,24.21,38400.0,14.8152,14.8335,14.8152,14.8274,38400.0
2010-02-23 14:10:00,24.2,24.23,24.2,24.2,22800.0,14.8213,14.8397,14.8213,14.8213,22800.0
2010-02-23 14:15:00,24.2,24.21,24.17,24.18,17800.0,14.8213,14.8274,14.8029,14.809,17800.0
2010-02-23 14:20:00,24.18,24.18,24.13,24.14,31600.0,14.809,14.809,14.7784,14.7845,31600.0
2010-02-23 14:25:00,24.14,24.16,24.14,24.15,34600.0,14.7845,14.7968,14.7845,14.7907,34600.0
2010-02-23 14:30:00,24.14,24.18,24.13,24.18,55600.0,14.7845,14.809,14.7784,14.809,55600.0
2010-02-23 14:35:00,24.18,24.21,24.18,24.2,76400.0,14.809,14.8274,14.809,14.8213,76400.0
2010-02-23 14:40:00,24.19,24.22,24.18,24.2,63000.0,14.8152,14.8335,14.809,14.8213,63000.0
2010-02-23 14:45:00,24.2,24.22,24.2,24.2,42000.0,14.8213,14.8335,14.8213,14.8213,42000.0
2010-02-23 14:50:00,24.2,24.24,24.2,24.24,61000.0,14.8213,14.8458,14.8213,14.8458,61000.0
2010-02-23 14:55:00,24.24,24.25,24.23,24.23,57600.0,14.8458,14.8519,14.8397,14.8397,57600.0
2010-02-23 15:00:00,24.23,24.23,24.2,24.2,55800.0,14.8397,14.8397,14.8213,14.8213,55800.0
2010-02-23 15:05:00,24.21,24.23,24.2,24.2,62400.0,14.8274,14.8397,14.8213,14.8213,62400.0
2010-02-23 15:10:00,24.2,24.24,24.2,24.24,74600.0,14.8213,14.8458,14.8213,14.8458,74600.0
2010-02-23 15:15:00,24.24,24.26,24.24,24.25,62800.0,14.8458,14.858,14.8458,14.8519,62800.0
2010-02-23 15:20:00,24.25,24.25,24.21,24.24,60200.0,14.8519,14.8519,14.8274,14.8458,60200.0
2010-02-23 15:25:00,24.24,24.27,24.23,24.24,54200.0,14.8458,14.8642,14.8397,14.8458,54200.0
2010-02-23 15:30:00,24.24,24.24,24.2,24.2,53800.0,14.8458,14.8458,14.8213,14.8213,53800.0
2010-02-23 15:35:00,24.21,24.23,24.2,24.23,59000.0,14.8274,14.8397,14.8213,14.8397,59000.0
2010-02-23 15:40:00,24.22,24.22,24.18,24.18,141600.0,14.8335,14.8335,14.809,14.809,141600.0
2010-02-23 15:45:00,24.18,24.2,24.17,24.18,132400.0,14.809,14.8213,14.8029,14.809,132400.0
2010-02-23 15:50:00,24.18,24.18,24.14,24.14,140200.0,14.809,14.809,14.7845,14.7845,140200.0
2010-02-23 15:55:00,24.14,24.15,24.11,24.13,197400.0,14.7845,14.7907,14.7662,14.7784,197400.0
2010-02-24 09:30:00,24.2,24.54,24.2,24.36,74400.0,14.8213,15.0295,14.8213,14.9193,74400.0
2010-02-24 09:35:00,24.36,24.36,24.23,24.3,305000.0,14.9193,14.9193,14.8397,14.8825,305000.0
2010-02-24 09:40:00,24.3,24.35,24.3,24.3,43200.0,14.8825,14.9132,14.8825,14.8825,43200.0
2010-02-24 09:45:00,24.3,24.35,24.27,24.33,46200.0,14.8825,14.9132,14.8642,14.9009,46200.0
2010-02-24 09:50:00,24.33,24.35,24.32,24.33,32600.0,14.9009,14.9132,14.8948,14.9009,32600.0
2010-02-24 09:55:00,24.33,24.33,24.28,24.28,39200.0,14.9009,14.9009,14.8703,14.8703,39200.0
2010-02-24 10:00:00,24.26,24.28,24.18,24.21,47200.0,14.858,14.8703,14.809,14.8274,47200.0
2010-02-24 10:05:00,24.21,24.22,24.17,24.17,26600.0,14.8274,14.8335,14.8029,14.8029,26600.0
2010-02-24 10:10:00,24.17,24.17,24.12,24.14,26600.0,14.8029,14.8029,14.7723,14.7845,26600.0
2010-02-24 10:15:00,24.14,24.14,24.07,24.11,36200.0,14.7845,14.7845,14.7417,14.7662,36200.0
2010-02-24 10:20:00,24.11,24.11,24.06,24.08,40400.0,14.7662,14.7662,14.7355,14.7478,40400.0
2010-02-24 10:25:00,24.08,24.14,24.07,24.11,25600.0,14.7478,14.7845,14.7417,14.7662,25600.0
2010-02-24 10:30:00,24.11,24.18,24.1,24.18,40400.0,14.7662,14.809,14.76,14.809,40400.0
2010-02-24 10:35:00,24.17,24.23,24.16,24.23,67000.0,14.8029,14.8397,14.7968,14.8397,67000.0
2010-02-24 10:40:00,24.23,24.27,24.17,24.17,54400.0,14.8397,14.8642,14.8029,14.8029,54400.0
2010-02-24 10:45:00,24.18,24.3,24.18,24.3,83800.0,14.809,14.8825,14.809,14.8825,83800.0
2010-02-24 10:50:00,24.3,24.3,24.23,24.24,47200.0,14.8825,14.8825,14.8397,14.8458,47200.0
2010-02-24 10:55:00,24.24,24.27,24.22,24.24,34800.0,14.8458,14.8642,14.8335,14.8458,34800.0
2010-02-24 11:00:00,24.24,24.27,24.23,24.27,41400.0,14.8458,14.8642,14.8397,14.8642,41400.0
2010-02-24 11:05:00,24.26,24.3,24.24,24.26,71600.0,14.858,14.8825,14.8458,14.858,71600.0
2010-02-24 11:10:00,24.26,24.27,24.2,24.2,37200.0,14.858,14.8642,14.8213,14.8213,37200.0
2010-02-24 11:15:00,24.2,24.2,24.17,24.19,53800.0,14.8213,14.8213,14.8029,14.8152,53800.0
2010-02-24 11:20:00,24.19,24.22,24.18,24.21,82600.0,14.8152,14.8335,14.809,14.8274,82600.0
2010-02-24 11:25:00,24.21,24.23,24.18,24.2,87400.0,14.8274,14.8397,14.809,14.8213,87400.0
2010-02-24 11:30:00,24.18,24.2,24.17,24.2,51000.0,14.809,14.8213,14.8029,14.8213,51000.0
2010-02-24 11:35:00,24.2,24.22,24.18,24.2,221800.0,14.8213,14.8335,14.809,14.8213,221800.0
2010-02-24 11:40:00,24.19,24.2,24.15,24.15,34000.0,14.8152,14.8213,14.7907,14.7907,34000.0
2010-02-24 11:45:00,24.16,24.19,24.15,24.16,35200.0,14.7968,14.8152,14.7907,14.7968,35200.0
2010-02-24 11:50:00,24.15,24.18,24.15,24.18,59000.0,14.7907,14.809,14.7907,14.809,59000.0
2010-02-24 11:55:00,24.18,24.2,24.18,24.18,25200.0,14.809,14.8213,14.809,14.809,25200.0
2010-02-24 12:00:00,24.18,24.2,24.18,24.18,20600.0,14.809,14.8213,14.809,14.809,20600.0
2010-02-24 12:05:00,24.18,24.18,24.17,24.18,21400.0,14.809,14.809,14.8029,14.809,21400.0
2010-02-24 12:10:00,24.17,24.19,24.17,24.19,11800.0,14.8029,14.8152,14.8029,14.8152,11800.0
2010-02-24 12:15:00,24.18,24.24,24.18,24.24,27400.0,14.809,14.8458,14.809,14.8458,27400.0
2010-02-24 12:20:00,24.24,24.25,24.23,24.25,30000.0,14.8458,14.8519,14.8397,14.8519,30000.0
2010-02-24 12:25:00,24.25,24.25,24.2,24.21,30200.0,14.8519,14.8519,14.8213,14.8274,30200.0
2010-02-24 12:30:00,24.21,24.22,24.2,24.21,23600.0,14.8274,14.8335,14.8213,14.8274,23600.0
2010-02-24 12:35:00,24.21,24.27,24.21,24.27,57400.0,14.8274,14.8642,14.8274,14.8642,57400.0
2010-02-24 12:40:00,24.27,24.29,24.26,24.28,26000.0,14.8642,14.8764,14.858,14.8703,26000.0
2010-02-24 12:45:00,24.27,24.29,24.27,24.28,21400.0,14.8642,14.8764,14.8642,14.8703,21400.0
2010-02-24 12:50:00,24.28,24.28,24.27,24.28,27000.0,14.8703,14.8703,14.8642,14.8703,27000.0
2010-02-24 12:55:00,24.27,24.3,24.27,24.3,31600.0,14.8642,14.8825,14.8642,14.8825,31600.0
2010-02-24 13:00:00,24.3,24.3,24.26,24.28,39400.0,14.8825,14.8825,14.858,14.8703,39400.0
2010-02-24 13:05:00,24.28,24.28,24.25,24.25,23400.0,14.8703,14.8703,14.8519,14.8519,23400.0
2010-02-24 13:10:00,24.26,24.3,24.26,24.27,127000.0,14.858,14.8825,14.858,14.8642,127000.0
2010-02-24 13:15:00,24.27,24.33,24.27,24.32,31400.0,14.8642,14.9009,14.8642,14.8948,31400.0
2010-02-24 13:20:00,24.32,24.33,24.32,24.32,12000.0,14.8948,14.9009,14.8948,14.8948,12000.0
2010-02-24 13:25:00,24.32,24.32,24.3,24.31,11000.0,14.8948,14.8948,14.8825,14.8887,11000.0
2010-02-24 13:30:00,24.31,24.36,24.31,24.35,59800.0,14.8887,14.9193,14.8887,14.9132,59800.0
2010-02-24 13:35:00,24.35,24.35,24.31,24.31,10000.0,14.9132,14.9132,14.8887,14.8887,10000.0
2010-02-24 13:40:00,24.31,24.32,24.29,24.29,12800.0,14.8887,14.8948,14.8764,14.8764,12800.0
2010-02-24 13:45:00,24.3,24.32,24.29,24.31,24200.0,14.8825,14.8948,14.8764,14.8887,24200.0
2010-02-24 13:50:00,24.31,24.31,24.3,24.31,20600.0,14.8887,14.8887,14.8825,14.8887,20600.0
2010-02-24 13:55:00,24.31,24.32,24.3,24.3,25800.0,14.8887,14.8948,14.8825,14.8825,25800.0
2010-02-24 14:00:00,24.3,24.31,24.29,24.29,23600.0,14.8825,14.8887,14.8764,14.8764,23600.0
2010-02-24 14:05:00,24.28,24.3,24.28,24.29,30200.0,14.8703,14.8825,14.8703,14.8764,30200.0
2010-02-24 14:10:00,24.29,24.3,24.28,24.29,30600.0,14.8764,14.8825,14.8703,14.8764,30600.0
2010-02-24 14:15:00,24.29,24.3,24.27,24.28,31000.0,14.8764,14.8825,14.8642,14.8703,31000.0
2010-02-24 14:20:00,24.27,24.28,24.25,24.26,18000.0,14.8642,14.8703,14.8519,14.858,18000.0
2010-02-24 14:25:00,24.25,24.3,24.25,24.3,125800.0,14.8519,14.8825,14.8519,14.8825,125800.0
2010-02-24 14:30:00,24.3,24.3,24.25,24.27,40200.0,14.8825,14.8825,14.8519,14.8642,40200.0
2010-02-24 14:35:00,24.27,24.31,24.25,24.29,49400.0,14.8642,14.8887,14.8519,14.8764,49400.0
2010-02-24 14:40:00,24.29,24.32,24.25,24.32,63200.0,14.8764,14.8948,14.8519,14.8948,63200.0
2010-02-24 14:45:00,24.32,24.32,24.27,24.3,99600.0,14.8948,14.8948,14.8642,14.8825,99600.0
2010-02-24 14:50:00,24.3,24.3,24.25,24.28,45400.0,14.8825,14.8825,14.8519,14.8703,45400.0
2010-02-24 14:55:00,24.27,24.29,24.25,24.25,32400.0,14.8642,14.8764,14.8519,14.8519,32400.0
2010-02-24 15:00:00,24.25,24.26,24.23,24.25,62600.0,14.8519,14.858,14.8397,14.8519,62600.0
2010-02-24 15:05:00,24.26,24.3,24.26,24.28,122400.0,14.858,14.8825,14.858,14.8703,122400.0
2010-02-24 15:10:00,24.28,24.3,24.28,24.28,88400.0,14.8703,14.8825,14.8703,14.8703,88400.0
2010-02-24 15:15:00,24.28,24.28,24.28,24.28,64600.0,14.8703,14.8703,14.8703,14.8703,64600.0
2010-02-24 15:20:00,24.28,24.3,24.28,24.28,95400.0,14.8703,14.8825,14.8703,14.8703,95400.0
2010-02-24 15:25:00,24.28,24.28,24.25,24.26,58200.0,14.8703,14.8703,14.8519,14.858,58200.0
2010-02-24 15:30:00,24.25,24.26,24.25,24.25,129000.0,14.8519,14.858,14.8519,14.8519,129000.0
2010-02-24 15:35:00,24.25,24.25,24.23,24.23,235200.0,14.8519,14.8519,14.8397,14.8397,235200.0
2010-02-24 15:40:00,24.23,24.24,24.18,24.21,150800.0,14.8397,14.8458,14.809,14.8274,150800.0
2010-02-24 15:45:00,24.21,24.24,24.18,24.21,171400.0,14.8274,14.8458,14.809,14.8274,171400.0
2010-02-24 15:50:00,24.21,24.24,24.2,24.23,138400.0,14.8274,14.8458,14.8213,14.8397,138400.0
2010-02-24 15:55:00,24.23,24.27,24.23,24.25,248400.0,14.8397,14.8642,14.8397,14.8519,248400.0
2010-02-25 09:30:00,23.95,23.95,23.78,23.91,80200.0,14.6682,14.6682,14.5641,14.6437,80200.0
2010-02-25 09:35:00,23.91,24.07,23.91,24.03,123000.0,14.6437,14.7417,14.6437,14.7172,123000.0
2010-02-25 09:40:00,24.02,24.03,23.97,23.98,101000.0,14.711,14.7172,14.6804,14.6865,101000.0
2010-02-25 09:45:00,23.98,24.0,23.95,23.98,152800.0,14.6865,14.6988,14.6682,14.6865,152800.0
2010-02-25 09:50:00,23.98,24.01,23.98,24.0,31400.0,14.6865,14.7049,14.6865,14.6988,31400.0
2010-02-25 09:55:00,24.0,24.1,23.99,24.1,72200.0,14.6988,14.76,14.6927,14.76,72200.0
2010-02-25 10:00:00,24.1,24.17,24.07,24.16,116400.0,14.76,14.8029,14.7417,14.7968,116400.0
2010-02-25 10:05:00,24.16,24.21,24.14,24.16,76600.0,14.7968,14.8274,14.7845,14.7968,76600.0
2010-02-25 10:10:00,24.17,24.19,24.13,24.13,48200.0,14.8029,14.8152,14.7784,14.7784,48200.0
2010-02-25 10:15:00,24.13,24.15,24.08,24.11,65800.0,14.7784,14.7907,14.7478,14.7662,65800.0
2010-02-25 10:20:00,24.11,24.12,24.05,24.08,58200.0,14.7662,14.7723,14.7294,14.7478,58200.0
2010-02-25 10:25:00,24.08,24.11,24.07,24.11,83400.0,14.7478,14.7662,14.7417,14.7662,83400.0
2010-02-25 10:30:00,24.1,24.11,24.07,24.11,77600.0,14.76,14.7662,14.7417,14.7662,77600.0
2010-02-25 10:35:00,24.11,24.13,24.08,24.1,66200.0,14.7662,14.7784,14.7478,14.76,66200.0
2010-02-25 10:40:00,24.1,24.12,24.09,24.11,58400.0,14.76,14.7723,14.7539,14.7662,58400.0
2010-02-25 10:45:00,24.11,24.16,24.09,24.16,65200.0,14.7662,14.7968,14.7539,14.7968,65200.0
2010-02-25 10:50:00,24.16,24.19,24.16,24.16,41600.0,14.7968,14.8152,14.7968,14.7968,41600.0
2010-02-25 10:55:00,24.15,24.16,24.09,24.13,73200.0,14.7907,14.7968,14.7539,14.7784,73200.0
2010-02-25 11:00:00,24.12,24.13,24.09,24.1,39000.0,14.7723,14.7784,14.7539,14.76,39000.0
2010-02-25 11:05:00,24.1,24.15,24.09,24.15,56200.0,14.76,14.7907,14.7539,14.7907,56200.0
2010-02-25 11:10:00,24.14,24.21,24.14,24.18,81400.0,14.7845,14.8274,14.7845,14.809,81400.0
2010-02-25 11:15:00,24.17,24.18,24.15,24.15,26200.0,14.8029,14.809,14.7907,14.7907,26200.0
2010-02-25 11:20:00,24.15,24.22,24.13,24.21,116200.0,14.7907,14.8335,14.7784,14.8274,116200.0
2010-02-25 11:25:00,24.22,24.25,24.21,24.25,101600.0,14.8335,14.8519,14.8274,14.8519,101600.0
2010-02-25 11:30:00,24.25,24.25,24.21,24.24,113800.0,14.8519,14.8519,14.8274,14.8458,113800.0
2010-02-25 11:35:00,24.24,24.25,24.22,24.22,64200.0,14.8458,14.8519,14.8335,14.8335,64200.0
2010-02-25 11:40:00,24.23,24.31,24.22,24.3,138400.0,14.8397,14.8887,14.8335,14.8825,138400.0
2010-02-25 11:45:00,24.3,24.39,24.3,24.39,143200.0,14.8825,14.9376,14.8825,14.9376,143200.0
2010-02-25 11:50:00,24.39,24.43,24.36,24.4,105800.0,14.9376,14.9621,14.9193,14.9438,105800.0
2010-02-25 11:55:00,24.4,24.54,24.39,24.54,128400.0,14.9438,15.0295,14.9376,15.0295,128400.0
2010-02-25 12:00:00,24.53,24.61,24.5,24.55,185400.0,15.0234,15.0724,15.005,15.0356,185400.0
2010-02-25 12:05:00,24.55,24.58,24.53,24.56,61000.0,15.0356,15.054,15.0234,15.0418,61000.0
2010-02-25 12:10:00,24.56,24.58,24.55,24.56,59800.0,15.0418,15.054,15.0356,15.0418,59800.0
2010-02-25 12:15:00,24.56,24.56,24.49,24.49,72600.0,15.0418,15.0418,14.9989,14.9989,72600.0
2010-02-25 12:20:00,24.49,24.55,24.48,24.53,68600.0,14.9989,15.0356,14.9928,15.0234,68600.0
2010-02-25 12:25:00,24.52,24.53,24.5,24.52,53000.0,15.0173,15.0234,15.005,15.0173,53000.0
2010-02-25 12:30:00,24.52,24.55,24.52,24.55,50600.0,15.0173,15.0356,15.0173,15.0356,50600.0
2010-02-25 12:35:00,24.54,24.58,24.54,24.58,63800.0,15.0295,15.054,15.0295,15.054,63800.0
2010-02-25 12:40:00,24.58,24.61,24.56,24.58,88000.0,15.054,15.0724,15.0418,15.054,88000.0
2010-02-25 12:45:00,24.58,24.63,24.57,24.61,51400.0,15.054,15.0846,15.0479,15.0724,51400.0
2010-02-25 12:50:00,24.61,24.63,24.6,24.6,45600.0,15.0724,15.0846,15.0663,15.0663,45600.0
2010-02-25 12:55:00,24.6,24.61,24.6,24.61,45600.0,15.0663,15.0724,15.0663,15.0724,45600.0
2010-02-25 13:00:00,24.61,24.61,24.6,24.6,29000.0,15.0724,15.0724,15.0663,15.0663,29000.0
2010-02-25 13:05:00,24.6,24.64,24.59,24.64,88600.0,15.0663,15.0908,15.0601,15.0908,88600.0
2010-02-25 13:10:00,24.64,24.64,24.6,24.62,41200.0,15.0908,15.0908,15.0663,15.0785,41200.0
2010-02-25 13:15:00,24.63,24.65,24.61,24.65,75600.0,15.0846,15.0969,15.0724,15.0969,75600.0
2010-02-25 13:20:00,24.65,24.8,24.64,24.79,121800.0,15.0969,15.1888,15.0908,15.1826,121800.0
2010-02-25 13:25:00,24.79,24.89,24.79,24.86,218600.0,15.1826,15.2439,15.1826,15.2255,218600.0
2010-02-25 13:30:00,24.86,25.1,24.85,25.09,347200.0,15.2255,15.3725,15.2194,15.3664,347200.0
2010-02-25 13:35:00,25.08,25.09,24.9,24.93,282600.0,15.3602,15.3664,15.25,15.2684,282600.0
2010-02-25 13:40:00,24.93,24.93,24.88,24.91,77600.0,15.2684,15.2684,15.2377,15.2561,77600.0
2010-02-25 13:45:00,24.91,24.99,24.9,24.95,120200.0,15.2561,15.3051,15.25,15.2806,120200.0
2010-02-25 13:50:00,24.95,25.0,24.91,24.91,129400.0,15.2806,15.3112,15.2561,15.2561,129400.0
2010-02-25 13:55:00,24.92,25.1,24.92,25.1,151800.0,15.2622,15.3725,15.2622,15.3725,151800.0
2010-02-25 14:00:00,25.1,25.21,25.09,25.18,177600.0,15.3725,15.4399,15.3664,15.4215,177600.0
2010-02-25 14:05:00,25.19,25.41,25.18,25.41,329200.0,15.4276,15.5623,15.4215,15.5623,329200.0
2010-02-25 14:10:00,25.41,25.47,25.21,25.24,267400.0,15.5623,15.5991,15.4399,15.4582,267400.0
2010-02-25 14:15:00,25.23,25.24,25.11,25.15,133400.0,15.4521,15.4582,15.3786,15.4031,133400.0
2010-02-25 14:20:00,25.15,25.21,25.12,25.12,104200.0,15.4031,15.4399,15.3847,15.3847,104200.0
2010-02-25 14:25:00,25.12,25.12,25.03,25.05,58400.0,15.3847,15.3847,15.3296,15.3419,58400.0
2010-02-25 14:30:00,25.03,25.14,25.03,25.1,75600.0,15.3296,15.397,15.3296,15.3725,75600.0
2010-02-25 14:35:00,25.09,25.14,25.09,25.1,57800.0,15.3664,15.397,15.3664,15.3725,57800.0
2010-02-25 14:40:00,25.1,25.11,25.08,25.08,32200.0,15.3725,15.3786,15.3602,15.3602,32200.0
2010-02-25 14:45:00,25.08,25.1,25.0,25.0,107000.0,15.3602,15.3725,15.3112,15.3112,107000.0
2010-02-25 14:50:00,25.0,25.03,25.0,25.01,87000.0,15.3112,15.3296,15.3112,15.3174,87000.0
2010-02-25 14:55:00,25.02,25.04,25.0,25.02,60600.0,15.3235,15.3357,15.3112,15.3235,60600.0
2010-02-25 15:00:00,25.02,25.06,25.0,25.02,150200.0,15.3235,15.348,15.3112,15.3235,150200.0
2010-02-25 15:05:00,25.01,25.15,25.0,25.11,163600.0,15.3174,15.4031,15.3112,15.3786,163600.0
2010-02-25 15:10:00,25.1,25.11,25.04,25.07,89600.0,15.3725,15.3786,15.3357,15.3541,89600.0
2010-02-25 15:15:00,25.06,25.1,25.04,25.05,108400.0,15.348,15.3725,15.3357,15.3419,108400.0
2010-02-25 15:20:00,25.05,25.07,25.02,25.06,95600.0,15.3419,15.3541,15.3235,15.348,95600.0
2010-02-25 15:25:00,25.05,25.08,25.05,25.07,125800.0,15.3419,15.3602,15.3419,15.3541,125800.0
2010-02-25 15:30:00,25.07,25.1,25.04,25.09,195000.0,15.3541,15.3725,15.3357,15.3664,195000.0
2010-02-25 15:35:00,25.09,25.11,25.07,25.1,236400.0,15.3664,15.3786,15.3541,15.3725,236400.0
2010-02-25 15:40:00,25.1,25.13,25.09,25.12,277400.0,15.3725,15.3909,15.3664,15.3847,277400.0
2010-02-25 15:45:00,25.11,25.13,25.09,25.11,194000.0,15.3786,15.3909,15.3664,15.3786,194000.0
2010-02-25 15:50:00,25.11,25.13,25.08,25.13,341000.0,15.3786,15.3909,15.3602,15.3909,341000.0
2010-02-25 15:55:00,25.13,25.18,25.13,25.17,358000.0,15.3909,15.4215,15.3909,15.4154,358000.0
2010-02-26 09:30:00,25.14,25.14,25.0,25.04,79200.0,15.397,15.397,15.3112,15.3357,79200.0
2010-02-26 09:35:00,25.05,25.07,24.93,24.94,92400.0,15.3419,15.3541,15.2684,15.2745,92400.0
2010-02-26 09:40:00,24.94,24.97,24.89,24.89,124600.0,15.2745,15.2929,15.2439,15.2439,124600.0
2010-02-26 09:45:00,24.89,24.89,24.78,24.79,101800.0,15.2439,15.2439,15.1765,15.1826,101800.0
2010-02-26 09:50:00,24.78,24.82,24.72,24.82,132800.0,15.1765,15.201,15.1398,15.201,132800.0
2010-02-26 09:55:00,24.82,24.89,24.82,24.83,103400.0,15.201,15.2439,15.201,15.2071,103400.0
2010-02-26 10:00:00,24.83,24.83,24.73,24.77,87600.0,15.2071,15.2071,15.1459,15.1704,87600.0
2010-02-26 10:05:00,24.78,24.78,24.7,24.76,74400.0,15.1765,15.1765,15.1275,15.1643,74400.0
2010-02-26 10:10:00,24.77,24.78,24.72,24.74,109000.0,15.1704,15.1765,15.1398,15.152,109000.0
2010-02-26 10:15:00,24.74,24.83,24.74,24.79,99800.0,15.152,15.2071,15.152,15.1826,99800.0
2010-02-26 10:20:00,24.79,24.82,24.78,24.79,54400.0,15.1826,15.201,15.1765,15.1826,54400.0
2010-02-26 10:25:00,24.79,24.81,24.75,24.75,64400.0,15.1826,15.1949,15.1581,15.1581,64400.0
2010-02-26 10:30:00,24.75,24.8,24.75,24.75,73000.0,15.1581,15.1888,15.1581,15.1581,73000.0
2010-02-26 10:35:00,24.75,24.85,24.75,24.83,80200.0,15.1581,15.2194,15.1581,15.2071,80200.0
2010-02-26 10:40:00,24.82,24.83,24.78,24.78,50600.0,15.201,15.2071,15.1765,15.1765,50600.0
2010-02-26 10:45:00,24.78,24.81,24.77,24.8,75600.0,15.1765,15.1949,15.1704,15.1888,75600.0
2010-02-26 10:50:00,24.79,24.82,24.78,24.8,44200.0,15.1826,15.201,15.1765,15.1888,44200.0
2010-02-26 10:55:00,24.8,24.82,24.8,24.8,61200.0,15.1888,15.201,15.1888,15.1888,61200.0
2010-02-26 11:00:00,24.8,24.85,24.8,24.82,110000.0,15.1888,15.2194,15.1888,15.201,110000.0
2010-02-26 11:05:00,24.82,24.89,24.82,24.88,70800.0,15.201,15.2439,15.201,15.2377,70800.0
2010-02-26 11:10:00,24.88,24.89,24.87,24.88,93200.0,15.2377,15.2439,15.2316,15.2377,93200.0
2010-02-26 11:15:00,24.88,24.92,24.88,24.91,97800.0,15.2377,15.2622,15.2377,15.2561,97800.0
2010-02-26 11:20:00,24.9,24.9,24.86,24.88,74400.0,15.25,15.25,15.2255,15.2377,74400.0
2010-02-26 11:25:00,24.88,24.88,24.86,24.88,85800.0,15.2377,15.2377,15.2255,15.2377,85800.0
2010-02-26 11:30:00,24.88,24.9,24.87,24.88,54800.0,15.2377,15.25,15.2316,15.2377,54800.0
2010-02-26 11:35:00,24.89,24.91,24.88,24.89,33000.0,15.2439,15.2561,15.2377,15.2439,33000.0
2010-02-26 11:40:00,24.89,24.89,24.86,24.88,118600.0,15.2439,15.2439,15.2255,15.2377,118600.0
2010-02-26 11:45:00,24.88,24.88,24.86,24.87,85400.0,15.2377,15.2377,15.2255,15.2316,85400.0
2010-02-26 11:50:00,24.86,24.86,24.81,24.85,70200.0,15.2255,15.2255,15.1949,15.2194,70200.0
2010-02-26 11:55:00,24.85,24.86,24.83,24.86,44200.0,15.2194,15.2255,15.2071,15.2255,44200.0
2010-02-26 12:00:00,24.85,24.86,24.83,24.86,90600.0,15.2194,15.2255,15.2071,15.2255,90600.0
2010-02-26 12:05:00,24.86,24.88,24.86,24.86,31800.0,15.2255,15.2377,15.2255,15.2255,31800.0
2010-02-26 12:10:00,24.86,24.88,24.84,24.86,36400.0,15.2255,15.2377,15.2133,15.2255,36400.0
2010-02-26 12:15:00,24.86,24.88,24.86,24.88,39600.0,15.2255,15.2377,15.2255,15.2377,39600.0
2010-02-26 12:20:00,24.88,24.88,24.86,24.88,551600.0,15.2377,15.2377,15.2255,15.2377,551600.0
2010-02-26 12:25:00,24.87,24.89,24.85,24.86,138800.0,15.2316,15.2439,15.2194,15.2255,138800.0
2010-02-26 12:30:00,24.85,24.86,24.82,24.83,21600.0,15.2194,15.2255,15.201,15.2071,21600.0
2010-02-26 12:35:00,24.82,24.82,24.78,24.79,56600.0,15.201,15.201,15.1765,15.1826,56600.0
2010-02-26 12:40:00,24.79,24.79,24.76,24.78,35400.0,15.1826,15.1826,15.1643,15.1765,35400.0
2010-02-26 12:45:00,24.78,24.78,24.72,24.73,65000.0,15.1765,15.1765,15.1398,15.1459,65000.0
2010-02-26 12:50:00,24.74,24.74,24.7,24.73,38800.0,15.152,15.152,15.1275,15.1459,38800.0
2010-02-26 12:55:00,24.73,24.77,24.71,24.77,17600.0,15.1459,15.1704,15.1336,15.1704,17600.0
2010-02-26 13:00:00,24.77,24.77,24.72,24.74,38800.0,15.1704,15.1704,15.1398,15.152,38800.0
2010-02-26 13:05:00,24.74,24.75,24.73,24.74,37400.0,15.152,15.1581,15.1459,15.152,37400.0
2010-02-26 13:10:00,24.74,24.75,24.72,24.72,17600.0,15.152,15.1581,15.1398,15.1398,17600.0
2010-02-26 13:15:00,24.72,24.74,24.71,24.74,39000.0,15.1398,15.152,15.1336,15.152,39000.0
2010-02-26 13:20:00,24.73,24.76,24.73,24.76,32200.0,15.1459,15.1643,15.1459,15.1643,32200.0
2010-02-26 13:25:00,24.77,24.84,24.77,24.83,116600.0,15.1704,15.2133,15.1704,15.2071,116600.0
2010-02-26 13:30:00,24.82,24.82,24.77,24.81,28000.0,15.201,15.201,15.1704,15.1949,28000.0
2010-02-26 13:35:00,24.81,24.85,24.79,24.84,41400.0,15.1949,15.2194,15.1826,15.2133,41400.0
2010-02-26 13:40:00,24.84,24.86,24.83,24.83,28800.0,15.2133,15.2255,15.2071,15.2071,28800.0
2010-02-26 13:45:00,24.83,24.85,24.83,24.85,28600.0,15.2071,15.2194,15.2071,15.2194,28600.0
2010-02-26 13:50:00,24.85,24.88,24.85,24.88,49000.0,15.2194,15.2377,15.2194,15.2377,49000.0
2010-02-26 13:55:00,24.88,24.88,24.85,24.85,74800.0,15.2377,15.2377,15.2194,15.2194,74800.0
2010-02-26 14:00:00,24.85,24.86,24.81,24.81,47600.0,15.2194,15.2255,15.1949,15.1949,47600.0
2010-02-26 14:05:00,24.81,24.81,24.75,24.75,61400.0,15.1949,15.1949,15.1581,15.1581,61400.0
2010-02-26 14:10:00,24.75,24.76,24.74,24.74,45000.0,15.1581,15.1643,15.152,15.152,45000.0
2010-02-26 14:15:00,24.75,24.75,24.73,24.74,44000.0,15.1581,15.1581,15.1459,15.152,44000.0
2010-02-26 14:20:00,24.74,24.76,24.73,24.73,41200.0,15.152,15.1643,15.1459,15.1459,41200.0
2010-02-26 14:25:00,24.73,24.74,24.72,24.73,37400.0,15.1459,15.152,15.1398,15.1459,37400.0
2010-02-26 14:30:00,24.73,24.74,24.71,24.71,57000.0,15.1459,15.152,15.1336,15.1336,57000.0
2010-02-26 14:35:00,24.71,24.71,24.68,24.68,41600.0,15.1336,15.1336,15.1153,15.1153,41600.0
2010-02-26 14:40:00,24.68,24.69,24.67,24.69,56800.0,15.1153,15.1214,15.1091,15.1214,56800.0
2010-02-26 14:45:00,24.68,24.69,24.65,24.67,35600.0,15.1153,15.1214,15.0969,15.1091,35600.0
2010-02-26 14:50:00,24.67,24.67,24.62,24.63,34200.0,15.1091,15.1091,15.0785,15.0846,34200.0
2010-02-26 14:55:00,24.63,24.7,24.63,24.7,48800.0,15.0846,15.1275,15.0846,15.1275,48800.0
2010-02-26 15:00:00,24.7,24.7,24.66,24.68,61800.0,15.1275,15.1275,15.103,15.1153,61800.0
2010-02-26 15:05:00,24.67,24.68,24.66,24.66,87600.0,15.1091,15.1153,15.103,15.103,87600.0
2010-02-26 15:10:00,24.66,24.7,24.66,24.68,93000.0,15.103,15.1275,15.103,15.1153,93000.0
2010-02-26 15:15:00,24.69,24.71,24.66,24.67,79400.0,15.1214,15.1336,15.103,15.1091,79400.0
2010-02-26 15:20:00,24.67,24.68,24.67,24.67,31200.0,15.1091,15.1153,15.1091,15.1091,31200.0
2010-02-26 15:25:00,24.67,24.68,24.64,24.64,57600.0,15.1091,15.1153,15.0908,15.0908,57600.0
2010-02-26 15:30:00,24.64,24.68,24.64,24.67,86400.0,15.0908,15.1153,15.0908,15.1091,86400.0
2010-02-26 15:35:00,24.67,24.67,24.63,24.66,104200.0,15.1091,15.1091,15.0846,15.103,104200.0
2010-02-26 15:40:00,24.65,24.66,24.63,24.64,77600.0,15.0969,15.103,15.0846,15.0908,77600.0
2010-02-26 15:45:00,24.64,24.65,24.6,24.6,158800.0,15.0908,15.0969,15.0663,15.0663,158800.0
2010-02-26 15:50:00,24.6,24.66,24.6,24.65,280400.0,15.0663,15.103,15.0663,15.0969,280400.0
2010-02-26 15:55:00,24.65,24.65,24.58,24.59,407200.0,15.0969,15.0969,15.054,15.0601,407200.0
2010-03-01 09:30:00,24.6,24.79,24.6,24.68,110600.0,15.0663,15.1826,15.0663,15.1153,110600.0
2010-03-01 09:35:00,24.68,24.68,24.63,24.65,73000.0,15.1153,15.1153,15.0846,15.0969,73000.0
2010-03-01 09:40:00,24.66,24.72,24.66,24.69,67400.0,15.103,15.1398,15.103,15.1214,67400.0
2010-03-01 09:45:00,24.69,24.72,24.66,24.68,172600.0,15.1214,15.1398,15.103,15.1153,172600.0
2010-03-01 09:50:00,24.68,24.71,24.67,24.68,77200.0,15.1153,15.1336,15.1091,15.1153,77200.0
2010-03-01 09:55:00,24.67,24.69,24.64,24.64,62800.0,15.1091,15.1214,15.0908,15.0908,62800.0
2010-03-01 10:00:00,24.64,24.68,24.63,24.66,126600.0,15.0908,15.1153,15.0846,15.103,126600.0
2010-03-01 10:05:00,24.67,24.68,24.64,24.67,114200.0,15.1091,15.1153,15.0908,15.1091,114200.0
2010-03-01 10:10:00,24.68,24.72,24.66,24.67,92600.0,15.1153,15.1398,15.103,15.1091,92600.0
2010-03-01 10:15:00,24.67,24.68,24.65,24.67,93800.0,15.1091,15.1153,15.0969,15.1091,93800.0
2010-03-01 10:20:00,24.67,24.68,24.63,24.64,27600.0,15.1091,15.1153,15.0846,15.0908,27600.0
2010-03-01 10:25:00,24.64,24.65,24.62,24.63,49400.0,15.0908,15.0969,15.0785,15.0846,49400.0
2010-03-01 10:30:00,24.63,24.64,24.57,24.6,185400.0,15.0846,15.0908,15.0479,15.0663,185400.0
2010-03-01 10:35:00,24.6,24.6,24.56,24.58,45600.0,15.0663,15.0663,15.0418,15.054,45600.0
2010-03-01 10:40:00,24.58,24.61,24.58,24.6,62800.0,15.054,15.0724,15.054,15.0663,62800.0
2010-03-01 10:45:00,24.6,24.63,24.6,24.61,60000.0,15.0663,15.0846,15.0663,15.0724,60000.0
2010-03-01 10:50:00,24.61,24.63,24.61,24.61,46200.0,15.0724,15.0846,15.0724,15.0724,46200.0
2010-03-01 10:55:00,24.62,24.64,24.61,24.61,59400.0,15.0785,15.0908,15.0724,15.0724,59400.0
2010-03-01 11:00:00,24.62,24.63,24.61,24.61,41400.0,15.0785,15.0846,15.0724,15.0724,41400.0
2010-03-01 11:05:00,24.61,24.67,24.61,24.67,49200.0,15.0724,15.1091,15.0724,15.1091,49200.0
2010-03-01 11:10:00,24.67,24.7,24.67,24.69,25200.0,15.1091,15.1275,15.1091,15.1214,25200.0
2010-03-01 11:15:00,24.68,24.72,24.68,24.72,43200.0,15.1153,15.1398,15.1153,15.1398,43200.0
2010-03-01 11:20:00,24.72,24.72,24.7,24.7,42800.0,15.1398,15.1398,15.1275,15.1275,42800.0
2010-03-01 11:25:00,24.7,24.71,24.69,24.69,45400.0,15.1275,15.1336,15.1214,15.1214,45400.0
2010-03-01 11:30:00,24.69,24.7,24.68,24.7,42800.0,15.1214,15.1275,15.1153,15.1275,42800.0
2010-03-01 11:35:00,24.7,24.73,24.7,24.7,29600.0,15.1275,15.1459,15.1275,15.1275,29600.0
2010-03-01 11:40:00,24.7,24.71,24.66,24.66,42200.0,15.1275,15.1336,15.103,15.103,42200.0
2010-03-01 11:45:00,24.66,24.66,24.64,24.64,30600.0,15.103,15.103,15.0908,15.0908,30600.0
2010-03-01 11:50:00,24.64,24.64,24.63,24.63,15600.0,15.0908,15.0908,15.0846,15.0846,15600.0
2010-03-01 11:55:00,24.64,24.65,24.63,24.63,43400.0,15.0908,15.0969,15.0846,15.0846,43400.0
2010-03-01 12:00:00,24.63,24.64,24.62,24.63,47600.0,15.0846,15.0908,15.0785,15.0846,47600.0
2010-03-01 12:05:00,24.63,24.67,24.63,24.66,44600.0,15.0846,15.1091,15.0846,15.103,44600.0
2010-03-01 12:10:00,24.66,24.66,24.64,24.66,40600.0,15.103,15.103,15.0908,15.103,40600.0
2010-03-01 12:15:00,24.66,24.66,24.63,24.64,30200.0,15.103,15.103,15.0846,15.0908,30200.0
2010-03-01 12:20:00,24.64,24.66,24.64,24.65,29200.0,15.0908,15.103,15.0908,15.0969,29200.0
2010-03-01 12:25:00,24.65,24.67,24.65,24.65,29200.0,15.0969,15.1091,15.0969,15.0969,29200.0
2010-03-01 12:30:00,24.65,24.66,24.65,24.65,15600.0,15.0969,15.103,15.0969,15.0969,15600.0
2010-03-01 12:35:00,24.65,24.68,24.65,24.68,42600.0,15.0969,15.1153,15.0969,15.1153,42600.0
2010-03-01 12:40:00,24.68,24.68,24.67,24.68,29000.0,15.1153,15.1153,15.1091,15.1153,29000.0
2010-03-01 12:45:00,24.67,24.69,24.66,24.68,39600.0,15.1091,15.1214,15.103,15.1153,39600.0
2010-03-01 12:50:00,24.68,24.68,24.63,24.64,60200.0,15.1153,15.1153,15.0846,15.0908,60200.0
2010-03-01 12:55:00,24.64,24.64,24.6,24.62,50400.0,15.0908,15.0908,15.0663,15.0785,50400.0
2010-03-01 13:00:00,24.62,24.63,24.61,24.63,45600.0,15.0785,15.0846,15.0724,15.0846,45600.0
2010-03-01 13:05:00,24.63,24.63,24.61,24.61,27800.0,15.0846,15.0846,15.0724,15.0724,27800.0
2010-03-01 13:10:00,24.61,24.61,24.59,24.61,31800.0,15.0724,15.0724,15.0601,15.0724,31800.0
2010-03-01 13:15:00,24.61,24.62,24.6,24.61,30000.0,15.0724,15.0785,15.0663,15.0724,30000.0
2010-03-01 13:20:00,24.61,24.63,24.61,24.63,10600.0,15.0724,15.0846,15.0724,15.0846,10600.0
2010-03-01 13:25:00,24.63,24.63,24.61,24.61,36400.0,15.0846,15.0846,15.0724,15.0724,36400.0
2010-03-01 13:30:00,24.61,24.64,24.61,24.63,22600.0,15.0724,15.0908,15.0724,15.0846,22600.0
2010-03-01 13:35:00,24.62,24.63,24.61,24.61,71200.0,15.0785,15.0846,15.0724,15.0724,71200.0
2010-03-01 13:40:00,24.61,24.61,24.6,24.61,39000.0,15.0724,15.0724,15.0663,15.0724,39000.0
2010-03-01 13:45:00,24.61,24.61,24.6,24.61,25400.0,15.0724,15.0724,15.0663,15.0724,25400.0
2010-03-01 13:50:00,24.61,24.62,24.61,24.61,37600.0,15.0724,15.0785,15.0724,15.0724,37600.0
2010-03-01 13:55:00,24.61,24.61,24.6,24.6,36800.0,15.0724,15.0724,15.0663,15.0663,36800.0
2010-03-01 14:00:00,24.6,24.6,24.59,24.59,27200.0,15.0663,15.0663,15.0601,15.0601,27200.0
2010-03-01 14:05:00,24.59,24.59,24.58,24.59,27400.0,15.0601,15.0601,15.054,15.0601,27400.0
2010-03-01 14:10:00,24.59,24.59,24.58,24.59,36000.0,15.0601,15.0601,15.054,15.0601,36000.0
2010-03-01 14:15:00,24.59,24.63,24.59,24.61,41600.0,15.0601,15.0846,15.0601,15.0724,41600.0
2010-03-01 14:20:00,24.61,24.61,24.59,24.6,68000.0,15.0724,15.0724,15.0601,15.0663,68000.0
2010-03-01 14:25:00,24.6,24.6,24.59,24.6,74600.0,15.0663,15.0663,15.0601,15.0663,74600.0
2010-03-01 14:30:00,24.6,24.6,24.58,24.59,117200.0,15.0663,15.0663,15.054,15.0601,117200.0
2010-03-01 14:35:00,24.59,24.6,24.58,24.6,58200.0,15.0601,15.0663,15.054,15.0663,58200.0
2010-03-01 14:40:00,24.6,24.61,24.59,24.6,58200.0,15.0663,15.0724,15.0601,15.0663,58200.0
2010-03-01 14:45:00,24.59,24.61,24.59,24.61,52000.0,15.0601,15.0724,15.0601,15.0724,52000.0
2010-03-01 14:50:00,24.61,24.62,24.61,24.62,49000.0,15.0724,15.0785,15.0724,15.0785,49000.0
2010-03-01 14:55:00,24.62,24.63,24.61,24.61,51600.0,15.0785,15.0846,15.0724,15.0724,51600.0
2010-03-01 15:00:00,24.61,24.62,24.6,24.61,61400.0,15.0724,15.0785,15.0663,15.0724,61400.0
2010-03-01 15:05:00,24.6,24.61,24.6,24.6,77000.0,15.0663,15.0724,15.0663,15.0663,77000.0
2010-03-01 15:10:00,24.6,24.61,24.6,24.61,58600.0,15.0663,15.0724,15.0663,15.0724,58600.0
2010-03-01 15:15:00,24.6,24.61,24.59,24.6,92200.0,15.0663,15.0724,15.0601,15.0663,92200.0
2010-03-01 15:20:00,24.59,24.61,24.59,24.61,54400.0,15.0601,15.0724,15.0601,15.0724,54400.0
2010-03-01 15:25:00,24.61,24.63,24.61,24.62,58200.0,15.0724,15.0846,15.0724,15.0785,58200.0
2010-03-01 15:30:00,24.62,24.65,24.62,24.65,202000.0,15.0785,15.0969,15.0785,15.0969,202000.0
2010-03-01 15:35:00,24.65,24.66,24.61,24.61,119000.0,15.0969,15.103,15.0724,15.0724,119000.0
2010-03-01 15:40:00,24.61,24.63,24.61,24.62,99400.0,15.0724,15.0846,15.0724,15.0785,99400.0
2010-03-01 15:45:00,24.62,24.64,24.62,24.64,115000.0,15.0785,15.0908,15.0785,15.0908,115000.0
2010-03-01 15:50:00,24.64,24.66,24.63,24.65,173000.0,15.0908,15.103,15.0846,15.0969,173000.0
2010-03-01 15:55:00,24.65,24.66,24.64,24.64,253800.0,15.0969,15.103,15.0908,15.0908,253800.0
2010-03-02 09:30:00,24.68,24.75,24.68,24.74,61200.0,15.1153,15.1581,15.1153,15.152,61200.0
2010-03-02 09:35:00,24.74,24.75,24.7,24.7,31000.0,15.152,15.1581,15.1275,15.1275,31000.0
2010-03-02 09:40:00,24.71,24.71,24.68,24.68,44600.0,15.1336,15.1336,15.1153,15.1153,44600.0
2010-03-02 09:45:00,24.68,24.68,24.6,24.61,69400.0,15.1153,15.1153,15.0663,15.0724,69400.0
2010-03-02 09:50:00,24.61,24.63,24.56,24.59,156600.0,15.0724,15.0846,15.0418,15.0601,156600.0
2010-03-02 09:55:00,24.58,24.61,24.56,24.61,86000.0,15.054,15.0724,15.0418,15.0724,86000.0
2010-03-02 10:00:00,24.61,24.62,24.6,24.6,52800.0,15.0724,15.0785,15.0663,15.0663,52800.0
2010-03-02 10:05:00,24.6,24.6,24.56,24.56,40800.0,15.0663,15.0663,15.0418,15.0418,40800.0
2010-03-02 10:10:00,24.56,24.58,24.5,24.52,59000.0,15.0418,15.054,15.005,15.0173,59000.0
2010-03-02 10:15:00,24.52,24.52,24.48,24.48,50200.0,15.0173,15.0173,14.9928,14.9928,50200.0
2010-03-02 10:20:00,24.47,24.49,24.46,24.47,28200.0,14.9866,14.9989,14.9805,14.9866,28200.0
2010-03-02 10:25:00,24.47,24.48,24.43,24.43,29600.0,14.9866,14.9928,14.9621,14.9621,29600.0
2010-03-02 10:30:00,24.43,24.44,24.43,24.43,71400.0,14.9621,14.9683,14.9621,14.9621,71400.0
2010-03-02 10:35:00,24.43,24.44,24.43,24.43,56600.0,14.9621,14.9683,14.9621,14.9621,56600.0
2010-03-02 10:40:00,24.43,24.46,24.43,24.44,79000.0,14.9621,14.9805,14.9621,14.9683,79000.0
2010-03-02 10:45:00,24.43,24.48,24.43,24.48,105000.0,14.9621,14.9928,14.9621,14.9928,105000.0
2010-03-02 10:50:00,24.48,24.48,24.46,24.47,55600.0,14.9928,14.9928,14.9805,14.9866,55600.0
2010-03-02 10:55:00,24.47,24.49,24.4,24.41,69400.0,14.9866,14.9989,14.9438,14.9499,69400.0
2010-03-02 11:00:00,24.41,24.43,24.39,24.43,37600.0,14.9499,14.9621,14.9376,14.9621,37600.0
2010-03-02 11:05:00,24.43,24.44,24.41,24.41,40600.0,14.9621,14.9683,14.9499,14.9499,40600.0
2010-03-02 11:10:00,24.41,24.41,24.38,24.39,81000.0,14.9499,14.9499,14.9315,14.9376,81000.0
2010-03-02 11:15:00,24.39,24.4,24.36,24.39,56000.0,14.9376,14.9438,14.9193,14.9376,56000.0
2010-03-02 11:20:00,24.39,24.4,24.38,24.39,50800.0,14.9376,14.9438,14.9315,14.9376,50800.0
2010-03-02 11:25:00,24.39,24.43,24.38,24.42,65600.0,14.9376,14.9621,14.9315,14.956,65600.0
2010-03-02 11:30:00,24.43,24.44,24.42,24.44,51200.0,14.9621,14.9683,14.956,14.9683,51200.0
2010-03-02 11:35:00,24.44,24.46,24.42,24.42,53800.0,14.9683,14.9805,14.956,14.956,53800.0
2010-03-02 11:40:00,24.42,24.42,24.4,24.4,44800.0,14.956,14.956,14.9438,14.9438,44800.0
2010-03-02 11:45:00,24.4,24.4,24.38,24.38,40600.0,14.9438,14.9438,14.9315,14.9315,40600.0
2010-03-02 11:50:00,24.38,24.42,24.38,24.39,35200.0,14.9315,14.956,14.9315,14.9376,35200.0
2010-03-02 11:55:00,24.39,24.4,24.36,24.36,38200.0,14.9376,14.9438,14.9193,14.9193,38200.0
2010-03-02 12:00:00,24.36,24.37,24.36,24.36,69000.0,14.9193,14.9254,14.9193,14.9193,69000.0
2010-03-02 12:05:00,24.36,24.38,24.36,24.36,40200.0,14.9193,14.9315,14.9193,14.9193,40200.0
2010-03-02 12:10:00,24.37,24.38,24.36,24.36,38800.0,14.9254,14.9315,14.9193,14.9193,38800.0
2010-03-02 12:15:00,24.36,24.37,24.35,24.36,25400.0,14.9193,14.9254,14.9132,14.9193,25400.0
2010-03-02 12:20:00,24.36,24.36,24.34,24.36,42400.0,14.9193,14.9193,14.907,14.9193,42400.0
2010-03-02 12:25:00,24.36,24.38,24.36,24.38,27000.0,14.9193,14.9315,14.9193,14.9315,27000.0
2010-03-02 12:30:00,24.38,24.38,24.36,24.36,30600.0,14.9315,14.9315,14.9193,14.9193,30600.0
2010-03-02 12:35:00,24.36,24.38,24.36,24.36,35600.0,14.9193,14.9315,14.9193,14.9193,35600.0
2010-03-02 12:40:00,24.36,24.36,24.35,24.36,33800.0,14.9193,14.9193,14.9132,14.9193,33800.0
2010-03-02 12:45:00,24.35,24.38,24.35,24.37,18600.0,14.9132,14.9315,14.9132,14.9254,18600.0
2010-03-02 12:50:00,24.36,24.38,24.35,24.36,25200.0,14.9193,14.9315,14.9132,14.9193,25200.0
2010-03-02 12:55:00,24.36,24.38,24.35,24.36,33800.0,14.9193,14.9315,14.9132,14.9193,33800.0
2010-03-02 13:00:00,24.36,24.36,24.35,24.36,72000.0,14.9193,14.9193,14.9132,14.9193,72000.0
2010-03-02 13:05:00,24.36,24.36,24.35,24.36,53400.0,14.9193,14.9193,14.9132,14.9193,53400.0
2010-03-02 13:10:00,24.35,24.36,24.35,24.35,26800.0,14.9132,14.9193,14.9132,14.9132,26800.0
2010-03-02 13:15:00,24.35,24.37,24.35,24.35,59000.0,14.9132,14.9254,14.9132,14.9132,59000.0
2010-03-02 13:20:00,24.35,24.36,24.35,24.35,28600.0,14.9132,14.9193,14.9132,14.9132,28600.0
2010-03-02 13:25:00,24.35,24.38,24.35,24.38,86600.0,14.9132,14.9315,14.9132,14.9315,86600.0
2010-03-02 13:30:00,24.37,24.37,24.36,24.36,43600.0,14.9254,14.9254,14.9193,14.9193,43600.0
2010-03-02 13:35:00,24.36,24.36,24.35,24.36,38200.0,14.9193,14.9193,14.9132,14.9193,38200.0
2010-03-02 13:40:00,24.36,24.36,24.36,24.36,30800.0,14.9193,14.9193,14.9193,14.9193,30800.0
2010-03-02 13:45:00,24.36,24.37,24.35,24.35,38200.0,14.9193,14.9254,14.9132,14.9132,38200.0
2010-03-02 13:50:00,24.36,24.37,24.35,24.36,41000.0,14.9193,14.9254,14.9132,14.9193,41000.0
2010-03-02 13:55:00,24.36,24.37,24.35,24.35,53000.0,14.9193,14.9254,14.9132,14.9132,53000.0
2010-03-02 14:00:00,24.36,24.37,24.36,24.36,53400.0,14.9193,14.9254,14.9193,14.9193,53400.0
2010-03-02 14:05:00,24.36,24.36,24.33,24.34,74600.0,14.9193,14.9193,14.9009,14.907,74600.0
2010-03-02 14:10:00,24.34,24.35,24.34,24.34,59400.0,14.907,14.9132,14.907,14.907,59400.0
2010-03-02 14:15:00,24.34,24.36,24.34,24.36,60800.0,14.907,14.9193,14.907,14.9193,60800.0
2010-03-02 14:20:00,24.36,24.37,24.34,24.35,49400.0,14.9193,14.9254,14.907,14.9132,49400.0
2010-03-02 14:25:00,24.35,24.36,24.34,24.36,41200.0,14.9132,14.9193,14.907,14.9193,41200.0
2010-03-02 14:30:00,24.36,24.39,24.35,24.39,58600.0,14.9193,14.9376,14.9132,14.9376,58600.0
2010-03-02 14:35:00,24.39,24.41,24.39,24.4,128600.0,14.9376,14.9499,14.9376,14.9438,128600.0
2010-03-02 14:40:00,24.4,24.4,24.38,24.39,48600.0,14.9438,14.9438,14.9315,14.9376,48600.0
2010-03-02 14:45:00,24.39,24.4,24.38,24.38,52200.0,14.9376,14.9438,14.9315,14.9315,52200.0
2010-03-02 14:50:00,24.39,24.39,24.36,24.36,42000.0,14.9376,14.9376,14.9193,14.9193,42000.0
2010-03-02 14:55:00,24.36,24.38,24.35,24.35,56400.0,14.9193,14.9315,14.9132,14.9132,56400.0
2010-03-02 15:00:00,24.35,24.38,24.35,24.36,72800.0,14.9132,14.9315,14.9132,14.9193,72800.0
2010-03-02 15:05:00,24.36,24.4,24.36,24.39,124400.0,14.9193,14.9438,14.9193,14.9376,124400.0
2010-03-02 15:10:00,24.39,24.39,24.36,24.36,65400.0,14.9376,14.9376,14.9193,14.9193,65400.0
2010-03-02 15:15:00,24.36,24.38,24.34,24.35,53600.0,14.9193,14.9315,14.907,14.9132,53600.0
2010-03-02 15:20:00,24.35,24.36,24.34,24.34,61600.0,14.9132,14.9193,14.907,14.907,61600.0
2010-03-02 15:25:00,24.34,24.36,24.33,24.35,399200.0,14.907,14.9193,14.9009,14.9132,399200.0
2010-03-02 15:30:00,24.35,24.36,24.34,24.34,193400.0,14.9132,14.9193,14.907,14.907,193400.0
2010-03-02 15:35:00,24.34,24.35,24.32,24.32,115000.0,14.907,14.9132,14.8948,14.8948,115000.0
2010-03-02 15:40:00,24.33,24.34,24.31,24.32,138600.0,14.9009,14.907,14.8887,14.8948,138600.0
2010-03-02 15:45:00,24.32,24.36,24.32,24.36,84000.0,14.8948,14.9193,14.8948,14.9193,84000.0
2010-03-02 15:50:00,24.36,24.37,24.36,24.36,140000.0,14.9193,14.9254,14.9193,14.9193,140000.0
2010-03-02 15:55:00,24.36,24.39,24.36,24.39,200400.0,14.9193,14.9376,14.9193,14.9376,200400.0
2010-03-03 09:30:00,24.39,24.42,24.31,24.36,53400.0,14.9376,14.956,14.8887,14.9193,53400.0
2010-03-03 09:35:00,24.36,24.46,24.36,24.44,54800.0,14.9193,14.9805,14.9193,14.9683,54800.0
2010-03-03 09:40:00,24.43,24.43,24.39,24.41,30200.0,14.9621,14.9621,14.9376,14.9499,30200.0
2010-03-03 09:45:00,24.41,24.48,24.39,24.48,72000.0,14.9499,14.9928,14.9376,14.9928,72000.0
2010-03-03 09:50:00,24.48,24.53,24.48,24.52,97000.0,14.9928,15.0234,14.9928,15.0173,97000.0
2010-03-03 09:55:00,24.52,24.52,24.46,24.48,46200.0,15.0173,15.0173,14.9805,14.9928,46200.0
2010-03-03 10:00:00,24.48,24.5,24.41,24.41,166400.0,14.9928,15.005,14.9499,14.9499,166400.0
2010-03-03 10:05:00,24.4,24.41,24.38,24.38,27400.0,14.9438,14.9499,14.9315,14.9315,27400.0
2010-03-03 10:10:00,24.38,24.41,24.38,24.41,37600.0,14.9315,14.9499,14.9315,14.9499,37600.0
2010-03-03 10:15:00,24.41,24.43,24.4,24.42,35000.0,14.9499,14.9621,14.9438,14.956,35000.0
2010-03-03 10:20:00,24.42,24.44,24.42,24.43,47000.0,14.956,14.9683,14.956,14.9621,47000.0
2010-03-03 10:25:00,24.43,24.43,24.42,24.43,19800.0,14.9621,14.9621,14.956,14.9621,19800.0
2010-03-03 10:30:00,24.42,24.43,24.41,24.43,41400.0,14.956,14.9621,14.9499,14.9621,41400.0
2010-03-03 10:35:00,24.43,24.48,24.43,24.45,40800.0,14.9621,14.9928,14.9621,14.9744,40800.0
2010-03-03 10:40:00,24.45,24.45,24.42,24.42,36200.0,14.9744,14.9744,14.956,14.956,36200.0
2010-03-03 10:45:00,24.41,24.42,24.4,24.41,25800.0,14.9499,14.956,14.9438,14.9499,25800.0
2010-03-03 10:50:00,24.41,24.42,24.38,24.38,38200.0,14.9499,14.956,14.9315,14.9315,38200.0
2010-03-03 10:55:00,24.38,24.4,24.35,24.35,58200.0,14.9315,14.9438,14.9132,14.9132,58200.0
2010-03-03 11:00:00,24.35,24.39,24.34,24.38,52200.0,14.9132,14.9376,14.907,14.9315,52200.0
2010-03-03 11:05:00,24.38,24.4,24.38,24.4,36400.0,14.9315,14.9438,14.9315,14.9438,36400.0
2010-03-03 11:10:00,24.39,24.39,24.36,24.36,37000.0,14.9376,14.9376,14.9193,14.9193,37000.0
2010-03-03 11:15:00,24.36,24.39,24.36,24.38,37600.0,14.9193,14.9376,14.9193,14.9315,37600.0
2010-03-03 11:20:00,24.38,24.39,24.37,24.37,41200.0,14.9315,14.9376,14.9254,14.9254,41200.0
2010-03-03 11:25:00,24.37,24.4,24.37,24.4,37400.0,14.9254,14.9438,14.9254,14.9438,37400.0
2010-03-03 11:30:00,24.4,24.41,24.38,24.41,37400.0,14.9438,14.9499,14.9315,14.9499,37400.0
2010-03-03 11:35:00,24.41,24.41,24.39,24.41,47200.0,14.9499,14.9499,14.9376,14.9499,47200.0
2010-03-03 11:40:00,24.41,24.42,24.4,24.42,30800.0,14.9499,14.956,14.9438,14.956,30800.0
2010-03-03 11:45:00,24.42,24.42,24.4,24.41,27000.0,14.956,14.956,14.9438,14.9499,27000.0
2010-03-03 11:50:00,24.42,24.42,24.42,24.42,20400.0,14.956,14.956,14.956,14.956,20400.0
2010-03-03 11:55:00,24.42,24.44,24.42,24.43,18800.0,14.956,14.9683,14.956,14.9621,18800.0
2010-03-03 12:00:00,24.43,24.46,24.43,24.46,31000.0,14.9621,14.9805,14.9621,14.9805,31000.0
2010-03-03 12:05:00,24.46,24.46,24.45,24.46,20600.0,14.9805,14.9805,14.9744,14.9805,20600.0
2010-03-03 12:10:00,24.46,24.47,24.46,24.47,26400.0,14.9805,14.9866,14.9805,14.9866,26400.0
2010-03-03 12:15:00,24.47,24.47,24.44,24.45,22400.0,14.9866,14.9866,14.9683,14.9744,22400.0
2010-03-03 12:20:00,24.45,24.46,24.43,24.44,21200.0,14.9744,14.9805,14.9621,14.9683,21200.0
2010-03-03 12:25:00,24.44,24.44,24.42,24.42,19400.0,14.9683,14.9683,14.956,14.956,19400.0
2010-03-03 12:30:00,24.41,24.43,24.4,24.41,20600.0,14.9499,14.9621,14.9438,14.9499,20600.0
2010-03-03 12:35:00,24.41,24.42,24.4,24.41,27800.0,14.9499,14.956,14.9438,14.9499,27800.0
2010-03-03 12:40:00,24.42,24.43,24.42,24.43,14600.0,14.956,14.9621,14.956,14.9621,14600.0
2010-03-03 12:45:00,24.43,24.43,24.41,24.42,22400.0,14.9621,14.9621,14.9499,14.956,22400.0
2010-03-03 12:50:00,24.42,24.43,24.4,24.41,22400.0,14.956,14.9621,14.9438,14.9499,22400.0
2010-03-03 12:55:00,24.41,24.43,24.41,24.42,20600.0,14.9499,14.9621,14.9499,14.956,20600.0
2010-03-03 13:00:00,24.42,24.43,24.41,24.42,29200.0,14.956,14.9621,14.9499,14.956,29200.0
2010-03-03 13:05:00,24.41,24.42,24.41,24.41,17000.0,14.9499,14.956,14.9499,14.9499,17000.0
2010-03-03 13:10:00,24.4,24.42,24.39,24.4,35600.0,14.9438,14.956,14.9376,14.9438,35600.0
2010-03-03 13:15:00,24.39,24.45,24.39,24.44,42000.0,14.9376,14.9744,14.9376,14.9683,42000.0
2010-03-03 13:20:00,24.45,24.45,24.41,24.43,65600.0,14.9744,14.9744,14.9499,14.9621,65600.0
2010-03-03 13:25:00,24.43,24.43,24.4,24.4,25200.0,14.9621,14.9621,14.9438,14.9438,25200.0
2010-03-03 13:30:00,24.4,24.44,24.4,24.41,47200.0,14.9438,14.9683,14.9438,14.9499,47200.0
2010-03-03 13:35:00,24.41,24.44,24.39,24.42,67600.0,14.9499,14.9683,14.9376,14.956,67600.0
2010-03-03 13:40:00,24.41,24.42,24.4,24.4,60200.0,14.9499,14.956,14.9438,14.9438,60200.0
2010-03-03 13:45:00,24.4,24.42,24.4,24.42,22200.0,14.9438,14.956,14.9438,14.956,22200.0
2010-03-03 13:50:00,24.42,24.42,24.4,24.4,26400.0,14.956,14.956,14.9438,14.9438,26400.0
2010-03-03 13:55:00,24.41,24.42,24.39,24.4,37000.0,14.9499,14.956,14.9376,14.9438,37000.0
2010-03-03 14:00:00,24.4,24.41,24.38,24.41,48600.0,14.9438,14.9499,14.9315,14.9499,48600.0
2010-03-03 14:05:00,24.41,24.42,24.4,24.41,34800.0,14.9499,14.956,14.9438,14.9499,34800.0
2010-03-03 14:10:00,24.41,24.42,24.4,24.42,17000.0,14.9499,14.956,14.9438,14.956,17000.0
2010-03-03 14:15:00,24.41,24.42,24.39,24.4,68400.0,14.9499,14.956,14.9376,14.9438,68400.0
2010-03-03 14:20:00,24.4,24.41,24.38,24.39,56800.0,14.9438,14.9499,14.9315,14.9376,56800.0
2010-03-03 14:25:00,24.39,24.4,24.36,24.38,65400.0,14.9376,14.9438,14.9193,14.9315,65400.0
2010-03-03 14:30:00,24.38,24.39,24.37,24.39,23800.0,14.9315,14.9376,14.9254,14.9376,23800.0
2010-03-03 14:35:00,24.39,24.4,24.38,24.39,50200.0,14.9376,14.9438,14.9315,14.9376,50200.0
2010-03-03 14:40:00,24.39,24.4,24.36,24.36,65200.0,14.9376,14.9438,14.9193,14.9193,65200.0
2010-03-03 14:45:00,24.35,24.38,24.34,24.35,63800.0,14.9132,14.9315,14.907,14.9132,63800.0
2010-03-03 14:50:00,24.35,24.36,24.33,24.34,32200.0,14.9132,14.9193,14.9009,14.907,32200.0
2010-03-03 14:55:00,24.34,24.36,24.34,24.35,41200.0,14.907,14.9193,14.907,14.9132,41200.0
2010-03-03 15:00:00,24.35,24.38,24.34,24.35,65000.0,14.9132,14.9315,14.907,14.9132,65000.0
2010-03-03 15:05:00,24.35,24.36,24.33,24.36,101000.0,14.9132,14.9193,14.9009,14.9193,101000.0
2010-03-03 15:10:00,24.36,24.4,24.36,24.39,62000.0,14.9193,14.9438,14.9193,14.9376,62000.0
2010-03-03 15:15:00,24.39,24.4,24.37,24.4,105400.0,14.9376,14.9438,14.9254,14.9438,105400.0
2010-03-03 15:20:00,24.41,24.41,24.39,24.41,67400.0,14.9499,14.9499,14.9376,14.9499,67400.0
2010-03-03 15:25:00,24.41,24.43,24.41,24.43,83600.0,14.9499,14.9621,14.9499,14.9621,83600.0
2010-03-03 15:30:00,24.43,24.45,24.42,24.45,82000.0,14.9621,14.9744,14.956,14.9744,82000.0
2010-03-03 15:35:00,24.44,24.46,24.43,24.45,117600.0,14.9683,14.9805,14.9621,14.9744,117600.0
2010-03-03 15:40:00,24.45,24.46,24.45,24.45,123400.0,14.9744,14.9805,14.9744,14.9744,123400.0
2010-03-03 15:45:00,24.45,24.49,24.45,24.49,121200.0,14.9744,14.9989,14.9744,14.9989,121200.0
2010-03-03 15:50:00,24.49,24.5,24.48,24.49,285400.0,14.9989,15.005,14.9928,14.9989,285400.0
2010-03-03 15:55:00,24.49,24.5,24.46,24.47,326000.0,14.9989,15.005,14.9805,14.9866,326000.0
2010-03-04 09:30:00,24.34,24.47,24.19,24.47,125000.0,14.907,14.9866,14.8152,14.9866,125000.0
2010-03-04 09:35:00,24.46,24.53,24.46,24.5,45400.0,14.9805,15.0234,14.9805,15.005,45400.0
2010-03-04 09:40:00,24.5,24.54,24.5,24.5,37800.0,15.005,15.0295,15.005,15.005,37800.0
2010-03-04 09:45:00,24.5,24.52,24.5,24.52,63600.0,15.005,15.0173,15.005,15.0173,63600.0
2010-03-04 09:50:00,24.5,24.52,24.48,24.5,35200.0,15.005,15.0173,14.9928,15.005,35200.0
2010-03-04 09:55:00,24.5,24.5,24.46,24.46,78000.0,15.005,15.005,14.9805,14.9805,78000.0
2010-03-04 10:00:00,24.45,24.49,24.45,24.46,69400.0,14.9744,14.9989,14.9744,14.9805,69400.0
2010-03-04 10:05:00,24.46,24.5,24.45,24.5,101400.0,14.9805,15.005,14.9744,15.005,101400.0
2010-03-04 10:10:00,24.5,24.5,24.46,24.46,34400.0,15.005,15.005,14.9805,14.9805,34400.0
2010-03-04 10:15:00,24.46,24.46,24.41,24.42,20800.0,14.9805,14.9805,14.9499,14.956,20800.0
2010-03-04 10:20:00,24.42,24.42,24.38,24.39,25200.0,14.956,14.956,14.9315,14.9376,25200.0
2010-03-04 10:25:00,24.39,24.39,24.36,24.38,30400.0,14.9376,14.9376,14.9193,14.9315,30400.0
2010-03-04 10:30:00,24.38,24.38,24.3,24.31,49200.0,14.9315,14.9315,14.8825,14.8887,49200.0
2010-03-04 10:35:00,24.31,24.31,24.28,24.3,28800.0,14.8887,14.8887,14.8703,14.8825,28800.0
2010-03-04 10:40:00,24.3,24.31,24.28,24.29,40800.0,14.8825,14.8887,14.8703,14.8764,40800.0
2010-03-04 10:45:00,24.29,24.31,24.26,24.28,63200.0,14.8764,14.8887,14.858,14.8703,63200.0
2010-03-04 10:50:00,24.28,24.31,24.25,24.3,92000.0,14.8703,14.8887,14.8519,14.8825,92000.0
2010-03-04 10:55:00,24.3,24.31,24.29,24.3,50800.0,14.8825,14.8887,14.8764,14.8825,50800.0
2010-03-04 11:00:00,24.31,24.31,24.28,24.3,38200.0,14.8887,14.8887,14.8703,14.8825,38200.0
2010-03-04 11:05:00,24.3,24.33,24.3,24.32,19200.0,14.8825,14.9009,14.8825,14.8948,19200.0
2010-03-04 11:10:00,24.32,24.36,24.32,24.36,34000.0,14.8948,14.9193,14.8948,14.9193,34000.0
2010-03-04 11:15:00,24.36,24.41,24.35,24.41,43000.0,14.9193,14.9499,14.9132,14.9499,43000.0
2010-03-04 11:20:00,24.41,24.43,24.4,24.41,33200.0,14.9499,14.9621,14.9438,14.9499,33200.0
2010-03-04 11:25:00,24.42,24.45,24.41,24.45,26600.0,14.956,14.9744,14.9499,14.9744,26600.0
2010-03-04 11:30:00,24.45,24.45,24.39,24.39,21200.0,14.9744,14.9744,14.9376,14.9376,21200.0
2010-03-04 11:35:00,24.39,24.4,24.36,24.36,28600.0,14.9376,14.9438,14.9193,14.9193,28600.0
2010-03-04 11:40:00,24.36,24.4,24.36,24.37,17800.0,14.9193,14.9438,14.9193,14.9254,17800.0
2010-03-04 11:45:00,24.37,24.4,24.36,24.38,28200.0,14.9254,14.9438,14.9193,14.9315,28200.0
2010-03-04 11:50:00,24.38,24.39,24.37,24.39,20200.0,14.9315,14.9376,14.9254,14.9376,20200.0
2010-03-04 11:55:00,24.39,24.39,24.33,24.34,80800.0,14.9376,14.9376,14.9009,14.907,80800.0
2010-03-04 12:00:00,24.34,24.35,24.33,24.34,39000.0,14.907,14.9132,14.9009,14.907,39000.0
2010-03-04 12:05:00,24.35,24.36,24.34,24.35,19400.0,14.9132,14.9193,14.907,14.9132,19400.0
2010-03-04 12:10:00,24.34,24.35,24.33,24.34,14800.0,14.907,14.9132,14.9009,14.907,14800.0
2010-03-04 12:15:00,24.34,24.35,24.33,24.34,19400.0,14.907,14.9132,14.9009,14.907,19400.0
2010-03-04 12:20:00,24.35,24.37,24.34,24.35,18200.0,14.9132,14.9254,14.907,14.9132,18200.0
2010-03-04 12:25:00,24.35,24.36,24.34,24.35,24000.0,14.9132,14.9193,14.907,14.9132,24000.0
2010-03-04 12:30:00,24.35,24.36,24.33,24.33,32000.0,14.9132,14.9193,14.9009,14.9009,32000.0
2010-03-04 12:35:00,24.33,24.33,24.3,24.31,31400.0,14.9009,14.9009,14.8825,14.8887,31400.0
2010-03-04 12:40:00,24.31,24.33,24.31,24.32,26400.0,14.8887,14.9009,14.8887,14.8948,26400.0
2010-03-04 12:45:00,24.32,24.32,24.31,24.32,20000.0,14.8948,14.8948,14.8887,14.8948,20000.0
2010-03-04 12:50:00,24.32,24.34,24.32,24.33,15400.0,14.8948,14.907,14.8948,14.9009,15400.0
2010-03-04 12:55:00,24.33,24.34,24.31,24.31,13600.0,14.9009,14.907,14.8887,14.8887,13600.0
2010-03-04 13:00:00,24.31,24.32,24.3,24.3,16600.0,14.8887,14.8948,14.8825,14.8825,16600.0
2010-03-04 13:05:00,24.3,24.32,24.29,24.31,31000.0,14.8825,14.8948,14.8764,14.8887,31000.0
2010-03-04 13:10:00,24.31,24.31,24.29,24.3,19000.0,14.8887,14.8887,14.8764,14.8825,19000.0
2010-03-04 13:15:00,24.3,24.32,24.28,24.29,43000.0,14.8825,14.8948,14.8703,14.8764,43000.0
2010-03-04 13:20:00,24.28,24.29,24.27,24.29,33000.0,14.8703,14.8764,14.8642,14.8764,33000.0
2010-03-04 13:25:00,24.29,24.29,24.27,24.29,24000.0,14.8764,14.8764,14.8642,14.8764,24000.0
2010-03-04 13:30:00,24.29,24.31,24.28,24.31,33600.0,14.8764,14.8887,14.8703,14.8887,33600.0
2010-03-04 13:35:00,24.3,24.3,24.28,24.3,39600.0,14.8825,14.8825,14.8703,14.8825,39600.0
2010-03-04 13:40:00,24.3,24.31,24.28,24.31,21800.0,14.8825,14.8887,14.8703,14.8887,21800.0
2010-03-04 13:45:00,24.31,24.31,24.28,24.3,30600.0,14.8887,14.8887,14.8703,14.8825,30600.0
2010-03-04 13:50:00,24.3,24.31,24.29,24.3,25000.0,14.8825,14.8887,14.8764,14.8825,25000.0
2010-03-04 13:55:00,24.3,24.32,24.3,24.3,38200.0,14.8825,14.8948,14.8825,14.8825,38200.0
2010-03-04 14:00:00,24.31,24.31,24.27,24.28,165800.0,14.8887,14.8887,14.8642,14.8703,165800.0
2010-03-04 14:05:00,24.28,24.29,24.27,24.29,159600.0,14.8703,14.8764,14.8642,14.8764,159600.0
2010-03-04 14:10:00,24.29,24.3,24.28,24.28,28600.0,14.8764,14.8825,14.8703,14.8703,28600.0
2010-03-04 14:15:00,24.29,24.33,24.29,24.32,38400.0,14.8764,14.9009,14.8764,14.8948,38400.0
2010-03-04 14:20:00,24.32,24.33,24.29,24.29,50000.0,14.8948,14.9009,14.8764,14.8764,50000.0
2010-03-04 14:25:00,24.29,24.31,24.28,24.31,35200.0,14.8764,14.8887,14.8703,14.8887,35200.0
2010-03-04 14:30:00,24.31,24.33,24.29,24.33,35000.0,14.8887,14.9009,14.8764,14.9009,35000.0
2010-03-04 14:35:00,24.33,24.33,24.3,24.31,27200.0,14.9009,14.9009,14.8825,14.8887,27200.0
2010-03-04 14:40:00,24.31,24.32,24.29,24.29,54600.0,14.8887,14.8948,14.8764,14.8764,54600.0
2010-03-04 14:45:00,24.29,24.31,24.29,24.29,49200.0,14.8764,14.8887,14.8764,14.8764,49200.0
2010-03-04 14:50:00,24.29,24.3,24.28,24.3,34200.0,14.8764,14.8825,14.8703,14.8825,34200.0
2010-03-04 14:55:00,24.29,24.3,24.28,24.28,21200.0,14.8764,14.8825,14.8703,14.8703,21200.0
2010-03-04 15:00:00,24.28,24.29,24.27,24.28,72400.0,14.8703,14.8764,14.8642,14.8703,72400.0
2010-03-04 15:05:00,24.28,24.29,24.27,24.29,43400.0,14.8703,14.8764,14.8642,14.8764,43400.0
2010-03-04 15:10:00,24.29,24.29,24.27,24.29,38200.0,14.8764,14.8764,14.8642,14.8764,38200.0
2010-03-04 15:15:00,24.29,24.31,24.28,24.29,41000.0,14.8764,14.8887,14.8703,14.8764,41000.0
2010-03-04 15:20:00,24.29,24.32,24.28,24.32,40600.0,14.8764,14.8948,14.8703,14.8948,40600.0
2010-03-04 15:25:00,24.32,24.34,24.32,24.34,64000.0,14.8948,14.907,14.8948,14.907,64000.0
2010-03-04 15:30:00,24.33,24.36,24.32,24.35,100600.0,14.9009,14.9193,14.8948,14.9132,100600.0
2010-03-04 15:35:00,24.34,24.35,24.33,24.34,46400.0,14.907,14.9132,14.9009,14.907,46400.0
2010-03-04 15:40:00,24.34,24.38,24.34,24.36,83200.0,14.907,14.9315,14.907,14.9193,83200.0
2010-03-04 15:45:00,24.37,24.41,24.36,24.4,109400.0,14.9254,14.9499,14.9193,14.9438,109400.0
2010-03-04 15:50:00,24.4,24.4,24.38,24.4,97200.0,14.9438,14.9438,14.9315,14.9438,97200.0
2010-03-04 15:55:00,24.4,24.41,24.39,24.39,150600.0,14.9438,14.9499,14.9376,14.9376,150600.0
2010-03-05 09:30:00,24.5,24.57,24.43,24.47,53200.0,15.005,15.0479,14.9621,14.9866,53200.0
2010-03-05 09:35:00,24.48,24.5,24.46,24.48,71600.0,14.9928,15.005,14.9805,14.9928,71600.0
2010-03-05 09:40:00,24.48,24.57,24.46,24.56,120000.0,14.9928,15.0479,14.9805,15.0418,120000.0
2010-03-05 09:45:00,24.55,24.61,24.52,24.57,56000.0,15.0356,15.0724,15.0173,15.0479,56000.0
2010-03-05 09:50:00,24.57,24.59,24.55,24.59,76800.0,15.0479,15.0601,15.0356,15.0601,76800.0
2010-03-05 09:55:00,24.59,24.62,24.59,24.61,123600.0,15.0601,15.0785,15.0601,15.0724,123600.0
2010-03-05 10:00:00,24.6,24.61,24.56,24.56,70000.0,15.0663,15.0724,15.0418,15.0418,70000.0
2010-03-05 10:05:00,24.56,24.58,24.54,24.58,37400.0,15.0418,15.054,15.0295,15.054,37400.0
2010-03-05 10:10:00,24.58,24.63,24.57,24.59,46400.0,15.054,15.0846,15.0479,15.0601,46400.0
2010-03-05 10:15:00,24.58,24.58,24.55,24.55,25200.0,15.054,15.054,15.0356,15.0356,25200.0
2010-03-05 10:20:00,24.55,24.57,24.52,24.54,35800.0,15.0356,15.0479,15.0173,15.0295,35800.0
2010-03-05 10:25:00,24.54,24.6,24.53,24.58,40200.0,15.0295,15.0663,15.0234,15.054,40200.0
2010-03-05 10:30:00,24.58,24.59,24.55,24.58,25000.0,15.054,15.0601,15.0356,15.054,25000.0
2010-03-05 10:35:00,24.58,24.59,24.56,24.57,30400.0,15.054,15.0601,15.0418,15.0479,30400.0
2010-03-05 10:40:00,24.57,24.6,24.57,24.58,31000.0,15.0479,15.0663,15.0479,15.054,31000.0
2010-03-05 10:45:00,24.58,24.58,24.56,24.57,46800.0,15.054,15.054,15.0418,15.0479,46800.0
2010-03-05 10:50:00,24.56,24.58,24.55,24.57,28000.0,15.0418,15.054,15.0356,15.0479,28000.0
2010-03-05 10:55:00,24.58,24.6,24.56,24.6,26600.0,15.054,15.0663,15.0418,15.0663,26600.0
2010-03-05 11:00:00,24.6,24.62,24.57,24.61,42200.0,15.0663,15.0785,15.0479,15.0724,42200.0
2010-03-05 11:05:00,24.61,24.61,24.58,24.61,18400.0,15.0724,15.0724,15.054,15.0724,18400.0
2010-03-05 11:10:00,24.61,24.63,24.61,24.63,35200.0,15.0724,15.0846,15.0724,15.0846,35200.0
2010-03-05 11:15:00,24.63,24.65,24.61,24.65,34400.0,15.0846,15.0969,15.0724,15.0969,34400.0
2010-03-05 11:20:00,24.65,24.68,24.65,24.67,26800.0,15.0969,15.1153,15.0969,15.1091,26800.0
2010-03-05 11:25:00,24.67,24.71,24.67,24.71,44800.0,15.1091,15.1336,15.1091,15.1336,44800.0
2010-03-05 11:30:00,24.7,24.71,24.69,24.69,39400.0,15.1275,15.1336,15.1214,15.1214,39400.0
2010-03-05 11:35:00,24.68,24.71,24.68,24.71,24800.0,15.1153,15.1336,15.1153,15.1336,24800.0
2010-03-05 11:40:00,24.71,24.71,24.68,24.68,17400.0,15.1336,15.1336,15.1153,15.1153,17400.0
2010-03-05 11:45:00,24.68,24.68,24.67,24.68,43400.0,15.1153,15.1153,15.1091,15.1153,43400.0
2010-03-05 11:50:00,24.68,24.68,24.67,24.68,20400.0,15.1153,15.1153,15.1091,15.1153,20400.0
2010-03-05 11:55:00,24.67,24.71,24.67,24.7,42200.0,15.1091,15.1336,15.1091,15.1275,42200.0
2010-03-05 12:00:00,24.7,24.78,24.7,24.77,91200.0,15.1275,15.1765,15.1275,15.1704,91200.0
2010-03-05 12:05:00,24.77,24.78,24.76,24.77,39200.0,15.1704,15.1765,15.1643,15.1704,39200.0
2010-03-05 12:10:00,24.77,24.77,24.75,24.75,16600.0,15.1704,15.1704,15.1581,15.1581,16600.0
2010-03-05 12:15:00,24.75,24.77,24.75,24.75,41000.0,15.1581,15.1704,15.1581,15.1581,41000.0
2010-03-05 12:20:00,24.75,24.75,24.72,24.73,42400.0,15.1581,15.1581,15.1398,15.1459,42400.0
2010-03-05 12:25:00,24.73,24.75,24.72,24.75,59400.0,15.1459,15.1581,15.1398,15.1581,59400.0
2010-03-05 12:30:00,24.74,24.75,24.72,24.72,33400.0,15.152,15.1581,15.1398,15.1398,33400.0
2010-03-05 12:35:00,24.72,24.72,24.71,24.72,17400.0,15.1398,15.1398,15.1336,15.1398,17400.0
2010-03-05 12:40:00,24.72,24.74,24.71,24.73,38800.0,15.1398,15.152,15.1336,15.1459,38800.0
2010-03-05 12:45:00,24.73,24.75,24.72,24.75,41600.0,15.1459,15.1581,15.1398,15.1581,41600.0
2010-03-05 12:50:00,24.74,24.74,24.72,24.73,19400.0,15.152,15.152,15.1398,15.1459,19400.0
2010-03-05 12:55:00,24.73,24.73,24.72,24.73,18400.0,15.1459,15.1459,15.1398,15.1459,18400.0
2010-03-05 13:00:00,24.73,24.74,24.71,24.71,23000.0,15.1459,15.152,15.1336,15.1336,23000.0
2010-03-05 13:05:00,24.72,24.73,24.71,24.72,23400.0,15.1398,15.1459,15.1336,15.1398,23400.0
2010-03-05 13:10:00,24.72,24.72,24.69,24.69,35800.0,15.1398,15.1398,15.1214,15.1214,35800.0
2010-03-05 13:15:00,24.69,24.7,24.68,24.69,33000.0,15.1214,15.1275,15.1153,15.1214,33000.0
2010-03-05 13:20:00,24.68,24.7,24.68,24.69,15800.0,15.1153,15.1275,15.1153,15.1214,15800.0
2010-03-05 13:25:00,24.7,24.71,24.7,24.71,34400.0,15.1275,15.1336,15.1275,15.1336,34400.0
2010-03-05 13:30:00,24.71,24.73,24.71,24.73,14800.0,15.1336,15.1459,15.1336,15.1459,14800.0
2010-03-05 13:35:00,24.72,24.74,24.72,24.72,45400.0,15.1398,15.152,15.1398,15.1398,45400.0
2010-03-05 13:40:00,24.73,24.74,24.72,24.74,26200.0,15.1459,15.152,15.1398,15.152,26200.0
2010-03-05 13:45:00,24.74,24.75,24.73,24.75,42200.0,15.152,15.1581,15.1459,15.1581,42200.0
2010-03-05 13:50:00,24.75,24.79,24.75,24.78,51400.0,15.1581,15.1826,15.1581,15.1765,51400.0
2010-03-05 13:55:00,24.78,24.81,24.78,24.81,58000.0,15.1765,15.1949,15.1765,15.1949,58000.0
2010-03-05 14:00:00,24.81,24.81,24.79,24.8,46400.0,15.1949,15.1949,15.1826,15.1888,46400.0
2010-03-05 14:05:00,24.8,24.8,24.79,24.8,62800.0,15.1888,15.1888,15.1826,15.1888,62800.0
2010-03-05 14:10:00,24.8,24.81,24.78,24.81,84400.0,15.1888,15.1949,15.1765,15.1949,84400.0
2010-03-05 14:15:00,24.81,24.81,24.79,24.79,47800.0,15.1949,15.1949,15.1826,15.1826,47800.0
2010-03-05 14:20:00,24.8,24.81,24.8,24.81,29400.0,15.1888,15.1949,15.1888,15.1949,29400.0
2010-03-05 14:25:00,24.8,24.81,24.79,24.8,62000.0,15.1888,15.1949,15.1826,15.1888,62000.0
2010-03-05 14:30:00,24.81,24.84,24.8,24.84,79800.0,15.1949,15.2133,15.1888,15.2133,79800.0
2010-03-05 14:35:00,24.84,24.84,24.82,24.84,55000.0,15.2133,15.2133,15.201,15.2133,55000.0
2010-03-05 14:40:00,24.83,24.86,24.83,24.83,83000.0,15.2071,15.2255,15.2071,15.2071,83000.0
2010-03-05 14:45:00,24.83,24.87,24.82,24.86,126400.0,15.2071,15.2316,15.201,15.2255,126400.0
2010-03-05 14:50:00,24.86,24.87,24.86,24.86,140600.0,15.2255,15.2316,15.2255,15.2255,140600.0
2010-03-05 14:55:00,24.86,24.86,24.86,24.86,71000.0,15.2255,15.2255,15.2255,15.2255,71000.0
2010-03-05 15:00:00,24.86,24.9,24.86,24.9,100200.0,15.2255,15.25,15.2255,15.25,100200.0
2010-03-05 15:05:00,24.9,24.92,24.88,24.88,84800.0,15.25,15.2622,15.2377,15.2377,84800.0
2010-03-05 15:10:00,24.87,24.88,24.86,24.86,46800.0,15.2316,15.2377,15.2255,15.2255,46800.0
2010-03-05 15:15:00,24.87,24.87,24.86,24.86,36600.0,15.2316,15.2316,15.2255,15.2255,36600.0
2010-03-05 15:20:00,24.86,24.88,24.85,24.85,63200.0,15.2255,15.2377,15.2194,15.2194,63200.0
2010-03-05 15:25:00,24.85,24.86,24.84,24.86,91000.0,15.2194,15.2255,15.2133,15.2255,91000.0
2010-03-05 15:30:00,24.86,24.89,24.85,24.87,137600.0,15.2255,15.2439,15.2194,15.2316,137600.0
2010-03-05 15:35:00,24.87,24.88,24.86,24.86,48600.0,15.2316,15.2377,15.2255,15.2255,48600.0
2010-03-05 15:40:00,24.86,24.86,24.84,24.86,69800.0,15.2255,15.2255,15.2133,15.2255,69800.0
2010-03-05 15:45:00,24.86,24.86,24.83,24.84,101600.0,15.2255,15.2255,15.2071,15.2133,101600.0
2010-03-05 15:50:00,24.84,24.88,24.84,24.86,116200.0,15.2133,15.2377,15.2133,15.2255,116200.0
2010-03-05 15:55:00,24.86,24.89,24.84,24.88,192000.0,15.2255,15.2439,15.2133,15.2377,192000.0
2010-03-08 09:30:00,25.68,25.87,25.58,25.7,511600.0,15.7277,15.8441,15.6665,15.74,511600.0
2010-03-08 09:35:00,25.69,25.71,25.47,25.52,378600.0,15.7338,15.7461,15.5991,15.6297,378600.0
2010-03-08 09:40:00,25.53,25.72,25.52,25.72,388400.0,15.6358,15.7522,15.6297,15.7522,388400.0
2010-03-08 09:45:00,25.72,25.77,25.67,25.7,205400.0,15.7522,15.7828,15.7216,15.74,205400.0
2010-03-08 09:50:00,25.71,25.71,25.63,25.64,119000.0,15.7461,15.7461,15.6971,15.7032,119000.0
2010-03-08 09:55:00,25.64,25.69,25.63,25.63,203600.0,15.7032,15.7338,15.6971,15.6971,203600.0
2010-03-08 10:00:00,25.63,25.74,25.63,25.73,145400.0,15.6971,15.7645,15.6971,15.7583,145400.0
2010-03-08 10:05:00,25.73,25.79,25.73,25.75,92800.0,15.7583,15.7951,15.7583,15.7706,92800.0
2010-03-08 10:10:00,25.75,25.77,25.7,25.7,104400.0,15.7706,15.7828,15.74,15.74,104400.0
2010-03-08 10:15:00,25.7,25.72,25.67,25.7,73200.0,15.74,15.7522,15.7216,15.74,73200.0
2010-03-08 10:20:00,25.71,25.75,25.68,25.72,91000.0,15.7461,15.7706,15.7277,15.7522,91000.0
2010-03-08 10:25:00,25.72,25.72,25.66,25.68,61600.0,15.7522,15.7522,15.7155,15.7277,61600.0
2010-03-08 10:30:00,25.68,25.68,25.61,25.63,102600.0,15.7277,15.7277,15.6848,15.6971,102600.0
2010-03-08 10:35:00,25.63,25.68,25.63,25.67,79200.0,15.6971,15.7277,15.6971,15.7216,79200.0
2010-03-08 10:40:00,25.66,25.68,25.62,25.64,54400.0,15.7155,15.7277,15.691,15.7032,54400.0
2010-03-08 10:45:00,25.64,25.67,25.64,25.67,36400.0,15.7032,15.7216,15.7032,15.7216,36400.0
2010-03-08 10:50:00,25.68,25.68,25.66,25.67,37800.0,15.7277,15.7277,15.7155,15.7216,37800.0
2010-03-08 10:55:00,25.67,25.68,25.67,25.67,43600.0,15.7216,15.7277,15.7216,15.7216,43600.0
2010-03-08 11:00:00,25.67,25.7,25.67,25.68,55000.0,15.7216,15.74,15.7216,15.7277,55000.0
2010-03-08 11:05:00,25.68,25.7,25.68,25.69,34400.0,15.7277,15.74,15.7277,15.7338,34400.0
2010-03-08 11:10:00,25.69,25.7,25.69,25.7,58200.0,15.7338,15.74,15.7338,15.74,58200.0
2010-03-08 11:15:00,25.7,25.7,25.67,25.7,62400.0,15.74,15.74,15.7216,15.74,62400.0
2010-03-08 11:20:00,25.69,25.7,25.67,25.68,54800.0,15.7338,15.74,15.7216,15.7277,54800.0
2010-03-08 11:25:00,25.68,25.7,25.68,25.7,47600.0,15.7277,15.74,15.7277,15.74,47600.0
2010-03-08 11:30:00,25.7,25.7,25.68,25.7,71400.0,15.74,15.74,15.7277,15.74,71400.0
2010-03-08 11:35:00,25.7,25.72,25.7,25.72,50400.0,15.74,15.7522,15.74,15.7522,50400.0
2010-03-08 11:40:00,25.72,25.74,25.71,25.73,40600.0,15.7522,15.7645,15.7461,15.7583,40600.0
2010-03-08 11:45:00,25.73,25.74,25.73,25.74,40400.0,15.7583,15.7645,15.7583,15.7645,40400.0
2010-03-08 11:50:00,25.74,25.75,25.73,25.74,65800.0,15.7645,15.7706,15.7583,15.7645,65800.0
2010-03-08 11:55:00,25.73,25.75,25.73,25.73,46200.0,15.7583,15.7706,15.7583,15.7583,46200.0
2010-03-08 12:00:00,25.73,25.74,25.71,25.73,33800.0,15.7583,15.7645,15.7461,15.7583,33800.0
2010-03-08 12:05:00,25.73,25.74,25.72,25.74,23600.0,15.7583,15.7645,15.7522,15.7645,23600.0
2010-03-08 12:10:00,25.74,25.75,25.73,25.74,34600.0,15.7645,15.7706,15.7583,15.7645,34600.0
2010-03-08 12:15:00,25.74,25.75,25.73,25.74,35400.0,15.7645,15.7706,15.7583,15.7645,35400.0
2010-03-08 12:20:00,25.74,25.75,25.7,25.71,38600.0,15.7645,15.7706,15.74,15.7461,38600.0
2010-03-08 12:25:00,25.71,25.74,25.69,25.7,45400.0,15.7461,15.7645,15.7338,15.74,45400.0
2010-03-08 12:30:00,25.7,25.71,25.67,25.67,47800.0,15.74,15.7461,15.7216,15.7216,47800.0
2010-03-08 12:35:00,25.68,25.7,25.67,25.67,54600.0,15.7277,15.74,15.7216,15.7216,54600.0
2010-03-08 12:40:00,25.67,25.68,25.63,25.63,203200.0,15.7216,15.7277,15.6971,15.6971,203200.0
2010-03-08 12:45:00,25.64,25.64,25.63,25.64,45200.0,15.7032,15.7032,15.6971,15.7032,45200.0
2010-03-08 12:50:00,25.64,25.65,25.63,25.63,50800.0,15.7032,15.7093,15.6971,15.6971,50800.0
2010-03-08 12:55:00,25.63,25.65,25.63,25.64,55600.0,15.6971,15.7093,15.6971,15.7032,55600.0
2010-03-08 13:00:00,25.64,25.65,25.63,25.64,112400.0,15.7032,15.7093,15.6971,15.7032,112400.0
2010-03-08 13:05:00,25.64,25.65,25.64,25.64,24400.0,15.7032,15.7093,15.7032,15.7032,24400.0
2010-03-08 13:10:00,25.65,25.65,25.61,25.61,49800.0,15.7093,15.7093,15.6848,15.6848,49800.0
2010-03-08 13:15:00,25.61,25.61,25.56,25.58,131000.0,15.6848,15.6848,15.6542,15.6665,131000.0
2010-03-08 13:20:00,25.58,25.6,25.58,25.6,21600.0,15.6665,15.6787,15.6665,15.6787,21600.0
2010-03-08 13:25:00,25.6,25.6,25.57,25.58,23800.0,15.6787,15.6787,15.6603,15.6665,23800.0
2010-03-08 13:30:00,25.58,25.6,25.57,25.6,55800.0,15.6665,15.6787,15.6603,15.6787,55800.0
2010-03-08 13:35:00,25.6,25.62,25.6,25.62,70800.0,15.6787,15.691,15.6787,15.691,70800.0
2010-03-08 13:40:00,25.61,25.64,25.61,25.63,60200.0,15.6848,15.7032,15.6848,15.6971,60200.0
2010-03-08 13:45:00,25.64,25.64,25.61,25.62,67200.0,15.7032,15.7032,15.6848,15.691,67200.0
2010-03-08 13:50:00,25.63,25.64,25.59,25.59,165200.0,15.6971,15.7032,15.6726,15.6726,165200.0
2010-03-08 13:55:00,25.59,25.59,25.56,25.57,46200.0,15.6726,15.6726,15.6542,15.6603,46200.0
2010-03-08 14:00:00,25.56,25.59,25.54,25.55,29800.0,15.6542,15.6726,15.642,15.6481,29800.0
2010-03-08 14:05:00,25.55,25.56,25.55,25.55,16200.0,15.6481,15.6542,15.6481,15.6481,16200.0
2010-03-08 14:10:00,25.55,25.55,25.54,25.55,54800.0,15.6481,15.6481,15.642,15.6481,54800.0
2010-03-08 14:15:00,25.55,25.56,25.54,25.55,24800.0,15.6481,15.6542,15.642,15.6481,24800.0
2010-03-08 14:20:00,25.55,25.56,25.54,25.55,29600.0,15.6481,15.6542,15.642,15.6481,29600.0
2010-03-08 14:25:00,25.55,25.56,25.55,25.55,16600.0,15.6481,15.6542,15.6481,15.6481,16600.0
2010-03-08 14:30:00,25.56,25.58,25.55,25.58,25400.0,15.6542,15.6665,15.6481,15.6665,25400.0
2010-03-08 14:35:00,25.58,25.58,25.56,25.56,14800.0,15.6665,15.6665,15.6542,15.6542,14800.0
2010-03-08 14:40:00,25.56,25.57,25.54,25.56,54400.0,15.6542,15.6603,15.642,15.6542,54400.0
2010-03-08 14:45:00,25.56,25.57,25.54,25.54,25000.0,15.6542,15.6603,15.642,15.642,25000.0
2010-03-08 14:50:00,25.54,25.55,25.53,25.53,28600.0,15.642,15.6481,15.6358,15.6358,28600.0
2010-03-08 14:55:00,25.53,25.55,25.51,25.52,29000.0,15.6358,15.6481,15.6236,15.6297,29000.0
2010-03-08 15:00:00,25.51,25.53,25.5,25.51,38400.0,15.6236,15.6358,15.6175,15.6236,38400.0
2010-03-08 15:05:00,25.5,25.54,25.5,25.53,73800.0,15.6175,15.642,15.6175,15.6358,73800.0
2010-03-08 15:10:00,25.53,25.54,25.53,25.53,30200.0,15.6358,15.642,15.6358,15.6358,30200.0
2010-03-08 15:15:00,25.53,25.54,25.53,25.53,53200.0,15.6358,15.642,15.6358,15.6358,53200.0
2010-03-08 15:20:00,25.53,25.54,25.53,25.53,31800.0,15.6358,15.642,15.6358,15.6358,31800.0
2010-03-08 15:25:00,25.53,25.54,25.53,25.53,21200.0,15.6358,15.642,15.6358,15.6358,21200.0
2010-03-08 15:30:00,25.54,25.54,25.53,25.53,134800.0,15.642,15.642,15.6358,15.6358,134800.0
2010-03-08 15:35:00,25.53,25.54,25.51,25.51,90200.0,15.6358,15.642,15.6236,15.6236,90200.0
2010-03-08 15:40:00,25.51,25.52,25.48,25.48,102000.0,15.6236,15.6297,15.6052,15.6052,102000.0
2010-03-08 15:45:00,25.48,25.49,25.48,25.48,120800.0,15.6052,15.6113,15.6052,15.6052,120800.0
2010-03-08 15:50:00,25.48,25.49,25.47,25.47,112800.0,15.6052,15.6113,15.5991,15.5991,112800.0
2010-03-08 15:55:00,25.47,25.49,25.46,25.49,362200.0,15.5991,15.6113,15.593,15.6113,362200.0
2010-03-09 09:30:00,25.48,25.49,25.29,25.3,81400.0,15.6052,15.6113,15.4889,15.495,81400.0
2010-03-09 09:35:00,25.31,25.43,25.29,25.41,125400.0,15.5011,15.5746,15.4889,15.5623,125400.0
2010-03-09 09:40:00,25.4,25.49,25.4,25.47,101200.0,15.5562,15.6113,15.5562,15.5991,101200.0
2010-03-09 09:45:00,25.47,25.47,25.42,25.43,66600.0,15.5991,15.5991,15.5685,15.5746,66600.0
2010-03-09 09:50:00,25.43,25.43,25.37,25.37,53800.0,15.5746,15.5746,15.5378,15.5378,53800.0
2010-03-09 09:55:00,25.36,25.36,25.3,25.31,64200.0,15.5317,15.5317,15.495,15.5011,64200.0
2010-03-09 10:00:00,25.31,25.36,25.3,25.36,50200.0,15.5011,15.5317,15.495,15.5317,50200.0
2010-03-09 10:05:00,25.35,25.39,25.35,25.36,131000.0,15.5256,15.5501,15.5256,15.5317,131000.0
2010-03-09 10:10:00,25.35,25.38,25.34,25.36,97600.0,15.5256,15.544,15.5195,15.5317,97600.0
2010-03-09 10:15:00,25.36,25.42,25.36,25.36,43600.0,15.5317,15.5685,15.5317,15.5317,43600.0
2010-03-09 10:20:00,25.37,25.38,25.33,25.38,145400.0,15.5378,15.544,15.5134,15.544,145400.0
2010-03-09 10:25:00,25.38,25.41,25.38,25.38,52600.0,15.544,15.5623,15.544,15.544,52600.0
2010-03-09 10:30:00,25.38,25.41,25.38,25.4,46000.0,15.544,15.5623,15.544,15.5562,46000.0
2010-03-09 10:35:00,25.4,25.41,25.38,25.38,53600.0,15.5562,15.5623,15.544,15.544,53600.0
2010-03-09 10:40:00,25.38,25.38,25.36,25.36,73400.0,15.544,15.544,15.5317,15.5317,73400.0
2010-03-09 10:45:00,25.36,25.38,25.34,25.35,137200.0,15.5317,15.544,15.5195,15.5256,137200.0
2010-03-09 10:50:00,25.35,25.39,25.34,25.38,82400.0,15.5256,15.5501,15.5195,15.544,82400.0
2010-03-09 10:55:00,25.38,25.38,25.32,25.33,41000.0,15.544,15.544,15.5072,15.5134,41000.0
2010-03-09 11:00:00,25.34,25.36,25.33,25.34,36800.0,15.5195,15.5317,15.5134,15.5195,36800.0
2010-03-09 11:05:00,25.34,25.34,25.3,25.32,48000.0,15.5195,15.5195,15.495,15.5072,48000.0
2010-03-09 11:10:00,25.33,25.36,25.32,25.34,53000.0,15.5134,15.5317,15.5072,15.5195,53000.0
2010-03-09 11:15:00,25.34,25.35,25.33,25.34,20600.0,15.5195,15.5256,15.5134,15.5195,20600.0
2010-03-09 11:20:00,25.34,25.37,25.34,25.37,24200.0,15.5195,15.5378,15.5195,15.5378,24200.0
2010-03-09 11:25:00,25.37,25.38,25.36,25.36,31400.0,15.5378,15.544,15.5317,15.5317,31400.0
2010-03-09 11:30:00,25.36,25.36,25.33,25.34,32000.0,15.5317,15.5317,15.5134,15.5195,32000.0
2010-03-09 11:35:00,25.34,25.39,25.34,25.34,61000.0,15.5195,15.5501,15.5195,15.5195,61000.0
2010-03-09 11:40:00,25.34,25.37,25.34,25.36,46800.0,15.5195,15.5378,15.5195,15.5317,46800.0
2010-03-09 11:45:00,25.36,25.38,25.35,25.36,20800.0,15.5317,15.544,15.5256,15.5317,20800.0
2010-03-09 11:50:00,25.36,25.39,25.36,25.39,36600.0,15.5317,15.5501,15.5317,15.5501,36600.0
2010-03-09 11:55:00,25.39,25.39,25.36,25.36,25000.0,15.5501,15.5501,15.5317,15.5317,25000.0
2010-03-09 12:00:00,25.36,25.37,25.33,25.33,28400.0,15.5317,15.5378,15.5134,15.5134,28400.0
2010-03-09 12:05:00,25.33,25.33,25.32,25.33,42400.0,15.5134,15.5134,15.5072,15.5134,42400.0
2010-03-09 12:10:00,25.33,25.34,25.33,25.33,47600.0,15.5134,15.5195,15.5134,15.5134,47600.0
2010-03-09 12:15:00,25.33,25.33,25.31,25.31,24200.0,15.5134,15.5134,15.5011,15.5011,24200.0
2010-03-09 12:20:00,25.31,25.34,25.31,25.33,31000.0,15.5011,15.5195,15.5011,15.5134,31000.0
2010-03-09 12:25:00,25.33,25.33,25.3,25.3,57400.0,15.5134,15.5134,15.495,15.495,57400.0
2010-03-09 12:30:00,25.3,25.3,25.25,25.25,41400.0,15.495,15.495,15.4644,15.4644,41400.0
2010-03-09 12:35:00,25.25,25.27,25.25,25.25,32400.0,15.4644,15.4766,15.4644,15.4644,32400.0
2010-03-09 12:40:00,25.25,25.3,25.25,25.28,113400.0,15.4644,15.495,15.4644,15.4827,113400.0
2010-03-09 12:45:00,25.28,25.29,25.27,25.27,27200.0,15.4827,15.4889,15.4766,15.4766,27200.0
2010-03-09 12:50:00,25.27,25.27,25.24,25.24,28800.0,15.4766,15.4766,15.4582,15.4582,28800.0
2010-03-09 12:55:00,25.24,25.27,25.24,25.26,47400.0,15.4582,15.4766,15.4582,15.4705,47400.0
2010-03-09 13:00:00,25.27,25.29,25.26,25.28,28600.0,15.4766,15.4889,15.4705,15.4827,28600.0
2010-03-09 13:05:00,25.28,25.29,25.28,25.29,14000.0,15.4827,15.4889,15.4827,15.4889,14000.0
2010-03-09 13:10:00,25.28,25.28,25.28,25.28,24200.0,15.4827,15.4827,15.4827,15.4827,24200.0
2010-03-09 13:15:00,25.29,25.29,25.26,25.27,42200.0,15.4889,15.4889,15.4705,15.4766,42200.0
2010-03-09 13:20:00,25.28,25.28,25.27,25.28,36600.0,15.4827,15.4827,15.4766,15.4827,36600.0
2010-03-09 13:25:00,25.28,25.28,25.25,25.27,35800.0,15.4827,15.4827,15.4644,15.4766,35800.0
2010-03-09 13:30:00,25.27,25.29,25.26,25.29,39000.0,15.4766,15.4889,15.4705,15.4889,39000.0
2010-03-09 13:35:00,25.29,25.29,25.27,25.27,19200.0,15.4889,15.4889,15.4766,15.4766,19200.0
2010-03-09 13:40:00,25.27,25.28,25.25,25.28,21600.0,15.4766,15.4827,15.4644,15.4827,21600.0
2010-03-09 13:45:00,25.27,25.28,25.27,25.27,21000.0,15.4766,15.4827,15.4766,15.4766,21000.0
2010-03-09 13:50:00,25.27,25.3,25.27,25.3,46800.0,15.4766,15.495,15.4766,15.495,46800.0
2010-03-09 13:55:00,25.3,25.3,25.28,25.3,22800.0,15.495,15.495,15.4827,15.495,22800.0
2010-03-09 14:00:00,25.3,25.31,25.29,25.31,29000.0,15.495,15.5011,15.4889,15.5011,29000.0
2010-03-09 14:05:00,25.31,25.33,25.31,25.31,27000.0,15.5011,15.5134,15.5011,15.5011,27000.0
2010-03-09 14:10:00,25.31,25.32,25.3,25.31,16000.0,15.5011,15.5072,15.495,15.5011,16000.0
2010-03-09 14:15:00,25.31,25.32,25.3,25.31,23800.0,15.5011,15.5072,15.495,15.5011,23800.0
2010-03-09 14:20:00,25.31,25.31,25.3,25.3,55000.0,15.5011,15.5011,15.495,15.495,55000.0
2010-03-09 14:25:00,25.3,25.3,25.29,25.3,36800.0,15.495,15.495,15.4889,15.495,36800.0
2010-03-09 14:30:00,25.3,25.32,25.29,25.3,125800.0,15.495,15.5072,15.4889,15.495,125800.0
2010-03-09 14:35:00,25.3,25.3,25.27,25.29,27200.0,15.495,15.495,15.4766,15.4889,27200.0
2010-03-09 14:40:00,25.29,25.29,25.27,25.27,22800.0,15.4889,15.4889,15.4766,15.4766,22800.0
2010-03-09 14:45:00,25.27,25.3,25.26,25.3,33800.0,15.4766,15.495,15.4705,15.495,33800.0
2010-03-09 14:50:00,25.3,25.31,25.27,25.31,81000.0,15.495,15.5011,15.4766,15.5011,81000.0
2010-03-09 14:55:00,25.3,25.31,25.29,25.29,40000.0,15.495,15.5011,15.4889,15.4889,40000.0
2010-03-09 15:00:00,25.3,25.31,25.3,25.31,54200.0,15.495,15.5011,15.495,15.5011,54200.0
2010-03-09 15:05:00,25.31,25.31,25.29,25.3,49400.0,15.5011,15.5011,15.4889,15.495,49400.0
2010-03-09 15:10:00,25.31,25.31,25.29,25.29,65800.0,15.5011,15.5011,15.4889,15.4889,65800.0
2010-03-09 15:15:00,25.29,25.31,25.27,25.3,135200.0,15.4889,15.5011,15.4766,15.495,135200.0
2010-03-09 15:20:00,25.31,25.31,25.28,25.3,78200.0,15.5011,15.5011,15.4827,15.495,78200.0
2010-03-09 15:25:00,25.3,25.32,25.27,25.29,83600.0,15.495,15.5072,15.4766,15.4889,83600.0
2010-03-09 15:30:00,25.29,25.29,25.26,25.28,88800.0,15.4889,15.4889,15.4705,15.4827,88800.0
2010-03-09 15:35:00,25.29,25.31,25.28,25.29,91800.0,15.4889,15.5011,15.4827,15.4889,91800.0
2010-03-09 15:40:00,25.29,25.34,25.29,25.33,174200.0,15.4889,15.5195,15.4889,15.5134,174200.0
2010-03-09 15:45:00,25.32,25.33,25.3,25.3,169800.0,15.5072,15.5134,15.495,15.495,169800.0
2010-03-09 15:50:00,25.3,25.34,25.3,25.31,203000.0,15.495,15.5195,15.495,15.5011,203000.0
2010-03-09 15:55:00,25.31,25.34,25.3,25.31,296800.0,15.5011,15.5195,15.495,15.5011,296800.0
2010-03-10 09:30:00,25.29,25.29,25.15,25.21,83800.0,15.4889,15.4889,15.4031,15.4399,83800.0
2010-03-10 09:35:00,25.21,25.21,25.14,25.15,46200.0,15.4399,15.4399,15.397,15.4031,46200.0
2010-03-10 09:40:00,25.15,25.25,25.15,25.25,75200.0,15.4031,15.4644,15.4031,15.4644,75200.0
2010-03-10 09:45:00,25.24,25.24,25.16,25.19,33800.0,15.4582,15.4582,15.4092,15.4276,33800.0
2010-03-10 09:50:00,25.19,25.22,25.18,25.18,248600.0,15.4276,15.446,15.4215,15.4215,248600.0
2010-03-10 09:55:00,25.18,25.2,25.16,25.2,23600.0,15.4215,15.4337,15.4092,15.4337,23600.0
2010-03-10 10:00:00,25.2,25.2,25.18,25.2,59800.0,15.4337,15.4337,15.4215,15.4337,59800.0
2010-03-10 10:05:00,25.2,25.23,25.19,25.23,36000.0,15.4337,15.4521,15.4276,15.4521,36000.0
2010-03-10 10:10:00,25.23,25.28,25.23,25.27,47200.0,15.4521,15.4827,15.4521,15.4766,47200.0
2010-03-10 10:15:00,25.27,25.28,25.21,25.24,62800.0,15.4766,15.4827,15.4399,15.4582,62800.0
2010-03-10 10:20:00,25.24,25.25,25.22,25.22,35800.0,15.4582,15.4644,15.446,15.446,35800.0
2010-03-10 10:25:00,25.22,25.23,25.2,25.22,38600.0,15.446,15.4521,15.4337,15.446,38600.0
2010-03-10 10:30:00,25.23,25.24,25.2,25.2,42800.0,15.4521,15.4582,15.4337,15.4337,42800.0
2010-03-10 10:35:00,25.2,25.21,25.18,25.19,49400.0,15.4337,15.4399,15.4215,15.4276,49400.0
2010-03-10 10:40:00,25.19,25.21,25.18,25.19,41200.0,15.4276,15.4399,15.4215,15.4276,41200.0
2010-03-10 10:45:00,25.18,25.2,25.18,25.18,58600.0,15.4215,15.4337,15.4215,15.4215,58600.0
2010-03-10 10:50:00,25.18,25.2,25.17,25.2,151800.0,15.4215,15.4337,15.4154,15.4337,151800.0
2010-03-10 10:55:00,25.2,25.2,25.18,25.19,113600.0,15.4337,15.4337,15.4215,15.4276,113600.0
2010-03-10 11:00:00,25.19,25.22,25.18,25.21,40000.0,15.4276,15.446,15.4215,15.4399,40000.0
2010-03-10 11:05:00,25.21,25.23,25.21,25.21,26000.0,15.4399,15.4521,15.4399,15.4399,26000.0
2010-03-10 11:10:00,25.21,25.21,25.15,25.16,26200.0,15.4399,15.4399,15.4031,15.4092,26200.0
2010-03-10 11:15:00,25.17,25.18,25.16,25.17,19000.0,15.4154,15.4215,15.4092,15.4154,19000.0
2010-03-10 11:20:00,25.17,25.2,25.15,25.17,41400.0,15.4154,15.4337,15.4031,15.4154,41400.0
2010-03-10 11:25:00,25.17,25.2,25.17,25.19,16200.0,15.4154,15.4337,15.4154,15.4276,16200.0
2010-03-10 11:30:00,25.2,25.23,25.19,25.23,40800.0,15.4337,15.4521,15.4276,15.4521,40800.0
2010-03-10 11:35:00,25.23,25.25,25.23,25.25,92200.0,15.4521,15.4644,15.4521,15.4644,92200.0
2010-03-10 11:40:00,25.25,25.25,25.22,25.24,25200.0,15.4644,15.4644,15.446,15.4582,25200.0
2010-03-10 11:45:00,25.24,25.24,25.2,25.2,11800.0,15.4582,15.4582,15.4337,15.4337,11800.0
2010-03-10 11:50:00,25.2,25.21,25.2,25.2,22200.0,15.4337,15.4399,15.4337,15.4337,22200.0
2010-03-10 11:55:00,25.21,25.23,25.2,25.21,28200.0,15.4399,15.4521,15.4337,15.4399,28200.0
2010-03-10 12:00:00,25.21,25.27,25.2,25.27,170000.0,15.4399,15.4766,15.4337,15.4766,170000.0
2010-03-10 12:05:00,25.27,25.27,25.24,25.25,53200.0,15.4766,15.4766,15.4582,15.4644,53200.0
2010-03-10 12:10:00,25.24,25.27,25.23,25.27,45600.0,15.4582,15.4766,15.4521,15.4766,45600.0
2010-03-10 12:15:00,25.27,25.27,25.2,25.22,40000.0,15.4766,15.4766,15.4337,15.446,40000.0
2010-03-10 12:20:00,25.22,25.23,25.21,25.21,23000.0,15.446,15.4521,15.4399,15.4399,23000.0
2010-03-10 12:25:00,25.2,25.21,25.17,25.18,19000.0,15.4337,15.4399,15.4154,15.4215,19000.0
2010-03-10 12:30:00,25.18,25.18,25.13,25.17,34400.0,15.4215,15.4215,15.3909,15.4154,34400.0
2010-03-10 12:35:00,25.18,25.18,25.16,25.18,10800.0,15.4215,15.4215,15.4092,15.4215,10800.0
2010-03-10 12:40:00,25.18,25.21,25.18,25.21,15800.0,15.4215,15.4399,15.4215,15.4399,15800.0
2010-03-10 12:45:00,25.21,25.23,25.19,25.21,41000.0,15.4399,15.4521,15.4276,15.4399,41000.0
2010-03-10 12:50:00,25.21,25.22,25.18,25.21,38600.0,15.4399,15.446,15.4215,15.4399,38600.0
2010-03-10 12:55:00,25.21,25.26,25.21,25.25,52200.0,15.4399,15.4705,15.4399,15.4644,52200.0
2010-03-10 13:00:00,25.25,25.26,25.24,25.25,26800.0,15.4644,15.4705,15.4582,15.4644,26800.0
2010-03-10 13:05:00,25.26,25.27,25.25,25.27,26400.0,15.4705,15.4766,15.4644,15.4766,26400.0
2010-03-10 13:10:00,25.27,25.27,25.24,25.25,68000.0,15.4766,15.4766,15.4582,15.4644,68000.0
2010-03-10 13:15:00,25.25,25.29,25.25,25.29,66800.0,15.4644,15.4889,15.4644,15.4889,66800.0
2010-03-10 13:20:00,25.28,25.28,25.23,25.25,63400.0,15.4827,15.4827,15.4521,15.4644,63400.0
2010-03-10 13:25:00,25.24,25.25,25.23,25.23,19800.0,15.4582,15.4644,15.4521,15.4521,19800.0
2010-03-10 13:30:00,25.23,25.25,25.23,25.24,18200.0,15.4521,15.4644,15.4521,15.4582,18200.0
2010-03-10 13:35:00,25.23,25.24,25.21,25.23,27000.0,15.4521,15.4582,15.4399,15.4521,27000.0
2010-03-10 13:40:00,25.24,25.26,25.23,25.25,25400.0,15.4582,15.4705,15.4521,15.4644,25400.0
2010-03-10 13:45:00,25.25,25.29,25.25,25.28,62200.0,15.4644,15.4889,15.4644,15.4827,62200.0
2010-03-10 13:50:00,25.28,25.29,25.24,25.25,61400.0,15.4827,15.4889,15.4582,15.4644,61400.0
2010-03-10 13:55:00,25.26,25.28,25.25,25.28,24000.0,15.4705,15.4827,15.4644,15.4827,24000.0
2010-03-10 14:00:00,25.28,25.28,25.25,25.27,23400.0,15.4827,15.4827,15.4644,15.4766,23400.0
2010-03-10 14:05:00,25.28,25.31,25.27,25.31,54000.0,15.4827,15.5011,15.4766,15.5011,54000.0
2010-03-10 14:10:00,25.3,25.31,25.29,25.31,35400.0,15.495,15.5011,15.4889,15.5011,35400.0
2010-03-10 14:15:00,25.31,25.34,25.31,25.33,37800.0,15.5011,15.5195,15.5011,15.5134,37800.0
2010-03-10 14:20:00,25.32,25.33,25.32,25.33,46800.0,15.5072,15.5134,15.5072,15.5134,46800.0
2010-03-10 14:25:00,25.33,25.35,25.31,25.33,35400.0,15.5134,15.5256,15.5011,15.5134,35400.0
2010-03-10 14:30:00,25.33,25.34,25.32,25.33,27400.0,15.5134,15.5195,15.5072,15.5134,27400.0
2010-03-10 14:35:00,25.33,25.34,25.31,25.34,14200.0,15.5134,15.5195,15.5011,15.5195,14200.0
2010-03-10 14:40:00,25.33,25.33,25.31,25.31,16000.0,15.5134,15.5134,15.5011,15.5011,16000.0
2010-03-10 14:45:00,25.31,25.32,25.29,25.3,52800.0,15.5011,15.5072,15.4889,15.495,52800.0
2010-03-10 14:50:00,25.3,25.3,25.27,25.27,39200.0,15.495,15.495,15.4766,15.4766,39200.0
2010-03-10 14:55:00,25.27,25.28,25.26,25.26,19600.0,15.4766,15.4827,15.4705,15.4705,19600.0
2010-03-10 15:00:00,25.26,25.29,25.25,25.26,51800.0,15.4705,15.4889,15.4644,15.4705,51800.0
2010-03-10 15:05:00,25.26,25.28,25.24,25.27,54800.0,15.4705,15.4827,15.4582,15.4766,54800.0
2010-03-10 15:10:00,25.27,25.3,25.26,25.3,107400.0,15.4766,15.495,15.4705,15.495,107400.0
2010-03-10 15:15:00,25.29,25.32,25.29,25.31,46200.0,15.4889,15.5072,15.4889,15.5011,46200.0
2010-03-10 15:20:00,25.31,25.32,25.3,25.32,44000.0,15.5011,15.5072,15.495,15.5072,44000.0
2010-03-10 15:25:00,25.32,25.33,25.27,25.28,91200.0,15.5072,15.5134,15.4766,15.4827,91200.0
2010-03-10 15:30:00,25.28,25.29,25.24,25.28,123400.0,15.4827,15.4889,15.4582,15.4827,123400.0
2010-03-10 15:35:00,25.29,25.29,25.25,25.28,81400.0,15.4889,15.4889,15.4644,15.4827,81400.0
2010-03-10 15:40:00,25.28,25.28,25.25,25.28,94200.0,15.4827,15.4827,15.4644,15.4827,94200.0
2010-03-10 15:45:00,25.28,25.3,25.27,25.3,119600.0,15.4827,15.495,15.4766,15.495,119600.0
2010-03-10 15:50:00,25.3,25.34,25.3,25.34,147200.0,15.495,15.5195,15.495,15.5195,147200.0
2010-03-10 15:55:00,25.33,25.36,25.33,25.34,298400.0,15.5134,15.5317,15.5134,15.5195,298400.0
2010-03-11 09:30:00,25.23,25.25,25.2,25.24,23400.0,15.4521,15.4644,15.4337,15.4582,23400.0
2010-03-11 09:35:00,25.24,25.27,25.2,25.22,19000.0,15.4582,15.4766,15.4337,15.446,19000.0
2010-03-11 09:40:00,25.2,25.23,25.18,25.18,16600.0,15.4337,15.4521,15.4215,15.4215,16600.0
2010-03-11 09:45:00,25.16,25.2,25.14,25.14,26200.0,15.4092,15.4337,15.397,15.397,26200.0
2010-03-11 09:50:00,25.14,25.17,25.1,25.16,32000.0,15.397,15.4154,15.3725,15.4092,32000.0
2010-03-11 09:55:00,25.17,25.2,25.14,25.17,16800.0,15.4154,15.4337,15.397,15.4154,16800.0
2010-03-11 10:00:00,25.18,25.21,25.16,25.21,26200.0,15.4215,15.4399,15.4092,15.4399,26200.0
2010-03-11 10:05:00,25.2,25.21,25.18,25.18,18200.0,15.4337,15.4399,15.4215,15.4215,18200.0
2010-03-11 10:10:00,25.18,25.21,25.16,25.16,34200.0,15.4215,15.4399,15.4092,15.4092,34200.0
2010-03-11 10:15:00,25.15,25.16,25.13,25.13,22800.0,15.4031,15.4092,15.3909,15.3909,22800.0
2010-03-11 10:20:00,25.14,25.15,25.13,25.15,18200.0,15.397,15.4031,15.3909,15.4031,18200.0
2010-03-11 10:25:00,25.15,25.17,25.15,25.15,16000.0,15.4031,15.4154,15.4031,15.4031,16000.0
2010-03-11 10:30:00,25.16,25.17,25.13,25.13,20400.0,15.4092,15.4154,15.3909,15.3909,20400.0
2010-03-11 10:35:00,25.13,25.14,25.11,25.12,21000.0,15.3909,15.397,15.3786,15.3847,21000.0
2010-03-11 10:40:00,25.13,25.15,25.1,25.11,40600.0,15.3909,15.4031,15.3725,15.3786,40600.0
2010-03-11 10:45:00,25.11,25.13,25.1,25.11,16800.0,15.3786,15.3909,15.3725,15.3786,16800.0
2010-03-11 10:50:00,25.12,25.17,25.11,25.15,16800.0,15.3847,15.4154,15.3786,15.4031,16800.0
2010-03-11 10:55:00,25.15,25.16,25.14,25.15,16000.0,15.4031,15.4092,15.397,15.4031,16000.0
2010-03-11 11:00:00,25.16,25.16,25.13,25.14,16000.0,15.4092,15.4092,15.3909,15.397,16000.0
2010-03-11 11:05:00,25.14,25.16,25.13,25.16,13800.0,15.397,15.4092,15.3909,15.4092,13800.0
2010-03-11 11:10:00,25.16,25.16,25.14,25.14,17000.0,15.4092,15.4092,15.397,15.397,17000.0
2010-03-11 11:15:00,25.14,25.16,25.13,25.13,28600.0,15.397,15.4092,15.3909,15.3909,28600.0
2010-03-11 11:20:00,25.14,25.15,25.13,25.13,15000.0,15.397,15.4031,15.3909,15.3909,15000.0
2010-03-11 11:25:00,25.13,25.14,25.12,25.13,13400.0,15.3909,15.397,15.3847,15.3909,13400.0
2010-03-11 11:30:00,25.13,25.15,25.13,25.14,17000.0,15.3909,15.4031,15.3909,15.397,17000.0
2010-03-11 11:35:00,25.15,25.15,25.13,25.14,17200.0,15.4031,15.4031,15.3909,15.397,17200.0
2010-03-11 11:40:00,25.14,25.15,25.13,25.13,24400.0,15.397,15.4031,15.3909,15.3909,24400.0
2010-03-11 11:45:00,25.13,25.14,25.11,25.14,10800.0,15.3909,15.397,15.3786,15.397,10800.0
2010-03-11 11:50:00,25.14,25.15,25.13,25.15,11400.0,15.397,15.4031,15.3909,15.4031,11400.0
2010-03-11 11:55:00,25.15,25.15,25.13,25.14,14800.0,15.4031,15.4031,15.3909,15.397,14800.0
2010-03-11 12:00:00,25.14,25.17,25.13,25.15,15400.0,15.397,15.4154,15.3909,15.4031,15400.0
2010-03-11 12:05:00,25.16,25.16,25.13,25.15,29000.0,15.4092,15.4092,15.3909,15.4031,29000.0
2010-03-11 12:10:00,25.15,25.16,25.11,25.11,50200.0,15.4031,15.4092,15.3786,15.3786,50200.0
2010-03-11 12:15:00,25.11,25.13,25.1,25.12,22200.0,15.3786,15.3909,15.3725,15.3847,22200.0
2010-03-11 12:20:00,25.11,25.13,25.11,25.11,15200.0,15.3786,15.3909,15.3786,15.3786,15200.0
2010-03-11 12:25:00,25.11,25.13,25.11,25.11,10400.0,15.3786,15.3909,15.3786,15.3786,10400.0
2010-03-11 12:30:00,25.11,25.13,25.1,25.1,21200.0,15.3786,15.3909,15.3725,15.3725,21200.0
2010-03-11 12:35:00,25.1,25.13,25.1,25.12,10400.0,15.3725,15.3909,15.3725,15.3847,10400.0
2010-03-11 12:40:00,25.13,25.14,25.12,25.13,5600.0,15.3909,15.397,15.3847,15.3909,5600.0
2010-03-11 12:45:00,25.13,25.16,25.13,25.14,17600.0,15.3909,15.4092,15.3909,15.397,17600.0
2010-03-11 12:50:00,25.14,25.16,25.13,25.15,28600.0,15.397,15.4092,15.3909,15.4031,28600.0
2010-03-11 12:55:00,25.14,25.16,25.14,25.15,17800.0,15.397,15.4092,15.397,15.4031,17800.0
2010-03-11 13:00:00,25.15,25.17,25.15,25.16,23000.0,15.4031,15.4154,15.4031,15.4092,23000.0
2010-03-11 13:05:00,25.16,25.18,25.16,25.16,13000.0,15.4092,15.4215,15.4092,15.4092,13000.0
2010-03-11 13:10:00,25.16,25.18,25.15,25.17,15400.0,15.4092,15.4215,15.4031,15.4154,15400.0
2010-03-11 13:15:00,25.17,25.18,25.15,25.15,12600.0,15.4154,15.4215,15.4031,15.4031,12600.0
2010-03-11 13:20:00,25.15,25.18,25.15,25.18,20000.0,15.4031,15.4215,15.4031,15.4215,20000.0
2010-03-11 13:25:00,25.18,25.18,25.16,25.16,12200.0,15.4215,15.4215,15.4092,15.4092,12200.0
2010-03-11 13:30:00,25.16,25.18,25.16,25.17,12800.0,15.4092,15.4215,15.4092,15.4154,12800.0
2010-03-11 13:35:00,25.17,25.18,25.16,25.18,13400.0,15.4154,15.4215,15.4092,15.4215,13400.0
2010-03-11 13:40:00,25.17,25.18,25.16,25.18,14000.0,15.4154,15.4215,15.4092,15.4215,14000.0
2010-03-11 13:45:00,25.18,25.2,25.18,25.19,16800.0,15.4215,15.4337,15.4215,15.4276,16800.0
2010-03-11 13:50:00,25.19,25.21,25.19,25.2,19000.0,15.4276,15.4399,15.4276,15.4337,19000.0
2010-03-11 13:55:00,25.21,25.22,25.2,25.2,31600.0,15.4399,15.446,15.4337,15.4337,31600.0
2010-03-11 14:00:00,25.2,25.22,25.2,25.21,21400.0,15.4337,15.446,15.4337,15.4399,21400.0
2010-03-11 14:05:00,25.21,25.22,25.19,25.2,32800.0,15.4399,15.446,15.4276,15.4337,32800.0
2010-03-11 14:10:00,25.2,25.23,25.2,25.2,36400.0,15.4337,15.4521,15.4337,15.4337,36400.0
2010-03-11 14:15:00,25.2,25.21,25.17,25.21,23200.0,15.4337,15.4399,15.4154,15.4399,23200.0
2010-03-11 14:20:00,25.21,25.24,25.21,25.23,42800.0,15.4399,15.4582,15.4399,15.4521,42800.0
2010-03-11 14:25:00,25.23,25.23,25.2,25.21,24200.0,15.4521,15.4521,15.4337,15.4399,24200.0
2010-03-11 14:30:00,25.22,25.22,25.2,25.2,22200.0,15.446,15.446,15.4337,15.4337,22200.0
2010-03-11 14:35:00,25.2,25.22,25.2,25.21,21800.0,15.4337,15.446,15.4337,15.4399,21800.0
2010-03-11 14:40:00,25.21,25.22,25.2,25.2,31200.0,15.4399,15.446,15.4337,15.4337,31200.0
2010-03-11 14:45:00,25.2,25.22,25.2,25.2,11800.0,15.4337,15.446,15.4337,15.4337,11800.0
2010-03-11 14:50:00,25.2,25.22,25.2,25.21,16800.0,15.4337,15.446,15.4337,15.4399,16800.0
2010-03-11 14:55:00,25.21,25.22,25.21,25.22,19200.0,15.4399,15.446,15.4399,15.446,19200.0
2010-03-11 15:00:00,25.21,25.22,25.19,25.21,19000.0,15.4399,15.446,15.4276,15.4399,19000.0
2010-03-11 15:05:00,25.21,25.25,25.2,25.24,32800.0,15.4399,15.4644,15.4337,15.4582,32800.0
2010-03-11 15:10:00,25.24,25.25,25.23,25.24,26000.0,15.4582,15.4644,15.4521,15.4582,26000.0
2010-03-11 15:15:00,25.25,25.3,25.25,25.27,49200.0,15.4644,15.495,15.4644,15.4766,49200.0
2010-03-11 15:20:00,25.26,25.26,25.23,25.25,27800.0,15.4705,15.4705,15.4521,15.4644,27800.0
2010-03-11 15:25:00,25.25,25.28,25.25,25.28,33800.0,15.4644,15.4827,15.4644,15.4827,33800.0
2010-03-11 15:30:00,25.28,25.29,25.28,25.28,51200.0,15.4827,15.4889,15.4827,15.4827,51200.0
2010-03-11 15:35:00,25.28,25.3,25.27,25.29,55200.0,15.4827,15.495,15.4766,15.4889,55200.0
2010-03-11 15:40:00,25.29,25.31,25.29,25.3,39600.0,15.4889,15.5011,15.4889,15.495,39600.0
2010-03-11 15:45:00,25.31,25.31,25.28,25.28,43800.0,15.5011,15.5011,15.4827,15.4827,43800.0
2010-03-11 15:50:00,25.28,25.31,25.28,25.31,139200.0,15.4827,15.5011,15.4827,15.5011,139200.0
2010-03-11 15:55:00,25.31,25.34,25.29,25.3,167800.0,15.5011,15.5195,15.4889,15.495,167800.0
2010-03-12 09:30:00,25.42,25.52,25.22,25.22,69400.0,15.5685,15.6297,15.446,15.446,69400.0
2010-03-12 09:35:00,25.24,25.31,25.24,25.28,48400.0,15.4582,15.5011,15.4582,15.4827,48400.0
2010-03-12 09:40:00,25.28,25.3,25.26,25.29,15000.0,15.4827,15.495,15.4705,15.4889,15000.0
2010-03-12 09:45:00,25.3,25.31,25.25,25.27,18200.0,15.495,15.5011,15.4644,15.4766,18200.0
2010-03-12 09:50:00,25.28,25.31,25.26,25.26,23400.0,15.4827,15.5011,15.4705,15.4705,23400.0
2010-03-12 09:55:00,25.25,25.26,25.21,25.24,29600.0,15.4644,15.4705,15.4399,15.4582,29600.0
2010-03-12 10:00:00,25.23,25.24,25.16,25.17,27600.0,15.4521,15.4582,15.4092,15.4154,27600.0
2010-03-12 10:05:00,25.18,25.21,25.16,25.19,42400.0,15.4215,15.4399,15.4092,15.4276,42400.0
2010-03-12 10:10:00,25.18,25.2,25.14,25.15,48800.0,15.4215,15.4337,15.397,15.4031,48800.0
2010-03-12 10:15:00,25.16,25.17,25.11,25.14,66000.0,15.4092,15.4154,15.3786,15.397,66000.0
2010-03-12 10:20:00,25.14,25.17,25.13,25.16,39800.0,15.397,15.4154,15.3909,15.4092,39800.0
2010-03-12 10:25:00,25.16,25.16,25.13,25.15,18600.0,15.4092,15.4092,15.3909,15.4031,18600.0
2010-03-12 10:30:00,25.16,25.2,25.15,25.2,60600.0,15.4092,15.4337,15.4031,15.4337,60600.0
2010-03-12 10:35:00,25.2,25.21,25.17,25.18,35600.0,15.4337,15.4399,15.4154,15.4215,35600.0
2010-03-12 10:40:00,25.18,25.18,25.14,25.16,33200.0,15.4215,15.4215,15.397,15.4092,33200.0
2010-03-12 10:45:00,25.15,25.17,25.11,25.12,20400.0,15.4031,15.4154,15.3786,15.3847,20400.0
2010-03-12 10:50:00,25.11,25.15,25.11,25.14,44600.0,15.3786,15.4031,15.3786,15.397,44600.0
2010-03-12 10:55:00,25.15,25.18,25.15,25.18,33600.0,15.4031,15.4215,15.4031,15.4215,33600.0
2010-03-12 11:00:00,25.18,25.21,25.16,25.17,52000.0,15.4215,15.4399,15.4092,15.4154,52000.0
2010-03-12 11:05:00,25.17,25.2,25.16,25.2,30800.0,15.4154,15.4337,15.4092,15.4337,30800.0
2010-03-12 11:10:00,25.2,25.22,25.18,25.22,22800.0,15.4337,15.446,15.4215,15.446,22800.0
2010-03-12 11:15:00,25.22,25.26,25.22,25.24,39600.0,15.446,15.4705,15.446,15.4582,39600.0
2010-03-12 11:20:00,25.24,25.32,25.24,25.3,44600.0,15.4582,15.5072,15.4582,15.495,44600.0
2010-03-12 11:25:00,25.29,25.31,25.29,25.31,19400.0,15.4889,15.5011,15.4889,15.5011,19400.0
2010-03-12 11:30:00,25.3,25.3,25.23,25.23,27200.0,15.495,15.495,15.4521,15.4521,27200.0
2010-03-12 11:35:00,25.23,25.23,25.2,25.22,13000.0,15.4521,15.4521,15.4337,15.446,13000.0
2010-03-12 11:40:00,25.22,25.22,25.18,25.19,13800.0,15.446,15.446,15.4215,15.4276,13800.0
2010-03-12 11:45:00,25.19,25.19,25.17,25.18,21600.0,15.4276,15.4276,15.4154,15.4215,21600.0
2010-03-12 11:50:00,25.18,25.18,25.13,25.15,33600.0,15.4215,15.4215,15.3909,15.4031,33600.0
2010-03-12 11:55:00,25.14,25.2,25.14,25.18,29800.0,15.397,15.4337,15.397,15.4215,29800.0
2010-03-12 12:00:00,25.18,25.2,25.16,25.19,41000.0,15.4215,15.4337,15.4092,15.4276,41000.0
2010-03-12 12:05:00,25.2,25.2,25.16,25.18,47200.0,15.4337,15.4337,15.4092,15.4215,47200.0
2010-03-12 12:10:00,25.19,25.22,25.16,25.22,78200.0,15.4276,15.446,15.4092,15.446,78200.0
2010-03-12 12:15:00,25.21,25.24,25.18,25.19,56800.0,15.4399,15.4582,15.4215,15.4276,56800.0
2010-03-12 12:20:00,25.19,25.23,25.18,25.21,32600.0,15.4276,15.4521,15.4215,15.4399,32600.0
2010-03-12 12:25:00,25.2,25.22,25.18,25.2,37800.0,15.4337,15.446,15.4215,15.4337,37800.0
2010-03-12 12:30:00,25.19,25.19,25.15,25.17,10800.0,15.4276,15.4276,15.4031,15.4154,10800.0
2010-03-12 12:35:00,25.16,25.16,25.13,25.13,12400.0,15.4092,15.4092,15.3909,15.3909,12400.0
2010-03-12 12:40:00,25.14,25.16,25.13,25.15,11600.0,15.397,15.4092,15.3909,15.4031,11600.0
2010-03-12 12:45:00,25.15,25.18,25.14,25.18,35800.0,15.4031,15.4215,15.397,15.4215,35800.0
2010-03-12 12:50:00,25.18,25.19,25.15,25.18,42200.0,15.4215,15.4276,15.4031,15.4215,42200.0
2010-03-12 12:55:00,25.18,25.19,25.17,25.17,30800.0,15.4215,15.4276,15.4154,15.4154,30800.0
2010-03-12 13:00:00,25.17,25.18,25.16,25.17,13400.0,15.4154,15.4215,15.4092,15.4154,13400.0
2010-03-12 13:05:00,25.16,25.16,25.15,25.15,10200.0,15.4092,15.4092,15.4031,15.4031,10200.0
2010-03-12 13:10:00,25.15,25.16,25.14,25.16,40400.0,15.4031,15.4092,15.397,15.4092,40400.0
2010-03-12 13:15:00,25.16,25.17,25.15,25.17,19600.0,15.4092,15.4154,15.4031,15.4154,19600.0
2010-03-12 13:20:00,25.17,25.17,25.16,25.17,10000.0,15.4154,15.4154,15.4092,15.4154,10000.0
2010-03-12 13:25:00,25.17,25.18,25.17,25.18,15000.0,15.4154,15.4215,15.4154,15.4215,15000.0
2010-03-12 13:30:00,25.18,25.18,25.17,25.17,10200.0,15.4215,15.4215,15.4154,15.4154,10200.0
2010-03-12 13:35:00,25.18,25.18,25.17,25.17,8800.0,15.4215,15.4215,15.4154,15.4154,8800.0
2010-03-12 13:40:00,25.17,25.18,25.17,25.18,17200.0,15.4154,15.4215,15.4154,15.4215,17200.0
2010-03-12 13:45:00,25.18,25.18,25.17,25.17,16000.0,15.4215,15.4215,15.4154,15.4154,16000.0
2010-03-12 13:50:00,25.17,25.18,25.17,25.17,9400.0,15.4154,15.4215,15.4154,15.4154,9400.0
2010-03-12 13:55:00,25.16,25.18,25.16,25.18,10800.0,15.4092,15.4215,15.4092,15.4215,10800.0
2010-03-12 14:00:00,25.18,25.19,25.17,25.18,10800.0,15.4215,15.4276,15.4154,15.4215,10800.0
2010-03-12 14:05:00,25.19,25.21,25.18,25.18,21600.0,15.4276,15.4399,15.4215,15.4215,21600.0
2010-03-12 14:10:00,25.18,25.19,25.18,25.18,11000.0,15.4215,15.4276,15.4215,15.4215,11000.0
2010-03-12 14:15:00,25.18,25.19,25.18,25.18,18400.0,15.4215,15.4276,15.4215,15.4215,18400.0
2010-03-12 14:20:00,25.18,25.18,25.16,25.16,24600.0,15.4215,15.4215,15.4092,15.4092,24600.0
2010-03-12 14:25:00,25.16,25.17,25.15,25.15,20200.0,15.4092,15.4154,15.4031,15.4031,20200.0
2010-03-12 14:30:00,25.16,25.17,25.15,25.15,26200.0,15.4092,15.4154,15.4031,15.4031,26200.0
2010-03-12 14:35:00,25.15,25.16,25.12,25.12,44400.0,15.4031,15.4092,15.3847,15.3847,44400.0
2010-03-12 14:40:00,25.13,25.15,25.12,25.15,23200.0,15.3909,15.4031,15.3847,15.4031,23200.0
2010-03-12 14:45:00,25.15,25.16,25.14,25.16,30600.0,15.4031,15.4092,15.397,15.4092,30600.0
2010-03-12 14:50:00,25.15,25.18,25.15,25.18,52400.0,15.4031,15.4215,15.4031,15.4215,52400.0
2010-03-12 14:55:00,25.18,25.19,25.18,25.18,23800.0,15.4215,15.4276,15.4215,15.4215,23800.0
2010-03-12 15:00:00,25.18,25.2,25.18,25.2,56600.0,15.4215,15.4337,15.4215,15.4337,56600.0
2010-03-12 15:05:00,25.19,25.19,25.18,25.18,37800.0,15.4276,15.4276,15.4215,15.4215,37800.0
2010-03-12 15:10:00,25.18,25.19,25.18,25.18,31600.0,15.4215,15.4276,15.4215,15.4215,31600.0
2010-03-12 15:15:00,25.18,25.18,25.16,25.16,16800.0,15.4215,15.4215,15.4092,15.4092,16800.0
2010-03-12 15:20:00,25.16,25.18,25.15,25.18,43000.0,15.4092,15.4215,15.4031,15.4215,43000.0
2010-03-12 15:25:00,25.18,25.18,25.15,25.16,21400.0,15.4215,15.4215,15.4031,15.4092,21400.0
2010-03-12 15:30:00,25.16,25.17,25.15,25.16,34000.0,15.4092,15.4154,15.4031,15.4092,34000.0
2010-03-12 15:35:00,25.16,25.16,25.14,25.14,58400.0,15.4092,15.4092,15.397,15.397,58400.0
2010-03-12 15:40:00,25.14,25.15,25.11,25.15,104400.0,15.397,15.4031,15.3786,15.4031,104400.0
2010-03-12 15:45:00,25.15,25.16,25.13,25.15,110600.0,15.4031,15.4092,15.3909,15.4031,110600.0
2010-03-12 15:50:00,25.15,25.16,25.14,25.16,117800.0,15.4031,15.4092,15.397,15.4092,117800.0
2010-03-12 15:55:00,25.16,25.18,25.14,25.14,339800.0,15.4092,15.4215,15.397,15.397,339800.0
2010-03-15 09:30:00,25.14,25.22,25.12,25.18,31200.0,15.397,15.446,15.3847,15.4215,31200.0
2010-03-15 09:35:00,25.19,25.21,25.15,25.18,37800.0,15.4276,15.4399,15.4031,15.4215,37800.0
2010-03-15 09:40:00,25.17,25.18,25.13,25.15,35400.0,15.4154,15.4215,15.3909,15.4031,35400.0
2010-03-15 09:45:00,25.16,25.22,25.16,25.22,7400.0,15.4092,15.446,15.4092,15.446,7400.0
2010-03-15 09:50:00,25.22,25.23,25.2,25.21,10000.0,15.446,15.4521,15.4337,15.4399,10000.0
2010-03-15 09:55:00,25.21,25.21,25.16,25.18,21200.0,15.4399,15.4399,15.4092,15.4215,21200.0
2010-03-15 10:00:00,25.17,25.18,25.15,25.18,26600.0,15.4154,15.4215,15.4031,15.4215,26600.0
2010-03-15 10:05:00,25.2,25.21,25.19,25.2,19400.0,15.4337,15.4399,15.4276,15.4337,19400.0
2010-03-15 10:10:00,25.21,25.23,25.19,25.2,29000.0,15.4399,15.4521,15.4276,15.4337,29000.0
2010-03-15 10:15:00,25.2,25.24,25.18,25.21,55800.0,15.4337,15.4582,15.4215,15.4399,55800.0
2010-03-15 10:20:00,25.22,25.22,25.2,25.21,11800.0,15.446,15.446,15.4337,15.4399,11800.0
2010-03-15 10:25:00,25.2,25.22,25.18,25.18,19200.0,15.4337,15.446,15.4215,15.4215,19200.0
2010-03-15 10:30:00,25.19,25.2,25.18,25.19,28600.0,15.4276,15.4337,15.4215,15.4276,28600.0
2010-03-15 10:35:00,25.2,25.22,25.18,25.2,12000.0,15.4337,15.446,15.4215,15.4337,12000.0
2010-03-15 10:40:00,25.2,25.2,25.18,25.18,9600.0,15.4337,15.4337,15.4215,15.4215,9600.0
2010-03-15 10:45:00,25.18,25.18,25.16,25.16,11200.0,15.4215,15.4215,15.4092,15.4092,11200.0
2010-03-15 10:50:00,25.16,25.18,25.16,25.18,12400.0,15.4092,15.4215,15.4092,15.4215,12400.0
2010-03-15 10:55:00,25.18,25.21,25.18,25.2,7800.0,15.4215,15.4399,15.4215,15.4337,7800.0
2010-03-15 11:00:00,25.2,25.21,25.17,25.17,12200.0,15.4337,15.4399,15.4154,15.4154,12200.0
2010-03-15 11:05:00,25.16,25.16,25.14,25.14,25200.0,15.4092,15.4092,15.397,15.397,25200.0
2010-03-15 11:10:00,25.14,25.15,25.13,25.14,11400.0,15.397,15.4031,15.3909,15.397,11400.0
2010-03-15 11:15:00,25.14,25.15,25.14,25.15,16600.0,15.397,15.4031,15.397,15.4031,16600.0
2010-03-15 11:20:00,25.14,25.14,25.11,25.12,20400.0,15.397,15.397,15.3786,15.3847,20400.0
2010-03-15 11:25:00,25.12,25.12,25.1,25.12,19400.0,15.3847,15.3847,15.3725,15.3847,19400.0
2010-03-15 11:30:00,25.12,25.12,25.1,25.11,10000.0,15.3847,15.3847,15.3725,15.3786,10000.0
2010-03-15 11:35:00,25.11,25.14,25.09,25.14,22800.0,15.3786,15.397,15.3664,15.397,22800.0
2010-03-15 11:40:00,25.14,25.14,25.11,25.14,10000.0,15.397,15.397,15.3786,15.397,10000.0
2010-03-15 11:45:00,25.13,25.14,25.1,25.11,12000.0,15.3909,15.397,15.3725,15.3786,12000.0
2010-03-15 11:50:00,25.11,25.11,25.09,25.1,11600.0,15.3786,15.3786,15.3664,15.3725,11600.0
2010-03-15 11:55:00,25.1,25.11,25.1,25.11,8200.0,15.3725,15.3786,15.3725,15.3786,8200.0
2010-03-15 12:00:00,25.11,25.11,25.05,25.05,26600.0,15.3786,15.3786,15.3419,15.3419,26600.0
2010-03-15 12:05:00,25.05,25.07,25.05,25.06,11400.0,15.3419,15.3541,15.3419,15.348,11400.0
2010-03-15 12:10:00,25.06,25.08,25.06,25.08,8800.0,15.348,15.3602,15.348,15.3602,8800.0
2010-03-15 12:15:00,25.08,25.1,25.08,25.09,11200.0,15.3602,15.3725,15.3602,15.3664,11200.0
2010-03-15 12:20:00,25.1,25.1,25.09,25.1,9200.0,15.3725,15.3725,15.3664,15.3725,9200.0
2010-03-15 12:25:00,25.1,25.11,25.09,25.1,16200.0,15.3725,15.3786,15.3664,15.3725,16200.0
2010-03-15 12:30:00,25.1,25.1,25.09,25.1,38400.0,15.3725,15.3725,15.3664,15.3725,38400.0
2010-03-15 12:35:00,25.1,25.11,25.09,25.09,24000.0,15.3725,15.3786,15.3664,15.3664,24000.0
2010-03-15 12:40:00,25.09,25.11,25.09,25.11,25800.0,15.3664,15.3786,15.3664,15.3786,25800.0
2010-03-15 12:45:00,25.11,25.13,25.11,25.12,42200.0,15.3786,15.3909,15.3786,15.3847,42200.0
2010-03-15 12:50:00,25.12,25.12,25.11,25.11,11000.0,15.3847,15.3847,15.3786,15.3786,11000.0
2010-03-15 12:55:00,25.12,25.13,25.1,25.11,37200.0,15.3847,15.3909,15.3725,15.3786,37200.0
2010-03-15 13:00:00,25.11,25.12,25.1,25.1,25200.0,15.3786,15.3847,15.3725,15.3725,25200.0
2010-03-15 13:05:00,25.1,25.11,25.08,25.09,9800.0,15.3725,15.3786,15.3602,15.3664,9800.0
2010-03-15 13:10:00,25.09,25.1,25.08,25.08,9400.0,15.3664,15.3725,15.3602,15.3602,9400.0
2010-03-15 13:15:00,25.08,25.09,25.08,25.09,12600.0,15.3602,15.3664,15.3602,15.3664,12600.0
2010-03-15 13:20:00,25.08,25.08,25.07,25.08,11400.0,15.3602,15.3602,15.3541,15.3602,11400.0
2010-03-15 13:25:00,25.08,25.08,25.07,25.07,6000.0,15.3602,15.3602,15.3541,15.3541,6000.0
2010-03-15 13:30:00,25.06,25.07,25.06,25.06,3600.0,15.348,15.3541,15.348,15.348,3600.0
2010-03-15 13:35:00,25.06,25.07,25.06,25.06,7600.0,15.348,15.3541,15.348,15.348,7600.0
2010-03-15 13:40:00,25.06,25.07,25.05,25.06,19800.0,15.348,15.3541,15.3419,15.348,19800.0
2010-03-15 13:45:00,25.06,25.09,25.06,25.09,15200.0,15.348,15.3664,15.348,15.3664,15200.0
2010-03-15 13:50:00,25.09,25.09,25.08,25.08,8200.0,15.3664,15.3664,15.3602,15.3602,8200.0
2010-03-15 13:55:00,25.09,25.09,25.08,25.09,39200.0,15.3664,15.3664,15.3602,15.3664,39200.0
2010-03-15 14:00:00,25.09,25.09,25.07,25.08,20400.0,15.3664,15.3664,15.3541,15.3602,20400.0
2010-03-15 14:05:00,25.08,25.09,25.07,25.08,44600.0,15.3602,15.3664,15.3541,15.3602,44600.0
2010-03-15 14:10:00,25.08,25.1,25.08,25.1,16600.0,15.3602,15.3725,15.3602,15.3725,16600.0
2010-03-15 14:15:00,25.1,25.1,25.08,25.09,14200.0,15.3725,15.3725,15.3602,15.3664,14200.0
2010-03-15 14:20:00,25.1,25.1,25.08,25.08,10800.0,15.3725,15.3725,15.3602,15.3602,10800.0
2010-03-15 14:25:00,25.08,25.09,25.08,25.09,7400.0,15.3602,15.3664,15.3602,15.3664,7400.0
2010-03-15 14:30:00,25.08,25.09,25.08,25.09,26800.0,15.3602,15.3664,15.3602,15.3664,26800.0
2010-03-15 14:35:00,25.08,25.11,25.08,25.11,13000.0,15.3602,15.3786,15.3602,15.3786,13000.0
2010-03-15 14:40:00,25.11,25.12,25.1,25.11,14200.0,15.3786,15.3847,15.3725,15.3786,14200.0
2010-03-15 14:45:00,25.12,25.12,25.11,25.11,19000.0,15.3847,15.3847,15.3786,15.3786,19000.0
2010-03-15 14:50:00,25.11,25.11,25.09,25.09,106200.0,15.3786,15.3786,15.3664,15.3664,106200.0
2010-03-15 14:55:00,25.09,25.12,25.09,25.11,20000.0,15.3664,15.3847,15.3664,15.3786,20000.0
2010-03-15 15:00:00,25.11,25.11,25.1,25.1,13200.0,15.3786,15.3786,15.3725,15.3725,13200.0
2010-03-15 15:05:00,25.1,25.1,25.08,25.08,18400.0,15.3725,15.3725,15.3602,15.3602,18400.0
2010-03-15 15:10:00,25.09,25.1,25.08,25.09,21600.0,15.3664,15.3725,15.3602,15.3664,21600.0
2010-03-15 15:15:00,25.1,25.12,25.1,25.11,36400.0,15.3725,15.3847,15.3725,15.3786,36400.0
2010-03-15 15:20:00,25.1,25.13,25.1,25.12,24000.0,15.3725,15.3909,15.3725,15.3847,24000.0
2010-03-15 15:25:00,25.13,25.13,25.11,25.11,35000.0,15.3909,15.3909,15.3786,15.3786,35000.0
2010-03-15 15:30:00,25.11,25.15,25.11,25.15,73400.0,15.3786,15.4031,15.3786,15.4031,73400.0
2010-03-15 15:35:00,25.15,25.17,25.13,25.16,122600.0,15.4031,15.4154,15.3909,15.4092,122600.0
2010-03-15 15:40:00,25.16,25.16,25.13,25.14,108000.0,15.4092,15.4092,15.3909,15.397,108000.0
2010-03-15 15:45:00,25.14,25.15,25.13,25.14,278800.0,15.397,15.4031,15.3909,15.397,278800.0
2010-03-15 15:50:00,25.14,25.15,25.11,25.12,304000.0,15.397,15.4031,15.3786,15.3847,304000.0
2010-03-15 15:55:00,25.13,25.14,25.11,25.13,272600.0,15.3909,15.397,15.3786,15.3909,272600.0
2010-03-16 09:30:00,24.93,24.98,24.88,24.95,62800.0,15.3867,15.4175,15.3558,15.399,62800.0
2010-03-16 09:35:00,24.96,24.98,24.95,24.95,19400.0,15.4052,15.4175,15.399,15.399,19400.0
2010-03-16 09:40:00,24.94,24.96,24.92,24.95,22400.0,15.3929,15.4052,15.3805,15.399,22400.0
2010-03-16 09:45:00,24.96,24.96,24.91,24.91,24600.0,15.4052,15.4052,15.3743,15.3743,24600.0
2010-03-16 09:50:00,24.9,24.92,24.9,24.91,22800.0,15.3682,15.3805,15.3682,15.3743,22800.0
2010-03-16 09:55:00,24.91,24.92,24.89,24.9,69800.0,15.3743,15.3805,15.362,15.3682,69800.0
2010-03-16 10:00:00,24.9,24.92,24.89,24.92,31200.0,15.3682,15.3805,15.362,15.3805,31200.0
2010-03-16 10:05:00,24.91,24.92,24.9,24.91,69000.0,15.3743,15.3805,15.3682,15.3743,69000.0
2010-03-16 10:10:00,24.91,24.95,24.91,24.95,34000.0,15.3743,15.399,15.3743,15.399,34000.0
2010-03-16 10:15:00,24.96,24.96,24.95,24.95,30600.0,15.4052,15.4052,15.399,15.399,30600.0
2010-03-16 10:20:00,24.96,24.97,24.94,24.95,79200.0,15.4052,15.4114,15.3929,15.399,79200.0
2010-03-16 10:25:00,24.96,24.99,24.96,24.99,29800.0,15.4052,15.4237,15.4052,15.4237,29800.0
2010-03-16 10:30:00,24.99,25.02,24.99,25.02,34400.0,15.4237,15.4422,15.4237,15.4422,34400.0
2010-03-16 10:35:00,25.01,25.03,25.01,25.03,19200.0,15.4361,15.4484,15.4361,15.4484,19200.0
2010-03-16 10:40:00,25.03,25.04,25.02,25.02,18800.0,15.4484,15.4546,15.4422,15.4422,18800.0
2010-03-16 10:45:00,25.02,25.03,24.98,24.99,17200.0,15.4422,15.4484,15.4175,15.4237,17200.0
2010-03-16 10:50:00,24.99,25.0,24.98,24.99,8600.0,15.4237,15.4299,15.4175,15.4237,8600.0
2010-03-16 10:55:00,24.99,25.03,24.98,25.01,35400.0,15.4237,15.4484,15.4175,15.4361,35400.0
2010-03-16 11:00:00,25.0,25.02,24.99,25.01,31200.0,15.4299,15.4422,15.4237,15.4361,31200.0
2010-03-16 11:05:00,25.01,25.03,25.01,25.02,39200.0,15.4361,15.4484,15.4361,15.4422,39200.0
2010-03-16 11:10:00,25.02,25.03,25.01,25.01,28400.0,15.4422,15.4484,15.4361,15.4361,28400.0
2010-03-16 11:15:00,25.02,25.04,25.02,25.04,19600.0,15.4422,15.4546,15.4422,15.4546,19600.0
2010-03-16 11:20:00,25.04,25.06,25.04,25.06,26800.0,15.4546,15.4669,15.4546,15.4669,26800.0
2010-03-16 11:25:00,25.05,25.06,25.05,25.05,17200.0,15.4607,15.4669,15.4607,15.4607,17200.0
2010-03-16 11:30:00,25.05,25.06,25.05,25.05,27200.0,15.4607,15.4669,15.4607,15.4607,27200.0
2010-03-16 11:35:00,25.05,25.08,25.05,25.08,20800.0,15.4607,15.4793,15.4607,15.4793,20800.0
2010-03-16 11:40:00,25.07,25.08,25.06,25.06,47800.0,15.4731,15.4793,15.4669,15.4669,47800.0
2010-03-16 11:45:00,25.06,25.08,25.06,25.08,18600.0,15.4669,15.4793,15.4669,15.4793,18600.0
2010-03-16 11:50:00,25.08,25.09,25.07,25.08,17400.0,15.4793,15.4854,15.4731,15.4793,17400.0
2010-03-16 11:55:00,25.08,25.08,25.04,25.04,31800.0,15.4793,15.4793,15.4546,15.4546,31800.0
2010-03-16 12:00:00,25.04,25.04,25.01,25.01,15600.0,15.4546,15.4546,15.4361,15.4361,15600.0
2010-03-16 12:05:00,25.02,25.04,25.02,25.04,21400.0,15.4422,15.4546,15.4422,15.4546,21400.0
2010-03-16 12:10:00,25.04,25.05,25.03,25.04,21200.0,15.4546,15.4607,15.4484,15.4546,21200.0
2010-03-16 12:15:00,25.05,25.07,25.04,25.07,36800.0,15.4607,15.4731,15.4546,15.4731,36800.0
2010-03-16 12:20:00,25.06,25.07,25.04,25.05,23400.0,15.4669,15.4731,15.4546,15.4607,23400.0
2010-03-16 12:25:00,25.05,25.05,25.03,25.04,19600.0,15.4607,15.4607,15.4484,15.4546,19600.0
2010-03-16 12:30:00,25.04,25.05,25.04,25.04,16000.0,15.4546,15.4607,15.4546,15.4546,16000.0
2010-03-16 12:35:00,25.04,25.04,25.02,25.03,26000.0,15.4546,15.4546,15.4422,15.4484,26000.0
2010-03-16 12:40:00,25.03,25.04,25.03,25.04,15600.0,15.4484,15.4546,15.4484,15.4546,15600.0
2010-03-16 12:45:00,25.04,25.04,25.02,25.03,12800.0,15.4546,15.4546,15.4422,15.4484,12800.0
2010-03-16 12:50:00,25.03,25.04,25.03,25.03,17400.0,15.4484,15.4546,15.4484,15.4484,17400.0
2010-03-16 12:55:00,25.03,25.04,25.03,25.04,16400.0,15.4484,15.4546,15.4484,15.4546,16400.0
2010-03-16 13:00:00,25.04,25.04,25.03,25.03,25200.0,15.4546,15.4546,15.4484,15.4484,25200.0
2010-03-16 13:05:00,25.03,25.05,25.02,25.04,30600.0,15.4484,15.4607,15.4422,15.4546,30600.0
2010-03-16 13:10:00,25.05,25.05,25.02,25.04,46000.0,15.4607,15.4607,15.4422,15.4546,46000.0
2010-03-16 13:15:00,25.04,25.04,25.03,25.03,14000.0,15.4546,15.4546,15.4484,15.4484,14000.0
2010-03-16 13:20:00,25.03,25.04,25.03,25.03,17000.0,15.4484,15.4546,15.4484,15.4484,17000.0
2010-03-16 13:25:00,25.03,25.04,25.02,25.03,15400.0,15.4484,15.4546,15.4422,15.4484,15400.0
2010-03-16 13:30:00,25.03,25.04,25.02,25.03,27600.0,15.4484,15.4546,15.4422,15.4484,27600.0
2010-03-16 13:35:00,25.03,25.04,25.02,25.03,15800.0,15.4484,15.4546,15.4422,15.4484,15800.0
2010-03-16 13:40:00,25.03,25.03,25.01,25.01,12600.0,15.4484,15.4484,15.4361,15.4361,12600.0
2010-03-16 13:45:00,25.02,25.03,25.0,25.0,30600.0,15.4422,15.4484,15.4299,15.4299,30600.0
2010-03-16 13:50:00,25.0,25.01,25.0,25.01,28400.0,15.4299,15.4361,15.4299,15.4361,28400.0
2010-03-16 13:55:00,25.0,25.03,25.0,25.02,22600.0,15.4299,15.4484,15.4299,15.4422,22600.0
2010-03-16 14:00:00,25.02,25.02,25.0,25.0,28000.0,15.4422,15.4422,15.4299,15.4299,28000.0
2010-03-16 14:05:00,25.0,25.02,25.0,25.01,28600.0,15.4299,15.4422,15.4299,15.4361,28600.0
2010-03-16 14:10:00,25.0,25.06,25.0,25.06,47400.0,15.4299,15.4669,15.4299,15.4669,47400.0
2010-03-16 14:15:00,25.06,25.08,25.03,25.05,43600.0,15.4669,15.4793,15.4484,15.4607,43600.0
2010-03-16 14:20:00,25.05,25.09,25.03,25.07,38000.0,15.4607,15.4854,15.4484,15.4731,38000.0
2010-03-16 14:25:00,25.06,25.08,25.05,25.07,57800.0,15.4669,15.4793,15.4607,15.4731,57800.0
2010-03-16 14:30:00,25.06,25.07,25.01,25.01,30800.0,15.4669,15.4731,15.4361,15.4361,30800.0
2010-03-16 14:35:00,25.02,25.02,24.99,25.0,61000.0,15.4422,15.4422,15.4237,15.4299,61000.0
2010-03-16 14:40:00,25.0,25.04,25.0,25.0,34600.0,15.4299,15.4546,15.4299,15.4299,34600.0
2010-03-16 14:45:00,25.0,25.02,25.0,25.0,18600.0,15.4299,15.4422,15.4299,15.4299,18600.0
2010-03-16 14:50:00,25.0,25.03,25.0,25.02,35600.0,15.4299,15.4484,15.4299,15.4422,35600.0
2010-03-16 14:55:00,25.02,25.06,25.01,25.05,27200.0,15.4422,15.4669,15.4361,15.4607,27200.0
2010-03-16 15:00:00,25.05,25.08,25.05,25.06,57400.0,15.4607,15.4793,15.4607,15.4669,57400.0
2010-03-16 15:05:00,25.07,25.08,25.05,25.06,32000.0,15.4731,15.4793,15.4607,15.4669,32000.0
2010-03-16 15:10:00,25.05,25.07,25.05,25.06,29600.0,15.4607,15.4731,15.4607,15.4669,29600.0
2010-03-16 15:15:00,25.06,25.08,25.06,25.07,26200.0,15.4669,15.4793,15.4669,15.4731,26200.0
2010-03-16 15:20:00,25.06,25.07,25.06,25.07,34000.0,15.4669,15.4731,15.4669,15.4731,34000.0
2010-03-16 15:25:00,25.07,25.08,25.05,25.07,41200.0,15.4731,15.4793,15.4607,15.4731,41200.0
2010-03-16 15:30:00,25.07,25.1,25.05,25.09,74800.0,15.4731,15.4916,15.4607,15.4854,74800.0
2010-03-16 15:35:00,25.1,25.11,25.09,25.1,47200.0,15.4916,15.4978,15.4854,15.4916,47200.0
2010-03-16 15:40:00,25.1,25.12,25.1,25.1,95600.0,15.4916,15.504,15.4916,15.4916,95600.0
2010-03-16 15:45:00,25.1,25.14,25.09,25.11,127600.0,15.4916,15.5163,15.4854,15.4978,127600.0
2010-03-16 15:50:00,25.11,25.18,25.11,25.18,186000.0,15.4978,15.541,15.4978,15.541,186000.0
2010-03-16 15:55:00,25.18,25.19,25.16,25.16,168800.0,15.541,15.5472,15.5286,15.5286,168800.0
2010-03-17 09:30:00,25.11,25.13,25.01,25.02,62800.0,15.4978,15.5101,15.4361,15.4422,62800.0
2010-03-17 09:35:00,25.02,25.1,25.0,25.04,48400.0,15.4422,15.4916,15.4299,15.4546,48400.0
2010-03-17 09:40:00,25.05,25.07,25.01,25.01,32200.0,15.4607,15.4731,15.4361,15.4361,32200.0
2010-03-17 09:45:00,25.0,25.07,25.0,25.05,22400.0,15.4299,15.4731,15.4299,15.4607,22400.0
2010-03-17 09:50:00,25.05,25.06,25.02,25.03,46200.0,15.4607,15.4669,15.4422,15.4484,46200.0
2010-03-17 09:55:00,25.04,25.11,25.04,25.11,24800.0,15.4546,15.4978,15.4546,15.4978,24800.0
2010-03-17 10:00:00,25.11,25.13,25.08,25.1,55000.0,15.4978,15.5101,15.4793,15.4916,55000.0
2010-03-17 10:05:00,25.1,25.11,25.09,25.1,17800.0,15.4916,15.4978,15.4854,15.4916,17800.0
2010-03-17 10:10:00,25.09,25.09,25.05,25.05,31800.0,15.4854,15.4854,15.4607,15.4607,31800.0
2010-03-17 10:15:00,25.06,25.09,25.05,25.09,27400.0,15.4669,15.4854,15.4607,15.4854,27400.0
2010-03-17 10:20:00,25.1,25.11,25.06,25.07,32600.0,15.4916,15.4978,15.4669,15.4731,32600.0
2010-03-17 10:25:00,25.07,25.1,25.07,25.09,27800.0,15.4731,15.4916,15.4731,15.4854,27800.0
2010-03-17 10:30:00,25.1,25.13,25.1,25.1,25000.0,15.4916,15.5101,15.4916,15.4916,25000.0
2010-03-17 10:35:00,25.1,25.1,25.08,25.09,30800.0,15.4916,15.4916,15.4793,15.4854,30800.0
2010-03-17 10:40:00,25.09,25.1,25.07,25.1,20200.0,15.4854,15.4916,15.4731,15.4916,20200.0
2010-03-17 10:45:00,25.1,25.13,25.1,25.11,21000.0,15.4916,15.5101,15.4916,15.4978,21000.0
2010-03-17 10:50:00,25.11,25.11,25.11,25.11,18400.0,15.4978,15.4978,15.4978,15.4978,18400.0
2010-03-17 10:55:00,25.11,25.13,25.11,25.13,14200.0,15.4978,15.5101,15.4978,15.5101,14200.0
2010-03-17 11:00:00,25.13,25.15,25.13,25.13,27400.0,15.5101,15.5225,15.5101,15.5101,27400.0
2010-03-17 11:05:00,25.13,25.14,25.09,25.1,41000.0,15.5101,15.5163,15.4854,15.4916,41000.0
2010-03-17 11:10:00,25.09,25.1,25.08,25.09,23600.0,15.4854,15.4916,15.4793,15.4854,23600.0
2010-03-17 11:15:00,25.09,25.1,25.09,25.1,13400.0,15.4854,15.4916,15.4854,15.4916,13400.0
2010-03-17 11:20:00,25.1,25.14,25.1,25.13,22800.0,15.4916,15.5163,15.4916,15.5101,22800.0
2010-03-17 11:25:00,25.13,25.15,25.13,25.14,17200.0,15.5101,15.5225,15.5101,15.5163,17200.0
2010-03-17 11:30:00,25.14,25.15,25.13,25.14,18400.0,15.5163,15.5225,15.5101,15.5163,18400.0
2010-03-17 11:35:00,25.14,25.14,25.11,25.13,24000.0,15.5163,15.5163,15.4978,15.5101,24000.0
2010-03-17 11:40:00,25.12,25.13,25.09,25.1,29000.0,15.504,15.5101,15.4854,15.4916,29000.0
2010-03-17 11:45:00,25.1,25.11,25.09,25.1,21600.0,15.4916,15.4978,15.4854,15.4916,21600.0
2010-03-17 11:50:00,25.1,25.11,25.09,25.1,25000.0,15.4916,15.4978,15.4854,15.4916,25000.0
2010-03-17 11:55:00,25.11,25.11,25.05,25.06,32800.0,15.4978,15.4978,15.4607,15.4669,32800.0
2010-03-17 12:00:00,25.06,25.07,25.05,25.05,26400.0,15.4669,15.4731,15.4607,15.4607,26400.0
2010-03-17 12:05:00,25.05,25.06,25.05,25.06,17400.0,15.4607,15.4669,15.4607,15.4669,17400.0
2010-03-17 12:10:00,25.06,25.07,25.04,25.06,15600.0,15.4669,15.4731,15.4546,15.4669,15600.0
2010-03-17 12:15:00,25.05,25.07,25.05,25.07,26000.0,15.4607,15.4731,15.4607,15.4731,26000.0
2010-03-17 12:20:00,25.07,25.08,25.06,25.07,20000.0,15.4731,15.4793,15.4669,15.4731,20000.0
2010-03-17 12:25:00,25.07,25.07,25.06,25.07,13200.0,15.4731,15.4731,15.4669,15.4731,13200.0
2010-03-17 12:30:00,25.06,25.09,25.04,25.08,30000.0,15.4669,15.4854,15.4546,15.4793,30000.0
2010-03-17 12:35:00,25.09,25.09,25.06,25.07,10400.0,15.4854,15.4854,15.4669,15.4731,10400.0
2010-03-17 12:40:00,25.07,25.11,25.07,25.09,34400.0,15.4731,15.4978,15.4731,15.4854,34400.0
2010-03-17 12:45:00,25.1,25.1,25.08,25.08,13000.0,15.4916,15.4916,15.4793,15.4793,13000.0
2010-03-17 12:50:00,25.08,25.11,25.08,25.1,18000.0,15.4793,15.4978,15.4793,15.4916,18000.0
2010-03-17 12:55:00,25.1,25.11,25.1,25.11,15200.0,15.4916,15.4978,15.4916,15.4978,15200.0
2010-03-17 13:00:00,25.11,25.11,25.09,25.1,11200.0,15.4978,15.4978,15.4854,15.4916,11200.0
2010-03-17 13:05:00,25.1,25.11,25.09,25.1,21400.0,15.4916,15.4978,15.4854,15.4916,21400.0
2010-03-17 13:10:00,25.1,25.12,25.08,25.1,16800.0,15.4916,15.504,15.4793,15.4916,16800.0
2010-03-17 13:15:00,25.1,25.14,25.1,25.13,32600.0,15.4916,15.5163,15.4916,15.5101,32600.0
2010-03-17 13:20:00,25.13,25.13,25.12,25.12,16000.0,15.5101,15.5101,15.504,15.504,16000.0
2010-03-17 13:25:00,25.12,25.16,25.11,25.14,31800.0,15.504,15.5286,15.4978,15.5163,31800.0
2010-03-17 13:30:00,25.15,25.17,25.13,25.16,35400.0,15.5225,15.5348,15.5101,15.5286,35400.0
2010-03-17 13:35:00,25.16,25.19,25.16,25.18,24800.0,15.5286,15.5472,15.5286,15.541,24800.0
2010-03-17 13:40:00,25.18,25.2,25.17,25.2,37200.0,15.541,15.5533,15.5348,15.5533,37200.0
2010-03-17 13:45:00,25.19,25.19,25.14,25.15,34400.0,15.5472,15.5472,15.5163,15.5225,34400.0
2010-03-17 13:50:00,25.15,25.17,25.15,25.15,42800.0,15.5225,15.5348,15.5225,15.5225,42800.0
2010-03-17 13:55:00,25.15,25.16,25.15,25.16,37000.0,15.5225,15.5286,15.5225,15.5286,37000.0
2010-03-17 14:00:00,25.16,25.16,25.14,25.15,23200.0,15.5286,15.5286,15.5163,15.5225,23200.0
2010-03-17 14:05:00,25.15,25.16,25.13,25.14,19400.0,15.5225,15.5286,15.5101,15.5163,19400.0
2010-03-17 14:10:00,25.14,25.16,25.14,25.16,29800.0,15.5163,15.5286,15.5163,15.5286,29800.0
2010-03-17 14:15:00,25.16,25.16,25.14,25.15,19800.0,15.5286,15.5286,15.5163,15.5225,19800.0
2010-03-17 14:20:00,25.16,25.16,25.14,25.15,25800.0,15.5286,15.5286,15.5163,15.5225,25800.0
2010-03-17 14:25:00,25.15,25.16,25.15,25.15,37400.0,15.5225,15.5286,15.5225,15.5225,37400.0
2010-03-17 14:30:00,25.15,25.17,25.13,25.13,86600.0,15.5225,15.5348,15.5101,15.5101,86600.0
2010-03-17 14:35:00,25.13,25.15,25.13,25.14,43200.0,15.5101,15.5225,15.5101,15.5163,43200.0
2010-03-17 14:40:00,25.14,25.15,25.12,25.13,132200.0,15.5163,15.5225,15.504,15.5101,132200.0
2010-03-17 14:45:00,25.13,25.13,25.11,25.12,154600.0,15.5101,15.5101,15.4978,15.504,154600.0
2010-03-17 14:50:00,25.12,25.14,25.11,25.12,28600.0,15.504,15.5163,15.4978,15.504,28600.0
2010-03-17 14:55:00,25.12,25.13,25.11,25.11,77600.0,15.504,15.5101,15.4978,15.4978,77600.0
2010-03-17 15:00:00,25.11,25.13,25.11,25.11,39400.0,15.4978,15.5101,15.4978,15.4978,39400.0
2010-03-17 15:05:00,25.11,25.14,25.11,25.11,116000.0,15.4978,15.5163,15.4978,15.4978,116000.0
2010-03-17 15:10:00,25.11,25.13,25.11,25.11,36200.0,15.4978,15.5101,15.4978,15.4978,36200.0
2010-03-17 15:15:00,25.11,25.13,25.1,25.11,193400.0,15.4978,15.5101,15.4916,15.4978,193400.0
2010-03-17 15:20:00,25.1,25.12,25.1,25.1,135600.0,15.4916,15.504,15.4916,15.4916,135600.0
2010-03-17 15:25:00,25.1,25.15,25.1,25.15,150400.0,15.4916,15.5225,15.4916,15.5225,150400.0
2010-03-17 15:30:00,25.15,25.16,25.12,25.14,121400.0,15.5225,15.5286,15.504,15.5163,121400.0
2010-03-17 15:35:00,25.15,25.18,25.14,25.17,106200.0,15.5225,15.541,15.5163,15.5348,106200.0
2010-03-17 15:40:00,25.17,25.18,25.14,25.18,98000.0,15.5348,15.541,15.5163,15.541,98000.0
2010-03-17 15:45:00,25.18,25.22,25.15,25.2,133800.0,15.541,15.5657,15.5225,15.5533,133800.0
2010-03-17 15:50:00,25.21,25.21,25.15,25.16,303000.0,15.5595,15.5595,15.5225,15.5286,303000.0
2010-03-17 15:55:00,25.16,25.19,25.16,25.16,206200.0,15.5286,15.5472,15.5286,15.5286,206200.0
2010-03-18 09:30:00,25.08,25.25,25.08,25.24,51400.0,15.4793,15.5842,15.4793,15.578,51400.0
2010-03-18 09:35:00,25.24,25.3,25.24,25.26,20400.0,15.578,15.615,15.578,15.5904,20400.0
2010-03-18 09:40:00,25.28,25.34,25.28,25.3,17200.0,15.6027,15.6397,15.6027,15.615,17200.0
2010-03-18 09:45:00,25.3,25.32,25.28,25.29,20800.0,15.615,15.6274,15.6027,15.6089,20800.0
2010-03-18 09:50:00,25.29,25.33,25.29,25.31,20400.0,15.6089,15.6336,15.6089,15.6212,20400.0
2010-03-18 09:55:00,25.31,25.32,25.3,25.31,14600.0,15.6212,15.6274,15.615,15.6212,14600.0
2010-03-18 10:00:00,25.31,25.36,25.31,25.36,26400.0,15.6212,15.6521,15.6212,15.6521,26400.0
2010-03-18 10:05:00,25.36,25.36,25.32,25.33,41000.0,15.6521,15.6521,15.6274,15.6336,41000.0
2010-03-18 10:10:00,25.33,25.33,25.3,25.3,23800.0,15.6336,15.6336,15.615,15.615,23800.0
2010-03-18 10:15:00,25.29,25.32,25.29,25.32,39800.0,15.6089,15.6274,15.6089,15.6274,39800.0
2010-03-18 10:20:00,25.32,25.33,25.32,25.33,5400.0,15.6274,15.6336,15.6274,15.6336,5400.0
2010-03-18 10:25:00,25.33,25.33,25.31,25.32,17200.0,15.6336,15.6336,15.6212,15.6274,17200.0
2010-03-18 10:30:00,25.32,25.33,25.31,25.31,13600.0,15.6274,15.6336,15.6212,15.6212,13600.0
2010-03-18 10:35:00,25.31,25.32,25.29,25.32,57000.0,15.6212,15.6274,15.6089,15.6274,57000.0
2010-03-18 10:40:00,25.32,25.33,25.31,25.31,34000.0,15.6274,15.6336,15.6212,15.6212,34000.0
2010-03-18 10:45:00,25.31,25.31,25.28,25.3,27200.0,15.6212,15.6212,15.6027,15.615,27200.0
2010-03-18 10:50:00,25.3,25.33,25.3,25.32,21800.0,15.615,15.6336,15.615,15.6274,21800.0
2010-03-18 10:55:00,25.32,25.32,25.3,25.31,15200.0,15.6274,15.6274,15.615,15.6212,15200.0
2010-03-18 11:00:00,25.31,25.32,25.29,25.3,16600.0,15.6212,15.6274,15.6089,15.615,16600.0
2010-03-18 11:05:00,25.3,25.32,25.29,25.31,20200.0,15.615,15.6274,15.6089,15.6212,20200.0
2010-03-18 11:10:00,25.31,25.32,25.29,25.31,27000.0,15.6212,15.6274,15.6089,15.6212,27000.0
2010-03-18 11:15:00,25.31,25.33,25.31,25.32,8600.0,15.6212,15.6336,15.6212,15.6274,8600.0
2010-03-18 11:20:00,25.32,25.32,25.31,25.31,11200.0,15.6274,15.6274,15.6212,15.6212,11200.0
2010-03-18 11:25:00,25.31,25.33,25.3,25.31,34000.0,15.6212,15.6336,15.615,15.6212,34000.0
2010-03-18 11:30:00,25.31,25.32,25.31,25.31,6400.0,15.6212,15.6274,15.6212,15.6212,6400.0
2010-03-18 11:35:00,25.31,25.32,25.29,25.3,27200.0,15.6212,15.6274,15.6089,15.615,27200.0
2010-03-18 11:40:00,25.3,25.31,25.25,25.25,12600.0,15.615,15.6212,15.5842,15.5842,12600.0
2010-03-18 11:45:00,25.26,25.27,25.25,25.27,17400.0,15.5904,15.5965,15.5842,15.5965,17400.0
2010-03-18 11:50:00,25.26,25.26,25.25,25.25,15000.0,15.5904,15.5904,15.5842,15.5842,15000.0
2010-03-18 11:55:00,25.25,25.25,25.25,25.25,6400.0,15.5842,15.5842,15.5842,15.5842,6400.0
2010-03-18 12:00:00,25.24,25.29,25.24,25.27,41000.0,15.578,15.6089,15.578,15.5965,41000.0
2010-03-18 12:05:00,25.27,25.3,25.27,25.3,14000.0,15.5965,15.615,15.5965,15.615,14000.0
2010-03-18 12:10:00,25.3,25.32,25.3,25.32,19200.0,15.615,15.6274,15.615,15.6274,19200.0
2010-03-18 12:15:00,25.32,25.32,25.29,25.3,34800.0,15.6274,15.6274,15.6089,15.615,34800.0
2010-03-18 12:20:00,25.3,25.3,25.28,25.28,9000.0,15.615,15.615,15.6027,15.6027,9000.0
2010-03-18 12:25:00,25.28,25.28,25.27,25.28,9200.0,15.6027,15.6027,15.5965,15.6027,9200.0
2010-03-18 12:30:00,25.28,25.29,25.27,25.28,12800.0,15.6027,15.6089,15.5965,15.6027,12800.0
2010-03-18 12:35:00,25.28,25.29,25.27,25.27,16600.0,15.6027,15.6089,15.5965,15.5965,16600.0
2010-03-18 12:40:00,25.27,25.27,25.25,25.25,7400.0,15.5965,15.5965,15.5842,15.5842,7400.0
2010-03-18 12:45:00,25.25,25.29,25.25,25.26,23200.0,15.5842,15.6089,15.5842,15.5904,23200.0
2010-03-18 12:50:00,25.26,25.27,25.25,25.27,13000.0,15.5904,15.5965,15.5842,15.5965,13000.0
2010-03-18 12:55:00,25.27,25.28,25.25,25.28,25600.0,15.5965,15.6027,15.5842,15.6027,25600.0
2010-03-18 13:00:00,25.28,25.29,25.27,25.29,14400.0,15.6027,15.6089,15.5965,15.6089,14400.0
2010-03-18 13:05:00,25.29,25.34,25.29,25.33,19600.0,15.6089,15.6397,15.6089,15.6336,19600.0
2010-03-18 13:10:00,25.33,25.35,25.33,25.35,36800.0,15.6336,15.6459,15.6336,15.6459,36800.0
2010-03-18 13:15:00,25.35,25.36,25.33,25.33,45200.0,15.6459,15.6521,15.6336,15.6336,45200.0
2010-03-18 13:20:00,25.33,25.36,25.33,25.35,33600.0,15.6336,15.6521,15.6336,15.6459,33600.0
2010-03-18 13:25:00,25.35,25.35,25.32,25.33,15600.0,15.6459,15.6459,15.6274,15.6336,15600.0
2010-03-18 13:30:00,25.33,25.35,25.33,25.33,21000.0,15.6336,15.6459,15.6336,15.6336,21000.0
2010-03-18 13:35:00,25.33,25.34,25.33,25.33,16200.0,15.6336,15.6397,15.6336,15.6336,16200.0
2010-03-18 13:40:00,25.34,25.34,25.32,25.34,11400.0,15.6397,15.6397,15.6274,15.6397,11400.0
2010-03-18 13:45:00,25.34,25.34,25.33,25.33,10200.0,15.6397,15.6397,15.6336,15.6336,10200.0
2010-03-18 13:50:00,25.34,25.35,25.33,25.34,26200.0,15.6397,15.6459,15.6336,15.6397,26200.0
2010-03-18 13:55:00,25.34,25.36,25.34,25.36,26400.0,15.6397,15.6521,15.6397,15.6521,26400.0
2010-03-18 14:00:00,25.36,25.38,25.34,25.34,23600.0,15.6521,15.6644,15.6397,15.6397,23600.0
2010-03-18 14:05:00,25.34,25.36,25.34,25.36,30200.0,15.6397,15.6521,15.6397,15.6521,30200.0
2010-03-18 14:10:00,25.36,25.36,25.34,25.34,31200.0,15.6521,15.6521,15.6397,15.6397,31200.0
2010-03-18 14:15:00,25.34,25.36,25.34,25.35,13000.0,15.6397,15.6521,15.6397,15.6459,13000.0
2010-03-18 14:20:00,25.35,25.37,25.35,25.37,28000.0,15.6459,15.6582,15.6459,15.6582,28000.0
2010-03-18 14:25:00,25.36,25.39,25.36,25.39,21000.0,15.6521,15.6706,15.6521,15.6706,21000.0
2010-03-18 14:30:00,25.38,25.42,25.38,25.42,31600.0,15.6644,15.6891,15.6644,15.6891,31600.0
2010-03-18 14:35:00,25.42,25.42,25.4,25.4,40400.0,15.6891,15.6891,15.6768,15.6768,40400.0
2010-03-18 14:40:00,25.4,25.41,25.39,25.41,22400.0,15.6768,15.6829,15.6706,15.6829,22400.0
2010-03-18 14:45:00,25.41,25.41,25.38,25.39,38200.0,15.6829,15.6829,15.6644,15.6706,38200.0
2010-03-18 14:50:00,25.38,25.39,25.36,25.36,23600.0,15.6644,15.6706,15.6521,15.6521,23600.0
2010-03-18 14:55:00,25.36,25.36,25.36,25.36,14000.0,15.6521,15.6521,15.6521,15.6521,14000.0
2010-03-18 15:00:00,25.35,25.36,25.33,25.33,27800.0,15.6459,15.6521,15.6336,15.6336,27800.0
2010-03-18 15:05:00,25.33,25.34,25.32,25.33,39000.0,15.6336,15.6397,15.6274,15.6336,39000.0
2010-03-18 15:10:00,25.33,25.33,25.32,25.32,20200.0,15.6336,15.6336,15.6274,15.6274,20200.0
2010-03-18 15:15:00,25.32,25.35,25.32,25.35,37000.0,15.6274,15.6459,15.6274,15.6459,37000.0
2010-03-18 15:20:00,25.35,25.38,25.35,25.36,76600.0,15.6459,15.6644,15.6459,15.6521,76600.0
2010-03-18 15:25:00,25.36,25.38,25.36,25.37,66600.0,15.6521,15.6644,15.6521,15.6582,66600.0
2010-03-18 15:30:00,25.36,25.39,25.36,25.39,49000.0,15.6521,15.6706,15.6521,15.6706,49000.0
2010-03-18 15:35:00,25.39,25.4,25.39,25.4,36000.0,15.6706,15.6768,15.6706,15.6768,36000.0
2010-03-18 15:40:00,25.4,25.4,25.35,25.38,80600.0,15.6768,15.6768,15.6459,15.6644,80600.0
2010-03-18 15:45:00,25.38,25.42,25.38,25.4,112600.0,15.6644,15.6891,15.6644,15.6768,112600.0
2010-03-18 15:50:00,25.4,25.42,25.38,25.41,98000.0,15.6768,15.6891,15.6644,15.6829,98000.0
2010-03-18 15:55:00,25.42,25.42,25.38,25.4,106800.0,15.6891,15.6891,15.6644,15.6768,106800.0
2010-03-19 09:30:00,25.41,25.55,25.28,25.39,775600.0,15.6829,15.7693,15.6027,15.6706,775600.0
2010-03-19 09:35:00,25.43,25.47,25.4,25.42,43400.0,15.6953,15.72,15.6768,15.6891,43400.0
2010-03-19 09:40:00,25.41,25.43,25.39,25.41,32000.0,15.6829,15.6953,15.6706,15.6829,32000.0
2010-03-19 09:45:00,25.39,25.45,25.36,25.42,57800.0,15.6706,15.7076,15.6521,15.6891,57800.0
2010-03-19 09:50:00,25.41,25.41,25.3,25.35,157600.0,15.6829,15.6829,15.615,15.6459,157600.0
2010-03-19 09:55:00,25.35,25.4,25.35,25.4,46600.0,15.6459,15.6768,15.6459,15.6768,46600.0
2010-03-19 10:00:00,25.4,25.42,25.38,25.39,66200.0,15.6768,15.6891,15.6644,15.6706,66200.0
2010-03-19 10:05:00,25.39,25.4,25.37,25.38,46800.0,15.6706,15.6768,15.6582,15.6644,46800.0
2010-03-19 10:10:00,25.38,25.41,25.38,25.39,50800.0,15.6644,15.6829,15.6644,15.6706,50800.0
2010-03-19 10:15:00,25.39,25.4,25.36,25.4,63000.0,15.6706,15.6768,15.6521,15.6768,63000.0
2010-03-19 10:20:00,25.4,25.42,25.36,25.38,81400.0,15.6768,15.6891,15.6521,15.6644,81400.0
2010-03-19 10:25:00,25.38,25.42,25.38,25.39,58600.0,15.6644,15.6891,15.6644,15.6706,58600.0
2010-03-19 10:30:00,25.39,25.42,25.36,25.38,44400.0,15.6706,15.6891,15.6521,15.6644,44400.0
2010-03-19 10:35:00,25.38,25.38,25.36,25.36,33000.0,15.6644,15.6644,15.6521,15.6521,33000.0
2010-03-19 10:40:00,25.36,25.37,25.35,25.36,40000.0,15.6521,15.6582,15.6459,15.6521,40000.0
2010-03-19 10:45:00,25.36,25.39,25.35,25.36,31200.0,15.6521,15.6706,15.6459,15.6521,31200.0
2010-03-19 10:50:00,25.36,25.36,25.34,25.36,37600.0,15.6521,15.6521,15.6397,15.6521,37600.0
2010-03-19 10:55:00,25.35,25.36,25.35,25.36,27400.0,15.6459,15.6521,15.6459,15.6521,27400.0
2010-03-19 11:00:00,25.35,25.36,25.35,25.36,24800.0,15.6459,15.6521,15.6459,15.6521,24800.0
2010-03-19 11:05:00,25.35,25.37,25.35,25.37,39800.0,15.6459,15.6582,15.6459,15.6582,39800.0
2010-03-19 11:10:00,25.37,25.37,25.35,25.36,28000.0,15.6582,15.6582,15.6459,15.6521,28000.0
2010-03-19 11:15:00,25.36,25.37,25.35,25.35,43800.0,15.6521,15.6582,15.6459,15.6459,43800.0
2010-03-19 11:20:00,25.35,25.36,25.35,25.35,31200.0,15.6459,15.6521,15.6459,15.6459,31200.0
2010-03-19 11:25:00,25.35,25.36,25.34,25.34,59800.0,15.6459,15.6521,15.6397,15.6397,59800.0
2010-03-19 11:30:00,25.34,25.35,25.33,25.34,29800.0,15.6397,15.6459,15.6336,15.6397,29800.0
2010-03-19 11:35:00,25.34,25.35,25.32,25.33,22200.0,15.6397,15.6459,15.6274,15.6336,22200.0
2010-03-19 11:40:00,25.33,25.34,25.31,25.31,39800.0,15.6336,15.6397,15.6212,15.6212,39800.0
2010-03-19 11:45:00,25.31,25.31,25.3,25.31,14600.0,15.6212,15.6212,15.615,15.6212,14600.0
2010-03-19 11:50:00,25.31,25.32,25.3,25.3,22200.0,15.6212,15.6274,15.615,15.615,22200.0
2010-03-19 11:55:00,25.31,25.31,25.3,25.3,35400.0,15.6212,15.6212,15.615,15.615,35400.0
2010-03-19 12:00:00,25.3,25.31,25.3,25.3,41600.0,15.615,15.6212,15.615,15.615,41600.0
2010-03-19 12:05:00,25.3,25.31,25.28,25.28,43600.0,15.615,15.6212,15.6027,15.6027,43600.0
2010-03-19 12:10:00,25.28,25.29,25.25,25.26,22600.0,15.6027,15.6089,15.5842,15.5904,22600.0
2010-03-19 12:15:00,25.25,25.25,25.21,25.21,35000.0,15.5842,15.5842,15.5595,15.5595,35000.0
2010-03-19 12:20:00,25.2,25.2,25.18,25.18,23000.0,15.5533,15.5533,15.541,15.541,23000.0
2010-03-19 12:25:00,25.18,25.22,25.18,25.2,30800.0,15.541,15.5657,15.541,15.5533,30800.0
2010-03-19 12:30:00,25.2,25.21,25.18,25.21,39400.0,15.5533,15.5595,15.541,15.5595,39400.0
2010-03-19 12:35:00,25.21,25.21,25.2,25.2,18000.0,15.5595,15.5595,15.5533,15.5533,18000.0
2010-03-19 12:40:00,25.2,25.22,25.2,25.22,32400.0,15.5533,15.5657,15.5533,15.5657,32400.0
2010-03-19 12:45:00,25.21,25.25,25.21,25.25,67000.0,15.5595,15.5842,15.5595,15.5842,67000.0
2010-03-19 12:50:00,25.25,25.25,25.24,25.25,40400.0,15.5842,15.5842,15.578,15.5842,40400.0
2010-03-19 12:55:00,25.25,25.26,25.25,25.25,28000.0,15.5842,15.5904,15.5842,15.5842,28000.0
2010-03-19 13:00:00,25.25,25.29,25.25,25.29,46600.0,15.5842,15.6089,15.5842,15.6089,46600.0
2010-03-19 13:05:00,25.29,25.29,25.25,25.25,8000.0,15.6089,15.6089,15.5842,15.5842,8000.0
2010-03-19 13:10:00,25.25,25.27,25.25,25.25,13000.0,15.5842,15.5965,15.5842,15.5842,13000.0
2010-03-19 13:15:00,25.26,25.26,25.25,25.26,6400.0,15.5904,15.5904,15.5842,15.5904,6400.0
2010-03-19 13:20:00,25.26,25.27,25.25,25.27,53400.0,15.5904,15.5965,15.5842,15.5965,53400.0
2010-03-19 13:25:00,25.27,25.28,25.25,25.25,27200.0,15.5965,15.6027,15.5842,15.5842,27200.0
2010-03-19 13:30:00,25.26,25.26,25.25,25.25,4800.0,15.5904,15.5904,15.5842,15.5842,4800.0
2010-03-19 13:35:00,25.25,25.25,25.24,25.25,13600.0,15.5842,15.5842,15.578,15.5842,13600.0
2010-03-19 13:40:00,25.24,25.24,25.22,25.22,16400.0,15.578,15.578,15.5657,15.5657,16400.0
2010-03-19 13:45:00,25.22,25.22,25.21,25.22,30000.0,15.5657,15.5657,15.5595,15.5657,30000.0
2010-03-19 13:50:00,25.22,25.23,25.21,25.22,17800.0,15.5657,15.5718,15.5595,15.5657,17800.0
2010-03-19 13:55:00,25.22,25.22,25.2,25.21,11400.0,15.5657,15.5657,15.5533,15.5595,11400.0
2010-03-19 14:00:00,25.21,25.21,25.2,25.21,21800.0,15.5595,15.5595,15.5533,15.5595,21800.0
2010-03-19 14:05:00,25.2,25.21,25.2,25.2,24400.0,15.5533,15.5595,15.5533,15.5533,24400.0
2010-03-19 14:10:00,25.21,25.21,25.18,25.18,19200.0,15.5595,15.5595,15.541,15.541,19200.0
2010-03-19 14:15:00,25.18,25.19,25.17,25.17,19400.0,15.541,15.5472,15.5348,15.5348,19400.0
2010-03-19 14:20:00,25.17,25.18,25.17,25.18,57600.0,15.5348,15.541,15.5348,15.541,57600.0
2010-03-19 14:25:00,25.18,25.2,25.18,25.19,19600.0,15.541,15.5533,15.541,15.5472,19600.0
2010-03-19 14:30:00,25.18,25.2,25.18,25.18,50400.0,15.541,15.5533,15.541,15.541,50400.0
2010-03-19 14:35:00,25.18,25.18,25.17,25.17,28800.0,15.541,15.541,15.5348,15.5348,28800.0
2010-03-19 14:40:00,25.17,25.18,25.15,25.17,49800.0,15.5348,15.541,15.5225,15.5348,49800.0
2010-03-19 14:45:00,25.17,25.17,25.16,25.17,16800.0,15.5348,15.5348,15.5286,15.5348,16800.0
2010-03-19 14:50:00,25.17,25.17,25.16,25.16,17600.0,15.5348,15.5348,15.5286,15.5286,17600.0
2010-03-19 14:55:00,25.17,25.17,25.16,25.17,21000.0,15.5348,15.5348,15.5286,15.5348,21000.0
2010-03-19 15:00:00,25.16,25.18,25.15,25.15,39200.0,15.5286,15.541,15.5225,15.5225,39200.0
2010-03-19 15:05:00,25.16,25.17,25.15,25.16,34400.0,15.5286,15.5348,15.5225,15.5286,34400.0
2010-03-19 15:10:00,25.16,25.16,25.16,25.16,5800.0,15.5286,15.5286,15.5286,15.5286,5800.0
2010-03-19 15:15:00,25.16,25.17,25.16,25.17,23200.0,15.5286,15.5348,15.5286,15.5348,23200.0
2010-03-19 15:20:00,25.17,25.17,25.16,25.16,27800.0,15.5348,15.5348,15.5286,15.5286,27800.0
2010-03-19 15:25:00,25.16,25.16,25.15,25.15,23600.0,15.5286,15.5286,15.5225,15.5225,23600.0
2010-03-19 15:30:00,25.15,25.16,25.1,25.1,67800.0,15.5225,15.5286,15.4916,15.4916,67800.0
2010-03-19 15:35:00,25.1,25.11,25.09,25.11,75800.0,15.4916,15.4978,15.4854,15.4978,75800.0
2010-03-19 15:40:00,25.11,25.11,25.09,25.11,104000.0,15.4978,15.4978,15.4854,15.4978,104000.0
2010-03-19 15:45:00,25.11,25.24,25.11,25.23,235400.0,15.4978,15.578,15.4978,15.5718,235400.0
2010-03-19 15:50:00,25.23,25.25,25.21,25.25,193800.0,15.5718,15.5842,15.5595,15.5842,193800.0
2010-03-19 15:55:00,25.25,25.26,25.22,25.25,387200.0,15.5842,15.5904,15.5657,15.5842,387200.0
2010-03-22 09:30:00,25.05,25.17,25.0,25.13,67800.0,15.4607,15.5348,15.4299,15.5101,67800.0
2010-03-22 09:35:00,25.11,25.15,25.11,25.13,54200.0,15.4978,15.5225,15.4978,15.5101,54200.0
2010-03-22 09:40:00,25.12,25.17,25.12,25.14,17800.0,15.504,15.5348,15.504,15.5163,17800.0
2010-03-22 09:45:00,25.14,25.24,25.14,25.22,39000.0,15.5163,15.578,15.5163,15.5657,39000.0
2010-03-22 09:50:00,25.22,25.24,25.21,25.24,21400.0,15.5657,15.578,15.5595,15.578,21400.0
2010-03-22 09:55:00,25.24,25.25,25.21,25.21,16000.0,15.578,15.5842,15.5595,15.5595,16000.0
2010-03-22 10:00:00,25.21,25.22,25.18,25.2,12800.0,15.5595,15.5657,15.541,15.5533,12800.0
2010-03-22 10:05:00,25.2,25.2,25.15,25.17,18400.0,15.5533,15.5533,15.5225,15.5348,18400.0
2010-03-22 10:10:00,25.17,25.2,25.17,25.18,16000.0,15.5348,15.5533,15.5348,15.541,16000.0
2010-03-22 10:15:00,25.18,25.2,25.15,25.15,15000.0,15.541,15.5533,15.5225,15.5225,15000.0
2010-03-22 10:20:00,25.16,25.18,25.15,25.15,17200.0,15.5286,15.541,15.5225,15.5225,17200.0
2010-03-22 10:25:00,25.16,25.18,25.14,25.18,30400.0,15.5286,15.541,15.5163,15.541,30400.0
2010-03-22 10:30:00,25.18,25.22,25.18,25.2,20400.0,15.541,15.5657,15.541,15.5533,20400.0
2010-03-22 10:35:00,25.2,25.2,25.15,25.15,21400.0,15.5533,15.5533,15.5225,15.5225,21400.0
2010-03-22 10:40:00,25.15,25.18,25.13,25.17,26600.0,15.5225,15.541,15.5101,15.5348,26600.0
2010-03-22 10:45:00,25.17,25.18,25.17,25.18,15200.0,15.5348,15.541,15.5348,15.541,15200.0
2010-03-22 10:50:00,25.17,25.18,25.17,25.18,10000.0,15.5348,15.541,15.5348,15.541,10000.0
2010-03-22 10:55:00,25.18,25.18,25.14,25.15,15600.0,15.541,15.541,15.5163,15.5225,15600.0
2010-03-22 11:00:00,25.14,25.15,25.13,25.15,16200.0,15.5163,15.5225,15.5101,15.5225,16200.0
2010-03-22 11:05:00,25.15,25.15,25.12,25.13,19000.0,15.5225,15.5225,15.504,15.5101,19000.0
2010-03-22 11:10:00,25.13,25.14,25.13,25.13,12200.0,15.5101,15.5163,15.5101,15.5101,12200.0
2010-03-22 11:15:00,25.13,25.14,25.12,25.14,12000.0,15.5101,15.5163,15.504,15.5163,12000.0
2010-03-22 11:20:00,25.13,25.13,25.13,25.13,8600.0,15.5101,15.5101,15.5101,15.5101,8600.0
2010-03-22 11:25:00,25.13,25.13,25.11,25.12,36800.0,15.5101,15.5101,15.4978,15.504,36800.0
2010-03-22 11:30:00,25.11,25.13,25.11,25.13,23600.0,15.4978,15.5101,15.4978,15.5101,23600.0
2010-03-22 11:35:00,25.13,25.14,25.12,25.12,15600.0,15.5101,15.5163,15.504,15.504,15600.0
2010-03-22 11:40:00,25.13,25.15,25.13,25.13,16400.0,15.5101,15.5225,15.5101,15.5101,16400.0
2010-03-22 11:45:00,25.13,25.14,25.12,25.13,11000.0,15.5101,15.5163,15.504,15.5101,11000.0
2010-03-22 11:50:00,25.13,25.13,25.11,25.12,35200.0,15.5101,15.5101,15.4978,15.504,35200.0
2010-03-22 11:55:00,25.13,25.14,25.11,25.13,25400.0,15.5101,15.5163,15.4978,15.5101,25400.0
2010-03-22 12:00:00,25.12,25.13,25.11,25.11,30000.0,15.504,15.5101,15.4978,15.4978,30000.0
2010-03-22 12:05:00,25.1,25.13,25.1,25.12,19600.0,15.4916,15.5101,15.4916,15.504,19600.0
2010-03-22 12:10:00,25.12,25.13,25.11,25.13,47800.0,15.504,15.5101,15.4978,15.5101,47800.0
2010-03-22 12:15:00,25.13,25.13,25.12,25.13,100800.0,15.5101,15.5101,15.504,15.5101,100800.0
2010-03-22 12:20:00,25.13,25.13,25.12,25.13,36400.0,15.5101,15.5101,15.504,15.5101,36400.0
2010-03-22 12:25:00,25.13,25.14,25.12,25.13,24800.0,15.5101,15.5163,15.504,15.5101,24800.0
2010-03-22 12:30:00,25.14,25.16,25.13,25.14,18200.0,15.5163,15.5286,15.5101,15.5163,18200.0
2010-03-22 12:35:00,25.14,25.14,25.12,25.13,24800.0,15.5163,15.5163,15.504,15.5101,24800.0
2010-03-22 12:40:00,25.13,25.16,25.13,25.14,17600.0,15.5101,15.5286,15.5101,15.5163,17600.0
2010-03-22 12:45:00,25.13,25.15,25.13,25.14,8200.0,15.5101,15.5225,15.5101,15.5163,8200.0
2010-03-22 12:50:00,25.14,25.14,25.12,25.14,16000.0,15.5163,15.5163,15.504,15.5163,16000.0
2010-03-22 12:55:00,25.15,25.15,25.13,25.14,10800.0,15.5225,15.5225,15.5101,15.5163,10800.0
2010-03-22 13:00:00,25.14,25.19,25.14,25.18,36000.0,15.5163,15.5472,15.5163,15.541,36000.0
2010-03-22 13:05:00,25.18,25.18,25.15,25.15,12400.0,15.541,15.541,15.5225,15.5225,12400.0
2010-03-22 13:10:00,25.16,25.16,25.14,25.15,14600.0,15.5286,15.5286,15.5163,15.5225,14600.0
2010-03-22 13:15:00,25.16,25.16,25.15,25.15,7600.0,15.5286,15.5286,15.5225,15.5225,7600.0
2010-03-22 13:20:00,25.15,25.15,25.13,25.14,13600.0,15.5225,15.5225,15.5101,15.5163,13600.0
2010-03-22 13:25:00,25.14,25.16,25.13,25.13,13800.0,15.5163,15.5286,15.5101,15.5101,13800.0
2010-03-22 13:30:00,25.13,25.14,25.13,25.14,9600.0,15.5101,15.5163,15.5101,15.5163,9600.0
2010-03-22 13:35:00,25.14,25.14,25.13,25.13,6600.0,15.5163,15.5163,15.5101,15.5101,6600.0
2010-03-22 13:40:00,25.13,25.14,25.12,25.13,30400.0,15.5101,15.5163,15.504,15.5101,30400.0
2010-03-22 13:45:00,25.13,25.13,25.12,25.13,8200.0,15.5101,15.5101,15.504,15.5101,8200.0
2010-03-22 13:50:00,25.13,25.13,25.12,25.13,16000.0,15.5101,15.5101,15.504,15.5101,16000.0
2010-03-22 13:55:00,25.13,25.14,25.12,25.13,18400.0,15.5101,15.5163,15.504,15.5101,18400.0
2010-03-22 14:00:00,25.13,25.13,25.12,25.13,48400.0,15.5101,15.5101,15.504,15.5101,48400.0
2010-03-22 14:05:00,25.13,25.13,25.12,25.13,22000.0,15.5101,15.5101,15.504,15.5101,22000.0
2010-03-22 14:10:00,25.13,25.14,25.13,25.14,16000.0,15.5101,15.5163,15.5101,15.5163,16000.0
2010-03-22 14:15:00,25.14,25.14,25.13,25.13,10000.0,15.5163,15.5163,15.5101,15.5101,10000.0
2010-03-22 14:20:00,25.13,25.14,25.13,25.13,13600.0,15.5101,15.5163,15.5101,15.5101,13600.0
2010-03-22 14:25:00,25.13,25.15,25.13,25.14,20800.0,15.5101,15.5225,15.5101,15.5163,20800.0
2010-03-22 14:30:00,25.14,25.17,25.14,25.15,22200.0,15.5163,15.5348,15.5163,15.5225,22200.0
2010-03-22 14:35:00,25.16,25.19,25.15,25.18,58800.0,15.5286,15.5472,15.5225,15.541,58800.0
2010-03-22 14:40:00,25.18,25.18,25.16,25.17,9800.0,15.541,15.541,15.5286,15.5348,9800.0
2010-03-22 14:45:00,25.16,25.18,25.16,25.16,17400.0,15.5286,15.541,15.5286,15.5286,17400.0
2010-03-22 14:50:00,25.16,25.21,25.16,25.18,71600.0,15.5286,15.5595,15.5286,15.541,71600.0
2010-03-22 14:55:00,25.18,25.19,25.18,25.18,13200.0,15.541,15.5472,15.541,15.541,13200.0
2010-03-22 15:00:00,25.19,25.19,25.17,25.19,41200.0,15.5472,15.5472,15.5348,15.5472,41200.0
2010-03-22 15:05:00,25.18,25.18,25.17,25.18,54200.0,15.541,15.541,15.5348,15.541,54200.0
2010-03-22 15:10:00,25.17,25.18,25.17,25.18,33800.0,15.5348,15.541,15.5348,15.541,33800.0
2010-03-22 15:15:00,25.18,25.2,25.17,25.18,65400.0,15.541,15.5533,15.5348,15.541,65400.0
2010-03-22 15:20:00,25.18,25.19,25.18,25.18,52000.0,15.541,15.5472,15.541,15.541,52000.0
2010-03-22 15:25:00,25.18,25.2,25.18,25.18,35000.0,15.541,15.5533,15.541,15.541,35000.0
2010-03-22 15:30:00,25.18,25.18,25.17,25.18,76800.0,15.541,15.541,15.5348,15.541,76800.0
2010-03-22 15:35:00,25.18,25.19,25.17,25.18,75400.0,15.541,15.5472,15.5348,15.541,75400.0
2010-03-22 15:40:00,25.19,25.2,25.17,25.18,107600.0,15.5472,15.5533,15.5348,15.541,107600.0
2010-03-22 15:45:00,25.19,25.19,25.17,25.17,108400.0,15.5472,15.5472,15.5348,15.5348,108400.0
2010-03-22 15:50:00,25.17,25.18,25.16,25.17,73000.0,15.5348,15.541,15.5286,15.5348,73000.0
2010-03-22 15:55:00,25.17,25.19,25.15,25.16,311800.0,15.5348,15.5472,15.5225,15.5286,311800.0
2010-03-23 09:30:00,25.12,25.12,25.0,25.0,59600.0,15.504,15.504,15.4299,15.4299,59600.0
2010-03-23 09:35:00,25.02,25.09,24.99,25.06,58800.0,15.4422,15.4854,15.4237,15.4669,58800.0
2010-03-23 09:40:00,25.04,25.08,25.01,25.07,42400.0,15.4546,15.4793,15.4361,15.4731,42400.0
2010-03-23 09:45:00,25.07,25.1,25.05,25.05,33800.0,15.4731,15.4916,15.4607,15.4607,33800.0
2010-03-23 09:50:00,25.05,25.05,25.01,25.02,25000.0,15.4607,15.4607,15.4361,15.4422,25000.0
2010-03-23 09:55:00,25.01,25.02,24.97,25.0,27400.0,15.4361,15.4422,15.4114,15.4299,27400.0
2010-03-23 10:00:00,24.99,25.02,24.98,24.99,43800.0,15.4237,15.4422,15.4175,15.4237,43800.0
2010-03-23 10:05:00,24.98,25.0,24.96,25.0,33600.0,15.4175,15.4299,15.4052,15.4299,33600.0
2010-03-23 10:10:00,25.01,25.02,24.98,24.99,72400.0,15.4361,15.4422,15.4175,15.4237,72400.0
2010-03-23 10:15:00,24.98,25.02,24.98,25.02,34000.0,15.4175,15.4422,15.4175,15.4422,34000.0
2010-03-23 10:20:00,25.01,25.04,25.0,25.03,16200.0,15.4361,15.4546,15.4299,15.4484,16200.0
2010-03-23 10:25:00,25.03,25.03,24.99,24.99,19400.0,15.4484,15.4484,15.4237,15.4237,19400.0
2010-03-23 10:30:00,24.99,24.99,24.94,24.95,31400.0,15.4237,15.4237,15.3929,15.399,31400.0
2010-03-23 10:35:00,24.95,24.96,24.92,24.94,30600.0,15.399,15.4052,15.3805,15.3929,30600.0
2010-03-23 10:40:00,24.96,24.98,24.95,24.98,29400.0,15.4052,15.4175,15.399,15.4175,29400.0
2010-03-23 10:45:00,24.98,25.0,24.98,25.0,49800.0,15.4175,15.4299,15.4175,15.4299,49800.0
2010-03-23 10:50:00,25.0,25.01,25.0,25.0,17800.0,15.4299,15.4361,15.4299,15.4299,17800.0
2010-03-23 10:55:00,25.0,25.0,24.96,24.97,26000.0,15.4299,15.4299,15.4052,15.4114,26000.0
2010-03-23 11:00:00,24.98,25.0,24.96,24.96,27000.0,15.4175,15.4299,15.4052,15.4052,27000.0
2010-03-23 11:05:00,24.96,24.98,24.96,24.97,20600.0,15.4052,15.4175,15.4052,15.4114,20600.0
2010-03-23 11:10:00,24.97,24.97,24.95,24.95,35200.0,15.4114,15.4114,15.399,15.399,35200.0
2010-03-23 11:15:00,24.96,24.96,24.95,24.95,23800.0,15.4052,15.4052,15.399,15.399,23800.0
2010-03-23 11:20:00,24.95,24.95,24.93,24.94,30200.0,15.399,15.399,15.3867,15.3929,30200.0
2010-03-23 11:25:00,24.94,24.97,24.94,24.95,27000.0,15.3929,15.4114,15.3929,15.399,27000.0
2010-03-23 11:30:00,24.96,24.97,24.95,24.97,23600.0,15.4052,15.4114,15.399,15.4114,23600.0
2010-03-23 11:35:00,24.97,24.99,24.96,24.98,44800.0,15.4114,15.4237,15.4052,15.4175,44800.0
2010-03-23 11:40:00,24.98,24.99,24.97,24.98,25400.0,15.4175,15.4237,15.4114,15.4175,25400.0
2010-03-23 11:45:00,24.98,25.03,24.98,25.03,32800.0,15.4175,15.4484,15.4175,15.4484,32800.0
2010-03-23 11:50:00,25.04,25.04,25.0,25.0,34400.0,15.4546,15.4546,15.4299,15.4299,34400.0
2010-03-23 11:55:00,25.01,25.02,25.0,25.0,26600.0,15.4361,15.4422,15.4299,15.4299,26600.0
2010-03-23 12:00:00,25.01,25.02,24.99,25.0,32400.0,15.4361,15.4422,15.4237,15.4299,32400.0
2010-03-23 12:05:00,25.0,25.05,25.0,25.05,24800.0,15.4299,15.4607,15.4299,15.4607,24800.0
2010-03-23 12:10:00,25.05,25.1,25.04,25.1,84400.0,15.4607,15.4916,15.4546,15.4916,84400.0
2010-03-23 12:15:00,25.1,25.11,25.06,25.06,53000.0,15.4916,15.4978,15.4669,15.4669,53000.0
2010-03-23 12:20:00,25.06,25.06,25.05,25.05,10400.0,15.4669,15.4669,15.4607,15.4607,10400.0
2010-03-23 12:25:00,25.05,25.06,25.05,25.06,9800.0,15.4607,15.4669,15.4607,15.4669,9800.0
2010-03-23 12:30:00,25.06,25.06,25.03,25.04,21200.0,15.4669,15.4669,15.4484,15.4546,21200.0
2010-03-23 12:35:00,25.04,25.04,25.03,25.03,13800.0,15.4546,15.4546,15.4484,15.4484,13800.0
2010-03-23 12:40:00,25.03,25.05,25.02,25.03,19200.0,15.4484,15.4607,15.4422,15.4484,19200.0
2010-03-23 12:45:00,25.02,25.02,25.01,25.01,11200.0,15.4422,15.4422,15.4361,15.4361,11200.0
2010-03-23 12:50:00,25.02,25.03,25.01,25.01,22800.0,15.4422,15.4484,15.4361,15.4361,22800.0
2010-03-23 12:55:00,25.02,25.02,25.0,25.02,10600.0,15.4422,15.4422,15.4299,15.4422,10600.0
2010-03-23 13:00:00,25.02,25.03,25.0,25.02,24000.0,15.4422,15.4484,15.4299,15.4422,24000.0
2010-03-23 13:05:00,25.02,25.03,25.0,25.0,38800.0,15.4422,15.4484,15.4299,15.4299,38800.0
2010-03-23 13:10:00,25.0,25.0,24.99,24.99,28200.0,15.4299,15.4299,15.4237,15.4237,28200.0
2010-03-23 13:15:00,24.99,24.99,24.98,24.98,25600.0,15.4237,15.4237,15.4175,15.4175,25600.0
2010-03-23 13:20:00,24.98,24.99,24.98,24.98,18800.0,15.4175,15.4237,15.4175,15.4175,18800.0
2010-03-23 13:25:00,24.98,25.0,24.98,24.99,37400.0,15.4175,15.4299,15.4175,15.4237,37400.0
2010-03-23 13:30:00,24.99,24.99,24.98,24.98,19000.0,15.4237,15.4237,15.4175,15.4175,19000.0
2010-03-23 13:35:00,24.98,24.99,24.98,24.99,14600.0,15.4175,15.4237,15.4175,15.4237,14600.0
2010-03-23 13:40:00,24.99,24.99,24.98,24.99,40400.0,15.4237,15.4237,15.4175,15.4237,40400.0
2010-03-23 13:45:00,24.99,25.0,24.98,24.98,21800.0,15.4237,15.4299,15.4175,15.4175,21800.0
2010-03-23 13:50:00,24.98,24.99,24.98,24.98,16000.0,15.4175,15.4237,15.4175,15.4175,16000.0
2010-03-23 13:55:00,24.98,24.98,24.98,24.98,40800.0,15.4175,15.4175,15.4175,15.4175,40800.0
2010-03-23 14:00:00,24.98,24.99,24.98,24.98,40600.0,15.4175,15.4237,15.4175,15.4175,40600.0
2010-03-23 14:05:00,24.98,25.0,24.98,24.98,25600.0,15.4175,15.4299,15.4175,15.4175,25600.0
2010-03-23 14:10:00,24.98,24.99,24.98,24.98,26400.0,15.4175,15.4237,15.4175,15.4175,26400.0
2010-03-23 14:15:00,24.98,25.0,24.98,25.0,40800.0,15.4175,15.4299,15.4175,15.4299,40800.0
2010-03-23 14:20:00,25.0,25.03,25.0,25.0,30200.0,15.4299,15.4484,15.4299,15.4299,30200.0
2010-03-23 14:25:00,25.0,25.02,25.0,25.0,33200.0,15.4299,15.4422,15.4299,15.4299,33200.0
2010-03-23 14:30:00,25.0,25.0,24.98,24.99,30800.0,15.4299,15.4299,15.4175,15.4237,30800.0
2010-03-23 14:35:00,24.98,25.0,24.98,24.98,31400.0,15.4175,15.4299,15.4175,15.4175,31400.0
2010-03-23 14:40:00,24.98,25.0,24.97,24.99,119400.0,15.4175,15.4299,15.4114,15.4237,119400.0
2010-03-23 14:45:00,24.98,25.0,24.95,25.0,55800.0,15.4175,15.4299,15.399,15.4299,55800.0
2010-03-23 14:50:00,25.0,25.0,24.96,24.97,30200.0,15.4299,15.4299,15.4052,15.4114,30200.0
2010-03-23 14:55:00,24.97,25.0,24.97,24.98,33600.0,15.4114,15.4299,15.4114,15.4175,33600.0
2010-03-23 15:00:00,24.99,24.99,24.96,24.97,37400.0,15.4237,15.4237,15.4052,15.4114,37400.0
2010-03-23 15:05:00,24.97,25.02,24.97,25.0,86600.0,15.4114,15.4422,15.4114,15.4299,86600.0
2010-03-23 15:10:00,25.0,25.02,24.99,25.0,108200.0,15.4299,15.4422,15.4237,15.4299,108200.0
2010-03-23 15:15:00,25.0,25.03,25.0,25.01,75600.0,15.4299,15.4484,15.4299,15.4361,75600.0
2010-03-23 15:20:00,25.01,25.02,24.99,25.0,121200.0,15.4361,15.4422,15.4237,15.4299,121200.0
2010-03-23 15:25:00,25.0,25.05,25.0,25.01,102600.0,15.4299,15.4607,15.4299,15.4361,102600.0
2010-03-23 15:30:00,25.02,25.03,25.0,25.0,154600.0,15.4422,15.4484,15.4299,15.4299,154600.0
2010-03-23 15:35:00,25.01,25.07,25.01,25.07,154800.0,15.4361,15.4731,15.4361,15.4731,154800.0
2010-03-23 15:40:00,25.07,25.09,25.04,25.04,141000.0,15.4731,15.4854,15.4546,15.4546,141000.0
2010-03-23 15:45:00,25.04,25.05,25.02,25.05,191200.0,15.4546,15.4607,15.4422,15.4607,191200.0
2010-03-23 15:50:00,25.05,25.05,25.02,25.02,171200.0,15.4607,15.4607,15.4422,15.4422,171200.0
2010-03-23 15:55:00,25.02,25.06,25.02,25.04,331400.0,15.4422,15.4669,15.4422,15.4546,331400.0
2010-03-24 09:30:00,24.97,24.97,24.85,24.86,49600.0,15.4114,15.4114,15.3373,15.3435,49600.0
2010-03-24 09:35:00,24.86,24.92,24.85,24.89,57600.0,15.3435,15.3805,15.3373,15.362,57600.0
2010-03-24 09:40:00,24.88,24.91,24.86,24.9,23800.0,15.3558,15.3743,15.3435,15.3682,23800.0
2010-03-24 09:45:00,24.91,24.93,24.88,24.9,26400.0,15.3743,15.3867,15.3558,15.3682,26400.0
2010-03-24 09:50:00,24.89,24.89,24.86,24.89,17400.0,15.362,15.362,15.3435,15.362,17400.0
2010-03-24 09:55:00,24.88,24.9,24.86,24.88,36000.0,15.3558,15.3682,15.3435,15.3558,36000.0
2010-03-24 10:00:00,24.88,24.9,24.86,24.9,157000.0,15.3558,15.3682,15.3435,15.3682,157000.0
2010-03-24 10:05:00,24.9,24.93,24.89,24.93,13200.0,15.3682,15.3867,15.362,15.3867,13200.0
2010-03-24 10:10:00,24.93,24.97,24.93,24.93,57400.0,15.3867,15.4114,15.3867,15.3867,57400.0
2010-03-24 10:15:00,24.94,24.95,24.92,24.94,22600.0,15.3929,15.399,15.3805,15.3929,22600.0
2010-03-24 10:20:00,24.93,24.95,24.91,24.92,24600.0,15.3867,15.399,15.3743,15.3805,24600.0
2010-03-24 10:25:00,24.92,24.93,24.88,24.89,13200.0,15.3805,15.3867,15.3558,15.362,13200.0
2010-03-24 10:30:00,24.89,24.91,24.88,24.88,34200.0,15.362,15.3743,15.3558,15.3558,34200.0
2010-03-24 10:35:00,24.88,24.91,24.88,24.88,34400.0,15.3558,15.3743,15.3558,15.3558,34400.0
2010-03-24 10:40:00,24.88,24.89,24.85,24.86,36200.0,15.3558,15.362,15.3373,15.3435,36200.0
2010-03-24 10:45:00,24.85,24.87,24.84,24.87,37600.0,15.3373,15.3497,15.3311,15.3497,37600.0
2010-03-24 10:50:00,24.86,24.86,24.83,24.83,37600.0,15.3435,15.3435,15.325,15.325,37600.0
2010-03-24 10:55:00,24.83,24.83,24.79,24.79,54800.0,15.325,15.325,15.3003,15.3003,54800.0
2010-03-24 11:00:00,24.8,24.8,24.78,24.78,26600.0,15.3064,15.3064,15.2941,15.2941,26600.0
2010-03-24 11:05:00,24.78,24.78,24.75,24.75,37400.0,15.2941,15.2941,15.2756,15.2756,37400.0
2010-03-24 11:10:00,24.75,24.77,24.73,24.74,43200.0,15.2756,15.2879,15.2632,15.2694,43200.0
2010-03-24 11:15:00,24.74,24.74,24.68,24.72,68000.0,15.2694,15.2694,15.2324,15.2571,68000.0
2010-03-24 11:20:00,24.72,24.72,24.68,24.71,22800.0,15.2571,15.2571,15.2324,15.2509,22800.0
2010-03-24 11:25:00,24.71,24.75,24.71,24.74,33400.0,15.2509,15.2756,15.2509,15.2694,33400.0
2010-03-24 11:30:00,24.74,24.77,24.74,24.76,22200.0,15.2694,15.2879,15.2694,15.2818,22200.0
2010-03-24 11:35:00,24.77,24.78,24.75,24.77,56200.0,15.2879,15.2941,15.2756,15.2879,56200.0
2010-03-24 11:40:00,24.77,24.78,24.75,24.75,22000.0,15.2879,15.2941,15.2756,15.2756,22000.0
2010-03-24 11:45:00,24.75,24.77,24.74,24.77,32600.0,15.2756,15.2879,15.2694,15.2879,32600.0
2010-03-24 11:50:00,24.77,24.82,24.76,24.82,65800.0,15.2879,15.3188,15.2818,15.3188,65800.0
2010-03-24 11:55:00,24.81,24.82,24.81,24.82,13200.0,15.3126,15.3188,15.3126,15.3188,13200.0
2010-03-24 12:00:00,24.81,24.82,24.8,24.81,43600.0,15.3126,15.3188,15.3064,15.3126,43600.0
2010-03-24 12:05:00,24.81,24.84,24.81,24.83,18800.0,15.3126,15.3311,15.3126,15.325,18800.0
2010-03-24 12:10:00,24.83,24.83,24.81,24.81,14400.0,15.325,15.325,15.3126,15.3126,14400.0
2010-03-24 12:15:00,24.8,24.81,24.8,24.8,6800.0,15.3064,15.3126,15.3064,15.3064,6800.0
2010-03-24 12:20:00,24.8,24.84,24.8,24.84,61600.0,15.3064,15.3311,15.3064,15.3311,61600.0
2010-03-24 12:25:00,24.84,24.84,24.79,24.81,112600.0,15.3311,15.3311,15.3003,15.3126,112600.0
2010-03-24 12:30:00,24.81,24.81,24.78,24.8,61800.0,15.3126,15.3126,15.2941,15.3064,61800.0
2010-03-24 12:35:00,24.8,24.84,24.79,24.82,68000.0,15.3064,15.3311,15.3003,15.3188,68000.0
2010-03-24 12:40:00,24.83,24.86,24.81,24.85,98200.0,15.325,15.3435,15.3126,15.3373,98200.0
2010-03-24 12:45:00,24.86,24.86,24.81,24.83,71400.0,15.3435,15.3435,15.3126,15.325,71400.0
2010-03-24 12:50:00,24.84,24.85,24.83,24.84,31600.0,15.3311,15.3373,15.325,15.3311,31600.0
2010-03-24 12:55:00,24.84,24.84,24.82,24.83,20200.0,15.3311,15.3311,15.3188,15.325,20200.0
2010-03-24 13:00:00,24.83,24.85,24.77,24.77,37200.0,15.325,15.3373,15.2879,15.2879,37200.0
2010-03-24 13:05:00,24.77,24.81,24.77,24.81,13600.0,15.2879,15.3126,15.2879,15.3126,13600.0
2010-03-24 13:10:00,24.81,24.83,24.78,24.78,35600.0,15.3126,15.325,15.2941,15.2941,35600.0
2010-03-24 13:15:00,24.79,24.79,24.74,24.75,21800.0,15.3003,15.3003,15.2694,15.2756,21800.0
2010-03-24 13:20:00,24.75,24.75,24.73,24.74,22600.0,15.2756,15.2756,15.2632,15.2694,22600.0
2010-03-24 13:25:00,24.74,24.75,24.73,24.75,36200.0,15.2694,15.2756,15.2632,15.2756,36200.0
2010-03-24 13:30:00,24.75,24.78,24.71,24.71,90800.0,15.2756,15.2941,15.2509,15.2509,90800.0
2010-03-24 13:35:00,24.71,24.73,24.66,24.68,188200.0,15.2509,15.2632,15.22,15.2324,188200.0
2010-03-24 13:40:00,24.68,24.68,24.64,24.68,131800.0,15.2324,15.2324,15.2077,15.2324,131800.0
2010-03-24 13:45:00,24.68,24.71,24.67,24.68,437000.0,15.2324,15.2509,15.2262,15.2324,437000.0
2010-03-24 13:50:00,24.68,24.72,24.68,24.72,17800.0,15.2324,15.2571,15.2324,15.2571,17800.0
2010-03-24 13:55:00,24.71,24.73,24.7,24.73,28400.0,15.2509,15.2632,15.2447,15.2632,28400.0
2010-03-24 14:00:00,24.73,24.75,24.71,24.74,29600.0,15.2632,15.2756,15.2509,15.2694,29600.0
2010-03-24 14:05:00,24.74,24.75,24.73,24.74,28600.0,15.2694,15.2756,15.2632,15.2694,28600.0
2010-03-24 14:10:00,24.75,24.75,24.73,24.75,52400.0,15.2756,15.2756,15.2632,15.2756,52400.0
2010-03-24 14:15:00,24.75,24.77,24.74,24.75,27600.0,15.2756,15.2879,15.2694,15.2756,27600.0
2010-03-24 14:20:00,24.75,24.75,24.75,24.75,16800.0,15.2756,15.2756,15.2756,15.2756,16800.0
2010-03-24 14:25:00,24.75,24.76,24.74,24.74,19800.0,15.2756,15.2818,15.2694,15.2694,19800.0
2010-03-24 14:30:00,24.74,24.75,24.74,24.75,29200.0,15.2694,15.2756,15.2694,15.2756,29200.0
2010-03-24 14:35:00,24.75,24.75,24.73,24.75,40200.0,15.2756,15.2756,15.2632,15.2756,40200.0
2010-03-24 14:40:00,24.74,24.77,24.74,24.77,21200.0,15.2694,15.2879,15.2694,15.2879,21200.0
2010-03-24 14:45:00,24.77,24.78,24.75,24.75,32400.0,15.2879,15.2941,15.2756,15.2756,32400.0
2010-03-24 14:50:00,24.76,24.77,24.74,24.75,55800.0,15.2818,15.2879,15.2694,15.2756,55800.0
2010-03-24 14:55:00,24.75,24.76,24.74,24.75,52200.0,15.2756,15.2818,15.2694,15.2756,52200.0
2010-03-24 15:00:00,24.75,24.77,24.72,24.75,121200.0,15.2756,15.2879,15.2571,15.2756,121200.0
2010-03-24 15:05:00,24.75,24.78,24.75,24.75,70400.0,15.2756,15.2941,15.2756,15.2756,70400.0
2010-03-24 15:10:00,24.75,24.76,24.71,24.73,74400.0,15.2756,15.2818,15.2509,15.2632,74400.0
2010-03-24 15:15:00,24.73,24.75,24.72,24.75,80600.0,15.2632,15.2756,15.2571,15.2756,80600.0
2010-03-24 15:20:00,24.75,24.76,24.71,24.72,119600.0,15.2756,15.2818,15.2509,15.2571,119600.0
2010-03-24 15:25:00,24.73,24.73,24.7,24.73,104800.0,15.2632,15.2632,15.2447,15.2632,104800.0
2010-03-24 15:30:00,24.72,24.77,24.71,24.77,113000.0,15.2571,15.2879,15.2509,15.2879,113000.0
2010-03-24 15:35:00,24.77,24.83,24.77,24.82,169000.0,15.2879,15.325,15.2879,15.3188,169000.0
2010-03-24 15:40:00,24.82,24.84,24.81,24.82,170200.0,15.3188,15.3311,15.3126,15.3188,170200.0
2010-03-24 15:45:00,24.82,24.82,24.78,24.79,207800.0,15.3188,15.3188,15.2941,15.3003,207800.0
2010-03-24 15:50:00,24.79,24.81,24.78,24.81,204200.0,15.3003,15.3126,15.2941,15.3126,204200.0
2010-03-24 15:55:00,24.81,24.82,24.78,24.79,292800.0,15.3126,15.3188,15.2941,15.3003,292800.0
2010-03-25 09:30:00,24.9,25.13,24.87,25.0,104800.0,15.3682,15.5101,15.3497,15.4299,104800.0
2010-03-25 09:35:00,24.98,24.99,24.92,24.93,13800.0,15.4175,15.4237,15.3805,15.3867,13800.0
2010-03-25 09:40:00,24.93,24.98,24.92,24.95,32800.0,15.3867,15.4175,15.3805,15.399,32800.0
2010-03-25 09:45:00,24.95,24.97,24.93,24.96,39000.0,15.399,15.4114,15.3867,15.4052,39000.0
2010-03-25 09:50:00,24.95,24.98,24.95,24.95,16600.0,15.399,15.4175,15.399,15.399,16600.0
2010-03-25 09:55:00,24.96,24.97,24.91,24.92,45200.0,15.4052,15.4114,15.3743,15.3805,45200.0
2010-03-25 10:00:00,24.92,24.93,24.89,24.89,28200.0,15.3805,15.3867,15.362,15.362,28200.0
2010-03-25 10:05:00,24.89,24.89,24.83,24.86,30200.0,15.362,15.362,15.325,15.3435,30200.0
2010-03-25 10:10:00,24.86,24.87,24.83,24.85,29200.0,15.3435,15.3497,15.325,15.3373,29200.0
2010-03-25 10:15:00,24.84,24.84,24.82,24.84,19400.0,15.3311,15.3311,15.3188,15.3311,19400.0
2010-03-25 10:20:00,24.84,24.86,24.8,24.82,38400.0,15.3311,15.3435,15.3064,15.3188,38400.0
2010-03-25 10:25:00,24.82,24.82,24.8,24.81,20000.0,15.3188,15.3188,15.3064,15.3126,20000.0
2010-03-25 10:30:00,24.8,24.8,24.77,24.79,23400.0,15.3064,15.3064,15.2879,15.3003,23400.0
2010-03-25 10:35:00,24.79,24.79,24.75,24.76,21400.0,15.3003,15.3003,15.2756,15.2818,21400.0
2010-03-25 10:40:00,24.75,24.78,24.75,24.75,22600.0,15.2756,15.2941,15.2756,15.2756,22600.0
2010-03-25 10:45:00,24.75,24.76,24.75,24.75,43800.0,15.2756,15.2818,15.2756,15.2756,43800.0
2010-03-25 10:50:00,24.75,24.75,24.66,24.67,88800.0,15.2756,15.2756,15.22,15.2262,88800.0
2010-03-25 10:55:00,24.67,24.67,24.63,24.65,63800.0,15.2262,15.2262,15.2015,15.2139,63800.0
2010-03-25 11:00:00,24.65,24.66,24.6,24.6,59800.0,15.2139,15.22,15.183,15.183,59800.0
2010-03-25 11:05:00,24.6,24.63,24.58,24.61,28200.0,15.183,15.2015,15.1707,15.1892,28200.0
2010-03-25 11:10:00,24.61,24.67,24.61,24.65,40800.0,15.1892,15.2262,15.1892,15.2139,40800.0
2010-03-25 11:15:00,24.65,24.72,24.65,24.71,76600.0,15.2139,15.2571,15.2139,15.2509,76600.0
2010-03-25 11:20:00,24.71,24.71,24.66,24.67,20200.0,15.2509,15.2509,15.22,15.2262,20200.0
2010-03-25 11:25:00,24.67,24.73,24.67,24.71,61600.0,15.2262,15.2632,15.2262,15.2509,61600.0
2010-03-25 11:30:00,24.72,24.75,24.72,24.74,11400.0,15.2571,15.2756,15.2571,15.2694,11400.0
2010-03-25 11:35:00,24.74,24.74,24.71,24.72,30400.0,15.2694,15.2694,15.2509,15.2571,30400.0
2010-03-25 11:40:00,24.72,24.74,24.72,24.73,15200.0,15.2571,15.2694,15.2571,15.2632,15200.0
2010-03-25 11:45:00,24.73,24.73,24.71,24.71,18400.0,15.2632,15.2632,15.2509,15.2509,18400.0
2010-03-25 11:50:00,24.71,24.73,24.69,24.7,69000.0,15.2509,15.2632,15.2386,15.2447,69000.0
2010-03-25 11:55:00,24.71,24.71,24.65,24.66,23600.0,15.2509,15.2509,15.2139,15.22,23600.0
2010-03-25 12:00:00,24.65,24.66,24.64,24.64,7600.0,15.2139,15.22,15.2077,15.2077,7600.0
2010-03-25 12:05:00,24.63,24.64,24.61,24.63,28600.0,15.2015,15.2077,15.1892,15.2015,28600.0
2010-03-25 12:10:00,24.62,24.62,24.6,24.61,16200.0,15.1954,15.1954,15.183,15.1892,16200.0
2010-03-25 12:15:00,24.61,24.61,24.59,24.6,13400.0,15.1892,15.1892,15.1768,15.183,13400.0
2010-03-25 12:20:00,24.6,24.6,24.57,24.58,16400.0,15.183,15.183,15.1645,15.1707,16400.0
2010-03-25 12:25:00,24.58,24.58,24.54,24.54,70600.0,15.1707,15.1707,15.146,15.146,70600.0
2010-03-25 12:30:00,24.55,24.57,24.54,24.55,32600.0,15.1521,15.1645,15.146,15.1521,32600.0
2010-03-25 12:35:00,24.55,24.56,24.55,24.56,14400.0,15.1521,15.1583,15.1521,15.1583,14400.0
2010-03-25 12:40:00,24.56,24.57,24.55,24.56,28600.0,15.1583,15.1645,15.1521,15.1583,28600.0
2010-03-25 12:45:00,24.56,24.57,24.55,24.55,30000.0,15.1583,15.1645,15.1521,15.1521,30000.0
2010-03-25 12:50:00,24.55,24.56,24.55,24.55,102000.0,15.1521,15.1583,15.1521,15.1521,102000.0
2010-03-25 12:55:00,24.56,24.56,24.55,24.55,48200.0,15.1583,15.1583,15.1521,15.1521,48200.0
2010-03-25 13:00:00,24.55,24.56,24.54,24.54,40800.0,15.1521,15.1583,15.146,15.146,40800.0
2010-03-25 13:05:00,24.54,24.55,24.54,24.55,58000.0,15.146,15.1521,15.146,15.1521,58000.0
2010-03-25 13:10:00,24.56,24.56,24.54,24.55,89600.0,15.1583,15.1583,15.146,15.1521,89600.0
2010-03-25 13:15:00,24.55,24.56,24.55,24.55,40800.0,15.1521,15.1583,15.1521,15.1521,40800.0
2010-03-25 13:20:00,24.55,24.55,24.52,24.52,60200.0,15.1521,15.1521,15.1336,15.1336,60200.0
2010-03-25 13:25:00,24.52,24.53,24.5,24.51,64200.0,15.1336,15.1398,15.1213,15.1275,64200.0
2010-03-25 13:30:00,24.5,24.51,24.48,24.49,37600.0,15.1213,15.1275,15.1089,15.1151,37600.0
2010-03-25 13:35:00,24.49,24.5,24.48,24.5,22600.0,15.1151,15.1213,15.1089,15.1213,22600.0
2010-03-25 13:40:00,24.5,24.5,24.48,24.48,22000.0,15.1213,15.1213,15.1089,15.1089,22000.0
2010-03-25 13:45:00,24.48,24.49,24.46,24.47,38800.0,15.1089,15.1151,15.0966,15.1028,38800.0
2010-03-25 13:50:00,24.47,24.47,24.44,24.45,43600.0,15.1028,15.1028,15.0843,15.0904,43600.0
2010-03-25 13:55:00,24.45,24.45,24.44,24.45,18200.0,15.0904,15.0904,15.0843,15.0904,18200.0
2010-03-25 14:00:00,24.45,24.45,24.42,24.43,54800.0,15.0904,15.0904,15.0719,15.0781,54800.0
2010-03-25 14:05:00,24.43,24.43,24.42,24.42,39800.0,15.0781,15.0781,15.0719,15.0719,39800.0
2010-03-25 14:10:00,24.43,24.43,24.42,24.42,47400.0,15.0781,15.0781,15.0719,15.0719,47400.0
2010-03-25 14:15:00,24.43,24.43,24.42,24.43,25200.0,15.0781,15.0781,15.0719,15.0781,25200.0
2010-03-25 14:20:00,24.43,24.43,24.39,24.39,82000.0,15.0781,15.0781,15.0534,15.0534,82000.0
2010-03-25 14:25:00,24.39,24.41,24.38,24.39,42000.0,15.0534,15.0657,15.0472,15.0534,42000.0
2010-03-25 14:30:00,24.39,24.39,24.36,24.38,53800.0,15.0534,15.0534,15.0349,15.0472,53800.0
2010-03-25 14:35:00,24.37,24.38,24.36,24.37,42400.0,15.0411,15.0472,15.0349,15.0411,42400.0
2010-03-25 14:40:00,24.37,24.37,24.36,24.36,168200.0,15.0411,15.0411,15.0349,15.0349,168200.0
2010-03-25 14:45:00,24.36,24.36,24.34,24.35,60600.0,15.0349,15.0349,15.0225,15.0287,60600.0
2010-03-25 14:50:00,24.35,24.36,24.33,24.36,62200.0,15.0287,15.0349,15.0164,15.0349,62200.0
2010-03-25 14:55:00,24.36,24.37,24.35,24.36,196200.0,15.0349,15.0411,15.0287,15.0349,196200.0
2010-03-25 15:00:00,24.36,24.38,24.36,24.37,125600.0,15.0349,15.0472,15.0349,15.0411,125600.0
2010-03-25 15:05:00,24.38,24.43,24.37,24.42,75400.0,15.0472,15.0781,15.0411,15.0719,75400.0
2010-03-25 15:10:00,24.42,24.44,24.41,24.43,61600.0,15.0719,15.0843,15.0657,15.0781,61600.0
2010-03-25 15:15:00,24.43,24.44,24.4,24.41,59400.0,15.0781,15.0843,15.0596,15.0657,59400.0
2010-03-25 15:20:00,24.41,24.41,24.39,24.39,96400.0,15.0657,15.0657,15.0534,15.0534,96400.0
2010-03-25 15:25:00,24.39,24.42,24.39,24.39,230200.0,15.0534,15.0719,15.0534,15.0534,230200.0
2010-03-25 15:30:00,24.39,24.41,24.38,24.4,172400.0,15.0534,15.0657,15.0472,15.0596,172400.0
2010-03-25 15:35:00,24.41,24.41,24.39,24.39,188600.0,15.0657,15.0657,15.0534,15.0534,188600.0
2010-03-25 15:40:00,24.39,24.45,24.38,24.45,181400.0,15.0534,15.0904,15.0472,15.0904,181400.0
2010-03-25 15:45:00,24.45,24.45,24.39,24.41,274000.0,15.0904,15.0904,15.0534,15.0657,274000.0
2010-03-25 15:50:00,24.41,24.41,24.36,24.38,339600.0,15.0657,15.0657,15.0349,15.0472,339600.0
2010-03-25 15:55:00,24.38,24.39,24.34,24.38,423000.0,15.0472,15.0534,15.0225,15.0472,423000.0
2010-03-26 09:30:00,24.45,24.5,24.41,24.42,55000.0,15.0904,15.1213,15.0657,15.0719,55000.0
2010-03-26 09:35:00,24.42,24.42,24.38,24.41,23800.0,15.0719,15.0719,15.0472,15.0657,23800.0
2010-03-26 09:40:00,24.42,24.42,24.4,24.41,36000.0,15.0719,15.0719,15.0596,15.0657,36000.0
2010-03-26 09:45:00,24.41,24.46,24.4,24.46,58400.0,15.0657,15.0966,15.0596,15.0966,58400.0
2010-03-26 09:50:00,24.47,24.49,24.46,24.47,43800.0,15.1028,15.1151,15.0966,15.1028,43800.0
2010-03-26 09:55:00,24.48,24.52,24.48,24.52,54400.0,15.1089,15.1336,15.1089,15.1336,54400.0
2010-03-26 10:00:00,24.53,24.54,24.5,24.53,46000.0,15.1398,15.146,15.1213,15.1398,46000.0
2010-03-26 10:05:00,24.53,24.57,24.53,24.56,48400.0,15.1398,15.1645,15.1398,15.1583,48400.0
2010-03-26 10:10:00,24.56,24.61,24.56,24.61,56400.0,15.1583,15.1892,15.1583,15.1892,56400.0
2010-03-26 10:15:00,24.6,24.65,24.6,24.61,57200.0,15.183,15.2139,15.183,15.1892,57200.0
2010-03-26 10:20:00,24.62,24.63,24.59,24.6,26600.0,15.1954,15.2015,15.1768,15.183,26600.0
2010-03-26 10:25:00,24.6,24.67,24.6,24.62,40000.0,15.183,15.2262,15.183,15.1954,40000.0
2010-03-26 10:30:00,24.61,24.68,24.61,24.65,33400.0,15.1892,15.2324,15.1892,15.2139,33400.0
2010-03-26 10:35:00,24.65,24.67,24.61,24.62,42200.0,15.2139,15.2262,15.1892,15.1954,42200.0
2010-03-26 10:40:00,24.62,24.65,24.61,24.61,50000.0,15.1954,15.2139,15.1892,15.1892,50000.0
2010-03-26 10:45:00,24.61,24.63,24.6,24.63,41200.0,15.1892,15.2015,15.183,15.2015,41200.0
2010-03-26 10:50:00,24.63,24.65,24.61,24.65,29000.0,15.2015,15.2139,15.1892,15.2139,29000.0
2010-03-26 10:55:00,24.65,24.66,24.62,24.65,19000.0,15.2139,15.22,15.1954,15.2139,19000.0
2010-03-26 11:00:00,24.65,24.66,24.63,24.64,64800.0,15.2139,15.22,15.2015,15.2077,64800.0
2010-03-26 11:05:00,24.65,24.65,24.62,24.64,20800.0,15.2139,15.2139,15.1954,15.2077,20800.0
2010-03-26 11:10:00,24.64,24.64,24.6,24.6,31800.0,15.2077,15.2077,15.183,15.183,31800.0
2010-03-26 11:15:00,24.6,24.61,24.58,24.58,40800.0,15.183,15.1892,15.1707,15.1707,40800.0
2010-03-26 11:20:00,24.58,24.58,24.54,24.55,28400.0,15.1707,15.1707,15.146,15.1521,28400.0
2010-03-26 11:25:00,24.55,24.57,24.54,24.55,30600.0,15.1521,15.1645,15.146,15.1521,30600.0
2010-03-26 11:30:00,24.55,24.56,24.54,24.56,21800.0,15.1521,15.1583,15.146,15.1583,21800.0
2010-03-26 11:35:00,24.56,24.58,24.56,24.57,32000.0,15.1583,15.1707,15.1583,15.1645,32000.0
2010-03-26 11:40:00,24.57,24.6,24.56,24.57,23400.0,15.1645,15.183,15.1583,15.1645,23400.0
2010-03-26 11:45:00,24.57,24.61,24.57,24.6,29000.0,15.1645,15.1892,15.1645,15.183,29000.0
2010-03-26 11:50:00,24.6,24.61,24.59,24.59,8000.0,15.183,15.1892,15.1768,15.1768,8000.0
2010-03-26 11:55:00,24.59,24.61,24.59,24.6,7000.0,15.1768,15.1892,15.1768,15.183,7000.0
2010-03-26 12:00:00,24.61,24.65,24.61,24.65,100600.0,15.1892,15.2139,15.1892,15.2139,100600.0
2010-03-26 12:05:00,24.65,24.68,24.65,24.68,33200.0,15.2139,15.2324,15.2139,15.2324,33200.0
2010-03-26 12:10:00,24.68,24.72,24.68,24.68,42200.0,15.2324,15.2571,15.2324,15.2324,42200.0
2010-03-26 12:15:00,24.68,24.69,24.65,24.65,33200.0,15.2324,15.2386,15.2139,15.2139,33200.0
2010-03-26 12:20:00,24.65,24.65,24.62,24.65,39600.0,15.2139,15.2139,15.1954,15.2139,39600.0
2010-03-26 12:25:00,24.65,24.65,24.6,24.61,37600.0,15.2139,15.2139,15.183,15.1892,37600.0
2010-03-26 12:30:00,24.61,24.62,24.6,24.6,48400.0,15.1892,15.1954,15.183,15.183,48400.0
2010-03-26 12:35:00,24.6,24.61,24.56,24.57,102600.0,15.183,15.1892,15.1583,15.1645,102600.0
2010-03-26 12:40:00,24.57,24.57,24.54,24.54,24800.0,15.1645,15.1645,15.146,15.146,24800.0
2010-03-26 12:45:00,24.54,24.55,24.52,24.53,71600.0,15.146,15.1521,15.1336,15.1398,71600.0
2010-03-26 12:50:00,24.54,24.56,24.53,24.54,17400.0,15.146,15.1583,15.1398,15.146,17400.0
2010-03-26 12:55:00,24.53,24.55,24.52,24.53,84400.0,15.1398,15.1521,15.1336,15.1398,84400.0
2010-03-26 13:00:00,24.54,24.54,24.5,24.5,66000.0,15.146,15.146,15.1213,15.1213,66000.0
2010-03-26 13:05:00,24.5,24.5,24.41,24.41,94400.0,15.1213,15.1213,15.0657,15.0657,94400.0
2010-03-26 13:10:00,24.41,24.42,24.4,24.42,33600.0,15.0657,15.0719,15.0596,15.0719,33600.0
2010-03-26 13:15:00,24.41,24.45,24.41,24.45,22000.0,15.0657,15.0904,15.0657,15.0904,22000.0
2010-03-26 13:20:00,24.44,24.46,24.43,24.43,61000.0,15.0843,15.0966,15.0781,15.0781,61000.0
2010-03-26 13:25:00,24.43,24.45,24.41,24.42,44000.0,15.0781,15.0904,15.0657,15.0719,44000.0
2010-03-26 13:30:00,24.42,24.43,24.42,24.43,26600.0,15.0719,15.0781,15.0719,15.0781,26600.0
2010-03-26 13:35:00,24.43,24.46,24.43,24.45,27400.0,15.0781,15.0966,15.0781,15.0904,27400.0
2010-03-26 13:40:00,24.45,24.47,24.45,24.45,23200.0,15.0904,15.1028,15.0904,15.0904,23200.0
2010-03-26 13:45:00,24.46,24.46,24.41,24.41,22600.0,15.0966,15.0966,15.0657,15.0657,22600.0
2010-03-26 13:50:00,24.42,24.44,24.4,24.4,29200.0,15.0719,15.0843,15.0596,15.0596,29200.0
2010-03-26 13:55:00,24.41,24.41,24.38,24.39,20000.0,15.0657,15.0657,15.0472,15.0534,20000.0
2010-03-26 14:00:00,24.39,24.4,24.38,24.38,36800.0,15.0534,15.0596,15.0472,15.0472,36800.0
2010-03-26 14:05:00,24.38,24.39,24.36,24.39,56800.0,15.0472,15.0534,15.0349,15.0534,56800.0
2010-03-26 14:10:00,24.39,24.43,24.39,24.43,154400.0,15.0534,15.0781,15.0534,15.0781,154400.0
2010-03-26 14:15:00,24.43,24.44,24.41,24.43,56200.0,15.0781,15.0843,15.0657,15.0781,56200.0
2010-03-26 14:20:00,24.43,24.46,24.43,24.45,48200.0,15.0781,15.0966,15.0781,15.0904,48200.0
2010-03-26 14:25:00,24.45,24.49,24.43,24.49,45200.0,15.0904,15.1151,15.0781,15.1151,45200.0
2010-03-26 14:30:00,24.49,24.51,24.49,24.5,73000.0,15.1151,15.1275,15.1151,15.1213,73000.0
2010-03-26 14:35:00,24.5,24.51,24.49,24.5,59000.0,15.1213,15.1275,15.1151,15.1213,59000.0
2010-03-26 14:40:00,24.5,24.53,24.49,24.52,172600.0,15.1213,15.1398,15.1151,15.1336,172600.0
2010-03-26 14:45:00,24.52,24.53,24.52,24.52,289400.0,15.1336,15.1398,15.1336,15.1336,289400.0
2010-03-26 14:50:00,24.52,24.53,24.5,24.52,34400.0,15.1336,15.1398,15.1213,15.1336,34400.0
2010-03-26 14:55:00,24.52,24.54,24.52,24.53,70800.0,15.1336,15.146,15.1336,15.1398,70800.0
2010-03-26 15:00:00,24.53,24.56,24.53,24.55,72200.0,15.1398,15.1583,15.1398,15.1521,72200.0
2010-03-26 15:05:00,24.55,24.55,24.54,24.54,34000.0,15.1521,15.1521,15.146,15.146,34000.0
2010-03-26 15:10:00,24.54,24.55,24.53,24.54,121200.0,15.146,15.1521,15.1398,15.146,121200.0
2010-03-26 15:15:00,24.55,24.56,24.53,24.56,71400.0,15.1521,15.1583,15.1398,15.1583,71400.0
2010-03-26 15:20:00,24.56,24.56,24.52,24.53,63800.0,15.1583,15.1583,15.1336,15.1398,63800.0
2010-03-26 15:25:00,24.54,24.56,24.52,24.55,94600.0,15.146,15.1583,15.1336,15.1521,94600.0
2010-03-26 15:30:00,24.55,24.57,24.52,24.52,66400.0,15.1521,15.1645,15.1336,15.1336,66400.0
2010-03-26 15:35:00,24.52,24.55,24.52,24.54,132400.0,15.1336,15.1521,15.1336,15.146,132400.0
2010-03-26 15:40:00,24.54,24.59,24.54,24.58,122200.0,15.146,15.1768,15.146,15.1707,122200.0
2010-03-26 15:45:00,24.58,24.59,24.55,24.58,194600.0,15.1707,15.1768,15.1521,15.1707,194600.0
2010-03-26 15:50:00,24.57,24.59,24.55,24.56,206400.0,15.1645,15.1768,15.1521,15.1583,206400.0
2010-03-26 15:55:00,24.56,24.59,24.54,24.58,362200.0,15.1583,15.1768,15.146,15.1707,362200.0
2010-03-29 09:30:00,24.63,24.67,24.58,24.65,30400.0,15.2015,15.2262,15.1707,15.2139,30400.0
2010-03-29 09:35:00,24.66,24.78,24.66,24.76,50200.0,15.22,15.2941,15.22,15.2818,50200.0
2010-03-29 09:40:00,24.77,24.82,24.77,24.8,38200.0,15.2879,15.3188,15.2879,15.3064,38200.0
2010-03-29 09:45:00,24.81,24.83,24.79,24.8,44000.0,15.3126,15.325,15.3003,15.3064,44000.0
2010-03-29 09:50:00,24.81,24.85,24.8,24.82,48400.0,15.3126,15.3373,15.3064,15.3188,48400.0
2010-03-29 09:55:00,24.82,24.82,24.79,24.79,22600.0,15.3188,15.3188,15.3003,15.3003,22600.0
2010-03-29 10:00:00,24.79,24.79,24.75,24.77,28200.0,15.3003,15.3003,15.2756,15.2879,28200.0
2010-03-29 10:05:00,24.78,24.84,24.77,24.84,33600.0,15.2941,15.3311,15.2879,15.3311,33600.0
2010-03-29 10:10:00,24.84,24.88,24.83,24.87,36800.0,15.3311,15.3558,15.325,15.3497,36800.0
2010-03-29 10:15:00,24.87,24.92,24.87,24.91,34000.0,15.3497,15.3805,15.3497,15.3743,34000.0
2010-03-29 10:20:00,24.91,24.92,24.89,24.9,51000.0,15.3743,15.3805,15.362,15.3682,51000.0
2010-03-29 10:25:00,24.91,24.98,24.91,24.96,65800.0,15.3743,15.4175,15.3743,15.4052,65800.0
2010-03-29 10:30:00,24.97,24.97,24.93,24.97,94000.0,15.4114,15.4114,15.3867,15.4114,94000.0
2010-03-29 10:35:00,24.97,25.02,24.97,25.0,38400.0,15.4114,15.4422,15.4114,15.4299,38400.0
2010-03-29 10:40:00,25.0,25.03,24.99,25.0,47600.0,15.4299,15.4484,15.4237,15.4299,47600.0
2010-03-29 10:45:00,25.0,25.03,24.99,25.03,29400.0,15.4299,15.4484,15.4237,15.4484,29400.0
2010-03-29 10:50:00,25.02,25.03,25.0,25.02,65600.0,15.4422,15.4484,15.4299,15.4422,65600.0
2010-03-29 10:55:00,25.02,25.07,25.02,25.06,57800.0,15.4422,15.4731,15.4422,15.4669,57800.0
2010-03-29 11:00:00,25.05,25.07,25.04,25.07,60600.0,15.4607,15.4731,15.4546,15.4731,60600.0
2010-03-29 11:05:00,25.07,25.07,25.05,25.07,50400.0,15.4731,15.4731,15.4607,15.4731,50400.0
2010-03-29 11:10:00,25.08,25.1,25.07,25.1,38200.0,15.4793,15.4916,15.4731,15.4916,38200.0
2010-03-29 11:15:00,25.1,25.11,25.08,25.08,43600.0,15.4916,15.4978,15.4793,15.4793,43600.0
2010-03-29 11:20:00,25.08,25.16,25.08,25.15,64800.0,15.4793,15.5286,15.4793,15.5225,64800.0
2010-03-29 11:25:00,25.15,25.19,25.15,25.18,62400.0,15.5225,15.5472,15.5225,15.541,62400.0
2010-03-29 11:30:00,25.17,25.18,25.14,25.16,14800.0,15.5348,15.541,15.5163,15.5286,14800.0
2010-03-29 11:35:00,25.15,25.16,25.13,25.16,31000.0,15.5225,15.5286,15.5101,15.5286,31000.0
2010-03-29 11:40:00,25.16,25.17,25.14,25.14,16800.0,15.5286,15.5348,15.5163,15.5163,16800.0
2010-03-29 11:45:00,25.14,25.16,25.12,25.13,86200.0,15.5163,15.5286,15.504,15.5101,86200.0
2010-03-29 11:50:00,25.13,25.13,25.11,25.12,27000.0,15.5101,15.5101,15.4978,15.504,27000.0
2010-03-29 11:55:00,25.13,25.14,25.11,25.13,47200.0,15.5101,15.5163,15.4978,15.5101,47200.0
2010-03-29 12:00:00,25.13,25.15,25.12,25.14,34200.0,15.5101,15.5225,15.504,15.5163,34200.0
2010-03-29 12:05:00,25.15,25.16,25.14,25.16,34000.0,15.5225,15.5286,15.5163,15.5286,34000.0
2010-03-29 12:10:00,25.15,25.15,25.13,25.14,13400.0,15.5225,15.5225,15.5101,15.5163,13400.0
2010-03-29 12:15:00,25.14,25.14,25.12,25.13,34800.0,15.5163,15.5163,15.504,15.5101,34800.0
2010-03-29 12:20:00,25.12,25.15,25.12,25.15,29800.0,15.504,15.5225,15.504,15.5225,29800.0
2010-03-29 12:25:00,25.14,25.15,25.13,25.14,30000.0,15.5163,15.5225,15.5101,15.5163,30000.0
2010-03-29 12:30:00,25.14,25.15,25.14,25.14,22000.0,15.5163,15.5225,15.5163,15.5163,22000.0
2010-03-29 12:35:00,25.14,25.16,25.14,25.16,30200.0,15.5163,15.5286,15.5163,15.5286,30200.0
2010-03-29 12:40:00,25.16,25.18,25.16,25.18,31800.0,15.5286,15.541,15.5286,15.541,31800.0
2010-03-29 12:45:00,25.18,25.2,25.18,25.19,27000.0,15.541,15.5533,15.541,15.5472,27000.0
2010-03-29 12:50:00,25.19,25.24,25.18,25.22,98600.0,15.5472,15.578,15.541,15.5657,98600.0
2010-03-29 12:55:00,25.21,25.22,25.2,25.2,45400.0,15.5595,15.5657,15.5533,15.5533,45400.0
2010-03-29 13:00:00,25.2,25.24,25.2,25.24,35800.0,15.5533,15.578,15.5533,15.578,35800.0
2010-03-29 13:05:00,25.24,25.24,25.22,25.22,105600.0,15.578,15.578,15.5657,15.5657,105600.0
2010-03-29 13:10:00,25.22,25.25,25.2,25.2,39800.0,15.5657,15.5842,15.5533,15.5533,39800.0
2010-03-29 13:15:00,25.2,25.21,25.19,25.21,24000.0,15.5533,15.5595,15.5472,15.5595,24000.0
2010-03-29 13:20:00,25.21,25.22,25.2,25.21,24800.0,15.5595,15.5657,15.5533,15.5595,24800.0
2010-03-29 13:25:00,25.21,25.22,25.2,25.21,8600.0,15.5595,15.5657,15.5533,15.5595,8600.0
2010-03-29 13:30:00,25.2,25.24,25.2,25.23,65800.0,15.5533,15.578,15.5533,15.5718,65800.0
2010-03-29 13:35:00,25.22,25.23,25.22,25.23,50000.0,15.5657,15.5718,15.5657,15.5718,50000.0
2010-03-29 13:40:00,25.23,25.23,25.2,25.21,62800.0,15.5718,15.5718,15.5533,15.5595,62800.0
2010-03-29 13:45:00,25.21,25.21,25.19,25.2,37000.0,15.5595,15.5595,15.5472,15.5533,37000.0
2010-03-29 13:50:00,25.19,25.21,25.19,25.21,48600.0,15.5472,15.5595,15.5472,15.5595,48600.0
2010-03-29 13:55:00,25.21,25.22,25.2,25.21,38400.0,15.5595,15.5657,15.5533,15.5595,38400.0
2010-03-29 14:00:00,25.21,25.21,25.2,25.21,26000.0,15.5595,15.5595,15.5533,15.5595,26000.0
2010-03-29 14:05:00,25.21,25.22,25.2,25.21,28200.0,15.5595,15.5657,15.5533,15.5595,28200.0
2010-03-29 14:10:00,25.21,25.21,25.2,25.21,45200.0,15.5595,15.5595,15.5533,15.5595,45200.0
2010-03-29 14:15:00,25.21,25.23,25.21,25.22,57800.0,15.5595,15.5718,15.5595,15.5657,57800.0
2010-03-29 14:20:00,25.22,25.22,25.2,25.21,56200.0,15.5657,15.5657,15.5533,15.5595,56200.0
2010-03-29 14:25:00,25.21,25.22,25.2,25.21,31200.0,15.5595,15.5657,15.5533,15.5595,31200.0
2010-03-29 14:30:00,25.21,25.22,25.2,25.2,45400.0,15.5595,15.5657,15.5533,15.5533,45400.0
2010-03-29 14:35:00,25.2,25.21,25.2,25.21,38200.0,15.5533,15.5595,15.5533,15.5595,38200.0
2010-03-29 14:40:00,25.2,25.2,25.18,25.19,33800.0,15.5533,15.5533,15.541,15.5472,33800.0
2010-03-29 14:45:00,25.19,25.21,25.19,25.2,38000.0,15.5472,15.5595,15.5472,15.5533,38000.0
2010-03-29 14:50:00,25.2,25.21,25.19,25.21,34000.0,15.5533,15.5595,15.5472,15.5595,34000.0
2010-03-29 14:55:00,25.2,25.21,25.19,25.21,38600.0,15.5533,15.5595,15.5472,15.5595,38600.0
2010-03-29 15:00:00,25.21,25.22,25.19,25.2,43200.0,15.5595,15.5657,15.5472,15.5533,43200.0
2010-03-29 15:05:00,25.19,25.2,25.19,25.2,24800.0,15.5472,15.5533,15.5472,15.5533,24800.0
2010-03-29 15:10:00,25.19,25.19,25.18,25.18,25600.0,15.5472,15.5472,15.541,15.541,25600.0
2010-03-29 15:15:00,25.18,25.19,25.17,25.19,75600.0,15.541,15.5472,15.5348,15.5472,75600.0
2010-03-29 15:20:00,25.19,25.22,25.19,25.22,52200.0,15.5472,15.5657,15.5472,15.5657,52200.0
2010-03-29 15:25:00,25.21,25.22,25.21,25.21,120200.0,15.5595,15.5657,15.5595,15.5595,120200.0
2010-03-29 15:30:00,25.21,25.21,25.2,25.2,96200.0,15.5595,15.5595,15.5533,15.5533,96200.0
2010-03-29 15:35:00,25.2,25.22,25.2,25.21,91600.0,15.5533,15.5657,15.5533,15.5595,91600.0
2010-03-29 15:40:00,25.21,25.22,25.2,25.21,116400.0,15.5595,15.5657,15.5533,15.5595,116400.0
2010-03-29 15:45:00,25.21,25.22,25.2,25.2,99600.0,15.5595,15.5657,15.5533,15.5533,99600.0
2010-03-29 15:50:00,25.2,25.22,25.19,25.21,206200.0,15.5533,15.5657,15.5472,15.5595,206200.0
2010-03-29 15:55:00,25.21,25.23,25.19,25.21,244800.0,15.5595,15.5718,15.5472,15.5595,244800.0
2010-03-30 09:30:00,25.22,25.29,25.1,25.14,48800.0,15.5657,15.6089,15.4916,15.5163,48800.0
2010-03-30 09:35:00,25.14,25.19,25.11,25.12,11800.0,15.5163,15.5472,15.4978,15.504,11800.0
2010-03-30 09:40:00,25.11,25.14,25.1,25.12,15200.0,15.4978,15.5163,15.4916,15.504,15200.0
2010-03-30 09:45:00,25.13,25.16,25.1,25.15,14000.0,15.5101,15.5286,15.4916,15.5225,14000.0
2010-03-30 09:50:00,25.15,25.28,25.15,25.25,30800.0,15.5225,15.6027,15.5225,15.5842,30800.0
2010-03-30 09:55:00,25.25,25.29,25.24,25.26,15000.0,15.5842,15.6089,15.578,15.5904,15000.0
2010-03-30 10:00:00,25.27,25.28,25.23,25.27,47400.0,15.5965,15.6027,15.5718,15.5965,47400.0
2010-03-30 10:05:00,25.27,25.27,25.25,25.26,15800.0,15.5965,15.5965,15.5842,15.5904,15800.0
2010-03-30 10:10:00,25.26,25.34,25.26,25.33,32800.0,15.5904,15.6397,15.5904,15.6336,32800.0
2010-03-30 10:15:00,25.32,25.35,25.3,25.31,59600.0,15.6274,15.6459,15.615,15.6212,59600.0
2010-03-30 10:20:00,25.31,25.32,25.3,25.31,21400.0,15.6212,15.6274,15.615,15.6212,21400.0
2010-03-30 10:25:00,25.31,25.36,25.3,25.35,53800.0,15.6212,15.6521,15.615,15.6459,53800.0
2010-03-30 10:30:00,25.35,25.39,25.34,25.38,114800.0,15.6459,15.6706,15.6397,15.6644,114800.0
2010-03-30 10:35:00,25.38,25.4,25.36,25.39,39800.0,15.6644,15.6768,15.6521,15.6706,39800.0
2010-03-30 10:40:00,25.39,25.43,25.36,25.42,237800.0,15.6706,15.6953,15.6521,15.6891,237800.0
2010-03-30 10:45:00,25.42,25.42,25.37,25.39,65200.0,15.6891,15.6891,15.6582,15.6706,65200.0
2010-03-30 10:50:00,25.39,25.41,25.38,25.41,26600.0,15.6706,15.6829,15.6644,15.6829,26600.0
2010-03-30 10:55:00,25.41,25.43,25.4,25.41,24200.0,15.6829,15.6953,15.6768,15.6829,24200.0
2010-03-30 11:00:00,25.41,25.41,25.32,25.35,53400.0,15.6829,15.6829,15.6274,15.6459,53400.0
2010-03-30 11:05:00,25.35,25.35,25.31,25.31,29000.0,15.6459,15.6459,15.6212,15.6212,29000.0
2010-03-30 11:10:00,25.31,25.31,25.27,25.27,34000.0,15.6212,15.6212,15.5965,15.5965,34000.0
2010-03-30 11:15:00,25.27,25.28,25.27,25.28,22000.0,15.5965,15.6027,15.5965,15.6027,22000.0
2010-03-30 11:20:00,25.28,25.28,25.25,25.27,62200.0,15.6027,15.6027,15.5842,15.5965,62200.0
2010-03-30 11:25:00,25.27,25.28,25.25,25.27,65800.0,15.5965,15.6027,15.5842,15.5965,65800.0
2010-03-30 11:30:00,25.27,25.27,25.22,25.25,26600.0,15.5965,15.5965,15.5657,15.5842,26600.0
2010-03-30 11:35:00,25.25,25.26,25.24,25.25,15200.0,15.5842,15.5904,15.578,15.5842,15200.0
2010-03-30 11:40:00,25.25,25.25,25.23,25.25,18200.0,15.5842,15.5842,15.5718,15.5842,18200.0
2010-03-30 11:45:00,25.24,25.25,25.23,25.23,16400.0,15.578,15.5842,15.5718,15.5718,16400.0
2010-03-30 11:50:00,25.23,25.23,25.2,25.21,16000.0,15.5718,15.5718,15.5533,15.5595,16000.0
2010-03-30 11:55:00,25.21,25.22,25.21,25.21,6400.0,15.5595,15.5657,15.5595,15.5595,6400.0
2010-03-30 12:00:00,25.21,25.23,25.2,25.21,17600.0,15.5595,15.5718,15.5533,15.5595,17600.0
2010-03-30 12:05:00,25.22,25.24,25.22,25.23,10400.0,15.5657,15.578,15.5657,15.5718,10400.0
2010-03-30 12:10:00,25.23,25.25,25.22,25.25,16400.0,15.5718,15.5842,15.5657,15.5842,16400.0
2010-03-30 12:15:00,25.25,25.26,25.22,25.23,43400.0,15.5842,15.5904,15.5657,15.5718,43400.0
2010-03-30 12:20:00,25.23,25.25,25.23,25.24,31400.0,15.5718,15.5842,15.5718,15.578,31400.0
2010-03-30 12:25:00,25.23,25.29,25.23,25.28,16800.0,15.5718,15.6089,15.5718,15.6027,16800.0
2010-03-30 12:30:00,25.28,25.28,25.25,25.27,18600.0,15.6027,15.6027,15.5842,15.5965,18600.0
2010-03-30 12:35:00,25.26,25.26,25.22,25.23,28600.0,15.5904,15.5904,15.5657,15.5718,28600.0
2010-03-30 12:40:00,25.23,25.25,25.23,25.24,10200.0,15.5718,15.5842,15.5718,15.578,10200.0
2010-03-30 12:45:00,25.24,25.24,25.21,25.22,54000.0,15.578,15.578,15.5595,15.5657,54000.0
2010-03-30 12:50:00,25.22,25.23,25.21,25.21,12200.0,15.5657,15.5718,15.5595,15.5595,12200.0
2010-03-30 12:55:00,25.22,25.22,25.2,25.21,31000.0,15.5657,15.5657,15.5533,15.5595,31000.0
2010-03-30 13:00:00,25.2,25.2,25.18,25.2,33000.0,15.5533,15.5533,15.541,15.5533,33000.0
2010-03-30 13:05:00,25.2,25.2,25.17,25.18,37400.0,15.5533,15.5533,15.5348,15.541,37400.0
2010-03-30 13:10:00,25.18,25.2,25.18,25.18,6400.0,15.541,15.5533,15.541,15.541,6400.0
2010-03-30 13:15:00,25.18,25.18,25.17,25.18,11600.0,15.541,15.541,15.5348,15.541,11600.0
2010-03-30 13:20:00,25.17,25.18,25.15,25.15,23600.0,15.5348,15.541,15.5225,15.5225,23600.0
2010-03-30 13:25:00,25.14,25.14,25.13,25.13,16000.0,15.5163,15.5163,15.5101,15.5101,16000.0
2010-03-30 13:30:00,25.13,25.14,25.13,25.14,9200.0,15.5101,15.5163,15.5101,15.5163,9200.0
2010-03-30 13:35:00,25.14,25.17,25.13,25.16,27800.0,15.5163,15.5348,15.5101,15.5286,27800.0
2010-03-30 13:40:00,25.16,25.16,25.14,25.15,36400.0,15.5286,15.5286,15.5163,15.5225,36400.0
2010-03-30 13:45:00,25.15,25.17,25.15,25.17,29000.0,15.5225,15.5348,15.5225,15.5348,29000.0
2010-03-30 13:50:00,25.17,25.17,25.14,25.14,64400.0,15.5348,15.5348,15.5163,15.5163,64400.0
2010-03-30 13:55:00,25.14,25.15,25.13,25.14,18600.0,15.5163,15.5225,15.5101,15.5163,18600.0
2010-03-30 14:00:00,25.14,25.15,25.13,25.15,13200.0,15.5163,15.5225,15.5101,15.5225,13200.0
2010-03-30 14:05:00,25.15,25.16,25.15,25.16,48000.0,15.5225,15.5286,15.5225,15.5286,48000.0
2010-03-30 14:10:00,25.16,25.17,25.16,25.16,17800.0,15.5286,15.5348,15.5286,15.5286,17800.0
2010-03-30 14:15:00,25.16,25.17,25.16,25.16,11000.0,15.5286,15.5348,15.5286,15.5286,11000.0
2010-03-30 14:20:00,25.16,25.18,25.16,25.18,8000.0,15.5286,15.541,15.5286,15.541,8000.0
2010-03-30 14:25:00,25.18,25.18,25.16,25.16,42000.0,15.541,15.541,15.5286,15.5286,42000.0
2010-03-30 14:30:00,25.16,25.18,25.15,25.18,39800.0,15.5286,15.541,15.5225,15.541,39800.0
2010-03-30 14:35:00,25.18,25.18,25.17,25.18,28200.0,15.541,15.541,15.5348,15.541,28200.0
2010-03-30 14:40:00,25.18,25.2,25.18,25.19,32600.0,15.541,15.5533,15.541,15.5472,32600.0
2010-03-30 14:45:00,25.19,25.22,25.18,25.2,78400.0,15.5472,15.5657,15.541,15.5533,78400.0
2010-03-30 14:50:00,25.2,25.24,25.19,25.23,31400.0,15.5533,15.578,15.5472,15.5718,31400.0
2010-03-30 14:55:00,25.23,25.24,25.2,25.21,71600.0,15.5718,15.578,15.5533,15.5595,71600.0
2010-03-30 15:00:00,25.21,25.21,25.2,25.2,52000.0,15.5595,15.5595,15.5533,15.5533,52000.0
2010-03-30 15:05:00,25.2,25.23,25.2,25.23,24400.0,15.5533,15.5718,15.5533,15.5718,24400.0
2010-03-30 15:10:00,25.22,25.25,25.21,25.23,73200.0,15.5657,15.5842,15.5595,15.5718,73200.0
2010-03-30 15:15:00,25.23,25.24,25.21,25.21,119400.0,15.5718,15.578,15.5595,15.5595,119400.0
2010-03-30 15:20:00,25.21,25.22,25.18,25.18,52600.0,15.5595,15.5657,15.541,15.541,52600.0
2010-03-30 15:25:00,25.18,25.18,25.18,25.18,62200.0,15.541,15.541,15.541,15.541,62200.0
2010-03-30 15:30:00,25.18,25.23,25.18,25.22,88000.0,15.541,15.5718,15.541,15.5657,88000.0
2010-03-30 15:35:00,25.22,25.23,25.2,25.2,40600.0,15.5657,15.5718,15.5533,15.5533,40600.0
2010-03-30 15:40:00,25.21,25.21,25.18,25.18,47200.0,15.5595,15.5595,15.541,15.541,47200.0
2010-03-30 15:45:00,25.18,25.18,25.15,25.15,147200.0,15.541,15.541,15.5225,15.5225,147200.0
2010-03-30 15:50:00,25.15,25.17,25.14,25.14,204000.0,15.5225,15.5348,15.5163,15.5163,204000.0
2010-03-30 15:55:00,25.14,25.15,25.12,25.14,319200.0,15.5163,15.5225,15.504,15.5163,319200.0
2010-03-31 09:30:00,25.05,25.05,24.95,24.97,59400.0,15.4607,15.4607,15.399,15.4114,59400.0
2010-03-31 09:35:00,24.97,25.02,24.97,25.0,23400.0,15.4114,15.4422,15.4114,15.4299,23400.0
2010-03-31 09:40:00,25.0,25.0,24.92,24.95,33600.0,15.4299,15.4299,15.3805,15.399,33600.0
2010-03-31 09:45:00,24.93,24.95,24.91,24.91,45800.0,15.3867,15.399,15.3743,15.3743,45800.0
2010-03-31 09:50:00,24.9,24.92,24.88,24.92,38200.0,15.3682,15.3805,15.3558,15.3805,38200.0
2010-03-31 09:55:00,24.92,24.92,24.89,24.92,17600.0,15.3805,15.3805,15.362,15.3805,17600.0
2010-03-31 10:00:00,24.92,24.98,24.92,24.96,25000.0,15.3805,15.4175,15.3805,15.4052,25000.0
2010-03-31 10:05:00,24.96,24.99,24.95,24.97,29800.0,15.4052,15.4237,15.399,15.4114,29800.0
2010-03-31 10:10:00,24.97,24.98,24.92,24.92,89800.0,15.4114,15.4175,15.3805,15.3805,89800.0
2010-03-31 10:15:00,24.91,24.95,24.91,24.95,44800.0,15.3743,15.399,15.3743,15.399,44800.0
2010-03-31 10:20:00,24.95,25.0,24.95,25.0,39400.0,15.399,15.4299,15.399,15.4299,39400.0
2010-03-31 10:25:00,24.99,25.02,24.99,25.0,24400.0,15.4237,15.4422,15.4237,15.4299,24400.0
2010-03-31 10:30:00,25.0,25.03,25.0,25.0,20000.0,15.4299,15.4484,15.4299,15.4299,20000.0
2010-03-31 10:35:00,25.0,25.0,24.96,24.97,32400.0,15.4299,15.4299,15.4052,15.4114,32400.0
2010-03-31 10:40:00,24.96,24.98,24.95,24.95,16000.0,15.4052,15.4175,15.399,15.399,16000.0
2010-03-31 10:45:00,24.95,24.96,24.93,24.93,19200.0,15.399,15.4052,15.3867,15.3867,19200.0
2010-03-31 10:50:00,24.94,24.98,24.94,24.97,68400.0,15.3929,15.4175,15.3929,15.4114,68400.0
2010-03-31 10:55:00,24.97,24.99,24.96,24.98,31600.0,15.4114,15.4237,15.4052,15.4175,31600.0
2010-03-31 11:00:00,24.98,25.0,24.96,25.0,67600.0,15.4175,15.4299,15.4052,15.4299,67600.0
2010-03-31 11:05:00,25.0,25.0,24.95,24.95,55800.0,15.4299,15.4299,15.399,15.399,55800.0
2010-03-31 11:10:00,24.95,24.96,24.93,24.93,22400.0,15.399,15.4052,15.3867,15.3867,22400.0
2010-03-31 11:15:00,24.93,24.93,24.92,24.93,24200.0,15.3867,15.3867,15.3805,15.3867,24200.0
2010-03-31 11:20:00,24.92,24.96,24.92,24.96,29600.0,15.3805,15.4052,15.3805,15.4052,29600.0
2010-03-31 11:25:00,24.96,25.0,24.96,25.0,25800.0,15.4052,15.4299,15.4052,15.4299,25800.0
2010-03-31 11:30:00,25.0,25.02,25.0,25.01,21000.0,15.4299,15.4422,15.4299,15.4361,21000.0
2010-03-31 11:35:00,25.02,25.03,25.0,25.0,20600.0,15.4422,15.4484,15.4299,15.4299,20600.0
2010-03-31 11:40:00,25.0,25.07,25.0,25.06,53600.0,15.4299,15.4731,15.4299,15.4669,53600.0
2010-03-31 11:45:00,25.07,25.07,25.06,25.06,11000.0,15.4731,15.4731,15.4669,15.4669,11000.0
2010-03-31 11:50:00,25.06,25.07,25.04,25.04,24800.0,15.4669,15.4731,15.4546,15.4546,24800.0
2010-03-31 11:55:00,25.05,25.08,25.05,25.08,25200.0,15.4607,15.4793,15.4607,15.4793,25200.0
2010-03-31 12:00:00,25.08,25.08,25.07,25.07,10400.0,15.4793,15.4793,15.4731,15.4731,10400.0
2010-03-31 12:05:00,25.08,25.09,25.08,25.08,12200.0,15.4793,15.4854,15.4793,15.4793,12200.0
2010-03-31 12:10:00,25.08,25.11,25.08,25.1,23600.0,15.4793,15.4978,15.4793,15.4916,23600.0
2010-03-31 12:15:00,25.1,25.11,25.09,25.11,12000.0,15.4916,15.4978,15.4854,15.4978,12000.0
2010-03-31 12:20:00,25.11,25.14,25.11,25.13,17000.0,15.4978,15.5163,15.4978,15.5101,17000.0
2010-03-31 12:25:00,25.13,25.13,25.1,25.1,7200.0,15.5101,15.5101,15.4916,15.4916,7200.0
2010-03-31 12:30:00,25.1,25.11,25.09,25.1,13600.0,15.4916,15.4978,15.4854,15.4916,13600.0
2010-03-31 12:35:00,25.11,25.12,25.1,25.12,7600.0,15.4978,15.504,15.4916,15.504,7600.0
2010-03-31 12:40:00,25.11,25.11,25.11,25.11,7200.0,15.4978,15.4978,15.4978,15.4978,7200.0
2010-03-31 12:45:00,25.11,25.13,25.11,25.11,12800.0,15.4978,15.5101,15.4978,15.4978,12800.0
2010-03-31 12:50:00,25.11,25.12,25.11,25.12,12400.0,15.4978,15.504,15.4978,15.504,12400.0
2010-03-31 12:55:00,25.12,25.12,25.1,25.1,3600.0,15.504,15.504,15.4916,15.4916,3600.0
2010-03-31 13:00:00,25.11,25.11,25.1,25.11,20400.0,15.4978,15.4978,15.4916,15.4978,20400.0
2010-03-31 13:05:00,25.11,25.14,25.11,25.14,35400.0,15.4978,15.5163,15.4978,15.5163,35400.0
2010-03-31 13:10:00,25.14,25.15,25.13,25.15,28200.0,15.5163,15.5225,15.5101,15.5225,28200.0
2010-03-31 13:15:00,25.15,25.15,25.13,25.13,5200.0,15.5225,15.5225,15.5101,15.5101,5200.0
2010-03-31 13:20:00,25.13,25.14,25.11,25.11,52200.0,15.5101,15.5163,15.4978,15.4978,52200.0
2010-03-31 13:25:00,25.11,25.11,25.1,25.11,7000.0,15.4978,15.4978,15.4916,15.4978,7000.0
2010-03-31 13:30:00,25.1,25.13,25.1,25.12,23000.0,15.4916,15.5101,15.4916,15.504,23000.0
2010-03-31 13:35:00,25.11,25.13,25.11,25.11,12600.0,15.4978,15.5101,15.4978,15.4978,12600.0
2010-03-31 13:40:00,25.11,25.14,25.11,25.14,20400.0,15.4978,15.5163,15.4978,15.5163,20400.0
2010-03-31 13:45:00,25.14,25.14,25.13,25.14,8600.0,15.5163,15.5163,15.5101,15.5163,8600.0
2010-03-31 13:50:00,25.14,25.14,25.13,25.13,7000.0,15.5163,15.5163,15.5101,15.5101,7000.0
2010-03-31 13:55:00,25.13,25.14,25.11,25.11,14000.0,15.5101,15.5163,15.4978,15.4978,14000.0
2010-03-31 14:00:00,25.12,25.15,25.11,25.15,33800.0,15.504,15.5225,15.4978,15.5225,33800.0
2010-03-31 14:05:00,25.15,25.16,25.13,25.13,16600.0,15.5225,15.5286,15.5101,15.5101,16600.0
2010-03-31 14:10:00,25.13,25.13,25.13,25.13,10400.0,15.5101,15.5101,15.5101,15.5101,10400.0
2010-03-31 14:15:00,25.13,25.13,25.11,25.13,14200.0,15.5101,15.5101,15.4978,15.5101,14200.0
2010-03-31 14:20:00,25.13,25.13,25.12,25.13,20200.0,15.5101,15.5101,15.504,15.5101,20200.0
2010-03-31 14:25:00,25.13,25.14,25.13,25.13,11000.0,15.5101,15.5163,15.5101,15.5101,11000.0
2010-03-31 14:30:00,25.13,25.13,25.12,25.12,26000.0,15.5101,15.5101,15.504,15.504,26000.0
2010-03-31 14:35:00,25.13,25.13,25.11,25.11,20000.0,15.5101,15.5101,15.4978,15.4978,20000.0
2010-03-31 14:40:00,25.11,25.11,25.11,25.11,22000.0,15.4978,15.4978,15.4978,15.4978,22000.0
2010-03-31 14:45:00,25.11,25.13,25.1,25.1,52600.0,15.4978,15.5101,15.4916,15.4916,52600.0
2010-03-31 14:50:00,25.1,25.11,25.09,25.11,46400.0,15.4916,15.4978,15.4854,15.4978,46400.0
2010-03-31 14:55:00,25.11,25.13,25.11,25.11,59200.0,15.4978,15.5101,15.4978,15.4978,59200.0
2010-03-31 15:00:00,25.11,25.11,25.07,25.08,43000.0,15.4978,15.4978,15.4731,15.4793,43000.0
2010-03-31 15:05:00,25.08,25.08,25.07,25.07,27000.0,15.4793,15.4793,15.4731,15.4731,27000.0
2010-03-31 15:10:00,25.07,25.07,25.06,25.07,29000.0,15.4731,15.4731,15.4669,15.4731,29000.0
2010-03-31 15:15:00,25.06,25.06,25.01,25.02,72400.0,15.4669,15.4669,15.4361,15.4422,72400.0
2010-03-31 15:20:00,25.01,25.02,25.0,25.02,84600.0,15.4361,15.4422,15.4299,15.4422,84600.0
2010-03-31 15:25:00,25.02,25.05,25.0,25.03,61800.0,15.4422,15.4607,15.4299,15.4484,61800.0
2010-03-31 15:30:00,25.03,25.03,25.0,25.0,53400.0,15.4484,15.4484,15.4299,15.4299,53400.0
2010-03-31 15:35:00,25.0,25.02,25.0,25.0,57600.0,15.4299,15.4422,15.4299,15.4299,57600.0
2010-03-31 15:40:00,25.0,25.0,24.98,24.99,70000.0,15.4299,15.4299,15.4175,15.4237,70000.0
2010-03-31 15:45:00,24.99,24.99,24.92,24.92,188800.0,15.4237,15.4237,15.3805,15.3805,188800.0
2010-03-31 15:50:00,24.93,24.97,24.92,24.95,112200.0,15.3867,15.4114,15.3805,15.399,112200.0
2010-03-31 15:55:00,24.95,24.97,24.93,24.95,280400.0,15.399,15.4114,15.3867,15.399,280400.0
2010-04-01 09:30:00,25.01,25.15,25.01,25.13,28000.0,15.4361,15.5225,15.4361,15.5101,28000.0
2010-04-01 09:35:00,25.15,25.21,25.15,25.15,24000.0,15.5225,15.5595,15.5225,15.5225,24000.0
2010-04-01 09:40:00,25.18,25.27,25.17,25.25,44600.0,15.541,15.5965,15.5348,15.5842,44600.0
2010-04-01 09:45:00,25.25,25.29,25.24,25.28,37200.0,15.5842,15.6089,15.578,15.6027,37200.0
2010-04-01 09:50:00,25.3,25.33,25.27,25.32,55000.0,15.615,15.6336,15.5965,15.6274,55000.0
2010-04-01 09:55:00,25.31,25.36,25.3,25.34,20200.0,15.6212,15.6521,15.615,15.6397,20200.0
2010-04-01 10:00:00,25.35,25.38,25.26,25.29,24200.0,15.6459,15.6644,15.5904,15.6089,24200.0
2010-04-01 10:05:00,25.3,25.32,25.28,25.28,122600.0,15.615,15.6274,15.6027,15.6027,122600.0
2010-04-01 10:10:00,25.28,25.29,25.25,25.25,17600.0,15.6027,15.6089,15.5842,15.5842,17600.0
2010-04-01 10:15:00,25.24,25.25,25.23,25.23,19000.0,15.578,15.5842,15.5718,15.5718,19000.0
2010-04-01 10:20:00,25.23,25.24,25.23,25.24,19800.0,15.5718,15.578,15.5718,15.578,19800.0
2010-04-01 10:25:00,25.24,25.25,25.23,25.25,11200.0,15.578,15.5842,15.5718,15.5842,11200.0
2010-04-01 10:30:00,25.25,25.28,25.25,25.27,9400.0,15.5842,15.6027,15.5842,15.5965,9400.0
2010-04-01 10:35:00,25.27,25.3,25.25,25.29,19400.0,15.5965,15.615,15.5842,15.6089,19400.0
2010-04-01 10:40:00,25.28,25.3,25.27,25.3,25200.0,15.6027,15.615,15.5965,15.615,25200.0
2010-04-01 10:45:00,25.3,25.31,25.25,25.25,32000.0,15.615,15.6212,15.5842,15.5842,32000.0
2010-04-01 10:50:00,25.25,25.25,25.23,25.23,51800.0,15.5842,15.5842,15.5718,15.5718,51800.0
2010-04-01 10:55:00,25.23,25.23,25.2,25.21,24600.0,15.5718,15.5718,15.5533,15.5595,24600.0
2010-04-01 11:00:00,25.2,25.24,25.2,25.24,40200.0,15.5533,15.578,15.5533,15.578,40200.0
2010-04-01 11:05:00,25.24,25.27,25.24,25.26,18800.0,15.578,15.5965,15.578,15.5904,18800.0
2010-04-01 11:10:00,25.25,25.28,25.24,25.27,18800.0,15.5842,15.6027,15.578,15.5965,18800.0
2010-04-01 11:15:00,25.27,25.27,25.25,25.27,5400.0,15.5965,15.5965,15.5842,15.5965,5400.0
2010-04-01 11:20:00,25.26,25.27,25.25,25.27,11400.0,15.5904,15.5965,15.5842,15.5965,11400.0
2010-04-01 11:25:00,25.28,25.3,25.28,25.29,7800.0,15.6027,15.615,15.6027,15.6089,7800.0
2010-04-01 11:30:00,25.3,25.32,25.3,25.32,12400.0,15.615,15.6274,15.615,15.6274,12400.0
2010-04-01 11:35:00,25.33,25.33,25.31,25.32,18400.0,15.6336,15.6336,15.6212,15.6274,18400.0
2010-04-01 11:40:00,25.32,25.33,25.32,25.32,15200.0,15.6274,15.6336,15.6274,15.6274,15200.0
2010-04-01 11:45:00,25.32,25.33,25.31,25.32,16400.0,15.6274,15.6336,15.6212,15.6274,16400.0
2010-04-01 11:50:00,25.32,25.33,25.32,25.32,8200.0,15.6274,15.6336,15.6274,15.6274,8200.0
2010-04-01 11:55:00,25.32,25.33,25.3,25.3,15000.0,15.6274,15.6336,15.615,15.615,15000.0
2010-04-01 12:00:00,25.3,25.3,25.28,25.28,10200.0,15.615,15.615,15.6027,15.6027,10200.0
2010-04-01 12:05:00,25.29,25.29,25.27,25.27,19600.0,15.6089,15.6089,15.5965,15.5965,19600.0
2010-04-01 12:10:00,25.28,25.28,25.26,25.27,13000.0,15.6027,15.6027,15.5904,15.5965,13000.0
2010-04-01 12:15:00,25.27,25.27,25.24,25.24,14200.0,15.5965,15.5965,15.578,15.578,14200.0
2010-04-01 12:20:00,25.25,25.25,25.24,25.25,24200.0,15.5842,15.5842,15.578,15.5842,24200.0
2010-04-01 12:25:00,25.24,25.25,25.24,25.24,14200.0,15.578,15.5842,15.578,15.578,14200.0
2010-04-01 12:30:00,25.23,25.24,25.22,25.23,41200.0,15.5718,15.578,15.5657,15.5718,41200.0
2010-04-01 12:35:00,25.23,25.24,25.22,25.23,19000.0,15.5718,15.578,15.5657,15.5718,19000.0
2010-04-01 12:40:00,25.23,25.23,25.21,25.23,27400.0,15.5718,15.5718,15.5595,15.5718,27400.0
2010-04-01 12:45:00,25.23,25.24,25.22,25.23,20200.0,15.5718,15.578,15.5657,15.5718,20200.0
2010-04-01 12:50:00,25.23,25.25,25.22,25.25,47400.0,15.5718,15.5842,15.5657,15.5842,47400.0
2010-04-01 12:55:00,25.25,25.26,25.24,25.24,12000.0,15.5842,15.5904,15.578,15.578,12000.0
2010-04-01 13:00:00,25.24,25.24,25.24,25.24,6800.0,15.578,15.578,15.578,15.578,6800.0
2010-04-01 13:05:00,25.24,25.24,25.22,25.22,9800.0,15.578,15.578,15.5657,15.5657,9800.0
2010-04-01 13:10:00,25.22,25.24,25.22,25.22,8800.0,15.5657,15.578,15.5657,15.5657,8800.0
2010-04-01 13:15:00,25.23,25.25,25.22,25.25,11800.0,15.5718,15.5842,15.5657,15.5842,11800.0
2010-04-01 13:20:00,25.25,25.26,25.24,25.25,27600.0,15.5842,15.5904,15.578,15.5842,27600.0
2010-04-01 13:25:00,25.25,25.26,25.25,25.25,2000.0,15.5842,15.5904,15.5842,15.5842,2000.0
2010-04-01 13:30:00,25.25,25.25,25.25,25.25,21400.0,15.5842,15.5842,15.5842,15.5842,21400.0
2010-04-01 13:35:00,25.25,25.26,25.25,25.25,9200.0,15.5842,15.5904,15.5842,15.5842,9200.0
2010-04-01 13:40:00,25.25,25.25,25.25,25.25,25000.0,15.5842,15.5842,15.5842,15.5842,25000.0
2010-04-01 13:45:00,25.25,25.27,25.24,25.25,33800.0,15.5842,15.5965,15.578,15.5842,33800.0
2010-04-01 13:50:00,25.26,25.26,25.25,25.25,27200.0,15.5904,15.5904,15.5842,15.5842,27200.0
2010-04-01 13:55:00,25.25,25.28,25.24,25.27,46600.0,15.5842,15.6027,15.578,15.5965,46600.0
2010-04-01 14:00:00,25.27,25.27,25.25,25.25,21600.0,15.5965,15.5965,15.5842,15.5842,21600.0
2010-04-01 14:05:00,25.25,25.26,25.24,25.24,21400.0,15.5842,15.5904,15.578,15.578,21400.0
2010-04-01 14:10:00,25.24,25.25,25.24,25.25,6000.0,15.578,15.5842,15.578,15.5842,6000.0
2010-04-01 14:15:00,25.25,25.27,25.25,25.27,22000.0,15.5842,15.5965,15.5842,15.5965,22000.0
2010-04-01 14:20:00,25.26,25.28,25.25,25.28,35400.0,15.5904,15.6027,15.5842,15.6027,35400.0
2010-04-01 14:25:00,25.27,25.29,25.26,25.27,60400.0,15.5965,15.6089,15.5904,15.5965,60400.0
2010-04-01 14:30:00,25.27,25.29,25.27,25.27,54400.0,15.5965,15.6089,15.5965,15.5965,54400.0
2010-04-01 14:35:00,25.27,25.28,25.26,25.26,46000.0,15.5965,15.6027,15.5904,15.5904,46000.0
2010-04-01 14:40:00,25.25,25.28,25.25,25.28,80400.0,15.5842,15.6027,15.5842,15.6027,80400.0
2010-04-01 14:45:00,25.28,25.3,25.28,25.3,52200.0,15.6027,15.615,15.6027,15.615,52200.0
2010-04-01 14:50:00,25.3,25.34,25.3,25.33,59000.0,15.615,15.6397,15.615,15.6336,59000.0
2010-04-01 14:55:00,25.34,25.34,25.33,25.33,31000.0,15.6397,15.6397,15.6336,15.6336,31000.0
2010-04-01 15:00:00,25.33,25.34,25.32,25.32,76600.0,15.6336,15.6397,15.6274,15.6274,76600.0
2010-04-01 15:05:00,25.32,25.33,25.31,25.33,70000.0,15.6274,15.6336,15.6212,15.6336,70000.0
2010-04-01 15:10:00,25.33,25.33,25.32,25.32,26000.0,15.6336,15.6336,15.6274,15.6274,26000.0
2010-04-01 15:15:00,25.32,25.35,25.31,25.35,71000.0,15.6274,15.6459,15.6212,15.6459,71000.0
2010-04-01 15:20:00,25.34,25.34,25.31,25.32,38400.0,15.6397,15.6397,15.6212,15.6274,38400.0
2010-04-01 15:25:00,25.32,25.32,25.3,25.3,14600.0,15.6274,15.6274,15.615,15.615,14600.0
2010-04-01 15:30:00,25.31,25.34,25.3,25.33,73400.0,15.6212,15.6397,15.615,15.6336,73400.0
2010-04-01 15:35:00,25.33,25.34,25.31,25.33,60400.0,15.6336,15.6397,15.6212,15.6336,60400.0
2010-04-01 15:40:00,25.34,25.35,25.33,25.34,57200.0,15.6397,15.6459,15.6336,15.6397,57200.0
2010-04-01 15:45:00,25.34,25.34,25.32,25.33,106000.0,15.6397,15.6397,15.6274,15.6336,106000.0
2010-04-01 15:50:00,25.33,25.36,25.33,25.36,66400.0,15.6336,15.6521,15.6336,15.6521,66400.0
2010-04-01 15:55:00,25.36,25.36,25.34,25.36,119200.0,15.6521,15.6521,15.6397,15.6521,119200.0
2010-04-05 09:30:00,25.37,25.42,25.36,25.37,26000.0,15.6582,15.6891,15.6521,15.6582,26000.0
2010-04-05 09:35:00,25.37,25.38,25.36,25.38,7200.0,15.6582,15.6644,15.6521,15.6644,7200.0
2010-04-05 09:40:00,25.38,25.43,25.38,25.42,38400.0,15.6644,15.6953,15.6644,15.6891,38400.0
2010-04-05 09:45:00,25.42,25.44,25.42,25.43,27000.0,15.6891,15.7015,15.6891,15.6953,27000.0
2010-04-05 09:50:00,25.43,25.5,25.43,25.48,25200.0,15.6953,15.7385,15.6953,15.7261,25200.0
2010-04-05 09:55:00,25.48,25.5,25.43,25.45,5400.0,15.7261,15.7385,15.6953,15.7076,5400.0
2010-04-05 10:00:00,25.45,25.48,25.43,25.46,16200.0,15.7076,15.7261,15.6953,15.7138,16200.0
2010-04-05 10:05:00,25.46,25.49,25.43,25.49,28400.0,15.7138,15.7323,15.6953,15.7323,28400.0
2010-04-05 10:10:00,25.49,25.5,25.49,25.5,28600.0,15.7323,15.7385,15.7323,15.7385,28600.0
2010-04-05 10:15:00,25.5,25.5,25.45,25.47,38000.0,15.7385,15.7385,15.7076,15.72,38000.0
2010-04-05 10:20:00,25.47,25.49,25.46,25.49,24200.0,15.72,15.7323,15.7138,15.7323,24200.0
2010-04-05 10:25:00,25.49,25.49,25.39,25.39,35800.0,15.7323,15.7323,15.6706,15.6706,35800.0
2010-04-05 10:30:00,25.39,25.42,25.37,25.42,67000.0,15.6706,15.6891,15.6582,15.6891,67000.0
2010-04-05 10:35:00,25.42,25.5,25.42,25.46,31600.0,15.6891,15.7385,15.6891,15.7138,31600.0
2010-04-05 10:40:00,25.46,25.49,25.45,25.48,12000.0,15.7138,15.7323,15.7076,15.7261,12000.0
2010-04-05 10:45:00,25.49,25.53,25.49,25.52,14000.0,15.7323,15.757,15.7323,15.7508,14000.0
2010-04-05 10:50:00,25.52,25.52,25.5,25.51,19800.0,15.7508,15.7508,15.7385,15.7447,19800.0
2010-04-05 10:55:00,25.52,25.52,25.5,25.5,25200.0,15.7508,15.7508,15.7385,15.7385,25200.0
2010-04-05 11:00:00,25.5,25.52,25.5,25.52,22200.0,15.7385,15.7508,15.7385,15.7508,22200.0
2010-04-05 11:05:00,25.52,25.53,25.52,25.52,11000.0,15.7508,15.757,15.7508,15.7508,11000.0
2010-04-05 11:10:00,25.53,25.54,25.52,25.54,11000.0,15.757,15.7632,15.7508,15.7632,11000.0
2010-04-05 11:15:00,25.55,25.55,25.51,25.55,35600.0,15.7693,15.7693,15.7447,15.7693,35600.0
2010-04-05 11:20:00,25.54,25.58,25.54,25.58,48200.0,15.7632,15.7879,15.7632,15.7879,48200.0
2010-04-05 11:25:00,25.58,25.58,25.57,25.58,27400.0,15.7879,15.7879,15.7817,15.7879,27400.0
2010-04-05 11:30:00,25.58,25.58,25.54,25.54,54800.0,15.7879,15.7879,15.7632,15.7632,54800.0
2010-04-05 11:35:00,25.54,25.55,25.52,25.52,26200.0,15.7632,15.7693,15.7508,15.7508,26200.0
2010-04-05 11:40:00,25.52,25.54,25.5,25.54,56400.0,15.7508,15.7632,15.7385,15.7632,56400.0
2010-04-05 11:45:00,25.55,25.56,25.55,25.56,19400.0,15.7693,15.7755,15.7693,15.7755,19400.0
2010-04-05 11:50:00,25.57,25.59,25.56,25.56,16000.0,15.7817,15.794,15.7755,15.7755,16000.0
2010-04-05 11:55:00,25.56,25.56,25.53,25.54,10600.0,15.7755,15.7755,15.757,15.7632,10600.0
2010-04-05 12:00:00,25.54,25.54,25.52,25.53,12400.0,15.7632,15.7632,15.7508,15.757,12400.0
2010-04-05 12:05:00,25.52,25.53,25.51,25.52,9000.0,15.7508,15.757,15.7447,15.7508,9000.0
2010-04-05 12:10:00,25.52,25.53,25.5,25.51,15600.0,15.7508,15.757,15.7385,15.7447,15600.0
2010-04-05 12:15:00,25.5,25.5,25.5,25.5,7000.0,15.7385,15.7385,15.7385,15.7385,7000.0
2010-04-05 12:20:00,25.5,25.5,25.49,25.5,31800.0,15.7385,15.7385,15.7323,15.7385,31800.0
2010-04-05 12:25:00,25.5,25.5,25.48,25.48,14400.0,15.7385,15.7385,15.7261,15.7261,14400.0
2010-04-05 12:30:00,25.48,25.5,25.48,25.5,15000.0,15.7261,15.7385,15.7261,15.7385,15000.0
2010-04-05 12:35:00,25.5,25.5,25.48,25.48,16800.0,15.7385,15.7385,15.7261,15.7261,16800.0
2010-04-05 12:40:00,25.48,25.49,25.48,25.49,12600.0,15.7261,15.7323,15.7261,15.7323,12600.0
2010-04-05 12:45:00,25.49,25.5,25.49,25.5,10400.0,15.7323,15.7385,15.7323,15.7385,10400.0
2010-04-05 12:50:00,25.49,25.5,25.48,25.49,9200.0,15.7323,15.7385,15.7261,15.7323,9200.0
2010-04-05 12:55:00,25.49,25.52,25.49,25.52,17600.0,15.7323,15.7508,15.7323,15.7508,17600.0
2010-04-05 13:00:00,25.52,25.52,25.5,25.5,19400.0,15.7508,15.7508,15.7385,15.7385,19400.0
2010-04-05 13:05:00,25.5,25.51,25.5,25.5,32200.0,15.7385,15.7447,15.7385,15.7385,32200.0
2010-04-05 13:10:00,25.5,25.51,25.5,25.51,12200.0,15.7385,15.7447,15.7385,15.7447,12200.0
2010-04-05 13:15:00,25.5,25.51,25.5,25.5,17200.0,15.7385,15.7447,15.7385,15.7385,17200.0
2010-04-05 13:20:00,25.5,25.52,25.5,25.51,25800.0,15.7385,15.7508,15.7385,15.7447,25800.0
2010-04-05 13:25:00,25.52,25.52,25.5,25.52,13200.0,15.7508,15.7508,15.7385,15.7508,13200.0
2010-04-05 13:30:00,25.52,25.53,25.52,25.53,9000.0,15.7508,15.757,15.7508,15.757,9000.0
2010-04-05 13:35:00,25.53,25.53,25.5,25.5,14800.0,15.757,15.757,15.7385,15.7385,14800.0
2010-04-05 13:40:00,25.51,25.53,25.5,25.53,22400.0,15.7447,15.757,15.7385,15.757,22400.0
2010-04-05 13:45:00,25.53,25.53,25.5,25.52,56200.0,15.757,15.757,15.7385,15.7508,56200.0
2010-04-05 13:50:00,25.53,25.54,25.5,25.52,23000.0,15.757,15.7632,15.7385,15.7508,23000.0
2010-04-05 13:55:00,25.52,25.53,25.52,25.52,11400.0,15.7508,15.757,15.7508,15.7508,11400.0
2010-04-05 14:00:00,25.52,25.54,25.52,25.53,29200.0,15.7508,15.7632,15.7508,15.757,29200.0
2010-04-05 14:05:00,25.53,25.53,25.5,25.52,24200.0,15.757,15.757,15.7385,15.7508,24200.0
2010-04-05 14:10:00,25.52,25.53,25.5,25.53,29000.0,15.7508,15.757,15.7385,15.757,29000.0
2010-04-05 14:15:00,25.53,25.53,25.52,25.53,46200.0,15.757,15.757,15.7508,15.757,46200.0
2010-04-05 14:20:00,25.53,25.53,25.5,25.53,21400.0,15.757,15.757,15.7385,15.757,21400.0
2010-04-05 14:25:00,25.53,25.53,25.52,25.52,223200.0,15.757,15.757,15.7508,15.7508,223200.0
2010-04-05 14:30:00,25.52,25.57,25.52,25.53,245000.0,15.7508,15.7817,15.7508,15.757,245000.0
2010-04-05 14:35:00,25.53,25.54,25.53,25.54,22000.0,15.757,15.7632,15.757,15.7632,22000.0
2010-04-05 14:40:00,25.54,25.57,25.54,25.56,31400.0,15.7632,15.7817,15.7632,15.7755,31400.0
2010-04-05 14:45:00,25.57,25.59,25.57,25.59,29000.0,15.7817,15.794,15.7817,15.794,29000.0
2010-04-05 14:50:00,25.59,25.6,25.58,25.59,219800.0,15.794,15.8002,15.7879,15.794,219800.0
2010-04-05 14:55:00,25.58,25.59,25.57,25.57,27400.0,15.7879,15.794,15.7817,15.7817,27400.0
2010-04-05 15:00:00,25.57,25.58,25.57,25.58,24400.0,15.7817,15.7879,15.7817,15.7879,24400.0
2010-04-05 15:05:00,25.58,25.58,25.56,25.56,25000.0,15.7879,15.7879,15.7755,15.7755,25000.0
2010-04-05 15:10:00,25.56,25.58,25.55,25.58,45200.0,15.7755,15.7879,15.7693,15.7879,45200.0
2010-04-05 15:15:00,25.57,25.59,25.57,25.58,58000.0,15.7817,15.794,15.7817,15.7879,58000.0
2010-04-05 15:20:00,25.58,25.58,25.57,25.58,31000.0,15.7879,15.7879,15.7817,15.7879,31000.0
2010-04-05 15:25:00,25.58,25.58,25.57,25.57,40400.0,15.7879,15.7879,15.7817,15.7817,40400.0
2010-04-05 15:30:00,25.57,25.57,25.55,25.56,37800.0,15.7817,15.7817,15.7693,15.7755,37800.0
2010-04-05 15:35:00,25.56,25.56,25.55,25.56,42000.0,15.7755,15.7755,15.7693,15.7755,42000.0
2010-04-05 15:40:00,25.56,25.56,25.55,25.55,34600.0,15.7755,15.7755,15.7693,15.7693,34600.0
2010-04-05 15:45:00,25.55,25.6,25.55,25.6,151200.0,15.7693,15.8002,15.7693,15.8002,151200.0
2010-04-05 15:50:00,25.6,25.61,25.59,25.6,121000.0,15.8002,15.8064,15.794,15.8002,121000.0
2010-04-05 15:55:00,25.6,25.63,25.59,25.63,147000.0,15.8002,15.8187,15.794,15.8187,147000.0
2010-04-06 09:30:00,25.5,25.5,25.43,25.45,49600.0,15.7385,15.7385,15.6953,15.7076,49600.0
2010-04-06 09:35:00,25.45,25.48,25.44,25.48,15400.0,15.7076,15.7261,15.7015,15.7261,15400.0
2010-04-06 09:40:00,25.48,25.5,25.45,25.48,28200.0,15.7261,15.7385,15.7076,15.7261,28200.0
2010-04-06 09:45:00,25.5,25.5,25.48,25.48,14000.0,15.7385,15.7385,15.7261,15.7261,14000.0
2010-04-06 09:50:00,25.48,25.48,25.45,25.47,25800.0,15.7261,15.7261,15.7076,15.72,25800.0
2010-04-06 09:55:00,25.47,25.48,25.46,25.47,21000.0,15.72,15.7261,15.7138,15.72,21000.0
2010-04-06 10:00:00,25.47,25.47,25.45,25.46,224600.0,15.72,15.72,15.7076,15.7138,224600.0
2010-04-06 10:05:00,25.47,25.47,25.46,25.47,10200.0,15.72,15.72,15.7138,15.72,10200.0
2010-04-06 10:10:00,25.47,25.5,25.47,25.49,20800.0,15.72,15.7385,15.72,15.7323,20800.0
2010-04-06 10:15:00,25.5,25.52,25.48,25.49,26400.0,15.7385,15.7508,15.7261,15.7323,26400.0
2010-04-06 10:20:00,25.49,25.52,25.48,25.52,39400.0,15.7323,15.7508,15.7261,15.7508,39400.0
2010-04-06 10:25:00,25.52,25.53,25.5,25.53,22800.0,15.7508,15.757,15.7385,15.757,22800.0
2010-04-06 10:30:00,25.52,25.53,25.51,25.52,16600.0,15.7508,15.757,15.7447,15.7508,16600.0
2010-04-06 10:35:00,25.52,25.52,25.49,25.5,14000.0,15.7508,15.7508,15.7323,15.7385,14000.0
2010-04-06 10:40:00,25.5,25.5,25.48,25.49,22600.0,15.7385,15.7385,15.7261,15.7323,22600.0
2010-04-06 10:45:00,25.5,25.5,25.49,25.49,11200.0,15.7385,15.7385,15.7323,15.7323,11200.0
2010-04-06 10:50:00,25.49,25.5,25.48,25.49,22200.0,15.7323,15.7385,15.7261,15.7323,22200.0
2010-04-06 10:55:00,25.49,25.5,25.48,25.49,21800.0,15.7323,15.7385,15.7261,15.7323,21800.0
2010-04-06 11:00:00,25.49,25.51,25.48,25.49,18200.0,15.7323,15.7447,15.7261,15.7323,18200.0
2010-04-06 11:05:00,25.49,25.49,25.48,25.48,20200.0,15.7323,15.7323,15.7261,15.7261,20200.0
2010-04-06 11:10:00,25.49,25.49,25.48,25.49,13800.0,15.7323,15.7323,15.7261,15.7323,13800.0
2010-04-06 11:15:00,25.49,25.49,25.48,25.48,14800.0,15.7323,15.7323,15.7261,15.7261,14800.0
2010-04-06 11:20:00,25.49,25.5,25.48,25.49,19600.0,15.7323,15.7385,15.7261,15.7323,19600.0
2010-04-06 11:25:00,25.49,25.5,25.48,25.5,22000.0,15.7323,15.7385,15.7261,15.7385,22000.0
2010-04-06 11:30:00,25.5,25.51,25.49,25.5,43000.0,15.7385,15.7447,15.7323,15.7385,43000.0
2010-04-06 11:35:00,25.5,25.5,25.48,25.49,33400.0,15.7385,15.7385,15.7261,15.7323,33400.0
2010-04-06 11:40:00,25.49,25.5,25.49,25.5,16600.0,15.7323,15.7385,15.7323,15.7385,16600.0
2010-04-06 11:45:00,25.5,25.5,25.5,25.5,22200.0,15.7385,15.7385,15.7385,15.7385,22200.0
2010-04-06 11:50:00,25.5,25.51,25.5,25.5,31200.0,15.7385,15.7447,15.7385,15.7385,31200.0
2010-04-06 11:55:00,25.49,25.52,25.49,25.52,26000.0,15.7323,15.7508,15.7323,15.7508,26000.0
2010-04-06 12:00:00,25.52,25.52,25.5,25.52,12200.0,15.7508,15.7508,15.7385,15.7508,12200.0
2010-04-06 12:05:00,25.52,25.53,25.51,25.52,15800.0,15.7508,15.757,15.7447,15.7508,15800.0
2010-04-06 12:10:00,25.53,25.53,25.5,25.52,11800.0,15.757,15.757,15.7385,15.7508,11800.0
2010-04-06 12:15:00,25.52,25.52,25.52,25.52,5000.0,15.7508,15.7508,15.7508,15.7508,5000.0
2010-04-06 12:20:00,25.52,25.53,25.5,25.53,45800.0,15.7508,15.757,15.7385,15.757,45800.0
2010-04-06 12:25:00,25.53,25.54,25.51,25.53,13600.0,15.757,15.7632,15.7447,15.757,13600.0
2010-04-06 12:30:00,25.53,25.55,25.53,25.55,24800.0,15.757,15.7693,15.757,15.7693,24800.0
2010-04-06 12:35:00,25.55,25.56,25.55,25.55,13800.0,15.7693,15.7755,15.7693,15.7693,13800.0
2010-04-06 12:40:00,25.55,25.56,25.55,25.56,23400.0,15.7693,15.7755,15.7693,15.7755,23400.0
2010-04-06 12:45:00,25.56,25.58,25.55,25.56,27000.0,15.7755,15.7879,15.7693,15.7755,27000.0
2010-04-06 12:50:00,25.56,25.57,25.54,25.56,54400.0,15.7755,15.7817,15.7632,15.7755,54400.0
2010-04-06 12:55:00,25.55,25.57,25.55,25.56,12000.0,15.7693,15.7817,15.7693,15.7755,12000.0
2010-04-06 13:00:00,25.56,25.56,25.55,25.55,26800.0,15.7755,15.7755,15.7693,15.7693,26800.0
2010-04-06 13:05:00,25.55,25.56,25.55,25.56,9400.0,15.7693,15.7755,15.7693,15.7755,9400.0
2010-04-06 13:10:00,25.55,25.56,25.55,25.56,159000.0,15.7693,15.7755,15.7693,15.7755,159000.0
2010-04-06 13:15:00,25.56,25.59,25.56,25.56,17800.0,15.7755,15.794,15.7755,15.7755,17800.0
2010-04-06 13:20:00,25.56,25.57,25.55,25.56,40800.0,15.7755,15.7817,15.7693,15.7755,40800.0
2010-04-06 13:25:00,25.57,25.58,25.56,25.58,39000.0,15.7817,15.7879,15.7755,15.7879,39000.0
2010-04-06 13:30:00,25.58,25.58,25.57,25.57,16400.0,15.7879,15.7879,15.7817,15.7817,16400.0
2010-04-06 13:35:00,25.57,25.58,25.55,25.55,10000.0,15.7817,15.7879,15.7693,15.7693,10000.0
2010-04-06 13:40:00,25.55,25.57,25.55,25.57,24200.0,15.7693,15.7817,15.7693,15.7817,24200.0
2010-04-06 13:45:00,25.56,25.57,25.55,25.55,20400.0,15.7755,15.7817,15.7693,15.7693,20400.0
2010-04-06 13:50:00,25.55,25.56,25.55,25.56,11200.0,15.7693,15.7755,15.7693,15.7755,11200.0
2010-04-06 13:55:00,25.56,25.57,25.56,25.57,14400.0,15.7755,15.7817,15.7755,15.7817,14400.0
2010-04-06 14:00:00,25.57,25.59,25.56,25.59,18200.0,15.7817,15.794,15.7755,15.794,18200.0
2010-04-06 14:05:00,25.59,25.64,25.59,25.63,49000.0,15.794,15.8249,15.794,15.8187,49000.0
2010-04-06 14:10:00,25.63,25.67,25.63,25.65,25200.0,15.8187,15.8434,15.8187,15.8311,25200.0
2010-04-06 14:15:00,25.66,25.68,25.65,25.67,52800.0,15.8372,15.8496,15.8311,15.8434,52800.0
2010-04-06 14:20:00,25.67,25.68,25.65,25.66,40200.0,15.8434,15.8496,15.8311,15.8372,40200.0
2010-04-06 14:25:00,25.66,25.7,25.65,25.69,68800.0,15.8372,15.8619,15.8311,15.8558,68800.0
2010-04-06 14:30:00,25.69,25.72,25.69,25.72,30800.0,15.8558,15.8743,15.8558,15.8743,30800.0
2010-04-06 14:35:00,25.72,25.72,25.7,25.7,21000.0,15.8743,15.8743,15.8619,15.8619,21000.0
2010-04-06 14:40:00,25.7,25.71,25.69,25.69,17200.0,15.8619,15.8681,15.8558,15.8558,17200.0
2010-04-06 14:45:00,25.69,25.71,25.68,25.71,20600.0,15.8558,15.8681,15.8496,15.8681,20600.0
2010-04-06 14:50:00,25.72,25.72,25.7,25.71,19200.0,15.8743,15.8743,15.8619,15.8681,19200.0
2010-04-06 14:55:00,25.71,25.72,25.7,25.72,25800.0,15.8681,15.8743,15.8619,15.8743,25800.0
2010-04-06 15:00:00,25.72,25.72,25.7,25.7,62800.0,15.8743,15.8743,15.8619,15.8619,62800.0
2010-04-06 15:05:00,25.71,25.71,25.7,25.71,34200.0,15.8681,15.8681,15.8619,15.8681,34200.0
2010-04-06 15:10:00,25.71,25.72,25.7,25.7,33600.0,15.8681,15.8743,15.8619,15.8619,33600.0
2010-04-06 15:15:00,25.7,25.71,25.7,25.7,19400.0,15.8619,15.8681,15.8619,15.8619,19400.0
2010-04-06 15:20:00,25.7,25.71,25.68,25.68,80200.0,15.8619,15.8681,15.8496,15.8496,80200.0
2010-04-06 15:25:00,25.68,25.71,25.68,25.7,76800.0,15.8496,15.8681,15.8496,15.8619,76800.0
2010-04-06 15:30:00,25.7,25.71,25.69,25.7,55200.0,15.8619,15.8681,15.8558,15.8619,55200.0
2010-04-06 15:35:00,25.7,25.7,25.68,25.69,102000.0,15.8619,15.8619,15.8496,15.8558,102000.0
2010-04-06 15:40:00,25.69,25.7,25.68,25.68,65800.0,15.8558,15.8619,15.8496,15.8496,65800.0
2010-04-06 15:45:00,25.68,25.69,25.67,25.68,132800.0,15.8496,15.8558,15.8434,15.8496,132800.0
2010-04-06 15:50:00,25.68,25.68,25.67,25.68,98000.0,15.8496,15.8496,15.8434,15.8496,98000.0
2010-04-06 15:55:00,25.68,25.68,25.67,25.68,254000.0,15.8496,15.8496,15.8434,15.8496,254000.0
2010-04-07 09:30:00,25.69,25.69,25.62,25.66,67400.0,15.8558,15.8558,15.8125,15.8372,67400.0
2010-04-07 09:35:00,25.66,25.71,25.65,25.66,54000.0,15.8372,15.8681,15.8311,15.8372,54000.0
2010-04-07 09:40:00,25.66,25.66,25.61,25.63,142200.0,15.8372,15.8372,15.8064,15.8187,142200.0
2010-04-07 09:45:00,25.63,25.65,25.62,25.64,42600.0,15.8187,15.8311,15.8125,15.8249,42600.0
2010-04-07 09:50:00,25.63,25.66,25.61,25.66,132200.0,15.8187,15.8372,15.8064,15.8372,132200.0
2010-04-07 09:55:00,25.66,25.66,25.6,25.61,81600.0,15.8372,15.8372,15.8002,15.8064,81600.0
2010-04-07 10:00:00,25.61,25.61,25.58,25.59,46000.0,15.8064,15.8064,15.7879,15.794,46000.0
2010-04-07 10:05:00,25.59,25.61,25.59,25.6,30000.0,15.794,15.8064,15.794,15.8002,30000.0
2010-04-07 10:10:00,25.6,25.61,25.58,25.6,38000.0,15.8002,15.8064,15.7879,15.8002,38000.0
2010-04-07 10:15:00,25.6,25.63,25.6,25.63,35000.0,15.8002,15.8187,15.8002,15.8187,35000.0
2010-04-07 10:20:00,25.63,25.63,25.61,25.62,31200.0,15.8187,15.8187,15.8064,15.8125,31200.0
2010-04-07 10:25:00,25.62,25.65,25.61,25.63,31200.0,15.8125,15.8311,15.8064,15.8187,31200.0
2010-04-07 10:30:00,25.63,25.65,25.61,25.65,90600.0,15.8187,15.8311,15.8064,15.8311,90600.0
2010-04-07 10:35:00,25.65,25.65,25.62,25.63,80600.0,15.8311,15.8311,15.8125,15.8187,80600.0
2010-04-07 10:40:00,25.62,25.63,25.56,25.57,120800.0,15.8125,15.8187,15.7755,15.7817,120800.0
2010-04-07 10:45:00,25.56,25.56,25.53,25.55,34000.0,15.7755,15.7755,15.757,15.7693,34000.0
2010-04-07 10:50:00,25.54,25.55,25.52,25.55,36200.0,15.7632,15.7693,15.7508,15.7693,36200.0
2010-04-07 10:55:00,25.54,25.55,25.53,25.55,22400.0,15.7632,15.7693,15.757,15.7693,22400.0
2010-04-07 11:00:00,25.55,25.57,25.53,25.57,91800.0,15.7693,15.7817,15.757,15.7817,91800.0
2010-04-07 11:05:00,25.57,25.57,25.55,25.56,25000.0,15.7817,15.7817,15.7693,15.7755,25000.0
2010-04-07 11:10:00,25.56,25.59,25.55,25.59,18800.0,15.7755,15.794,15.7693,15.794,18800.0
2010-04-07 11:15:00,25.59,25.59,25.58,25.58,15000.0,15.794,15.794,15.7879,15.7879,15000.0
2010-04-07 11:20:00,25.58,25.6,25.56,25.56,19400.0,15.7879,15.8002,15.7755,15.7755,19400.0
2010-04-07 11:25:00,25.56,25.6,25.56,25.6,65800.0,15.7755,15.8002,15.7755,15.8002,65800.0
2010-04-07 11:30:00,25.6,25.6,25.58,25.58,28400.0,15.8002,15.8002,15.7879,15.7879,28400.0
2010-04-07 11:35:00,25.58,25.59,25.56,25.57,18600.0,15.7879,15.794,15.7755,15.7817,18600.0
2010-04-07 11:40:00,25.57,25.58,25.56,25.57,22600.0,15.7817,15.7879,15.7755,15.7817,22600.0
2010-04-07 11:45:00,25.57,25.58,25.55,25.56,41400.0,15.7817,15.7879,15.7693,15.7755,41400.0
2010-04-07 11:50:00,25.57,25.58,25.56,25.58,15000.0,15.7817,15.7879,15.7755,15.7879,15000.0
2010-04-07 11:55:00,25.58,25.59,25.56,25.59,36600.0,15.7879,15.794,15.7755,15.794,36600.0
2010-04-07 12:00:00,25.59,25.6,25.56,25.56,16800.0,15.794,15.8002,15.7755,15.7755,16800.0
2010-04-07 12:05:00,25.55,25.57,25.55,25.56,24800.0,15.7693,15.7817,15.7693,15.7755,24800.0
2010-04-07 12:10:00,25.57,25.57,25.55,25.56,8600.0,15.7817,15.7817,15.7693,15.7755,8600.0
2010-04-07 12:15:00,25.56,25.57,25.54,25.55,67600.0,15.7755,15.7817,15.7632,15.7693,67600.0
2010-04-07 12:20:00,25.55,25.57,25.55,25.55,60000.0,15.7693,15.7817,15.7693,15.7693,60000.0
2010-04-07 12:25:00,25.55,25.57,25.55,25.57,29600.0,15.7693,15.7817,15.7693,15.7817,29600.0
2010-04-07 12:30:00,25.57,25.6,25.57,25.59,38800.0,15.7817,15.8002,15.7817,15.794,38800.0
2010-04-07 12:35:00,25.59,25.61,25.59,25.61,35800.0,15.794,15.8064,15.794,15.8064,35800.0
2010-04-07 12:40:00,25.61,25.61,25.59,25.59,21000.0,15.8064,15.8064,15.794,15.794,21000.0
2010-04-07 12:45:00,25.58,25.58,25.54,25.54,11400.0,15.7879,15.7879,15.7632,15.7632,11400.0
2010-04-07 12:50:00,25.54,25.56,25.53,25.56,19000.0,15.7632,15.7755,15.757,15.7755,19000.0
2010-04-07 12:55:00,25.56,25.56,25.54,25.55,51000.0,15.7755,15.7755,15.7632,15.7693,51000.0
2010-04-07 13:00:00,25.55,25.59,25.55,25.59,67600.0,15.7693,15.794,15.7693,15.794,67600.0
2010-04-07 13:05:00,25.59,25.6,25.55,25.58,157400.0,15.794,15.8002,15.7693,15.7879,157400.0
2010-04-07 13:10:00,25.57,25.59,25.57,25.59,17200.0,15.7817,15.794,15.7817,15.794,17200.0
2010-04-07 13:15:00,25.59,25.59,25.57,25.57,13200.0,15.794,15.794,15.7817,15.7817,13200.0
2010-04-07 13:20:00,25.57,25.59,25.57,25.58,18800.0,15.7817,15.794,15.7817,15.7879,18800.0
2010-04-07 13:25:00,25.59,25.61,25.59,25.6,21000.0,15.794,15.8064,15.794,15.8002,21000.0
2010-04-07 13:30:00,25.6,25.6,25.58,25.58,14800.0,15.8002,15.8002,15.7879,15.7879,14800.0
2010-04-07 13:35:00,25.58,25.59,25.57,25.57,18200.0,15.7879,15.794,15.7817,15.7817,18200.0
2010-04-07 13:40:00,25.57,25.58,25.57,25.58,37400.0,15.7817,15.7879,15.7817,15.7879,37400.0
2010-04-07 13:45:00,25.58,25.58,25.55,25.55,38600.0,15.7879,15.7879,15.7693,15.7693,38600.0
2010-04-07 13:50:00,25.55,25.56,25.55,25.56,24000.0,15.7693,15.7755,15.7693,15.7755,24000.0
2010-04-07 13:55:00,25.56,25.58,25.55,25.58,34800.0,15.7755,15.7879,15.7693,15.7879,34800.0
2010-04-07 14:00:00,25.58,25.58,25.56,25.57,71600.0,15.7879,15.7879,15.7755,15.7817,71600.0
2010-04-07 14:05:00,25.57,25.58,25.56,25.56,34200.0,15.7817,15.7879,15.7755,15.7755,34200.0
2010-04-07 14:10:00,25.57,25.57,25.55,25.55,36200.0,15.7817,15.7817,15.7693,15.7693,36200.0
2010-04-07 14:15:00,25.55,25.55,25.54,25.54,29200.0,15.7693,15.7693,15.7632,15.7632,29200.0
2010-04-07 14:20:00,25.54,25.55,25.52,25.55,138400.0,15.7632,15.7693,15.7508,15.7693,138400.0
2010-04-07 14:25:00,25.55,25.57,25.55,25.56,99200.0,15.7693,15.7817,15.7693,15.7755,99200.0
2010-04-07 14:30:00,25.56,25.57,25.54,25.55,60600.0,15.7755,15.7817,15.7632,15.7693,60600.0
2010-04-07 14:35:00,25.55,25.56,25.54,25.54,49000.0,15.7693,15.7755,15.7632,15.7632,49000.0
2010-04-07 14:40:00,25.54,25.55,25.5,25.55,38600.0,15.7632,15.7693,15.7385,15.7693,38600.0
2010-04-07 14:45:00,25.55,25.55,25.54,25.54,24800.0,15.7693,15.7693,15.7632,15.7632,24800.0
2010-04-07 14:50:00,25.54,25.57,25.54,25.56,90400.0,15.7632,15.7817,15.7632,15.7755,90400.0
2010-04-07 14:55:00,25.56,25.57,25.54,25.56,99000.0,15.7755,15.7817,15.7632,15.7755,99000.0
2010-04-07 15:00:00,25.56,25.56,25.48,25.5,133400.0,15.7755,15.7755,15.7261,15.7385,133400.0
2010-04-07 15:05:00,25.5,25.5,25.45,25.47,145200.0,15.7385,15.7385,15.7076,15.72,145200.0
2010-04-07 15:10:00,25.47,25.47,25.44,25.44,63000.0,15.72,15.72,15.7015,15.7015,63000.0
2010-04-07 15:15:00,25.44,25.45,25.42,25.44,62800.0,15.7015,15.7076,15.6891,15.7015,62800.0
2010-04-07 15:20:00,25.44,25.45,25.42,25.43,16200.0,15.7015,15.7076,15.6891,15.6953,16200.0
2010-04-07 15:25:00,25.43,25.43,25.41,25.43,45800.0,15.6953,15.6953,15.6829,15.6953,45800.0
2010-04-07 15:30:00,25.43,25.43,25.41,25.42,38600.0,15.6953,15.6953,15.6829,15.6891,38600.0
2010-04-07 15:35:00,25.41,25.44,25.4,25.42,99800.0,15.6829,15.7015,15.6768,15.6891,99800.0
2010-04-07 15:40:00,25.42,25.43,25.4,25.41,76000.0,15.6891,15.6953,15.6768,15.6829,76000.0
2010-04-07 15:45:00,25.41,25.44,25.39,25.43,186600.0,15.6829,15.7015,15.6706,15.6953,186600.0
2010-04-07 15:50:00,25.43,25.46,25.42,25.43,141400.0,15.6953,15.7138,15.6891,15.6953,141400.0
2010-04-07 15:55:00,25.43,25.45,25.43,25.45,164000.0,15.6953,15.7076,15.6953,15.7076,164000.0
2010-04-08 09:30:00,25.36,25.36,25.25,25.28,63000.0,15.6521,15.6521,15.5842,15.6027,63000.0
2010-04-08 09:35:00,25.29,25.3,25.2,25.21,27000.0,15.6089,15.615,15.5533,15.5595,27000.0
2010-04-08 09:40:00,25.21,25.22,25.18,25.19,25000.0,15.5595,15.5657,15.541,15.5472,25000.0
2010-04-08 09:45:00,25.18,25.21,25.18,25.19,30600.0,15.541,15.5595,15.541,15.5472,30600.0
2010-04-08 09:50:00,25.2,25.21,25.18,25.18,36000.0,15.5533,15.5595,15.541,15.541,36000.0
2010-04-08 09:55:00,25.18,25.18,25.1,25.11,26200.0,15.541,15.541,15.4916,15.4978,26200.0
2010-04-08 10:00:00,25.12,25.15,25.12,25.13,30800.0,15.504,15.5225,15.504,15.5101,30800.0
2010-04-08 10:05:00,25.14,25.14,25.11,25.11,24400.0,15.5163,15.5163,15.4978,15.4978,24400.0
2010-04-08 10:10:00,25.11,25.17,25.11,25.15,65800.0,15.4978,15.5348,15.4978,15.5225,65800.0
2010-04-08 10:15:00,25.16,25.18,25.14,25.18,42800.0,15.5286,15.541,15.5163,15.541,42800.0
2010-04-08 10:20:00,25.17,25.21,25.17,25.19,23800.0,15.5348,15.5595,15.5348,15.5472,23800.0
2010-04-08 10:25:00,25.2,25.24,25.18,25.22,96400.0,15.5533,15.578,15.541,15.5657,96400.0
2010-04-08 10:30:00,25.23,25.24,25.21,25.24,14200.0,15.5718,15.578,15.5595,15.578,14200.0
2010-04-08 10:35:00,25.24,25.24,25.21,25.21,27200.0,15.578,15.578,15.5595,15.5595,27200.0
2010-04-08 10:40:00,25.21,25.21,25.19,25.2,16000.0,15.5595,15.5595,15.5472,15.5533,16000.0
2010-04-08 10:45:00,25.2,25.21,25.18,25.19,16400.0,15.5533,15.5595,15.541,15.5472,16400.0
2010-04-08 10:50:00,25.2,25.2,25.17,25.17,7600.0,15.5533,15.5533,15.5348,15.5348,7600.0
2010-04-08 10:55:00,25.18,25.18,25.15,25.15,11600.0,15.541,15.541,15.5225,15.5225,11600.0
2010-04-08 11:00:00,25.15,25.15,25.14,25.15,9200.0,15.5225,15.5225,15.5163,15.5225,9200.0
2010-04-08 11:05:00,25.15,25.15,25.11,25.11,12600.0,15.5225,15.5225,15.4978,15.4978,12600.0
2010-04-08 11:10:00,25.11,25.12,25.1,25.1,8000.0,15.4978,15.504,15.4916,15.4916,8000.0
2010-04-08 11:15:00,25.11,25.11,25.08,25.08,11200.0,15.4978,15.4978,15.4793,15.4793,11200.0
2010-04-08 11:20:00,25.08,25.08,25.06,25.07,11400.0,15.4793,15.4793,15.4669,15.4731,11400.0
2010-04-08 11:25:00,25.07,25.07,25.06,25.06,12400.0,15.4731,15.4731,15.4669,15.4669,12400.0
2010-04-08 11:30:00,25.06,25.07,25.06,25.07,10200.0,15.4669,15.4731,15.4669,15.4731,10200.0
2010-04-08 11:35:00,25.06,25.1,25.06,25.09,16600.0,15.4669,15.4916,15.4669,15.4854,16600.0
2010-04-08 11:40:00,25.1,25.11,25.09,25.1,12200.0,15.4916,15.4978,15.4854,15.4916,12200.0
2010-04-08 11:45:00,25.09,25.11,25.08,25.11,17600.0,15.4854,15.4978,15.4793,15.4978,17600.0
2010-04-08 11:50:00,25.11,25.11,25.1,25.11,27600.0,15.4978,15.4978,15.4916,15.4978,27600.0
2010-04-08 11:55:00,25.11,25.12,25.08,25.1,20800.0,15.4978,15.504,15.4793,15.4916,20800.0
2010-04-08 12:00:00,25.1,25.1,25.09,25.1,10000.0,15.4916,15.4916,15.4854,15.4916,10000.0
2010-04-08 12:05:00,25.1,25.11,25.09,25.1,24800.0,15.4916,15.4978,15.4854,15.4916,24800.0
2010-04-08 12:10:00,25.1,25.1,25.08,25.08,10800.0,15.4916,15.4916,15.4793,15.4793,10800.0
2010-04-08 12:15:00,25.08,25.08,25.05,25.05,19000.0,15.4793,15.4793,15.4607,15.4607,19000.0
2010-04-08 12:20:00,25.05,25.07,25.05,25.06,26800.0,15.4607,15.4731,15.4607,15.4669,26800.0
2010-04-08 12:25:00,25.06,25.09,25.06,25.09,27600.0,15.4669,15.4854,15.4669,15.4854,27600.0
2010-04-08 12:30:00,25.09,25.11,25.09,25.1,12800.0,15.4854,15.4978,15.4854,15.4916,12800.0
2010-04-08 12:35:00,25.1,25.11,25.1,25.11,10200.0,15.4916,15.4978,15.4916,15.4978,10200.0
2010-04-08 12:40:00,25.11,25.13,25.1,25.12,27600.0,15.4978,15.5101,15.4916,15.504,27600.0
2010-04-08 12:45:00,25.11,25.11,25.1,25.11,13000.0,15.4978,15.4978,15.4916,15.4978,13000.0
2010-04-08 12:50:00,25.11,25.11,25.1,25.11,7600.0,15.4978,15.4978,15.4916,15.4978,7600.0
2010-04-08 12:55:00,25.11,25.16,25.11,25.15,21400.0,15.4978,15.5286,15.4978,15.5225,21400.0
2010-04-08 13:00:00,25.15,25.18,25.15,25.18,32400.0,15.5225,15.541,15.5225,15.541,32400.0
2010-04-08 13:05:00,25.18,25.21,25.18,25.2,17200.0,15.541,15.5595,15.541,15.5533,17200.0
2010-04-08 13:10:00,25.2,25.21,25.19,25.2,28400.0,15.5533,15.5595,15.5472,15.5533,28400.0
2010-04-08 13:15:00,25.2,25.21,25.19,25.2,12000.0,15.5533,15.5595,15.5472,15.5533,12000.0
2010-04-08 13:20:00,25.19,25.2,25.18,25.19,12200.0,15.5472,15.5533,15.541,15.5472,12200.0
2010-04-08 13:25:00,25.19,25.2,25.18,25.18,6000.0,15.5472,15.5533,15.541,15.541,6000.0
2010-04-08 13:30:00,25.18,25.19,25.18,25.19,13800.0,15.541,15.5472,15.541,15.5472,13800.0
2010-04-08 13:35:00,25.19,25.19,25.18,25.18,19200.0,15.5472,15.5472,15.541,15.541,19200.0
2010-04-08 13:40:00,25.18,25.2,25.18,25.19,15200.0,15.541,15.5533,15.541,15.5472,15200.0
2010-04-08 13:45:00,25.18,25.19,25.18,25.18,16600.0,15.541,15.5472,15.541,15.541,16600.0
2010-04-08 13:50:00,25.18,25.2,25.17,25.18,37000.0,15.541,15.5533,15.5348,15.541,37000.0
2010-04-08 13:55:00,25.18,25.19,25.17,25.18,18400.0,15.541,15.5472,15.5348,15.541,18400.0
2010-04-08 14:00:00,25.19,25.2,25.18,25.2,15600.0,15.5472,15.5533,15.541,15.5533,15600.0
2010-04-08 14:05:00,25.19,25.2,25.18,25.18,18600.0,15.5472,15.5533,15.541,15.541,18600.0
2010-04-08 14:10:00,25.2,25.2,25.18,25.19,7400.0,15.5533,15.5533,15.541,15.5472,7400.0
2010-04-08 14:15:00,25.19,25.2,25.17,25.18,24800.0,15.5472,15.5533,15.5348,15.541,24800.0
2010-04-08 14:20:00,25.19,25.2,25.18,25.18,21200.0,15.5472,15.5533,15.541,15.541,21200.0
2010-04-08 14:25:00,25.18,25.22,25.18,25.21,40800.0,15.541,15.5657,15.541,15.5595,40800.0
2010-04-08 14:30:00,25.21,25.21,25.18,25.19,19200.0,15.5595,15.5595,15.541,15.5472,19200.0
2010-04-08 14:35:00,25.2,25.2,25.18,25.18,6800.0,15.5533,15.5533,15.541,15.541,6800.0
2010-04-08 14:40:00,25.19,25.2,25.18,25.19,17000.0,15.5472,15.5533,15.541,15.5472,17000.0
2010-04-08 14:45:00,25.19,25.2,25.18,25.18,20400.0,15.5472,15.5533,15.541,15.541,20400.0
2010-04-08 14:50:00,25.18,25.2,25.18,25.19,18400.0,15.541,15.5533,15.541,15.5472,18400.0
2010-04-08 14:55:00,25.18,25.2,25.17,25.18,26600.0,15.541,15.5533,15.5348,15.541,26600.0
2010-04-08 15:00:00,25.18,25.2,25.18,25.19,15200.0,15.541,15.5533,15.541,15.5472,15200.0
2010-04-08 15:05:00,25.19,25.2,25.18,25.18,33400.0,15.5472,15.5533,15.541,15.541,33400.0
2010-04-08 15:10:00,25.18,25.21,25.18,25.18,49200.0,15.541,15.5595,15.541,15.541,49200.0
2010-04-08 15:15:00,25.18,25.2,25.18,25.2,22800.0,15.541,15.5533,15.541,15.5533,22800.0
2010-04-08 15:20:00,25.2,25.2,25.18,25.19,22800.0,15.5533,15.5533,15.541,15.5472,22800.0
2010-04-08 15:25:00,25.2,25.21,25.18,25.18,34400.0,15.5533,15.5595,15.541,15.541,34400.0
2010-04-08 15:30:00,25.19,25.2,25.18,25.19,40000.0,15.5472,15.5533,15.541,15.5472,40000.0
2010-04-08 15:35:00,25.18,25.2,25.18,25.19,79200.0,15.541,15.5533,15.541,15.5472,79200.0
2010-04-08 15:40:00,25.18,25.18,25.18,25.18,81200.0,15.541,15.541,15.541,15.541,81200.0
2010-04-08 15:45:00,25.18,25.18,25.18,25.18,55200.0,15.541,15.541,15.541,15.541,55200.0
2010-04-08 15:50:00,25.18,25.18,25.16,25.16,63000.0,15.541,15.541,15.5286,15.5286,63000.0
2010-04-08 15:55:00,25.16,25.17,25.16,25.17,72200.0,15.5286,15.5348,15.5286,15.5348,72200.0
2010-04-09 09:30:00,25.11,25.15,24.93,24.94,66600.0,15.4978,15.5225,15.3867,15.3929,66600.0
2010-04-09 09:35:00,24.96,25.0,24.93,24.95,46400.0,15.4052,15.4299,15.3867,15.399,46400.0
2010-04-09 09:40:00,24.95,24.95,24.93,24.93,44200.0,15.399,15.399,15.3867,15.3867,44200.0
2010-04-09 09:45:00,24.93,24.95,24.93,24.95,31400.0,15.3867,15.399,15.3867,15.399,31400.0
2010-04-09 09:50:00,24.94,24.95,24.93,24.95,34600.0,15.3929,15.399,15.3867,15.399,34600.0
2010-04-09 09:55:00,24.95,25.1,24.95,25.1,43000.0,15.399,15.4916,15.399,15.4916,43000.0
2010-04-09 10:00:00,25.1,25.11,25.08,25.11,49800.0,15.4916,15.4978,15.4793,15.4978,49800.0
2010-04-09 10:05:00,25.11,25.15,25.07,25.12,44600.0,15.4978,15.5225,15.4731,15.504,44600.0
2010-04-09 10:10:00,25.13,25.13,25.11,25.11,25800.0,15.5101,15.5101,15.4978,15.4978,25800.0
2010-04-09 10:15:00,25.11,25.13,25.11,25.12,15400.0,15.4978,15.5101,15.4978,15.504,15400.0
2010-04-09 10:20:00,25.13,25.15,25.12,25.14,41600.0,15.5101,15.5225,15.504,15.5163,41600.0
2010-04-09 10:25:00,25.14,25.15,25.07,25.11,74800.0,15.5163,15.5225,15.4731,15.4978,74800.0
2010-04-09 10:30:00,25.12,25.13,25.11,25.11,20000.0,15.504,15.5101,15.4978,15.4978,20000.0
2010-04-09 10:35:00,25.12,25.14,25.11,25.13,25000.0,15.504,15.5163,15.4978,15.5101,25000.0
2010-04-09 10:40:00,25.14,25.14,25.13,25.14,22000.0,15.5163,15.5163,15.5101,15.5163,22000.0
2010-04-09 10:45:00,25.14,25.14,25.12,25.14,28400.0,15.5163,15.5163,15.504,15.5163,28400.0
2010-04-09 10:50:00,25.15,25.15,25.11,25.11,21400.0,15.5225,15.5225,15.4978,15.4978,21400.0
2010-04-09 10:55:00,25.12,25.13,25.09,25.13,39000.0,15.504,15.5101,15.4854,15.5101,39000.0
2010-04-09 11:00:00,25.13,25.15,25.13,25.14,18800.0,15.5101,15.5225,15.5101,15.5163,18800.0
2010-04-09 11:05:00,25.15,25.15,25.12,25.13,20200.0,15.5225,15.5225,15.504,15.5101,20200.0
2010-04-09 11:10:00,25.13,25.17,25.12,25.14,22600.0,15.5101,15.5348,15.504,15.5163,22600.0
2010-04-09 11:15:00,25.15,25.16,25.12,25.13,29400.0,15.5225,15.5286,15.504,15.5101,29400.0
2010-04-09 11:20:00,25.12,25.14,25.11,25.12,17200.0,15.504,15.5163,15.4978,15.504,17200.0
2010-04-09 11:25:00,25.13,25.14,25.13,25.13,10200.0,15.5101,15.5163,15.5101,15.5101,10200.0
2010-04-09 11:30:00,25.13,25.15,25.11,25.11,23400.0,15.5101,15.5225,15.4978,15.4978,23400.0
2010-04-09 11:35:00,25.11,25.13,25.11,25.13,23200.0,15.4978,15.5101,15.4978,15.5101,23200.0
2010-04-09 11:40:00,25.13,25.14,25.13,25.14,19000.0,15.5101,15.5163,15.5101,15.5163,19000.0
2010-04-09 11:45:00,25.15,25.15,25.13,25.13,27400.0,15.5225,15.5225,15.5101,15.5101,27400.0
2010-04-09 11:50:00,25.13,25.14,25.13,25.14,20800.0,15.5101,15.5163,15.5101,15.5163,20800.0
2010-04-09 11:55:00,25.14,25.16,25.13,25.16,36600.0,15.5163,15.5286,15.5101,15.5286,36600.0
2010-04-09 12:00:00,25.17,25.17,25.15,25.16,20800.0,15.5348,15.5348,15.5225,15.5286,20800.0
2010-04-09 12:05:00,25.16,25.17,25.15,25.15,10400.0,15.5286,15.5348,15.5225,15.5225,10400.0
2010-04-09 12:10:00,25.15,25.15,25.14,25.14,17200.0,15.5225,15.5225,15.5163,15.5163,17200.0
2010-04-09 12:15:00,25.14,25.14,25.13,25.13,17200.0,15.5163,15.5163,15.5101,15.5101,17200.0
2010-04-09 12:20:00,25.13,25.14,25.13,25.13,11800.0,15.5101,15.5163,15.5101,15.5101,11800.0
2010-04-09 12:25:00,25.13,25.14,25.13,25.14,11600.0,15.5101,15.5163,15.5101,15.5163,11600.0
2010-04-09 12:30:00,25.14,25.16,25.13,25.13,24800.0,15.5163,15.5286,15.5101,15.5101,24800.0
2010-04-09 12:35:00,25.13,25.14,25.13,25.13,12800.0,15.5101,15.5163,15.5101,15.5101,12800.0
2010-04-09 12:40:00,25.13,25.13,25.1,25.11,54800.0,15.5101,15.5101,15.4916,15.4978,54800.0
2010-04-09 12:45:00,25.11,25.12,25.1,25.1,13200.0,15.4978,15.504,15.4916,15.4916,13200.0
2010-04-09 12:50:00,25.11,25.11,25.1,25.11,10800.0,15.4978,15.4978,15.4916,15.4978,10800.0
2010-04-09 12:55:00,25.11,25.11,25.1,25.1,12800.0,15.4978,15.4978,15.4916,15.4916,12800.0
2010-04-09 13:00:00,25.1,25.11,25.09,25.1,22200.0,15.4916,15.4978,15.4854,15.4916,22200.0
2010-04-09 13:05:00,25.1,25.1,25.07,25.09,20800.0,15.4916,15.4916,15.4731,15.4854,20800.0
2010-04-09 13:10:00,25.09,25.09,25.08,25.08,12400.0,15.4854,15.4854,15.4793,15.4793,12400.0
2010-04-09 13:15:00,25.09,25.1,25.09,25.1,23600.0,15.4854,15.4916,15.4854,15.4916,23600.0
2010-04-09 13:20:00,25.1,25.11,25.09,25.1,16800.0,15.4916,15.4978,15.4854,15.4916,16800.0
2010-04-09 13:25:00,25.1,25.1,25.09,25.09,13400.0,15.4916,15.4916,15.4854,15.4854,13400.0
2010-04-09 13:30:00,25.09,25.1,25.08,25.09,20800.0,15.4854,15.4916,15.4793,15.4854,20800.0
2010-04-09 13:35:00,25.1,25.1,25.08,25.08,24400.0,15.4916,15.4916,15.4793,15.4793,24400.0
2010-04-09 13:40:00,25.08,25.09,25.08,25.09,17000.0,15.4793,15.4854,15.4793,15.4854,17000.0
2010-04-09 13:45:00,25.09,25.09,25.08,25.08,10200.0,15.4854,15.4854,15.4793,15.4793,10200.0
2010-04-09 13:50:00,25.08,25.09,25.08,25.08,21800.0,15.4793,15.4854,15.4793,15.4793,21800.0
2010-04-09 13:55:00,25.08,25.08,25.08,25.08,19600.0,15.4793,15.4793,15.4793,15.4793,19600.0
2010-04-09 14:00:00,25.08,25.09,25.08,25.09,48800.0,15.4793,15.4854,15.4793,15.4854,48800.0
2010-04-09 14:05:00,25.09,25.11,25.09,25.11,14600.0,15.4854,15.4978,15.4854,15.4978,14600.0
2010-04-09 14:10:00,25.11,25.13,25.11,25.12,25000.0,15.4978,15.5101,15.4978,15.504,25000.0
2010-04-09 14:15:00,25.12,25.13,25.11,25.12,18800.0,15.504,15.5101,15.4978,15.504,18800.0
2010-04-09 14:20:00,25.12,25.14,25.11,25.14,31000.0,15.504,15.5163,15.4978,15.5163,31000.0
2010-04-09 14:25:00,25.13,25.14,25.12,25.12,25600.0,15.5101,15.5163,15.504,15.504,25600.0
2010-04-09 14:30:00,25.11,25.14,25.11,25.14,49000.0,15.4978,15.5163,15.4978,15.5163,49000.0
2010-04-09 14:35:00,25.14,25.14,25.1,25.1,21200.0,15.5163,15.5163,15.4916,15.4916,21200.0
2010-04-09 14:40:00,25.1,25.11,25.1,25.1,16000.0,15.4916,15.4978,15.4916,15.4916,16000.0
2010-04-09 14:45:00,25.1,25.11,25.1,25.11,16600.0,15.4916,15.4978,15.4916,15.4978,16600.0
2010-04-09 14:50:00,25.11,25.11,25.1,25.1,14400.0,15.4978,15.4978,15.4916,15.4916,14400.0
2010-04-09 14:55:00,25.1,25.1,25.08,25.09,28600.0,15.4916,15.4916,15.4793,15.4854,28600.0
2010-04-09 15:00:00,25.09,25.1,25.09,25.1,17200.0,15.4854,15.4916,15.4854,15.4916,17200.0
2010-04-09 15:05:00,25.1,25.1,25.08,25.09,23600.0,15.4916,15.4916,15.4793,15.4854,23600.0
2010-04-09 15:10:00,25.09,25.11,25.09,25.11,36800.0,15.4854,15.4978,15.4854,15.4978,36800.0
2010-04-09 15:15:00,25.11,25.13,25.11,25.13,19800.0,15.4978,15.5101,15.4978,15.5101,19800.0
2010-04-09 15:20:00,25.12,25.13,25.11,25.11,34800.0,15.504,15.5101,15.4978,15.4978,34800.0
2010-04-09 15:25:00,25.11,25.12,25.11,25.11,35600.0,15.4978,15.504,15.4978,15.4978,35600.0
2010-04-09 15:30:00,25.11,25.13,25.11,25.13,42600.0,15.4978,15.5101,15.4978,15.5101,42600.0
2010-04-09 15:35:00,25.12,25.14,25.11,25.14,31800.0,15.504,15.5163,15.4978,15.5163,31800.0
2010-04-09 15:40:00,25.14,25.16,25.13,25.14,37400.0,15.5163,15.5286,15.5101,15.5163,37400.0
2010-04-09 15:45:00,25.14,25.21,25.14,25.21,146800.0,15.5163,15.5595,15.5163,15.5595,146800.0
2010-04-09 15:50:00,25.21,25.27,25.2,25.27,103000.0,15.5595,15.5965,15.5533,15.5965,103000.0
2010-04-09 15:55:00,25.27,25.27,25.24,25.24,145000.0,15.5965,15.5965,15.578,15.578,145000.0
2010-04-12 09:30:00,25.31,25.36,25.26,25.28,56200.0,15.6212,15.6521,15.5904,15.6027,56200.0
2010-04-12 09:35:00,25.29,25.37,25.28,25.32,12600.0,15.6089,15.6582,15.6027,15.6274,12600.0
2010-04-12 09:40:00,25.32,25.32,25.29,25.29,11800.0,15.6274,15.6274,15.6089,15.6089,11800.0
2010-04-12 09:45:00,25.3,25.3,25.28,25.29,18800.0,15.615,15.615,15.6027,15.6089,18800.0
2010-04-12 09:50:00,25.3,25.33,25.3,25.31,32000.0,15.615,15.6336,15.615,15.6212,32000.0
2010-04-12 09:55:00,25.31,25.32,25.29,25.29,19600.0,15.6212,15.6274,15.6089,15.6089,19600.0
2010-04-12 10:00:00,25.3,25.32,25.28,25.32,21400.0,15.615,15.6274,15.6027,15.6274,21400.0
2010-04-12 10:05:00,25.32,25.32,25.3,25.3,11600.0,15.6274,15.6274,15.615,15.615,11600.0
2010-04-12 10:10:00,25.3,25.33,25.3,25.3,20600.0,15.615,15.6336,15.615,15.615,20600.0
2010-04-12 10:15:00,25.3,25.3,25.27,25.28,24400.0,15.615,15.615,15.5965,15.6027,24400.0
2010-04-12 10:20:00,25.28,25.32,25.28,25.29,32200.0,15.6027,15.6274,15.6027,15.6089,32200.0
2010-04-12 10:25:00,25.29,25.3,25.28,25.29,18800.0,15.6089,15.615,15.6027,15.6089,18800.0
2010-04-12 10:30:00,25.28,25.29,25.27,25.28,31200.0,15.6027,15.6089,15.5965,15.6027,31200.0
2010-04-12 10:35:00,25.28,25.29,25.26,25.26,24000.0,15.6027,15.6089,15.5904,15.5904,24000.0
2010-04-12 10:40:00,25.26,25.28,25.25,25.25,27800.0,15.5904,15.6027,15.5842,15.5842,27800.0
2010-04-12 10:45:00,25.26,25.28,25.25,25.27,27600.0,15.5904,15.6027,15.5842,15.5965,27600.0
2010-04-12 10:50:00,25.26,25.29,25.26,25.28,12400.0,15.5904,15.6089,15.5904,15.6027,12400.0
2010-04-12 10:55:00,25.28,25.29,25.27,25.28,24600.0,15.6027,15.6089,15.5965,15.6027,24600.0
2010-04-12 11:00:00,25.28,25.28,25.27,25.27,21600.0,15.6027,15.6027,15.5965,15.5965,21600.0
2010-04-12 11:05:00,25.28,25.28,25.27,25.27,27800.0,15.6027,15.6027,15.5965,15.5965,27800.0
2010-04-12 11:10:00,25.25,25.27,25.25,25.25,12600.0,15.5842,15.5965,15.5842,15.5842,12600.0
2010-04-12 11:15:00,25.25,25.25,25.23,25.25,34000.0,15.5842,15.5842,15.5718,15.5842,34000.0
2010-04-12 11:20:00,25.25,25.27,25.25,25.27,10200.0,15.5842,15.5965,15.5842,15.5965,10200.0
2010-04-12 11:25:00,25.27,25.27,25.25,25.25,17400.0,15.5965,15.5965,15.5842,15.5842,17400.0
2010-04-12 11:30:00,25.25,25.3,25.24,25.29,41600.0,15.5842,15.615,15.578,15.6089,41600.0
2010-04-12 11:35:00,25.3,25.32,25.29,25.3,19400.0,15.615,15.6274,15.6089,15.615,19400.0
2010-04-12 11:40:00,25.3,25.3,25.29,25.29,15600.0,15.615,15.615,15.6089,15.6089,15600.0
2010-04-12 11:45:00,25.29,25.3,25.29,25.29,17200.0,15.6089,15.615,15.6089,15.6089,17200.0
2010-04-12 11:50:00,25.29,25.3,25.29,25.29,14800.0,15.6089,15.615,15.6089,15.6089,14800.0
2010-04-12 11:55:00,25.29,25.29,25.28,25.28,14800.0,15.6089,15.6089,15.6027,15.6027,14800.0
2010-04-12 12:00:00,25.28,25.3,25.28,25.29,11400.0,15.6027,15.615,15.6027,15.6089,11400.0
2010-04-12 12:05:00,25.29,25.29,25.27,25.27,20000.0,15.6089,15.6089,15.5965,15.5965,20000.0
2010-04-12 12:10:00,25.27,25.28,25.27,25.27,7600.0,15.5965,15.6027,15.5965,15.5965,7600.0
2010-04-12 12:15:00,25.27,25.27,25.27,25.27,20000.0,15.5965,15.5965,15.5965,15.5965,20000.0
2010-04-12 12:20:00,25.27,25.27,25.25,25.25,16400.0,15.5965,15.5965,15.5842,15.5842,16400.0
2010-04-12 12:25:00,25.25,25.25,25.25,25.25,14200.0,15.5842,15.5842,15.5842,15.5842,14200.0
2010-04-12 12:30:00,25.25,25.26,25.25,25.25,19200.0,15.5842,15.5904,15.5842,15.5842,19200.0
2010-04-12 12:35:00,25.25,25.25,25.25,25.25,16000.0,15.5842,15.5842,15.5842,15.5842,16000.0
2010-04-12 12:40:00,25.25,25.28,25.24,25.27,45600.0,15.5842,15.6027,15.578,15.5965,45600.0
2010-04-12 12:45:00,25.27,25.27,25.24,25.25,12400.0,15.5965,15.5965,15.578,15.5842,12400.0
2010-04-12 12:50:00,25.25,25.25,25.24,25.25,12600.0,15.5842,15.5842,15.578,15.5842,12600.0
2010-04-12 12:55:00,25.25,25.25,25.24,25.25,15400.0,15.5842,15.5842,15.578,15.5842,15400.0
2010-04-12 13:00:00,25.25,25.28,25.25,25.27,12000.0,15.5842,15.6027,15.5842,15.5965,12000.0
2010-04-12 13:05:00,25.27,25.28,25.27,25.27,18800.0,15.5965,15.6027,15.5965,15.5965,18800.0
2010-04-12 13:10:00,25.27,25.28,25.26,25.26,13800.0,15.5965,15.6027,15.5904,15.5904,13800.0
2010-04-12 13:15:00,25.26,25.27,25.25,25.25,12000.0,15.5904,15.5965,15.5842,15.5842,12000.0
2010-04-12 13:20:00,25.25,25.25,25.24,25.25,17000.0,15.5842,15.5842,15.578,15.5842,17000.0
2010-04-12 13:25:00,25.25,25.25,25.24,25.24,22000.0,15.5842,15.5842,15.578,15.578,22000.0
2010-04-12 13:30:00,25.24,25.25,25.24,25.25,14400.0,15.578,15.5842,15.578,15.5842,14400.0
2010-04-12 13:35:00,25.25,25.25,25.25,25.25,11000.0,15.5842,15.5842,15.5842,15.5842,11000.0
2010-04-12 13:40:00,25.25,25.25,25.25,25.25,7800.0,15.5842,15.5842,15.5842,15.5842,7800.0
2010-04-12 13:45:00,25.25,25.26,25.25,25.25,17800.0,15.5842,15.5904,15.5842,15.5842,17800.0
2010-04-12 13:50:00,25.26,25.28,25.25,25.26,35000.0,15.5904,15.6027,15.5842,15.5904,35000.0
2010-04-12 13:55:00,25.26,25.27,25.25,25.25,17400.0,15.5904,15.5965,15.5842,15.5842,17400.0
2010-04-12 14:00:00,25.26,25.27,25.25,25.25,37600.0,15.5904,15.5965,15.5842,15.5842,37600.0
2010-04-12 14:05:00,25.25,25.27,25.25,25.25,20600.0,15.5842,15.5965,15.5842,15.5842,20600.0
2010-04-12 14:10:00,25.25,25.25,25.25,25.25,12400.0,15.5842,15.5842,15.5842,15.5842,12400.0
2010-04-12 14:15:00,25.25,25.25,25.25,25.25,15800.0,15.5842,15.5842,15.5842,15.5842,15800.0
2010-04-12 14:20:00,25.25,25.26,25.25,25.26,13800.0,15.5842,15.5904,15.5842,15.5904,13800.0
2010-04-12 14:25:00,25.26,25.28,25.25,25.28,23400.0,15.5904,15.6027,15.5842,15.6027,23400.0
2010-04-12 14:30:00,25.27,25.3,25.27,25.29,46200.0,15.5965,15.615,15.5965,15.6089,46200.0
2010-04-12 14:35:00,25.29,25.3,25.27,25.29,192800.0,15.6089,15.615,15.5965,15.6089,192800.0
2010-04-12 14:40:00,25.28,25.28,25.25,25.26,42600.0,15.6027,15.6027,15.5842,15.5904,42600.0
2010-04-12 14:45:00,25.26,25.27,25.25,25.25,33600.0,15.5904,15.5965,15.5842,15.5842,33600.0
2010-04-12 14:50:00,25.25,25.25,25.25,25.25,28200.0,15.5842,15.5842,15.5842,15.5842,28200.0
2010-04-12 14:55:00,25.26,25.29,25.25,25.28,57200.0,15.5904,15.6089,15.5842,15.6027,57200.0
2010-04-12 15:00:00,25.29,25.3,25.27,25.28,53800.0,15.6089,15.615,15.5965,15.6027,53800.0
2010-04-12 15:05:00,25.28,25.3,25.27,25.29,67000.0,15.6027,15.615,15.5965,15.6089,67000.0
2010-04-12 15:10:00,25.29,25.3,25.27,25.28,34400.0,15.6089,15.615,15.5965,15.6027,34400.0
2010-04-12 15:15:00,25.28,25.28,25.25,25.25,36400.0,15.6027,15.6027,15.5842,15.5842,36400.0
2010-04-12 15:20:00,25.25,25.25,25.23,25.24,35800.0,15.5842,15.5842,15.5718,15.578,35800.0
2010-04-12 15:25:00,25.25,25.27,25.23,25.27,51200.0,15.5842,15.5965,15.5718,15.5965,51200.0
2010-04-12 15:30:00,25.25,25.26,25.24,25.25,80800.0,15.5842,15.5904,15.578,15.5842,80800.0
2010-04-12 15:35:00,25.25,25.27,25.24,25.27,90000.0,15.5842,15.5965,15.578,15.5965,90000.0
2010-04-12 15:40:00,25.28,25.28,25.24,25.24,62800.0,15.6027,15.6027,15.578,15.578,62800.0
2010-04-12 15:45:00,25.24,25.25,25.22,25.24,116400.0,15.578,15.5842,15.5657,15.578,116400.0
2010-04-12 15:50:00,25.24,25.27,25.23,25.25,100200.0,15.578,15.5965,15.5718,15.5842,100200.0
2010-04-12 15:55:00,25.25,25.25,25.23,25.25,128200.0,15.5842,15.5842,15.5718,15.5842,128200.0
2010-04-13 09:30:00,25.18,25.36,25.18,25.31,48200.0,15.541,15.6521,15.541,15.6212,48200.0
2010-04-13 09:35:00,25.34,25.34,25.25,25.25,28200.0,15.6397,15.6397,15.5842,15.5842,28200.0
2010-04-13 09:40:00,25.24,25.25,25.16,25.21,43800.0,15.578,15.5842,15.5286,15.5595,43800.0
2010-04-13 09:45:00,25.21,25.21,25.14,25.16,29200.0,15.5595,15.5595,15.5163,15.5286,29200.0
2010-04-13 09:50:00,25.15,25.23,25.15,25.17,40400.0,15.5225,15.5718,15.5225,15.5348,40400.0
2010-04-13 09:55:00,25.18,25.18,25.17,25.18,27600.0,15.541,15.541,15.5348,15.541,27600.0
2010-04-13 10:00:00,25.17,25.2,25.16,25.16,34400.0,15.5348,15.5533,15.5286,15.5286,34400.0
2010-04-13 10:05:00,25.16,25.17,25.14,25.14,25400.0,15.5286,15.5348,15.5163,15.5163,25400.0
2010-04-13 10:10:00,25.13,25.14,25.13,25.13,22800.0,15.5101,15.5163,15.5101,15.5101,22800.0
2010-04-13 10:15:00,25.13,25.13,25.09,25.09,23000.0,15.5101,15.5101,15.4854,15.4854,23000.0
2010-04-13 10:20:00,25.09,25.09,25.04,25.05,44000.0,15.4854,15.4854,15.4546,15.4607,44000.0
2010-04-13 10:25:00,25.05,25.06,25.01,25.01,23600.0,15.4607,15.4669,15.4361,15.4361,23600.0
2010-04-13 10:30:00,25.02,25.02,25.0,25.0,28400.0,15.4422,15.4422,15.4299,15.4299,28400.0
2010-04-13 10:35:00,25.01,25.01,24.97,25.0,62400.0,15.4361,15.4361,15.4114,15.4299,62400.0
2010-04-13 10:40:00,25.01,25.08,25.01,25.06,31400.0,15.4361,15.4793,15.4361,15.4669,31400.0
2010-04-13 10:45:00,25.06,25.06,25.05,25.06,26800.0,15.4669,15.4669,15.4607,15.4669,26800.0
2010-04-13 10:50:00,25.06,25.06,25.04,25.05,29800.0,15.4669,15.4669,15.4546,15.4607,29800.0
2010-04-13 10:55:00,25.05,25.05,25.0,25.01,26800.0,15.4607,15.4607,15.4299,15.4361,26800.0
2010-04-13 11:00:00,25.0,25.01,24.99,25.01,41600.0,15.4299,15.4361,15.4237,15.4361,41600.0
2010-04-13 11:05:00,25.01,25.04,25.0,25.03,35400.0,15.4361,15.4546,15.4299,15.4484,35400.0
2010-04-13 11:10:00,25.02,25.05,25.02,25.05,37000.0,15.4422,15.4607,15.4422,15.4607,37000.0
2010-04-13 11:15:00,25.05,25.07,25.05,25.07,18600.0,15.4607,15.4731,15.4607,15.4731,18600.0
2010-04-13 11:20:00,25.07,25.11,25.07,25.1,36200.0,15.4731,15.4978,15.4731,15.4916,36200.0
2010-04-13 11:25:00,25.1,25.1,25.07,25.08,29800.0,15.4916,15.4916,15.4731,15.4793,29800.0
2010-04-13 11:30:00,25.08,25.1,25.06,25.06,33200.0,15.4793,15.4916,15.4669,15.4669,33200.0
2010-04-13 11:35:00,25.06,25.07,25.06,25.06,21200.0,15.4669,15.4731,15.4669,15.4669,21200.0
2010-04-13 11:40:00,25.06,25.07,25.05,25.05,24400.0,15.4669,15.4731,15.4607,15.4607,24400.0
2010-04-13 11:45:00,25.05,25.07,25.05,25.05,22000.0,15.4607,15.4731,15.4607,15.4607,22000.0
2010-04-13 11:50:00,25.06,25.07,25.03,25.05,46400.0,15.4669,15.4731,15.4484,15.4607,46400.0
2010-04-13 11:55:00,25.06,25.09,25.06,25.09,17400.0,15.4669,15.4854,15.4669,15.4854,17400.0
2010-04-13 12:00:00,25.09,25.09,25.04,25.05,14000.0,15.4854,15.4854,15.4546,15.4607,14000.0
2010-04-13 12:05:00,25.04,25.04,25.03,25.04,15600.0,15.4546,15.4546,15.4484,15.4546,15600.0
2010-04-13 12:10:00,25.04,25.04,25.03,25.03,8600.0,15.4546,15.4546,15.4484,15.4484,8600.0
2010-04-13 12:15:00,25.04,25.06,25.03,25.06,52600.0,15.4546,15.4669,15.4484,15.4669,52600.0
2010-04-13 12:20:00,25.06,25.11,25.06,25.11,35400.0,15.4669,15.4978,15.4669,15.4978,35400.0
2010-04-13 12:25:00,25.1,25.11,25.1,25.11,23000.0,15.4916,15.4978,15.4916,15.4978,23000.0
2010-04-13 12:30:00,25.11,25.12,25.09,25.09,11800.0,15.4978,15.504,15.4854,15.4854,11800.0
2010-04-13 12:35:00,25.1,25.1,25.08,25.08,19400.0,15.4916,15.4916,15.4793,15.4793,19400.0
2010-04-13 12:40:00,25.09,25.1,25.08,25.08,24200.0,15.4854,15.4916,15.4793,15.4793,24200.0
2010-04-13 12:45:00,25.08,25.08,25.07,25.08,24000.0,15.4793,15.4793,15.4731,15.4793,24000.0
2010-04-13 12:50:00,25.08,25.1,25.07,25.1,19800.0,15.4793,15.4916,15.4731,15.4916,19800.0
2010-04-13 12:55:00,25.1,25.1,25.08,25.1,40200.0,15.4916,15.4916,15.4793,15.4916,40200.0
2010-04-13 13:00:00,25.1,25.12,25.1,25.11,25600.0,15.4916,15.504,15.4916,15.4978,25600.0
2010-04-13 13:05:00,25.12,25.12,25.11,25.11,14000.0,15.504,15.504,15.4978,15.4978,14000.0
2010-04-13 13:10:00,25.11,25.13,25.1,25.1,19000.0,15.4978,15.5101,15.4916,15.4916,19000.0
2010-04-13 13:15:00,25.11,25.11,25.08,25.08,9400.0,15.4978,15.4978,15.4793,15.4793,9400.0
2010-04-13 13:20:00,25.08,25.08,25.06,25.06,27000.0,15.4793,15.4793,15.4669,15.4669,27000.0
2010-04-13 13:25:00,25.07,25.08,25.06,25.07,32000.0,15.4731,15.4793,15.4669,15.4731,32000.0
2010-04-13 13:30:00,25.07,25.08,25.06,25.07,18600.0,15.4731,15.4793,15.4669,15.4731,18600.0
2010-04-13 13:35:00,25.07,25.08,25.06,25.07,21800.0,15.4731,15.4793,15.4669,15.4731,21800.0
2010-04-13 13:40:00,25.07,25.1,25.07,25.1,22800.0,15.4731,15.4916,15.4731,15.4916,22800.0
2010-04-13 13:45:00,25.1,25.1,25.06,25.06,36800.0,15.4916,15.4916,15.4669,15.4669,36800.0
2010-04-13 13:50:00,25.06,25.07,25.06,25.07,21800.0,15.4669,15.4731,15.4669,15.4731,21800.0
2010-04-13 13:55:00,25.08,25.08,25.06,25.06,13000.0,15.4793,15.4793,15.4669,15.4669,13000.0
2010-04-13 14:00:00,25.06,25.06,25.05,25.06,19400.0,15.4669,15.4669,15.4607,15.4669,19400.0
2010-04-13 14:05:00,25.06,25.06,25.06,25.06,29000.0,15.4669,15.4669,15.4669,15.4669,29000.0
2010-04-13 14:10:00,25.06,25.06,25.04,25.06,23200.0,15.4669,15.4669,15.4546,15.4669,23200.0
2010-04-13 14:15:00,25.06,25.06,25.05,25.05,21800.0,15.4669,15.4669,15.4607,15.4607,21800.0
2010-04-13 14:20:00,25.05,25.05,25.04,25.04,31200.0,15.4607,15.4607,15.4546,15.4546,31200.0
2010-04-13 14:25:00,25.04,25.05,25.03,25.03,34600.0,15.4546,15.4607,15.4484,15.4484,34600.0
2010-04-13 14:30:00,25.02,25.03,25.0,25.03,50000.0,15.4422,15.4484,15.4299,15.4484,50000.0
2010-04-13 14:35:00,25.03,25.03,25.01,25.01,37400.0,15.4484,15.4484,15.4361,15.4361,37400.0
2010-04-13 14:40:00,25.02,25.03,25.02,25.02,33000.0,15.4422,15.4484,15.4422,15.4422,33000.0
2010-04-13 14:45:00,25.02,25.03,25.02,25.02,24600.0,15.4422,15.4484,15.4422,15.4422,24600.0
2010-04-13 14:50:00,25.02,25.06,25.02,25.06,72600.0,15.4422,15.4669,15.4422,15.4669,72600.0
2010-04-13 14:55:00,25.06,25.06,25.04,25.05,79400.0,15.4669,15.4669,15.4546,15.4607,79400.0
2010-04-13 15:00:00,25.06,25.07,25.05,25.05,43400.0,15.4669,15.4731,15.4607,15.4607,43400.0
2010-04-13 15:05:00,25.06,25.08,25.06,25.08,59800.0,15.4669,15.4793,15.4669,15.4793,59800.0
2010-04-13 15:10:00,25.08,25.09,25.07,25.07,36200.0,15.4793,15.4854,15.4731,15.4731,36200.0
2010-04-13 15:15:00,25.07,25.12,25.05,25.11,102000.0,15.4731,15.504,15.4607,15.4978,102000.0
2010-04-13 15:20:00,25.11,25.11,25.09,25.09,52200.0,15.4978,15.4978,15.4854,15.4854,52200.0
2010-04-13 15:25:00,25.09,25.09,25.08,25.08,30400.0,15.4854,15.4854,15.4793,15.4793,30400.0
2010-04-13 15:30:00,25.08,25.11,25.07,25.11,84800.0,15.4793,15.4978,15.4731,15.4978,84800.0
2010-04-13 15:35:00,25.11,25.11,25.1,25.11,81600.0,15.4978,15.4978,15.4916,15.4978,81600.0
2010-04-13 15:40:00,25.1,25.11,25.1,25.11,52600.0,15.4916,15.4978,15.4916,15.4978,52600.0
2010-04-13 15:45:00,25.11,25.11,25.08,25.08,75600.0,15.4978,15.4978,15.4793,15.4793,75600.0
2010-04-13 15:50:00,25.08,25.08,25.07,25.07,102400.0,15.4793,15.4793,15.4731,15.4731,102400.0
2010-04-13 15:55:00,25.07,25.08,25.07,25.08,108600.0,15.4731,15.4793,15.4731,15.4793,108600.0
2010-04-14 09:30:00,25.01,25.08,24.95,25.07,78600.0,15.4361,15.4793,15.399,15.4731,78600.0
2010-04-14 09:35:00,25.06,25.07,25.02,25.06,58600.0,15.4669,15.4731,15.4422,15.4669,58600.0
2010-04-14 09:40:00,25.06,25.1,25.06,25.09,19600.0,15.4669,15.4916,15.4669,15.4854,19600.0
2010-04-14 09:45:00,25.08,25.09,25.06,25.06,23000.0,15.4793,15.4854,15.4669,15.4669,23000.0
2010-04-14 09:50:00,25.06,25.09,25.05,25.06,59400.0,15.4669,15.4854,15.4607,15.4669,59400.0
2010-04-14 09:55:00,25.06,25.07,25.05,25.06,36800.0,15.4669,15.4731,15.4607,15.4669,36800.0
2010-04-14 10:00:00,25.06,25.08,25.05,25.06,35800.0,15.4669,15.4793,15.4607,15.4669,35800.0
2010-04-14 10:05:00,25.06,25.08,25.04,25.08,35800.0,15.4669,15.4793,15.4546,15.4793,35800.0
2010-04-14 10:10:00,25.08,25.09,24.98,24.98,50200.0,15.4793,15.4854,15.4175,15.4175,50200.0
2010-04-14 10:15:00,24.98,24.98,24.95,24.96,22000.0,15.4175,15.4175,15.399,15.4052,22000.0
2010-04-14 10:20:00,24.96,24.96,24.91,24.91,21200.0,15.4052,15.4052,15.3743,15.3743,21200.0
2010-04-14 10:25:00,24.91,24.92,24.9,24.91,34000.0,15.3743,15.3805,15.3682,15.3743,34000.0
2010-04-14 10:30:00,24.91,24.97,24.9,24.92,21800.0,15.3743,15.4114,15.3682,15.3805,21800.0
2010-04-14 10:35:00,24.92,24.95,24.91,24.92,22800.0,15.3805,15.399,15.3743,15.3805,22800.0
2010-04-14 10:40:00,24.92,24.93,24.9,24.9,20400.0,15.3805,15.3867,15.3682,15.3682,20400.0
2010-04-14 10:45:00,24.9,24.9,24.87,24.87,17000.0,15.3682,15.3682,15.3497,15.3497,17000.0
2010-04-14 10:50:00,24.88,24.88,24.86,24.86,18200.0,15.3558,15.3558,15.3435,15.3435,18200.0
2010-04-14 10:55:00,24.86,24.86,24.85,24.86,20600.0,15.3435,15.3435,15.3373,15.3435,20600.0
2010-04-14 11:00:00,24.86,24.89,24.86,24.88,28800.0,15.3435,15.362,15.3435,15.3558,28800.0
2010-04-14 11:05:00,24.87,24.88,24.86,24.87,23000.0,15.3497,15.3558,15.3435,15.3497,23000.0
2010-04-14 11:10:00,24.88,24.89,24.87,24.88,24800.0,15.3558,15.362,15.3497,15.3558,24800.0
2010-04-14 11:15:00,24.88,24.9,24.88,24.9,30800.0,15.3558,15.3682,15.3558,15.3682,30800.0
2010-04-14 11:20:00,24.9,24.9,24.86,24.86,36800.0,15.3682,15.3682,15.3435,15.3435,36800.0
2010-04-14 11:25:00,24.86,24.91,24.86,24.9,17000.0,15.3435,15.3743,15.3435,15.3682,17000.0
2010-04-14 11:30:00,24.9,24.9,24.88,24.88,20000.0,15.3682,15.3682,15.3558,15.3558,20000.0
2010-04-14 11:35:00,24.88,24.89,24.88,24.88,8000.0,15.3558,15.362,15.3558,15.3558,8000.0
2010-04-14 11:40:00,24.88,24.89,24.87,24.88,8400.0,15.3558,15.362,15.3497,15.3558,8400.0
2010-04-14 11:45:00,24.88,24.89,24.86,24.86,20000.0,15.3558,15.362,15.3435,15.3435,20000.0
2010-04-14 11:50:00,24.85,24.86,24.84,24.85,14600.0,15.3373,15.3435,15.3311,15.3373,14600.0
2010-04-14 11:55:00,24.85,24.85,24.84,24.84,9800.0,15.3373,15.3373,15.3311,15.3311,9800.0
2010-04-14 12:00:00,24.85,24.85,24.84,24.84,16000.0,15.3373,15.3373,15.3311,15.3311,16000.0
2010-04-14 12:05:00,24.84,24.86,24.84,24.86,15000.0,15.3311,15.3435,15.3311,15.3435,15000.0
2010-04-14 12:10:00,24.86,24.88,24.86,24.86,15200.0,15.3435,15.3558,15.3435,15.3435,15200.0
2010-04-14 12:15:00,24.87,24.88,24.86,24.87,13800.0,15.3497,15.3558,15.3435,15.3497,13800.0
2010-04-14 12:20:00,24.87,24.9,24.87,24.89,38200.0,15.3497,15.3682,15.3497,15.362,38200.0
2010-04-14 12:25:00,24.89,24.92,24.89,24.92,18600.0,15.362,15.3805,15.362,15.3805,18600.0
2010-04-14 12:30:00,24.91,24.92,24.9,24.92,21200.0,15.3743,15.3805,15.3682,15.3805,21200.0
2010-04-14 12:35:00,24.92,24.93,24.91,24.91,14600.0,15.3805,15.3867,15.3743,15.3743,14600.0
2010-04-14 12:40:00,24.92,24.93,24.88,24.89,44200.0,15.3805,15.3867,15.3558,15.362,44200.0
2010-04-14 12:45:00,24.89,24.9,24.88,24.89,13600.0,15.362,15.3682,15.3558,15.362,13600.0
2010-04-14 12:50:00,24.89,24.89,24.86,24.89,17400.0,15.362,15.362,15.3435,15.362,17400.0
2010-04-14 12:55:00,24.89,24.9,24.88,24.88,21200.0,15.362,15.3682,15.3558,15.3558,21200.0
2010-04-14 13:00:00,24.88,24.89,24.86,24.87,36800.0,15.3558,15.362,15.3435,15.3497,36800.0
2010-04-14 13:05:00,24.88,24.88,24.86,24.88,11000.0,15.3558,15.3558,15.3435,15.3558,11000.0
2010-04-14 13:10:00,24.89,24.89,24.88,24.88,11000.0,15.362,15.362,15.3558,15.3558,11000.0
2010-04-14 13:15:00,24.88,24.89,24.87,24.88,10000.0,15.3558,15.362,15.3497,15.3558,10000.0
2010-04-14 13:20:00,24.88,24.88,24.86,24.86,30200.0,15.3558,15.3558,15.3435,15.3435,30200.0
2010-04-14 13:25:00,24.86,24.86,24.85,24.85,22600.0,15.3435,15.3435,15.3373,15.3373,22600.0
2010-04-14 13:30:00,24.85,24.86,24.85,24.85,29400.0,15.3373,15.3435,15.3373,15.3373,29400.0
2010-04-14 13:35:00,24.85,24.86,24.84,24.85,29600.0,15.3373,15.3435,15.3311,15.3373,29600.0
2010-04-14 13:40:00,24.84,24.84,24.82,24.83,15400.0,15.3311,15.3311,15.3188,15.325,15400.0
2010-04-14 13:45:00,24.83,24.85,24.83,24.83,12200.0,15.325,15.3373,15.325,15.325,12200.0
2010-04-14 13:50:00,24.83,24.85,24.82,24.83,35000.0,15.325,15.3373,15.3188,15.325,35000.0
2010-04-14 13:55:00,24.82,24.83,24.8,24.8,29000.0,15.3188,15.325,15.3064,15.3064,29000.0
2010-04-14 14:00:00,24.8,24.85,24.8,24.84,42800.0,15.3064,15.3373,15.3064,15.3311,42800.0
2010-04-14 14:05:00,24.85,24.85,24.83,24.83,47400.0,15.3373,15.3373,15.325,15.325,47400.0
2010-04-14 14:10:00,24.83,24.86,24.83,24.85,47000.0,15.325,15.3435,15.325,15.3373,47000.0
2010-04-14 14:15:00,24.86,24.86,24.85,24.86,18200.0,15.3435,15.3435,15.3373,15.3435,18200.0
2010-04-14 14:20:00,24.86,24.86,24.85,24.85,24600.0,15.3435,15.3435,15.3373,15.3373,24600.0
2010-04-14 14:25:00,24.85,24.85,24.83,24.83,18200.0,15.3373,15.3373,15.325,15.325,18200.0
2010-04-14 14:30:00,24.83,24.84,24.83,24.83,43200.0,15.325,15.3311,15.325,15.325,43200.0
2010-04-14 14:35:00,24.83,24.84,24.83,24.84,25600.0,15.325,15.3311,15.325,15.3311,25600.0
2010-04-14 14:40:00,24.84,24.84,24.82,24.82,44000.0,15.3311,15.3311,15.3188,15.3188,44000.0
2010-04-14 14:45:00,24.82,24.83,24.81,24.82,44000.0,15.3188,15.325,15.3126,15.3188,44000.0
2010-04-14 14:50:00,24.82,24.84,24.82,24.82,31600.0,15.3188,15.3311,15.3188,15.3188,31600.0
2010-04-14 14:55:00,24.82,24.84,24.82,24.83,32600.0,15.3188,15.3311,15.3188,15.325,32600.0
2010-04-14 15:00:00,24.83,24.83,24.83,24.83,38800.0,15.325,15.325,15.325,15.325,38800.0
2010-04-14 15:05:00,24.83,24.84,24.83,24.84,68200.0,15.325,15.3311,15.325,15.3311,68200.0
2010-04-14 15:10:00,24.84,24.84,24.81,24.81,68600.0,15.3311,15.3311,15.3126,15.3126,68600.0
2010-04-14 15:15:00,24.81,24.83,24.81,24.81,37400.0,15.3126,15.325,15.3126,15.3126,37400.0
2010-04-14 15:20:00,24.81,24.82,24.8,24.81,70200.0,15.3126,15.3188,15.3064,15.3126,70200.0
2010-04-14 15:25:00,24.81,24.82,24.8,24.8,98600.0,15.3126,15.3188,15.3064,15.3064,98600.0
2010-04-14 15:30:00,24.8,24.82,24.8,24.82,112800.0,15.3064,15.3188,15.3064,15.3188,112800.0
2010-04-14 15:35:00,24.82,24.85,24.81,24.84,146000.0,15.3188,15.3373,15.3126,15.3311,146000.0
2010-04-14 15:40:00,24.85,24.86,24.84,24.85,75600.0,15.3373,15.3435,15.3311,15.3373,75600.0
2010-04-14 15:45:00,24.86,24.88,24.86,24.87,124200.0,15.3435,15.3558,15.3435,15.3497,124200.0
2010-04-14 15:50:00,24.86,24.88,24.86,24.87,137000.0,15.3435,15.3558,15.3435,15.3497,137000.0
2010-04-14 15:55:00,24.87,24.89,24.86,24.89,196400.0,15.3497,15.362,15.3435,15.362,196400.0
2010-04-15 09:30:00,24.88,24.91,24.82,24.85,74400.0,15.3558,15.3743,15.3188,15.3373,74400.0
2010-04-15 09:35:00,24.84,24.88,24.83,24.85,54800.0,15.3311,15.3558,15.325,15.3373,54800.0
2010-04-15 09:40:00,24.85,24.88,24.84,24.84,28800.0,15.3373,15.3558,15.3311,15.3311,28800.0
2010-04-15 09:45:00,24.84,24.86,24.82,24.82,34600.0,15.3311,15.3435,15.3188,15.3188,34600.0
2010-04-15 09:50:00,24.82,24.83,24.79,24.8,24800.0,15.3188,15.325,15.3003,15.3064,24800.0
2010-04-15 09:55:00,24.8,24.84,24.8,24.82,27600.0,15.3064,15.3311,15.3064,15.3188,27600.0
2010-04-15 10:00:00,24.83,24.86,24.82,24.86,49000.0,15.325,15.3435,15.3188,15.3435,49000.0
2010-04-15 10:05:00,24.86,24.86,24.84,24.84,33600.0,15.3435,15.3435,15.3311,15.3311,33600.0
2010-04-15 10:10:00,24.85,24.85,24.81,24.81,31800.0,15.3373,15.3373,15.3126,15.3126,31800.0
2010-04-15 10:15:00,24.81,24.82,24.8,24.81,7600.0,15.3126,15.3188,15.3064,15.3126,7600.0
2010-04-15 10:20:00,24.81,24.81,24.79,24.81,27600.0,15.3126,15.3126,15.3003,15.3126,27600.0
2010-04-15 10:25:00,24.81,24.82,24.78,24.79,34200.0,15.3126,15.3188,15.2941,15.3003,34200.0
2010-04-15 10:30:00,24.79,24.82,24.78,24.81,20200.0,15.3003,15.3188,15.2941,15.3126,20200.0
2010-04-15 10:35:00,24.82,24.86,24.81,24.86,28000.0,15.3188,15.3435,15.3126,15.3435,28000.0
2010-04-15 10:40:00,24.86,24.91,24.86,24.9,28600.0,15.3435,15.3743,15.3435,15.3682,28600.0
2010-04-15 10:45:00,24.9,24.91,24.89,24.9,26400.0,15.3682,15.3743,15.362,15.3682,26400.0
2010-04-15 10:50:00,24.91,24.93,24.9,24.93,31200.0,15.3743,15.3867,15.3682,15.3867,31200.0
2010-04-15 10:55:00,24.93,24.95,24.93,24.95,23000.0,15.3867,15.399,15.3867,15.399,23000.0
2010-04-15 11:00:00,24.95,24.97,24.95,24.95,52200.0,15.399,15.4114,15.399,15.399,52200.0
2010-04-15 11:05:00,24.94,24.95,24.93,24.93,18600.0,15.3929,15.399,15.3867,15.3867,18600.0
2010-04-15 11:10:00,24.93,24.94,24.92,24.92,29200.0,15.3867,15.3929,15.3805,15.3805,29200.0
2010-04-15 11:15:00,24.93,24.95,24.91,24.91,40000.0,15.3867,15.399,15.3743,15.3743,40000.0
2010-04-15 11:20:00,24.9,24.9,24.86,24.87,29000.0,15.3682,15.3682,15.3435,15.3497,29000.0
2010-04-15 11:25:00,24.87,24.87,24.84,24.85,54400.0,15.3497,15.3497,15.3311,15.3373,54400.0
2010-04-15 11:30:00,24.86,24.87,24.85,24.86,23200.0,15.3435,15.3497,15.3373,15.3435,23200.0
2010-04-15 11:35:00,24.86,24.88,24.85,24.85,63200.0,15.3435,15.3558,15.3373,15.3373,63200.0
2010-04-15 11:40:00,24.85,24.86,24.84,24.85,15800.0,15.3373,15.3435,15.3311,15.3373,15800.0
2010-04-15 11:45:00,24.85,24.85,24.8,24.82,19400.0,15.3373,15.3373,15.3064,15.3188,19400.0
2010-04-15 11:50:00,24.81,24.82,24.81,24.82,16600.0,15.3126,15.3188,15.3126,15.3188,16600.0
2010-04-15 11:55:00,24.82,24.82,24.8,24.82,47400.0,15.3188,15.3188,15.3064,15.3188,47400.0
2010-04-15 12:00:00,24.82,24.82,24.79,24.8,28200.0,15.3188,15.3188,15.3003,15.3064,28200.0
2010-04-15 12:05:00,24.8,24.8,24.78,24.79,18800.0,15.3064,15.3064,15.2941,15.3003,18800.0
2010-04-15 12:10:00,24.79,24.81,24.78,24.81,39200.0,15.3003,15.3126,15.2941,15.3126,39200.0
2010-04-15 12:15:00,24.81,24.81,24.79,24.79,18000.0,15.3126,15.3126,15.3003,15.3003,18000.0
2010-04-15 12:20:00,24.79,24.8,24.78,24.8,23200.0,15.3003,15.3064,15.2941,15.3064,23200.0
2010-04-15 12:25:00,24.79,24.82,24.79,24.82,31400.0,15.3003,15.3188,15.3003,15.3188,31400.0
2010-04-15 12:30:00,24.81,24.83,24.8,24.83,17400.0,15.3126,15.325,15.3064,15.325,17400.0
2010-04-15 12:35:00,24.82,24.83,24.81,24.83,16600.0,15.3188,15.325,15.3126,15.325,16600.0
2010-04-15 12:40:00,24.83,24.83,24.82,24.82,18400.0,15.325,15.325,15.3188,15.3188,18400.0
2010-04-15 12:45:00,24.82,24.83,24.82,24.83,9000.0,15.3188,15.325,15.3188,15.325,9000.0
2010-04-15 12:50:00,24.83,24.83,24.82,24.82,21200.0,15.325,15.325,15.3188,15.3188,21200.0
2010-04-15 12:55:00,24.82,24.84,24.82,24.83,24200.0,15.3188,15.3311,15.3188,15.325,24200.0
2010-04-15 13:00:00,24.83,24.85,24.83,24.84,9000.0,15.325,15.3373,15.325,15.3311,9000.0
2010-04-15 13:05:00,24.85,24.89,24.85,24.88,21400.0,15.3373,15.362,15.3373,15.3558,21400.0
2010-04-15 13:10:00,24.88,24.9,24.87,24.88,27000.0,15.3558,15.3682,15.3497,15.3558,27000.0
2010-04-15 13:15:00,24.88,24.89,24.88,24.89,9200.0,15.3558,15.362,15.3558,15.362,9200.0
2010-04-15 13:20:00,24.89,24.9,24.89,24.9,10200.0,15.362,15.3682,15.362,15.3682,10200.0
2010-04-15 13:25:00,24.9,24.92,24.9,24.91,17200.0,15.3682,15.3805,15.3682,15.3743,17200.0
2010-04-15 13:30:00,24.91,24.92,24.89,24.89,20000.0,15.3743,15.3805,15.362,15.362,20000.0
2010-04-15 13:35:00,24.9,24.92,24.9,24.91,24400.0,15.3682,15.3805,15.3682,15.3743,24400.0
2010-04-15 13:40:00,24.91,24.93,24.91,24.92,21200.0,15.3743,15.3867,15.3743,15.3805,21200.0
2010-04-15 13:45:00,24.91,24.92,24.89,24.89,17400.0,15.3743,15.3805,15.362,15.362,17400.0
2010-04-15 13:50:00,24.89,24.89,24.88,24.88,14800.0,15.362,15.362,15.3558,15.3558,14800.0
2010-04-15 13:55:00,24.87,24.88,24.86,24.88,8400.0,15.3497,15.3558,15.3435,15.3558,8400.0
2010-04-15 14:00:00,24.88,24.88,24.86,24.87,21000.0,15.3558,15.3558,15.3435,15.3497,21000.0
2010-04-15 14:05:00,24.88,24.89,24.86,24.86,32800.0,15.3558,15.362,15.3435,15.3435,32800.0
2010-04-15 14:10:00,24.86,24.87,24.86,24.86,21800.0,15.3435,15.3497,15.3435,15.3435,21800.0
2010-04-15 14:15:00,24.86,24.87,24.85,24.85,20200.0,15.3435,15.3497,15.3373,15.3373,20200.0
2010-04-15 14:20:00,24.85,24.86,24.85,24.86,25400.0,15.3373,15.3435,15.3373,15.3435,25400.0
2010-04-15 14:25:00,24.86,24.86,24.83,24.84,35600.0,15.3435,15.3435,15.325,15.3311,35600.0
2010-04-15 14:30:00,24.85,24.86,24.84,24.86,36400.0,15.3373,15.3435,15.3311,15.3435,36400.0
2010-04-15 14:35:00,24.86,24.88,24.86,24.88,29000.0,15.3435,15.3558,15.3435,15.3558,29000.0
2010-04-15 14:40:00,24.88,24.88,24.87,24.88,24400.0,15.3558,15.3558,15.3497,15.3558,24400.0
2010-04-15 14:45:00,24.88,24.88,24.85,24.87,64400.0,15.3558,15.3558,15.3373,15.3497,64400.0
2010-04-15 14:50:00,24.87,24.89,24.85,24.88,39200.0,15.3497,15.362,15.3373,15.3558,39200.0
2010-04-15 14:55:00,24.89,24.9,24.89,24.9,25800.0,15.362,15.3682,15.362,15.3682,25800.0
2010-04-15 15:00:00,24.9,24.91,24.85,24.85,35800.0,15.3682,15.3743,15.3373,15.3373,35800.0
2010-04-15 15:05:00,24.86,24.87,24.86,24.87,26000.0,15.3435,15.3497,15.3435,15.3497,26000.0
2010-04-15 15:10:00,24.86,24.87,24.83,24.84,45200.0,15.3435,15.3497,15.325,15.3311,45200.0
2010-04-15 15:15:00,24.84,24.87,24.84,24.86,38400.0,15.3311,15.3497,15.3311,15.3435,38400.0
2010-04-15 15:20:00,24.86,24.86,24.85,24.85,84400.0,15.3435,15.3435,15.3373,15.3373,84400.0
2010-04-15 15:25:00,24.86,24.86,24.85,24.86,42600.0,15.3435,15.3435,15.3373,15.3435,42600.0
2010-04-15 15:30:00,24.86,24.86,24.85,24.85,53000.0,15.3435,15.3435,15.3373,15.3373,53000.0
2010-04-15 15:35:00,24.85,24.86,24.84,24.84,76200.0,15.3373,15.3435,15.3311,15.3311,76200.0
2010-04-15 15:40:00,24.84,24.85,24.83,24.83,51200.0,15.3311,15.3373,15.325,15.325,51200.0
2010-04-15 15:45:00,24.83,24.85,24.8,24.85,246200.0,15.325,15.3373,15.3064,15.3373,246200.0
2010-04-15 15:50:00,24.85,24.86,24.84,24.86,119000.0,15.3373,15.3435,15.3311,15.3435,119000.0
2010-04-15 15:55:00,24.85,24.86,24.83,24.83,177400.0,15.3373,15.3435,15.325,15.325,177400.0
2010-04-16 09:30:00,24.8,24.83,24.68,24.77,278000.0,15.3064,15.325,15.2324,15.2879,278000.0
2010-04-16 09:35:00,24.78,24.91,24.75,24.9,41000.0,15.2941,15.3743,15.2756,15.3682,41000.0
2010-04-16 09:40:00,24.88,24.9,24.84,24.88,25600.0,15.3558,15.3682,15.3311,15.3558,25600.0
2010-04-16 09:45:00,24.88,24.88,24.86,24.86,19200.0,15.3558,15.3558,15.3435,15.3435,19200.0
2010-04-16 09:50:00,24.86,24.86,24.81,24.81,19600.0,15.3435,15.3435,15.3126,15.3126,19600.0
2010-04-16 09:55:00,24.81,24.83,24.78,24.82,20600.0,15.3126,15.325,15.2941,15.3188,20600.0
2010-04-16 10:00:00,24.81,24.86,24.81,24.85,38000.0,15.3126,15.3435,15.3126,15.3373,38000.0
2010-04-16 10:05:00,24.85,24.88,24.85,24.86,28000.0,15.3373,15.3558,15.3373,15.3435,28000.0
2010-04-16 10:10:00,24.86,24.86,24.85,24.85,34000.0,15.3435,15.3435,15.3373,15.3373,34000.0
2010-04-16 10:15:00,24.85,24.91,24.85,24.91,31200.0,15.3373,15.3743,15.3373,15.3743,31200.0
2010-04-16 10:20:00,24.91,24.91,24.87,24.87,17800.0,15.3743,15.3743,15.3497,15.3497,17800.0
2010-04-16 10:25:00,24.88,24.89,24.87,24.89,13600.0,15.3558,15.362,15.3497,15.362,13600.0
2010-04-16 10:30:00,24.89,24.91,24.89,24.9,15400.0,15.362,15.3743,15.362,15.3682,15400.0
2010-04-16 10:35:00,24.9,24.91,24.79,24.83,67800.0,15.3682,15.3743,15.3003,15.325,67800.0
2010-04-16 10:40:00,24.82,24.86,24.8,24.81,29000.0,15.3188,15.3435,15.3064,15.3126,29000.0
2010-04-16 10:45:00,24.81,24.82,24.76,24.77,24600.0,15.3126,15.3188,15.2818,15.2879,24600.0
2010-04-16 10:50:00,24.76,24.78,24.68,24.7,33600.0,15.2818,15.2941,15.2324,15.2447,33600.0
2010-04-16 10:55:00,24.7,24.77,24.7,24.75,32800.0,15.2447,15.2879,15.2447,15.2756,32800.0
2010-04-16 11:00:00,24.74,24.77,24.71,24.77,17400.0,15.2694,15.2879,15.2509,15.2879,17400.0
2010-04-16 11:05:00,24.77,24.78,24.72,24.72,21600.0,15.2879,15.2941,15.2571,15.2571,21600.0
2010-04-16 11:10:00,24.72,24.73,24.68,24.68,40400.0,15.2571,15.2632,15.2324,15.2324,40400.0
2010-04-16 11:15:00,24.67,24.72,24.65,24.69,52400.0,15.2262,15.2571,15.2139,15.2386,52400.0
2010-04-16 11:20:00,24.69,24.75,24.68,24.75,25400.0,15.2386,15.2756,15.2324,15.2756,25400.0
2010-04-16 11:25:00,24.74,24.74,24.67,24.67,39200.0,15.2694,15.2694,15.2262,15.2262,39200.0
2010-04-16 11:30:00,24.68,24.68,24.64,24.66,33800.0,15.2324,15.2324,15.2077,15.22,33800.0
2010-04-16 11:35:00,24.66,24.68,24.64,24.67,31400.0,15.22,15.2324,15.2077,15.2262,31400.0
2010-04-16 11:40:00,24.67,24.7,24.66,24.66,21000.0,15.2262,15.2447,15.22,15.22,21000.0
2010-04-16 11:45:00,24.66,24.66,24.63,24.64,21200.0,15.22,15.22,15.2015,15.2077,21200.0
2010-04-16 11:50:00,24.64,24.66,24.61,24.64,59800.0,15.2077,15.22,15.1892,15.2077,59800.0
2010-04-16 11:55:00,24.65,24.66,24.58,24.61,14200.0,15.2139,15.22,15.1707,15.1892,14200.0
2010-04-16 12:00:00,24.59,24.63,24.56,24.61,17400.0,15.1768,15.2015,15.1583,15.1892,17400.0
2010-04-16 12:05:00,24.63,24.68,24.6,24.67,19200.0,15.2015,15.2324,15.183,15.2262,19200.0
2010-04-16 12:10:00,24.67,24.68,24.66,24.66,7800.0,15.2262,15.2324,15.22,15.22,7800.0
2010-04-16 12:15:00,24.66,24.68,24.65,24.66,9400.0,15.22,15.2324,15.2139,15.22,9400.0
2010-04-16 12:20:00,24.66,24.67,24.63,24.63,12000.0,15.22,15.2262,15.2015,15.2015,12000.0
2010-04-16 12:25:00,24.63,24.64,24.63,24.64,11000.0,15.2015,15.2077,15.2015,15.2077,11000.0
2010-04-16 12:30:00,24.64,24.65,24.61,24.65,7400.0,15.2077,15.2139,15.1892,15.2139,7400.0
2010-04-16 12:35:00,24.65,24.66,24.58,24.58,23000.0,15.2139,15.22,15.1707,15.1707,23000.0
2010-04-16 12:40:00,24.58,24.63,24.58,24.61,19800.0,15.1707,15.2015,15.1707,15.1892,19800.0
2010-04-16 12:45:00,24.61,24.64,24.61,24.61,22800.0,15.1892,15.2077,15.1892,15.1892,22800.0
2010-04-16 12:50:00,24.61,24.63,24.6,24.61,10200.0,15.1892,15.2015,15.183,15.1892,10200.0
2010-04-16 12:55:00,24.61,24.66,24.59,24.65,21800.0,15.1892,15.22,15.1768,15.2139,21800.0
2010-04-16 13:00:00,24.65,24.67,24.64,24.66,56000.0,15.2139,15.2262,15.2077,15.22,56000.0
2010-04-16 13:05:00,24.66,24.67,24.62,24.63,44800.0,15.22,15.2262,15.1954,15.2015,44800.0
2010-04-16 13:10:00,24.63,24.65,24.61,24.61,28200.0,15.2015,15.2139,15.1892,15.1892,28200.0
2010-04-16 13:15:00,24.61,24.61,24.59,24.59,7200.0,15.1892,15.1892,15.1768,15.1768,7200.0
2010-04-16 13:20:00,24.6,24.6,24.59,24.59,8600.0,15.183,15.183,15.1768,15.1768,8600.0
2010-04-16 13:25:00,24.6,24.61,24.58,24.58,12200.0,15.183,15.1892,15.1707,15.1707,12200.0
2010-04-16 13:30:00,24.59,24.61,24.58,24.6,25200.0,15.1768,15.1892,15.1707,15.183,25200.0
2010-04-16 13:35:00,24.6,24.6,24.58,24.59,12000.0,15.183,15.183,15.1707,15.1768,12000.0
2010-04-16 13:40:00,24.6,24.61,24.58,24.59,42600.0,15.183,15.1892,15.1707,15.1768,42600.0
2010-04-16 13:45:00,24.59,24.59,24.57,24.58,32400.0,15.1768,15.1768,15.1645,15.1707,32400.0
2010-04-16 13:50:00,24.58,24.58,24.56,24.56,22800.0,15.1707,15.1707,15.1583,15.1583,22800.0
2010-04-16 13:55:00,24.56,24.58,24.56,24.58,13600.0,15.1583,15.1707,15.1583,15.1707,13600.0
2010-04-16 14:00:00,24.58,24.6,24.58,24.59,15400.0,15.1707,15.183,15.1707,15.1768,15400.0
2010-04-16 14:05:00,24.6,24.61,24.59,24.6,41800.0,15.183,15.1892,15.1768,15.183,41800.0
2010-04-16 14:10:00,24.61,24.61,24.59,24.61,25000.0,15.1892,15.1892,15.1768,15.1892,25000.0
2010-04-16 14:15:00,24.6,24.63,24.59,24.59,43600.0,15.183,15.2015,15.1768,15.1768,43600.0
2010-04-16 14:20:00,24.59,24.64,24.59,24.62,33000.0,15.1768,15.2077,15.1768,15.1954,33000.0
2010-04-16 14:25:00,24.62,24.62,24.61,24.61,14800.0,15.1954,15.1954,15.1892,15.1892,14800.0
2010-04-16 14:30:00,24.61,24.63,24.61,24.62,15600.0,15.1892,15.2015,15.1892,15.1954,15600.0
2010-04-16 14:35:00,24.62,24.62,24.57,24.57,24400.0,15.1954,15.1954,15.1645,15.1645,24400.0
2010-04-16 14:40:00,24.57,24.59,24.56,24.59,22600.0,15.1645,15.1768,15.1583,15.1768,22600.0
2010-04-16 14:45:00,24.58,24.6,24.57,24.58,25000.0,15.1707,15.183,15.1645,15.1707,25000.0
2010-04-16 14:50:00,24.58,24.59,24.57,24.58,46200.0,15.1707,15.1768,15.1645,15.1707,46200.0
2010-04-16 14:55:00,24.58,24.58,24.55,24.55,30200.0,15.1707,15.1707,15.1521,15.1521,30200.0
2010-04-16 15:00:00,24.55,24.58,24.54,24.56,54000.0,15.1521,15.1707,15.146,15.1583,54000.0
2010-04-16 15:05:00,24.56,24.58,24.54,24.58,58600.0,15.1583,15.1707,15.146,15.1707,58600.0
2010-04-16 15:10:00,24.58,24.61,24.58,24.59,42800.0,15.1707,15.1892,15.1707,15.1768,42800.0
2010-04-16 15:15:00,24.59,24.6,24.57,24.58,25000.0,15.1768,15.183,15.1645,15.1707,25000.0
2010-04-16 15:20:00,24.59,24.6,24.58,24.59,36200.0,15.1768,15.183,15.1707,15.1768,36200.0
2010-04-16 15:25:00,24.59,24.59,24.57,24.58,35200.0,15.1768,15.1768,15.1645,15.1707,35200.0
2010-04-16 15:30:00,24.58,24.6,24.56,24.6,32200.0,15.1707,15.183,15.1583,15.183,32200.0
2010-04-16 15:35:00,24.59,24.61,24.59,24.6,32600.0,15.1768,15.1892,15.1768,15.183,32600.0
2010-04-16 15:40:00,24.61,24.62,24.59,24.61,38200.0,15.1892,15.1954,15.1768,15.1892,38200.0
2010-04-16 15:45:00,24.61,24.63,24.57,24.59,118800.0,15.1892,15.2015,15.1645,15.1768,118800.0
2010-04-16 15:50:00,24.59,24.61,24.59,24.59,97800.0,15.1768,15.1892,15.1768,15.1768,97800.0
2010-04-16 15:55:00,24.59,24.6,24.53,24.56,120200.0,15.1768,15.183,15.1398,15.1583,120200.0
2010-04-19 09:30:00,24.5,24.61,24.49,24.61,78600.0,15.1213,15.1892,15.1151,15.1892,78600.0
2010-04-19 09:35:00,24.61,24.63,24.53,24.53,18200.0,15.1892,15.2015,15.1398,15.1398,18200.0
2010-04-19 09:40:00,24.54,24.55,24.52,24.52,13000.0,15.146,15.1521,15.1336,15.1336,13000.0
2010-04-19 09:45:00,24.52,24.53,24.5,24.53,25400.0,15.1336,15.1398,15.1213,15.1398,25400.0
2010-04-19 09:50:00,24.53,24.55,24.51,24.54,23400.0,15.1398,15.1521,15.1275,15.146,23400.0
2010-04-19 09:55:00,24.54,24.57,24.53,24.54,12000.0,15.146,15.1645,15.1398,15.146,12000.0
2010-04-19 10:00:00,24.55,24.59,24.55,24.58,21600.0,15.1521,15.1768,15.1521,15.1707,21600.0
2010-04-19 10:05:00,24.57,24.57,24.54,24.55,14800.0,15.1645,15.1645,15.146,15.1521,14800.0
2010-04-19 10:10:00,24.56,24.57,24.5,24.51,21800.0,15.1583,15.1645,15.1213,15.1275,21800.0
2010-04-19 10:15:00,24.52,24.54,24.52,24.53,18800.0,15.1336,15.146,15.1336,15.1398,18800.0
2010-04-19 10:20:00,24.52,24.53,24.51,24.52,7400.0,15.1336,15.1398,15.1275,15.1336,7400.0
2010-04-19 10:25:00,24.52,24.53,24.5,24.53,15800.0,15.1336,15.1398,15.1213,15.1398,15800.0
2010-04-19 10:30:00,24.53,24.56,24.52,24.55,21000.0,15.1398,15.1583,15.1336,15.1521,21000.0
2010-04-19 10:35:00,24.55,24.55,24.5,24.53,16400.0,15.1521,15.1521,15.1213,15.1398,16400.0
2010-04-19 10:40:00,24.54,24.58,24.52,24.58,18800.0,15.146,15.1707,15.1336,15.1707,18800.0
2010-04-19 10:45:00,24.58,24.58,24.57,24.58,6400.0,15.1707,15.1707,15.1645,15.1707,6400.0
2010-04-19 10:50:00,24.58,24.59,24.55,24.56,14200.0,15.1707,15.1768,15.1521,15.1583,14200.0
2010-04-19 10:55:00,24.57,24.58,24.55,24.57,15400.0,15.1645,15.1707,15.1521,15.1645,15400.0
2010-04-19 11:00:00,24.57,24.58,24.54,24.55,16400.0,15.1645,15.1707,15.146,15.1521,16400.0
2010-04-19 11:05:00,24.54,24.56,24.54,24.56,5800.0,15.146,15.1583,15.146,15.1583,5800.0
2010-04-19 11:10:00,24.56,24.57,24.55,24.55,24800.0,15.1583,15.1645,15.1521,15.1521,24800.0
2010-04-19 11:15:00,24.55,24.58,24.55,24.57,24800.0,15.1521,15.1707,15.1521,15.1645,24800.0
2010-04-19 11:20:00,24.57,24.6,24.56,24.6,17800.0,15.1645,15.183,15.1583,15.183,17800.0
2010-04-19 11:25:00,24.59,24.59,24.57,24.59,13400.0,15.1768,15.1768,15.1645,15.1768,13400.0
2010-04-19 11:30:00,24.59,24.61,24.59,24.6,19000.0,15.1768,15.1892,15.1768,15.183,19000.0
2010-04-19 11:35:00,24.61,24.61,24.59,24.59,14400.0,15.1892,15.1892,15.1768,15.1768,14400.0
2010-04-19 11:40:00,24.6,24.61,24.56,24.56,28600.0,15.183,15.1892,15.1583,15.1583,28600.0
2010-04-19 11:45:00,24.55,24.56,24.52,24.55,20400.0,15.1521,15.1583,15.1336,15.1521,20400.0
2010-04-19 11:50:00,24.56,24.56,24.5,24.5,33600.0,15.1583,15.1583,15.1213,15.1213,33600.0
2010-04-19 11:55:00,24.5,24.52,24.47,24.49,29800.0,15.1213,15.1336,15.1028,15.1151,29800.0
2010-04-19 12:00:00,24.48,24.49,24.46,24.46,24600.0,15.1089,15.1151,15.0966,15.0966,24600.0
2010-04-19 12:05:00,24.46,24.48,24.43,24.43,22400.0,15.0966,15.1089,15.0781,15.0781,22400.0
2010-04-19 12:10:00,24.43,24.47,24.43,24.45,17200.0,15.0781,15.1028,15.0781,15.0904,17200.0
2010-04-19 12:15:00,24.45,24.49,24.44,24.49,15000.0,15.0904,15.1151,15.0843,15.1151,15000.0
2010-04-19 12:20:00,24.49,24.53,24.49,24.53,17400.0,15.1151,15.1398,15.1151,15.1398,17400.0
2010-04-19 12:25:00,24.53,24.56,24.53,24.56,18000.0,15.1398,15.1583,15.1398,15.1583,18000.0
2010-04-19 12:30:00,24.56,24.57,24.54,24.55,20200.0,15.1583,15.1645,15.146,15.1521,20200.0
2010-04-19 12:35:00,24.55,24.59,24.55,24.58,19600.0,15.1521,15.1768,15.1521,15.1707,19600.0
2010-04-19 12:40:00,24.57,24.57,24.56,24.57,10600.0,15.1645,15.1645,15.1583,15.1645,10600.0
2010-04-19 12:45:00,24.58,24.58,24.55,24.55,14600.0,15.1707,15.1707,15.1521,15.1521,14600.0
2010-04-19 12:50:00,24.55,24.55,24.54,24.54,15800.0,15.1521,15.1521,15.146,15.146,15800.0
2010-04-19 12:55:00,24.54,24.56,24.54,24.55,16000.0,15.146,15.1583,15.146,15.1521,16000.0
2010-04-19 13:00:00,24.55,24.56,24.54,24.55,15000.0,15.1521,15.1583,15.146,15.1521,15000.0
2010-04-19 13:05:00,24.55,24.55,24.54,24.55,10800.0,15.1521,15.1521,15.146,15.1521,10800.0
2010-04-19 13:10:00,24.55,24.58,24.55,24.58,23000.0,15.1521,15.1707,15.1521,15.1707,23000.0
2010-04-19 13:15:00,24.58,24.58,24.56,24.57,61800.0,15.1707,15.1707,15.1583,15.1645,61800.0
2010-04-19 13:20:00,24.56,24.59,24.56,24.57,48000.0,15.1583,15.1768,15.1583,15.1645,48000.0
2010-04-19 13:25:00,24.57,24.61,24.57,24.59,24400.0,15.1645,15.1892,15.1645,15.1768,24400.0
2010-04-19 13:30:00,24.59,24.6,24.56,24.56,14800.0,15.1768,15.183,15.1583,15.1583,14800.0
2010-04-19 13:35:00,24.56,24.57,24.56,24.56,16000.0,15.1583,15.1645,15.1583,15.1583,16000.0
2010-04-19 13:40:00,24.56,24.59,24.55,24.58,24800.0,15.1583,15.1768,15.1521,15.1707,24800.0
2010-04-19 13:45:00,24.58,24.6,24.58,24.59,45200.0,15.1707,15.183,15.1707,15.1768,45200.0
2010-04-19 13:50:00,24.59,24.6,24.58,24.59,40800.0,15.1768,15.183,15.1707,15.1768,40800.0
2010-04-19 13:55:00,24.59,24.6,24.59,24.6,27200.0,15.1768,15.183,15.1768,15.183,27200.0
2010-04-19 14:00:00,24.6,24.65,24.59,24.65,45200.0,15.183,15.2139,15.1768,15.2139,45200.0
2010-04-19 14:05:00,24.66,24.67,24.64,24.66,39800.0,15.22,15.2262,15.2077,15.22,39800.0
2010-04-19 14:10:00,24.66,24.71,24.66,24.69,43400.0,15.22,15.2509,15.22,15.2386,43400.0
2010-04-19 14:15:00,24.69,24.74,24.69,24.72,27600.0,15.2386,15.2694,15.2386,15.2571,27600.0
2010-04-19 14:20:00,24.72,24.74,24.72,24.73,42200.0,15.2571,15.2694,15.2571,15.2632,42200.0
2010-04-19 14:25:00,24.74,24.77,24.74,24.75,38800.0,15.2694,15.2879,15.2694,15.2756,38800.0
2010-04-19 14:30:00,24.75,24.77,24.74,24.77,30600.0,15.2756,15.2879,15.2694,15.2879,30600.0
2010-04-19 14:35:00,24.77,24.77,24.75,24.75,38200.0,15.2879,15.2879,15.2756,15.2756,38200.0
2010-04-19 14:40:00,24.75,24.77,24.73,24.74,36800.0,15.2756,15.2879,15.2632,15.2694,36800.0
2010-04-19 14:45:00,24.74,24.75,24.71,24.72,44400.0,15.2694,15.2756,15.2509,15.2571,44400.0
2010-04-19 14:50:00,24.72,24.73,24.72,24.73,44000.0,15.2571,15.2632,15.2571,15.2632,44000.0
2010-04-19 14:55:00,24.73,24.74,24.72,24.74,60000.0,15.2632,15.2694,15.2571,15.2694,60000.0
2010-04-19 15:00:00,24.74,24.78,24.74,24.75,47800.0,15.2694,15.2941,15.2694,15.2756,47800.0
2010-04-19 15:05:00,24.74,24.75,24.73,24.74,28000.0,15.2694,15.2756,15.2632,15.2694,28000.0
2010-04-19 15:10:00,24.73,24.75,24.73,24.73,31200.0,15.2632,15.2756,15.2632,15.2632,31200.0
2010-04-19 15:15:00,24.73,24.73,24.71,24.71,23000.0,15.2632,15.2632,15.2509,15.2509,23000.0
2010-04-19 15:20:00,24.71,24.73,24.7,24.73,28800.0,15.2509,15.2632,15.2447,15.2632,28800.0
2010-04-19 15:25:00,24.73,24.75,24.72,24.75,39600.0,15.2632,15.2756,15.2571,15.2756,39600.0
2010-04-19 15:30:00,24.74,24.75,24.72,24.72,42800.0,15.2694,15.2756,15.2571,15.2571,42800.0
2010-04-19 15:35:00,24.72,24.72,24.7,24.71,34800.0,15.2571,15.2571,15.2447,15.2509,34800.0
2010-04-19 15:40:00,24.71,24.71,24.7,24.7,51400.0,15.2509,15.2509,15.2447,15.2447,51400.0
2010-04-19 15:45:00,24.7,24.73,24.7,24.73,63600.0,15.2447,15.2632,15.2447,15.2632,63600.0
2010-04-19 15:50:00,24.74,24.75,24.73,24.73,93400.0,15.2694,15.2756,15.2632,15.2632,93400.0
2010-04-19 15:55:00,24.73,24.77,24.73,24.75,120600.0,15.2632,15.2879,15.2632,15.2756,120600.0
2010-04-20 09:30:00,24.88,24.88,24.78,24.83,55400.0,15.3558,15.3558,15.2941,15.325,55400.0
2010-04-20 09:35:00,24.84,24.96,24.81,24.93,50200.0,15.3311,15.4052,15.3126,15.3867,50200.0
2010-04-20 09:40:00,24.93,24.94,24.91,24.92,19200.0,15.3867,15.3929,15.3743,15.3805,19200.0
2010-04-20 09:45:00,24.92,24.93,24.89,24.9,27400.0,15.3805,15.3867,15.362,15.3682,27400.0
2010-04-20 09:50:00,24.9,24.92,24.89,24.91,45400.0,15.3682,15.3805,15.362,15.3743,45400.0
2010-04-20 09:55:00,24.91,24.91,24.86,24.9,39600.0,15.3743,15.3743,15.3435,15.3682,39600.0
2010-04-20 10:00:00,24.89,24.9,24.84,24.85,63600.0,15.362,15.3682,15.3311,15.3373,63600.0
2010-04-20 10:05:00,24.85,24.86,24.82,24.83,86600.0,15.3373,15.3435,15.3188,15.325,86600.0
2010-04-20 10:10:00,24.83,24.86,24.81,24.81,40800.0,15.325,15.3435,15.3126,15.3126,40800.0
2010-04-20 10:15:00,24.8,24.81,24.78,24.8,41800.0,15.3064,15.3126,15.2941,15.3064,41800.0
2010-04-20 10:20:00,24.8,24.85,24.79,24.85,40800.0,15.3064,15.3373,15.3003,15.3373,40800.0
2010-04-20 10:25:00,24.84,24.84,24.8,24.81,24200.0,15.3311,15.3311,15.3064,15.3126,24200.0
2010-04-20 10:30:00,24.81,24.84,24.78,24.78,54800.0,15.3126,15.3311,15.2941,15.2941,54800.0
2010-04-20 10:35:00,24.78,24.78,24.75,24.77,129400.0,15.2941,15.2941,15.2756,15.2879,129400.0
2010-04-20 10:40:00,24.77,24.79,24.75,24.75,102000.0,15.2879,15.3003,15.2756,15.2756,102000.0
2010-04-20 10:45:00,24.75,24.76,24.73,24.74,51800.0,15.2756,15.2818,15.2632,15.2694,51800.0
2010-04-20 10:50:00,24.74,24.77,24.72,24.74,20000.0,15.2694,15.2879,15.2571,15.2694,20000.0
2010-04-20 10:55:00,24.74,24.75,24.73,24.74,21600.0,15.2694,15.2756,15.2632,15.2694,21600.0
2010-04-20 11:00:00,24.75,24.75,24.74,24.74,42200.0,15.2756,15.2756,15.2694,15.2694,42200.0
2010-04-20 11:05:00,24.75,24.75,24.72,24.74,33600.0,15.2756,15.2756,15.2571,15.2694,33600.0
2010-04-20 11:10:00,24.75,24.75,24.74,24.75,31200.0,15.2756,15.2756,15.2694,15.2756,31200.0
2010-04-20 11:15:00,24.75,24.75,24.73,24.75,45400.0,15.2756,15.2756,15.2632,15.2756,45400.0
2010-04-20 11:20:00,24.75,24.79,24.74,24.77,196200.0,15.2756,15.3003,15.2694,15.2879,196200.0
2010-04-20 11:25:00,24.78,24.78,24.75,24.75,72200.0,15.2941,15.2941,15.2756,15.2756,72200.0
2010-04-20 11:30:00,24.76,24.78,24.74,24.78,232200.0,15.2818,15.2941,15.2694,15.2941,232200.0
2010-04-20 11:35:00,24.78,24.82,24.75,24.78,187600.0,15.2941,15.3188,15.2756,15.2941,187600.0
2010-04-20 11:40:00,24.79,24.83,24.78,24.83,32000.0,15.3003,15.325,15.2941,15.325,32000.0
2010-04-20 11:45:00,24.83,24.83,24.79,24.79,11000.0,15.325,15.325,15.3003,15.3003,11000.0
2010-04-20 11:50:00,24.8,24.82,24.79,24.82,43600.0,15.3064,15.3188,15.3003,15.3188,43600.0
2010-04-20 11:55:00,24.81,24.83,24.8,24.8,28400.0,15.3126,15.325,15.3064,15.3064,28400.0
2010-04-20 12:00:00,24.81,24.82,24.81,24.82,10200.0,15.3126,15.3188,15.3126,15.3188,10200.0
2010-04-20 12:05:00,24.81,24.85,24.81,24.85,24000.0,15.3126,15.3373,15.3126,15.3373,24000.0
2010-04-20 12:10:00,24.85,24.87,24.84,24.84,117800.0,15.3373,15.3497,15.3311,15.3311,117800.0
2010-04-20 12:15:00,24.84,24.86,24.84,24.86,15000.0,15.3311,15.3435,15.3311,15.3435,15000.0
2010-04-20 12:20:00,24.86,24.86,24.85,24.86,26000.0,15.3435,15.3435,15.3373,15.3435,26000.0
2010-04-20 12:25:00,24.86,24.93,24.86,24.93,113200.0,15.3435,15.3867,15.3435,15.3867,113200.0
2010-04-20 12:30:00,24.93,24.95,24.93,24.93,25200.0,15.3867,15.399,15.3867,15.3867,25200.0
2010-04-20 12:35:00,24.94,24.94,24.92,24.94,21200.0,15.3929,15.3929,15.3805,15.3929,21200.0
2010-04-20 12:40:00,24.93,24.95,24.92,24.92,23000.0,15.3867,15.399,15.3805,15.3805,23000.0
2010-04-20 12:45:00,24.93,24.93,24.9,24.9,7400.0,15.3867,15.3867,15.3682,15.3682,7400.0
2010-04-20 12:50:00,24.91,24.92,24.9,24.92,13000.0,15.3743,15.3805,15.3682,15.3805,13000.0
2010-04-20 12:55:00,24.91,24.93,24.91,24.93,19800.0,15.3743,15.3867,15.3743,15.3867,19800.0
2010-04-20 13:00:00,24.93,24.94,24.93,24.93,8200.0,15.3867,15.3929,15.3867,15.3867,8200.0
2010-04-20 13:05:00,24.94,24.96,24.93,24.95,25000.0,15.3929,15.4052,15.3867,15.399,25000.0
2010-04-20 13:10:00,24.95,24.96,24.93,24.95,28800.0,15.399,15.4052,15.3867,15.399,28800.0
2010-04-20 13:15:00,24.95,24.96,24.93,24.95,46600.0,15.399,15.4052,15.3867,15.399,46600.0
2010-04-20 13:20:00,24.95,24.97,24.95,24.96,27200.0,15.399,15.4114,15.399,15.4052,27200.0
2010-04-20 13:25:00,24.96,24.97,24.96,24.97,22600.0,15.4052,15.4114,15.4052,15.4114,22600.0
2010-04-20 13:30:00,24.97,24.98,24.96,24.96,26000.0,15.4114,15.4175,15.4052,15.4052,26000.0
2010-04-20 13:35:00,24.96,24.97,24.95,24.96,20000.0,15.4052,15.4114,15.399,15.4052,20000.0
2010-04-20 13:40:00,24.96,24.96,24.96,24.96,16400.0,15.4052,15.4052,15.4052,15.4052,16400.0
2010-04-20 13:45:00,24.96,24.96,24.94,24.94,41200.0,15.4052,15.4052,15.3929,15.3929,41200.0
2010-04-20 13:50:00,24.94,24.94,24.93,24.93,16000.0,15.3929,15.3929,15.3867,15.3867,16000.0
2010-04-20 13:55:00,24.93,24.95,24.93,24.94,17000.0,15.3867,15.399,15.3867,15.3929,17000.0
2010-04-20 14:00:00,24.94,24.95,24.93,24.93,12200.0,15.3929,15.399,15.3867,15.3867,12200.0
2010-04-20 14:05:00,24.93,24.94,24.93,24.94,32400.0,15.3867,15.3929,15.3867,15.3929,32400.0
2010-04-20 14:10:00,24.94,24.95,24.93,24.93,18800.0,15.3929,15.399,15.3867,15.3867,18800.0
2010-04-20 14:15:00,24.93,24.95,24.93,24.95,19200.0,15.3867,15.399,15.3867,15.399,19200.0
2010-04-20 14:20:00,24.94,24.96,24.93,24.95,31200.0,15.3929,15.4052,15.3867,15.399,31200.0
2010-04-20 14:25:00,24.94,24.94,24.92,24.93,14400.0,15.3929,15.3929,15.3805,15.3867,14400.0
2010-04-20 14:30:00,24.92,24.93,24.92,24.93,15800.0,15.3805,15.3867,15.3805,15.3867,15800.0
2010-04-20 14:35:00,24.93,24.96,24.93,24.96,37800.0,15.3867,15.4052,15.3867,15.4052,37800.0
2010-04-20 14:40:00,24.96,24.97,24.95,24.96,15200.0,15.4052,15.4114,15.399,15.4052,15200.0
2010-04-20 14:45:00,24.96,24.96,24.96,24.96,12400.0,15.4052,15.4052,15.4052,15.4052,12400.0
2010-04-20 14:50:00,24.96,24.97,24.95,24.96,28600.0,15.4052,15.4114,15.399,15.4052,28600.0
2010-04-20 14:55:00,24.96,24.98,24.96,24.98,12600.0,15.4052,15.4175,15.4052,15.4175,12600.0
2010-04-20 15:00:00,24.97,24.98,24.96,24.97,26000.0,15.4114,15.4175,15.4052,15.4114,26000.0
2010-04-20 15:05:00,24.98,24.99,24.97,24.98,39000.0,15.4175,15.4237,15.4114,15.4175,39000.0
2010-04-20 15:10:00,24.98,24.99,24.97,24.98,25200.0,15.4175,15.4237,15.4114,15.4175,25200.0
2010-04-20 15:15:00,24.97,24.99,24.96,24.97,28200.0,15.4114,15.4237,15.4052,15.4114,28200.0
2010-04-20 15:20:00,24.96,24.97,24.95,24.95,54400.0,15.4052,15.4114,15.399,15.399,54400.0
2010-04-20 15:25:00,24.95,24.97,24.95,24.96,41800.0,15.399,15.4114,15.399,15.4052,41800.0
2010-04-20 15:30:00,24.96,24.97,24.95,24.96,37000.0,15.4052,15.4114,15.399,15.4052,37000.0
2010-04-20 15:35:00,24.96,24.98,24.95,24.97,47400.0,15.4052,15.4175,15.399,15.4114,47400.0
2010-04-20 15:40:00,24.97,24.98,24.96,24.97,92600.0,15.4114,15.4175,15.4052,15.4114,92600.0
2010-04-20 15:45:00,24.96,24.96,24.94,24.95,41000.0,15.4052,15.4052,15.3929,15.399,41000.0
2010-04-20 15:50:00,24.95,24.97,24.94,24.97,79000.0,15.399,15.4114,15.3929,15.4114,79000.0
2010-04-20 15:55:00,24.97,25.0,24.97,24.99,88600.0,15.4114,15.4299,15.4114,15.4237,88600.0
2010-04-21 09:30:00,25.0,25.04,24.98,25.02,56600.0,15.4299,15.4546,15.4175,15.4422,56600.0
2010-04-21 09:35:00,25.02,25.08,25.02,25.07,29200.0,15.4422,15.4793,15.4422,15.4731,29200.0
2010-04-21 09:40:00,25.08,25.08,25.03,25.03,18600.0,15.4793,15.4793,15.4484,15.4484,18600.0
2010-04-21 09:45:00,25.04,25.05,25.02,25.02,13000.0,15.4546,15.4607,15.4422,15.4422,13000.0
2010-04-21 09:50:00,25.03,25.06,25.02,25.03,21600.0,15.4484,15.4669,15.4422,15.4484,21600.0
2010-04-21 09:55:00,25.02,25.04,25.0,25.01,39800.0,15.4422,15.4546,15.4299,15.4361,39800.0
2010-04-21 10:00:00,25.01,25.02,25.0,25.01,24800.0,15.4361,15.4422,15.4299,15.4361,24800.0
2010-04-21 10:05:00,25.02,25.03,25.01,25.03,43400.0,15.4422,15.4484,15.4361,15.4484,43400.0
2010-04-21 10:10:00,25.03,25.06,25.02,25.04,38600.0,15.4484,15.4669,15.4422,15.4546,38600.0
2010-04-21 10:15:00,25.04,25.05,25.03,25.04,14600.0,15.4546,15.4607,15.4484,15.4546,14600.0
2010-04-21 10:20:00,25.04,25.05,25.03,25.04,16000.0,15.4546,15.4607,15.4484,15.4546,16000.0
2010-04-21 10:25:00,25.04,25.06,25.04,25.06,13000.0,15.4546,15.4669,15.4546,15.4669,13000.0
2010-04-21 10:30:00,25.06,25.07,25.03,25.05,46400.0,15.4669,15.4731,15.4484,15.4607,46400.0
2010-04-21 10:35:00,25.05,25.05,25.03,25.04,11800.0,15.4607,15.4607,15.4484,15.4546,11800.0
2010-04-21 10:40:00,25.04,25.09,25.04,25.04,23000.0,15.4546,15.4854,15.4546,15.4546,23000.0
2010-04-21 10:45:00,25.05,25.05,25.03,25.03,26600.0,15.4607,15.4607,15.4484,15.4484,26600.0
2010-04-21 10:50:00,25.03,25.08,25.03,25.07,19800.0,15.4484,15.4793,15.4484,15.4731,19800.0
2010-04-21 10:55:00,25.08,25.08,25.05,25.05,10000.0,15.4793,15.4793,15.4607,15.4607,10000.0
2010-04-21 11:00:00,25.05,25.09,25.04,25.08,28400.0,15.4607,15.4854,15.4546,15.4793,28400.0
2010-04-21 11:05:00,25.07,25.09,25.06,25.09,17800.0,15.4731,15.4854,15.4669,15.4854,17800.0
2010-04-21 11:10:00,25.09,25.1,25.08,25.09,25600.0,15.4854,15.4916,15.4793,15.4854,25600.0
2010-04-21 11:15:00,25.09,25.12,25.09,25.12,16400.0,15.4854,15.504,15.4854,15.504,16400.0
2010-04-21 11:20:00,25.13,25.14,25.11,25.11,80800.0,15.5101,15.5163,15.4978,15.4978,80800.0
2010-04-21 11:25:00,25.11,25.11,25.09,25.09,17000.0,15.4978,15.4978,15.4854,15.4854,17000.0
2010-04-21 11:30:00,25.09,25.1,25.08,25.1,33600.0,15.4854,15.4916,15.4793,15.4916,33600.0
2010-04-21 11:35:00,25.11,25.11,25.07,25.09,19800.0,15.4978,15.4978,15.4731,15.4854,19800.0
2010-04-21 11:40:00,25.09,25.11,25.09,25.11,12800.0,15.4854,15.4978,15.4854,15.4978,12800.0
2010-04-21 11:45:00,25.11,25.12,25.11,25.11,16400.0,15.4978,15.504,15.4978,15.4978,16400.0
2010-04-21 11:50:00,25.11,25.12,25.11,25.11,12800.0,15.4978,15.504,15.4978,15.4978,12800.0
2010-04-21 11:55:00,25.11,25.14,25.11,25.13,44600.0,15.4978,15.5163,15.4978,15.5101,44600.0
2010-04-21 12:00:00,25.13,25.16,25.13,25.15,47200.0,15.5101,15.5286,15.5101,15.5225,47200.0
2010-04-21 12:05:00,25.15,25.16,25.13,25.15,15000.0,15.5225,15.5286,15.5101,15.5225,15000.0
2010-04-21 12:10:00,25.15,25.16,25.13,25.13,23800.0,15.5225,15.5286,15.5101,15.5101,23800.0
2010-04-21 12:15:00,25.13,25.13,25.13,25.13,6000.0,15.5101,15.5101,15.5101,15.5101,6000.0
2010-04-21 12:20:00,25.12,25.13,25.12,25.12,14200.0,15.504,15.5101,15.504,15.504,14200.0
2010-04-21 12:25:00,25.12,25.13,25.12,25.13,11600.0,15.504,15.5101,15.504,15.5101,11600.0
2010-04-21 12:30:00,25.13,25.15,25.13,25.13,19000.0,15.5101,15.5225,15.5101,15.5101,19000.0
2010-04-21 12:35:00,25.13,25.15,25.13,25.14,13000.0,15.5101,15.5225,15.5101,15.5163,13000.0
2010-04-21 12:40:00,25.15,25.17,25.14,25.16,9000.0,15.5225,15.5348,15.5163,15.5286,9000.0
2010-04-21 12:45:00,25.16,25.16,25.12,25.12,15400.0,15.5286,15.5286,15.504,15.504,15400.0
2010-04-21 12:50:00,25.12,25.13,25.11,25.11,12600.0,15.504,15.5101,15.4978,15.4978,12600.0
2010-04-21 12:55:00,25.11,25.12,25.11,25.11,16800.0,15.4978,15.504,15.4978,15.4978,16800.0
2010-04-21 13:00:00,25.11,25.13,25.11,25.13,12800.0,15.4978,15.5101,15.4978,15.5101,12800.0
2010-04-21 13:05:00,25.13,25.14,25.11,25.12,19800.0,15.5101,15.5163,15.4978,15.504,19800.0
2010-04-21 13:10:00,25.11,25.13,25.11,25.12,24400.0,15.4978,15.5101,15.4978,15.504,24400.0
2010-04-21 13:15:00,25.13,25.13,25.11,25.11,11400.0,15.5101,15.5101,15.4978,15.4978,11400.0
2010-04-21 13:20:00,25.11,25.12,25.09,25.09,20600.0,15.4978,15.504,15.4854,15.4854,20600.0
2010-04-21 13:25:00,25.1,25.1,25.1,25.1,6000.0,15.4916,15.4916,15.4916,15.4916,6000.0
2010-04-21 13:30:00,25.1,25.11,25.09,25.11,15400.0,15.4916,15.4978,15.4854,15.4978,15400.0
2010-04-21 13:35:00,25.1,25.1,25.08,25.09,19000.0,15.4916,15.4916,15.4793,15.4854,19000.0
2010-04-21 13:40:00,25.09,25.11,25.08,25.09,21200.0,15.4854,15.4978,15.4793,15.4854,21200.0
2010-04-21 13:45:00,25.09,25.1,25.09,25.09,18200.0,15.4854,15.4916,15.4854,15.4854,18200.0
2010-04-21 13:50:00,25.09,25.1,25.09,25.09,14200.0,15.4854,15.4916,15.4854,15.4854,14200.0
2010-04-21 13:55:00,25.09,25.1,25.07,25.08,33800.0,15.4854,15.4916,15.4731,15.4793,33800.0
2010-04-21 14:00:00,25.07,25.08,25.06,25.06,15200.0,15.4731,15.4793,15.4669,15.4669,15200.0
2010-04-21 14:05:00,25.05,25.06,25.03,25.04,19200.0,15.4607,15.4669,15.4484,15.4546,19200.0
2010-04-21 14:10:00,25.04,25.05,25.03,25.04,30000.0,15.4546,15.4607,15.4484,15.4546,30000.0
2010-04-21 14:15:00,25.04,25.05,25.03,25.04,20600.0,15.4546,15.4607,15.4484,15.4546,20600.0
2010-04-21 14:20:00,25.03,25.05,25.02,25.02,22200.0,15.4484,15.4607,15.4422,15.4422,22200.0
2010-04-21 14:25:00,25.02,25.02,25.0,25.0,38200.0,15.4422,15.4422,15.4299,15.4299,38200.0
2010-04-21 14:30:00,25.0,25.0,24.99,24.99,27400.0,15.4299,15.4299,15.4237,15.4237,27400.0
2010-04-21 14:35:00,24.99,24.99,24.98,24.99,25400.0,15.4237,15.4237,15.4175,15.4237,25400.0
2010-04-21 14:40:00,24.99,25.0,24.99,24.99,9000.0,15.4237,15.4299,15.4237,15.4237,9000.0
2010-04-21 14:45:00,24.99,25.0,24.98,24.98,27800.0,15.4237,15.4299,15.4175,15.4175,27800.0
2010-04-21 14:50:00,24.99,25.0,24.97,24.99,19200.0,15.4237,15.4299,15.4114,15.4237,19200.0
2010-04-21 14:55:00,25.0,25.0,24.99,25.0,19800.0,15.4299,15.4299,15.4237,15.4299,19800.0
2010-04-21 15:00:00,25.01,25.02,25.0,25.0,26200.0,15.4361,15.4422,15.4299,15.4299,26200.0
2010-04-21 15:05:00,25.0,25.03,25.0,25.02,21600.0,15.4299,15.4484,15.4299,15.4422,21600.0
2010-04-21 15:10:00,25.02,25.04,25.02,25.02,27800.0,15.4422,15.4546,15.4422,15.4422,27800.0
2010-04-21 15:15:00,25.02,25.03,25.02,25.03,19400.0,15.4422,15.4484,15.4422,15.4484,19400.0
2010-04-21 15:20:00,25.03,25.03,25.01,25.02,30800.0,15.4484,15.4484,15.4361,15.4422,30800.0
2010-04-21 15:25:00,25.02,25.02,25.0,25.0,40400.0,15.4422,15.4422,15.4299,15.4299,40400.0
2010-04-21 15:30:00,25.01,25.04,25.01,25.01,41800.0,15.4361,15.4546,15.4361,15.4361,41800.0
2010-04-21 15:35:00,25.02,25.04,25.01,25.03,36200.0,15.4422,15.4546,15.4361,15.4484,36200.0
2010-04-21 15:40:00,25.03,25.04,25.0,25.04,150800.0,15.4484,15.4546,15.4299,15.4546,150800.0
2010-04-21 15:45:00,25.04,25.08,25.04,25.06,86800.0,15.4546,15.4793,15.4546,15.4669,86800.0
2010-04-21 15:50:00,25.07,25.08,25.06,25.08,86200.0,15.4731,15.4793,15.4669,15.4793,86200.0
2010-04-21 15:55:00,25.08,25.1,25.06,25.06,254200.0,15.4793,15.4916,15.4669,15.4669,254200.0
2010-04-22 09:30:00,25.04,25.06,24.9,24.96,82800.0,15.4546,15.4669,15.3682,15.4052,82800.0
2010-04-22 09:35:00,24.95,24.97,24.89,24.9,39800.0,15.399,15.4114,15.362,15.3682,39800.0
2010-04-22 09:40:00,24.9,24.94,24.88,24.91,40400.0,15.3682,15.3929,15.3558,15.3743,40400.0
2010-04-22 09:45:00,24.91,24.93,24.89,24.91,56200.0,15.3743,15.3867,15.362,15.3743,56200.0
2010-04-22 09:50:00,24.91,24.92,24.85,24.88,71400.0,15.3743,15.3805,15.3373,15.3558,71400.0
2010-04-22 09:55:00,24.88,24.93,24.88,24.91,51600.0,15.3558,15.3867,15.3558,15.3743,51600.0
2010-04-22 10:00:00,24.91,24.91,24.79,24.84,39000.0,15.3743,15.3743,15.3003,15.3311,39000.0
2010-04-22 10:05:00,24.85,24.86,24.83,24.85,56000.0,15.3373,15.3435,15.325,15.3373,56000.0
2010-04-22 10:10:00,24.84,24.86,24.84,24.85,63800.0,15.3311,15.3435,15.3311,15.3373,63800.0
2010-04-22 10:15:00,24.85,24.89,24.85,24.88,21400.0,15.3373,15.362,15.3373,15.3558,21400.0
2010-04-22 10:20:00,24.88,24.9,24.86,24.89,45000.0,15.3558,15.3682,15.3435,15.362,45000.0
2010-04-22 10:25:00,24.89,24.97,24.88,24.95,34800.0,15.362,15.4114,15.3558,15.399,34800.0
2010-04-22 10:30:00,24.93,24.95,24.87,24.95,49600.0,15.3867,15.399,15.3497,15.399,49600.0
2010-04-22 10:35:00,24.95,24.95,24.93,24.93,27400.0,15.399,15.399,15.3867,15.3867,27400.0
2010-04-22 10:40:00,24.93,24.94,24.91,24.93,39000.0,15.3867,15.3929,15.3743,15.3867,39000.0
2010-04-22 10:45:00,24.94,24.94,24.88,24.88,40600.0,15.3929,15.3929,15.3558,15.3558,40600.0
2010-04-22 10:50:00,24.88,24.89,24.85,24.86,28000.0,15.3558,15.362,15.3373,15.3435,28000.0
2010-04-22 10:55:00,24.86,24.89,24.86,24.89,22000.0,15.3435,15.362,15.3435,15.362,22000.0
2010-04-22 11:00:00,24.88,24.89,24.87,24.87,24400.0,15.3558,15.362,15.3497,15.3497,24400.0
2010-04-22 11:05:00,24.87,24.89,24.86,24.89,22000.0,15.3497,15.362,15.3435,15.362,22000.0
2010-04-22 11:10:00,24.89,24.91,24.88,24.89,16200.0,15.362,15.3743,15.3558,15.362,16200.0
2010-04-22 11:15:00,24.88,24.89,24.86,24.88,27800.0,15.3558,15.362,15.3435,15.3558,27800.0
2010-04-22 11:20:00,24.88,24.88,24.85,24.86,28800.0,15.3558,15.3558,15.3373,15.3435,28800.0
2010-04-22 11:25:00,24.85,24.86,24.84,24.85,20600.0,15.3373,15.3435,15.3311,15.3373,20600.0
2010-04-22 11:30:00,24.85,24.86,24.8,24.82,33200.0,15.3373,15.3435,15.3064,15.3188,33200.0
2010-04-22 11:35:00,24.82,24.84,24.81,24.84,19000.0,15.3188,15.3311,15.3126,15.3311,19000.0
2010-04-22 11:40:00,24.84,24.84,24.82,24.82,12000.0,15.3311,15.3311,15.3188,15.3188,12000.0
2010-04-22 11:45:00,24.82,24.83,24.8,24.8,27800.0,15.3188,15.325,15.3064,15.3064,27800.0
2010-04-22 11:50:00,24.81,24.84,24.8,24.84,12200.0,15.3126,15.3311,15.3064,15.3311,12200.0
2010-04-22 11:55:00,24.84,24.88,24.84,24.87,19600.0,15.3311,15.3558,15.3311,15.3497,19600.0
2010-04-22 12:00:00,24.86,24.88,24.84,24.84,21000.0,15.3435,15.3558,15.3311,15.3311,21000.0
2010-04-22 12:05:00,24.84,24.88,24.84,24.88,23600.0,15.3311,15.3558,15.3311,15.3558,23600.0
2010-04-22 12:10:00,24.87,24.87,24.84,24.84,21000.0,15.3497,15.3497,15.3311,15.3311,21000.0
2010-04-22 12:15:00,24.85,24.86,24.84,24.84,10000.0,15.3373,15.3435,15.3311,15.3311,10000.0
2010-04-22 12:20:00,24.84,24.84,24.83,24.84,10400.0,15.3311,15.3311,15.325,15.3311,10400.0
2010-04-22 12:25:00,24.84,24.84,24.83,24.83,7000.0,15.3311,15.3311,15.325,15.325,7000.0
2010-04-22 12:30:00,24.83,24.84,24.82,24.84,9600.0,15.325,15.3311,15.3188,15.3311,9600.0
2010-04-22 12:35:00,24.84,24.88,24.84,24.86,19000.0,15.3311,15.3558,15.3311,15.3435,19000.0
2010-04-22 12:40:00,24.86,24.88,24.85,24.87,9800.0,15.3435,15.3558,15.3373,15.3497,9800.0
2010-04-22 12:45:00,24.86,24.87,24.86,24.86,6600.0,15.3435,15.3497,15.3435,15.3435,6600.0
2010-04-22 12:50:00,24.86,24.88,24.86,24.88,13000.0,15.3435,15.3558,15.3435,15.3558,13000.0
2010-04-22 12:55:00,24.89,24.89,24.87,24.89,8400.0,15.362,15.362,15.3497,15.362,8400.0
2010-04-22 13:00:00,24.89,24.94,24.88,24.93,22600.0,15.362,15.3929,15.3558,15.3867,22600.0
2010-04-22 13:05:00,24.93,24.96,24.93,24.96,14600.0,15.3867,15.4052,15.3867,15.4052,14600.0
2010-04-22 13:10:00,24.97,25.0,24.97,25.0,19200.0,15.4114,15.4299,15.4114,15.4299,19200.0
2010-04-22 13:15:00,25.0,25.02,24.99,25.01,26800.0,15.4299,15.4422,15.4237,15.4361,26800.0
2010-04-22 13:20:00,25.0,25.03,25.0,25.0,17000.0,15.4299,15.4484,15.4299,15.4299,17000.0
2010-04-22 13:25:00,25.0,25.01,24.99,25.0,9000.0,15.4299,15.4361,15.4237,15.4299,9000.0
2010-04-22 13:30:00,24.99,24.99,24.98,24.98,17400.0,15.4237,15.4237,15.4175,15.4175,17400.0
2010-04-22 13:35:00,24.98,24.98,24.96,24.98,15800.0,15.4175,15.4175,15.4052,15.4175,15800.0
2010-04-22 13:40:00,24.98,24.99,24.98,24.98,11400.0,15.4175,15.4237,15.4175,15.4175,11400.0
2010-04-22 13:45:00,24.99,24.99,24.97,24.98,15600.0,15.4237,15.4237,15.4114,15.4175,15600.0
2010-04-22 13:50:00,24.97,24.97,24.94,24.96,13000.0,15.4114,15.4114,15.3929,15.4052,13000.0
2010-04-22 13:55:00,24.97,24.98,24.96,24.98,23800.0,15.4114,15.4175,15.4052,15.4175,23800.0
2010-04-22 14:00:00,24.98,24.99,24.96,24.97,25800.0,15.4175,15.4237,15.4052,15.4114,25800.0
2010-04-22 14:05:00,24.97,24.97,24.95,24.96,19800.0,15.4114,15.4114,15.399,15.4052,19800.0
2010-04-22 14:10:00,24.96,24.96,24.93,24.93,25800.0,15.4052,15.4052,15.3867,15.3867,25800.0
2010-04-22 14:15:00,24.94,24.95,24.93,24.93,47200.0,15.3929,15.399,15.3867,15.3867,47200.0
2010-04-22 14:20:00,24.93,24.93,24.92,24.93,20400.0,15.3867,15.3867,15.3805,15.3867,20400.0
2010-04-22 14:25:00,24.93,24.95,24.93,24.94,33800.0,15.3867,15.399,15.3867,15.3929,33800.0
2010-04-22 14:30:00,24.95,24.96,24.93,24.96,18800.0,15.399,15.4052,15.3867,15.4052,18800.0
2010-04-22 14:35:00,24.96,24.97,24.95,24.97,15600.0,15.4052,15.4114,15.399,15.4114,15600.0
2010-04-22 14:40:00,24.96,24.97,24.95,24.96,18000.0,15.4052,15.4114,15.399,15.4052,18000.0
2010-04-22 14:45:00,24.96,24.99,24.96,24.98,13400.0,15.4052,15.4237,15.4052,15.4175,13400.0
2010-04-22 14:50:00,24.98,24.99,24.96,24.97,15600.0,15.4175,15.4237,15.4052,15.4114,15600.0
2010-04-22 14:55:00,24.97,24.98,24.96,24.97,21400.0,15.4114,15.4175,15.4052,15.4114,21400.0
2010-04-22 15:00:00,24.97,24.98,24.97,24.98,14600.0,15.4114,15.4175,15.4114,15.4175,14600.0
2010-04-22 15:05:00,24.98,24.98,24.96,24.98,20600.0,15.4175,15.4175,15.4052,15.4175,20600.0
2010-04-22 15:10:00,24.97,24.98,24.96,24.98,25000.0,15.4114,15.4175,15.4052,15.4175,25000.0
2010-04-22 15:15:00,24.98,24.99,24.97,24.99,24400.0,15.4175,15.4237,15.4114,15.4237,24400.0
2010-04-22 15:20:00,25.0,25.02,25.0,25.0,44000.0,15.4299,15.4422,15.4299,15.4299,44000.0
2010-04-22 15:25:00,25.0,25.04,25.0,25.03,41000.0,15.4299,15.4546,15.4299,15.4484,41000.0
2010-04-22 15:30:00,25.03,25.06,25.03,25.06,44200.0,15.4484,15.4669,15.4484,15.4669,44200.0
2010-04-22 15:35:00,25.06,25.08,25.05,25.06,48600.0,15.4669,15.4793,15.4607,15.4669,48600.0
2010-04-22 15:40:00,25.05,25.08,25.05,25.07,57600.0,15.4607,15.4793,15.4607,15.4731,57600.0
2010-04-22 15:45:00,25.07,25.09,25.05,25.09,99200.0,15.4731,15.4854,15.4607,15.4854,99200.0
2010-04-22 15:50:00,25.08,25.11,25.07,25.09,75400.0,15.4793,15.4978,15.4731,15.4854,75400.0
2010-04-22 15:55:00,25.09,25.12,25.08,25.09,93800.0,15.4854,15.504,15.4793,15.4854,93800.0
2010-04-23 09:30:00,25.01,25.09,24.93,24.96,47800.0,15.4361,15.4854,15.3867,15.4052,47800.0
2010-04-23 09:35:00,24.96,24.96,24.91,24.95,26600.0,15.4052,15.4052,15.3743,15.399,26600.0
2010-04-23 09:40:00,24.95,24.95,24.89,24.91,53400.0,15.399,15.399,15.362,15.3743,53400.0
2010-04-23 09:45:00,24.91,24.91,24.88,24.89,17800.0,15.3743,15.3743,15.3558,15.362,17800.0
2010-04-23 09:50:00,24.89,24.9,24.88,24.89,28600.0,15.362,15.3682,15.3558,15.362,28600.0
2010-04-23 09:55:00,24.89,24.9,24.88,24.89,33200.0,15.362,15.3682,15.3558,15.362,33200.0
2010-04-23 10:00:00,24.9,24.96,24.89,24.9,71000.0,15.3682,15.4052,15.362,15.3682,71000.0
2010-04-23 10:05:00,24.9,24.95,24.9,24.95,79000.0,15.3682,15.399,15.3682,15.399,79000.0
2010-04-23 10:10:00,24.95,25.02,24.95,25.01,58800.0,15.399,15.4422,15.399,15.4361,58800.0
2010-04-23 10:15:00,25.01,25.06,24.99,25.03,36400.0,15.4361,15.4669,15.4237,15.4484,36400.0
2010-04-23 10:20:00,25.02,25.06,25.01,25.06,14000.0,15.4422,15.4669,15.4361,15.4669,14000.0
2010-04-23 10:25:00,25.05,25.08,25.05,25.07,20600.0,15.4607,15.4793,15.4607,15.4731,20600.0
2010-04-23 10:30:00,25.05,25.05,25.01,25.04,24800.0,15.4607,15.4607,15.4361,15.4546,24800.0
2010-04-23 10:35:00,25.03,25.06,25.03,25.06,20400.0,15.4484,15.4669,15.4484,15.4669,20400.0
2010-04-23 10:40:00,25.06,25.07,25.03,25.06,25800.0,15.4669,15.4731,15.4484,15.4669,25800.0
2010-04-23 10:45:00,25.06,25.06,25.02,25.04,9400.0,15.4669,15.4669,15.4422,15.4546,9400.0
2010-04-23 10:50:00,25.04,25.06,25.02,25.04,19200.0,15.4546,15.4669,15.4422,15.4546,19200.0
2010-04-23 10:55:00,25.04,25.04,25.02,25.02,11600.0,15.4546,15.4546,15.4422,15.4422,11600.0
2010-04-23 11:00:00,25.03,25.05,25.01,25.05,58600.0,15.4484,15.4607,15.4361,15.4607,58600.0
2010-04-23 11:05:00,25.05,25.1,25.05,25.1,30200.0,15.4607,15.4916,15.4607,15.4916,30200.0
2010-04-23 11:10:00,25.09,25.12,25.08,25.11,23400.0,15.4854,15.504,15.4793,15.4978,23400.0
2010-04-23 11:15:00,25.1,25.12,25.1,25.11,11600.0,15.4916,15.504,15.4916,15.4978,11600.0
2010-04-23 11:20:00,25.12,25.13,25.11,25.11,17800.0,15.504,15.5101,15.4978,15.4978,17800.0
2010-04-23 11:25:00,25.11,25.11,25.07,25.07,6400.0,15.4978,15.4978,15.4731,15.4731,6400.0
2010-04-23 11:30:00,25.07,25.08,25.05,25.07,14200.0,15.4731,15.4793,15.4607,15.4731,14200.0
2010-04-23 11:35:00,25.07,25.11,25.07,25.11,6600.0,15.4731,15.4978,15.4731,15.4978,6600.0
2010-04-23 11:40:00,25.1,25.11,25.07,25.08,6200.0,15.4916,15.4978,15.4731,15.4793,6200.0
2010-04-23 11:45:00,25.07,25.08,25.04,25.04,19400.0,15.4731,15.4793,15.4546,15.4546,19400.0
2010-04-23 11:50:00,25.04,25.06,25.03,25.04,11400.0,15.4546,15.4669,15.4484,15.4546,11400.0
2010-04-23 11:55:00,25.04,25.04,25.02,25.02,5600.0,15.4546,15.4546,15.4422,15.4422,5600.0
2010-04-23 12:00:00,25.02,25.03,25.0,25.0,16400.0,15.4422,15.4484,15.4299,15.4299,16400.0
2010-04-23 12:05:00,25.0,25.0,24.99,25.0,6400.0,15.4299,15.4299,15.4237,15.4299,6400.0
2010-04-23 12:10:00,25.0,25.0,24.98,24.99,12400.0,15.4299,15.4299,15.4175,15.4237,12400.0
2010-04-23 12:15:00,24.98,25.0,24.98,24.99,5800.0,15.4175,15.4299,15.4175,15.4237,5800.0
2010-04-23 12:20:00,24.98,24.99,24.97,24.98,9200.0,15.4175,15.4237,15.4114,15.4175,9200.0
2010-04-23 12:25:00,24.98,25.0,24.97,25.0,19600.0,15.4175,15.4299,15.4114,15.4299,19600.0
2010-04-23 12:30:00,25.0,25.02,25.0,25.01,14200.0,15.4299,15.4422,15.4299,15.4361,14200.0
2010-04-23 12:35:00,25.02,25.02,25.0,25.0,10600.0,15.4422,15.4422,15.4299,15.4299,10600.0
2010-04-23 12:40:00,25.02,25.03,25.01,25.01,8600.0,15.4422,15.4484,15.4361,15.4361,8600.0
2010-04-23 12:45:00,25.0,25.01,24.99,25.0,12400.0,15.4299,15.4361,15.4237,15.4299,12400.0
2010-04-23 12:50:00,25.0,25.0,25.0,25.0,25800.0,15.4299,15.4299,15.4299,15.4299,25800.0
2010-04-23 12:55:00,25.0,25.02,25.0,25.02,8400.0,15.4299,15.4422,15.4299,15.4422,8400.0
2010-04-23 13:00:00,25.02,25.05,25.01,25.04,9400.0,15.4422,15.4607,15.4361,15.4546,9400.0
2010-04-23 13:05:00,25.04,25.07,25.04,25.05,12000.0,15.4546,15.4731,15.4546,15.4607,12000.0
2010-04-23 13:10:00,25.05,25.06,25.03,25.06,12000.0,15.4607,15.4669,15.4484,15.4669,12000.0
2010-04-23 13:15:00,25.06,25.06,25.02,25.02,13000.0,15.4669,15.4669,15.4422,15.4422,13000.0
2010-04-23 13:20:00,25.02,25.05,25.02,25.04,15000.0,15.4422,15.4607,15.4422,15.4546,15000.0
2010-04-23 13:25:00,25.03,25.04,25.03,25.03,5800.0,15.4484,15.4546,15.4484,15.4484,5800.0
2010-04-23 13:30:00,25.03,25.03,25.02,25.02,8600.0,15.4484,15.4484,15.4422,15.4422,8600.0
2010-04-23 13:35:00,25.02,25.03,25.02,25.02,8200.0,15.4422,15.4484,15.4422,15.4422,8200.0
2010-04-23 13:40:00,25.02,25.03,25.01,25.02,15200.0,15.4422,15.4484,15.4361,15.4422,15200.0
2010-04-23 13:45:00,25.02,25.05,25.02,25.05,7600.0,15.4422,15.4607,15.4422,15.4607,7600.0
2010-04-23 13:50:00,25.05,25.05,25.04,25.04,13200.0,15.4607,15.4607,15.4546,15.4546,13200.0
2010-04-23 13:55:00,25.04,25.05,25.04,25.04,11800.0,15.4546,15.4607,15.4546,15.4546,11800.0
2010-04-23 14:00:00,25.04,25.05,25.03,25.05,13200.0,15.4546,15.4607,15.4484,15.4607,13200.0
2010-04-23 14:05:00,25.05,25.06,25.04,25.06,13200.0,15.4607,15.4669,15.4546,15.4669,13200.0
2010-04-23 14:10:00,25.06,25.07,25.06,25.06,13400.0,15.4669,15.4731,15.4669,15.4669,13400.0
2010-04-23 14:15:00,25.06,25.07,25.05,25.05,6200.0,15.4669,15.4731,15.4607,15.4607,6200.0
2010-04-23 14:20:00,25.05,25.07,25.04,25.06,14200.0,15.4607,15.4731,15.4546,15.4669,14200.0
2010-04-23 14:25:00,25.07,25.08,25.06,25.06,14800.0,15.4731,15.4793,15.4669,15.4669,14800.0
2010-04-23 14:30:00,25.06,25.07,25.05,25.06,13800.0,15.4669,15.4731,15.4607,15.4669,13800.0
2010-04-23 14:35:00,25.06,25.07,25.06,25.06,16600.0,15.4669,15.4731,15.4669,15.4669,16600.0
2010-04-23 14:40:00,25.06,25.08,25.05,25.06,30800.0,15.4669,15.4793,15.4607,15.4669,30800.0
2010-04-23 14:45:00,25.05,25.07,25.05,25.06,11200.0,15.4607,15.4731,15.4607,15.4669,11200.0
2010-04-23 14:50:00,25.07,25.13,25.07,25.11,23800.0,15.4731,15.5101,15.4731,15.4978,23800.0
2010-04-23 14:55:00,25.11,25.12,25.1,25.11,16600.0,15.4978,15.504,15.4916,15.4978,16600.0
2010-04-23 15:00:00,25.1,25.11,25.1,25.11,11600.0,15.4916,15.4978,15.4916,15.4978,11600.0
2010-04-23 15:05:00,25.11,25.11,25.1,25.1,17000.0,15.4978,15.4978,15.4916,15.4916,17000.0
2010-04-23 15:10:00,25.11,25.11,25.1,25.1,9400.0,15.4978,15.4978,15.4916,15.4916,9400.0
2010-04-23 15:15:00,25.1,25.14,25.1,25.14,18800.0,15.4916,15.5163,15.4916,15.5163,18800.0
2010-04-23 15:20:00,25.13,25.15,25.13,25.14,16200.0,15.5101,15.5225,15.5101,15.5163,16200.0
2010-04-23 15:25:00,25.13,25.15,25.13,25.15,15800.0,15.5101,15.5225,15.5101,15.5225,15800.0
2010-04-23 15:30:00,25.15,25.17,25.15,25.15,37400.0,15.5225,15.5348,15.5225,15.5225,37400.0
2010-04-23 15:35:00,25.16,25.17,25.15,25.17,22400.0,15.5286,15.5348,15.5225,15.5348,22400.0
2010-04-23 15:40:00,25.17,25.17,25.16,25.17,35800.0,15.5348,15.5348,15.5286,15.5348,35800.0
2010-04-23 15:45:00,25.17,25.23,25.17,25.23,78200.0,15.5348,15.5718,15.5348,15.5718,78200.0
2010-04-23 15:50:00,25.23,25.23,25.2,25.22,72200.0,15.5718,15.5718,15.5533,15.5657,72200.0
2010-04-23 15:55:00,25.23,25.24,25.22,25.22,91400.0,15.5718,15.578,15.5657,15.5657,91400.0
2010-04-26 09:30:00,25.24,25.24,25.14,25.16,29400.0,15.578,15.578,15.5163,15.5286,29400.0
2010-04-26 09:35:00,25.18,25.24,25.17,25.23,15800.0,15.541,15.578,15.5348,15.5718,15800.0
2010-04-26 09:40:00,25.23,25.24,25.2,25.22,18400.0,15.5718,15.578,15.5533,15.5657,18400.0
2010-04-26 09:45:00,25.23,25.24,25.2,25.24,23800.0,15.5718,15.578,15.5533,15.578,23800.0
2010-04-26 09:50:00,25.24,25.25,25.24,25.25,24000.0,15.578,15.5842,15.578,15.5842,24000.0
2010-04-26 09:55:00,25.25,25.25,25.23,25.23,17600.0,15.5842,15.5842,15.5718,15.5718,17600.0
2010-04-26 10:00:00,25.23,25.24,25.21,25.24,25400.0,15.5718,15.578,15.5595,15.578,25400.0
2010-04-26 10:05:00,25.24,25.25,25.23,25.24,15200.0,15.578,15.5842,15.5718,15.578,15200.0
2010-04-26 10:10:00,25.25,25.25,25.23,25.23,22600.0,15.5842,15.5842,15.5718,15.5718,22600.0
2010-04-26 10:15:00,25.23,25.23,25.18,25.18,15200.0,15.5718,15.5718,15.541,15.541,15200.0
2010-04-26 10:20:00,25.18,25.21,25.17,25.21,13400.0,15.541,15.5595,15.5348,15.5595,13400.0
2010-04-26 10:25:00,25.21,25.21,25.17,25.17,15600.0,15.5595,15.5595,15.5348,15.5348,15600.0
2010-04-26 10:30:00,25.17,25.19,25.17,25.17,18000.0,15.5348,15.5472,15.5348,15.5348,18000.0
2010-04-26 10:35:00,25.16,25.17,25.15,25.16,16000.0,15.5286,15.5348,15.5225,15.5286,16000.0
2010-04-26 10:40:00,25.16,25.19,25.16,25.19,10600.0,15.5286,15.5472,15.5286,15.5472,10600.0
2010-04-26 10:45:00,25.2,25.21,25.18,25.19,11400.0,15.5533,15.5595,15.541,15.5472,11400.0
2010-04-26 10:50:00,25.18,25.23,25.18,25.23,9600.0,15.541,15.5718,15.541,15.5718,9600.0
2010-04-26 10:55:00,25.22,25.25,25.21,25.24,17200.0,15.5657,15.5842,15.5595,15.578,17200.0
2010-04-26 11:00:00,25.24,25.24,25.22,25.24,15600.0,15.578,15.578,15.5657,15.578,15600.0
2010-04-26 11:05:00,25.23,25.24,25.23,25.24,13400.0,15.5718,15.578,15.5718,15.578,13400.0
2010-04-26 11:10:00,25.23,25.25,25.22,25.25,28000.0,15.5718,15.5842,15.5657,15.5842,28000.0
2010-04-26 11:15:00,25.24,25.25,25.23,25.23,8200.0,15.578,15.5842,15.5718,15.5718,8200.0
2010-04-26 11:20:00,25.23,25.23,25.21,25.22,9000.0,15.5718,15.5718,15.5595,15.5657,9000.0
2010-04-26 11:25:00,25.22,25.22,25.2,25.21,8800.0,15.5657,15.5657,15.5533,15.5595,8800.0
2010-04-26 11:30:00,25.21,25.21,25.19,25.2,7600.0,15.5595,15.5595,15.5472,15.5533,7600.0
2010-04-26 11:35:00,25.2,25.22,25.19,25.22,16600.0,15.5533,15.5657,15.5472,15.5657,16600.0
2010-04-26 11:40:00,25.21,25.22,25.21,25.21,6400.0,15.5595,15.5657,15.5595,15.5595,6400.0
2010-04-26 11:45:00,25.21,25.21,25.2,25.21,8000.0,15.5595,15.5595,15.5533,15.5595,8000.0
2010-04-26 11:50:00,25.2,25.21,25.18,25.18,5000.0,15.5533,15.5595,15.541,15.541,5000.0
2010-04-26 11:55:00,25.18,25.18,25.17,25.17,7800.0,15.541,15.541,15.5348,15.5348,7800.0
2010-04-26 12:00:00,25.18,25.19,25.18,25.19,7000.0,15.541,15.5472,15.541,15.5472,7000.0
2010-04-26 12:05:00,25.18,25.19,25.17,25.17,7400.0,15.541,15.5472,15.5348,15.5348,7400.0
2010-04-26 12:10:00,25.17,25.21,25.17,25.2,8800.0,15.5348,15.5595,15.5348,15.5533,8800.0
2010-04-26 12:15:00,25.2,25.23,25.2,25.23,12400.0,15.5533,15.5718,15.5533,15.5718,12400.0
2010-04-26 12:20:00,25.23,25.23,25.21,25.22,10400.0,15.5718,15.5718,15.5595,15.5657,10400.0
2010-04-26 12:25:00,25.22,25.22,25.22,25.22,7000.0,15.5657,15.5657,15.5657,15.5657,7000.0
2010-04-26 12:30:00,25.22,25.24,25.22,25.23,17200.0,15.5657,15.578,15.5657,15.5718,17200.0
2010-04-26 12:35:00,25.23,25.24,25.22,25.22,21600.0,15.5718,15.578,15.5657,15.5657,21600.0
2010-04-26 12:40:00,25.22,25.23,25.22,25.22,21200.0,15.5657,15.5718,15.5657,15.5657,21200.0
2010-04-26 12:45:00,25.23,25.24,25.22,25.23,18200.0,15.5718,15.578,15.5657,15.5718,18200.0
2010-04-26 12:50:00,25.23,25.23,25.22,25.23,14600.0,15.5718,15.5718,15.5657,15.5718,14600.0
2010-04-26 12:55:00,25.22,25.23,25.22,25.23,8600.0,15.5657,15.5718,15.5657,15.5718,8600.0
2010-04-26 13:00:00,25.22,25.22,25.21,25.22,18000.0,15.5657,15.5657,15.5595,15.5657,18000.0
2010-04-26 13:05:00,25.22,25.22,25.21,25.21,4800.0,15.5657,15.5657,15.5595,15.5595,4800.0
2010-04-26 13:10:00,25.2,25.23,25.2,25.23,20800.0,15.5533,15.5718,15.5533,15.5718,20800.0
2010-04-26 13:15:00,25.23,25.24,25.22,25.24,17200.0,15.5718,15.578,15.5657,15.578,17200.0
2010-04-26 13:20:00,25.23,25.23,25.22,25.23,9200.0,15.5718,15.5718,15.5657,15.5718,9200.0
2010-04-26 13:25:00,25.23,25.23,25.21,25.23,17200.0,15.5718,15.5718,15.5595,15.5718,17200.0
2010-04-26 13:30:00,25.23,25.23,25.21,25.21,29400.0,15.5718,15.5718,15.5595,15.5595,29400.0
2010-04-26 13:35:00,25.2,25.2,25.18,25.19,17800.0,15.5533,15.5533,15.541,15.5472,17800.0
2010-04-26 13:40:00,25.18,25.2,25.18,25.19,15600.0,15.541,15.5533,15.541,15.5472,15600.0
2010-04-26 13:45:00,25.19,25.19,25.17,25.18,11000.0,15.5472,15.5472,15.5348,15.541,11000.0
2010-04-26 13:50:00,25.18,25.19,25.18,25.18,8000.0,15.541,15.5472,15.541,15.541,8000.0
2010-04-26 13:55:00,25.18,25.19,25.18,25.18,7800.0,15.541,15.5472,15.541,15.541,7800.0
2010-04-26 14:00:00,25.18,25.18,25.16,25.16,12600.0,15.541,15.541,15.5286,15.5286,12600.0
2010-04-26 14:05:00,25.16,25.16,25.14,25.14,27200.0,15.5286,15.5286,15.5163,15.5163,27200.0
2010-04-26 14:10:00,25.14,25.14,25.13,25.14,12200.0,15.5163,15.5163,15.5101,15.5163,12200.0
2010-04-26 14:15:00,25.15,25.17,25.14,25.15,13400.0,15.5225,15.5348,15.5163,15.5225,13400.0
2010-04-26 14:20:00,25.15,25.18,25.15,25.18,14600.0,15.5225,15.541,15.5225,15.541,14600.0
2010-04-26 14:25:00,25.18,25.2,25.16,25.19,23800.0,15.541,15.5533,15.5286,15.5472,23800.0
2010-04-26 14:30:00,25.19,25.19,25.18,25.18,11600.0,15.5472,15.5472,15.541,15.541,11600.0
2010-04-26 14:35:00,25.19,25.19,25.17,25.18,21800.0,15.5472,15.5472,15.5348,15.541,21800.0
2010-04-26 14:40:00,25.18,25.19,25.17,25.18,18600.0,15.541,15.5472,15.5348,15.541,18600.0
2010-04-26 14:45:00,25.19,25.21,25.18,25.21,12800.0,15.5472,15.5595,15.541,15.5595,12800.0
2010-04-26 14:50:00,25.2,25.22,25.2,25.2,21200.0,15.5533,15.5657,15.5533,15.5533,21200.0
2010-04-26 14:55:00,25.2,25.21,25.18,25.2,28400.0,15.5533,15.5595,15.541,15.5533,28400.0
2010-04-26 15:00:00,25.2,25.22,25.18,25.18,42200.0,15.5533,15.5657,15.541,15.541,42200.0
2010-04-26 15:05:00,25.18,25.19,25.17,25.19,20600.0,15.541,15.5472,15.5348,15.5472,20600.0
2010-04-26 15:10:00,25.18,25.18,25.15,25.15,26800.0,15.541,15.541,15.5225,15.5225,26800.0
2010-04-26 15:15:00,25.15,25.16,25.15,25.15,44000.0,15.5225,15.5286,15.5225,15.5225,44000.0
2010-04-26 15:20:00,25.14,25.16,25.11,25.14,37800.0,15.5163,15.5286,15.4978,15.5163,37800.0
2010-04-26 15:25:00,25.14,25.14,25.11,25.11,19400.0,15.5163,15.5163,15.4978,15.4978,19400.0
2010-04-26 15:30:00,25.11,25.15,25.11,25.15,73600.0,15.4978,15.5225,15.4978,15.5225,73600.0
2010-04-26 15:35:00,25.15,25.15,25.11,25.13,55800.0,15.5225,15.5225,15.4978,15.5101,55800.0
2010-04-26 15:40:00,25.11,25.13,25.11,25.11,25800.0,15.4978,15.5101,15.4978,15.4978,25800.0
2010-04-26 15:45:00,25.11,25.11,25.08,25.11,33200.0,15.4978,15.4978,15.4793,15.4978,33200.0
2010-04-26 15:50:00,25.11,25.11,25.1,25.1,41400.0,15.4978,15.4978,15.4916,15.4916,41400.0
2010-04-26 15:55:00,25.1,25.11,25.08,25.09,54000.0,15.4916,15.4978,15.4793,15.4854,54000.0
2010-04-27 09:30:00,25.0,25.04,24.93,24.99,72200.0,15.4299,15.4546,15.3867,15.4237,72200.0
2010-04-27 09:35:00,24.99,25.0,24.87,24.88,38800.0,15.4237,15.4299,15.3497,15.3558,38800.0
2010-04-27 09:40:00,24.9,24.9,24.83,24.83,13400.0,15.3682,15.3682,15.325,15.325,13400.0
2010-04-27 09:45:00,24.84,24.89,24.83,24.86,23200.0,15.3311,15.362,15.325,15.3435,23200.0
2010-04-27 09:50:00,24.86,24.9,24.85,24.88,25400.0,15.3435,15.3682,15.3373,15.3558,25400.0
2010-04-27 09:55:00,24.88,24.89,24.85,24.89,20000.0,15.3558,15.362,15.3373,15.362,20000.0
2010-04-27 10:00:00,24.89,24.97,24.88,24.93,14000.0,15.362,15.4114,15.3558,15.3867,14000.0
2010-04-27 10:05:00,24.93,24.98,24.93,24.95,10600.0,15.3867,15.4175,15.3867,15.399,10600.0
2010-04-27 10:10:00,24.95,24.99,24.95,24.97,20000.0,15.399,15.4237,15.399,15.4114,20000.0
2010-04-27 10:15:00,24.96,24.98,24.96,24.97,9200.0,15.4052,15.4175,15.4052,15.4114,9200.0
2010-04-27 10:20:00,24.97,24.98,24.94,24.95,24200.0,15.4114,15.4175,15.3929,15.399,24200.0
2010-04-27 10:25:00,24.95,24.95,24.92,24.94,13200.0,15.399,15.399,15.3805,15.3929,13200.0
2010-04-27 10:30:00,24.95,24.96,24.94,24.96,19000.0,15.399,15.4052,15.3929,15.4052,19000.0
2010-04-27 10:35:00,24.96,24.96,24.93,24.93,12800.0,15.4052,15.4052,15.3867,15.3867,12800.0
2010-04-27 10:40:00,24.93,24.93,24.92,24.93,25400.0,15.3867,15.3867,15.3805,15.3867,25400.0
2010-04-27 10:45:00,24.93,24.93,24.9,24.91,14800.0,15.3867,15.3867,15.3682,15.3743,14800.0
2010-04-27 10:50:00,24.91,24.92,24.88,24.89,36000.0,15.3743,15.3805,15.3558,15.362,36000.0
2010-04-27 10:55:00,24.9,24.94,24.88,24.93,17800.0,15.3682,15.3929,15.3558,15.3867,17800.0
2010-04-27 11:00:00,24.93,24.93,24.92,24.93,10200.0,15.3867,15.3867,15.3805,15.3867,10200.0
2010-04-27 11:05:00,24.93,24.93,24.91,24.91,11200.0,15.3867,15.3867,15.3743,15.3743,11200.0
2010-04-27 11:10:00,24.9,24.9,24.82,24.83,19600.0,15.3682,15.3682,15.3188,15.325,19600.0
2010-04-27 11:15:00,24.83,24.83,24.76,24.82,22200.0,15.325,15.325,15.2818,15.3188,22200.0
2010-04-27 11:20:00,24.82,24.85,24.79,24.8,34800.0,15.3188,15.3373,15.3003,15.3064,34800.0
2010-04-27 11:25:00,24.78,24.78,24.72,24.75,34800.0,15.2941,15.2941,15.2571,15.2756,34800.0
2010-04-27 11:30:00,24.73,24.74,24.63,24.66,54400.0,15.2632,15.2694,15.2015,15.22,54400.0
2010-04-27 11:35:00,24.67,24.71,24.67,24.68,36000.0,15.2262,15.2509,15.2262,15.2324,36000.0
2010-04-27 11:40:00,24.68,24.74,24.67,24.73,19400.0,15.2324,15.2694,15.2262,15.2632,19400.0
2010-04-27 11:45:00,24.74,24.74,24.69,24.7,28000.0,15.2694,15.2694,15.2386,15.2447,28000.0
2010-04-27 11:50:00,24.7,24.73,24.68,24.68,22000.0,15.2447,15.2632,15.2324,15.2324,22000.0
2010-04-27 11:55:00,24.66,24.7,24.66,24.69,33200.0,15.22,15.2447,15.22,15.2386,33200.0
2010-04-27 12:00:00,24.69,24.73,24.68,24.73,31600.0,15.2386,15.2632,15.2324,15.2632,31600.0
2010-04-27 12:05:00,24.73,24.75,24.68,24.68,17000.0,15.2632,15.2756,15.2324,15.2324,17000.0
2010-04-27 12:10:00,24.68,24.68,24.59,24.59,19200.0,15.2324,15.2324,15.1768,15.1768,19200.0
2010-04-27 12:15:00,24.6,24.65,24.6,24.65,13800.0,15.183,15.2139,15.183,15.2139,13800.0
2010-04-27 12:20:00,24.65,24.68,24.62,24.67,20400.0,15.2139,15.2324,15.1954,15.2262,20400.0
2010-04-27 12:25:00,24.66,24.68,24.65,24.67,55800.0,15.22,15.2324,15.2139,15.2262,55800.0
2010-04-27 12:30:00,24.66,24.66,24.65,24.65,3800.0,15.22,15.22,15.2139,15.2139,3800.0
2010-04-27 12:35:00,24.65,24.68,24.65,24.68,6400.0,15.2139,15.2324,15.2139,15.2324,6400.0
2010-04-27 12:40:00,24.67,24.71,24.67,24.71,14600.0,15.2262,15.2509,15.2262,15.2509,14600.0
2010-04-27 12:45:00,24.71,24.71,24.69,24.7,12800.0,15.2509,15.2509,15.2386,15.2447,12800.0
2010-04-27 12:50:00,24.7,24.71,24.68,24.69,12000.0,15.2447,15.2509,15.2324,15.2386,12000.0
2010-04-27 12:55:00,24.69,24.69,24.68,24.69,14400.0,15.2386,15.2386,15.2324,15.2386,14400.0
2010-04-27 13:00:00,24.68,24.7,24.68,24.68,3800.0,15.2324,15.2447,15.2324,15.2324,3800.0
2010-04-27 13:05:00,24.7,24.71,24.67,24.67,6000.0,15.2447,15.2509,15.2262,15.2262,6000.0
2010-04-27 13:10:00,24.67,24.68,24.67,24.68,9200.0,15.2262,15.2324,15.2262,15.2324,9200.0
2010-04-27 13:15:00,24.68,24.74,24.67,24.74,18600.0,15.2324,15.2694,15.2262,15.2694,18600.0
2010-04-27 13:20:00,24.74,24.75,24.74,24.75,13000.0,15.2694,15.2756,15.2694,15.2756,13000.0
2010-04-27 13:25:00,24.75,24.79,24.75,24.79,10000.0,15.2756,15.3003,15.2756,15.3003,10000.0
2010-04-27 13:30:00,24.79,24.79,24.76,24.77,23200.0,15.3003,15.3003,15.2818,15.2879,23200.0
2010-04-27 13:35:00,24.76,24.78,24.75,24.77,16600.0,15.2818,15.2941,15.2756,15.2879,16600.0
2010-04-27 13:40:00,24.76,24.77,24.75,24.77,7000.0,15.2818,15.2879,15.2756,15.2879,7000.0
2010-04-27 13:45:00,24.77,24.78,24.75,24.78,9400.0,15.2879,15.2941,15.2756,15.2941,9400.0
2010-04-27 13:50:00,24.78,24.8,24.78,24.79,22200.0,15.2941,15.3064,15.2941,15.3003,22200.0
2010-04-27 13:55:00,24.79,24.81,24.78,24.79,13400.0,15.3003,15.3126,15.2941,15.3003,13400.0
2010-04-27 14:00:00,24.78,24.79,24.71,24.72,30000.0,15.2941,15.3003,15.2509,15.2571,30000.0
2010-04-27 14:05:00,24.71,24.74,24.71,24.71,36800.0,15.2509,15.2694,15.2509,15.2509,36800.0
2010-04-27 14:10:00,24.71,24.72,24.7,24.71,14600.0,15.2509,15.2571,15.2447,15.2509,14600.0
2010-04-27 14:15:00,24.71,24.72,24.68,24.69,16800.0,15.2509,15.2571,15.2324,15.2386,16800.0
2010-04-27 14:20:00,24.68,24.7,24.68,24.7,15800.0,15.2324,15.2447,15.2324,15.2447,15800.0
2010-04-27 14:25:00,24.7,24.73,24.7,24.73,10600.0,15.2447,15.2632,15.2447,15.2632,10600.0
2010-04-27 14:30:00,24.72,24.73,24.7,24.71,34800.0,15.2571,15.2632,15.2447,15.2509,34800.0
2010-04-27 14:35:00,24.71,24.72,24.68,24.7,53800.0,15.2509,15.2571,15.2324,15.2447,53800.0
2010-04-27 14:40:00,24.7,24.71,24.68,24.7,79400.0,15.2447,15.2509,15.2324,15.2447,79400.0
2010-04-27 14:45:00,24.7,24.74,24.69,24.74,67800.0,15.2447,15.2694,15.2386,15.2694,67800.0
2010-04-27 14:50:00,24.73,24.74,24.7,24.73,41400.0,15.2632,15.2694,15.2447,15.2632,41400.0
2010-04-27 14:55:00,24.73,24.74,24.67,24.72,40600.0,15.2632,15.2694,15.2262,15.2571,40600.0
2010-04-27 15:00:00,24.72,24.73,24.68,24.69,69200.0,15.2571,15.2632,15.2324,15.2386,69200.0
2010-04-27 15:05:00,24.7,24.73,24.68,24.72,40600.0,15.2447,15.2632,15.2324,15.2571,40600.0
2010-04-27 15:10:00,24.72,24.72,24.71,24.71,29000.0,15.2571,15.2571,15.2509,15.2509,29000.0
2010-04-27 15:15:00,24.71,24.75,24.7,24.74,38200.0,15.2509,15.2756,15.2447,15.2694,38200.0
2010-04-27 15:20:00,24.74,24.75,24.73,24.74,36200.0,15.2694,15.2756,15.2632,15.2694,36200.0
2010-04-27 15:25:00,24.74,24.74,24.7,24.7,33200.0,15.2694,15.2694,15.2447,15.2447,33200.0
2010-04-27 15:30:00,24.7,24.71,24.68,24.69,82800.0,15.2447,15.2509,15.2324,15.2386,82800.0
2010-04-27 15:35:00,24.7,24.72,24.68,24.72,84800.0,15.2447,15.2571,15.2324,15.2571,84800.0
2010-04-27 15:40:00,24.71,24.73,24.68,24.73,94000.0,15.2509,15.2632,15.2324,15.2632,94000.0
2010-04-27 15:45:00,24.73,24.73,24.61,24.64,252600.0,15.2632,15.2632,15.1892,15.2077,252600.0
2010-04-27 15:50:00,24.64,24.64,24.5,24.52,137000.0,15.2077,15.2077,15.1213,15.1336,137000.0
2010-04-27 15:55:00,24.53,24.54,24.5,24.52,119000.0,15.1398,15.146,15.1213,15.1336,119000.0
2010-04-28 09:30:00,24.42,24.7,24.17,24.23,351400.0,15.0719,15.2447,14.9176,14.9546,351400.0
2010-04-28 09:35:00,24.24,24.27,24.0,24.03,421200.0,14.9608,14.9793,14.8127,14.8312,421200.0
2010-04-28 09:40:00,24.02,24.04,23.84,23.94,215600.0,14.825,14.8374,14.7139,14.7757,215600.0
2010-04-28 09:45:00,23.93,24.05,23.92,24.02,116800.0,14.7695,14.8436,14.7633,14.825,116800.0
2010-04-28 09:50:00,24.02,24.03,23.97,24.0,257000.0,14.825,14.8312,14.7942,14.8127,257000.0
2010-04-28 09:55:00,24.0,24.0,23.91,23.91,69600.0,14.8127,14.8127,14.7571,14.7571,69600.0
2010-04-28 10:00:00,23.92,23.92,23.82,23.89,172200.0,14.7633,14.7633,14.7016,14.7448,172200.0
2010-04-28 10:05:00,23.89,23.9,23.8,23.81,147400.0,14.7448,14.751,14.6893,14.6954,147400.0
2010-04-28 10:10:00,23.8,23.8,23.66,23.67,229800.0,14.6893,14.6893,14.6028,14.609,229800.0
2010-04-28 10:15:00,23.66,23.66,23.61,23.61,115200.0,14.6028,14.6028,14.572,14.572,115200.0
2010-04-28 10:20:00,23.61,23.66,23.58,23.66,63200.0,14.572,14.6028,14.5535,14.6028,63200.0
2010-04-28 10:25:00,23.66,23.8,23.64,23.8,82600.0,14.6028,14.6893,14.5905,14.6893,82600.0
2010-04-28 10:30:00,23.81,23.93,23.81,23.92,123400.0,14.6954,14.7695,14.6954,14.7633,123400.0
2010-04-28 10:35:00,23.92,23.99,23.89,23.98,170600.0,14.7633,14.8065,14.7448,14.8003,170600.0
2010-04-28 10:40:00,23.96,24.09,23.93,24.06,359200.0,14.788,14.8682,14.7695,14.8497,359200.0
2010-04-28 10:45:00,24.07,24.09,23.98,24.08,128800.0,14.8559,14.8682,14.8003,14.8621,128800.0
2010-04-28 10:50:00,24.08,24.11,24.05,24.05,73000.0,14.8621,14.8806,14.8436,14.8436,73000.0
2010-04-28 10:55:00,24.06,24.06,24.0,24.02,62400.0,14.8497,14.8497,14.8127,14.825,62400.0
2010-04-28 11:00:00,24.02,24.08,24.01,24.03,162400.0,14.825,14.8621,14.8189,14.8312,162400.0
2010-04-28 11:05:00,24.05,24.1,24.04,24.09,52000.0,14.8436,14.8744,14.8374,14.8682,52000.0
2010-04-28 11:10:00,24.09,24.1,24.08,24.1,93200.0,14.8682,14.8744,14.8621,14.8744,93200.0
2010-04-28 11:15:00,24.1,24.11,24.09,24.11,45600.0,14.8744,14.8806,14.8682,14.8806,45600.0
2010-04-28 11:20:00,24.1,24.11,24.1,24.1,32800.0,14.8744,14.8806,14.8744,14.8744,32800.0
2010-04-28 11:25:00,24.1,24.11,24.03,24.08,145800.0,14.8744,14.8806,14.8312,14.8621,145800.0
2010-04-28 11:30:00,24.08,24.09,24.04,24.07,74600.0,14.8621,14.8682,14.8374,14.8559,74600.0
2010-04-28 11:35:00,24.06,24.07,23.96,23.97,190200.0,14.8497,14.8559,14.788,14.7942,190200.0
2010-04-28 11:40:00,23.97,24.09,23.97,24.05,61200.0,14.7942,14.8682,14.7942,14.8436,61200.0
2010-04-28 11:45:00,24.05,24.08,24.05,24.08,17400.0,14.8436,14.8621,14.8436,14.8621,17400.0
2010-04-28 11:50:00,24.08,24.11,24.08,24.1,143400.0,14.8621,14.8806,14.8621,14.8744,143400.0
2010-04-28 11:55:00,24.1,24.12,24.1,24.1,73600.0,14.8744,14.8868,14.8744,14.8744,73600.0
2010-04-28 12:00:00,24.1,24.11,24.1,24.1,43800.0,14.8744,14.8806,14.8744,14.8744,43800.0
2010-04-28 12:05:00,24.1,24.1,24.05,24.05,35200.0,14.8744,14.8744,14.8436,14.8436,35200.0
2010-04-28 12:10:00,24.06,24.09,24.05,24.09,35400.0,14.8497,14.8682,14.8436,14.8682,35400.0
2010-04-28 12:15:00,24.1,24.12,24.1,24.1,46000.0,14.8744,14.8868,14.8744,14.8744,46000.0
2010-04-28 12:20:00,24.1,24.14,24.1,24.13,42200.0,14.8744,14.8991,14.8744,14.8929,42200.0
2010-04-28 12:25:00,24.14,24.16,24.13,24.16,84800.0,14.8991,14.9114,14.8929,14.9114,84800.0
2010-04-28 12:30:00,24.15,24.17,24.14,24.15,29200.0,14.9053,14.9176,14.8991,14.9053,29200.0
2010-04-28 12:35:00,24.15,24.17,24.11,24.12,152200.0,14.9053,14.9176,14.8806,14.8868,152200.0
2010-04-28 12:40:00,24.12,24.17,24.12,24.16,41400.0,14.8868,14.9176,14.8868,14.9114,41400.0
2010-04-28 12:45:00,24.16,24.17,24.13,24.14,101200.0,14.9114,14.9176,14.8929,14.8991,101200.0
2010-04-28 12:50:00,24.14,24.16,24.14,24.15,55400.0,14.8991,14.9114,14.8991,14.9053,55400.0
2010-04-28 12:55:00,24.15,24.17,24.15,24.17,56200.0,14.9053,14.9176,14.9053,14.9176,56200.0
2010-04-28 13:00:00,24.17,24.25,24.17,24.24,155400.0,14.9176,14.967,14.9176,14.9608,155400.0
2010-04-28 13:05:00,24.24,24.43,24.24,24.43,258400.0,14.9608,15.0781,14.9608,15.0781,258400.0
2010-04-28 13:10:00,24.43,24.61,24.43,24.48,492600.0,15.0781,15.1892,15.0781,15.1089,492600.0
2010-04-28 13:15:00,24.47,24.54,24.45,24.46,168000.0,15.1028,15.146,15.0904,15.0966,168000.0
2010-04-28 13:20:00,24.46,24.53,24.45,24.49,197800.0,15.0966,15.1398,15.0904,15.1151,197800.0
2010-04-28 13:25:00,24.5,24.56,24.49,24.49,222400.0,15.1213,15.1583,15.1151,15.1151,222400.0
2010-04-28 13:30:00,24.49,24.54,24.49,24.49,252600.0,15.1151,15.146,15.1151,15.1151,252600.0
2010-04-28 13:35:00,24.49,24.49,24.43,24.44,95200.0,15.1151,15.1151,15.0781,15.0843,95200.0
2010-04-28 13:40:00,24.45,24.5,24.43,24.48,154800.0,15.0904,15.1213,15.0781,15.1089,154800.0
2010-04-28 13:45:00,24.48,24.5,24.44,24.48,78000.0,15.1089,15.1213,15.0843,15.1089,78000.0
2010-04-28 13:50:00,24.48,24.51,24.48,24.5,110000.0,15.1089,15.1275,15.1089,15.1213,110000.0
2010-04-28 13:55:00,24.5,24.5,24.48,24.5,47800.0,15.1213,15.1213,15.1089,15.1213,47800.0
2010-04-28 14:00:00,24.5,24.5,24.48,24.49,65800.0,15.1213,15.1213,15.1089,15.1151,65800.0
2010-04-28 14:05:00,24.48,24.5,24.47,24.5,68000.0,15.1089,15.1213,15.1028,15.1213,68000.0
2010-04-28 14:10:00,24.5,24.5,24.48,24.49,69000.0,15.1213,15.1213,15.1089,15.1151,69000.0
2010-04-28 14:15:00,24.48,24.52,24.48,24.5,224800.0,15.1089,15.1336,15.1089,15.1213,224800.0
2010-04-28 14:20:00,24.5,24.62,24.5,24.6,135600.0,15.1213,15.1954,15.1213,15.183,135600.0
2010-04-28 14:25:00,24.6,24.64,24.58,24.59,197400.0,15.183,15.2077,15.1707,15.1768,197400.0
2010-04-28 14:30:00,24.59,24.61,24.57,24.59,147600.0,15.1768,15.1892,15.1645,15.1768,147600.0
2010-04-28 14:35:00,24.59,24.61,24.59,24.61,96200.0,15.1768,15.1892,15.1768,15.1892,96200.0
2010-04-28 14:40:00,24.61,24.63,24.59,24.61,83800.0,15.1892,15.2015,15.1768,15.1892,83800.0
2010-04-28 14:45:00,24.61,24.61,24.57,24.58,188600.0,15.1892,15.1892,15.1645,15.1707,188600.0
2010-04-28 14:50:00,24.58,24.61,24.57,24.6,360600.0,15.1707,15.1892,15.1645,15.183,360600.0
2010-04-28 14:55:00,24.6,24.61,24.59,24.59,125200.0,15.183,15.1892,15.1768,15.1768,125200.0
2010-04-28 15:00:00,24.59,24.64,24.59,24.63,181200.0,15.1768,15.2077,15.1768,15.2015,181200.0
2010-04-28 15:05:00,24.63,24.69,24.61,24.69,294000.0,15.2015,15.2386,15.1892,15.2386,294000.0
2010-04-28 15:10:00,24.68,24.75,24.68,24.74,304800.0,15.2324,15.2756,15.2324,15.2694,304800.0
2010-04-28 15:15:00,24.75,24.93,24.74,24.92,457200.0,15.2756,15.3867,15.2694,15.3805,457200.0
2010-04-28 15:20:00,24.92,24.92,24.71,24.72,230800.0,15.3805,15.3805,15.2509,15.2571,230800.0
2010-04-28 15:25:00,24.72,24.78,24.72,24.77,176400.0,15.2571,15.2941,15.2571,15.2879,176400.0
2010-04-28 15:30:00,24.76,24.8,24.69,24.69,378000.0,15.2818,15.3064,15.2386,15.2386,378000.0
2010-04-28 15:35:00,24.69,24.74,24.68,24.72,225000.0,15.2386,15.2694,15.2324,15.2571,225000.0
2010-04-28 15:40:00,24.72,24.82,24.72,24.8,334400.0,15.2571,15.3188,15.2571,15.3064,334400.0
2010-04-28 15:45:00,24.79,24.79,24.7,24.7,305000.0,15.3003,15.3003,15.2447,15.2447,305000.0
2010-04-28 15:50:00,24.7,24.71,24.67,24.71,241000.0,15.2447,15.2509,15.2262,15.2509,241000.0
2010-04-28 15:55:00,24.7,24.77,24.7,24.75,273400.0,15.2447,15.2879,15.2447,15.2756,273400.0
2010-04-29 09:30:00,24.77,24.96,24.43,24.71,67800.0,15.2879,15.4052,15.0781,15.2509,67800.0
2010-04-29 09:35:00,24.72,24.86,24.72,24.85,38400.0,15.2571,15.3435,15.2571,15.3373,38400.0
2010-04-29 09:40:00,24.85,24.86,24.83,24.85,49600.0,15.3373,15.3435,15.325,15.3373,49600.0
2010-04-29 09:45:00,24.84,24.85,24.8,24.8,37800.0,15.3311,15.3373,15.3064,15.3064,37800.0
2010-04-29 09:50:00,24.79,24.79,24.71,24.71,37800.0,15.3003,15.3003,15.2509,15.2509,37800.0
2010-04-29 09:55:00,24.72,24.72,24.61,24.65,56400.0,15.2571,15.2571,15.1892,15.2139,56400.0
2010-04-29 10:00:00,24.63,24.66,24.62,24.62,48600.0,15.2015,15.22,15.1954,15.1954,48600.0
2010-04-29 10:05:00,24.62,24.72,24.62,24.68,58800.0,15.1954,15.2571,15.1954,15.2324,58800.0
2010-04-29 10:10:00,24.68,24.73,24.68,24.71,45600.0,15.2324,15.2632,15.2324,15.2509,45600.0
2010-04-29 10:15:00,24.71,24.71,24.65,24.65,34600.0,15.2509,15.2509,15.2139,15.2139,34600.0
2010-04-29 10:20:00,24.65,24.74,24.64,24.72,55800.0,15.2139,15.2694,15.2077,15.2571,55800.0
2010-04-29 10:25:00,24.73,24.82,24.73,24.81,64400.0,15.2632,15.3188,15.2632,15.3126,64400.0
2010-04-29 10:30:00,24.81,24.88,24.8,24.87,159200.0,15.3126,15.3558,15.3064,15.3497,159200.0
2010-04-29 10:35:00,24.87,24.95,24.86,24.93,87000.0,15.3497,15.399,15.3435,15.3867,87000.0
2010-04-29 10:40:00,24.93,24.98,24.9,24.9,204200.0,15.3867,15.4175,15.3682,15.3682,204200.0
2010-04-29 10:45:00,24.91,24.92,24.87,24.91,112800.0,15.3743,15.3805,15.3497,15.3743,112800.0
2010-04-29 10:50:00,24.91,25.0,24.9,24.93,106000.0,15.3743,15.4299,15.3682,15.3867,106000.0
2010-04-29 10:55:00,24.92,24.92,24.86,24.88,40200.0,15.3805,15.3805,15.3435,15.3558,40200.0
2010-04-29 11:00:00,24.88,24.89,24.85,24.86,23200.0,15.3558,15.362,15.3373,15.3435,23200.0
2010-04-29 11:05:00,24.86,24.94,24.86,24.94,275000.0,15.3435,15.3929,15.3435,15.3929,275000.0
2010-04-29 11:10:00,24.93,25.06,24.93,25.0,203000.0,15.3867,15.4669,15.3867,15.4299,203000.0
2010-04-29 11:15:00,25.0,25.0,24.95,24.95,41600.0,15.4299,15.4299,15.399,15.399,41600.0
2010-04-29 11:20:00,24.93,24.95,24.92,24.93,36600.0,15.3867,15.399,15.3805,15.3867,36600.0
2010-04-29 11:25:00,24.93,24.93,24.9,24.92,58200.0,15.3867,15.3867,15.3682,15.3805,58200.0
2010-04-29 11:30:00,24.91,24.92,24.87,24.88,30800.0,15.3743,15.3805,15.3497,15.3558,30800.0
2010-04-29 11:35:00,24.89,24.89,24.86,24.88,38400.0,15.362,15.362,15.3435,15.3558,38400.0
2010-04-29 11:40:00,24.88,24.88,24.83,24.85,30600.0,15.3558,15.3558,15.325,15.3373,30600.0
2010-04-29 11:45:00,24.85,24.85,24.78,24.8,38800.0,15.3373,15.3373,15.2941,15.3064,38800.0
2010-04-29 11:50:00,24.8,24.81,24.76,24.76,16400.0,15.3064,15.3126,15.2818,15.2818,16400.0
2010-04-29 11:55:00,24.76,24.77,24.74,24.74,20000.0,15.2818,15.2879,15.2694,15.2694,20000.0
2010-04-29 12:00:00,24.74,24.75,24.73,24.75,44800.0,15.2694,15.2756,15.2632,15.2756,44800.0
2010-04-29 12:05:00,24.75,24.75,24.72,24.72,32000.0,15.2756,15.2756,15.2571,15.2571,32000.0
2010-04-29 12:10:00,24.73,24.74,24.68,24.69,40400.0,15.2632,15.2694,15.2324,15.2386,40400.0
2010-04-29 12:15:00,24.69,24.7,24.66,24.66,35000.0,15.2386,15.2447,15.22,15.22,35000.0
2010-04-29 12:20:00,24.67,24.68,24.63,24.65,49200.0,15.2262,15.2324,15.2015,15.2139,49200.0
2010-04-29 12:25:00,24.65,24.65,24.63,24.65,43400.0,15.2139,15.2139,15.2015,15.2139,43400.0
2010-04-29 12:30:00,24.65,24.65,24.63,24.65,25800.0,15.2139,15.2139,15.2015,15.2139,25800.0
2010-04-29 12:35:00,24.65,24.65,24.62,24.63,22400.0,15.2139,15.2139,15.1954,15.2015,22400.0
2010-04-29 12:40:00,24.63,24.68,24.61,24.68,32400.0,15.2015,15.2324,15.1892,15.2324,32400.0
2010-04-29 12:45:00,24.68,24.69,24.66,24.67,15000.0,15.2324,15.2386,15.22,15.2262,15000.0
2010-04-29 12:50:00,24.67,24.68,24.66,24.66,26400.0,15.2262,15.2324,15.22,15.22,26400.0
2010-04-29 12:55:00,24.66,24.66,24.62,24.62,17600.0,15.22,15.22,15.1954,15.1954,17600.0
2010-04-29 13:00:00,24.62,24.64,24.61,24.63,26800.0,15.1954,15.2077,15.1892,15.2015,26800.0
2010-04-29 13:05:00,24.63,24.63,24.59,24.6,52800.0,15.2015,15.2015,15.1768,15.183,52800.0
2010-04-29 13:10:00,24.61,24.62,24.59,24.6,38800.0,15.1892,15.1954,15.1768,15.183,38800.0
2010-04-29 13:15:00,24.59,24.59,24.53,24.54,34800.0,15.1768,15.1768,15.1398,15.146,34800.0
2010-04-29 13:20:00,24.54,24.55,24.51,24.52,43800.0,15.146,15.1521,15.1275,15.1336,43800.0
2010-04-29 13:25:00,24.52,24.52,24.5,24.5,75400.0,15.1336,15.1336,15.1213,15.1213,75400.0
2010-04-29 13:30:00,24.5,24.57,24.5,24.57,88800.0,15.1213,15.1645,15.1213,15.1645,88800.0
2010-04-29 13:35:00,24.57,24.69,24.57,24.68,147600.0,15.1645,15.2386,15.1645,15.2324,147600.0
2010-04-29 13:40:00,24.69,24.73,24.61,24.64,109200.0,15.2386,15.2632,15.1892,15.2077,109200.0
2010-04-29 13:45:00,24.63,24.72,24.63,24.68,130600.0,15.2015,15.2571,15.2015,15.2324,130600.0
2010-04-29 13:50:00,24.68,24.77,24.67,24.71,160800.0,15.2324,15.2879,15.2262,15.2509,160800.0
2010-04-29 13:55:00,24.71,24.71,24.67,24.67,23400.0,15.2509,15.2509,15.2262,15.2262,23400.0
2010-04-29 14:00:00,24.66,24.74,24.66,24.73,109600.0,15.22,15.2694,15.22,15.2632,109600.0
2010-04-29 14:05:00,24.73,24.73,24.67,24.68,66800.0,15.2632,15.2632,15.2262,15.2324,66800.0
2010-04-29 14:10:00,24.68,24.7,24.68,24.7,25600.0,15.2324,15.2447,15.2324,15.2447,25600.0
2010-04-29 14:15:00,24.7,24.7,24.67,24.68,31200.0,15.2447,15.2447,15.2262,15.2324,31200.0
2010-04-29 14:20:00,24.68,24.72,24.67,24.72,34400.0,15.2324,15.2571,15.2262,15.2571,34400.0
2010-04-29 14:25:00,24.72,24.76,24.7,24.7,118800.0,15.2571,15.2818,15.2447,15.2447,118800.0
2010-04-29 14:30:00,24.7,24.7,24.67,24.68,21600.0,15.2447,15.2447,15.2262,15.2324,21600.0
2010-04-29 14:35:00,24.68,24.71,24.67,24.67,20400.0,15.2324,15.2509,15.2262,15.2262,20400.0
2010-04-29 14:40:00,24.67,24.7,24.67,24.67,27400.0,15.2262,15.2447,15.2262,15.2262,27400.0
2010-04-29 14:45:00,24.67,24.68,24.67,24.68,35600.0,15.2262,15.2324,15.2262,15.2324,35600.0
2010-04-29 14:50:00,24.68,24.7,24.67,24.69,88600.0,15.2324,15.2447,15.2262,15.2386,88600.0
2010-04-29 14:55:00,24.69,24.7,24.68,24.68,33800.0,15.2386,15.2447,15.2324,15.2324,33800.0
2010-04-29 15:00:00,24.68,24.7,24.67,24.68,67200.0,15.2324,15.2447,15.2262,15.2324,67200.0
2010-04-29 15:05:00,24.69,24.7,24.68,24.7,47600.0,15.2386,15.2447,15.2324,15.2447,47600.0
2010-04-29 15:10:00,24.68,24.69,24.68,24.68,32000.0,15.2324,15.2386,15.2324,15.2324,32000.0
2010-04-29 15:15:00,24.68,24.69,24.67,24.68,40400.0,15.2324,15.2386,15.2262,15.2324,40400.0
2010-04-29 15:20:00,24.68,24.68,24.67,24.67,66400.0,15.2324,15.2324,15.2262,15.2262,66400.0
2010-04-29 15:25:00,24.67,24.68,24.67,24.68,67000.0,15.2262,15.2324,15.2262,15.2324,67000.0
2010-04-29 15:30:00,24.67,24.68,24.67,24.67,70600.0,15.2262,15.2324,15.2262,15.2262,70600.0
2010-04-29 15:35:00,24.67,24.69,24.67,24.69,66000.0,15.2262,15.2386,15.2262,15.2386,66000.0
2010-04-29 15:40:00,24.69,24.7,24.68,24.68,86600.0,15.2386,15.2447,15.2324,15.2324,86600.0
2010-04-29 15:45:00,24.68,24.7,24.67,24.69,135600.0,15.2324,15.2447,15.2262,15.2386,135600.0
2010-04-29 15:50:00,24.69,24.71,24.68,24.71,86400.0,15.2386,15.2509,15.2324,15.2509,86400.0
2010-04-29 15:55:00,24.71,24.72,24.69,24.71,110000.0,15.2509,15.2571,15.2386,15.2509,110000.0
2010-04-30 09:30:00,24.71,24.74,24.63,24.7,62600.0,15.2509,15.2694,15.2015,15.2447,62600.0
2010-04-30 09:35:00,24.69,24.71,24.61,24.61,20600.0,15.2386,15.2509,15.1892,15.1892,20600.0
2010-04-30 09:40:00,24.59,24.73,24.59,24.67,39000.0,15.1768,15.2632,15.1768,15.2262,39000.0
2010-04-30 09:45:00,24.67,24.69,24.65,24.66,25000.0,15.2262,15.2386,15.2139,15.22,25000.0
2010-04-30 09:50:00,24.66,24.72,24.64,24.7,33800.0,15.22,15.2571,15.2077,15.2447,33800.0
2010-04-30 09:55:00,24.71,24.71,24.66,24.67,19400.0,15.2509,15.2509,15.22,15.2262,19400.0
2010-04-30 10:00:00,24.66,24.71,24.63,24.63,29200.0,15.22,15.2509,15.2015,15.2015,29200.0
2010-04-30 10:05:00,24.61,24.65,24.6,24.63,30600.0,15.1892,15.2139,15.183,15.2015,30600.0
2010-04-30 10:10:00,24.62,24.66,24.6,24.6,14600.0,15.1954,15.22,15.183,15.183,14600.0
2010-04-30 10:15:00,24.59,24.59,24.54,24.54,36800.0,15.1768,15.1768,15.146,15.146,36800.0
2010-04-30 10:20:00,24.54,24.59,24.54,24.58,27000.0,15.146,15.1768,15.146,15.1707,27000.0
2010-04-30 10:25:00,24.57,24.61,24.57,24.61,24000.0,15.1645,15.1892,15.1645,15.1892,24000.0
2010-04-30 10:30:00,24.6,24.61,24.57,24.57,28200.0,15.183,15.1892,15.1645,15.1645,28200.0
2010-04-30 10:35:00,24.57,24.61,24.56,24.6,33600.0,15.1645,15.1892,15.1583,15.183,33600.0
2010-04-30 10:40:00,24.59,24.65,24.59,24.65,33400.0,15.1768,15.2139,15.1768,15.2139,33400.0
2010-04-30 10:45:00,24.65,24.72,24.63,24.72,25400.0,15.2139,15.2571,15.2015,15.2571,25400.0
2010-04-30 10:50:00,24.7,24.72,24.67,24.7,31200.0,15.2447,15.2571,15.2262,15.2447,31200.0
2010-04-30 10:55:00,24.7,24.7,24.65,24.65,18600.0,15.2447,15.2447,15.2139,15.2139,18600.0
2010-04-30 11:00:00,24.65,24.67,24.64,24.65,26200.0,15.2139,15.2262,15.2077,15.2139,26200.0
2010-04-30 11:05:00,24.66,24.66,24.62,24.62,24800.0,15.22,15.22,15.1954,15.1954,24800.0
2010-04-30 11:10:00,24.62,24.67,24.61,24.66,22800.0,15.1954,15.2262,15.1892,15.22,22800.0
2010-04-30 11:15:00,24.66,24.71,24.64,24.7,29600.0,15.22,15.2509,15.2077,15.2447,29600.0
2010-04-30 11:20:00,24.7,24.7,24.67,24.68,26200.0,15.2447,15.2447,15.2262,15.2324,26200.0
2010-04-30 11:25:00,24.68,24.72,24.65,24.68,29000.0,15.2324,15.2571,15.2139,15.2324,29000.0
2010-04-30 11:30:00,24.68,24.76,24.68,24.76,22400.0,15.2324,15.2818,15.2324,15.2818,22400.0
2010-04-30 11:35:00,24.76,24.8,24.75,24.79,29000.0,15.2818,15.3064,15.2756,15.3003,29000.0
2010-04-30 11:40:00,24.78,24.8,24.77,24.77,21600.0,15.2941,15.3064,15.2879,15.2879,21600.0
2010-04-30 11:45:00,24.77,24.8,24.77,24.78,24200.0,15.2879,15.3064,15.2879,15.2941,24200.0
2010-04-30 11:50:00,24.78,24.79,24.75,24.75,18200.0,15.2941,15.3003,15.2756,15.2756,18200.0
2010-04-30 11:55:00,24.75,24.82,24.75,24.82,22000.0,15.2756,15.3188,15.2756,15.3188,22000.0
2010-04-30 12:00:00,24.82,24.82,24.79,24.8,14600.0,15.3188,15.3188,15.3003,15.3064,14600.0
2010-04-30 12:05:00,24.8,24.8,24.74,24.74,25800.0,15.3064,15.3064,15.2694,15.2694,25800.0
2010-04-30 12:10:00,24.74,24.75,24.71,24.72,20400.0,15.2694,15.2756,15.2509,15.2571,20400.0
2010-04-30 12:15:00,24.71,24.71,24.64,24.64,17600.0,15.2509,15.2509,15.2077,15.2077,17600.0
2010-04-30 12:20:00,24.65,24.65,24.61,24.65,28800.0,15.2139,15.2139,15.1892,15.2139,28800.0
2010-04-30 12:25:00,24.65,24.68,24.65,24.66,31600.0,15.2139,15.2324,15.2139,15.22,31600.0
2010-04-30 12:30:00,24.66,24.68,24.65,24.67,32600.0,15.22,15.2324,15.2139,15.2262,32600.0
2010-04-30 12:35:00,24.67,24.67,24.63,24.64,18600.0,15.2262,15.2262,15.2015,15.2077,18600.0
2010-04-30 12:40:00,24.64,24.67,24.63,24.64,24400.0,15.2077,15.2262,15.2015,15.2077,24400.0
2010-04-30 12:45:00,24.63,24.64,24.6,24.61,21000.0,15.2015,15.2077,15.183,15.1892,21000.0
2010-04-30 12:50:00,24.61,24.61,24.56,24.57,20200.0,15.1892,15.1892,15.1583,15.1645,20200.0
2010-04-30 12:55:00,24.57,24.57,24.52,24.53,31600.0,15.1645,15.1645,15.1336,15.1398,31600.0
2010-04-30 13:00:00,24.54,24.58,24.53,24.57,12600.0,15.146,15.1707,15.1398,15.1645,12600.0
2010-04-30 13:05:00,24.57,24.58,24.54,24.54,34800.0,15.1645,15.1707,15.146,15.146,34800.0
2010-04-30 13:10:00,24.55,24.59,24.55,24.58,14600.0,15.1521,15.1768,15.1521,15.1707,14600.0
2010-04-30 13:15:00,24.58,24.63,24.57,24.63,13200.0,15.1707,15.2015,15.1645,15.2015,13200.0
2010-04-30 13:20:00,24.63,24.63,24.6,24.61,15600.0,15.2015,15.2015,15.183,15.1892,15600.0
2010-04-30 13:25:00,24.6,24.66,24.6,24.64,41800.0,15.183,15.22,15.183,15.2077,41800.0
2010-04-30 13:30:00,24.64,24.68,24.63,24.64,56400.0,15.2077,15.2324,15.2015,15.2077,56400.0
2010-04-30 13:35:00,24.64,24.68,24.63,24.67,61600.0,15.2077,15.2324,15.2015,15.2262,61600.0
2010-04-30 13:40:00,24.67,24.68,24.66,24.67,21200.0,15.2262,15.2324,15.22,15.2262,21200.0
2010-04-30 13:45:00,24.67,24.68,24.67,24.68,19400.0,15.2262,15.2324,15.2262,15.2324,19400.0
2010-04-30 13:50:00,24.68,24.68,24.66,24.67,36200.0,15.2324,15.2324,15.22,15.2262,36200.0
2010-04-30 13:55:00,24.66,24.69,24.66,24.68,32800.0,15.22,15.2386,15.22,15.2324,32800.0
2010-04-30 14:00:00,24.68,24.69,24.67,24.68,43400.0,15.2324,15.2386,15.2262,15.2324,43400.0
2010-04-30 14:05:00,24.68,24.72,24.68,24.72,41400.0,15.2324,15.2571,15.2324,15.2571,41400.0
2010-04-30 14:10:00,24.72,24.74,24.7,24.74,47800.0,15.2571,15.2694,15.2447,15.2694,47800.0
2010-04-30 14:15:00,24.74,24.78,24.74,24.77,66400.0,15.2694,15.2941,15.2694,15.2879,66400.0
2010-04-30 14:20:00,24.77,24.77,24.74,24.77,25800.0,15.2879,15.2879,15.2694,15.2879,25800.0
2010-04-30 14:25:00,24.76,24.77,24.73,24.74,30200.0,15.2818,15.2879,15.2632,15.2694,30200.0
2010-04-30 14:30:00,24.75,24.75,24.72,24.73,22000.0,15.2756,15.2756,15.2571,15.2632,22000.0
2010-04-30 14:35:00,24.72,24.73,24.68,24.68,53200.0,15.2571,15.2632,15.2324,15.2324,53200.0
2010-04-30 14:40:00,24.68,24.68,24.65,24.66,41200.0,15.2324,15.2324,15.2139,15.22,41200.0
2010-04-30 14:45:00,24.66,24.68,24.65,24.67,34200.0,15.22,15.2324,15.2139,15.2262,34200.0
2010-04-30 14:50:00,24.68,24.7,24.66,24.68,47400.0,15.2324,15.2447,15.22,15.2324,47400.0
2010-04-30 14:55:00,24.68,24.71,24.68,24.71,46600.0,15.2324,15.2509,15.2324,15.2509,46600.0
2010-04-30 15:00:00,24.71,24.72,24.7,24.7,43400.0,15.2509,15.2571,15.2447,15.2447,43400.0
2010-04-30 15:05:00,24.7,24.72,24.69,24.71,87600.0,15.2447,15.2571,15.2386,15.2509,87600.0
2010-04-30 15:10:00,24.71,24.74,24.7,24.71,51800.0,15.2509,15.2694,15.2447,15.2509,51800.0
2010-04-30 15:15:00,24.71,24.73,24.7,24.72,53000.0,15.2509,15.2632,15.2447,15.2571,53000.0
2010-04-30 15:20:00,24.72,24.72,24.7,24.7,70400.0,15.2571,15.2571,15.2447,15.2447,70400.0
2010-04-30 15:25:00,24.71,24.71,24.67,24.67,57000.0,15.2509,15.2509,15.2262,15.2262,57000.0
2010-04-30 15:30:00,24.68,24.74,24.68,24.73,89400.0,15.2324,15.2694,15.2324,15.2632,89400.0
2010-04-30 15:35:00,24.73,24.73,24.65,24.66,108600.0,15.2632,15.2632,15.2139,15.22,108600.0
2010-04-30 15:40:00,24.66,24.66,24.6,24.62,139800.0,15.22,15.22,15.183,15.1954,139800.0
2010-04-30 15:45:00,24.62,24.62,24.58,24.59,248400.0,15.1954,15.1954,15.1707,15.1768,248400.0
2010-04-30 15:50:00,24.59,24.63,24.58,24.63,281200.0,15.1768,15.2015,15.1707,15.2015,281200.0
2010-04-30 15:55:00,24.62,24.63,24.56,24.57,504600.0,15.1954,15.2015,15.1583,15.1645,504600.0
2010-05-03 09:30:00,24.65,24.75,24.59,24.69,62200.0,15.2139,15.2756,15.1768,15.2386,62200.0
2010-05-03 09:35:00,24.7,24.77,24.63,24.63,27800.0,15.2447,15.2879,15.2015,15.2015,27800.0
2010-05-03 09:40:00,24.64,24.64,24.52,24.53,26800.0,15.2077,15.2077,15.1336,15.1398,26800.0
2010-05-03 09:45:00,24.52,24.59,24.52,24.59,24800.0,15.1336,15.1768,15.1336,15.1768,24800.0
2010-05-03 09:50:00,24.59,24.61,24.58,24.59,31400.0,15.1768,15.1892,15.1707,15.1768,31400.0
2010-05-03 09:55:00,24.58,24.65,24.58,24.65,28800.0,15.1707,15.2139,15.1707,15.2139,28800.0
2010-05-03 10:00:00,24.65,24.67,24.6,24.65,32200.0,15.2139,15.2262,15.183,15.2139,32200.0
2010-05-03 10:05:00,24.65,24.68,24.65,24.67,39600.0,15.2139,15.2324,15.2139,15.2262,39600.0
2010-05-03 10:10:00,24.67,24.68,24.65,24.67,48000.0,15.2262,15.2324,15.2139,15.2262,48000.0
2010-05-03 10:15:00,24.67,24.69,24.67,24.67,54800.0,15.2262,15.2386,15.2262,15.2262,54800.0
2010-05-03 10:20:00,24.68,24.74,24.68,24.74,25400.0,15.2324,15.2694,15.2324,15.2694,25400.0
2010-05-03 10:25:00,24.74,24.77,24.72,24.73,48000.0,15.2694,15.2879,15.2571,15.2632,48000.0
2010-05-03 10:30:00,24.73,24.75,24.73,24.75,26000.0,15.2632,15.2756,15.2632,15.2756,26000.0
2010-05-03 10:35:00,24.75,24.75,24.74,24.75,28400.0,15.2756,15.2756,15.2694,15.2756,28400.0
2010-05-03 10:40:00,24.75,24.75,24.74,24.75,80600.0,15.2756,15.2756,15.2694,15.2756,80600.0
2010-05-03 10:45:00,24.75,24.77,24.74,24.75,28400.0,15.2756,15.2879,15.2694,15.2756,28400.0
2010-05-03 10:50:00,24.75,24.76,24.72,24.75,42600.0,15.2756,15.2818,15.2571,15.2756,42600.0
2010-05-03 10:55:00,24.76,24.79,24.75,24.79,34400.0,15.2818,15.3003,15.2756,15.3003,34400.0
2010-05-03 11:00:00,24.78,24.79,24.76,24.77,17800.0,15.2941,15.3003,15.2818,15.2879,17800.0
2010-05-03 11:05:00,24.76,24.77,24.74,24.74,32400.0,15.2818,15.2879,15.2694,15.2694,32400.0
2010-05-03 11:10:00,24.74,24.75,24.74,24.75,32800.0,15.2694,15.2756,15.2694,15.2756,32800.0
2010-05-03 11:15:00,24.75,24.75,24.74,24.75,31600.0,15.2756,15.2756,15.2694,15.2756,31600.0
2010-05-03 11:20:00,24.75,24.75,24.73,24.74,24000.0,15.2756,15.2756,15.2632,15.2694,24000.0
2010-05-03 11:25:00,24.74,24.74,24.72,24.73,18600.0,15.2694,15.2694,15.2571,15.2632,18600.0
2010-05-03 11:30:00,24.73,24.75,24.73,24.75,33600.0,15.2632,15.2756,15.2632,15.2756,33600.0
2010-05-03 11:35:00,24.75,24.75,24.73,24.75,62400.0,15.2756,15.2756,15.2632,15.2756,62400.0
2010-05-03 11:40:00,24.75,24.76,24.75,24.76,23400.0,15.2756,15.2818,15.2756,15.2818,23400.0
2010-05-03 11:45:00,24.76,24.78,24.75,24.77,31400.0,15.2818,15.2941,15.2756,15.2879,31400.0
2010-05-03 11:50:00,24.78,24.79,24.77,24.78,37600.0,15.2941,15.3003,15.2879,15.2941,37600.0
2010-05-03 11:55:00,24.78,24.8,24.78,24.78,23200.0,15.2941,15.3064,15.2941,15.2941,23200.0
2010-05-03 12:00:00,24.78,24.79,24.78,24.79,27800.0,15.2941,15.3003,15.2941,15.3003,27800.0
2010-05-03 12:05:00,24.79,24.8,24.78,24.79,30800.0,15.3003,15.3064,15.2941,15.3003,30800.0
2010-05-03 12:10:00,24.79,24.8,24.75,24.75,33000.0,15.3003,15.3064,15.2756,15.2756,33000.0
2010-05-03 12:15:00,24.75,24.76,24.75,24.75,33400.0,15.2756,15.2818,15.2756,15.2756,33400.0
2010-05-03 12:20:00,24.75,24.8,24.75,24.8,31800.0,15.2756,15.3064,15.2756,15.3064,31800.0
2010-05-03 12:25:00,24.8,24.83,24.8,24.82,27400.0,15.3064,15.325,15.3064,15.3188,27400.0
2010-05-03 12:30:00,24.82,24.83,24.82,24.83,25800.0,15.3188,15.325,15.3188,15.325,25800.0
2010-05-03 12:35:00,24.83,24.85,24.82,24.84,37200.0,15.325,15.3373,15.3188,15.3311,37200.0
2010-05-03 12:40:00,24.84,24.89,24.84,24.89,33800.0,15.3311,15.362,15.3311,15.362,33800.0
2010-05-03 12:45:00,24.89,24.92,24.88,24.92,46600.0,15.362,15.3805,15.3558,15.3805,46600.0
2010-05-03 12:50:00,24.92,24.93,24.9,24.92,45600.0,15.3805,15.3867,15.3682,15.3805,45600.0
2010-05-03 12:55:00,24.92,24.96,24.92,24.95,34800.0,15.3805,15.4052,15.3805,15.399,34800.0
2010-05-03 13:00:00,24.95,24.95,24.92,24.93,29600.0,15.399,15.399,15.3805,15.3867,29600.0
2010-05-03 13:05:00,24.93,24.94,24.93,24.93,19800.0,15.3867,15.3929,15.3867,15.3867,19800.0
2010-05-03 13:10:00,24.93,24.93,24.93,24.93,23400.0,15.3867,15.3867,15.3867,15.3867,23400.0
2010-05-03 13:15:00,24.93,24.93,24.92,24.93,13000.0,15.3867,15.3867,15.3805,15.3867,13000.0
2010-05-03 13:20:00,24.93,24.95,24.92,24.94,27200.0,15.3867,15.399,15.3805,15.3929,27200.0
2010-05-03 13:25:00,24.94,24.96,24.93,24.94,33000.0,15.3929,15.4052,15.3867,15.3929,33000.0
2010-05-03 13:30:00,24.94,24.96,24.93,24.96,48600.0,15.3929,15.4052,15.3867,15.4052,48600.0
2010-05-03 13:35:00,24.96,24.96,24.93,24.95,123400.0,15.4052,15.4052,15.3867,15.399,123400.0
2010-05-03 13:40:00,24.95,24.97,24.93,24.97,100400.0,15.399,15.4114,15.3867,15.4114,100400.0
2010-05-03 13:45:00,24.97,24.99,24.96,24.99,29000.0,15.4114,15.4237,15.4052,15.4237,29000.0
2010-05-03 13:50:00,24.99,25.0,24.99,25.0,51800.0,15.4237,15.4299,15.4237,15.4299,51800.0
2010-05-03 13:55:00,25.0,25.02,24.98,24.98,52800.0,15.4299,15.4422,15.4175,15.4175,52800.0
2010-05-03 14:00:00,24.98,24.98,24.94,24.98,58600.0,15.4175,15.4175,15.3929,15.4175,58600.0
2010-05-03 14:05:00,24.98,24.98,24.94,24.94,32800.0,15.4175,15.4175,15.3929,15.3929,32800.0
2010-05-03 14:10:00,24.95,24.96,24.94,24.96,18400.0,15.399,15.4052,15.3929,15.4052,18400.0
2010-05-03 14:15:00,24.96,24.99,24.96,24.99,23600.0,15.4052,15.4237,15.4052,15.4237,23600.0
2010-05-03 14:20:00,24.99,25.02,24.99,25.02,59200.0,15.4237,15.4422,15.4237,15.4422,59200.0
2010-05-03 14:25:00,25.02,25.03,25.02,25.03,29400.0,15.4422,15.4484,15.4422,15.4484,29400.0
2010-05-03 14:30:00,25.03,25.05,25.03,25.04,38200.0,15.4484,15.4607,15.4484,15.4546,38200.0
2010-05-03 14:35:00,25.03,25.05,25.03,25.04,44200.0,15.4484,15.4607,15.4484,15.4546,44200.0
2010-05-03 14:40:00,25.04,25.05,25.02,25.02,69400.0,15.4546,15.4607,15.4422,15.4422,69400.0
2010-05-03 14:45:00,25.02,25.02,25.0,25.0,44000.0,15.4422,15.4422,15.4299,15.4299,44000.0
2010-05-03 14:50:00,24.99,25.04,24.99,25.04,70200.0,15.4237,15.4546,15.4237,15.4546,70200.0
2010-05-03 14:55:00,25.03,25.08,25.03,25.08,85800.0,15.4484,15.4793,15.4484,15.4793,85800.0
2010-05-03 15:00:00,25.07,25.08,25.06,25.07,62600.0,15.4731,15.4793,15.4669,15.4731,62600.0
2010-05-03 15:05:00,25.07,25.13,25.06,25.13,172200.0,15.4731,15.5101,15.4669,15.5101,172200.0
2010-05-03 15:10:00,25.12,25.13,25.08,25.09,170600.0,15.504,15.5101,15.4793,15.4854,170600.0
2010-05-03 15:15:00,25.09,25.15,25.09,25.13,140200.0,15.4854,15.5225,15.4854,15.5101,140200.0
2010-05-03 15:20:00,25.13,25.16,25.11,25.15,143200.0,15.5101,15.5286,15.4978,15.5225,143200.0
2010-05-03 15:25:00,25.15,25.25,25.13,25.23,344600.0,15.5225,15.5842,15.5101,15.5718,344600.0
2010-05-03 15:30:00,25.23,25.24,25.18,25.2,151000.0,15.5718,15.578,15.541,15.5533,151000.0
2010-05-03 15:35:00,25.2,25.22,25.16,25.21,154000.0,15.5533,15.5657,15.5286,15.5595,154000.0
2010-05-03 15:40:00,25.21,25.24,25.18,25.24,187000.0,15.5595,15.578,15.541,15.578,187000.0
2010-05-03 15:45:00,25.24,25.32,25.23,25.31,423200.0,15.578,15.6274,15.5718,15.6212,423200.0
2010-05-03 15:50:00,25.31,25.39,25.24,25.24,367400.0,15.6212,15.6706,15.578,15.578,367400.0
2010-05-03 15:55:00,25.25,25.25,25.13,25.18,586000.0,15.5842,15.5842,15.5101,15.541,586000.0
2010-05-04 09:30:00,24.92,24.92,24.59,24.86,119000.0,15.3805,15.3805,15.1768,15.3435,119000.0
2010-05-04 09:35:00,24.89,25.11,24.86,24.98,187800.0,15.362,15.4978,15.3435,15.4175,187800.0
2010-05-04 09:40:00,24.97,24.98,24.88,24.93,88200.0,15.4114,15.4175,15.3558,15.3867,88200.0
2010-05-04 09:45:00,24.93,24.98,24.89,24.97,113000.0,15.3867,15.4175,15.362,15.4114,113000.0
2010-05-04 09:50:00,24.97,24.98,24.95,24.96,109200.0,15.4114,15.4175,15.399,15.4052,109200.0
2010-05-04 09:55:00,24.95,24.98,24.95,24.96,38400.0,15.399,15.4175,15.399,15.4052,38400.0
2010-05-04 10:00:00,24.96,25.0,24.95,24.97,171800.0,15.4052,15.4299,15.399,15.4114,171800.0
2010-05-04 10:05:00,24.98,24.98,24.91,24.92,58600.0,15.4175,15.4175,15.3743,15.3805,58600.0
2010-05-04 10:10:00,24.95,24.95,24.88,24.91,79600.0,15.399,15.399,15.3558,15.3743,79600.0
2010-05-04 10:15:00,24.91,24.92,24.88,24.91,45000.0,15.3743,15.3805,15.3558,15.3743,45000.0
2010-05-04 10:20:00,24.91,24.93,24.89,24.91,48000.0,15.3743,15.3867,15.362,15.3743,48000.0
2010-05-04 10:25:00,24.9,24.96,24.86,24.86,39000.0,15.3682,15.4052,15.3435,15.3435,39000.0
2010-05-04 10:30:00,24.85,24.88,24.77,24.77,58600.0,15.3373,15.3558,15.2879,15.2879,58600.0
2010-05-04 10:35:00,24.78,24.79,24.67,24.68,68000.0,15.2941,15.3003,15.2262,15.2324,68000.0
2010-05-04 10:40:00,24.68,24.77,24.65,24.73,78000.0,15.2324,15.2879,15.2139,15.2632,78000.0
2010-05-04 10:45:00,24.73,24.82,24.72,24.8,61600.0,15.2632,15.3188,15.2571,15.3064,61600.0
2010-05-04 10:50:00,24.8,24.83,24.78,24.78,42000.0,15.3064,15.325,15.2941,15.2941,42000.0
2010-05-04 10:55:00,24.78,24.8,24.66,24.66,241200.0,15.2941,15.3064,15.22,15.22,241200.0
2010-05-04 11:00:00,24.65,24.68,24.63,24.68,70800.0,15.2139,15.2324,15.2015,15.2324,70800.0
2010-05-04 11:05:00,24.67,24.7,24.67,24.69,49600.0,15.2262,15.2447,15.2262,15.2386,49600.0
2010-05-04 11:10:00,24.69,24.74,24.68,24.74,32800.0,15.2386,15.2694,15.2324,15.2694,32800.0
2010-05-04 11:15:00,24.74,24.8,24.73,24.8,82200.0,15.2694,15.3064,15.2632,15.3064,82200.0
2010-05-04 11:20:00,24.79,24.81,24.73,24.8,106000.0,15.3003,15.3126,15.2632,15.3064,106000.0
2010-05-04 11:25:00,24.79,24.8,24.73,24.75,65000.0,15.3003,15.3064,15.2632,15.2756,65000.0
2010-05-04 11:30:00,24.74,24.76,24.73,24.73,61200.0,15.2694,15.2818,15.2632,15.2632,61200.0
2010-05-04 11:35:00,24.73,24.75,24.71,24.72,44800.0,15.2632,15.2756,15.2509,15.2571,44800.0
2010-05-04 11:40:00,24.72,24.73,24.68,24.68,39800.0,15.2571,15.2632,15.2324,15.2324,39800.0
2010-05-04 11:45:00,24.68,24.72,24.64,24.72,125800.0,15.2324,15.2571,15.2077,15.2571,125800.0
2010-05-04 11:50:00,24.72,24.75,24.69,24.74,38600.0,15.2571,15.2756,15.2386,15.2694,38600.0
2010-05-04 11:55:00,24.75,24.75,24.72,24.73,28200.0,15.2756,15.2756,15.2571,15.2632,28200.0
2010-05-04 12:00:00,24.73,24.74,24.68,24.71,37200.0,15.2632,15.2694,15.2324,15.2509,37200.0
2010-05-04 12:05:00,24.71,24.71,24.66,24.66,42400.0,15.2509,15.2509,15.22,15.22,42400.0
2010-05-04 12:10:00,24.66,24.67,24.6,24.63,52800.0,15.22,15.2262,15.183,15.2015,52800.0
2010-05-04 12:15:00,24.63,24.69,24.63,24.68,57200.0,15.2015,15.2386,15.2015,15.2324,57200.0
2010-05-04 12:20:00,24.68,24.74,24.67,24.68,94800.0,15.2324,15.2694,15.2262,15.2324,94800.0
2010-05-04 12:25:00,24.68,24.7,24.65,24.7,76200.0,15.2324,15.2447,15.2139,15.2447,76200.0
2010-05-04 12:30:00,24.7,24.75,24.68,24.75,100800.0,15.2447,15.2756,15.2324,15.2756,100800.0
2010-05-04 12:35:00,24.75,24.76,24.71,24.72,90000.0,15.2756,15.2818,15.2509,15.2571,90000.0
2010-05-04 12:40:00,24.71,24.75,24.71,24.75,51600.0,15.2509,15.2756,15.2509,15.2756,51600.0
2010-05-04 12:45:00,24.75,24.75,24.74,24.75,55000.0,15.2756,15.2756,15.2694,15.2756,55000.0
2010-05-04 12:50:00,24.75,24.77,24.75,24.75,47000.0,15.2756,15.2879,15.2756,15.2756,47000.0
2010-05-04 12:55:00,24.75,24.76,24.73,24.76,107400.0,15.2756,15.2818,15.2632,15.2818,107400.0
2010-05-04 13:00:00,24.77,24.78,24.72,24.73,75000.0,15.2879,15.2941,15.2571,15.2632,75000.0
2010-05-04 13:05:00,24.74,24.74,24.65,24.65,36000.0,15.2694,15.2694,15.2139,15.2139,36000.0
2010-05-04 13:10:00,24.65,24.67,24.61,24.64,53800.0,15.2139,15.2262,15.1892,15.2077,53800.0
2010-05-04 13:15:00,24.64,24.67,24.63,24.67,58800.0,15.2077,15.2262,15.2015,15.2262,58800.0
2010-05-04 13:20:00,24.67,24.69,24.66,24.66,67000.0,15.2262,15.2386,15.22,15.22,67000.0
2010-05-04 13:25:00,24.66,24.67,24.64,24.64,41800.0,15.22,15.2262,15.2077,15.2077,41800.0
2010-05-04 13:30:00,24.65,24.71,24.64,24.71,49000.0,15.2139,15.2509,15.2077,15.2509,49000.0
2010-05-04 13:35:00,24.7,24.72,24.68,24.71,67800.0,15.2447,15.2571,15.2324,15.2509,67800.0
2010-05-04 13:40:00,24.71,24.71,24.66,24.68,56800.0,15.2509,15.2509,15.22,15.2324,56800.0
2010-05-04 13:45:00,24.68,24.68,24.66,24.68,38000.0,15.2324,15.2324,15.22,15.2324,38000.0
2010-05-04 13:50:00,24.68,24.7,24.66,24.68,70400.0,15.2324,15.2447,15.22,15.2324,70400.0
2010-05-04 13:55:00,24.67,24.69,24.66,24.68,47400.0,15.2262,15.2386,15.22,15.2324,47400.0
2010-05-04 14:00:00,24.68,24.7,24.64,24.64,34800.0,15.2324,15.2447,15.2077,15.2077,34800.0
2010-05-04 14:05:00,24.64,24.64,24.62,24.63,55400.0,15.2077,15.2077,15.1954,15.2015,55400.0
2010-05-04 14:10:00,24.63,24.65,24.62,24.63,39400.0,15.2015,15.2139,15.1954,15.2015,39400.0
2010-05-04 14:15:00,24.63,24.63,24.55,24.55,45200.0,15.2015,15.2015,15.1521,15.1521,45200.0
2010-05-04 14:20:00,24.55,24.56,24.51,24.56,66400.0,15.1521,15.1583,15.1275,15.1583,66400.0
2010-05-04 14:25:00,24.56,24.6,24.56,24.57,41200.0,15.1583,15.183,15.1583,15.1645,41200.0
2010-05-04 14:30:00,24.57,24.61,24.55,24.56,68800.0,15.1645,15.1892,15.1521,15.1583,68800.0
2010-05-04 14:35:00,24.57,24.57,24.5,24.51,38200.0,15.1645,15.1645,15.1213,15.1275,38200.0
2010-05-04 14:40:00,24.52,24.6,24.5,24.56,41600.0,15.1336,15.183,15.1213,15.1583,41600.0
2010-05-04 14:45:00,24.56,24.57,24.51,24.55,49600.0,15.1583,15.1645,15.1275,15.1521,49600.0
2010-05-04 14:50:00,24.56,24.58,24.53,24.54,50000.0,15.1583,15.1707,15.1398,15.146,50000.0
2010-05-04 14:55:00,24.53,24.54,24.5,24.51,58800.0,15.1398,15.146,15.1213,15.1275,58800.0
2010-05-04 15:00:00,24.51,24.53,24.46,24.52,63200.0,15.1275,15.1398,15.0966,15.1336,63200.0
2010-05-04 15:05:00,24.53,24.55,24.5,24.5,47800.0,15.1398,15.1521,15.1213,15.1213,47800.0
2010-05-04 15:10:00,24.5,24.52,24.49,24.49,54800.0,15.1213,15.1336,15.1151,15.1151,54800.0
2010-05-04 15:15:00,24.49,24.49,24.45,24.47,76800.0,15.1151,15.1151,15.0904,15.1028,76800.0
2010-05-04 15:20:00,24.47,24.47,24.4,24.45,117800.0,15.1028,15.1028,15.0596,15.0904,117800.0
2010-05-04 15:25:00,24.45,24.45,24.41,24.45,67200.0,15.0904,15.0904,15.0657,15.0904,67200.0
2010-05-04 15:30:00,24.45,24.47,24.42,24.45,78200.0,15.0904,15.1028,15.0719,15.0904,78200.0
2010-05-04 15:35:00,24.45,24.46,24.34,24.37,90400.0,15.0904,15.0966,15.0225,15.0411,90400.0
2010-05-04 15:40:00,24.37,24.39,24.31,24.34,109200.0,15.0411,15.0534,15.004,15.0225,109200.0
2010-05-04 15:45:00,24.34,24.43,24.33,24.43,107800.0,15.0225,15.0781,15.0164,15.0781,107800.0
2010-05-04 15:50:00,24.43,24.53,24.42,24.5,151800.0,15.0781,15.1398,15.0719,15.1213,151800.0
2010-05-04 15:55:00,24.5,24.57,24.47,24.48,190400.0,15.1213,15.1645,15.1028,15.1089,190400.0
2010-05-05 09:30:00,24.41,24.57,24.4,24.55,52600.0,15.0657,15.1645,15.0596,15.1521,52600.0
2010-05-05 09:35:00,24.53,24.54,24.36,24.38,20600.0,15.1398,15.146,15.0349,15.0472,20600.0
2010-05-05 09:40:00,24.36,24.39,24.31,24.33,37800.0,15.0349,15.0534,15.004,15.0164,37800.0
2010-05-05 09:45:00,24.33,24.4,24.33,24.39,39400.0,15.0164,15.0596,15.0164,15.0534,39400.0
2010-05-05 09:50:00,24.38,24.5,24.38,24.5,42000.0,15.0472,15.1213,15.0472,15.1213,42000.0
2010-05-05 09:55:00,24.5,24.54,24.5,24.54,30600.0,15.1213,15.146,15.1213,15.146,30600.0
2010-05-05 10:00:00,24.54,24.54,24.5,24.52,39600.0,15.146,15.146,15.1213,15.1336,39600.0
2010-05-05 10:05:00,24.52,24.52,24.45,24.47,72000.0,15.1336,15.1336,15.0904,15.1028,72000.0
2010-05-05 10:10:00,24.47,24.48,24.42,24.45,56200.0,15.1028,15.1089,15.0719,15.0904,56200.0
2010-05-05 10:15:00,24.45,24.49,24.39,24.39,116400.0,15.0904,15.1151,15.0534,15.0534,116400.0
2010-05-05 10:20:00,24.39,24.42,24.36,24.41,85200.0,15.0534,15.0719,15.0349,15.0657,85200.0
2010-05-05 10:25:00,24.42,24.42,24.25,24.25,50000.0,15.0719,15.0719,14.967,14.967,50000.0
2010-05-05 10:30:00,24.27,24.28,24.22,24.25,53200.0,14.9793,14.9855,14.9485,14.967,53200.0
2010-05-05 10:35:00,24.25,24.27,24.19,24.19,37200.0,14.967,14.9793,14.93,14.93,37200.0
2010-05-05 10:40:00,24.2,24.21,24.18,24.19,99800.0,14.9361,14.9423,14.9238,14.93,99800.0
2010-05-05 10:45:00,24.19,24.24,24.19,24.22,34800.0,14.93,14.9608,14.93,14.9485,34800.0
2010-05-05 10:50:00,24.22,24.22,24.18,24.18,186800.0,14.9485,14.9485,14.9238,14.9238,186800.0
2010-05-05 10:55:00,24.18,24.18,24.14,24.15,50800.0,14.9238,14.9238,14.8991,14.9053,50800.0
2010-05-05 11:00:00,24.15,24.16,24.09,24.13,69600.0,14.9053,14.9114,14.8682,14.8929,69600.0
2010-05-05 11:05:00,24.13,24.18,24.11,24.17,49600.0,14.8929,14.9238,14.8806,14.9176,49600.0
2010-05-05 11:10:00,24.16,24.17,24.14,24.15,75800.0,14.9114,14.9176,14.8991,14.9053,75800.0
2010-05-05 11:15:00,24.15,24.17,24.13,24.17,59200.0,14.9053,14.9176,14.8929,14.9176,59200.0
2010-05-05 11:20:00,24.17,24.18,24.14,24.15,16000.0,14.9176,14.9238,14.8991,14.9053,16000.0
2010-05-05 11:25:00,24.15,24.16,24.14,24.15,131600.0,14.9053,14.9114,14.8991,14.9053,131600.0
2010-05-05 11:30:00,24.15,24.18,24.11,24.14,60400.0,14.9053,14.9238,14.8806,14.8991,60400.0
2010-05-05 11:35:00,24.14,24.16,24.14,24.16,256400.0,14.8991,14.9114,14.8991,14.9114,256400.0
2010-05-05 11:40:00,24.16,24.18,24.14,24.18,15800.0,14.9114,14.9238,14.8991,14.9238,15800.0
2010-05-05 11:45:00,24.18,24.23,24.16,24.23,28200.0,14.9238,14.9546,14.9114,14.9546,28200.0
2010-05-05 11:50:00,24.23,24.23,24.16,24.16,22600.0,14.9546,14.9546,14.9114,14.9114,22600.0
2010-05-05 11:55:00,24.16,24.23,24.16,24.2,25800.0,14.9114,14.9546,14.9114,14.9361,25800.0
2010-05-05 12:00:00,24.2,24.24,24.2,24.23,26200.0,14.9361,14.9608,14.9361,14.9546,26200.0
2010-05-05 12:05:00,24.23,24.23,24.18,24.2,37000.0,14.9546,14.9546,14.9238,14.9361,37000.0
2010-05-05 12:10:00,24.2,24.24,24.2,24.22,22200.0,14.9361,14.9608,14.9361,14.9485,22200.0
2010-05-05 12:15:00,24.23,24.25,24.21,24.25,157400.0,14.9546,14.967,14.9423,14.967,157400.0
2010-05-05 12:20:00,24.25,24.25,24.22,24.23,33800.0,14.967,14.967,14.9485,14.9546,33800.0
2010-05-05 12:25:00,24.24,24.25,24.24,24.24,433600.0,14.9608,14.967,14.9608,14.9608,433600.0
2010-05-05 12:30:00,24.24,24.25,24.22,24.24,20200.0,14.9608,14.967,14.9485,14.9608,20200.0
2010-05-05 12:35:00,24.24,24.24,24.22,24.23,9800.0,14.9608,14.9608,14.9485,14.9546,9800.0
2010-05-05 12:40:00,24.23,24.23,24.17,24.2,41000.0,14.9546,14.9546,14.9176,14.9361,41000.0
2010-05-05 12:45:00,24.21,24.24,24.2,24.24,28400.0,14.9423,14.9608,14.9361,14.9608,28400.0
2010-05-05 12:50:00,24.23,24.24,24.22,24.24,17000.0,14.9546,14.9608,14.9485,14.9608,17000.0
2010-05-05 12:55:00,24.25,24.25,24.2,24.21,20400.0,14.967,14.967,14.9361,14.9423,20400.0
2010-05-05 13:00:00,24.22,24.24,24.2,24.22,24400.0,14.9485,14.9608,14.9361,14.9485,24400.0
2010-05-05 13:05:00,24.22,24.24,24.22,24.23,11400.0,14.9485,14.9608,14.9485,14.9546,11400.0
2010-05-05 13:10:00,24.23,24.24,24.21,24.21,13600.0,14.9546,14.9608,14.9423,14.9423,13600.0
2010-05-05 13:15:00,24.21,24.22,24.2,24.21,23400.0,14.9423,14.9485,14.9361,14.9423,23400.0
2010-05-05 13:20:00,24.21,24.25,24.2,24.25,42000.0,14.9423,14.967,14.9361,14.967,42000.0
2010-05-05 13:25:00,24.25,24.27,24.25,24.25,500600.0,14.967,14.9793,14.967,14.967,500600.0
2010-05-05 13:30:00,24.25,24.28,24.25,24.27,33400.0,14.967,14.9855,14.967,14.9793,33400.0
2010-05-05 13:35:00,24.26,24.28,24.24,24.27,35600.0,14.9732,14.9855,14.9608,14.9793,35600.0
2010-05-05 13:40:00,24.27,24.27,24.25,24.25,20400.0,14.9793,14.9793,14.967,14.967,20400.0
2010-05-05 13:45:00,24.25,24.27,24.25,24.25,50800.0,14.967,14.9793,14.967,14.967,50800.0
2010-05-05 13:50:00,24.25,24.25,24.24,24.25,28400.0,14.967,14.967,14.9608,14.967,28400.0
2010-05-05 13:55:00,24.25,24.25,24.22,24.22,81400.0,14.967,14.967,14.9485,14.9485,81400.0
2010-05-05 14:00:00,24.22,24.22,24.18,24.2,91400.0,14.9485,14.9485,14.9238,14.9361,91400.0
2010-05-05 14:05:00,24.19,24.21,24.19,24.2,32600.0,14.93,14.9423,14.93,14.9361,32600.0
2010-05-05 14:10:00,24.19,24.22,24.17,24.18,36200.0,14.93,14.9485,14.9176,14.9238,36200.0
2010-05-05 14:15:00,24.18,24.19,24.16,24.17,464200.0,14.9238,14.93,14.9114,14.9176,464200.0
2010-05-05 14:20:00,24.16,24.17,24.15,24.16,43800.0,14.9114,14.9176,14.9053,14.9114,43800.0
2010-05-05 14:25:00,24.16,24.16,24.09,24.09,51600.0,14.9114,14.9114,14.8682,14.8682,51600.0
2010-05-05 14:30:00,24.09,24.1,24.03,24.04,626200.0,14.8682,14.8744,14.8312,14.8374,626200.0
2010-05-05 14:35:00,24.04,24.05,24.0,24.03,113000.0,14.8374,14.8436,14.8127,14.8312,113000.0
2010-05-05 14:40:00,24.03,24.08,24.02,24.06,94800.0,14.8312,14.8621,14.825,14.8497,94800.0
2010-05-05 14:45:00,24.05,24.07,24.04,24.06,250800.0,14.8436,14.8559,14.8374,14.8497,250800.0
2010-05-05 14:50:00,24.06,24.06,24.0,24.0,58000.0,14.8497,14.8497,14.8127,14.8127,58000.0
2010-05-05 14:55:00,24.0,24.06,24.0,24.06,62200.0,14.8127,14.8497,14.8127,14.8497,62200.0
2010-05-05 15:00:00,24.06,24.1,24.06,24.09,51400.0,14.8497,14.8744,14.8497,14.8682,51400.0
2010-05-05 15:05:00,24.09,24.09,24.02,24.02,121400.0,14.8682,14.8682,14.825,14.825,121400.0
2010-05-05 15:10:00,24.02,24.03,24.0,24.01,111000.0,14.825,14.8312,14.8127,14.8189,111000.0
2010-05-05 15:15:00,24.01,24.01,23.99,24.0,78400.0,14.8189,14.8189,14.8065,14.8127,78400.0
2010-05-05 15:20:00,24.0,24.08,24.0,24.08,44200.0,14.8127,14.8621,14.8127,14.8621,44200.0
2010-05-05 15:25:00,24.08,24.08,24.03,24.03,95400.0,14.8621,14.8621,14.8312,14.8312,95400.0
2010-05-05 15:30:00,24.03,24.06,24.02,24.03,78400.0,14.8312,14.8497,14.825,14.8312,78400.0
2010-05-05 15:35:00,24.03,24.04,24.0,24.02,153000.0,14.8312,14.8374,14.8127,14.825,153000.0
2010-05-05 15:40:00,24.02,24.03,23.99,24.0,184200.0,14.825,14.8312,14.8065,14.8127,184200.0
2010-05-05 15:45:00,24.0,24.07,24.0,24.03,162800.0,14.8127,14.8559,14.8127,14.8312,162800.0
2010-05-05 15:50:00,24.03,24.09,24.03,24.09,127200.0,14.8312,14.8682,14.8312,14.8682,127200.0
2010-05-05 15:55:00,24.09,24.11,24.04,24.06,219600.0,14.8682,14.8806,14.8374,14.8497,219600.0
2010-05-06 09:30:00,23.95,23.95,23.77,23.83,58400.0,14.7818,14.7818,14.6707,14.7078,58400.0
2010-05-06 09:35:00,23.85,23.88,23.82,23.83,52200.0,14.7201,14.7386,14.7016,14.7078,52200.0
2010-05-06 09:40:00,23.83,23.92,23.83,23.89,34000.0,14.7078,14.7633,14.7078,14.7448,34000.0
2010-05-06 09:45:00,23.89,23.91,23.83,23.84,57000.0,14.7448,14.7571,14.7078,14.7139,57000.0
2010-05-06 09:50:00,23.84,23.86,23.83,23.83,61000.0,14.7139,14.7263,14.7078,14.7078,61000.0
2010-05-06 09:55:00,23.83,23.91,23.83,23.91,39600.0,14.7078,14.7571,14.7078,14.7571,39600.0
2010-05-06 10:00:00,23.91,23.96,23.89,23.95,36800.0,14.7571,14.788,14.7448,14.7818,36800.0
2010-05-06 10:05:00,23.95,23.96,23.9,23.91,27600.0,14.7818,14.788,14.751,14.7571,27600.0
2010-05-06 10:10:00,23.91,23.94,23.91,23.92,33400.0,14.7571,14.7757,14.7571,14.7633,33400.0
2010-05-06 10:15:00,23.91,24.0,23.9,24.0,49800.0,14.7571,14.8127,14.751,14.8127,49800.0
2010-05-06 10:20:00,24.0,24.0,23.96,23.96,36600.0,14.8127,14.8127,14.788,14.788,36600.0
2010-05-06 10:25:00,23.95,23.95,23.89,23.89,99800.0,14.7818,14.7818,14.7448,14.7448,99800.0
2010-05-06 10:30:00,23.89,23.91,23.88,23.91,46800.0,14.7448,14.7571,14.7386,14.7571,46800.0
2010-05-06 10:35:00,23.91,23.91,23.84,23.89,36800.0,14.7571,14.7571,14.7139,14.7448,36800.0
2010-05-06 10:40:00,23.89,23.91,23.86,23.87,67000.0,14.7448,14.7571,14.7263,14.7325,67000.0
2010-05-06 10:45:00,23.87,23.88,23.85,23.86,46200.0,14.7325,14.7386,14.7201,14.7263,46200.0
2010-05-06 10:50:00,23.86,23.93,23.86,23.88,50400.0,14.7263,14.7695,14.7263,14.7386,50400.0
2010-05-06 10:55:00,23.88,23.89,23.85,23.89,34800.0,14.7386,14.7448,14.7201,14.7448,34800.0
2010-05-06 11:00:00,23.89,23.89,23.85,23.88,31000.0,14.7448,14.7448,14.7201,14.7386,31000.0
2010-05-06 11:05:00,23.88,23.93,23.86,23.93,43200.0,14.7386,14.7695,14.7263,14.7695,43200.0
2010-05-06 11:10:00,23.93,23.96,23.93,23.94,56600.0,14.7695,14.788,14.7695,14.7757,56600.0
2010-05-06 11:15:00,23.93,23.93,23.88,23.89,49000.0,14.7695,14.7695,14.7386,14.7448,49000.0
2010-05-06 11:20:00,23.89,23.92,23.88,23.9,46400.0,14.7448,14.7633,14.7386,14.751,46400.0
2010-05-06 11:25:00,23.9,23.96,23.9,23.93,33400.0,14.751,14.788,14.751,14.7695,33400.0
2010-05-06 11:30:00,23.93,23.95,23.93,23.93,151000.0,14.7695,14.7818,14.7695,14.7695,151000.0
2010-05-06 11:35:00,23.93,23.98,23.93,23.97,68400.0,14.7695,14.8003,14.7695,14.7942,68400.0
2010-05-06 11:40:00,23.97,23.97,23.93,23.95,27400.0,14.7942,14.7942,14.7695,14.7818,27400.0
2010-05-06 11:45:00,23.95,23.95,23.93,23.93,62000.0,14.7818,14.7818,14.7695,14.7695,62000.0
2010-05-06 11:50:00,23.93,23.96,23.91,23.95,122400.0,14.7695,14.788,14.7571,14.7818,122400.0
2010-05-06 11:55:00,23.96,23.96,23.93,23.93,29800.0,14.788,14.788,14.7695,14.7695,29800.0
2010-05-06 12:00:00,23.93,23.96,23.91,23.96,60200.0,14.7695,14.788,14.7571,14.788,60200.0
2010-05-06 12:05:00,23.95,23.96,23.9,23.91,43600.0,14.7818,14.788,14.751,14.7571,43600.0
2010-05-06 12:10:00,23.92,23.98,23.91,23.98,51000.0,14.7633,14.8003,14.7571,14.8003,51000.0
2010-05-06 12:15:00,23.99,24.0,23.98,24.0,92000.0,14.8065,14.8127,14.8003,14.8127,92000.0
2010-05-06 12:20:00,24.01,24.04,24.0,24.02,40600.0,14.8189,14.8374,14.8127,14.825,40600.0
2010-05-06 12:25:00,24.02,24.05,24.02,24.05,86200.0,14.825,14.8436,14.825,14.8436,86200.0
2010-05-06 12:30:00,24.04,24.08,24.04,24.04,46400.0,14.8374,14.8621,14.8374,14.8374,46400.0
2010-05-06 12:35:00,24.04,24.04,24.0,24.02,32200.0,14.8374,14.8374,14.8127,14.825,32200.0
2010-05-06 12:40:00,24.02,24.02,24.0,24.01,23600.0,14.825,14.825,14.8127,14.8189,23600.0
2010-05-06 12:45:00,24.02,24.02,23.99,24.0,22800.0,14.825,14.825,14.8065,14.8127,22800.0
2010-05-06 12:50:00,24.0,24.02,24.0,24.0,42200.0,14.8127,14.825,14.8127,14.8127,42200.0
2010-05-06 12:55:00,24.0,24.03,23.99,24.03,48600.0,14.8127,14.8312,14.8065,14.8312,48600.0
2010-05-06 13:00:00,24.04,24.06,24.0,24.02,71000.0,14.8374,14.8497,14.8127,14.825,71000.0
2010-05-06 13:05:00,24.02,24.03,23.98,24.01,134200.0,14.825,14.8312,14.8003,14.8189,134200.0
2010-05-06 13:10:00,24.01,24.03,23.95,23.96,93400.0,14.8189,14.8312,14.7818,14.788,93400.0
2010-05-06 13:15:00,23.95,23.98,23.95,23.97,86600.0,14.7818,14.8003,14.7818,14.7942,86600.0
2010-05-06 13:20:00,23.97,23.98,23.93,23.94,123000.0,14.7942,14.8003,14.7695,14.7757,123000.0
2010-05-06 13:25:00,23.93,24.0,23.93,24.0,104200.0,14.7695,14.8127,14.7695,14.8127,104200.0
2010-05-06 13:30:00,23.99,24.0,23.93,23.93,32200.0,14.8065,14.8127,14.7695,14.7695,32200.0
2010-05-06 13:35:00,23.93,23.94,23.89,23.91,108400.0,14.7695,14.7757,14.7448,14.7571,108400.0
2010-05-06 13:40:00,23.91,23.93,23.9,23.91,82000.0,14.7571,14.7695,14.751,14.7571,82000.0
2010-05-06 13:45:00,23.91,23.93,23.89,23.93,58800.0,14.7571,14.7695,14.7448,14.7695,58800.0
2010-05-06 13:50:00,23.92,23.93,23.9,23.93,111600.0,14.7633,14.7695,14.751,14.7695,111600.0
2010-05-06 13:55:00,23.92,23.93,23.85,23.9,105400.0,14.7633,14.7695,14.7201,14.751,105400.0
2010-05-06 14:00:00,23.89,23.93,23.89,23.9,103200.0,14.7448,14.7695,14.7448,14.751,103200.0
2010-05-06 14:05:00,23.9,23.93,23.83,23.85,185600.0,14.751,14.7695,14.7078,14.7201,185600.0
2010-05-06 14:10:00,23.86,23.93,23.84,23.89,254000.0,14.7263,14.7695,14.7139,14.7448,254000.0
2010-05-06 14:15:00,23.89,23.91,23.84,23.86,131400.0,14.7448,14.7571,14.7139,14.7263,131400.0
2010-05-06 14:20:00,23.85,23.86,23.77,23.86,246800.0,14.7201,14.7263,14.6707,14.7263,246800.0
2010-05-06 14:25:00,23.86,23.9,23.84,23.86,188400.0,14.7263,14.751,14.7139,14.7263,188400.0
2010-05-06 14:30:00,23.86,23.86,23.83,23.84,274800.0,14.7263,14.7263,14.7078,14.7139,274800.0
2010-05-06 14:35:00,23.84,23.85,23.66,23.68,174600.0,14.7139,14.7201,14.6028,14.6152,174600.0
2010-05-06 14:40:00,23.68,23.72,22.86,22.86,360600.0,14.6152,14.6399,14.1091,14.1091,360600.0
2010-05-06 14:45:00,22.85,23.38,22.51,22.85,177400.0,14.1029,14.43,13.8931,14.1029,177400.0
2010-05-06 14:50:00,22.81,23.36,22.63,22.93,200400.0,14.0782,14.4177,13.9671,14.1523,200400.0
2010-05-06 14:55:00,22.93,23.47,22.89,23.47,117800.0,14.1523,14.4856,14.1276,14.4856,117800.0
2010-05-06 15:00:00,23.44,23.95,23.36,23.64,136800.0,14.4671,14.7818,14.4177,14.5905,136800.0
2010-05-06 15:05:00,23.62,23.68,23.39,23.39,94800.0,14.5782,14.6152,14.4362,14.4362,94800.0
2010-05-06 15:10:00,23.41,23.45,23.11,23.34,156800.0,14.4485,14.4732,14.2634,14.4053,156800.0
2010-05-06 15:15:00,23.35,23.41,23.24,23.32,222800.0,14.4115,14.4485,14.3436,14.393,222800.0
2010-05-06 15:20:00,23.31,23.35,23.1,23.3,198600.0,14.3868,14.4115,14.2572,14.3807,198600.0
2010-05-06 15:25:00,23.3,23.34,23.1,23.33,165200.0,14.3807,14.4053,14.2572,14.3992,165200.0
2010-05-06 15:30:00,23.33,23.43,23.25,23.42,171200.0,14.3992,14.4609,14.3498,14.4547,171200.0
2010-05-06 15:35:00,23.43,23.57,23.4,23.53,250600.0,14.4609,14.5473,14.4424,14.5226,250600.0
2010-05-06 15:40:00,23.53,23.66,23.5,23.63,138200.0,14.5226,14.6028,14.5041,14.5843,138200.0
2010-05-06 15:45:00,23.61,23.87,23.61,23.8,189800.0,14.572,14.7325,14.572,14.6893,189800.0
2010-05-06 15:50:00,23.79,23.79,23.63,23.69,164200.0,14.6831,14.6831,14.5843,14.6214,164200.0
2010-05-06 15:55:00,23.68,23.71,23.5,23.52,302200.0,14.6152,14.6337,14.5041,14.5164,302200.0
2010-05-07 09:30:00,23.5,23.6,23.4,23.58,74000.0,14.5041,14.5658,14.4424,14.5535,74000.0
2010-05-07 09:35:00,23.58,23.81,23.56,23.76,44000.0,14.5535,14.6954,14.5411,14.6646,44000.0
2010-05-07 09:40:00,23.76,23.81,23.72,23.78,58200.0,14.6646,14.6954,14.6399,14.6769,58200.0
2010-05-07 09:45:00,23.76,23.79,23.68,23.68,71600.0,14.6646,14.6831,14.6152,14.6152,71600.0
2010-05-07 09:50:00,23.68,23.71,23.61,23.63,83000.0,14.6152,14.6337,14.572,14.5843,83000.0
2010-05-07 09:55:00,23.63,23.63,23.53,23.53,87200.0,14.5843,14.5843,14.5226,14.5226,87200.0
2010-05-07 10:00:00,23.53,23.55,23.41,23.43,152400.0,14.5226,14.535,14.4485,14.4609,152400.0
2010-05-07 10:05:00,23.43,23.56,23.43,23.48,138400.0,14.4609,14.5411,14.4609,14.4917,138400.0
2010-05-07 10:10:00,23.48,23.53,23.4,23.46,124200.0,14.4917,14.5226,14.4424,14.4794,124200.0
2010-05-07 10:15:00,23.43,23.45,23.36,23.36,89800.0,14.4609,14.4732,14.4177,14.4177,89800.0
2010-05-07 10:20:00,23.36,23.36,23.24,23.29,116000.0,14.4177,14.4177,14.3436,14.3745,116000.0
2010-05-07 10:25:00,23.29,23.32,23.05,23.13,186400.0,14.3745,14.393,14.2264,14.2757,186400.0
2010-05-07 10:30:00,23.16,23.28,23.13,23.22,197400.0,14.2942,14.3683,14.2757,14.3313,197400.0
2010-05-07 10:35:00,23.21,23.3,23.17,23.25,93400.0,14.3251,14.3807,14.3004,14.3498,93400.0
2010-05-07 10:40:00,23.25,23.3,23.15,23.17,94200.0,14.3498,14.3807,14.2881,14.3004,94200.0
2010-05-07 10:45:00,23.16,23.3,23.15,23.25,70400.0,14.2942,14.3807,14.2881,14.3498,70400.0
2010-05-07 10:50:00,23.25,23.34,23.23,23.33,95200.0,14.3498,14.4053,14.3375,14.3992,95200.0
2010-05-07 10:55:00,23.33,23.39,23.27,23.36,57000.0,14.3992,14.4362,14.3621,14.4177,57000.0
2010-05-07 11:00:00,23.36,23.4,23.25,23.31,61600.0,14.4177,14.4424,14.3498,14.3868,61600.0
2010-05-07 11:05:00,23.31,23.46,23.31,23.45,102400.0,14.3868,14.4794,14.3868,14.4732,102400.0
2010-05-07 11:10:00,23.45,23.51,23.43,23.5,55200.0,14.4732,14.5103,14.4609,14.5041,55200.0
2010-05-07 11:15:00,23.5,23.69,23.5,23.65,159200.0,14.5041,14.6214,14.5041,14.5967,159200.0
2010-05-07 11:20:00,23.65,23.68,23.58,23.64,97600.0,14.5967,14.6152,14.5535,14.5905,97600.0
2010-05-07 11:25:00,23.63,23.65,23.58,23.58,81400.0,14.5843,14.5967,14.5535,14.5535,81400.0
2010-05-07 11:30:00,23.58,23.6,23.47,23.55,77400.0,14.5535,14.5658,14.4856,14.535,77400.0
2010-05-07 11:35:00,23.52,23.57,23.51,23.53,51800.0,14.5164,14.5473,14.5103,14.5226,51800.0
2010-05-07 11:40:00,23.52,23.61,23.52,23.6,79000.0,14.5164,14.572,14.5164,14.5658,79000.0
2010-05-07 11:45:00,23.6,23.68,23.59,23.62,145400.0,14.5658,14.6152,14.5596,14.5782,145400.0
2010-05-07 11:50:00,23.62,23.62,23.54,23.59,80400.0,14.5782,14.5782,14.5288,14.5596,80400.0
2010-05-07 11:55:00,23.58,23.6,23.55,23.56,49200.0,14.5535,14.5658,14.535,14.5411,49200.0
2010-05-07 12:00:00,23.57,23.59,23.5,23.5,106000.0,14.5473,14.5596,14.5041,14.5041,106000.0
2010-05-07 12:05:00,23.55,23.61,23.5,23.61,32400.0,14.535,14.572,14.5041,14.572,32400.0
2010-05-07 12:10:00,23.61,23.62,23.55,23.61,72800.0,14.572,14.5782,14.535,14.572,72800.0
2010-05-07 12:15:00,23.62,23.64,23.59,23.59,52400.0,14.5782,14.5905,14.5596,14.5596,52400.0
2010-05-07 12:20:00,23.59,23.64,23.55,23.55,64200.0,14.5596,14.5905,14.535,14.535,64200.0
2010-05-07 12:25:00,23.54,23.56,23.45,23.46,53200.0,14.5288,14.5411,14.4732,14.4794,53200.0
2010-05-07 12:30:00,23.45,23.48,23.4,23.4,59000.0,14.4732,14.4917,14.4424,14.4424,59000.0
2010-05-07 12:35:00,23.4,23.48,23.39,23.42,117200.0,14.4424,14.4917,14.4362,14.4547,117200.0
2010-05-07 12:40:00,23.43,23.54,23.42,23.5,95600.0,14.4609,14.5288,14.4547,14.5041,95600.0
2010-05-07 12:45:00,23.49,23.56,23.49,23.53,54200.0,14.4979,14.5411,14.4979,14.5226,54200.0
2010-05-07 12:50:00,23.53,23.56,23.48,23.5,177400.0,14.5226,14.5411,14.4917,14.5041,177400.0
2010-05-07 12:55:00,23.5,23.5,23.45,23.45,36200.0,14.5041,14.5041,14.4732,14.4732,36200.0
2010-05-07 13:00:00,23.46,23.46,23.41,23.44,52600.0,14.4794,14.4794,14.4485,14.4671,52600.0
2010-05-07 13:05:00,23.43,23.48,23.42,23.43,157000.0,14.4609,14.4917,14.4547,14.4609,157000.0
2010-05-07 13:10:00,23.43,23.45,23.35,23.38,86800.0,14.4609,14.4732,14.4115,14.43,86800.0
2010-05-07 13:15:00,23.38,23.48,23.38,23.46,67800.0,14.43,14.4917,14.43,14.4794,67800.0
2010-05-07 13:20:00,23.45,23.48,23.44,23.46,29600.0,14.4732,14.4917,14.4671,14.4794,29600.0
2010-05-07 13:25:00,23.46,23.49,23.44,23.45,71600.0,14.4794,14.4979,14.4671,14.4732,71600.0
2010-05-07 13:30:00,23.45,23.5,23.43,23.5,24000.0,14.4732,14.5041,14.4609,14.5041,24000.0
2010-05-07 13:35:00,23.5,23.52,23.46,23.48,61200.0,14.5041,14.5164,14.4794,14.4917,61200.0
2010-05-07 13:40:00,23.47,23.53,23.47,23.52,77000.0,14.4856,14.5226,14.4856,14.5164,77000.0
2010-05-07 13:45:00,23.52,23.55,23.5,23.52,101600.0,14.5164,14.535,14.5041,14.5164,101600.0
2010-05-07 13:50:00,23.52,23.52,23.49,23.49,75400.0,14.5164,14.5164,14.4979,14.4979,75400.0
2010-05-07 13:55:00,23.49,23.5,23.46,23.48,104400.0,14.4979,14.5041,14.4794,14.4917,104400.0
2010-05-07 14:00:00,23.48,23.5,23.43,23.47,203000.0,14.4917,14.5041,14.4609,14.4856,203000.0
2010-05-07 14:05:00,23.46,23.5,23.39,23.39,61800.0,14.4794,14.5041,14.4362,14.4362,61800.0
2010-05-07 14:10:00,23.39,23.42,23.31,23.34,77400.0,14.4362,14.4547,14.3868,14.4053,77400.0
2010-05-07 14:15:00,23.34,23.43,23.33,23.42,46400.0,14.4053,14.4609,14.3992,14.4547,46400.0
2010-05-07 14:20:00,23.43,23.43,23.4,23.4,29000.0,14.4609,14.4609,14.4424,14.4424,29000.0
2010-05-07 14:25:00,23.38,23.38,23.28,23.28,98400.0,14.43,14.43,14.3683,14.3683,98400.0
2010-05-07 14:30:00,23.28,23.31,23.26,23.3,75800.0,14.3683,14.3868,14.356,14.3807,75800.0
2010-05-07 14:35:00,23.3,23.36,23.29,23.34,82400.0,14.3807,14.4177,14.3745,14.4053,82400.0
2010-05-07 14:40:00,23.34,23.43,23.34,23.4,57200.0,14.4053,14.4609,14.4053,14.4424,57200.0
2010-05-07 14:45:00,23.4,23.4,23.26,23.27,112600.0,14.4424,14.4424,14.356,14.3621,112600.0
2010-05-07 14:50:00,23.27,23.27,23.21,23.24,67600.0,14.3621,14.3621,14.3251,14.3436,67600.0
2010-05-07 14:55:00,23.25,23.27,23.24,23.25,82800.0,14.3498,14.3621,14.3436,14.3498,82800.0
2010-05-07 15:00:00,23.26,23.3,23.22,23.29,50800.0,14.356,14.3807,14.3313,14.3745,50800.0
2010-05-07 15:05:00,23.29,23.33,23.23,23.24,71800.0,14.3745,14.3992,14.3375,14.3436,71800.0
2010-05-07 15:10:00,23.25,23.25,23.18,23.22,69600.0,14.3498,14.3498,14.3066,14.3313,69600.0
2010-05-07 15:15:00,23.22,23.3,23.18,23.3,72400.0,14.3313,14.3807,14.3066,14.3807,72400.0
2010-05-07 15:20:00,23.3,23.34,23.28,23.32,69200.0,14.3807,14.4053,14.3683,14.393,69200.0
2010-05-07 15:25:00,23.32,23.32,23.25,23.28,67000.0,14.393,14.393,14.3498,14.3683,67000.0
2010-05-07 15:30:00,23.28,23.29,23.15,23.19,123600.0,14.3683,14.3745,14.2881,14.3128,123600.0
2010-05-07 15:35:00,23.18,23.21,23.17,23.19,135000.0,14.3066,14.3251,14.3004,14.3128,135000.0
2010-05-07 15:40:00,23.19,23.31,23.19,23.29,158600.0,14.3128,14.3868,14.3128,14.3745,158600.0
2010-05-07 15:45:00,23.29,23.29,23.18,23.22,153800.0,14.3745,14.3745,14.3066,14.3313,153800.0
2010-05-07 15:50:00,23.21,23.22,23.17,23.18,106200.0,14.3251,14.3313,14.3004,14.3066,106200.0
2010-05-07 15:55:00,23.18,23.29,23.18,23.24,229400.0,14.3066,14.3745,14.3066,14.3436,229400.0
2010-05-10 09:30:00,23.61,23.9,23.61,23.71,105200.0,14.572,14.751,14.572,14.6337,105200.0
2010-05-10 09:35:00,23.71,23.86,23.63,23.82,106600.0,14.6337,14.7263,14.5843,14.7016,106600.0
2010-05-10 09:40:00,23.83,23.99,23.82,23.96,81600.0,14.7078,14.8065,14.7016,14.788,81600.0
2010-05-10 09:45:00,23.95,23.97,23.86,23.88,73400.0,14.7818,14.7942,14.7263,14.7386,73400.0
2010-05-10 09:50:00,23.89,23.9,23.81,23.83,54600.0,14.7448,14.751,14.6954,14.7078,54600.0
2010-05-10 09:55:00,23.84,23.86,23.79,23.81,65000.0,14.7139,14.7263,14.6831,14.6954,65000.0
2010-05-10 10:00:00,23.82,23.82,23.72,23.74,66600.0,14.7016,14.7016,14.6399,14.6522,66600.0
2010-05-10 10:05:00,23.74,23.75,23.69,23.72,63400.0,14.6522,14.6584,14.6214,14.6399,63400.0
2010-05-10 10:10:00,23.73,23.82,23.72,23.81,51200.0,14.646,14.7016,14.6399,14.6954,51200.0
2010-05-10 10:15:00,23.81,23.83,23.77,23.77,44200.0,14.6954,14.7078,14.6707,14.6707,44200.0
2010-05-10 10:20:00,23.78,23.81,23.72,23.77,36400.0,14.6769,14.6954,14.6399,14.6707,36400.0
2010-05-10 10:25:00,23.76,23.76,23.7,23.71,27600.0,14.6646,14.6646,14.6275,14.6337,27600.0
2010-05-10 10:30:00,23.71,23.73,23.69,23.71,43800.0,14.6337,14.646,14.6214,14.6337,43800.0
2010-05-10 10:35:00,23.72,23.72,23.66,23.68,29000.0,14.6399,14.6399,14.6028,14.6152,29000.0
2010-05-10 10:40:00,23.68,23.71,23.65,23.65,40200.0,14.6152,14.6337,14.5967,14.5967,40200.0
2010-05-10 10:45:00,23.65,23.66,23.62,23.64,65000.0,14.5967,14.6028,14.5782,14.5905,65000.0
2010-05-10 10:50:00,23.64,23.66,23.61,23.66,39400.0,14.5905,14.6028,14.572,14.6028,39400.0
2010-05-10 10:55:00,23.65,23.65,23.59,23.64,42400.0,14.5967,14.5967,14.5596,14.5905,42400.0
2010-05-10 11:00:00,23.64,23.82,23.64,23.81,69800.0,14.5905,14.7016,14.5905,14.6954,69800.0
2010-05-10 11:05:00,23.81,23.83,23.77,23.77,42600.0,14.6954,14.7078,14.6707,14.6707,42600.0
2010-05-10 11:10:00,23.76,23.77,23.75,23.75,26000.0,14.6646,14.6707,14.6584,14.6584,26000.0
2010-05-10 11:15:00,23.75,23.77,23.72,23.77,27400.0,14.6584,14.6707,14.6399,14.6707,27400.0
2010-05-10 11:20:00,23.77,23.78,23.72,23.74,32600.0,14.6707,14.6769,14.6399,14.6522,32600.0
2010-05-10 11:25:00,23.73,23.77,23.73,23.76,33200.0,14.646,14.6707,14.646,14.6646,33200.0
2010-05-10 11:30:00,23.76,23.78,23.73,23.78,37000.0,14.6646,14.6769,14.646,14.6769,37000.0
2010-05-10 11:35:00,23.78,23.79,23.74,23.75,50600.0,14.6769,14.6831,14.6522,14.6584,50600.0
2010-05-10 11:40:00,23.75,23.77,23.72,23.72,49200.0,14.6584,14.6707,14.6399,14.6399,49200.0
2010-05-10 11:45:00,23.73,23.74,23.72,23.73,33600.0,14.646,14.6522,14.6399,14.646,33600.0
2010-05-10 11:50:00,23.74,23.77,23.73,23.77,39200.0,14.6522,14.6707,14.646,14.6707,39200.0
2010-05-10 11:55:00,23.77,23.79,23.75,23.77,25800.0,14.6707,14.6831,14.6584,14.6707,25800.0
2010-05-10 12:00:00,23.76,23.77,23.74,23.76,22000.0,14.6646,14.6707,14.6522,14.6646,22000.0
2010-05-10 12:05:00,23.76,23.77,23.75,23.75,19200.0,14.6646,14.6707,14.6584,14.6584,19200.0
2010-05-10 12:10:00,23.75,23.77,23.72,23.76,47400.0,14.6584,14.6707,14.6399,14.6646,47400.0
2010-05-10 12:15:00,23.76,23.76,23.74,23.74,14600.0,14.6646,14.6646,14.6522,14.6522,14600.0
2010-05-10 12:20:00,23.74,23.74,23.71,23.72,32400.0,14.6522,14.6522,14.6337,14.6399,32400.0
2010-05-10 12:25:00,23.72,23.74,23.7,23.71,28600.0,14.6399,14.6522,14.6275,14.6337,28600.0
2010-05-10 12:30:00,23.7,23.71,23.67,23.68,56800.0,14.6275,14.6337,14.609,14.6152,56800.0
2010-05-10 12:35:00,23.68,23.74,23.68,23.72,33400.0,14.6152,14.6522,14.6152,14.6399,33400.0
2010-05-10 12:40:00,23.72,23.73,23.68,23.68,19000.0,14.6399,14.646,14.6152,14.6152,19000.0
2010-05-10 12:45:00,23.68,23.7,23.66,23.66,31600.0,14.6152,14.6275,14.6028,14.6028,31600.0
2010-05-10 12:50:00,23.66,23.7,23.65,23.68,38600.0,14.6028,14.6275,14.5967,14.6152,38600.0
2010-05-10 12:55:00,23.67,23.68,23.64,23.64,18800.0,14.609,14.6152,14.5905,14.5905,18800.0
2010-05-10 13:00:00,23.65,23.65,23.6,23.6,16800.0,14.5967,14.5967,14.5658,14.5658,16800.0
2010-05-10 13:05:00,23.61,23.61,23.5,23.52,83400.0,14.572,14.572,14.5041,14.5164,83400.0
2010-05-10 13:10:00,23.52,23.54,23.45,23.45,62800.0,14.5164,14.5288,14.4732,14.4732,62800.0
2010-05-10 13:15:00,23.45,23.52,23.44,23.51,47400.0,14.4732,14.5164,14.4671,14.5103,47400.0
2010-05-10 13:20:00,23.5,23.58,23.5,23.55,28000.0,14.5041,14.5535,14.5041,14.535,28000.0
2010-05-10 13:25:00,23.56,23.6,23.55,23.58,31800.0,14.5411,14.5658,14.535,14.5535,31800.0
2010-05-10 13:30:00,23.58,23.61,23.57,23.61,37200.0,14.5535,14.572,14.5473,14.572,37200.0
2010-05-10 13:35:00,23.61,23.63,23.6,23.63,69600.0,14.572,14.5843,14.5658,14.5843,69600.0
2010-05-10 13:40:00,23.63,23.63,23.53,23.55,78800.0,14.5843,14.5843,14.5226,14.535,78800.0
2010-05-10 13:45:00,23.55,23.6,23.53,23.59,21000.0,14.535,14.5658,14.5226,14.5596,21000.0
2010-05-10 13:50:00,23.59,23.65,23.59,23.62,19600.0,14.5596,14.5967,14.5596,14.5782,19600.0
2010-05-10 13:55:00,23.62,23.67,23.59,23.59,28000.0,14.5782,14.609,14.5596,14.5596,28000.0
2010-05-10 14:00:00,23.59,23.59,23.54,23.56,28200.0,14.5596,14.5596,14.5288,14.5411,28200.0
2010-05-10 14:05:00,23.57,23.6,23.56,23.6,35400.0,14.5473,14.5658,14.5411,14.5658,35400.0
2010-05-10 14:10:00,23.61,23.61,23.57,23.57,43600.0,14.572,14.572,14.5473,14.5473,43600.0
2010-05-10 14:15:00,23.58,23.58,23.53,23.53,36600.0,14.5535,14.5535,14.5226,14.5226,36600.0
2010-05-10 14:20:00,23.53,23.61,23.53,23.6,37000.0,14.5226,14.572,14.5226,14.5658,37000.0
2010-05-10 14:25:00,23.6,23.6,23.55,23.56,47400.0,14.5658,14.5658,14.535,14.5411,47400.0
2010-05-10 14:30:00,23.56,23.56,23.55,23.55,38000.0,14.5411,14.5411,14.535,14.535,38000.0
2010-05-10 14:35:00,23.56,23.58,23.55,23.55,49000.0,14.5411,14.5535,14.535,14.535,49000.0
2010-05-10 14:40:00,23.53,23.58,23.52,23.57,36200.0,14.5226,14.5535,14.5164,14.5473,36200.0
2010-05-10 14:45:00,23.58,23.59,23.56,23.57,29000.0,14.5535,14.5596,14.5411,14.5473,29000.0
2010-05-10 14:50:00,23.57,23.6,23.56,23.59,40000.0,14.5473,14.5658,14.5411,14.5596,40000.0
2010-05-10 14:55:00,23.59,23.6,23.58,23.6,48800.0,14.5596,14.5658,14.5535,14.5658,48800.0
2010-05-10 15:00:00,23.6,23.61,23.57,23.57,40200.0,14.5658,14.572,14.5473,14.5473,40200.0
2010-05-10 15:05:00,23.56,23.57,23.5,23.5,73200.0,14.5411,14.5473,14.5041,14.5041,73200.0
2010-05-10 15:10:00,23.5,23.52,23.5,23.5,45600.0,14.5041,14.5164,14.5041,14.5041,45600.0
2010-05-10 15:15:00,23.5,23.53,23.5,23.53,43800.0,14.5041,14.5226,14.5041,14.5226,43800.0
2010-05-10 15:20:00,23.53,23.56,23.53,23.55,43200.0,14.5226,14.5411,14.5226,14.535,43200.0
2010-05-10 15:25:00,23.55,23.57,23.53,23.56,27400.0,14.535,14.5473,14.5226,14.5411,27400.0
2010-05-10 15:30:00,23.56,23.56,23.53,23.55,49600.0,14.5411,14.5411,14.5226,14.535,49600.0
2010-05-10 15:35:00,23.55,23.55,23.52,23.54,128400.0,14.535,14.535,14.5164,14.5288,128400.0
2010-05-10 15:40:00,23.53,23.6,23.53,23.6,74400.0,14.5226,14.5658,14.5226,14.5658,74400.0
2010-05-10 15:45:00,23.6,23.63,23.59,23.62,113800.0,14.5658,14.5843,14.5596,14.5782,113800.0
2010-05-10 15:50:00,23.62,23.72,23.61,23.72,137600.0,14.5782,14.6399,14.572,14.6399,137600.0
2010-05-10 15:55:00,23.72,23.77,23.72,23.73,184800.0,14.6399,14.6707,14.6399,14.646,184800.0
2010-05-11 09:30:00,23.56,23.72,23.5,23.5,75200.0,14.5411,14.6399,14.5041,14.5041,75200.0
2010-05-11 09:35:00,23.52,23.55,23.47,23.53,79200.0,14.5164,14.535,14.4856,14.5226,79200.0
2010-05-11 09:40:00,23.54,23.63,23.54,23.62,36200.0,14.5288,14.5843,14.5288,14.5782,36200.0
2010-05-11 09:45:00,23.61,23.65,23.52,23.54,47800.0,14.572,14.5967,14.5164,14.5288,47800.0
2010-05-11 09:50:00,23.54,23.6,23.54,23.58,22400.0,14.5288,14.5658,14.5288,14.5535,22400.0
2010-05-11 09:55:00,23.59,23.68,23.58,23.68,12800.0,14.5596,14.6152,14.5535,14.6152,12800.0
2010-05-11 10:00:00,23.67,23.71,23.66,23.71,17800.0,14.609,14.6337,14.6028,14.6337,17800.0
2010-05-11 10:05:00,23.7,23.75,23.7,23.73,16200.0,14.6275,14.6584,14.6275,14.646,16200.0
2010-05-11 10:10:00,23.71,23.71,23.66,23.66,21600.0,14.6337,14.6337,14.6028,14.6028,21600.0
2010-05-11 10:15:00,23.66,23.67,23.61,23.61,18000.0,14.6028,14.609,14.572,14.572,18000.0
2010-05-11 10:20:00,23.63,23.66,23.61,23.65,20200.0,14.5843,14.6028,14.572,14.5967,20200.0
2010-05-11 10:25:00,23.64,23.65,23.6,23.6,17600.0,14.5905,14.5967,14.5658,14.5658,17600.0
2010-05-11 10:30:00,23.6,23.6,23.55,23.56,28200.0,14.5658,14.5658,14.535,14.5411,28200.0
2010-05-11 10:35:00,23.56,23.61,23.56,23.6,24800.0,14.5411,14.572,14.5411,14.5658,24800.0
2010-05-11 10:40:00,23.6,23.63,23.57,23.59,23000.0,14.5658,14.5843,14.5473,14.5596,23000.0
2010-05-11 10:45:00,23.59,23.61,23.58,23.6,20600.0,14.5596,14.572,14.5535,14.5658,20600.0
2010-05-11 10:50:00,23.6,23.61,23.56,23.57,33400.0,14.5658,14.572,14.5411,14.5473,33400.0
2010-05-11 10:55:00,23.57,23.58,23.55,23.56,11200.0,14.5473,14.5535,14.535,14.5411,11200.0
2010-05-11 11:00:00,23.56,23.58,23.56,23.57,15400.0,14.5411,14.5535,14.5411,14.5473,15400.0
2010-05-11 11:05:00,23.57,23.59,23.57,23.57,14000.0,14.5473,14.5596,14.5473,14.5473,14000.0
2010-05-11 11:10:00,23.57,23.59,23.57,23.57,12600.0,14.5473,14.5596,14.5473,14.5473,12600.0
2010-05-11 11:15:00,23.57,23.57,23.54,23.56,18600.0,14.5473,14.5473,14.5288,14.5411,18600.0
2010-05-11 11:20:00,23.57,23.57,23.54,23.55,22400.0,14.5473,14.5473,14.5288,14.535,22400.0
2010-05-11 11:25:00,23.56,23.59,23.55,23.58,23200.0,14.5411,14.5596,14.535,14.5535,23200.0
2010-05-11 11:30:00,23.58,23.59,23.54,23.58,19400.0,14.5535,14.5596,14.5288,14.5535,19400.0
2010-05-11 11:35:00,23.58,23.61,23.57,23.6,20000.0,14.5535,14.572,14.5473,14.5658,20000.0
2010-05-11 11:40:00,23.61,23.61,23.59,23.59,27200.0,14.572,14.572,14.5596,14.5596,27200.0
2010-05-11 11:45:00,23.6,23.61,23.59,23.61,43400.0,14.5658,14.572,14.5596,14.572,43400.0
2010-05-11 11:50:00,23.61,23.64,23.59,23.64,16600.0,14.572,14.5905,14.5596,14.5905,16600.0
2010-05-11 11:55:00,23.64,23.66,23.63,23.64,20800.0,14.5905,14.6028,14.5843,14.5905,20800.0
2010-05-11 12:00:00,23.65,23.66,23.63,23.64,17600.0,14.5967,14.6028,14.5843,14.5905,17600.0
2010-05-11 12:05:00,23.64,23.68,23.64,23.68,23200.0,14.5905,14.6152,14.5905,14.6152,23200.0
2010-05-11 12:10:00,23.67,23.68,23.63,23.63,12800.0,14.609,14.6152,14.5843,14.5843,12800.0
2010-05-11 12:15:00,23.64,23.66,23.63,23.65,17400.0,14.5905,14.6028,14.5843,14.5967,17400.0
2010-05-11 12:20:00,23.65,23.66,23.61,23.63,29400.0,14.5967,14.6028,14.572,14.5843,29400.0
2010-05-11 12:25:00,23.63,23.65,23.63,23.64,23000.0,14.5843,14.5967,14.5843,14.5905,23000.0
2010-05-11 12:30:00,23.64,23.67,23.62,23.65,19400.0,14.5905,14.609,14.5782,14.5967,19400.0
2010-05-11 12:35:00,23.65,23.68,23.65,23.67,31800.0,14.5967,14.6152,14.5967,14.609,31800.0
2010-05-11 12:40:00,23.67,23.7,23.66,23.68,30000.0,14.609,14.6275,14.6028,14.6152,30000.0
2010-05-11 12:45:00,23.68,23.72,23.68,23.72,16200.0,14.6152,14.6399,14.6152,14.6399,16200.0
2010-05-11 12:50:00,23.72,23.73,23.7,23.7,30000.0,14.6399,14.646,14.6275,14.6275,30000.0
2010-05-11 12:55:00,23.7,23.72,23.7,23.7,19200.0,14.6275,14.6399,14.6275,14.6275,19200.0
2010-05-11 13:00:00,23.71,23.72,23.71,23.71,9400.0,14.6337,14.6399,14.6337,14.6337,9400.0
2010-05-11 13:05:00,23.71,23.71,23.69,23.71,19400.0,14.6337,14.6337,14.6214,14.6337,19400.0
2010-05-11 13:10:00,23.72,23.73,23.69,23.7,23000.0,14.6399,14.646,14.6214,14.6275,23000.0
2010-05-11 13:15:00,23.7,23.73,23.7,23.7,14800.0,14.6275,14.646,14.6275,14.6275,14800.0
2010-05-11 13:20:00,23.71,23.74,23.7,23.74,29000.0,14.6337,14.6522,14.6275,14.6522,29000.0
2010-05-11 13:25:00,23.75,23.75,23.73,23.74,20400.0,14.6584,14.6584,14.646,14.6522,20400.0
2010-05-11 13:30:00,23.74,23.76,23.74,23.74,23600.0,14.6522,14.6646,14.6522,14.6522,23600.0
2010-05-11 13:35:00,23.74,23.75,23.71,23.73,30600.0,14.6522,14.6584,14.6337,14.646,30600.0
2010-05-11 13:40:00,23.73,23.79,23.71,23.78,31800.0,14.646,14.6831,14.6337,14.6769,31800.0
2010-05-11 13:45:00,23.79,23.85,23.79,23.83,70200.0,14.6831,14.7201,14.6831,14.7078,70200.0
2010-05-11 13:50:00,23.83,23.85,23.81,23.85,43800.0,14.7078,14.7201,14.6954,14.7201,43800.0
2010-05-11 13:55:00,23.85,23.88,23.85,23.86,52600.0,14.7201,14.7386,14.7201,14.7263,52600.0
2010-05-11 14:00:00,23.86,23.86,23.85,23.85,28000.0,14.7263,14.7263,14.7201,14.7201,28000.0
2010-05-11 14:05:00,23.85,23.85,23.78,23.79,39000.0,14.7201,14.7201,14.6769,14.6831,39000.0
2010-05-11 14:10:00,23.79,23.79,23.73,23.74,23800.0,14.6831,14.6831,14.646,14.6522,23800.0
2010-05-11 14:15:00,23.74,23.75,23.64,23.67,41000.0,14.6522,14.6584,14.5905,14.609,41000.0
2010-05-11 14:20:00,23.67,23.75,23.67,23.75,37600.0,14.609,14.6584,14.609,14.6584,37600.0
2010-05-11 14:25:00,23.75,23.77,23.7,23.72,22400.0,14.6584,14.6707,14.6275,14.6399,22400.0
2010-05-11 14:30:00,23.72,23.73,23.65,23.69,45600.0,14.6399,14.646,14.5967,14.6214,45600.0
2010-05-11 14:35:00,23.69,23.7,23.64,23.67,33400.0,14.6214,14.6275,14.5905,14.609,33400.0
2010-05-11 14:40:00,23.67,23.67,23.63,23.65,43000.0,14.609,14.609,14.5843,14.5967,43000.0
2010-05-11 14:45:00,23.66,23.75,23.66,23.73,68000.0,14.6028,14.6584,14.6028,14.646,68000.0
2010-05-11 14:50:00,23.73,23.77,23.73,23.74,68400.0,14.646,14.6707,14.646,14.6522,68400.0
2010-05-11 14:55:00,23.74,23.75,23.69,23.71,75800.0,14.6522,14.6584,14.6214,14.6337,75800.0
2010-05-11 15:00:00,23.71,23.71,23.63,23.68,89200.0,14.6337,14.6337,14.5843,14.6152,89200.0
2010-05-11 15:05:00,23.68,23.71,23.66,23.67,46000.0,14.6152,14.6337,14.6028,14.609,46000.0
2010-05-11 15:10:00,23.67,23.69,23.64,23.68,63800.0,14.609,14.6214,14.5905,14.6152,63800.0
2010-05-11 15:15:00,23.7,23.72,23.65,23.68,97000.0,14.6275,14.6399,14.5967,14.6152,97000.0
2010-05-11 15:20:00,23.67,23.7,23.64,23.69,55600.0,14.609,14.6275,14.5905,14.6214,55600.0
2010-05-11 15:25:00,23.69,23.73,23.68,23.71,55000.0,14.6214,14.646,14.6152,14.6337,55000.0
2010-05-11 15:30:00,23.71,23.73,23.68,23.72,49800.0,14.6337,14.646,14.6152,14.6399,49800.0
2010-05-11 15:35:00,23.72,23.77,23.72,23.76,42200.0,14.6399,14.6707,14.6399,14.6646,42200.0
2010-05-11 15:40:00,23.75,23.78,23.74,23.77,117800.0,14.6584,14.6769,14.6522,14.6707,117800.0
2010-05-11 15:45:00,23.77,23.79,23.74,23.74,109000.0,14.6707,14.6831,14.6522,14.6522,109000.0
2010-05-11 15:50:00,23.74,23.75,23.68,23.71,67600.0,14.6522,14.6584,14.6152,14.6337,67600.0
2010-05-11 15:55:00,23.71,23.71,23.65,23.66,197000.0,14.6337,14.6337,14.5967,14.6028,197000.0
2010-05-12 09:30:00,23.67,23.81,23.55,23.55,50200.0,14.609,14.6954,14.535,14.535,50200.0
2010-05-12 09:35:00,23.55,23.64,23.55,23.58,77600.0,14.535,14.5905,14.535,14.5535,77600.0
2010-05-12 09:40:00,23.56,23.59,23.51,23.58,48600.0,14.5411,14.5596,14.5103,14.5535,48600.0
2010-05-12 09:45:00,23.58,23.6,23.57,23.6,72000.0,14.5535,14.5658,14.5473,14.5658,72000.0
2010-05-12 09:50:00,23.59,23.6,23.54,23.56,115600.0,14.5596,14.5658,14.5288,14.5411,115600.0
2010-05-12 09:55:00,23.57,23.64,23.54,23.64,63800.0,14.5473,14.5905,14.5288,14.5905,63800.0
2010-05-12 10:00:00,23.64,23.68,23.63,23.64,45600.0,14.5905,14.6152,14.5843,14.5905,45600.0
2010-05-12 10:05:00,23.64,23.65,23.64,23.65,134000.0,14.5905,14.5967,14.5905,14.5967,134000.0
2010-05-12 10:10:00,23.65,23.65,23.59,23.59,81600.0,14.5967,14.5967,14.5596,14.5596,81600.0
2010-05-12 10:15:00,23.6,23.65,23.58,23.59,39200.0,14.5658,14.5967,14.5535,14.5596,39200.0
2010-05-12 10:20:00,23.59,23.6,23.59,23.6,51000.0,14.5596,14.5658,14.5596,14.5658,51000.0
2010-05-12 10:25:00,23.6,23.61,23.6,23.6,50600.0,14.5658,14.572,14.5658,14.5658,50600.0
2010-05-12 10:30:00,23.6,23.6,23.56,23.56,75000.0,14.5658,14.5658,14.5411,14.5411,75000.0
2010-05-12 10:35:00,23.57,23.57,23.5,23.54,59600.0,14.5473,14.5473,14.5041,14.5288,59600.0
2010-05-12 10:40:00,23.53,23.55,23.5,23.53,122000.0,14.5226,14.535,14.5041,14.5226,122000.0
2010-05-12 10:45:00,23.54,23.57,23.53,23.57,63000.0,14.5288,14.5473,14.5226,14.5473,63000.0
2010-05-12 10:50:00,23.57,23.59,23.53,23.53,81800.0,14.5473,14.5596,14.5226,14.5226,81800.0
2010-05-12 10:55:00,23.53,23.59,23.53,23.58,97400.0,14.5226,14.5596,14.5226,14.5535,97400.0
2010-05-12 11:00:00,23.58,23.65,23.58,23.62,55400.0,14.5535,14.5967,14.5535,14.5782,55400.0
2010-05-12 11:05:00,23.62,23.67,23.62,23.66,46600.0,14.5782,14.609,14.5782,14.6028,46600.0
2010-05-12 11:10:00,23.66,23.67,23.65,23.67,61600.0,14.6028,14.609,14.5967,14.609,61600.0
2010-05-12 11:15:00,23.67,23.68,23.63,23.68,108200.0,14.609,14.6152,14.5843,14.6152,108200.0
2010-05-12 11:20:00,23.68,23.68,23.61,23.61,65600.0,14.6152,14.6152,14.572,14.572,65600.0
2010-05-12 11:25:00,23.61,23.67,23.6,23.65,168200.0,14.572,14.609,14.5658,14.5967,168200.0
2010-05-12 11:30:00,23.65,23.7,23.65,23.7,117800.0,14.5967,14.6275,14.5967,14.6275,117800.0
2010-05-12 11:35:00,23.7,23.7,23.65,23.65,29000.0,14.6275,14.6275,14.5967,14.5967,29000.0
2010-05-12 11:40:00,23.65,23.66,23.6,23.62,33000.0,14.5967,14.6028,14.5658,14.5782,33000.0
2010-05-12 11:45:00,23.63,23.64,23.53,23.54,69800.0,14.5843,14.5905,14.5226,14.5288,69800.0
2010-05-12 11:50:00,23.54,23.6,23.53,23.55,39400.0,14.5288,14.5658,14.5226,14.535,39400.0
2010-05-12 11:55:00,23.55,23.63,23.54,23.63,40600.0,14.535,14.5843,14.5288,14.5843,40600.0
2010-05-12 12:00:00,23.63,23.63,23.61,23.61,24600.0,14.5843,14.5843,14.572,14.572,24600.0
2010-05-12 12:05:00,23.61,23.61,23.55,23.55,24000.0,14.572,14.572,14.535,14.535,24000.0
2010-05-12 12:10:00,23.55,23.6,23.55,23.59,27800.0,14.535,14.5658,14.535,14.5596,27800.0
2010-05-12 12:15:00,23.58,23.6,23.58,23.6,20800.0,14.5535,14.5658,14.5535,14.5658,20800.0
2010-05-12 12:20:00,23.6,23.6,23.55,23.55,27600.0,14.5658,14.5658,14.535,14.535,27600.0
2010-05-12 12:25:00,23.55,23.57,23.55,23.57,19800.0,14.535,14.5473,14.535,14.5473,19800.0
2010-05-12 12:30:00,23.58,23.62,23.58,23.6,31000.0,14.5535,14.5782,14.5535,14.5658,31000.0
2010-05-12 12:35:00,23.6,23.6,23.56,23.58,23200.0,14.5658,14.5658,14.5411,14.5535,23200.0
2010-05-12 12:40:00,23.58,23.59,23.56,23.57,25200.0,14.5535,14.5596,14.5411,14.5473,25200.0
2010-05-12 12:45:00,23.57,23.57,23.55,23.57,21800.0,14.5473,14.5473,14.535,14.5473,21800.0
2010-05-12 12:50:00,23.57,23.57,23.56,23.56,19400.0,14.5473,14.5473,14.5411,14.5411,19400.0
2010-05-12 12:55:00,23.57,23.62,23.57,23.61,22600.0,14.5473,14.5782,14.5473,14.572,22600.0
2010-05-12 13:00:00,23.61,23.63,23.61,23.63,34800.0,14.572,14.5843,14.572,14.5843,34800.0
2010-05-12 13:05:00,23.63,23.66,23.62,23.64,26200.0,14.5843,14.6028,14.5782,14.5905,26200.0
2010-05-12 13:10:00,23.64,23.66,23.61,23.66,52000.0,14.5905,14.6028,14.572,14.6028,52000.0
2010-05-12 13:15:00,23.66,23.68,23.64,23.64,52800.0,14.6028,14.6152,14.5905,14.5905,52800.0
2010-05-12 13:20:00,23.64,23.65,23.63,23.63,11000.0,14.5905,14.5967,14.5843,14.5843,11000.0
2010-05-12 13:25:00,23.63,23.63,23.59,23.61,21200.0,14.5843,14.5843,14.5596,14.572,21200.0
2010-05-12 13:30:00,23.61,23.62,23.6,23.6,13200.0,14.572,14.5782,14.5658,14.5658,13200.0
2010-05-12 13:35:00,23.6,23.62,23.58,23.6,26200.0,14.5658,14.5782,14.5535,14.5658,26200.0
2010-05-12 13:40:00,23.59,23.6,23.58,23.6,16200.0,14.5596,14.5658,14.5535,14.5658,16200.0
2010-05-12 13:45:00,23.6,23.6,23.58,23.59,29600.0,14.5658,14.5658,14.5535,14.5596,29600.0
2010-05-12 13:50:00,23.59,23.59,23.55,23.55,29800.0,14.5596,14.5596,14.535,14.535,29800.0
2010-05-12 13:55:00,23.55,23.57,23.53,23.53,31000.0,14.535,14.5473,14.5226,14.5226,31000.0
2010-05-12 14:00:00,23.53,23.56,23.52,23.55,26200.0,14.5226,14.5411,14.5164,14.535,26200.0
2010-05-12 14:05:00,23.55,23.58,23.55,23.57,45800.0,14.535,14.5535,14.535,14.5473,45800.0
2010-05-12 14:10:00,23.56,23.58,23.56,23.57,48000.0,14.5411,14.5535,14.5411,14.5473,48000.0
2010-05-12 14:15:00,23.57,23.59,23.57,23.59,37800.0,14.5473,14.5596,14.5473,14.5596,37800.0
2010-05-12 14:20:00,23.59,23.61,23.59,23.61,50400.0,14.5596,14.572,14.5596,14.572,50400.0
2010-05-12 14:25:00,23.61,23.63,23.61,23.63,37600.0,14.572,14.5843,14.572,14.5843,37600.0
2010-05-12 14:30:00,23.63,23.65,23.63,23.64,47200.0,14.5843,14.5967,14.5843,14.5905,47200.0
2010-05-12 14:35:00,23.64,23.66,23.63,23.63,62200.0,14.5905,14.6028,14.5843,14.5843,62200.0
2010-05-12 14:40:00,23.63,23.67,23.63,23.66,65600.0,14.5843,14.609,14.5843,14.6028,65600.0
2010-05-12 14:45:00,23.66,23.68,23.63,23.63,56000.0,14.6028,14.6152,14.5843,14.5843,56000.0
2010-05-12 14:50:00,23.64,23.65,23.61,23.63,36400.0,14.5905,14.5967,14.572,14.5843,36400.0
2010-05-12 14:55:00,23.63,23.63,23.61,23.61,30200.0,14.5843,14.5843,14.572,14.572,30200.0
2010-05-12 15:00:00,23.61,23.65,23.61,23.65,51400.0,14.572,14.5967,14.572,14.5967,51400.0
2010-05-12 15:05:00,23.65,23.67,23.63,23.64,134600.0,14.5967,14.609,14.5843,14.5905,134600.0
2010-05-12 15:10:00,23.64,23.66,23.63,23.64,86200.0,14.5905,14.6028,14.5843,14.5905,86200.0
2010-05-12 15:15:00,23.64,23.65,23.63,23.65,34600.0,14.5905,14.5967,14.5843,14.5967,34600.0
2010-05-12 15:20:00,23.66,23.66,23.63,23.63,32400.0,14.6028,14.6028,14.5843,14.5843,32400.0
2010-05-12 15:25:00,23.63,23.66,23.63,23.64,42400.0,14.5843,14.6028,14.5843,14.5905,42400.0
2010-05-12 15:30:00,23.64,23.64,23.59,23.59,68200.0,14.5905,14.5905,14.5596,14.5596,68200.0
2010-05-12 15:35:00,23.6,23.61,23.57,23.6,96200.0,14.5658,14.572,14.5473,14.5658,96200.0
2010-05-12 15:40:00,23.6,23.62,23.59,23.62,198600.0,14.5658,14.5782,14.5596,14.5782,198600.0
2010-05-12 15:45:00,23.62,23.65,23.62,23.64,144000.0,14.5782,14.5967,14.5782,14.5905,144000.0
2010-05-12 15:50:00,23.64,23.64,23.59,23.61,293400.0,14.5905,14.5905,14.5596,14.572,293400.0
2010-05-12 15:55:00,23.61,23.61,23.59,23.59,241800.0,14.572,14.572,14.5596,14.5596,241800.0
2010-05-13 09:30:00,23.59,23.6,23.5,23.5,30800.0,14.5596,14.5658,14.5041,14.5041,30800.0
2010-05-13 09:35:00,23.51,23.55,23.46,23.52,29400.0,14.5103,14.535,14.4794,14.5164,29400.0
2010-05-13 09:40:00,23.51,23.52,23.47,23.52,23400.0,14.5103,14.5164,14.4856,14.5164,23400.0
2010-05-13 09:45:00,23.51,23.57,23.5,23.57,25000.0,14.5103,14.5473,14.5041,14.5473,25000.0
2010-05-13 09:50:00,23.56,23.57,23.48,23.53,23200.0,14.5411,14.5473,14.4917,14.5226,23200.0
2010-05-13 09:55:00,23.53,23.55,23.5,23.53,14400.0,14.5226,14.535,14.5041,14.5226,14400.0
2010-05-13 10:00:00,23.5,23.54,23.5,23.52,33000.0,14.5041,14.5288,14.5041,14.5164,33000.0
2010-05-13 10:05:00,23.52,23.61,23.49,23.61,41200.0,14.5164,14.572,14.4979,14.572,41200.0
2010-05-13 10:10:00,23.61,23.67,23.6,23.66,39200.0,14.572,14.609,14.5658,14.6028,39200.0
2010-05-13 10:15:00,23.67,23.75,23.67,23.72,55200.0,14.609,14.6584,14.609,14.6399,55200.0
2010-05-13 10:20:00,23.72,23.72,23.65,23.68,26400.0,14.6399,14.6399,14.5967,14.6152,26400.0
2010-05-13 10:25:00,23.68,23.69,23.65,23.68,29200.0,14.6152,14.6214,14.5967,14.6152,29200.0
2010-05-13 10:30:00,23.69,23.71,23.66,23.67,29400.0,14.6214,14.6337,14.6028,14.609,29400.0
2010-05-13 10:35:00,23.67,23.73,23.66,23.71,70400.0,14.609,14.646,14.6028,14.6337,70400.0
2010-05-13 10:40:00,23.71,23.71,23.69,23.7,16600.0,14.6337,14.6337,14.6214,14.6275,16600.0
2010-05-13 10:45:00,23.69,23.71,23.65,23.71,76800.0,14.6214,14.6337,14.5967,14.6337,76800.0
2010-05-13 10:50:00,23.72,23.75,23.71,23.74,35200.0,14.6399,14.6584,14.6337,14.6522,35200.0
2010-05-13 10:55:00,23.74,23.74,23.72,23.73,23000.0,14.6522,14.6522,14.6399,14.646,23000.0
2010-05-13 11:00:00,23.74,23.74,23.67,23.68,30200.0,14.6522,14.6522,14.609,14.6152,30200.0
2010-05-13 11:05:00,23.68,23.71,23.67,23.71,21800.0,14.6152,14.6337,14.609,14.6337,21800.0
2010-05-13 11:10:00,23.7,23.71,23.69,23.7,19000.0,14.6275,14.6337,14.6214,14.6275,19000.0
2010-05-13 11:15:00,23.69,23.71,23.68,23.68,23200.0,14.6214,14.6337,14.6152,14.6152,23200.0
2010-05-13 11:20:00,23.69,23.78,23.68,23.77,34200.0,14.6214,14.6769,14.6152,14.6707,34200.0
2010-05-13 11:25:00,23.77,23.8,23.77,23.79,24600.0,14.6707,14.6893,14.6707,14.6831,24600.0
2010-05-13 11:30:00,23.79,23.79,23.75,23.76,21200.0,14.6831,14.6831,14.6584,14.6646,21200.0
2010-05-13 11:35:00,23.76,23.77,23.74,23.75,24400.0,14.6646,14.6707,14.6522,14.6584,24400.0
2010-05-13 11:40:00,23.75,23.79,23.74,23.78,21400.0,14.6584,14.6831,14.6522,14.6769,21400.0
2010-05-13 11:45:00,23.78,23.81,23.78,23.81,15400.0,14.6769,14.6954,14.6769,14.6954,15400.0
2010-05-13 11:50:00,23.81,23.83,23.79,23.82,34400.0,14.6954,14.7078,14.6831,14.7016,34400.0
2010-05-13 11:55:00,23.82,23.83,23.79,23.82,61200.0,14.7016,14.7078,14.6831,14.7016,61200.0
2010-05-13 12:00:00,23.82,23.86,23.81,23.86,103600.0,14.7016,14.7263,14.6954,14.7263,103600.0
2010-05-13 12:05:00,23.86,23.88,23.85,23.86,22600.0,14.7263,14.7386,14.7201,14.7263,22600.0
2010-05-13 12:10:00,23.86,23.87,23.85,23.86,27200.0,14.7263,14.7325,14.7201,14.7263,27200.0
2010-05-13 12:15:00,23.86,23.93,23.86,23.93,78000.0,14.7263,14.7695,14.7263,14.7695,78000.0
2010-05-13 12:20:00,23.93,23.95,23.93,23.94,99600.0,14.7695,14.7818,14.7695,14.7757,99600.0
2010-05-13 12:25:00,23.94,23.99,23.94,23.99,53400.0,14.7757,14.8065,14.7757,14.8065,53400.0
2010-05-13 12:30:00,23.99,24.01,23.98,24.0,40600.0,14.8065,14.8189,14.8003,14.8127,40600.0
2010-05-13 12:35:00,24.0,24.01,23.98,23.99,31800.0,14.8127,14.8189,14.8003,14.8065,31800.0
2010-05-13 12:40:00,23.99,24.01,23.99,24.0,21200.0,14.8065,14.8189,14.8065,14.8127,21200.0
2010-05-13 12:45:00,24.0,24.03,24.0,24.02,37800.0,14.8127,14.8312,14.8127,14.825,37800.0
2010-05-13 12:50:00,24.02,24.03,24.0,24.01,25800.0,14.825,14.8312,14.8127,14.8189,25800.0
2010-05-13 12:55:00,24.0,24.02,24.0,24.0,25200.0,14.8127,14.825,14.8127,14.8127,25200.0
2010-05-13 13:00:00,24.0,24.01,23.99,24.0,34600.0,14.8127,14.8189,14.8065,14.8127,34600.0
2010-05-13 13:05:00,24.0,24.04,24.0,24.04,16600.0,14.8127,14.8374,14.8127,14.8374,16600.0
2010-05-13 13:10:00,24.03,24.08,24.03,24.06,29800.0,14.8312,14.8621,14.8312,14.8497,29800.0
2010-05-13 13:15:00,24.06,24.11,24.05,24.09,30000.0,14.8497,14.8806,14.8436,14.8682,30000.0
2010-05-13 13:20:00,24.09,24.1,24.08,24.09,14200.0,14.8682,14.8744,14.8621,14.8682,14200.0
2010-05-13 13:25:00,24.08,24.1,24.08,24.09,22400.0,14.8621,14.8744,14.8621,14.8682,22400.0
2010-05-13 13:30:00,24.09,24.1,24.05,24.05,10800.0,14.8682,14.8744,14.8436,14.8436,10800.0
2010-05-13 13:35:00,24.05,24.06,24.03,24.03,15200.0,14.8436,14.8497,14.8312,14.8312,15200.0
2010-05-13 13:40:00,24.03,24.05,24.01,24.02,22800.0,14.8312,14.8436,14.8189,14.825,22800.0
2010-05-13 13:45:00,24.01,24.02,24.0,24.02,19200.0,14.8189,14.825,14.8127,14.825,19200.0
2010-05-13 13:50:00,24.03,24.03,24.0,24.01,23400.0,14.8312,14.8312,14.8127,14.8189,23400.0
2010-05-13 13:55:00,24.01,24.01,23.98,23.99,18000.0,14.8189,14.8189,14.8003,14.8065,18000.0
2010-05-13 14:00:00,23.99,24.0,23.97,23.98,43800.0,14.8065,14.8127,14.7942,14.8003,43800.0
2010-05-13 14:05:00,23.98,23.98,23.96,23.97,113600.0,14.8003,14.8003,14.788,14.7942,113600.0
2010-05-13 14:10:00,23.97,23.97,23.92,23.93,92000.0,14.7942,14.7942,14.7633,14.7695,92000.0
2010-05-13 14:15:00,23.93,23.98,23.93,23.98,48600.0,14.7695,14.8003,14.7695,14.8003,48600.0
2010-05-13 14:20:00,23.98,23.99,23.96,23.98,89800.0,14.8003,14.8065,14.788,14.8003,89800.0
2010-05-13 14:25:00,23.99,24.0,23.98,23.99,27400.0,14.8065,14.8127,14.8003,14.8065,27400.0
2010-05-13 14:30:00,23.99,23.99,23.95,23.96,20400.0,14.8065,14.8065,14.7818,14.788,20400.0
2010-05-13 14:35:00,23.96,23.97,23.94,23.97,15800.0,14.788,14.7942,14.7757,14.7942,15800.0
2010-05-13 14:40:00,23.97,23.97,23.95,23.97,21400.0,14.7942,14.7942,14.7818,14.7942,21400.0
2010-05-13 14:45:00,23.96,23.96,23.93,23.93,20800.0,14.788,14.788,14.7695,14.7695,20800.0
2010-05-13 14:50:00,23.92,23.93,23.89,23.9,72600.0,14.7633,14.7695,14.7448,14.751,72600.0
2010-05-13 14:55:00,23.89,23.89,23.86,23.87,26800.0,14.7448,14.7448,14.7263,14.7325,26800.0
2010-05-13 15:00:00,23.88,23.88,23.85,23.88,36200.0,14.7386,14.7386,14.7201,14.7386,36200.0
2010-05-13 15:05:00,23.88,23.88,23.84,23.85,67200.0,14.7386,14.7386,14.7139,14.7201,67200.0
2010-05-13 15:10:00,23.84,23.85,23.79,23.8,102400.0,14.7139,14.7201,14.6831,14.6893,102400.0
2010-05-13 15:15:00,23.79,23.79,23.73,23.76,65200.0,14.6831,14.6831,14.646,14.6646,65200.0
2010-05-13 15:20:00,23.75,23.8,23.75,23.8,41000.0,14.6584,14.6893,14.6584,14.6893,41000.0
2010-05-13 15:25:00,23.8,23.81,23.76,23.76,29400.0,14.6893,14.6954,14.6646,14.6646,29400.0
2010-05-13 15:30:00,23.75,23.77,23.73,23.74,46400.0,14.6584,14.6707,14.646,14.6522,46400.0
2010-05-13 15:35:00,23.74,23.77,23.68,23.72,43200.0,14.6522,14.6707,14.6152,14.6399,43200.0
2010-05-13 15:40:00,23.72,23.74,23.68,23.74,50600.0,14.6399,14.6522,14.6152,14.6522,50600.0
2010-05-13 15:45:00,23.73,23.83,23.73,23.82,107800.0,14.646,14.7078,14.646,14.7016,107800.0
2010-05-13 15:50:00,23.82,23.86,23.79,23.8,74800.0,14.7016,14.7263,14.6831,14.6893,74800.0
2010-05-13 15:55:00,23.8,23.8,23.71,23.71,123000.0,14.6893,14.6893,14.6337,14.6337,123000.0
2010-05-14 09:30:00,23.68,23.78,23.63,23.78,72400.0,14.6152,14.6769,14.5843,14.6769,72400.0
2010-05-14 09:35:00,23.78,23.79,23.64,23.64,47800.0,14.6769,14.6831,14.5905,14.5905,47800.0
2010-05-14 09:40:00,23.62,23.64,23.46,23.49,44000.0,14.5782,14.5905,14.4794,14.4979,44000.0
2010-05-14 09:45:00,23.49,23.58,23.49,23.58,23000.0,14.4979,14.5535,14.4979,14.5535,23000.0
2010-05-14 09:50:00,23.55,23.59,23.51,23.59,33000.0,14.535,14.5596,14.5103,14.5596,33000.0
2010-05-14 09:55:00,23.57,23.63,23.55,23.58,33800.0,14.5473,14.5843,14.535,14.5535,33800.0
2010-05-14 10:00:00,23.6,23.61,23.5,23.55,44600.0,14.5658,14.572,14.5041,14.535,44600.0
2010-05-14 10:05:00,23.54,23.61,23.54,23.61,30200.0,14.5288,14.572,14.5288,14.572,30200.0
2010-05-14 10:10:00,23.61,23.64,23.6,23.64,15000.0,14.572,14.5905,14.5658,14.5905,15000.0
2010-05-14 10:15:00,23.64,23.7,23.62,23.63,15000.0,14.5905,14.6275,14.5782,14.5843,15000.0
2010-05-14 10:20:00,23.62,23.66,23.59,23.62,17400.0,14.5782,14.6028,14.5596,14.5782,17400.0
2010-05-14 10:25:00,23.63,23.64,23.58,23.63,34400.0,14.5843,14.5905,14.5535,14.5843,34400.0
2010-05-14 10:30:00,23.63,23.64,23.58,23.59,26400.0,14.5843,14.5905,14.5535,14.5596,26400.0
2010-05-14 10:35:00,23.59,23.6,23.57,23.59,36000.0,14.5596,14.5658,14.5473,14.5596,36000.0
2010-05-14 10:40:00,23.59,23.66,23.57,23.62,35800.0,14.5596,14.6028,14.5473,14.5782,35800.0
2010-05-14 10:45:00,23.62,23.67,23.61,23.67,24600.0,14.5782,14.609,14.572,14.609,24600.0
2010-05-14 10:50:00,23.67,23.67,23.62,23.64,14000.0,14.609,14.609,14.5782,14.5905,14000.0
2010-05-14 10:55:00,23.64,23.67,23.61,23.66,21800.0,14.5905,14.609,14.572,14.6028,21800.0
2010-05-14 11:00:00,23.66,23.66,23.61,23.62,47000.0,14.6028,14.6028,14.572,14.5782,47000.0
2010-05-14 11:05:00,23.62,23.62,23.57,23.57,37400.0,14.5782,14.5782,14.5473,14.5473,37400.0
2010-05-14 11:10:00,23.56,23.64,23.54,23.64,29800.0,14.5411,14.5905,14.5288,14.5905,29800.0
2010-05-14 11:15:00,23.64,23.65,23.58,23.58,18600.0,14.5905,14.5967,14.5535,14.5535,18600.0
2010-05-14 11:20:00,23.57,23.6,23.49,23.55,73400.0,14.5473,14.5658,14.4979,14.535,73400.0
2010-05-14 11:25:00,23.56,23.64,23.55,23.59,33600.0,14.5411,14.5905,14.535,14.5596,33600.0
2010-05-14 11:30:00,23.58,23.68,23.58,23.66,13400.0,14.5535,14.6152,14.5535,14.6028,13400.0
2010-05-14 11:35:00,23.66,23.71,23.66,23.67,19400.0,14.6028,14.6337,14.6028,14.609,19400.0
2010-05-14 11:40:00,23.67,23.68,23.62,23.68,22000.0,14.609,14.6152,14.5782,14.6152,22000.0
2010-05-14 11:45:00,23.68,23.69,23.64,23.64,14000.0,14.6152,14.6214,14.5905,14.5905,14000.0
2010-05-14 11:50:00,23.64,23.64,23.57,23.6,19600.0,14.5905,14.5905,14.5473,14.5658,19600.0
2010-05-14 11:55:00,23.6,23.62,23.57,23.58,14000.0,14.5658,14.5782,14.5473,14.5535,14000.0
2010-05-14 12:00:00,23.58,23.59,23.57,23.58,23600.0,14.5535,14.5596,14.5473,14.5535,23600.0
2010-05-14 12:05:00,23.59,23.6,23.5,23.58,49400.0,14.5596,14.5658,14.5041,14.5535,49400.0
2010-05-14 12:10:00,23.58,23.61,23.57,23.59,10600.0,14.5535,14.572,14.5473,14.5596,10600.0
2010-05-14 12:15:00,23.58,23.59,23.56,23.59,15200.0,14.5535,14.5596,14.5411,14.5596,15200.0
2010-05-14 12:20:00,23.59,23.59,23.52,23.57,24200.0,14.5596,14.5596,14.5164,14.5473,24200.0
2010-05-14 12:25:00,23.58,23.61,23.56,23.57,19400.0,14.5535,14.572,14.5411,14.5473,19400.0
2010-05-14 12:30:00,23.57,23.57,23.55,23.57,28800.0,14.5473,14.5473,14.535,14.5473,28800.0
2010-05-14 12:35:00,23.57,23.59,23.56,23.59,24600.0,14.5473,14.5596,14.5411,14.5596,24600.0
2010-05-14 12:40:00,23.58,23.65,23.57,23.59,32600.0,14.5535,14.5967,14.5473,14.5596,32600.0
2010-05-14 12:45:00,23.59,23.59,23.54,23.54,16600.0,14.5596,14.5596,14.5288,14.5288,16600.0
2010-05-14 12:50:00,23.56,23.59,23.55,23.59,15200.0,14.5411,14.5596,14.535,14.5596,15200.0
2010-05-14 12:55:00,23.59,23.62,23.59,23.62,9800.0,14.5596,14.5782,14.5596,14.5782,9800.0
2010-05-14 13:00:00,23.63,23.65,23.61,23.61,23800.0,14.5843,14.5967,14.572,14.572,23800.0
2010-05-14 13:05:00,23.62,23.63,23.57,23.58,29200.0,14.5782,14.5843,14.5473,14.5535,29200.0
2010-05-14 13:10:00,23.58,23.61,23.58,23.59,14200.0,14.5535,14.572,14.5535,14.5596,14200.0
2010-05-14 13:15:00,23.59,23.59,23.53,23.53,36400.0,14.5596,14.5596,14.5226,14.5226,36400.0
2010-05-14 13:20:00,23.53,23.55,23.53,23.55,30400.0,14.5226,14.535,14.5226,14.535,30400.0
2010-05-14 13:25:00,23.55,23.58,23.54,23.57,24800.0,14.535,14.5535,14.5288,14.5473,24800.0
2010-05-14 13:30:00,23.56,23.57,23.53,23.53,36400.0,14.5411,14.5473,14.5226,14.5226,36400.0
2010-05-14 13:35:00,23.53,23.57,23.53,23.55,62000.0,14.5226,14.5473,14.5226,14.535,62000.0
2010-05-14 13:40:00,23.56,23.56,23.53,23.55,32600.0,14.5411,14.5411,14.5226,14.535,32600.0
2010-05-14 13:45:00,23.56,23.57,23.54,23.56,18200.0,14.5411,14.5473,14.5288,14.5411,18200.0
2010-05-14 13:50:00,23.56,23.57,23.52,23.54,19600.0,14.5411,14.5473,14.5164,14.5288,19600.0
2010-05-14 13:55:00,23.54,23.61,23.53,23.56,23400.0,14.5288,14.572,14.5226,14.5411,23400.0
2010-05-14 14:00:00,23.57,23.59,23.56,23.57,14600.0,14.5473,14.5596,14.5411,14.5473,14600.0
2010-05-14 14:05:00,23.57,23.57,23.53,23.53,20400.0,14.5473,14.5473,14.5226,14.5226,20400.0
2010-05-14 14:10:00,23.54,23.54,23.48,23.49,48800.0,14.5288,14.5288,14.4917,14.4979,48800.0
2010-05-14 14:15:00,23.5,23.51,23.48,23.5,69800.0,14.5041,14.5103,14.4917,14.5041,69800.0
2010-05-14 14:20:00,23.51,23.54,23.5,23.52,42000.0,14.5103,14.5288,14.5041,14.5164,42000.0
2010-05-14 14:25:00,23.52,23.53,23.49,23.5,28600.0,14.5164,14.5226,14.4979,14.5041,28600.0
2010-05-14 14:30:00,23.5,23.55,23.5,23.54,28600.0,14.5041,14.535,14.5041,14.5288,28600.0
2010-05-14 14:35:00,23.54,23.59,23.53,23.56,39400.0,14.5288,14.5596,14.5226,14.5411,39400.0
2010-05-14 14:40:00,23.56,23.58,23.54,23.56,55000.0,14.5411,14.5535,14.5288,14.5411,55000.0
2010-05-14 14:45:00,23.57,23.58,23.56,23.58,38200.0,14.5473,14.5535,14.5411,14.5535,38200.0
2010-05-14 14:50:00,23.58,23.6,23.55,23.55,55600.0,14.5535,14.5658,14.535,14.535,55600.0
2010-05-14 14:55:00,23.55,23.57,23.52,23.55,56800.0,14.535,14.5473,14.5164,14.535,56800.0
2010-05-14 15:00:00,23.54,23.56,23.52,23.53,37600.0,14.5288,14.5411,14.5164,14.5226,37600.0
2010-05-14 15:05:00,23.53,23.57,23.52,23.56,72000.0,14.5226,14.5473,14.5164,14.5411,72000.0
2010-05-14 15:10:00,23.56,23.59,23.54,23.54,40000.0,14.5411,14.5596,14.5288,14.5288,40000.0
2010-05-14 15:15:00,23.54,23.55,23.52,23.54,48000.0,14.5288,14.535,14.5164,14.5288,48000.0
2010-05-14 15:20:00,23.54,23.54,23.48,23.49,63600.0,14.5288,14.5288,14.4917,14.4979,63600.0
2010-05-14 15:25:00,23.49,23.53,23.46,23.5,33600.0,14.4979,14.5226,14.4794,14.5041,33600.0
2010-05-14 15:30:00,23.5,23.55,23.5,23.51,115600.0,14.5041,14.535,14.5041,14.5103,115600.0
2010-05-14 15:35:00,23.51,23.52,23.49,23.51,72000.0,14.5103,14.5164,14.4979,14.5103,72000.0
2010-05-14 15:40:00,23.51,23.55,23.5,23.54,217200.0,14.5103,14.535,14.5041,14.5288,217200.0
2010-05-14 15:45:00,23.54,23.58,23.52,23.55,309400.0,14.5288,14.5535,14.5164,14.535,309400.0
2010-05-14 15:50:00,23.55,23.64,23.55,23.63,174400.0,14.535,14.5905,14.535,14.5843,174400.0
2010-05-14 15:55:00,23.62,23.68,23.6,23.61,490400.0,14.5782,14.6152,14.5658,14.572,490400.0
2010-05-17 09:30:00,23.63,23.73,23.63,23.66,27200.0,14.5843,14.646,14.5843,14.6028,27200.0
2010-05-17 09:35:00,23.67,23.72,23.65,23.7,18400.0,14.609,14.6399,14.5967,14.6275,18400.0
2010-05-17 09:40:00,23.71,23.72,23.65,23.65,23800.0,14.6337,14.6399,14.5967,14.5967,23800.0
2010-05-17 09:45:00,23.65,23.68,23.64,23.65,42400.0,14.5967,14.6152,14.5905,14.5967,42400.0
2010-05-17 09:50:00,23.67,23.68,23.65,23.67,31000.0,14.609,14.6152,14.5967,14.609,31000.0
2010-05-17 09:55:00,23.66,23.68,23.65,23.66,51800.0,14.6028,14.6152,14.5967,14.6028,51800.0
2010-05-17 10:00:00,23.65,23.67,23.58,23.58,185000.0,14.5967,14.609,14.5535,14.5535,185000.0
2010-05-17 10:05:00,23.58,23.59,23.52,23.54,46000.0,14.5535,14.5596,14.5164,14.5288,46000.0
2010-05-17 10:10:00,23.54,23.55,23.5,23.55,54800.0,14.5288,14.535,14.5041,14.535,54800.0
2010-05-17 10:15:00,23.55,23.62,23.55,23.62,32400.0,14.535,14.5782,14.535,14.5782,32400.0
2010-05-17 10:20:00,23.63,23.63,23.53,23.53,26200.0,14.5843,14.5843,14.5226,14.5226,26200.0
2010-05-17 10:25:00,23.54,23.57,23.54,23.56,14400.0,14.5288,14.5473,14.5288,14.5411,14400.0
2010-05-17 10:30:00,23.56,23.56,23.53,23.56,32600.0,14.5411,14.5411,14.5226,14.5411,32600.0
2010-05-17 10:35:00,23.56,23.64,23.56,23.62,64600.0,14.5411,14.5905,14.5411,14.5782,64600.0
2010-05-17 10:40:00,23.61,23.63,23.56,23.56,75600.0,14.572,14.5843,14.5411,14.5411,75600.0
2010-05-17 10:45:00,23.56,23.57,23.54,23.54,24000.0,14.5411,14.5473,14.5288,14.5288,24000.0
2010-05-17 10:50:00,23.53,23.57,23.53,23.56,35800.0,14.5226,14.5473,14.5226,14.5411,35800.0
2010-05-17 10:55:00,23.55,23.56,23.5,23.5,14200.0,14.535,14.5411,14.5041,14.5041,14200.0
2010-05-17 11:00:00,23.5,23.52,23.49,23.5,26800.0,14.5041,14.5164,14.4979,14.5041,26800.0
2010-05-17 11:05:00,23.5,23.51,23.5,23.5,53000.0,14.5041,14.5103,14.5041,14.5041,53000.0
2010-05-17 11:10:00,23.5,23.5,23.46,23.46,64600.0,14.5041,14.5041,14.4794,14.4794,64600.0
2010-05-17 11:15:00,23.46,23.5,23.43,23.43,35200.0,14.4794,14.5041,14.4609,14.4609,35200.0
2010-05-17 11:20:00,23.43,23.43,23.39,23.42,44000.0,14.4609,14.4609,14.4362,14.4547,44000.0
2010-05-17 11:25:00,23.42,23.42,23.35,23.42,30800.0,14.4547,14.4547,14.4115,14.4547,30800.0
2010-05-17 11:30:00,23.42,23.43,23.4,23.43,29600.0,14.4547,14.4609,14.4424,14.4609,29600.0
2010-05-17 11:35:00,23.43,23.46,23.4,23.41,23400.0,14.4609,14.4794,14.4424,14.4485,23400.0
2010-05-17 11:40:00,23.4,23.43,23.4,23.42,23400.0,14.4424,14.4609,14.4424,14.4547,23400.0
2010-05-17 11:45:00,23.42,23.43,23.39,23.41,40400.0,14.4547,14.4609,14.4362,14.4485,40400.0
2010-05-17 11:50:00,23.4,23.41,23.36,23.36,28800.0,14.4424,14.4485,14.4177,14.4177,28800.0
2010-05-17 11:55:00,23.36,23.38,23.35,23.37,25800.0,14.4177,14.43,14.4115,14.4239,25800.0
2010-05-17 12:00:00,23.38,23.38,23.21,23.22,108800.0,14.43,14.43,14.3251,14.3313,108800.0
2010-05-17 12:05:00,23.22,23.22,23.15,23.19,34200.0,14.3313,14.3313,14.2881,14.3128,34200.0
2010-05-17 12:10:00,23.18,23.22,23.18,23.22,25800.0,14.3066,14.3313,14.3066,14.3313,25800.0
2010-05-17 12:15:00,23.2,23.24,23.2,23.24,13000.0,14.3189,14.3436,14.3189,14.3436,13000.0
2010-05-17 12:20:00,23.24,23.33,23.24,23.32,24800.0,14.3436,14.3992,14.3436,14.393,24800.0
2010-05-17 12:25:00,23.32,23.35,23.3,23.3,40000.0,14.393,14.4115,14.3807,14.3807,40000.0
2010-05-17 12:30:00,23.29,23.33,23.29,23.3,74800.0,14.3745,14.3992,14.3745,14.3807,74800.0
2010-05-17 12:35:00,23.3,23.31,23.3,23.31,37400.0,14.3807,14.3868,14.3807,14.3868,37400.0
2010-05-17 12:40:00,23.31,23.33,23.29,23.3,20000.0,14.3868,14.3992,14.3745,14.3807,20000.0
2010-05-17 12:45:00,23.3,23.32,23.3,23.32,9400.0,14.3807,14.393,14.3807,14.393,9400.0
2010-05-17 12:50:00,23.32,23.33,23.29,23.32,53200.0,14.393,14.3992,14.3745,14.393,53200.0
2010-05-17 12:55:00,23.32,23.36,23.31,23.34,54000.0,14.393,14.4177,14.3868,14.4053,54000.0
2010-05-17 13:00:00,23.35,23.37,23.33,23.33,35000.0,14.4115,14.4239,14.3992,14.3992,35000.0
2010-05-17 13:05:00,23.33,23.36,23.33,23.36,15800.0,14.3992,14.4177,14.3992,14.4177,15800.0
2010-05-17 13:10:00,23.36,23.4,23.36,23.4,22000.0,14.4177,14.4424,14.4177,14.4424,22000.0
2010-05-17 13:15:00,23.4,23.44,23.4,23.44,61400.0,14.4424,14.4671,14.4424,14.4671,61400.0
2010-05-17 13:20:00,23.44,23.45,23.43,23.45,33000.0,14.4671,14.4732,14.4609,14.4732,33000.0
2010-05-17 13:25:00,23.45,23.46,23.41,23.42,59600.0,14.4732,14.4794,14.4485,14.4547,59600.0
2010-05-17 13:30:00,23.41,23.45,23.4,23.43,60600.0,14.4485,14.4732,14.4424,14.4609,60600.0
2010-05-17 13:35:00,23.42,23.44,23.37,23.37,66600.0,14.4547,14.4671,14.4239,14.4239,66600.0
2010-05-17 13:40:00,23.37,23.38,23.35,23.38,79200.0,14.4239,14.43,14.4115,14.43,79200.0
2010-05-17 13:45:00,23.39,23.39,23.36,23.38,62000.0,14.4362,14.4362,14.4177,14.43,62000.0
2010-05-17 13:50:00,23.38,23.38,23.36,23.38,43200.0,14.43,14.43,14.4177,14.43,43200.0
2010-05-17 13:55:00,23.38,23.42,23.38,23.4,32400.0,14.43,14.4547,14.43,14.4424,32400.0
2010-05-17 14:00:00,23.4,23.46,23.4,23.46,30200.0,14.4424,14.4794,14.4424,14.4794,30200.0
2010-05-17 14:05:00,23.46,23.47,23.42,23.42,40000.0,14.4794,14.4856,14.4547,14.4547,40000.0
2010-05-17 14:10:00,23.42,23.45,23.39,23.45,48200.0,14.4547,14.4732,14.4362,14.4732,48200.0
2010-05-17 14:15:00,23.45,23.47,23.44,23.46,55000.0,14.4732,14.4856,14.4671,14.4794,55000.0
2010-05-17 14:20:00,23.46,23.48,23.43,23.45,46800.0,14.4794,14.4917,14.4609,14.4732,46800.0
2010-05-17 14:25:00,23.44,23.45,23.41,23.44,26400.0,14.4671,14.4732,14.4485,14.4671,26400.0
2010-05-17 14:30:00,23.43,23.48,23.43,23.44,46600.0,14.4609,14.4917,14.4609,14.4671,46600.0
2010-05-17 14:35:00,23.45,23.47,23.41,23.47,83400.0,14.4732,14.4856,14.4485,14.4856,83400.0
2010-05-17 14:40:00,23.47,23.52,23.47,23.5,32400.0,14.4856,14.5164,14.4856,14.5041,32400.0
2010-05-17 14:45:00,23.48,23.54,23.48,23.53,65200.0,14.4917,14.5288,14.4917,14.5226,65200.0
2010-05-17 14:50:00,23.52,23.53,23.49,23.5,42600.0,14.5164,14.5226,14.4979,14.5041,42600.0
2010-05-17 14:55:00,23.5,23.52,23.49,23.52,38200.0,14.5041,14.5164,14.4979,14.5164,38200.0
2010-05-17 15:00:00,23.52,23.54,23.5,23.53,56600.0,14.5164,14.5288,14.5041,14.5226,56600.0
2010-05-17 15:05:00,23.53,23.53,23.43,23.43,57600.0,14.5226,14.5226,14.4609,14.4609,57600.0
2010-05-17 15:10:00,23.44,23.49,23.43,23.49,55200.0,14.4671,14.4979,14.4609,14.4979,55200.0
2010-05-17 15:15:00,23.48,23.49,23.42,23.44,43200.0,14.4917,14.4979,14.4547,14.4671,43200.0
2010-05-17 15:20:00,23.44,23.46,23.39,23.41,65400.0,14.4671,14.4794,14.4362,14.4485,65400.0
2010-05-17 15:25:00,23.41,23.46,23.4,23.46,41600.0,14.4485,14.4794,14.4424,14.4794,41600.0
2010-05-17 15:30:00,23.45,23.49,23.45,23.48,64000.0,14.4732,14.4979,14.4732,14.4917,64000.0
2010-05-17 15:35:00,23.49,23.61,23.49,23.59,140000.0,14.4979,14.572,14.4979,14.5596,140000.0
2010-05-17 15:40:00,23.59,23.6,23.54,23.55,148800.0,14.5596,14.5658,14.5288,14.535,148800.0
2010-05-17 15:45:00,23.55,23.59,23.55,23.58,101400.0,14.535,14.5596,14.535,14.5535,101400.0
2010-05-17 15:50:00,23.59,23.63,23.57,23.62,120800.0,14.5596,14.5843,14.5473,14.5782,120800.0
2010-05-17 15:55:00,23.61,23.61,23.56,23.57,185000.0,14.572,14.572,14.5411,14.5473,185000.0
2010-05-18 09:30:00,23.7,23.83,23.7,23.75,29000.0,14.6275,14.7078,14.6275,14.6584,29000.0
2010-05-18 09:35:00,23.73,23.83,23.73,23.79,52200.0,14.646,14.7078,14.646,14.6831,52200.0
2010-05-18 09:40:00,23.79,23.89,23.78,23.88,31800.0,14.6831,14.7448,14.6769,14.7386,31800.0
2010-05-18 09:45:00,23.89,23.96,23.89,23.95,47000.0,14.7448,14.788,14.7448,14.7818,47000.0
2010-05-18 09:50:00,23.96,23.98,23.9,23.96,40600.0,14.788,14.8003,14.751,14.788,40600.0
2010-05-18 09:55:00,23.96,23.98,23.89,23.9,43600.0,14.788,14.8003,14.7448,14.751,43600.0
2010-05-18 10:00:00,23.9,23.92,23.86,23.87,55800.0,14.751,14.7633,14.7263,14.7325,55800.0
2010-05-18 10:05:00,23.86,23.87,23.84,23.85,49600.0,14.7263,14.7325,14.7139,14.7201,49600.0
2010-05-18 10:10:00,23.85,23.88,23.81,23.88,24000.0,14.7201,14.7386,14.6954,14.7386,24000.0
2010-05-18 10:15:00,23.88,23.92,23.88,23.89,31400.0,14.7386,14.7633,14.7386,14.7448,31400.0
2010-05-18 10:20:00,23.88,23.89,23.86,23.89,19200.0,14.7386,14.7448,14.7263,14.7448,19200.0
2010-05-18 10:25:00,23.89,23.9,23.85,23.85,32400.0,14.7448,14.751,14.7201,14.7201,32400.0
2010-05-18 10:30:00,23.84,23.87,23.83,23.86,37800.0,14.7139,14.7325,14.7078,14.7263,37800.0
2010-05-18 10:35:00,23.86,23.92,23.86,23.92,48400.0,14.7263,14.7633,14.7263,14.7633,48400.0
2010-05-18 10:40:00,23.92,23.93,23.88,23.91,50200.0,14.7633,14.7695,14.7386,14.7571,50200.0
2010-05-18 10:45:00,23.91,23.93,23.89,23.9,36400.0,14.7571,14.7695,14.7448,14.751,36400.0
2010-05-18 10:50:00,23.91,23.91,23.87,23.88,45000.0,14.7571,14.7571,14.7325,14.7386,45000.0
2010-05-18 10:55:00,23.87,23.87,23.83,23.83,40000.0,14.7325,14.7325,14.7078,14.7078,40000.0
2010-05-18 11:00:00,23.83,23.86,23.83,23.86,21200.0,14.7078,14.7263,14.7078,14.7263,21200.0
2010-05-18 11:05:00,23.86,23.87,23.84,23.85,21200.0,14.7263,14.7325,14.7139,14.7201,21200.0
2010-05-18 11:10:00,23.85,23.89,23.84,23.84,32800.0,14.7201,14.7448,14.7139,14.7139,32800.0
2010-05-18 11:15:00,23.84,23.85,23.8,23.82,25400.0,14.7139,14.7201,14.6893,14.7016,25400.0
2010-05-18 11:20:00,23.82,23.83,23.82,23.82,36800.0,14.7016,14.7078,14.7016,14.7016,36800.0
2010-05-18 11:25:00,23.83,23.93,23.82,23.93,44600.0,14.7078,14.7695,14.7016,14.7695,44600.0
2010-05-18 11:30:00,23.92,23.94,23.92,23.93,50000.0,14.7633,14.7757,14.7633,14.7695,50000.0
2010-05-18 11:35:00,23.94,23.94,23.84,23.84,33400.0,14.7757,14.7757,14.7139,14.7139,33400.0
2010-05-18 11:40:00,23.85,23.85,23.75,23.75,223400.0,14.7201,14.7201,14.6584,14.6584,223400.0
2010-05-18 11:45:00,23.75,23.78,23.75,23.77,69200.0,14.6584,14.6769,14.6584,14.6707,69200.0
2010-05-18 11:50:00,23.77,23.83,23.76,23.83,28800.0,14.6707,14.7078,14.6646,14.7078,28800.0
2010-05-18 11:55:00,23.83,23.83,23.79,23.83,51400.0,14.7078,14.7078,14.6831,14.7078,51400.0
2010-05-18 12:00:00,23.82,23.83,23.77,23.81,129600.0,14.7016,14.7078,14.6707,14.6954,129600.0
2010-05-18 12:05:00,23.8,23.84,23.8,23.84,26600.0,14.6893,14.7139,14.6893,14.7139,26600.0
2010-05-18 12:10:00,23.83,23.86,23.81,23.82,155600.0,14.7078,14.7263,14.6954,14.7016,155600.0
2010-05-18 12:15:00,23.82,23.83,23.8,23.83,93000.0,14.7016,14.7078,14.6893,14.7078,93000.0
2010-05-18 12:20:00,23.83,23.85,23.82,23.83,80400.0,14.7078,14.7201,14.7016,14.7078,80400.0
2010-05-18 12:25:00,23.84,23.9,23.84,23.9,31600.0,14.7139,14.751,14.7139,14.751,31600.0
2010-05-18 12:30:00,23.9,23.92,23.89,23.91,67000.0,14.751,14.7633,14.7448,14.7571,67000.0
2010-05-18 12:35:00,23.9,23.97,23.9,23.96,85000.0,14.751,14.7942,14.751,14.788,85000.0
2010-05-18 12:40:00,23.95,23.98,23.93,23.98,151600.0,14.7818,14.8003,14.7695,14.8003,151600.0
2010-05-18 12:45:00,23.98,24.04,23.98,24.02,51800.0,14.8003,14.8374,14.8003,14.825,51800.0
2010-05-18 12:50:00,24.03,24.03,23.99,24.0,97800.0,14.8312,14.8312,14.8065,14.8127,97800.0
2010-05-18 12:55:00,24.0,24.02,24.0,24.0,185200.0,14.8127,14.825,14.8127,14.8127,185200.0
2010-05-18 13:00:00,24.0,24.0,23.93,23.95,119000.0,14.8127,14.8127,14.7695,14.7818,119000.0
2010-05-18 13:05:00,23.95,23.95,23.86,23.92,62800.0,14.7818,14.7818,14.7263,14.7633,62800.0
2010-05-18 13:10:00,23.91,23.92,23.84,23.85,62800.0,14.7571,14.7633,14.7139,14.7201,62800.0
2010-05-18 13:15:00,23.86,23.86,23.83,23.84,51600.0,14.7263,14.7263,14.7078,14.7139,51600.0
2010-05-18 13:20:00,23.84,23.85,23.82,23.85,57800.0,14.7139,14.7201,14.7016,14.7201,57800.0
2010-05-18 13:25:00,23.85,23.9,23.84,23.86,47800.0,14.7201,14.751,14.7139,14.7263,47800.0
2010-05-18 13:30:00,23.86,23.93,23.86,23.93,62800.0,14.7263,14.7695,14.7263,14.7695,62800.0
2010-05-18 13:35:00,23.93,23.93,23.86,23.87,100200.0,14.7695,14.7695,14.7263,14.7325,100200.0
2010-05-18 13:40:00,23.88,23.88,23.83,23.85,62600.0,14.7386,14.7386,14.7078,14.7201,62600.0
2010-05-18 13:45:00,23.86,23.86,23.82,23.84,72200.0,14.7263,14.7263,14.7016,14.7139,72200.0
2010-05-18 13:50:00,23.85,23.86,23.83,23.83,42000.0,14.7201,14.7263,14.7078,14.7078,42000.0
2010-05-18 13:55:00,23.84,23.86,23.79,23.8,57000.0,14.7139,14.7263,14.6831,14.6893,57000.0
2010-05-18 14:00:00,23.8,23.86,23.8,23.85,62600.0,14.6893,14.7263,14.6893,14.7201,62600.0
2010-05-18 14:05:00,23.84,23.86,23.83,23.85,20000.0,14.7139,14.7263,14.7078,14.7201,20000.0
2010-05-18 14:10:00,23.85,23.87,23.82,23.83,29200.0,14.7201,14.7325,14.7016,14.7078,29200.0
2010-05-18 14:15:00,23.83,23.84,23.8,23.81,33600.0,14.7078,14.7139,14.6893,14.6954,33600.0
2010-05-18 14:20:00,23.81,23.81,23.73,23.73,138200.0,14.6954,14.6954,14.646,14.646,138200.0
2010-05-18 14:25:00,23.74,23.75,23.69,23.73,70400.0,14.6522,14.6584,14.6214,14.646,70400.0
2010-05-18 14:30:00,23.73,23.73,23.67,23.67,52000.0,14.646,14.646,14.609,14.609,52000.0
2010-05-18 14:35:00,23.67,23.68,23.64,23.65,37800.0,14.609,14.6152,14.5905,14.5967,37800.0
2010-05-18 14:40:00,23.65,23.68,23.62,23.68,82800.0,14.5967,14.6152,14.5782,14.6152,82800.0
2010-05-18 14:45:00,23.68,23.73,23.68,23.7,109800.0,14.6152,14.646,14.6152,14.6275,109800.0
2010-05-18 14:50:00,23.69,23.7,23.66,23.68,104400.0,14.6214,14.6275,14.6028,14.6152,104400.0
2010-05-18 14:55:00,23.68,23.72,23.67,23.7,71600.0,14.6152,14.6399,14.609,14.6275,71600.0
2010-05-18 15:00:00,23.69,23.71,23.65,23.71,135600.0,14.6214,14.6337,14.5967,14.6337,135600.0
2010-05-18 15:05:00,23.71,23.72,23.67,23.7,62600.0,14.6337,14.6399,14.609,14.6275,62600.0
2010-05-18 15:10:00,23.7,23.76,23.67,23.75,40800.0,14.6275,14.6646,14.609,14.6584,40800.0
2010-05-18 15:15:00,23.76,23.78,23.73,23.75,58600.0,14.6646,14.6769,14.646,14.6584,58600.0
2010-05-18 15:20:00,23.75,23.79,23.71,23.72,90000.0,14.6584,14.6831,14.6337,14.6399,90000.0
2010-05-18 15:25:00,23.73,23.73,23.64,23.65,52800.0,14.646,14.646,14.5905,14.5967,52800.0
2010-05-18 15:30:00,23.65,23.68,23.61,23.65,104600.0,14.5967,14.6152,14.572,14.5967,104600.0
2010-05-18 15:35:00,23.65,23.7,23.65,23.69,49800.0,14.5967,14.6275,14.5967,14.6214,49800.0
2010-05-18 15:40:00,23.68,23.7,23.67,23.68,84800.0,14.6152,14.6275,14.609,14.6152,84800.0
2010-05-18 15:45:00,23.68,23.7,23.64,23.66,146600.0,14.6152,14.6275,14.5905,14.6028,146600.0
2010-05-18 15:50:00,23.65,23.68,23.62,23.66,255800.0,14.5967,14.6152,14.5782,14.6028,255800.0
2010-05-18 15:55:00,23.66,23.68,23.65,23.67,219800.0,14.6028,14.6152,14.5967,14.609,219800.0
2010-05-19 09:30:00,23.6,23.6,23.54,23.57,35800.0,14.5658,14.5658,14.5288,14.5473,35800.0
2010-05-19 09:35:00,23.56,23.59,23.53,23.56,46600.0,14.5411,14.5596,14.5226,14.5411,46600.0
2010-05-19 09:40:00,23.56,23.63,23.54,23.6,39400.0,14.5411,14.5843,14.5288,14.5658,39400.0
2010-05-19 09:45:00,23.63,23.68,23.6,23.63,32400.0,14.5843,14.6152,14.5658,14.5843,32400.0
2010-05-19 09:50:00,23.65,23.68,23.62,23.68,35800.0,14.5967,14.6152,14.5782,14.6152,35800.0
2010-05-19 09:55:00,23.66,23.72,23.66,23.72,41000.0,14.6028,14.6399,14.6028,14.6399,41000.0
2010-05-19 10:00:00,23.71,23.71,23.63,23.68,54200.0,14.6337,14.6337,14.5843,14.6152,54200.0
2010-05-19 10:05:00,23.68,23.75,23.68,23.68,87000.0,14.6152,14.6584,14.6152,14.6152,87000.0
2010-05-19 10:10:00,23.68,23.73,23.65,23.73,175000.0,14.6152,14.646,14.5967,14.646,175000.0
2010-05-19 10:15:00,23.72,23.74,23.68,23.69,214400.0,14.6399,14.6522,14.6152,14.6214,214400.0
2010-05-19 10:20:00,23.68,23.72,23.61,23.65,238800.0,14.6152,14.6399,14.572,14.5967,238800.0
2010-05-19 10:25:00,23.65,23.79,23.65,23.76,164600.0,14.5967,14.6831,14.5967,14.6646,164600.0
2010-05-19 10:30:00,23.76,23.82,23.73,23.8,149000.0,14.6646,14.7016,14.646,14.6893,149000.0
2010-05-19 10:35:00,23.8,23.8,23.75,23.75,43800.0,14.6893,14.6893,14.6584,14.6584,43800.0
2010-05-19 10:40:00,23.75,23.79,23.73,23.77,165400.0,14.6584,14.6831,14.646,14.6707,165400.0
2010-05-19 10:45:00,23.77,23.77,23.72,23.74,96000.0,14.6707,14.6707,14.6399,14.6522,96000.0
2010-05-19 10:50:00,23.74,23.75,23.7,23.71,127200.0,14.6522,14.6584,14.6275,14.6337,127200.0
2010-05-19 10:55:00,23.72,23.78,23.71,23.72,59600.0,14.6399,14.6769,14.6337,14.6399,59600.0
2010-05-19 11:00:00,23.72,23.72,23.69,23.7,77200.0,14.6399,14.6399,14.6214,14.6275,77200.0
2010-05-19 11:05:00,23.69,23.71,23.67,23.69,71800.0,14.6214,14.6337,14.609,14.6214,71800.0
2010-05-19 11:10:00,23.68,23.75,23.67,23.73,170600.0,14.6152,14.6584,14.609,14.646,170600.0
2010-05-19 11:15:00,23.72,23.73,23.69,23.71,58200.0,14.6399,14.646,14.6214,14.6337,58200.0
2010-05-19 11:20:00,23.71,23.72,23.63,23.63,87800.0,14.6337,14.6399,14.5843,14.5843,87800.0
2010-05-19 11:25:00,23.63,23.7,23.62,23.68,116000.0,14.5843,14.6275,14.5782,14.6152,116000.0
2010-05-19 11:30:00,23.68,23.7,23.65,23.66,186800.0,14.6152,14.6275,14.5967,14.6028,186800.0
2010-05-19 11:35:00,23.66,23.68,23.65,23.65,64000.0,14.6028,14.6152,14.5967,14.5967,64000.0
2010-05-19 11:40:00,23.65,23.66,23.61,23.61,57000.0,14.5967,14.6028,14.572,14.572,57000.0
2010-05-19 11:45:00,23.61,23.68,23.58,23.59,203200.0,14.572,14.6152,14.5535,14.5596,203200.0
2010-05-19 11:50:00,23.6,23.65,23.58,23.64,127800.0,14.5658,14.5967,14.5535,14.5905,127800.0
2010-05-19 11:55:00,23.64,23.7,23.64,23.69,90800.0,14.5905,14.6275,14.5905,14.6214,90800.0
2010-05-19 12:00:00,23.69,23.71,23.66,23.69,562400.0,14.6214,14.6337,14.6028,14.6214,562400.0
2010-05-19 12:05:00,23.69,23.71,23.67,23.69,134400.0,14.6214,14.6337,14.609,14.6214,134400.0
2010-05-19 12:10:00,23.69,23.74,23.68,23.74,55000.0,14.6214,14.6522,14.6152,14.6522,55000.0
2010-05-19 12:15:00,23.74,23.74,23.64,23.69,151800.0,14.6522,14.6522,14.5905,14.6214,151800.0
2010-05-19 12:20:00,23.7,23.73,23.68,23.72,36200.0,14.6275,14.646,14.6152,14.6399,36200.0
2010-05-19 12:25:00,23.72,23.78,23.71,23.72,229200.0,14.6399,14.6769,14.6337,14.6399,229200.0
2010-05-19 12:30:00,23.72,23.75,23.72,23.73,125800.0,14.6399,14.6584,14.6399,14.646,125800.0
2010-05-19 12:35:00,23.73,23.75,23.73,23.75,30600.0,14.646,14.6584,14.646,14.6584,30600.0
2010-05-19 12:40:00,23.74,23.75,23.73,23.74,80800.0,14.6522,14.6584,14.646,14.6522,80800.0
2010-05-19 12:45:00,23.74,23.75,23.73,23.74,86800.0,14.6522,14.6584,14.646,14.6522,86800.0
2010-05-19 12:50:00,23.74,23.77,23.74,23.76,52600.0,14.6522,14.6707,14.6522,14.6646,52600.0
2010-05-19 12:55:00,23.76,23.83,23.75,23.82,33200.0,14.6646,14.7078,14.6584,14.7016,33200.0
2010-05-19 13:00:00,23.82,23.83,23.78,23.81,47600.0,14.7016,14.7078,14.6769,14.6954,47600.0
2010-05-19 13:05:00,23.81,23.86,23.79,23.86,144800.0,14.6954,14.7263,14.6831,14.7263,144800.0
2010-05-19 13:10:00,23.86,23.86,23.8,23.84,38200.0,14.7263,14.7263,14.6893,14.7139,38200.0
2010-05-19 13:15:00,23.84,23.85,23.81,23.84,42200.0,14.7139,14.7201,14.6954,14.7139,42200.0
2010-05-19 13:20:00,23.85,23.93,23.84,23.92,66000.0,14.7201,14.7695,14.7139,14.7633,66000.0
2010-05-19 13:25:00,23.92,23.99,23.91,23.99,130600.0,14.7633,14.8065,14.7571,14.8065,130600.0
2010-05-19 13:30:00,23.99,24.02,23.96,24.0,201000.0,14.8065,14.825,14.788,14.8127,201000.0
2010-05-19 13:35:00,24.0,24.0,23.87,23.9,198800.0,14.8127,14.8127,14.7325,14.751,198800.0
2010-05-19 13:40:00,23.91,23.93,23.89,23.92,71000.0,14.7571,14.7695,14.7448,14.7633,71000.0
2010-05-19 13:45:00,23.92,23.96,23.89,23.94,62200.0,14.7633,14.788,14.7448,14.7757,62200.0
2010-05-19 13:50:00,23.94,23.94,23.86,23.88,52000.0,14.7757,14.7757,14.7263,14.7386,52000.0
2010-05-19 13:55:00,23.88,23.88,23.81,23.82,59200.0,14.7386,14.7386,14.6954,14.7016,59200.0
2010-05-19 14:00:00,23.81,23.89,23.8,23.87,46600.0,14.6954,14.7448,14.6893,14.7325,46600.0
2010-05-19 14:05:00,23.87,23.93,23.85,23.86,99400.0,14.7325,14.7695,14.7201,14.7263,99400.0
2010-05-19 14:10:00,23.85,23.86,23.81,23.83,35800.0,14.7201,14.7263,14.6954,14.7078,35800.0
2010-05-19 14:15:00,23.83,23.86,23.79,23.8,77000.0,14.7078,14.7263,14.6831,14.6893,77000.0
2010-05-19 14:20:00,23.8,23.81,23.78,23.79,64800.0,14.6893,14.6954,14.6769,14.6831,64800.0
2010-05-19 14:25:00,23.79,23.82,23.78,23.81,72400.0,14.6831,14.7016,14.6769,14.6954,72400.0
2010-05-19 14:30:00,23.81,23.82,23.78,23.79,63600.0,14.6954,14.7016,14.6769,14.6831,63600.0
2010-05-19 14:35:00,23.78,23.79,23.74,23.75,40000.0,14.6769,14.6831,14.6522,14.6584,40000.0
2010-05-19 14:40:00,23.74,23.81,23.73,23.78,60800.0,14.6522,14.6954,14.646,14.6769,60800.0
2010-05-19 14:45:00,23.78,23.82,23.77,23.8,55800.0,14.6769,14.7016,14.6707,14.6893,55800.0
2010-05-19 14:50:00,23.81,23.81,23.75,23.77,67600.0,14.6954,14.6954,14.6584,14.6707,67600.0
2010-05-19 14:55:00,23.77,23.77,23.72,23.73,67400.0,14.6707,14.6707,14.6399,14.646,67400.0
2010-05-19 15:00:00,23.74,23.75,23.68,23.68,111200.0,14.6522,14.6584,14.6152,14.6152,111200.0
2010-05-19 15:05:00,23.69,23.69,23.61,23.62,101600.0,14.6214,14.6214,14.572,14.5782,101600.0
2010-05-19 15:10:00,23.62,23.62,23.58,23.61,110400.0,14.5782,14.5782,14.5535,14.572,110400.0
2010-05-19 15:15:00,23.6,23.66,23.6,23.65,119200.0,14.5658,14.6028,14.5658,14.5967,119200.0
2010-05-19 15:20:00,23.65,23.67,23.61,23.62,88200.0,14.5967,14.609,14.572,14.5782,88200.0
2010-05-19 15:25:00,23.62,23.7,23.61,23.68,65800.0,14.5782,14.6275,14.572,14.6152,65800.0
2010-05-19 15:30:00,23.68,23.72,23.66,23.7,133200.0,14.6152,14.6399,14.6028,14.6275,133200.0
2010-05-19 15:35:00,23.69,23.8,23.67,23.78,139800.0,14.6214,14.6893,14.609,14.6769,139800.0
2010-05-19 15:40:00,23.78,23.8,23.72,23.74,166800.0,14.6769,14.6893,14.6399,14.6522,166800.0
2010-05-19 15:45:00,23.75,23.77,23.7,23.71,173600.0,14.6584,14.6707,14.6275,14.6337,173600.0
2010-05-19 15:50:00,23.71,23.74,23.69,23.72,125400.0,14.6337,14.6522,14.6214,14.6399,125400.0
2010-05-19 15:55:00,23.72,23.72,23.65,23.65,225000.0,14.6399,14.6399,14.5967,14.5967,225000.0
2010-05-20 09:30:00,23.28,23.28,23.15,23.19,63000.0,14.3683,14.3683,14.2881,14.3128,63000.0
2010-05-20 09:35:00,23.2,23.28,23.17,23.28,84400.0,14.3189,14.3683,14.3004,14.3683,84400.0
2010-05-20 09:40:00,23.29,23.32,23.28,23.29,60600.0,14.3745,14.393,14.3683,14.3745,60600.0
2010-05-20 09:45:00,23.3,23.36,23.28,23.34,44200.0,14.3807,14.4177,14.3683,14.4053,44200.0
2010-05-20 09:50:00,23.33,23.36,23.32,23.33,55600.0,14.3992,14.4177,14.393,14.3992,55600.0
2010-05-20 09:55:00,23.33,23.34,23.28,23.29,73400.0,14.3992,14.4053,14.3683,14.3745,73400.0
2010-05-20 10:00:00,23.29,23.29,23.22,23.24,116400.0,14.3745,14.3745,14.3313,14.3436,116400.0
2010-05-20 10:05:00,23.24,23.29,23.23,23.24,70400.0,14.3436,14.3745,14.3375,14.3436,70400.0
2010-05-20 10:10:00,23.24,23.25,23.19,23.2,140200.0,14.3436,14.3498,14.3128,14.3189,140200.0
2010-05-20 10:15:00,23.2,23.2,23.13,23.17,92000.0,14.3189,14.3189,14.2757,14.3004,92000.0
2010-05-20 10:20:00,23.18,23.18,23.05,23.07,87000.0,14.3066,14.3066,14.2264,14.2387,87000.0
2010-05-20 10:25:00,23.07,23.15,23.04,23.11,121400.0,14.2387,14.2881,14.2202,14.2634,121400.0
2010-05-20 10:30:00,23.12,23.23,23.11,23.2,76200.0,14.2696,14.3375,14.2634,14.3189,76200.0
2010-05-20 10:35:00,23.21,23.21,23.13,23.14,81400.0,14.3251,14.3251,14.2757,14.2819,81400.0
2010-05-20 10:40:00,23.14,23.15,23.1,23.15,94200.0,14.2819,14.2881,14.2572,14.2881,94200.0
2010-05-20 10:45:00,23.15,23.2,23.13,23.16,63400.0,14.2881,14.3189,14.2757,14.2942,63400.0
2010-05-20 10:50:00,23.16,23.21,23.14,23.17,68000.0,14.2942,14.3251,14.2819,14.3004,68000.0
2010-05-20 10:55:00,23.17,23.17,23.12,23.14,38000.0,14.3004,14.3004,14.2696,14.2819,38000.0
2010-05-20 11:00:00,23.14,23.16,23.11,23.11,54600.0,14.2819,14.2942,14.2634,14.2634,54600.0
2010-05-20 11:05:00,23.11,23.18,23.11,23.16,48600.0,14.2634,14.3066,14.2634,14.2942,48600.0
2010-05-20 11:10:00,23.15,23.17,23.1,23.11,57800.0,14.2881,14.3004,14.2572,14.2634,57800.0
2010-05-20 11:15:00,23.1,23.11,23.04,23.08,79200.0,14.2572,14.2634,14.2202,14.2449,79200.0
2010-05-20 11:20:00,23.08,23.13,23.06,23.11,56200.0,14.2449,14.2757,14.2325,14.2634,56200.0
2010-05-20 11:25:00,23.1,23.14,23.07,23.13,49000.0,14.2572,14.2819,14.2387,14.2757,49000.0
2010-05-20 11:30:00,23.13,23.18,23.13,23.17,139800.0,14.2757,14.3066,14.2757,14.3004,139800.0
2010-05-20 11:35:00,23.17,23.2,23.15,23.2,63400.0,14.3004,14.3189,14.2881,14.3189,63400.0
2010-05-20 11:40:00,23.2,23.2,23.14,23.14,62000.0,14.3189,14.3189,14.2819,14.2819,62000.0
2010-05-20 11:45:00,23.14,23.16,23.11,23.12,51200.0,14.2819,14.2942,14.2634,14.2696,51200.0
2010-05-20 11:50:00,23.12,23.13,23.08,23.1,59000.0,14.2696,14.2757,14.2449,14.2572,59000.0
2010-05-20 11:55:00,23.1,23.11,23.05,23.06,54600.0,14.2572,14.2634,14.2264,14.2325,54600.0
2010-05-20 12:00:00,23.05,23.07,23.04,23.06,66000.0,14.2264,14.2387,14.2202,14.2325,66000.0
2010-05-20 12:05:00,23.07,23.13,23.07,23.12,29400.0,14.2387,14.2757,14.2387,14.2696,29400.0
2010-05-20 12:10:00,23.11,23.12,23.04,23.04,63000.0,14.2634,14.2696,14.2202,14.2202,63000.0
2010-05-20 12:15:00,23.04,23.04,22.99,23.02,99600.0,14.2202,14.2202,14.1893,14.2078,99600.0
2010-05-20 12:20:00,23.03,23.06,23.02,23.04,74200.0,14.214,14.2325,14.2078,14.2202,74200.0
2010-05-20 12:25:00,23.03,23.08,23.02,23.07,59600.0,14.214,14.2449,14.2078,14.2387,59600.0
2010-05-20 12:30:00,23.07,23.08,23.05,23.07,67000.0,14.2387,14.2449,14.2264,14.2387,67000.0
2010-05-20 12:35:00,23.07,23.12,23.05,23.11,63000.0,14.2387,14.2696,14.2264,14.2634,63000.0
2010-05-20 12:40:00,23.12,23.12,23.1,23.1,107600.0,14.2696,14.2696,14.2572,14.2572,107600.0
2010-05-20 12:45:00,23.1,23.12,23.1,23.11,103800.0,14.2572,14.2696,14.2572,14.2634,103800.0
2010-05-20 12:50:00,23.11,23.11,23.04,23.05,69400.0,14.2634,14.2634,14.2202,14.2264,69400.0
2010-05-20 12:55:00,23.05,23.08,22.99,23.0,78000.0,14.2264,14.2449,14.1893,14.1955,78000.0
2010-05-20 13:00:00,23.0,23.04,22.98,23.03,57200.0,14.1955,14.2202,14.1832,14.214,57200.0
2010-05-20 13:05:00,23.03,23.06,23.02,23.05,48800.0,14.214,14.2325,14.2078,14.2264,48800.0
2010-05-20 13:10:00,23.05,23.11,23.04,23.07,104000.0,14.2264,14.2634,14.2202,14.2387,104000.0
2010-05-20 13:15:00,23.07,23.09,23.04,23.09,120600.0,14.2387,14.251,14.2202,14.251,120600.0
2010-05-20 13:20:00,23.09,23.15,23.07,23.15,116600.0,14.251,14.2881,14.2387,14.2881,116600.0
2010-05-20 13:25:00,23.15,23.21,23.13,23.16,144200.0,14.2881,14.3251,14.2757,14.2942,144200.0
2010-05-20 13:30:00,23.16,23.23,23.16,23.18,114600.0,14.2942,14.3375,14.2942,14.3066,114600.0
2010-05-20 13:35:00,23.18,23.19,23.14,23.14,135800.0,14.3066,14.3128,14.2819,14.2819,135800.0
2010-05-20 13:40:00,23.14,23.22,23.13,23.21,69600.0,14.2819,14.3313,14.2757,14.3251,69600.0
2010-05-20 13:45:00,23.22,23.23,23.16,23.18,43400.0,14.3313,14.3375,14.2942,14.3066,43400.0
2010-05-20 13:50:00,23.17,23.2,23.14,23.17,160000.0,14.3004,14.3189,14.2819,14.3004,160000.0
2010-05-20 13:55:00,23.17,23.18,23.11,23.14,58400.0,14.3004,14.3066,14.2634,14.2819,58400.0
2010-05-20 14:00:00,23.13,23.15,23.08,23.1,283800.0,14.2757,14.2881,14.2449,14.2572,283800.0
2010-05-20 14:05:00,23.09,23.15,23.07,23.13,132800.0,14.251,14.2881,14.2387,14.2757,132800.0
2010-05-20 14:10:00,23.13,23.23,23.13,23.23,60400.0,14.2757,14.3375,14.2757,14.3375,60400.0
2010-05-20 14:15:00,23.23,23.24,23.17,23.24,46600.0,14.3375,14.3436,14.3004,14.3436,46600.0
2010-05-20 14:20:00,23.24,23.28,23.22,23.25,54800.0,14.3436,14.3683,14.3313,14.3498,54800.0
2010-05-20 14:25:00,23.24,23.25,23.17,23.17,177800.0,14.3436,14.3498,14.3004,14.3004,177800.0
2010-05-20 14:30:00,23.17,23.25,23.16,23.24,106800.0,14.3004,14.3498,14.2942,14.3436,106800.0
2010-05-20 14:35:00,23.25,23.27,23.21,23.27,80200.0,14.3498,14.3621,14.3251,14.3621,80200.0
2010-05-20 14:40:00,23.27,23.31,23.24,23.27,90800.0,14.3621,14.3868,14.3436,14.3621,90800.0
2010-05-20 14:45:00,23.28,23.32,23.25,23.3,127600.0,14.3683,14.393,14.3498,14.3807,127600.0
2010-05-20 14:50:00,23.3,23.35,23.28,23.29,153200.0,14.3807,14.4115,14.3683,14.3745,153200.0
2010-05-20 14:55:00,23.29,23.31,23.19,23.19,168400.0,14.3745,14.3868,14.3128,14.3128,168400.0
2010-05-20 15:00:00,23.2,23.24,23.18,23.21,136600.0,14.3189,14.3436,14.3066,14.3251,136600.0
2010-05-20 15:05:00,23.21,23.21,23.11,23.19,110600.0,14.3251,14.3251,14.2634,14.3128,110600.0
2010-05-20 15:10:00,23.16,23.17,23.1,23.11,85200.0,14.2942,14.3004,14.2572,14.2634,85200.0
2010-05-20 15:15:00,23.11,23.16,23.09,23.14,90800.0,14.2634,14.2942,14.251,14.2819,90800.0
2010-05-20 15:20:00,23.14,23.21,23.11,23.21,72000.0,14.2819,14.3251,14.2634,14.3251,72000.0
2010-05-20 15:25:00,23.21,23.22,23.15,23.16,83800.0,14.3251,14.3313,14.2881,14.2942,83800.0
2010-05-20 15:30:00,23.16,23.2,23.15,23.19,104800.0,14.2942,14.3189,14.2881,14.3128,104800.0
2010-05-20 15:35:00,23.2,23.2,23.13,23.16,155200.0,14.3189,14.3189,14.2757,14.2942,155200.0
2010-05-20 15:40:00,23.16,23.17,23.11,23.13,136600.0,14.2942,14.3004,14.2634,14.2757,136600.0
2010-05-20 15:45:00,23.13,23.13,23.05,23.08,124400.0,14.2757,14.2757,14.2264,14.2449,124400.0
2010-05-20 15:50:00,23.07,23.08,22.98,22.98,219600.0,14.2387,14.2449,14.1832,14.1832,219600.0
2010-05-20 15:55:00,22.98,22.99,22.88,22.89,254800.0,14.1832,14.1893,14.1214,14.1276,254800.0
2010-05-21 09:30:00,22.72,22.89,22.56,22.8,720600.0,14.0227,14.1276,13.9239,14.0721,720600.0
2010-05-21 09:35:00,22.79,22.88,22.73,22.87,55000.0,14.0659,14.1214,14.0289,14.1153,55000.0
2010-05-21 09:40:00,22.86,22.96,22.83,22.93,78800.0,14.1091,14.1708,14.0906,14.1523,78800.0
2010-05-21 09:45:00,22.93,22.97,22.86,22.88,71200.0,14.1523,14.177,14.1091,14.1214,71200.0
2010-05-21 09:50:00,22.88,22.95,22.85,22.92,199000.0,14.1214,14.1646,14.1029,14.1461,199000.0
2010-05-21 09:55:00,22.91,22.97,22.88,22.92,265200.0,14.1399,14.177,14.1214,14.1461,265200.0
2010-05-21 10:00:00,22.92,22.99,22.86,22.99,127200.0,14.1461,14.1893,14.1091,14.1893,127200.0
2010-05-21 10:05:00,22.99,23.1,22.97,23.08,160000.0,14.1893,14.2572,14.177,14.2449,160000.0
2010-05-21 10:10:00,23.08,23.1,22.96,22.99,329800.0,14.2449,14.2572,14.1708,14.1893,329800.0
2010-05-21 10:15:00,22.99,23.03,22.88,22.89,77800.0,14.1893,14.214,14.1214,14.1276,77800.0
2010-05-21 10:20:00,22.91,22.91,22.82,22.83,118000.0,14.1399,14.1399,14.0844,14.0906,118000.0
2010-05-21 10:25:00,22.83,22.88,22.83,22.85,125600.0,14.0906,14.1214,14.0906,14.1029,125600.0
2010-05-21 10:30:00,22.85,22.92,22.84,22.9,101600.0,14.1029,14.1461,14.0967,14.1338,101600.0
2010-05-21 10:35:00,22.91,22.97,22.89,22.95,85000.0,14.1399,14.177,14.1276,14.1646,85000.0
2010-05-21 10:40:00,22.95,22.96,22.86,22.87,73800.0,14.1646,14.1708,14.1091,14.1153,73800.0
2010-05-21 10:45:00,22.88,22.92,22.88,22.9,59800.0,14.1214,14.1461,14.1214,14.1338,59800.0
2010-05-21 10:50:00,22.89,22.92,22.82,22.89,99000.0,14.1276,14.1461,14.0844,14.1276,99000.0
2010-05-21 10:55:00,22.89,22.92,22.86,22.9,47200.0,14.1276,14.1461,14.1091,14.1338,47200.0
2010-05-21 11:00:00,22.9,22.96,22.89,22.93,131400.0,14.1338,14.1708,14.1276,14.1523,131400.0
2010-05-21 11:05:00,22.92,22.93,22.84,22.84,141800.0,14.1461,14.1523,14.0967,14.0967,141800.0
2010-05-21 11:10:00,22.84,22.86,22.82,22.86,103800.0,14.0967,14.1091,14.0844,14.1091,103800.0
2010-05-21 11:15:00,22.86,22.88,22.83,22.86,83800.0,14.1091,14.1214,14.0906,14.1091,83800.0
2010-05-21 11:20:00,22.86,22.89,22.8,22.86,98600.0,14.1091,14.1276,14.0721,14.1091,98600.0
2010-05-21 11:25:00,22.86,22.86,22.79,22.85,52600.0,14.1091,14.1091,14.0659,14.1029,52600.0
2010-05-21 11:30:00,22.85,22.87,22.81,22.84,78200.0,14.1029,14.1153,14.0782,14.0967,78200.0
2010-05-21 11:35:00,22.85,22.93,22.84,22.93,40800.0,14.1029,14.1523,14.0967,14.1523,40800.0
2010-05-21 11:40:00,22.94,23.0,22.93,22.99,88400.0,14.1585,14.1955,14.1523,14.1893,88400.0
2010-05-21 11:45:00,23.0,23.07,23.0,23.07,208200.0,14.1955,14.2387,14.1955,14.2387,208200.0
2010-05-21 11:50:00,23.07,23.11,23.06,23.09,40200.0,14.2387,14.2634,14.2325,14.251,40200.0
2010-05-21 11:55:00,23.09,23.12,23.07,23.11,52800.0,14.251,14.2696,14.2387,14.2634,52800.0
2010-05-21 12:00:00,23.11,23.11,23.05,23.07,89200.0,14.2634,14.2634,14.2264,14.2387,89200.0
2010-05-21 12:05:00,23.07,23.09,23.05,23.08,113800.0,14.2387,14.251,14.2264,14.2449,113800.0
2010-05-21 12:10:00,23.08,23.09,23.05,23.08,34000.0,14.2449,14.251,14.2264,14.2449,34000.0
2010-05-21 12:15:00,23.08,23.11,23.08,23.08,40200.0,14.2449,14.2634,14.2449,14.2449,40200.0
2010-05-21 12:20:00,23.08,23.09,23.05,23.07,39400.0,14.2449,14.251,14.2264,14.2387,39400.0
2010-05-21 12:25:00,23.08,23.08,23.06,23.07,27400.0,14.2449,14.2449,14.2325,14.2387,27400.0
2010-05-21 12:30:00,23.06,23.07,22.99,23.0,53000.0,14.2325,14.2387,14.1893,14.1955,53000.0
2010-05-21 12:35:00,23.0,23.07,23.0,23.05,40600.0,14.1955,14.2387,14.1955,14.2264,40600.0
2010-05-21 12:40:00,23.06,23.07,23.04,23.05,23800.0,14.2325,14.2387,14.2202,14.2264,23800.0
2010-05-21 12:45:00,23.05,23.05,22.96,22.96,21600.0,14.2264,14.2264,14.1708,14.1708,21600.0
2010-05-21 12:50:00,22.96,22.99,22.93,22.99,24000.0,14.1708,14.1893,14.1523,14.1893,24000.0
2010-05-21 12:55:00,22.99,22.99,22.93,22.94,39200.0,14.1893,14.1893,14.1523,14.1585,39200.0
2010-05-21 13:00:00,22.95,22.95,22.88,22.89,28400.0,14.1646,14.1646,14.1214,14.1276,28400.0
2010-05-21 13:05:00,22.88,22.91,22.86,22.91,27600.0,14.1214,14.1399,14.1091,14.1399,27600.0
2010-05-21 13:10:00,22.92,22.94,22.92,22.93,18600.0,14.1461,14.1585,14.1461,14.1523,18600.0
2010-05-21 13:15:00,22.93,22.94,22.87,22.88,42400.0,14.1523,14.1585,14.1153,14.1214,42400.0
2010-05-21 13:20:00,22.88,22.9,22.83,22.85,31400.0,14.1214,14.1338,14.0906,14.1029,31400.0
2010-05-21 13:25:00,22.85,22.88,22.84,22.87,24200.0,14.1029,14.1214,14.0967,14.1153,24200.0
2010-05-21 13:30:00,22.88,22.9,22.86,22.9,21000.0,14.1214,14.1338,14.1091,14.1338,21000.0
2010-05-21 13:35:00,22.9,22.91,22.85,22.86,38200.0,14.1338,14.1399,14.1029,14.1091,38200.0
2010-05-21 13:40:00,22.86,22.9,22.86,22.88,23000.0,14.1091,14.1338,14.1091,14.1214,23000.0
2010-05-21 13:45:00,22.89,22.93,22.89,22.92,49600.0,14.1276,14.1523,14.1276,14.1461,49600.0
2010-05-21 13:50:00,22.92,22.96,22.92,22.94,85200.0,14.1461,14.1708,14.1461,14.1585,85200.0
2010-05-21 13:55:00,22.94,22.99,22.93,22.99,81800.0,14.1585,14.1893,14.1523,14.1893,81800.0
2010-05-21 14:00:00,22.99,23.03,22.98,23.02,130800.0,14.1893,14.214,14.1832,14.2078,130800.0
2010-05-21 14:05:00,23.02,23.02,22.95,22.96,68400.0,14.2078,14.2078,14.1646,14.1708,68400.0
2010-05-21 14:10:00,22.97,22.99,22.92,22.92,32200.0,14.177,14.1893,14.1461,14.1461,32200.0
2010-05-21 14:15:00,22.92,22.93,22.89,22.91,25000.0,14.1461,14.1523,14.1276,14.1399,25000.0
2010-05-21 14:20:00,22.91,22.92,22.88,22.91,59400.0,14.1399,14.1461,14.1214,14.1399,59400.0
2010-05-21 14:25:00,22.91,22.93,22.89,22.91,42000.0,14.1399,14.1523,14.1276,14.1399,42000.0
2010-05-21 14:30:00,22.92,22.96,22.91,22.93,66200.0,14.1461,14.1708,14.1399,14.1523,66200.0
2010-05-21 14:35:00,22.93,22.95,22.89,22.9,54600.0,14.1523,14.1646,14.1276,14.1338,54600.0
2010-05-21 14:40:00,22.91,22.92,22.84,22.85,52600.0,14.1399,14.1461,14.0967,14.1029,52600.0
2010-05-21 14:45:00,22.84,22.84,22.75,22.83,43400.0,14.0967,14.0967,14.0412,14.0906,43400.0
2010-05-21 14:50:00,22.83,22.84,22.81,22.81,40800.0,14.0906,14.0967,14.0782,14.0782,40800.0
2010-05-21 14:55:00,22.81,22.86,22.79,22.86,97400.0,14.0782,14.1091,14.0659,14.1091,97400.0
2010-05-21 15:00:00,22.86,22.87,22.83,22.85,77200.0,14.1091,14.1153,14.0906,14.1029,77200.0
2010-05-21 15:05:00,22.86,22.88,22.81,22.81,49600.0,14.1091,14.1214,14.0782,14.0782,49600.0
2010-05-21 15:10:00,22.8,22.83,22.79,22.79,58400.0,14.0721,14.0906,14.0659,14.0659,58400.0
2010-05-21 15:15:00,22.79,22.79,22.68,22.72,84600.0,14.0659,14.0659,13.998,14.0227,84600.0
2010-05-21 15:20:00,22.72,22.83,22.72,22.82,63200.0,14.0227,14.0906,14.0227,14.0844,63200.0
2010-05-21 15:25:00,22.82,22.85,22.8,22.82,111400.0,14.0844,14.1029,14.0721,14.0844,111400.0
2010-05-21 15:30:00,22.82,22.83,22.77,22.8,101800.0,14.0844,14.0906,14.0535,14.0721,101800.0
2010-05-21 15:35:00,22.8,22.83,22.77,22.8,150800.0,14.0721,14.0906,14.0535,14.0721,150800.0
2010-05-21 15:40:00,22.8,22.9,22.77,22.89,130000.0,14.0721,14.1338,14.0535,14.1276,130000.0
2010-05-21 15:45:00,22.9,22.99,22.89,22.9,227400.0,14.1338,14.1893,14.1276,14.1338,227400.0
2010-05-21 15:50:00,22.91,23.03,22.9,23.01,160000.0,14.1399,14.214,14.1338,14.2017,160000.0
2010-05-21 15:55:00,23.01,23.06,23.0,23.06,172200.0,14.2017,14.2325,14.1955,14.2325,172200.0
2010-05-24 09:30:00,23.02,23.02,22.83,22.83,50400.0,14.2078,14.2078,14.0906,14.0906,50400.0
2010-05-24 09:35:00,22.81,22.83,22.78,22.79,102000.0,14.0782,14.0906,14.0597,14.0659,102000.0
2010-05-24 09:40:00,22.79,22.81,22.72,22.73,68200.0,14.0659,14.0782,14.0227,14.0289,68200.0
2010-05-24 09:45:00,22.73,22.84,22.73,22.82,67000.0,14.0289,14.0967,14.0289,14.0844,67000.0
2010-05-24 09:50:00,22.82,22.87,22.8,22.82,69800.0,14.0844,14.1153,14.0721,14.0844,69800.0
2010-05-24 09:55:00,22.81,22.85,22.8,22.83,52600.0,14.0782,14.1029,14.0721,14.0906,52600.0
2010-05-24 10:00:00,22.83,22.89,22.81,22.88,150800.0,14.0906,14.1276,14.0782,14.1214,150800.0
2010-05-24 10:05:00,22.88,22.97,22.88,22.95,68400.0,14.1214,14.177,14.1214,14.1646,68400.0
2010-05-24 10:10:00,22.95,22.99,22.94,22.99,70200.0,14.1646,14.1893,14.1585,14.1893,70200.0
2010-05-24 10:15:00,22.99,23.02,22.95,22.97,28000.0,14.1893,14.2078,14.1646,14.177,28000.0
2010-05-24 10:20:00,22.97,22.99,22.91,22.96,74800.0,14.177,14.1893,14.1399,14.1708,74800.0
2010-05-24 10:25:00,22.98,22.99,22.95,22.95,39200.0,14.1832,14.1893,14.1646,14.1646,39200.0
2010-05-24 10:30:00,22.95,22.97,22.93,22.93,63600.0,14.1646,14.177,14.1523,14.1523,63600.0
2010-05-24 10:35:00,22.93,22.98,22.93,22.97,57400.0,14.1523,14.1832,14.1523,14.177,57400.0
2010-05-24 10:40:00,22.97,22.99,22.93,22.94,133400.0,14.177,14.1893,14.1523,14.1585,133400.0
2010-05-24 10:45:00,22.94,22.95,22.9,22.91,54200.0,14.1585,14.1646,14.1338,14.1399,54200.0
2010-05-24 10:50:00,22.91,22.95,22.9,22.9,48600.0,14.1399,14.1646,14.1338,14.1338,48600.0
2010-05-24 10:55:00,22.9,22.95,22.9,22.93,27400.0,14.1338,14.1646,14.1338,14.1523,27400.0
2010-05-24 11:00:00,22.93,22.95,22.92,22.95,20200.0,14.1523,14.1646,14.1461,14.1646,20200.0
2010-05-24 11:05:00,22.94,22.99,22.93,22.98,103200.0,14.1585,14.1893,14.1523,14.1832,103200.0
2010-05-24 11:10:00,22.98,22.99,22.95,22.95,78000.0,14.1832,14.1893,14.1646,14.1646,78000.0
2010-05-24 11:15:00,22.93,22.97,22.9,22.97,37000.0,14.1523,14.177,14.1338,14.177,37000.0
2010-05-24 11:20:00,22.96,22.96,22.93,22.95,32200.0,14.1708,14.1708,14.1523,14.1646,32200.0
2010-05-24 11:25:00,22.95,22.95,22.92,22.92,46400.0,14.1646,14.1646,14.1461,14.1461,46400.0
2010-05-24 11:30:00,22.92,22.93,22.91,22.92,46600.0,14.1461,14.1523,14.1399,14.1461,46600.0
2010-05-24 11:35:00,22.92,22.98,22.92,22.98,48800.0,14.1461,14.1832,14.1461,14.1832,48800.0
2010-05-24 11:40:00,22.98,23.05,22.98,23.04,36400.0,14.1832,14.2264,14.1832,14.2202,36400.0
2010-05-24 11:45:00,23.04,23.09,23.04,23.09,57400.0,14.2202,14.251,14.2202,14.251,57400.0
2010-05-24 11:50:00,23.08,23.08,23.04,23.08,50200.0,14.2449,14.2449,14.2202,14.2449,50200.0
2010-05-24 11:55:00,23.08,23.16,23.07,23.12,178000.0,14.2449,14.2942,14.2387,14.2696,178000.0
2010-05-24 12:00:00,23.12,23.16,23.11,23.13,86600.0,14.2696,14.2942,14.2634,14.2757,86600.0
2010-05-24 12:05:00,23.13,23.16,23.13,23.15,46000.0,14.2757,14.2942,14.2757,14.2881,46000.0
2010-05-24 12:10:00,23.16,23.17,23.13,23.15,59600.0,14.2942,14.3004,14.2757,14.2881,59600.0
2010-05-24 12:15:00,23.14,23.16,23.11,23.13,55000.0,14.2819,14.2942,14.2634,14.2757,55000.0
2010-05-24 12:20:00,23.13,23.14,23.1,23.11,72000.0,14.2757,14.2819,14.2572,14.2634,72000.0
2010-05-24 12:25:00,23.11,23.11,23.08,23.09,23600.0,14.2634,14.2634,14.2449,14.251,23600.0
2010-05-24 12:30:00,23.09,23.11,23.09,23.1,20400.0,14.251,14.2634,14.251,14.2572,20400.0
2010-05-24 12:35:00,23.1,23.11,23.06,23.07,21400.0,14.2572,14.2634,14.2325,14.2387,21400.0
2010-05-24 12:40:00,23.07,23.08,23.05,23.08,42200.0,14.2387,14.2449,14.2264,14.2449,42200.0
2010-05-24 12:45:00,23.08,23.16,23.08,23.15,152200.0,14.2449,14.2942,14.2449,14.2881,152200.0
2010-05-24 12:50:00,23.16,23.25,23.16,23.25,86800.0,14.2942,14.3498,14.2942,14.3498,86800.0
2010-05-24 12:55:00,23.25,23.28,23.24,23.25,142600.0,14.3498,14.3683,14.3436,14.3498,142600.0
2010-05-24 13:00:00,23.25,23.27,23.22,23.23,105200.0,14.3498,14.3621,14.3313,14.3375,105200.0
2010-05-24 13:05:00,23.23,23.25,23.18,23.18,53800.0,14.3375,14.3498,14.3066,14.3066,53800.0
2010-05-24 13:10:00,23.18,23.22,23.18,23.2,48600.0,14.3066,14.3313,14.3066,14.3189,48600.0
2010-05-24 13:15:00,23.2,23.2,23.16,23.16,87600.0,14.3189,14.3189,14.2942,14.2942,87600.0
2010-05-24 13:20:00,23.16,23.17,23.14,23.15,300400.0,14.2942,14.3004,14.2819,14.2881,300400.0
2010-05-24 13:25:00,23.14,23.17,23.11,23.12,78400.0,14.2819,14.3004,14.2634,14.2696,78400.0
2010-05-24 13:30:00,23.13,23.13,23.09,23.1,54200.0,14.2757,14.2757,14.251,14.2572,54200.0
2010-05-24 13:35:00,23.09,23.09,23.08,23.09,30400.0,14.251,14.251,14.2449,14.251,30400.0
2010-05-24 13:40:00,23.09,23.14,23.09,23.1,105000.0,14.251,14.2819,14.251,14.2572,105000.0
2010-05-24 13:45:00,23.1,23.11,23.04,23.05,33600.0,14.2572,14.2634,14.2202,14.2264,33600.0
2010-05-24 13:50:00,23.05,23.06,23.02,23.03,36800.0,14.2264,14.2325,14.2078,14.214,36800.0
2010-05-24 13:55:00,23.03,23.05,23.0,23.03,14800.0,14.214,14.2264,14.1955,14.214,14800.0
2010-05-24 14:00:00,23.03,23.05,23.0,23.0,38400.0,14.214,14.2264,14.1955,14.1955,38400.0
2010-05-24 14:05:00,23.0,23.03,22.99,23.03,28400.0,14.1955,14.214,14.1893,14.214,28400.0
2010-05-24 14:10:00,23.03,23.1,23.03,23.09,18200.0,14.214,14.2572,14.214,14.251,18200.0
2010-05-24 14:15:00,23.1,23.11,23.1,23.1,12200.0,14.2572,14.2634,14.2572,14.2572,12200.0
2010-05-24 14:20:00,23.1,23.11,23.07,23.09,17200.0,14.2572,14.2634,14.2387,14.251,17200.0
2010-05-24 14:25:00,23.09,23.09,23.03,23.04,6400.0,14.251,14.251,14.214,14.2202,6400.0
2010-05-24 14:30:00,23.04,23.06,23.03,23.06,34000.0,14.2202,14.2325,14.214,14.2325,34000.0
2010-05-24 14:35:00,23.07,23.07,23.02,23.02,18400.0,14.2387,14.2387,14.2078,14.2078,18400.0
2010-05-24 14:40:00,23.03,23.03,22.99,23.0,18400.0,14.214,14.214,14.1893,14.1955,18400.0
2010-05-24 14:45:00,23.0,23.0,22.93,22.93,44800.0,14.1955,14.1955,14.1523,14.1523,44800.0
2010-05-24 14:50:00,22.94,22.97,22.94,22.97,22800.0,14.1585,14.177,14.1585,14.177,22800.0
2010-05-24 14:55:00,22.98,22.99,22.95,22.95,23600.0,14.1832,14.1893,14.1646,14.1646,23600.0
2010-05-24 15:00:00,22.95,22.96,22.9,22.9,45400.0,14.1646,14.1708,14.1338,14.1338,45400.0
2010-05-24 15:05:00,22.9,22.9,22.86,22.86,47800.0,14.1338,14.1338,14.1091,14.1091,47800.0
2010-05-24 15:10:00,22.86,22.93,22.85,22.93,37400.0,14.1091,14.1523,14.1029,14.1523,37400.0
2010-05-24 15:15:00,22.93,22.96,22.93,22.93,27800.0,14.1523,14.1708,14.1523,14.1523,27800.0
2010-05-24 15:20:00,22.92,22.93,22.9,22.91,45200.0,14.1461,14.1523,14.1338,14.1399,45200.0
2010-05-24 15:25:00,22.91,22.91,22.88,22.88,48800.0,14.1399,14.1399,14.1214,14.1214,48800.0
2010-05-24 15:30:00,22.88,22.95,22.87,22.93,72200.0,14.1214,14.1646,14.1153,14.1523,72200.0
2010-05-24 15:35:00,22.94,22.95,22.93,22.95,32200.0,14.1585,14.1646,14.1523,14.1646,32200.0
2010-05-24 15:40:00,22.95,22.96,22.93,22.93,72800.0,14.1646,14.1708,14.1523,14.1523,72800.0
2010-05-24 15:45:00,22.93,22.93,22.84,22.84,89600.0,14.1523,14.1523,14.0967,14.0967,89600.0
2010-05-24 15:50:00,22.83,22.83,22.76,22.77,144000.0,14.0906,14.0906,14.0474,14.0535,144000.0
2010-05-24 15:55:00,22.77,22.78,22.73,22.75,230400.0,14.0535,14.0597,14.0289,14.0412,230400.0
2010-05-25 09:30:00,22.37,22.43,22.25,22.29,63600.0,13.8067,13.8437,13.7326,13.7573,63600.0
2010-05-25 09:35:00,22.29,22.3,22.07,22.07,49600.0,13.7573,13.7635,13.6215,13.6215,49600.0
2010-05-25 09:40:00,22.06,22.1,21.96,22.09,42600.0,13.6153,13.64,13.5536,13.6338,42600.0
2010-05-25 09:45:00,22.1,22.2,22.07,22.18,30400.0,13.64,13.7017,13.6215,13.6894,30400.0
2010-05-25 09:50:00,22.18,22.25,22.17,22.21,44000.0,13.6894,13.7326,13.6832,13.7079,44000.0
2010-05-25 09:55:00,22.21,22.28,22.2,22.21,32200.0,13.7079,13.7511,13.7017,13.7079,32200.0
2010-05-25 10:00:00,22.22,22.39,22.22,22.38,48800.0,13.7141,13.819,13.7141,13.8128,48800.0
2010-05-25 10:05:00,22.4,22.4,22.27,22.29,72800.0,13.8252,13.8252,13.7449,13.7573,72800.0
2010-05-25 10:10:00,22.28,22.31,22.25,22.29,29400.0,13.7511,13.7696,13.7326,13.7573,29400.0
2010-05-25 10:15:00,22.29,22.32,22.25,22.26,48200.0,13.7573,13.7758,13.7326,13.7388,48200.0
2010-05-25 10:20:00,22.27,22.29,22.18,22.21,50400.0,13.7449,13.7573,13.6894,13.7079,50400.0
2010-05-25 10:25:00,22.2,22.22,22.18,22.18,21800.0,13.7017,13.7141,13.6894,13.6894,21800.0
2010-05-25 10:30:00,22.18,22.22,22.14,22.15,60600.0,13.6894,13.7141,13.6647,13.6709,60600.0
2010-05-25 10:35:00,22.16,22.18,22.14,22.15,54600.0,13.6771,13.6894,13.6647,13.6709,54600.0
2010-05-25 10:40:00,22.15,22.17,22.1,22.11,37400.0,13.6709,13.6832,13.64,13.6462,37400.0
2010-05-25 10:45:00,22.11,22.13,22.07,22.07,48600.0,13.6462,13.6585,13.6215,13.6215,48600.0
2010-05-25 10:50:00,22.08,22.1,22.05,22.06,54600.0,13.6277,13.64,13.6092,13.6153,54600.0
2010-05-25 10:55:00,22.07,22.16,22.05,22.15,39400.0,13.6215,13.6771,13.6092,13.6709,39400.0
2010-05-25 11:00:00,22.15,22.22,22.15,22.22,46200.0,13.6709,13.7141,13.6709,13.7141,46200.0
2010-05-25 11:05:00,22.22,22.31,22.22,22.28,43800.0,13.7141,13.7696,13.7141,13.7511,43800.0
2010-05-25 11:10:00,22.28,22.28,22.25,22.25,34000.0,13.7511,13.7511,13.7326,13.7326,34000.0
2010-05-25 11:15:00,22.25,22.29,22.25,22.26,40800.0,13.7326,13.7573,13.7326,13.7388,40800.0
2010-05-25 11:20:00,22.27,22.28,22.23,22.26,72600.0,13.7449,13.7511,13.7203,13.7388,72600.0
2010-05-25 11:25:00,22.25,22.34,22.25,22.32,48800.0,13.7326,13.7881,13.7326,13.7758,48800.0
2010-05-25 11:30:00,22.32,22.33,22.29,22.29,60800.0,13.7758,13.782,13.7573,13.7573,60800.0
2010-05-25 11:35:00,22.29,22.31,22.28,22.3,39400.0,13.7573,13.7696,13.7511,13.7635,39400.0
2010-05-25 11:40:00,22.3,22.32,22.27,22.28,27400.0,13.7635,13.7758,13.7449,13.7511,27400.0
2010-05-25 11:45:00,22.29,22.31,22.27,22.29,50000.0,13.7573,13.7696,13.7449,13.7573,50000.0
2010-05-25 11:50:00,22.3,22.33,22.28,22.31,14800.0,13.7635,13.782,13.7511,13.7696,14800.0
2010-05-25 11:55:00,22.32,22.32,22.3,22.31,65200.0,13.7758,13.7758,13.7635,13.7696,65200.0
2010-05-25 12:00:00,22.31,22.34,22.31,22.34,34600.0,13.7696,13.7881,13.7696,13.7881,34600.0
2010-05-25 12:05:00,22.33,22.33,22.31,22.32,32600.0,13.782,13.782,13.7696,13.7758,32600.0
2010-05-25 12:10:00,22.32,22.34,22.31,22.33,17000.0,13.7758,13.7881,13.7696,13.782,17000.0
2010-05-25 12:15:00,22.33,22.34,22.31,22.31,22600.0,13.782,13.7881,13.7696,13.7696,22600.0
2010-05-25 12:20:00,22.31,22.33,22.29,22.29,21000.0,13.7696,13.782,13.7573,13.7573,21000.0
2010-05-25 12:25:00,22.29,22.33,22.27,22.28,47000.0,13.7573,13.782,13.7449,13.7511,47000.0
2010-05-25 12:30:00,22.27,22.27,22.22,22.23,51600.0,13.7449,13.7449,13.7141,13.7203,51600.0
2010-05-25 12:35:00,22.23,22.25,22.22,22.23,23400.0,13.7203,13.7326,13.7141,13.7203,23400.0
2010-05-25 12:40:00,22.23,22.23,22.15,22.16,49000.0,13.7203,13.7203,13.6709,13.6771,49000.0
2010-05-25 12:45:00,22.17,22.22,22.16,22.22,13600.0,13.6832,13.7141,13.6771,13.7141,13600.0
2010-05-25 12:50:00,22.23,22.24,22.21,22.21,10000.0,13.7203,13.7264,13.7079,13.7079,10000.0
2010-05-25 12:55:00,22.22,22.25,22.21,22.22,17000.0,13.7141,13.7326,13.7079,13.7141,17000.0
2010-05-25 13:00:00,22.22,22.24,22.18,22.23,28800.0,13.7141,13.7264,13.6894,13.7203,28800.0
2010-05-25 13:05:00,22.23,22.24,22.2,22.21,33600.0,13.7203,13.7264,13.7017,13.7079,33600.0
2010-05-25 13:10:00,22.21,22.24,22.19,22.23,44600.0,13.7079,13.7264,13.6956,13.7203,44600.0
2010-05-25 13:15:00,22.22,22.24,22.19,22.2,26200.0,13.7141,13.7264,13.6956,13.7017,26200.0
2010-05-25 13:20:00,22.2,22.25,22.18,22.23,24800.0,13.7017,13.7326,13.6894,13.7203,24800.0
2010-05-25 13:25:00,22.23,22.25,22.23,22.24,12400.0,13.7203,13.7326,13.7203,13.7264,12400.0
2010-05-25 13:30:00,22.25,22.25,22.19,22.21,28800.0,13.7326,13.7326,13.6956,13.7079,28800.0
2010-05-25 13:35:00,22.22,22.23,22.17,22.2,39400.0,13.7141,13.7203,13.6832,13.7017,39400.0
2010-05-25 13:40:00,22.2,22.22,22.18,22.2,21400.0,13.7017,13.7141,13.6894,13.7017,21400.0
2010-05-25 13:45:00,22.21,22.23,22.2,22.21,10400.0,13.7079,13.7203,13.7017,13.7079,10400.0
2010-05-25 13:50:00,22.2,22.24,22.19,22.21,20200.0,13.7017,13.7264,13.6956,13.7079,20200.0
2010-05-25 13:55:00,22.21,22.23,22.19,22.22,32600.0,13.7079,13.7203,13.6956,13.7141,32600.0
2010-05-25 14:00:00,22.21,22.25,22.18,22.24,44000.0,13.7079,13.7326,13.6894,13.7264,44000.0
2010-05-25 14:05:00,22.25,22.3,22.23,22.25,74000.0,13.7326,13.7635,13.7203,13.7326,74000.0
2010-05-25 14:10:00,22.25,22.3,22.25,22.29,32600.0,13.7326,13.7635,13.7326,13.7573,32600.0
2010-05-25 14:15:00,22.3,22.31,22.27,22.31,25000.0,13.7635,13.7696,13.7449,13.7696,25000.0
2010-05-25 14:20:00,22.32,22.33,22.25,22.26,42800.0,13.7758,13.782,13.7326,13.7388,42800.0
2010-05-25 14:25:00,22.27,22.33,22.26,22.28,25800.0,13.7449,13.782,13.7388,13.7511,25800.0
2010-05-25 14:30:00,22.28,22.31,22.25,22.25,58000.0,13.7511,13.7696,13.7326,13.7326,58000.0
2010-05-25 14:35:00,22.25,22.29,22.24,22.24,43000.0,13.7326,13.7573,13.7264,13.7264,43000.0
2010-05-25 14:40:00,22.24,22.31,22.23,22.3,42000.0,13.7264,13.7696,13.7203,13.7635,42000.0
2010-05-25 14:45:00,22.3,22.36,22.29,22.35,61600.0,13.7635,13.8005,13.7573,13.7943,61600.0
2010-05-25 14:50:00,22.36,22.37,22.33,22.35,38400.0,13.8005,13.8067,13.782,13.7943,38400.0
2010-05-25 14:55:00,22.35,22.36,22.31,22.31,47400.0,13.7943,13.8005,13.7696,13.7696,47400.0
2010-05-25 15:00:00,22.31,22.34,22.29,22.33,95800.0,13.7696,13.7881,13.7573,13.782,95800.0
2010-05-25 15:05:00,22.32,22.38,22.32,22.37,79800.0,13.7758,13.8128,13.7758,13.8067,79800.0
2010-05-25 15:10:00,22.36,22.37,22.3,22.3,94600.0,13.8005,13.8067,13.7635,13.7635,94600.0
2010-05-25 15:15:00,22.3,22.34,22.3,22.33,50600.0,13.7635,13.7881,13.7635,13.782,50600.0
2010-05-25 15:20:00,22.33,22.43,22.32,22.42,87000.0,13.782,13.8437,13.7758,13.8375,87000.0
2010-05-25 15:25:00,22.42,22.46,22.39,22.45,97600.0,13.8375,13.8622,13.819,13.856,97600.0
2010-05-25 15:30:00,22.45,22.49,22.44,22.46,113600.0,13.856,13.8807,13.8499,13.8622,113600.0
2010-05-25 15:35:00,22.46,22.49,22.43,22.44,107400.0,13.8622,13.8807,13.8437,13.8499,107400.0
2010-05-25 15:40:00,22.45,22.52,22.45,22.5,157400.0,13.856,13.8992,13.856,13.8869,157400.0
2010-05-25 15:45:00,22.5,22.5,22.43,22.5,238600.0,13.8869,13.8869,13.8437,13.8869,238600.0
2010-05-25 15:50:00,22.49,22.5,22.45,22.5,133600.0,13.8807,13.8869,13.856,13.8869,133600.0
2010-05-25 15:55:00,22.49,22.55,22.49,22.55,202000.0,13.8807,13.9178,13.8807,13.9178,202000.0
2010-05-26 09:30:00,22.71,22.77,22.62,22.67,45800.0,14.0165,14.0535,13.961,13.9918,45800.0
2010-05-26 09:35:00,22.67,22.71,22.65,22.7,23400.0,13.9918,14.0165,13.9795,14.0103,23400.0
2010-05-26 09:40:00,22.7,22.71,22.58,22.6,39200.0,14.0103,14.0165,13.9363,13.9486,39200.0
2010-05-26 09:45:00,22.6,22.6,22.49,22.55,20800.0,13.9486,13.9486,13.8807,13.9178,20800.0
2010-05-26 09:50:00,22.55,22.63,22.54,22.59,35000.0,13.9178,13.9671,13.9116,13.9424,35000.0
2010-05-26 09:55:00,22.61,22.71,22.61,22.7,70600.0,13.9548,14.0165,13.9548,14.0103,70600.0
2010-05-26 10:00:00,22.7,22.76,22.7,22.73,39800.0,14.0103,14.0474,14.0103,14.0289,39800.0
2010-05-26 10:05:00,22.71,22.74,22.7,22.71,44200.0,14.0165,14.035,14.0103,14.0165,44200.0
2010-05-26 10:10:00,22.71,22.74,22.69,22.73,42800.0,14.0165,14.035,14.0042,14.0289,42800.0
2010-05-26 10:15:00,22.73,22.77,22.72,22.75,28800.0,14.0289,14.0535,14.0227,14.0412,28800.0
2010-05-26 10:20:00,22.75,22.76,22.72,22.73,22600.0,14.0412,14.0474,14.0227,14.0289,22600.0
2010-05-26 10:25:00,22.73,22.73,22.7,22.72,21600.0,14.0289,14.0289,14.0103,14.0227,21600.0
2010-05-26 10:30:00,22.71,22.75,22.69,22.75,28400.0,14.0165,14.0412,14.0042,14.0412,28400.0
2010-05-26 10:35:00,22.75,22.81,22.74,22.8,41200.0,14.0412,14.0782,14.035,14.0721,41200.0
2010-05-26 10:40:00,22.8,22.81,22.8,22.81,54000.0,14.0721,14.0782,14.0721,14.0782,54000.0
2010-05-26 10:45:00,22.82,22.82,22.79,22.8,50000.0,14.0844,14.0844,14.0659,14.0721,50000.0
2010-05-26 10:50:00,22.8,22.84,22.8,22.83,48600.0,14.0721,14.0967,14.0721,14.0906,48600.0
2010-05-26 10:55:00,22.83,22.85,22.82,22.83,31000.0,14.0906,14.1029,14.0844,14.0906,31000.0
2010-05-26 11:00:00,22.81,22.84,22.79,22.8,27600.0,14.0782,14.0967,14.0659,14.0721,27600.0
2010-05-26 11:05:00,22.79,22.8,22.75,22.77,38600.0,14.0659,14.0721,14.0412,14.0535,38600.0
2010-05-26 11:10:00,22.8,22.83,22.79,22.83,99800.0,14.0721,14.0906,14.0659,14.0906,99800.0
2010-05-26 11:15:00,22.83,22.83,22.8,22.82,27000.0,14.0906,14.0906,14.0721,14.0844,27000.0
2010-05-26 11:20:00,22.81,22.81,22.78,22.78,50400.0,14.0782,14.0782,14.0597,14.0597,50400.0
2010-05-26 11:25:00,22.78,22.78,22.7,22.71,47600.0,14.0597,14.0597,14.0103,14.0165,47600.0
2010-05-26 11:30:00,22.71,22.72,22.64,22.65,29000.0,14.0165,14.0227,13.9733,13.9795,29000.0
2010-05-26 11:35:00,22.64,22.67,22.63,22.66,34400.0,13.9733,13.9918,13.9671,13.9856,34400.0
2010-05-26 11:40:00,22.66,22.68,22.65,22.67,17800.0,13.9856,13.998,13.9795,13.9918,17800.0
2010-05-26 11:45:00,22.66,22.67,22.58,22.62,33400.0,13.9856,13.9918,13.9363,13.961,33400.0
2010-05-26 11:50:00,22.63,22.65,22.6,22.65,28200.0,13.9671,13.9795,13.9486,13.9795,28200.0
2010-05-26 11:55:00,22.65,22.7,22.65,22.7,14200.0,13.9795,14.0103,13.9795,14.0103,14200.0
2010-05-26 12:00:00,22.7,22.75,22.7,22.72,54400.0,14.0103,14.0412,14.0103,14.0227,54400.0
2010-05-26 12:05:00,22.72,22.73,22.7,22.71,20000.0,14.0227,14.0289,14.0103,14.0165,20000.0
2010-05-26 12:10:00,22.72,22.72,22.69,22.7,10600.0,14.0227,14.0227,14.0042,14.0103,10600.0
2010-05-26 12:15:00,22.7,22.72,22.67,22.68,65600.0,14.0103,14.0227,13.9918,13.998,65600.0
2010-05-26 12:20:00,22.67,22.7,22.67,22.69,39600.0,13.9918,14.0103,13.9918,14.0042,39600.0
2010-05-26 12:25:00,22.69,22.7,22.65,22.65,17600.0,14.0042,14.0103,13.9795,13.9795,17600.0
2010-05-26 12:30:00,22.66,22.68,22.64,22.67,42400.0,13.9856,13.998,13.9733,13.9918,42400.0
2010-05-26 12:35:00,22.67,22.75,22.67,22.75,143200.0,13.9918,14.0412,13.9918,14.0412,143200.0
2010-05-26 12:40:00,22.74,22.75,22.67,22.68,50600.0,14.035,14.0412,13.9918,13.998,50600.0
2010-05-26 12:45:00,22.68,22.72,22.68,22.7,42000.0,13.998,14.0227,13.998,14.0103,42000.0
2010-05-26 12:50:00,22.68,22.75,22.68,22.75,24400.0,13.998,14.0412,13.998,14.0412,24400.0
2010-05-26 12:55:00,22.75,22.75,22.73,22.75,17000.0,14.0412,14.0412,14.0289,14.0412,17000.0
2010-05-26 13:00:00,22.75,22.75,22.73,22.74,25800.0,14.0412,14.0412,14.0289,14.035,25800.0
2010-05-26 13:05:00,22.74,22.77,22.73,22.76,39000.0,14.035,14.0535,14.0289,14.0474,39000.0
2010-05-26 13:10:00,22.75,22.75,22.7,22.7,41400.0,14.0412,14.0412,14.0103,14.0103,41400.0
2010-05-26 13:15:00,22.71,22.72,22.7,22.7,29800.0,14.0165,14.0227,14.0103,14.0103,29800.0
2010-05-26 13:20:00,22.7,22.74,22.69,22.71,39000.0,14.0103,14.035,14.0042,14.0165,39000.0
2010-05-26 13:25:00,22.71,22.71,22.68,22.68,30400.0,14.0165,14.0165,13.998,13.998,30400.0
2010-05-26 13:30:00,22.68,22.7,22.67,22.7,46800.0,13.998,14.0103,13.9918,14.0103,46800.0
2010-05-26 13:35:00,22.7,22.74,22.69,22.74,34800.0,14.0103,14.035,14.0042,14.035,34800.0
2010-05-26 13:40:00,22.74,22.78,22.74,22.77,45000.0,14.035,14.0597,14.035,14.0535,45000.0
2010-05-26 13:45:00,22.77,22.77,22.75,22.77,20800.0,14.0535,14.0535,14.0412,14.0535,20800.0
2010-05-26 13:50:00,22.78,22.78,22.77,22.77,20200.0,14.0597,14.0597,14.0535,14.0535,20200.0
2010-05-26 13:55:00,22.77,22.79,22.75,22.77,23600.0,14.0535,14.0659,14.0412,14.0535,23600.0
2010-05-26 14:00:00,22.77,22.8,22.75,22.77,40400.0,14.0535,14.0721,14.0412,14.0535,40400.0
2010-05-26 14:05:00,22.78,22.8,22.77,22.78,30000.0,14.0597,14.0721,14.0535,14.0597,30000.0
2010-05-26 14:10:00,22.78,22.78,22.73,22.74,34600.0,14.0597,14.0597,14.0289,14.035,34600.0
2010-05-26 14:15:00,22.74,22.78,22.73,22.77,35400.0,14.035,14.0597,14.0289,14.0535,35400.0
2010-05-26 14:20:00,22.78,22.78,22.73,22.75,42200.0,14.0597,14.0597,14.0289,14.0412,42200.0
2010-05-26 14:25:00,22.75,22.78,22.73,22.77,30400.0,14.0412,14.0597,14.0289,14.0535,30400.0
2010-05-26 14:30:00,22.77,22.78,22.67,22.71,67200.0,14.0535,14.0597,13.9918,14.0165,67200.0
2010-05-26 14:35:00,22.71,22.71,22.63,22.68,73600.0,14.0165,14.0165,13.9671,13.998,73600.0
2010-05-26 14:40:00,22.67,22.68,22.61,22.64,71000.0,13.9918,13.998,13.9548,13.9733,71000.0
2010-05-26 14:45:00,22.63,22.64,22.58,22.61,51800.0,13.9671,13.9733,13.9363,13.9548,51800.0
2010-05-26 14:50:00,22.61,22.64,22.58,22.61,60200.0,13.9548,13.9733,13.9363,13.9548,60200.0
2010-05-26 14:55:00,22.61,22.65,22.61,22.63,45600.0,13.9548,13.9795,13.9548,13.9671,45600.0
2010-05-26 15:00:00,22.63,22.71,22.63,22.68,98400.0,13.9671,14.0165,13.9671,13.998,98400.0
2010-05-26 15:05:00,22.69,22.69,22.65,22.67,73200.0,14.0042,14.0042,13.9795,13.9918,73200.0
2010-05-26 15:10:00,22.67,22.72,22.67,22.7,45400.0,13.9918,14.0227,13.9918,14.0103,45400.0
2010-05-26 15:15:00,22.7,22.7,22.64,22.66,63000.0,14.0103,14.0103,13.9733,13.9856,63000.0
2010-05-26 15:20:00,22.66,22.68,22.61,22.61,97800.0,13.9856,13.998,13.9548,13.9548,97800.0
2010-05-26 15:25:00,22.61,22.61,22.47,22.48,117600.0,13.9548,13.9548,13.8684,13.8746,117600.0
2010-05-26 15:30:00,22.48,22.5,22.42,22.42,142600.0,13.8746,13.8869,13.8375,13.8375,142600.0
2010-05-26 15:35:00,22.43,22.49,22.4,22.49,108000.0,13.8437,13.8807,13.8252,13.8807,108000.0
2010-05-26 15:40:00,22.49,22.6,22.49,22.59,126600.0,13.8807,13.9486,13.8807,13.9424,126600.0
2010-05-26 15:45:00,22.58,22.59,22.54,22.58,124200.0,13.9363,13.9424,13.9116,13.9363,124200.0
2010-05-26 15:50:00,22.58,22.58,22.54,22.56,105800.0,13.9363,13.9363,13.9116,13.9239,105800.0
2010-05-26 15:55:00,22.56,22.56,22.48,22.48,148400.0,13.9239,13.9239,13.8746,13.8746,148400.0
2010-05-27 09:30:00,22.75,22.78,22.72,22.76,44800.0,14.0412,14.0597,14.0227,14.0474,44800.0
2010-05-27 09:35:00,22.76,22.83,22.76,22.8,30000.0,14.0474,14.0906,14.0474,14.0721,30000.0
2010-05-27 09:40:00,22.81,22.86,22.79,22.84,37000.0,14.0782,14.1091,14.0659,14.0967,37000.0
2010-05-27 09:45:00,22.84,22.88,22.84,22.85,21400.0,14.0967,14.1214,14.0967,14.1029,21400.0
2010-05-27 09:50:00,22.84,22.86,22.78,22.79,29200.0,14.0967,14.1091,14.0597,14.0659,29200.0
2010-05-27 09:55:00,22.78,22.81,22.71,22.74,18000.0,14.0597,14.0782,14.0165,14.035,18000.0
2010-05-27 10:00:00,22.77,22.77,22.65,22.67,28600.0,14.0535,14.0535,13.9795,13.9918,28600.0
2010-05-27 10:05:00,22.67,22.71,22.67,22.7,25600.0,13.9918,14.0165,13.9918,14.0103,25600.0
2010-05-27 10:10:00,22.7,22.77,22.7,22.75,25400.0,14.0103,14.0535,14.0103,14.0412,25400.0
2010-05-27 10:15:00,22.75,22.79,22.75,22.78,37800.0,14.0412,14.0659,14.0412,14.0597,37800.0
2010-05-27 10:20:00,22.78,22.78,22.75,22.78,32000.0,14.0597,14.0597,14.0412,14.0597,32000.0
2010-05-27 10:25:00,22.78,22.89,22.78,22.89,37200.0,14.0597,14.1276,14.0597,14.1276,37200.0
2010-05-27 10:30:00,22.89,22.91,22.86,22.91,27000.0,14.1276,14.1399,14.1091,14.1399,27000.0
2010-05-27 10:35:00,22.9,22.91,22.88,22.88,26400.0,14.1338,14.1399,14.1214,14.1214,26400.0
2010-05-27 10:40:00,22.88,22.89,22.87,22.88,17000.0,14.1214,14.1276,14.1153,14.1214,17000.0
2010-05-27 10:45:00,22.87,22.87,22.82,22.82,14000.0,14.1153,14.1153,14.0844,14.0844,14000.0
2010-05-27 10:50:00,22.83,22.86,22.83,22.86,23400.0,14.0906,14.1091,14.0906,14.1091,23400.0
2010-05-27 10:55:00,22.86,22.86,22.82,22.83,10400.0,14.1091,14.1091,14.0844,14.0906,10400.0
2010-05-27 11:00:00,22.83,22.86,22.83,22.85,23000.0,14.0906,14.1091,14.0906,14.1029,23000.0
2010-05-27 11:05:00,22.85,22.86,22.81,22.81,27600.0,14.1029,14.1091,14.0782,14.0782,27600.0
2010-05-27 11:10:00,22.81,22.83,22.79,22.81,63400.0,14.0782,14.0906,14.0659,14.0782,63400.0
2010-05-27 11:15:00,22.81,22.84,22.78,22.8,21400.0,14.0782,14.0967,14.0597,14.0721,21400.0
2010-05-27 11:20:00,22.8,22.83,22.79,22.82,22800.0,14.0721,14.0906,14.0659,14.0844,22800.0
2010-05-27 11:25:00,22.82,22.86,22.81,22.86,13400.0,14.0844,14.1091,14.0782,14.1091,13400.0
2010-05-27 11:30:00,22.86,22.87,22.81,22.82,18000.0,14.1091,14.1153,14.0782,14.0844,18000.0
2010-05-27 11:35:00,22.81,22.81,22.75,22.75,16000.0,14.0782,14.0782,14.0412,14.0412,16000.0
2010-05-27 11:40:00,22.75,22.75,22.7,22.72,19000.0,14.0412,14.0412,14.0103,14.0227,19000.0
2010-05-27 11:45:00,22.71,22.72,22.7,22.72,13400.0,14.0165,14.0227,14.0103,14.0227,13400.0
2010-05-27 11:50:00,22.73,22.77,22.73,22.75,12200.0,14.0289,14.0535,14.0289,14.0412,12200.0
2010-05-27 11:55:00,22.75,22.77,22.73,22.75,20800.0,14.0412,14.0535,14.0289,14.0412,20800.0
2010-05-27 12:00:00,22.75,22.75,22.7,22.72,32600.0,14.0412,14.0412,14.0103,14.0227,32600.0
2010-05-27 12:05:00,22.72,22.72,22.69,22.71,14000.0,14.0227,14.0227,14.0042,14.0165,14000.0
2010-05-27 12:10:00,22.71,22.72,22.68,22.7,17000.0,14.0165,14.0227,13.998,14.0103,17000.0
2010-05-27 12:15:00,22.7,22.71,22.69,22.71,16400.0,14.0103,14.0165,14.0042,14.0165,16400.0
2010-05-27 12:20:00,22.71,22.71,22.68,22.68,28000.0,14.0165,14.0165,13.998,13.998,28000.0
2010-05-27 12:25:00,22.68,22.72,22.67,22.67,46800.0,13.998,14.0227,13.9918,13.9918,46800.0
2010-05-27 12:30:00,22.67,22.67,22.64,22.65,26000.0,13.9918,13.9918,13.9733,13.9795,26000.0
2010-05-27 12:35:00,22.65,22.66,22.64,22.65,32200.0,13.9795,13.9856,13.9733,13.9795,32200.0
2010-05-27 12:40:00,22.65,22.66,22.63,22.63,11800.0,13.9795,13.9856,13.9671,13.9671,11800.0
2010-05-27 12:45:00,22.63,22.66,22.63,22.66,14000.0,13.9671,13.9856,13.9671,13.9856,14000.0
2010-05-27 12:50:00,22.65,22.66,22.64,22.65,11600.0,13.9795,13.9856,13.9733,13.9795,11600.0
2010-05-27 12:55:00,22.66,22.68,22.66,22.66,10600.0,13.9856,13.998,13.9856,13.9856,10600.0
2010-05-27 13:00:00,22.66,22.66,22.63,22.64,29000.0,13.9856,13.9856,13.9671,13.9733,29000.0
2010-05-27 13:05:00,22.64,22.64,22.58,22.59,22800.0,13.9733,13.9733,13.9363,13.9424,22800.0
2010-05-27 13:10:00,22.58,22.61,22.58,22.61,23400.0,13.9363,13.9548,13.9363,13.9548,23400.0
2010-05-27 13:15:00,22.61,22.65,22.61,22.64,14800.0,13.9548,13.9795,13.9548,13.9733,14800.0
2010-05-27 13:20:00,22.64,22.68,22.64,22.68,19000.0,13.9733,13.998,13.9733,13.998,19000.0
2010-05-27 13:25:00,22.68,22.69,22.67,22.67,13000.0,13.998,14.0042,13.9918,13.9918,13000.0
2010-05-27 13:30:00,22.67,22.67,22.65,22.67,19200.0,13.9918,13.9918,13.9795,13.9918,19200.0
2010-05-27 13:35:00,22.67,22.72,22.67,22.7,33400.0,13.9918,14.0227,13.9918,14.0103,33400.0
2010-05-27 13:40:00,22.7,22.71,22.65,22.66,23000.0,14.0103,14.0165,13.9795,13.9856,23000.0
2010-05-27 13:45:00,22.65,22.65,22.63,22.64,26000.0,13.9795,13.9795,13.9671,13.9733,26000.0
2010-05-27 13:50:00,22.64,22.65,22.62,22.62,21800.0,13.9733,13.9795,13.961,13.961,21800.0
2010-05-27 13:55:00,22.62,22.64,22.61,22.62,16400.0,13.961,13.9733,13.9548,13.961,16400.0
2010-05-27 14:00:00,22.62,22.64,22.61,22.61,10600.0,13.961,13.9733,13.9548,13.9548,10600.0
2010-05-27 14:05:00,22.61,22.68,22.61,22.68,34800.0,13.9548,13.998,13.9548,13.998,34800.0
2010-05-27 14:10:00,22.68,22.72,22.68,22.7,24600.0,13.998,14.0227,13.998,14.0103,24600.0
2010-05-27 14:15:00,22.7,22.73,22.69,22.73,17200.0,14.0103,14.0289,14.0042,14.0289,17200.0
2010-05-27 14:20:00,22.72,22.75,22.72,22.75,30200.0,14.0227,14.0412,14.0227,14.0412,30200.0
2010-05-27 14:25:00,22.74,22.75,22.74,22.75,17200.0,14.035,14.0412,14.035,14.0412,17200.0
2010-05-27 14:30:00,22.74,22.75,22.72,22.73,23400.0,14.035,14.0412,14.0227,14.0289,23400.0
2010-05-27 14:35:00,22.73,22.75,22.73,22.75,32800.0,14.0289,14.0412,14.0289,14.0412,32800.0
2010-05-27 14:40:00,22.75,22.75,22.74,22.74,33000.0,14.0412,14.0412,14.035,14.035,33000.0
2010-05-27 14:45:00,22.74,22.75,22.73,22.74,34000.0,14.035,14.0412,14.0289,14.035,34000.0
2010-05-27 14:50:00,22.74,22.75,22.71,22.71,31400.0,14.035,14.0412,14.0165,14.0165,31400.0
2010-05-27 14:55:00,22.71,22.73,22.71,22.72,16000.0,14.0165,14.0289,14.0165,14.0227,16000.0
2010-05-27 15:00:00,22.72,22.74,22.71,22.72,32800.0,14.0227,14.035,14.0165,14.0227,32800.0
2010-05-27 15:05:00,22.73,22.73,22.71,22.72,25800.0,14.0289,14.0289,14.0165,14.0227,25800.0
2010-05-27 15:10:00,22.71,22.73,22.69,22.73,48000.0,14.0165,14.0289,14.0042,14.0289,48000.0
2010-05-27 15:15:00,22.73,22.77,22.72,22.72,26200.0,14.0289,14.0535,14.0227,14.0227,26200.0
2010-05-27 15:20:00,22.72,22.72,22.68,22.69,32200.0,14.0227,14.0227,13.998,14.0042,32200.0
2010-05-27 15:25:00,22.69,22.7,22.66,22.68,47200.0,14.0042,14.0103,13.9856,13.998,47200.0
2010-05-27 15:30:00,22.68,22.7,22.68,22.69,55200.0,13.998,14.0103,13.998,14.0042,55200.0
2010-05-27 15:35:00,22.7,22.74,22.7,22.72,70400.0,14.0103,14.035,14.0103,14.0227,70400.0
2010-05-27 15:40:00,22.71,22.75,22.7,22.74,88000.0,14.0165,14.0412,14.0103,14.035,88000.0
2010-05-27 15:45:00,22.74,22.74,22.72,22.74,50600.0,14.035,14.035,14.0227,14.035,50600.0
2010-05-27 15:50:00,22.74,22.78,22.74,22.77,67200.0,14.035,14.0597,14.035,14.0535,67200.0
2010-05-27 15:55:00,22.77,22.84,22.77,22.84,128800.0,14.0535,14.0967,14.0535,14.0967,128800.0
2010-05-28 09:30:00,22.83,22.92,22.82,22.92,42400.0,14.0906,14.1461,14.0844,14.1461,42400.0
2010-05-28 09:35:00,22.92,22.96,22.87,22.92,21600.0,14.1461,14.1708,14.1153,14.1461,21600.0
2010-05-28 09:40:00,22.94,22.97,22.88,22.9,19600.0,14.1585,14.177,14.1214,14.1338,19600.0
2010-05-28 09:45:00,22.91,22.97,22.88,22.93,16600.0,14.1399,14.177,14.1214,14.1523,16600.0
2010-05-28 09:50:00,22.95,22.95,22.91,22.93,27600.0,14.1646,14.1646,14.1399,14.1523,27600.0
2010-05-28 09:55:00,22.93,22.96,22.89,22.95,19400.0,14.1523,14.1708,14.1276,14.1646,19400.0
2010-05-28 10:00:00,22.95,22.97,22.86,22.88,16400.0,14.1646,14.177,14.1091,14.1214,16400.0
2010-05-28 10:05:00,22.86,22.92,22.85,22.91,26200.0,14.1091,14.1461,14.1029,14.1399,26200.0
2010-05-28 10:10:00,22.91,22.93,22.87,22.88,45200.0,14.1399,14.1523,14.1153,14.1214,45200.0
2010-05-28 10:15:00,22.88,22.89,22.86,22.88,18600.0,14.1214,14.1276,14.1091,14.1214,18600.0
2010-05-28 10:20:00,22.88,22.92,22.87,22.92,31600.0,14.1214,14.1461,14.1153,14.1461,31600.0
2010-05-28 10:25:00,22.92,22.94,22.92,22.93,16600.0,14.1461,14.1585,14.1461,14.1523,16600.0
2010-05-28 10:30:00,22.94,22.97,22.94,22.97,11000.0,14.1585,14.177,14.1585,14.177,11000.0
2010-05-28 10:35:00,22.97,23.0,22.96,23.0,24000.0,14.177,14.1955,14.1708,14.1955,24000.0
2010-05-28 10:40:00,23.0,23.0,22.99,22.99,20600.0,14.1955,14.1955,14.1893,14.1893,20600.0
2010-05-28 10:45:00,23.0,23.01,22.93,22.93,21800.0,14.1955,14.2017,14.1523,14.1523,21800.0
2010-05-28 10:50:00,22.93,22.97,22.93,22.94,57600.0,14.1523,14.177,14.1523,14.1585,57600.0
2010-05-28 10:55:00,22.95,22.95,22.93,22.93,5400.0,14.1646,14.1646,14.1523,14.1523,5400.0
2010-05-28 11:00:00,22.93,22.94,22.93,22.94,18800.0,14.1523,14.1585,14.1523,14.1585,18800.0
2010-05-28 11:05:00,22.94,22.99,22.93,22.99,51800.0,14.1585,14.1893,14.1523,14.1893,51800.0
2010-05-28 11:10:00,22.99,22.99,22.93,22.93,32200.0,14.1893,14.1893,14.1523,14.1523,32200.0
2010-05-28 11:15:00,22.93,22.96,22.92,22.95,43800.0,14.1523,14.1708,14.1461,14.1646,43800.0
2010-05-28 11:20:00,22.96,22.97,22.96,22.96,14000.0,14.1708,14.177,14.1708,14.1708,14000.0
2010-05-28 11:25:00,22.97,23.01,22.96,23.0,11800.0,14.177,14.2017,14.1708,14.1955,11800.0
2010-05-28 11:30:00,23.0,23.01,22.98,22.99,15200.0,14.1955,14.2017,14.1832,14.1893,15200.0
2010-05-28 11:35:00,22.98,23.01,22.98,23.0,17400.0,14.1832,14.2017,14.1832,14.1955,17400.0
2010-05-28 11:40:00,23.0,23.04,23.0,23.03,11800.0,14.1955,14.2202,14.1955,14.214,11800.0
2010-05-28 11:45:00,23.03,23.09,23.03,23.09,25000.0,14.214,14.251,14.214,14.251,25000.0
2010-05-28 11:50:00,23.08,23.1,23.07,23.1,11200.0,14.2449,14.2572,14.2387,14.2572,11200.0
2010-05-28 11:55:00,23.1,23.1,23.06,23.07,14600.0,14.2572,14.2572,14.2325,14.2387,14600.0
2010-05-28 12:00:00,23.07,23.15,23.06,23.14,155800.0,14.2387,14.2881,14.2325,14.2819,155800.0
2010-05-28 12:05:00,23.14,23.14,23.12,23.14,36800.0,14.2819,14.2819,14.2696,14.2819,36800.0
2010-05-28 12:10:00,23.15,23.18,23.14,23.16,38000.0,14.2881,14.3066,14.2819,14.2942,38000.0
2010-05-28 12:15:00,23.15,23.16,23.13,23.16,20600.0,14.2881,14.2942,14.2757,14.2942,20600.0
2010-05-28 12:20:00,23.16,23.18,23.16,23.18,17800.0,14.2942,14.3066,14.2942,14.3066,17800.0
2010-05-28 12:25:00,23.18,23.18,23.15,23.15,12000.0,14.3066,14.3066,14.2881,14.2881,12000.0
2010-05-28 12:30:00,23.15,23.21,23.15,23.2,56200.0,14.2881,14.3251,14.2881,14.3189,56200.0
2010-05-28 12:35:00,23.19,23.19,23.01,23.01,60800.0,14.3128,14.3128,14.2017,14.2017,60800.0
2010-05-28 12:40:00,23.01,23.06,22.95,22.97,40600.0,14.2017,14.2325,14.1646,14.177,40600.0
2010-05-28 12:45:00,22.96,23.03,22.93,23.03,54800.0,14.1708,14.214,14.1523,14.214,54800.0
2010-05-28 12:50:00,23.03,23.07,23.02,23.07,14800.0,14.214,14.2387,14.2078,14.2387,14800.0
2010-05-28 12:55:00,23.07,23.08,23.05,23.06,34600.0,14.2387,14.2449,14.2264,14.2325,34600.0
2010-05-28 13:00:00,23.07,23.11,23.07,23.08,37800.0,14.2387,14.2634,14.2387,14.2449,37800.0
2010-05-28 13:05:00,23.08,23.09,23.05,23.07,44800.0,14.2449,14.251,14.2264,14.2387,44800.0
2010-05-28 13:10:00,23.06,23.11,23.05,23.09,25200.0,14.2325,14.2634,14.2264,14.251,25200.0
2010-05-28 13:15:00,23.09,23.11,23.08,23.11,19000.0,14.251,14.2634,14.2449,14.2634,19000.0
2010-05-28 13:20:00,23.11,23.11,23.09,23.11,25400.0,14.2634,14.2634,14.251,14.2634,25400.0
2010-05-28 13:25:00,23.11,23.11,23.08,23.09,20400.0,14.2634,14.2634,14.2449,14.251,20400.0
2010-05-28 13:30:00,23.09,23.09,23.05,23.05,16800.0,14.251,14.251,14.2264,14.2264,16800.0
2010-05-28 13:35:00,23.03,23.04,23.02,23.03,10800.0,14.214,14.2202,14.2078,14.214,10800.0
2010-05-28 13:40:00,23.03,23.03,23.02,23.02,8400.0,14.214,14.214,14.2078,14.2078,8400.0
2010-05-28 13:45:00,23.03,23.03,22.97,22.99,23200.0,14.214,14.214,14.177,14.1893,23200.0
2010-05-28 13:50:00,23.0,23.03,22.99,23.03,12600.0,14.1955,14.214,14.1893,14.214,12600.0
2010-05-28 13:55:00,23.02,23.04,22.96,22.96,15400.0,14.2078,14.2202,14.1708,14.1708,15400.0
2010-05-28 14:00:00,22.97,22.97,22.94,22.96,39600.0,14.177,14.177,14.1585,14.1708,39600.0
2010-05-28 14:05:00,22.96,22.99,22.94,22.97,86800.0,14.1708,14.1893,14.1585,14.177,86800.0
2010-05-28 14:10:00,22.98,23.0,22.96,22.98,21200.0,14.1832,14.1955,14.1708,14.1832,21200.0
2010-05-28 14:15:00,22.97,23.0,22.96,23.0,13000.0,14.177,14.1955,14.1708,14.1955,13000.0
2010-05-28 14:20:00,23.0,23.01,22.98,22.99,17000.0,14.1955,14.2017,14.1832,14.1893,17000.0
2010-05-28 14:25:00,22.98,23.04,22.98,23.03,14400.0,14.1832,14.2202,14.1832,14.214,14400.0
2010-05-28 14:30:00,23.02,23.03,23.0,23.02,16600.0,14.2078,14.214,14.1955,14.2078,16600.0
2010-05-28 14:35:00,23.02,23.07,23.02,23.07,41200.0,14.2078,14.2387,14.2078,14.2387,41200.0
2010-05-28 14:40:00,23.06,23.09,23.06,23.09,31600.0,14.2325,14.251,14.2325,14.251,31600.0
2010-05-28 14:45:00,23.09,23.18,23.09,23.16,86400.0,14.251,14.3066,14.251,14.2942,86400.0
2010-05-28 14:50:00,23.17,23.21,23.14,23.17,62600.0,14.3004,14.3251,14.2819,14.3004,62600.0
2010-05-28 14:55:00,23.18,23.19,23.14,23.16,44600.0,14.3066,14.3128,14.2819,14.2942,44600.0
2010-05-28 15:00:00,23.16,23.17,23.12,23.15,49800.0,14.2942,14.3004,14.2696,14.2881,49800.0
2010-05-28 15:05:00,23.15,23.16,23.11,23.14,68400.0,14.2881,14.2942,14.2634,14.2819,68400.0
2010-05-28 15:10:00,23.15,23.18,23.14,23.18,35200.0,14.2881,14.3066,14.2819,14.3066,35200.0
2010-05-28 15:15:00,23.17,23.21,23.16,23.17,37200.0,14.3004,14.3251,14.2942,14.3004,37200.0
2010-05-28 15:20:00,23.18,23.22,23.18,23.19,35600.0,14.3066,14.3313,14.3066,14.3128,35600.0
2010-05-28 15:25:00,23.19,23.22,23.18,23.21,31800.0,14.3128,14.3313,14.3066,14.3251,31800.0
2010-05-28 15:30:00,23.21,23.25,23.2,23.23,38000.0,14.3251,14.3498,14.3189,14.3375,38000.0
2010-05-28 15:35:00,23.23,23.24,23.16,23.17,78400.0,14.3375,14.3436,14.2942,14.3004,78400.0
2010-05-28 15:40:00,23.17,23.17,23.14,23.16,47000.0,14.3004,14.3004,14.2819,14.2942,47000.0
2010-05-28 15:45:00,23.16,23.16,23.0,23.09,274400.0,14.2942,14.2942,14.1955,14.251,274400.0
2010-05-28 15:50:00,23.09,23.13,23.07,23.1,92800.0,14.251,14.2757,14.2387,14.2572,92800.0
2010-05-28 15:55:00,23.1,23.11,22.97,23.0,247800.0,14.2572,14.2634,14.177,14.1955,247800.0
2010-06-01 09:30:00,22.89,22.89,22.64,22.68,57800.0,14.1276,14.1276,13.9733,13.998,57800.0
2010-06-01 09:35:00,22.68,22.71,22.63,22.66,36800.0,13.998,14.0165,13.9671,13.9856,36800.0
2010-06-01 09:40:00,22.66,22.75,22.66,22.73,19600.0,13.9856,14.0412,13.9856,14.0289,19600.0
2010-06-01 09:45:00,22.73,22.77,22.7,22.73,36800.0,14.0289,14.0535,14.0103,14.0289,36800.0
2010-06-01 09:50:00,22.73,22.75,22.68,22.7,23000.0,14.0289,14.0412,13.998,14.0103,23000.0
2010-06-01 09:55:00,22.7,22.73,22.7,22.72,20600.0,14.0103,14.0289,14.0103,14.0227,20600.0
2010-06-01 10:00:00,22.72,22.86,22.71,22.8,34200.0,14.0227,14.1091,14.0165,14.0721,34200.0
2010-06-01 10:05:00,22.8,22.84,22.77,22.79,32200.0,14.0721,14.0967,14.0535,14.0659,32200.0
2010-06-01 10:10:00,22.79,22.81,22.77,22.8,46200.0,14.0659,14.0782,14.0535,14.0721,46200.0
2010-06-01 10:15:00,22.81,22.84,22.8,22.82,30200.0,14.0782,14.0967,14.0721,14.0844,30200.0
2010-06-01 10:20:00,22.82,22.88,22.82,22.88,83000.0,14.0844,14.1214,14.0844,14.1214,83000.0
2010-06-01 10:25:00,22.88,22.9,22.85,22.86,47000.0,14.1214,14.1338,14.1029,14.1091,47000.0
2010-06-01 10:30:00,22.87,22.93,22.87,22.88,46000.0,14.1153,14.1523,14.1153,14.1214,46000.0
2010-06-01 10:35:00,22.88,22.9,22.86,22.86,40200.0,14.1214,14.1338,14.1091,14.1091,40200.0
2010-06-01 10:40:00,22.86,22.86,22.84,22.85,32200.0,14.1091,14.1091,14.0967,14.1029,32200.0
2010-06-01 10:45:00,22.85,22.86,22.82,22.83,25200.0,14.1029,14.1091,14.0844,14.0906,25200.0
2010-06-01 10:50:00,22.83,22.84,22.82,22.84,22600.0,14.0906,14.0967,14.0844,14.0967,22600.0
2010-06-01 10:55:00,22.83,22.85,22.83,22.84,22600.0,14.0906,14.1029,14.0906,14.0967,22600.0
2010-06-01 11:00:00,22.83,22.84,22.82,22.83,23600.0,14.0906,14.0967,14.0844,14.0906,23600.0
2010-06-01 11:05:00,22.83,22.84,22.79,22.83,52600.0,14.0906,14.0967,14.0659,14.0906,52600.0
2010-06-01 11:10:00,22.84,22.87,22.83,22.85,77200.0,14.0967,14.1153,14.0906,14.1029,77200.0
2010-06-01 11:15:00,22.85,22.85,22.81,22.81,72800.0,14.1029,14.1029,14.0782,14.0782,72800.0
2010-06-01 11:20:00,22.81,22.84,22.81,22.84,43400.0,14.0782,14.0967,14.0782,14.0967,43400.0
2010-06-01 11:25:00,22.84,22.85,22.83,22.83,34200.0,14.0967,14.1029,14.0906,14.0906,34200.0
2010-06-01 11:30:00,22.83,22.85,22.79,22.8,25000.0,14.0906,14.1029,14.0659,14.0721,25000.0
2010-06-01 11:35:00,22.8,22.81,22.78,22.78,38800.0,14.0721,14.0782,14.0597,14.0597,38800.0
2010-06-01 11:40:00,22.78,22.78,22.73,22.74,28600.0,14.0597,14.0597,14.0289,14.035,28600.0
2010-06-01 11:45:00,22.74,22.74,22.7,22.72,30400.0,14.035,14.035,14.0103,14.0227,30400.0
2010-06-01 11:50:00,22.72,22.72,22.7,22.72,31800.0,14.0227,14.0227,14.0103,14.0227,31800.0
2010-06-01 11:55:00,22.72,22.75,22.7,22.7,33000.0,14.0227,14.0412,14.0103,14.0103,33000.0
2010-06-01 12:00:00,22.7,22.72,22.7,22.72,40600.0,14.0103,14.0227,14.0103,14.0227,40600.0
2010-06-01 12:05:00,22.71,22.72,22.7,22.71,56600.0,14.0165,14.0227,14.0103,14.0165,56600.0
2010-06-01 12:10:00,22.71,22.73,22.7,22.71,42800.0,14.0165,14.0289,14.0103,14.0165,42800.0
2010-06-01 12:15:00,22.71,22.74,22.71,22.73,18600.0,14.0165,14.035,14.0165,14.0289,18600.0
2010-06-01 12:20:00,22.72,22.73,22.72,22.72,26200.0,14.0227,14.0289,14.0227,14.0227,26200.0
2010-06-01 12:25:00,22.73,22.8,22.72,22.75,109200.0,14.0289,14.0721,14.0227,14.0412,109200.0
2010-06-01 12:30:00,22.75,22.75,22.74,22.75,24200.0,14.0412,14.0412,14.035,14.0412,24200.0
2010-06-01 12:35:00,22.77,22.77,22.75,22.77,21600.0,14.0535,14.0535,14.0412,14.0535,21600.0
2010-06-01 12:40:00,22.77,22.77,22.74,22.74,22800.0,14.0535,14.0535,14.035,14.035,22800.0
2010-06-01 12:45:00,22.74,22.75,22.72,22.73,19600.0,14.035,14.0412,14.0227,14.0289,19600.0
2010-06-01 12:50:00,22.73,22.74,22.7,22.7,22400.0,14.0289,14.035,14.0103,14.0103,22400.0
2010-06-01 12:55:00,22.7,22.7,22.65,22.65,29400.0,14.0103,14.0103,13.9795,13.9795,29400.0
2010-06-01 13:00:00,22.65,22.68,22.65,22.67,25600.0,13.9795,13.998,13.9795,13.9918,25600.0
2010-06-01 13:05:00,22.67,22.67,22.65,22.65,42600.0,13.9918,13.9918,13.9795,13.9795,42600.0
2010-06-01 13:10:00,22.65,22.71,22.65,22.71,37800.0,13.9795,14.0165,13.9795,14.0165,37800.0
2010-06-01 13:15:00,22.71,22.73,22.7,22.73,39200.0,14.0165,14.0289,14.0103,14.0289,39200.0
2010-06-01 13:20:00,22.73,22.75,22.73,22.74,56400.0,14.0289,14.0412,14.0289,14.035,56400.0
2010-06-01 13:25:00,22.75,22.75,22.74,22.75,25600.0,14.0412,14.0412,14.035,14.0412,25600.0
2010-06-01 13:30:00,22.75,22.77,22.74,22.75,31000.0,14.0412,14.0535,14.035,14.0412,31000.0
2010-06-01 13:35:00,22.75,22.77,22.74,22.76,14000.0,14.0412,14.0535,14.035,14.0474,14000.0
2010-06-01 13:40:00,22.76,22.78,22.75,22.78,70600.0,14.0474,14.0597,14.0412,14.0597,70600.0
2010-06-01 13:45:00,22.78,22.79,22.77,22.79,62000.0,14.0597,14.0659,14.0535,14.0659,62000.0
2010-06-01 13:50:00,22.79,22.79,22.75,22.77,58600.0,14.0659,14.0659,14.0412,14.0535,58600.0
2010-06-01 13:55:00,22.77,22.77,22.75,22.75,31600.0,14.0535,14.0535,14.0412,14.0412,31600.0
2010-06-01 14:00:00,22.75,22.75,22.7,22.7,153200.0,14.0412,14.0412,14.0103,14.0103,153200.0
2010-06-01 14:05:00,22.71,22.73,22.66,22.67,64800.0,14.0165,14.0289,13.9856,13.9918,64800.0
2010-06-01 14:10:00,22.68,22.7,22.67,22.68,32800.0,13.998,14.0103,13.9918,13.998,32800.0
2010-06-01 14:15:00,22.68,22.68,22.63,22.67,47200.0,13.998,13.998,13.9671,13.9918,47200.0
2010-06-01 14:20:00,22.68,22.71,22.66,22.7,86600.0,13.998,14.0165,13.9856,14.0103,86600.0
2010-06-01 14:25:00,22.7,22.73,22.7,22.71,75400.0,14.0103,14.0289,14.0103,14.0165,75400.0
2010-06-01 14:30:00,22.71,22.76,22.71,22.75,54400.0,14.0165,14.0474,14.0165,14.0412,54400.0
2010-06-01 14:35:00,22.75,22.76,22.75,22.75,98000.0,14.0412,14.0474,14.0412,14.0412,98000.0
2010-06-01 14:40:00,22.75,22.77,22.75,22.75,40200.0,14.0412,14.0535,14.0412,14.0412,40200.0
2010-06-01 14:45:00,22.75,22.78,22.75,22.78,70400.0,14.0412,14.0597,14.0412,14.0597,70400.0
2010-06-01 14:50:00,22.78,22.78,22.74,22.74,90800.0,14.0597,14.0597,14.035,14.035,90800.0
2010-06-01 14:55:00,22.74,22.74,22.71,22.71,64800.0,14.035,14.035,14.0165,14.0165,64800.0
2010-06-01 15:00:00,22.72,22.74,22.69,22.71,48600.0,14.0227,14.035,14.0042,14.0165,48600.0
2010-06-01 15:05:00,22.72,22.72,22.68,22.7,45600.0,14.0227,14.0227,13.998,14.0103,45600.0
2010-06-01 15:10:00,22.7,22.73,22.67,22.72,45800.0,14.0103,14.0289,13.9918,14.0227,45800.0
2010-06-01 15:15:00,22.71,22.73,22.7,22.7,100400.0,14.0165,14.0289,14.0103,14.0103,100400.0
2010-06-01 15:20:00,22.71,22.73,22.64,22.68,151400.0,14.0165,14.0289,13.9733,13.998,151400.0
2010-06-01 15:25:00,22.68,22.68,22.63,22.68,87400.0,13.998,13.998,13.9671,13.998,87400.0
2010-06-01 15:30:00,22.67,22.69,22.65,22.68,68200.0,13.9918,14.0042,13.9795,13.998,68200.0
2010-06-01 15:35:00,22.68,22.71,22.67,22.68,78600.0,13.998,14.0165,13.9918,13.998,78600.0
2010-06-01 15:40:00,22.68,22.68,22.6,22.6,117400.0,13.998,13.998,13.9486,13.9486,117400.0
2010-06-01 15:45:00,22.6,22.6,22.51,22.52,127000.0,13.9486,13.9486,13.8931,13.8992,127000.0
2010-06-01 15:50:00,22.51,22.53,22.48,22.48,149400.0,13.8931,13.9054,13.8746,13.8746,149400.0
2010-06-01 15:55:00,22.48,22.5,22.43,22.43,185800.0,13.8746,13.8869,13.8437,13.8437,185800.0
2010-06-02 09:30:00,22.56,22.57,22.42,22.5,38000.0,13.9239,13.9301,13.8375,13.8869,38000.0
2010-06-02 09:35:00,22.48,22.53,22.48,22.51,28200.0,13.8746,13.9054,13.8746,13.8931,28200.0
2010-06-02 09:40:00,22.51,22.53,22.43,22.44,19400.0,13.8931,13.9054,13.8437,13.8499,19400.0
2010-06-02 09:45:00,22.44,22.44,22.41,22.42,38400.0,13.8499,13.8499,13.8314,13.8375,38400.0
2010-06-02 09:50:00,22.42,22.43,22.37,22.43,42600.0,13.8375,13.8437,13.8067,13.8437,42600.0
2010-06-02 09:55:00,22.43,22.45,22.42,22.43,15200.0,13.8437,13.856,13.8375,13.8437,15200.0
2010-06-02 10:00:00,22.43,22.54,22.43,22.53,40600.0,13.8437,13.9116,13.8437,13.9054,40600.0
2010-06-02 10:05:00,22.53,22.53,22.44,22.46,26000.0,13.9054,13.9054,13.8499,13.8622,26000.0
2010-06-02 10:10:00,22.47,22.47,22.42,22.43,38800.0,13.8684,13.8684,13.8375,13.8437,38800.0
2010-06-02 10:15:00,22.44,22.49,22.43,22.48,16600.0,13.8499,13.8807,13.8437,13.8746,16600.0
2010-06-02 10:20:00,22.48,22.52,22.48,22.5,26000.0,13.8746,13.8992,13.8746,13.8869,26000.0
2010-06-02 10:25:00,22.5,22.6,22.5,22.6,41200.0,13.8869,13.9486,13.8869,13.9486,41200.0
2010-06-02 10:30:00,22.6,22.65,22.59,22.63,47000.0,13.9486,13.9795,13.9424,13.9671,47000.0
2010-06-02 10:35:00,22.63,22.67,22.63,22.63,36600.0,13.9671,13.9918,13.9671,13.9671,36600.0
2010-06-02 10:40:00,22.63,22.64,22.6,22.61,45400.0,13.9671,13.9733,13.9486,13.9548,45400.0
2010-06-02 10:45:00,22.61,22.61,22.57,22.57,40400.0,13.9548,13.9548,13.9301,13.9301,40400.0
2010-06-02 10:50:00,22.58,22.58,22.55,22.57,174800.0,13.9363,13.9363,13.9178,13.9301,174800.0
2010-06-02 10:55:00,22.56,22.62,22.56,22.61,34000.0,13.9239,13.961,13.9239,13.9548,34000.0
2010-06-02 11:00:00,22.61,22.62,22.6,22.62,17000.0,13.9548,13.961,13.9486,13.961,17000.0
2010-06-02 11:05:00,22.62,22.67,22.62,22.65,24200.0,13.961,13.9918,13.961,13.9795,24200.0
2010-06-02 11:10:00,22.64,22.67,22.64,22.65,27000.0,13.9733,13.9918,13.9733,13.9795,27000.0
2010-06-02 11:15:00,22.64,22.66,22.64,22.64,43600.0,13.9733,13.9856,13.9733,13.9733,43600.0
2010-06-02 11:20:00,22.64,22.68,22.64,22.68,29200.0,13.9733,13.998,13.9733,13.998,29200.0
2010-06-02 11:25:00,22.67,22.71,22.67,22.7,147200.0,13.9918,14.0165,13.9918,14.0103,147200.0
2010-06-02 11:30:00,22.69,22.7,22.48,22.48,434800.0,14.0042,14.0103,13.8746,13.8746,434800.0
2010-06-02 11:35:00,22.48,22.55,22.43,22.55,393000.0,13.8746,13.9178,13.8437,13.9178,393000.0
2010-06-02 11:40:00,22.55,22.59,22.54,22.58,29400.0,13.9178,13.9424,13.9116,13.9363,29400.0
2010-06-02 11:45:00,22.58,22.61,22.56,22.57,22800.0,13.9363,13.9548,13.9239,13.9301,22800.0
2010-06-02 11:50:00,22.57,22.61,22.57,22.57,22400.0,13.9301,13.9548,13.9301,13.9301,22400.0
2010-06-02 11:55:00,22.57,22.6,22.56,22.59,21200.0,13.9301,13.9486,13.9239,13.9424,21200.0
2010-06-02 12:00:00,22.59,22.61,22.58,22.61,19200.0,13.9424,13.9548,13.9363,13.9548,19200.0
2010-06-02 12:05:00,22.61,22.63,22.61,22.61,30000.0,13.9548,13.9671,13.9548,13.9548,30000.0
2010-06-02 12:10:00,22.61,22.63,22.61,22.61,13200.0,13.9548,13.9671,13.9548,13.9548,13200.0
2010-06-02 12:15:00,22.61,22.61,22.6,22.61,11800.0,13.9548,13.9548,13.9486,13.9548,11800.0
2010-06-02 12:20:00,22.61,22.64,22.6,22.64,14800.0,13.9548,13.9733,13.9486,13.9733,14800.0
2010-06-02 12:25:00,22.64,22.66,22.64,22.66,26200.0,13.9733,13.9856,13.9733,13.9856,26200.0
2010-06-02 12:30:00,22.65,22.67,22.64,22.67,26000.0,13.9795,13.9918,13.9733,13.9918,26000.0
2010-06-02 12:35:00,22.66,22.67,22.65,22.66,11000.0,13.9856,13.9918,13.9795,13.9856,11000.0
2010-06-02 12:40:00,22.66,22.68,22.65,22.67,11200.0,13.9856,13.998,13.9795,13.9918,11200.0
2010-06-02 12:45:00,22.67,22.68,22.66,22.68,17200.0,13.9918,13.998,13.9856,13.998,17200.0
2010-06-02 12:50:00,22.68,22.68,22.65,22.67,16000.0,13.998,13.998,13.9795,13.9918,16000.0
2010-06-02 12:55:00,22.66,22.67,22.65,22.66,9600.0,13.9856,13.9918,13.9795,13.9856,9600.0
2010-06-02 13:00:00,22.67,22.68,22.66,22.68,14400.0,13.9918,13.998,13.9856,13.998,14400.0
2010-06-02 13:05:00,22.67,22.68,22.65,22.66,16400.0,13.9918,13.998,13.9795,13.9856,16400.0
2010-06-02 13:10:00,22.66,22.68,22.65,22.66,16000.0,13.9856,13.998,13.9795,13.9856,16000.0
2010-06-02 13:15:00,22.66,22.66,22.65,22.65,11600.0,13.9856,13.9856,13.9795,13.9795,11600.0
2010-06-02 13:20:00,22.66,22.67,22.65,22.67,20200.0,13.9856,13.9918,13.9795,13.9918,20200.0
2010-06-02 13:25:00,22.66,22.67,22.66,22.67,7400.0,13.9856,13.9918,13.9856,13.9918,7400.0
2010-06-02 13:30:00,22.66,22.67,22.66,22.67,16600.0,13.9856,13.9918,13.9856,13.9918,16600.0
2010-06-02 13:35:00,22.67,22.67,22.66,22.66,20800.0,13.9918,13.9918,13.9856,13.9856,20800.0
2010-06-02 13:40:00,22.66,22.66,22.65,22.65,6600.0,13.9856,13.9856,13.9795,13.9795,6600.0
2010-06-02 13:45:00,22.65,22.66,22.64,22.64,21600.0,13.9795,13.9856,13.9733,13.9733,21600.0
2010-06-02 13:50:00,22.63,22.64,22.62,22.63,15400.0,13.9671,13.9733,13.961,13.9671,15400.0
2010-06-02 13:55:00,22.64,22.64,22.61,22.62,7400.0,13.9733,13.9733,13.9548,13.961,7400.0
2010-06-02 14:00:00,22.62,22.62,22.6,22.6,11200.0,13.961,13.961,13.9486,13.9486,11200.0
2010-06-02 14:05:00,22.6,22.61,22.6,22.61,31400.0,13.9486,13.9548,13.9486,13.9548,31400.0
2010-06-02 14:10:00,22.61,22.61,22.6,22.61,10800.0,13.9548,13.9548,13.9486,13.9548,10800.0
2010-06-02 14:15:00,22.61,22.61,22.58,22.58,24800.0,13.9548,13.9548,13.9363,13.9363,24800.0
2010-06-02 14:20:00,22.58,22.59,22.56,22.56,25800.0,13.9363,13.9424,13.9239,13.9239,25800.0
2010-06-02 14:25:00,22.57,22.61,22.57,22.6,19600.0,13.9301,13.9548,13.9301,13.9486,19600.0
2010-06-02 14:30:00,22.6,22.61,22.59,22.6,25200.0,13.9486,13.9548,13.9424,13.9486,25200.0
2010-06-02 14:35:00,22.6,22.63,22.6,22.62,16400.0,13.9486,13.9671,13.9486,13.961,16400.0
2010-06-02 14:40:00,22.62,22.68,22.62,22.68,57600.0,13.961,13.998,13.961,13.998,57600.0
2010-06-02 14:45:00,22.68,22.71,22.68,22.7,26600.0,13.998,14.0165,13.998,14.0103,26600.0
2010-06-02 14:50:00,22.7,22.75,22.7,22.72,29200.0,14.0103,14.0412,14.0103,14.0227,29200.0
2010-06-02 14:55:00,22.72,22.73,22.7,22.72,16800.0,14.0227,14.0289,14.0103,14.0227,16800.0
2010-06-02 15:00:00,22.7,22.75,22.7,22.74,36400.0,14.0103,14.0412,14.0103,14.035,36400.0
2010-06-02 15:05:00,22.73,22.77,22.71,22.75,44200.0,14.0289,14.0535,14.0165,14.0412,44200.0
2010-06-02 15:10:00,22.75,22.78,22.74,22.77,39800.0,14.0412,14.0597,14.035,14.0535,39800.0
2010-06-02 15:15:00,22.77,22.78,22.74,22.77,29000.0,14.0535,14.0597,14.035,14.0535,29000.0
2010-06-02 15:20:00,22.77,22.78,22.74,22.77,71400.0,14.0535,14.0597,14.035,14.0535,71400.0
2010-06-02 15:25:00,22.77,22.79,22.75,22.78,50800.0,14.0535,14.0659,14.0412,14.0597,50800.0
2010-06-02 15:30:00,22.79,22.81,22.75,22.78,121800.0,14.0659,14.0782,14.0412,14.0597,121800.0
2010-06-02 15:35:00,22.78,22.82,22.78,22.79,88400.0,14.0597,14.0844,14.0597,14.0659,88400.0
2010-06-02 15:40:00,22.8,22.82,22.79,22.81,50800.0,14.0721,14.0844,14.0659,14.0782,50800.0
2010-06-02 15:45:00,22.81,22.81,22.74,22.77,162000.0,14.0782,14.0782,14.035,14.0535,162000.0
2010-06-02 15:50:00,22.77,22.84,22.77,22.83,146200.0,14.0535,14.0967,14.0535,14.0906,146200.0
2010-06-02 15:55:00,22.83,22.9,22.81,22.89,256800.0,14.0906,14.1338,14.0782,14.1276,256800.0
2010-06-03 09:30:00,22.84,22.89,22.84,22.84,18000.0,14.0967,14.1276,14.0967,14.0967,18000.0
2010-06-03 09:35:00,22.86,22.88,22.82,22.84,12400.0,14.1091,14.1214,14.0844,14.0967,12400.0
2010-06-03 09:40:00,22.85,22.91,22.85,22.9,8800.0,14.1029,14.1399,14.1029,14.1338,8800.0
2010-06-03 09:45:00,22.89,22.94,22.89,22.93,21000.0,14.1276,14.1585,14.1276,14.1523,21000.0
2010-06-03 09:50:00,22.94,22.98,22.93,22.96,12200.0,14.1585,14.1832,14.1523,14.1708,12200.0
2010-06-03 09:55:00,22.96,22.98,22.94,22.95,7200.0,14.1708,14.1832,14.1585,14.1646,7200.0
2010-06-03 10:00:00,22.95,22.95,22.87,22.88,33800.0,14.1646,14.1646,14.1153,14.1214,33800.0
2010-06-03 10:05:00,22.89,22.95,22.88,22.93,36600.0,14.1276,14.1646,14.1214,14.1523,36600.0
2010-06-03 10:10:00,22.93,22.95,22.93,22.93,17200.0,14.1523,14.1646,14.1523,14.1523,17200.0
2010-06-03 10:15:00,22.93,22.96,22.93,22.93,38600.0,14.1523,14.1708,14.1523,14.1523,38600.0
2010-06-03 10:20:00,22.93,22.94,22.89,22.89,30400.0,14.1523,14.1585,14.1276,14.1276,30400.0
2010-06-03 10:25:00,22.9,22.97,22.9,22.93,25800.0,14.1338,14.177,14.1338,14.1523,25800.0
2010-06-03 10:30:00,22.91,22.96,22.89,22.96,17800.0,14.1399,14.1708,14.1276,14.1708,17800.0
2010-06-03 10:35:00,22.96,22.99,22.93,22.97,16000.0,14.1708,14.1893,14.1523,14.177,16000.0
2010-06-03 10:40:00,22.98,23.02,22.97,22.98,17600.0,14.1832,14.2078,14.177,14.1832,17600.0
2010-06-03 10:45:00,22.97,23.04,22.96,23.03,25400.0,14.177,14.2202,14.1708,14.214,25400.0
2010-06-03 10:50:00,23.03,23.06,23.03,23.05,53400.0,14.214,14.2325,14.214,14.2264,53400.0
2010-06-03 10:55:00,23.06,23.09,23.04,23.05,22800.0,14.2325,14.251,14.2202,14.2264,22800.0
2010-06-03 11:00:00,23.06,23.07,23.05,23.06,36000.0,14.2325,14.2387,14.2264,14.2325,36000.0
2010-06-03 11:05:00,23.06,23.09,23.05,23.07,25000.0,14.2325,14.251,14.2264,14.2387,25000.0
2010-06-03 11:10:00,23.07,23.07,23.0,23.03,20200.0,14.2387,14.2387,14.1955,14.214,20200.0
2010-06-03 11:15:00,23.03,23.05,23.03,23.05,26200.0,14.214,14.2264,14.214,14.2264,26200.0
2010-06-03 11:20:00,23.05,23.07,23.03,23.06,26800.0,14.2264,14.2387,14.214,14.2325,26800.0
2010-06-03 11:25:00,23.06,23.08,23.05,23.06,15800.0,14.2325,14.2449,14.2264,14.2325,15800.0
2010-06-03 11:30:00,23.05,23.06,23.04,23.05,16000.0,14.2264,14.2325,14.2202,14.2264,16000.0
2010-06-03 11:35:00,23.06,23.06,23.04,23.04,8600.0,14.2325,14.2325,14.2202,14.2202,8600.0
2010-06-03 11:40:00,23.04,23.04,22.98,23.01,16400.0,14.2202,14.2202,14.1832,14.2017,16400.0
2010-06-03 11:45:00,23.03,23.03,23.0,23.02,8200.0,14.214,14.214,14.1955,14.2078,8200.0
2010-06-03 11:50:00,23.02,23.03,22.95,22.95,24200.0,14.2078,14.214,14.1646,14.1646,24200.0
2010-06-03 11:55:00,22.95,22.96,22.93,22.95,11600.0,14.1646,14.1708,14.1523,14.1646,11600.0
2010-06-03 12:00:00,22.96,22.96,22.93,22.93,8200.0,14.1708,14.1708,14.1523,14.1523,8200.0
2010-06-03 12:05:00,22.93,22.94,22.9,22.93,38200.0,14.1523,14.1585,14.1338,14.1523,38200.0
2010-06-03 12:10:00,22.92,22.95,22.91,22.94,7600.0,14.1461,14.1646,14.1399,14.1585,7600.0
2010-06-03 12:15:00,22.93,22.96,22.89,22.95,17400.0,14.1523,14.1708,14.1276,14.1646,17400.0
2010-06-03 12:20:00,22.95,22.95,22.86,22.86,18400.0,14.1646,14.1646,14.1091,14.1091,18400.0
2010-06-03 12:25:00,22.85,22.87,22.85,22.87,10600.0,14.1029,14.1153,14.1029,14.1153,10600.0
2010-06-03 12:30:00,22.87,22.9,22.86,22.9,22600.0,14.1153,14.1338,14.1091,14.1338,22600.0
2010-06-03 12:35:00,22.9,22.93,22.89,22.92,11400.0,14.1338,14.1523,14.1276,14.1461,11400.0
2010-06-03 12:40:00,22.92,22.93,22.9,22.91,14400.0,14.1461,14.1523,14.1338,14.1399,14400.0
2010-06-03 12:45:00,22.91,22.92,22.9,22.9,16200.0,14.1399,14.1461,14.1338,14.1338,16200.0
2010-06-03 12:50:00,22.9,22.9,22.88,22.88,8000.0,14.1338,14.1338,14.1214,14.1214,8000.0
2010-06-03 12:55:00,22.87,22.88,22.86,22.88,13000.0,14.1153,14.1214,14.1091,14.1214,13000.0
2010-06-03 13:00:00,22.88,22.89,22.86,22.89,15600.0,14.1214,14.1276,14.1091,14.1276,15600.0
2010-06-03 13:05:00,22.88,22.9,22.88,22.9,8200.0,14.1214,14.1338,14.1214,14.1338,8200.0
2010-06-03 13:10:00,22.89,22.91,22.89,22.89,20800.0,14.1276,14.1399,14.1276,14.1276,20800.0
2010-06-03 13:15:00,22.89,22.91,22.89,22.89,16200.0,14.1276,14.1399,14.1276,14.1276,16200.0
2010-06-03 13:20:00,22.89,22.92,22.89,22.92,22800.0,14.1276,14.1461,14.1276,14.1461,22800.0
2010-06-03 13:25:00,22.92,22.94,22.92,22.94,33800.0,14.1461,14.1585,14.1461,14.1585,33800.0
2010-06-03 13:30:00,22.96,22.96,22.92,22.92,13800.0,14.1708,14.1708,14.1461,14.1461,13800.0
2010-06-03 13:35:00,22.92,22.93,22.9,22.93,23000.0,14.1461,14.1523,14.1338,14.1523,23000.0
2010-06-03 13:40:00,22.93,22.95,22.92,22.93,18800.0,14.1523,14.1646,14.1461,14.1523,18800.0
2010-06-03 13:45:00,22.94,22.94,22.92,22.93,12600.0,14.1585,14.1585,14.1461,14.1523,12600.0
2010-06-03 13:50:00,22.93,22.93,22.92,22.93,19800.0,14.1523,14.1523,14.1461,14.1523,19800.0
2010-06-03 13:55:00,22.93,22.95,22.9,22.91,18800.0,14.1523,14.1646,14.1338,14.1399,18800.0
2010-06-03 14:00:00,22.9,22.92,22.89,22.9,15200.0,14.1338,14.1461,14.1276,14.1338,15200.0
2010-06-03 14:05:00,22.89,22.93,22.89,22.93,15400.0,14.1276,14.1523,14.1276,14.1523,15400.0
2010-06-03 14:10:00,22.94,23.0,22.94,22.98,27400.0,14.1585,14.1955,14.1585,14.1832,27400.0
2010-06-03 14:15:00,22.98,22.98,22.95,22.97,23800.0,14.1832,14.1832,14.1646,14.177,23800.0
2010-06-03 14:20:00,22.98,22.98,22.95,22.95,22200.0,14.1832,14.1832,14.1646,14.1646,22200.0
2010-06-03 14:25:00,22.95,22.97,22.92,22.93,31200.0,14.1646,14.177,14.1461,14.1523,31200.0
2010-06-03 14:30:00,22.92,22.95,22.91,22.93,29000.0,14.1461,14.1646,14.1399,14.1523,29000.0
2010-06-03 14:35:00,22.94,23.0,22.94,22.98,22000.0,14.1585,14.1955,14.1585,14.1832,22000.0
2010-06-03 14:40:00,22.99,23.0,22.98,23.0,40400.0,14.1893,14.1955,14.1832,14.1955,40400.0
2010-06-03 14:45:00,23.0,23.0,22.98,22.99,25400.0,14.1955,14.1955,14.1832,14.1893,25400.0
2010-06-03 14:50:00,22.99,23.02,22.99,23.0,36200.0,14.1893,14.2078,14.1893,14.1955,36200.0
2010-06-03 14:55:00,23.01,23.01,22.97,23.0,50600.0,14.2017,14.2017,14.177,14.1955,50600.0
2010-06-03 15:00:00,23.0,23.03,23.0,23.03,37400.0,14.1955,14.214,14.1955,14.214,37400.0
2010-06-03 15:05:00,23.03,23.04,23.0,23.0,61000.0,14.214,14.2202,14.1955,14.1955,61000.0
2010-06-03 15:10:00,23.01,23.03,22.99,23.02,70800.0,14.2017,14.214,14.1893,14.2078,70800.0
2010-06-03 15:15:00,23.02,23.02,22.94,22.95,48600.0,14.2078,14.2078,14.1585,14.1646,48600.0
2010-06-03 15:20:00,22.95,23.02,22.95,23.02,79400.0,14.1646,14.2078,14.1646,14.2078,79400.0
2010-06-03 15:25:00,23.01,23.07,23.0,23.05,47600.0,14.2017,14.2387,14.1955,14.2264,47600.0
2010-06-03 15:30:00,23.05,23.05,23.0,23.02,36600.0,14.2264,14.2264,14.1955,14.2078,36600.0
2010-06-03 15:35:00,23.02,23.05,23.0,23.0,67800.0,14.2078,14.2264,14.1955,14.1955,67800.0
2010-06-03 15:40:00,23.0,23.03,23.0,23.03,62600.0,14.1955,14.214,14.1955,14.214,62600.0
2010-06-03 15:45:00,23.03,23.03,22.98,22.98,86600.0,14.214,14.214,14.1832,14.1832,86600.0
2010-06-03 15:50:00,22.98,23.03,22.97,23.02,75800.0,14.1832,14.214,14.177,14.2078,75800.0
2010-06-03 15:55:00,23.02,23.08,23.01,23.05,200600.0,14.2078,14.2449,14.2017,14.2264,200600.0
2010-06-04 09:30:00,22.66,22.67,22.58,22.59,39200.0,13.9856,13.9918,13.9363,13.9424,39200.0
2010-06-04 09:35:00,22.6,22.7,22.6,22.66,31200.0,13.9486,14.0103,13.9486,13.9856,31200.0
2010-06-04 09:40:00,22.66,22.79,22.66,22.78,35600.0,13.9856,14.0659,13.9856,14.0597,35600.0
2010-06-04 09:45:00,22.78,22.78,22.68,22.71,43400.0,14.0597,14.0597,13.998,14.0165,43400.0
2010-06-04 09:50:00,22.72,22.75,22.67,22.73,32000.0,14.0227,14.0412,13.9918,14.0289,32000.0
2010-06-04 09:55:00,22.74,22.75,22.71,22.72,44400.0,14.035,14.0412,14.0165,14.0227,44400.0
2010-06-04 10:00:00,22.72,22.74,22.65,22.67,81000.0,14.0227,14.035,13.9795,13.9918,81000.0
2010-06-04 10:05:00,22.67,22.72,22.67,22.72,73800.0,13.9918,14.0227,13.9918,14.0227,73800.0
2010-06-04 10:10:00,22.72,22.79,22.72,22.79,26400.0,14.0227,14.0659,14.0227,14.0659,26400.0
2010-06-04 10:15:00,22.78,22.78,22.68,22.71,37800.0,14.0597,14.0597,13.998,14.0165,37800.0
2010-06-04 10:20:00,22.72,22.75,22.68,22.74,56200.0,14.0227,14.0412,13.998,14.035,56200.0
2010-06-04 10:25:00,22.75,22.75,22.71,22.71,25000.0,14.0412,14.0412,14.0165,14.0165,25000.0
2010-06-04 10:30:00,22.71,22.74,22.7,22.73,38200.0,14.0165,14.035,14.0103,14.0289,38200.0
2010-06-04 10:35:00,22.72,22.78,22.71,22.75,31400.0,14.0227,14.0597,14.0165,14.0412,31400.0
2010-06-04 10:40:00,22.75,22.75,22.73,22.74,21600.0,14.0412,14.0412,14.0289,14.035,21600.0
2010-06-04 10:45:00,22.74,22.74,22.68,22.69,21400.0,14.035,14.035,13.998,14.0042,21400.0
2010-06-04 10:50:00,22.68,22.7,22.67,22.7,32000.0,13.998,14.0103,13.9918,14.0103,32000.0
2010-06-04 10:55:00,22.7,22.71,22.67,22.68,23800.0,14.0103,14.0165,13.9918,13.998,23800.0
2010-06-04 11:00:00,22.68,22.7,22.67,22.7,26600.0,13.998,14.0103,13.9918,14.0103,26600.0
2010-06-04 11:05:00,22.7,22.74,22.7,22.74,33200.0,14.0103,14.035,14.0103,14.035,33200.0
2010-06-04 11:10:00,22.74,22.76,22.73,22.73,67000.0,14.035,14.0474,14.0289,14.0289,67000.0
2010-06-04 11:15:00,22.73,22.75,22.64,22.65,34200.0,14.0289,14.0412,13.9733,13.9795,34200.0
2010-06-04 11:20:00,22.65,22.66,22.62,22.63,28000.0,13.9795,13.9856,13.961,13.9671,28000.0
2010-06-04 11:25:00,22.62,22.62,22.6,22.6,21400.0,13.961,13.961,13.9486,13.9486,21400.0
2010-06-04 11:30:00,22.6,22.61,22.58,22.6,14400.0,13.9486,13.9548,13.9363,13.9486,14400.0
2010-06-04 11:35:00,22.6,22.64,22.57,22.63,20200.0,13.9486,13.9733,13.9301,13.9671,20200.0
2010-06-04 11:40:00,22.62,22.65,22.61,22.63,17000.0,13.961,13.9795,13.9548,13.9671,17000.0
2010-06-04 11:45:00,22.63,22.66,22.62,22.65,12000.0,13.9671,13.9856,13.961,13.9795,12000.0
2010-06-04 11:50:00,22.64,22.65,22.62,22.64,10600.0,13.9733,13.9795,13.961,13.9733,10600.0
2010-06-04 11:55:00,22.65,22.66,22.63,22.64,17800.0,13.9795,13.9856,13.9671,13.9733,17800.0
2010-06-04 12:00:00,22.65,22.65,22.54,22.57,29400.0,13.9795,13.9795,13.9116,13.9301,29400.0
2010-06-04 12:05:00,22.56,22.56,22.52,22.56,29400.0,13.9239,13.9239,13.8992,13.9239,29400.0
2010-06-04 12:10:00,22.56,22.65,22.56,22.65,37200.0,13.9239,13.9795,13.9239,13.9795,37200.0
2010-06-04 12:15:00,22.66,22.66,22.63,22.63,28200.0,13.9856,13.9856,13.9671,13.9671,28200.0
2010-06-04 12:20:00,22.61,22.65,22.61,22.63,13800.0,13.9548,13.9795,13.9548,13.9671,13800.0
2010-06-04 12:25:00,22.63,22.65,22.62,22.62,15600.0,13.9671,13.9795,13.961,13.961,15600.0
2010-06-04 12:30:00,22.61,22.62,22.59,22.6,19600.0,13.9548,13.961,13.9424,13.9486,19600.0
2010-06-04 12:35:00,22.6,22.61,22.6,22.6,10800.0,13.9486,13.9548,13.9486,13.9486,10800.0
2010-06-04 12:40:00,22.59,22.63,22.56,22.63,20200.0,13.9424,13.9671,13.9239,13.9671,20200.0
2010-06-04 12:45:00,22.64,22.68,22.64,22.68,18000.0,13.9733,13.998,13.9733,13.998,18000.0
2010-06-04 12:50:00,22.68,22.72,22.68,22.72,26200.0,13.998,14.0227,13.998,14.0227,26200.0
2010-06-04 12:55:00,22.72,22.72,22.68,22.68,23600.0,14.0227,14.0227,13.998,13.998,23600.0
2010-06-04 13:00:00,22.67,22.67,22.64,22.64,9600.0,13.9918,13.9918,13.9733,13.9733,9600.0
2010-06-04 13:05:00,22.64,22.64,22.61,22.63,24800.0,13.9733,13.9733,13.9548,13.9671,24800.0
2010-06-04 13:10:00,22.63,22.64,22.59,22.6,15400.0,13.9671,13.9733,13.9424,13.9486,15400.0
2010-06-04 13:15:00,22.6,22.6,22.54,22.58,66000.0,13.9486,13.9486,13.9116,13.9363,66000.0
2010-06-04 13:20:00,22.58,22.58,22.52,22.55,19600.0,13.9363,13.9363,13.8992,13.9178,19600.0
2010-06-04 13:25:00,22.55,22.6,22.55,22.6,8200.0,13.9178,13.9486,13.9178,13.9486,8200.0
2010-06-04 13:30:00,22.58,22.6,22.56,22.58,19000.0,13.9363,13.9486,13.9239,13.9363,19000.0
2010-06-04 13:35:00,22.58,22.59,22.5,22.5,28000.0,13.9363,13.9424,13.8869,13.8869,28000.0
2010-06-04 13:40:00,22.5,22.52,22.5,22.52,28800.0,13.8869,13.8992,13.8869,13.8992,28800.0
2010-06-04 13:45:00,22.52,22.53,22.5,22.51,14800.0,13.8992,13.9054,13.8869,13.8931,14800.0
2010-06-04 13:50:00,22.51,22.53,22.5,22.5,28200.0,13.8931,13.9054,13.8869,13.8869,28200.0
2010-06-04 13:55:00,22.5,22.53,22.5,22.53,23800.0,13.8869,13.9054,13.8869,13.9054,23800.0
2010-06-04 14:00:00,22.53,22.57,22.53,22.56,24200.0,13.9054,13.9301,13.9054,13.9239,24200.0
2010-06-04 14:05:00,22.57,22.57,22.5,22.5,25400.0,13.9301,13.9301,13.8869,13.8869,25400.0
2010-06-04 14:10:00,22.5,22.53,22.49,22.52,48000.0,13.8869,13.9054,13.8807,13.8992,48000.0
2010-06-04 14:15:00,22.53,22.53,22.5,22.51,16000.0,13.9054,13.9054,13.8869,13.8931,16000.0
2010-06-04 14:20:00,22.5,22.56,22.5,22.52,22800.0,13.8869,13.9239,13.8869,13.8992,22800.0
2010-06-04 14:25:00,22.52,22.54,22.47,22.5,66600.0,13.8992,13.9116,13.8684,13.8869,66600.0
2010-06-04 14:30:00,22.5,22.53,22.48,22.5,38000.0,13.8869,13.9054,13.8746,13.8869,38000.0
2010-06-04 14:35:00,22.5,22.5,22.46,22.48,62000.0,13.8869,13.8869,13.8622,13.8746,62000.0
2010-06-04 14:40:00,22.48,22.49,22.46,22.48,41200.0,13.8746,13.8807,13.8622,13.8746,41200.0
2010-06-04 14:45:00,22.48,22.5,22.37,22.37,80200.0,13.8746,13.8869,13.8067,13.8067,80200.0
2010-06-04 14:50:00,22.38,22.4,22.33,22.37,65400.0,13.8128,13.8252,13.782,13.8067,65400.0
2010-06-04 14:55:00,22.38,22.41,22.35,22.36,51600.0,13.8128,13.8314,13.7943,13.8005,51600.0
2010-06-04 15:00:00,22.36,22.47,22.35,22.46,82000.0,13.8005,13.8684,13.7943,13.8622,82000.0
2010-06-04 15:05:00,22.45,22.45,22.37,22.41,65000.0,13.856,13.856,13.8067,13.8314,65000.0
2010-06-04 15:10:00,22.41,22.46,22.41,22.42,51400.0,13.8314,13.8622,13.8314,13.8375,51400.0
2010-06-04 15:15:00,22.42,22.43,22.36,22.39,69200.0,13.8375,13.8437,13.8005,13.819,69200.0
2010-06-04 15:20:00,22.39,22.42,22.36,22.36,59800.0,13.819,13.8375,13.8005,13.8005,59800.0
2010-06-04 15:25:00,22.36,22.37,22.3,22.3,56200.0,13.8005,13.8067,13.7635,13.7635,56200.0
2010-06-04 15:30:00,22.31,22.36,22.3,22.34,71000.0,13.7696,13.8005,13.7635,13.7881,71000.0
2010-06-04 15:35:00,22.34,22.35,22.31,22.33,82000.0,13.7881,13.7943,13.7696,13.782,82000.0
2010-06-04 15:40:00,22.34,22.35,22.2,22.28,118000.0,13.7881,13.7943,13.7017,13.7511,118000.0
2010-06-04 15:45:00,22.28,22.33,22.25,22.32,156200.0,13.7511,13.782,13.7326,13.7758,156200.0
2010-06-04 15:50:00,22.32,22.33,22.22,22.23,191000.0,13.7758,13.782,13.7141,13.7203,191000.0
2010-06-04 15:55:00,22.23,22.28,22.21,22.28,264000.0,13.7203,13.7511,13.7079,13.7511,264000.0
2010-06-07 09:30:00,22.34,22.41,22.26,22.41,39400.0,13.7881,13.8314,13.7388,13.8314,39400.0
2010-06-07 09:35:00,22.43,22.49,22.41,22.43,37400.0,13.8437,13.8807,13.8314,13.8437,37400.0
2010-06-07 09:40:00,22.43,22.45,22.33,22.35,45200.0,13.8437,13.856,13.782,13.7943,45200.0
2010-06-07 09:45:00,22.35,22.43,22.33,22.41,34000.0,13.7943,13.8437,13.782,13.8314,34000.0
2010-06-07 09:50:00,22.41,22.41,22.3,22.32,44200.0,13.8314,13.8314,13.7635,13.7758,44200.0
2010-06-07 09:55:00,22.33,22.42,22.33,22.34,37400.0,13.782,13.8375,13.782,13.7881,37400.0
2010-06-07 10:00:00,22.34,22.42,22.32,22.42,40200.0,13.7881,13.8375,13.7758,13.8375,40200.0
2010-06-07 10:05:00,22.4,22.43,22.36,22.41,65000.0,13.8252,13.8437,13.8005,13.8314,65000.0
2010-06-07 10:10:00,22.41,22.43,22.39,22.39,46000.0,13.8314,13.8437,13.819,13.819,46000.0
2010-06-07 10:15:00,22.4,22.44,22.39,22.43,42200.0,13.8252,13.8499,13.819,13.8437,42200.0
2010-06-07 10:20:00,22.42,22.45,22.4,22.43,49800.0,13.8375,13.856,13.8252,13.8437,49800.0
2010-06-07 10:25:00,22.44,22.46,22.41,22.46,37400.0,13.8499,13.8622,13.8314,13.8622,37400.0
2010-06-07 10:30:00,22.46,22.47,22.42,22.47,28600.0,13.8622,13.8684,13.8375,13.8684,28600.0
2010-06-07 10:35:00,22.46,22.51,22.46,22.5,26600.0,13.8622,13.8931,13.8622,13.8869,26600.0
2010-06-07 10:40:00,22.5,22.53,22.47,22.47,25400.0,13.8869,13.9054,13.8684,13.8684,25400.0
2010-06-07 10:45:00,22.47,22.5,22.45,22.5,48200.0,13.8684,13.8869,13.856,13.8869,48200.0
2010-06-07 10:50:00,22.51,22.54,22.48,22.54,40800.0,13.8931,13.9116,13.8746,13.9116,40800.0
2010-06-07 10:55:00,22.53,22.53,22.48,22.5,41200.0,13.9054,13.9054,13.8746,13.8869,41200.0
2010-06-07 11:00:00,22.5,22.52,22.48,22.51,49000.0,13.8869,13.8992,13.8746,13.8931,49000.0
2010-06-07 11:05:00,22.5,22.5,22.45,22.47,37200.0,13.8869,13.8869,13.856,13.8684,37200.0
2010-06-07 11:10:00,22.49,22.5,22.46,22.46,44800.0,13.8807,13.8869,13.8622,13.8622,44800.0
2010-06-07 11:15:00,22.45,22.5,22.44,22.5,34400.0,13.856,13.8869,13.8499,13.8869,34400.0
2010-06-07 11:20:00,22.5,22.52,22.49,22.51,22800.0,13.8869,13.8992,13.8807,13.8931,22800.0
2010-06-07 11:25:00,22.51,22.55,22.5,22.5,38600.0,13.8931,13.9178,13.8869,13.8869,38600.0
2010-06-07 11:30:00,22.51,22.53,22.5,22.52,29000.0,13.8931,13.9054,13.8869,13.8992,29000.0
2010-06-07 11:35:00,22.51,22.55,22.5,22.53,34800.0,13.8931,13.9178,13.8869,13.9054,34800.0
2010-06-07 11:40:00,22.53,22.54,22.51,22.53,44200.0,13.9054,13.9116,13.8931,13.9054,44200.0
2010-06-07 11:45:00,22.53,22.53,22.47,22.48,36600.0,13.9054,13.9054,13.8684,13.8746,36600.0
2010-06-07 11:50:00,22.49,22.53,22.48,22.5,29600.0,13.8807,13.9054,13.8746,13.8869,29600.0
2010-06-07 11:55:00,22.5,22.55,22.49,22.55,14400.0,13.8869,13.9178,13.8807,13.9178,14400.0
2010-06-07 12:00:00,22.55,22.59,22.54,22.57,28400.0,13.9178,13.9424,13.9116,13.9301,28400.0
2010-06-07 12:05:00,22.57,22.6,22.57,22.58,43200.0,13.9301,13.9486,13.9301,13.9363,43200.0
2010-06-07 12:10:00,22.59,22.59,22.55,22.55,24800.0,13.9424,13.9424,13.9178,13.9178,24800.0
2010-06-07 12:15:00,22.55,22.56,22.53,22.55,15600.0,13.9178,13.9239,13.9054,13.9178,15600.0
2010-06-07 12:20:00,22.55,22.56,22.54,22.54,12400.0,13.9178,13.9239,13.9116,13.9116,12400.0
2010-06-07 12:25:00,22.54,22.55,22.5,22.5,11000.0,13.9116,13.9178,13.8869,13.8869,11000.0
2010-06-07 12:30:00,22.5,22.54,22.5,22.53,25000.0,13.8869,13.9116,13.8869,13.9054,25000.0
2010-06-07 12:35:00,22.53,22.54,22.52,22.52,11800.0,13.9054,13.9116,13.8992,13.8992,11800.0
2010-06-07 12:40:00,22.53,22.56,22.52,22.55,44400.0,13.9054,13.9239,13.8992,13.9178,44400.0
2010-06-07 12:45:00,22.54,22.58,22.54,22.57,59000.0,13.9116,13.9363,13.9116,13.9301,59000.0
2010-06-07 12:50:00,22.56,22.63,22.56,22.61,57400.0,13.9239,13.9671,13.9239,13.9548,57400.0
2010-06-07 12:55:00,22.61,22.64,22.61,22.63,26400.0,13.9548,13.9733,13.9548,13.9671,26400.0
2010-06-07 13:00:00,22.63,22.65,22.62,22.65,17000.0,13.9671,13.9795,13.961,13.9795,17000.0
2010-06-07 13:05:00,22.65,22.69,22.65,22.67,35000.0,13.9795,14.0042,13.9795,13.9918,35000.0
2010-06-07 13:10:00,22.66,22.67,22.65,22.65,12000.0,13.9856,13.9918,13.9795,13.9795,12000.0
2010-06-07 13:15:00,22.65,22.7,22.65,22.7,47200.0,13.9795,14.0103,13.9795,14.0103,47200.0
2010-06-07 13:20:00,22.7,22.7,22.66,22.66,23200.0,14.0103,14.0103,13.9856,13.9856,23200.0
2010-06-07 13:25:00,22.67,22.68,22.64,22.67,23800.0,13.9918,13.998,13.9733,13.9918,23800.0
2010-06-07 13:30:00,22.67,22.7,22.65,22.68,26000.0,13.9918,14.0103,13.9795,13.998,26000.0
2010-06-07 13:35:00,22.67,22.69,22.65,22.65,64200.0,13.9918,14.0042,13.9795,13.9795,64200.0
2010-06-07 13:40:00,22.65,22.66,22.63,22.65,91800.0,13.9795,13.9856,13.9671,13.9795,91800.0
2010-06-07 13:45:00,22.66,22.68,22.65,22.67,74000.0,13.9856,13.998,13.9795,13.9918,74000.0
2010-06-07 13:50:00,22.66,22.68,22.66,22.67,43000.0,13.9856,13.998,13.9856,13.9918,43000.0
2010-06-07 13:55:00,22.67,22.67,22.65,22.67,63400.0,13.9918,13.9918,13.9795,13.9918,63400.0
2010-06-07 14:00:00,22.67,22.68,22.66,22.67,31000.0,13.9918,13.998,13.9856,13.9918,31000.0
2010-06-07 14:05:00,22.67,22.68,22.65,22.68,44000.0,13.9918,13.998,13.9795,13.998,44000.0
2010-06-07 14:10:00,22.68,22.7,22.66,22.67,53200.0,13.998,14.0103,13.9856,13.9918,53200.0
2010-06-07 14:15:00,22.67,22.68,22.65,22.66,37800.0,13.9918,13.998,13.9795,13.9856,37800.0
2010-06-07 14:20:00,22.66,22.68,22.65,22.66,43000.0,13.9856,13.998,13.9795,13.9856,43000.0
2010-06-07 14:25:00,22.66,22.7,22.65,22.69,39200.0,13.9856,14.0103,13.9795,14.0042,39200.0
2010-06-07 14:30:00,22.7,22.72,22.68,22.68,55400.0,14.0103,14.0227,13.998,13.998,55400.0
2010-06-07 14:35:00,22.68,22.69,22.65,22.66,41400.0,13.998,14.0042,13.9795,13.9856,41400.0
2010-06-07 14:40:00,22.66,22.67,22.65,22.66,49000.0,13.9856,13.9918,13.9795,13.9856,49000.0
2010-06-07 14:45:00,22.66,22.67,22.61,22.66,192400.0,13.9856,13.9918,13.9548,13.9856,192400.0
2010-06-07 14:50:00,22.66,22.66,22.63,22.65,59600.0,13.9856,13.9856,13.9671,13.9795,59600.0
2010-06-07 14:55:00,22.65,22.67,22.64,22.67,53000.0,13.9795,13.9918,13.9733,13.9918,53000.0
2010-06-07 15:00:00,22.67,22.74,22.67,22.74,128200.0,13.9918,14.035,13.9918,14.035,128200.0
2010-06-07 15:05:00,22.73,22.77,22.71,22.72,108800.0,14.0289,14.0535,14.0165,14.0227,108800.0
2010-06-07 15:10:00,22.72,22.73,22.69,22.7,137000.0,14.0227,14.0289,14.0042,14.0103,137000.0
2010-06-07 15:15:00,22.71,22.73,22.65,22.67,104400.0,14.0165,14.0289,13.9795,13.9918,104400.0
2010-06-07 15:20:00,22.67,22.68,22.65,22.65,156000.0,13.9918,13.998,13.9795,13.9795,156000.0
2010-06-07 15:25:00,22.65,22.65,22.56,22.57,80200.0,13.9795,13.9795,13.9239,13.9301,80200.0
2010-06-07 15:30:00,22.56,22.58,22.53,22.55,113000.0,13.9239,13.9363,13.9054,13.9178,113000.0
2010-06-07 15:35:00,22.55,22.59,22.53,22.54,154000.0,13.9178,13.9424,13.9054,13.9116,154000.0
2010-06-07 15:40:00,22.53,22.54,22.44,22.49,126400.0,13.9054,13.9116,13.8499,13.8807,126400.0
2010-06-07 15:45:00,22.49,22.52,22.48,22.5,168000.0,13.8807,13.8992,13.8746,13.8869,168000.0
2010-06-07 15:50:00,22.5,22.54,22.49,22.51,174800.0,13.8869,13.9116,13.8807,13.8931,174800.0
2010-06-07 15:55:00,22.51,22.53,22.46,22.48,243400.0,13.8931,13.9054,13.8622,13.8746,243400.0
2010-06-08 09:30:00,22.47,22.47,22.37,22.41,551800.0,13.8684,13.8684,13.8067,13.8314,551800.0
2010-06-08 09:35:00,22.4,22.55,22.4,22.55,61800.0,13.8252,13.9178,13.8252,13.9178,61800.0
2010-06-08 09:40:00,22.53,22.54,22.49,22.51,20400.0,13.9054,13.9116,13.8807,13.8931,20400.0
2010-06-08 09:45:00,22.51,22.7,22.5,22.7,146800.0,13.8931,14.0103,13.8869,14.0103,146800.0
2010-06-08 09:50:00,22.7,22.7,22.61,22.7,220600.0,14.0103,14.0103,13.9548,14.0103,220600.0
2010-06-08 09:55:00,22.7,22.86,22.7,22.84,259600.0,14.0103,14.1091,14.0103,14.0967,259600.0
2010-06-08 10:00:00,22.84,22.93,22.77,22.8,196600.0,14.0967,14.1523,14.0535,14.0721,196600.0
2010-06-08 10:05:00,22.8,22.85,22.75,22.79,95200.0,14.0721,14.1029,14.0412,14.0659,95200.0
2010-06-08 10:10:00,22.78,22.78,22.72,22.76,100400.0,14.0597,14.0597,14.0227,14.0474,100400.0
2010-06-08 10:15:00,22.76,22.79,22.75,22.79,110200.0,14.0474,14.0659,14.0412,14.0659,110200.0
2010-06-08 10:20:00,22.79,22.89,22.76,22.83,227600.0,14.0659,14.1276,14.0474,14.0906,227600.0
2010-06-08 10:25:00,22.82,22.82,22.73,22.8,117800.0,14.0844,14.0844,14.0289,14.0721,117800.0
2010-06-08 10:30:00,22.81,22.82,22.78,22.8,128800.0,14.0782,14.0844,14.0597,14.0721,128800.0
2010-06-08 10:35:00,22.8,22.8,22.71,22.73,83800.0,14.0721,14.0721,14.0165,14.0289,83800.0
2010-06-08 10:40:00,22.73,22.75,22.7,22.75,139000.0,14.0289,14.0412,14.0103,14.0412,139000.0
2010-06-08 10:45:00,22.75,22.82,22.73,22.82,65800.0,14.0412,14.0844,14.0289,14.0844,65800.0
2010-06-08 10:50:00,22.81,22.82,22.79,22.8,58600.0,14.0782,14.0844,14.0659,14.0721,58600.0
2010-06-08 10:55:00,22.81,22.86,22.8,22.84,47800.0,14.0782,14.1091,14.0721,14.0967,47800.0
2010-06-08 11:00:00,22.83,22.87,22.82,22.87,41400.0,14.0906,14.1153,14.0844,14.1153,41400.0
2010-06-08 11:05:00,22.86,22.86,22.75,22.78,162000.0,14.1091,14.1091,14.0412,14.0597,162000.0
2010-06-08 11:10:00,22.78,22.79,22.68,22.74,106600.0,14.0597,14.0659,13.998,14.035,106600.0
2010-06-08 11:15:00,22.74,22.79,22.74,22.76,60400.0,14.035,14.0659,14.035,14.0474,60400.0
2010-06-08 11:20:00,22.76,22.84,22.75,22.83,147200.0,14.0474,14.0967,14.0412,14.0906,147200.0
2010-06-08 11:25:00,22.83,22.86,22.82,22.84,92600.0,14.0906,14.1091,14.0844,14.0967,92600.0
2010-06-08 11:30:00,22.83,22.86,22.82,22.84,75000.0,14.0906,14.1091,14.0844,14.0967,75000.0
2010-06-08 11:35:00,22.84,22.89,22.83,22.89,36400.0,14.0967,14.1276,14.0906,14.1276,36400.0
2010-06-08 11:40:00,22.88,22.92,22.87,22.92,95200.0,14.1214,14.1461,14.1153,14.1461,95200.0
2010-06-08 11:45:00,22.92,22.97,22.9,22.97,54400.0,14.1461,14.177,14.1338,14.177,54400.0
2010-06-08 11:50:00,22.97,23.02,22.97,23.0,140600.0,14.177,14.2078,14.177,14.1955,140600.0
2010-06-08 11:55:00,23.0,23.08,22.99,23.05,138800.0,14.1955,14.2449,14.1893,14.2264,138800.0
2010-06-08 12:00:00,23.05,23.07,23.03,23.05,95600.0,14.2264,14.2387,14.214,14.2264,95600.0
2010-06-08 12:05:00,23.05,23.07,22.99,23.0,198200.0,14.2264,14.2387,14.1893,14.1955,198200.0
2010-06-08 12:10:00,23.0,23.01,22.93,22.95,107200.0,14.1955,14.2017,14.1523,14.1646,107200.0
2010-06-08 12:15:00,22.95,22.96,22.9,22.91,199200.0,14.1646,14.1708,14.1338,14.1399,199200.0
2010-06-08 12:20:00,22.91,22.96,22.91,22.93,75000.0,14.1399,14.1708,14.1399,14.1523,75000.0
2010-06-08 12:25:00,22.93,22.97,22.93,22.93,73400.0,14.1523,14.177,14.1523,14.1523,73400.0
2010-06-08 12:30:00,22.93,22.95,22.91,22.95,33000.0,14.1523,14.1646,14.1399,14.1646,33000.0
2010-06-08 12:35:00,22.94,22.95,22.92,22.95,33600.0,14.1585,14.1646,14.1461,14.1646,33600.0
2010-06-08 12:40:00,22.95,22.96,22.93,22.95,31200.0,14.1646,14.1708,14.1523,14.1646,31200.0
2010-06-08 12:45:00,22.95,23.0,22.93,22.97,61000.0,14.1646,14.1955,14.1523,14.177,61000.0
2010-06-08 12:50:00,22.98,23.02,22.97,22.99,39600.0,14.1832,14.2078,14.177,14.1893,39600.0
2010-06-08 12:55:00,22.96,23.02,22.96,23.02,123400.0,14.1708,14.2078,14.1708,14.2078,123400.0
2010-06-08 13:00:00,23.01,23.01,22.99,23.0,36200.0,14.2017,14.2017,14.1893,14.1955,36200.0
2010-06-08 13:05:00,23.0,23.02,23.0,23.0,43400.0,14.1955,14.2078,14.1955,14.1955,43400.0
2010-06-08 13:10:00,23.0,23.0,22.94,22.95,77200.0,14.1955,14.1955,14.1585,14.1646,77200.0
2010-06-08 13:15:00,22.94,22.98,22.94,22.98,17400.0,14.1585,14.1832,14.1585,14.1832,17400.0
2010-06-08 13:20:00,22.98,23.0,22.97,22.99,69600.0,14.1832,14.1955,14.177,14.1893,69600.0
2010-06-08 13:25:00,22.99,23.04,22.98,23.04,88000.0,14.1893,14.2202,14.1832,14.2202,88000.0
2010-06-08 13:30:00,23.04,23.05,22.96,22.97,115400.0,14.2202,14.2264,14.1708,14.177,115400.0
2010-06-08 13:35:00,22.97,23.02,22.96,23.02,59200.0,14.177,14.2078,14.1708,14.2078,59200.0
2010-06-08 13:40:00,23.01,23.01,22.97,22.98,53800.0,14.2017,14.2017,14.177,14.1832,53800.0
2010-06-08 13:45:00,22.99,22.99,22.95,22.96,80000.0,14.1893,14.1893,14.1646,14.1708,80000.0
2010-06-08 13:50:00,22.96,23.02,22.96,22.98,122200.0,14.1708,14.2078,14.1708,14.1832,122200.0
2010-06-08 13:55:00,22.98,23.04,22.97,23.04,102000.0,14.1832,14.2202,14.177,14.2202,102000.0
2010-06-08 14:00:00,23.04,23.06,23.0,23.02,64800.0,14.2202,14.2325,14.1955,14.2078,64800.0
2010-06-08 14:05:00,23.02,23.02,22.99,23.0,35400.0,14.2078,14.2078,14.1893,14.1955,35400.0
2010-06-08 14:10:00,22.99,22.99,22.9,22.93,270600.0,14.1893,14.1893,14.1338,14.1523,270600.0
2010-06-08 14:15:00,22.93,22.93,22.9,22.93,76400.0,14.1523,14.1523,14.1338,14.1523,76400.0
2010-06-08 14:20:00,22.93,22.98,22.92,22.98,136200.0,14.1523,14.1832,14.1461,14.1832,136200.0
2010-06-08 14:25:00,22.98,22.99,22.94,22.95,62400.0,14.1832,14.1893,14.1585,14.1646,62400.0
2010-06-08 14:30:00,22.94,22.99,22.93,22.96,187000.0,14.1585,14.1893,14.1523,14.1708,187000.0
2010-06-08 14:35:00,22.96,22.97,22.93,22.93,80400.0,14.1708,14.177,14.1523,14.1523,80400.0
2010-06-08 14:40:00,22.93,22.99,22.91,22.98,43800.0,14.1523,14.1893,14.1399,14.1832,43800.0
2010-06-08 14:45:00,22.97,23.0,22.95,22.98,110400.0,14.177,14.1955,14.1646,14.1832,110400.0
2010-06-08 14:50:00,22.98,23.04,22.98,23.02,186800.0,14.1832,14.2202,14.1832,14.2078,186800.0
2010-06-08 14:55:00,23.02,23.05,23.0,23.0,58000.0,14.2078,14.2264,14.1955,14.1955,58000.0
2010-06-08 15:00:00,23.0,23.04,22.97,23.02,109200.0,14.1955,14.2202,14.177,14.2078,109200.0
2010-06-08 15:05:00,23.02,23.07,23.02,23.07,262000.0,14.2078,14.2387,14.2078,14.2387,262000.0
2010-06-08 15:10:00,23.05,23.1,23.03,23.05,116800.0,14.2264,14.2572,14.214,14.2264,116800.0
2010-06-08 15:15:00,23.05,23.05,23.0,23.0,56600.0,14.2264,14.2264,14.1955,14.1955,56600.0
2010-06-08 15:20:00,23.0,23.12,23.0,23.1,151000.0,14.1955,14.2696,14.1955,14.2572,151000.0
2010-06-08 15:25:00,23.1,23.15,23.07,23.15,91000.0,14.2572,14.2881,14.2387,14.2881,91000.0
2010-06-08 15:30:00,23.15,23.18,23.11,23.11,66000.0,14.2881,14.3066,14.2634,14.2634,66000.0
2010-06-08 15:35:00,23.11,23.18,23.1,23.15,121000.0,14.2634,14.3066,14.2572,14.2881,121000.0
2010-06-08 15:40:00,23.15,23.17,23.11,23.15,137000.0,14.2881,14.3004,14.2634,14.2881,137000.0
2010-06-08 15:45:00,23.15,23.17,23.12,23.14,182400.0,14.2881,14.3004,14.2696,14.2819,182400.0
2010-06-08 15:50:00,23.15,23.23,23.14,23.2,277600.0,14.2881,14.3375,14.2819,14.3189,277600.0
2010-06-08 15:55:00,23.19,23.25,23.15,23.2,401200.0,14.3128,14.3498,14.2881,14.3189,401200.0
2010-06-09 09:30:00,23.32,23.32,23.11,23.13,42800.0,14.393,14.393,14.2634,14.2757,42800.0
2010-06-09 09:35:00,23.13,23.29,23.12,23.25,62800.0,14.2757,14.3745,14.2696,14.3498,62800.0
2010-06-09 09:40:00,23.25,23.32,23.14,23.16,186800.0,14.3498,14.393,14.2819,14.2942,186800.0
2010-06-09 09:45:00,23.17,23.17,23.05,23.09,198800.0,14.3004,14.3004,14.2264,14.251,198800.0
2010-06-09 09:50:00,23.09,23.18,23.08,23.15,210200.0,14.251,14.3066,14.2449,14.2881,210200.0
2010-06-09 09:55:00,23.15,23.19,23.12,23.13,50800.0,14.2881,14.3128,14.2696,14.2757,50800.0
2010-06-09 10:00:00,23.14,23.15,23.1,23.15,58000.0,14.2819,14.2881,14.2572,14.2881,58000.0
2010-06-09 10:05:00,23.13,23.14,23.09,23.13,147400.0,14.2757,14.2819,14.251,14.2757,147400.0
2010-06-09 10:10:00,23.11,23.11,23.06,23.08,54000.0,14.2634,14.2634,14.2325,14.2449,54000.0
2010-06-09 10:15:00,23.08,23.13,23.06,23.11,67400.0,14.2449,14.2757,14.2325,14.2634,67400.0
2010-06-09 10:20:00,23.11,23.17,23.1,23.1,69400.0,14.2634,14.3004,14.2572,14.2572,69400.0
2010-06-09 10:25:00,23.1,23.13,23.08,23.09,53800.0,14.2572,14.2757,14.2449,14.251,53800.0
2010-06-09 10:30:00,23.09,23.13,23.09,23.1,128000.0,14.251,14.2757,14.251,14.2572,128000.0
2010-06-09 10:35:00,23.1,23.13,23.08,23.11,66400.0,14.2572,14.2757,14.2449,14.2634,66400.0
2010-06-09 10:40:00,23.1,23.13,23.08,23.11,38800.0,14.2572,14.2757,14.2449,14.2634,38800.0
2010-06-09 10:45:00,23.11,23.13,23.1,23.1,39600.0,14.2634,14.2757,14.2572,14.2572,39600.0
2010-06-09 10:50:00,23.1,23.12,23.09,23.11,58400.0,14.2572,14.2696,14.251,14.2634,58400.0
2010-06-09 10:55:00,23.11,23.13,23.1,23.12,64600.0,14.2634,14.2757,14.2572,14.2696,64600.0
2010-06-09 11:00:00,23.12,23.14,23.1,23.11,122600.0,14.2696,14.2819,14.2572,14.2634,122600.0
2010-06-09 11:05:00,23.13,23.16,23.12,23.13,33800.0,14.2757,14.2942,14.2696,14.2757,33800.0
2010-06-09 11:10:00,23.13,23.15,23.13,23.13,36800.0,14.2757,14.2881,14.2757,14.2757,36800.0
2010-06-09 11:15:00,23.13,23.16,23.11,23.12,60200.0,14.2757,14.2942,14.2634,14.2696,60200.0
2010-06-09 11:20:00,23.12,23.16,23.12,23.14,75000.0,14.2696,14.2942,14.2696,14.2819,75000.0
2010-06-09 11:25:00,23.15,23.22,23.14,23.19,54800.0,14.2881,14.3313,14.2819,14.3128,54800.0
2010-06-09 11:30:00,23.18,23.2,23.15,23.2,101200.0,14.3066,14.3189,14.2881,14.3189,101200.0
2010-06-09 11:35:00,23.2,23.22,23.2,23.2,34600.0,14.3189,14.3313,14.3189,14.3189,34600.0
2010-06-09 11:40:00,23.2,23.21,23.14,23.14,30200.0,14.3189,14.3251,14.2819,14.2819,30200.0
2010-06-09 11:45:00,23.14,23.21,23.14,23.18,28000.0,14.2819,14.3251,14.2819,14.3066,28000.0
2010-06-09 11:50:00,23.18,23.21,23.17,23.2,18800.0,14.3066,14.3251,14.3004,14.3189,18800.0
2010-06-09 11:55:00,23.2,23.21,23.18,23.18,19400.0,14.3189,14.3251,14.3066,14.3066,19400.0
2010-06-09 12:00:00,23.18,23.19,23.17,23.18,16000.0,14.3066,14.3128,14.3004,14.3066,16000.0
2010-06-09 12:05:00,23.18,23.21,23.18,23.21,23800.0,14.3066,14.3251,14.3066,14.3251,23800.0
2010-06-09 12:10:00,23.21,23.21,23.19,23.19,13200.0,14.3251,14.3251,14.3128,14.3128,13200.0
2010-06-09 12:15:00,23.19,23.2,23.18,23.2,15200.0,14.3128,14.3189,14.3066,14.3189,15200.0
2010-06-09 12:20:00,23.2,23.22,23.2,23.22,21600.0,14.3189,14.3313,14.3189,14.3313,21600.0
2010-06-09 12:25:00,23.21,23.22,23.19,23.19,20200.0,14.3251,14.3313,14.3128,14.3128,20200.0
2010-06-09 12:30:00,23.19,23.2,23.15,23.15,70600.0,14.3128,14.3189,14.2881,14.2881,70600.0
2010-06-09 12:35:00,23.15,23.15,23.12,23.13,70400.0,14.2881,14.2881,14.2696,14.2757,70400.0
2010-06-09 12:40:00,23.14,23.14,23.12,23.13,78600.0,14.2819,14.2819,14.2696,14.2757,78600.0
2010-06-09 12:45:00,23.13,23.14,23.13,23.14,33800.0,14.2757,14.2819,14.2757,14.2819,33800.0
2010-06-09 12:50:00,23.13,23.14,23.13,23.14,44000.0,14.2757,14.2819,14.2757,14.2819,44000.0
2010-06-09 12:55:00,23.13,23.15,23.13,23.14,86600.0,14.2757,14.2881,14.2757,14.2819,86600.0
2010-06-09 13:00:00,23.13,23.14,23.13,23.13,79600.0,14.2757,14.2819,14.2757,14.2757,79600.0
2010-06-09 13:05:00,23.13,23.16,23.13,23.15,59600.0,14.2757,14.2942,14.2757,14.2881,59600.0
2010-06-09 13:10:00,23.15,23.16,23.15,23.15,47400.0,14.2881,14.2942,14.2881,14.2881,47400.0
2010-06-09 13:15:00,23.15,23.17,23.14,23.16,21400.0,14.2881,14.3004,14.2819,14.2942,21400.0
2010-06-09 13:20:00,23.16,23.17,23.13,23.14,23800.0,14.2942,14.3004,14.2757,14.2819,23800.0
2010-06-09 13:25:00,23.14,23.16,23.12,23.14,44200.0,14.2819,14.2942,14.2696,14.2819,44200.0
2010-06-09 13:30:00,23.14,23.15,23.1,23.1,41800.0,14.2819,14.2881,14.2572,14.2572,41800.0
2010-06-09 13:35:00,23.1,23.11,23.08,23.08,26200.0,14.2572,14.2634,14.2449,14.2449,26200.0
2010-06-09 13:40:00,23.08,23.11,23.07,23.11,32400.0,14.2449,14.2634,14.2387,14.2634,32400.0
2010-06-09 13:45:00,23.11,23.14,23.11,23.13,55000.0,14.2634,14.2819,14.2634,14.2757,55000.0
2010-06-09 13:50:00,23.13,23.2,23.13,23.2,98800.0,14.2757,14.3189,14.2757,14.3189,98800.0
2010-06-09 13:55:00,23.2,23.21,23.18,23.21,82400.0,14.3189,14.3251,14.3066,14.3251,82400.0
2010-06-09 14:00:00,23.21,23.21,23.12,23.13,37800.0,14.3251,14.3251,14.2696,14.2757,37800.0
2010-06-09 14:05:00,23.13,23.13,23.11,23.13,53600.0,14.2757,14.2757,14.2634,14.2757,53600.0
2010-06-09 14:10:00,23.12,23.17,23.11,23.17,41200.0,14.2696,14.3004,14.2634,14.3004,41200.0
2010-06-09 14:15:00,23.18,23.18,23.14,23.16,36600.0,14.3066,14.3066,14.2819,14.2942,36600.0
2010-06-09 14:20:00,23.16,23.17,23.13,23.16,28000.0,14.2942,14.3004,14.2757,14.2942,28000.0
2010-06-09 14:25:00,23.15,23.18,23.12,23.15,23600.0,14.2881,14.3066,14.2696,14.2881,23600.0
2010-06-09 14:30:00,23.15,23.17,23.13,23.14,161000.0,14.2881,14.3004,14.2757,14.2819,161000.0
2010-06-09 14:35:00,23.14,23.16,23.13,23.16,41000.0,14.2819,14.2942,14.2757,14.2942,41000.0
2010-06-09 14:40:00,23.15,23.15,23.11,23.14,173400.0,14.2881,14.2881,14.2634,14.2819,173400.0
2010-06-09 14:45:00,23.14,23.15,23.1,23.12,90200.0,14.2819,14.2881,14.2572,14.2696,90200.0
2010-06-09 14:50:00,23.12,23.15,23.11,23.12,174400.0,14.2696,14.2881,14.2634,14.2696,174400.0
2010-06-09 14:55:00,23.13,23.14,23.07,23.08,180400.0,14.2757,14.2819,14.2387,14.2449,180400.0
2010-06-09 15:00:00,23.08,23.11,23.06,23.1,287600.0,14.2449,14.2634,14.2325,14.2572,287600.0
2010-06-09 15:05:00,23.1,23.14,23.09,23.11,258800.0,14.2572,14.2819,14.251,14.2634,258800.0
2010-06-09 15:10:00,23.11,23.14,23.1,23.13,304200.0,14.2634,14.2819,14.2572,14.2757,304200.0
2010-06-09 15:15:00,23.13,23.14,23.04,23.04,119400.0,14.2757,14.2819,14.2202,14.2202,119400.0
2010-06-09 15:20:00,23.05,23.09,23.0,23.08,416800.0,14.2264,14.251,14.1955,14.2449,416800.0
2010-06-09 15:25:00,23.08,23.14,23.08,23.13,222000.0,14.2449,14.2819,14.2449,14.2757,222000.0
2010-06-09 15:30:00,23.13,23.13,23.1,23.1,228000.0,14.2757,14.2757,14.2572,14.2572,228000.0
2010-06-09 15:35:00,23.1,23.11,23.03,23.08,417400.0,14.2572,14.2634,14.214,14.2449,417400.0
2010-06-09 15:40:00,23.09,23.11,23.07,23.08,273600.0,14.251,14.2634,14.2387,14.2449,273600.0
2010-06-09 15:45:00,23.09,23.1,23.04,23.07,124000.0,14.251,14.2572,14.2202,14.2387,124000.0
2010-06-09 15:50:00,23.07,23.11,23.0,23.08,456600.0,14.2387,14.2634,14.1955,14.2449,456600.0
2010-06-09 15:55:00,23.08,23.15,23.04,23.1,571400.0,14.2449,14.2881,14.2202,14.2572,571400.0
2010-06-10 09:30:00,23.34,23.47,23.34,23.47,52000.0,14.4053,14.4856,14.4053,14.4856,52000.0
2010-06-10 09:35:00,23.47,23.56,23.45,23.53,40400.0,14.4856,14.5411,14.4732,14.5226,40400.0
2010-06-10 09:40:00,23.53,23.53,23.5,23.53,38200.0,14.5226,14.5226,14.5041,14.5226,38200.0
2010-06-10 09:45:00,23.53,23.58,23.5,23.52,31600.0,14.5226,14.5535,14.5041,14.5164,31600.0
2010-06-10 09:50:00,23.53,23.64,23.53,23.61,44400.0,14.5226,14.5905,14.5226,14.572,44400.0
2010-06-10 09:55:00,23.62,23.67,23.61,23.66,30600.0,14.5782,14.609,14.572,14.6028,30600.0
2010-06-10 10:00:00,23.68,23.71,23.67,23.69,40000.0,14.6152,14.6337,14.609,14.6214,40000.0
2010-06-10 10:05:00,23.7,23.74,23.68,23.72,64000.0,14.6275,14.6522,14.6152,14.6399,64000.0
2010-06-10 10:10:00,23.72,23.72,23.66,23.66,19200.0,14.6399,14.6399,14.6028,14.6028,19200.0
2010-06-10 10:15:00,23.66,23.67,23.62,23.63,13200.0,14.6028,14.609,14.5782,14.5843,13200.0
2010-06-10 10:20:00,23.61,23.66,23.59,23.61,22400.0,14.572,14.6028,14.5596,14.572,22400.0
2010-06-10 10:25:00,23.61,23.61,23.54,23.56,14600.0,14.572,14.572,14.5288,14.5411,14600.0
2010-06-10 10:30:00,23.55,23.56,23.53,23.55,25400.0,14.535,14.5411,14.5226,14.535,25400.0
2010-06-10 10:35:00,23.55,23.55,23.5,23.53,22400.0,14.535,14.535,14.5041,14.5226,22400.0
2010-06-10 10:40:00,23.54,23.54,23.52,23.53,15400.0,14.5288,14.5288,14.5164,14.5226,15400.0
2010-06-10 10:45:00,23.53,23.53,23.5,23.53,17600.0,14.5226,14.5226,14.5041,14.5226,17600.0
2010-06-10 10:50:00,23.52,23.54,23.5,23.54,19200.0,14.5164,14.5288,14.5041,14.5288,19200.0
2010-06-10 10:55:00,23.53,23.59,23.51,23.59,33000.0,14.5226,14.5596,14.5103,14.5596,33000.0
2010-06-10 11:00:00,23.58,23.62,23.58,23.6,14400.0,14.5535,14.5782,14.5535,14.5658,14400.0
2010-06-10 11:05:00,23.6,23.61,23.57,23.57,8400.0,14.5658,14.572,14.5473,14.5473,8400.0
2010-06-10 11:10:00,23.58,23.61,23.57,23.59,21000.0,14.5535,14.572,14.5473,14.5596,21000.0
2010-06-10 11:15:00,23.59,23.6,23.58,23.59,10400.0,14.5596,14.5658,14.5535,14.5596,10400.0
2010-06-10 11:20:00,23.59,23.63,23.59,23.63,19600.0,14.5596,14.5843,14.5596,14.5843,19600.0
2010-06-10 11:25:00,23.63,23.65,23.63,23.64,9000.0,14.5843,14.5967,14.5843,14.5905,9000.0
2010-06-10 11:30:00,23.64,23.68,23.64,23.67,23200.0,14.5905,14.6152,14.5905,14.609,23200.0
2010-06-10 11:35:00,23.68,23.73,23.66,23.72,62600.0,14.6152,14.646,14.6028,14.6399,62600.0
2010-06-10 11:40:00,23.72,23.72,23.67,23.67,59000.0,14.6399,14.6399,14.609,14.609,59000.0
2010-06-10 11:45:00,23.67,23.67,23.61,23.62,37000.0,14.609,14.609,14.572,14.5782,37000.0
2010-06-10 11:50:00,23.62,23.67,23.61,23.66,20400.0,14.5782,14.609,14.572,14.6028,20400.0
2010-06-10 11:55:00,23.66,23.67,23.61,23.62,29000.0,14.6028,14.609,14.572,14.5782,29000.0
2010-06-10 12:00:00,23.62,23.64,23.61,23.61,25800.0,14.5782,14.5905,14.572,14.572,25800.0
2010-06-10 12:05:00,23.61,23.63,23.6,23.6,26600.0,14.572,14.5843,14.5658,14.5658,26600.0
2010-06-10 12:10:00,23.6,23.61,23.58,23.59,36000.0,14.5658,14.572,14.5535,14.5596,36000.0
2010-06-10 12:15:00,23.59,23.63,23.59,23.61,54600.0,14.5596,14.5843,14.5596,14.572,54600.0
2010-06-10 12:20:00,23.61,23.67,23.61,23.63,37200.0,14.572,14.609,14.572,14.5843,37200.0
2010-06-10 12:25:00,23.63,23.64,23.61,23.64,15400.0,14.5843,14.5905,14.572,14.5905,15400.0
2010-06-10 12:30:00,23.63,23.66,23.63,23.63,25200.0,14.5843,14.6028,14.5843,14.5843,25200.0
2010-06-10 12:35:00,23.63,23.64,23.6,23.62,21200.0,14.5843,14.5905,14.5658,14.5782,21200.0
2010-06-10 12:40:00,23.62,23.62,23.58,23.6,52800.0,14.5782,14.5782,14.5535,14.5658,52800.0
2010-06-10 12:45:00,23.61,23.61,23.58,23.61,79600.0,14.572,14.572,14.5535,14.572,79600.0
2010-06-10 12:50:00,23.61,23.63,23.59,23.61,51600.0,14.572,14.5843,14.5596,14.572,51600.0
2010-06-10 12:55:00,23.61,23.61,23.57,23.61,23600.0,14.572,14.572,14.5473,14.572,23600.0
2010-06-10 13:00:00,23.61,23.61,23.58,23.58,63400.0,14.572,14.572,14.5535,14.5535,63400.0
2010-06-10 13:05:00,23.59,23.62,23.58,23.61,58200.0,14.5596,14.5782,14.5535,14.572,58200.0
2010-06-10 13:10:00,23.6,23.61,23.57,23.58,37000.0,14.5658,14.572,14.5473,14.5535,37000.0
2010-06-10 13:15:00,23.59,23.6,23.56,23.58,53600.0,14.5596,14.5658,14.5411,14.5535,53600.0
2010-06-10 13:20:00,23.59,23.6,23.58,23.6,30800.0,14.5596,14.5658,14.5535,14.5658,30800.0
2010-06-10 13:25:00,23.61,23.66,23.59,23.64,26000.0,14.572,14.6028,14.5596,14.5905,26000.0
2010-06-10 13:30:00,23.64,23.66,23.63,23.64,15800.0,14.5905,14.6028,14.5843,14.5905,15800.0
2010-06-10 13:35:00,23.65,23.66,23.63,23.65,12400.0,14.5967,14.6028,14.5843,14.5967,12400.0
2010-06-10 13:40:00,23.65,23.65,23.63,23.63,9600.0,14.5967,14.5967,14.5843,14.5843,9600.0
2010-06-10 13:45:00,23.63,23.68,23.63,23.68,23200.0,14.5843,14.6152,14.5843,14.6152,23200.0
2010-06-10 13:50:00,23.68,23.7,23.67,23.68,20200.0,14.6152,14.6275,14.609,14.6152,20200.0
2010-06-10 13:55:00,23.67,23.67,23.65,23.66,14000.0,14.609,14.609,14.5967,14.6028,14000.0
2010-06-10 14:00:00,23.65,23.65,23.63,23.63,17000.0,14.5967,14.5967,14.5843,14.5843,17000.0
2010-06-10 14:05:00,23.63,23.63,23.59,23.59,13800.0,14.5843,14.5843,14.5596,14.5596,13800.0
2010-06-10 14:10:00,23.6,23.61,23.59,23.6,13000.0,14.5658,14.572,14.5596,14.5658,13000.0
2010-06-10 14:15:00,23.6,23.64,23.59,23.61,38800.0,14.5658,14.5905,14.5596,14.572,38800.0
2010-06-10 14:20:00,23.61,23.65,23.61,23.61,28400.0,14.572,14.5967,14.572,14.572,28400.0
2010-06-10 14:25:00,23.61,23.63,23.61,23.61,17400.0,14.572,14.5843,14.572,14.572,17400.0
2010-06-10 14:30:00,23.61,23.64,23.61,23.64,28400.0,14.572,14.5905,14.572,14.5905,28400.0
2010-06-10 14:35:00,23.64,23.66,23.63,23.64,24000.0,14.5905,14.6028,14.5843,14.5905,24000.0
2010-06-10 14:40:00,23.64,23.71,23.64,23.71,27800.0,14.5905,14.6337,14.5905,14.6337,27800.0
2010-06-10 14:45:00,23.72,23.72,23.68,23.71,33000.0,14.6399,14.6399,14.6152,14.6337,33000.0
2010-06-10 14:50:00,23.71,23.72,23.68,23.68,23400.0,14.6337,14.6399,14.6152,14.6152,23400.0
2010-06-10 14:55:00,23.69,23.7,23.67,23.68,18600.0,14.6214,14.6275,14.609,14.6152,18600.0
2010-06-10 15:00:00,23.67,23.71,23.67,23.67,43000.0,14.609,14.6337,14.609,14.609,43000.0
2010-06-10 15:05:00,23.66,23.72,23.66,23.72,147400.0,14.6028,14.6399,14.6028,14.6399,147400.0
2010-06-10 15:10:00,23.72,23.72,23.69,23.71,76800.0,14.6399,14.6399,14.6214,14.6337,76800.0
2010-06-10 15:15:00,23.71,23.77,23.7,23.76,62000.0,14.6337,14.6707,14.6275,14.6646,62000.0
2010-06-10 15:20:00,23.76,23.81,23.75,23.75,84000.0,14.6646,14.6954,14.6584,14.6584,84000.0
2010-06-10 15:25:00,23.75,23.76,23.74,23.74,27800.0,14.6584,14.6646,14.6522,14.6522,27800.0
2010-06-10 15:30:00,23.74,23.76,23.72,23.74,87000.0,14.6522,14.6646,14.6399,14.6522,87000.0
2010-06-10 15:35:00,23.74,23.74,23.72,23.73,104600.0,14.6522,14.6522,14.6399,14.646,104600.0
2010-06-10 15:40:00,23.73,23.77,23.73,23.76,92800.0,14.646,14.6707,14.646,14.6646,92800.0
2010-06-10 15:45:00,23.75,23.77,23.74,23.75,116000.0,14.6584,14.6707,14.6522,14.6584,116000.0
2010-06-10 15:50:00,23.76,23.81,23.75,23.81,130400.0,14.6646,14.6954,14.6584,14.6954,130400.0
2010-06-10 15:55:00,23.8,23.83,23.79,23.8,183600.0,14.6893,14.7078,14.6831,14.6893,183600.0
2010-06-11 09:30:00,23.68,23.68,23.52,23.52,70200.0,14.6152,14.6152,14.5164,14.5164,70200.0
2010-06-11 09:35:00,23.54,23.57,23.53,23.53,63600.0,14.5288,14.5473,14.5226,14.5226,63600.0
2010-06-11 09:40:00,23.53,23.59,23.53,23.57,44800.0,14.5226,14.5596,14.5226,14.5473,44800.0
2010-06-11 09:45:00,23.58,23.6,23.55,23.58,22400.0,14.5535,14.5658,14.535,14.5535,22400.0
2010-06-11 09:50:00,23.58,23.67,23.58,23.67,21800.0,14.5535,14.609,14.5535,14.609,21800.0
2010-06-11 09:55:00,23.68,23.79,23.68,23.71,24800.0,14.6152,14.6831,14.6152,14.6337,24800.0
2010-06-11 10:00:00,23.71,23.82,23.71,23.82,91200.0,14.6337,14.7016,14.6337,14.7016,91200.0
2010-06-11 10:05:00,23.82,23.92,23.77,23.92,98200.0,14.7016,14.7633,14.6707,14.7633,98200.0
2010-06-11 10:10:00,23.91,23.93,23.9,23.91,84400.0,14.7571,14.7695,14.751,14.7571,84400.0
2010-06-11 10:15:00,23.91,23.91,23.89,23.9,81200.0,14.7571,14.7571,14.7448,14.751,81200.0
2010-06-11 10:20:00,23.9,23.92,23.85,23.86,66400.0,14.751,14.7633,14.7201,14.7263,66400.0
2010-06-11 10:25:00,23.86,23.86,23.82,23.82,30200.0,14.7263,14.7263,14.7016,14.7016,30200.0
2010-06-11 10:30:00,23.83,23.86,23.83,23.86,167600.0,14.7078,14.7263,14.7078,14.7263,167600.0
2010-06-11 10:35:00,23.86,23.86,23.83,23.84,27800.0,14.7263,14.7263,14.7078,14.7139,27800.0
2010-06-11 10:40:00,23.84,23.86,23.82,23.82,35800.0,14.7139,14.7263,14.7016,14.7016,35800.0
2010-06-11 10:45:00,23.83,23.83,23.8,23.82,25200.0,14.7078,14.7078,14.6893,14.7016,25200.0
2010-06-11 10:50:00,23.82,23.82,23.75,23.75,94200.0,14.7016,14.7016,14.6584,14.6584,94200.0
2010-06-11 10:55:00,23.75,23.75,23.73,23.74,20600.0,14.6584,14.6584,14.646,14.6522,20600.0
2010-06-11 11:00:00,23.74,23.77,23.72,23.75,28400.0,14.6522,14.6707,14.6399,14.6584,28400.0
2010-06-11 11:05:00,23.75,23.79,23.75,23.79,25800.0,14.6584,14.6831,14.6584,14.6831,25800.0
2010-06-11 11:10:00,23.79,23.79,23.76,23.77,26400.0,14.6831,14.6831,14.6646,14.6707,26400.0
2010-06-11 11:15:00,23.76,23.78,23.74,23.77,36200.0,14.6646,14.6769,14.6522,14.6707,36200.0
2010-06-11 11:20:00,23.77,23.77,23.74,23.75,32000.0,14.6707,14.6707,14.6522,14.6584,32000.0
2010-06-11 11:25:00,23.75,23.77,23.75,23.75,24400.0,14.6584,14.6707,14.6584,14.6584,24400.0
2010-06-11 11:30:00,23.75,23.77,23.75,23.77,16400.0,14.6584,14.6707,14.6584,14.6707,16400.0
2010-06-11 11:35:00,23.78,23.8,23.74,23.74,54200.0,14.6769,14.6893,14.6522,14.6522,54200.0
2010-06-11 11:40:00,23.74,23.74,23.68,23.69,31800.0,14.6522,14.6522,14.6152,14.6214,31800.0
2010-06-11 11:45:00,23.7,23.72,23.69,23.71,29400.0,14.6275,14.6399,14.6214,14.6337,29400.0
2010-06-11 11:50:00,23.71,23.76,23.71,23.75,30400.0,14.6337,14.6646,14.6337,14.6584,30400.0
2010-06-11 11:55:00,23.75,23.77,23.75,23.75,43000.0,14.6584,14.6707,14.6584,14.6584,43000.0
2010-06-11 12:00:00,23.75,23.76,23.73,23.75,20400.0,14.6584,14.6646,14.646,14.6584,20400.0
2010-06-11 12:05:00,23.75,23.78,23.74,23.78,49800.0,14.6584,14.6769,14.6522,14.6769,49800.0
2010-06-11 12:10:00,23.78,23.83,23.77,23.81,56200.0,14.6769,14.7078,14.6707,14.6954,56200.0
2010-06-11 12:15:00,23.81,23.85,23.8,23.84,47600.0,14.6954,14.7201,14.6893,14.7139,47600.0
2010-06-11 12:20:00,23.83,23.84,23.82,23.83,14800.0,14.7078,14.7139,14.7016,14.7078,14800.0
2010-06-11 12:25:00,23.83,23.86,23.83,23.85,50800.0,14.7078,14.7263,14.7078,14.7201,50800.0
2010-06-11 12:30:00,23.85,23.85,23.79,23.82,230000.0,14.7201,14.7201,14.6831,14.7016,230000.0
2010-06-11 12:35:00,23.83,23.83,23.81,23.83,223400.0,14.7078,14.7078,14.6954,14.7078,223400.0
2010-06-11 12:40:00,23.82,23.86,23.82,23.86,16600.0,14.7016,14.7263,14.7016,14.7263,16600.0
2010-06-11 12:45:00,23.86,23.88,23.84,23.88,21400.0,14.7263,14.7386,14.7139,14.7386,21400.0
2010-06-11 12:50:00,23.88,23.88,23.86,23.88,42800.0,14.7386,14.7386,14.7263,14.7386,42800.0
2010-06-11 12:55:00,23.88,23.88,23.84,23.86,43800.0,14.7386,14.7386,14.7139,14.7263,43800.0
2010-06-11 13:00:00,23.85,23.88,23.85,23.87,86400.0,14.7201,14.7386,14.7201,14.7325,86400.0
2010-06-11 13:05:00,23.86,23.93,23.86,23.92,40000.0,14.7263,14.7695,14.7263,14.7633,40000.0
2010-06-11 13:10:00,23.92,23.93,23.92,23.92,30000.0,14.7633,14.7695,14.7633,14.7633,30000.0
2010-06-11 13:15:00,23.92,23.93,23.92,23.93,11000.0,14.7633,14.7695,14.7633,14.7695,11000.0
2010-06-11 13:20:00,23.93,23.97,23.92,23.95,44800.0,14.7695,14.7942,14.7633,14.7818,44800.0
2010-06-11 13:25:00,23.95,23.99,23.95,23.99,38600.0,14.7818,14.8065,14.7818,14.8065,38600.0
2010-06-11 13:30:00,23.98,24.0,23.97,23.99,56200.0,14.8003,14.8127,14.7942,14.8065,56200.0
2010-06-11 13:35:00,23.99,24.02,23.97,24.01,74400.0,14.8065,14.825,14.7942,14.8189,74400.0
2010-06-11 13:40:00,24.02,24.02,24.0,24.02,44600.0,14.825,14.825,14.8127,14.825,44600.0
2010-06-11 13:45:00,24.02,24.02,23.99,23.99,30200.0,14.825,14.825,14.8065,14.8065,30200.0
2010-06-11 13:50:00,24.0,24.02,23.99,24.02,51800.0,14.8127,14.825,14.8065,14.825,51800.0
2010-06-11 13:55:00,24.02,24.04,24.02,24.02,39000.0,14.825,14.8374,14.825,14.825,39000.0
2010-06-11 14:00:00,24.02,24.07,24.0,24.06,34200.0,14.825,14.8559,14.8127,14.8497,34200.0
2010-06-11 14:05:00,24.06,24.07,24.05,24.06,42200.0,14.8497,14.8559,14.8436,14.8497,42200.0
2010-06-11 14:10:00,24.06,24.08,24.05,24.06,52600.0,14.8497,14.8621,14.8436,14.8497,52600.0
2010-06-11 14:15:00,24.06,24.07,24.02,24.02,78200.0,14.8497,14.8559,14.825,14.825,78200.0
2010-06-11 14:20:00,24.02,24.04,24.0,24.0,79800.0,14.825,14.8374,14.8127,14.8127,79800.0
2010-06-11 14:25:00,24.0,24.0,23.96,23.98,103800.0,14.8127,14.8127,14.788,14.8003,103800.0
2010-06-11 14:30:00,23.98,24.0,23.97,24.0,101000.0,14.8003,14.8127,14.7942,14.8127,101000.0
2010-06-11 14:35:00,23.99,24.0,23.95,23.95,107800.0,14.8065,14.8127,14.7818,14.7818,107800.0
2010-06-11 14:40:00,23.95,23.95,23.91,23.91,73800.0,14.7818,14.7818,14.7571,14.7571,73800.0
2010-06-11 14:45:00,23.91,23.95,23.91,23.93,74800.0,14.7571,14.7818,14.7571,14.7695,74800.0
2010-06-11 14:50:00,23.93,23.94,23.92,23.93,100400.0,14.7695,14.7757,14.7633,14.7695,100400.0
2010-06-11 14:55:00,23.93,23.93,23.91,23.91,65200.0,14.7695,14.7695,14.7571,14.7571,65200.0
2010-06-11 15:00:00,23.91,23.91,23.89,23.89,112200.0,14.7571,14.7571,14.7448,14.7448,112200.0
2010-06-11 15:05:00,23.89,23.9,23.85,23.86,110000.0,14.7448,14.751,14.7201,14.7263,110000.0
2010-06-11 15:10:00,23.85,23.9,23.85,23.86,98000.0,14.7201,14.751,14.7201,14.7263,98000.0
2010-06-11 15:15:00,23.86,23.89,23.86,23.88,57800.0,14.7263,14.7448,14.7263,14.7386,57800.0
2010-06-11 15:20:00,23.88,23.91,23.86,23.9,123200.0,14.7386,14.7571,14.7263,14.751,123200.0
2010-06-11 15:25:00,23.9,23.92,23.88,23.88,82800.0,14.751,14.7633,14.7386,14.7386,82800.0
2010-06-11 15:30:00,23.88,23.92,23.88,23.91,83600.0,14.7386,14.7633,14.7386,14.7571,83600.0
2010-06-11 15:35:00,23.91,23.93,23.9,23.93,94200.0,14.7571,14.7695,14.751,14.7695,94200.0
2010-06-11 15:40:00,23.93,23.99,23.93,23.99,96800.0,14.7695,14.8065,14.7695,14.8065,96800.0
2010-06-11 15:45:00,23.98,24.02,23.95,24.02,208600.0,14.8003,14.825,14.7818,14.825,208600.0
2010-06-11 15:50:00,24.02,24.07,23.99,24.07,153000.0,14.825,14.8559,14.8065,14.8559,153000.0
2010-06-11 15:55:00,24.06,24.09,24.05,24.06,173400.0,14.8497,14.8682,14.8436,14.8497,173400.0
2010-06-14 09:30:00,24.29,24.5,24.24,24.28,73600.0,14.9917,15.1213,14.9608,14.9855,73600.0
2010-06-14 09:35:00,24.26,24.33,24.23,24.31,17600.0,14.9732,15.0164,14.9546,15.004,17600.0
2010-06-14 09:40:00,24.31,24.41,24.27,24.32,64800.0,15.004,15.0657,14.9793,15.0102,64800.0
2010-06-14 09:45:00,24.32,24.33,24.25,24.3,56000.0,15.0102,15.0164,14.967,14.9979,56000.0
2010-06-14 09:50:00,24.3,24.34,24.23,24.23,27200.0,14.9979,15.0225,14.9546,14.9546,27200.0
2010-06-14 09:55:00,24.24,24.26,24.19,24.23,63200.0,14.9608,14.9732,14.93,14.9546,63200.0
2010-06-14 10:00:00,24.24,24.29,24.23,24.23,26600.0,14.9608,14.9917,14.9546,14.9546,26600.0
2010-06-14 10:05:00,24.23,24.23,24.13,24.13,29400.0,14.9546,14.9546,14.8929,14.8929,29400.0
2010-06-14 10:10:00,24.13,24.2,24.12,24.18,45000.0,14.8929,14.9361,14.8868,14.9238,45000.0
2010-06-14 10:15:00,24.18,24.2,24.18,24.2,33200.0,14.9238,14.9361,14.9238,14.9361,33200.0
2010-06-14 10:20:00,24.18,24.23,24.17,24.23,53200.0,14.9238,14.9546,14.9176,14.9546,53200.0
2010-06-14 10:25:00,24.23,24.23,24.23,24.23,45400.0,14.9546,14.9546,14.9546,14.9546,45400.0
2010-06-14 10:30:00,24.23,24.23,24.23,24.23,49200.0,14.9546,14.9546,14.9546,14.9546,49200.0
2010-06-14 10:35:00,24.23,24.23,24.22,24.23,39400.0,14.9546,14.9546,14.9485,14.9546,39400.0
2010-06-14 10:40:00,24.23,24.23,24.18,24.18,47200.0,14.9546,14.9546,14.9238,14.9238,47200.0
2010-06-14 10:45:00,24.18,24.21,24.18,24.21,34800.0,14.9238,14.9423,14.9238,14.9423,34800.0
2010-06-14 10:50:00,24.2,24.21,24.18,24.18,21200.0,14.9361,14.9423,14.9238,14.9238,21200.0
2010-06-14 10:55:00,24.18,24.25,24.18,24.25,30800.0,14.9238,14.967,14.9238,14.967,30800.0
2010-06-14 11:00:00,24.25,24.25,24.23,24.25,27000.0,14.967,14.967,14.9546,14.967,27000.0
2010-06-14 11:05:00,24.25,24.29,24.25,24.29,32600.0,14.967,14.9917,14.967,14.9917,32600.0
2010-06-14 11:10:00,24.29,24.31,24.28,24.3,46600.0,14.9917,15.004,14.9855,14.9979,46600.0
2010-06-14 11:15:00,24.31,24.31,24.28,24.29,33800.0,15.004,15.004,14.9855,14.9917,33800.0
2010-06-14 11:20:00,24.29,24.36,24.29,24.33,52400.0,14.9917,15.0349,14.9917,15.0164,52400.0
2010-06-14 11:25:00,24.33,24.33,24.27,24.28,32600.0,15.0164,15.0164,14.9793,14.9855,32600.0
2010-06-14 11:30:00,24.28,24.29,24.25,24.25,22600.0,14.9855,14.9917,14.967,14.967,22600.0
2010-06-14 11:35:00,24.25,24.25,24.24,24.24,33200.0,14.967,14.967,14.9608,14.9608,33200.0
2010-06-14 11:40:00,24.24,24.25,24.24,24.25,32600.0,14.9608,14.967,14.9608,14.967,32600.0
2010-06-14 11:45:00,24.25,24.27,24.25,24.27,21000.0,14.967,14.9793,14.967,14.9793,21000.0
2010-06-14 11:50:00,24.27,24.29,24.26,24.28,24800.0,14.9793,14.9917,14.9732,14.9855,24800.0
2010-06-14 11:55:00,24.28,24.29,24.28,24.28,20400.0,14.9855,14.9917,14.9855,14.9855,20400.0
2010-06-14 12:00:00,24.28,24.28,24.27,24.27,33000.0,14.9855,14.9855,14.9793,14.9793,33000.0
2010-06-14 12:05:00,24.27,24.3,24.27,24.28,31600.0,14.9793,14.9979,14.9793,14.9855,31600.0
2010-06-14 12:10:00,24.28,24.3,24.27,24.3,32400.0,14.9855,14.9979,14.9793,14.9979,32400.0
2010-06-14 12:15:00,24.3,24.3,24.26,24.26,20000.0,14.9979,14.9979,14.9732,14.9732,20000.0
2010-06-14 12:20:00,24.26,24.31,24.26,24.31,38200.0,14.9732,15.004,14.9732,15.004,38200.0
2010-06-14 12:25:00,24.31,24.35,24.3,24.34,34200.0,15.004,15.0287,14.9979,15.0225,34200.0
2010-06-14 12:30:00,24.34,24.36,24.34,24.36,33200.0,15.0225,15.0349,15.0225,15.0349,33200.0
2010-06-14 12:35:00,24.35,24.36,24.33,24.33,23800.0,15.0287,15.0349,15.0164,15.0164,23800.0
2010-06-14 12:40:00,24.34,24.34,24.32,24.33,20600.0,15.0225,15.0225,15.0102,15.0164,20600.0
2010-06-14 12:45:00,24.33,24.35,24.32,24.33,36600.0,15.0164,15.0287,15.0102,15.0164,36600.0
2010-06-14 12:50:00,24.33,24.33,24.28,24.29,23000.0,15.0164,15.0164,14.9855,14.9917,23000.0
2010-06-14 12:55:00,24.29,24.29,24.22,24.23,24200.0,14.9917,14.9917,14.9485,14.9546,24200.0
2010-06-14 13:00:00,24.22,24.25,24.22,24.25,18400.0,14.9485,14.967,14.9485,14.967,18400.0
2010-06-14 13:05:00,24.25,24.26,24.2,24.25,59000.0,14.967,14.9732,14.9361,14.967,59000.0
2010-06-14 13:10:00,24.25,24.26,24.22,24.25,29200.0,14.967,14.9732,14.9485,14.967,29200.0
2010-06-14 13:15:00,24.24,24.25,24.23,24.25,32000.0,14.9608,14.967,14.9546,14.967,32000.0
2010-06-14 13:20:00,24.25,24.27,24.24,24.27,26800.0,14.967,14.9793,14.9608,14.9793,26800.0
2010-06-14 13:25:00,24.27,24.27,24.24,24.24,14800.0,14.9793,14.9793,14.9608,14.9608,14800.0
2010-06-14 13:30:00,24.24,24.25,24.24,24.24,19200.0,14.9608,14.967,14.9608,14.9608,19200.0
2010-06-14 13:35:00,24.24,24.26,24.24,24.25,20200.0,14.9608,14.9732,14.9608,14.967,20200.0
2010-06-14 13:40:00,24.25,24.25,24.25,24.25,16600.0,14.967,14.967,14.967,14.967,16600.0
2010-06-14 13:45:00,24.25,24.25,24.22,24.22,28000.0,14.967,14.967,14.9485,14.9485,28000.0
2010-06-14 13:50:00,24.22,24.23,24.2,24.21,28400.0,14.9485,14.9546,14.9361,14.9423,28400.0
2010-06-14 13:55:00,24.2,24.21,24.16,24.17,37800.0,14.9361,14.9423,14.9114,14.9176,37800.0
2010-06-14 14:00:00,24.16,24.21,24.16,24.18,32000.0,14.9114,14.9423,14.9114,14.9238,32000.0
2010-06-14 14:05:00,24.18,24.2,24.16,24.19,34200.0,14.9238,14.9361,14.9114,14.93,34200.0
2010-06-14 14:10:00,24.2,24.23,24.2,24.23,24800.0,14.9361,14.9546,14.9361,14.9546,24800.0
2010-06-14 14:15:00,24.23,24.23,24.18,24.21,34000.0,14.9546,14.9546,14.9238,14.9423,34000.0
2010-06-14 14:20:00,24.2,24.21,24.17,24.2,31200.0,14.9361,14.9423,14.9176,14.9361,31200.0
2010-06-14 14:25:00,24.2,24.22,24.2,24.2,34000.0,14.9361,14.9485,14.9361,14.9361,34000.0
2010-06-14 14:30:00,24.2,24.2,24.14,24.16,51800.0,14.9361,14.9361,14.8991,14.9114,51800.0
2010-06-14 14:35:00,24.16,24.17,24.13,24.14,46800.0,14.9114,14.9176,14.8929,14.8991,46800.0
2010-06-14 14:40:00,24.14,24.14,24.11,24.12,59800.0,14.8991,14.8991,14.8806,14.8868,59800.0
2010-06-14 14:45:00,24.12,24.16,24.12,24.15,35000.0,14.8868,14.9114,14.8868,14.9053,35000.0
2010-06-14 14:50:00,24.15,24.18,24.15,24.18,25600.0,14.9053,14.9238,14.9053,14.9238,25600.0
2010-06-14 14:55:00,24.18,24.2,24.17,24.18,32400.0,14.9238,14.9361,14.9176,14.9238,32400.0
2010-06-14 15:00:00,24.18,24.19,24.14,24.14,40800.0,14.9238,14.93,14.8991,14.8991,40800.0
2010-06-14 15:05:00,24.14,24.19,24.14,24.18,38600.0,14.8991,14.93,14.8991,14.9238,38600.0
2010-06-14 15:10:00,24.18,24.18,24.15,24.16,48000.0,14.9238,14.9238,14.9053,14.9114,48000.0
2010-06-14 15:15:00,24.16,24.18,24.16,24.17,34600.0,14.9114,14.9238,14.9114,14.9176,34600.0
2010-06-14 15:20:00,24.16,24.16,24.14,24.16,27400.0,14.9114,14.9114,14.8991,14.9114,27400.0
2010-06-14 15:25:00,24.16,24.16,24.13,24.15,40200.0,14.9114,14.9114,14.8929,14.9053,40200.0
2010-06-14 15:30:00,24.15,24.16,24.13,24.15,152000.0,14.9053,14.9114,14.8929,14.9053,152000.0
2010-06-14 15:35:00,24.16,24.17,24.15,24.16,170600.0,14.9114,14.9176,14.9053,14.9114,170600.0
2010-06-14 15:40:00,24.16,24.18,24.15,24.16,146000.0,14.9114,14.9238,14.9053,14.9114,146000.0
2010-06-14 15:45:00,24.16,24.16,24.14,24.16,155000.0,14.9114,14.9114,14.8991,14.9114,155000.0
2010-06-14 15:50:00,24.15,24.16,24.07,24.13,148800.0,14.9053,14.9114,14.8559,14.8929,148800.0
2010-06-14 15:55:00,24.14,24.14,24.09,24.11,215000.0,14.8991,14.8991,14.8682,14.8806,215000.0
2010-06-15 09:30:00,24.25,24.33,24.23,24.33,23400.0,14.967,15.0164,14.9546,15.0164,23400.0
2010-06-15 09:35:00,24.33,24.4,24.31,24.39,17800.0,15.0164,15.0596,15.004,15.0534,17800.0
2010-06-15 09:40:00,24.37,24.38,24.33,24.37,26400.0,15.0411,15.0472,15.0164,15.0411,26400.0
2010-06-15 09:45:00,24.35,24.4,24.35,24.37,29000.0,15.0287,15.0596,15.0287,15.0411,29000.0
2010-06-15 09:50:00,24.37,24.41,24.35,24.36,37200.0,15.0411,15.0657,15.0287,15.0349,37200.0
2010-06-15 09:55:00,24.36,24.4,24.34,24.35,40200.0,15.0349,15.0596,15.0225,15.0287,40200.0
2010-06-15 10:00:00,24.34,24.44,24.34,24.43,73800.0,15.0225,15.0843,15.0225,15.0781,73800.0
2010-06-15 10:05:00,24.43,24.49,24.43,24.46,88800.0,15.0781,15.1151,15.0781,15.0966,88800.0
2010-06-15 10:10:00,24.46,24.46,24.38,24.41,46400.0,15.0966,15.0966,15.0472,15.0657,46400.0
2010-06-15 10:15:00,24.41,24.42,24.38,24.42,59000.0,15.0657,15.0719,15.0472,15.0719,59000.0
2010-06-15 10:20:00,24.42,24.42,24.36,24.39,48800.0,15.0719,15.0719,15.0349,15.0534,48800.0
2010-06-15 10:25:00,24.39,24.41,24.36,24.4,57000.0,15.0534,15.0657,15.0349,15.0596,57000.0
2010-06-15 10:30:00,24.4,24.46,24.4,24.42,25800.0,15.0596,15.0966,15.0596,15.0719,25800.0
2010-06-15 10:35:00,24.42,24.43,24.39,24.4,26200.0,15.0719,15.0781,15.0534,15.0596,26200.0
2010-06-15 10:40:00,24.4,24.42,24.39,24.42,24800.0,15.0596,15.0719,15.0534,15.0719,24800.0
2010-06-15 10:45:00,24.41,24.47,24.41,24.46,20400.0,15.0657,15.1028,15.0657,15.0966,20400.0
2010-06-15 10:50:00,24.45,24.53,24.45,24.53,91200.0,15.0904,15.1398,15.0904,15.1398,91200.0
2010-06-15 10:55:00,24.52,24.56,24.51,24.55,59000.0,15.1336,15.1583,15.1275,15.1521,59000.0
2010-06-15 11:00:00,24.56,24.6,24.53,24.58,87800.0,15.1583,15.183,15.1398,15.1707,87800.0
2010-06-15 11:05:00,24.6,24.6,24.54,24.54,43600.0,15.183,15.183,15.146,15.146,43600.0
2010-06-15 11:10:00,24.54,24.54,24.48,24.5,41800.0,15.146,15.146,15.1089,15.1213,41800.0
2010-06-15 11:15:00,24.5,24.5,24.47,24.5,64200.0,15.1213,15.1213,15.1028,15.1213,64200.0
2010-06-15 11:20:00,24.5,24.53,24.47,24.52,88600.0,15.1213,15.1398,15.1028,15.1336,88600.0
2010-06-15 11:25:00,24.5,24.5,24.44,24.46,31400.0,15.1213,15.1213,15.0843,15.0966,31400.0
2010-06-15 11:30:00,24.46,24.46,24.43,24.43,28800.0,15.0966,15.0966,15.0781,15.0781,28800.0
2010-06-15 11:35:00,24.43,24.43,24.42,24.43,15600.0,15.0781,15.0781,15.0719,15.0781,15600.0
2010-06-15 11:40:00,24.43,24.44,24.43,24.44,17200.0,15.0781,15.0843,15.0781,15.0843,17200.0
2010-06-15 11:45:00,24.43,24.43,24.4,24.4,18600.0,15.0781,15.0781,15.0596,15.0596,18600.0
2010-06-15 11:50:00,24.41,24.44,24.4,24.44,25000.0,15.0657,15.0843,15.0596,15.0843,25000.0
2010-06-15 11:55:00,24.43,24.45,24.39,24.39,23800.0,15.0781,15.0904,15.0534,15.0534,23800.0
2010-06-15 12:00:00,24.39,24.41,24.39,24.39,18400.0,15.0534,15.0657,15.0534,15.0534,18400.0
2010-06-15 12:05:00,24.4,24.43,24.4,24.4,24800.0,15.0596,15.0781,15.0596,15.0596,24800.0
2010-06-15 12:10:00,24.4,24.43,24.4,24.43,12800.0,15.0596,15.0781,15.0596,15.0781,12800.0
2010-06-15 12:15:00,24.43,24.43,24.42,24.42,19200.0,15.0781,15.0781,15.0719,15.0719,19200.0
2010-06-15 12:20:00,24.42,24.42,24.37,24.38,34000.0,15.0719,15.0719,15.0411,15.0472,34000.0
2010-06-15 12:25:00,24.39,24.39,24.35,24.35,33600.0,15.0534,15.0534,15.0287,15.0287,33600.0
2010-06-15 12:30:00,24.35,24.36,24.34,24.35,34200.0,15.0287,15.0349,15.0225,15.0287,34200.0
2010-06-15 12:35:00,24.35,24.35,24.33,24.33,38400.0,15.0287,15.0287,15.0164,15.0164,38400.0
2010-06-15 12:40:00,24.33,24.35,24.32,24.34,32000.0,15.0164,15.0287,15.0102,15.0225,32000.0
2010-06-15 12:45:00,24.34,24.36,24.33,24.35,37000.0,15.0225,15.0349,15.0164,15.0287,37000.0
2010-06-15 12:50:00,24.36,24.36,24.36,24.36,6200.0,15.0349,15.0349,15.0349,15.0349,6200.0
2010-06-15 12:55:00,24.36,24.38,24.35,24.38,21000.0,15.0349,15.0472,15.0287,15.0472,21000.0
2010-06-15 13:00:00,24.38,24.38,24.36,24.38,15400.0,15.0472,15.0472,15.0349,15.0472,15400.0
2010-06-15 13:05:00,24.38,24.38,24.35,24.36,35200.0,15.0472,15.0472,15.0287,15.0349,35200.0
2010-06-15 13:10:00,24.36,24.4,24.36,24.4,18200.0,15.0349,15.0596,15.0349,15.0596,18200.0
2010-06-15 13:15:00,24.41,24.46,24.41,24.45,30000.0,15.0657,15.0966,15.0657,15.0904,30000.0
2010-06-15 13:20:00,24.45,24.46,24.43,24.45,13800.0,15.0904,15.0966,15.0781,15.0904,13800.0
2010-06-15 13:25:00,24.45,24.46,24.43,24.43,13600.0,15.0904,15.0966,15.0781,15.0781,13600.0
2010-06-15 13:30:00,24.43,24.47,24.42,24.47,27800.0,15.0781,15.1028,15.0719,15.1028,27800.0
2010-06-15 13:35:00,24.47,24.47,24.46,24.47,10400.0,15.1028,15.1028,15.0966,15.1028,10400.0
2010-06-15 13:40:00,24.47,24.48,24.46,24.47,26000.0,15.1028,15.1089,15.0966,15.1028,26000.0
2010-06-15 13:45:00,24.47,24.48,24.45,24.46,32200.0,15.1028,15.1089,15.0904,15.0966,32200.0
2010-06-15 13:50:00,24.46,24.46,24.43,24.43,19200.0,15.0966,15.0966,15.0781,15.0781,19200.0
2010-06-15 13:55:00,24.43,24.46,24.41,24.45,46000.0,15.0781,15.0966,15.0657,15.0904,46000.0
2010-06-15 14:00:00,24.45,24.46,24.44,24.46,11400.0,15.0904,15.0966,15.0843,15.0966,11400.0
2010-06-15 14:05:00,24.45,24.45,24.42,24.45,16400.0,15.0904,15.0904,15.0719,15.0904,16400.0
2010-06-15 14:10:00,24.44,24.46,24.42,24.44,145600.0,15.0843,15.0966,15.0719,15.0843,145600.0
2010-06-15 14:15:00,24.43,24.46,24.43,24.45,11800.0,15.0781,15.0966,15.0781,15.0904,11800.0
2010-06-15 14:20:00,24.46,24.48,24.46,24.47,28200.0,15.0966,15.1089,15.0966,15.1028,28200.0
2010-06-15 14:25:00,24.47,24.48,24.45,24.45,6200.0,15.1028,15.1089,15.0904,15.0904,6200.0
2010-06-15 14:30:00,24.45,24.47,24.45,24.46,17000.0,15.0904,15.1028,15.0904,15.0966,17000.0
2010-06-15 14:35:00,24.46,24.47,24.45,24.46,19600.0,15.0966,15.1028,15.0904,15.0966,19600.0
2010-06-15 14:40:00,24.46,24.49,24.45,24.49,25800.0,15.0966,15.1151,15.0904,15.1151,25800.0
2010-06-15 14:45:00,24.48,24.49,24.46,24.48,20000.0,15.1089,15.1151,15.0966,15.1089,20000.0
2010-06-15 14:50:00,24.49,24.5,24.48,24.49,28800.0,15.1151,15.1213,15.1089,15.1151,28800.0
2010-06-15 14:55:00,24.49,24.49,24.47,24.48,18200.0,15.1151,15.1151,15.1028,15.1089,18200.0
2010-06-15 15:00:00,24.48,24.49,24.47,24.48,52000.0,15.1089,15.1151,15.1028,15.1089,52000.0
2010-06-15 15:05:00,24.49,24.5,24.48,24.48,28600.0,15.1151,15.1213,15.1089,15.1089,28600.0
2010-06-15 15:10:00,24.48,24.5,24.47,24.49,24800.0,15.1089,15.1213,15.1028,15.1151,24800.0
2010-06-15 15:15:00,24.48,24.53,24.48,24.52,30000.0,15.1089,15.1398,15.1089,15.1336,30000.0
2010-06-15 15:20:00,24.52,24.54,24.51,24.52,32000.0,15.1336,15.146,15.1275,15.1336,32000.0
2010-06-15 15:25:00,24.52,24.52,24.51,24.52,28200.0,15.1336,15.1336,15.1275,15.1336,28200.0
2010-06-15 15:30:00,24.52,24.53,24.51,24.52,44400.0,15.1336,15.1398,15.1275,15.1336,44400.0
2010-06-15 15:35:00,24.52,24.57,24.5,24.56,103800.0,15.1336,15.1645,15.1213,15.1583,103800.0
2010-06-15 15:40:00,24.56,24.57,24.54,24.56,58400.0,15.1583,15.1645,15.146,15.1583,58400.0
2010-06-15 15:45:00,24.55,24.56,24.53,24.55,103600.0,15.1521,15.1583,15.1398,15.1521,103600.0
2010-06-15 15:50:00,24.55,24.59,24.55,24.58,104200.0,15.1521,15.1768,15.1521,15.1707,104200.0
2010-06-15 15:55:00,24.58,24.6,24.58,24.59,233000.0,15.1707,15.183,15.1707,15.1768,233000.0
2010-06-16 09:30:00,24.12,24.29,24.12,24.29,52000.0,15.0047,15.1104,15.0047,15.1104,52000.0
2010-06-16 09:35:00,24.29,24.37,24.28,24.33,108000.0,15.1104,15.1602,15.1042,15.1353,108000.0
2010-06-16 09:40:00,24.33,24.34,24.23,24.27,77800.0,15.1353,15.1415,15.0731,15.098,77800.0
2010-06-16 09:45:00,24.27,24.29,24.22,24.28,47000.0,15.098,15.1104,15.0669,15.1042,47000.0
2010-06-16 09:50:00,24.28,24.36,24.25,24.36,62200.0,15.1042,15.154,15.0856,15.154,62200.0
2010-06-16 09:55:00,24.37,24.44,24.35,24.44,71200.0,15.1602,15.2038,15.1478,15.2038,71200.0
2010-06-16 10:00:00,24.44,24.55,24.43,24.47,103400.0,15.2038,15.2722,15.1975,15.2224,103400.0
2010-06-16 10:05:00,24.48,24.48,24.43,24.45,64200.0,15.2286,15.2286,15.1975,15.21,64200.0
2010-06-16 10:10:00,24.45,24.49,24.43,24.48,42600.0,15.21,15.2349,15.1975,15.2286,42600.0
2010-06-16 10:15:00,24.49,24.49,24.45,24.47,35000.0,15.2349,15.2349,15.21,15.2224,35000.0
2010-06-16 10:20:00,24.47,24.48,24.42,24.43,32200.0,15.2224,15.2286,15.1913,15.1975,32200.0
2010-06-16 10:25:00,24.43,24.47,24.43,24.45,27000.0,15.1975,15.2224,15.1975,15.21,27000.0
2010-06-16 10:30:00,24.43,24.45,24.4,24.41,30600.0,15.1975,15.21,15.1789,15.1851,30600.0
2010-06-16 10:35:00,24.41,24.43,24.4,24.4,23200.0,15.1851,15.1975,15.1789,15.1789,23200.0
2010-06-16 10:40:00,24.4,24.46,24.4,24.45,30800.0,15.1789,15.2162,15.1789,15.21,30800.0
2010-06-16 10:45:00,24.44,24.46,24.44,24.45,40000.0,15.2038,15.2162,15.2038,15.21,40000.0
2010-06-16 10:50:00,24.45,24.48,24.44,24.48,45400.0,15.21,15.2286,15.2038,15.2286,45400.0
2010-06-16 10:55:00,24.48,24.5,24.47,24.49,35400.0,15.2286,15.2411,15.2224,15.2349,35400.0
2010-06-16 11:00:00,24.5,24.54,24.49,24.53,143000.0,15.2411,15.266,15.2349,15.2597,143000.0
2010-06-16 11:05:00,24.53,24.56,24.5,24.5,44200.0,15.2597,15.2784,15.2411,15.2411,44200.0
2010-06-16 11:10:00,24.5,24.54,24.5,24.52,22000.0,15.2411,15.266,15.2411,15.2535,22000.0
2010-06-16 11:15:00,24.52,24.54,24.5,24.53,33600.0,15.2535,15.266,15.2411,15.2597,33600.0
2010-06-16 11:20:00,24.53,24.54,24.52,24.53,50600.0,15.2597,15.266,15.2535,15.2597,50600.0
2010-06-16 11:25:00,24.53,24.54,24.5,24.5,40400.0,15.2597,15.266,15.2411,15.2411,40400.0
2010-06-16 11:30:00,24.5,24.51,24.48,24.49,16600.0,15.2411,15.2473,15.2286,15.2349,16600.0
2010-06-16 11:35:00,24.5,24.5,24.47,24.5,35200.0,15.2411,15.2411,15.2224,15.2411,35200.0
2010-06-16 11:40:00,24.5,24.52,24.49,24.49,30600.0,15.2411,15.2535,15.2349,15.2349,30600.0
2010-06-16 11:45:00,24.5,24.51,24.49,24.51,15400.0,15.2411,15.2473,15.2349,15.2473,15400.0
2010-06-16 11:50:00,24.51,24.54,24.5,24.51,26000.0,15.2473,15.266,15.2411,15.2473,26000.0
2010-06-16 11:55:00,24.52,24.55,24.5,24.55,26400.0,15.2535,15.2722,15.2411,15.2722,26400.0
2010-06-16 12:00:00,24.55,24.64,24.55,24.63,42200.0,15.2722,15.3282,15.2722,15.322,42200.0
2010-06-16 12:05:00,24.63,24.63,24.58,24.6,23800.0,15.322,15.322,15.2908,15.3033,23800.0
2010-06-16 12:10:00,24.6,24.61,24.59,24.61,32600.0,15.3033,15.3095,15.2971,15.3095,32600.0
2010-06-16 12:15:00,24.61,24.61,24.6,24.61,20600.0,15.3095,15.3095,15.3033,15.3095,20600.0
2010-06-16 12:20:00,24.6,24.64,24.6,24.63,70400.0,15.3033,15.3282,15.3033,15.322,70400.0
2010-06-16 12:25:00,24.64,24.64,24.6,24.61,47400.0,15.3282,15.3282,15.3033,15.3095,47400.0
2010-06-16 12:30:00,24.61,24.63,24.57,24.57,57200.0,15.3095,15.322,15.2846,15.2846,57200.0
2010-06-16 12:35:00,24.57,24.59,24.57,24.58,32000.0,15.2846,15.2971,15.2846,15.2908,32000.0
2010-06-16 12:40:00,24.58,24.61,24.57,24.6,42600.0,15.2908,15.3095,15.2846,15.3033,42600.0
2010-06-16 12:45:00,24.61,24.62,24.59,24.6,49600.0,15.3095,15.3157,15.2971,15.3033,49600.0
2010-06-16 12:50:00,24.6,24.61,24.59,24.6,19000.0,15.3033,15.3095,15.2971,15.3033,19000.0
2010-06-16 12:55:00,24.6,24.61,24.6,24.6,64600.0,15.3033,15.3095,15.3033,15.3033,64600.0
2010-06-16 13:00:00,24.6,24.64,24.6,24.63,21400.0,15.3033,15.3282,15.3033,15.322,21400.0
2010-06-16 13:05:00,24.63,24.67,24.63,24.65,25200.0,15.322,15.3468,15.322,15.3344,25200.0
2010-06-16 13:10:00,24.65,24.65,24.62,24.64,11000.0,15.3344,15.3344,15.3157,15.3282,11000.0
2010-06-16 13:15:00,24.63,24.65,24.63,24.65,18200.0,15.322,15.3344,15.322,15.3344,18200.0
2010-06-16 13:20:00,24.65,24.67,24.64,24.65,21000.0,15.3344,15.3468,15.3282,15.3344,21000.0
2010-06-16 13:25:00,24.65,24.68,24.65,24.66,13800.0,15.3344,15.3531,15.3344,15.3406,13800.0
2010-06-16 13:30:00,24.66,24.68,24.65,24.67,25800.0,15.3406,15.3531,15.3344,15.3468,25800.0
2010-06-16 13:35:00,24.68,24.68,24.67,24.68,23400.0,15.3531,15.3531,15.3468,15.3531,23400.0
2010-06-16 13:40:00,24.68,24.68,24.66,24.67,11600.0,15.3531,15.3531,15.3406,15.3468,11600.0
2010-06-16 13:45:00,24.68,24.68,24.66,24.68,23800.0,15.3531,15.3531,15.3406,15.3531,23800.0
2010-06-16 13:50:00,24.68,24.71,24.68,24.7,35800.0,15.3531,15.3717,15.3531,15.3655,35800.0
2010-06-16 13:55:00,24.7,24.73,24.68,24.7,37200.0,15.3655,15.3842,15.3531,15.3655,37200.0
2010-06-16 14:00:00,24.69,24.75,24.69,24.75,38400.0,15.3593,15.3966,15.3593,15.3966,38400.0
2010-06-16 14:05:00,24.74,24.77,24.73,24.75,66000.0,15.3904,15.409,15.3842,15.3966,66000.0
2010-06-16 14:10:00,24.75,24.75,24.72,24.72,25400.0,15.3966,15.3966,15.3779,15.3779,25400.0
2010-06-16 14:15:00,24.73,24.73,24.71,24.72,13200.0,15.3842,15.3842,15.3717,15.3779,13200.0
2010-06-16 14:20:00,24.72,24.73,24.7,24.7,41200.0,15.3779,15.3842,15.3655,15.3655,41200.0
2010-06-16 14:25:00,24.7,24.72,24.69,24.7,39600.0,15.3655,15.3779,15.3593,15.3655,39600.0
2010-06-16 14:30:00,24.7,24.72,24.68,24.69,43400.0,15.3655,15.3779,15.3531,15.3593,43400.0
2010-06-16 14:35:00,24.69,24.69,24.65,24.66,41800.0,15.3593,15.3593,15.3344,15.3406,41800.0
2010-06-16 14:40:00,24.67,24.68,24.65,24.67,25200.0,15.3468,15.3531,15.3344,15.3468,25200.0
2010-06-16 14:45:00,24.66,24.7,24.65,24.7,59200.0,15.3406,15.3655,15.3344,15.3655,59200.0
2010-06-16 14:50:00,24.7,24.7,24.66,24.67,32800.0,15.3655,15.3655,15.3406,15.3468,32800.0
2010-06-16 14:55:00,24.67,24.68,24.64,24.65,20000.0,15.3468,15.3531,15.3282,15.3344,20000.0
2010-06-16 15:00:00,24.65,24.66,24.6,24.61,80000.0,15.3344,15.3406,15.3033,15.3095,80000.0
2010-06-16 15:05:00,24.61,24.63,24.6,24.61,30600.0,15.3095,15.322,15.3033,15.3095,30600.0
2010-06-16 15:10:00,24.61,24.62,24.6,24.61,22400.0,15.3095,15.3157,15.3033,15.3095,22400.0
2010-06-16 15:15:00,24.6,24.61,24.57,24.57,34400.0,15.3033,15.3095,15.2846,15.2846,34400.0
2010-06-16 15:20:00,24.58,24.6,24.55,24.56,68800.0,15.2908,15.3033,15.2722,15.2784,68800.0
2010-06-16 15:25:00,24.56,24.59,24.55,24.55,52800.0,15.2784,15.2971,15.2722,15.2722,52800.0
2010-06-16 15:30:00,24.56,24.59,24.54,24.59,55000.0,15.2784,15.2971,15.266,15.2971,55000.0
2010-06-16 15:35:00,24.59,24.61,24.57,24.59,78600.0,15.2971,15.3095,15.2846,15.2971,78600.0
2010-06-16 15:40:00,24.59,24.6,24.53,24.56,119600.0,15.2971,15.3033,15.2597,15.2784,119600.0
2010-06-16 15:45:00,24.57,24.58,24.54,24.57,139800.0,15.2846,15.2908,15.266,15.2846,139800.0
2010-06-16 15:50:00,24.57,24.57,24.54,24.55,174400.0,15.2846,15.2846,15.266,15.2722,174400.0
2010-06-16 15:55:00,24.55,24.63,24.55,24.61,204000.0,15.2722,15.322,15.2722,15.3095,204000.0
2010-06-17 09:30:00,24.71,24.75,24.68,24.75,58000.0,15.3717,15.3966,15.3531,15.3966,58000.0
2010-06-17 09:35:00,24.75,24.77,24.71,24.75,132800.0,15.3966,15.409,15.3717,15.3966,132800.0
2010-06-17 09:40:00,24.73,24.78,24.71,24.75,61600.0,15.3842,15.4153,15.3717,15.3966,61600.0
2010-06-17 09:45:00,24.77,24.78,24.74,24.75,56800.0,15.409,15.4153,15.3904,15.3966,56800.0
2010-06-17 09:50:00,24.75,24.75,24.7,24.73,21400.0,15.3966,15.3966,15.3655,15.3842,21400.0
2010-06-17 09:55:00,24.73,24.79,24.73,24.75,32200.0,15.3842,15.4215,15.3842,15.3966,32200.0
2010-06-17 10:00:00,24.75,24.75,24.65,24.72,142800.0,15.3966,15.3966,15.3344,15.3779,142800.0
2010-06-17 10:05:00,24.71,24.74,24.7,24.7,171800.0,15.3717,15.3904,15.3655,15.3655,171800.0
2010-06-17 10:10:00,24.7,24.71,24.65,24.66,28400.0,15.3655,15.3717,15.3344,15.3406,28400.0
2010-06-17 10:15:00,24.67,24.68,24.61,24.61,74400.0,15.3468,15.3531,15.3095,15.3095,74400.0
2010-06-17 10:20:00,24.61,24.68,24.6,24.62,103000.0,15.3095,15.3531,15.3033,15.3157,103000.0
2010-06-17 10:25:00,24.63,24.67,24.61,24.67,20200.0,15.322,15.3468,15.3095,15.3468,20200.0
2010-06-17 10:30:00,24.66,24.66,24.62,24.63,44200.0,15.3406,15.3406,15.3157,15.322,44200.0
2010-06-17 10:35:00,24.62,24.62,24.54,24.56,69000.0,15.3157,15.3157,15.266,15.2784,69000.0
2010-06-17 10:40:00,24.56,24.58,24.54,24.57,379000.0,15.2784,15.2908,15.266,15.2846,379000.0
2010-06-17 10:45:00,24.57,24.63,24.55,24.63,67400.0,15.2846,15.322,15.2722,15.322,67400.0
2010-06-17 10:50:00,24.63,24.63,24.58,24.6,39400.0,15.322,15.322,15.2908,15.3033,39400.0
2010-06-17 10:55:00,24.6,24.6,24.57,24.59,20400.0,15.3033,15.3033,15.2846,15.2971,20400.0
2010-06-17 11:00:00,24.59,24.61,24.57,24.61,48200.0,15.2971,15.3095,15.2846,15.3095,48200.0
2010-06-17 11:05:00,24.59,24.64,24.58,24.64,25000.0,15.2971,15.3282,15.2908,15.3282,25000.0
2010-06-17 11:10:00,24.65,24.68,24.63,24.68,23800.0,15.3344,15.3531,15.322,15.3531,23800.0
2010-06-17 11:15:00,24.68,24.68,24.66,24.67,5400.0,15.3531,15.3531,15.3406,15.3468,5400.0
2010-06-17 11:20:00,24.66,24.7,24.66,24.68,14200.0,15.3406,15.3655,15.3406,15.3531,14200.0
2010-06-17 11:25:00,24.68,24.71,24.67,24.68,15800.0,15.3531,15.3717,15.3468,15.3531,15800.0
2010-06-17 11:30:00,24.69,24.7,24.69,24.69,5200.0,15.3593,15.3655,15.3593,15.3593,5200.0
2010-06-17 11:35:00,24.69,24.72,24.68,24.72,19600.0,15.3593,15.3779,15.3531,15.3779,19600.0
2010-06-17 11:40:00,24.72,24.74,24.71,24.72,13800.0,15.3779,15.3904,15.3717,15.3779,13800.0
2010-06-17 11:45:00,24.72,24.76,24.71,24.74,27800.0,15.3779,15.4028,15.3717,15.3904,27800.0
2010-06-17 11:50:00,24.75,24.75,24.73,24.74,12800.0,15.3966,15.3966,15.3842,15.3904,12800.0
2010-06-17 11:55:00,24.75,24.76,24.75,24.75,46400.0,15.3966,15.4028,15.3966,15.3966,46400.0
2010-06-17 12:00:00,24.75,24.78,24.75,24.77,45200.0,15.3966,15.4153,15.3966,15.409,45200.0
2010-06-17 12:05:00,24.77,24.81,24.76,24.8,40400.0,15.409,15.4339,15.4028,15.4277,40400.0
2010-06-17 12:10:00,24.8,24.83,24.79,24.82,75200.0,15.4277,15.4464,15.4215,15.4401,75200.0
2010-06-17 12:15:00,24.82,24.82,24.8,24.81,44600.0,15.4401,15.4401,15.4277,15.4339,44600.0
2010-06-17 12:20:00,24.81,24.84,24.81,24.84,44800.0,15.4339,15.4526,15.4339,15.4526,44800.0
2010-06-17 12:25:00,24.83,24.83,24.8,24.83,49800.0,15.4464,15.4464,15.4277,15.4464,49800.0
2010-06-17 12:30:00,24.83,24.86,24.82,24.85,28400.0,15.4464,15.465,15.4401,15.4588,28400.0
2010-06-17 12:35:00,24.85,24.86,24.84,24.86,26200.0,15.4588,15.465,15.4526,15.465,26200.0
2010-06-17 12:40:00,24.86,24.89,24.85,24.86,52200.0,15.465,15.4837,15.4588,15.465,52200.0
2010-06-17 12:45:00,24.86,24.86,24.85,24.85,22800.0,15.465,15.465,15.4588,15.4588,22800.0
2010-06-17 12:50:00,24.85,24.89,24.84,24.88,21800.0,15.4588,15.4837,15.4526,15.4775,21800.0
2010-06-17 12:55:00,24.88,24.9,24.86,24.89,22600.0,15.4775,15.4899,15.465,15.4837,22600.0
2010-06-17 13:00:00,24.89,24.89,24.84,24.84,25800.0,15.4837,15.4837,15.4526,15.4526,25800.0
2010-06-17 13:05:00,24.84,24.84,24.81,24.81,26000.0,15.4526,15.4526,15.4339,15.4339,26000.0
2010-06-17 13:10:00,24.81,24.82,24.79,24.81,37400.0,15.4339,15.4401,15.4215,15.4339,37400.0
2010-06-17 13:15:00,24.81,24.89,24.81,24.88,33200.0,15.4339,15.4837,15.4339,15.4775,33200.0
2010-06-17 13:20:00,24.88,24.89,24.87,24.88,36000.0,15.4775,15.4837,15.4713,15.4775,36000.0
2010-06-17 13:25:00,24.88,24.92,24.87,24.9,53800.0,15.4775,15.5024,15.4713,15.4899,53800.0
2010-06-17 13:30:00,24.89,24.9,24.84,24.85,14600.0,15.4837,15.4899,15.4526,15.4588,14600.0
2010-06-17 13:35:00,24.85,24.9,24.85,24.9,26600.0,15.4588,15.4899,15.4588,15.4899,26600.0
2010-06-17 13:40:00,24.9,24.93,24.9,24.93,14800.0,15.4899,15.5086,15.4899,15.5086,14800.0
2010-06-17 13:45:00,24.93,24.93,24.92,24.92,13800.0,15.5086,15.5086,15.5024,15.5024,13800.0
2010-06-17 13:50:00,24.92,24.94,24.92,24.94,17400.0,15.5024,15.5148,15.5024,15.5148,17400.0
2010-06-17 13:55:00,24.95,25.0,24.95,25.0,18000.0,15.521,15.5521,15.521,15.5521,18000.0
2010-06-17 14:00:00,25.0,25.03,25.0,25.0,62200.0,15.5521,15.5708,15.5521,15.5521,62200.0
2010-06-17 14:05:00,25.01,25.03,24.99,24.99,67000.0,15.5583,15.5708,15.5459,15.5459,67000.0
2010-06-17 14:10:00,24.99,25.0,24.99,25.0,28600.0,15.5459,15.5521,15.5459,15.5521,28600.0
2010-06-17 14:15:00,25.0,25.0,24.98,25.0,13600.0,15.5521,15.5521,15.5397,15.5521,13600.0
2010-06-17 14:20:00,25.0,25.0,24.97,24.98,18800.0,15.5521,15.5521,15.5335,15.5397,18800.0
2010-06-17 14:25:00,24.98,24.98,24.93,24.93,139200.0,15.5397,15.5397,15.5086,15.5086,139200.0
2010-06-17 14:30:00,24.93,24.93,24.89,24.93,97800.0,15.5086,15.5086,15.4837,15.5086,97800.0
2010-06-17 14:35:00,24.93,24.94,24.93,24.93,29000.0,15.5086,15.5148,15.5086,15.5086,29000.0
2010-06-17 14:40:00,24.92,24.92,24.88,24.89,55800.0,15.5024,15.5024,15.4775,15.4837,55800.0
2010-06-17 14:45:00,24.89,24.89,24.86,24.86,23800.0,15.4837,15.4837,15.465,15.465,23800.0
2010-06-17 14:50:00,24.86,24.88,24.86,24.86,43800.0,15.465,15.4775,15.465,15.465,43800.0
2010-06-17 14:55:00,24.86,24.89,24.86,24.89,28000.0,15.465,15.4837,15.465,15.4837,28000.0
2010-06-17 15:00:00,24.89,24.89,24.82,24.83,37600.0,15.4837,15.4837,15.4401,15.4464,37600.0
2010-06-17 15:05:00,24.83,24.84,24.81,24.82,112400.0,15.4464,15.4526,15.4339,15.4401,112400.0
2010-06-17 15:10:00,24.82,24.83,24.78,24.78,25000.0,15.4401,15.4464,15.4153,15.4153,25000.0
2010-06-17 15:15:00,24.78,24.83,24.78,24.81,40800.0,15.4153,15.4464,15.4153,15.4339,40800.0
2010-06-17 15:20:00,24.81,24.84,24.8,24.82,52000.0,15.4339,15.4526,15.4277,15.4401,52000.0
2010-06-17 15:25:00,24.82,24.83,24.78,24.78,93000.0,15.4401,15.4464,15.4153,15.4153,93000.0
2010-06-17 15:30:00,24.78,24.86,24.78,24.84,110600.0,15.4153,15.465,15.4153,15.4526,110600.0
2010-06-17 15:35:00,24.84,24.86,24.82,24.85,74200.0,15.4526,15.465,15.4401,15.4588,74200.0
2010-06-17 15:40:00,24.85,24.89,24.84,24.88,91200.0,15.4588,15.4837,15.4526,15.4775,91200.0
2010-06-17 15:45:00,24.89,24.98,24.89,24.98,168000.0,15.4837,15.5397,15.4837,15.5397,168000.0
2010-06-17 15:50:00,24.98,25.0,24.96,24.99,157000.0,15.5397,15.5521,15.5272,15.5459,157000.0
2010-06-17 15:55:00,24.99,25.03,24.98,24.98,225400.0,15.5459,15.5708,15.5397,15.5397,225400.0
2010-06-18 09:30:00,24.96,25.03,24.84,24.86,666000.0,15.5272,15.5708,15.4526,15.465,666000.0
2010-06-18 09:35:00,24.86,24.91,24.86,24.89,16600.0,15.465,15.4961,15.465,15.4837,16600.0
2010-06-18 09:40:00,24.89,24.93,24.86,24.93,22800.0,15.4837,15.5086,15.465,15.5086,22800.0
2010-06-18 09:45:00,24.93,24.96,24.92,24.92,13000.0,15.5086,15.5272,15.5024,15.5024,13000.0
2010-06-18 09:50:00,24.92,24.93,24.88,24.89,25000.0,15.5024,15.5086,15.4775,15.4837,25000.0
2010-06-18 09:55:00,24.89,24.9,24.82,24.82,17000.0,15.4837,15.4899,15.4401,15.4401,17000.0
2010-06-18 10:00:00,24.82,24.88,24.82,24.85,37400.0,15.4401,15.4775,15.4401,15.4588,37400.0
2010-06-18 10:05:00,24.85,24.87,24.84,24.85,23600.0,15.4588,15.4713,15.4526,15.4588,23600.0
2010-06-18 10:10:00,24.85,24.91,24.84,24.9,29400.0,15.4588,15.4961,15.4526,15.4899,29400.0
2010-06-18 10:15:00,24.9,24.91,24.88,24.9,9400.0,15.4899,15.4961,15.4775,15.4899,9400.0
2010-06-18 10:20:00,24.9,24.9,24.85,24.86,29000.0,15.4899,15.4899,15.4588,15.465,29000.0
2010-06-18 10:25:00,24.88,24.93,24.87,24.92,12600.0,15.4775,15.5086,15.4713,15.5024,12600.0
2010-06-18 10:30:00,24.92,24.95,24.92,24.95,23400.0,15.5024,15.521,15.5024,15.521,23400.0
2010-06-18 10:35:00,24.95,24.95,24.92,24.93,19600.0,15.521,15.521,15.5024,15.5086,19600.0
2010-06-18 10:40:00,24.93,24.93,24.9,24.91,23400.0,15.5086,15.5086,15.4899,15.4961,23400.0
2010-06-18 10:45:00,24.91,24.93,24.91,24.93,13200.0,15.4961,15.5086,15.4961,15.5086,13200.0
2010-06-18 10:50:00,24.93,24.94,24.9,24.9,27400.0,15.5086,15.5148,15.4899,15.4899,27400.0
2010-06-18 10:55:00,24.91,24.93,24.9,24.91,17400.0,15.4961,15.5086,15.4899,15.4961,17400.0
2010-06-18 11:00:00,24.92,24.92,24.91,24.92,14800.0,15.5024,15.5024,15.4961,15.5024,14800.0
2010-06-18 11:05:00,24.93,24.94,24.92,24.94,13200.0,15.5086,15.5148,15.5024,15.5148,13200.0
2010-06-18 11:10:00,24.94,24.95,24.92,24.93,25400.0,15.5148,15.521,15.5024,15.5086,25400.0
2010-06-18 11:15:00,24.93,24.95,24.93,24.95,26400.0,15.5086,15.521,15.5086,15.521,26400.0
2010-06-18 11:20:00,24.95,24.96,24.95,24.95,25400.0,15.521,15.5272,15.521,15.521,25400.0
2010-06-18 11:25:00,24.95,24.95,24.93,24.94,33800.0,15.521,15.521,15.5086,15.5148,33800.0
2010-06-18 11:30:00,24.93,24.95,24.93,24.95,27000.0,15.5086,15.521,15.5086,15.521,27000.0
2010-06-18 11:35:00,24.95,24.97,24.94,24.95,29000.0,15.521,15.5335,15.5148,15.521,29000.0
2010-06-18 11:40:00,24.95,24.96,24.92,24.96,20200.0,15.521,15.5272,15.5024,15.5272,20200.0
2010-06-18 11:45:00,24.96,24.98,24.95,24.97,60200.0,15.5272,15.5397,15.521,15.5335,60200.0
2010-06-18 11:50:00,24.97,25.0,24.97,24.98,40600.0,15.5335,15.5521,15.5335,15.5397,40600.0
2010-06-18 11:55:00,24.98,24.98,24.95,24.95,11400.0,15.5397,15.5397,15.521,15.521,11400.0
2010-06-18 12:00:00,24.95,25.0,24.95,25.0,16600.0,15.521,15.5521,15.521,15.5521,16600.0
2010-06-18 12:05:00,24.99,25.0,24.98,24.98,12800.0,15.5459,15.5521,15.5397,15.5397,12800.0
2010-06-18 12:10:00,24.99,24.99,24.97,24.99,18800.0,15.5459,15.5459,15.5335,15.5459,18800.0
2010-06-18 12:15:00,24.99,25.03,24.99,25.01,81600.0,15.5459,15.5708,15.5459,15.5583,81600.0
2010-06-18 12:20:00,25.02,25.02,24.95,24.98,26400.0,15.5646,15.5646,15.521,15.5397,26400.0
2010-06-18 12:25:00,24.98,25.0,24.98,24.99,18600.0,15.5397,15.5521,15.5397,15.5459,18600.0
2010-06-18 12:30:00,24.99,25.0,24.98,25.0,89600.0,15.5459,15.5521,15.5397,15.5521,89600.0
2010-06-18 12:35:00,25.0,25.02,25.0,25.0,56600.0,15.5521,15.5646,15.5521,15.5521,56600.0
2010-06-18 12:40:00,25.01,25.03,25.01,25.03,28200.0,15.5583,15.5708,15.5583,15.5708,28200.0
2010-06-18 12:45:00,25.04,25.04,25.02,25.03,17800.0,15.577,15.577,15.5646,15.5708,17800.0
2010-06-18 12:50:00,25.03,25.05,25.03,25.03,29400.0,15.5708,15.5832,15.5708,15.5708,29400.0
2010-06-18 12:55:00,25.03,25.03,25.02,25.03,22400.0,15.5708,15.5708,15.5646,15.5708,22400.0
2010-06-18 13:00:00,25.03,25.04,25.03,25.04,29800.0,15.5708,15.577,15.5708,15.577,29800.0
2010-06-18 13:05:00,25.04,25.05,25.02,25.03,19000.0,15.577,15.5832,15.5646,15.5708,19000.0
2010-06-18 13:10:00,25.03,25.05,25.03,25.05,17000.0,15.5708,15.5832,15.5708,15.5832,17000.0
2010-06-18 13:15:00,25.05,25.09,25.05,25.06,56800.0,15.5832,15.6081,15.5832,15.5894,56800.0
2010-06-18 13:20:00,25.06,25.08,25.06,25.07,17600.0,15.5894,15.6019,15.5894,15.5957,17600.0
2010-06-18 13:25:00,25.07,25.07,25.05,25.05,9800.0,15.5957,15.5957,15.5832,15.5832,9800.0
2010-06-18 13:30:00,25.05,25.05,25.04,25.04,8800.0,15.5832,15.5832,15.577,15.577,8800.0
2010-06-18 13:35:00,25.04,25.06,25.04,25.06,11800.0,15.577,15.5894,15.577,15.5894,11800.0
2010-06-18 13:40:00,25.06,25.07,25.05,25.06,17400.0,15.5894,15.5957,15.5832,15.5894,17400.0
2010-06-18 13:45:00,25.05,25.05,25.0,25.0,15200.0,15.5832,15.5832,15.5521,15.5521,15200.0
2010-06-18 13:50:00,25.01,25.02,25.0,25.0,15000.0,15.5583,15.5646,15.5521,15.5521,15000.0
2010-06-18 13:55:00,25.0,25.02,25.0,25.0,12400.0,15.5521,15.5646,15.5521,15.5521,12400.0
2010-06-18 14:00:00,25.0,25.0,24.99,25.0,14000.0,15.5521,15.5521,15.5459,15.5521,14000.0
2010-06-18 14:05:00,25.0,25.0,24.97,24.98,21600.0,15.5521,15.5521,15.5335,15.5397,21600.0
2010-06-18 14:10:00,24.98,25.0,24.97,24.99,22800.0,15.5397,15.5521,15.5335,15.5459,22800.0
2010-06-18 14:15:00,24.99,25.01,24.98,25.0,24000.0,15.5459,15.5583,15.5397,15.5521,24000.0
2010-06-18 14:20:00,25.0,25.03,24.99,25.0,55400.0,15.5521,15.5708,15.5459,15.5521,55400.0
2010-06-18 14:25:00,25.0,25.04,25.0,25.03,25600.0,15.5521,15.577,15.5521,15.5708,25600.0
2010-06-18 14:30:00,25.03,25.04,25.02,25.03,49400.0,15.5708,15.577,15.5646,15.5708,49400.0
2010-06-18 14:35:00,25.03,25.04,25.02,25.04,41000.0,15.5708,15.577,15.5646,15.577,41000.0
2010-06-18 14:40:00,25.03,25.04,25.02,25.02,24400.0,15.5708,15.577,15.5646,15.5646,24400.0
2010-06-18 14:45:00,25.02,25.06,25.02,25.05,50200.0,15.5646,15.5894,15.5646,15.5832,50200.0
2010-06-18 14:50:00,25.05,25.06,25.05,25.05,16400.0,15.5832,15.5894,15.5832,15.5832,16400.0
2010-06-18 14:55:00,25.06,25.06,25.04,25.05,22600.0,15.5894,15.5894,15.577,15.5832,22600.0
2010-06-18 15:00:00,25.05,25.06,25.01,25.01,28400.0,15.5832,15.5894,15.5583,15.5583,28400.0
2010-06-18 15:05:00,25.01,25.03,25.0,25.0,39600.0,15.5583,15.5708,15.5521,15.5521,39600.0
2010-06-18 15:10:00,25.0,25.01,24.99,25.0,37800.0,15.5521,15.5583,15.5459,15.5521,37800.0
2010-06-18 15:15:00,25.0,25.0,24.98,24.98,44800.0,15.5521,15.5521,15.5397,15.5397,44800.0
2010-06-18 15:20:00,24.98,25.0,24.98,24.98,33400.0,15.5397,15.5521,15.5397,15.5397,33400.0
2010-06-18 15:25:00,24.99,25.0,24.97,24.99,35200.0,15.5459,15.5521,15.5335,15.5459,35200.0
2010-06-18 15:30:00,24.99,25.0,24.98,24.99,52000.0,15.5459,15.5521,15.5397,15.5459,52000.0
2010-06-18 15:35:00,24.99,25.0,24.98,24.99,57200.0,15.5459,15.5521,15.5397,15.5459,57200.0
2010-06-18 15:40:00,24.98,25.02,24.98,25.0,66400.0,15.5397,15.5646,15.5397,15.5521,66400.0
2010-06-18 15:45:00,25.0,25.04,25.0,25.0,76800.0,15.5521,15.577,15.5521,15.5521,76800.0
2010-06-18 15:50:00,25.0,25.02,25.0,25.01,123200.0,15.5521,15.5646,15.5521,15.5583,123200.0
2010-06-18 15:55:00,25.01,25.06,25.01,25.04,173400.0,15.5583,15.5894,15.5583,15.577,173400.0
2010-06-21 09:30:00,25.18,25.49,24.76,24.83,260600.0,15.6641,15.8569,15.4028,15.4464,260600.0
2010-06-21 09:35:00,24.84,24.9,24.63,24.64,170400.0,15.4526,15.4899,15.322,15.3282,170400.0
2010-06-21 09:40:00,24.64,24.68,24.5,24.54,204600.0,15.3282,15.3531,15.2411,15.266,204600.0
2010-06-21 09:45:00,24.54,24.71,24.54,24.71,72400.0,15.266,15.3717,15.266,15.3717,72400.0
2010-06-21 09:50:00,24.71,24.79,24.7,24.78,62400.0,15.3717,15.4215,15.3655,15.4153,62400.0
2010-06-21 09:55:00,24.78,24.91,24.78,24.9,74800.0,15.4153,15.4961,15.4153,15.4899,74800.0
2010-06-21 10:00:00,24.9,24.94,24.87,24.9,92200.0,15.4899,15.5148,15.4713,15.4899,92200.0
2010-06-21 10:05:00,24.9,24.9,24.81,24.88,54400.0,15.4899,15.4899,15.4339,15.4775,54400.0
2010-06-21 10:10:00,24.89,24.89,24.86,24.87,81400.0,15.4837,15.4837,15.465,15.4713,81400.0
2010-06-21 10:15:00,24.87,24.93,24.87,24.87,45800.0,15.4713,15.5086,15.4713,15.4713,45800.0
2010-06-21 10:20:00,24.87,24.91,24.86,24.88,37600.0,15.4713,15.4961,15.465,15.4775,37600.0
2010-06-21 10:25:00,24.88,24.89,24.83,24.88,52600.0,15.4775,15.4837,15.4464,15.4775,52600.0
2010-06-21 10:30:00,24.88,24.89,24.82,24.85,61000.0,15.4775,15.4837,15.4401,15.4588,61000.0
2010-06-21 10:35:00,24.85,24.9,24.84,24.86,42000.0,15.4588,15.4899,15.4526,15.465,42000.0
2010-06-21 10:40:00,24.87,24.87,24.84,24.86,44200.0,15.4713,15.4713,15.4526,15.465,44200.0
2010-06-21 10:45:00,24.86,24.9,24.86,24.89,27400.0,15.465,15.4899,15.465,15.4837,27400.0
2010-06-21 10:50:00,24.89,24.89,24.84,24.89,47400.0,15.4837,15.4837,15.4526,15.4837,47400.0
2010-06-21 10:55:00,24.89,24.91,24.86,24.9,34800.0,15.4837,15.4961,15.465,15.4899,34800.0
2010-06-21 11:00:00,24.9,24.92,24.89,24.92,27800.0,15.4899,15.5024,15.4837,15.5024,27800.0
2010-06-21 11:05:00,24.91,24.91,24.86,24.88,25800.0,15.4961,15.4961,15.465,15.4775,25800.0
2010-06-21 11:10:00,24.88,24.88,24.86,24.87,18800.0,15.4775,15.4775,15.465,15.4713,18800.0
2010-06-21 11:15:00,24.88,24.9,24.86,24.89,15200.0,15.4775,15.4899,15.465,15.4837,15200.0
2010-06-21 11:20:00,24.89,24.89,24.86,24.86,25600.0,15.4837,15.4837,15.465,15.465,25600.0
2010-06-21 11:25:00,24.86,24.86,24.84,24.86,34200.0,15.465,15.465,15.4526,15.465,34200.0
2010-06-21 11:30:00,24.86,24.88,24.85,24.87,12600.0,15.465,15.4775,15.4588,15.4713,12600.0
2010-06-21 11:35:00,24.87,24.87,24.84,24.85,16200.0,15.4713,15.4713,15.4526,15.4588,16200.0
2010-06-21 11:40:00,24.85,24.87,24.84,24.85,17600.0,15.4588,15.4713,15.4526,15.4588,17600.0
2010-06-21 11:45:00,24.85,24.85,24.8,24.81,32000.0,15.4588,15.4588,15.4277,15.4339,32000.0
2010-06-21 11:50:00,24.8,24.81,24.78,24.8,53400.0,15.4277,15.4339,15.4153,15.4277,53400.0
2010-06-21 11:55:00,24.8,24.8,24.78,24.8,22600.0,15.4277,15.4277,15.4153,15.4277,22600.0
2010-06-21 12:00:00,24.81,24.83,24.8,24.8,16400.0,15.4339,15.4464,15.4277,15.4277,16400.0
2010-06-21 12:05:00,24.8,24.8,24.77,24.78,45200.0,15.4277,15.4277,15.409,15.4153,45200.0
2010-06-21 12:10:00,24.78,24.79,24.77,24.79,12800.0,15.4153,15.4215,15.409,15.4215,12800.0
2010-06-21 12:15:00,24.79,24.8,24.79,24.79,17000.0,15.4215,15.4277,15.4215,15.4215,17000.0
2010-06-21 12:20:00,24.79,24.79,24.77,24.78,14200.0,15.4215,15.4215,15.409,15.4153,14200.0
2010-06-21 12:25:00,24.78,24.78,24.75,24.76,102800.0,15.4153,15.4153,15.3966,15.4028,102800.0
2010-06-21 12:30:00,24.75,24.78,24.75,24.77,20400.0,15.3966,15.4153,15.3966,15.409,20400.0
2010-06-21 12:35:00,24.77,24.77,24.74,24.75,25400.0,15.409,15.409,15.3904,15.3966,25400.0
2010-06-21 12:40:00,24.75,24.75,24.73,24.74,17400.0,15.3966,15.3966,15.3842,15.3904,17400.0
2010-06-21 12:45:00,24.74,24.75,24.72,24.73,23600.0,15.3904,15.3966,15.3779,15.3842,23600.0
2010-06-21 12:50:00,24.73,24.73,24.7,24.71,44400.0,15.3842,15.3842,15.3655,15.3717,44400.0
2010-06-21 12:55:00,24.71,24.72,24.7,24.71,9600.0,15.3717,15.3779,15.3655,15.3717,9600.0
2010-06-21 13:00:00,24.71,24.72,24.69,24.71,20400.0,15.3717,15.3779,15.3593,15.3717,20400.0
2010-06-21 13:05:00,24.72,24.73,24.7,24.72,19000.0,15.3779,15.3842,15.3655,15.3779,19000.0
2010-06-21 13:10:00,24.71,24.75,24.71,24.73,17200.0,15.3717,15.3966,15.3717,15.3842,17200.0
2010-06-21 13:15:00,24.73,24.75,24.72,24.74,23800.0,15.3842,15.3966,15.3779,15.3904,23800.0
2010-06-21 13:20:00,24.74,24.75,24.74,24.75,34800.0,15.3904,15.3966,15.3904,15.3966,34800.0
2010-06-21 13:25:00,24.75,24.77,24.74,24.74,54600.0,15.3966,15.409,15.3904,15.3904,54600.0
2010-06-21 13:30:00,24.74,24.75,24.71,24.73,27400.0,15.3904,15.3966,15.3717,15.3842,27400.0
2010-06-21 13:35:00,24.72,24.72,24.67,24.68,27200.0,15.3779,15.3779,15.3468,15.3531,27200.0
2010-06-21 13:40:00,24.68,24.71,24.64,24.68,161200.0,15.3531,15.3717,15.3282,15.3531,161200.0
2010-06-21 13:45:00,24.68,24.68,24.65,24.67,46600.0,15.3531,15.3531,15.3344,15.3468,46600.0
2010-06-21 13:50:00,24.67,24.71,24.67,24.7,28800.0,15.3468,15.3717,15.3468,15.3655,28800.0
2010-06-21 13:55:00,24.71,24.71,24.68,24.7,21400.0,15.3717,15.3717,15.3531,15.3655,21400.0
2010-06-21 14:00:00,24.7,24.72,24.7,24.71,22400.0,15.3655,15.3779,15.3655,15.3717,22400.0
2010-06-21 14:05:00,24.71,24.75,24.7,24.75,36600.0,15.3717,15.3966,15.3655,15.3966,36600.0
2010-06-21 14:10:00,24.75,24.75,24.74,24.75,33400.0,15.3966,15.3966,15.3904,15.3966,33400.0
2010-06-21 14:15:00,24.75,24.79,24.75,24.77,21000.0,15.3966,15.4215,15.3966,15.409,21000.0
2010-06-21 14:20:00,24.77,24.8,24.75,24.77,73200.0,15.409,15.4277,15.3966,15.409,73200.0
2010-06-21 14:25:00,24.77,24.78,24.75,24.78,25800.0,15.409,15.4153,15.3966,15.4153,25800.0
2010-06-21 14:30:00,24.78,24.8,24.78,24.79,24200.0,15.4153,15.4277,15.4153,15.4215,24200.0
2010-06-21 14:35:00,24.79,24.84,24.79,24.83,63600.0,15.4215,15.4526,15.4215,15.4464,63600.0
2010-06-21 14:40:00,24.83,24.84,24.82,24.83,19400.0,15.4464,15.4526,15.4401,15.4464,19400.0
2010-06-21 14:45:00,24.83,24.83,24.82,24.82,24800.0,15.4464,15.4464,15.4401,15.4401,24800.0
2010-06-21 14:50:00,24.83,24.83,24.77,24.78,47000.0,15.4464,15.4464,15.409,15.4153,47000.0
2010-06-21 14:55:00,24.78,24.79,24.75,24.77,39600.0,15.4153,15.4215,15.3966,15.409,39600.0
2010-06-21 15:00:00,24.77,24.78,24.75,24.75,46800.0,15.409,15.4153,15.3966,15.3966,46800.0
2010-06-21 15:05:00,24.75,24.76,24.71,24.73,114200.0,15.3966,15.4028,15.3717,15.3842,114200.0
2010-06-21 15:10:00,24.73,24.73,24.68,24.7,68400.0,15.3842,15.3842,15.3531,15.3655,68400.0
2010-06-21 15:15:00,24.7,24.71,24.57,24.58,116800.0,15.3655,15.3717,15.2846,15.2908,116800.0
2010-06-21 15:20:00,24.58,24.61,24.58,24.59,67400.0,15.2908,15.3095,15.2908,15.2971,67400.0
2010-06-21 15:25:00,24.58,24.63,24.58,24.6,31600.0,15.2908,15.322,15.2908,15.3033,31600.0
2010-06-21 15:30:00,24.6,24.64,24.6,24.63,59200.0,15.3033,15.3282,15.3033,15.322,59200.0
2010-06-21 15:35:00,24.64,24.65,24.63,24.65,75200.0,15.3282,15.3344,15.322,15.3344,75200.0
2010-06-21 15:40:00,24.65,24.65,24.59,24.61,107400.0,15.3344,15.3344,15.2971,15.3095,107400.0
2010-06-21 15:45:00,24.61,24.7,24.61,24.7,104600.0,15.3095,15.3655,15.3095,15.3655,104600.0
2010-06-21 15:50:00,24.7,24.71,24.67,24.68,123600.0,15.3655,15.3717,15.3468,15.3531,123600.0
2010-06-21 15:55:00,24.68,24.7,24.66,24.68,538800.0,15.3531,15.3655,15.3406,15.3531,538800.0
2010-06-22 09:30:00,24.6,24.72,24.59,24.66,88800.0,15.3033,15.3779,15.2971,15.3406,88800.0
2010-06-22 09:35:00,24.67,24.68,24.6,24.64,51400.0,15.3468,15.3531,15.3033,15.3282,51400.0
2010-06-22 09:40:00,24.64,24.66,24.6,24.64,36200.0,15.3282,15.3406,15.3033,15.3282,36200.0
2010-06-22 09:45:00,24.65,24.65,24.59,24.59,48200.0,15.3344,15.3344,15.2971,15.2971,48200.0
2010-06-22 09:50:00,24.59,24.65,24.55,24.58,66200.0,15.2971,15.3344,15.2722,15.2908,66200.0
2010-06-22 09:55:00,24.58,24.6,24.53,24.53,60600.0,15.2908,15.3033,15.2597,15.2597,60600.0
2010-06-22 10:00:00,24.54,24.54,24.5,24.53,85400.0,15.266,15.266,15.2411,15.2597,85400.0
2010-06-22 10:05:00,24.53,24.53,24.49,24.5,95600.0,15.2597,15.2597,15.2349,15.2411,95600.0
2010-06-22 10:10:00,24.5,24.51,24.48,24.5,84600.0,15.2411,15.2473,15.2286,15.2411,84600.0
2010-06-22 10:15:00,24.5,24.5,24.47,24.49,72200.0,15.2411,15.2411,15.2224,15.2349,72200.0
2010-06-22 10:20:00,24.49,24.52,24.46,24.5,75800.0,15.2349,15.2535,15.2162,15.2411,75800.0
2010-06-22 10:25:00,24.5,24.52,24.49,24.49,28200.0,15.2411,15.2535,15.2349,15.2349,28200.0
2010-06-22 10:30:00,24.5,24.5,24.46,24.5,44400.0,15.2411,15.2411,15.2162,15.2411,44400.0
2010-06-22 10:35:00,24.5,24.55,24.5,24.55,68400.0,15.2411,15.2722,15.2411,15.2722,68400.0
2010-06-22 10:40:00,24.55,24.56,24.54,24.55,49200.0,15.2722,15.2784,15.266,15.2722,49200.0
2010-06-22 10:45:00,24.55,24.55,24.5,24.53,46600.0,15.2722,15.2722,15.2411,15.2597,46600.0
2010-06-22 10:50:00,24.53,24.57,24.53,24.57,25200.0,15.2597,15.2846,15.2597,15.2846,25200.0
2010-06-22 10:55:00,24.56,24.6,24.56,24.58,27000.0,15.2784,15.3033,15.2784,15.2908,27000.0
2010-06-22 11:00:00,24.58,24.59,24.58,24.58,31400.0,15.2908,15.2971,15.2908,15.2908,31400.0
2010-06-22 11:05:00,24.58,24.58,24.52,24.53,25000.0,15.2908,15.2908,15.2535,15.2597,25000.0
2010-06-22 11:10:00,24.53,24.54,24.51,24.54,26800.0,15.2597,15.266,15.2473,15.266,26800.0
2010-06-22 11:15:00,24.54,24.55,24.53,24.54,31200.0,15.266,15.2722,15.2597,15.266,31200.0
2010-06-22 11:20:00,24.53,24.57,24.52,24.55,28000.0,15.2597,15.2846,15.2535,15.2722,28000.0
2010-06-22 11:25:00,24.55,24.56,24.52,24.55,25000.0,15.2722,15.2784,15.2535,15.2722,25000.0
2010-06-22 11:30:00,24.55,24.58,24.55,24.57,40000.0,15.2722,15.2908,15.2722,15.2846,40000.0
2010-06-22 11:35:00,24.57,24.6,24.57,24.6,20400.0,15.2846,15.3033,15.2846,15.3033,20400.0
2010-06-22 11:40:00,24.6,24.61,24.56,24.56,31600.0,15.3033,15.3095,15.2784,15.2784,31600.0
2010-06-22 11:45:00,24.55,24.56,24.54,24.55,40000.0,15.2722,15.2784,15.266,15.2722,40000.0
2010-06-22 11:50:00,24.55,24.55,24.52,24.52,15600.0,15.2722,15.2722,15.2535,15.2535,15600.0
2010-06-22 11:55:00,24.52,24.52,24.49,24.5,34000.0,15.2535,15.2535,15.2349,15.2411,34000.0
2010-06-22 12:00:00,24.49,24.5,24.47,24.47,26600.0,15.2349,15.2411,15.2224,15.2224,26600.0
2010-06-22 12:05:00,24.47,24.47,24.45,24.46,25800.0,15.2224,15.2224,15.21,15.2162,25800.0
2010-06-22 12:10:00,24.46,24.49,24.45,24.49,25200.0,15.2162,15.2349,15.21,15.2349,25200.0
2010-06-22 12:15:00,24.49,24.5,24.49,24.49,11600.0,15.2349,15.2411,15.2349,15.2349,11600.0
2010-06-22 12:20:00,24.5,24.5,24.49,24.49,25000.0,15.2411,15.2411,15.2349,15.2349,25000.0
2010-06-22 12:25:00,24.5,24.51,24.48,24.5,34600.0,15.2411,15.2473,15.2286,15.2411,34600.0
2010-06-22 12:30:00,24.5,24.5,24.49,24.5,18800.0,15.2411,15.2411,15.2349,15.2411,18800.0
2010-06-22 12:35:00,24.49,24.49,24.46,24.47,42200.0,15.2349,15.2349,15.2162,15.2224,42200.0
2010-06-22 12:40:00,24.47,24.47,24.47,24.47,20800.0,15.2224,15.2224,15.2224,15.2224,20800.0
2010-06-22 12:45:00,24.47,24.47,24.46,24.47,23200.0,15.2224,15.2224,15.2162,15.2224,23200.0
2010-06-22 12:50:00,24.47,24.48,24.45,24.48,43000.0,15.2224,15.2286,15.21,15.2286,43000.0
2010-06-22 12:55:00,24.48,24.49,24.47,24.47,22600.0,15.2286,15.2349,15.2224,15.2224,22600.0
2010-06-22 13:00:00,24.47,24.47,24.44,24.45,22800.0,15.2224,15.2224,15.2038,15.21,22800.0
2010-06-22 13:05:00,24.44,24.45,24.43,24.43,24800.0,15.2038,15.21,15.1975,15.1975,24800.0
2010-06-22 13:10:00,24.43,24.43,24.41,24.42,27600.0,15.1975,15.1975,15.1851,15.1913,27600.0
2010-06-22 13:15:00,24.42,24.42,24.38,24.39,34400.0,15.1913,15.1913,15.1664,15.1727,34400.0
2010-06-22 13:20:00,24.39,24.39,24.36,24.36,53000.0,15.1727,15.1727,15.154,15.154,53000.0
2010-06-22 13:25:00,24.37,24.37,24.33,24.34,36400.0,15.1602,15.1602,15.1353,15.1415,36400.0
2010-06-22 13:30:00,24.34,24.34,24.31,24.31,38800.0,15.1415,15.1415,15.1229,15.1229,38800.0
2010-06-22 13:35:00,24.31,24.33,24.31,24.32,43600.0,15.1229,15.1353,15.1229,15.1291,43600.0
2010-06-22 13:40:00,24.31,24.34,24.31,24.33,61200.0,15.1229,15.1415,15.1229,15.1353,61200.0
2010-06-22 13:45:00,24.33,24.34,24.32,24.32,69000.0,15.1353,15.1415,15.1291,15.1291,69000.0
2010-06-22 13:50:00,24.33,24.33,24.27,24.27,76600.0,15.1353,15.1353,15.098,15.098,76600.0
2010-06-22 13:55:00,24.28,24.28,24.26,24.27,49200.0,15.1042,15.1042,15.0918,15.098,49200.0
2010-06-22 14:00:00,24.26,24.26,24.2,24.2,57400.0,15.0918,15.0918,15.0545,15.0545,57400.0
2010-06-22 14:05:00,24.2,24.23,24.18,24.21,72000.0,15.0545,15.0731,15.042,15.0607,72000.0
2010-06-22 14:10:00,24.2,24.21,24.2,24.21,57000.0,15.0545,15.0607,15.0545,15.0607,57000.0
2010-06-22 14:15:00,24.21,24.21,24.2,24.2,23200.0,15.0607,15.0607,15.0545,15.0545,23200.0
2010-06-22 14:20:00,24.21,24.21,24.19,24.2,33200.0,15.0607,15.0607,15.0482,15.0545,33200.0
2010-06-22 14:25:00,24.2,24.2,24.13,24.14,58800.0,15.0545,15.0545,15.0109,15.0171,58800.0
2010-06-22 14:30:00,24.13,24.14,24.1,24.11,70600.0,15.0109,15.0171,14.9922,14.9985,70600.0
2010-06-22 14:35:00,24.11,24.14,24.11,24.12,64800.0,14.9985,15.0171,14.9985,15.0047,64800.0
2010-06-22 14:40:00,24.11,24.12,24.06,24.06,105000.0,14.9985,15.0047,14.9674,14.9674,105000.0
2010-06-22 14:45:00,24.06,24.06,23.98,23.98,95800.0,14.9674,14.9674,14.9176,14.9176,95800.0
2010-06-22 14:50:00,23.97,24.02,23.97,23.98,92200.0,14.9114,14.9425,14.9114,14.9176,92200.0
2010-06-22 14:55:00,23.98,23.98,23.94,23.95,52200.0,14.9176,14.9176,14.8927,14.8989,52200.0
2010-06-22 15:00:00,23.95,24.05,23.95,24.05,82600.0,14.8989,14.9611,14.8989,14.9611,82600.0
2010-06-22 15:05:00,24.04,24.07,24.04,24.04,99400.0,14.9549,14.9736,14.9549,14.9549,99400.0
2010-06-22 15:10:00,24.04,24.06,24.03,24.05,98200.0,14.9549,14.9674,14.9487,14.9611,98200.0
2010-06-22 15:15:00,24.05,24.08,24.04,24.07,55800.0,14.9611,14.9798,14.9549,14.9736,55800.0
2010-06-22 15:20:00,24.07,24.07,24.03,24.04,97000.0,14.9736,14.9736,14.9487,14.9549,97000.0
2010-06-22 15:25:00,24.04,24.04,23.94,23.96,101600.0,14.9549,14.9549,14.8927,14.9052,101600.0
2010-06-22 15:30:00,23.97,23.97,23.93,23.96,118200.0,14.9114,14.9114,14.8865,14.9052,118200.0
2010-06-22 15:35:00,23.96,23.99,23.95,23.99,94200.0,14.9052,14.9238,14.8989,14.9238,94200.0
2010-06-22 15:40:00,23.99,24.0,23.97,24.0,164600.0,14.9238,14.93,14.9114,14.93,164600.0
2010-06-22 15:45:00,24.0,24.02,23.96,23.96,193000.0,14.93,14.9425,14.9052,14.9052,193000.0
2010-06-22 15:50:00,23.96,23.96,23.89,23.93,180200.0,14.9052,14.9052,14.8616,14.8865,180200.0
2010-06-22 15:55:00,23.92,23.93,23.88,23.93,215400.0,14.8803,14.8865,14.8554,14.8865,215400.0
2010-06-23 09:30:00,23.95,24.01,23.89,23.96,62200.0,14.8989,14.9363,14.8616,14.9052,62200.0
2010-06-23 09:35:00,23.96,24.11,23.96,24.04,38400.0,14.9052,14.9985,14.9052,14.9549,38400.0
2010-06-23 09:40:00,24.05,24.07,24.0,24.05,127400.0,14.9611,14.9736,14.93,14.9611,127400.0
2010-06-23 09:45:00,24.04,24.07,24.03,24.03,56400.0,14.9549,14.9736,14.9487,14.9487,56400.0
2010-06-23 09:50:00,24.03,24.07,24.01,24.02,34800.0,14.9487,14.9736,14.9363,14.9425,34800.0
2010-06-23 09:55:00,24.02,24.05,24.01,24.04,40400.0,14.9425,14.9611,14.9363,14.9549,40400.0
2010-06-23 10:00:00,24.03,24.03,23.93,23.93,162600.0,14.9487,14.9487,14.8865,14.8865,162600.0
2010-06-23 10:05:00,23.94,23.95,23.92,23.93,95400.0,14.8927,14.8989,14.8803,14.8865,95400.0
2010-06-23 10:10:00,23.93,24.0,23.93,23.99,49600.0,14.8865,14.93,14.8865,14.9238,49600.0
2010-06-23 10:15:00,24.0,24.08,23.98,24.07,128800.0,14.93,14.9798,14.9176,14.9736,128800.0
2010-06-23 10:20:00,24.08,24.1,24.06,24.06,43600.0,14.9798,14.9922,14.9674,14.9674,43600.0
2010-06-23 10:25:00,24.06,24.06,24.0,24.02,47800.0,14.9674,14.9674,14.93,14.9425,47800.0
2010-06-23 10:30:00,24.02,24.07,24.01,24.06,34400.0,14.9425,14.9736,14.9363,14.9674,34400.0
2010-06-23 10:35:00,24.06,24.07,24.04,24.04,33600.0,14.9674,14.9736,14.9549,14.9549,33600.0
2010-06-23 10:40:00,24.04,24.05,24.0,24.0,30800.0,14.9549,14.9611,14.93,14.93,30800.0
2010-06-23 10:45:00,24.01,24.03,24.0,24.0,19600.0,14.9363,14.9487,14.93,14.93,19600.0
2010-06-23 10:50:00,24.0,24.02,24.0,24.02,43000.0,14.93,14.9425,14.93,14.9425,43000.0
2010-06-23 10:55:00,24.01,24.03,24.0,24.02,58000.0,14.9363,14.9487,14.93,14.9425,58000.0
2010-06-23 11:00:00,24.02,24.04,24.02,24.03,49200.0,14.9425,14.9549,14.9425,14.9487,49200.0
2010-06-23 11:05:00,24.03,24.03,24.0,24.0,48600.0,14.9487,14.9487,14.93,14.93,48600.0
2010-06-23 11:10:00,24.0,24.02,24.0,24.01,27600.0,14.93,14.9425,14.93,14.9363,27600.0
2010-06-23 11:15:00,24.02,24.02,24.0,24.02,19000.0,14.9425,14.9425,14.93,14.9425,19000.0
2010-06-23 11:20:00,24.02,24.04,24.01,24.03,42600.0,14.9425,14.9549,14.9363,14.9487,42600.0
2010-06-23 11:25:00,24.03,24.03,24.01,24.02,17000.0,14.9487,14.9487,14.9363,14.9425,17000.0
2010-06-23 11:30:00,24.02,24.02,23.97,23.98,16800.0,14.9425,14.9425,14.9114,14.9176,16800.0
2010-06-23 11:35:00,23.98,24.02,23.97,24.02,52800.0,14.9176,14.9425,14.9114,14.9425,52800.0
2010-06-23 11:40:00,24.02,24.03,24.0,24.0,17200.0,14.9425,14.9487,14.93,14.93,17200.0
2010-06-23 11:45:00,24.0,24.01,24.0,24.01,34000.0,14.93,14.9363,14.93,14.9363,34000.0
2010-06-23 11:50:00,24.01,24.01,24.0,24.0,31200.0,14.9363,14.9363,14.93,14.93,31200.0
2010-06-23 11:55:00,24.0,24.0,23.97,23.97,62600.0,14.93,14.93,14.9114,14.9114,62600.0
2010-06-23 12:00:00,23.96,23.98,23.96,23.96,14400.0,14.9052,14.9176,14.9052,14.9052,14400.0
2010-06-23 12:05:00,23.96,23.97,23.96,23.97,9200.0,14.9052,14.9114,14.9052,14.9114,9200.0
2010-06-23 12:10:00,23.97,23.97,23.93,23.93,10000.0,14.9114,14.9114,14.8865,14.8865,10000.0
2010-06-23 12:15:00,23.92,23.93,23.91,23.93,22600.0,14.8803,14.8865,14.874,14.8865,22600.0
2010-06-23 12:20:00,23.93,23.94,23.93,23.93,8800.0,14.8865,14.8927,14.8865,14.8865,8800.0
2010-06-23 12:25:00,23.93,23.95,23.93,23.94,8200.0,14.8865,14.8989,14.8865,14.8927,8200.0
2010-06-23 12:30:00,23.93,23.94,23.92,23.94,23800.0,14.8865,14.8927,14.8803,14.8927,23800.0
2010-06-23 12:35:00,23.94,23.95,23.93,23.95,20400.0,14.8927,14.8989,14.8865,14.8989,20400.0
2010-06-23 12:40:00,23.95,23.96,23.95,23.96,25000.0,14.8989,14.9052,14.8989,14.9052,25000.0
2010-06-23 12:45:00,23.96,23.96,23.95,23.96,13000.0,14.9052,14.9052,14.8989,14.9052,13000.0
2010-06-23 12:50:00,23.96,23.97,23.94,23.97,12400.0,14.9052,14.9114,14.8927,14.9114,12400.0
2010-06-23 12:55:00,23.96,23.99,23.95,23.97,31000.0,14.9052,14.9238,14.8989,14.9114,31000.0
2010-06-23 13:00:00,23.98,23.99,23.96,23.96,41800.0,14.9176,14.9238,14.9052,14.9052,41800.0
2010-06-23 13:05:00,23.97,23.98,23.96,23.98,17400.0,14.9114,14.9176,14.9052,14.9176,17400.0
2010-06-23 13:10:00,23.99,24.0,23.98,24.0,19200.0,14.9238,14.93,14.9176,14.93,19200.0
2010-06-23 13:15:00,24.0,24.0,23.98,23.98,19800.0,14.93,14.93,14.9176,14.9176,19800.0
2010-06-23 13:20:00,23.99,24.0,23.98,24.0,20800.0,14.9238,14.93,14.9176,14.93,20800.0
2010-06-23 13:25:00,24.0,24.01,24.0,24.0,17800.0,14.93,14.9363,14.93,14.93,17800.0
2010-06-23 13:30:00,24.0,24.01,24.0,24.0,22000.0,14.93,14.9363,14.93,14.93,22000.0
2010-06-23 13:35:00,24.0,24.01,24.0,24.0,13800.0,14.93,14.9363,14.93,14.93,13800.0
2010-06-23 13:40:00,24.0,24.0,23.99,23.99,6400.0,14.93,14.93,14.9238,14.9238,6400.0
2010-06-23 13:45:00,23.99,23.99,23.95,23.96,20800.0,14.9238,14.9238,14.8989,14.9052,20800.0
2010-06-23 13:50:00,23.96,23.99,23.96,23.98,21800.0,14.9052,14.9238,14.9052,14.9176,21800.0
2010-06-23 13:55:00,23.98,23.98,23.96,23.97,13400.0,14.9176,14.9176,14.9052,14.9114,13400.0
2010-06-23 14:00:00,23.97,23.98,23.96,23.98,22600.0,14.9114,14.9176,14.9052,14.9176,22600.0
2010-06-23 14:05:00,23.98,23.99,23.97,23.97,33400.0,14.9176,14.9238,14.9114,14.9114,33400.0
2010-06-23 14:10:00,23.97,23.97,23.94,23.95,15200.0,14.9114,14.9114,14.8927,14.8989,15200.0
2010-06-23 14:15:00,23.95,23.97,23.91,23.93,21000.0,14.8989,14.9114,14.874,14.8865,21000.0
2010-06-23 14:20:00,23.93,23.94,23.9,23.91,23400.0,14.8865,14.8927,14.8678,14.874,23400.0
2010-06-23 14:25:00,23.9,23.97,23.89,23.97,33600.0,14.8678,14.9114,14.8616,14.9114,33600.0
2010-06-23 14:30:00,23.98,24.01,23.98,24.0,160200.0,14.9176,14.9363,14.9176,14.93,160200.0
2010-06-23 14:35:00,24.0,24.01,23.98,23.98,42600.0,14.93,14.9363,14.9176,14.9176,42600.0
2010-06-23 14:40:00,23.98,23.99,23.96,23.96,25600.0,14.9176,14.9238,14.9052,14.9052,25600.0
2010-06-23 14:45:00,23.96,23.97,23.93,23.93,31000.0,14.9052,14.9114,14.8865,14.8865,31000.0
2010-06-23 14:50:00,23.92,23.93,23.9,23.92,32800.0,14.8803,14.8865,14.8678,14.8803,32800.0
2010-06-23 14:55:00,23.92,23.93,23.88,23.89,44800.0,14.8803,14.8865,14.8554,14.8616,44800.0
2010-06-23 15:00:00,23.9,23.94,23.88,23.88,48000.0,14.8678,14.8927,14.8554,14.8554,48000.0
2010-06-23 15:05:00,23.89,23.89,23.84,23.84,47200.0,14.8616,14.8616,14.8305,14.8305,47200.0
2010-06-23 15:10:00,23.85,23.9,23.85,23.89,49200.0,14.8367,14.8678,14.8367,14.8616,49200.0
2010-06-23 15:15:00,23.88,23.93,23.88,23.91,33800.0,14.8554,14.8865,14.8554,14.874,33800.0
2010-06-23 15:20:00,23.91,23.95,23.9,23.95,45400.0,14.874,14.8989,14.8678,14.8989,45400.0
2010-06-23 15:25:00,23.95,23.96,23.92,23.96,41400.0,14.8989,14.9052,14.8803,14.9052,41400.0
2010-06-23 15:30:00,23.96,23.96,23.89,23.9,53600.0,14.9052,14.9052,14.8616,14.8678,53600.0
2010-06-23 15:35:00,23.91,23.93,23.88,23.93,53600.0,14.874,14.8865,14.8554,14.8865,53600.0
2010-06-23 15:40:00,23.93,23.93,23.89,23.93,65800.0,14.8865,14.8865,14.8616,14.8865,65800.0
2010-06-23 15:45:00,23.93,23.94,23.9,23.91,107200.0,14.8865,14.8927,14.8678,14.874,107200.0
2010-06-23 15:50:00,23.91,23.95,23.91,23.93,124800.0,14.874,14.8989,14.874,14.8865,124800.0
2010-06-23 15:55:00,23.93,23.93,23.89,23.9,144800.0,14.8865,14.8865,14.8616,14.8678,144800.0
2010-06-24 09:30:00,23.85,23.88,23.75,23.85,51000.0,14.8367,14.8554,14.7745,14.8367,51000.0
2010-06-24 09:35:00,23.88,23.98,23.85,23.91,138200.0,14.8554,14.9176,14.8367,14.874,138200.0
2010-06-24 09:40:00,23.89,23.89,23.84,23.86,44400.0,14.8616,14.8616,14.8305,14.8429,44400.0
2010-06-24 09:45:00,23.86,23.91,23.85,23.89,60400.0,14.8429,14.874,14.8367,14.8616,60400.0
2010-06-24 09:50:00,23.89,23.89,23.85,23.89,33400.0,14.8616,14.8616,14.8367,14.8616,33400.0
2010-06-24 09:55:00,23.89,23.9,23.86,23.86,41000.0,14.8616,14.8678,14.8429,14.8429,41000.0
2010-06-24 10:00:00,23.86,23.89,23.86,23.88,63800.0,14.8429,14.8616,14.8429,14.8554,63800.0
2010-06-24 10:05:00,23.88,23.89,23.87,23.88,66200.0,14.8554,14.8616,14.8492,14.8554,66200.0
2010-06-24 10:10:00,23.88,23.89,23.88,23.89,36000.0,14.8554,14.8616,14.8554,14.8616,36000.0
2010-06-24 10:15:00,23.89,23.91,23.89,23.91,160600.0,14.8616,14.874,14.8616,14.874,160600.0
2010-06-24 10:20:00,23.91,23.98,23.91,23.98,93400.0,14.874,14.9176,14.874,14.9176,93400.0
2010-06-24 10:25:00,23.99,24.05,23.99,24.04,65000.0,14.9238,14.9611,14.9238,14.9549,65000.0
2010-06-24 10:30:00,24.04,24.09,24.03,24.06,130000.0,14.9549,14.986,14.9487,14.9674,130000.0
2010-06-24 10:35:00,24.06,24.07,24.02,24.05,192400.0,14.9674,14.9736,14.9425,14.9611,192400.0
2010-06-24 10:40:00,24.04,24.06,23.99,24.0,158200.0,14.9549,14.9674,14.9238,14.93,158200.0
2010-06-24 10:45:00,24.0,24.06,23.95,24.05,75400.0,14.93,14.9674,14.8989,14.9611,75400.0
2010-06-24 10:50:00,24.05,24.06,24.02,24.02,164600.0,14.9611,14.9674,14.9425,14.9425,164600.0
2010-06-24 10:55:00,24.01,24.01,23.95,24.0,36200.0,14.9363,14.9363,14.8989,14.93,36200.0
2010-06-24 11:00:00,24.0,24.02,23.94,23.96,47200.0,14.93,14.9425,14.8927,14.9052,47200.0
2010-06-24 11:05:00,23.96,23.96,23.89,23.92,85800.0,14.9052,14.9052,14.8616,14.8803,85800.0
2010-06-24 11:10:00,23.92,23.93,23.89,23.92,58800.0,14.8803,14.8865,14.8616,14.8803,58800.0
2010-06-24 11:15:00,23.92,23.95,23.92,23.93,25200.0,14.8803,14.8989,14.8803,14.8865,25200.0
2010-06-24 11:20:00,23.93,23.98,23.92,23.98,25600.0,14.8865,14.9176,14.8803,14.9176,25600.0
2010-06-24 11:25:00,23.98,23.99,23.93,23.93,75400.0,14.9176,14.9238,14.8865,14.8865,75400.0
2010-06-24 11:30:00,23.94,23.96,23.93,23.93,46400.0,14.8927,14.9052,14.8865,14.8865,46400.0
2010-06-24 11:35:00,23.94,23.98,23.93,23.98,41600.0,14.8927,14.9176,14.8865,14.9176,41600.0
2010-06-24 11:40:00,23.97,23.99,23.97,23.97,95400.0,14.9114,14.9238,14.9114,14.9114,95400.0
2010-06-24 11:45:00,23.98,24.0,23.97,24.0,72800.0,14.9176,14.93,14.9114,14.93,72800.0
2010-06-24 11:50:00,24.0,24.0,24.0,24.0,45400.0,14.93,14.93,14.93,14.93,45400.0
2010-06-24 11:55:00,24.0,24.0,23.98,24.0,24000.0,14.93,14.93,14.9176,14.93,24000.0
2010-06-24 12:00:00,24.0,24.04,24.0,24.02,63400.0,14.93,14.9549,14.93,14.9425,63400.0
2010-06-24 12:05:00,24.03,24.05,24.01,24.03,21200.0,14.9487,14.9611,14.9363,14.9487,21200.0
2010-06-24 12:10:00,24.03,24.05,24.02,24.05,157200.0,14.9487,14.9611,14.9425,14.9611,157200.0
2010-06-24 12:15:00,24.04,24.05,24.03,24.05,105400.0,14.9549,14.9611,14.9487,14.9611,105400.0
2010-06-24 12:20:00,24.04,24.05,24.03,24.03,38600.0,14.9549,14.9611,14.9487,14.9487,38600.0
2010-06-24 12:25:00,24.03,24.05,24.02,24.04,48400.0,14.9487,14.9611,14.9425,14.9549,48400.0
2010-06-24 12:30:00,24.04,24.05,24.02,24.04,18200.0,14.9549,14.9611,14.9425,14.9549,18200.0
2010-06-24 12:35:00,24.05,24.05,24.04,24.05,41600.0,14.9611,14.9611,14.9549,14.9611,41600.0
2010-06-24 12:40:00,24.05,24.07,24.04,24.07,91200.0,14.9611,14.9736,14.9549,14.9736,91200.0
2010-06-24 12:45:00,24.06,24.13,24.06,24.13,42200.0,14.9674,15.0109,14.9674,15.0109,42200.0
2010-06-24 12:50:00,24.13,24.17,24.13,24.16,47800.0,15.0109,15.0358,15.0109,15.0296,47800.0
2010-06-24 12:55:00,24.16,24.2,24.16,24.19,28800.0,15.0296,15.0545,15.0296,15.0482,28800.0
2010-06-24 13:00:00,24.19,24.23,24.18,24.22,71200.0,15.0482,15.0731,15.042,15.0669,71200.0
2010-06-24 13:05:00,24.22,24.23,24.19,24.19,26000.0,15.0669,15.0731,15.0482,15.0482,26000.0
2010-06-24 13:10:00,24.2,24.21,24.18,24.21,10200.0,15.0545,15.0607,15.042,15.0607,10200.0
2010-06-24 13:15:00,24.21,24.22,24.2,24.21,14200.0,15.0607,15.0669,15.0545,15.0607,14200.0
2010-06-24 13:20:00,24.22,24.27,24.21,24.26,62400.0,15.0669,15.098,15.0607,15.0918,62400.0
2010-06-24 13:25:00,24.27,24.27,24.25,24.25,27200.0,15.098,15.098,15.0856,15.0856,27200.0
2010-06-24 13:30:00,24.24,24.28,24.24,24.28,31400.0,15.0793,15.1042,15.0793,15.1042,31400.0
2010-06-24 13:35:00,24.27,24.32,24.27,24.31,92600.0,15.098,15.1291,15.098,15.1229,92600.0
2010-06-24 13:40:00,24.31,24.4,24.31,24.39,157400.0,15.1229,15.1789,15.1229,15.1727,157400.0
2010-06-24 13:45:00,24.39,24.43,24.36,24.39,102400.0,15.1727,15.1975,15.154,15.1727,102400.0
2010-06-24 13:50:00,24.37,24.38,24.32,24.34,29400.0,15.1602,15.1664,15.1291,15.1415,29400.0
2010-06-24 13:55:00,24.34,24.39,24.34,24.37,24600.0,15.1415,15.1727,15.1415,15.1602,24600.0
2010-06-24 14:00:00,24.36,24.36,24.33,24.34,16400.0,15.154,15.154,15.1353,15.1415,16400.0
2010-06-24 14:05:00,24.34,24.35,24.32,24.32,26400.0,15.1415,15.1478,15.1291,15.1291,26400.0
2010-06-24 14:10:00,24.32,24.32,24.3,24.3,28200.0,15.1291,15.1291,15.1167,15.1167,28200.0
2010-06-24 14:15:00,24.3,24.3,24.27,24.28,31400.0,15.1167,15.1167,15.098,15.1042,31400.0
2010-06-24 14:20:00,24.28,24.28,24.25,24.25,48200.0,15.1042,15.1042,15.0856,15.0856,48200.0
2010-06-24 14:25:00,24.26,24.28,24.25,24.25,20600.0,15.0918,15.1042,15.0856,15.0856,20600.0
2010-06-24 14:30:00,24.25,24.27,24.23,24.23,32800.0,15.0856,15.098,15.0731,15.0731,32800.0
2010-06-24 14:35:00,24.22,24.24,24.2,24.21,25400.0,15.0669,15.0793,15.0545,15.0607,25400.0
2010-06-24 14:40:00,24.2,24.21,24.18,24.19,20800.0,15.0545,15.0607,15.042,15.0482,20800.0
2010-06-24 14:45:00,24.2,24.21,24.16,24.16,35000.0,15.0545,15.0607,15.0296,15.0296,35000.0
2010-06-24 14:50:00,24.17,24.17,24.14,24.16,17200.0,15.0358,15.0358,15.0171,15.0296,17200.0
2010-06-24 14:55:00,24.15,24.17,24.13,24.15,45800.0,15.0234,15.0358,15.0109,15.0234,45800.0
2010-06-24 15:00:00,24.15,24.2,24.15,24.18,46000.0,15.0234,15.0545,15.0234,15.042,46000.0
2010-06-24 15:05:00,24.18,24.2,24.15,24.16,68600.0,15.042,15.0545,15.0234,15.0296,68600.0
2010-06-24 15:10:00,24.15,24.16,24.08,24.09,101800.0,15.0234,15.0296,14.9798,14.986,101800.0
2010-06-24 15:15:00,24.08,24.09,24.03,24.04,124600.0,14.9798,14.986,14.9487,14.9549,124600.0
2010-06-24 15:20:00,24.04,24.04,24.02,24.03,177800.0,14.9549,14.9549,14.9425,14.9487,177800.0
2010-06-24 15:25:00,24.04,24.15,24.04,24.11,127000.0,14.9549,15.0234,14.9549,14.9985,127000.0
2010-06-24 15:30:00,24.11,24.13,24.1,24.1,58600.0,14.9985,15.0109,14.9922,14.9922,58600.0
2010-06-24 15:35:00,24.1,24.12,24.04,24.06,230400.0,14.9922,15.0047,14.9549,14.9674,230400.0
2010-06-24 15:40:00,24.06,24.08,24.04,24.05,189400.0,14.9674,14.9798,14.9549,14.9611,189400.0
2010-06-24 15:45:00,24.06,24.07,24.02,24.04,254000.0,14.9674,14.9736,14.9425,14.9549,254000.0
2010-06-24 15:50:00,24.04,24.05,24.0,24.0,191200.0,14.9549,14.9611,14.93,14.93,191200.0
2010-06-24 15:55:00,24.0,24.0,23.95,23.98,249800.0,14.93,14.93,14.8989,14.9176,249800.0
2010-06-25 09:30:00,24.08,24.08,23.97,24.0,44200.0,14.9798,14.9798,14.9114,14.93,44200.0
2010-06-25 09:35:00,23.96,23.96,23.91,23.93,14800.0,14.9052,14.9052,14.874,14.8865,14800.0
2010-06-25 09:40:00,23.97,23.97,23.89,23.89,40400.0,14.9114,14.9114,14.8616,14.8616,40400.0
2010-06-25 09:45:00,23.89,23.9,23.83,23.85,15600.0,14.8616,14.8678,14.8243,14.8367,15600.0
2010-06-25 09:50:00,23.85,23.9,23.8,23.9,33600.0,14.8367,14.8678,14.8056,14.8678,33600.0
2010-06-25 09:55:00,23.9,23.93,23.86,23.9,88600.0,14.8678,14.8865,14.8429,14.8678,88600.0
2010-06-25 10:00:00,23.9,23.92,23.88,23.89,96600.0,14.8678,14.8803,14.8554,14.8616,96600.0
2010-06-25 10:05:00,23.88,23.9,23.86,23.86,84800.0,14.8554,14.8678,14.8429,14.8429,84800.0
2010-06-25 10:10:00,23.86,23.88,23.84,23.84,24600.0,14.8429,14.8554,14.8305,14.8305,24600.0
2010-06-25 10:15:00,23.84,23.85,23.83,23.83,20000.0,14.8305,14.8367,14.8243,14.8243,20000.0
2010-06-25 10:20:00,23.84,23.84,23.77,23.77,31800.0,14.8305,14.8305,14.787,14.787,31800.0
2010-06-25 10:25:00,23.77,23.81,23.75,23.8,35400.0,14.787,14.8118,14.7745,14.8056,35400.0
2010-06-25 10:30:00,23.79,23.86,23.79,23.86,40000.0,14.7994,14.8429,14.7994,14.8429,40000.0
2010-06-25 10:35:00,23.86,23.86,23.8,23.81,81800.0,14.8429,14.8429,14.8056,14.8118,81800.0
2010-06-25 10:40:00,23.82,23.84,23.82,23.83,30000.0,14.8181,14.8305,14.8181,14.8243,30000.0
2010-06-25 10:45:00,23.83,23.83,23.82,23.83,52400.0,14.8243,14.8243,14.8181,14.8243,52400.0
2010-06-25 10:50:00,23.82,23.86,23.78,23.78,59600.0,14.8181,14.8429,14.7932,14.7932,59600.0
2010-06-25 10:55:00,23.78,23.82,23.78,23.81,31200.0,14.7932,14.8181,14.7932,14.8118,31200.0
2010-06-25 11:00:00,23.81,23.83,23.8,23.82,68000.0,14.8118,14.8243,14.8056,14.8181,68000.0
2010-06-25 11:05:00,23.81,23.83,23.81,23.81,40400.0,14.8118,14.8243,14.8118,14.8118,40400.0
2010-06-25 11:10:00,23.81,23.82,23.76,23.76,48200.0,14.8118,14.8181,14.7807,14.7807,48200.0
2010-06-25 11:15:00,23.76,23.77,23.75,23.75,24800.0,14.7807,14.787,14.7745,14.7745,24800.0
2010-06-25 11:20:00,23.75,23.75,23.72,23.75,33800.0,14.7745,14.7745,14.7559,14.7745,33800.0
2010-06-25 11:25:00,23.75,23.76,23.73,23.75,43400.0,14.7745,14.7807,14.7621,14.7745,43400.0
2010-06-25 11:30:00,23.75,23.76,23.75,23.75,34000.0,14.7745,14.7807,14.7745,14.7745,34000.0
2010-06-25 11:35:00,23.75,23.81,23.74,23.81,96600.0,14.7745,14.8118,14.7683,14.8118,96600.0
2010-06-25 11:40:00,23.81,23.83,23.8,23.8,40200.0,14.8118,14.8243,14.8056,14.8056,40200.0
2010-06-25 11:45:00,23.8,23.88,23.8,23.88,26600.0,14.8056,14.8554,14.8056,14.8554,26600.0
2010-06-25 11:50:00,23.89,23.97,23.89,23.95,37200.0,14.8616,14.9114,14.8616,14.8989,37200.0
2010-06-25 11:55:00,23.94,23.97,23.93,23.95,25400.0,14.8927,14.9114,14.8865,14.8989,25400.0
2010-06-25 12:00:00,23.94,23.98,23.93,23.98,14000.0,14.8927,14.9176,14.8865,14.9176,14000.0
2010-06-25 12:05:00,23.98,24.02,23.97,24.02,23200.0,14.9176,14.9425,14.9114,14.9425,23200.0
2010-06-25 12:10:00,24.01,24.01,23.98,23.98,12200.0,14.9363,14.9363,14.9176,14.9176,12200.0
2010-06-25 12:15:00,23.98,23.98,23.93,23.94,17600.0,14.9176,14.9176,14.8865,14.8927,17600.0
2010-06-25 12:20:00,23.93,23.97,23.93,23.94,49800.0,14.8865,14.9114,14.8865,14.8927,49800.0
2010-06-25 12:25:00,23.95,23.95,23.91,23.94,70400.0,14.8989,14.8989,14.874,14.8927,70400.0
2010-06-25 12:30:00,23.93,23.95,23.92,23.93,28200.0,14.8865,14.8989,14.8803,14.8865,28200.0
2010-06-25 12:35:00,23.93,23.96,23.93,23.95,50200.0,14.8865,14.9052,14.8865,14.8989,50200.0
2010-06-25 12:40:00,23.94,23.96,23.93,23.93,48200.0,14.8927,14.9052,14.8865,14.8865,48200.0
2010-06-25 12:45:00,23.93,23.96,23.93,23.96,25600.0,14.8865,14.9052,14.8865,14.9052,25600.0
2010-06-25 12:50:00,23.95,23.95,23.89,23.89,23200.0,14.8989,14.8989,14.8616,14.8616,23200.0
2010-06-25 12:55:00,23.89,23.9,23.87,23.89,20400.0,14.8616,14.8678,14.8492,14.8616,20400.0
2010-06-25 13:00:00,23.88,23.9,23.87,23.9,16800.0,14.8554,14.8678,14.8492,14.8678,16800.0
2010-06-25 13:05:00,23.9,23.99,23.9,23.99,18200.0,14.8678,14.9238,14.8678,14.9238,18200.0
2010-06-25 13:10:00,23.99,23.99,23.95,23.96,29800.0,14.9238,14.9238,14.8989,14.9052,29800.0
2010-06-25 13:15:00,23.96,23.99,23.95,23.98,31600.0,14.9052,14.9238,14.8989,14.9176,31600.0
2010-06-25 13:20:00,23.98,24.0,23.98,24.0,11800.0,14.9176,14.93,14.9176,14.93,11800.0
2010-06-25 13:25:00,24.0,24.07,24.0,24.07,44400.0,14.93,14.9736,14.93,14.9736,44400.0
2010-06-25 13:30:00,24.07,24.11,24.07,24.1,41600.0,14.9736,14.9985,14.9736,14.9922,41600.0
2010-06-25 13:35:00,24.1,24.11,24.08,24.08,29600.0,14.9922,14.9985,14.9798,14.9798,29600.0
2010-06-25 13:40:00,24.08,24.08,24.04,24.04,13000.0,14.9798,14.9798,14.9549,14.9549,13000.0
2010-06-25 13:45:00,24.04,24.04,24.0,24.03,55200.0,14.9549,14.9549,14.93,14.9487,55200.0
2010-06-25 13:50:00,24.02,24.03,24.01,24.03,16600.0,14.9425,14.9487,14.9363,14.9487,16600.0
2010-06-25 13:55:00,24.02,24.06,24.02,24.06,25400.0,14.9425,14.9674,14.9425,14.9674,25400.0
2010-06-25 14:00:00,24.06,24.07,24.04,24.07,16200.0,14.9674,14.9736,14.9549,14.9736,16200.0
2010-06-25 14:05:00,24.07,24.07,24.02,24.02,19000.0,14.9736,14.9736,14.9425,14.9425,19000.0
2010-06-25 14:10:00,24.02,24.03,24.02,24.03,8400.0,14.9425,14.9487,14.9425,14.9487,8400.0
2010-06-25 14:15:00,24.03,24.07,24.02,24.07,19400.0,14.9487,14.9736,14.9425,14.9736,19400.0
2010-06-25 14:20:00,24.07,24.07,24.05,24.06,16200.0,14.9736,14.9736,14.9611,14.9674,16200.0
2010-06-25 14:25:00,24.05,24.06,24.03,24.04,16600.0,14.9611,14.9674,14.9487,14.9549,16600.0
2010-06-25 14:30:00,24.05,24.05,23.98,24.03,18600.0,14.9611,14.9611,14.9176,14.9487,18600.0
2010-06-25 14:35:00,24.03,24.06,24.03,24.05,15400.0,14.9487,14.9674,14.9487,14.9611,15400.0
2010-06-25 14:40:00,24.06,24.08,24.06,24.08,15800.0,14.9674,14.9798,14.9674,14.9798,15800.0
2010-06-25 14:45:00,24.07,24.08,24.06,24.07,23200.0,14.9736,14.9798,14.9674,14.9736,23200.0
2010-06-25 14:50:00,24.07,24.08,24.06,24.06,11000.0,14.9736,14.9798,14.9674,14.9674,11000.0
2010-06-25 14:55:00,24.06,24.08,24.06,24.08,22800.0,14.9674,14.9798,14.9674,14.9798,22800.0
2010-06-25 15:00:00,24.07,24.08,24.03,24.05,19200.0,14.9736,14.9798,14.9487,14.9611,19200.0
2010-06-25 15:05:00,24.04,24.04,24.02,24.03,35800.0,14.9549,14.9549,14.9425,14.9487,35800.0
2010-06-25 15:10:00,24.03,24.04,24.02,24.03,37000.0,14.9487,14.9549,14.9425,14.9487,37000.0
2010-06-25 15:15:00,24.03,24.03,23.99,24.02,49200.0,14.9487,14.9487,14.9238,14.9425,49200.0
2010-06-25 15:20:00,24.02,24.03,24.0,24.0,52200.0,14.9425,14.9487,14.93,14.93,52200.0
2010-06-25 15:25:00,24.0,24.0,23.99,23.99,81600.0,14.93,14.93,14.9238,14.9238,81600.0
2010-06-25 15:30:00,23.99,24.09,23.99,24.09,106400.0,14.9238,14.986,14.9238,14.986,106400.0
2010-06-25 15:35:00,24.09,24.1,24.07,24.08,144600.0,14.986,14.9922,14.9736,14.9798,144600.0
2010-06-25 15:40:00,24.08,24.08,24.06,24.08,133600.0,14.9798,14.9798,14.9674,14.9798,133600.0
2010-06-25 15:45:00,24.08,24.08,23.99,24.03,250400.0,14.9798,14.9798,14.9238,14.9487,250400.0
2010-06-25 15:50:00,24.03,24.07,23.99,24.06,219000.0,14.9487,14.9736,14.9238,14.9674,219000.0
2010-06-25 15:55:00,24.06,24.13,24.05,24.12,251200.0,14.9674,15.0109,14.9611,15.0047,251200.0
2010-06-28 09:30:00,24.2,24.22,24.16,24.18,23200.0,15.0545,15.0669,15.0296,15.042,23200.0
2010-06-28 09:35:00,24.17,24.21,24.16,24.18,19800.0,15.0358,15.0607,15.0296,15.042,19800.0
2010-06-28 09:40:00,24.16,24.2,24.14,24.2,25400.0,15.0296,15.0545,15.0171,15.0545,25400.0
2010-06-28 09:45:00,24.19,24.19,24.11,24.11,42400.0,15.0482,15.0482,14.9985,14.9985,42400.0
2010-06-28 09:50:00,24.1,24.13,24.05,24.05,46000.0,14.9922,15.0109,14.9611,14.9611,46000.0
2010-06-28 09:55:00,24.05,24.06,23.99,24.0,55000.0,14.9611,14.9674,14.9238,14.93,55000.0
2010-06-28 10:00:00,24.0,24.08,24.0,24.05,45600.0,14.93,14.9798,14.93,14.9611,45600.0
2010-06-28 10:05:00,24.04,24.05,24.0,24.05,32200.0,14.9549,14.9611,14.93,14.9611,32200.0
2010-06-28 10:10:00,24.05,24.12,24.04,24.11,47400.0,14.9611,15.0047,14.9549,14.9985,47400.0
2010-06-28 10:15:00,24.1,24.11,24.06,24.11,35400.0,14.9922,14.9985,14.9674,14.9985,35400.0
2010-06-28 10:20:00,24.11,24.15,24.11,24.13,29200.0,14.9985,15.0234,14.9985,15.0109,29200.0
2010-06-28 10:25:00,24.13,24.15,24.11,24.14,19400.0,15.0109,15.0234,14.9985,15.0171,19400.0
2010-06-28 10:30:00,24.15,24.18,24.14,24.18,19400.0,15.0234,15.042,15.0171,15.042,19400.0
2010-06-28 10:35:00,24.18,24.21,24.17,24.18,26800.0,15.042,15.0607,15.0358,15.042,26800.0
2010-06-28 10:40:00,24.19,24.25,24.19,24.25,50600.0,15.0482,15.0856,15.0482,15.0856,50600.0
2010-06-28 10:45:00,24.25,24.28,24.25,24.25,22200.0,15.0856,15.1042,15.0856,15.0856,22200.0
2010-06-28 10:50:00,24.25,24.26,24.23,24.24,29000.0,15.0856,15.0918,15.0731,15.0793,29000.0
2010-06-28 10:55:00,24.24,24.26,24.23,24.26,25000.0,15.0793,15.0918,15.0731,15.0918,25000.0
2010-06-28 11:00:00,24.27,24.27,24.25,24.27,11800.0,15.098,15.098,15.0856,15.098,11800.0
2010-06-28 11:05:00,24.29,24.32,24.29,24.31,19000.0,15.1104,15.1291,15.1104,15.1229,19000.0
2010-06-28 11:10:00,24.31,24.33,24.29,24.33,24800.0,15.1229,15.1353,15.1104,15.1353,24800.0
2010-06-28 11:15:00,24.32,24.34,24.3,24.3,16400.0,15.1291,15.1415,15.1167,15.1167,16400.0
2010-06-28 11:20:00,24.3,24.32,24.28,24.3,65400.0,15.1167,15.1291,15.1042,15.1167,65400.0
2010-06-28 11:25:00,24.3,24.32,24.3,24.32,26400.0,15.1167,15.1291,15.1167,15.1291,26400.0
2010-06-28 11:30:00,24.32,24.35,24.31,24.33,31600.0,15.1291,15.1478,15.1229,15.1353,31600.0
2010-06-28 11:35:00,24.33,24.36,24.32,24.35,24600.0,15.1353,15.154,15.1291,15.1478,24600.0
2010-06-28 11:40:00,24.35,24.4,24.35,24.38,24200.0,15.1478,15.1789,15.1478,15.1664,24200.0
2010-06-28 11:45:00,24.38,24.41,24.38,24.4,22400.0,15.1664,15.1851,15.1664,15.1789,22400.0
2010-06-28 11:50:00,24.41,24.42,24.39,24.39,38800.0,15.1851,15.1913,15.1727,15.1727,38800.0
2010-06-28 11:55:00,24.39,24.4,24.36,24.39,26600.0,15.1727,15.1789,15.154,15.1727,26600.0
2010-06-28 12:00:00,24.39,24.43,24.39,24.42,22400.0,15.1727,15.1975,15.1727,15.1913,22400.0
2010-06-28 12:05:00,24.43,24.45,24.43,24.44,23800.0,15.1975,15.21,15.1975,15.2038,23800.0
2010-06-28 12:10:00,24.44,24.46,24.43,24.45,29000.0,15.2038,15.2162,15.1975,15.21,29000.0
2010-06-28 12:15:00,24.45,24.46,24.43,24.43,76800.0,15.21,15.2162,15.1975,15.1975,76800.0
2010-06-28 12:20:00,24.43,24.45,24.42,24.45,41000.0,15.1975,15.21,15.1913,15.21,41000.0
2010-06-28 12:25:00,24.45,24.47,24.44,24.47,12800.0,15.21,15.2224,15.2038,15.2224,12800.0
2010-06-28 12:30:00,24.46,24.46,24.43,24.44,8600.0,15.2162,15.2162,15.1975,15.2038,8600.0
2010-06-28 12:35:00,24.44,24.45,24.43,24.43,14000.0,15.2038,15.21,15.1975,15.1975,14000.0
2010-06-28 12:40:00,24.42,24.46,24.42,24.43,22800.0,15.1913,15.2162,15.1913,15.1975,22800.0
2010-06-28 12:45:00,24.44,24.46,24.43,24.46,43000.0,15.2038,15.2162,15.1975,15.2162,43000.0
2010-06-28 12:50:00,24.47,24.5,24.45,24.48,19800.0,15.2224,15.2411,15.21,15.2286,19800.0
2010-06-28 12:55:00,24.48,24.48,24.46,24.47,70400.0,15.2286,15.2286,15.2162,15.2224,70400.0
2010-06-28 13:00:00,24.47,24.47,24.43,24.43,77600.0,15.2224,15.2224,15.1975,15.1975,77600.0
2010-06-28 13:05:00,24.44,24.46,24.43,24.43,67000.0,15.2038,15.2162,15.1975,15.1975,67000.0
2010-06-28 13:10:00,24.44,24.44,24.43,24.44,56000.0,15.2038,15.2038,15.1975,15.2038,56000.0
2010-06-28 13:15:00,24.44,24.45,24.43,24.43,42400.0,15.2038,15.21,15.1975,15.1975,42400.0
2010-06-28 13:20:00,24.43,24.46,24.43,24.46,28400.0,15.1975,15.2162,15.1975,15.2162,28400.0
2010-06-28 13:25:00,24.46,24.47,24.46,24.47,52200.0,15.2162,15.2224,15.2162,15.2224,52200.0
2010-06-28 13:30:00,24.46,24.48,24.45,24.47,56800.0,15.2162,15.2286,15.21,15.2224,56800.0
2010-06-28 13:35:00,24.47,24.48,24.45,24.48,98800.0,15.2224,15.2286,15.21,15.2286,98800.0
2010-06-28 13:40:00,24.48,24.48,24.45,24.46,44400.0,15.2286,15.2286,15.21,15.2162,44400.0
2010-06-28 13:45:00,24.46,24.47,24.44,24.47,58800.0,15.2162,15.2224,15.2038,15.2224,58800.0
2010-06-28 13:50:00,24.47,24.47,24.45,24.47,70200.0,15.2224,15.2224,15.21,15.2224,70200.0
2010-06-28 13:55:00,24.46,24.47,24.42,24.42,33600.0,15.2162,15.2224,15.1913,15.1913,33600.0
2010-06-28 14:00:00,24.42,24.43,24.41,24.43,35200.0,15.1913,15.1975,15.1851,15.1975,35200.0
2010-06-28 14:05:00,24.43,24.44,24.41,24.42,42800.0,15.1975,15.2038,15.1851,15.1913,42800.0
2010-06-28 14:10:00,24.42,24.45,24.42,24.43,30800.0,15.1913,15.21,15.1913,15.1975,30800.0
2010-06-28 14:15:00,24.44,24.45,24.43,24.44,22000.0,15.2038,15.21,15.1975,15.2038,22000.0
2010-06-28 14:20:00,24.45,24.45,24.42,24.42,24200.0,15.21,15.21,15.1913,15.1913,24200.0
2010-06-28 14:25:00,24.42,24.43,24.4,24.4,32200.0,15.1913,15.1975,15.1789,15.1789,32200.0
2010-06-28 14:30:00,24.4,24.4,24.38,24.39,25200.0,15.1789,15.1789,15.1664,15.1727,25200.0
2010-06-28 14:35:00,24.39,24.41,24.38,24.39,66200.0,15.1727,15.1851,15.1664,15.1727,66200.0
2010-06-28 14:40:00,24.39,24.42,24.39,24.41,61000.0,15.1727,15.1913,15.1727,15.1851,61000.0
2010-06-28 14:45:00,24.41,24.41,24.39,24.41,48400.0,15.1851,15.1851,15.1727,15.1851,48400.0
2010-06-28 14:50:00,24.41,24.42,24.4,24.4,43400.0,15.1851,15.1913,15.1789,15.1789,43400.0
2010-06-28 14:55:00,24.41,24.43,24.4,24.42,45800.0,15.1851,15.1975,15.1789,15.1913,45800.0
2010-06-28 15:00:00,24.42,24.43,24.4,24.41,48800.0,15.1913,15.1975,15.1789,15.1851,48800.0
2010-06-28 15:05:00,24.41,24.43,24.41,24.41,36600.0,15.1851,15.1975,15.1851,15.1851,36600.0
2010-06-28 15:10:00,24.41,24.43,24.4,24.4,80200.0,15.1851,15.1975,15.1789,15.1789,80200.0
2010-06-28 15:15:00,24.4,24.4,24.39,24.39,57600.0,15.1789,15.1789,15.1727,15.1727,57600.0
2010-06-28 15:20:00,24.39,24.39,24.36,24.38,61600.0,15.1727,15.1727,15.154,15.1664,61600.0
2010-06-28 15:25:00,24.38,24.38,24.35,24.35,80200.0,15.1664,15.1664,15.1478,15.1478,80200.0
2010-06-28 15:30:00,24.35,24.39,24.35,24.37,54200.0,15.1478,15.1727,15.1478,15.1602,54200.0
2010-06-28 15:35:00,24.37,24.38,24.36,24.36,84000.0,15.1602,15.1664,15.154,15.154,84000.0
2010-06-28 15:40:00,24.37,24.4,24.37,24.39,88000.0,15.1602,15.1789,15.1602,15.1727,88000.0
2010-06-28 15:45:00,24.39,24.4,24.38,24.38,73200.0,15.1727,15.1789,15.1664,15.1664,73200.0
2010-06-28 15:50:00,24.38,24.38,24.34,24.35,170200.0,15.1664,15.1664,15.1415,15.1478,170200.0
2010-06-28 15:55:00,24.34,24.36,24.31,24.32,178600.0,15.1415,15.154,15.1229,15.1291,178600.0
2010-06-29 09:30:00,24.1,24.15,24.05,24.11,45200.0,14.9922,15.0234,14.9611,14.9985,45200.0
2010-06-29 09:35:00,24.1,24.15,24.08,24.13,50600.0,14.9922,15.0234,14.9798,15.0109,50600.0
2010-06-29 09:40:00,24.13,24.13,24.03,24.04,42600.0,15.0109,15.0109,14.9487,14.9549,42600.0
2010-06-29 09:45:00,24.03,24.11,24.0,24.07,77200.0,14.9487,14.9985,14.93,14.9736,77200.0
2010-06-29 09:50:00,24.06,24.07,24.01,24.05,35200.0,14.9674,14.9736,14.9363,14.9611,35200.0
2010-06-29 09:55:00,24.05,24.06,24.0,24.0,32600.0,14.9611,14.9674,14.93,14.93,32600.0
2010-06-29 10:00:00,24.0,24.0,23.82,23.93,129600.0,14.93,14.93,14.8181,14.8865,129600.0
2010-06-29 10:05:00,23.94,23.99,23.91,23.93,73800.0,14.8927,14.9238,14.874,14.8865,73800.0
2010-06-29 10:10:00,23.92,23.95,23.89,23.95,90400.0,14.8803,14.8989,14.8616,14.8989,90400.0
2010-06-29 10:15:00,23.95,23.96,23.87,23.93,73400.0,14.8989,14.9052,14.8492,14.8865,73400.0
2010-06-29 10:20:00,23.94,23.95,23.88,23.88,87400.0,14.8927,14.8989,14.8554,14.8554,87400.0
2010-06-29 10:25:00,23.88,23.88,23.74,23.74,59000.0,14.8554,14.8554,14.7683,14.7683,59000.0
2010-06-29 10:30:00,23.74,23.82,23.74,23.8,31600.0,14.7683,14.8181,14.7683,14.8056,31600.0
2010-06-29 10:35:00,23.81,23.83,23.78,23.82,30400.0,14.8118,14.8243,14.7932,14.8181,30400.0
2010-06-29 10:40:00,23.82,23.83,23.78,23.79,43400.0,14.8181,14.8243,14.7932,14.7994,43400.0
2010-06-29 10:45:00,23.79,23.79,23.7,23.72,45600.0,14.7994,14.7994,14.7434,14.7559,45600.0
2010-06-29 10:50:00,23.73,23.73,23.69,23.7,33800.0,14.7621,14.7621,14.7372,14.7434,33800.0
2010-06-29 10:55:00,23.7,23.75,23.7,23.74,45600.0,14.7434,14.7745,14.7434,14.7683,45600.0
2010-06-29 11:00:00,23.75,23.77,23.74,23.75,21400.0,14.7745,14.787,14.7683,14.7745,21400.0
2010-06-29 11:05:00,23.77,23.79,23.73,23.78,27600.0,14.787,14.7994,14.7621,14.7932,27600.0
2010-06-29 11:10:00,23.78,23.83,23.75,23.75,31800.0,14.7932,14.8243,14.7745,14.7745,31800.0
2010-06-29 11:15:00,23.77,23.77,23.72,23.73,77400.0,14.787,14.787,14.7559,14.7621,77400.0
2010-06-29 11:20:00,23.73,23.76,23.72,23.73,26200.0,14.7621,14.7807,14.7559,14.7621,26200.0
2010-06-29 11:25:00,23.72,23.72,23.68,23.7,29800.0,14.7559,14.7559,14.731,14.7434,29800.0
2010-06-29 11:30:00,23.7,23.76,23.7,23.74,35400.0,14.7434,14.7807,14.7434,14.7683,35400.0
2010-06-29 11:35:00,23.75,23.83,23.75,23.83,22800.0,14.7745,14.8243,14.7745,14.8243,22800.0
2010-06-29 11:40:00,23.82,23.82,23.77,23.78,28000.0,14.8181,14.8181,14.787,14.7932,28000.0
2010-06-29 11:45:00,23.78,23.79,23.76,23.77,29800.0,14.7932,14.7994,14.7807,14.787,29800.0
2010-06-29 11:50:00,23.77,23.78,23.75,23.75,19400.0,14.787,14.7932,14.7745,14.7745,19400.0
2010-06-29 11:55:00,23.77,23.79,23.75,23.77,46400.0,14.787,14.7994,14.7745,14.787,46400.0
2010-06-29 12:00:00,23.77,23.77,23.75,23.75,33800.0,14.787,14.787,14.7745,14.7745,33800.0
2010-06-29 12:05:00,23.75,23.75,23.71,23.75,33200.0,14.7745,14.7745,14.7496,14.7745,33200.0
2010-06-29 12:10:00,23.75,23.75,23.7,23.71,19400.0,14.7745,14.7745,14.7434,14.7496,19400.0
2010-06-29 12:15:00,23.71,23.75,23.7,23.72,30600.0,14.7496,14.7745,14.7434,14.7559,30600.0
2010-06-29 12:20:00,23.72,23.74,23.7,23.74,39800.0,14.7559,14.7683,14.7434,14.7683,39800.0
2010-06-29 12:25:00,23.74,23.74,23.68,23.73,38400.0,14.7683,14.7683,14.731,14.7621,38400.0
2010-06-29 12:30:00,23.73,23.74,23.72,23.74,17800.0,14.7621,14.7683,14.7559,14.7683,17800.0
2010-06-29 12:35:00,23.74,23.78,23.74,23.77,60400.0,14.7683,14.7932,14.7683,14.787,60400.0
2010-06-29 12:40:00,23.77,23.78,23.72,23.72,23200.0,14.787,14.7932,14.7559,14.7559,23200.0
2010-06-29 12:45:00,23.73,23.77,23.73,23.77,17800.0,14.7621,14.787,14.7621,14.787,17800.0
2010-06-29 12:50:00,23.76,23.78,23.76,23.76,27000.0,14.7807,14.7932,14.7807,14.7807,27000.0
2010-06-29 12:55:00,23.76,23.77,23.72,23.72,26400.0,14.7807,14.787,14.7559,14.7559,26400.0
2010-06-29 13:00:00,23.72,23.72,23.69,23.71,22600.0,14.7559,14.7559,14.7372,14.7496,22600.0
2010-06-29 13:05:00,23.71,23.73,23.69,23.73,20000.0,14.7496,14.7621,14.7372,14.7621,20000.0
2010-06-29 13:10:00,23.73,23.73,23.68,23.7,26400.0,14.7621,14.7621,14.731,14.7434,26400.0
2010-06-29 13:15:00,23.71,23.72,23.67,23.68,28200.0,14.7496,14.7559,14.7247,14.731,28200.0
2010-06-29 13:20:00,23.68,23.68,23.63,23.63,35800.0,14.731,14.731,14.6999,14.6999,35800.0
2010-06-29 13:25:00,23.63,23.68,23.62,23.68,25600.0,14.6999,14.731,14.6936,14.731,25600.0
2010-06-29 13:30:00,23.68,23.68,23.61,23.61,23200.0,14.731,14.731,14.6874,14.6874,23200.0
2010-06-29 13:35:00,23.61,23.65,23.59,23.63,51600.0,14.6874,14.7123,14.675,14.6999,51600.0
2010-06-29 13:40:00,23.64,23.68,23.63,23.68,21200.0,14.7061,14.731,14.6999,14.731,21200.0
2010-06-29 13:45:00,23.68,23.69,23.66,23.68,28600.0,14.731,14.7372,14.7185,14.731,28600.0
2010-06-29 13:50:00,23.68,23.71,23.67,23.7,56600.0,14.731,14.7496,14.7247,14.7434,56600.0
2010-06-29 13:55:00,23.7,23.75,23.68,23.74,63800.0,14.7434,14.7745,14.731,14.7683,63800.0
2010-06-29 14:00:00,23.74,23.74,23.7,23.72,24000.0,14.7683,14.7683,14.7434,14.7559,24000.0
2010-06-29 14:05:00,23.72,23.74,23.71,23.73,28000.0,14.7559,14.7683,14.7496,14.7621,28000.0
2010-06-29 14:10:00,23.73,23.75,23.72,23.73,26800.0,14.7621,14.7745,14.7559,14.7621,26800.0
2010-06-29 14:15:00,23.72,23.74,23.7,23.71,37200.0,14.7559,14.7683,14.7434,14.7496,37200.0
2010-06-29 14:20:00,23.71,23.71,23.67,23.68,23000.0,14.7496,14.7496,14.7247,14.731,23000.0
2010-06-29 14:25:00,23.7,23.73,23.68,23.72,154800.0,14.7434,14.7621,14.731,14.7559,154800.0
2010-06-29 14:30:00,23.72,23.73,23.68,23.71,103800.0,14.7559,14.7621,14.731,14.7496,103800.0
2010-06-29 14:35:00,23.71,23.74,23.69,23.71,56200.0,14.7496,14.7683,14.7372,14.7496,56200.0
2010-06-29 14:40:00,23.71,23.71,23.68,23.7,26800.0,14.7496,14.7496,14.731,14.7434,26800.0
2010-06-29 14:45:00,23.7,23.71,23.68,23.7,38000.0,14.7434,14.7496,14.731,14.7434,38000.0
2010-06-29 14:50:00,23.7,23.74,23.67,23.71,65600.0,14.7434,14.7683,14.7247,14.7496,65600.0
2010-06-29 14:55:00,23.71,23.72,23.68,23.71,66400.0,14.7496,14.7559,14.731,14.7496,66400.0
2010-06-29 15:00:00,23.71,23.75,23.7,23.75,96000.0,14.7496,14.7745,14.7434,14.7745,96000.0
2010-06-29 15:05:00,23.74,23.81,23.73,23.75,109000.0,14.7683,14.8118,14.7621,14.7745,109000.0
2010-06-29 15:10:00,23.75,23.75,23.72,23.73,54200.0,14.7745,14.7745,14.7559,14.7621,54200.0
2010-06-29 15:15:00,23.74,23.77,23.67,23.67,96800.0,14.7683,14.787,14.7247,14.7247,96800.0
2010-06-29 15:20:00,23.67,23.72,23.63,23.72,272000.0,14.7247,14.7559,14.6999,14.7559,272000.0
2010-06-29 15:25:00,23.71,23.72,23.68,23.7,151600.0,14.7496,14.7559,14.731,14.7434,151600.0
2010-06-29 15:30:00,23.7,23.72,23.67,23.7,157200.0,14.7434,14.7559,14.7247,14.7434,157200.0
2010-06-29 15:35:00,23.69,23.75,23.69,23.73,242800.0,14.7372,14.7745,14.7372,14.7621,242800.0
2010-06-29 15:40:00,23.72,23.75,23.69,23.74,447600.0,14.7559,14.7745,14.7372,14.7683,447600.0
2010-06-29 15:45:00,23.73,23.73,23.68,23.7,355800.0,14.7621,14.7621,14.731,14.7434,355800.0
2010-06-29 15:50:00,23.7,23.8,23.68,23.78,300400.0,14.7434,14.8056,14.731,14.7932,300400.0
2010-06-29 15:55:00,23.8,23.83,23.74,23.75,267600.0,14.8056,14.8243,14.7683,14.7745,267600.0
2010-06-30 09:30:00,23.67,23.7,23.64,23.69,38200.0,14.7247,14.7434,14.7061,14.7372,38200.0
2010-06-30 09:35:00,23.68,23.68,23.57,23.58,21600.0,14.731,14.731,14.6625,14.6688,21600.0
2010-06-30 09:40:00,23.6,23.64,23.57,23.62,47800.0,14.6812,14.7061,14.6625,14.6936,47800.0
2010-06-30 09:45:00,23.62,23.72,23.61,23.7,45400.0,14.6936,14.7559,14.6874,14.7434,45400.0
2010-06-30 09:50:00,23.7,23.74,23.68,23.68,32000.0,14.7434,14.7683,14.731,14.731,32000.0
2010-06-30 09:55:00,23.69,23.7,23.64,23.67,36200.0,14.7372,14.7434,14.7061,14.7247,36200.0
2010-06-30 10:00:00,23.66,23.7,23.63,23.68,29400.0,14.7185,14.7434,14.6999,14.731,29400.0
2010-06-30 10:05:00,23.68,23.69,23.65,23.65,13800.0,14.731,14.7372,14.7123,14.7123,13800.0
2010-06-30 10:10:00,23.65,23.67,23.63,23.67,16800.0,14.7123,14.7247,14.6999,14.7247,16800.0
2010-06-30 10:15:00,23.67,23.73,23.67,23.72,36200.0,14.7247,14.7621,14.7247,14.7559,36200.0
2010-06-30 10:20:00,23.72,23.72,23.66,23.67,28000.0,14.7559,14.7559,14.7185,14.7247,28000.0
2010-06-30 10:25:00,23.67,23.69,23.65,23.69,27400.0,14.7247,14.7372,14.7123,14.7372,27400.0
2010-06-30 10:30:00,23.68,23.71,23.67,23.7,26600.0,14.731,14.7496,14.7247,14.7434,26600.0
2010-06-30 10:35:00,23.7,23.71,23.7,23.71,24000.0,14.7434,14.7496,14.7434,14.7496,24000.0
2010-06-30 10:40:00,23.71,23.72,23.62,23.63,56000.0,14.7496,14.7559,14.6936,14.6999,56000.0
2010-06-30 10:45:00,23.64,23.65,23.63,23.64,21800.0,14.7061,14.7123,14.6999,14.7061,21800.0
2010-06-30 10:50:00,23.65,23.68,23.63,23.68,26000.0,14.7123,14.731,14.6999,14.731,26000.0
2010-06-30 10:55:00,23.68,23.72,23.67,23.7,26400.0,14.731,14.7559,14.7247,14.7434,26400.0
2010-06-30 11:00:00,23.7,23.73,23.68,23.73,42000.0,14.7434,14.7621,14.731,14.7621,42000.0
2010-06-30 11:05:00,23.73,23.75,23.72,23.74,53800.0,14.7621,14.7745,14.7559,14.7683,53800.0
2010-06-30 11:10:00,23.75,23.79,23.73,23.75,68600.0,14.7745,14.7994,14.7621,14.7745,68600.0
2010-06-30 11:15:00,23.75,23.77,23.75,23.75,12800.0,14.7745,14.787,14.7745,14.7745,12800.0
2010-06-30 11:20:00,23.75,23.79,23.75,23.78,31400.0,14.7745,14.7994,14.7745,14.7932,31400.0
2010-06-30 11:25:00,23.79,23.8,23.77,23.79,20400.0,14.7994,14.8056,14.787,14.7994,20400.0
2010-06-30 11:30:00,23.79,23.83,23.79,23.81,13800.0,14.7994,14.8243,14.7994,14.8118,13800.0
2010-06-30 11:35:00,23.81,23.84,23.8,23.84,13400.0,14.8118,14.8305,14.8056,14.8305,13400.0
2010-06-30 11:40:00,23.84,23.85,23.82,23.83,23400.0,14.8305,14.8367,14.8181,14.8243,23400.0
2010-06-30 11:45:00,23.84,23.86,23.82,23.84,26400.0,14.8305,14.8429,14.8181,14.8305,26400.0
2010-06-30 11:50:00,23.85,23.85,23.8,23.8,22800.0,14.8367,14.8367,14.8056,14.8056,22800.0
2010-06-30 11:55:00,23.8,23.81,23.79,23.79,20800.0,14.8056,14.8118,14.7994,14.7994,20800.0
2010-06-30 12:00:00,23.79,23.79,23.76,23.78,21000.0,14.7994,14.7994,14.7807,14.7932,21000.0
2010-06-30 12:05:00,23.78,23.78,23.75,23.75,18200.0,14.7932,14.7932,14.7745,14.7745,18200.0
2010-06-30 12:10:00,23.76,23.78,23.75,23.77,6600.0,14.7807,14.7932,14.7745,14.787,6600.0
2010-06-30 12:15:00,23.77,23.78,23.75,23.77,17400.0,14.787,14.7932,14.7745,14.787,17400.0
2010-06-30 12:20:00,23.77,23.77,23.73,23.73,25600.0,14.787,14.787,14.7621,14.7621,25600.0
2010-06-30 12:25:00,23.73,23.73,23.69,23.69,24400.0,14.7621,14.7621,14.7372,14.7372,24400.0
2010-06-30 12:30:00,23.69,23.7,23.68,23.69,19400.0,14.7372,14.7434,14.731,14.7372,19400.0
2010-06-30 12:35:00,23.69,23.71,23.68,23.68,21600.0,14.7372,14.7496,14.731,14.731,21600.0
2010-06-30 12:40:00,23.68,23.7,23.68,23.7,49400.0,14.731,14.7434,14.731,14.7434,49400.0
2010-06-30 12:45:00,23.7,23.7,23.67,23.68,22800.0,14.7434,14.7434,14.7247,14.731,22800.0
2010-06-30 12:50:00,23.68,23.68,23.66,23.66,27200.0,14.731,14.731,14.7185,14.7185,27200.0
2010-06-30 12:55:00,23.66,23.67,23.65,23.65,11200.0,14.7185,14.7247,14.7123,14.7123,11200.0
2010-06-30 13:00:00,23.66,23.68,23.65,23.65,19200.0,14.7185,14.731,14.7123,14.7123,19200.0
2010-06-30 13:05:00,23.65,23.65,23.63,23.64,15800.0,14.7123,14.7123,14.6999,14.7061,15800.0
2010-06-30 13:10:00,23.65,23.67,23.64,23.66,15200.0,14.7123,14.7247,14.7061,14.7185,15200.0
2010-06-30 13:15:00,23.66,23.67,23.64,23.67,16200.0,14.7185,14.7247,14.7061,14.7247,16200.0
2010-06-30 13:20:00,23.66,23.68,23.66,23.68,26400.0,14.7185,14.731,14.7185,14.731,26400.0
2010-06-30 13:25:00,23.69,23.7,23.68,23.69,11000.0,14.7372,14.7434,14.731,14.7372,11000.0
2010-06-30 13:30:00,23.69,23.71,23.67,23.68,24800.0,14.7372,14.7496,14.7247,14.731,24800.0
2010-06-30 13:35:00,23.68,23.73,23.67,23.7,47600.0,14.731,14.7621,14.7247,14.7434,47600.0
2010-06-30 13:40:00,23.69,23.71,23.68,23.68,14800.0,14.7372,14.7496,14.731,14.731,14800.0
2010-06-30 13:45:00,23.68,23.71,23.68,23.7,11200.0,14.731,14.7496,14.731,14.7434,11200.0
2010-06-30 13:50:00,23.69,23.71,23.68,23.7,10200.0,14.7372,14.7496,14.731,14.7434,10200.0
2010-06-30 13:55:00,23.71,23.71,23.7,23.7,11200.0,14.7496,14.7496,14.7434,14.7434,11200.0
2010-06-30 14:00:00,23.7,23.72,23.68,23.68,37200.0,14.7434,14.7559,14.731,14.731,37200.0
2010-06-30 14:05:00,23.7,23.7,23.63,23.68,37600.0,14.7434,14.7434,14.6999,14.731,37600.0
2010-06-30 14:10:00,23.68,23.69,23.68,23.68,17800.0,14.731,14.7372,14.731,14.731,17800.0
2010-06-30 14:15:00,23.68,23.68,23.66,23.67,23600.0,14.731,14.731,14.7185,14.7247,23600.0
2010-06-30 14:20:00,23.67,23.68,23.65,23.67,42800.0,14.7247,14.731,14.7123,14.7247,42800.0
2010-06-30 14:25:00,23.67,23.68,23.63,23.65,57000.0,14.7247,14.731,14.6999,14.7123,57000.0
2010-06-30 14:30:00,23.65,23.67,23.65,23.65,42000.0,14.7123,14.7247,14.7123,14.7123,42000.0
2010-06-30 14:35:00,23.65,23.68,23.65,23.66,20400.0,14.7123,14.731,14.7123,14.7185,20400.0
2010-06-30 14:40:00,23.66,23.67,23.63,23.65,25600.0,14.7185,14.7247,14.6999,14.7123,25600.0
2010-06-30 14:45:00,23.65,23.66,23.61,23.65,40800.0,14.7123,14.7185,14.6874,14.7123,40800.0
2010-06-30 14:50:00,23.65,23.66,23.63,23.66,24400.0,14.7123,14.7185,14.6999,14.7185,24400.0
2010-06-30 14:55:00,23.66,23.68,23.66,23.67,24000.0,14.7185,14.731,14.7185,14.7247,24000.0
2010-06-30 15:00:00,23.67,23.68,23.65,23.66,28800.0,14.7247,14.731,14.7123,14.7185,28800.0
2010-06-30 15:05:00,23.67,23.67,23.64,23.64,45600.0,14.7247,14.7247,14.7061,14.7061,45600.0
2010-06-30 15:10:00,23.64,23.65,23.63,23.63,67200.0,14.7061,14.7123,14.6999,14.6999,67200.0
2010-06-30 15:15:00,23.63,23.63,23.57,23.57,56400.0,14.6999,14.6999,14.6625,14.6625,56400.0
2010-06-30 15:20:00,23.57,23.61,23.56,23.58,47400.0,14.6625,14.6874,14.6563,14.6688,47400.0
2010-06-30 15:25:00,23.58,23.58,23.52,23.52,57800.0,14.6688,14.6688,14.6314,14.6314,57800.0
2010-06-30 15:30:00,23.52,23.52,23.46,23.48,54800.0,14.6314,14.6314,14.5941,14.6066,54800.0
2010-06-30 15:35:00,23.48,23.5,23.42,23.43,89800.0,14.6066,14.619,14.5692,14.5754,89800.0
2010-06-30 15:40:00,23.43,23.43,23.35,23.35,92600.0,14.5754,14.5754,14.5257,14.5257,92600.0
2010-06-30 15:45:00,23.34,23.39,23.3,23.37,241200.0,14.5195,14.5506,14.4946,14.5381,241200.0
2010-06-30 15:50:00,23.38,23.41,23.36,23.4,407200.0,14.5443,14.563,14.5319,14.5568,407200.0
2010-06-30 15:55:00,23.4,23.43,23.39,23.4,445600.0,14.5568,14.5754,14.5506,14.5568,445600.0
2010-07-01 09:30:00,23.48,23.5,23.38,23.38,60000.0,14.6066,14.619,14.5443,14.5443,60000.0
2010-07-01 09:35:00,23.38,23.39,23.3,23.38,24600.0,14.5443,14.5506,14.4946,14.5443,24600.0
2010-07-01 09:40:00,23.38,23.39,23.33,23.38,12400.0,14.5443,14.5506,14.5132,14.5443,12400.0
2010-07-01 09:45:00,23.38,23.42,23.38,23.4,32000.0,14.5443,14.5692,14.5443,14.5568,32000.0
2010-07-01 09:50:00,23.41,23.43,23.36,23.36,32600.0,14.563,14.5754,14.5319,14.5319,32600.0
2010-07-01 09:55:00,23.35,23.41,23.34,23.39,21800.0,14.5257,14.563,14.5195,14.5506,21800.0
2010-07-01 10:00:00,23.39,23.39,23.28,23.33,45000.0,14.5506,14.5506,14.4821,14.5132,45000.0
2010-07-01 10:05:00,23.33,23.41,23.33,23.38,27400.0,14.5132,14.563,14.5132,14.5443,27400.0
2010-07-01 10:10:00,23.39,23.4,23.34,23.34,57800.0,14.5506,14.5568,14.5195,14.5195,57800.0
2010-07-01 10:15:00,23.34,23.38,23.32,23.35,27400.0,14.5195,14.5443,14.507,14.5257,27400.0
2010-07-01 10:20:00,23.35,23.41,23.34,23.4,33200.0,14.5257,14.563,14.5195,14.5568,33200.0
2010-07-01 10:25:00,23.4,23.41,23.38,23.39,30000.0,14.5568,14.563,14.5443,14.5506,30000.0
2010-07-01 10:30:00,23.39,23.4,23.36,23.36,17600.0,14.5506,14.5568,14.5319,14.5319,17600.0
2010-07-01 10:35:00,23.37,23.37,23.32,23.32,43000.0,14.5381,14.5381,14.507,14.507,43000.0
2010-07-01 10:40:00,23.31,23.36,23.25,23.35,29600.0,14.5008,14.5319,14.4635,14.5257,29600.0
2010-07-01 10:45:00,23.34,23.36,23.33,23.33,16400.0,14.5195,14.5319,14.5132,14.5132,16400.0
2010-07-01 10:50:00,23.34,23.34,23.28,23.28,13400.0,14.5195,14.5195,14.4821,14.4821,13400.0
2010-07-01 10:55:00,23.27,23.28,23.24,23.25,13400.0,14.4759,14.4821,14.4573,14.4635,13400.0
2010-07-01 11:00:00,23.25,23.25,23.19,23.2,18400.0,14.4635,14.4635,14.4261,14.4324,18400.0
2010-07-01 11:05:00,23.2,23.2,23.15,23.16,16400.0,14.4324,14.4324,14.4013,14.4075,16400.0
2010-07-01 11:10:00,23.17,23.22,23.15,23.2,20000.0,14.4137,14.4448,14.4013,14.4324,20000.0
2010-07-01 11:15:00,23.18,23.21,23.18,23.21,13600.0,14.4199,14.4386,14.4199,14.4386,13600.0
2010-07-01 11:20:00,23.22,23.22,23.17,23.17,11600.0,14.4448,14.4448,14.4137,14.4137,11600.0
2010-07-01 11:25:00,23.17,23.18,23.13,23.15,25400.0,14.4137,14.4199,14.3888,14.4013,25400.0
2010-07-01 11:30:00,23.14,23.18,23.14,23.18,14600.0,14.395,14.4199,14.395,14.4199,14600.0
2010-07-01 11:35:00,23.18,23.2,23.16,23.18,15200.0,14.4199,14.4324,14.4075,14.4199,15200.0
2010-07-01 11:40:00,23.18,23.22,23.18,23.21,11400.0,14.4199,14.4448,14.4199,14.4386,11400.0
2010-07-01 11:45:00,23.21,23.23,23.19,23.2,10800.0,14.4386,14.451,14.4261,14.4324,10800.0
2010-07-01 11:50:00,23.19,23.2,23.18,23.19,15600.0,14.4261,14.4324,14.4199,14.4261,15600.0
2010-07-01 11:55:00,23.18,23.2,23.15,23.2,23800.0,14.4199,14.4324,14.4013,14.4324,23800.0
2010-07-01 12:00:00,23.2,23.2,23.15,23.18,13600.0,14.4324,14.4324,14.4013,14.4199,13600.0
2010-07-01 12:05:00,23.18,23.18,23.14,23.14,25600.0,14.4199,14.4199,14.395,14.395,25600.0
2010-07-01 12:10:00,23.14,23.17,23.13,23.16,13200.0,14.395,14.4137,14.3888,14.4075,13200.0
2010-07-01 12:15:00,23.16,23.18,23.14,23.16,16200.0,14.4075,14.4199,14.395,14.4075,16200.0
2010-07-01 12:20:00,23.15,23.15,23.13,23.14,11000.0,14.4013,14.4013,14.3888,14.395,11000.0
2010-07-01 12:25:00,23.15,23.21,23.15,23.21,24000.0,14.4013,14.4386,14.4013,14.4386,24000.0
2010-07-01 12:30:00,23.2,23.23,23.19,23.22,13000.0,14.4324,14.451,14.4261,14.4448,13000.0
2010-07-01 12:35:00,23.22,23.24,23.22,23.24,18600.0,14.4448,14.4573,14.4448,14.4573,18600.0
2010-07-01 12:40:00,23.24,23.35,23.23,23.35,95000.0,14.4573,14.5257,14.451,14.5257,95000.0
2010-07-01 12:45:00,23.34,23.36,23.31,23.33,45400.0,14.5195,14.5319,14.5008,14.5132,45400.0
2010-07-01 12:50:00,23.34,23.35,23.27,23.28,51600.0,14.5195,14.5257,14.4759,14.4821,51600.0
2010-07-01 12:55:00,23.28,23.28,23.21,23.23,12600.0,14.4821,14.4821,14.4386,14.451,12600.0
2010-07-01 13:00:00,23.24,23.25,23.24,23.24,7800.0,14.4573,14.4635,14.4573,14.4573,7800.0
2010-07-01 13:05:00,23.25,23.25,23.22,23.23,4600.0,14.4635,14.4635,14.4448,14.451,4600.0
2010-07-01 13:10:00,23.24,23.24,23.22,23.23,4800.0,14.4573,14.4573,14.4448,14.451,4800.0
2010-07-01 13:15:00,23.23,23.28,23.23,23.28,23200.0,14.451,14.4821,14.451,14.4821,23200.0
2010-07-01 13:20:00,23.28,23.3,23.26,23.28,24400.0,14.4821,14.4946,14.4697,14.4821,24400.0
2010-07-01 13:25:00,23.27,23.27,23.25,23.25,20800.0,14.4759,14.4759,14.4635,14.4635,20800.0
2010-07-01 13:30:00,23.25,23.29,23.25,23.28,30800.0,14.4635,14.4884,14.4635,14.4821,30800.0
2010-07-01 13:35:00,23.27,23.29,23.25,23.29,17800.0,14.4759,14.4884,14.4635,14.4884,17800.0
2010-07-01 13:40:00,23.29,23.29,23.23,23.24,39600.0,14.4884,14.4884,14.451,14.4573,39600.0
2010-07-01 13:45:00,23.24,23.26,23.23,23.24,28400.0,14.4573,14.4697,14.451,14.4573,28400.0
2010-07-01 13:50:00,23.23,23.24,23.22,23.23,19200.0,14.451,14.4573,14.4448,14.451,19200.0
2010-07-01 13:55:00,23.23,23.3,23.22,23.3,108800.0,14.451,14.4946,14.4448,14.4946,108800.0
2010-07-01 14:00:00,23.29,23.37,23.29,23.36,210800.0,14.4884,14.5381,14.4884,14.5319,210800.0
2010-07-01 14:05:00,23.37,23.37,23.31,23.31,64200.0,14.5381,14.5381,14.5008,14.5008,64200.0
2010-07-01 14:10:00,23.32,23.36,23.3,23.36,38200.0,14.507,14.5319,14.4946,14.5319,38200.0
2010-07-01 14:15:00,23.36,23.4,23.34,23.34,41200.0,14.5319,14.5568,14.5195,14.5195,41200.0
2010-07-01 14:20:00,23.34,23.34,23.31,23.34,43600.0,14.5195,14.5195,14.5008,14.5195,43600.0
2010-07-01 14:25:00,23.34,23.34,23.31,23.33,46600.0,14.5195,14.5195,14.5008,14.5132,46600.0
2010-07-01 14:30:00,23.33,23.34,23.31,23.31,54200.0,14.5132,14.5195,14.5008,14.5008,54200.0
2010-07-01 14:35:00,23.31,23.34,23.28,23.28,49800.0,14.5008,14.5195,14.4821,14.4821,49800.0
2010-07-01 14:40:00,23.28,23.29,23.22,23.23,32600.0,14.4821,14.4884,14.4448,14.451,32600.0
2010-07-01 14:45:00,23.23,23.24,23.21,23.22,44400.0,14.451,14.4573,14.4386,14.4448,44400.0
2010-07-01 14:50:00,23.22,23.24,23.2,23.22,32000.0,14.4448,14.4573,14.4324,14.4448,32000.0
2010-07-01 14:55:00,23.22,23.23,23.19,23.22,42200.0,14.4448,14.451,14.4261,14.4448,42200.0
2010-07-01 15:00:00,23.22,23.28,23.22,23.25,87400.0,14.4448,14.4821,14.4448,14.4635,87400.0
2010-07-01 15:05:00,23.25,23.32,23.25,23.31,84800.0,14.4635,14.507,14.4635,14.5008,84800.0
2010-07-01 15:10:00,23.31,23.32,23.27,23.27,64200.0,14.5008,14.507,14.4759,14.4759,64200.0
2010-07-01 15:15:00,23.27,23.28,23.25,23.25,56000.0,14.4759,14.4821,14.4635,14.4635,56000.0
2010-07-01 15:20:00,23.25,23.25,23.21,23.22,115800.0,14.4635,14.4635,14.4386,14.4448,115800.0
2010-07-01 15:25:00,23.22,23.25,23.21,23.25,136400.0,14.4448,14.4635,14.4386,14.4635,136400.0
2010-07-01 15:30:00,23.24,23.25,23.23,23.25,157200.0,14.4573,14.4635,14.451,14.4635,157200.0
2010-07-01 15:35:00,23.25,23.27,23.24,23.25,195200.0,14.4635,14.4759,14.4573,14.4635,195200.0
2010-07-01 15:40:00,23.25,23.26,23.23,23.23,186400.0,14.4635,14.4697,14.451,14.451,186400.0
2010-07-01 15:45:00,23.24,23.27,23.18,23.19,236400.0,14.4573,14.4759,14.4199,14.4261,236400.0
2010-07-01 15:50:00,23.18,23.24,23.16,23.23,236600.0,14.4199,14.4573,14.4075,14.451,236600.0
2010-07-01 15:55:00,23.23,23.25,23.21,23.22,306000.0,14.451,14.4635,14.4386,14.4448,306000.0
2010-07-02 09:30:00,23.23,23.28,23.19,23.24,50400.0,14.451,14.4821,14.4261,14.4573,50400.0
2010-07-02 09:35:00,23.23,23.34,23.23,23.3,36000.0,14.451,14.5195,14.451,14.4946,36000.0
2010-07-02 09:40:00,23.31,23.33,23.23,23.25,22400.0,14.5008,14.5132,14.451,14.4635,22400.0
2010-07-02 09:45:00,23.25,23.29,23.24,23.24,21600.0,14.4635,14.4884,14.4573,14.4573,21600.0
2010-07-02 09:50:00,23.24,23.28,23.21,23.22,38000.0,14.4573,14.4821,14.4386,14.4448,38000.0
2010-07-02 09:55:00,23.22,23.33,23.22,23.32,45200.0,14.4448,14.5132,14.4448,14.507,45200.0
2010-07-02 10:00:00,23.31,23.33,23.24,23.24,69200.0,14.5008,14.5132,14.4573,14.4573,69200.0
2010-07-02 10:05:00,23.25,23.29,23.24,23.25,26400.0,14.4635,14.4884,14.4573,14.4635,26400.0
2010-07-02 10:10:00,23.25,23.34,23.25,23.31,60200.0,14.4635,14.5195,14.4635,14.5008,60200.0
2010-07-02 10:15:00,23.32,23.35,23.31,23.34,47200.0,14.507,14.5257,14.5008,14.5195,47200.0
2010-07-02 10:20:00,23.35,23.4,23.34,23.39,28600.0,14.5257,14.5568,14.5195,14.5506,28600.0
2010-07-02 10:25:00,23.4,23.4,23.32,23.33,25600.0,14.5568,14.5568,14.507,14.5132,25600.0
2010-07-02 10:30:00,23.33,23.36,23.32,23.34,20800.0,14.5132,14.5319,14.507,14.5195,20800.0
2010-07-02 10:35:00,23.35,23.36,23.32,23.36,26200.0,14.5257,14.5319,14.507,14.5319,26200.0
2010-07-02 10:40:00,23.36,23.41,23.36,23.36,26000.0,14.5319,14.563,14.5319,14.5319,26000.0
2010-07-02 10:45:00,23.36,23.39,23.36,23.38,19600.0,14.5319,14.5506,14.5319,14.5443,19600.0
2010-07-02 10:50:00,23.39,23.4,23.36,23.36,21000.0,14.5506,14.5568,14.5319,14.5319,21000.0
2010-07-02 10:55:00,23.36,23.4,23.36,23.38,49400.0,14.5319,14.5568,14.5319,14.5443,49400.0
2010-07-02 11:00:00,23.37,23.39,23.3,23.31,14000.0,14.5381,14.5506,14.4946,14.5008,14000.0
2010-07-02 11:05:00,23.32,23.33,23.31,23.33,10600.0,14.507,14.5132,14.5008,14.5132,10600.0
2010-07-02 11:10:00,23.34,23.36,23.33,23.36,18200.0,14.5195,14.5319,14.5132,14.5319,18200.0
2010-07-02 11:15:00,23.36,23.38,23.31,23.31,138200.0,14.5319,14.5443,14.5008,14.5008,138200.0
2010-07-02 11:20:00,23.3,23.31,23.28,23.29,14400.0,14.4946,14.5008,14.4821,14.4884,14400.0
2010-07-02 11:25:00,23.29,23.3,23.24,23.24,18600.0,14.4884,14.4946,14.4573,14.4573,18600.0
2010-07-02 11:30:00,23.24,23.24,23.21,23.22,16000.0,14.4573,14.4573,14.4386,14.4448,16000.0
2010-07-02 11:35:00,23.21,23.21,23.15,23.16,49800.0,14.4386,14.4386,14.4013,14.4075,49800.0
2010-07-02 11:40:00,23.15,23.18,23.13,23.17,18200.0,14.4013,14.4199,14.3888,14.4137,18200.0
2010-07-02 11:45:00,23.17,23.22,23.16,23.22,35000.0,14.4137,14.4448,14.4075,14.4448,35000.0
2010-07-02 11:50:00,23.22,23.28,23.21,23.28,28800.0,14.4448,14.4821,14.4386,14.4821,28800.0
2010-07-02 11:55:00,23.27,23.28,23.24,23.26,20800.0,14.4759,14.4821,14.4573,14.4697,20800.0
2010-07-02 12:00:00,23.25,23.28,23.24,23.25,47600.0,14.4635,14.4821,14.4573,14.4635,47600.0
2010-07-02 12:05:00,23.26,23.29,23.26,23.29,22400.0,14.4697,14.4884,14.4697,14.4884,22400.0
2010-07-02 12:10:00,23.29,23.31,23.28,23.29,17600.0,14.4884,14.5008,14.4821,14.4884,17600.0
2010-07-02 12:15:00,23.3,23.3,23.27,23.28,15400.0,14.4946,14.4946,14.4759,14.4821,15400.0
2010-07-02 12:20:00,23.28,23.31,23.27,23.28,24200.0,14.4821,14.5008,14.4759,14.4821,24200.0
2010-07-02 12:25:00,23.28,23.29,23.27,23.28,11400.0,14.4821,14.4884,14.4759,14.4821,11400.0
2010-07-02 12:30:00,23.28,23.29,23.28,23.29,34800.0,14.4821,14.4884,14.4821,14.4884,34800.0
2010-07-02 12:35:00,23.29,23.29,23.26,23.28,54600.0,14.4884,14.4884,14.4697,14.4821,54600.0
2010-07-02 12:40:00,23.28,23.29,23.26,23.27,26800.0,14.4821,14.4884,14.4697,14.4759,26800.0
2010-07-02 12:45:00,23.27,23.27,23.24,23.26,12000.0,14.4759,14.4759,14.4573,14.4697,12000.0
2010-07-02 12:50:00,23.25,23.28,23.25,23.26,14000.0,14.4635,14.4821,14.4635,14.4697,14000.0
2010-07-02 12:55:00,23.25,23.27,23.25,23.25,14400.0,14.4635,14.4759,14.4635,14.4635,14400.0
2010-07-02 13:00:00,23.25,23.25,23.21,23.25,27400.0,14.4635,14.4635,14.4386,14.4635,27400.0
2010-07-02 13:05:00,23.25,23.29,23.25,23.27,27000.0,14.4635,14.4884,14.4635,14.4759,27000.0
2010-07-02 13:10:00,23.27,23.27,23.25,23.27,19000.0,14.4759,14.4759,14.4635,14.4759,19000.0
2010-07-02 13:15:00,23.26,23.28,23.25,23.27,11200.0,14.4697,14.4821,14.4635,14.4759,11200.0
2010-07-02 13:20:00,23.26,23.27,23.23,23.24,15400.0,14.4697,14.4759,14.451,14.4573,15400.0
2010-07-02 13:25:00,23.23,23.24,23.22,23.23,18000.0,14.451,14.4573,14.4448,14.451,18000.0
2010-07-02 13:30:00,23.22,23.25,23.22,23.25,48200.0,14.4448,14.4635,14.4448,14.4635,48200.0
2010-07-02 13:35:00,23.25,23.29,23.25,23.28,26600.0,14.4635,14.4884,14.4635,14.4821,26600.0
2010-07-02 13:40:00,23.28,23.29,23.26,23.26,18000.0,14.4821,14.4884,14.4697,14.4697,18000.0
2010-07-02 13:45:00,23.25,23.29,23.25,23.27,12400.0,14.4635,14.4884,14.4635,14.4759,12400.0
2010-07-02 13:50:00,23.28,23.28,23.26,23.27,9400.0,14.4821,14.4821,14.4697,14.4759,9400.0
2010-07-02 13:55:00,23.26,23.29,23.26,23.27,20600.0,14.4697,14.4884,14.4697,14.4759,20600.0
2010-07-02 14:00:00,23.26,23.28,23.25,23.28,6400.0,14.4697,14.4821,14.4635,14.4821,6400.0
2010-07-02 14:05:00,23.28,23.29,23.25,23.27,16200.0,14.4821,14.4884,14.4635,14.4759,16200.0
2010-07-02 14:10:00,23.25,23.25,23.24,23.25,11800.0,14.4635,14.4635,14.4573,14.4635,11800.0
2010-07-02 14:15:00,23.25,23.27,23.25,23.27,15400.0,14.4635,14.4759,14.4635,14.4759,15400.0
2010-07-02 14:20:00,23.27,23.28,23.25,23.27,11400.0,14.4759,14.4821,14.4635,14.4759,11400.0
2010-07-02 14:25:00,23.27,23.28,23.25,23.27,15800.0,14.4759,14.4821,14.4635,14.4759,15800.0
2010-07-02 14:30:00,23.26,23.28,23.25,23.25,18200.0,14.4697,14.4821,14.4635,14.4635,18200.0
2010-07-02 14:35:00,23.25,23.27,23.25,23.26,22200.0,14.4635,14.4759,14.4635,14.4697,22200.0
2010-07-02 14:40:00,23.26,23.27,23.25,23.26,18600.0,14.4697,14.4759,14.4635,14.4697,18600.0
2010-07-02 14:45:00,23.25,23.27,23.25,23.25,15200.0,14.4635,14.4759,14.4635,14.4635,15200.0
2010-07-02 14:50:00,23.25,23.25,23.23,23.25,18200.0,14.4635,14.4635,14.451,14.4635,18200.0
2010-07-02 14:55:00,23.25,23.27,23.25,23.27,17000.0,14.4635,14.4759,14.4635,14.4759,17000.0
2010-07-02 15:00:00,23.26,23.28,23.25,23.27,36800.0,14.4697,14.4821,14.4635,14.4759,36800.0
2010-07-02 15:05:00,23.27,23.28,23.25,23.28,40200.0,14.4759,14.4821,14.4635,14.4821,40200.0
2010-07-02 15:10:00,23.28,23.29,23.25,23.25,38200.0,14.4821,14.4884,14.4635,14.4635,38200.0
2010-07-02 15:15:00,23.25,23.26,23.25,23.25,22200.0,14.4635,14.4697,14.4635,14.4635,22200.0
2010-07-02 15:20:00,23.25,23.27,23.25,23.26,30800.0,14.4635,14.4759,14.4635,14.4697,30800.0
2010-07-02 15:25:00,23.27,23.31,23.26,23.3,46200.0,14.4759,14.5008,14.4697,14.4946,46200.0
2010-07-02 15:30:00,23.3,23.31,23.29,23.31,47000.0,14.4946,14.5008,14.4884,14.5008,47000.0
2010-07-02 15:35:00,23.31,23.36,23.31,23.36,37000.0,14.5008,14.5319,14.5008,14.5319,37000.0
2010-07-02 15:40:00,23.36,23.36,23.33,23.34,36400.0,14.5319,14.5319,14.5132,14.5195,36400.0
2010-07-02 15:45:00,23.34,23.39,23.34,23.36,189200.0,14.5195,14.5506,14.5195,14.5319,189200.0
2010-07-02 15:50:00,23.36,23.36,23.32,23.34,72000.0,14.5319,14.5319,14.507,14.5195,72000.0
2010-07-02 15:55:00,23.34,23.35,23.24,23.24,196400.0,14.5195,14.5257,14.4573,14.4573,196400.0
2010-07-06 09:30:00,23.36,23.43,23.36,23.42,36000.0,14.5319,14.5754,14.5319,14.5692,36000.0
2010-07-06 09:35:00,23.4,23.42,23.36,23.38,11400.0,14.5568,14.5692,14.5319,14.5443,11400.0
2010-07-06 09:40:00,23.36,23.37,23.34,23.35,44400.0,14.5319,14.5381,14.5195,14.5257,44400.0
2010-07-06 09:45:00,23.35,23.43,23.34,23.41,34800.0,14.5257,14.5754,14.5195,14.563,34800.0
2010-07-06 09:50:00,23.42,23.5,23.41,23.47,38600.0,14.5692,14.619,14.563,14.6003,38600.0
2010-07-06 09:55:00,23.47,23.49,23.45,23.47,29000.0,14.6003,14.6128,14.5879,14.6003,29000.0
2010-07-06 10:00:00,23.47,23.53,23.4,23.5,60000.0,14.6003,14.6377,14.5568,14.619,60000.0
2010-07-06 10:05:00,23.5,23.52,23.49,23.5,17000.0,14.619,14.6314,14.6128,14.619,17000.0
2010-07-06 10:10:00,23.51,23.58,23.5,23.57,16400.0,14.6252,14.6688,14.619,14.6625,16400.0
2010-07-06 10:15:00,23.56,23.58,23.55,23.57,27400.0,14.6563,14.6688,14.6501,14.6625,27400.0
2010-07-06 10:20:00,23.56,23.57,23.5,23.5,10400.0,14.6563,14.6625,14.619,14.619,10400.0
2010-07-06 10:25:00,23.5,23.52,23.5,23.5,9200.0,14.619,14.6314,14.619,14.619,9200.0
2010-07-06 10:30:00,23.5,23.55,23.48,23.55,17400.0,14.619,14.6501,14.6066,14.6501,17400.0
2010-07-06 10:35:00,23.56,23.59,23.55,23.57,12000.0,14.6563,14.675,14.6501,14.6625,12000.0
2010-07-06 10:40:00,23.58,23.59,23.57,23.59,16400.0,14.6688,14.675,14.6625,14.675,16400.0
2010-07-06 10:45:00,23.59,23.63,23.59,23.63,35600.0,14.675,14.6999,14.675,14.6999,35600.0
2010-07-06 10:50:00,23.63,23.65,23.61,23.64,32600.0,14.6999,14.7123,14.6874,14.7061,32600.0
2010-07-06 10:55:00,23.64,23.64,23.59,23.61,34600.0,14.7061,14.7061,14.675,14.6874,34600.0
2010-07-06 11:00:00,23.6,23.63,23.58,23.63,60800.0,14.6812,14.6999,14.6688,14.6999,60800.0
2010-07-06 11:05:00,23.64,23.65,23.6,23.6,35200.0,14.7061,14.7123,14.6812,14.6812,35200.0
2010-07-06 11:10:00,23.6,23.6,23.54,23.54,14600.0,14.6812,14.6812,14.6439,14.6439,14600.0
2010-07-06 11:15:00,23.53,23.55,23.52,23.52,15600.0,14.6377,14.6501,14.6314,14.6314,15600.0
2010-07-06 11:20:00,23.52,23.53,23.5,23.51,14200.0,14.6314,14.6377,14.619,14.6252,14200.0
2010-07-06 11:25:00,23.5,23.51,23.5,23.5,11400.0,14.619,14.6252,14.619,14.619,11400.0
2010-07-06 11:30:00,23.5,23.56,23.5,23.55,18000.0,14.619,14.6563,14.619,14.6501,18000.0
2010-07-06 11:35:00,23.56,23.56,23.54,23.55,9000.0,14.6563,14.6563,14.6439,14.6501,9000.0
2010-07-06 11:40:00,23.54,23.54,23.52,23.53,13600.0,14.6439,14.6439,14.6314,14.6377,13600.0
2010-07-06 11:45:00,23.53,23.54,23.5,23.53,34800.0,14.6377,14.6439,14.619,14.6377,34800.0
2010-07-06 11:50:00,23.53,23.54,23.52,23.53,15200.0,14.6377,14.6439,14.6314,14.6377,15200.0
2010-07-06 11:55:00,23.53,23.57,23.53,23.55,12400.0,14.6377,14.6625,14.6377,14.6501,12400.0
2010-07-06 12:00:00,23.55,23.55,23.54,23.54,23600.0,14.6501,14.6501,14.6439,14.6439,23600.0
2010-07-06 12:05:00,23.54,23.58,23.54,23.57,20600.0,14.6439,14.6688,14.6439,14.6625,20600.0
2010-07-06 12:10:00,23.57,23.58,23.54,23.54,24600.0,14.6625,14.6688,14.6439,14.6439,24600.0
2010-07-06 12:15:00,23.55,23.56,23.53,23.56,12800.0,14.6501,14.6563,14.6377,14.6563,12800.0
2010-07-06 12:20:00,23.57,23.57,23.53,23.53,10000.0,14.6625,14.6625,14.6377,14.6377,10000.0
2010-07-06 12:25:00,23.53,23.54,23.5,23.53,33000.0,14.6377,14.6439,14.619,14.6377,33000.0
2010-07-06 12:30:00,23.53,23.54,23.52,23.54,11200.0,14.6377,14.6439,14.6314,14.6439,11200.0
2010-07-06 12:35:00,23.54,23.55,23.53,23.55,11600.0,14.6439,14.6501,14.6377,14.6501,11600.0
2010-07-06 12:40:00,23.54,23.55,23.48,23.51,26400.0,14.6439,14.6501,14.6066,14.6252,26400.0
2010-07-06 12:45:00,23.51,23.55,23.5,23.52,16600.0,14.6252,14.6501,14.619,14.6314,16600.0
2010-07-06 12:50:00,23.5,23.5,23.47,23.48,21600.0,14.619,14.619,14.6003,14.6066,21600.0
2010-07-06 12:55:00,23.48,23.48,23.44,23.44,18200.0,14.6066,14.6066,14.5817,14.5817,18200.0
2010-07-06 13:00:00,23.45,23.46,23.43,23.43,16800.0,14.5879,14.5941,14.5754,14.5754,16800.0
2010-07-06 13:05:00,23.45,23.47,23.44,23.46,21400.0,14.5879,14.6003,14.5817,14.5941,21400.0
2010-07-06 13:10:00,23.45,23.47,23.45,23.46,9400.0,14.5879,14.6003,14.5879,14.5941,9400.0
2010-07-06 13:15:00,23.46,23.47,23.41,23.43,33200.0,14.5941,14.6003,14.563,14.5754,33200.0
2010-07-06 13:20:00,23.43,23.47,23.42,23.46,25800.0,14.5754,14.6003,14.5692,14.5941,25800.0
2010-07-06 13:25:00,23.46,23.5,23.43,23.5,23800.0,14.5941,14.619,14.5754,14.619,23800.0
2010-07-06 13:30:00,23.5,23.5,23.48,23.5,14600.0,14.619,14.619,14.6066,14.619,14600.0
2010-07-06 13:35:00,23.49,23.5,23.42,23.42,26000.0,14.6128,14.619,14.5692,14.5692,26000.0
2010-07-06 13:40:00,23.43,23.43,23.39,23.4,23800.0,14.5754,14.5754,14.5506,14.5568,23800.0
2010-07-06 13:45:00,23.41,23.41,23.37,23.38,15200.0,14.563,14.563,14.5381,14.5443,15200.0
2010-07-06 13:50:00,23.38,23.39,23.33,23.33,21800.0,14.5443,14.5506,14.5132,14.5132,21800.0
2010-07-06 13:55:00,23.33,23.35,23.33,23.35,12400.0,14.5132,14.5257,14.5132,14.5257,12400.0
2010-07-06 14:00:00,23.35,23.41,23.35,23.41,39800.0,14.5257,14.563,14.5257,14.563,39800.0
2010-07-06 14:05:00,23.41,23.42,23.34,23.34,29600.0,14.563,14.5692,14.5195,14.5195,29600.0
2010-07-06 14:10:00,23.35,23.35,23.3,23.3,22000.0,14.5257,14.5257,14.4946,14.4946,22000.0
2010-07-06 14:15:00,23.3,23.35,23.3,23.34,25600.0,14.4946,14.5257,14.4946,14.5195,25600.0
2010-07-06 14:20:00,23.34,23.35,23.33,23.34,22200.0,14.5195,14.5257,14.5132,14.5195,22200.0
2010-07-06 14:25:00,23.34,23.39,23.33,23.33,42400.0,14.5195,14.5506,14.5132,14.5132,42400.0
2010-07-06 14:30:00,23.34,23.35,23.33,23.34,22200.0,14.5195,14.5257,14.5132,14.5195,22200.0
2010-07-06 14:35:00,23.34,23.4,23.34,23.4,16000.0,14.5195,14.5568,14.5195,14.5568,16000.0
2010-07-06 14:40:00,23.41,23.41,23.37,23.37,24600.0,14.563,14.563,14.5381,14.5381,24600.0
2010-07-06 14:45:00,23.37,23.37,23.34,23.36,16800.0,14.5381,14.5381,14.5195,14.5319,16800.0
2010-07-06 14:50:00,23.35,23.39,23.34,23.39,30800.0,14.5257,14.5506,14.5195,14.5506,30800.0
2010-07-06 14:55:00,23.39,23.39,23.33,23.33,45400.0,14.5506,14.5506,14.5132,14.5132,45400.0
2010-07-06 15:00:00,23.33,23.35,23.32,23.33,27200.0,14.5132,14.5257,14.507,14.5132,27200.0
2010-07-06 15:05:00,23.33,23.33,23.28,23.31,42000.0,14.5132,14.5132,14.4821,14.5008,42000.0
2010-07-06 15:10:00,23.3,23.34,23.29,23.34,45600.0,14.4946,14.5195,14.4884,14.5195,45600.0
2010-07-06 15:15:00,23.34,23.36,23.32,23.33,67400.0,14.5195,14.5319,14.507,14.5132,67400.0
2010-07-06 15:20:00,23.32,23.33,23.27,23.29,71600.0,14.507,14.5132,14.4759,14.4884,71600.0
2010-07-06 15:25:00,23.29,23.35,23.28,23.35,46200.0,14.4884,14.5257,14.4821,14.5257,46200.0
2010-07-06 15:30:00,23.35,23.36,23.33,23.36,38600.0,14.5257,14.5319,14.5132,14.5319,38600.0
2010-07-06 15:35:00,23.36,23.39,23.36,23.38,63600.0,14.5319,14.5506,14.5319,14.5443,63600.0
2010-07-06 15:40:00,23.37,23.44,23.37,23.43,59400.0,14.5381,14.5817,14.5381,14.5754,59400.0
2010-07-06 15:45:00,23.44,23.5,23.43,23.43,92000.0,14.5817,14.619,14.5754,14.5754,92000.0
2010-07-06 15:50:00,23.44,23.47,23.42,23.42,102200.0,14.5817,14.6003,14.5692,14.5692,102200.0
2010-07-06 15:55:00,23.42,23.53,23.42,23.52,196400.0,14.5692,14.6377,14.5692,14.6314,196400.0
2010-07-07 09:30:00,23.5,23.55,23.47,23.54,39800.0,14.619,14.6501,14.6003,14.6439,39800.0
2010-07-07 09:35:00,23.54,23.57,23.5,23.57,17200.0,14.6439,14.6625,14.619,14.6625,17200.0
2010-07-07 09:40:00,23.59,23.63,23.58,23.62,10600.0,14.675,14.6999,14.6688,14.6936,10600.0
2010-07-07 09:45:00,23.65,23.72,23.64,23.71,14000.0,14.7123,14.7559,14.7061,14.7496,14000.0
2010-07-07 09:50:00,23.71,23.73,23.68,23.68,43400.0,14.7496,14.7621,14.731,14.731,43400.0
2010-07-07 09:55:00,23.67,23.68,23.63,23.63,17800.0,14.7247,14.731,14.6999,14.6999,17800.0
2010-07-07 10:00:00,23.65,23.68,23.64,23.67,20400.0,14.7123,14.731,14.7061,14.7247,20400.0
2010-07-07 10:05:00,23.67,23.72,23.67,23.72,19000.0,14.7247,14.7559,14.7247,14.7559,19000.0
2010-07-07 10:10:00,23.72,23.77,23.72,23.76,19400.0,14.7559,14.787,14.7559,14.7807,19400.0
2010-07-07 10:15:00,23.75,23.8,23.75,23.8,21200.0,14.7745,14.8056,14.7745,14.8056,21200.0
2010-07-07 10:20:00,23.79,23.84,23.79,23.82,35800.0,14.7994,14.8305,14.7994,14.8181,35800.0
2010-07-07 10:25:00,23.83,23.86,23.82,23.86,37200.0,14.8243,14.8429,14.8181,14.8429,37200.0
2010-07-07 10:30:00,23.85,23.93,23.85,23.91,95600.0,14.8367,14.8865,14.8367,14.874,95600.0
2010-07-07 10:35:00,23.91,23.94,23.91,23.93,41600.0,14.874,14.8927,14.874,14.8865,41600.0
2010-07-07 10:40:00,23.93,23.96,23.92,23.92,55600.0,14.8865,14.9052,14.8803,14.8803,55600.0
2010-07-07 10:45:00,23.92,23.95,23.89,23.95,20600.0,14.8803,14.8989,14.8616,14.8989,20600.0
2010-07-07 10:50:00,23.94,23.98,23.92,23.98,10200.0,14.8927,14.9176,14.8803,14.9176,10200.0
2010-07-07 10:55:00,23.97,23.97,23.95,23.97,19200.0,14.9114,14.9114,14.8989,14.9114,19200.0
2010-07-07 11:00:00,23.97,23.98,23.94,23.94,13200.0,14.9114,14.9176,14.8927,14.8927,13200.0
2010-07-07 11:05:00,23.95,23.95,23.88,23.89,11400.0,14.8989,14.8989,14.8554,14.8616,11400.0
2010-07-07 11:10:00,23.88,23.91,23.87,23.9,24200.0,14.8554,14.874,14.8492,14.8678,24200.0
2010-07-07 11:15:00,23.91,23.91,23.9,23.91,32600.0,14.874,14.874,14.8678,14.874,32600.0
2010-07-07 11:20:00,23.91,23.94,23.9,23.94,43800.0,14.874,14.8927,14.8678,14.8927,43800.0
2010-07-07 11:25:00,23.95,23.95,23.93,23.93,45400.0,14.8989,14.8989,14.8865,14.8865,45400.0
2010-07-07 11:30:00,23.93,23.95,23.92,23.94,50000.0,14.8865,14.8989,14.8803,14.8927,50000.0
2010-07-07 11:35:00,23.94,23.97,23.93,23.95,22600.0,14.8927,14.9114,14.8865,14.8989,22600.0
2010-07-07 11:40:00,23.95,23.95,23.89,23.89,6400.0,14.8989,14.8989,14.8616,14.8616,6400.0
2010-07-07 11:45:00,23.89,23.89,23.83,23.83,13400.0,14.8616,14.8616,14.8243,14.8243,13400.0
2010-07-07 11:50:00,23.82,23.84,23.78,23.78,7800.0,14.8181,14.8305,14.7932,14.7932,7800.0
2010-07-07 11:55:00,23.78,23.78,23.77,23.77,18400.0,14.7932,14.7932,14.787,14.787,18400.0
2010-07-07 12:00:00,23.77,23.78,23.77,23.78,26800.0,14.787,14.7932,14.787,14.7932,26800.0
2010-07-07 12:05:00,23.78,23.79,23.78,23.79,11400.0,14.7932,14.7994,14.7932,14.7994,11400.0
2010-07-07 12:10:00,23.78,23.81,23.77,23.78,58000.0,14.7932,14.8118,14.787,14.7932,58000.0
2010-07-07 12:15:00,23.78,23.8,23.78,23.79,7600.0,14.7932,14.8056,14.7932,14.7994,7600.0
2010-07-07 12:20:00,23.79,23.79,23.78,23.78,6400.0,14.7994,14.7994,14.7932,14.7932,6400.0
2010-07-07 12:25:00,23.78,23.8,23.77,23.79,7800.0,14.7932,14.8056,14.787,14.7994,7800.0
2010-07-07 12:30:00,23.81,23.83,23.8,23.82,7800.0,14.8118,14.8243,14.8056,14.8181,7800.0
2010-07-07 12:35:00,23.82,23.83,23.81,23.82,13000.0,14.8181,14.8243,14.8118,14.8181,13000.0
2010-07-07 12:40:00,23.81,23.82,23.8,23.81,5600.0,14.8118,14.8181,14.8056,14.8118,5600.0
2010-07-07 12:45:00,23.81,23.84,23.8,23.83,17800.0,14.8118,14.8305,14.8056,14.8243,17800.0
2010-07-07 12:50:00,23.83,23.87,23.83,23.86,13600.0,14.8243,14.8492,14.8243,14.8429,13600.0
2010-07-07 12:55:00,23.86,23.88,23.86,23.87,11600.0,14.8429,14.8554,14.8429,14.8492,11600.0
2010-07-07 13:00:00,23.87,23.9,23.87,23.89,7000.0,14.8492,14.8678,14.8492,14.8616,7000.0
2010-07-07 13:05:00,23.89,23.89,23.88,23.89,7000.0,14.8616,14.8616,14.8554,14.8616,7000.0
2010-07-07 13:10:00,23.9,23.97,23.89,23.97,27600.0,14.8678,14.9114,14.8616,14.9114,27600.0
2010-07-07 13:15:00,23.97,24.0,23.96,24.0,45800.0,14.9114,14.93,14.9052,14.93,45800.0
2010-07-07 13:20:00,24.0,24.0,23.98,24.0,29600.0,14.93,14.93,14.9176,14.93,29600.0
2010-07-07 13:25:00,24.0,24.02,24.0,24.02,30800.0,14.93,14.9425,14.93,14.9425,30800.0
2010-07-07 13:30:00,24.0,24.02,23.99,23.99,10600.0,14.93,14.9425,14.9238,14.9238,10600.0
2010-07-07 13:35:00,24.0,24.0,23.98,23.98,7200.0,14.93,14.93,14.9176,14.9176,7200.0
2010-07-07 13:40:00,23.98,23.98,23.97,23.98,16000.0,14.9176,14.9176,14.9114,14.9176,16000.0
2010-07-07 13:45:00,23.98,24.0,23.98,24.0,17600.0,14.9176,14.93,14.9176,14.93,17600.0
2010-07-07 13:50:00,24.0,24.0,23.99,24.0,58800.0,14.93,14.93,14.9238,14.93,58800.0
2010-07-07 13:55:00,24.0,24.05,24.0,24.03,52200.0,14.93,14.9611,14.93,14.9487,52200.0
2010-07-07 14:00:00,24.04,24.06,24.03,24.03,28600.0,14.9549,14.9674,14.9487,14.9487,28600.0
2010-07-07 14:05:00,24.03,24.04,24.01,24.02,13800.0,14.9487,14.9549,14.9363,14.9425,13800.0
2010-07-07 14:10:00,24.02,24.05,24.01,24.02,19200.0,14.9425,14.9611,14.9363,14.9425,19200.0
2010-07-07 14:15:00,24.02,24.02,23.99,24.0,46200.0,14.9425,14.9425,14.9238,14.93,46200.0
2010-07-07 14:20:00,23.99,23.99,23.98,23.99,10600.0,14.9238,14.9238,14.9176,14.9238,10600.0
2010-07-07 14:25:00,23.99,24.02,23.99,24.02,14800.0,14.9238,14.9425,14.9238,14.9425,14800.0
2010-07-07 14:30:00,24.02,24.02,23.99,24.0,17000.0,14.9425,14.9425,14.9238,14.93,17000.0
2010-07-07 14:35:00,24.0,24.02,24.0,24.0,15600.0,14.93,14.9425,14.93,14.93,15600.0
2010-07-07 14:40:00,24.0,24.05,24.0,24.03,18800.0,14.93,14.9611,14.93,14.9487,18800.0
2010-07-07 14:45:00,24.03,24.04,24.03,24.03,22400.0,14.9487,14.9549,14.9487,14.9487,22400.0
2010-07-07 14:50:00,24.03,24.07,24.03,24.07,23600.0,14.9487,14.9736,14.9487,14.9736,23600.0
2010-07-07 14:55:00,24.07,24.08,24.05,24.08,25000.0,14.9736,14.9798,14.9611,14.9798,25000.0
2010-07-07 15:00:00,24.08,24.08,24.06,24.06,39600.0,14.9798,14.9798,14.9674,14.9674,39600.0
2010-07-07 15:05:00,24.06,24.06,24.05,24.06,50200.0,14.9674,14.9674,14.9611,14.9674,50200.0
2010-07-07 15:10:00,24.06,24.11,24.06,24.11,66800.0,14.9674,14.9985,14.9674,14.9985,66800.0
2010-07-07 15:15:00,24.11,24.12,24.1,24.11,42800.0,14.9985,15.0047,14.9922,14.9985,42800.0
2010-07-07 15:20:00,24.11,24.15,24.1,24.14,52200.0,14.9985,15.0234,14.9922,15.0171,52200.0
2010-07-07 15:25:00,24.14,24.16,24.14,24.15,80400.0,15.0171,15.0296,15.0171,15.0234,80400.0
2010-07-07 15:30:00,24.15,24.17,24.14,24.16,91000.0,15.0234,15.0358,15.0171,15.0296,91000.0
2010-07-07 15:35:00,24.16,24.16,24.11,24.11,104000.0,15.0296,15.0296,14.9985,14.9985,104000.0
2010-07-07 15:40:00,24.11,24.13,24.1,24.13,111400.0,14.9985,15.0109,14.9922,15.0109,111400.0
2010-07-07 15:45:00,24.13,24.16,24.13,24.14,226800.0,15.0109,15.0296,15.0109,15.0171,226800.0
2010-07-07 15:50:00,24.14,24.24,24.13,24.24,233200.0,15.0171,15.0793,15.0109,15.0793,233200.0
2010-07-07 15:55:00,24.24,24.25,24.22,24.23,226000.0,15.0793,15.0856,15.0669,15.0731,226000.0
2010-07-08 09:30:00,24.37,24.41,24.35,24.41,67000.0,15.1602,15.1851,15.1478,15.1851,67000.0
2010-07-08 09:35:00,24.39,24.42,24.38,24.39,17200.0,15.1727,15.1913,15.1664,15.1727,17200.0
2010-07-08 09:40:00,24.38,24.4,24.36,24.36,22000.0,15.1664,15.1789,15.154,15.154,22000.0
2010-07-08 09:45:00,24.36,24.38,24.34,24.34,36400.0,15.154,15.1664,15.1415,15.1415,36400.0
2010-07-08 09:50:00,24.35,24.38,24.34,24.36,16200.0,15.1478,15.1664,15.1415,15.154,16200.0
2010-07-08 09:55:00,24.36,24.36,24.34,24.36,22800.0,15.154,15.154,15.1415,15.154,22800.0
2010-07-08 10:00:00,24.36,24.39,24.35,24.38,21000.0,15.154,15.1727,15.1478,15.1664,21000.0
2010-07-08 10:05:00,24.37,24.37,24.32,24.33,25400.0,15.1602,15.1602,15.1291,15.1353,25400.0
2010-07-08 10:10:00,24.33,24.33,24.29,24.3,36800.0,15.1353,15.1353,15.1104,15.1167,36800.0
2010-07-08 10:15:00,24.3,24.36,24.3,24.33,18200.0,15.1167,15.154,15.1167,15.1353,18200.0
2010-07-08 10:20:00,24.33,24.34,24.32,24.33,13000.0,15.1353,15.1415,15.1291,15.1353,13000.0
2010-07-08 10:25:00,24.33,24.33,24.3,24.32,22200.0,15.1353,15.1353,15.1167,15.1291,22200.0
2010-07-08 10:30:00,24.32,24.32,24.29,24.31,16200.0,15.1291,15.1291,15.1104,15.1229,16200.0
2010-07-08 10:35:00,24.31,24.31,24.29,24.3,18400.0,15.1229,15.1229,15.1104,15.1167,18400.0
2010-07-08 10:40:00,24.3,24.3,24.27,24.27,62000.0,15.1167,15.1167,15.098,15.098,62000.0
2010-07-08 10:45:00,24.26,24.26,24.21,24.22,20600.0,15.0918,15.0918,15.0607,15.0669,20600.0
2010-07-08 10:50:00,24.22,24.22,24.2,24.21,12400.0,15.0669,15.0669,15.0545,15.0607,12400.0
2010-07-08 10:55:00,24.21,24.28,24.21,24.28,13600.0,15.0607,15.1042,15.0607,15.1042,13600.0
2010-07-08 11:00:00,24.28,24.34,24.26,24.33,32000.0,15.1042,15.1415,15.0918,15.1353,32000.0
2010-07-08 11:05:00,24.32,24.33,24.3,24.32,13400.0,15.1291,15.1353,15.1167,15.1291,13400.0
2010-07-08 11:10:00,24.32,24.32,24.3,24.3,13400.0,15.1291,15.1291,15.1167,15.1167,13400.0
2010-07-08 11:15:00,24.31,24.35,24.31,24.35,14200.0,15.1229,15.1478,15.1229,15.1478,14200.0
2010-07-08 11:20:00,24.35,24.36,24.34,24.35,26000.0,15.1478,15.154,15.1415,15.1478,26000.0
2010-07-08 11:25:00,24.35,24.35,24.31,24.32,15600.0,15.1478,15.1478,15.1229,15.1291,15600.0
2010-07-08 11:30:00,24.32,24.37,24.32,24.37,22600.0,15.1291,15.1602,15.1291,15.1602,22600.0
2010-07-08 11:35:00,24.37,24.37,24.32,24.32,16200.0,15.1602,15.1602,15.1291,15.1291,16200.0
2010-07-08 11:40:00,24.32,24.34,24.28,24.28,13800.0,15.1291,15.1415,15.1042,15.1042,13800.0
2010-07-08 11:45:00,24.28,24.36,24.28,24.35,17000.0,15.1042,15.154,15.1042,15.1478,17000.0
2010-07-08 11:50:00,24.35,24.35,24.31,24.33,11400.0,15.1478,15.1478,15.1229,15.1353,11400.0
2010-07-08 11:55:00,24.33,24.34,24.29,24.29,14800.0,15.1353,15.1415,15.1104,15.1104,14800.0
2010-07-08 12:00:00,24.27,24.29,24.24,24.27,40400.0,15.098,15.1104,15.0793,15.098,40400.0
2010-07-08 12:05:00,24.27,24.3,24.26,24.28,35000.0,15.098,15.1167,15.0918,15.1042,35000.0
2010-07-08 12:10:00,24.28,24.28,24.23,24.23,22200.0,15.1042,15.1042,15.0731,15.0731,22200.0
2010-07-08 12:15:00,24.23,24.23,24.2,24.21,18600.0,15.0731,15.0731,15.0545,15.0607,18600.0
2010-07-08 12:20:00,24.21,24.21,24.18,24.18,16600.0,15.0607,15.0607,15.042,15.042,16600.0
2010-07-08 12:25:00,24.18,24.18,24.17,24.18,12400.0,15.042,15.042,15.0358,15.042,12400.0
2010-07-08 12:30:00,24.18,24.18,24.16,24.16,12200.0,15.042,15.042,15.0296,15.0296,12200.0
2010-07-08 12:35:00,24.17,24.18,24.17,24.17,14000.0,15.0358,15.042,15.0358,15.0358,14000.0
2010-07-08 12:40:00,24.17,24.18,24.17,24.18,14400.0,15.0358,15.042,15.0358,15.042,14400.0
2010-07-08 12:45:00,24.17,24.18,24.15,24.18,35000.0,15.0358,15.042,15.0234,15.042,35000.0
2010-07-08 12:50:00,24.18,24.21,24.18,24.21,25600.0,15.042,15.0607,15.042,15.0607,25600.0
2010-07-08 12:55:00,24.22,24.22,24.21,24.22,14200.0,15.0669,15.0669,15.0607,15.0669,14200.0
2010-07-08 13:00:00,24.22,24.22,24.2,24.21,16000.0,15.0669,15.0669,15.0545,15.0607,16000.0
2010-07-08 13:05:00,24.2,24.27,24.2,24.26,15800.0,15.0545,15.098,15.0545,15.0918,15800.0
2010-07-08 13:10:00,24.27,24.27,24.2,24.2,16800.0,15.098,15.098,15.0545,15.0545,16800.0
2010-07-08 13:15:00,24.2,24.27,24.19,24.27,21800.0,15.0545,15.098,15.0482,15.098,21800.0
2010-07-08 13:20:00,24.26,24.27,24.25,24.26,6000.0,15.0918,15.098,15.0856,15.0918,6000.0
2010-07-08 13:25:00,24.25,24.25,24.23,24.23,6600.0,15.0856,15.0856,15.0731,15.0731,6600.0
2010-07-08 13:30:00,24.22,24.24,24.22,24.23,6200.0,15.0669,15.0793,15.0669,15.0731,6200.0
2010-07-08 13:35:00,24.23,24.23,24.22,24.22,8000.0,15.0731,15.0731,15.0669,15.0669,8000.0
2010-07-08 13:40:00,24.21,24.23,24.21,24.23,13600.0,15.0607,15.0731,15.0607,15.0731,13600.0
2010-07-08 13:45:00,24.23,24.25,24.23,24.25,6600.0,15.0731,15.0856,15.0731,15.0856,6600.0
2010-07-08 13:50:00,24.25,24.25,24.22,24.22,7200.0,15.0856,15.0856,15.0669,15.0669,7200.0
2010-07-08 13:55:00,24.22,24.23,24.21,24.23,17600.0,15.0669,15.0731,15.0607,15.0731,17600.0
2010-07-08 14:00:00,24.23,24.24,24.22,24.24,9400.0,15.0731,15.0793,15.0669,15.0793,9400.0
2010-07-08 14:05:00,24.24,24.24,24.22,24.22,9400.0,15.0793,15.0793,15.0669,15.0669,9400.0
2010-07-08 14:10:00,24.22,24.22,24.18,24.2,10400.0,15.0669,15.0669,15.042,15.0545,10400.0
2010-07-08 14:15:00,24.2,24.2,24.16,24.18,16800.0,15.0545,15.0545,15.0296,15.042,16800.0
2010-07-08 14:20:00,24.18,24.18,24.17,24.17,12800.0,15.042,15.042,15.0358,15.0358,12800.0
2010-07-08 14:25:00,24.17,24.2,24.17,24.2,17800.0,15.0358,15.0545,15.0358,15.0545,17800.0
2010-07-08 14:30:00,24.2,24.24,24.2,24.24,27600.0,15.0545,15.0793,15.0545,15.0793,27600.0
2010-07-08 14:35:00,24.24,24.24,24.21,24.21,18200.0,15.0793,15.0793,15.0607,15.0607,18200.0
2010-07-08 14:40:00,24.21,24.23,24.21,24.22,22200.0,15.0607,15.0731,15.0607,15.0669,22200.0
2010-07-08 14:45:00,24.22,24.24,24.21,24.24,17000.0,15.0669,15.0793,15.0607,15.0793,17000.0
2010-07-08 14:50:00,24.24,24.25,24.23,24.25,10400.0,15.0793,15.0856,15.0731,15.0856,10400.0
2010-07-08 14:55:00,24.26,24.29,24.25,24.29,20800.0,15.0918,15.1104,15.0856,15.1104,20800.0
2010-07-08 15:00:00,24.28,24.3,24.27,24.27,46800.0,15.1042,15.1167,15.098,15.098,46800.0
2010-07-08 15:05:00,24.27,24.28,24.25,24.25,34200.0,15.098,15.1042,15.0856,15.0856,34200.0
2010-07-08 15:10:00,24.25,24.26,24.23,24.24,24800.0,15.0856,15.0918,15.0731,15.0793,24800.0
2010-07-08 15:15:00,24.24,24.27,24.23,24.27,22400.0,15.0793,15.098,15.0731,15.098,22400.0
2010-07-08 15:20:00,24.27,24.3,24.27,24.3,26600.0,15.098,15.1167,15.098,15.1167,26600.0
2010-07-08 15:25:00,24.3,24.32,24.29,24.32,22200.0,15.1167,15.1291,15.1104,15.1291,22200.0
2010-07-08 15:30:00,24.32,24.35,24.32,24.33,43200.0,15.1291,15.1478,15.1291,15.1353,43200.0
2010-07-08 15:35:00,24.34,24.39,24.34,24.39,49600.0,15.1415,15.1727,15.1415,15.1727,49600.0
2010-07-08 15:40:00,24.39,24.41,24.36,24.38,114200.0,15.1727,15.1851,15.154,15.1664,114200.0
2010-07-08 15:45:00,24.39,24.4,24.36,24.36,95200.0,15.1727,15.1789,15.154,15.154,95200.0
2010-07-08 15:50:00,24.36,24.39,24.35,24.37,57200.0,15.154,15.1727,15.1478,15.1602,57200.0
2010-07-08 15:55:00,24.36,24.42,24.36,24.41,183000.0,15.154,15.1913,15.154,15.1851,183000.0
2010-07-09 09:30:00,24.46,24.49,24.42,24.42,80800.0,15.2162,15.2349,15.1913,15.1913,80800.0
2010-07-09 09:35:00,24.43,24.46,24.42,24.45,22000.0,15.1975,15.2162,15.1913,15.21,22000.0
2010-07-09 09:40:00,24.45,24.56,24.45,24.55,37200.0,15.21,15.2784,15.21,15.2722,37200.0
2010-07-09 09:45:00,24.56,24.56,24.5,24.5,37400.0,15.2784,15.2784,15.2411,15.2411,37400.0
2010-07-09 09:50:00,24.51,24.51,24.48,24.48,51400.0,15.2473,15.2473,15.2286,15.2286,51400.0
2010-07-09 09:55:00,24.47,24.5,24.47,24.48,27800.0,15.2224,15.2411,15.2224,15.2286,27800.0
2010-07-09 10:00:00,24.46,24.55,24.45,24.55,25800.0,15.2162,15.2722,15.21,15.2722,25800.0
2010-07-09 10:05:00,24.54,24.54,24.46,24.47,21600.0,15.266,15.266,15.2162,15.2224,21600.0
2010-07-09 10:10:00,24.46,24.49,24.45,24.46,20600.0,15.2162,15.2349,15.21,15.2162,20600.0
2010-07-09 10:15:00,24.46,24.46,24.41,24.42,35000.0,15.2162,15.2162,15.1851,15.1913,35000.0
2010-07-09 10:20:00,24.42,24.44,24.4,24.43,31800.0,15.1913,15.2038,15.1789,15.1975,31800.0
2010-07-09 10:25:00,24.44,24.48,24.43,24.47,20400.0,15.2038,15.2286,15.1975,15.2224,20400.0
2010-07-09 10:30:00,24.46,24.52,24.46,24.51,20400.0,15.2162,15.2535,15.2162,15.2473,20400.0
2010-07-09 10:35:00,24.52,24.53,24.49,24.5,20000.0,15.2535,15.2597,15.2349,15.2411,20000.0
2010-07-09 10:40:00,24.49,24.5,24.42,24.42,24200.0,15.2349,15.2411,15.1913,15.1913,24200.0
2010-07-09 10:45:00,24.43,24.43,24.4,24.41,18800.0,15.1975,15.1975,15.1789,15.1851,18800.0
2010-07-09 10:50:00,24.42,24.43,24.41,24.43,13000.0,15.1913,15.1975,15.1851,15.1975,13000.0
2010-07-09 10:55:00,24.43,24.43,24.38,24.39,27000.0,15.1975,15.1975,15.1664,15.1727,27000.0
2010-07-09 11:00:00,24.39,24.39,24.36,24.38,17000.0,15.1727,15.1727,15.154,15.1664,17000.0
2010-07-09 11:05:00,24.39,24.39,24.34,24.34,12000.0,15.1727,15.1727,15.1415,15.1415,12000.0
2010-07-09 11:10:00,24.34,24.37,24.34,24.36,18600.0,15.1415,15.1602,15.1415,15.154,18600.0
2010-07-09 11:15:00,24.36,24.38,24.34,24.38,12400.0,15.154,15.1664,15.1415,15.1664,12400.0
2010-07-09 11:20:00,24.38,24.38,24.36,24.36,11600.0,15.1664,15.1664,15.154,15.154,11600.0
2010-07-09 11:25:00,24.36,24.36,24.34,24.36,7600.0,15.154,15.154,15.1415,15.154,7600.0
2010-07-09 11:30:00,24.36,24.39,24.36,24.38,19400.0,15.154,15.1727,15.154,15.1664,19400.0
2010-07-09 11:35:00,24.38,24.42,24.38,24.42,16200.0,15.1664,15.1913,15.1664,15.1913,16200.0
2010-07-09 11:40:00,24.43,24.45,24.42,24.43,11400.0,15.1975,15.21,15.1913,15.1975,11400.0
2010-07-09 11:45:00,24.43,24.47,24.43,24.46,26200.0,15.1975,15.2224,15.1975,15.2162,26200.0
2010-07-09 11:50:00,24.45,24.47,24.45,24.47,20200.0,15.21,15.2224,15.21,15.2224,20200.0
2010-07-09 11:55:00,24.47,24.47,24.45,24.45,12400.0,15.2224,15.2224,15.21,15.21,12400.0
2010-07-09 12:00:00,24.45,24.46,24.45,24.45,9600.0,15.21,15.2162,15.21,15.21,9600.0
2010-07-09 12:05:00,24.45,24.5,24.45,24.5,12600.0,15.21,15.2411,15.21,15.2411,12600.0
2010-07-09 12:10:00,24.5,24.5,24.48,24.49,9400.0,15.2411,15.2411,15.2286,15.2349,9400.0
2010-07-09 12:15:00,24.49,24.53,24.49,24.51,10400.0,15.2349,15.2597,15.2349,15.2473,10400.0
2010-07-09 12:20:00,24.51,24.51,24.49,24.5,10200.0,15.2473,15.2473,15.2349,15.2411,10200.0
2010-07-09 12:25:00,24.5,24.51,24.5,24.5,8400.0,15.2411,15.2473,15.2411,15.2411,8400.0
2010-07-09 12:30:00,24.5,24.5,24.47,24.48,10600.0,15.2411,15.2411,15.2224,15.2286,10600.0
2010-07-09 12:35:00,24.48,24.51,24.47,24.5,17600.0,15.2286,15.2473,15.2224,15.2411,17600.0
2010-07-09 12:40:00,24.5,24.53,24.5,24.53,11200.0,15.2411,15.2597,15.2411,15.2597,11200.0
2010-07-09 12:45:00,24.53,24.54,24.52,24.54,12600.0,15.2597,15.266,15.2535,15.266,12600.0
2010-07-09 12:50:00,24.54,24.54,24.52,24.52,9600.0,15.266,15.266,15.2535,15.2535,9600.0
2010-07-09 12:55:00,24.53,24.54,24.53,24.54,20000.0,15.2597,15.266,15.2597,15.266,20000.0
2010-07-09 13:00:00,24.53,24.56,24.53,24.55,14800.0,15.2597,15.2784,15.2597,15.2722,14800.0
2010-07-09 13:05:00,24.55,24.55,24.53,24.55,18000.0,15.2722,15.2722,15.2597,15.2722,18000.0
2010-07-09 13:10:00,24.54,24.54,24.5,24.51,27000.0,15.266,15.266,15.2411,15.2473,27000.0
2010-07-09 13:15:00,24.51,24.52,24.5,24.5,12400.0,15.2473,15.2535,15.2411,15.2411,12400.0
2010-07-09 13:20:00,24.5,24.5,24.49,24.49,15200.0,15.2411,15.2411,15.2349,15.2349,15200.0
2010-07-09 13:25:00,24.49,24.5,24.49,24.49,8800.0,15.2349,15.2411,15.2349,15.2349,8800.0
2010-07-09 13:30:00,24.49,24.51,24.49,24.5,12600.0,15.2349,15.2473,15.2349,15.2411,12600.0
2010-07-09 13:35:00,24.5,24.51,24.5,24.5,14200.0,15.2411,15.2473,15.2411,15.2411,14200.0
2010-07-09 13:40:00,24.5,24.5,24.49,24.49,15600.0,15.2411,15.2411,15.2349,15.2349,15600.0
2010-07-09 13:45:00,24.5,24.5,24.48,24.49,15600.0,15.2411,15.2411,15.2286,15.2349,15600.0
2010-07-09 13:50:00,24.49,24.51,24.49,24.5,10400.0,15.2349,15.2473,15.2349,15.2411,10400.0
2010-07-09 13:55:00,24.5,24.5,24.49,24.49,12200.0,15.2411,15.2411,15.2349,15.2349,12200.0
2010-07-09 14:00:00,24.49,24.5,24.49,24.5,14000.0,15.2349,15.2411,15.2349,15.2411,14000.0
2010-07-09 14:05:00,24.5,24.51,24.48,24.48,18400.0,15.2411,15.2473,15.2286,15.2286,18400.0
2010-07-09 14:10:00,24.49,24.49,24.47,24.47,15600.0,15.2349,15.2349,15.2224,15.2224,15600.0
2010-07-09 14:15:00,24.46,24.47,24.45,24.47,14400.0,15.2162,15.2224,15.21,15.2224,14400.0
2010-07-09 14:20:00,24.47,24.49,24.46,24.48,19000.0,15.2224,15.2349,15.2162,15.2286,19000.0
2010-07-09 14:25:00,24.48,24.51,24.48,24.5,18400.0,15.2286,15.2473,15.2286,15.2411,18400.0
2010-07-09 14:30:00,24.5,24.5,24.48,24.48,19600.0,15.2411,15.2411,15.2286,15.2286,19600.0
2010-07-09 14:35:00,24.48,24.49,24.47,24.47,9200.0,15.2286,15.2349,15.2224,15.2224,9200.0
2010-07-09 14:40:00,24.47,24.53,24.47,24.52,45800.0,15.2224,15.2597,15.2224,15.2535,45800.0
2010-07-09 14:45:00,24.52,24.53,24.52,24.53,12600.0,15.2535,15.2597,15.2535,15.2597,12600.0
2010-07-09 14:50:00,24.52,24.56,24.52,24.55,33200.0,15.2535,15.2784,15.2535,15.2722,33200.0
2010-07-09 14:55:00,24.55,24.61,24.55,24.6,38800.0,15.2722,15.3095,15.2722,15.3033,38800.0
2010-07-09 15:00:00,24.59,24.6,24.59,24.59,58200.0,15.2971,15.3033,15.2971,15.2971,58200.0
2010-07-09 15:05:00,24.59,24.6,24.58,24.59,23800.0,15.2971,15.3033,15.2908,15.2971,23800.0
2010-07-09 15:10:00,24.59,24.61,24.59,24.6,23200.0,15.2971,15.3095,15.2971,15.3033,23200.0
2010-07-09 15:15:00,24.6,24.61,24.56,24.56,25800.0,15.3033,15.3095,15.2784,15.2784,25800.0
2010-07-09 15:20:00,24.56,24.59,24.56,24.58,44000.0,15.2784,15.2971,15.2784,15.2908,44000.0
2010-07-09 15:25:00,24.58,24.58,24.53,24.55,42400.0,15.2908,15.2908,15.2597,15.2722,42400.0
2010-07-09 15:30:00,24.55,24.57,24.54,24.54,55200.0,15.2722,15.2846,15.266,15.266,55200.0
2010-07-09 15:35:00,24.54,24.56,24.54,24.56,37000.0,15.266,15.2784,15.266,15.2784,37000.0
2010-07-09 15:40:00,24.56,24.6,24.56,24.58,50000.0,15.2784,15.3033,15.2784,15.2908,50000.0
2010-07-09 15:45:00,24.58,24.59,24.56,24.58,150000.0,15.2908,15.2971,15.2784,15.2908,150000.0
2010-07-09 15:50:00,24.59,24.61,24.57,24.6,105600.0,15.2971,15.3095,15.2846,15.3033,105600.0
2010-07-09 15:55:00,24.6,24.64,24.6,24.61,262600.0,15.3033,15.3282,15.3033,15.3095,262600.0
2010-07-12 09:30:00,24.55,24.55,24.46,24.5,32600.0,15.2722,15.2722,15.2162,15.2411,32600.0
2010-07-12 09:35:00,24.49,24.49,24.43,24.48,22600.0,15.2349,15.2349,15.1975,15.2286,22600.0
2010-07-12 09:40:00,24.5,24.52,24.48,24.5,27400.0,15.2411,15.2535,15.2286,15.2411,27400.0
2010-07-12 09:45:00,24.5,24.55,24.49,24.5,10000.0,15.2411,15.2722,15.2349,15.2411,10000.0
2010-07-12 09:50:00,24.49,24.53,24.49,24.51,7800.0,15.2349,15.2597,15.2349,15.2473,7800.0
2010-07-12 09:55:00,24.52,24.57,24.5,24.57,11800.0,15.2535,15.2846,15.2411,15.2846,11800.0
2010-07-12 10:00:00,24.57,24.58,24.55,24.58,22200.0,15.2846,15.2908,15.2722,15.2908,22200.0
2010-07-12 10:05:00,24.58,24.61,24.58,24.6,50800.0,15.2908,15.3095,15.2908,15.3033,50800.0
2010-07-12 10:10:00,24.6,24.6,24.56,24.56,21800.0,15.3033,15.3033,15.2784,15.2784,21800.0
2010-07-12 10:15:00,24.57,24.59,24.57,24.59,22600.0,15.2846,15.2971,15.2846,15.2971,22600.0
2010-07-12 10:20:00,24.59,24.6,24.58,24.59,33200.0,15.2971,15.3033,15.2908,15.2971,33200.0
2010-07-12 10:25:00,24.59,24.6,24.58,24.59,22600.0,15.2971,15.3033,15.2908,15.2971,22600.0
2010-07-12 10:30:00,24.59,24.61,24.59,24.61,13600.0,15.2971,15.3095,15.2971,15.3095,13600.0
2010-07-12 10:35:00,24.61,24.64,24.61,24.64,10000.0,15.3095,15.3282,15.3095,15.3282,10000.0
2010-07-12 10:40:00,24.65,24.65,24.63,24.64,28000.0,15.3344,15.3344,15.322,15.3282,28000.0
2010-07-12 10:45:00,24.64,24.65,24.61,24.61,16600.0,15.3282,15.3344,15.3095,15.3095,16600.0
2010-07-12 10:50:00,24.61,24.61,24.59,24.59,31400.0,15.3095,15.3095,15.2971,15.2971,31400.0
2010-07-12 10:55:00,24.59,24.62,24.59,24.62,23200.0,15.2971,15.3157,15.2971,15.3157,23200.0
2010-07-12 11:00:00,24.62,24.62,24.57,24.58,36000.0,15.3157,15.3157,15.2846,15.2908,36000.0
2010-07-12 11:05:00,24.57,24.57,24.53,24.53,11000.0,15.2846,15.2846,15.2597,15.2597,11000.0
2010-07-12 11:10:00,24.53,24.57,24.53,24.56,17600.0,15.2597,15.2846,15.2597,15.2784,17600.0
2010-07-12 11:15:00,24.57,24.57,24.55,24.57,92800.0,15.2846,15.2846,15.2722,15.2846,92800.0
2010-07-12 11:20:00,24.57,24.6,24.55,24.6,23600.0,15.2846,15.3033,15.2722,15.3033,23600.0
2010-07-12 11:25:00,24.6,24.63,24.6,24.63,18400.0,15.3033,15.322,15.3033,15.322,18400.0
2010-07-12 11:30:00,24.63,24.64,24.61,24.62,30000.0,15.322,15.3282,15.3095,15.3157,30000.0
2010-07-12 11:35:00,24.61,24.62,24.6,24.61,16000.0,15.3095,15.3157,15.3033,15.3095,16000.0
2010-07-12 11:40:00,24.6,24.61,24.59,24.6,17800.0,15.3033,15.3095,15.2971,15.3033,17800.0
2010-07-12 11:45:00,24.6,24.6,24.57,24.58,17000.0,15.3033,15.3033,15.2846,15.2908,17000.0
2010-07-12 11:50:00,24.58,24.68,24.57,24.68,33600.0,15.2908,15.3531,15.2846,15.3531,33600.0
2010-07-12 11:55:00,24.68,24.72,24.67,24.72,36000.0,15.3531,15.3779,15.3468,15.3779,36000.0
2010-07-12 12:00:00,24.72,24.77,24.72,24.75,27000.0,15.3779,15.409,15.3779,15.3966,27000.0
2010-07-12 12:05:00,24.75,24.77,24.75,24.75,13000.0,15.3966,15.409,15.3966,15.3966,13000.0
2010-07-12 12:10:00,24.75,24.75,24.74,24.74,6400.0,15.3966,15.3966,15.3904,15.3904,6400.0
2010-07-12 12:15:00,24.74,24.74,24.73,24.73,10600.0,15.3904,15.3904,15.3842,15.3842,10600.0
2010-07-12 12:20:00,24.73,24.73,24.7,24.71,12200.0,15.3842,15.3842,15.3655,15.3717,12200.0
2010-07-12 12:25:00,24.72,24.72,24.68,24.71,13200.0,15.3779,15.3779,15.3531,15.3717,13200.0
2010-07-12 12:30:00,24.71,24.72,24.7,24.71,11200.0,15.3717,15.3779,15.3655,15.3717,11200.0
2010-07-12 12:35:00,24.71,24.73,24.7,24.73,9400.0,15.3717,15.3842,15.3655,15.3842,9400.0
2010-07-12 12:40:00,24.73,24.74,24.7,24.7,20600.0,15.3842,15.3904,15.3655,15.3655,20600.0
2010-07-12 12:45:00,24.68,24.7,24.68,24.7,18600.0,15.3531,15.3655,15.3531,15.3655,18600.0
2010-07-12 12:50:00,24.7,24.71,24.7,24.71,9400.0,15.3655,15.3717,15.3655,15.3717,9400.0
2010-07-12 12:55:00,24.71,24.71,24.7,24.7,21600.0,15.3717,15.3717,15.3655,15.3655,21600.0
2010-07-12 13:00:00,24.7,24.7,24.68,24.68,14200.0,15.3655,15.3655,15.3531,15.3531,14200.0
2010-07-12 13:05:00,24.68,24.68,24.65,24.65,8200.0,15.3531,15.3531,15.3344,15.3344,8200.0
2010-07-12 13:10:00,24.65,24.67,24.65,24.67,14400.0,15.3344,15.3468,15.3344,15.3468,14400.0
2010-07-12 13:15:00,24.67,24.69,24.67,24.68,26800.0,15.3468,15.3593,15.3468,15.3531,26800.0
2010-07-12 13:20:00,24.68,24.68,24.66,24.67,14400.0,15.3531,15.3531,15.3406,15.3468,14400.0
2010-07-12 13:25:00,24.67,24.68,24.67,24.68,4400.0,15.3468,15.3531,15.3468,15.3531,4400.0
2010-07-12 13:30:00,24.67,24.68,24.67,24.67,11800.0,15.3468,15.3531,15.3468,15.3468,11800.0
2010-07-12 13:35:00,24.67,24.67,24.65,24.66,9400.0,15.3468,15.3468,15.3344,15.3406,9400.0
2010-07-12 13:40:00,24.67,24.68,24.67,24.67,7400.0,15.3468,15.3531,15.3468,15.3468,7400.0
2010-07-12 13:45:00,24.68,24.69,24.68,24.68,8800.0,15.3531,15.3593,15.3531,15.3531,8800.0
2010-07-12 13:50:00,24.68,24.71,24.68,24.71,9000.0,15.3531,15.3717,15.3531,15.3717,9000.0
2010-07-12 13:55:00,24.7,24.71,24.69,24.7,9400.0,15.3655,15.3717,15.3593,15.3655,9400.0
2010-07-12 14:00:00,24.7,24.7,24.7,24.7,3400.0,15.3655,15.3655,15.3655,15.3655,3400.0
2010-07-12 14:05:00,24.69,24.69,24.67,24.67,4400.0,15.3593,15.3593,15.3468,15.3468,4400.0
2010-07-12 14:10:00,24.67,24.68,24.66,24.68,4600.0,15.3468,15.3531,15.3406,15.3531,4600.0
2010-07-12 14:15:00,24.67,24.68,24.63,24.63,9600.0,15.3468,15.3531,15.322,15.322,9600.0
2010-07-12 14:20:00,24.64,24.64,24.61,24.61,7600.0,15.3282,15.3282,15.3095,15.3095,7600.0
2010-07-12 14:25:00,24.62,24.63,24.61,24.63,5800.0,15.3157,15.322,15.3095,15.322,5800.0
2010-07-12 14:30:00,24.61,24.61,24.6,24.6,13000.0,15.3095,15.3095,15.3033,15.3033,13000.0
2010-07-12 14:35:00,24.6,24.64,24.6,24.63,11200.0,15.3033,15.3282,15.3033,15.322,11200.0
2010-07-12 14:40:00,24.63,24.68,24.62,24.68,18200.0,15.322,15.3531,15.3157,15.3531,18200.0
2010-07-12 14:45:00,24.67,24.67,24.65,24.67,26400.0,15.3468,15.3468,15.3344,15.3468,26400.0
2010-07-12 14:50:00,24.67,24.67,24.62,24.62,12400.0,15.3468,15.3468,15.3157,15.3157,12400.0
2010-07-12 14:55:00,24.63,24.65,24.63,24.64,12000.0,15.322,15.3344,15.322,15.3282,12000.0
2010-07-12 15:00:00,24.64,24.64,24.62,24.64,18200.0,15.3282,15.3282,15.3157,15.3282,18200.0
2010-07-12 15:05:00,24.63,24.63,24.6,24.62,19200.0,15.322,15.322,15.3033,15.3157,19200.0
2010-07-12 15:10:00,24.62,24.63,24.6,24.63,15200.0,15.3157,15.322,15.3033,15.322,15200.0
2010-07-12 15:15:00,24.64,24.65,24.62,24.64,21800.0,15.3282,15.3344,15.3157,15.3282,21800.0
2010-07-12 15:20:00,24.64,24.65,24.63,24.64,22000.0,15.3282,15.3344,15.322,15.3282,22000.0
2010-07-12 15:25:00,24.64,24.65,24.63,24.65,15200.0,15.3282,15.3344,15.322,15.3344,15200.0
2010-07-12 15:30:00,24.65,24.66,24.64,24.64,17600.0,15.3344,15.3406,15.3282,15.3282,17600.0
2010-07-12 15:35:00,24.64,24.65,24.63,24.64,25600.0,15.3282,15.3344,15.322,15.3282,25600.0
2010-07-12 15:40:00,24.65,24.66,24.64,24.65,30800.0,15.3344,15.3406,15.3282,15.3344,30800.0
2010-07-12 15:45:00,24.65,24.65,24.61,24.63,45200.0,15.3344,15.3344,15.3095,15.322,45200.0
2010-07-12 15:50:00,24.63,24.64,24.61,24.63,46400.0,15.322,15.3282,15.3095,15.322,46400.0
2010-07-12 15:55:00,24.63,24.68,24.63,24.66,115000.0,15.322,15.3531,15.322,15.3406,115000.0
2010-07-13 09:30:00,24.89,24.93,24.87,24.9,46600.0,15.4837,15.5086,15.4713,15.4899,46600.0
2010-07-13 09:35:00,24.9,25.0,24.9,24.99,22600.0,15.4899,15.5521,15.4899,15.5459,22600.0
2010-07-13 09:40:00,25.0,25.0,24.96,25.0,41600.0,15.5521,15.5521,15.5272,15.5521,41600.0
2010-07-13 09:45:00,24.99,24.99,24.93,24.93,21200.0,15.5459,15.5459,15.5086,15.5086,21200.0
2010-07-13 09:50:00,24.93,24.93,24.89,24.92,20800.0,15.5086,15.5086,15.4837,15.5024,20800.0
2010-07-13 09:55:00,24.92,24.98,24.91,24.97,28800.0,15.5024,15.5397,15.4961,15.5335,28800.0
2010-07-13 10:00:00,24.97,25.0,24.95,24.98,28000.0,15.5335,15.5521,15.521,15.5397,28000.0
2010-07-13 10:05:00,24.99,25.09,24.98,25.05,38800.0,15.5459,15.6081,15.5397,15.5832,38800.0
2010-07-13 10:10:00,25.06,25.06,25.0,25.03,13200.0,15.5894,15.5894,15.5521,15.5708,13200.0
2010-07-13 10:15:00,25.02,25.07,25.02,25.05,23000.0,15.5646,15.5957,15.5646,15.5832,23000.0
2010-07-13 10:20:00,25.06,25.06,25.01,25.01,7800.0,15.5894,15.5894,15.5583,15.5583,7800.0
2010-07-13 10:25:00,25.02,25.04,25.02,25.02,11400.0,15.5646,15.577,15.5646,15.5646,11400.0
2010-07-13 10:30:00,25.03,25.04,24.94,24.94,21600.0,15.5708,15.577,15.5148,15.5148,21600.0
2010-07-13 10:35:00,24.93,24.93,24.88,24.88,9400.0,15.5086,15.5086,15.4775,15.4775,9400.0
2010-07-13 10:40:00,24.89,24.91,24.86,24.88,22200.0,15.4837,15.4961,15.465,15.4775,22200.0
2010-07-13 10:45:00,24.88,24.93,24.88,24.93,11200.0,15.4775,15.5086,15.4775,15.5086,11200.0
2010-07-13 10:50:00,24.93,24.95,24.93,24.95,17400.0,15.5086,15.521,15.5086,15.521,17400.0
2010-07-13 10:55:00,24.95,24.96,24.93,24.93,37800.0,15.521,15.5272,15.5086,15.5086,37800.0
2010-07-13 11:00:00,24.92,24.96,24.92,24.92,17000.0,15.5024,15.5272,15.5024,15.5024,17000.0
2010-07-13 11:05:00,24.92,24.93,24.92,24.93,8000.0,15.5024,15.5086,15.5024,15.5086,8000.0
2010-07-13 11:10:00,24.93,24.93,24.89,24.89,15000.0,15.5086,15.5086,15.4837,15.4837,15000.0
2010-07-13 11:15:00,24.9,24.91,24.9,24.91,11400.0,15.4899,15.4961,15.4899,15.4961,11400.0
2010-07-13 11:20:00,24.9,24.91,24.86,24.86,11400.0,15.4899,15.4961,15.465,15.465,11400.0
2010-07-13 11:25:00,24.86,24.88,24.85,24.88,11400.0,15.465,15.4775,15.4588,15.4775,11400.0
2010-07-13 11:30:00,24.87,24.95,24.87,24.94,12800.0,15.4713,15.521,15.4713,15.5148,12800.0
2010-07-13 11:35:00,24.95,24.98,24.93,24.98,12400.0,15.521,15.5397,15.5086,15.5397,12400.0
2010-07-13 11:40:00,24.98,25.02,24.98,25.0,13800.0,15.5397,15.5646,15.5397,15.5521,13800.0
2010-07-13 11:45:00,25.02,25.02,25.0,25.0,19600.0,15.5646,15.5646,15.5521,15.5521,19600.0
2010-07-13 11:50:00,25.0,25.03,24.99,25.0,32400.0,15.5521,15.5708,15.5459,15.5521,32400.0
2010-07-13 11:55:00,25.0,25.0,24.93,24.96,23200.0,15.5521,15.5521,15.5086,15.5272,23200.0
2010-07-13 12:00:00,24.96,24.97,24.93,24.95,28600.0,15.5272,15.5335,15.5086,15.521,28600.0
2010-07-13 12:05:00,24.96,24.97,24.95,24.96,20400.0,15.5272,15.5335,15.521,15.5272,20400.0
2010-07-13 12:10:00,24.96,24.97,24.96,24.96,16200.0,15.5272,15.5335,15.5272,15.5272,16200.0
2010-07-13 12:15:00,24.97,24.97,24.93,24.93,21600.0,15.5335,15.5335,15.5086,15.5086,21600.0
2010-07-13 12:20:00,24.93,24.93,24.89,24.89,17400.0,15.5086,15.5086,15.4837,15.4837,17400.0
2010-07-13 12:25:00,24.9,24.91,24.89,24.9,27400.0,15.4899,15.4961,15.4837,15.4899,27400.0
2010-07-13 12:30:00,24.9,24.93,24.9,24.92,25200.0,15.4899,15.5086,15.4899,15.5024,25200.0
2010-07-13 12:35:00,24.92,24.93,24.92,24.92,12000.0,15.5024,15.5086,15.5024,15.5024,12000.0
2010-07-13 12:40:00,24.92,24.92,24.88,24.88,8400.0,15.5024,15.5024,15.4775,15.4775,8400.0
2010-07-13 12:45:00,24.88,24.88,24.86,24.86,12800.0,15.4775,15.4775,15.465,15.465,12800.0
2010-07-13 12:50:00,24.88,24.88,24.85,24.85,14400.0,15.4775,15.4775,15.4588,15.4588,14400.0
2010-07-13 12:55:00,24.86,24.87,24.85,24.86,14200.0,15.465,15.4713,15.4588,15.465,14200.0
2010-07-13 13:00:00,24.86,24.91,24.85,24.91,20000.0,15.465,15.4961,15.4588,15.4961,20000.0
2010-07-13 13:05:00,24.91,24.93,24.91,24.91,17200.0,15.4961,15.5086,15.4961,15.4961,17200.0
2010-07-13 13:10:00,24.91,24.91,24.85,24.85,17000.0,15.4961,15.4961,15.4588,15.4588,17000.0
2010-07-13 13:15:00,24.85,24.85,24.8,24.82,15600.0,15.4588,15.4588,15.4277,15.4401,15600.0
2010-07-13 13:20:00,24.81,24.82,24.81,24.81,8800.0,15.4339,15.4401,15.4339,15.4339,8800.0
2010-07-13 13:25:00,24.81,24.82,24.8,24.8,15000.0,15.4339,15.4401,15.4277,15.4277,15000.0
2010-07-13 13:30:00,24.8,24.81,24.8,24.8,34200.0,15.4277,15.4339,15.4277,15.4277,34200.0
2010-07-13 13:35:00,24.8,24.81,24.78,24.8,14400.0,15.4277,15.4339,15.4153,15.4277,14400.0
2010-07-13 13:40:00,24.81,24.82,24.8,24.81,13000.0,15.4339,15.4401,15.4277,15.4339,13000.0
2010-07-13 13:45:00,24.82,24.82,24.78,24.79,9800.0,15.4401,15.4401,15.4153,15.4215,9800.0
2010-07-13 13:50:00,24.78,24.79,24.77,24.78,11600.0,15.4153,15.4215,15.409,15.4153,11600.0
2010-07-13 13:55:00,24.77,24.77,24.75,24.75,32200.0,15.409,15.409,15.3966,15.3966,32200.0
2010-07-13 14:00:00,24.75,24.77,24.73,24.77,69800.0,15.3966,15.409,15.3842,15.409,69800.0
2010-07-13 14:05:00,24.76,24.78,24.75,24.78,15600.0,15.4028,15.4153,15.3966,15.4153,15600.0
2010-07-13 14:10:00,24.78,24.78,24.76,24.77,18000.0,15.4153,15.4153,15.4028,15.409,18000.0
2010-07-13 14:15:00,24.78,24.79,24.78,24.79,10200.0,15.4153,15.4215,15.4153,15.4215,10200.0
2010-07-13 14:20:00,24.79,24.8,24.77,24.78,18800.0,15.4215,15.4277,15.409,15.4153,18800.0
2010-07-13 14:25:00,24.78,24.79,24.77,24.78,28600.0,15.4153,15.4215,15.409,15.4153,28600.0
2010-07-13 14:30:00,24.78,24.8,24.78,24.8,51600.0,15.4153,15.4277,15.4153,15.4277,51600.0
2010-07-13 14:35:00,24.8,24.85,24.8,24.85,33000.0,15.4277,15.4588,15.4277,15.4588,33000.0
2010-07-13 14:40:00,24.85,24.89,24.85,24.87,47400.0,15.4588,15.4837,15.4588,15.4713,47400.0
2010-07-13 14:45:00,24.87,24.89,24.85,24.89,36400.0,15.4713,15.4837,15.4588,15.4837,36400.0
2010-07-13 14:50:00,24.89,24.92,24.88,24.91,41000.0,15.4837,15.5024,15.4775,15.4961,41000.0
2010-07-13 14:55:00,24.91,24.94,24.91,24.94,21800.0,15.4961,15.5148,15.4961,15.5148,21800.0
2010-07-13 15:00:00,24.95,24.96,24.92,24.93,30400.0,15.521,15.5272,15.5024,15.5086,30400.0
2010-07-13 15:05:00,24.92,24.93,24.88,24.89,19000.0,15.5024,15.5086,15.4775,15.4837,19000.0
2010-07-13 15:10:00,24.88,24.88,24.86,24.86,20400.0,15.4775,15.4775,15.465,15.465,20400.0
2010-07-13 15:15:00,24.86,24.88,24.86,24.88,36200.0,15.465,15.4775,15.465,15.4775,36200.0
2010-07-13 15:20:00,24.88,24.91,24.87,24.87,42800.0,15.4775,15.4961,15.4713,15.4713,42800.0
2010-07-13 15:25:00,24.87,24.91,24.86,24.9,34200.0,15.4713,15.4961,15.465,15.4899,34200.0
2010-07-13 15:30:00,24.9,24.92,24.89,24.91,44600.0,15.4899,15.5024,15.4837,15.4961,44600.0
2010-07-13 15:35:00,24.91,24.93,24.91,24.93,37800.0,15.4961,15.5086,15.4961,15.5086,37800.0
2010-07-13 15:40:00,24.93,24.95,24.92,24.94,79600.0,15.5086,15.521,15.5024,15.5148,79600.0
2010-07-13 15:45:00,24.94,24.96,24.92,24.94,177400.0,15.5148,15.5272,15.5024,15.5148,177400.0
2010-07-13 15:50:00,24.94,24.96,24.89,24.9,170200.0,15.5148,15.5272,15.4837,15.4899,170200.0
2010-07-13 15:55:00,24.9,24.92,24.88,24.9,135400.0,15.4899,15.5024,15.4775,15.4899,135400.0
2010-07-14 09:30:00,24.75,24.85,24.65,24.7,60000.0,15.3966,15.4588,15.3344,15.3655,60000.0
2010-07-14 09:35:00,24.72,24.73,24.67,24.67,21600.0,15.3779,15.3842,15.3468,15.3468,21600.0
2010-07-14 09:40:00,24.67,24.68,24.64,24.67,21200.0,15.3468,15.3531,15.3282,15.3468,21200.0
2010-07-14 09:45:00,24.67,24.73,24.66,24.71,7400.0,15.3468,15.3842,15.3406,15.3717,7400.0
2010-07-14 09:50:00,24.72,24.8,24.72,24.77,25800.0,15.3779,15.4277,15.3779,15.409,25800.0
2010-07-14 09:55:00,24.77,24.77,24.7,24.7,12600.0,15.409,15.409,15.3655,15.3655,12600.0
2010-07-14 10:00:00,24.7,24.7,24.63,24.66,18200.0,15.3655,15.3655,15.322,15.3406,18200.0
2010-07-14 10:05:00,24.65,24.68,24.64,24.68,13000.0,15.3344,15.3531,15.3282,15.3531,13000.0
2010-07-14 10:10:00,24.68,24.7,24.67,24.68,7000.0,15.3531,15.3655,15.3468,15.3531,7000.0
2010-07-14 10:15:00,24.69,24.69,24.66,24.67,10200.0,15.3593,15.3593,15.3406,15.3468,10200.0
2010-07-14 10:20:00,24.66,24.72,24.66,24.71,11400.0,15.3406,15.3779,15.3406,15.3717,11400.0
2010-07-14 10:25:00,24.71,24.72,24.68,24.71,14600.0,15.3717,15.3779,15.3531,15.3717,14600.0
2010-07-14 10:30:00,24.72,24.77,24.72,24.75,14800.0,15.3779,15.409,15.3779,15.3966,14800.0
2010-07-14 10:35:00,24.75,24.75,24.7,24.71,12000.0,15.3966,15.3966,15.3655,15.3717,12000.0
2010-07-14 10:40:00,24.71,24.78,24.69,24.78,33000.0,15.3717,15.4153,15.3593,15.4153,33000.0
2010-07-14 10:45:00,24.78,24.85,24.78,24.82,19000.0,15.4153,15.4588,15.4153,15.4401,19000.0
2010-07-14 10:50:00,24.82,24.85,24.81,24.81,17800.0,15.4401,15.4588,15.4339,15.4339,17800.0
2010-07-14 10:55:00,24.81,24.81,24.77,24.8,15200.0,15.4339,15.4339,15.409,15.4277,15200.0
2010-07-14 11:00:00,24.81,24.85,24.79,24.83,18000.0,15.4339,15.4588,15.4215,15.4464,18000.0
2010-07-14 11:05:00,24.84,24.84,24.78,24.79,20800.0,15.4526,15.4526,15.4153,15.4215,20800.0
2010-07-14 11:10:00,24.79,24.81,24.78,24.8,9800.0,15.4215,15.4339,15.4153,15.4277,9800.0
2010-07-14 11:15:00,24.8,24.85,24.8,24.85,16400.0,15.4277,15.4588,15.4277,15.4588,16400.0
2010-07-14 11:20:00,24.85,24.85,24.83,24.84,18600.0,15.4588,15.4588,15.4464,15.4526,18600.0
2010-07-14 11:25:00,24.84,24.85,24.82,24.84,15000.0,15.4526,15.4588,15.4401,15.4526,15000.0
2010-07-14 11:30:00,24.84,24.86,24.83,24.86,11000.0,15.4526,15.465,15.4464,15.465,11000.0
2010-07-14 11:35:00,24.86,24.86,24.83,24.84,12800.0,15.465,15.465,15.4464,15.4526,12800.0
2010-07-14 11:40:00,24.84,24.87,24.83,24.86,10600.0,15.4526,15.4713,15.4464,15.465,10600.0
2010-07-14 11:45:00,24.85,24.9,24.85,24.89,12400.0,15.4588,15.4899,15.4588,15.4837,12400.0
2010-07-14 11:50:00,24.88,24.9,24.88,24.88,9600.0,15.4775,15.4899,15.4775,15.4775,9600.0
2010-07-14 11:55:00,24.88,24.89,24.86,24.86,13200.0,15.4775,15.4837,15.465,15.465,13200.0
2010-07-14 12:00:00,24.86,24.88,24.84,24.85,12200.0,15.465,15.4775,15.4526,15.4588,12200.0
2010-07-14 12:05:00,24.84,24.85,24.83,24.83,11400.0,15.4526,15.4588,15.4464,15.4464,11400.0
2010-07-14 12:10:00,24.83,24.83,24.8,24.82,11400.0,15.4464,15.4464,15.4277,15.4401,11400.0
2010-07-14 12:15:00,24.81,24.83,24.81,24.81,8800.0,15.4339,15.4464,15.4339,15.4339,8800.0
2010-07-14 12:20:00,24.82,24.83,24.81,24.82,7400.0,15.4401,15.4464,15.4339,15.4401,7400.0
2010-07-14 12:25:00,24.82,24.84,24.82,24.83,8800.0,15.4401,15.4526,15.4401,15.4464,8800.0
2010-07-14 12:30:00,24.83,24.83,24.82,24.82,8800.0,15.4464,15.4464,15.4401,15.4401,8800.0
2010-07-14 12:35:00,24.82,24.83,24.81,24.81,12000.0,15.4401,15.4464,15.4339,15.4339,12000.0
2010-07-14 12:40:00,24.81,24.83,24.81,24.82,17200.0,15.4339,15.4464,15.4339,15.4401,17200.0
2010-07-14 12:45:00,24.82,24.82,24.79,24.8,9400.0,15.4401,15.4401,15.4215,15.4277,9400.0
2010-07-14 12:50:00,24.8,24.8,24.76,24.77,10600.0,15.4277,15.4277,15.4028,15.409,10600.0
2010-07-14 12:55:00,24.76,24.77,24.76,24.77,11400.0,15.4028,15.409,15.4028,15.409,11400.0
2010-07-14 13:00:00,24.76,24.77,24.74,24.74,18000.0,15.4028,15.409,15.3904,15.3904,18000.0
2010-07-14 13:05:00,24.73,24.74,24.72,24.74,18600.0,15.3842,15.3904,15.3779,15.3904,18600.0
2010-07-14 13:10:00,24.73,24.74,24.73,24.73,9200.0,15.3842,15.3904,15.3842,15.3842,9200.0
2010-07-14 13:15:00,24.73,24.74,24.72,24.74,16200.0,15.3842,15.3904,15.3779,15.3904,16200.0
2010-07-14 13:20:00,24.73,24.74,24.72,24.73,14000.0,15.3842,15.3904,15.3779,15.3842,14000.0
2010-07-14 13:25:00,24.73,24.74,24.72,24.73,19600.0,15.3842,15.3904,15.3779,15.3842,19600.0
2010-07-14 13:30:00,24.74,24.75,24.73,24.74,10400.0,15.3904,15.3966,15.3842,15.3904,10400.0
2010-07-14 13:35:00,24.74,24.74,24.73,24.73,14000.0,15.3904,15.3904,15.3842,15.3842,14000.0
2010-07-14 13:40:00,24.74,24.74,24.72,24.73,22000.0,15.3904,15.3904,15.3779,15.3842,22000.0
2010-07-14 13:45:00,24.73,24.74,24.72,24.72,14800.0,15.3842,15.3904,15.3779,15.3779,14800.0
2010-07-14 13:50:00,24.72,24.72,24.68,24.68,15400.0,15.3779,15.3779,15.3531,15.3531,15400.0
2010-07-14 13:55:00,24.68,24.7,24.67,24.67,21000.0,15.3531,15.3655,15.3468,15.3468,21000.0
2010-07-14 14:00:00,24.66,24.68,24.63,24.66,50400.0,15.3406,15.3531,15.322,15.3406,50400.0
2010-07-14 14:05:00,24.66,24.66,24.59,24.62,37000.0,15.3406,15.3406,15.2971,15.3157,37000.0
2010-07-14 14:10:00,24.62,24.64,24.59,24.61,26600.0,15.3157,15.3282,15.2971,15.3095,26600.0
2010-07-14 14:15:00,24.61,24.65,24.59,24.61,114800.0,15.3095,15.3344,15.2971,15.3095,114800.0
2010-07-14 14:20:00,24.61,24.62,24.57,24.57,58400.0,15.3095,15.3157,15.2846,15.2846,58400.0
2010-07-14 14:25:00,24.57,24.59,24.56,24.58,69800.0,15.2846,15.2971,15.2784,15.2908,69800.0
2010-07-14 14:30:00,24.58,24.59,24.57,24.58,51400.0,15.2908,15.2971,15.2846,15.2908,51400.0
2010-07-14 14:35:00,24.58,24.59,24.57,24.57,37800.0,15.2908,15.2971,15.2846,15.2846,37800.0
2010-07-14 14:40:00,24.58,24.61,24.58,24.61,45600.0,15.2908,15.3095,15.2908,15.3095,45600.0
2010-07-14 14:45:00,24.61,24.64,24.61,24.63,177600.0,15.3095,15.3282,15.3095,15.322,177600.0
2010-07-14 14:50:00,24.62,24.63,24.6,24.6,33000.0,15.3157,15.322,15.3033,15.3033,33000.0
2010-07-14 14:55:00,24.6,24.62,24.59,24.61,54400.0,15.3033,15.3157,15.2971,15.3095,54400.0
2010-07-14 15:00:00,24.61,24.63,24.6,24.62,46600.0,15.3095,15.322,15.3033,15.3157,46600.0
2010-07-14 15:05:00,24.62,24.63,24.61,24.61,24400.0,15.3157,15.322,15.3095,15.3095,24400.0
2010-07-14 15:10:00,24.61,24.61,24.6,24.6,58600.0,15.3095,15.3095,15.3033,15.3033,58600.0
2010-07-14 15:15:00,24.61,24.63,24.59,24.62,54600.0,15.3095,15.322,15.2971,15.3157,54600.0
2010-07-14 15:20:00,24.61,24.63,24.6,24.61,50800.0,15.3095,15.322,15.3033,15.3095,50800.0
2010-07-14 15:25:00,24.61,24.64,24.61,24.62,65800.0,15.3095,15.3282,15.3095,15.3157,65800.0
2010-07-14 15:30:00,24.63,24.64,24.61,24.64,56800.0,15.322,15.3282,15.3095,15.3282,56800.0
2010-07-14 15:35:00,24.64,24.64,24.6,24.61,63800.0,15.3282,15.3282,15.3033,15.3095,63800.0
2010-07-14 15:40:00,24.61,24.61,24.57,24.58,83200.0,15.3095,15.3095,15.2846,15.2908,83200.0
2010-07-14 15:45:00,24.58,24.63,24.57,24.63,258000.0,15.2908,15.322,15.2846,15.322,258000.0
2010-07-14 15:50:00,24.62,24.63,24.61,24.63,155400.0,15.3157,15.322,15.3095,15.322,155400.0
2010-07-14 15:55:00,24.63,24.7,24.62,24.7,164400.0,15.322,15.3655,15.3157,15.3655,164400.0
2010-07-15 09:30:00,24.73,24.77,24.71,24.74,25000.0,15.3842,15.409,15.3717,15.3904,25000.0
2010-07-15 09:35:00,24.75,24.76,24.74,24.74,213600.0,15.3966,15.4028,15.3904,15.3904,213600.0
2010-07-15 09:40:00,24.74,24.75,24.7,24.73,17000.0,15.3904,15.3966,15.3655,15.3842,17000.0
2010-07-15 09:45:00,24.72,24.8,24.72,24.79,77400.0,15.3779,15.4277,15.3779,15.4215,77400.0
2010-07-15 09:50:00,24.79,24.81,24.71,24.71,59000.0,15.4215,15.4339,15.3717,15.3717,59000.0
2010-07-15 09:55:00,24.72,24.78,24.71,24.74,42800.0,15.3779,15.4153,15.3717,15.3904,42800.0
2010-07-15 10:00:00,24.73,24.74,24.63,24.65,59800.0,15.3842,15.3904,15.322,15.3344,59800.0
2010-07-15 10:05:00,24.63,24.63,24.57,24.59,30800.0,15.322,15.322,15.2846,15.2971,30800.0
2010-07-15 10:10:00,24.58,24.59,24.5,24.55,37000.0,15.2908,15.2971,15.2411,15.2722,37000.0
2010-07-15 10:15:00,24.55,24.55,24.47,24.47,48400.0,15.2722,15.2722,15.2224,15.2224,48400.0
2010-07-15 10:20:00,24.47,24.49,24.45,24.48,64800.0,15.2224,15.2349,15.21,15.2286,64800.0
2010-07-15 10:25:00,24.49,24.5,24.47,24.49,43600.0,15.2349,15.2411,15.2224,15.2349,43600.0
2010-07-15 10:30:00,24.49,24.52,24.48,24.52,66000.0,15.2349,15.2535,15.2286,15.2535,66000.0
2010-07-15 10:35:00,24.52,24.58,24.51,24.58,41600.0,15.2535,15.2908,15.2473,15.2908,41600.0
2010-07-15 10:40:00,24.57,24.61,24.54,24.55,89400.0,15.2846,15.3095,15.266,15.2722,89400.0
2010-07-15 10:45:00,24.55,24.58,24.54,24.57,71000.0,15.2722,15.2908,15.266,15.2846,71000.0
2010-07-15 10:50:00,24.56,24.56,24.54,24.55,64000.0,15.2784,15.2784,15.266,15.2722,64000.0
2010-07-15 10:55:00,24.55,24.55,24.53,24.53,34000.0,15.2722,15.2722,15.2597,15.2597,34000.0
2010-07-15 11:00:00,24.53,24.58,24.53,24.55,57200.0,15.2597,15.2908,15.2597,15.2722,57200.0
2010-07-15 11:05:00,24.54,24.54,24.52,24.52,69600.0,15.266,15.266,15.2535,15.2535,69600.0
2010-07-15 11:10:00,24.52,24.55,24.5,24.5,63600.0,15.2535,15.2722,15.2411,15.2411,63600.0
2010-07-15 11:15:00,24.5,24.52,24.49,24.51,57000.0,15.2411,15.2535,15.2349,15.2473,57000.0
2010-07-15 11:20:00,24.52,24.54,24.52,24.54,32200.0,15.2535,15.266,15.2535,15.266,32200.0
2010-07-15 11:25:00,24.54,24.54,24.52,24.52,101800.0,15.266,15.266,15.2535,15.2535,101800.0
2010-07-15 11:30:00,24.52,24.54,24.5,24.53,75000.0,15.2535,15.266,15.2411,15.2597,75000.0
2010-07-15 11:35:00,24.53,24.54,24.5,24.5,45200.0,15.2597,15.266,15.2411,15.2411,45200.0
2010-07-15 11:40:00,24.51,24.51,24.48,24.48,25600.0,15.2473,15.2473,15.2286,15.2286,25600.0
2010-07-15 11:45:00,24.48,24.48,24.45,24.46,55400.0,15.2286,15.2286,15.21,15.2162,55400.0
2010-07-15 11:50:00,24.46,24.49,24.45,24.45,54600.0,15.2162,15.2349,15.21,15.21,54600.0
2010-07-15 11:55:00,24.45,24.45,24.37,24.37,78800.0,15.21,15.21,15.1602,15.1602,78800.0
2010-07-15 12:00:00,24.38,24.4,24.36,24.39,45000.0,15.1664,15.1789,15.154,15.1727,45000.0
2010-07-15 12:05:00,24.39,24.43,24.39,24.43,36200.0,15.1727,15.1975,15.1727,15.1975,36200.0
2010-07-15 12:10:00,24.43,24.43,24.4,24.43,50600.0,15.1975,15.1975,15.1789,15.1975,50600.0
2010-07-15 12:15:00,24.44,24.46,24.44,24.45,35400.0,15.2038,15.2162,15.2038,15.21,35400.0
2010-07-15 12:20:00,24.45,24.46,24.45,24.46,51400.0,15.21,15.2162,15.21,15.2162,51400.0
2010-07-15 12:25:00,24.45,24.46,24.44,24.45,38000.0,15.21,15.2162,15.2038,15.21,38000.0
2010-07-15 12:30:00,24.45,24.48,24.45,24.45,65600.0,15.21,15.2286,15.21,15.21,65600.0
2010-07-15 12:35:00,24.45,24.52,24.45,24.52,31800.0,15.21,15.2535,15.21,15.2535,31800.0
2010-07-15 12:40:00,24.52,24.54,24.51,24.54,25200.0,15.2535,15.266,15.2473,15.266,25200.0
2010-07-15 12:45:00,24.55,24.61,24.55,24.61,31200.0,15.2722,15.3095,15.2722,15.3095,31200.0
2010-07-15 12:50:00,24.61,24.65,24.6,24.65,31400.0,15.3095,15.3344,15.3033,15.3344,31400.0
2010-07-15 12:55:00,24.65,24.67,24.6,24.6,97600.0,15.3344,15.3468,15.3033,15.3033,97600.0
2010-07-15 13:00:00,24.61,24.64,24.59,24.63,55000.0,15.3095,15.3282,15.2971,15.322,55000.0
2010-07-15 13:05:00,24.63,24.67,24.63,24.67,17400.0,15.322,15.3468,15.322,15.3468,17400.0
2010-07-15 13:10:00,24.67,24.68,24.66,24.67,31200.0,15.3468,15.3531,15.3406,15.3468,31200.0
2010-07-15 13:15:00,24.68,24.71,24.67,24.7,16000.0,15.3531,15.3717,15.3468,15.3655,16000.0
2010-07-15 13:20:00,24.7,24.74,24.7,24.74,13400.0,15.3655,15.3904,15.3655,15.3904,13400.0
2010-07-15 13:25:00,24.74,24.77,24.74,24.75,38800.0,15.3904,15.409,15.3904,15.3966,38800.0
2010-07-15 13:30:00,24.75,24.75,24.73,24.75,51200.0,15.3966,15.3966,15.3842,15.3966,51200.0
2010-07-15 13:35:00,24.75,24.77,24.74,24.74,48000.0,15.3966,15.409,15.3904,15.3904,48000.0
2010-07-15 13:40:00,24.74,24.75,24.74,24.75,30600.0,15.3904,15.3966,15.3904,15.3966,30600.0
2010-07-15 13:45:00,24.75,24.78,24.74,24.74,67800.0,15.3966,15.4153,15.3904,15.3904,67800.0
2010-07-15 13:50:00,24.75,24.75,24.72,24.72,69800.0,15.3966,15.3966,15.3779,15.3779,69800.0
2010-07-15 13:55:00,24.72,24.74,24.72,24.74,40800.0,15.3779,15.3904,15.3779,15.3904,40800.0
2010-07-15 14:00:00,24.74,24.8,24.73,24.79,28800.0,15.3904,15.4277,15.3842,15.4215,28800.0
2010-07-15 14:05:00,24.79,24.8,24.77,24.79,43800.0,15.4215,15.4277,15.409,15.4215,43800.0
2010-07-15 14:10:00,24.79,24.81,24.79,24.81,68600.0,15.4215,15.4339,15.4215,15.4339,68600.0
2010-07-15 14:15:00,24.81,24.82,24.79,24.81,98800.0,15.4339,15.4401,15.4215,15.4339,98800.0
2010-07-15 14:20:00,24.81,24.82,24.79,24.81,51600.0,15.4339,15.4401,15.4215,15.4339,51600.0
2010-07-15 14:25:00,24.81,24.86,24.81,24.83,77400.0,15.4339,15.465,15.4339,15.4464,77400.0
2010-07-15 14:30:00,24.83,24.85,24.8,24.82,47200.0,15.4464,15.4588,15.4277,15.4401,47200.0
2010-07-15 14:35:00,24.81,24.82,24.75,24.75,38800.0,15.4339,15.4401,15.3966,15.3966,38800.0
2010-07-15 14:40:00,24.75,24.77,24.74,24.75,25600.0,15.3966,15.409,15.3904,15.3966,25600.0
2010-07-15 14:45:00,24.75,24.75,24.72,24.74,29200.0,15.3966,15.3966,15.3779,15.3904,29200.0
2010-07-15 14:50:00,24.75,24.75,24.74,24.75,26400.0,15.3966,15.3966,15.3904,15.3966,26400.0
2010-07-15 14:55:00,24.74,24.75,24.7,24.71,31800.0,15.3904,15.3966,15.3655,15.3717,31800.0
2010-07-15 15:00:00,24.71,24.73,24.7,24.72,36800.0,15.3717,15.3842,15.3655,15.3779,36800.0
2010-07-15 15:05:00,24.73,24.74,24.68,24.68,60000.0,15.3842,15.3904,15.3531,15.3531,60000.0
2010-07-15 15:10:00,24.68,24.68,24.64,24.64,35200.0,15.3531,15.3531,15.3282,15.3282,35200.0
2010-07-15 15:15:00,24.64,24.65,24.63,24.65,36600.0,15.3282,15.3344,15.322,15.3344,36600.0
2010-07-15 15:20:00,24.64,24.66,24.63,24.65,37000.0,15.3282,15.3406,15.322,15.3344,37000.0
2010-07-15 15:25:00,24.66,24.71,24.66,24.71,67800.0,15.3406,15.3717,15.3406,15.3717,67800.0
2010-07-15 15:30:00,24.71,24.75,24.69,24.74,259000.0,15.3717,15.3966,15.3593,15.3904,259000.0
2010-07-15 15:35:00,24.74,24.75,24.7,24.71,193600.0,15.3904,15.3966,15.3655,15.3717,193600.0
2010-07-15 15:40:00,24.72,24.73,24.68,24.7,259000.0,15.3779,15.3842,15.3531,15.3655,259000.0
2010-07-15 15:45:00,24.71,24.75,24.7,24.74,329800.0,15.3717,15.3966,15.3655,15.3904,329800.0
2010-07-15 15:50:00,24.75,24.77,24.71,24.75,438200.0,15.3966,15.409,15.3717,15.3966,438200.0
2010-07-15 15:55:00,24.76,24.77,24.7,24.7,435800.0,15.4028,15.409,15.3655,15.3655,435800.0
2010-07-16 09:30:00,24.63,24.67,24.49,24.53,385200.0,15.322,15.3468,15.2349,15.2597,385200.0
2010-07-16 09:35:00,24.53,24.66,24.52,24.64,9400.0,15.2597,15.3406,15.2535,15.3282,9400.0
2010-07-16 09:40:00,24.63,24.64,24.59,24.6,16800.0,15.322,15.3282,15.2971,15.3033,16800.0
2010-07-16 09:45:00,24.6,24.6,24.47,24.48,42600.0,15.3033,15.3033,15.2224,15.2286,42600.0
2010-07-16 09:50:00,24.48,24.49,24.41,24.48,35600.0,15.2286,15.2349,15.1851,15.2286,35600.0
2010-07-16 09:55:00,24.46,24.48,24.32,24.47,36000.0,15.2162,15.2286,15.1291,15.2224,36000.0
2010-07-16 10:00:00,24.45,24.53,24.43,24.53,41200.0,15.21,15.2597,15.1975,15.2597,41200.0
2010-07-16 10:05:00,24.54,24.55,24.37,24.37,42800.0,15.266,15.2722,15.1602,15.1602,42800.0
2010-07-16 10:10:00,24.36,24.42,24.36,24.42,24800.0,15.154,15.1913,15.154,15.1913,24800.0
2010-07-16 10:15:00,24.42,24.5,24.42,24.5,29400.0,15.1913,15.2411,15.1913,15.2411,29400.0
2010-07-16 10:20:00,24.5,24.5,24.47,24.49,22400.0,15.2411,15.2411,15.2224,15.2349,22400.0
2010-07-16 10:25:00,24.49,24.52,24.48,24.52,25800.0,15.2349,15.2535,15.2286,15.2535,25800.0
2010-07-16 10:30:00,24.51,24.51,24.48,24.5,14200.0,15.2473,15.2473,15.2286,15.2411,14200.0
2010-07-16 10:35:00,24.5,24.52,24.48,24.5,24200.0,15.2411,15.2535,15.2286,15.2411,24200.0
2010-07-16 10:40:00,24.5,24.5,24.49,24.5,16000.0,15.2411,15.2411,15.2349,15.2411,16000.0
2010-07-16 10:45:00,24.5,24.54,24.5,24.53,40600.0,15.2411,15.266,15.2411,15.2597,40600.0
2010-07-16 10:50:00,24.53,24.6,24.52,24.58,120400.0,15.2597,15.3033,15.2535,15.2908,120400.0
2010-07-16 10:55:00,24.58,24.68,24.58,24.61,115800.0,15.2908,15.3531,15.2908,15.3095,115800.0
2010-07-16 11:00:00,24.63,24.63,24.56,24.56,16600.0,15.322,15.322,15.2784,15.2784,16600.0
2010-07-16 11:05:00,24.56,24.58,24.56,24.58,11800.0,15.2784,15.2908,15.2784,15.2908,11800.0
2010-07-16 11:10:00,24.58,24.59,24.57,24.57,8200.0,15.2908,15.2971,15.2846,15.2846,8200.0
2010-07-16 11:15:00,24.58,24.61,24.58,24.59,16600.0,15.2908,15.3095,15.2908,15.2971,16600.0
2010-07-16 11:20:00,24.6,24.61,24.5,24.52,72200.0,15.3033,15.3095,15.2411,15.2535,72200.0
2010-07-16 11:25:00,24.53,24.59,24.52,24.59,118200.0,15.2597,15.2971,15.2535,15.2971,118200.0
2010-07-16 11:30:00,24.58,24.58,24.55,24.56,11600.0,15.2908,15.2908,15.2722,15.2784,11600.0
2010-07-16 11:35:00,24.56,24.56,24.51,24.54,75600.0,15.2784,15.2784,15.2473,15.266,75600.0
2010-07-16 11:40:00,24.54,24.56,24.52,24.56,30200.0,15.266,15.2784,15.2535,15.2784,30200.0
2010-07-16 11:45:00,24.56,24.57,24.52,24.53,27200.0,15.2784,15.2846,15.2535,15.2597,27200.0
2010-07-16 11:50:00,24.53,24.56,24.53,24.55,20400.0,15.2597,15.2784,15.2597,15.2722,20400.0
2010-07-16 11:55:00,24.55,24.59,24.55,24.56,13800.0,15.2722,15.2971,15.2722,15.2784,13800.0
2010-07-16 12:00:00,24.55,24.55,24.52,24.54,18800.0,15.2722,15.2722,15.2535,15.266,18800.0
2010-07-16 12:05:00,24.53,24.55,24.53,24.55,13200.0,15.2597,15.2722,15.2597,15.2722,13200.0
2010-07-16 12:10:00,24.54,24.57,24.53,24.53,14200.0,15.266,15.2846,15.2597,15.2597,14200.0
2010-07-16 12:15:00,24.54,24.55,24.48,24.48,51800.0,15.266,15.2722,15.2286,15.2286,51800.0
2010-07-16 12:20:00,24.48,24.49,24.47,24.49,9800.0,15.2286,15.2349,15.2224,15.2349,9800.0
2010-07-16 12:25:00,24.49,24.5,24.47,24.49,11600.0,15.2349,15.2411,15.2224,15.2349,11600.0
2010-07-16 12:30:00,24.49,24.5,24.44,24.45,9400.0,15.2349,15.2411,15.2038,15.21,9400.0
2010-07-16 12:35:00,24.45,24.46,24.41,24.42,12800.0,15.21,15.2162,15.1851,15.1913,12800.0
2010-07-16 12:40:00,24.42,24.43,24.42,24.43,22800.0,15.1913,15.1975,15.1913,15.1975,22800.0
2010-07-16 12:45:00,24.44,24.44,24.41,24.43,6400.0,15.2038,15.2038,15.1851,15.1975,6400.0
2010-07-16 12:50:00,24.42,24.42,24.39,24.39,9200.0,15.1913,15.1913,15.1727,15.1727,9200.0
2010-07-16 12:55:00,24.4,24.4,24.36,24.38,13400.0,15.1789,15.1789,15.154,15.1664,13400.0
2010-07-16 13:00:00,24.39,24.48,24.39,24.45,103400.0,15.1727,15.2286,15.1727,15.21,103400.0
2010-07-16 13:05:00,24.45,24.5,24.45,24.5,12800.0,15.21,15.2411,15.21,15.2411,12800.0
2010-07-16 13:10:00,24.5,24.5,24.48,24.49,31200.0,15.2411,15.2411,15.2286,15.2349,31200.0
2010-07-16 13:15:00,24.49,24.49,24.48,24.49,6400.0,15.2349,15.2349,15.2286,15.2349,6400.0
2010-07-16 13:20:00,24.48,24.48,24.45,24.45,7000.0,15.2286,15.2286,15.21,15.21,7000.0
2010-07-16 13:25:00,24.45,24.45,24.41,24.41,18200.0,15.21,15.21,15.1851,15.1851,18200.0
2010-07-16 13:30:00,24.41,24.43,24.4,24.43,36400.0,15.1851,15.1975,15.1789,15.1975,36400.0
2010-07-16 13:35:00,24.43,24.45,24.42,24.45,12600.0,15.1975,15.21,15.1913,15.21,12600.0
2010-07-16 13:40:00,24.44,24.44,24.38,24.39,24200.0,15.2038,15.2038,15.1664,15.1727,24200.0
2010-07-16 13:45:00,24.39,24.41,24.37,24.41,24000.0,15.1727,15.1851,15.1602,15.1851,24000.0
2010-07-16 13:50:00,24.41,24.41,24.37,24.38,15400.0,15.1851,15.1851,15.1602,15.1664,15400.0
2010-07-16 13:55:00,24.38,24.42,24.37,24.41,28000.0,15.1664,15.1913,15.1602,15.1851,28000.0
2010-07-16 14:00:00,24.4,24.45,24.4,24.45,24400.0,15.1789,15.21,15.1789,15.21,24400.0
2010-07-16 14:05:00,24.44,24.44,24.42,24.43,11600.0,15.2038,15.2038,15.1913,15.1975,11600.0
2010-07-16 14:10:00,24.43,24.44,24.4,24.4,30800.0,15.1975,15.2038,15.1789,15.1789,30800.0
2010-07-16 14:15:00,24.41,24.41,24.36,24.36,16200.0,15.1851,15.1851,15.154,15.154,16200.0
2010-07-16 14:20:00,24.36,24.38,24.36,24.38,24600.0,15.154,15.1664,15.154,15.1664,24600.0
2010-07-16 14:25:00,24.39,24.4,24.35,24.36,19800.0,15.1727,15.1789,15.1478,15.154,19800.0
2010-07-16 14:30:00,24.36,24.37,24.34,24.35,29800.0,15.154,15.1602,15.1415,15.1478,29800.0
2010-07-16 14:35:00,24.35,24.36,24.33,24.33,22600.0,15.1478,15.154,15.1353,15.1353,22600.0
2010-07-16 14:40:00,24.33,24.34,24.32,24.32,19000.0,15.1353,15.1415,15.1291,15.1291,19000.0
2010-07-16 14:45:00,24.32,24.35,24.32,24.33,29800.0,15.1291,15.1478,15.1291,15.1353,29800.0
2010-07-16 14:50:00,24.33,24.34,24.31,24.33,30800.0,15.1353,15.1415,15.1229,15.1353,30800.0
2010-07-16 14:55:00,24.33,24.33,24.32,24.32,18600.0,15.1353,15.1353,15.1291,15.1291,18600.0
2010-07-16 15:00:00,24.32,24.35,24.32,24.34,62400.0,15.1291,15.1478,15.1291,15.1415,62400.0
2010-07-16 15:05:00,24.34,24.35,24.33,24.34,45800.0,15.1415,15.1478,15.1353,15.1415,45800.0
2010-07-16 15:10:00,24.34,24.34,24.3,24.32,30400.0,15.1415,15.1415,15.1167,15.1291,30400.0
2010-07-16 15:15:00,24.32,24.32,24.3,24.3,18000.0,15.1291,15.1291,15.1167,15.1167,18000.0
2010-07-16 15:20:00,24.3,24.32,24.28,24.28,33200.0,15.1167,15.1291,15.1042,15.1042,33200.0
2010-07-16 15:25:00,24.29,24.29,24.25,24.27,45600.0,15.1104,15.1104,15.0856,15.098,45600.0
2010-07-16 15:30:00,24.27,24.29,24.26,24.28,33800.0,15.098,15.1104,15.0918,15.1042,33800.0
2010-07-16 15:35:00,24.28,24.34,24.28,24.3,38400.0,15.1042,15.1415,15.1042,15.1167,38400.0
2010-07-16 15:40:00,24.3,24.33,24.28,24.3,45200.0,15.1167,15.1353,15.1042,15.1167,45200.0
2010-07-16 15:45:00,24.3,24.3,24.24,24.25,59800.0,15.1167,15.1167,15.0793,15.0856,59800.0
2010-07-16 15:50:00,24.25,24.3,24.22,24.3,81800.0,15.0856,15.1167,15.0669,15.1167,81800.0
2010-07-16 15:55:00,24.3,24.33,24.24,24.25,132600.0,15.1167,15.1353,15.0793,15.0856,132600.0
2010-07-19 09:30:00,24.33,24.36,24.31,24.33,25400.0,15.1353,15.154,15.1229,15.1353,25400.0
2010-07-19 09:35:00,24.33,24.34,24.29,24.3,22200.0,15.1353,15.1415,15.1104,15.1167,22200.0
2010-07-19 09:40:00,24.29,24.31,24.27,24.28,54400.0,15.1104,15.1229,15.098,15.1042,54400.0
2010-07-19 09:45:00,24.29,24.3,24.27,24.3,27400.0,15.1104,15.1167,15.098,15.1167,27400.0
2010-07-19 09:50:00,24.3,24.31,24.28,24.28,40400.0,15.1167,15.1229,15.1042,15.1042,40400.0
2010-07-19 09:55:00,24.29,24.31,24.28,24.31,26800.0,15.1104,15.1229,15.1042,15.1229,26800.0
2010-07-19 10:00:00,24.3,24.3,24.25,24.28,27000.0,15.1167,15.1167,15.0856,15.1042,27000.0
2010-07-19 10:05:00,24.28,24.31,24.27,24.31,38200.0,15.1042,15.1229,15.098,15.1229,38200.0
2010-07-19 10:10:00,24.31,24.33,24.28,24.28,33400.0,15.1229,15.1353,15.1042,15.1042,33400.0
2010-07-19 10:15:00,24.27,24.28,24.26,24.26,23000.0,15.098,15.1042,15.0918,15.0918,23000.0
2010-07-19 10:20:00,24.27,24.28,24.25,24.27,18200.0,15.098,15.1042,15.0856,15.098,18200.0
2010-07-19 10:25:00,24.25,24.28,24.25,24.25,27400.0,15.0856,15.1042,15.0856,15.0856,27400.0
2010-07-19 10:30:00,24.25,24.29,24.25,24.28,79400.0,15.0856,15.1104,15.0856,15.1042,79400.0
2010-07-19 10:35:00,24.29,24.33,24.29,24.3,16200.0,15.1104,15.1353,15.1104,15.1167,16200.0
2010-07-19 10:40:00,24.29,24.29,24.25,24.26,20800.0,15.1104,15.1104,15.0856,15.0918,20800.0
2010-07-19 10:45:00,24.26,24.27,24.2,24.22,28800.0,15.0918,15.098,15.0545,15.0669,28800.0
2010-07-19 10:50:00,24.21,24.21,24.17,24.18,12400.0,15.0607,15.0607,15.0358,15.042,12400.0
2010-07-19 10:55:00,24.18,24.25,24.17,24.24,20800.0,15.042,15.0856,15.0358,15.0793,20800.0
2010-07-19 11:00:00,24.24,24.31,24.24,24.29,19400.0,15.0793,15.1229,15.0793,15.1104,19400.0
2010-07-19 11:05:00,24.29,24.35,24.29,24.34,24800.0,15.1104,15.1478,15.1104,15.1415,24800.0
2010-07-19 11:10:00,24.34,24.35,24.32,24.34,31800.0,15.1415,15.1478,15.1291,15.1415,31800.0
2010-07-19 11:15:00,24.34,24.35,24.31,24.31,32600.0,15.1415,15.1478,15.1229,15.1229,32600.0
2010-07-19 11:20:00,24.31,24.34,24.31,24.33,34000.0,15.1229,15.1415,15.1229,15.1353,34000.0
2010-07-19 11:25:00,24.34,24.34,24.33,24.33,53800.0,15.1415,15.1415,15.1353,15.1353,53800.0
2010-07-19 11:30:00,24.33,24.33,24.33,24.33,26600.0,15.1353,15.1353,15.1353,15.1353,26600.0
2010-07-19 11:35:00,24.34,24.37,24.33,24.37,19200.0,15.1415,15.1602,15.1353,15.1602,19200.0
2010-07-19 11:40:00,24.36,24.36,24.33,24.33,26200.0,15.154,15.154,15.1353,15.1353,26200.0
2010-07-19 11:45:00,24.34,24.36,24.33,24.36,30600.0,15.1415,15.154,15.1353,15.154,30600.0
2010-07-19 11:50:00,24.36,24.38,24.36,24.38,13400.0,15.154,15.1664,15.154,15.1664,13400.0
2010-07-19 11:55:00,24.36,24.4,24.36,24.4,8400.0,15.154,15.1789,15.154,15.1789,8400.0
2010-07-19 12:00:00,24.4,24.43,24.39,24.43,25600.0,15.1789,15.1975,15.1727,15.1975,25600.0
2010-07-19 12:05:00,24.42,24.46,24.42,24.46,99400.0,15.1913,15.2162,15.1913,15.2162,99400.0
2010-07-19 12:10:00,24.45,24.49,24.45,24.48,46400.0,15.21,15.2349,15.21,15.2286,46400.0
2010-07-19 12:15:00,24.48,24.53,24.47,24.53,51200.0,15.2286,15.2597,15.2224,15.2597,51200.0
2010-07-19 12:20:00,24.53,24.57,24.53,24.57,42200.0,15.2597,15.2846,15.2597,15.2846,42200.0
2010-07-19 12:25:00,24.57,24.62,24.57,24.61,44800.0,15.2846,15.3157,15.2846,15.3095,44800.0
2010-07-19 12:30:00,24.61,24.63,24.59,24.6,62400.0,15.3095,15.322,15.2971,15.3033,62400.0
2010-07-19 12:35:00,24.6,24.64,24.6,24.64,51600.0,15.3033,15.3282,15.3033,15.3282,51600.0
2010-07-19 12:40:00,24.65,24.65,24.64,24.64,26000.0,15.3344,15.3344,15.3282,15.3282,26000.0
2010-07-19 12:45:00,24.64,24.66,24.64,24.65,22600.0,15.3282,15.3406,15.3282,15.3344,22600.0
2010-07-19 12:50:00,24.65,24.66,24.65,24.65,17600.0,15.3344,15.3406,15.3344,15.3344,17600.0
2010-07-19 12:55:00,24.65,24.65,24.6,24.6,22600.0,15.3344,15.3344,15.3033,15.3033,22600.0
2010-07-19 13:00:00,24.6,24.61,24.6,24.61,34200.0,15.3033,15.3095,15.3033,15.3095,34200.0
2010-07-19 13:05:00,24.61,24.61,24.59,24.6,14400.0,15.3095,15.3095,15.2971,15.3033,14400.0
2010-07-19 13:10:00,24.6,24.6,24.56,24.56,19200.0,15.3033,15.3033,15.2784,15.2784,19200.0
2010-07-19 13:15:00,24.56,24.57,24.54,24.55,16600.0,15.2784,15.2846,15.266,15.2722,16600.0
2010-07-19 13:20:00,24.55,24.57,24.55,24.56,16000.0,15.2722,15.2846,15.2722,15.2784,16000.0
2010-07-19 13:25:00,24.57,24.57,24.56,24.56,25400.0,15.2846,15.2846,15.2784,15.2784,25400.0
2010-07-19 13:30:00,24.57,24.58,24.57,24.57,18600.0,15.2846,15.2908,15.2846,15.2846,18600.0
2010-07-19 13:35:00,24.57,24.6,24.57,24.58,29800.0,15.2846,15.3033,15.2846,15.2908,29800.0
2010-07-19 13:40:00,24.58,24.6,24.58,24.6,26600.0,15.2908,15.3033,15.2908,15.3033,26600.0
2010-07-19 13:45:00,24.59,24.61,24.59,24.61,16800.0,15.2971,15.3095,15.2971,15.3095,16800.0
2010-07-19 13:50:00,24.61,24.61,24.6,24.61,28200.0,15.3095,15.3095,15.3033,15.3095,28200.0
2010-07-19 13:55:00,24.61,24.61,24.6,24.6,18200.0,15.3095,15.3095,15.3033,15.3033,18200.0
2010-07-19 14:00:00,24.6,24.61,24.59,24.6,29200.0,15.3033,15.3095,15.2971,15.3033,29200.0
2010-07-19 14:05:00,24.59,24.59,24.56,24.58,23000.0,15.2971,15.2971,15.2784,15.2908,23000.0
2010-07-19 14:10:00,24.58,24.63,24.58,24.62,21800.0,15.2908,15.322,15.2908,15.3157,21800.0
2010-07-19 14:15:00,24.63,24.65,24.63,24.63,41000.0,15.322,15.3344,15.322,15.322,41000.0
2010-07-19 14:20:00,24.63,24.63,24.61,24.63,20800.0,15.322,15.322,15.3095,15.322,20800.0
2010-07-19 14:25:00,24.63,24.63,24.63,24.63,13200.0,15.322,15.322,15.322,15.322,13200.0
2010-07-19 14:30:00,24.63,24.65,24.63,24.65,14600.0,15.322,15.3344,15.322,15.3344,14600.0
2010-07-19 14:35:00,24.65,24.66,24.65,24.66,16800.0,15.3344,15.3406,15.3344,15.3406,16800.0
2010-07-19 14:40:00,24.66,24.69,24.65,24.69,34200.0,15.3406,15.3593,15.3344,15.3593,34200.0
2010-07-19 14:45:00,24.69,24.72,24.69,24.72,43800.0,15.3593,15.3779,15.3593,15.3779,43800.0
2010-07-19 14:50:00,24.72,24.75,24.72,24.74,41800.0,15.3779,15.3966,15.3779,15.3904,41800.0
2010-07-19 14:55:00,24.74,24.75,24.73,24.74,34400.0,15.3904,15.3966,15.3842,15.3904,34400.0
2010-07-19 15:00:00,24.73,24.74,24.73,24.73,31200.0,15.3842,15.3904,15.3842,15.3842,31200.0
2010-07-19 15:05:00,24.73,24.77,24.73,24.77,36600.0,15.3842,15.409,15.3842,15.409,36600.0
2010-07-19 15:10:00,24.76,24.78,24.76,24.76,81800.0,15.4028,15.4153,15.4028,15.4028,81800.0
2010-07-19 15:15:00,24.76,24.77,24.76,24.77,46600.0,15.4028,15.409,15.4028,15.409,46600.0
2010-07-19 15:20:00,24.77,24.77,24.72,24.72,83600.0,15.409,15.409,15.3779,15.3779,83600.0
2010-07-19 15:25:00,24.71,24.71,24.68,24.68,73000.0,15.3717,15.3717,15.3531,15.3531,73000.0
2010-07-19 15:30:00,24.68,24.69,24.67,24.68,62600.0,15.3531,15.3593,15.3468,15.3531,62600.0
2010-07-19 15:35:00,24.68,24.68,24.63,24.64,124600.0,15.3531,15.3531,15.322,15.3282,124600.0
2010-07-19 15:40:00,24.64,24.7,24.64,24.69,90600.0,15.3282,15.3655,15.3282,15.3593,90600.0
2010-07-19 15:45:00,24.7,24.71,24.69,24.71,100800.0,15.3655,15.3717,15.3593,15.3717,100800.0
2010-07-19 15:50:00,24.71,24.72,24.69,24.71,80200.0,15.3717,15.3779,15.3593,15.3717,80200.0
2010-07-19 15:55:00,24.71,24.74,24.69,24.72,225600.0,15.3717,15.3904,15.3593,15.3779,225600.0
2010-07-20 09:30:00,24.43,24.5,24.41,24.5,41200.0,15.1975,15.2411,15.1851,15.2411,41200.0
2010-07-20 09:35:00,24.5,24.53,24.5,24.52,31600.0,15.2411,15.2597,15.2411,15.2535,31600.0
2010-07-20 09:40:00,24.52,24.57,24.5,24.56,111600.0,15.2535,15.2846,15.2411,15.2784,111600.0
2010-07-20 09:45:00,24.56,24.56,24.54,24.54,9600.0,15.2784,15.2784,15.266,15.266,9600.0
2010-07-20 09:50:00,24.54,24.56,24.53,24.54,29200.0,15.266,15.2784,15.2597,15.266,29200.0
2010-07-20 09:55:00,24.53,24.53,24.5,24.52,28400.0,15.2597,15.2597,15.2411,15.2535,28400.0
2010-07-20 10:00:00,24.53,24.53,24.44,24.44,46000.0,15.2597,15.2597,15.2038,15.2038,46000.0
2010-07-20 10:05:00,24.44,24.44,24.41,24.43,42200.0,15.2038,15.2038,15.1851,15.1975,42200.0
2010-07-20 10:10:00,24.43,24.45,24.42,24.42,41800.0,15.1975,15.21,15.1913,15.1913,41800.0
2010-07-20 10:15:00,24.42,24.5,24.42,24.5,24200.0,15.1913,15.2411,15.1913,15.2411,24200.0
2010-07-20 10:20:00,24.5,24.53,24.5,24.52,66000.0,15.2411,15.2597,15.2411,15.2535,66000.0
2010-07-20 10:25:00,24.52,24.54,24.52,24.54,40600.0,15.2535,15.266,15.2535,15.266,40600.0
2010-07-20 10:30:00,24.53,24.55,24.52,24.55,78800.0,15.2597,15.2722,15.2535,15.2722,78800.0
2010-07-20 10:35:00,24.55,24.56,24.5,24.5,16800.0,15.2722,15.2784,15.2411,15.2411,16800.0
2010-07-20 10:40:00,24.5,24.52,24.5,24.5,20800.0,15.2411,15.2535,15.2411,15.2411,20800.0
2010-07-20 10:45:00,24.5,24.52,24.49,24.5,31000.0,15.2411,15.2535,15.2349,15.2411,31000.0
2010-07-20 10:50:00,24.5,24.5,24.47,24.48,29000.0,15.2411,15.2411,15.2224,15.2286,29000.0
2010-07-20 10:55:00,24.48,24.52,24.48,24.52,56400.0,15.2286,15.2535,15.2286,15.2535,56400.0
2010-07-20 11:00:00,24.53,24.58,24.52,24.56,30600.0,15.2597,15.2908,15.2535,15.2784,30600.0
2010-07-20 11:05:00,24.56,24.61,24.55,24.6,26600.0,15.2784,15.3095,15.2722,15.3033,26600.0
2010-07-20 11:10:00,24.59,24.6,24.58,24.58,11600.0,15.2971,15.3033,15.2908,15.2908,11600.0
2010-07-20 11:15:00,24.58,24.64,24.58,24.64,19000.0,15.2908,15.3282,15.2908,15.3282,19000.0
2010-07-20 11:20:00,24.64,24.67,24.64,24.67,15200.0,15.3282,15.3468,15.3282,15.3468,15200.0
2010-07-20 11:25:00,24.68,24.68,24.66,24.67,8800.0,15.3531,15.3531,15.3406,15.3468,8800.0
2010-07-20 11:30:00,24.67,24.67,24.62,24.62,16400.0,15.3468,15.3468,15.3157,15.3157,16400.0
2010-07-20 11:35:00,24.62,24.63,24.61,24.63,8800.0,15.3157,15.322,15.3095,15.322,8800.0
2010-07-20 11:40:00,24.63,24.65,24.61,24.64,10600.0,15.322,15.3344,15.3095,15.3282,10600.0
2010-07-20 11:45:00,24.65,24.67,24.65,24.65,13200.0,15.3344,15.3468,15.3344,15.3344,13200.0
2010-07-20 11:50:00,24.66,24.66,24.63,24.63,21800.0,15.3406,15.3406,15.322,15.322,21800.0
2010-07-20 11:55:00,24.63,24.63,24.61,24.61,6200.0,15.322,15.322,15.3095,15.3095,6200.0
2010-07-20 12:00:00,24.61,24.63,24.61,24.62,11600.0,15.3095,15.322,15.3095,15.3157,11600.0
2010-07-20 12:05:00,24.64,24.66,24.64,24.66,8200.0,15.3282,15.3406,15.3282,15.3406,8200.0
2010-07-20 12:10:00,24.66,24.67,24.65,24.66,6600.0,15.3406,15.3468,15.3344,15.3406,6600.0
2010-07-20 12:15:00,24.66,24.67,24.65,24.66,15000.0,15.3406,15.3468,15.3344,15.3406,15000.0
2010-07-20 12:20:00,24.66,24.66,24.65,24.65,8600.0,15.3406,15.3406,15.3344,15.3344,8600.0
2010-07-20 12:25:00,24.65,24.65,24.64,24.64,8000.0,15.3344,15.3344,15.3282,15.3282,8000.0
2010-07-20 12:30:00,24.64,24.65,24.63,24.64,11600.0,15.3282,15.3344,15.322,15.3282,11600.0
2010-07-20 12:35:00,24.64,24.64,24.6,24.6,10800.0,15.3282,15.3282,15.3033,15.3033,10800.0
2010-07-20 12:40:00,24.6,24.61,24.58,24.61,14600.0,15.3033,15.3095,15.2908,15.3095,14600.0
2010-07-20 12:45:00,24.61,24.68,24.61,24.68,14200.0,15.3095,15.3531,15.3095,15.3531,14200.0
2010-07-20 12:50:00,24.68,24.68,24.67,24.68,20200.0,15.3531,15.3531,15.3468,15.3531,20200.0
2010-07-20 12:55:00,24.68,24.72,24.68,24.71,20000.0,15.3531,15.3779,15.3531,15.3717,20000.0
2010-07-20 13:00:00,24.71,24.71,24.7,24.71,14400.0,15.3717,15.3717,15.3655,15.3717,14400.0
2010-07-20 13:05:00,24.71,24.71,24.69,24.71,14800.0,15.3717,15.3717,15.3593,15.3717,14800.0
2010-07-20 13:10:00,24.71,24.72,24.7,24.71,11800.0,15.3717,15.3779,15.3655,15.3717,11800.0
2010-07-20 13:15:00,24.71,24.74,24.71,24.74,7800.0,15.3717,15.3904,15.3717,15.3904,7800.0
2010-07-20 13:20:00,24.75,24.75,24.73,24.73,20000.0,15.3966,15.3966,15.3842,15.3842,20000.0
2010-07-20 13:25:00,24.73,24.74,24.72,24.72,12400.0,15.3842,15.3904,15.3779,15.3779,12400.0
2010-07-20 13:30:00,24.72,24.75,24.72,24.75,21400.0,15.3779,15.3966,15.3779,15.3966,21400.0
2010-07-20 13:35:00,24.75,24.8,24.75,24.8,40600.0,15.3966,15.4277,15.3966,15.4277,40600.0
2010-07-20 13:40:00,24.8,24.85,24.8,24.83,24200.0,15.4277,15.4588,15.4277,15.4464,24200.0
2010-07-20 13:45:00,24.83,24.85,24.78,24.78,20800.0,15.4464,15.4588,15.4153,15.4153,20800.0
2010-07-20 13:50:00,24.78,24.86,24.78,24.86,35800.0,15.4153,15.465,15.4153,15.465,35800.0
2010-07-20 13:55:00,24.86,24.92,24.86,24.92,49200.0,15.465,15.5024,15.465,15.5024,49200.0
2010-07-20 14:00:00,24.91,24.91,24.87,24.87,30000.0,15.4961,15.4961,15.4713,15.4713,30000.0
2010-07-20 14:05:00,24.88,24.88,24.84,24.84,26200.0,15.4775,15.4775,15.4526,15.4526,26200.0
2010-07-20 14:10:00,24.84,24.84,24.79,24.79,51200.0,15.4526,15.4526,15.4215,15.4215,51200.0
2010-07-20 14:15:00,24.79,24.8,24.78,24.8,19800.0,15.4215,15.4277,15.4153,15.4277,19800.0
2010-07-20 14:20:00,24.8,24.82,24.79,24.8,40400.0,15.4277,15.4401,15.4215,15.4277,40400.0
2010-07-20 14:25:00,24.8,24.84,24.8,24.82,24200.0,15.4277,15.4526,15.4277,15.4401,24200.0
2010-07-20 14:30:00,24.81,24.85,24.8,24.84,14800.0,15.4339,15.4588,15.4277,15.4526,14800.0
2010-07-20 14:35:00,24.84,24.84,24.82,24.83,21200.0,15.4526,15.4526,15.4401,15.4464,21200.0
2010-07-20 14:40:00,24.83,24.85,24.82,24.84,28600.0,15.4464,15.4588,15.4401,15.4526,28600.0
2010-07-20 14:45:00,24.84,24.85,24.81,24.85,26800.0,15.4526,15.4588,15.4339,15.4588,26800.0
2010-07-20 14:50:00,24.85,24.86,24.84,24.84,31000.0,15.4588,15.465,15.4526,15.4526,31000.0
2010-07-20 14:55:00,24.84,24.85,24.82,24.83,22200.0,15.4526,15.4588,15.4401,15.4464,22200.0
2010-07-20 15:00:00,24.83,24.85,24.82,24.85,32600.0,15.4464,15.4588,15.4401,15.4588,32600.0
2010-07-20 15:05:00,24.85,24.86,24.84,24.85,25200.0,15.4588,15.465,15.4526,15.4588,25200.0
2010-07-20 15:10:00,24.85,24.88,24.83,24.86,47600.0,15.4588,15.4775,15.4464,15.465,47600.0
2010-07-20 15:15:00,24.86,24.9,24.86,24.88,29000.0,15.465,15.4899,15.465,15.4775,29000.0
2010-07-20 15:20:00,24.88,24.93,24.88,24.92,48400.0,15.4775,15.5086,15.4775,15.5024,48400.0
2010-07-20 15:25:00,24.92,24.95,24.89,24.92,57800.0,15.5024,15.521,15.4837,15.5024,57800.0
2010-07-20 15:30:00,24.92,24.97,24.92,24.95,75400.0,15.5024,15.5335,15.5024,15.521,75400.0
2010-07-20 15:35:00,24.95,24.97,24.91,24.91,76800.0,15.521,15.5335,15.4961,15.4961,76800.0
2010-07-20 15:40:00,24.92,24.93,24.89,24.92,59600.0,15.5024,15.5086,15.4837,15.5024,59600.0
2010-07-20 15:45:00,24.93,24.96,24.92,24.95,70400.0,15.5086,15.5272,15.5024,15.521,70400.0
2010-07-20 15:50:00,24.95,24.97,24.93,24.93,100600.0,15.521,15.5335,15.5086,15.5086,100600.0
2010-07-20 15:55:00,24.93,24.98,24.93,24.97,111200.0,15.5086,15.5397,15.5086,15.5335,111200.0
2010-07-21 09:30:00,24.96,24.96,24.82,24.85,77800.0,15.5272,15.5272,15.4401,15.4588,77800.0
2010-07-21 09:35:00,24.86,24.89,24.79,24.81,23200.0,15.465,15.4837,15.4215,15.4339,23200.0
2010-07-21 09:40:00,24.8,24.86,24.8,24.85,16400.0,15.4277,15.465,15.4277,15.4588,16400.0
2010-07-21 09:45:00,24.85,24.9,24.81,24.9,32200.0,15.4588,15.4899,15.4339,15.4899,32200.0
2010-07-21 09:50:00,24.9,24.9,24.83,24.86,18600.0,15.4899,15.4899,15.4464,15.465,18600.0
2010-07-21 09:55:00,24.86,24.9,24.84,24.88,25600.0,15.465,15.4899,15.4526,15.4775,25600.0
2010-07-21 10:00:00,24.88,24.9,24.85,24.9,61400.0,15.4775,15.4899,15.4588,15.4899,61400.0
2010-07-21 10:05:00,24.9,24.91,24.86,24.86,33400.0,15.4899,15.4961,15.465,15.465,33400.0
2010-07-21 10:10:00,24.86,24.86,24.83,24.83,10400.0,15.465,15.465,15.4464,15.4464,10400.0
2010-07-21 10:15:00,24.82,24.86,24.81,24.84,13000.0,15.4401,15.465,15.4339,15.4526,13000.0
2010-07-21 10:20:00,24.85,24.85,24.8,24.81,55400.0,15.4588,15.4588,15.4277,15.4339,55400.0
2010-07-21 10:25:00,24.8,24.82,24.77,24.77,39000.0,15.4277,15.4401,15.409,15.409,39000.0
2010-07-21 10:30:00,24.77,24.81,24.75,24.79,55400.0,15.409,15.4339,15.3966,15.4215,55400.0
2010-07-21 10:35:00,24.79,24.83,24.79,24.81,17400.0,15.4215,15.4464,15.4215,15.4339,17400.0
2010-07-21 10:40:00,24.81,24.83,24.79,24.8,30600.0,15.4339,15.4464,15.4215,15.4277,30600.0
2010-07-21 10:45:00,24.8,24.8,24.78,24.78,17400.0,15.4277,15.4277,15.4153,15.4153,17400.0
2010-07-21 10:50:00,24.78,24.78,24.7,24.7,26600.0,15.4153,15.4153,15.3655,15.3655,26600.0
2010-07-21 10:55:00,24.7,24.71,24.66,24.68,21800.0,15.3655,15.3717,15.3406,15.3531,21800.0
2010-07-21 11:00:00,24.68,24.75,24.67,24.75,29400.0,15.3531,15.3966,15.3468,15.3966,29400.0
2010-07-21 11:05:00,24.75,24.75,24.7,24.71,28800.0,15.3966,15.3966,15.3655,15.3717,28800.0
2010-07-21 11:10:00,24.71,24.74,24.71,24.73,42200.0,15.3717,15.3904,15.3717,15.3842,42200.0
2010-07-21 11:15:00,24.72,24.72,24.69,24.7,20000.0,15.3779,15.3779,15.3593,15.3655,20000.0
2010-07-21 11:20:00,24.71,24.76,24.71,24.75,52800.0,15.3717,15.4028,15.3717,15.3966,52800.0
2010-07-21 11:25:00,24.75,24.75,24.73,24.73,19000.0,15.3966,15.3966,15.3842,15.3842,19000.0
2010-07-21 11:30:00,24.73,24.8,24.71,24.77,69200.0,15.3842,15.4277,15.3717,15.409,69200.0
2010-07-21 11:35:00,24.77,24.79,24.77,24.78,18800.0,15.409,15.4215,15.409,15.4153,18800.0
2010-07-21 11:40:00,24.78,24.78,24.77,24.78,13200.0,15.4153,15.4153,15.409,15.4153,13200.0
2010-07-21 11:45:00,24.78,24.78,24.77,24.77,20200.0,15.4153,15.4153,15.409,15.409,20200.0
2010-07-21 11:50:00,24.77,24.78,24.75,24.77,19800.0,15.409,15.4153,15.3966,15.409,19800.0
2010-07-21 11:55:00,24.77,24.77,24.75,24.77,6600.0,15.409,15.409,15.3966,15.409,6600.0
2010-07-21 12:00:00,24.77,24.79,24.77,24.77,13800.0,15.409,15.4215,15.409,15.409,13800.0
2010-07-21 12:05:00,24.78,24.78,24.77,24.78,13600.0,15.4153,15.4153,15.409,15.4153,13600.0
2010-07-21 12:10:00,24.78,24.79,24.77,24.78,10800.0,15.4153,15.4215,15.409,15.4153,10800.0
2010-07-21 12:15:00,24.78,24.79,24.78,24.78,12000.0,15.4153,15.4215,15.4153,15.4153,12000.0
2010-07-21 12:20:00,24.77,24.79,24.75,24.77,15400.0,15.409,15.4215,15.3966,15.409,15400.0
2010-07-21 12:25:00,24.77,24.78,24.75,24.78,10200.0,15.409,15.4153,15.3966,15.4153,10200.0
2010-07-21 12:30:00,24.78,24.78,24.76,24.77,8800.0,15.4153,15.4153,15.4028,15.409,8800.0
2010-07-21 12:35:00,24.77,24.78,24.75,24.76,15800.0,15.409,15.4153,15.3966,15.4028,15800.0
2010-07-21 12:40:00,24.75,24.76,24.74,24.74,11800.0,15.3966,15.4028,15.3904,15.3904,11800.0
2010-07-21 12:45:00,24.75,24.76,24.73,24.75,23400.0,15.3966,15.4028,15.3842,15.3966,23400.0
2010-07-21 12:50:00,24.75,24.76,24.73,24.75,17600.0,15.3966,15.4028,15.3842,15.3966,17600.0
2010-07-21 12:55:00,24.75,24.75,24.74,24.75,15000.0,15.3966,15.3966,15.3904,15.3966,15000.0
2010-07-21 13:00:00,24.75,24.75,24.74,24.75,15200.0,15.3966,15.3966,15.3904,15.3966,15200.0
2010-07-21 13:05:00,24.75,24.77,24.75,24.77,9200.0,15.3966,15.409,15.3966,15.409,9200.0
2010-07-21 13:10:00,24.77,24.77,24.75,24.76,11000.0,15.409,15.409,15.3966,15.4028,11000.0
2010-07-21 13:15:00,24.76,24.77,24.75,24.76,17000.0,15.4028,15.409,15.3966,15.4028,17000.0
2010-07-21 13:20:00,24.75,24.77,24.74,24.74,9800.0,15.3966,15.409,15.3904,15.3904,9800.0
2010-07-21 13:25:00,24.75,24.75,24.74,24.75,61400.0,15.3966,15.3966,15.3904,15.3966,61400.0
2010-07-21 13:30:00,24.75,24.76,24.75,24.75,74000.0,15.3966,15.4028,15.3966,15.3966,74000.0
2010-07-21 13:35:00,24.75,24.75,24.75,24.75,22000.0,15.3966,15.3966,15.3966,15.3966,22000.0
2010-07-21 13:40:00,24.75,24.75,24.74,24.75,39000.0,15.3966,15.3966,15.3904,15.3966,39000.0
2010-07-21 13:45:00,24.75,24.75,24.74,24.75,57200.0,15.3966,15.3966,15.3904,15.3966,57200.0
2010-07-21 13:50:00,24.75,24.75,24.74,24.74,36400.0,15.3966,15.3966,15.3904,15.3904,36400.0
2010-07-21 13:55:00,24.75,24.75,24.73,24.73,38200.0,15.3966,15.3966,15.3842,15.3842,38200.0
2010-07-21 14:00:00,24.73,24.75,24.68,24.72,45000.0,15.3842,15.3966,15.3531,15.3779,45000.0
2010-07-21 14:05:00,24.71,24.71,24.65,24.65,21400.0,15.3717,15.3717,15.3344,15.3344,21400.0
2010-07-21 14:10:00,24.64,24.65,24.59,24.63,107200.0,15.3282,15.3344,15.2971,15.322,107200.0
2010-07-21 14:15:00,24.63,24.65,24.61,24.63,90000.0,15.322,15.3344,15.3095,15.322,90000.0
2010-07-21 14:20:00,24.61,24.62,24.54,24.6,50800.0,15.3095,15.3157,15.266,15.3033,50800.0
2010-07-21 14:25:00,24.6,24.61,24.56,24.57,23800.0,15.3033,15.3095,15.2784,15.2846,23800.0
2010-07-21 14:30:00,24.56,24.59,24.52,24.54,78600.0,15.2784,15.2971,15.2535,15.266,78600.0
2010-07-21 14:35:00,24.54,24.57,24.52,24.56,50400.0,15.266,15.2846,15.2535,15.2784,50400.0
2010-07-21 14:40:00,24.55,24.59,24.55,24.56,41000.0,15.2722,15.2971,15.2722,15.2784,41000.0
2010-07-21 14:45:00,24.56,24.61,24.55,24.6,72800.0,15.2784,15.3095,15.2722,15.3033,72800.0
2010-07-21 14:50:00,24.6,24.61,24.53,24.53,68800.0,15.3033,15.3095,15.2597,15.2597,68800.0
2010-07-21 14:55:00,24.53,24.54,24.49,24.51,52400.0,15.2597,15.266,15.2349,15.2473,52400.0
2010-07-21 15:00:00,24.51,24.53,24.5,24.52,54600.0,15.2473,15.2597,15.2411,15.2535,54600.0
2010-07-21 15:05:00,24.52,24.57,24.51,24.56,93800.0,15.2535,15.2846,15.2473,15.2784,93800.0
2010-07-21 15:10:00,24.56,24.59,24.55,24.59,82400.0,15.2784,15.2971,15.2722,15.2971,82400.0
2010-07-21 15:15:00,24.6,24.61,24.55,24.55,50400.0,15.3033,15.3095,15.2722,15.2722,50400.0
2010-07-21 15:20:00,24.55,24.6,24.53,24.59,54000.0,15.2722,15.3033,15.2597,15.2971,54000.0
2010-07-21 15:25:00,24.59,24.61,24.56,24.58,54400.0,15.2971,15.3095,15.2784,15.2908,54400.0
2010-07-21 15:30:00,24.58,24.62,24.55,24.59,74400.0,15.2908,15.3157,15.2722,15.2971,74400.0
2010-07-21 15:35:00,24.59,24.63,24.56,24.56,98400.0,15.2971,15.322,15.2784,15.2784,98400.0
2010-07-21 15:40:00,24.56,24.6,24.55,24.6,76800.0,15.2784,15.3033,15.2722,15.3033,76800.0
2010-07-21 15:45:00,24.6,24.65,24.58,24.61,106800.0,15.3033,15.3344,15.2908,15.3095,106800.0
2010-07-21 15:50:00,24.61,24.66,24.59,24.59,128200.0,15.3095,15.3406,15.2971,15.2971,128200.0
2010-07-21 15:55:00,24.59,24.62,24.58,24.62,194400.0,15.2971,15.3157,15.2908,15.3157,194400.0
2010-07-22 09:30:00,24.81,24.91,24.81,24.86,26000.0,15.4339,15.4961,15.4339,15.465,26000.0
2010-07-22 09:35:00,24.89,24.98,24.88,24.95,9600.0,15.4837,15.5397,15.4775,15.521,9600.0
2010-07-22 09:40:00,24.96,24.97,24.86,24.91,23400.0,15.5272,15.5335,15.465,15.4961,23400.0
2010-07-22 09:45:00,24.92,24.97,24.92,24.95,12400.0,15.5024,15.5335,15.5024,15.521,12400.0
2010-07-22 09:50:00,24.97,24.97,24.92,24.96,18200.0,15.5335,15.5335,15.5024,15.5272,18200.0
2010-07-22 09:55:00,24.97,24.97,24.93,24.95,25400.0,15.5335,15.5335,15.5086,15.521,25400.0
2010-07-22 10:00:00,24.95,25.0,24.93,25.0,98800.0,15.521,15.5521,15.5086,15.5521,98800.0
2010-07-22 10:05:00,24.99,25.0,24.99,25.0,47000.0,15.5459,15.5521,15.5459,15.5521,47000.0
2010-07-22 10:10:00,25.0,25.02,24.95,24.99,110200.0,15.5521,15.5646,15.521,15.5459,110200.0
2010-07-22 10:15:00,25.0,25.01,24.97,24.98,24200.0,15.5521,15.5583,15.5335,15.5397,24200.0
2010-07-22 10:20:00,24.98,25.03,24.97,25.01,32600.0,15.5397,15.5708,15.5335,15.5583,32600.0
2010-07-22 10:25:00,25.02,25.05,25.0,25.01,28600.0,15.5646,15.5832,15.5521,15.5583,28600.0
2010-07-22 10:30:00,25.0,25.01,24.94,24.94,25000.0,15.5521,15.5583,15.5148,15.5148,25000.0
2010-07-22 10:35:00,24.95,24.99,24.93,24.99,31400.0,15.521,15.5459,15.5086,15.5459,31400.0
2010-07-22 10:40:00,24.98,25.0,24.97,24.97,71800.0,15.5397,15.5521,15.5335,15.5335,71800.0
2010-07-22 10:45:00,24.98,24.99,24.96,24.98,33600.0,15.5397,15.5459,15.5272,15.5397,33600.0
2010-07-22 10:50:00,24.97,25.0,24.95,24.99,29600.0,15.5335,15.5521,15.521,15.5459,29600.0
2010-07-22 10:55:00,24.99,25.0,24.98,24.99,13600.0,15.5459,15.5521,15.5397,15.5459,13600.0
2010-07-22 11:00:00,24.99,24.99,24.92,24.93,48200.0,15.5459,15.5459,15.5024,15.5086,48200.0
2010-07-22 11:05:00,24.93,24.98,24.93,24.98,22600.0,15.5086,15.5397,15.5086,15.5397,22600.0
2010-07-22 11:10:00,24.98,25.0,24.97,24.98,69200.0,15.5397,15.5521,15.5335,15.5397,69200.0
2010-07-22 11:15:00,24.98,24.99,24.97,24.98,21600.0,15.5397,15.5459,15.5335,15.5397,21600.0
2010-07-22 11:20:00,24.98,24.98,24.95,24.98,15800.0,15.5397,15.5397,15.521,15.5397,15800.0
2010-07-22 11:25:00,24.97,25.0,24.96,25.0,23200.0,15.5335,15.5521,15.5272,15.5521,23200.0
2010-07-22 11:30:00,24.99,24.99,24.97,24.97,44400.0,15.5459,15.5459,15.5335,15.5335,44400.0
2010-07-22 11:35:00,24.96,24.97,24.93,24.96,102200.0,15.5272,15.5335,15.5086,15.5272,102200.0
2010-07-22 11:40:00,24.96,24.96,24.95,24.95,23200.0,15.5272,15.5272,15.521,15.521,23200.0
2010-07-22 11:45:00,24.94,24.95,24.93,24.95,25400.0,15.5148,15.521,15.5086,15.521,25400.0
2010-07-22 11:50:00,24.95,24.98,24.95,24.98,12200.0,15.521,15.5397,15.521,15.5397,12200.0
2010-07-22 11:55:00,24.98,24.99,24.96,24.98,27400.0,15.5397,15.5459,15.5272,15.5397,27400.0
2010-07-22 12:00:00,24.98,24.99,24.97,24.98,15800.0,15.5397,15.5459,15.5335,15.5397,15800.0
2010-07-22 12:05:00,24.98,24.98,24.96,24.97,11600.0,15.5397,15.5397,15.5272,15.5335,11600.0
2010-07-22 12:10:00,24.97,24.98,24.96,24.96,18400.0,15.5335,15.5397,15.5272,15.5272,18400.0
2010-07-22 12:15:00,24.97,24.98,24.96,24.98,8200.0,15.5335,15.5397,15.5272,15.5397,8200.0
2010-07-22 12:20:00,24.98,25.0,24.95,24.97,11800.0,15.5397,15.5521,15.521,15.5335,11800.0
2010-07-22 12:25:00,24.97,24.98,24.96,24.97,10800.0,15.5335,15.5397,15.5272,15.5335,10800.0
2010-07-22 12:30:00,24.97,24.98,24.96,24.96,37400.0,15.5335,15.5397,15.5272,15.5272,37400.0
2010-07-22 12:35:00,24.97,24.99,24.96,24.98,23800.0,15.5335,15.5459,15.5272,15.5397,23800.0
2010-07-22 12:40:00,24.97,25.0,24.97,25.0,14800.0,15.5335,15.5521,15.5335,15.5521,14800.0
2010-07-22 12:45:00,24.99,25.0,24.98,25.0,8000.0,15.5459,15.5521,15.5397,15.5521,8000.0
2010-07-22 12:50:00,25.0,25.02,25.0,25.02,18000.0,15.5521,15.5646,15.5521,15.5646,18000.0
2010-07-22 12:55:00,25.02,25.03,25.01,25.02,15600.0,15.5646,15.5708,15.5583,15.5646,15600.0
2010-07-22 13:00:00,25.02,25.03,25.02,25.02,16800.0,15.5646,15.5708,15.5646,15.5646,16800.0
2010-07-22 13:05:00,25.04,25.04,25.02,25.02,15600.0,15.577,15.577,15.5646,15.5646,15600.0
2010-07-22 13:10:00,25.02,25.03,25.0,25.0,33200.0,15.5646,15.5708,15.5521,15.5521,33200.0
2010-07-22 13:15:00,25.01,25.05,25.0,25.05,49800.0,15.5583,15.5832,15.5521,15.5832,49800.0
2010-07-22 13:20:00,25.05,25.07,25.05,25.07,14400.0,15.5832,15.5957,15.5832,15.5957,14400.0
2010-07-22 13:25:00,25.07,25.08,25.07,25.08,47200.0,15.5957,15.6019,15.5957,15.6019,47200.0
2010-07-22 13:30:00,25.08,25.1,25.08,25.1,50000.0,15.6019,15.6143,15.6019,15.6143,50000.0
2010-07-22 13:35:00,25.09,25.1,25.09,25.09,29800.0,15.6081,15.6143,15.6081,15.6081,29800.0
2010-07-22 13:40:00,25.09,25.11,25.09,25.11,32000.0,15.6081,15.6206,15.6081,15.6206,32000.0
2010-07-22 13:45:00,25.11,25.12,25.11,25.12,23800.0,15.6206,15.6268,15.6206,15.6268,23800.0
2010-07-22 13:50:00,25.12,25.14,25.12,25.14,64400.0,15.6268,15.6392,15.6268,15.6392,64400.0
2010-07-22 13:55:00,25.14,25.14,25.11,25.12,47600.0,15.6392,15.6392,15.6206,15.6268,47600.0
2010-07-22 14:00:00,25.12,25.13,25.11,25.11,23000.0,15.6268,15.633,15.6206,15.6206,23000.0
2010-07-22 14:05:00,25.11,25.16,25.11,25.15,34400.0,15.6206,15.6517,15.6206,15.6454,34400.0
2010-07-22 14:10:00,25.15,25.16,25.13,25.16,57600.0,15.6454,15.6517,15.633,15.6517,57600.0
2010-07-22 14:15:00,25.16,25.18,25.16,25.16,21400.0,15.6517,15.6641,15.6517,15.6517,21400.0
2010-07-22 14:20:00,25.15,25.16,25.11,25.11,19200.0,15.6454,15.6517,15.6206,15.6206,19200.0
2010-07-22 14:25:00,25.11,25.19,25.11,25.18,77600.0,15.6206,15.6703,15.6206,15.6641,77600.0
2010-07-22 14:30:00,25.18,25.18,25.15,25.16,65000.0,15.6641,15.6641,15.6454,15.6517,65000.0
2010-07-22 14:35:00,25.16,25.18,25.16,25.18,25600.0,15.6517,15.6641,15.6517,15.6641,25600.0
2010-07-22 14:40:00,25.17,25.17,25.13,25.17,51800.0,15.6579,15.6579,15.633,15.6579,51800.0
2010-07-22 14:45:00,25.17,25.19,25.15,25.18,73400.0,15.6579,15.6703,15.6454,15.6641,73400.0
2010-07-22 14:50:00,25.18,25.2,25.18,25.18,66000.0,15.6641,15.6765,15.6641,15.6641,66000.0
2010-07-22 14:55:00,25.18,25.19,25.18,25.18,42400.0,15.6641,15.6703,15.6641,15.6641,42400.0
2010-07-22 15:00:00,25.18,25.19,25.18,25.19,50000.0,15.6641,15.6703,15.6641,15.6703,50000.0
2010-07-22 15:05:00,25.18,25.19,25.17,25.18,50800.0,15.6641,15.6703,15.6579,15.6641,50800.0
2010-07-22 15:10:00,25.18,25.2,25.18,25.2,76000.0,15.6641,15.6765,15.6641,15.6765,76000.0
2010-07-22 15:15:00,25.2,25.25,25.2,25.25,124600.0,15.6765,15.7076,15.6765,15.7076,124600.0
2010-07-22 15:20:00,25.25,25.25,25.21,25.21,52200.0,15.7076,15.7076,15.6828,15.6828,52200.0
2010-07-22 15:25:00,25.22,25.22,25.2,25.21,79000.0,15.689,15.689,15.6765,15.6828,79000.0
2010-07-22 15:30:00,25.21,25.22,25.17,25.18,71200.0,15.6828,15.689,15.6579,15.6641,71200.0
2010-07-22 15:35:00,25.18,25.18,25.06,25.08,159800.0,15.6641,15.6641,15.5894,15.6019,159800.0
2010-07-22 15:40:00,25.08,25.13,25.06,25.13,164200.0,15.6019,15.633,15.5894,15.633,164200.0
2010-07-22 15:45:00,25.13,25.18,25.11,25.16,161000.0,15.633,15.6641,15.6206,15.6517,161000.0
2010-07-22 15:50:00,25.16,25.17,25.12,25.15,113200.0,15.6517,15.6579,15.6268,15.6454,113200.0
2010-07-22 15:55:00,25.16,25.22,25.16,25.17,405200.0,15.6517,15.689,15.6517,15.6579,405200.0
2010-07-23 09:30:00,25.16,25.2,25.07,25.07,21400.0,15.6517,15.6765,15.5957,15.5957,21400.0
2010-07-23 09:35:00,25.06,25.15,25.06,25.11,10200.0,15.5894,15.6454,15.5894,15.6206,10200.0
2010-07-23 09:40:00,25.13,25.18,25.11,25.17,20200.0,15.633,15.6641,15.6206,15.6579,20200.0
2010-07-23 09:45:00,25.18,25.2,25.12,25.12,15800.0,15.6641,15.6765,15.6268,15.6268,15800.0
2010-07-23 09:50:00,25.12,25.12,25.06,25.09,14800.0,15.6268,15.6268,15.5894,15.6081,14800.0
2010-07-23 09:55:00,25.09,25.14,25.09,25.11,19200.0,15.6081,15.6392,15.6081,15.6206,19200.0
2010-07-23 10:00:00,25.1,25.15,25.08,25.13,20800.0,15.6143,15.6454,15.6019,15.633,20800.0
2010-07-23 10:05:00,25.11,25.11,25.08,25.08,11600.0,15.6206,15.6206,15.6019,15.6019,11600.0
2010-07-23 10:10:00,25.09,25.15,25.09,25.15,36600.0,15.6081,15.6454,15.6081,15.6454,36600.0
2010-07-23 10:15:00,25.15,25.17,25.14,25.16,24200.0,15.6454,15.6579,15.6392,15.6517,24200.0
2010-07-23 10:20:00,25.16,25.16,25.13,25.15,62400.0,15.6517,15.6517,15.633,15.6454,62400.0
2010-07-23 10:25:00,25.15,25.17,25.15,25.16,43800.0,15.6454,15.6579,15.6454,15.6517,43800.0
2010-07-23 10:30:00,25.17,25.17,25.15,25.15,38400.0,15.6579,15.6579,15.6454,15.6454,38400.0
2010-07-23 10:35:00,25.15,25.16,25.13,25.14,25200.0,15.6454,15.6517,15.633,15.6392,25200.0
2010-07-23 10:40:00,25.14,25.15,25.1,25.12,35200.0,15.6392,15.6454,15.6143,15.6268,35200.0
2010-07-23 10:45:00,25.12,25.14,25.11,25.13,22000.0,15.6268,15.6392,15.6206,15.633,22000.0
2010-07-23 10:50:00,25.13,25.13,25.1,25.1,59600.0,15.633,15.633,15.6143,15.6143,59600.0
2010-07-23 10:55:00,25.11,25.14,25.1,25.13,26600.0,15.6206,15.6392,15.6143,15.633,26600.0
2010-07-23 11:00:00,25.13,25.18,25.12,25.18,36600.0,15.633,15.6641,15.6268,15.6641,36600.0
2010-07-23 11:05:00,25.18,25.21,25.18,25.19,41000.0,15.6641,15.6828,15.6641,15.6703,41000.0
2010-07-23 11:10:00,25.2,25.23,25.19,25.22,47600.0,15.6765,15.6952,15.6703,15.689,47600.0
2010-07-23 11:15:00,25.22,25.25,25.22,25.25,15200.0,15.689,15.7076,15.689,15.7076,15200.0
2010-07-23 11:20:00,25.25,25.27,25.24,25.26,20400.0,15.7076,15.7201,15.7014,15.7139,20400.0
2010-07-23 11:25:00,25.27,25.28,25.27,25.28,28600.0,15.7201,15.7263,15.7201,15.7263,28600.0
2010-07-23 11:30:00,25.28,25.28,25.22,25.24,56600.0,15.7263,15.7263,15.689,15.7014,56600.0
2010-07-23 11:35:00,25.25,25.25,25.23,25.24,8600.0,15.7076,15.7076,15.6952,15.7014,8600.0
2010-07-23 11:40:00,25.24,25.24,25.14,25.14,41400.0,15.7014,15.7014,15.6392,15.6392,41400.0
2010-07-23 11:45:00,25.14,25.17,25.13,25.17,26600.0,15.6392,15.6579,15.633,15.6579,26600.0
2010-07-23 11:50:00,25.18,25.24,25.16,25.24,42600.0,15.6641,15.7014,15.6517,15.7014,42600.0
2010-07-23 11:55:00,25.24,25.27,25.22,25.23,39600.0,15.7014,15.7201,15.689,15.6952,39600.0
2010-07-23 12:00:00,25.24,25.32,25.21,25.22,63400.0,15.7014,15.7512,15.6828,15.689,63400.0
2010-07-23 12:05:00,25.21,25.25,25.17,25.17,53800.0,15.6828,15.7076,15.6579,15.6579,53800.0
2010-07-23 12:10:00,25.18,25.2,25.14,25.2,14800.0,15.6641,15.6765,15.6392,15.6765,14800.0
2010-07-23 12:15:00,25.19,25.2,25.16,25.2,12800.0,15.6703,15.6765,15.6517,15.6765,12800.0
2010-07-23 12:20:00,25.19,25.2,25.18,25.19,9000.0,15.6703,15.6765,15.6641,15.6703,9000.0
2010-07-23 12:25:00,25.19,25.2,25.15,25.15,14200.0,15.6703,15.6765,15.6454,15.6454,14200.0
2010-07-23 12:30:00,25.16,25.16,25.12,25.12,38400.0,15.6517,15.6517,15.6268,15.6268,38400.0
2010-07-23 12:35:00,25.12,25.12,25.1,25.1,14400.0,15.6268,15.6268,15.6143,15.6143,14400.0
2010-07-23 12:40:00,25.1,25.1,25.07,25.07,9600.0,15.6143,15.6143,15.5957,15.5957,9600.0
2010-07-23 12:45:00,25.06,25.06,25.02,25.04,21800.0,15.5894,15.5894,15.5646,15.577,21800.0
2010-07-23 12:50:00,25.04,25.04,25.02,25.03,20200.0,15.577,15.577,15.5646,15.5708,20200.0
2010-07-23 12:55:00,25.03,25.06,25.02,25.06,16200.0,15.5708,15.5894,15.5646,15.5894,16200.0
2010-07-23 13:00:00,25.06,25.07,25.05,25.06,8000.0,15.5894,15.5957,15.5832,15.5894,8000.0
2010-07-23 13:05:00,25.06,25.06,25.04,25.04,17600.0,15.5894,15.5894,15.577,15.577,17600.0
2010-07-23 13:10:00,25.04,25.08,25.03,25.08,19800.0,15.577,15.6019,15.5708,15.6019,19800.0
2010-07-23 13:15:00,25.08,25.14,25.08,25.1,65000.0,15.6019,15.6392,15.6019,15.6143,65000.0
2010-07-23 13:20:00,25.1,25.18,25.1,25.18,33600.0,15.6143,15.6641,15.6143,15.6641,33600.0
2010-07-23 13:25:00,25.18,25.21,25.13,25.17,84800.0,15.6641,15.6828,15.633,15.6579,84800.0
2010-07-23 13:30:00,25.17,25.21,25.16,25.18,158800.0,15.6579,15.6828,15.6517,15.6641,158800.0
2010-07-23 13:35:00,25.18,25.18,25.17,25.18,16600.0,15.6641,15.6641,15.6579,15.6641,16600.0
2010-07-23 13:40:00,25.18,25.18,25.18,25.18,14800.0,15.6641,15.6641,15.6641,15.6641,14800.0
2010-07-23 13:45:00,25.18,25.18,25.18,25.18,18400.0,15.6641,15.6641,15.6641,15.6641,18400.0
2010-07-23 13:50:00,25.18,25.2,25.18,25.18,49000.0,15.6641,15.6765,15.6641,15.6641,49000.0
2010-07-23 13:55:00,25.18,25.2,25.18,25.2,36200.0,15.6641,15.6765,15.6641,15.6765,36200.0
2010-07-23 14:00:00,25.2,25.2,25.18,25.19,79400.0,15.6765,15.6765,15.6641,15.6703,79400.0
2010-07-23 14:05:00,25.19,25.19,25.18,25.19,58800.0,15.6703,15.6703,15.6641,15.6703,58800.0
2010-07-23 14:10:00,25.19,25.19,25.17,25.18,47600.0,15.6703,15.6703,15.6579,15.6641,47600.0
2010-07-23 14:15:00,25.18,25.18,25.16,25.16,12800.0,15.6641,15.6641,15.6517,15.6517,12800.0
2010-07-23 14:20:00,25.15,25.15,25.11,25.14,21600.0,15.6454,15.6454,15.6206,15.6392,21600.0
2010-07-23 14:25:00,25.14,25.15,25.12,25.15,11600.0,15.6392,15.6454,15.6268,15.6454,11600.0
2010-07-23 14:30:00,25.15,25.17,25.15,25.16,11000.0,15.6454,15.6579,15.6454,15.6517,11000.0
2010-07-23 14:35:00,25.16,25.18,25.15,25.18,21400.0,15.6517,15.6641,15.6454,15.6641,21400.0
2010-07-23 14:40:00,25.18,25.2,25.18,25.2,36200.0,15.6641,15.6765,15.6641,15.6765,36200.0
2010-07-23 14:45:00,25.2,25.2,25.18,25.2,12000.0,15.6765,15.6765,15.6641,15.6765,12000.0
2010-07-23 14:50:00,25.2,25.2,25.2,25.2,25800.0,15.6765,15.6765,15.6765,15.6765,25800.0
2010-07-23 14:55:00,25.2,25.21,25.18,25.2,43000.0,15.6765,15.6828,15.6641,15.6765,43000.0
2010-07-23 15:00:00,25.2,25.2,25.18,25.18,33600.0,15.6765,15.6765,15.6641,15.6641,33600.0
2010-07-23 15:05:00,25.18,25.2,25.17,25.2,14400.0,15.6641,15.6765,15.6579,15.6765,14400.0
2010-07-23 15:10:00,25.2,25.2,25.17,25.17,42000.0,15.6765,15.6765,15.6579,15.6579,42000.0
2010-07-23 15:15:00,25.17,25.2,25.15,25.2,25200.0,15.6579,15.6765,15.6454,15.6765,25200.0
2010-07-23 15:20:00,25.2,25.21,25.2,25.21,38200.0,15.6765,15.6828,15.6765,15.6828,38200.0
2010-07-23 15:25:00,25.21,25.21,25.17,25.18,17400.0,15.6828,15.6828,15.6579,15.6641,17400.0
2010-07-23 15:30:00,25.18,25.21,25.18,25.2,58800.0,15.6641,15.6828,15.6641,15.6765,58800.0
2010-07-23 15:35:00,25.2,25.21,25.13,25.14,62400.0,15.6765,15.6828,15.633,15.6392,62400.0
2010-07-23 15:40:00,25.14,25.14,25.08,25.1,38600.0,15.6392,15.6392,15.6019,15.6143,38600.0
2010-07-23 15:45:00,25.11,25.17,25.11,25.15,65200.0,15.6206,15.6579,15.6206,15.6454,65200.0
2010-07-23 15:50:00,25.16,25.18,25.15,25.17,53400.0,15.6517,15.6641,15.6454,15.6579,53400.0
2010-07-23 15:55:00,25.18,25.23,25.18,25.23,196000.0,15.6641,15.6952,15.6641,15.6952,196000.0
2010-07-26 09:30:00,25.27,25.28,25.24,25.27,22400.0,15.7201,15.7263,15.7014,15.7201,22400.0
2010-07-26 09:35:00,25.25,25.31,25.25,25.25,18800.0,15.7076,15.745,15.7076,15.7076,18800.0
2010-07-26 09:40:00,25.26,25.26,25.2,25.22,13400.0,15.7139,15.7139,15.6765,15.689,13400.0
2010-07-26 09:45:00,25.22,25.27,25.22,25.27,16200.0,15.689,15.7201,15.689,15.7201,16200.0
2010-07-26 09:50:00,25.27,25.27,25.25,25.27,38600.0,15.7201,15.7201,15.7076,15.7201,38600.0
2010-07-26 09:55:00,25.27,25.29,25.25,25.29,48000.0,15.7201,15.7325,15.7076,15.7325,48000.0
2010-07-26 10:00:00,25.3,25.39,25.27,25.34,93600.0,15.7387,15.7947,15.7201,15.7636,93600.0
2010-07-26 10:05:00,25.34,25.36,25.3,25.34,34400.0,15.7636,15.7761,15.7387,15.7636,34400.0
2010-07-26 10:10:00,25.34,25.35,25.3,25.34,17200.0,15.7636,15.7699,15.7387,15.7636,17200.0
2010-07-26 10:15:00,25.35,25.35,25.33,25.35,18400.0,15.7699,15.7699,15.7574,15.7699,18400.0
2010-07-26 10:20:00,25.34,25.36,25.34,25.36,19000.0,15.7636,15.7761,15.7636,15.7761,19000.0
2010-07-26 10:25:00,25.36,25.36,25.28,25.28,21000.0,15.7761,15.7761,15.7263,15.7263,21000.0
2010-07-26 10:30:00,25.29,25.29,25.23,25.27,23000.0,15.7325,15.7325,15.6952,15.7201,23000.0
2010-07-26 10:35:00,25.27,25.32,25.27,25.31,7800.0,15.7201,15.7512,15.7201,15.745,7800.0
2010-07-26 10:40:00,25.32,25.34,25.32,25.33,14000.0,15.7512,15.7636,15.7512,15.7574,14000.0
2010-07-26 10:45:00,25.33,25.34,25.29,25.31,63200.0,15.7574,15.7636,15.7325,15.745,63200.0
2010-07-26 10:50:00,25.31,25.31,25.25,25.27,16800.0,15.745,15.745,15.7076,15.7201,16800.0
2010-07-26 10:55:00,25.26,25.27,25.25,25.25,18800.0,15.7139,15.7201,15.7076,15.7076,18800.0
2010-07-26 11:00:00,25.25,25.27,25.24,25.25,37800.0,15.7076,15.7201,15.7014,15.7076,37800.0
2010-07-26 11:05:00,25.25,25.27,25.22,25.25,13600.0,15.7076,15.7201,15.689,15.7076,13600.0
2010-07-26 11:10:00,25.25,25.28,25.25,25.27,11200.0,15.7076,15.7263,15.7076,15.7201,11200.0
2010-07-26 11:15:00,25.27,25.29,25.27,25.28,65800.0,15.7201,15.7325,15.7201,15.7263,65800.0
2010-07-26 11:20:00,25.27,25.28,25.26,25.28,35000.0,15.7201,15.7263,15.7139,15.7263,35000.0
2010-07-26 11:25:00,25.27,25.29,25.25,25.28,38200.0,15.7201,15.7325,15.7076,15.7263,38200.0
2010-07-26 11:30:00,25.28,25.29,25.25,25.27,79400.0,15.7263,15.7325,15.7076,15.7201,79400.0
2010-07-26 11:35:00,25.27,25.27,25.22,25.25,44000.0,15.7201,15.7201,15.689,15.7076,44000.0
2010-07-26 11:40:00,25.25,25.25,25.23,25.24,12600.0,15.7076,15.7076,15.6952,15.7014,12600.0
2010-07-26 11:45:00,25.24,25.28,25.24,25.27,34000.0,15.7014,15.7263,15.7014,15.7201,34000.0
2010-07-26 11:50:00,25.27,25.29,25.27,25.29,24600.0,15.7201,15.7325,15.7201,15.7325,24600.0
2010-07-26 11:55:00,25.29,25.3,25.29,25.29,16600.0,15.7325,15.7387,15.7325,15.7325,16600.0
2010-07-26 12:00:00,25.29,25.3,25.25,25.27,16000.0,15.7325,15.7387,15.7076,15.7201,16000.0
2010-07-26 12:05:00,25.26,25.29,25.25,25.29,27400.0,15.7139,15.7325,15.7076,15.7325,27400.0
2010-07-26 12:10:00,25.29,25.3,25.29,25.29,11200.0,15.7325,15.7387,15.7325,15.7325,11200.0
2010-07-26 12:15:00,25.29,25.3,25.28,25.29,10600.0,15.7325,15.7387,15.7263,15.7325,10600.0
2010-07-26 12:20:00,25.29,25.3,25.28,25.29,15000.0,15.7325,15.7387,15.7263,15.7325,15000.0
2010-07-26 12:25:00,25.29,25.3,25.25,25.25,91000.0,15.7325,15.7387,15.7076,15.7076,91000.0
2010-07-26 12:30:00,25.25,25.27,25.25,25.25,23600.0,15.7076,15.7201,15.7076,15.7076,23600.0
2010-07-26 12:35:00,25.26,25.28,25.26,25.26,6400.0,15.7139,15.7263,15.7139,15.7139,6400.0
2010-07-26 12:40:00,25.27,25.28,25.25,25.26,19800.0,15.7201,15.7263,15.7076,15.7139,19800.0
2010-07-26 12:45:00,25.27,25.28,25.27,25.27,22800.0,15.7201,15.7263,15.7201,15.7201,22800.0
2010-07-26 12:50:00,25.27,25.27,25.25,25.27,9400.0,15.7201,15.7201,15.7076,15.7201,9400.0
2010-07-26 12:55:00,25.26,25.28,25.26,25.28,15800.0,15.7139,15.7263,15.7139,15.7263,15800.0
2010-07-26 13:00:00,25.28,25.29,25.27,25.28,17800.0,15.7263,15.7325,15.7201,15.7263,17800.0
2010-07-26 13:05:00,25.27,25.29,25.26,25.27,36200.0,15.7201,15.7325,15.7139,15.7201,36200.0
2010-07-26 13:10:00,25.27,25.29,25.27,25.29,9000.0,15.7201,15.7325,15.7201,15.7325,9000.0
2010-07-26 13:15:00,25.29,25.29,25.28,25.28,25800.0,15.7325,15.7325,15.7263,15.7263,25800.0
2010-07-26 13:20:00,25.28,25.29,25.27,25.28,15600.0,15.7263,15.7325,15.7201,15.7263,15600.0
2010-07-26 13:25:00,25.28,25.31,25.27,25.3,45000.0,15.7263,15.745,15.7201,15.7387,45000.0
2010-07-26 13:30:00,25.31,25.32,25.3,25.32,14800.0,15.745,15.7512,15.7387,15.7512,14800.0
2010-07-26 13:35:00,25.31,25.32,25.3,25.31,27400.0,15.745,15.7512,15.7387,15.745,27400.0
2010-07-26 13:40:00,25.32,25.33,25.32,25.32,29400.0,15.7512,15.7574,15.7512,15.7512,29400.0
2010-07-26 13:45:00,25.33,25.34,25.32,25.34,12600.0,15.7574,15.7636,15.7512,15.7636,12600.0
2010-07-26 13:50:00,25.34,25.35,25.33,25.34,18600.0,15.7636,15.7699,15.7574,15.7636,18600.0
2010-07-26 13:55:00,25.34,25.35,25.33,25.34,43600.0,15.7636,15.7699,15.7574,15.7636,43600.0
2010-07-26 14:00:00,25.34,25.34,25.32,25.33,12200.0,15.7636,15.7636,15.7512,15.7574,12200.0
2010-07-26 14:05:00,25.32,25.35,25.32,25.33,13200.0,15.7512,15.7699,15.7512,15.7574,13200.0
2010-07-26 14:10:00,25.33,25.34,25.33,25.33,12600.0,15.7574,15.7636,15.7574,15.7574,12600.0
2010-07-26 14:15:00,25.33,25.34,25.33,25.33,9000.0,15.7574,15.7636,15.7574,15.7574,9000.0
2010-07-26 14:20:00,25.33,25.34,25.31,25.32,27600.0,15.7574,15.7636,15.745,15.7512,27600.0
2010-07-26 14:25:00,25.32,25.33,25.31,25.32,14400.0,15.7512,15.7574,15.745,15.7512,14400.0
2010-07-26 14:30:00,25.33,25.33,25.32,25.33,21200.0,15.7574,15.7574,15.7512,15.7574,21200.0
2010-07-26 14:35:00,25.33,25.33,25.31,25.32,25000.0,15.7574,15.7574,15.745,15.7512,25000.0
2010-07-26 14:40:00,25.32,25.34,25.32,25.33,35800.0,15.7512,15.7636,15.7512,15.7574,35800.0
2010-07-26 14:45:00,25.33,25.33,25.32,25.33,28000.0,15.7574,15.7574,15.7512,15.7574,28000.0
2010-07-26 14:50:00,25.32,25.33,25.32,25.33,50000.0,15.7512,15.7574,15.7512,15.7574,50000.0
2010-07-26 14:55:00,25.33,25.34,25.31,25.31,50400.0,15.7574,15.7636,15.745,15.745,50400.0
2010-07-26 15:00:00,25.32,25.33,25.3,25.33,116600.0,15.7512,15.7574,15.7387,15.7574,116600.0
2010-07-26 15:05:00,25.32,25.34,25.32,25.32,32600.0,15.7512,15.7636,15.7512,15.7512,32600.0
2010-07-26 15:10:00,25.32,25.33,25.32,25.32,71400.0,15.7512,15.7574,15.7512,15.7512,71400.0
2010-07-26 15:15:00,25.33,25.34,25.31,25.31,91800.0,15.7574,15.7636,15.745,15.745,91800.0
2010-07-26 15:20:00,25.31,25.33,25.3,25.33,114800.0,15.745,15.7574,15.7387,15.7574,114800.0
2010-07-26 15:25:00,25.33,25.37,25.33,25.36,115200.0,15.7574,15.7823,15.7574,15.7761,115200.0
2010-07-26 15:30:00,25.36,25.36,25.36,25.36,89800.0,15.7761,15.7761,15.7761,15.7761,89800.0
2010-07-26 15:35:00,25.36,25.36,25.32,25.34,178800.0,15.7761,15.7761,15.7512,15.7636,178800.0
2010-07-26 15:40:00,25.35,25.38,25.35,25.35,66000.0,15.7699,15.7885,15.7699,15.7699,66000.0
2010-07-26 15:45:00,25.35,25.36,25.35,25.36,184400.0,15.7699,15.7761,15.7699,15.7761,184400.0
2010-07-26 15:50:00,25.36,25.39,25.33,25.35,183600.0,15.7761,15.7947,15.7574,15.7699,183600.0
2010-07-26 15:55:00,25.34,25.38,25.33,25.37,255000.0,15.7636,15.7885,15.7574,15.7823,255000.0
2010-07-27 09:30:00,25.45,25.45,25.24,25.25,81800.0,15.8321,15.8321,15.7014,15.7076,81800.0
2010-07-27 09:35:00,25.26,25.29,25.21,25.29,86200.0,15.7139,15.7325,15.6828,15.7325,86200.0
2010-07-27 09:40:00,25.28,25.33,25.27,25.29,68800.0,15.7263,15.7574,15.7201,15.7325,68800.0
2010-07-27 09:45:00,25.29,25.32,25.27,25.29,66800.0,15.7325,15.7512,15.7201,15.7325,66800.0
2010-07-27 09:50:00,25.28,25.3,25.2,25.21,140600.0,15.7263,15.7387,15.6765,15.6828,140600.0
2010-07-27 09:55:00,25.21,25.3,25.17,25.27,78600.0,15.6828,15.7387,15.6579,15.7201,78600.0
2010-07-27 10:00:00,25.27,25.38,25.25,25.3,113600.0,15.7201,15.7885,15.7076,15.7387,113600.0
2010-07-27 10:05:00,25.3,25.35,25.27,25.3,71600.0,15.7387,15.7699,15.7201,15.7387,71600.0
2010-07-27 10:10:00,25.31,25.38,25.28,25.29,90600.0,15.745,15.7885,15.7263,15.7325,90600.0
2010-07-27 10:15:00,25.29,25.29,25.23,25.26,31000.0,15.7325,15.7325,15.6952,15.7139,31000.0
2010-07-27 10:20:00,25.27,25.34,25.26,25.31,24600.0,15.7201,15.7636,15.7139,15.745,24600.0
2010-07-27 10:25:00,25.3,25.41,25.3,25.41,38200.0,15.7387,15.8072,15.7387,15.8072,38200.0
2010-07-27 10:30:00,25.42,25.43,25.38,25.38,51000.0,15.8134,15.8196,15.7885,15.7885,51000.0
2010-07-27 10:35:00,25.38,25.38,25.35,25.38,37800.0,15.7885,15.7885,15.7699,15.7885,37800.0
2010-07-27 10:40:00,25.38,25.39,25.36,25.36,68800.0,15.7885,15.7947,15.7761,15.7761,68800.0
2010-07-27 10:45:00,25.36,25.39,25.36,25.38,44600.0,15.7761,15.7947,15.7761,15.7885,44600.0
2010-07-27 10:50:00,25.38,25.43,25.38,25.41,36200.0,15.7885,15.8196,15.7885,15.8072,36200.0
2010-07-27 10:55:00,25.41,25.45,25.41,25.43,60800.0,15.8072,15.8321,15.8072,15.8196,60800.0
2010-07-27 11:00:00,25.43,25.49,25.41,25.42,72800.0,15.8196,15.8569,15.8072,15.8134,72800.0
2010-07-27 11:05:00,25.42,25.42,25.39,25.4,20600.0,15.8134,15.8134,15.7947,15.801,20600.0
2010-07-27 11:10:00,25.4,25.42,25.37,25.4,24800.0,15.801,15.8134,15.7823,15.801,24800.0
2010-07-27 11:15:00,25.4,25.45,25.39,25.45,31200.0,15.801,15.8321,15.7947,15.8321,31200.0
2010-07-27 11:20:00,25.45,25.46,25.43,25.43,39800.0,15.8321,15.8383,15.8196,15.8196,39800.0
2010-07-27 11:25:00,25.43,25.48,25.42,25.47,32600.0,15.8196,15.8507,15.8134,15.8445,32600.0
2010-07-27 11:30:00,25.47,25.5,25.46,25.49,17800.0,15.8445,15.8632,15.8383,15.8569,17800.0
2010-07-27 11:35:00,25.49,25.51,25.48,25.49,81400.0,15.8569,15.8694,15.8507,15.8569,81400.0
2010-07-27 11:40:00,25.49,25.52,25.49,25.51,84800.0,15.8569,15.8756,15.8569,15.8694,84800.0
2010-07-27 11:45:00,25.51,25.53,25.5,25.53,44600.0,15.8694,15.8818,15.8632,15.8818,44600.0
2010-07-27 11:50:00,25.53,25.53,25.49,25.49,17000.0,15.8818,15.8818,15.8569,15.8569,17000.0
2010-07-27 11:55:00,25.48,25.48,25.43,25.46,18200.0,15.8507,15.8507,15.8196,15.8383,18200.0
2010-07-27 12:00:00,25.46,25.49,25.46,25.48,15000.0,15.8383,15.8569,15.8383,15.8507,15000.0
2010-07-27 12:05:00,25.48,25.55,25.47,25.54,20000.0,15.8507,15.8943,15.8445,15.888,20000.0
2010-07-27 12:10:00,25.55,25.61,25.55,25.6,60000.0,15.8943,15.9316,15.8943,15.9254,60000.0
2010-07-27 12:15:00,25.59,25.62,25.59,25.62,28800.0,15.9192,15.9378,15.9192,15.9378,28800.0
2010-07-27 12:20:00,25.61,25.62,25.61,25.62,34000.0,15.9316,15.9378,15.9316,15.9378,34000.0
2010-07-27 12:25:00,25.61,25.62,25.59,25.59,15800.0,15.9316,15.9378,15.9192,15.9192,15800.0
2010-07-27 12:30:00,25.59,25.59,25.55,25.55,13200.0,15.9192,15.9192,15.8943,15.8943,13200.0
2010-07-27 12:35:00,25.55,25.55,25.48,25.49,22000.0,15.8943,15.8943,15.8507,15.8569,22000.0
2010-07-27 12:40:00,25.5,25.5,25.49,25.49,23000.0,15.8632,15.8632,15.8569,15.8569,23000.0
2010-07-27 12:45:00,25.48,25.5,25.46,25.5,36800.0,15.8507,15.8632,15.8383,15.8632,36800.0
2010-07-27 12:50:00,25.51,25.53,25.47,25.48,20000.0,15.8694,15.8818,15.8445,15.8507,20000.0
2010-07-27 12:55:00,25.48,25.48,25.46,25.47,38200.0,15.8507,15.8507,15.8383,15.8445,38200.0
2010-07-27 13:00:00,25.46,25.5,25.45,25.49,21000.0,15.8383,15.8632,15.8321,15.8569,21000.0
2010-07-27 13:05:00,25.5,25.52,25.5,25.52,10000.0,15.8632,15.8756,15.8632,15.8756,10000.0
2010-07-27 13:10:00,25.52,25.53,25.49,25.49,16000.0,15.8756,15.8818,15.8569,15.8569,16000.0
2010-07-27 13:15:00,25.48,25.5,25.47,25.5,12800.0,15.8507,15.8632,15.8445,15.8632,12800.0
2010-07-27 13:20:00,25.5,25.61,25.5,25.59,46600.0,15.8632,15.9316,15.8632,15.9192,46600.0
2010-07-27 13:25:00,25.58,25.59,25.55,25.56,19000.0,15.9129,15.9192,15.8943,15.9005,19000.0
2010-07-27 13:30:00,25.55,25.57,25.54,25.56,26200.0,15.8943,15.9067,15.888,15.9005,26200.0
2010-07-27 13:35:00,25.55,25.61,25.54,25.61,28200.0,15.8943,15.9316,15.888,15.9316,28200.0
2010-07-27 13:40:00,25.61,25.62,25.6,25.61,17000.0,15.9316,15.9378,15.9254,15.9316,17000.0
2010-07-27 13:45:00,25.6,25.62,25.6,25.61,11000.0,15.9254,15.9378,15.9254,15.9316,11000.0
2010-07-27 13:50:00,25.61,25.61,25.55,25.55,22600.0,15.9316,15.9316,15.8943,15.8943,22600.0
2010-07-27 13:55:00,25.55,25.61,25.54,25.56,20400.0,15.8943,15.9316,15.888,15.9005,20400.0
2010-07-27 14:00:00,25.57,25.59,25.54,25.54,15000.0,15.9067,15.9192,15.888,15.888,15000.0
2010-07-27 14:05:00,25.54,25.56,25.53,25.56,11800.0,15.888,15.9005,15.8818,15.9005,11800.0
2010-07-27 14:10:00,25.56,25.56,25.51,25.56,26800.0,15.9005,15.9005,15.8694,15.9005,26800.0
2010-07-27 14:15:00,25.56,25.6,25.53,25.6,22000.0,15.9005,15.9254,15.8818,15.9254,22000.0
2010-07-27 14:20:00,25.59,25.59,25.55,25.55,21200.0,15.9192,15.9192,15.8943,15.8943,21200.0
2010-07-27 14:25:00,25.56,25.57,25.54,25.55,20800.0,15.9005,15.9067,15.888,15.8943,20800.0
2010-07-27 14:30:00,25.56,25.56,25.54,25.55,24000.0,15.9005,15.9005,15.888,15.8943,24000.0
2010-07-27 14:35:00,25.55,25.55,25.52,25.52,26200.0,15.8943,15.8943,15.8756,15.8756,26200.0
2010-07-27 14:40:00,25.52,25.53,25.51,25.51,28200.0,15.8756,15.8818,15.8694,15.8694,28200.0
2010-07-27 14:45:00,25.51,25.53,25.5,25.5,38000.0,15.8694,15.8818,15.8632,15.8632,38000.0
2010-07-27 14:50:00,25.5,25.51,25.46,25.46,64400.0,15.8632,15.8694,15.8383,15.8383,64400.0
2010-07-27 14:55:00,25.46,25.49,25.46,25.47,32800.0,15.8383,15.8569,15.8383,15.8445,32800.0
2010-07-27 15:00:00,25.47,25.52,25.47,25.5,52600.0,15.8445,15.8756,15.8445,15.8632,52600.0
2010-07-27 15:05:00,25.5,25.55,25.5,25.53,47400.0,15.8632,15.8943,15.8632,15.8818,47400.0
2010-07-27 15:10:00,25.52,25.53,25.5,25.5,33200.0,15.8756,15.8818,15.8632,15.8632,33200.0
2010-07-27 15:15:00,25.5,25.52,25.49,25.51,55400.0,15.8632,15.8756,15.8569,15.8694,55400.0
2010-07-27 15:20:00,25.5,25.52,25.49,25.5,44400.0,15.8632,15.8756,15.8569,15.8632,44400.0
2010-07-27 15:25:00,25.5,25.51,25.48,25.5,56600.0,15.8632,15.8694,15.8507,15.8632,56600.0
2010-07-27 15:30:00,25.5,25.52,25.48,25.51,73800.0,15.8632,15.8756,15.8507,15.8694,73800.0
2010-07-27 15:35:00,25.5,25.51,25.46,25.47,57600.0,15.8632,15.8694,15.8383,15.8445,57600.0
2010-07-27 15:40:00,25.47,25.48,25.45,25.46,47200.0,15.8445,15.8507,15.8321,15.8383,47200.0
2010-07-27 15:45:00,25.47,25.53,25.47,25.53,66000.0,15.8445,15.8818,15.8445,15.8818,66000.0
2010-07-27 15:50:00,25.52,25.57,25.51,25.57,119400.0,15.8756,15.9067,15.8694,15.9067,119400.0
2010-07-27 15:55:00,25.56,25.6,25.55,25.58,227200.0,15.9005,15.9254,15.8943,15.9129,227200.0
2010-07-28 09:30:00,25.47,25.47,25.43,25.45,23200.0,15.8445,15.8445,15.8196,15.8321,23200.0
2010-07-28 09:35:00,25.45,25.54,25.44,25.5,32400.0,15.8321,15.888,15.8258,15.8632,32400.0
2010-07-28 09:40:00,25.5,25.59,25.5,25.57,22200.0,15.8632,15.9192,15.8632,15.9067,22200.0
2010-07-28 09:45:00,25.57,25.58,25.49,25.5,27400.0,15.9067,15.9129,15.8569,15.8632,27400.0
2010-07-28 09:50:00,25.5,25.52,25.43,25.43,22800.0,15.8632,15.8756,15.8196,15.8196,22800.0
2010-07-28 09:55:00,25.43,25.51,25.43,25.51,18200.0,15.8196,15.8694,15.8196,15.8694,18200.0
2010-07-28 10:00:00,25.52,25.56,25.52,25.56,14400.0,15.8756,15.9005,15.8756,15.9005,14400.0
2010-07-28 10:05:00,25.57,25.57,25.47,25.48,23400.0,15.9067,15.9067,15.8445,15.8507,23400.0
2010-07-28 10:10:00,25.47,25.47,25.45,25.46,43400.0,15.8445,15.8445,15.8321,15.8383,43400.0
2010-07-28 10:15:00,25.46,25.52,25.45,25.52,36400.0,15.8383,15.8756,15.8321,15.8756,36400.0
2010-07-28 10:20:00,25.51,25.51,25.46,25.48,30200.0,15.8694,15.8694,15.8383,15.8507,30200.0
2010-07-28 10:25:00,25.48,25.5,25.47,25.5,16200.0,15.8507,15.8632,15.8445,15.8632,16200.0
2010-07-28 10:30:00,25.5,25.5,25.45,25.45,53600.0,15.8632,15.8632,15.8321,15.8321,53600.0
2010-07-28 10:35:00,25.45,25.47,25.41,25.42,49200.0,15.8321,15.8445,15.8072,15.8134,49200.0
2010-07-28 10:40:00,25.42,25.45,25.41,25.42,53800.0,15.8134,15.8321,15.8072,15.8134,53800.0
2010-07-28 10:45:00,25.42,25.43,25.39,25.41,50200.0,15.8134,15.8196,15.7947,15.8072,50200.0
2010-07-28 10:50:00,25.41,25.43,25.39,25.4,55400.0,15.8072,15.8196,15.7947,15.801,55400.0
2010-07-28 10:55:00,25.4,25.43,25.39,25.4,28000.0,15.801,15.8196,15.7947,15.801,28000.0
2010-07-28 11:00:00,25.4,25.43,25.4,25.43,21800.0,15.801,15.8196,15.801,15.8196,21800.0
2010-07-28 11:05:00,25.43,25.43,25.4,25.41,25000.0,15.8196,15.8196,15.801,15.8072,25000.0
2010-07-28 11:10:00,25.41,25.43,25.39,25.43,63800.0,15.8072,15.8196,15.7947,15.8196,63800.0
2010-07-28 11:15:00,25.43,25.43,25.38,25.38,36400.0,15.8196,15.8196,15.7885,15.7885,36400.0
2010-07-28 11:20:00,25.37,25.41,25.36,25.39,20600.0,15.7823,15.8072,15.7761,15.7947,20600.0
2010-07-28 11:25:00,25.39,25.4,25.36,25.36,14800.0,15.7947,15.801,15.7761,15.7761,14800.0
2010-07-28 11:30:00,25.35,25.39,25.34,25.39,15200.0,15.7699,15.7947,15.7636,15.7947,15200.0
2010-07-28 11:35:00,25.4,25.41,25.38,25.38,30800.0,15.801,15.8072,15.7885,15.7885,30800.0
2010-07-28 11:40:00,25.38,25.41,25.36,25.4,16600.0,15.7885,15.8072,15.7761,15.801,16600.0
2010-07-28 11:45:00,25.41,25.42,25.38,25.4,39000.0,15.8072,15.8134,15.7885,15.801,39000.0
2010-07-28 11:50:00,25.4,25.43,25.39,25.39,21200.0,15.801,15.8196,15.7947,15.7947,21200.0
2010-07-28 11:55:00,25.39,25.4,25.38,25.38,9000.0,15.7947,15.801,15.7885,15.7885,9000.0
2010-07-28 12:00:00,25.39,25.39,25.36,25.38,33400.0,15.7947,15.7947,15.7761,15.7885,33400.0
2010-07-28 12:05:00,25.38,25.4,25.38,25.4,18600.0,15.7885,15.801,15.7885,15.801,18600.0
2010-07-28 12:10:00,25.4,25.4,25.36,25.37,55400.0,15.801,15.801,15.7761,15.7823,55400.0
2010-07-28 12:15:00,25.37,25.37,25.36,25.37,13400.0,15.7823,15.7823,15.7761,15.7823,13400.0
2010-07-28 12:20:00,25.38,25.39,25.36,25.37,17600.0,15.7885,15.7947,15.7761,15.7823,17600.0
2010-07-28 12:25:00,25.38,25.39,25.38,25.38,6400.0,15.7885,15.7947,15.7885,15.7885,6400.0
2010-07-28 12:30:00,25.38,25.39,25.36,25.38,13000.0,15.7885,15.7947,15.7761,15.7885,13000.0
2010-07-28 12:35:00,25.38,25.39,25.37,25.38,7600.0,15.7885,15.7947,15.7823,15.7885,7600.0
2010-07-28 12:40:00,25.38,25.39,25.37,25.38,18400.0,15.7885,15.7947,15.7823,15.7885,18400.0
2010-07-28 12:45:00,25.37,25.38,25.36,25.36,18000.0,15.7823,15.7885,15.7761,15.7761,18000.0
2010-07-28 12:50:00,25.36,25.37,25.35,25.35,22200.0,15.7761,15.7823,15.7699,15.7699,22200.0
2010-07-28 12:55:00,25.36,25.42,25.36,25.42,19800.0,15.7761,15.8134,15.7761,15.8134,19800.0
2010-07-28 13:00:00,25.43,25.44,25.41,25.42,38200.0,15.8196,15.8258,15.8072,15.8134,38200.0
2010-07-28 13:05:00,25.42,25.42,25.36,25.42,17000.0,15.8134,15.8134,15.7761,15.8134,17000.0
2010-07-28 13:10:00,25.41,25.41,25.38,25.38,13600.0,15.8072,15.8072,15.7885,15.7885,13600.0
2010-07-28 13:15:00,25.4,25.41,25.39,25.4,8600.0,15.801,15.8072,15.7947,15.801,8600.0
2010-07-28 13:20:00,25.4,25.4,25.36,25.37,36600.0,15.801,15.801,15.7761,15.7823,36600.0
2010-07-28 13:25:00,25.36,25.39,25.36,25.39,18000.0,15.7761,15.7947,15.7761,15.7947,18000.0
2010-07-28 13:30:00,25.4,25.4,25.36,25.39,23200.0,15.801,15.801,15.7761,15.7947,23200.0
2010-07-28 13:35:00,25.39,25.4,25.39,25.39,13600.0,15.7947,15.801,15.7947,15.7947,13600.0
2010-07-28 13:40:00,25.39,25.41,25.38,25.41,21000.0,15.7947,15.8072,15.7885,15.8072,21000.0
2010-07-28 13:45:00,25.4,25.41,25.39,25.4,17200.0,15.801,15.8072,15.7947,15.801,17200.0
2010-07-28 13:50:00,25.4,25.43,25.4,25.42,14600.0,15.801,15.8196,15.801,15.8134,14600.0
2010-07-28 13:55:00,25.41,25.41,25.39,25.4,10400.0,15.8072,15.8072,15.7947,15.801,10400.0
2010-07-28 14:00:00,25.4,25.4,25.37,25.38,26600.0,15.801,15.801,15.7823,15.7885,26600.0
2010-07-28 14:05:00,25.38,25.42,25.38,25.39,48200.0,15.7885,15.8134,15.7885,15.7947,48200.0
2010-07-28 14:10:00,25.38,25.4,25.37,25.38,33000.0,15.7885,15.801,15.7823,15.7885,33000.0
2010-07-28 14:15:00,25.37,25.37,25.34,25.34,37400.0,15.7823,15.7823,15.7636,15.7636,37400.0
2010-07-28 14:20:00,25.34,25.34,25.32,25.33,20000.0,15.7636,15.7636,15.7512,15.7574,20000.0
2010-07-28 14:25:00,25.33,25.38,25.32,25.38,21000.0,15.7574,15.7885,15.7512,15.7885,21000.0
2010-07-28 14:30:00,25.37,25.39,25.36,25.36,21800.0,15.7823,15.7947,15.7761,15.7761,21800.0
2010-07-28 14:35:00,25.37,25.4,25.37,25.39,13800.0,15.7823,15.801,15.7823,15.7947,13800.0
2010-07-28 14:40:00,25.39,25.4,25.38,25.38,16600.0,15.7947,15.801,15.7885,15.7885,16600.0
2010-07-28 14:45:00,25.38,25.38,25.34,25.34,16000.0,15.7885,15.7885,15.7636,15.7636,16000.0
2010-07-28 14:50:00,25.34,25.38,25.34,25.37,39000.0,15.7636,15.7885,15.7636,15.7823,39000.0
2010-07-28 14:55:00,25.38,25.38,25.34,25.35,25200.0,15.7885,15.7885,15.7636,15.7699,25200.0
2010-07-28 15:00:00,25.35,25.36,25.29,25.29,60000.0,15.7699,15.7761,15.7325,15.7325,60000.0
2010-07-28 15:05:00,25.3,25.33,25.29,25.31,59200.0,15.7387,15.7574,15.7325,15.745,59200.0
2010-07-28 15:10:00,25.31,25.33,25.25,25.29,91400.0,15.745,15.7574,15.7076,15.7325,91400.0
2010-07-28 15:15:00,25.28,25.29,25.24,25.25,81400.0,15.7263,15.7325,15.7014,15.7076,81400.0
2010-07-28 15:20:00,25.25,25.27,25.22,25.27,57600.0,15.7076,15.7201,15.689,15.7201,57600.0
2010-07-28 15:25:00,25.27,25.3,25.26,25.3,23800.0,15.7201,15.7387,15.7139,15.7387,23800.0
2010-07-28 15:30:00,25.3,25.33,25.27,25.29,114400.0,15.7387,15.7574,15.7201,15.7325,114400.0
2010-07-28 15:35:00,25.28,25.31,25.28,25.3,37400.0,15.7263,15.745,15.7263,15.7387,37400.0
2010-07-28 15:40:00,25.3,25.34,25.29,25.33,46600.0,15.7387,15.7636,15.7325,15.7574,46600.0
2010-07-28 15:45:00,25.33,25.34,25.28,25.31,96000.0,15.7574,15.7636,15.7263,15.745,96000.0
2010-07-28 15:50:00,25.32,25.33,25.29,25.31,45600.0,15.7512,15.7574,15.7325,15.745,45600.0
2010-07-28 15:55:00,25.31,25.32,25.29,25.31,103200.0,15.745,15.7512,15.7325,15.745,103200.0
2010-07-29 09:30:00,25.5,25.6,25.4,25.55,69200.0,15.8632,15.9254,15.801,15.8943,69200.0
2010-07-29 09:35:00,25.56,25.56,25.48,25.49,70000.0,15.9005,15.9005,15.8507,15.8569,70000.0
2010-07-29 09:40:00,25.5,25.52,25.41,25.43,75400.0,15.8632,15.8756,15.8072,15.8196,75400.0
2010-07-29 09:45:00,25.43,25.45,25.35,25.36,69400.0,15.8196,15.8321,15.7699,15.7761,69400.0
2010-07-29 09:50:00,25.35,25.41,25.33,25.38,63600.0,15.7699,15.8072,15.7574,15.7885,63600.0
2010-07-29 09:55:00,25.39,25.39,25.34,25.35,28800.0,15.7947,15.7947,15.7636,15.7699,28800.0
2010-07-29 10:00:00,25.35,25.36,25.27,25.31,34600.0,15.7699,15.7761,15.7201,15.745,34600.0
2010-07-29 10:05:00,25.3,25.32,25.26,25.29,38400.0,15.7387,15.7512,15.7139,15.7325,38400.0
2010-07-29 10:10:00,25.29,25.3,25.27,25.27,49400.0,15.7325,15.7387,15.7201,15.7201,49400.0
2010-07-29 10:15:00,25.27,25.37,25.27,25.37,77600.0,15.7201,15.7823,15.7201,15.7823,77600.0
2010-07-29 10:20:00,25.36,25.37,25.25,25.25,58000.0,15.7761,15.7823,15.7076,15.7076,58000.0
2010-07-29 10:25:00,25.25,25.32,25.23,25.32,38800.0,15.7076,15.7512,15.6952,15.7512,38800.0
2010-07-29 10:30:00,25.32,25.32,25.28,25.31,60800.0,15.7512,15.7512,15.7263,15.745,60800.0
2010-07-29 10:35:00,25.31,25.33,25.25,25.3,41000.0,15.745,15.7574,15.7076,15.7387,41000.0
2010-07-29 10:40:00,25.3,25.31,25.27,25.31,57200.0,15.7387,15.745,15.7201,15.745,57200.0
2010-07-29 10:45:00,25.31,25.31,25.28,25.28,104800.0,15.745,15.745,15.7263,15.7263,104800.0
2010-07-29 10:50:00,25.28,25.28,25.21,25.21,44200.0,15.7263,15.7263,15.6828,15.6828,44200.0
2010-07-29 10:55:00,25.21,25.22,25.2,25.22,44600.0,15.6828,15.689,15.6765,15.689,44600.0
2010-07-29 11:00:00,25.21,25.22,25.17,25.2,29400.0,15.6828,15.689,15.6579,15.6765,29400.0
2010-07-29 11:05:00,25.2,25.21,25.11,25.11,59000.0,15.6765,15.6828,15.6206,15.6206,59000.0
2010-07-29 11:10:00,25.11,25.16,25.08,25.16,98400.0,15.6206,15.6517,15.6019,15.6517,98400.0
2010-07-29 11:15:00,25.16,25.16,25.06,25.07,78200.0,15.6517,15.6517,15.5894,15.5957,78200.0
2010-07-29 11:20:00,25.08,25.16,25.07,25.16,72200.0,15.6019,15.6517,15.5957,15.6517,72200.0
2010-07-29 11:25:00,25.16,25.16,25.06,25.06,40600.0,15.6517,15.6517,15.5894,15.5894,40600.0
2010-07-29 11:30:00,25.05,25.09,25.03,25.05,100400.0,15.5832,15.6081,15.5708,15.5832,100400.0
2010-07-29 11:35:00,25.05,25.08,25.02,25.05,104000.0,15.5832,15.6019,15.5646,15.5832,104000.0
2010-07-29 11:40:00,25.05,25.07,25.02,25.03,39600.0,15.5832,15.5957,15.5646,15.5708,39600.0
2010-07-29 11:45:00,25.02,25.05,24.96,24.97,150400.0,15.5646,15.5832,15.5272,15.5335,150400.0
2010-07-29 11:50:00,24.97,25.02,24.95,24.96,72400.0,15.5335,15.5646,15.521,15.5272,72400.0
2010-07-29 11:55:00,24.96,24.97,24.91,24.91,71200.0,15.5272,15.5335,15.4961,15.4961,71200.0
2010-07-29 12:00:00,24.91,24.94,24.82,24.84,132400.0,15.4961,15.5148,15.4401,15.4526,132400.0
2010-07-29 12:05:00,24.84,24.94,24.83,24.93,49400.0,15.4526,15.5148,15.4464,15.5086,49400.0
2010-07-29 12:10:00,24.93,24.93,24.86,24.93,37800.0,15.5086,15.5086,15.465,15.5086,37800.0
2010-07-29 12:15:00,24.93,24.96,24.92,24.93,81600.0,15.5086,15.5272,15.5024,15.5086,81600.0
2010-07-29 12:20:00,24.93,24.93,24.92,24.93,11400.0,15.5086,15.5086,15.5024,15.5086,11400.0
2010-07-29 12:25:00,24.92,24.95,24.92,24.94,12000.0,15.5024,15.521,15.5024,15.5148,12000.0
2010-07-29 12:30:00,24.94,24.95,24.88,24.9,22200.0,15.5148,15.521,15.4775,15.4899,22200.0
2010-07-29 12:35:00,24.89,24.91,24.84,24.84,19400.0,15.4837,15.4961,15.4526,15.4526,19400.0
2010-07-29 12:40:00,24.84,24.86,24.83,24.86,15600.0,15.4526,15.465,15.4464,15.465,15600.0
2010-07-29 12:45:00,24.86,24.87,24.8,24.82,12200.0,15.465,15.4713,15.4277,15.4401,12200.0
2010-07-29 12:50:00,24.82,24.86,24.79,24.86,55600.0,15.4401,15.465,15.4215,15.465,55600.0
2010-07-29 12:55:00,24.85,24.86,24.83,24.83,24000.0,15.4588,15.465,15.4464,15.4464,24000.0
2010-07-29 13:00:00,24.83,24.88,24.83,24.88,26200.0,15.4464,15.4775,15.4464,15.4775,26200.0
2010-07-29 13:05:00,24.88,24.89,24.85,24.86,19200.0,15.4775,15.4837,15.4588,15.465,19200.0
2010-07-29 13:10:00,24.86,24.88,24.83,24.86,29200.0,15.465,15.4775,15.4464,15.465,29200.0
2010-07-29 13:15:00,24.86,24.86,24.85,24.86,16000.0,15.465,15.465,15.4588,15.465,16000.0
2010-07-29 13:20:00,24.86,24.88,24.85,24.86,42200.0,15.465,15.4775,15.4588,15.465,42200.0
2010-07-29 13:25:00,24.86,24.9,24.85,24.89,46200.0,15.465,15.4899,15.4588,15.4837,46200.0
2010-07-29 13:30:00,24.9,24.95,24.9,24.9,141400.0,15.4899,15.521,15.4899,15.4899,141400.0
2010-07-29 13:35:00,24.9,24.91,24.86,24.9,46200.0,15.4899,15.4961,15.465,15.4899,46200.0
2010-07-29 13:40:00,24.91,24.91,24.88,24.89,47200.0,15.4961,15.4961,15.4775,15.4837,47200.0
2010-07-29 13:45:00,24.89,24.9,24.85,24.85,29800.0,15.4837,15.4899,15.4588,15.4588,29800.0
2010-07-29 13:50:00,24.85,24.86,24.81,24.82,25600.0,15.4588,15.465,15.4339,15.4401,25600.0
2010-07-29 13:55:00,24.82,24.83,24.81,24.82,26200.0,15.4401,15.4464,15.4339,15.4401,26200.0
2010-07-29 14:00:00,24.82,24.84,24.81,24.81,40600.0,15.4401,15.4526,15.4339,15.4339,40600.0
2010-07-29 14:05:00,24.81,24.81,24.79,24.79,20000.0,15.4339,15.4339,15.4215,15.4215,20000.0
2010-07-29 14:10:00,24.78,24.83,24.77,24.83,39600.0,15.4153,15.4464,15.409,15.4464,39600.0
2010-07-29 14:15:00,24.82,24.83,24.8,24.82,13000.0,15.4401,15.4464,15.4277,15.4401,13000.0
2010-07-29 14:20:00,24.83,24.91,24.83,24.89,39800.0,15.4464,15.4961,15.4464,15.4837,39800.0
2010-07-29 14:25:00,24.88,24.95,24.87,24.94,99200.0,15.4775,15.521,15.4713,15.5148,99200.0
2010-07-29 14:30:00,24.95,24.97,24.93,24.96,36800.0,15.521,15.5335,15.5086,15.5272,36800.0
2010-07-29 14:35:00,24.97,25.02,24.97,24.99,46800.0,15.5335,15.5646,15.5335,15.5459,46800.0
2010-07-29 14:40:00,24.99,25.02,24.93,24.93,108000.0,15.5459,15.5646,15.5086,15.5086,108000.0
2010-07-29 14:45:00,24.93,24.98,24.93,24.95,60200.0,15.5086,15.5397,15.5086,15.521,60200.0
2010-07-29 14:50:00,24.95,24.96,24.93,24.96,111400.0,15.521,15.5272,15.5086,15.5272,111400.0
2010-07-29 14:55:00,24.95,24.98,24.93,24.98,29000.0,15.521,15.5397,15.5086,15.5397,29000.0
2010-07-29 15:00:00,24.98,24.98,24.93,24.93,32400.0,15.5397,15.5397,15.5086,15.5086,32400.0
2010-07-29 15:05:00,24.96,25.0,24.95,24.98,31800.0,15.5272,15.5521,15.521,15.5397,31800.0
2010-07-29 15:10:00,24.99,25.05,24.98,25.02,60600.0,15.5459,15.5832,15.5397,15.5646,60600.0
2010-07-29 15:15:00,25.01,25.08,25.0,25.08,87200.0,15.5583,15.6019,15.5521,15.6019,87200.0
2010-07-29 15:20:00,25.08,25.09,25.04,25.08,46200.0,15.6019,15.6081,15.577,15.6019,46200.0
2010-07-29 15:25:00,25.09,25.09,25.03,25.04,56000.0,15.6081,15.6081,15.5708,15.577,56000.0
2010-07-29 15:30:00,25.04,25.07,25.0,25.05,57400.0,15.577,15.5957,15.5521,15.5832,57400.0
2010-07-29 15:35:00,25.04,25.07,25.0,25.0,52200.0,15.577,15.5957,15.5521,15.5521,52200.0
2010-07-29 15:40:00,25.0,25.06,24.97,25.02,143400.0,15.5521,15.5894,15.5335,15.5646,143400.0
2010-07-29 15:45:00,25.03,25.03,24.97,24.99,75200.0,15.5708,15.5708,15.5335,15.5459,75200.0
2010-07-29 15:50:00,24.99,24.99,24.95,24.99,64600.0,15.5459,15.5459,15.521,15.5459,64600.0
2010-07-29 15:55:00,24.99,25.01,24.95,24.97,148000.0,15.5459,15.5583,15.521,15.5335,148000.0
2010-07-30 09:30:00,24.76,24.76,24.6,24.6,41800.0,15.4028,15.4028,15.3033,15.3033,41800.0
2010-07-30 09:35:00,24.6,24.64,24.56,24.61,64800.0,15.3033,15.3282,15.2784,15.3095,64800.0
2010-07-30 09:40:00,24.61,24.75,24.61,24.72,33200.0,15.3095,15.3966,15.3095,15.3779,33200.0
2010-07-30 09:45:00,24.72,24.8,24.7,24.7,31800.0,15.3779,15.4277,15.3655,15.3655,31800.0
2010-07-30 09:50:00,24.69,24.74,24.61,24.63,33000.0,15.3593,15.3904,15.3095,15.322,33000.0
2010-07-30 09:55:00,24.61,24.72,24.61,24.67,92600.0,15.3095,15.3779,15.3095,15.3468,92600.0
2010-07-30 10:00:00,24.68,24.75,24.67,24.7,49400.0,15.3531,15.3966,15.3468,15.3655,49400.0
2010-07-30 10:05:00,24.7,24.81,24.7,24.72,102000.0,15.3655,15.4339,15.3655,15.3779,102000.0
2010-07-30 10:10:00,24.72,24.79,24.72,24.77,66600.0,15.3779,15.4215,15.3779,15.409,66600.0
2010-07-30 10:15:00,24.77,24.79,24.7,24.71,20600.0,15.409,15.4215,15.3655,15.3717,20600.0
2010-07-30 10:20:00,24.72,24.78,24.72,24.77,18800.0,15.3779,15.4153,15.3779,15.409,18800.0
2010-07-30 10:25:00,24.77,24.82,24.75,24.8,15200.0,15.409,15.4401,15.3966,15.4277,15200.0
2010-07-30 10:30:00,24.8,24.86,24.8,24.81,25600.0,15.4277,15.465,15.4277,15.4339,25600.0
2010-07-30 10:35:00,24.82,24.83,24.77,24.78,19600.0,15.4401,15.4464,15.409,15.4153,19600.0
2010-07-30 10:40:00,24.77,24.85,24.77,24.85,27800.0,15.409,15.4588,15.409,15.4588,27800.0
2010-07-30 10:45:00,24.86,24.87,24.83,24.85,26800.0,15.465,15.4713,15.4464,15.4588,26800.0
2010-07-30 10:50:00,24.86,24.88,24.81,24.83,32600.0,15.465,15.4775,15.4339,15.4464,32600.0
2010-07-30 10:55:00,24.84,24.85,24.77,24.77,34000.0,15.4526,15.4588,15.409,15.409,34000.0
2010-07-30 11:00:00,24.77,24.8,24.77,24.78,22400.0,15.409,15.4277,15.409,15.4153,22400.0
2010-07-30 11:05:00,24.79,24.8,24.77,24.78,13200.0,15.4215,15.4277,15.409,15.4153,13200.0
2010-07-30 11:10:00,24.78,24.78,24.75,24.75,14600.0,15.4153,15.4153,15.3966,15.3966,14600.0
2010-07-30 11:15:00,24.75,24.75,24.74,24.75,11600.0,15.3966,15.3966,15.3904,15.3966,11600.0
2010-07-30 11:20:00,24.75,24.77,24.69,24.7,14800.0,15.3966,15.409,15.3593,15.3655,14800.0
2010-07-30 11:25:00,24.68,24.75,24.68,24.74,87400.0,15.3531,15.3966,15.3531,15.3904,87400.0
2010-07-30 11:30:00,24.74,24.75,24.73,24.75,24600.0,15.3904,15.3966,15.3842,15.3966,24600.0
2010-07-30 11:35:00,24.75,24.76,24.74,24.75,27000.0,15.3966,15.4028,15.3904,15.3966,27000.0
2010-07-30 11:40:00,24.75,24.79,24.74,24.75,16000.0,15.3966,15.4215,15.3904,15.3966,16000.0
2010-07-30 11:45:00,24.75,24.77,24.74,24.75,38400.0,15.3966,15.409,15.3904,15.3966,38400.0
2010-07-30 11:50:00,24.75,24.77,24.74,24.75,23000.0,15.3966,15.409,15.3904,15.3966,23000.0
2010-07-30 11:55:00,24.75,24.78,24.75,24.78,8600.0,15.3966,15.4153,15.3966,15.4153,8600.0
2010-07-30 12:00:00,24.78,24.8,24.78,24.79,13800.0,15.4153,15.4277,15.4153,15.4215,13800.0
2010-07-30 12:05:00,24.79,24.79,24.75,24.75,21000.0,15.4215,15.4215,15.3966,15.3966,21000.0
2010-07-30 12:10:00,24.75,24.75,24.73,24.74,45200.0,15.3966,15.3966,15.3842,15.3904,45200.0
2010-07-30 12:15:00,24.75,24.77,24.75,24.76,35200.0,15.3966,15.409,15.3966,15.4028,35200.0
2010-07-30 12:20:00,24.75,24.77,24.75,24.75,19400.0,15.3966,15.409,15.3966,15.3966,19400.0
2010-07-30 12:25:00,24.76,24.76,24.75,24.75,17400.0,15.4028,15.4028,15.3966,15.3966,17400.0
2010-07-30 12:30:00,24.75,24.76,24.73,24.74,26200.0,15.3966,15.4028,15.3842,15.3904,26200.0
2010-07-30 12:35:00,24.74,24.75,24.74,24.75,9600.0,15.3904,15.3966,15.3904,15.3966,9600.0
2010-07-30 12:40:00,24.75,24.77,24.75,24.75,24600.0,15.3966,15.409,15.3966,15.3966,24600.0
2010-07-30 12:45:00,24.75,24.76,24.72,24.76,22800.0,15.3966,15.4028,15.3779,15.4028,22800.0
2010-07-30 12:50:00,24.76,24.77,24.75,24.76,13400.0,15.4028,15.409,15.3966,15.4028,13400.0
2010-07-30 12:55:00,24.76,24.78,24.75,24.77,10000.0,15.4028,15.4153,15.3966,15.409,10000.0
2010-07-30 13:00:00,24.77,24.8,24.77,24.8,18600.0,15.409,15.4277,15.409,15.4277,18600.0
2010-07-30 13:05:00,24.79,24.8,24.79,24.8,7400.0,15.4215,15.4277,15.4215,15.4277,7400.0
2010-07-30 13:10:00,24.8,24.8,24.79,24.79,11000.0,15.4277,15.4277,15.4215,15.4215,11000.0
2010-07-30 13:15:00,24.78,24.79,24.75,24.75,16400.0,15.4153,15.4215,15.3966,15.3966,16400.0
2010-07-30 13:20:00,24.75,24.77,24.75,24.75,36200.0,15.3966,15.409,15.3966,15.3966,36200.0
2010-07-30 13:25:00,24.75,24.77,24.75,24.75,14400.0,15.3966,15.409,15.3966,15.3966,14400.0
2010-07-30 13:30:00,24.75,24.75,24.73,24.73,16800.0,15.3966,15.3966,15.3842,15.3842,16800.0
2010-07-30 13:35:00,24.73,24.74,24.68,24.69,107600.0,15.3842,15.3904,15.3531,15.3593,107600.0
2010-07-30 13:40:00,24.69,24.72,24.68,24.7,45400.0,15.3593,15.3779,15.3531,15.3655,45400.0
2010-07-30 13:45:00,24.7,24.71,24.7,24.71,25000.0,15.3655,15.3717,15.3655,15.3717,25000.0
2010-07-30 13:50:00,24.71,24.75,24.7,24.75,138400.0,15.3717,15.3966,15.3655,15.3966,138400.0
2010-07-30 13:55:00,24.74,24.74,24.72,24.73,59600.0,15.3904,15.3904,15.3779,15.3842,59600.0
2010-07-30 14:00:00,24.73,24.76,24.73,24.76,36000.0,15.3842,15.4028,15.3842,15.4028,36000.0
2010-07-30 14:05:00,24.75,24.77,24.74,24.75,44800.0,15.3966,15.409,15.3904,15.3966,44800.0
2010-07-30 14:10:00,24.75,24.78,24.75,24.77,45200.0,15.3966,15.4153,15.3966,15.409,45200.0
2010-07-30 14:15:00,24.77,24.8,24.77,24.78,23000.0,15.409,15.4277,15.409,15.4153,23000.0
2010-07-30 14:20:00,24.78,24.81,24.77,24.78,23600.0,15.4153,15.4339,15.409,15.4153,23600.0
2010-07-30 14:25:00,24.77,24.78,24.75,24.77,33200.0,15.409,15.4153,15.3966,15.409,33200.0
2010-07-30 14:30:00,24.76,24.78,24.75,24.78,25400.0,15.4028,15.4153,15.3966,15.4153,25400.0
2010-07-30 14:35:00,24.77,24.78,24.74,24.75,24000.0,15.409,15.4153,15.3904,15.3966,24000.0
2010-07-30 14:40:00,24.75,24.79,24.75,24.78,24200.0,15.3966,15.4215,15.3966,15.4153,24200.0
2010-07-30 14:45:00,24.79,24.8,24.77,24.77,14000.0,15.4215,15.4277,15.409,15.409,14000.0
2010-07-30 14:50:00,24.76,24.77,24.75,24.75,13600.0,15.4028,15.409,15.3966,15.3966,13600.0
2010-07-30 14:55:00,24.75,24.76,24.72,24.73,31600.0,15.3966,15.4028,15.3779,15.3842,31600.0
2010-07-30 15:00:00,24.74,24.76,24.74,24.75,40000.0,15.3904,15.4028,15.3904,15.3966,40000.0
2010-07-30 15:05:00,24.75,24.82,24.75,24.81,35600.0,15.3966,15.4401,15.3966,15.4339,35600.0
2010-07-30 15:10:00,24.82,24.84,24.81,24.81,22800.0,15.4401,15.4526,15.4339,15.4339,22800.0
2010-07-30 15:15:00,24.82,24.87,24.82,24.87,44400.0,15.4401,15.4713,15.4401,15.4713,44400.0
2010-07-30 15:20:00,24.87,24.94,24.86,24.93,57400.0,15.4713,15.5148,15.465,15.5086,57400.0
2010-07-30 15:25:00,24.93,24.95,24.91,24.94,39800.0,15.5086,15.521,15.4961,15.5148,39800.0
2010-07-30 15:30:00,24.93,24.97,24.92,24.95,51000.0,15.5086,15.5335,15.5024,15.521,51000.0
2010-07-30 15:35:00,24.95,24.99,24.92,24.94,91000.0,15.521,15.5459,15.5024,15.5148,91000.0
2010-07-30 15:40:00,24.94,25.0,24.93,24.98,72200.0,15.5148,15.5521,15.5086,15.5397,72200.0
2010-07-30 15:45:00,24.98,24.98,24.91,24.91,151800.0,15.5397,15.5397,15.4961,15.4961,151800.0
2010-07-30 15:50:00,24.91,24.93,24.89,24.91,95600.0,15.4961,15.5086,15.4837,15.4961,95600.0
2010-07-30 15:55:00,24.91,24.92,24.86,24.86,192800.0,15.4961,15.5024,15.465,15.465,192800.0
2010-08-02 09:30:00,25.07,25.3,25.07,25.29,38600.0,15.5957,15.7387,15.5957,15.7325,38600.0
2010-08-02 09:35:00,25.28,25.29,25.16,25.26,21400.0,15.7263,15.7325,15.6517,15.7139,21400.0
2010-08-02 09:40:00,25.23,25.25,25.2,25.21,43400.0,15.6952,15.7076,15.6765,15.6828,43400.0
2010-08-02 09:45:00,25.23,25.23,25.17,25.17,68400.0,15.6952,15.6952,15.6579,15.6579,68400.0
2010-08-02 09:50:00,25.17,25.2,25.14,25.17,49200.0,15.6579,15.6765,15.6392,15.6579,49200.0
2010-08-02 09:55:00,25.16,25.16,25.12,25.14,18400.0,15.6517,15.6517,15.6268,15.6392,18400.0
2010-08-02 10:00:00,25.14,25.23,25.14,25.14,81800.0,15.6392,15.6952,15.6392,15.6392,81800.0
2010-08-02 10:05:00,25.14,25.2,25.11,25.14,31600.0,15.6392,15.6765,15.6206,15.6392,31600.0
2010-08-02 10:10:00,25.14,25.17,25.13,25.13,48000.0,15.6392,15.6579,15.633,15.633,48000.0
2010-08-02 10:15:00,25.13,25.16,25.11,25.16,27400.0,15.633,15.6517,15.6206,15.6517,27400.0
2010-08-02 10:20:00,25.16,25.19,25.16,25.19,64400.0,15.6517,15.6703,15.6517,15.6703,64400.0
2010-08-02 10:25:00,25.19,25.22,25.16,25.21,72000.0,15.6703,15.689,15.6517,15.6828,72000.0
2010-08-02 10:30:00,25.2,25.25,25.2,25.24,35000.0,15.6765,15.7076,15.6765,15.7014,35000.0
2010-08-02 10:35:00,25.23,25.27,25.22,25.26,35200.0,15.6952,15.7201,15.689,15.7139,35200.0
2010-08-02 10:40:00,25.27,25.34,25.27,25.32,34600.0,15.7201,15.7636,15.7201,15.7512,34600.0
2010-08-02 10:45:00,25.33,25.35,25.3,25.35,33000.0,15.7574,15.7699,15.7387,15.7699,33000.0
2010-08-02 10:50:00,25.34,25.38,25.34,25.38,21800.0,15.7636,15.7885,15.7636,15.7885,21800.0
2010-08-02 10:55:00,25.37,25.4,25.36,25.37,208000.0,15.7823,15.801,15.7761,15.7823,208000.0
2010-08-02 11:00:00,25.38,25.38,25.36,25.38,12000.0,15.7885,15.7885,15.7761,15.7885,12000.0
2010-08-02 11:05:00,25.38,25.4,25.36,25.36,55000.0,15.7885,15.801,15.7761,15.7761,55000.0
2010-08-02 11:10:00,25.36,25.36,25.33,25.34,24000.0,15.7761,15.7761,15.7574,15.7636,24000.0
2010-08-02 11:15:00,25.34,25.35,25.32,25.32,20800.0,15.7636,15.7699,15.7512,15.7512,20800.0
2010-08-02 11:20:00,25.32,25.32,25.27,25.28,47200.0,15.7512,15.7512,15.7201,15.7263,47200.0
2010-08-02 11:25:00,25.28,25.29,25.25,25.25,46600.0,15.7263,15.7325,15.7076,15.7076,46600.0
2010-08-02 11:30:00,25.26,25.33,25.25,25.32,103400.0,15.7139,15.7574,15.7076,15.7512,103400.0
2010-08-02 11:35:00,25.32,25.34,25.32,25.32,23000.0,15.7512,15.7636,15.7512,15.7512,23000.0
2010-08-02 11:40:00,25.33,25.33,25.31,25.32,11200.0,15.7574,15.7574,15.745,15.7512,11200.0
2010-08-02 11:45:00,25.32,25.32,25.31,25.31,10800.0,15.7512,15.7512,15.745,15.745,10800.0
2010-08-02 11:50:00,25.32,25.34,25.31,25.33,22200.0,15.7512,15.7636,15.745,15.7574,22200.0
2010-08-02 11:55:00,25.33,25.36,25.32,25.35,34400.0,15.7574,15.7761,15.7512,15.7699,34400.0
2010-08-02 12:00:00,25.36,25.36,25.31,25.31,44200.0,15.7761,15.7761,15.745,15.745,44200.0
2010-08-02 12:05:00,25.31,25.32,25.3,25.32,40600.0,15.745,15.7512,15.7387,15.7512,40600.0
2010-08-02 12:10:00,25.31,25.32,25.3,25.32,25600.0,15.745,15.7512,15.7387,15.7512,25600.0
2010-08-02 12:15:00,25.32,25.34,25.31,25.33,33600.0,15.7512,15.7636,15.745,15.7574,33600.0
2010-08-02 12:20:00,25.33,25.34,25.3,25.3,18000.0,15.7574,15.7636,15.7387,15.7387,18000.0
2010-08-02 12:25:00,25.3,25.31,25.28,25.29,47200.0,15.7387,15.745,15.7263,15.7325,47200.0
2010-08-02 12:30:00,25.3,25.3,25.28,25.3,26600.0,15.7387,15.7387,15.7263,15.7387,26600.0
2010-08-02 12:35:00,25.3,25.3,25.26,25.27,24800.0,15.7387,15.7387,15.7139,15.7201,24800.0
2010-08-02 12:40:00,25.28,25.33,25.28,25.32,10600.0,15.7263,15.7574,15.7263,15.7512,10600.0
2010-08-02 12:45:00,25.32,25.33,25.3,25.31,19400.0,15.7512,15.7574,15.7387,15.745,19400.0
2010-08-02 12:50:00,25.31,25.35,25.31,25.35,13400.0,15.745,15.7699,15.745,15.7699,13400.0
2010-08-02 12:55:00,25.35,25.39,25.35,25.36,18200.0,15.7699,15.7947,15.7699,15.7761,18200.0
2010-08-02 13:00:00,25.37,25.39,25.36,25.37,16000.0,15.7823,15.7947,15.7761,15.7823,16000.0
2010-08-02 13:05:00,25.37,25.38,25.35,25.35,9400.0,15.7823,15.7885,15.7699,15.7699,9400.0
2010-08-02 13:10:00,25.35,25.37,25.32,25.33,31000.0,15.7699,15.7823,15.7512,15.7574,31000.0
2010-08-02 13:15:00,25.33,25.37,25.33,25.36,23600.0,15.7574,15.7823,15.7574,15.7761,23600.0
2010-08-02 13:20:00,25.36,25.36,25.36,25.36,6800.0,15.7761,15.7761,15.7761,15.7761,6800.0
2010-08-02 13:25:00,25.36,25.36,25.34,25.35,6000.0,15.7761,15.7761,15.7636,15.7699,6000.0
2010-08-02 13:30:00,25.34,25.34,25.3,25.31,34200.0,15.7636,15.7636,15.7387,15.745,34200.0
2010-08-02 13:35:00,25.31,25.32,25.27,25.3,56600.0,15.745,15.7512,15.7201,15.7387,56600.0
2010-08-02 13:40:00,25.3,25.3,25.25,25.25,43000.0,15.7387,15.7387,15.7076,15.7076,43000.0
2010-08-02 13:45:00,25.25,25.28,25.24,25.24,54200.0,15.7076,15.7263,15.7014,15.7014,54200.0
2010-08-02 13:50:00,25.24,25.26,25.24,25.25,63200.0,15.7014,15.7139,15.7014,15.7076,63200.0
2010-08-02 13:55:00,25.25,25.25,25.21,25.22,111200.0,15.7076,15.7076,15.6828,15.689,111200.0
2010-08-02 14:00:00,25.22,25.22,25.2,25.2,61800.0,15.689,15.689,15.6765,15.6765,61800.0
2010-08-02 14:05:00,25.21,25.22,25.2,25.22,28600.0,15.6828,15.689,15.6765,15.689,28600.0
2010-08-02 14:10:00,25.21,25.25,25.21,25.25,33200.0,15.6828,15.7076,15.6828,15.7076,33200.0
2010-08-02 14:15:00,25.25,25.25,25.22,25.23,32800.0,15.7076,15.7076,15.689,15.6952,32800.0
2010-08-02 14:20:00,25.23,25.23,25.21,25.23,45800.0,15.6952,15.6952,15.6828,15.6952,45800.0
2010-08-02 14:25:00,25.22,25.24,25.22,25.23,21200.0,15.689,15.7014,15.689,15.6952,21200.0
2010-08-02 14:30:00,25.23,25.25,25.21,25.23,81600.0,15.6952,15.7076,15.6828,15.6952,81600.0
2010-08-02 14:35:00,25.22,25.24,25.2,25.21,76400.0,15.689,15.7014,15.6765,15.6828,76400.0
2010-08-02 14:40:00,25.21,25.22,25.2,25.21,116600.0,15.6828,15.689,15.6765,15.6828,116600.0
2010-08-02 14:45:00,25.21,25.22,25.2,25.2,61600.0,15.6828,15.689,15.6765,15.6765,61600.0
2010-08-02 14:50:00,25.2,25.2,25.16,25.17,116000.0,15.6765,15.6765,15.6517,15.6579,116000.0
2010-08-02 14:55:00,25.16,25.2,25.16,25.17,70800.0,15.6517,15.6765,15.6517,15.6579,70800.0
2010-08-02 15:00:00,25.18,25.18,25.13,25.14,94800.0,15.6641,15.6641,15.633,15.6392,94800.0
2010-08-02 15:05:00,25.14,25.19,25.13,25.18,27600.0,15.6392,15.6703,15.633,15.6641,27600.0
2010-08-02 15:10:00,25.18,25.18,25.16,25.17,110600.0,15.6641,15.6641,15.6517,15.6579,110600.0
2010-08-02 15:15:00,25.17,25.23,25.17,25.22,53200.0,15.6579,15.6952,15.6579,15.689,53200.0
2010-08-02 15:20:00,25.22,25.24,25.22,25.22,58600.0,15.689,15.7014,15.689,15.689,58600.0
2010-08-02 15:25:00,25.22,25.22,25.2,25.2,50200.0,15.689,15.689,15.6765,15.6765,50200.0
2010-08-02 15:30:00,25.21,25.23,25.21,25.23,50600.0,15.6828,15.6952,15.6828,15.6952,50600.0
2010-08-02 15:35:00,25.22,25.25,25.16,25.17,110600.0,15.689,15.7076,15.6517,15.6579,110600.0
2010-08-02 15:40:00,25.17,25.17,25.11,25.13,191600.0,15.6579,15.6579,15.6206,15.633,191600.0
2010-08-02 15:45:00,25.13,25.19,25.13,25.17,201400.0,15.633,15.6703,15.633,15.6579,201400.0
2010-08-02 15:50:00,25.16,25.24,25.14,25.23,145800.0,15.6517,15.7014,15.6392,15.6952,145800.0
2010-08-02 15:55:00,25.23,25.24,25.17,25.22,194800.0,15.6952,15.7014,15.6579,15.689,194800.0
2010-08-03 09:30:00,25.11,25.25,25.05,25.2,47200.0,15.6206,15.7076,15.5832,15.6765,47200.0
2010-08-03 09:35:00,25.2,25.33,25.16,25.22,52600.0,15.6765,15.7574,15.6517,15.689,52600.0
2010-08-03 09:40:00,25.22,25.31,25.15,25.29,37800.0,15.689,15.745,15.6454,15.7325,37800.0
2010-08-03 09:45:00,25.3,25.4,25.28,25.39,81800.0,15.7387,15.801,15.7263,15.7947,81800.0
2010-08-03 09:50:00,25.38,25.39,25.31,25.36,54000.0,15.7885,15.7947,15.745,15.7761,54000.0
2010-08-03 09:55:00,25.35,25.55,25.35,25.5,80400.0,15.7699,15.8943,15.7699,15.8632,80400.0
2010-08-03 10:00:00,25.48,25.53,25.45,25.49,134000.0,15.8507,15.8818,15.8321,15.8569,134000.0
2010-08-03 10:05:00,25.49,25.53,25.45,25.48,119400.0,15.8569,15.8818,15.8321,15.8507,119400.0
2010-08-03 10:10:00,25.48,25.5,25.47,25.48,102000.0,15.8507,15.8632,15.8445,15.8507,102000.0
2010-08-03 10:15:00,25.49,25.53,25.43,25.46,122200.0,15.8569,15.8818,15.8196,15.8383,122200.0
2010-08-03 10:20:00,25.46,25.52,25.46,25.5,69800.0,15.8383,15.8756,15.8383,15.8632,69800.0
2010-08-03 10:25:00,25.49,25.49,25.44,25.45,20600.0,15.8569,15.8569,15.8258,15.8321,20600.0
2010-08-03 10:30:00,25.44,25.51,25.44,25.48,84600.0,15.8258,15.8694,15.8258,15.8507,84600.0
2010-08-03 10:35:00,25.48,25.51,25.48,25.5,93200.0,15.8507,15.8694,15.8507,15.8632,93200.0
2010-08-03 10:40:00,25.49,25.5,25.48,25.5,62400.0,15.8569,15.8632,15.8507,15.8632,62400.0
2010-08-03 10:45:00,25.49,25.54,25.49,25.54,168200.0,15.8569,15.888,15.8569,15.888,168200.0
2010-08-03 10:50:00,25.54,25.61,25.54,25.61,134800.0,15.888,15.9316,15.888,15.9316,134800.0
2010-08-03 10:55:00,25.61,25.65,25.61,25.65,75800.0,15.9316,15.9565,15.9316,15.9565,75800.0
2010-08-03 11:00:00,25.65,25.67,25.64,25.67,87400.0,15.9565,15.9689,15.9503,15.9689,87400.0
2010-08-03 11:05:00,25.67,25.67,25.63,25.65,58000.0,15.9689,15.9689,15.944,15.9565,58000.0
2010-08-03 11:10:00,25.65,25.68,25.63,25.68,44600.0,15.9565,15.9751,15.944,15.9751,44600.0
2010-08-03 11:15:00,25.68,25.68,25.62,25.68,51200.0,15.9751,15.9751,15.9378,15.9751,51200.0
2010-08-03 11:20:00,25.68,25.72,25.65,25.65,49400.0,15.9751,16.0,15.9565,15.9565,49400.0
2010-08-03 11:25:00,25.65,25.65,25.61,25.64,30800.0,15.9565,15.9565,15.9316,15.9503,30800.0
2010-08-03 11:30:00,25.64,25.7,25.64,25.7,22000.0,15.9503,15.9876,15.9503,15.9876,22000.0
2010-08-03 11:35:00,25.69,25.78,25.68,25.76,84200.0,15.9814,16.0373,15.9751,16.0249,84200.0
2010-08-03 11:40:00,25.75,25.79,25.73,25.73,45000.0,16.0187,16.0436,16.0062,16.0062,45000.0
2010-08-03 11:45:00,25.72,25.72,25.67,25.68,22000.0,16.0,16.0,15.9689,15.9751,22000.0
2010-08-03 11:50:00,25.68,25.68,25.65,25.65,33600.0,15.9751,15.9751,15.9565,15.9565,33600.0
2010-08-03 11:55:00,25.64,25.64,25.6,25.6,27800.0,15.9503,15.9503,15.9254,15.9254,27800.0
2010-08-03 12:00:00,25.6,25.63,25.57,25.63,86200.0,15.9254,15.944,15.9067,15.944,86200.0
2010-08-03 12:05:00,25.63,25.65,25.63,25.65,14600.0,15.944,15.9565,15.944,15.9565,14600.0
2010-08-03 12:10:00,25.65,25.66,25.62,25.66,46800.0,15.9565,15.9627,15.9378,15.9627,46800.0
2010-08-03 12:15:00,25.65,25.7,25.65,25.69,57200.0,15.9565,15.9876,15.9565,15.9814,57200.0
2010-08-03 12:20:00,25.69,25.71,25.68,25.7,22600.0,15.9814,15.9938,15.9751,15.9876,22600.0
2010-08-03 12:25:00,25.7,25.7,25.61,25.62,60400.0,15.9876,15.9876,15.9316,15.9378,60400.0
2010-08-03 12:30:00,25.62,25.66,25.6,25.63,119800.0,15.9378,15.9627,15.9254,15.944,119800.0
2010-08-03 12:35:00,25.63,25.64,25.62,25.64,18800.0,15.944,15.9503,15.9378,15.9503,18800.0
2010-08-03 12:40:00,25.64,25.64,25.61,25.63,29800.0,15.9503,15.9503,15.9316,15.944,29800.0
2010-08-03 12:45:00,25.62,25.63,25.58,25.58,27200.0,15.9378,15.944,15.9129,15.9129,27200.0
2010-08-03 12:50:00,25.57,25.61,25.54,25.61,13200.0,15.9067,15.9316,15.888,15.9316,13200.0
2010-08-03 12:55:00,25.6,25.61,25.57,25.59,56400.0,15.9254,15.9316,15.9067,15.9192,56400.0
2010-08-03 13:00:00,25.58,25.59,25.56,25.56,25200.0,15.9129,15.9192,15.9005,15.9005,25200.0
2010-08-03 13:05:00,25.56,25.59,25.55,25.55,78400.0,15.9005,15.9192,15.8943,15.8943,78400.0
2010-08-03 13:10:00,25.55,25.56,25.49,25.49,73800.0,15.8943,15.9005,15.8569,15.8569,73800.0
2010-08-03 13:15:00,25.49,25.49,25.46,25.46,36600.0,15.8569,15.8569,15.8383,15.8383,36600.0
2010-08-03 13:20:00,25.46,25.49,25.46,25.48,22600.0,15.8383,15.8569,15.8383,15.8507,22600.0
2010-08-03 13:25:00,25.49,25.53,25.47,25.52,88800.0,15.8569,15.8818,15.8445,15.8756,88800.0
2010-08-03 13:30:00,25.52,25.59,25.52,25.59,32600.0,15.8756,15.9192,15.8756,15.9192,32600.0
2010-08-03 13:35:00,25.59,25.64,25.59,25.64,34800.0,15.9192,15.9503,15.9192,15.9503,34800.0
2010-08-03 13:40:00,25.64,25.68,25.64,25.68,42600.0,15.9503,15.9751,15.9503,15.9751,42600.0
2010-08-03 13:45:00,25.68,25.7,25.67,25.68,46000.0,15.9751,15.9876,15.9689,15.9751,46000.0
2010-08-03 13:50:00,25.68,25.69,25.65,25.65,47800.0,15.9751,15.9814,15.9565,15.9565,47800.0
2010-08-03 13:55:00,25.65,25.67,25.63,25.64,58000.0,15.9565,15.9689,15.944,15.9503,58000.0
2010-08-03 14:00:00,25.63,25.65,25.63,25.63,22600.0,15.944,15.9565,15.944,15.944,22600.0
2010-08-03 14:05:00,25.63,25.68,25.63,25.68,35000.0,15.944,15.9751,15.944,15.9751,35000.0
2010-08-03 14:10:00,25.68,25.69,25.66,25.67,68400.0,15.9751,15.9814,15.9627,15.9689,68400.0
2010-08-03 14:15:00,25.67,25.71,25.67,25.71,41600.0,15.9689,15.9938,15.9689,15.9938,41600.0
2010-08-03 14:20:00,25.7,25.74,25.67,25.71,223800.0,15.9876,16.0125,15.9689,15.9938,223800.0
2010-08-03 14:25:00,25.71,25.73,25.7,25.72,39400.0,15.9938,16.0062,15.9876,16.0,39400.0
2010-08-03 14:30:00,25.72,25.72,25.7,25.71,35200.0,16.0,16.0,15.9876,15.9938,35200.0
2010-08-03 14:35:00,25.7,25.72,25.68,25.71,37600.0,15.9876,16.0,15.9751,15.9938,37600.0
2010-08-03 14:40:00,25.72,25.74,25.71,25.72,58600.0,16.0,16.0125,15.9938,16.0,58600.0
2010-08-03 14:45:00,25.72,25.75,25.72,25.74,44800.0,16.0,16.0187,16.0,16.0125,44800.0
2010-08-03 14:50:00,25.75,25.77,25.69,25.7,67800.0,16.0187,16.0311,15.9814,15.9876,67800.0
2010-08-03 14:55:00,25.69,25.73,25.67,25.71,49000.0,15.9814,16.0062,15.9689,15.9938,49000.0
2010-08-03 15:00:00,25.71,25.71,25.68,25.69,54800.0,15.9938,15.9938,15.9751,15.9814,54800.0
2010-08-03 15:05:00,25.69,25.71,25.69,25.7,45800.0,15.9814,15.9938,15.9814,15.9876,45800.0
2010-08-03 15:10:00,25.71,25.73,25.7,25.71,36000.0,15.9938,16.0062,15.9876,15.9938,36000.0
2010-08-03 15:15:00,25.71,25.72,25.7,25.7,28600.0,15.9938,16.0,15.9876,15.9876,28600.0
2010-08-03 15:20:00,25.7,25.71,25.68,25.68,42200.0,15.9876,15.9938,15.9751,15.9751,42200.0
2010-08-03 15:25:00,25.68,25.74,25.67,25.71,71600.0,15.9751,16.0125,15.9689,15.9938,71600.0
2010-08-03 15:30:00,25.71,25.74,25.71,25.72,98200.0,15.9938,16.0125,15.9938,16.0,98200.0
2010-08-03 15:35:00,25.72,25.73,25.67,25.67,123000.0,16.0,16.0062,15.9689,15.9689,123000.0
2010-08-03 15:40:00,25.67,25.7,25.65,25.7,104400.0,15.9689,15.9876,15.9565,15.9876,104400.0
2010-08-03 15:45:00,25.7,25.72,25.64,25.67,92400.0,15.9876,16.0,15.9503,15.9689,92400.0
2010-08-03 15:50:00,25.67,25.7,25.65,25.66,71800.0,15.9689,15.9876,15.9565,15.9627,71800.0
2010-08-03 15:55:00,25.66,25.7,25.66,25.67,157200.0,15.9627,15.9876,15.9627,15.9689,157200.0
2010-08-04 09:30:00,25.72,25.75,25.7,25.71,48200.0,16.0,16.0187,15.9876,15.9938,48200.0
2010-08-04 09:35:00,25.7,25.83,25.7,25.82,72200.0,15.9876,16.0685,15.9876,16.0622,72200.0
2010-08-04 09:40:00,25.82,25.89,25.73,25.75,74800.0,16.0622,16.1058,16.0062,16.0187,74800.0
2010-08-04 09:45:00,25.75,25.78,25.73,25.78,105200.0,16.0187,16.0373,16.0062,16.0373,105200.0
2010-08-04 09:50:00,25.78,25.79,25.76,25.78,65000.0,16.0373,16.0436,16.0249,16.0373,65000.0
2010-08-04 09:55:00,25.78,25.79,25.7,25.71,51600.0,16.0373,16.0436,15.9876,15.9938,51600.0
2010-08-04 10:00:00,25.71,25.8,25.71,25.78,80400.0,15.9938,16.0498,15.9938,16.0373,80400.0
2010-08-04 10:05:00,25.79,25.8,25.76,25.76,47600.0,16.0436,16.0498,16.0249,16.0249,47600.0
2010-08-04 10:10:00,25.77,25.79,25.75,25.77,129000.0,16.0311,16.0436,16.0187,16.0311,129000.0
2010-08-04 10:15:00,25.77,25.77,25.67,25.67,58600.0,16.0311,16.0311,15.9689,15.9689,58600.0
2010-08-04 10:20:00,25.67,25.68,25.64,25.68,35200.0,15.9689,15.9751,15.9503,15.9751,35200.0
2010-08-04 10:25:00,25.67,25.77,25.67,25.75,58200.0,15.9689,16.0311,15.9689,16.0187,58200.0
2010-08-04 10:30:00,25.75,25.76,25.71,25.75,44000.0,16.0187,16.0249,15.9938,16.0187,44000.0
2010-08-04 10:35:00,25.75,25.77,25.7,25.76,39800.0,16.0187,16.0311,15.9876,16.0249,39800.0
2010-08-04 10:40:00,25.76,25.77,25.73,25.76,36400.0,16.0249,16.0311,16.0062,16.0249,36400.0
2010-08-04 10:45:00,25.76,25.77,25.75,25.75,31800.0,16.0249,16.0311,16.0187,16.0187,31800.0
2010-08-04 10:50:00,25.75,25.77,25.73,25.75,27400.0,16.0187,16.0311,16.0062,16.0187,27400.0
2010-08-04 10:55:00,25.75,25.77,25.73,25.77,12400.0,16.0187,16.0311,16.0062,16.0311,12400.0
2010-08-04 11:00:00,25.77,25.77,25.74,25.74,44000.0,16.0311,16.0311,16.0125,16.0125,44000.0
2010-08-04 11:05:00,25.74,25.74,25.7,25.7,29000.0,16.0125,16.0125,15.9876,15.9876,29000.0
2010-08-04 11:10:00,25.69,25.69,25.63,25.63,25000.0,15.9814,15.9814,15.944,15.944,25000.0
2010-08-04 11:15:00,25.63,25.64,25.61,25.61,25800.0,15.944,15.9503,15.9316,15.9316,25800.0
2010-08-04 11:20:00,25.61,25.63,25.61,25.63,20200.0,15.9316,15.944,15.9316,15.944,20200.0
2010-08-04 11:25:00,25.63,25.66,25.62,25.64,28400.0,15.944,15.9627,15.9378,15.9503,28400.0
2010-08-04 11:30:00,25.64,25.68,25.64,25.68,27800.0,15.9503,15.9751,15.9503,15.9751,27800.0
2010-08-04 11:35:00,25.68,25.68,25.61,25.61,12400.0,15.9751,15.9751,15.9316,15.9316,12400.0
2010-08-04 11:40:00,25.61,25.61,25.58,25.59,9400.0,15.9316,15.9316,15.9129,15.9192,9400.0
2010-08-04 11:45:00,25.59,25.64,25.57,25.64,52000.0,15.9192,15.9503,15.9067,15.9503,52000.0
2010-08-04 11:50:00,25.64,25.68,25.64,25.67,24600.0,15.9503,15.9751,15.9503,15.9689,24600.0
2010-08-04 11:55:00,25.67,25.67,25.61,25.63,15000.0,15.9689,15.9689,15.9316,15.944,15000.0
2010-08-04 12:00:00,25.61,25.62,25.61,25.61,10000.0,15.9316,15.9378,15.9316,15.9316,10000.0
2010-08-04 12:05:00,25.61,25.61,25.58,25.61,8600.0,15.9316,15.9316,15.9129,15.9316,8600.0
2010-08-04 12:10:00,25.61,25.61,25.58,25.6,14800.0,15.9316,15.9316,15.9129,15.9254,14800.0
2010-08-04 12:15:00,25.6,25.6,25.58,25.58,6600.0,15.9254,15.9254,15.9129,15.9129,6600.0
2010-08-04 12:20:00,25.59,25.63,25.58,25.63,20800.0,15.9192,15.944,15.9129,15.944,20800.0
2010-08-04 12:25:00,25.61,25.61,25.59,25.61,24200.0,15.9316,15.9316,15.9192,15.9316,24200.0
2010-08-04 12:30:00,25.61,25.63,25.61,25.62,12200.0,15.9316,15.944,15.9316,15.9378,12200.0
2010-08-04 12:35:00,25.62,25.62,25.59,25.59,10200.0,15.9378,15.9378,15.9192,15.9192,10200.0
2010-08-04 12:40:00,25.59,25.6,25.57,25.59,27600.0,15.9192,15.9254,15.9067,15.9192,27600.0
2010-08-04 12:45:00,25.58,25.59,25.58,25.59,7000.0,15.9129,15.9192,15.9129,15.9192,7000.0
2010-08-04 12:50:00,25.6,25.6,25.59,25.59,8800.0,15.9254,15.9254,15.9192,15.9192,8800.0
2010-08-04 12:55:00,25.59,25.61,25.59,25.6,11800.0,15.9192,15.9316,15.9192,15.9254,11800.0
2010-08-04 13:00:00,25.6,25.6,25.59,25.59,6600.0,15.9254,15.9254,15.9192,15.9192,6600.0
2010-08-04 13:05:00,25.59,25.59,25.56,25.57,26800.0,15.9192,15.9192,15.9005,15.9067,26800.0
2010-08-04 13:10:00,25.57,25.57,25.54,25.56,17600.0,15.9067,15.9067,15.888,15.9005,17600.0
2010-08-04 13:15:00,25.57,25.58,25.55,25.56,7800.0,15.9067,15.9129,15.8943,15.9005,7800.0
2010-08-04 13:20:00,25.56,25.57,25.56,25.56,15800.0,15.9005,15.9067,15.9005,15.9005,15800.0
2010-08-04 13:25:00,25.56,25.59,25.56,25.58,17800.0,15.9005,15.9192,15.9005,15.9129,17800.0
2010-08-04 13:30:00,25.58,25.59,25.57,25.59,18800.0,15.9129,15.9192,15.9067,15.9192,18800.0
2010-08-04 13:35:00,25.59,25.61,25.59,25.6,120200.0,15.9192,15.9316,15.9192,15.9254,120200.0
2010-08-04 13:40:00,25.6,25.61,25.6,25.61,20600.0,15.9254,15.9316,15.9254,15.9316,20600.0
2010-08-04 13:45:00,25.62,25.63,25.62,25.63,11800.0,15.9378,15.944,15.9378,15.944,11800.0
2010-08-04 13:50:00,25.63,25.66,25.63,25.65,30600.0,15.944,15.9627,15.944,15.9565,30600.0
2010-08-04 13:55:00,25.64,25.73,25.6,25.7,102600.0,15.9503,16.0062,15.9254,15.9876,102600.0
2010-08-04 14:00:00,25.7,25.72,25.66,25.71,29000.0,15.9876,16.0,15.9627,15.9938,29000.0
2010-08-04 14:05:00,25.71,25.74,25.7,25.74,28200.0,15.9938,16.0125,15.9876,16.0125,28200.0
2010-08-04 14:10:00,25.73,25.75,25.73,25.74,28000.0,16.0062,16.0187,16.0062,16.0125,28000.0
2010-08-04 14:15:00,25.74,25.75,25.73,25.73,29400.0,16.0125,16.0187,16.0062,16.0062,29400.0
2010-08-04 14:20:00,25.73,25.73,25.71,25.72,17400.0,16.0062,16.0062,15.9938,16.0,17400.0
2010-08-04 14:25:00,25.72,25.77,25.72,25.75,40600.0,16.0,16.0311,16.0,16.0187,40600.0
2010-08-04 14:30:00,25.75,25.75,25.74,25.75,48400.0,16.0187,16.0187,16.0125,16.0187,48400.0
2010-08-04 14:35:00,25.74,25.74,25.72,25.73,21200.0,16.0125,16.0125,16.0,16.0062,21200.0
2010-08-04 14:40:00,25.73,25.75,25.73,25.75,14400.0,16.0062,16.0187,16.0062,16.0187,14400.0
2010-08-04 14:45:00,25.75,25.76,25.75,25.75,64800.0,16.0187,16.0249,16.0187,16.0187,64800.0
2010-08-04 14:50:00,25.75,25.75,25.74,25.75,16400.0,16.0187,16.0187,16.0125,16.0187,16400.0
2010-08-04 14:55:00,25.74,25.75,25.73,25.75,15000.0,16.0125,16.0187,16.0062,16.0187,15000.0
2010-08-04 15:00:00,25.74,25.74,25.72,25.73,34800.0,16.0125,16.0125,16.0,16.0062,34800.0
2010-08-04 15:05:00,25.73,25.73,25.72,25.73,48600.0,16.0062,16.0062,16.0,16.0062,48600.0
2010-08-04 15:10:00,25.73,25.75,25.72,25.75,56000.0,16.0062,16.0187,16.0,16.0187,56000.0
2010-08-04 15:15:00,25.74,25.77,25.73,25.75,63200.0,16.0125,16.0311,16.0062,16.0187,63200.0
2010-08-04 15:20:00,25.74,25.75,25.74,25.75,56000.0,16.0125,16.0187,16.0125,16.0187,56000.0
2010-08-04 15:25:00,25.75,25.75,25.74,25.75,41400.0,16.0187,16.0187,16.0125,16.0187,41400.0
2010-08-04 15:30:00,25.75,25.75,25.73,25.74,56000.0,16.0187,16.0187,16.0062,16.0125,56000.0
2010-08-04 15:35:00,25.75,25.75,25.72,25.74,68000.0,16.0187,16.0187,16.0,16.0125,68000.0
2010-08-04 15:40:00,25.74,25.75,25.73,25.75,58800.0,16.0125,16.0187,16.0062,16.0187,58800.0
2010-08-04 15:45:00,25.75,25.75,25.73,25.74,60400.0,16.0187,16.0187,16.0062,16.0125,60400.0
2010-08-04 15:50:00,25.74,25.74,25.7,25.71,58400.0,16.0125,16.0125,15.9876,15.9938,58400.0
2010-08-04 15:55:00,25.72,25.74,25.71,25.72,124400.0,16.0,16.0125,15.9938,16.0,124400.0
2010-08-05 09:30:00,25.55,25.61,25.53,25.53,32000.0,15.8943,15.9316,15.8818,15.8818,32000.0
2010-08-05 09:35:00,25.53,25.56,25.49,25.52,26600.0,15.8818,15.9005,15.8569,15.8756,26600.0
2010-08-05 09:40:00,25.53,25.58,25.52,25.55,56000.0,15.8818,15.9129,15.8756,15.8943,56000.0
2010-08-05 09:45:00,25.56,25.61,25.55,25.6,40200.0,15.9005,15.9316,15.8943,15.9254,40200.0
2010-08-05 09:50:00,25.6,25.68,25.6,25.68,30200.0,15.9254,15.9751,15.9254,15.9751,30200.0
2010-08-05 09:55:00,25.67,25.68,25.66,25.68,16800.0,15.9689,15.9751,15.9627,15.9751,16800.0
2010-08-05 10:00:00,25.66,25.68,25.66,25.67,15600.0,15.9627,15.9751,15.9627,15.9689,15600.0
2010-08-05 10:05:00,25.67,25.72,25.66,25.67,22800.0,15.9689,16.0,15.9627,15.9689,22800.0
2010-08-05 10:10:00,25.67,25.73,25.67,25.73,29000.0,15.9689,16.0062,15.9689,16.0062,29000.0
2010-08-05 10:15:00,25.73,25.73,25.6,25.61,28600.0,16.0062,16.0062,15.9254,15.9316,28600.0
2010-08-05 10:20:00,25.63,25.74,25.63,25.73,45600.0,15.944,16.0125,15.944,16.0062,45600.0
2010-08-05 10:25:00,25.74,25.78,25.74,25.75,24400.0,16.0125,16.0373,16.0125,16.0187,24400.0
2010-08-05 10:30:00,25.75,25.79,25.72,25.79,64800.0,16.0187,16.0436,16.0,16.0436,64800.0
2010-08-05 10:35:00,25.8,25.82,25.79,25.82,57000.0,16.0498,16.0622,16.0436,16.0622,57000.0
2010-08-05 10:40:00,25.82,25.89,25.82,25.86,69200.0,16.0622,16.1058,16.0622,16.0871,69200.0
2010-08-05 10:45:00,25.86,25.89,25.86,25.88,63000.0,16.0871,16.1058,16.0871,16.0996,63000.0
2010-08-05 10:50:00,25.86,25.87,25.81,25.86,28400.0,16.0871,16.0933,16.056,16.0871,28400.0
2010-08-05 10:55:00,25.86,25.86,25.84,25.85,26000.0,16.0871,16.0871,16.0747,16.0809,26000.0
2010-08-05 11:00:00,25.84,25.86,25.82,25.83,42600.0,16.0747,16.0871,16.0622,16.0685,42600.0
2010-08-05 11:05:00,25.83,25.85,25.81,25.81,52000.0,16.0685,16.0809,16.056,16.056,52000.0
2010-08-05 11:10:00,25.81,25.83,25.8,25.81,38600.0,16.056,16.0685,16.0498,16.056,38600.0
2010-08-05 11:15:00,25.81,25.81,25.79,25.79,19000.0,16.056,16.056,16.0436,16.0436,19000.0
2010-08-05 11:20:00,25.78,25.79,25.77,25.77,28400.0,16.0373,16.0436,16.0311,16.0311,28400.0
2010-08-05 11:25:00,25.78,25.8,25.77,25.8,24400.0,16.0373,16.0498,16.0311,16.0498,24400.0
2010-08-05 11:30:00,25.8,25.81,25.79,25.81,31600.0,16.0498,16.056,16.0436,16.056,31600.0
2010-08-05 11:35:00,25.81,25.81,25.79,25.79,21400.0,16.056,16.056,16.0436,16.0436,21400.0
2010-08-05 11:40:00,25.79,25.83,25.79,25.8,29600.0,16.0436,16.0685,16.0436,16.0498,29600.0
2010-08-05 11:45:00,25.8,25.8,25.77,25.79,20800.0,16.0498,16.0498,16.0311,16.0436,20800.0
2010-08-05 11:50:00,25.79,25.8,25.77,25.77,31600.0,16.0436,16.0498,16.0311,16.0311,31600.0
2010-08-05 11:55:00,25.78,25.79,25.75,25.75,56800.0,16.0373,16.0436,16.0187,16.0187,56800.0
2010-08-05 12:00:00,25.75,25.82,25.75,25.8,40600.0,16.0187,16.0622,16.0187,16.0498,40600.0
2010-08-05 12:05:00,25.8,25.8,25.75,25.75,15600.0,16.0498,16.0498,16.0187,16.0187,15600.0
2010-08-05 12:10:00,25.75,25.78,25.75,25.78,33400.0,16.0187,16.0373,16.0187,16.0373,33400.0
2010-08-05 12:15:00,25.78,25.79,25.75,25.75,71200.0,16.0373,16.0436,16.0187,16.0187,71200.0
2010-08-05 12:20:00,25.75,25.75,25.72,25.72,22400.0,16.0187,16.0187,16.0,16.0,22400.0
2010-08-05 12:25:00,25.73,25.73,25.71,25.72,27600.0,16.0062,16.0062,15.9938,16.0,27600.0
2010-08-05 12:30:00,25.72,25.75,25.72,25.75,31800.0,16.0,16.0187,16.0,16.0187,31800.0
2010-08-05 12:35:00,25.75,25.75,25.74,25.74,15400.0,16.0187,16.0187,16.0125,16.0125,15400.0
2010-08-05 12:40:00,25.74,25.75,25.72,25.74,17200.0,16.0125,16.0187,16.0,16.0125,17200.0
2010-08-05 12:45:00,25.74,25.77,25.74,25.75,32200.0,16.0125,16.0311,16.0125,16.0187,32200.0
2010-08-05 12:50:00,25.75,25.76,25.74,25.74,27800.0,16.0187,16.0249,16.0125,16.0125,27800.0
2010-08-05 12:55:00,25.74,25.78,25.72,25.77,41200.0,16.0125,16.0373,16.0,16.0311,41200.0
2010-08-05 13:00:00,25.77,25.79,25.74,25.75,14400.0,16.0311,16.0436,16.0125,16.0187,14400.0
2010-08-05 13:05:00,25.74,25.75,25.71,25.75,71600.0,16.0125,16.0187,15.9938,16.0187,71600.0
2010-08-05 13:10:00,25.75,25.78,25.74,25.77,68200.0,16.0187,16.0373,16.0125,16.0311,68200.0
2010-08-05 13:15:00,25.76,25.76,25.74,25.74,24800.0,16.0249,16.0249,16.0125,16.0125,24800.0
2010-08-05 13:20:00,25.74,25.81,25.73,25.8,78800.0,16.0125,16.056,16.0062,16.0498,78800.0
2010-08-05 13:25:00,25.8,25.8,25.78,25.78,23800.0,16.0498,16.0498,16.0373,16.0373,23800.0
2010-08-05 13:30:00,25.78,25.81,25.77,25.78,38200.0,16.0373,16.056,16.0311,16.0373,38200.0
2010-08-05 13:35:00,25.77,25.77,25.75,25.76,24200.0,16.0311,16.0311,16.0187,16.0249,24200.0
2010-08-05 13:40:00,25.76,25.8,25.76,25.79,35600.0,16.0249,16.0498,16.0249,16.0436,35600.0
2010-08-05 13:45:00,25.79,25.8,25.75,25.75,21200.0,16.0436,16.0498,16.0187,16.0187,21200.0
2010-08-05 13:50:00,25.75,25.78,25.75,25.77,22200.0,16.0187,16.0373,16.0187,16.0311,22200.0
2010-08-05 13:55:00,25.78,25.82,25.77,25.78,53200.0,16.0373,16.0622,16.0311,16.0373,53200.0
2010-08-05 14:00:00,25.78,25.79,25.76,25.77,41600.0,16.0373,16.0436,16.0249,16.0311,41600.0
2010-08-05 14:05:00,25.77,25.79,25.77,25.78,24000.0,16.0311,16.0436,16.0311,16.0373,24000.0
2010-08-05 14:10:00,25.78,25.79,25.78,25.79,12000.0,16.0373,16.0436,16.0373,16.0436,12000.0
2010-08-05 14:15:00,25.79,25.79,25.78,25.78,17600.0,16.0436,16.0436,16.0373,16.0373,17600.0
2010-08-05 14:20:00,25.78,25.79,25.78,25.78,13800.0,16.0373,16.0436,16.0373,16.0373,13800.0
2010-08-05 14:25:00,25.78,25.8,25.78,25.78,15200.0,16.0373,16.0498,16.0373,16.0373,15200.0
2010-08-05 14:30:00,25.78,25.78,25.77,25.77,16600.0,16.0373,16.0373,16.0311,16.0311,16600.0
2010-08-05 14:35:00,25.78,25.79,25.76,25.76,12800.0,16.0373,16.0436,16.0249,16.0249,12800.0
2010-08-05 14:40:00,25.77,25.83,25.77,25.83,30600.0,16.0311,16.0685,16.0311,16.0685,30600.0
2010-08-05 14:45:00,25.83,25.83,25.81,25.82,20000.0,16.0685,16.0685,16.056,16.0622,20000.0
2010-08-05 14:50:00,25.82,25.82,25.8,25.81,28000.0,16.0622,16.0622,16.0498,16.056,28000.0
2010-08-05 14:55:00,25.81,25.84,25.8,25.84,41400.0,16.056,16.0747,16.0498,16.0747,41400.0
2010-08-05 15:00:00,25.83,25.87,25.82,25.86,86600.0,16.0685,16.0933,16.0622,16.0871,86600.0
2010-08-05 15:05:00,25.86,25.88,25.85,25.87,58200.0,16.0871,16.0996,16.0809,16.0933,58200.0
2010-08-05 15:10:00,25.88,25.91,25.88,25.9,80800.0,16.0996,16.1182,16.0996,16.112,80800.0
2010-08-05 15:15:00,25.89,25.89,25.81,25.85,31600.0,16.1058,16.1058,16.056,16.0809,31600.0
2010-08-05 15:20:00,25.85,25.88,25.85,25.88,29200.0,16.0809,16.0996,16.0809,16.0996,29200.0
2010-08-05 15:25:00,25.88,25.88,25.85,25.87,17800.0,16.0996,16.0996,16.0809,16.0933,17800.0
2010-08-05 15:30:00,25.86,25.86,25.84,25.85,58200.0,16.0871,16.0871,16.0747,16.0809,58200.0
2010-08-05 15:35:00,25.85,25.88,25.83,25.87,29800.0,16.0809,16.0996,16.0685,16.0933,29800.0
2010-08-05 15:40:00,25.87,25.87,25.84,25.85,52200.0,16.0933,16.0933,16.0747,16.0809,52200.0
2010-08-05 15:45:00,25.86,25.89,25.86,25.89,75600.0,16.0871,16.1058,16.0871,16.1058,75600.0
2010-08-05 15:50:00,25.89,25.89,25.88,25.89,76200.0,16.1058,16.1058,16.0996,16.1058,76200.0
2010-08-05 15:55:00,25.89,25.92,25.88,25.91,221800.0,16.1058,16.1244,16.0996,16.1182,221800.0
2010-08-06 09:30:00,25.79,25.79,25.7,25.75,44800.0,16.0436,16.0436,15.9876,16.0187,44800.0
2010-08-06 09:35:00,25.72,25.75,25.71,25.75,40000.0,16.0,16.0187,15.9938,16.0187,40000.0
2010-08-06 09:40:00,25.76,25.87,25.76,25.86,36200.0,16.0249,16.0933,16.0249,16.0871,36200.0
2010-08-06 09:45:00,25.87,25.88,25.84,25.86,32000.0,16.0933,16.0996,16.0747,16.0871,32000.0
2010-08-06 09:50:00,25.86,25.9,25.86,25.89,55000.0,16.0871,16.112,16.0871,16.1058,55000.0
2010-08-06 09:55:00,25.9,25.97,25.89,25.96,68400.0,16.112,16.1555,16.1058,16.1493,68400.0
2010-08-06 10:00:00,25.97,26.0,25.92,25.93,108400.0,16.1555,16.1742,16.1244,16.1307,108400.0
2010-08-06 10:05:00,25.93,25.94,25.86,25.9,86200.0,16.1307,16.1369,16.0871,16.112,86200.0
2010-08-06 10:10:00,25.9,25.9,25.84,25.85,64600.0,16.112,16.112,16.0747,16.0809,64600.0
2010-08-06 10:15:00,25.85,25.85,25.82,25.85,32600.0,16.0809,16.0809,16.0622,16.0809,32600.0
2010-08-06 10:20:00,25.85,25.86,25.81,25.83,47800.0,16.0809,16.0871,16.056,16.0685,47800.0
2010-08-06 10:25:00,25.83,25.89,25.83,25.83,98000.0,16.0685,16.1058,16.0685,16.0685,98000.0
2010-08-06 10:30:00,25.83,25.85,25.82,25.85,27800.0,16.0685,16.0809,16.0622,16.0809,27800.0
2010-08-06 10:35:00,25.85,25.85,25.82,25.85,30200.0,16.0809,16.0809,16.0622,16.0809,30200.0
2010-08-06 10:40:00,25.85,25.85,25.77,25.82,105200.0,16.0809,16.0809,16.0311,16.0622,105200.0
2010-08-06 10:45:00,25.81,25.81,25.71,25.74,68600.0,16.056,16.056,15.9938,16.0125,68600.0
2010-08-06 10:50:00,25.74,25.74,25.7,25.72,29000.0,16.0125,16.0125,15.9876,16.0,29000.0
2010-08-06 10:55:00,25.71,25.72,25.61,25.67,37200.0,15.9938,16.0,15.9316,15.9689,37200.0
2010-08-06 11:00:00,25.67,25.67,25.6,25.61,31600.0,15.9689,15.9689,15.9254,15.9316,31600.0
2010-08-06 11:05:00,25.62,25.62,25.57,25.61,18000.0,15.9378,15.9378,15.9067,15.9316,18000.0
2010-08-06 11:10:00,25.62,25.65,25.61,25.65,15200.0,15.9378,15.9565,15.9316,15.9565,15200.0
2010-08-06 11:15:00,25.65,25.67,25.64,25.67,16200.0,15.9565,15.9689,15.9503,15.9689,16200.0
2010-08-06 11:20:00,25.65,25.66,25.61,25.61,16400.0,15.9565,15.9627,15.9316,15.9316,16400.0
2010-08-06 11:25:00,25.61,25.66,25.61,25.66,9400.0,15.9316,15.9627,15.9316,15.9627,9400.0
2010-08-06 11:30:00,25.66,25.66,25.64,25.64,18000.0,15.9627,15.9627,15.9503,15.9503,18000.0
2010-08-06 11:35:00,25.64,25.65,25.64,25.65,11200.0,15.9503,15.9565,15.9503,15.9565,11200.0
2010-08-06 11:40:00,25.65,25.68,25.64,25.65,32400.0,15.9565,15.9751,15.9503,15.9565,32400.0
2010-08-06 11:45:00,25.64,25.68,25.63,25.68,23000.0,15.9503,15.9751,15.944,15.9751,23000.0
2010-08-06 11:50:00,25.68,25.74,25.68,25.74,30800.0,15.9751,16.0125,15.9751,16.0125,30800.0
2010-08-06 11:55:00,25.74,25.74,25.71,25.71,38200.0,16.0125,16.0125,15.9938,15.9938,38200.0
2010-08-06 12:00:00,25.71,25.75,25.71,25.74,28400.0,15.9938,16.0187,15.9938,16.0125,28400.0
2010-08-06 12:05:00,25.75,25.78,25.75,25.78,19200.0,16.0187,16.0373,16.0187,16.0373,19200.0
2010-08-06 12:10:00,25.79,25.81,25.77,25.8,23400.0,16.0436,16.056,16.0311,16.0498,23400.0
2010-08-06 12:15:00,25.81,25.81,25.78,25.81,14800.0,16.056,16.056,16.0373,16.056,14800.0
2010-08-06 12:20:00,25.81,25.81,25.78,25.78,11800.0,16.056,16.056,16.0373,16.0373,11800.0
2010-08-06 12:25:00,25.78,25.8,25.75,25.8,43600.0,16.0373,16.0498,16.0187,16.0498,43600.0
2010-08-06 12:30:00,25.79,25.82,25.78,25.82,16800.0,16.0436,16.0622,16.0373,16.0622,16800.0
2010-08-06 12:35:00,25.81,25.83,25.81,25.81,10000.0,16.056,16.0685,16.056,16.056,10000.0
2010-08-06 12:40:00,25.82,25.83,25.82,25.82,19600.0,16.0622,16.0685,16.0622,16.0622,19600.0
2010-08-06 12:45:00,25.82,25.86,25.82,25.85,30800.0,16.0622,16.0871,16.0622,16.0809,30800.0
2010-08-06 12:50:00,25.85,25.86,25.83,25.83,33800.0,16.0809,16.0871,16.0685,16.0685,33800.0
2010-08-06 12:55:00,25.82,25.84,25.79,25.82,15400.0,16.0622,16.0747,16.0436,16.0622,15400.0
2010-08-06 13:00:00,25.82,25.83,25.81,25.81,9600.0,16.0622,16.0685,16.056,16.056,9600.0
2010-08-06 13:05:00,25.8,25.82,25.8,25.81,23400.0,16.0498,16.0622,16.0498,16.056,23400.0
2010-08-06 13:10:00,25.82,25.82,25.8,25.8,17200.0,16.0622,16.0622,16.0498,16.0498,17200.0
2010-08-06 13:15:00,25.8,25.81,25.78,25.8,31600.0,16.0498,16.056,16.0373,16.0498,31600.0
2010-08-06 13:20:00,25.8,25.82,25.79,25.8,20800.0,16.0498,16.0622,16.0436,16.0498,20800.0
2010-08-06 13:25:00,25.79,25.82,25.78,25.81,50600.0,16.0436,16.0622,16.0373,16.056,50600.0
2010-08-06 13:30:00,25.82,25.85,25.8,25.8,38200.0,16.0622,16.0809,16.0498,16.0498,38200.0
2010-08-06 13:35:00,25.81,25.87,25.8,25.84,52800.0,16.056,16.0933,16.0498,16.0747,52800.0
2010-08-06 13:40:00,25.82,25.85,25.82,25.85,34800.0,16.0622,16.0809,16.0622,16.0809,34800.0
2010-08-06 13:45:00,25.85,25.86,25.83,25.83,73200.0,16.0809,16.0871,16.0685,16.0685,73200.0
2010-08-06 13:50:00,25.83,25.85,25.82,25.82,16200.0,16.0685,16.0809,16.0622,16.0622,16200.0
2010-08-06 13:55:00,25.82,25.83,25.81,25.81,20600.0,16.0622,16.0685,16.056,16.056,20600.0
2010-08-06 14:00:00,25.82,25.84,25.78,25.84,21800.0,16.0622,16.0747,16.0373,16.0747,21800.0
2010-08-06 14:05:00,25.84,25.85,25.82,25.85,15600.0,16.0747,16.0809,16.0622,16.0809,15600.0
2010-08-06 14:10:00,25.84,25.85,25.82,25.85,37000.0,16.0747,16.0809,16.0622,16.0809,37000.0
2010-08-06 14:15:00,25.84,25.85,25.81,25.83,33600.0,16.0747,16.0809,16.056,16.0685,33600.0
2010-08-06 14:20:00,25.82,25.83,25.78,25.8,16200.0,16.0622,16.0685,16.0373,16.0498,16200.0
2010-08-06 14:25:00,25.8,25.83,25.8,25.82,6600.0,16.0498,16.0685,16.0498,16.0622,6600.0
2010-08-06 14:30:00,25.84,25.84,25.81,25.81,13800.0,16.0747,16.0747,16.056,16.056,13800.0
2010-08-06 14:35:00,25.8,25.81,25.79,25.8,8600.0,16.0498,16.056,16.0436,16.0498,8600.0
2010-08-06 14:40:00,25.8,25.83,25.8,25.83,10400.0,16.0498,16.0685,16.0498,16.0685,10400.0
2010-08-06 14:45:00,25.83,25.86,25.82,25.86,110600.0,16.0685,16.0871,16.0622,16.0871,110600.0
2010-08-06 14:50:00,25.86,25.91,25.86,25.89,125800.0,16.0871,16.1182,16.0871,16.1058,125800.0
2010-08-06 14:55:00,25.89,25.9,25.87,25.87,78400.0,16.1058,16.112,16.0933,16.0933,78400.0
2010-08-06 15:00:00,25.88,25.9,25.86,25.87,74200.0,16.0996,16.112,16.0871,16.0933,74200.0
2010-08-06 15:05:00,25.86,25.9,25.86,25.86,41000.0,16.0871,16.112,16.0871,16.0871,41000.0
2010-08-06 15:10:00,25.86,25.88,25.84,25.84,33400.0,16.0871,16.0996,16.0747,16.0747,33400.0
2010-08-06 15:15:00,25.85,25.86,25.84,25.85,58800.0,16.0809,16.0871,16.0747,16.0809,58800.0
2010-08-06 15:20:00,25.86,25.86,25.84,25.86,62000.0,16.0871,16.0871,16.0747,16.0871,62000.0
2010-08-06 15:25:00,25.86,25.88,25.83,25.83,85200.0,16.0871,16.0996,16.0685,16.0685,85200.0
2010-08-06 15:30:00,25.84,25.86,25.83,25.86,61200.0,16.0747,16.0871,16.0685,16.0871,61200.0
2010-08-06 15:35:00,25.86,25.89,25.86,25.89,42000.0,16.0871,16.1058,16.0871,16.1058,42000.0
2010-08-06 15:40:00,25.89,25.89,25.86,25.86,73600.0,16.1058,16.1058,16.0871,16.0871,73600.0
2010-08-06 15:45:00,25.86,25.89,25.85,25.87,138400.0,16.0871,16.1058,16.0809,16.0933,138400.0
2010-08-06 15:50:00,25.87,25.89,25.85,25.88,97800.0,16.0933,16.1058,16.0809,16.0996,97800.0
2010-08-06 15:55:00,25.88,25.93,25.88,25.89,328000.0,16.0996,16.1307,16.0996,16.1058,328000.0
2010-08-09 09:30:00,25.88,25.97,25.88,25.93,48200.0,16.0996,16.1555,16.0996,16.1307,48200.0
2010-08-09 09:35:00,25.93,25.96,25.86,25.91,25200.0,16.1307,16.1493,16.0871,16.1182,25200.0
2010-08-09 09:40:00,25.92,25.97,25.92,25.95,30400.0,16.1244,16.1555,16.1244,16.1431,30400.0
2010-08-09 09:45:00,25.96,26.0,25.95,25.98,52000.0,16.1493,16.1742,16.1431,16.1618,52000.0
2010-08-09 09:50:00,25.98,26.0,25.98,25.98,26600.0,16.1618,16.1742,16.1618,16.1618,26600.0
2010-08-09 09:55:00,25.98,25.98,25.96,25.97,24200.0,16.1618,16.1618,16.1493,16.1555,24200.0
2010-08-09 10:00:00,25.97,25.99,25.97,25.98,30400.0,16.1555,16.168,16.1555,16.1618,30400.0
2010-08-09 10:05:00,25.99,26.02,25.98,26.02,51200.0,16.168,16.1866,16.1618,16.1866,51200.0
2010-08-09 10:10:00,26.02,26.05,26.01,26.02,60000.0,16.1866,16.2053,16.1804,16.1866,60000.0
2010-08-09 10:15:00,26.0,26.0,26.0,26.0,27600.0,16.1742,16.1742,16.1742,16.1742,27600.0
2010-08-09 10:20:00,26.0,26.04,26.0,26.02,22600.0,16.1742,16.1991,16.1742,16.1866,22600.0
2010-08-09 10:25:00,26.0,26.01,25.99,25.99,13600.0,16.1742,16.1804,16.168,16.168,13600.0
2010-08-09 10:30:00,25.99,25.99,25.97,25.98,28800.0,16.168,16.168,16.1555,16.1618,28800.0
2010-08-09 10:35:00,25.98,26.0,25.97,25.99,23800.0,16.1618,16.1742,16.1555,16.168,23800.0
2010-08-09 10:40:00,25.99,26.01,25.99,26.0,29000.0,16.168,16.1804,16.168,16.1742,29000.0
2010-08-09 10:45:00,26.0,26.01,25.99,25.99,25800.0,16.1742,16.1804,16.168,16.168,25800.0
2010-08-09 10:50:00,26.0,26.02,26.0,26.01,46800.0,16.1742,16.1866,16.1742,16.1804,46800.0
2010-08-09 10:55:00,26.01,26.04,26.0,26.03,46000.0,16.1804,16.1991,16.1742,16.1929,46000.0
2010-08-09 11:00:00,26.03,26.05,26.02,26.04,35600.0,16.1929,16.2053,16.1866,16.1991,35600.0
2010-08-09 11:05:00,26.04,26.05,26.02,26.04,59800.0,16.1991,16.2053,16.1866,16.1991,59800.0
2010-08-09 11:10:00,26.05,26.06,26.04,26.06,54400.0,16.2053,16.2115,16.1991,16.2115,54400.0
2010-08-09 11:15:00,26.06,26.07,26.05,26.07,35800.0,16.2115,16.2178,16.2053,16.2178,35800.0
2010-08-09 11:20:00,26.07,26.07,26.05,26.07,96400.0,16.2178,16.2178,16.2053,16.2178,96400.0
2010-08-09 11:25:00,26.07,26.09,26.07,26.07,49000.0,16.2178,16.2302,16.2178,16.2178,49000.0
2010-08-09 11:30:00,26.07,26.09,26.06,26.09,37200.0,16.2178,16.2302,16.2115,16.2302,37200.0
2010-08-09 11:35:00,26.09,26.14,26.09,26.13,58000.0,16.2302,16.2613,16.2302,16.2551,58000.0
2010-08-09 11:40:00,26.13,26.15,26.09,26.11,41000.0,16.2551,16.2675,16.2302,16.2426,41000.0
2010-08-09 11:45:00,26.12,26.13,26.09,26.1,39200.0,16.2489,16.2551,16.2302,16.2364,39200.0
2010-08-09 11:50:00,26.1,26.1,26.07,26.09,26400.0,16.2364,16.2364,16.2178,16.2302,26400.0
2010-08-09 11:55:00,26.09,26.09,26.07,26.07,6800.0,16.2302,16.2302,16.2178,16.2178,6800.0
2010-08-09 12:00:00,26.07,26.08,26.07,26.08,12200.0,16.2178,16.224,16.2178,16.224,12200.0
2010-08-09 12:05:00,26.07,26.07,26.06,26.07,5400.0,16.2178,16.2178,16.2115,16.2178,5400.0
2010-08-09 12:10:00,26.07,26.07,26.05,26.06,45000.0,16.2178,16.2178,16.2053,16.2115,45000.0
2010-08-09 12:15:00,26.06,26.06,26.05,26.06,27200.0,16.2115,16.2115,16.2053,16.2115,27200.0
2010-08-09 12:20:00,26.05,26.06,26.04,26.05,16200.0,16.2053,16.2115,16.1991,16.2053,16200.0
2010-08-09 12:25:00,26.05,26.06,26.05,26.05,14800.0,16.2053,16.2115,16.2053,16.2053,14800.0
2010-08-09 12:30:00,26.05,26.05,26.02,26.05,18600.0,16.2053,16.2053,16.1866,16.2053,18600.0
2010-08-09 12:35:00,26.05,26.1,26.05,26.09,34800.0,16.2053,16.2364,16.2053,16.2302,34800.0
2010-08-09 12:40:00,26.09,26.09,26.05,26.06,51000.0,16.2302,16.2302,16.2053,16.2115,51000.0
2010-08-09 12:45:00,26.06,26.06,26.04,26.05,23000.0,16.2115,16.2115,16.1991,16.2053,23000.0
2010-08-09 12:50:00,26.05,26.05,26.03,26.05,7600.0,16.2053,16.2053,16.1929,16.2053,7600.0
2010-08-09 12:55:00,26.04,26.05,26.03,26.03,21000.0,16.1991,16.2053,16.1929,16.1929,21000.0
2010-08-09 13:00:00,26.03,26.05,26.01,26.04,12000.0,16.1929,16.2053,16.1804,16.1991,12000.0
2010-08-09 13:05:00,26.04,26.04,26.0,26.0,34200.0,16.1991,16.1991,16.1742,16.1742,34200.0
2010-08-09 13:10:00,26.0,26.0,25.99,26.0,34000.0,16.1742,16.1742,16.168,16.1742,34000.0
2010-08-09 13:15:00,26.0,26.0,25.99,25.99,13400.0,16.1742,16.1742,16.168,16.168,13400.0
2010-08-09 13:20:00,25.99,25.99,25.96,25.96,8200.0,16.168,16.168,16.1493,16.1493,8200.0
2010-08-09 13:25:00,25.96,25.96,25.95,25.95,14000.0,16.1493,16.1493,16.1431,16.1431,14000.0
2010-08-09 13:30:00,25.95,25.95,25.93,25.93,8000.0,16.1431,16.1431,16.1307,16.1307,8000.0
2010-08-09 13:35:00,25.94,25.95,25.93,25.93,13200.0,16.1369,16.1431,16.1307,16.1307,13200.0
2010-08-09 13:40:00,25.93,25.94,25.92,25.94,37600.0,16.1307,16.1369,16.1244,16.1369,37600.0
2010-08-09 13:45:00,25.93,25.95,25.93,25.95,17000.0,16.1307,16.1431,16.1307,16.1431,17000.0
2010-08-09 13:50:00,25.95,25.95,25.95,25.95,19600.0,16.1431,16.1431,16.1431,16.1431,19600.0
2010-08-09 13:55:00,25.95,25.95,25.93,25.95,27800.0,16.1431,16.1431,16.1307,16.1431,27800.0
2010-08-09 14:00:00,25.95,25.95,25.94,25.95,23800.0,16.1431,16.1431,16.1369,16.1431,23800.0
2010-08-09 14:05:00,25.95,25.95,25.95,25.95,36600.0,16.1431,16.1431,16.1431,16.1431,36600.0
2010-08-09 14:10:00,25.95,25.95,25.95,25.95,34400.0,16.1431,16.1431,16.1431,16.1431,34400.0
2010-08-09 14:15:00,25.95,25.95,25.95,25.95,32800.0,16.1431,16.1431,16.1431,16.1431,32800.0
2010-08-09 14:20:00,25.95,25.95,25.95,25.95,22200.0,16.1431,16.1431,16.1431,16.1431,22200.0
2010-08-09 14:25:00,25.95,25.95,25.95,25.95,25200.0,16.1431,16.1431,16.1431,16.1431,25200.0
2010-08-09 14:30:00,25.95,26.04,25.95,26.03,184200.0,16.1431,16.1991,16.1431,16.1929,184200.0
2010-08-09 14:35:00,26.03,26.04,26.02,26.02,64200.0,16.1929,16.1991,16.1866,16.1866,64200.0
2010-08-09 14:40:00,26.02,26.07,26.02,26.05,112800.0,16.1866,16.2178,16.1866,16.2053,112800.0
2010-08-09 14:45:00,26.05,26.05,26.02,26.03,37200.0,16.2053,16.2053,16.1866,16.1929,37200.0
2010-08-09 14:50:00,26.03,26.03,26.0,26.0,31800.0,16.1929,16.1929,16.1742,16.1742,31800.0
2010-08-09 14:55:00,26.0,26.0,26.0,26.0,30000.0,16.1742,16.1742,16.1742,16.1742,30000.0
2010-08-09 15:00:00,26.0,26.01,26.0,26.0,62400.0,16.1742,16.1804,16.1742,16.1742,62400.0
2010-08-09 15:05:00,26.0,26.0,25.99,25.99,46600.0,16.1742,16.1742,16.168,16.168,46600.0
2010-08-09 15:10:00,26.0,26.0,25.97,25.97,23600.0,16.1742,16.1742,16.1555,16.1555,23600.0
2010-08-09 15:15:00,25.97,25.98,25.95,25.95,57000.0,16.1555,16.1618,16.1431,16.1431,57000.0
2010-08-09 15:20:00,25.95,25.95,25.94,25.95,20600.0,16.1431,16.1431,16.1369,16.1431,20600.0
2010-08-09 15:25:00,25.94,25.96,25.94,25.96,31600.0,16.1369,16.1493,16.1369,16.1493,31600.0
2010-08-09 15:30:00,25.96,26.0,25.96,25.99,162400.0,16.1493,16.1742,16.1493,16.168,162400.0
2010-08-09 15:35:00,25.99,26.0,25.98,25.98,69000.0,16.168,16.1742,16.1618,16.1618,69000.0
2010-08-09 15:40:00,25.98,25.99,25.97,25.98,77600.0,16.1618,16.168,16.1555,16.1618,77600.0
2010-08-09 15:45:00,25.98,26.0,25.94,25.98,121600.0,16.1618,16.1742,16.1369,16.1618,121600.0
2010-08-09 15:50:00,25.99,26.0,25.86,25.98,235200.0,16.168,16.1742,16.0871,16.1618,235200.0
2010-08-09 15:55:00,25.98,26.0,25.96,25.98,302200.0,16.1618,16.1742,16.1493,16.1618,302200.0
2010-08-10 09:30:00,25.73,25.83,25.69,25.78,37400.0,16.0062,16.0685,15.9814,16.0373,37400.0
2010-08-10 09:35:00,25.79,25.85,25.78,25.84,24600.0,16.0436,16.0809,16.0373,16.0747,24600.0
2010-08-10 09:40:00,25.83,25.84,25.77,25.79,16000.0,16.0685,16.0747,16.0311,16.0436,16000.0
2010-08-10 09:45:00,25.79,25.79,25.71,25.76,21800.0,16.0436,16.0436,15.9938,16.0249,21800.0
2010-08-10 09:50:00,25.76,25.79,25.73,25.78,34600.0,16.0249,16.0436,16.0062,16.0373,34600.0
2010-08-10 09:55:00,25.79,25.84,25.78,25.82,33800.0,16.0436,16.0747,16.0373,16.0622,33800.0
2010-08-10 10:00:00,25.81,25.81,25.73,25.74,30000.0,16.056,16.056,16.0062,16.0125,30000.0
2010-08-10 10:05:00,25.73,25.79,25.73,25.79,22800.0,16.0062,16.0436,16.0062,16.0436,22800.0
2010-08-10 10:10:00,25.79,25.83,25.78,25.81,25600.0,16.0436,16.0685,16.0373,16.056,25600.0
2010-08-10 10:15:00,25.81,25.87,25.8,25.87,25800.0,16.056,16.0933,16.0498,16.0933,25800.0
2010-08-10 10:20:00,25.86,25.88,25.84,25.86,24600.0,16.0871,16.0996,16.0747,16.0871,24600.0
2010-08-10 10:25:00,25.86,25.87,25.81,25.85,54800.0,16.0871,16.0933,16.056,16.0809,54800.0
2010-08-10 10:30:00,25.86,25.9,25.86,25.86,56200.0,16.0871,16.112,16.0871,16.0871,56200.0
2010-08-10 10:35:00,25.86,25.93,25.86,25.92,40600.0,16.0871,16.1307,16.0871,16.1244,40600.0
2010-08-10 10:40:00,25.92,25.95,25.92,25.95,45000.0,16.1244,16.1431,16.1244,16.1431,45000.0
2010-08-10 10:45:00,25.96,25.98,25.94,25.95,47200.0,16.1493,16.1618,16.1369,16.1431,47200.0
2010-08-10 10:50:00,25.95,25.95,25.9,25.93,21600.0,16.1431,16.1431,16.112,16.1307,21600.0
2010-08-10 10:55:00,25.93,25.95,25.93,25.93,19200.0,16.1307,16.1431,16.1307,16.1307,19200.0
2010-08-10 11:00:00,25.93,26.0,25.93,25.99,32800.0,16.1307,16.1742,16.1307,16.168,32800.0
2010-08-10 11:05:00,25.98,26.02,25.98,26.0,12400.0,16.1618,16.1866,16.1618,16.1742,12400.0
2010-08-10 11:10:00,26.0,26.03,26.0,26.01,20400.0,16.1742,16.1929,16.1742,16.1804,20400.0
2010-08-10 11:15:00,26.0,26.01,25.99,25.99,11600.0,16.1742,16.1804,16.168,16.168,11600.0
2010-08-10 11:20:00,25.99,26.0,25.98,26.0,17800.0,16.168,16.1742,16.1618,16.1742,17800.0
2010-08-10 11:25:00,26.0,26.03,26.0,26.02,12200.0,16.1742,16.1929,16.1742,16.1866,12200.0
2010-08-10 11:30:00,26.02,26.07,26.02,26.06,24200.0,16.1866,16.2178,16.1866,16.2115,24200.0
2010-08-10 11:35:00,26.07,26.11,26.05,26.11,47200.0,16.2178,16.2426,16.2053,16.2426,47200.0
2010-08-10 11:40:00,26.1,26.11,26.08,26.11,17800.0,16.2364,16.2426,16.224,16.2426,17800.0
2010-08-10 11:45:00,26.11,26.13,26.1,26.11,17000.0,16.2426,16.2551,16.2364,16.2426,17000.0
2010-08-10 11:50:00,26.11,26.13,26.11,26.11,13000.0,16.2426,16.2551,16.2426,16.2426,13000.0
2010-08-10 11:55:00,26.12,26.13,26.1,26.12,27400.0,16.2489,16.2551,16.2364,16.2489,27400.0
2010-08-10 12:00:00,26.11,26.14,26.1,26.12,31600.0,16.2426,16.2613,16.2364,16.2489,31600.0
2010-08-10 12:05:00,26.13,26.13,26.09,26.12,15000.0,16.2551,16.2551,16.2302,16.2489,15000.0
2010-08-10 12:10:00,26.12,26.18,26.12,26.18,21800.0,16.2489,16.2862,16.2489,16.2862,21800.0
2010-08-10 12:15:00,26.18,26.18,26.15,26.15,11800.0,16.2862,16.2862,16.2675,16.2675,11800.0
2010-08-10 12:20:00,26.15,26.16,26.15,26.15,10800.0,16.2675,16.2737,16.2675,16.2675,10800.0
2010-08-10 12:25:00,26.15,26.18,26.14,26.17,12800.0,16.2675,16.2862,16.2613,16.28,12800.0
2010-08-10 12:30:00,26.17,26.18,26.16,26.17,14600.0,16.28,16.2862,16.2737,16.28,14600.0
2010-08-10 12:35:00,26.16,26.18,26.16,26.18,9200.0,16.2737,16.2862,16.2737,16.2862,9200.0
2010-08-10 12:40:00,26.18,26.18,26.17,26.17,10400.0,16.2862,16.2862,16.28,16.28,10400.0
2010-08-10 12:45:00,26.17,26.17,26.16,26.17,23200.0,16.28,16.28,16.2737,16.28,23200.0
2010-08-10 12:50:00,26.17,26.2,26.17,26.18,21000.0,16.28,16.2986,16.28,16.2862,21000.0
2010-08-10 12:55:00,26.18,26.18,26.15,26.18,26000.0,16.2862,16.2862,16.2675,16.2862,26000.0
2010-08-10 13:00:00,26.18,26.2,26.16,26.2,40200.0,16.2862,16.2986,16.2737,16.2986,40200.0
2010-08-10 13:05:00,26.2,26.21,26.18,26.2,46800.0,16.2986,16.3048,16.2862,16.2986,46800.0
2010-08-10 13:10:00,26.2,26.22,26.19,26.22,25000.0,16.2986,16.3111,16.2924,16.3111,25000.0
2010-08-10 13:15:00,26.22,26.22,26.11,26.11,51400.0,16.3111,16.3111,16.2426,16.2426,51400.0
2010-08-10 13:20:00,26.12,26.13,26.1,26.11,22600.0,16.2489,16.2551,16.2364,16.2426,22600.0
2010-08-10 13:25:00,26.11,26.11,26.1,26.11,11000.0,16.2426,16.2426,16.2364,16.2426,11000.0
2010-08-10 13:30:00,26.11,26.13,26.1,26.13,25000.0,16.2426,16.2551,16.2364,16.2551,25000.0
2010-08-10 13:35:00,26.14,26.17,26.13,26.16,29600.0,16.2613,16.28,16.2551,16.2737,29600.0
2010-08-10 13:40:00,26.16,26.21,26.16,26.18,56200.0,16.2737,16.3048,16.2737,16.2862,56200.0
2010-08-10 13:45:00,26.18,26.2,26.17,26.17,18000.0,16.2862,16.2986,16.28,16.28,18000.0
2010-08-10 13:50:00,26.17,26.17,26.15,26.16,9600.0,16.28,16.28,16.2675,16.2737,9600.0
2010-08-10 13:55:00,26.17,26.17,26.13,26.14,81400.0,16.28,16.28,16.2551,16.2613,81400.0
2010-08-10 14:00:00,26.14,26.15,26.13,26.14,24400.0,16.2613,16.2675,16.2551,16.2613,24400.0
2010-08-10 14:05:00,26.13,26.15,26.11,26.13,47200.0,16.2551,16.2675,16.2426,16.2551,47200.0
2010-08-10 14:10:00,26.12,26.16,26.1,26.15,40200.0,16.2489,16.2737,16.2364,16.2675,40200.0
2010-08-10 14:15:00,26.18,26.31,26.17,26.23,141600.0,16.2862,16.3671,16.28,16.3173,141600.0
2010-08-10 14:20:00,26.23,26.26,26.16,26.18,109600.0,16.3173,16.3359,16.2737,16.2862,109600.0
2010-08-10 14:25:00,26.2,26.27,26.14,26.27,104800.0,16.2986,16.3422,16.2613,16.3422,104800.0
2010-08-10 14:30:00,26.27,26.34,26.25,26.31,179000.0,16.3422,16.3857,16.3297,16.3671,179000.0
2010-08-10 14:35:00,26.32,26.32,26.25,26.29,68800.0,16.3733,16.3733,16.3297,16.3546,68800.0
2010-08-10 14:40:00,26.29,26.35,26.27,26.31,81800.0,16.3546,16.3919,16.3422,16.3671,81800.0
2010-08-10 14:45:00,26.31,26.32,26.29,26.3,42000.0,16.3671,16.3733,16.3546,16.3608,42000.0
2010-08-10 14:50:00,26.3,26.31,26.24,26.28,19800.0,16.3608,16.3671,16.3235,16.3484,19800.0
2010-08-10 14:55:00,26.27,26.27,26.23,26.24,32000.0,16.3422,16.3422,16.3173,16.3235,32000.0
2010-08-10 15:00:00,26.24,26.29,26.23,26.26,37000.0,16.3235,16.3546,16.3173,16.3359,37000.0
2010-08-10 15:05:00,26.25,26.27,26.22,26.24,58000.0,16.3297,16.3422,16.3111,16.3235,58000.0
2010-08-10 15:10:00,26.25,26.25,26.15,26.15,65000.0,16.3297,16.3297,16.2675,16.2675,65000.0
2010-08-10 15:15:00,26.15,26.17,26.09,26.09,111800.0,16.2675,16.28,16.2302,16.2302,111800.0
2010-08-10 15:20:00,26.09,26.15,26.07,26.14,85600.0,16.2302,16.2675,16.2178,16.2613,85600.0
2010-08-10 15:25:00,26.14,26.21,26.12,26.21,34800.0,16.2613,16.3048,16.2489,16.3048,34800.0
2010-08-10 15:30:00,26.21,26.23,26.18,26.2,42600.0,16.3048,16.3173,16.2862,16.2986,42600.0
2010-08-10 15:35:00,26.2,26.23,26.17,26.23,59000.0,16.2986,16.3173,16.28,16.3173,59000.0
2010-08-10 15:40:00,26.23,26.24,26.18,26.22,119000.0,16.3173,16.3235,16.2862,16.3111,119000.0
2010-08-10 15:45:00,26.22,26.25,26.21,26.25,132600.0,16.3111,16.3297,16.3048,16.3297,132600.0
2010-08-10 15:50:00,26.25,26.25,26.19,26.22,201600.0,16.3297,16.3297,16.2924,16.3111,201600.0
2010-08-10 15:55:00,26.22,26.23,26.18,26.21,199000.0,16.3111,16.3173,16.2862,16.3048,199000.0
2010-08-11 09:30:00,25.88,25.88,25.83,25.87,2400.0,16.0996,16.0996,16.0685,16.0933,2400.0
2010-08-11 09:35:00,25.82,25.85,25.74,25.75,46400.0,16.0622,16.0809,16.0125,16.0187,46400.0
2010-08-11 09:40:00,25.75,25.78,25.74,25.77,56800.0,16.0187,16.0373,16.0125,16.0311,56800.0
2010-08-11 09:45:00,25.76,25.8,25.75,25.79,67200.0,16.0249,16.0498,16.0187,16.0436,67200.0
2010-08-11 09:50:00,25.8,25.8,25.75,25.78,19600.0,16.0498,16.0498,16.0187,16.0373,19600.0
2010-08-11 09:55:00,25.79,25.84,25.78,25.83,100000.0,16.0436,16.0747,16.0373,16.0685,100000.0
2010-08-11 10:00:00,25.83,25.84,25.8,25.84,26200.0,16.0685,16.0747,16.0498,16.0747,26200.0
2010-08-11 10:05:00,25.83,25.86,25.83,25.86,14000.0,16.0685,16.0871,16.0685,16.0871,14000.0
2010-08-11 10:10:00,25.86,25.91,25.85,25.88,47000.0,16.0871,16.1182,16.0809,16.0996,47000.0
2010-08-11 10:15:00,25.86,25.89,25.84,25.84,53400.0,16.0871,16.1058,16.0747,16.0747,53400.0
2010-08-11 10:20:00,25.83,25.91,25.83,25.88,65000.0,16.0685,16.1182,16.0685,16.0996,65000.0
2010-08-11 10:25:00,25.88,25.89,25.85,25.88,26600.0,16.0996,16.1058,16.0809,16.0996,26600.0
2010-08-11 10:30:00,25.87,25.88,25.83,25.86,37600.0,16.0933,16.0996,16.0685,16.0871,37600.0
2010-08-11 10:35:00,25.86,25.86,25.82,25.86,21600.0,16.0871,16.0871,16.0622,16.0871,21600.0
2010-08-11 10:40:00,25.86,25.86,25.81,25.82,26800.0,16.0871,16.0871,16.056,16.0622,26800.0
2010-08-11 10:45:00,25.82,25.82,25.79,25.79,23200.0,16.0622,16.0622,16.0436,16.0436,23200.0
2010-08-11 10:50:00,25.8,25.82,25.79,25.8,12400.0,16.0498,16.0622,16.0436,16.0498,12400.0
2010-08-11 10:55:00,25.8,25.81,25.79,25.8,10400.0,16.0498,16.056,16.0436,16.0498,10400.0
2010-08-11 11:00:00,25.8,25.8,25.77,25.78,20000.0,16.0498,16.0498,16.0311,16.0373,20000.0
2010-08-11 11:05:00,25.78,25.78,25.75,25.75,10600.0,16.0373,16.0373,16.0187,16.0187,10600.0
2010-08-11 11:10:00,25.75,25.77,25.75,25.75,33800.0,16.0187,16.0311,16.0187,16.0187,33800.0
2010-08-11 11:15:00,25.75,25.75,25.7,25.7,17200.0,16.0187,16.0187,15.9876,15.9876,17200.0
2010-08-11 11:20:00,25.7,25.73,25.7,25.73,46600.0,15.9876,16.0062,15.9876,16.0062,46600.0
2010-08-11 11:25:00,25.73,25.77,25.71,25.77,35800.0,16.0062,16.0311,15.9938,16.0311,35800.0
2010-08-11 11:30:00,25.75,25.76,25.75,25.76,26000.0,16.0187,16.0249,16.0187,16.0249,26000.0
2010-08-11 11:35:00,25.75,25.79,25.75,25.79,19000.0,16.0187,16.0436,16.0187,16.0436,19000.0
2010-08-11 11:40:00,25.79,25.79,25.78,25.79,7600.0,16.0436,16.0436,16.0373,16.0436,7600.0
2010-08-11 11:45:00,25.79,25.79,25.75,25.75,15800.0,16.0436,16.0436,16.0187,16.0187,15800.0
2010-08-11 11:50:00,25.75,25.75,25.74,25.74,13400.0,16.0187,16.0187,16.0125,16.0125,13400.0
2010-08-11 11:55:00,25.74,25.75,25.73,25.74,10200.0,16.0125,16.0187,16.0062,16.0125,10200.0
2010-08-11 12:00:00,25.74,25.74,25.7,25.71,14000.0,16.0125,16.0125,15.9876,15.9938,14000.0
2010-08-11 12:05:00,25.7,25.72,25.68,25.72,8400.0,15.9876,16.0,15.9751,16.0,8400.0
2010-08-11 12:10:00,25.71,25.72,25.68,25.72,11800.0,15.9938,16.0,15.9751,16.0,11800.0
2010-08-11 12:15:00,25.72,25.73,25.7,25.71,24600.0,16.0,16.0062,15.9876,15.9938,24600.0
2010-08-11 12:20:00,25.7,25.78,25.7,25.77,26200.0,15.9876,16.0373,15.9876,16.0311,26200.0
2010-08-11 12:25:00,25.77,25.79,25.77,25.78,21000.0,16.0311,16.0436,16.0311,16.0373,21000.0
2010-08-11 12:30:00,25.78,25.78,25.76,25.77,14400.0,16.0373,16.0373,16.0249,16.0311,14400.0
2010-08-11 12:35:00,25.77,25.77,25.74,25.76,22200.0,16.0311,16.0311,16.0125,16.0249,22200.0
2010-08-11 12:40:00,25.76,25.76,25.71,25.72,20800.0,16.0249,16.0249,15.9938,16.0,20800.0
2010-08-11 12:45:00,25.72,25.72,25.69,25.71,14800.0,16.0,16.0,15.9814,15.9938,14800.0
2010-08-11 12:50:00,25.71,25.71,25.69,25.69,9800.0,15.9938,15.9938,15.9814,15.9814,9800.0
2010-08-11 12:55:00,25.69,25.73,25.69,25.72,39400.0,15.9814,16.0062,15.9814,16.0,39400.0
2010-08-11 13:00:00,25.72,25.75,25.71,25.75,12400.0,16.0,16.0187,15.9938,16.0187,12400.0
2010-08-11 13:05:00,25.75,25.77,25.73,25.75,21000.0,16.0187,16.0311,16.0062,16.0187,21000.0
2010-08-11 13:10:00,25.75,25.78,25.75,25.78,18000.0,16.0187,16.0373,16.0187,16.0373,18000.0
2010-08-11 13:15:00,25.78,25.81,25.78,25.8,27000.0,16.0373,16.056,16.0373,16.0498,27000.0
2010-08-11 13:20:00,25.8,25.81,25.79,25.8,79000.0,16.0498,16.056,16.0436,16.0498,79000.0
2010-08-11 13:25:00,25.81,25.81,25.79,25.8,92200.0,16.056,16.056,16.0436,16.0498,92200.0
2010-08-11 13:30:00,25.8,25.82,25.79,25.82,18400.0,16.0498,16.0622,16.0436,16.0622,18400.0
2010-08-11 13:35:00,25.82,25.84,25.82,25.84,17000.0,16.0622,16.0747,16.0622,16.0747,17000.0
2010-08-11 13:40:00,25.83,25.84,25.83,25.84,9200.0,16.0685,16.0747,16.0685,16.0747,9200.0
2010-08-11 13:45:00,25.84,25.86,25.83,25.83,42200.0,16.0747,16.0871,16.0685,16.0685,42200.0
2010-08-11 13:50:00,25.83,25.84,25.81,25.83,34200.0,16.0685,16.0747,16.056,16.0685,34200.0
2010-08-11 13:55:00,25.83,25.84,25.82,25.82,21800.0,16.0685,16.0747,16.0622,16.0622,21800.0
2010-08-11 14:00:00,25.83,25.86,25.83,25.85,20000.0,16.0685,16.0871,16.0685,16.0809,20000.0
2010-08-11 14:05:00,25.85,25.85,25.83,25.85,22000.0,16.0809,16.0809,16.0685,16.0809,22000.0
2010-08-11 14:10:00,25.85,25.86,25.84,25.85,9400.0,16.0809,16.0871,16.0747,16.0809,9400.0
2010-08-11 14:15:00,25.84,25.84,25.83,25.84,12000.0,16.0747,16.0747,16.0685,16.0747,12000.0
2010-08-11 14:20:00,25.84,25.86,25.83,25.86,23800.0,16.0747,16.0871,16.0685,16.0871,23800.0
2010-08-11 14:25:00,25.86,25.91,25.86,25.89,130600.0,16.0871,16.1182,16.0871,16.1058,130600.0
2010-08-11 14:30:00,25.89,25.91,25.88,25.9,99000.0,16.1058,16.1182,16.0996,16.112,99000.0
2010-08-11 14:35:00,25.9,25.9,25.89,25.9,49400.0,16.112,16.112,16.1058,16.112,49400.0
2010-08-11 14:40:00,25.9,25.91,25.9,25.91,63000.0,16.112,16.1182,16.112,16.1182,63000.0
2010-08-11 14:45:00,25.91,25.91,25.9,25.9,82800.0,16.1182,16.1182,16.112,16.112,82800.0
2010-08-11 14:50:00,25.9,25.91,25.84,25.85,92000.0,16.112,16.1182,16.0747,16.0809,92000.0
2010-08-11 14:55:00,25.85,25.86,25.85,25.86,29200.0,16.0809,16.0871,16.0809,16.0871,29200.0
2010-08-11 15:00:00,25.86,25.89,25.86,25.88,72400.0,16.0871,16.1058,16.0871,16.0996,72400.0
2010-08-11 15:05:00,25.88,25.92,25.88,25.9,127200.0,16.0996,16.1244,16.0996,16.112,127200.0
2010-08-11 15:10:00,25.89,25.9,25.86,25.86,52800.0,16.1058,16.112,16.0871,16.0871,52800.0
2010-08-11 15:15:00,25.87,25.88,25.84,25.88,133800.0,16.0933,16.0996,16.0747,16.0996,133800.0
2010-08-11 15:20:00,25.87,25.97,25.86,25.88,109000.0,16.0933,16.1555,16.0871,16.0996,109000.0
2010-08-11 15:25:00,25.89,25.92,25.88,25.89,73000.0,16.1058,16.1244,16.0996,16.1058,73000.0
2010-08-11 15:30:00,25.89,25.93,25.89,25.9,110200.0,16.1058,16.1307,16.1058,16.112,110200.0
2010-08-11 15:35:00,25.9,25.91,25.88,25.9,108400.0,16.112,16.1182,16.0996,16.112,108400.0
2010-08-11 15:40:00,25.91,25.91,25.86,25.89,185800.0,16.1182,16.1182,16.0871,16.1058,185800.0
2010-08-11 15:45:00,25.89,25.91,25.86,25.87,149800.0,16.1058,16.1182,16.0871,16.0933,149800.0
2010-08-11 15:50:00,25.86,25.91,25.86,25.9,352600.0,16.0871,16.1182,16.0871,16.112,352600.0
2010-08-11 15:55:00,25.9,25.92,25.89,25.9,296000.0,16.112,16.1244,16.1058,16.112,296000.0
2010-08-12 09:30:00,25.55,25.65,25.47,25.55,40400.0,15.8943,15.9565,15.8445,15.8943,40400.0
2010-08-12 09:35:00,25.59,25.65,25.57,25.59,31400.0,15.9192,15.9565,15.9067,15.9192,31400.0
2010-08-12 09:40:00,25.6,25.64,25.55,25.62,32200.0,15.9254,15.9503,15.8943,15.9378,32200.0
2010-08-12 09:45:00,25.63,25.65,25.58,25.6,35200.0,15.944,15.9565,15.9129,15.9254,35200.0
2010-08-12 09:50:00,25.6,25.62,25.54,25.55,29400.0,15.9254,15.9378,15.888,15.8943,29400.0
2010-08-12 09:55:00,25.56,25.6,25.55,25.57,24200.0,15.9005,15.9254,15.8943,15.9067,24200.0
2010-08-12 10:00:00,25.56,25.58,25.55,25.56,20800.0,15.9005,15.9129,15.8943,15.9005,20800.0
2010-08-12 10:05:00,25.55,25.59,25.53,25.58,32200.0,15.8943,15.9192,15.8818,15.9129,32200.0
2010-08-12 10:10:00,25.57,25.58,25.53,25.56,34000.0,15.9067,15.9129,15.8818,15.9005,34000.0
2010-08-12 10:15:00,25.55,25.62,25.54,25.6,69800.0,15.8943,15.9378,15.888,15.9254,69800.0
2010-08-12 10:20:00,25.61,25.68,25.59,25.68,38600.0,15.9316,15.9751,15.9192,15.9751,38600.0
2010-08-12 10:25:00,25.7,25.75,25.65,25.66,36800.0,15.9876,16.0187,15.9565,15.9627,36800.0
2010-08-12 10:30:00,25.66,25.7,25.63,25.7,27400.0,15.9627,15.9876,15.944,15.9876,27400.0
2010-08-12 10:35:00,25.71,25.73,25.69,25.73,26600.0,15.9938,16.0062,15.9814,16.0062,26600.0
2010-08-12 10:40:00,25.73,25.82,25.73,25.77,26000.0,16.0062,16.0622,16.0062,16.0311,26000.0
2010-08-12 10:45:00,25.77,25.81,25.73,25.73,49000.0,16.0311,16.056,16.0062,16.0062,49000.0
2010-08-12 10:50:00,25.73,25.74,25.7,25.7,36200.0,16.0062,16.0125,15.9876,15.9876,36200.0
2010-08-12 10:55:00,25.7,25.72,25.69,25.7,53000.0,15.9876,16.0,15.9814,15.9876,53000.0
2010-08-12 11:00:00,25.71,25.71,25.68,25.68,42600.0,15.9938,15.9938,15.9751,15.9751,42600.0
2010-08-12 11:05:00,25.68,25.68,25.64,25.65,28600.0,15.9751,15.9751,15.9503,15.9565,28600.0
2010-08-12 11:10:00,25.66,25.73,25.64,25.73,26000.0,15.9627,16.0062,15.9503,16.0062,26000.0
2010-08-12 11:15:00,25.73,25.75,25.73,25.74,10600.0,16.0062,16.0187,16.0062,16.0125,10600.0
2010-08-12 11:20:00,25.74,25.76,25.7,25.71,49200.0,16.0125,16.0249,15.9876,15.9938,49200.0
2010-08-12 11:25:00,25.71,25.74,25.7,25.73,25800.0,15.9938,16.0125,15.9876,16.0062,25800.0
2010-08-12 11:30:00,25.73,25.73,25.67,25.67,18000.0,16.0062,16.0062,15.9689,15.9689,18000.0
2010-08-12 11:35:00,25.67,25.67,25.63,25.64,28400.0,15.9689,15.9689,15.944,15.9503,28400.0
2010-08-12 11:40:00,25.64,25.64,25.59,25.6,16600.0,15.9503,15.9503,15.9192,15.9254,16600.0
2010-08-12 11:45:00,25.6,25.63,25.59,25.61,21800.0,15.9254,15.944,15.9192,15.9316,21800.0
2010-08-12 11:50:00,25.61,25.63,25.61,25.62,34600.0,15.9316,15.944,15.9316,15.9378,34600.0
2010-08-12 11:55:00,25.63,25.63,25.6,25.6,19000.0,15.944,15.944,15.9254,15.9254,19000.0
2010-08-12 12:00:00,25.6,25.6,25.57,25.59,18600.0,15.9254,15.9254,15.9067,15.9192,18600.0
2010-08-12 12:05:00,25.59,25.59,25.58,25.58,8200.0,15.9192,15.9192,15.9129,15.9129,8200.0
2010-08-12 12:10:00,25.59,25.6,25.58,25.6,16800.0,15.9192,15.9254,15.9129,15.9254,16800.0
2010-08-12 12:15:00,25.6,25.66,25.6,25.66,12400.0,15.9254,15.9627,15.9254,15.9627,12400.0
2010-08-12 12:20:00,25.66,25.67,25.65,25.65,17000.0,15.9627,15.9689,15.9565,15.9565,17000.0
2010-08-12 12:25:00,25.65,25.65,25.61,25.64,19200.0,15.9565,15.9565,15.9316,15.9503,19200.0
2010-08-12 12:30:00,25.64,25.67,25.63,25.67,12800.0,15.9503,15.9689,15.944,15.9689,12800.0
2010-08-12 12:35:00,25.67,25.7,25.67,25.68,19800.0,15.9689,15.9876,15.9689,15.9751,19800.0
2010-08-12 12:40:00,25.68,25.7,25.68,25.7,24600.0,15.9751,15.9876,15.9751,15.9876,24600.0
2010-08-12 12:45:00,25.7,25.7,25.67,25.68,34400.0,15.9876,15.9876,15.9689,15.9751,34400.0
2010-08-12 12:50:00,25.67,25.69,25.64,25.69,29800.0,15.9689,15.9814,15.9503,15.9814,29800.0
2010-08-12 12:55:00,25.69,25.71,25.67,25.69,22600.0,15.9814,15.9938,15.9689,15.9814,22600.0
2010-08-12 13:00:00,25.7,25.71,25.69,25.71,7200.0,15.9876,15.9938,15.9814,15.9938,7200.0
2010-08-12 13:05:00,25.72,25.72,25.68,25.68,15000.0,16.0,16.0,15.9751,15.9751,15000.0
2010-08-12 13:10:00,25.68,25.68,25.66,25.66,15000.0,15.9751,15.9751,15.9627,15.9627,15000.0
2010-08-12 13:15:00,25.66,25.67,25.64,25.65,18200.0,15.9627,15.9689,15.9503,15.9565,18200.0
2010-08-12 13:20:00,25.66,25.67,25.61,25.62,12000.0,15.9627,15.9689,15.9316,15.9378,12000.0
2010-08-12 13:25:00,25.61,25.62,25.58,25.59,18600.0,15.9316,15.9378,15.9129,15.9192,18600.0
2010-08-12 13:30:00,25.59,25.63,25.59,25.63,17600.0,15.9192,15.944,15.9192,15.944,17600.0
2010-08-12 13:35:00,25.63,25.63,25.62,25.63,9000.0,15.944,15.944,15.9378,15.944,9000.0
2010-08-12 13:40:00,25.63,25.65,25.61,25.61,14000.0,15.944,15.9565,15.9316,15.9316,14000.0
2010-08-12 13:45:00,25.61,25.61,25.57,25.58,24800.0,15.9316,15.9316,15.9067,15.9129,24800.0
2010-08-12 13:50:00,25.58,25.59,25.57,25.57,33000.0,15.9129,15.9192,15.9067,15.9067,33000.0
2010-08-12 13:55:00,25.58,25.6,25.56,25.57,36000.0,15.9129,15.9254,15.9005,15.9067,36000.0
2010-08-12 14:00:00,25.57,25.58,25.57,25.58,21600.0,15.9067,15.9129,15.9067,15.9129,21600.0
2010-08-12 14:05:00,25.58,25.62,25.58,25.62,18800.0,15.9129,15.9378,15.9129,15.9378,18800.0
2010-08-12 14:10:00,25.63,25.63,25.59,25.59,16800.0,15.944,15.944,15.9192,15.9192,16800.0
2010-08-12 14:15:00,25.59,25.61,25.59,25.6,16800.0,15.9192,15.9316,15.9192,15.9254,16800.0
2010-08-12 14:20:00,25.6,25.61,25.6,25.6,29200.0,15.9254,15.9316,15.9254,15.9254,29200.0
2010-08-12 14:25:00,25.61,25.63,25.6,25.6,16600.0,15.9316,15.944,15.9254,15.9254,16600.0
2010-08-12 14:30:00,25.6,25.6,25.57,25.57,32000.0,15.9254,15.9254,15.9067,15.9067,32000.0
2010-08-12 14:35:00,25.57,25.58,25.55,25.56,27200.0,15.9067,15.9129,15.8943,15.9005,27200.0
2010-08-12 14:40:00,25.56,25.6,25.56,25.6,21000.0,15.9005,15.9254,15.9005,15.9254,21000.0
2010-08-12 14:45:00,25.6,25.6,25.56,25.59,33800.0,15.9254,15.9254,15.9005,15.9192,33800.0
2010-08-12 14:50:00,25.59,25.63,25.58,25.63,22000.0,15.9192,15.944,15.9129,15.944,22000.0
2010-08-12 14:55:00,25.63,25.64,25.61,25.61,13000.0,15.944,15.9503,15.9316,15.9316,13000.0
2010-08-12 15:00:00,25.61,25.68,25.61,25.67,24000.0,15.9316,15.9751,15.9316,15.9689,24000.0
2010-08-12 15:05:00,25.67,25.67,25.65,25.67,23200.0,15.9689,15.9689,15.9565,15.9689,23200.0
2010-08-12 15:10:00,25.68,25.71,25.67,25.68,31200.0,15.9751,15.9938,15.9689,15.9751,31200.0
2010-08-12 15:15:00,25.68,25.69,25.61,25.61,36400.0,15.9751,15.9814,15.9316,15.9316,36400.0
2010-08-12 15:20:00,25.61,25.65,25.6,25.63,32200.0,15.9316,15.9565,15.9254,15.944,32200.0
2010-08-12 15:25:00,25.63,25.63,25.59,25.61,37400.0,15.944,15.944,15.9192,15.9316,37400.0
2010-08-12 15:30:00,25.62,25.68,25.62,25.68,47800.0,15.9378,15.9751,15.9378,15.9751,47800.0
2010-08-12 15:35:00,25.69,25.69,25.65,25.67,56400.0,15.9814,15.9814,15.9565,15.9689,56400.0
2010-08-12 15:40:00,25.66,25.66,25.58,25.62,53600.0,15.9627,15.9627,15.9129,15.9378,53600.0
2010-08-12 15:45:00,25.62,25.66,25.61,25.65,82600.0,15.9378,15.9627,15.9316,15.9565,82600.0
2010-08-12 15:50:00,25.65,25.67,25.61,25.61,89600.0,15.9565,15.9689,15.9316,15.9316,89600.0
2010-08-12 15:55:00,25.61,25.65,25.61,25.64,133200.0,15.9316,15.9565,15.9316,15.9503,133200.0
2010-08-13 09:30:00,25.45,25.61,25.45,25.6,30800.0,15.8321,15.9316,15.8321,15.9254,30800.0
2010-08-13 09:35:00,25.6,25.66,25.6,25.62,12400.0,15.9254,15.9627,15.9254,15.9378,12400.0
2010-08-13 09:40:00,25.64,25.68,25.59,25.61,21000.0,15.9503,15.9751,15.9192,15.9316,21000.0
2010-08-13 09:45:00,25.61,25.67,25.61,25.65,21000.0,15.9316,15.9689,15.9316,15.9565,21000.0
2010-08-13 09:50:00,25.66,25.7,25.64,25.7,26400.0,15.9627,15.9876,15.9503,15.9876,26400.0
2010-08-13 09:55:00,25.71,25.78,25.71,25.77,31000.0,15.9938,16.0373,15.9938,16.0311,31000.0
2010-08-13 10:00:00,25.78,25.78,25.71,25.73,22600.0,16.0373,16.0373,15.9938,16.0062,22600.0
2010-08-13 10:05:00,25.73,25.73,25.68,25.68,25400.0,16.0062,16.0062,15.9751,15.9751,25400.0
2010-08-13 10:10:00,25.67,25.69,25.66,25.67,34800.0,15.9689,15.9814,15.9627,15.9689,34800.0
2010-08-13 10:15:00,25.68,25.69,25.66,25.66,24800.0,15.9751,15.9814,15.9627,15.9627,24800.0
2010-08-13 10:20:00,25.66,25.7,25.66,25.68,37400.0,15.9627,15.9876,15.9627,15.9751,37400.0
2010-08-13 10:25:00,25.68,25.7,25.65,25.7,22800.0,15.9751,15.9876,15.9565,15.9876,22800.0
2010-08-13 10:30:00,25.7,25.73,25.7,25.7,23800.0,15.9876,16.0062,15.9876,15.9876,23800.0
2010-08-13 10:35:00,25.7,25.75,25.69,25.75,23800.0,15.9876,16.0187,15.9814,16.0187,23800.0
2010-08-13 10:40:00,25.75,25.75,25.71,25.73,27400.0,16.0187,16.0187,15.9938,16.0062,27400.0
2010-08-13 10:45:00,25.74,25.76,25.71,25.71,27600.0,16.0125,16.0249,15.9938,15.9938,27600.0
2010-08-13 10:50:00,25.7,25.71,25.66,25.68,30800.0,15.9876,15.9938,15.9627,15.9751,30800.0
2010-08-13 10:55:00,25.68,25.71,25.65,25.7,19200.0,15.9751,15.9938,15.9565,15.9876,19200.0
2010-08-13 11:00:00,25.7,25.73,25.68,25.73,16000.0,15.9876,16.0062,15.9751,16.0062,16000.0
2010-08-13 11:05:00,25.73,25.76,25.73,25.75,17200.0,16.0062,16.0249,16.0062,16.0187,17200.0
2010-08-13 11:10:00,25.74,25.75,25.72,25.72,22400.0,16.0125,16.0187,16.0,16.0,22400.0
2010-08-13 11:15:00,25.72,25.72,25.68,25.68,20200.0,16.0,16.0,15.9751,15.9751,20200.0
2010-08-13 11:20:00,25.68,25.68,25.65,25.65,20400.0,15.9751,15.9751,15.9565,15.9565,20400.0
2010-08-13 11:25:00,25.66,25.66,25.63,25.64,13000.0,15.9627,15.9627,15.944,15.9503,13000.0
2010-08-13 11:30:00,25.65,25.66,25.64,25.65,17800.0,15.9565,15.9627,15.9503,15.9565,17800.0
2010-08-13 11:35:00,25.65,25.65,25.61,25.63,18400.0,15.9565,15.9565,15.9316,15.944,18400.0
2010-08-13 11:40:00,25.62,25.7,25.61,25.7,19000.0,15.9378,15.9876,15.9316,15.9876,19000.0
2010-08-13 11:45:00,25.7,25.7,25.66,25.67,13800.0,15.9876,15.9876,15.9627,15.9689,13800.0
2010-08-13 11:50:00,25.67,25.67,25.63,25.63,10400.0,15.9689,15.9689,15.944,15.944,10400.0
2010-08-13 11:55:00,25.63,25.68,25.62,25.66,21200.0,15.944,15.9751,15.9378,15.9627,21200.0
2010-08-13 12:00:00,25.66,25.68,25.66,25.66,16600.0,15.9627,15.9751,15.9627,15.9627,16600.0
2010-08-13 12:05:00,25.66,25.68,25.66,25.67,9800.0,15.9627,15.9751,15.9627,15.9689,9800.0
2010-08-13 12:10:00,25.67,25.69,25.67,25.68,17200.0,15.9689,15.9814,15.9689,15.9751,17200.0
2010-08-13 12:15:00,25.69,25.75,25.68,25.75,23200.0,15.9814,16.0187,15.9751,16.0187,23200.0
2010-08-13 12:20:00,25.75,25.75,25.72,25.72,20200.0,16.0187,16.0187,16.0,16.0,20200.0
2010-08-13 12:25:00,25.72,25.73,25.71,25.72,13600.0,16.0,16.0062,15.9938,16.0,13600.0
2010-08-13 12:30:00,25.72,25.72,25.67,25.67,12200.0,16.0,16.0,15.9689,15.9689,12200.0
2010-08-13 12:35:00,25.67,25.7,25.66,25.66,25400.0,15.9689,15.9876,15.9627,15.9627,25400.0
2010-08-13 12:40:00,25.67,25.68,25.66,25.67,10600.0,15.9689,15.9751,15.9627,15.9689,10600.0
2010-08-13 12:45:00,25.67,25.68,25.66,25.68,18400.0,15.9689,15.9751,15.9627,15.9751,18400.0
2010-08-13 12:50:00,25.68,25.68,25.67,25.68,13200.0,15.9751,15.9751,15.9689,15.9751,13200.0
2010-08-13 12:55:00,25.68,25.74,25.66,25.73,35000.0,15.9751,16.0125,15.9627,16.0062,35000.0
2010-08-13 13:00:00,25.73,25.75,25.73,25.73,7600.0,16.0062,16.0187,16.0062,16.0062,7600.0
2010-08-13 13:05:00,25.73,25.73,25.71,25.72,14600.0,16.0062,16.0062,15.9938,16.0,14600.0
2010-08-13 13:10:00,25.72,25.74,25.72,25.74,8600.0,16.0,16.0125,16.0,16.0125,8600.0
2010-08-13 13:15:00,25.74,25.74,25.71,25.71,15000.0,16.0125,16.0125,15.9938,15.9938,15000.0
2010-08-13 13:20:00,25.71,25.71,25.68,25.71,18600.0,15.9938,15.9938,15.9751,15.9938,18600.0
2010-08-13 13:25:00,25.71,25.71,25.7,25.7,11200.0,15.9938,15.9938,15.9876,15.9876,11200.0
2010-08-13 13:30:00,25.7,25.72,25.7,25.72,10600.0,15.9876,16.0,15.9876,16.0,10600.0
2010-08-13 13:35:00,25.72,25.72,25.7,25.72,13600.0,16.0,16.0,15.9876,16.0,13600.0
2010-08-13 13:40:00,25.72,25.75,25.72,25.73,18000.0,16.0,16.0187,16.0,16.0062,18000.0
2010-08-13 13:45:00,25.73,25.73,25.71,25.71,8600.0,16.0062,16.0062,15.9938,15.9938,8600.0
2010-08-13 13:50:00,25.72,25.72,25.7,25.71,12400.0,16.0,16.0,15.9876,15.9938,12400.0
2010-08-13 13:55:00,25.7,25.7,25.68,25.68,15400.0,15.9876,15.9876,15.9751,15.9751,15400.0
2010-08-13 14:00:00,25.69,25.72,25.68,25.72,19600.0,15.9814,16.0,15.9751,16.0,19600.0
2010-08-13 14:05:00,25.71,25.71,25.68,25.68,9800.0,15.9938,15.9938,15.9751,15.9751,9800.0
2010-08-13 14:10:00,25.69,25.7,25.68,25.68,7200.0,15.9814,15.9876,15.9751,15.9751,7200.0
2010-08-13 14:15:00,25.68,25.7,25.68,25.69,11200.0,15.9751,15.9876,15.9751,15.9814,11200.0
2010-08-13 14:20:00,25.69,25.69,25.67,25.68,15000.0,15.9814,15.9814,15.9689,15.9751,15000.0
2010-08-13 14:25:00,25.68,25.68,25.67,25.68,11000.0,15.9751,15.9751,15.9689,15.9751,11000.0
2010-08-13 14:30:00,25.68,25.69,25.67,25.67,14000.0,15.9751,15.9814,15.9689,15.9689,14000.0
2010-08-13 14:35:00,25.67,25.67,25.65,25.65,18600.0,15.9689,15.9689,15.9565,15.9565,18600.0
2010-08-13 14:40:00,25.66,25.66,25.66,25.66,10800.0,15.9627,15.9627,15.9627,15.9627,10800.0
2010-08-13 14:45:00,25.66,25.66,25.61,25.62,21200.0,15.9627,15.9627,15.9316,15.9378,21200.0
2010-08-13 14:50:00,25.62,25.64,25.61,25.63,15600.0,15.9378,15.9503,15.9316,15.944,15600.0
2010-08-13 14:55:00,25.63,25.63,25.61,25.61,20600.0,15.944,15.944,15.9316,15.9316,20600.0
2010-08-13 15:00:00,25.61,25.63,25.6,25.63,33600.0,15.9316,15.944,15.9254,15.944,33600.0
2010-08-13 15:05:00,25.63,25.64,25.61,25.64,33400.0,15.944,15.9503,15.9316,15.9503,33400.0
2010-08-13 15:10:00,25.64,25.64,25.61,25.61,34600.0,15.9503,15.9503,15.9316,15.9316,34600.0
2010-08-13 15:15:00,25.61,25.61,25.61,25.61,19000.0,15.9316,15.9316,15.9316,15.9316,19000.0
2010-08-13 15:20:00,25.6,25.64,25.6,25.61,27800.0,15.9254,15.9503,15.9254,15.9316,27800.0
2010-08-13 15:25:00,25.61,25.63,25.61,25.61,46800.0,15.9316,15.944,15.9316,15.9316,46800.0
2010-08-13 15:30:00,25.61,25.65,25.61,25.64,67800.0,15.9316,15.9565,15.9316,15.9503,67800.0
2010-08-13 15:35:00,25.64,25.64,25.6,25.6,35800.0,15.9503,15.9503,15.9254,15.9254,35800.0
2010-08-13 15:40:00,25.6,25.62,25.59,25.59,37200.0,15.9254,15.9378,15.9192,15.9192,37200.0
2010-08-13 15:45:00,25.58,25.6,25.54,25.6,91400.0,15.9129,15.9254,15.888,15.9254,91400.0
2010-08-13 15:50:00,25.6,25.62,25.59,25.61,59000.0,15.9254,15.9378,15.9192,15.9316,59000.0
2010-08-13 15:55:00,25.61,25.63,25.59,25.6,136200.0,15.9316,15.944,15.9192,15.9254,136200.0
2010-08-16 09:30:00,25.46,25.46,25.25,25.32,40800.0,15.8383,15.8383,15.7076,15.7512,40800.0
2010-08-16 09:35:00,25.32,25.39,25.31,25.38,18000.0,15.7512,15.7947,15.745,15.7885,18000.0
2010-08-16 09:40:00,25.4,25.53,25.4,25.53,50400.0,15.801,15.8818,15.801,15.8818,50400.0
2010-08-16 09:45:00,25.53,25.58,25.5,25.53,43600.0,15.8818,15.9129,15.8632,15.8818,43600.0
2010-08-16 09:50:00,25.54,25.55,25.5,25.5,23200.0,15.888,15.8943,15.8632,15.8632,23200.0
2010-08-16 09:55:00,25.5,25.53,25.49,25.52,16600.0,15.8632,15.8818,15.8569,15.8756,16600.0
2010-08-16 10:00:00,25.52,25.57,25.48,25.55,30400.0,15.8756,15.9067,15.8507,15.8943,30400.0
2010-08-16 10:05:00,25.55,25.61,25.54,25.55,32000.0,15.8943,15.9316,15.888,15.8943,32000.0
2010-08-16 10:10:00,25.55,25.66,25.55,25.6,35800.0,15.8943,15.9627,15.8943,15.9254,35800.0
2010-08-16 10:15:00,25.59,25.67,25.55,25.67,28000.0,15.9192,15.9689,15.8943,15.9689,28000.0
2010-08-16 10:20:00,25.67,25.67,25.59,25.61,16200.0,15.9689,15.9689,15.9192,15.9316,16200.0
2010-08-16 10:25:00,25.61,25.63,25.58,25.63,18600.0,15.9316,15.944,15.9129,15.944,18600.0
2010-08-16 10:30:00,25.63,25.63,25.57,25.6,13200.0,15.944,15.944,15.9067,15.9254,13200.0
2010-08-16 10:35:00,25.6,25.61,25.58,25.59,10800.0,15.9254,15.9316,15.9129,15.9192,10800.0
2010-08-16 10:40:00,25.59,25.6,25.57,25.59,9600.0,15.9192,15.9254,15.9067,15.9192,9600.0
2010-08-16 10:45:00,25.59,25.61,25.58,25.59,6400.0,15.9192,15.9316,15.9129,15.9192,6400.0
2010-08-16 10:50:00,25.59,25.59,25.57,25.58,6200.0,15.9192,15.9192,15.9067,15.9129,6200.0
2010-08-16 10:55:00,25.58,25.59,25.57,25.58,8400.0,15.9129,15.9192,15.9067,15.9129,8400.0
2010-08-16 11:00:00,25.59,25.6,25.54,25.54,13000.0,15.9192,15.9254,15.888,15.888,13000.0
2010-08-16 11:05:00,25.55,25.57,25.54,25.54,8600.0,15.8943,15.9067,15.888,15.888,8600.0
2010-08-16 11:10:00,25.54,25.55,25.52,25.52,10400.0,15.888,15.8943,15.8756,15.8756,10400.0
2010-08-16 11:15:00,25.52,25.52,25.48,25.5,21400.0,15.8756,15.8756,15.8507,15.8632,21400.0
2010-08-16 11:20:00,25.52,25.52,25.5,25.52,5000.0,15.8756,15.8756,15.8632,15.8756,5000.0
2010-08-16 11:25:00,25.5,25.56,25.5,25.54,11600.0,15.8632,15.9005,15.8632,15.888,11600.0
2010-08-16 11:30:00,25.54,25.58,25.54,25.57,17200.0,15.888,15.9129,15.888,15.9067,17200.0
2010-08-16 11:35:00,25.57,25.6,25.57,25.6,11400.0,15.9067,15.9254,15.9067,15.9254,11400.0
2010-08-16 11:40:00,25.6,25.61,25.59,25.61,7200.0,15.9254,15.9316,15.9192,15.9316,7200.0
2010-08-16 11:45:00,25.61,25.62,25.6,25.6,7200.0,15.9316,15.9378,15.9254,15.9254,7200.0
2010-08-16 11:50:00,25.6,25.61,25.59,25.59,4600.0,15.9254,15.9316,15.9192,15.9192,4600.0
2010-08-16 11:55:00,25.6,25.6,25.58,25.59,9600.0,15.9254,15.9254,15.9129,15.9192,9600.0
2010-08-16 12:00:00,25.59,25.6,25.59,25.59,4800.0,15.9192,15.9254,15.9192,15.9192,4800.0
2010-08-16 12:05:00,25.59,25.61,25.59,25.61,11600.0,15.9192,15.9316,15.9192,15.9316,11600.0
2010-08-16 12:10:00,25.61,25.61,25.58,25.58,8400.0,15.9316,15.9316,15.9129,15.9129,8400.0
2010-08-16 12:15:00,25.58,25.58,25.55,25.58,20000.0,15.9129,15.9129,15.8943,15.9129,20000.0
2010-08-16 12:20:00,25.58,25.61,25.57,25.6,19800.0,15.9129,15.9316,15.9067,15.9254,19800.0
2010-08-16 12:25:00,25.6,25.63,25.59,25.63,9000.0,15.9254,15.944,15.9192,15.944,9000.0
2010-08-16 12:30:00,25.63,25.63,25.58,25.61,12400.0,15.944,15.944,15.9129,15.9316,12400.0
2010-08-16 12:35:00,25.61,25.63,25.6,25.63,13400.0,15.9316,15.944,15.9254,15.944,13400.0
2010-08-16 12:40:00,25.64,25.64,25.6,25.61,9600.0,15.9503,15.9503,15.9254,15.9316,9600.0
2010-08-16 12:45:00,25.61,25.63,25.6,25.6,4800.0,15.9316,15.944,15.9254,15.9254,4800.0
2010-08-16 12:50:00,25.6,25.63,25.6,25.63,7800.0,15.9254,15.944,15.9254,15.944,7800.0
2010-08-16 12:55:00,25.63,25.63,25.61,25.61,2800.0,15.944,15.944,15.9316,15.9316,2800.0
2010-08-16 13:00:00,25.62,25.62,25.58,25.58,21000.0,15.9378,15.9378,15.9129,15.9129,21000.0
2010-08-16 13:05:00,25.58,25.61,25.58,25.61,10000.0,15.9129,15.9316,15.9129,15.9316,10000.0
2010-08-16 13:10:00,25.63,25.65,25.62,25.63,11000.0,15.944,15.9565,15.9378,15.944,11000.0
2010-08-16 13:15:00,25.63,25.64,25.61,25.63,3600.0,15.944,15.9503,15.9316,15.944,3600.0
2010-08-16 13:20:00,25.63,25.64,25.61,25.64,36200.0,15.944,15.9503,15.9316,15.9503,36200.0
2010-08-16 13:25:00,25.64,25.65,25.64,25.65,16200.0,15.9503,15.9565,15.9503,15.9565,16200.0
2010-08-16 13:30:00,25.65,25.67,25.64,25.65,18400.0,15.9565,15.9689,15.9503,15.9565,18400.0
2010-08-16 13:35:00,25.64,25.66,25.64,25.66,13400.0,15.9503,15.9627,15.9503,15.9627,13400.0
2010-08-16 13:40:00,25.65,25.68,25.64,25.67,41800.0,15.9565,15.9751,15.9503,15.9689,41800.0
2010-08-16 13:45:00,25.67,25.69,25.67,25.68,21400.0,15.9689,15.9814,15.9689,15.9751,21400.0
2010-08-16 13:50:00,25.68,25.69,25.68,25.68,40200.0,15.9751,15.9814,15.9751,15.9751,40200.0
2010-08-16 13:55:00,25.68,25.69,25.68,25.69,23200.0,15.9751,15.9814,15.9751,15.9814,23200.0
2010-08-16 14:00:00,25.69,25.72,25.69,25.69,23000.0,15.9814,16.0,15.9814,15.9814,23000.0
2010-08-16 14:05:00,25.69,25.7,25.68,25.68,30200.0,15.9814,15.9876,15.9751,15.9751,30200.0
2010-08-16 14:10:00,25.68,25.68,25.65,25.65,10600.0,15.9751,15.9751,15.9565,15.9565,10600.0
2010-08-16 14:15:00,25.65,25.66,25.64,25.64,17000.0,15.9565,15.9627,15.9503,15.9503,17000.0
2010-08-16 14:20:00,25.63,25.63,25.61,25.61,8400.0,15.944,15.944,15.9316,15.9316,8400.0
2010-08-16 14:25:00,25.62,25.65,25.61,25.64,12200.0,15.9378,15.9565,15.9316,15.9503,12200.0
2010-08-16 14:30:00,25.64,25.66,25.64,25.65,34400.0,15.9503,15.9627,15.9503,15.9565,34400.0
2010-08-16 14:35:00,25.65,25.66,25.64,25.64,36400.0,15.9565,15.9627,15.9503,15.9503,36400.0
2010-08-16 14:40:00,25.64,25.64,25.61,25.64,14600.0,15.9503,15.9503,15.9316,15.9503,14600.0
2010-08-16 14:45:00,25.64,25.67,25.64,25.65,10400.0,15.9503,15.9689,15.9503,15.9565,10400.0
2010-08-16 14:50:00,25.65,25.65,25.55,25.58,33200.0,15.9565,15.9565,15.8943,15.9129,33200.0
2010-08-16 14:55:00,25.58,25.59,25.57,25.59,29200.0,15.9129,15.9192,15.9067,15.9192,29200.0
2010-08-16 15:00:00,25.58,25.6,25.56,25.57,20600.0,15.9129,15.9254,15.9005,15.9067,20600.0
2010-08-16 15:05:00,25.57,25.58,25.56,25.57,29200.0,15.9067,15.9129,15.9005,15.9067,29200.0
2010-08-16 15:10:00,25.57,25.57,25.55,25.56,24000.0,15.9067,15.9067,15.8943,15.9005,24000.0
2010-08-16 15:15:00,25.55,25.56,25.54,25.55,33600.0,15.8943,15.9005,15.888,15.8943,33600.0
2010-08-16 15:20:00,25.55,25.55,25.52,25.53,40200.0,15.8943,15.8943,15.8756,15.8818,40200.0
2010-08-16 15:25:00,25.53,25.55,25.51,25.54,30200.0,15.8818,15.8943,15.8694,15.888,30200.0
2010-08-16 15:30:00,25.55,25.57,25.54,25.55,53400.0,15.8943,15.9067,15.888,15.8943,53400.0
2010-08-16 15:35:00,25.55,25.56,25.54,25.56,39000.0,15.8943,15.9005,15.888,15.9005,39000.0
2010-08-16 15:40:00,25.56,25.61,25.55,25.61,53400.0,15.9005,15.9316,15.8943,15.9316,53400.0
2010-08-16 15:45:00,25.61,25.62,25.58,25.59,87600.0,15.9316,15.9378,15.9129,15.9192,87600.0
2010-08-16 15:50:00,25.59,25.59,25.57,25.59,51600.0,15.9192,15.9192,15.9067,15.9192,51600.0
2010-08-16 15:55:00,25.59,25.61,25.58,25.61,115400.0,15.9192,15.9316,15.9129,15.9316,115400.0
2010-08-17 09:30:00,25.79,25.81,25.68,25.75,40200.0,16.0436,16.056,15.9751,16.0187,40200.0
2010-08-17 09:35:00,25.76,25.76,25.68,25.68,12200.0,16.0249,16.0249,15.9751,15.9751,12200.0
2010-08-17 09:40:00,25.71,25.75,25.68,25.68,34000.0,15.9938,16.0187,15.9751,15.9751,34000.0
2010-08-17 09:45:00,25.68,25.73,25.68,25.72,39200.0,15.9751,16.0062,15.9751,16.0,39200.0
2010-08-17 09:50:00,25.72,25.81,25.72,25.79,52000.0,16.0,16.056,16.0,16.0436,52000.0
2010-08-17 09:55:00,25.8,25.83,25.78,25.81,41600.0,16.0498,16.0685,16.0373,16.056,41600.0
2010-08-17 10:00:00,25.81,25.81,25.75,25.75,17200.0,16.056,16.056,16.0187,16.0187,17200.0
2010-08-17 10:05:00,25.75,25.75,25.71,25.71,15200.0,16.0187,16.0187,15.9938,15.9938,15200.0
2010-08-17 10:10:00,25.71,25.75,25.71,25.72,10600.0,15.9938,16.0187,15.9938,16.0,10600.0
2010-08-17 10:15:00,25.73,25.75,25.73,25.75,4400.0,16.0062,16.0187,16.0062,16.0187,4400.0
2010-08-17 10:20:00,25.75,25.75,25.73,25.75,35400.0,16.0187,16.0187,16.0062,16.0187,35400.0
2010-08-17 10:25:00,25.75,25.75,25.72,25.74,14400.0,16.0187,16.0187,16.0,16.0125,14400.0
2010-08-17 10:30:00,25.74,25.75,25.73,25.75,12000.0,16.0125,16.0187,16.0062,16.0187,12000.0
2010-08-17 10:35:00,25.75,25.76,25.75,25.75,16000.0,16.0187,16.0249,16.0187,16.0187,16000.0
2010-08-17 10:40:00,25.75,25.78,25.75,25.78,11400.0,16.0187,16.0373,16.0187,16.0373,11400.0
2010-08-17 10:45:00,25.78,25.8,25.78,25.8,8600.0,16.0373,16.0498,16.0373,16.0498,8600.0
2010-08-17 10:50:00,25.79,25.83,25.79,25.81,13400.0,16.0436,16.0685,16.0436,16.056,13400.0
2010-08-17 10:55:00,25.82,25.84,25.81,25.82,7600.0,16.0622,16.0747,16.056,16.0622,7600.0
2010-08-17 11:00:00,25.83,25.89,25.82,25.89,15200.0,16.0685,16.1058,16.0622,16.1058,15200.0
2010-08-17 11:05:00,25.89,25.9,25.87,25.9,11400.0,16.1058,16.112,16.0933,16.112,11400.0
2010-08-17 11:10:00,25.9,25.96,25.9,25.96,22800.0,16.112,16.1493,16.112,16.1493,22800.0
2010-08-17 11:15:00,25.97,25.97,25.93,25.95,10000.0,16.1555,16.1555,16.1307,16.1431,10000.0
2010-08-17 11:20:00,25.95,25.98,25.95,25.98,6800.0,16.1431,16.1618,16.1431,16.1618,6800.0
2010-08-17 11:25:00,25.98,25.98,25.96,25.96,15200.0,16.1618,16.1618,16.1493,16.1493,15200.0
2010-08-17 11:30:00,25.95,25.99,25.95,25.99,9800.0,16.1431,16.168,16.1431,16.168,9800.0
2010-08-17 11:35:00,25.99,25.99,25.98,25.99,13600.0,16.168,16.168,16.1618,16.168,13600.0
2010-08-17 11:40:00,25.99,25.99,25.97,25.98,12800.0,16.168,16.168,16.1555,16.1618,12800.0
2010-08-17 11:45:00,25.97,25.98,25.95,25.95,32400.0,16.1555,16.1618,16.1431,16.1431,32400.0
2010-08-17 11:50:00,25.95,25.95,25.92,25.93,10400.0,16.1431,16.1431,16.1244,16.1307,10400.0
2010-08-17 11:55:00,25.93,25.95,25.93,25.95,3000.0,16.1307,16.1431,16.1307,16.1431,3000.0
2010-08-17 12:00:00,25.95,25.95,25.94,25.94,4200.0,16.1431,16.1431,16.1369,16.1369,4200.0
2010-08-17 12:05:00,25.94,25.94,25.92,25.92,12200.0,16.1369,16.1369,16.1244,16.1244,12200.0
2010-08-17 12:10:00,25.93,25.93,25.9,25.92,4200.0,16.1307,16.1307,16.112,16.1244,4200.0
2010-08-17 12:15:00,25.92,25.93,25.89,25.89,22400.0,16.1244,16.1307,16.1058,16.1058,22400.0
2010-08-17 12:20:00,25.9,25.9,25.89,25.89,12400.0,16.112,16.112,16.1058,16.1058,12400.0
2010-08-17 12:25:00,25.89,25.9,25.88,25.89,6000.0,16.1058,16.112,16.0996,16.1058,6000.0
2010-08-17 12:30:00,25.9,25.91,25.89,25.89,7000.0,16.112,16.1182,16.1058,16.1058,7000.0
2010-08-17 12:35:00,25.89,25.91,25.89,25.89,9200.0,16.1058,16.1182,16.1058,16.1058,9200.0
2010-08-17 12:40:00,25.89,25.91,25.89,25.9,8600.0,16.1058,16.1182,16.1058,16.112,8600.0
2010-08-17 12:45:00,25.91,25.91,25.89,25.89,7000.0,16.1182,16.1182,16.1058,16.1058,7000.0
2010-08-17 12:50:00,25.89,25.89,25.86,25.86,13200.0,16.1058,16.1058,16.0871,16.0871,13200.0
2010-08-17 12:55:00,25.86,25.88,25.86,25.88,6800.0,16.0871,16.0996,16.0871,16.0996,6800.0
2010-08-17 13:00:00,25.88,25.92,25.88,25.92,8600.0,16.0996,16.1244,16.0996,16.1244,8600.0
2010-08-17 13:05:00,25.92,25.93,25.9,25.9,18800.0,16.1244,16.1307,16.112,16.112,18800.0
2010-08-17 13:10:00,25.9,25.91,25.89,25.89,29400.0,16.112,16.1182,16.1058,16.1058,29400.0
2010-08-17 13:15:00,25.9,25.92,25.9,25.9,36000.0,16.112,16.1244,16.112,16.112,36000.0
2010-08-17 13:20:00,25.91,25.91,25.89,25.9,26000.0,16.1182,16.1182,16.1058,16.112,26000.0
2010-08-17 13:25:00,25.9,25.92,25.89,25.9,21200.0,16.112,16.1244,16.1058,16.112,21200.0
2010-08-17 13:30:00,25.9,25.93,25.9,25.93,23400.0,16.112,16.1307,16.112,16.1307,23400.0
2010-08-17 13:35:00,25.93,25.93,25.92,25.92,13400.0,16.1307,16.1307,16.1244,16.1244,13400.0
2010-08-17 13:40:00,25.92,25.92,25.87,25.89,26200.0,16.1244,16.1244,16.0933,16.1058,26200.0
2010-08-17 13:45:00,25.89,25.89,25.87,25.89,13400.0,16.1058,16.1058,16.0933,16.1058,13400.0
2010-08-17 13:50:00,25.89,25.91,25.86,25.9,25600.0,16.1058,16.1182,16.0871,16.112,25600.0
2010-08-17 13:55:00,25.9,25.92,25.89,25.91,31200.0,16.112,16.1244,16.1058,16.1182,31200.0
2010-08-17 14:00:00,25.9,25.91,25.9,25.91,14000.0,16.112,16.1182,16.112,16.1182,14000.0
2010-08-17 14:05:00,25.91,25.91,25.88,25.89,17200.0,16.1182,16.1182,16.0996,16.1058,17200.0
2010-08-17 14:10:00,25.89,25.91,25.89,25.9,12200.0,16.1058,16.1182,16.1058,16.112,12200.0
2010-08-17 14:15:00,25.9,25.9,25.9,25.9,12400.0,16.112,16.112,16.112,16.112,12400.0
2010-08-17 14:20:00,25.9,25.9,25.89,25.9,14400.0,16.112,16.112,16.1058,16.112,14400.0
2010-08-17 14:25:00,25.9,25.9,25.86,25.87,55800.0,16.112,16.112,16.0871,16.0933,55800.0
2010-08-17 14:30:00,25.87,25.9,25.87,25.87,41600.0,16.0933,16.112,16.0933,16.0933,41600.0
2010-08-17 14:35:00,25.87,25.89,25.87,25.88,14400.0,16.0933,16.1058,16.0933,16.0996,14400.0
2010-08-17 14:40:00,25.88,25.9,25.88,25.89,18000.0,16.0996,16.112,16.0996,16.1058,18000.0
2010-08-17 14:45:00,25.89,25.9,25.89,25.9,24200.0,16.1058,16.112,16.1058,16.112,24200.0
2010-08-17 14:50:00,25.9,25.9,25.89,25.89,33600.0,16.112,16.112,16.1058,16.1058,33600.0
2010-08-17 14:55:00,25.89,25.89,25.86,25.88,40000.0,16.1058,16.1058,16.0871,16.0996,40000.0
2010-08-17 15:00:00,25.88,25.88,25.86,25.86,31600.0,16.0996,16.0996,16.0871,16.0871,31600.0
2010-08-17 15:05:00,25.86,25.86,25.84,25.86,33800.0,16.0871,16.0871,16.0747,16.0871,33800.0
2010-08-17 15:10:00,25.85,25.86,25.82,25.84,34000.0,16.0809,16.0871,16.0622,16.0747,34000.0
2010-08-17 15:15:00,25.84,25.85,25.81,25.84,41000.0,16.0747,16.0809,16.056,16.0747,41000.0
2010-08-17 15:20:00,25.84,25.86,25.84,25.86,43600.0,16.0747,16.0871,16.0747,16.0871,43600.0
2010-08-17 15:25:00,25.86,25.86,25.84,25.84,60400.0,16.0871,16.0871,16.0747,16.0747,60400.0
2010-08-17 15:30:00,25.84,25.85,25.84,25.84,51400.0,16.0747,16.0809,16.0747,16.0747,51400.0
2010-08-17 15:35:00,25.84,25.84,25.8,25.81,134200.0,16.0747,16.0747,16.0498,16.056,134200.0
2010-08-17 15:40:00,25.81,25.84,25.8,25.82,83600.0,16.056,16.0747,16.0498,16.0622,83600.0
2010-08-17 15:45:00,25.82,25.82,25.73,25.75,131800.0,16.0622,16.0622,16.0062,16.0187,131800.0
2010-08-17 15:50:00,25.75,25.77,25.73,25.74,117400.0,16.0187,16.0311,16.0062,16.0125,117400.0
2010-08-17 15:55:00,25.74,25.74,25.69,25.71,285400.0,16.0125,16.0125,15.9814,15.9938,285400.0
2010-08-18 09:30:00,25.71,25.72,25.61,25.61,14600.0,15.9938,16.0,15.9316,15.9316,14600.0
2010-08-18 09:35:00,25.61,25.61,25.56,25.59,11600.0,15.9316,15.9316,15.9005,15.9192,11600.0
2010-08-18 09:40:00,25.6,25.6,25.55,25.56,8400.0,15.9254,15.9254,15.8943,15.9005,8400.0
2010-08-18 09:45:00,25.55,25.6,25.55,25.59,40800.0,15.8943,15.9254,15.8943,15.9192,40800.0
2010-08-18 09:50:00,25.57,25.59,25.53,25.59,38200.0,15.9067,15.9192,15.8818,15.9192,38200.0
2010-08-18 09:55:00,25.59,25.59,25.57,25.59,18400.0,15.9192,15.9192,15.9067,15.9192,18400.0
2010-08-18 10:00:00,25.6,25.66,25.58,25.66,51000.0,15.9254,15.9627,15.9129,15.9627,51000.0
2010-08-18 10:05:00,25.66,25.67,25.63,25.63,40000.0,15.9627,15.9689,15.944,15.944,40000.0
2010-08-18 10:10:00,25.64,25.66,25.63,25.65,18800.0,15.9503,15.9627,15.944,15.9565,18800.0
2010-08-18 10:15:00,25.65,25.66,25.61,25.64,47600.0,15.9565,15.9627,15.9316,15.9503,47600.0
2010-08-18 10:20:00,25.64,25.65,25.56,25.56,37400.0,15.9503,15.9565,15.9005,15.9005,37400.0
2010-08-18 10:25:00,25.56,25.57,25.53,25.54,27800.0,15.9005,15.9067,15.8818,15.888,27800.0
2010-08-18 10:30:00,25.55,25.65,25.54,25.65,24800.0,15.8943,15.9565,15.888,15.9565,24800.0
2010-08-18 10:35:00,25.64,25.64,25.61,25.61,23400.0,15.9503,15.9503,15.9316,15.9316,23400.0
2010-08-18 10:40:00,25.61,25.64,25.6,25.63,23600.0,15.9316,15.9503,15.9254,15.944,23600.0
2010-08-18 10:45:00,25.64,25.64,25.61,25.62,15800.0,15.9503,15.9503,15.9316,15.9378,15800.0
2010-08-18 10:50:00,25.62,25.62,25.59,25.61,10400.0,15.9378,15.9378,15.9192,15.9316,10400.0
2010-08-18 10:55:00,25.61,25.64,25.6,25.64,6000.0,15.9316,15.9503,15.9254,15.9503,6000.0
2010-08-18 11:00:00,25.64,25.65,25.63,25.64,18200.0,15.9503,15.9565,15.944,15.9503,18200.0
2010-08-18 11:05:00,25.64,25.66,25.63,25.63,84800.0,15.9503,15.9627,15.944,15.944,84800.0
2010-08-18 11:10:00,25.63,25.65,25.63,25.64,14000.0,15.944,15.9565,15.944,15.9503,14000.0
2010-08-18 11:15:00,25.64,25.65,25.58,25.58,45000.0,15.9503,15.9565,15.9129,15.9129,45000.0
2010-08-18 11:20:00,25.58,25.59,25.53,25.56,36800.0,15.9129,15.9192,15.8818,15.9005,36800.0
2010-08-18 11:25:00,25.56,25.58,25.54,25.54,34400.0,15.9005,15.9129,15.888,15.888,34400.0
2010-08-18 11:30:00,25.55,25.56,25.53,25.55,33400.0,15.8943,15.9005,15.8818,15.8943,33400.0
2010-08-18 11:35:00,25.55,25.56,25.54,25.55,33600.0,15.8943,15.9005,15.888,15.8943,33600.0
2010-08-18 11:40:00,25.55,25.56,25.55,25.55,38800.0,15.8943,15.9005,15.8943,15.8943,38800.0
2010-08-18 11:45:00,25.55,25.6,25.55,25.6,57600.0,15.8943,15.9254,15.8943,15.9254,57600.0
2010-08-18 11:50:00,25.6,25.61,25.57,25.58,16800.0,15.9254,15.9316,15.9067,15.9129,16800.0
2010-08-18 11:55:00,25.57,25.58,25.55,25.55,37000.0,15.9067,15.9129,15.8943,15.8943,37000.0
2010-08-18 12:00:00,25.55,25.56,25.54,25.54,61000.0,15.8943,15.9005,15.888,15.888,61000.0
2010-08-18 12:05:00,25.54,25.56,25.53,25.54,57400.0,15.888,15.9005,15.8818,15.888,57400.0
2010-08-18 12:10:00,25.54,25.54,25.45,25.45,22400.0,15.888,15.888,15.8321,15.8321,22400.0
2010-08-18 12:15:00,25.45,25.54,25.45,25.53,24600.0,15.8321,15.888,15.8321,15.8818,24600.0
2010-08-18 12:20:00,25.54,25.59,25.53,25.58,17200.0,15.888,15.9192,15.8818,15.9129,17200.0
2010-08-18 12:25:00,25.58,25.58,25.54,25.54,18400.0,15.9129,15.9129,15.888,15.888,18400.0
2010-08-18 12:30:00,25.54,25.58,25.54,25.58,42200.0,15.888,15.9129,15.888,15.9129,42200.0
2010-08-18 12:35:00,25.57,25.64,25.57,25.64,31400.0,15.9067,15.9503,15.9067,15.9503,31400.0
2010-08-18 12:40:00,25.64,25.67,25.63,25.65,111000.0,15.9503,15.9689,15.944,15.9565,111000.0
2010-08-18 12:45:00,25.66,25.66,25.66,25.66,6600.0,15.9627,15.9627,15.9627,15.9627,6600.0
2010-08-18 12:50:00,25.66,25.67,25.65,25.66,35000.0,15.9627,15.9689,15.9565,15.9627,35000.0
2010-08-18 12:55:00,25.66,25.66,25.62,25.62,19800.0,15.9627,15.9627,15.9378,15.9378,19800.0
2010-08-18 13:00:00,25.63,25.63,25.62,25.63,8200.0,15.944,15.944,15.9378,15.944,8200.0
2010-08-18 13:05:00,25.63,25.67,25.63,25.67,99400.0,15.944,15.9689,15.944,15.9689,99400.0
2010-08-18 13:10:00,25.67,25.67,25.66,25.67,45800.0,15.9689,15.9689,15.9627,15.9689,45800.0
2010-08-18 13:15:00,25.67,25.67,25.66,25.66,10200.0,15.9689,15.9689,15.9627,15.9627,10200.0
2010-08-18 13:20:00,25.66,25.67,25.64,25.67,10200.0,15.9627,15.9689,15.9503,15.9689,10200.0
2010-08-18 13:25:00,25.67,25.67,25.66,25.67,19000.0,15.9689,15.9689,15.9627,15.9689,19000.0
2010-08-18 13:30:00,25.67,25.67,25.63,25.66,38000.0,15.9689,15.9689,15.944,15.9627,38000.0
2010-08-18 13:35:00,25.66,25.66,25.57,25.57,37400.0,15.9627,15.9627,15.9067,15.9067,37400.0
2010-08-18 13:40:00,25.57,25.6,25.56,25.6,31800.0,15.9067,15.9254,15.9005,15.9254,31800.0
2010-08-18 13:45:00,25.59,25.64,25.59,25.64,17000.0,15.9192,15.9503,15.9192,15.9503,17000.0
2010-08-18 13:50:00,25.65,25.66,25.64,25.65,8000.0,15.9565,15.9627,15.9503,15.9565,8000.0
2010-08-18 13:55:00,25.66,25.67,25.65,25.67,12200.0,15.9627,15.9689,15.9565,15.9689,12200.0
2010-08-18 14:00:00,25.67,25.68,25.66,25.67,21600.0,15.9689,15.9751,15.9627,15.9689,21600.0
2010-08-18 14:05:00,25.67,25.67,25.66,25.66,24000.0,15.9689,15.9689,15.9627,15.9627,24000.0
2010-08-18 14:10:00,25.67,25.67,25.65,25.66,17800.0,15.9689,15.9689,15.9565,15.9627,17800.0
2010-08-18 14:15:00,25.66,25.67,25.66,25.66,15200.0,15.9627,15.9689,15.9627,15.9627,15200.0
2010-08-18 14:20:00,25.67,25.68,25.66,25.67,12200.0,15.9689,15.9751,15.9627,15.9689,12200.0
2010-08-18 14:25:00,25.67,25.68,25.67,25.67,6000.0,15.9689,15.9751,15.9689,15.9689,6000.0
2010-08-18 14:30:00,25.67,25.67,25.65,25.67,16200.0,15.9689,15.9689,15.9565,15.9689,16200.0
2010-08-18 14:35:00,25.67,25.68,25.66,25.68,29400.0,15.9689,15.9751,15.9627,15.9751,29400.0
2010-08-18 14:40:00,25.68,25.68,25.68,25.68,57000.0,15.9751,15.9751,15.9751,15.9751,57000.0
2010-08-18 14:45:00,25.68,25.69,25.68,25.68,18400.0,15.9751,15.9814,15.9751,15.9751,18400.0
2010-08-18 14:50:00,25.68,25.68,25.68,25.68,18400.0,15.9751,15.9751,15.9751,15.9751,18400.0
2010-08-18 14:55:00,25.68,25.68,25.66,25.67,28800.0,15.9751,15.9751,15.9627,15.9689,28800.0
2010-08-18 15:00:00,25.67,25.7,25.67,25.68,35400.0,15.9689,15.9876,15.9689,15.9751,35400.0
2010-08-18 15:05:00,25.69,25.7,25.65,25.66,21000.0,15.9814,15.9876,15.9565,15.9627,21000.0
2010-08-18 15:10:00,25.67,25.67,25.63,25.64,19800.0,15.9689,15.9689,15.944,15.9503,19800.0
2010-08-18 15:15:00,25.64,25.66,25.64,25.66,23000.0,15.9503,15.9627,15.9503,15.9627,23000.0
2010-08-18 15:20:00,25.65,25.67,25.64,25.66,28000.0,15.9565,15.9689,15.9503,15.9627,28000.0
2010-08-18 15:25:00,25.66,25.68,25.65,25.68,21000.0,15.9627,15.9751,15.9565,15.9751,21000.0
2010-08-18 15:30:00,25.68,25.7,25.66,25.7,53800.0,15.9751,15.9876,15.9627,15.9876,53800.0
2010-08-18 15:35:00,25.7,25.7,25.65,25.65,39000.0,15.9876,15.9876,15.9565,15.9565,39000.0
2010-08-18 15:40:00,25.66,25.68,25.64,25.67,54600.0,15.9627,15.9751,15.9503,15.9689,54600.0
2010-08-18 15:45:00,25.67,25.69,25.66,25.66,74200.0,15.9689,15.9814,15.9627,15.9627,74200.0
2010-08-18 15:50:00,25.66,25.67,25.62,25.66,69200.0,15.9627,15.9689,15.9378,15.9627,69200.0
2010-08-18 15:55:00,25.66,25.67,25.63,25.64,196000.0,15.9627,15.9689,15.944,15.9503,196000.0
2010-08-19 09:30:00,25.47,25.55,25.3,25.3,27400.0,15.8445,15.8943,15.7387,15.7387,27400.0
2010-08-19 09:35:00,25.33,25.45,25.33,25.43,21400.0,15.7574,15.8321,15.7574,15.8196,21400.0
2010-08-19 09:40:00,25.45,25.53,25.41,25.5,25000.0,15.8321,15.8818,15.8072,15.8632,25000.0
2010-08-19 09:45:00,25.52,25.53,25.47,25.48,64000.0,15.8756,15.8818,15.8445,15.8507,64000.0
2010-08-19 09:50:00,25.49,25.5,25.4,25.43,55200.0,15.8569,15.8632,15.801,15.8196,55200.0
2010-08-19 09:55:00,25.43,25.49,25.43,25.47,18800.0,15.8196,15.8569,15.8196,15.8445,18800.0
2010-08-19 10:00:00,25.46,25.47,25.3,25.45,141400.0,15.8383,15.8445,15.7387,15.8321,141400.0
2010-08-19 10:05:00,25.45,25.5,25.38,25.39,92200.0,15.8321,15.8632,15.7885,15.7947,92200.0
2010-08-19 10:10:00,25.38,25.41,25.35,25.35,26600.0,15.7885,15.8072,15.7699,15.7699,26600.0
2010-08-19 10:15:00,25.35,25.37,25.32,25.37,15600.0,15.7699,15.7823,15.7512,15.7823,15600.0
2010-08-19 10:20:00,25.36,25.36,25.32,25.33,14800.0,15.7761,15.7761,15.7512,15.7574,14800.0
2010-08-19 10:25:00,25.32,25.32,25.25,25.25,27400.0,15.7512,15.7512,15.7076,15.7076,27400.0
2010-08-19 10:30:00,25.25,25.34,25.25,25.33,28600.0,15.7076,15.7636,15.7076,15.7574,28600.0
2010-08-19 10:35:00,25.33,25.33,25.25,25.25,28000.0,15.7574,15.7574,15.7076,15.7076,28000.0
2010-08-19 10:40:00,25.26,25.32,25.25,25.3,45600.0,15.7139,15.7512,15.7076,15.7387,45600.0
2010-08-19 10:45:00,25.3,25.3,25.25,25.28,18800.0,15.7387,15.7387,15.7076,15.7263,18800.0
2010-08-19 10:50:00,25.28,25.28,25.23,25.23,98600.0,15.7263,15.7263,15.6952,15.6952,98600.0
2010-08-19 10:55:00,25.23,25.32,25.23,25.3,30400.0,15.6952,15.7512,15.6952,15.7387,30400.0
2010-08-19 11:00:00,25.3,25.3,25.21,25.22,64400.0,15.7387,15.7387,15.6828,15.689,64400.0
2010-08-19 11:05:00,25.22,25.23,25.18,25.21,24800.0,15.689,15.6952,15.6641,15.6828,24800.0
2010-08-19 11:10:00,25.22,25.25,25.21,25.23,12800.0,15.689,15.7076,15.6828,15.6952,12800.0
2010-08-19 11:15:00,25.22,25.23,25.18,25.21,22000.0,15.689,15.6952,15.6641,15.6828,22000.0
2010-08-19 11:20:00,25.21,25.23,25.19,25.23,13000.0,15.6828,15.6952,15.6703,15.6952,13000.0
2010-08-19 11:25:00,25.22,25.22,25.19,25.19,11400.0,15.689,15.689,15.6703,15.6703,11400.0
2010-08-19 11:30:00,25.2,25.2,25.16,25.16,22800.0,15.6765,15.6765,15.6517,15.6517,22800.0
2010-08-19 11:35:00,25.16,25.16,25.11,25.13,32800.0,15.6517,15.6517,15.6206,15.633,32800.0
2010-08-19 11:40:00,25.13,25.14,25.08,25.12,14800.0,15.633,15.6392,15.6019,15.6268,14800.0
2010-08-19 11:45:00,25.12,25.13,25.1,25.11,29400.0,15.6268,15.633,15.6143,15.6206,29400.0
2010-08-19 11:50:00,25.11,25.15,25.1,25.13,65200.0,15.6206,15.6454,15.6143,15.633,65200.0
2010-08-19 11:55:00,25.15,25.16,25.13,25.14,6600.0,15.6454,15.6517,15.633,15.6392,6600.0
2010-08-19 12:00:00,25.14,25.18,25.14,25.16,17200.0,15.6392,15.6641,15.6392,15.6517,17200.0
2010-08-19 12:05:00,25.16,25.17,25.15,25.17,31200.0,15.6517,15.6579,15.6454,15.6579,31200.0
2010-08-19 12:10:00,25.17,25.18,25.17,25.17,17800.0,15.6579,15.6641,15.6579,15.6579,17800.0
2010-08-19 12:15:00,25.17,25.23,25.16,25.23,9800.0,15.6579,15.6952,15.6517,15.6952,9800.0
2010-08-19 12:20:00,25.23,25.25,25.2,25.2,13000.0,15.6952,15.7076,15.6765,15.6765,13000.0
2010-08-19 12:25:00,25.2,25.2,25.17,25.18,15200.0,15.6765,15.6765,15.6579,15.6641,15200.0
2010-08-19 12:30:00,25.18,25.18,25.17,25.18,7000.0,15.6641,15.6641,15.6579,15.6641,7000.0
2010-08-19 12:35:00,25.18,25.18,25.18,25.18,12400.0,15.6641,15.6641,15.6641,15.6641,12400.0
2010-08-19 12:40:00,25.18,25.19,25.17,25.18,32400.0,15.6641,15.6703,15.6579,15.6641,32400.0
2010-08-19 12:45:00,25.18,25.21,25.17,25.2,23200.0,15.6641,15.6828,15.6579,15.6765,23200.0
2010-08-19 12:50:00,25.2,25.21,25.18,25.18,7400.0,15.6765,15.6828,15.6641,15.6641,7400.0
2010-08-19 12:55:00,25.18,25.21,25.17,25.21,14600.0,15.6641,15.6828,15.6579,15.6828,14600.0
2010-08-19 13:00:00,25.21,25.25,25.21,25.23,13000.0,15.6828,15.7076,15.6828,15.6952,13000.0
2010-08-19 13:05:00,25.23,25.24,25.23,25.24,8600.0,15.6952,15.7014,15.6952,15.7014,8600.0
2010-08-19 13:10:00,25.25,25.25,25.2,25.21,10800.0,15.7076,15.7076,15.6765,15.6828,10800.0
2010-08-19 13:15:00,25.2,25.21,25.17,25.21,16200.0,15.6765,15.6828,15.6579,15.6828,16200.0
2010-08-19 13:20:00,25.22,25.23,25.21,25.22,8600.0,15.689,15.6952,15.6828,15.689,8600.0
2010-08-19 13:25:00,25.22,25.23,25.21,25.21,12600.0,15.689,15.6952,15.6828,15.6828,12600.0
2010-08-19 13:30:00,25.21,25.22,25.19,25.19,14600.0,15.6828,15.689,15.6703,15.6703,14600.0
2010-08-19 13:35:00,25.18,25.21,25.17,25.21,8400.0,15.6641,15.6828,15.6579,15.6828,8400.0
2010-08-19 13:40:00,25.21,25.21,25.18,25.18,6800.0,15.6828,15.6828,15.6641,15.6641,6800.0
2010-08-19 13:45:00,25.18,25.21,25.17,25.18,9600.0,15.6641,15.6828,15.6579,15.6641,9600.0
2010-08-19 13:50:00,25.19,25.19,25.17,25.18,4400.0,15.6703,15.6703,15.6579,15.6641,4400.0
2010-08-19 13:55:00,25.18,25.18,25.15,25.15,17600.0,15.6641,15.6641,15.6454,15.6454,17600.0
2010-08-19 14:00:00,25.16,25.16,25.14,25.16,23600.0,15.6517,15.6517,15.6392,15.6517,23600.0
2010-08-19 14:05:00,25.16,25.18,25.14,25.18,17400.0,15.6517,15.6641,15.6392,15.6641,17400.0
2010-08-19 14:10:00,25.18,25.21,25.18,25.21,8600.0,15.6641,15.6828,15.6641,15.6828,8600.0
2010-08-19 14:15:00,25.21,25.21,25.2,25.21,13200.0,15.6828,15.6828,15.6765,15.6828,13200.0
2010-08-19 14:20:00,25.22,25.25,25.22,25.24,17000.0,15.689,15.7076,15.689,15.7014,17000.0
2010-08-19 14:25:00,25.25,25.25,25.24,25.24,12400.0,15.7076,15.7076,15.7014,15.7014,12400.0
2010-08-19 14:30:00,25.24,25.28,25.24,25.28,24200.0,15.7014,15.7263,15.7014,15.7263,24200.0
2010-08-19 14:35:00,25.28,25.29,25.24,25.24,23200.0,15.7263,15.7325,15.7014,15.7014,23200.0
2010-08-19 14:40:00,25.23,25.25,25.2,25.25,25400.0,15.6952,15.7076,15.6765,15.7076,25400.0
2010-08-19 14:45:00,25.25,25.26,25.24,25.25,11800.0,15.7076,15.7139,15.7014,15.7076,11800.0
2010-08-19 14:50:00,25.26,25.3,25.26,25.28,24400.0,15.7139,15.7387,15.7139,15.7263,24400.0
2010-08-19 14:55:00,25.28,25.28,25.25,25.27,23600.0,15.7263,15.7263,15.7076,15.7201,23600.0
2010-08-19 15:00:00,25.26,25.27,25.25,25.27,24400.0,15.7139,15.7201,15.7076,15.7201,24400.0
2010-08-19 15:05:00,25.27,25.32,25.26,25.31,28600.0,15.7201,15.7512,15.7139,15.745,28600.0
2010-08-19 15:10:00,25.31,25.35,25.3,25.35,24000.0,15.745,15.7699,15.7387,15.7699,24000.0
2010-08-19 15:15:00,25.35,25.4,25.34,25.37,33400.0,15.7699,15.801,15.7636,15.7823,33400.0
2010-08-19 15:20:00,25.37,25.41,25.35,25.41,38000.0,15.7823,15.8072,15.7699,15.8072,38000.0
2010-08-19 15:25:00,25.41,25.41,25.35,25.36,39200.0,15.8072,15.8072,15.7699,15.7761,39200.0
2010-08-19 15:30:00,25.35,25.39,25.34,25.39,34600.0,15.7699,15.7947,15.7636,15.7947,34600.0
2010-08-19 15:35:00,25.38,25.39,25.32,25.33,33000.0,15.7885,15.7947,15.7512,15.7574,33000.0
2010-08-19 15:40:00,25.33,25.34,25.31,25.33,39400.0,15.7574,15.7636,15.745,15.7574,39400.0
2010-08-19 15:45:00,25.34,25.34,25.31,25.33,66800.0,15.7636,15.7636,15.745,15.7574,66800.0
2010-08-19 15:50:00,25.33,25.35,25.3,25.35,55000.0,15.7574,15.7699,15.7387,15.7699,55000.0
2010-08-19 15:55:00,25.36,25.36,25.3,25.31,133400.0,15.7761,15.7761,15.7387,15.745,133400.0
2010-08-20 09:30:00,25.09,25.15,25.09,25.11,465800.0,15.6081,15.6454,15.6081,15.6206,465800.0
2010-08-20 09:35:00,25.12,25.13,25.05,25.07,19400.0,15.6268,15.633,15.5832,15.5957,19400.0
2010-08-20 09:40:00,25.05,25.09,25.02,25.05,29800.0,15.5832,15.6081,15.5646,15.5832,29800.0
2010-08-20 09:45:00,25.05,25.05,24.96,24.96,36800.0,15.5832,15.5832,15.5272,15.5272,36800.0
2010-08-20 09:50:00,24.97,25.03,24.96,25.0,27000.0,15.5335,15.5708,15.5272,15.5521,27000.0
2010-08-20 09:55:00,25.03,25.05,25.0,25.04,20400.0,15.5708,15.5832,15.5521,15.577,20400.0
2010-08-20 10:00:00,25.04,25.1,25.04,25.1,30200.0,15.577,15.6143,15.577,15.6143,30200.0
2010-08-20 10:05:00,25.11,25.11,25.02,25.05,34200.0,15.6206,15.6206,15.5646,15.5832,34200.0
2010-08-20 10:10:00,25.04,25.06,25.0,25.03,48800.0,15.577,15.5894,15.5521,15.5708,48800.0
2010-08-20 10:15:00,25.04,25.07,25.03,25.07,22600.0,15.577,15.5957,15.5708,15.5957,22600.0
2010-08-20 10:20:00,25.06,25.1,25.05,25.1,34400.0,15.5894,15.6143,15.5832,15.6143,34400.0
2010-08-20 10:25:00,25.11,25.16,25.06,25.07,32800.0,15.6206,15.6517,15.5894,15.5957,32800.0
2010-08-20 10:30:00,25.08,25.11,25.05,25.11,33800.0,15.6019,15.6206,15.5832,15.6206,33800.0
2010-08-20 10:35:00,25.11,25.18,25.09,25.09,24600.0,15.6206,15.6641,15.6081,15.6081,24600.0
2010-08-20 10:40:00,25.09,25.09,25.06,25.06,64800.0,15.6081,15.6081,15.5894,15.5894,64800.0
2010-08-20 10:45:00,25.05,25.09,25.05,25.08,34400.0,15.5832,15.6081,15.5832,15.6019,34400.0
2010-08-20 10:50:00,25.09,25.1,25.06,25.06,14400.0,15.6081,15.6143,15.5894,15.5894,14400.0
2010-08-20 10:55:00,25.07,25.11,25.07,25.08,31200.0,15.5957,15.6206,15.5957,15.6019,31200.0
2010-08-20 11:00:00,25.08,25.14,25.08,25.12,56800.0,15.6019,15.6392,15.6019,15.6268,56800.0
2010-08-20 11:05:00,25.11,25.16,25.11,25.16,12400.0,15.6206,15.6517,15.6206,15.6517,12400.0
2010-08-20 11:10:00,25.17,25.17,25.12,25.12,18600.0,15.6579,15.6579,15.6268,15.6268,18600.0
2010-08-20 11:15:00,25.12,25.15,25.12,25.14,81600.0,15.6268,15.6454,15.6268,15.6392,81600.0
2010-08-20 11:20:00,25.15,25.18,25.12,25.12,27000.0,15.6454,15.6641,15.6268,15.6268,27000.0
2010-08-20 11:25:00,25.13,25.13,25.11,25.13,11800.0,15.633,15.633,15.6206,15.633,11800.0
2010-08-20 11:30:00,25.13,25.18,25.13,25.18,16200.0,15.633,15.6641,15.633,15.6641,16200.0
2010-08-20 11:35:00,25.17,25.17,25.13,25.17,15000.0,15.6579,15.6579,15.633,15.6579,15000.0
2010-08-20 11:40:00,25.17,25.22,25.17,25.21,36600.0,15.6579,15.689,15.6579,15.6828,36600.0
2010-08-20 11:45:00,25.21,25.21,25.11,25.11,24200.0,15.6828,15.6828,15.6206,15.6206,24200.0
2010-08-20 11:50:00,25.11,25.11,25.08,25.08,31200.0,15.6206,15.6206,15.6019,15.6019,31200.0
2010-08-20 11:55:00,25.09,25.13,25.09,25.09,18400.0,15.6081,15.633,15.6081,15.6081,18400.0
2010-08-20 12:00:00,25.09,25.11,25.08,25.11,13000.0,15.6081,15.6206,15.6019,15.6206,13000.0
2010-08-20 12:05:00,25.11,25.11,25.11,25.11,6800.0,15.6206,15.6206,15.6206,15.6206,6800.0
2010-08-20 12:10:00,25.11,25.12,25.11,25.11,9000.0,15.6206,15.6268,15.6206,15.6206,9000.0
2010-08-20 12:15:00,25.11,25.11,25.09,25.11,15000.0,15.6206,15.6206,15.6081,15.6206,15000.0
2010-08-20 12:20:00,25.11,25.16,25.11,25.15,10400.0,15.6206,15.6517,15.6206,15.6454,10400.0
2010-08-20 12:25:00,25.15,25.16,25.11,25.12,15600.0,15.6454,15.6517,15.6206,15.6268,15600.0
2010-08-20 12:30:00,25.12,25.16,25.11,25.15,19400.0,15.6268,15.6517,15.6206,15.6454,19400.0
2010-08-20 12:35:00,25.14,25.14,25.13,25.13,7000.0,15.6392,15.6392,15.633,15.633,7000.0
2010-08-20 12:40:00,25.12,25.13,25.1,25.1,10000.0,15.6268,15.633,15.6143,15.6143,10000.0
2010-08-20 12:45:00,25.11,25.11,25.09,25.09,13000.0,15.6206,15.6206,15.6081,15.6081,13000.0
2010-08-20 12:50:00,25.08,25.1,25.08,25.1,8200.0,15.6019,15.6143,15.6019,15.6143,8200.0
2010-08-20 12:55:00,25.1,25.11,25.08,25.09,7600.0,15.6143,15.6206,15.6019,15.6081,7600.0
2010-08-20 13:00:00,25.09,25.13,25.09,25.13,8800.0,15.6081,15.633,15.6081,15.633,8800.0
2010-08-20 13:05:00,25.14,25.15,25.11,25.15,9400.0,15.6392,15.6454,15.6206,15.6454,9400.0
2010-08-20 13:10:00,25.16,25.16,25.11,25.11,14000.0,15.6517,15.6517,15.6206,15.6206,14000.0
2010-08-20 13:15:00,25.1,25.11,25.1,25.11,6000.0,15.6143,15.6206,15.6143,15.6206,6000.0
2010-08-20 13:20:00,25.11,25.12,25.11,25.11,16000.0,15.6206,15.6268,15.6206,15.6206,16000.0
2010-08-20 13:25:00,25.11,25.14,25.11,25.11,12800.0,15.6206,15.6392,15.6206,15.6206,12800.0
2010-08-20 13:30:00,25.11,25.12,25.11,25.11,31200.0,15.6206,15.6268,15.6206,15.6206,31200.0
2010-08-20 13:35:00,25.11,25.14,25.11,25.14,15800.0,15.6206,15.6392,15.6206,15.6392,15800.0
2010-08-20 13:40:00,25.14,25.14,25.12,25.13,10400.0,15.6392,15.6392,15.6268,15.633,10400.0
2010-08-20 13:45:00,25.13,25.14,25.11,25.13,15000.0,15.633,15.6392,15.6206,15.633,15000.0
2010-08-20 13:50:00,25.14,25.15,25.13,25.14,13200.0,15.6392,15.6454,15.633,15.6392,13200.0
2010-08-20 13:55:00,25.13,25.14,25.11,25.11,9800.0,15.633,15.6392,15.6206,15.6206,9800.0
2010-08-20 14:00:00,25.11,25.15,25.11,25.14,13600.0,15.6206,15.6454,15.6206,15.6392,13600.0
2010-08-20 14:05:00,25.14,25.15,25.14,25.15,7200.0,15.6392,15.6454,15.6392,15.6454,7200.0
2010-08-20 14:10:00,25.15,25.18,25.15,25.17,10400.0,15.6454,15.6641,15.6454,15.6579,10400.0
2010-08-20 14:15:00,25.18,25.18,25.15,25.15,14400.0,15.6641,15.6641,15.6454,15.6454,14400.0
2010-08-20 14:20:00,25.16,25.18,25.16,25.17,15400.0,15.6517,15.6641,15.6517,15.6579,15400.0
2010-08-20 14:25:00,25.17,25.18,25.16,25.17,17400.0,15.6579,15.6641,15.6517,15.6579,17400.0
2010-08-20 14:30:00,25.17,25.21,25.17,25.2,25000.0,15.6579,15.6828,15.6579,15.6765,25000.0
2010-08-20 14:35:00,25.2,25.2,25.17,25.18,40000.0,15.6765,15.6765,15.6579,15.6641,40000.0
2010-08-20 14:40:00,25.18,25.24,25.18,25.24,70600.0,15.6641,15.7014,15.6641,15.7014,70600.0
2010-08-20 14:45:00,25.24,25.26,25.23,25.24,46400.0,15.7014,15.7139,15.6952,15.7014,46400.0
2010-08-20 14:50:00,25.24,25.27,25.24,25.25,25800.0,15.7014,15.7201,15.7014,15.7076,25800.0
2010-08-20 14:55:00,25.25,25.27,25.21,25.22,28000.0,15.7076,15.7201,15.6828,15.689,28000.0
2010-08-20 15:00:00,25.22,25.24,25.2,25.2,26600.0,15.689,15.7014,15.6765,15.6765,26600.0
2010-08-20 15:05:00,25.21,25.25,25.21,25.25,38000.0,15.6828,15.7076,15.6828,15.7076,38000.0
2010-08-20 15:10:00,25.25,25.3,25.25,25.3,44200.0,15.7076,15.7387,15.7076,15.7387,44200.0
2010-08-20 15:15:00,25.29,25.29,25.27,25.28,63400.0,15.7325,15.7325,15.7201,15.7263,63400.0
2010-08-20 15:20:00,25.27,25.27,25.24,25.27,30000.0,15.7201,15.7201,15.7014,15.7201,30000.0
2010-08-20 15:25:00,25.27,25.3,25.27,25.3,18200.0,15.7201,15.7387,15.7201,15.7387,18200.0
2010-08-20 15:30:00,25.3,25.33,25.29,25.3,42000.0,15.7387,15.7574,15.7325,15.7387,42000.0
2010-08-20 15:35:00,25.3,25.31,25.26,25.27,33600.0,15.7387,15.745,15.7139,15.7201,33600.0
2010-08-20 15:40:00,25.26,25.31,25.26,25.3,41000.0,15.7139,15.745,15.7139,15.7387,41000.0
2010-08-20 15:45:00,25.3,25.32,25.28,25.29,84400.0,15.7387,15.7512,15.7263,15.7325,84400.0
2010-08-20 15:50:00,25.29,25.32,25.28,25.3,94200.0,15.7325,15.7512,15.7263,15.7387,94200.0
2010-08-20 15:55:00,25.3,25.32,25.25,25.25,187000.0,15.7387,15.7512,15.7076,15.7076,187000.0
2010-08-23 09:30:00,25.39,25.5,25.39,25.5,39200.0,15.7947,15.8632,15.7947,15.8632,39200.0
2010-08-23 09:35:00,25.5,25.62,25.5,25.62,32800.0,15.8632,15.9378,15.8632,15.9378,32800.0
2010-08-23 09:40:00,25.63,25.64,25.52,25.61,42200.0,15.944,15.9503,15.8756,15.9316,42200.0
2010-08-23 09:45:00,25.61,25.65,25.58,25.62,34600.0,15.9316,15.9565,15.9129,15.9378,34600.0
2010-08-23 09:50:00,25.62,25.66,25.61,25.64,24000.0,15.9378,15.9627,15.9316,15.9503,24000.0
2010-08-23 09:55:00,25.64,25.66,25.61,25.63,29000.0,15.9503,15.9627,15.9316,15.944,29000.0
2010-08-23 10:00:00,25.63,25.68,25.63,25.68,24200.0,15.944,15.9751,15.944,15.9751,24200.0
2010-08-23 10:05:00,25.67,25.68,25.61,25.63,13600.0,15.9689,15.9751,15.9316,15.944,13600.0
2010-08-23 10:10:00,25.63,25.67,25.62,25.66,18200.0,15.944,15.9689,15.9378,15.9627,18200.0
2010-08-23 10:15:00,25.65,25.66,25.63,25.63,15600.0,15.9565,15.9627,15.944,15.944,15600.0
2010-08-23 10:20:00,25.63,25.63,25.58,25.61,19200.0,15.944,15.944,15.9129,15.9316,19200.0
2010-08-23 10:25:00,25.63,25.67,25.63,25.67,13400.0,15.944,15.9689,15.944,15.9689,13400.0
2010-08-23 10:30:00,25.67,25.68,25.65,25.67,10600.0,15.9689,15.9751,15.9565,15.9689,10600.0
2010-08-23 10:35:00,25.67,25.7,25.65,25.69,20000.0,15.9689,15.9876,15.9565,15.9814,20000.0
2010-08-23 10:40:00,25.69,25.7,25.63,25.63,21000.0,15.9814,15.9876,15.944,15.944,21000.0
2010-08-23 10:45:00,25.64,25.65,25.62,25.64,25600.0,15.9503,15.9565,15.9378,15.9503,25600.0
2010-08-23 10:50:00,25.64,25.65,25.58,25.61,26200.0,15.9503,15.9565,15.9129,15.9316,26200.0
2010-08-23 10:55:00,25.6,25.62,25.59,25.62,11200.0,15.9254,15.9378,15.9192,15.9378,11200.0
2010-08-23 11:00:00,25.61,25.61,25.54,25.55,25800.0,15.9316,15.9316,15.888,15.8943,25800.0
2010-08-23 11:05:00,25.55,25.6,25.52,25.6,14800.0,15.8943,15.9254,15.8756,15.9254,14800.0
2010-08-23 11:10:00,25.6,25.61,25.58,25.61,21200.0,15.9254,15.9316,15.9129,15.9316,21200.0
2010-08-23 11:15:00,25.61,25.63,25.56,25.57,27200.0,15.9316,15.944,15.9005,15.9067,27200.0
2010-08-23 11:20:00,25.57,25.57,25.5,25.5,22200.0,15.9067,15.9067,15.8632,15.8632,22200.0
2010-08-23 11:25:00,25.52,25.52,25.5,25.5,12600.0,15.8756,15.8756,15.8632,15.8632,12600.0
2010-08-23 11:30:00,25.5,25.53,25.5,25.53,8800.0,15.8632,15.8818,15.8632,15.8818,8800.0
2010-08-23 11:35:00,25.52,25.52,25.48,25.48,9400.0,15.8756,15.8756,15.8507,15.8507,9400.0
2010-08-23 11:40:00,25.48,25.5,25.47,25.49,14400.0,15.8507,15.8632,15.8445,15.8569,14400.0
2010-08-23 11:45:00,25.48,25.49,25.47,25.47,5200.0,15.8507,15.8569,15.8445,15.8445,5200.0
2010-08-23 11:50:00,25.47,25.48,25.45,25.45,10800.0,15.8445,15.8507,15.8321,15.8321,10800.0
2010-08-23 11:55:00,25.45,25.47,25.43,25.43,12400.0,15.8321,15.8445,15.8196,15.8196,12400.0
2010-08-23 12:00:00,25.43,25.44,25.43,25.43,8400.0,15.8196,15.8258,15.8196,15.8196,8400.0
2010-08-23 12:05:00,25.43,25.48,25.43,25.48,11800.0,15.8196,15.8507,15.8196,15.8507,11800.0
2010-08-23 12:10:00,25.48,25.54,25.47,25.53,15000.0,15.8507,15.888,15.8445,15.8818,15000.0
2010-08-23 12:15:00,25.53,25.54,25.52,25.54,10000.0,15.8818,15.888,15.8756,15.888,10000.0
2010-08-23 12:20:00,25.54,25.55,25.52,25.52,13200.0,15.888,15.8943,15.8756,15.8756,13200.0
2010-08-23 12:25:00,25.52,25.53,25.51,25.53,11800.0,15.8756,15.8818,15.8694,15.8818,11800.0
2010-08-23 12:30:00,25.52,25.54,25.52,25.52,16200.0,15.8756,15.888,15.8756,15.8756,16200.0
2010-08-23 12:35:00,25.52,25.52,25.51,25.52,4400.0,15.8756,15.8756,15.8694,15.8756,4400.0
2010-08-23 12:40:00,25.53,25.53,25.49,25.5,9600.0,15.8818,15.8818,15.8569,15.8632,9600.0
2010-08-23 12:45:00,25.49,25.53,25.49,25.52,7200.0,15.8569,15.8818,15.8569,15.8756,7200.0
2010-08-23 12:50:00,25.53,25.54,25.52,25.54,4200.0,15.8818,15.888,15.8756,15.888,4200.0
2010-08-23 12:55:00,25.54,25.55,25.51,25.51,6600.0,15.888,15.8943,15.8694,15.8694,6600.0
2010-08-23 13:00:00,25.51,25.52,25.48,25.5,14800.0,15.8694,15.8756,15.8507,15.8632,14800.0
2010-08-23 13:05:00,25.5,25.5,25.46,25.47,10800.0,15.8632,15.8632,15.8383,15.8445,10800.0
2010-08-23 13:10:00,25.48,25.48,25.45,25.48,21400.0,15.8507,15.8507,15.8321,15.8507,21400.0
2010-08-23 13:15:00,25.48,25.51,25.47,25.51,31400.0,15.8507,15.8694,15.8445,15.8694,31400.0
2010-08-23 13:20:00,25.52,25.52,25.49,25.49,27000.0,15.8756,15.8756,15.8569,15.8569,27000.0
2010-08-23 13:25:00,25.49,25.51,25.49,25.5,6000.0,15.8569,15.8694,15.8569,15.8632,6000.0
2010-08-23 13:30:00,25.5,25.51,25.49,25.49,10400.0,15.8632,15.8694,15.8569,15.8569,10400.0
2010-08-23 13:35:00,25.48,25.5,25.48,25.49,7800.0,15.8507,15.8632,15.8507,15.8569,7800.0
2010-08-23 13:40:00,25.48,25.5,25.47,25.47,12600.0,15.8507,15.8632,15.8445,15.8445,12600.0
2010-08-23 13:45:00,25.47,25.5,25.47,25.48,6800.0,15.8445,15.8632,15.8445,15.8507,6800.0
2010-08-23 13:50:00,25.49,25.5,25.49,25.5,11200.0,15.8569,15.8632,15.8569,15.8632,11200.0
2010-08-23 13:55:00,25.5,25.53,25.49,25.52,16800.0,15.8632,15.8818,15.8569,15.8756,16800.0
2010-08-23 14:00:00,25.52,25.52,25.49,25.49,12200.0,15.8756,15.8756,15.8569,15.8569,12200.0
2010-08-23 14:05:00,25.5,25.56,25.5,25.55,11200.0,15.8632,15.9005,15.8632,15.8943,11200.0
2010-08-23 14:10:00,25.55,25.56,25.54,25.56,15200.0,15.8943,15.9005,15.888,15.9005,15200.0
2010-08-23 14:15:00,25.56,25.57,25.53,25.54,16800.0,15.9005,15.9067,15.8818,15.888,16800.0
2010-08-23 14:20:00,25.55,25.56,25.54,25.55,12600.0,15.8943,15.9005,15.888,15.8943,12600.0
2010-08-23 14:25:00,25.55,25.57,25.55,25.55,7400.0,15.8943,15.9067,15.8943,15.8943,7400.0
2010-08-23 14:30:00,25.55,25.56,25.55,25.55,12600.0,15.8943,15.9005,15.8943,15.8943,12600.0
2010-08-23 14:35:00,25.56,25.57,25.55,25.55,12800.0,15.9005,15.9067,15.8943,15.8943,12800.0
2010-08-23 14:40:00,25.56,25.57,25.54,25.55,21400.0,15.9005,15.9067,15.888,15.8943,21400.0
2010-08-23 14:45:00,25.55,25.59,25.55,25.59,32200.0,15.8943,15.9192,15.8943,15.9192,32200.0
2010-08-23 14:50:00,25.58,25.59,25.58,25.59,41000.0,15.9129,15.9192,15.9129,15.9192,41000.0
2010-08-23 14:55:00,25.58,25.59,25.58,25.58,26000.0,15.9129,15.9192,15.9129,15.9129,26000.0
2010-08-23 15:00:00,25.58,25.6,25.58,25.6,25400.0,15.9129,15.9254,15.9129,15.9254,25400.0
2010-08-23 15:05:00,25.6,25.61,25.58,25.58,22600.0,15.9254,15.9316,15.9129,15.9129,22600.0
2010-08-23 15:10:00,25.58,25.59,25.56,25.58,117200.0,15.9129,15.9192,15.9005,15.9129,117200.0
2010-08-23 15:15:00,25.58,25.59,25.57,25.57,38000.0,15.9129,15.9192,15.9067,15.9067,38000.0
2010-08-23 15:20:00,25.58,25.59,25.56,25.57,39400.0,15.9129,15.9192,15.9005,15.9067,39400.0
2010-08-23 15:25:00,25.58,25.58,25.51,25.56,68600.0,15.9129,15.9129,15.8694,15.9005,68600.0
2010-08-23 15:30:00,25.55,25.55,25.5,25.55,49800.0,15.8943,15.8943,15.8632,15.8943,49800.0
2010-08-23 15:35:00,25.55,25.55,25.49,25.53,70600.0,15.8943,15.8943,15.8569,15.8818,70600.0
2010-08-23 15:40:00,25.53,25.56,25.52,25.53,136200.0,15.8818,15.9005,15.8756,15.8818,136200.0
2010-08-23 15:45:00,25.52,25.52,25.5,25.5,63400.0,15.8756,15.8756,15.8632,15.8632,63400.0
2010-08-23 15:50:00,25.51,25.51,25.48,25.49,57200.0,15.8694,15.8694,15.8507,15.8569,57200.0
2010-08-23 15:55:00,25.49,25.5,25.48,25.49,121400.0,15.8569,15.8632,15.8507,15.8569,121400.0
2010-08-24 09:30:00,25.3,25.43,25.3,25.43,35800.0,15.7387,15.8196,15.7387,15.8196,35800.0
2010-08-24 09:35:00,25.42,25.43,25.28,25.3,36200.0,15.8134,15.8196,15.7263,15.7387,36200.0
2010-08-24 09:40:00,25.29,25.31,25.25,25.28,24800.0,15.7325,15.745,15.7076,15.7263,24800.0
2010-08-24 09:45:00,25.29,25.4,25.28,25.39,60600.0,15.7325,15.801,15.7263,15.7947,60600.0
2010-08-24 09:50:00,25.39,25.43,25.39,25.41,38000.0,15.7947,15.8196,15.7947,15.8072,38000.0
2010-08-24 09:55:00,25.41,25.43,25.36,25.41,47000.0,15.8072,15.8196,15.7761,15.8072,47000.0
2010-08-24 10:00:00,25.4,25.49,25.25,25.49,65200.0,15.801,15.8569,15.7076,15.8569,65200.0
2010-08-24 10:05:00,25.49,25.49,25.38,25.42,24200.0,15.8569,15.8569,15.7885,15.8134,24200.0
2010-08-24 10:10:00,25.41,25.47,25.41,25.47,54000.0,15.8072,15.8445,15.8072,15.8445,54000.0
2010-08-24 10:15:00,25.48,25.49,25.42,25.45,54000.0,15.8507,15.8569,15.8134,15.8321,54000.0
2010-08-24 10:20:00,25.43,25.49,25.42,25.47,27600.0,15.8196,15.8569,15.8134,15.8445,27600.0
2010-08-24 10:25:00,25.47,25.5,25.42,25.42,28000.0,15.8445,15.8632,15.8134,15.8134,28000.0
2010-08-24 10:30:00,25.43,25.44,25.4,25.41,15000.0,15.8196,15.8258,15.801,15.8072,15000.0
2010-08-24 10:35:00,25.41,25.45,25.39,25.45,16000.0,15.8072,15.8321,15.7947,15.8321,16000.0
2010-08-24 10:40:00,25.45,25.51,25.43,25.5,26000.0,15.8321,15.8694,15.8196,15.8632,26000.0
2010-08-24 10:45:00,25.5,25.5,25.48,25.5,26400.0,15.8632,15.8632,15.8507,15.8632,26400.0
2010-08-24 10:50:00,25.5,25.52,25.48,25.49,27200.0,15.8632,15.8756,15.8507,15.8569,27200.0
2010-08-24 10:55:00,25.49,25.57,25.49,25.57,39600.0,15.8569,15.9067,15.8569,15.9067,39600.0
2010-08-24 11:00:00,25.57,25.6,25.56,25.57,30600.0,15.9067,15.9254,15.9005,15.9067,30600.0
2010-08-24 11:05:00,25.57,25.59,25.55,25.57,22200.0,15.9067,15.9192,15.8943,15.9067,22200.0
2010-08-24 11:10:00,25.55,25.61,25.55,25.58,27200.0,15.8943,15.9316,15.8943,15.9129,27200.0
2010-08-24 11:15:00,25.57,25.58,25.5,25.56,51600.0,15.9067,15.9129,15.8632,15.9005,51600.0
2010-08-24 11:20:00,25.56,25.62,25.55,25.6,29600.0,15.9005,15.9378,15.8943,15.9254,29600.0
2010-08-24 11:25:00,25.59,25.61,25.58,25.61,20200.0,15.9192,15.9316,15.9129,15.9316,20200.0
2010-08-24 11:30:00,25.6,25.61,25.56,25.59,67000.0,15.9254,15.9316,15.9005,15.9192,67000.0
2010-08-24 11:35:00,25.58,25.63,25.58,25.61,19200.0,15.9129,15.944,15.9129,15.9316,19200.0
2010-08-24 11:40:00,25.61,25.63,25.6,25.61,23600.0,15.9316,15.944,15.9254,15.9316,23600.0
2010-08-24 11:45:00,25.61,25.64,25.61,25.64,39000.0,15.9316,15.9503,15.9316,15.9503,39000.0
2010-08-24 11:50:00,25.64,25.64,25.61,25.61,33600.0,15.9503,15.9503,15.9316,15.9316,33600.0
2010-08-24 11:55:00,25.61,25.62,25.59,25.59,14000.0,15.9316,15.9378,15.9192,15.9192,14000.0
2010-08-24 12:00:00,25.6,25.61,25.58,25.6,14200.0,15.9254,15.9316,15.9129,15.9254,14200.0
2010-08-24 12:05:00,25.6,25.61,25.59,25.61,13400.0,15.9254,15.9316,15.9192,15.9316,13400.0
2010-08-24 12:10:00,25.61,25.63,25.59,25.6,109800.0,15.9316,15.944,15.9192,15.9254,109800.0
2010-08-24 12:15:00,25.6,25.6,25.56,25.56,30400.0,15.9254,15.9254,15.9005,15.9005,30400.0
2010-08-24 12:20:00,25.56,25.56,25.53,25.55,107800.0,15.9005,15.9005,15.8818,15.8943,107800.0
2010-08-24 12:25:00,25.55,25.58,25.55,25.57,81200.0,15.8943,15.9129,15.8943,15.9067,81200.0
2010-08-24 12:30:00,25.58,25.59,25.56,25.57,56000.0,15.9129,15.9192,15.9005,15.9067,56000.0
2010-08-24 12:35:00,25.57,25.6,25.56,25.59,39800.0,15.9067,15.9254,15.9005,15.9192,39800.0
2010-08-24 12:40:00,25.59,25.61,25.58,25.6,13400.0,15.9192,15.9316,15.9129,15.9254,13400.0
2010-08-24 12:45:00,25.6,25.61,25.57,25.57,11800.0,15.9254,15.9316,15.9067,15.9067,11800.0
2010-08-24 12:50:00,25.57,25.58,25.56,25.57,35600.0,15.9067,15.9129,15.9005,15.9067,35600.0
2010-08-24 12:55:00,25.57,25.6,25.57,25.57,18400.0,15.9067,15.9254,15.9067,15.9067,18400.0
2010-08-24 13:00:00,25.57,25.58,25.56,25.57,28800.0,15.9067,15.9129,15.9005,15.9067,28800.0
2010-08-24 13:05:00,25.57,25.59,25.57,25.58,24200.0,15.9067,15.9192,15.9067,15.9129,24200.0
2010-08-24 13:10:00,25.57,25.6,25.57,25.58,67000.0,15.9067,15.9254,15.9067,15.9129,67000.0
2010-08-24 13:15:00,25.58,25.61,25.58,25.6,17200.0,15.9129,15.9316,15.9129,15.9254,17200.0
2010-08-24 13:20:00,25.6,25.61,25.59,25.61,28800.0,15.9254,15.9316,15.9192,15.9316,28800.0
2010-08-24 13:25:00,25.6,25.65,25.6,25.65,20600.0,15.9254,15.9565,15.9254,15.9565,20600.0
2010-08-24 13:30:00,25.64,25.64,25.6,25.61,21600.0,15.9503,15.9503,15.9254,15.9316,21600.0
2010-08-24 13:35:00,25.61,25.65,25.61,25.65,10000.0,15.9316,15.9565,15.9316,15.9565,10000.0
2010-08-24 13:40:00,25.64,25.66,25.59,25.6,29400.0,15.9503,15.9627,15.9192,15.9254,29400.0
2010-08-24 13:45:00,25.59,25.61,25.57,25.58,21800.0,15.9192,15.9316,15.9067,15.9129,21800.0
2010-08-24 13:50:00,25.59,25.59,25.55,25.55,34600.0,15.9192,15.9192,15.8943,15.8943,34600.0
2010-08-24 13:55:00,25.55,25.6,25.55,25.6,52600.0,15.8943,15.9254,15.8943,15.9254,52600.0
2010-08-24 14:00:00,25.6,25.61,25.58,25.6,45800.0,15.9254,15.9316,15.9129,15.9254,45800.0
2010-08-24 14:05:00,25.6,25.61,25.59,25.6,28400.0,15.9254,15.9316,15.9192,15.9254,28400.0
2010-08-24 14:10:00,25.6,25.65,25.6,25.64,82800.0,15.9254,15.9565,15.9254,15.9503,82800.0
2010-08-24 14:15:00,25.64,25.67,25.64,25.64,14800.0,15.9503,15.9689,15.9503,15.9503,14800.0
2010-08-24 14:20:00,25.64,25.67,25.63,25.67,20200.0,15.9503,15.9689,15.944,15.9689,20200.0
2010-08-24 14:25:00,25.66,25.67,25.64,25.65,40800.0,15.9627,15.9689,15.9503,15.9565,40800.0
2010-08-24 14:30:00,25.65,25.66,25.6,25.61,33000.0,15.9565,15.9627,15.9254,15.9316,33000.0
2010-08-24 14:35:00,25.61,25.66,25.61,25.66,21200.0,15.9316,15.9627,15.9316,15.9627,21200.0
2010-08-24 14:40:00,25.67,25.67,25.65,25.66,21800.0,15.9689,15.9689,15.9565,15.9627,21800.0
2010-08-24 14:45:00,25.66,25.68,25.64,25.65,31200.0,15.9627,15.9751,15.9503,15.9565,31200.0
2010-08-24 14:50:00,25.65,25.66,25.62,25.64,21200.0,15.9565,15.9627,15.9378,15.9503,21200.0
2010-08-24 14:55:00,25.63,25.68,25.62,25.68,57000.0,15.944,15.9751,15.9378,15.9751,57000.0
2010-08-24 15:00:00,25.68,25.71,25.67,25.71,99000.0,15.9751,15.9938,15.9689,15.9938,99000.0
2010-08-24 15:05:00,25.7,25.74,25.7,25.73,49600.0,15.9876,16.0125,15.9876,16.0062,49600.0
2010-08-24 15:10:00,25.73,25.74,25.7,25.71,45000.0,16.0062,16.0125,15.9876,15.9938,45000.0
2010-08-24 15:15:00,25.71,25.73,25.7,25.71,23000.0,15.9938,16.0062,15.9876,15.9938,23000.0
2010-08-24 15:20:00,25.71,25.73,25.68,25.73,32400.0,15.9938,16.0062,15.9751,16.0062,32400.0
2010-08-24 15:25:00,25.72,25.75,25.66,25.67,61000.0,16.0,16.0187,15.9627,15.9689,61000.0
2010-08-24 15:30:00,25.67,25.68,25.65,25.68,53000.0,15.9689,15.9751,15.9565,15.9751,53000.0
2010-08-24 15:35:00,25.68,25.68,25.61,25.63,86400.0,15.9751,15.9751,15.9316,15.944,86400.0
2010-08-24 15:40:00,25.63,25.64,25.61,25.63,92400.0,15.944,15.9503,15.9316,15.944,92400.0
2010-08-24 15:45:00,25.64,25.65,25.6,25.64,155200.0,15.9503,15.9565,15.9254,15.9503,155200.0
2010-08-24 15:50:00,25.64,25.65,25.56,25.56,131600.0,15.9503,15.9565,15.9005,15.9005,131600.0
2010-08-24 15:55:00,25.56,25.59,25.55,25.57,221200.0,15.9005,15.9192,15.8943,15.9067,221200.0
2010-08-25 09:30:00,25.4,25.52,25.4,25.45,40400.0,15.801,15.8756,15.801,15.8321,40400.0
2010-08-25 09:35:00,25.44,25.55,25.37,25.49,40800.0,15.8258,15.8943,15.7823,15.8569,40800.0
2010-08-25 09:40:00,25.5,25.52,25.41,25.42,24400.0,15.8632,15.8756,15.8072,15.8134,24400.0
2010-08-25 09:45:00,25.42,25.43,25.36,25.36,60200.0,15.8134,15.8196,15.7761,15.7761,60200.0
2010-08-25 09:50:00,25.37,25.4,25.34,25.37,37600.0,15.7823,15.801,15.7636,15.7823,37600.0
2010-08-25 09:55:00,25.38,25.42,25.33,25.41,35800.0,15.7885,15.8134,15.7574,15.8072,35800.0
2010-08-25 10:00:00,25.4,25.43,25.29,25.43,183600.0,15.801,15.8196,15.7325,15.8196,183600.0
2010-08-25 10:05:00,25.42,25.46,25.4,25.46,35000.0,15.8134,15.8383,15.801,15.8383,35000.0
2010-08-25 10:10:00,25.44,25.46,25.4,25.43,73600.0,15.8258,15.8383,15.801,15.8196,73600.0
2010-08-25 10:15:00,25.44,25.48,25.4,25.41,39000.0,15.8258,15.8507,15.801,15.8072,39000.0
2010-08-25 10:20:00,25.41,25.45,25.4,25.4,81200.0,15.8072,15.8321,15.801,15.801,81200.0
2010-08-25 10:25:00,25.41,25.43,25.39,25.4,57800.0,15.8072,15.8196,15.7947,15.801,57800.0
2010-08-25 10:30:00,25.4,25.43,25.39,25.4,80600.0,15.801,15.8196,15.7947,15.801,80600.0
2010-08-25 10:35:00,25.4,25.42,25.36,25.38,86800.0,15.801,15.8134,15.7761,15.7885,86800.0
2010-08-25 10:40:00,25.38,25.38,25.29,25.31,81400.0,15.7885,15.7885,15.7325,15.745,81400.0
2010-08-25 10:45:00,25.3,25.35,25.28,25.34,93000.0,15.7387,15.7699,15.7263,15.7636,93000.0
2010-08-25 10:50:00,25.34,25.35,25.3,25.3,38200.0,15.7636,15.7699,15.7387,15.7387,38200.0
2010-08-25 10:55:00,25.3,25.39,25.3,25.36,66000.0,15.7387,15.7947,15.7387,15.7761,66000.0
2010-08-25 11:00:00,25.36,25.48,25.35,25.43,49400.0,15.7761,15.8507,15.7699,15.8196,49400.0
2010-08-25 11:05:00,25.43,25.5,25.43,25.5,21200.0,15.8196,15.8632,15.8196,15.8632,21200.0
2010-08-25 11:10:00,25.49,25.5,25.4,25.43,36000.0,15.8569,15.8632,15.801,15.8196,36000.0
2010-08-25 11:15:00,25.44,25.49,25.42,25.49,23200.0,15.8258,15.8569,15.8134,15.8569,23200.0
2010-08-25 11:20:00,25.49,25.52,25.47,25.48,34800.0,15.8569,15.8756,15.8445,15.8507,34800.0
2010-08-25 11:25:00,25.48,25.52,25.44,25.49,24600.0,15.8507,15.8756,15.8258,15.8569,24600.0
2010-08-25 11:30:00,25.48,25.48,25.44,25.44,20600.0,15.8507,15.8507,15.8258,15.8258,20600.0
2010-08-25 11:35:00,25.44,25.46,25.43,25.43,12600.0,15.8258,15.8383,15.8196,15.8196,12600.0
2010-08-25 11:40:00,25.43,25.44,25.4,25.41,23800.0,15.8196,15.8258,15.801,15.8072,23800.0
2010-08-25 11:45:00,25.4,25.42,25.36,25.36,18000.0,15.801,15.8134,15.7761,15.7761,18000.0
2010-08-25 11:50:00,25.37,25.41,25.36,25.41,28200.0,15.7823,15.8072,15.7761,15.8072,28200.0
2010-08-25 11:55:00,25.41,25.43,25.38,25.38,28600.0,15.8072,15.8196,15.7885,15.7885,28600.0
2010-08-25 12:00:00,25.39,25.42,25.37,25.42,14400.0,15.7947,15.8134,15.7823,15.8134,14400.0
2010-08-25 12:05:00,25.42,25.43,25.39,25.43,33800.0,15.8134,15.8196,15.7947,15.8196,33800.0
2010-08-25 12:10:00,25.42,25.45,25.41,25.41,27200.0,15.8134,15.8321,15.8072,15.8072,27200.0
2010-08-25 12:15:00,25.41,25.43,25.39,25.43,15200.0,15.8072,15.8196,15.7947,15.8196,15200.0
2010-08-25 12:20:00,25.43,25.45,25.41,25.42,15600.0,15.8196,15.8321,15.8072,15.8134,15600.0
2010-08-25 12:25:00,25.42,25.43,25.42,25.43,15200.0,15.8134,15.8196,15.8134,15.8196,15200.0
2010-08-25 12:30:00,25.43,25.45,25.39,25.39,39400.0,15.8196,15.8321,15.7947,15.7947,39400.0
2010-08-25 12:35:00,25.4,25.41,25.39,25.4,11200.0,15.801,15.8072,15.7947,15.801,11200.0
2010-08-25 12:40:00,25.4,25.4,25.36,25.38,37000.0,15.801,15.801,15.7761,15.7885,37000.0
2010-08-25 12:45:00,25.38,25.38,25.36,25.36,12000.0,15.7885,15.7885,15.7761,15.7761,12000.0
2010-08-25 12:50:00,25.36,25.4,25.36,25.38,49400.0,15.7761,15.801,15.7761,15.7885,49400.0
2010-08-25 12:55:00,25.38,25.41,25.38,25.4,22600.0,15.7885,15.8072,15.7885,15.801,22600.0
2010-08-25 13:00:00,25.39,25.4,25.36,25.4,25400.0,15.7947,15.801,15.7761,15.801,25400.0
2010-08-25 13:05:00,25.41,25.44,25.4,25.43,65800.0,15.8072,15.8258,15.801,15.8196,65800.0
2010-08-25 13:10:00,25.44,25.48,25.43,25.47,58800.0,15.8258,15.8507,15.8196,15.8445,58800.0
2010-08-25 13:15:00,25.46,25.49,25.45,25.47,40400.0,15.8383,15.8569,15.8321,15.8445,40400.0
2010-08-25 13:20:00,25.48,25.48,25.43,25.47,36800.0,15.8507,15.8507,15.8196,15.8445,36800.0
2010-08-25 13:25:00,25.47,25.49,25.45,25.48,36200.0,15.8445,15.8569,15.8321,15.8507,36200.0
2010-08-25 13:30:00,25.48,25.5,25.47,25.48,29200.0,15.8507,15.8632,15.8445,15.8507,29200.0
2010-08-25 13:35:00,25.48,25.5,25.47,25.48,22200.0,15.8507,15.8632,15.8445,15.8507,22200.0
2010-08-25 13:40:00,25.48,25.5,25.46,25.5,19400.0,15.8507,15.8632,15.8383,15.8632,19400.0
2010-08-25 13:45:00,25.51,25.53,25.49,25.53,30800.0,15.8694,15.8818,15.8569,15.8818,30800.0
2010-08-25 13:50:00,25.53,25.56,25.5,25.54,46000.0,15.8818,15.9005,15.8632,15.888,46000.0
2010-08-25 13:55:00,25.54,25.58,25.54,25.56,81400.0,15.888,15.9129,15.888,15.9005,81400.0
2010-08-25 14:00:00,25.55,25.57,25.54,25.56,14800.0,15.8943,15.9067,15.888,15.9005,14800.0
2010-08-25 14:05:00,25.56,25.59,25.56,25.58,19400.0,15.9005,15.9192,15.9005,15.9129,19400.0
2010-08-25 14:10:00,25.58,25.6,25.55,25.59,23800.0,15.9129,15.9254,15.8943,15.9192,23800.0
2010-08-25 14:15:00,25.59,25.59,25.56,25.58,17000.0,15.9192,15.9192,15.9005,15.9129,17000.0
2010-08-25 14:20:00,25.58,25.58,25.57,25.57,18200.0,15.9129,15.9129,15.9067,15.9067,18200.0
2010-08-25 14:25:00,25.57,25.6,25.56,25.59,25600.0,15.9067,15.9254,15.9005,15.9192,25600.0
2010-08-25 14:30:00,25.58,25.63,25.56,25.63,30400.0,15.9129,15.944,15.9005,15.944,30400.0
2010-08-25 14:35:00,25.62,25.66,25.6,25.64,49400.0,15.9378,15.9627,15.9254,15.9503,49400.0
2010-08-25 14:40:00,25.63,25.67,25.63,25.65,22800.0,15.944,15.9689,15.944,15.9565,22800.0
2010-08-25 14:45:00,25.64,25.68,25.63,25.64,30000.0,15.9503,15.9751,15.944,15.9503,30000.0
2010-08-25 14:50:00,25.64,25.67,25.62,25.67,42800.0,15.9503,15.9689,15.9378,15.9689,42800.0
2010-08-25 14:55:00,25.66,25.68,25.64,25.68,28200.0,15.9627,15.9751,15.9503,15.9751,28200.0
2010-08-25 15:00:00,25.68,25.68,25.63,25.63,31400.0,15.9751,15.9751,15.944,15.944,31400.0
2010-08-25 15:05:00,25.63,25.64,25.61,25.61,22400.0,15.944,15.9503,15.9316,15.9316,22400.0
2010-08-25 15:10:00,25.61,25.67,25.61,25.66,76000.0,15.9316,15.9689,15.9316,15.9627,76000.0
2010-08-25 15:15:00,25.66,25.66,25.64,25.66,112200.0,15.9627,15.9627,15.9503,15.9627,112200.0
2010-08-25 15:20:00,25.65,25.67,25.61,25.65,103800.0,15.9565,15.9689,15.9316,15.9565,103800.0
2010-08-25 15:25:00,25.65,25.68,25.63,25.63,50400.0,15.9565,15.9751,15.944,15.944,50400.0
2010-08-25 15:30:00,25.63,25.7,25.63,25.7,46400.0,15.944,15.9876,15.944,15.9876,46400.0
2010-08-25 15:35:00,25.71,25.75,25.68,25.71,49600.0,15.9938,16.0187,15.9751,15.9938,49600.0
2010-08-25 15:40:00,25.71,25.74,25.69,25.74,49600.0,15.9938,16.0125,15.9814,16.0125,49600.0
2010-08-25 15:45:00,25.73,25.75,25.68,25.69,146000.0,16.0062,16.0187,15.9751,15.9814,146000.0
2010-08-25 15:50:00,25.7,25.71,25.62,25.64,140000.0,15.9876,15.9938,15.9378,15.9503,140000.0
2010-08-25 15:55:00,25.64,25.66,25.62,25.64,205000.0,15.9503,15.9627,15.9378,15.9503,205000.0
2010-08-26 09:30:00,25.68,25.73,25.66,25.68,14000.0,15.9751,16.0062,15.9627,15.9751,14000.0
2010-08-26 09:35:00,25.68,25.74,25.64,25.66,10800.0,15.9751,16.0125,15.9503,15.9627,10800.0
2010-08-26 09:40:00,25.68,25.74,25.65,25.74,16800.0,15.9751,16.0125,15.9565,16.0125,16800.0
2010-08-26 09:45:00,25.71,25.71,25.6,25.63,10800.0,15.9938,15.9938,15.9254,15.944,10800.0
2010-08-26 09:50:00,25.61,25.64,25.58,25.61,9000.0,15.9316,15.9503,15.9129,15.9316,9000.0
2010-08-26 09:55:00,25.61,25.7,25.61,25.7,9000.0,15.9316,15.9876,15.9316,15.9876,9000.0
2010-08-26 10:00:00,25.7,25.77,25.69,25.75,45600.0,15.9876,16.0311,15.9814,16.0187,45600.0
2010-08-26 10:05:00,25.74,25.74,25.69,25.7,22200.0,16.0125,16.0125,15.9814,15.9876,22200.0
2010-08-26 10:10:00,25.7,25.73,25.7,25.7,20400.0,15.9876,16.0062,15.9876,15.9876,20400.0
2010-08-26 10:15:00,25.7,25.72,25.7,25.71,24800.0,15.9876,16.0,15.9876,15.9938,24800.0
2010-08-26 10:20:00,25.71,25.72,25.69,25.7,19400.0,15.9938,16.0,15.9814,15.9876,19400.0
2010-08-26 10:25:00,25.7,25.74,25.7,25.74,18800.0,15.9876,16.0125,15.9876,16.0125,18800.0
2010-08-26 10:30:00,25.74,25.75,25.72,25.74,7000.0,16.0125,16.0187,16.0,16.0125,7000.0
2010-08-26 10:35:00,25.73,25.77,25.71,25.77,10400.0,16.0062,16.0311,15.9938,16.0311,10400.0
2010-08-26 10:40:00,25.76,25.79,25.73,25.78,11800.0,16.0249,16.0436,16.0062,16.0373,11800.0
2010-08-26 10:45:00,25.78,25.79,25.78,25.78,11000.0,16.0373,16.0436,16.0373,16.0373,11000.0
2010-08-26 10:50:00,25.78,25.79,25.74,25.75,6200.0,16.0373,16.0436,16.0125,16.0187,6200.0
2010-08-26 10:55:00,25.73,25.75,25.72,25.75,5400.0,16.0062,16.0187,16.0,16.0187,5400.0
2010-08-26 11:00:00,25.76,25.77,25.71,25.72,5400.0,16.0249,16.0311,15.9938,16.0,5400.0
2010-08-26 11:05:00,25.72,25.72,25.65,25.66,66200.0,16.0,16.0,15.9565,15.9627,66200.0
2010-08-26 11:10:00,25.66,25.71,25.64,25.7,31000.0,15.9627,15.9938,15.9503,15.9876,31000.0
2010-08-26 11:15:00,25.68,25.71,25.68,25.71,16800.0,15.9751,15.9938,15.9751,15.9938,16800.0
2010-08-26 11:20:00,25.71,25.73,25.7,25.72,41600.0,15.9938,16.0062,15.9876,16.0,41600.0
2010-08-26 11:25:00,25.72,25.75,25.71,25.73,102200.0,16.0,16.0187,15.9938,16.0062,102200.0
2010-08-26 11:30:00,25.74,25.75,25.71,25.72,39000.0,16.0125,16.0187,15.9938,16.0,39000.0
2010-08-26 11:35:00,25.72,25.73,25.7,25.7,15400.0,16.0,16.0062,15.9876,15.9876,15400.0
2010-08-26 11:40:00,25.7,25.7,25.67,25.69,22200.0,15.9876,15.9876,15.9689,15.9814,22200.0
2010-08-26 11:45:00,25.71,25.71,25.68,25.69,13600.0,15.9938,15.9938,15.9751,15.9814,13600.0
2010-08-26 11:50:00,25.69,25.69,25.66,25.67,28400.0,15.9814,15.9814,15.9627,15.9689,28400.0
2010-08-26 11:55:00,25.67,25.81,25.67,25.79,25400.0,15.9689,16.056,15.9689,16.0436,25400.0
2010-08-26 12:00:00,25.79,25.79,25.75,25.75,22600.0,16.0436,16.0436,16.0187,16.0187,22600.0
2010-08-26 12:05:00,25.75,25.76,25.73,25.73,4800.0,16.0187,16.0249,16.0062,16.0062,4800.0
2010-08-26 12:10:00,25.72,25.73,25.7,25.7,10800.0,16.0,16.0062,15.9876,15.9876,10800.0
2010-08-26 12:15:00,25.7,25.73,25.68,25.73,14000.0,15.9876,16.0062,15.9751,16.0062,14000.0
2010-08-26 12:20:00,25.73,25.75,25.73,25.73,8800.0,16.0062,16.0187,16.0062,16.0062,8800.0
2010-08-26 12:25:00,25.74,25.74,25.72,25.72,7400.0,16.0125,16.0125,16.0,16.0,7400.0
2010-08-26 12:30:00,25.73,25.73,25.68,25.68,20600.0,16.0062,16.0062,15.9751,15.9751,20600.0
2010-08-26 12:35:00,25.68,25.71,25.67,25.69,31600.0,15.9751,15.9938,15.9689,15.9814,31600.0
2010-08-26 12:40:00,25.68,25.7,25.67,25.69,24000.0,15.9751,15.9876,15.9689,15.9814,24000.0
2010-08-26 12:45:00,25.68,25.7,25.67,25.67,14000.0,15.9751,15.9876,15.9689,15.9689,14000.0
2010-08-26 12:50:00,25.67,25.68,25.66,25.67,13200.0,15.9689,15.9751,15.9627,15.9689,13200.0
2010-08-26 12:55:00,25.68,25.7,25.66,25.7,26400.0,15.9751,15.9876,15.9627,15.9876,26400.0
2010-08-26 13:00:00,25.7,25.7,25.65,25.65,17200.0,15.9876,15.9876,15.9565,15.9565,17200.0
2010-08-26 13:05:00,25.64,25.67,25.64,25.65,14400.0,15.9503,15.9689,15.9503,15.9565,14400.0
2010-08-26 13:10:00,25.65,25.68,25.65,25.68,17600.0,15.9565,15.9751,15.9565,15.9751,17600.0
2010-08-26 13:15:00,25.68,25.7,25.68,25.7,21000.0,15.9751,15.9876,15.9751,15.9876,21000.0
2010-08-26 13:20:00,25.7,25.71,25.69,25.71,103600.0,15.9876,15.9938,15.9814,15.9938,103600.0
2010-08-26 13:25:00,25.71,25.72,25.7,25.71,11600.0,15.9938,16.0,15.9876,15.9938,11600.0
2010-08-26 13:30:00,25.7,25.74,25.7,25.74,13000.0,15.9876,16.0125,15.9876,16.0125,13000.0
2010-08-26 13:35:00,25.73,25.73,25.71,25.73,10000.0,16.0062,16.0062,15.9938,16.0062,10000.0
2010-08-26 13:40:00,25.72,25.73,25.7,25.7,41600.0,16.0,16.0062,15.9876,15.9876,41600.0
2010-08-26 13:45:00,25.7,25.71,25.7,25.71,22000.0,15.9876,15.9938,15.9876,15.9938,22000.0
2010-08-26 13:50:00,25.71,25.71,25.69,25.7,43600.0,15.9938,15.9938,15.9814,15.9876,43600.0
2010-08-26 13:55:00,25.7,25.72,25.68,25.7,39400.0,15.9876,16.0,15.9751,15.9876,39400.0
2010-08-26 14:00:00,25.68,25.71,25.68,25.69,25800.0,15.9751,15.9938,15.9751,15.9814,25800.0
2010-08-26 14:05:00,25.7,25.7,25.67,25.68,26400.0,15.9876,15.9876,15.9689,15.9751,26400.0
2010-08-26 14:10:00,25.67,25.68,25.65,25.68,77600.0,15.9689,15.9751,15.9565,15.9751,77600.0
2010-08-26 14:15:00,25.68,25.68,25.64,25.66,45000.0,15.9751,15.9751,15.9503,15.9627,45000.0
2010-08-26 14:20:00,25.66,25.71,25.66,25.66,57800.0,15.9627,15.9938,15.9627,15.9627,57800.0
2010-08-26 14:25:00,25.67,25.7,25.66,25.68,19000.0,15.9689,15.9876,15.9627,15.9751,19000.0
2010-08-26 14:30:00,25.68,25.69,25.65,25.67,96200.0,15.9751,15.9814,15.9565,15.9689,96200.0
2010-08-26 14:35:00,25.67,25.69,25.67,25.69,74400.0,15.9689,15.9814,15.9689,15.9814,74400.0
2010-08-26 14:40:00,25.69,25.71,25.69,25.7,36600.0,15.9814,15.9938,15.9814,15.9876,36600.0
2010-08-26 14:45:00,25.7,25.7,25.67,25.68,105600.0,15.9876,15.9876,15.9689,15.9751,105600.0
2010-08-26 14:50:00,25.68,25.69,25.67,25.67,37000.0,15.9751,15.9814,15.9689,15.9689,37000.0
2010-08-26 14:55:00,25.67,25.67,25.63,25.66,91600.0,15.9689,15.9689,15.944,15.9627,91600.0
2010-08-26 15:00:00,25.66,25.68,25.65,25.67,63200.0,15.9627,15.9751,15.9565,15.9689,63200.0
2010-08-26 15:05:00,25.67,25.68,25.66,25.68,55800.0,15.9689,15.9751,15.9627,15.9751,55800.0
2010-08-26 15:10:00,25.68,25.71,25.68,25.7,52400.0,15.9751,15.9938,15.9751,15.9876,52400.0
2010-08-26 15:15:00,25.71,25.75,25.69,25.74,97000.0,15.9938,16.0187,15.9814,16.0125,97000.0
2010-08-26 15:20:00,25.73,25.77,25.7,25.7,69000.0,16.0062,16.0311,15.9876,15.9876,69000.0
2010-08-26 15:25:00,25.71,25.73,25.68,25.72,52400.0,15.9938,16.0062,15.9751,16.0,52400.0
2010-08-26 15:30:00,25.72,25.72,25.69,25.7,64400.0,16.0,16.0,15.9814,15.9876,64400.0
2010-08-26 15:35:00,25.7,25.73,25.68,25.73,85400.0,15.9876,16.0062,15.9751,16.0062,85400.0
2010-08-26 15:40:00,25.72,25.81,25.71,25.81,108600.0,16.0,16.056,15.9938,16.056,108600.0
2010-08-26 15:45:00,25.81,25.81,25.73,25.75,107200.0,16.056,16.056,16.0062,16.0187,107200.0
2010-08-26 15:50:00,25.75,25.77,25.69,25.71,76400.0,16.0187,16.0311,15.9814,15.9938,76400.0
2010-08-26 15:55:00,25.71,25.72,25.66,25.68,111200.0,15.9938,16.0,15.9627,15.9751,111200.0
2010-08-27 09:30:00,25.77,25.77,25.71,25.71,49600.0,16.0311,16.0311,15.9938,15.9938,49600.0
2010-08-27 09:35:00,25.71,25.79,25.7,25.75,38200.0,15.9938,16.0436,15.9876,16.0187,38200.0
2010-08-27 09:40:00,25.75,25.78,25.71,25.74,47000.0,16.0187,16.0373,15.9938,16.0125,47000.0
2010-08-27 09:45:00,25.73,25.73,25.68,25.68,28200.0,16.0062,16.0062,15.9751,15.9751,28200.0
2010-08-27 09:50:00,25.68,25.72,25.66,25.7,21600.0,15.9751,16.0,15.9627,15.9876,21600.0
2010-08-27 09:55:00,25.7,25.74,25.67,25.71,89400.0,15.9876,16.0125,15.9689,15.9938,89400.0
2010-08-27 10:00:00,25.72,25.77,25.53,25.64,40200.0,16.0,16.0311,15.8818,15.9503,40200.0
2010-08-27 10:05:00,25.66,25.67,25.57,25.61,15000.0,15.9627,15.9689,15.9067,15.9316,15000.0
2010-08-27 10:10:00,25.63,25.72,25.6,25.67,22000.0,15.944,16.0,15.9254,15.9689,22000.0
2010-08-27 10:15:00,25.67,25.73,25.66,25.71,46000.0,15.9689,16.0062,15.9627,15.9938,46000.0
2010-08-27 10:20:00,25.68,25.72,25.64,25.68,33000.0,15.9751,16.0,15.9503,15.9751,33000.0
2010-08-27 10:25:00,25.7,25.74,25.69,25.7,31000.0,15.9876,16.0125,15.9814,15.9876,31000.0
2010-08-27 10:30:00,25.71,25.78,25.68,25.75,38200.0,15.9938,16.0373,15.9751,16.0187,38200.0
2010-08-27 10:35:00,25.74,25.82,25.7,25.81,20000.0,16.0125,16.0622,15.9876,16.056,20000.0
2010-08-27 10:40:00,25.8,25.81,25.76,25.77,21200.0,16.0498,16.056,16.0249,16.0311,21200.0
2010-08-27 10:45:00,25.77,25.77,25.74,25.75,26800.0,16.0311,16.0311,16.0125,16.0187,26800.0
2010-08-27 10:50:00,25.75,25.75,25.72,25.74,39000.0,16.0187,16.0187,16.0,16.0125,39000.0
2010-08-27 10:55:00,25.74,25.79,25.73,25.78,48200.0,16.0125,16.0436,16.0062,16.0373,48200.0
2010-08-27 11:00:00,25.78,25.8,25.75,25.78,99600.0,16.0373,16.0498,16.0187,16.0373,99600.0
2010-08-27 11:05:00,25.78,25.86,25.75,25.81,59600.0,16.0373,16.0871,16.0187,16.056,59600.0
2010-08-27 11:10:00,25.81,25.89,25.8,25.86,33400.0,16.056,16.1058,16.0498,16.0871,33400.0
2010-08-27 11:15:00,25.86,25.91,25.81,25.82,55200.0,16.0871,16.1182,16.056,16.0622,55200.0
2010-08-27 11:20:00,25.82,25.84,25.8,25.81,15400.0,16.0622,16.0747,16.0498,16.056,15400.0
2010-08-27 11:25:00,25.8,25.86,25.78,25.85,23800.0,16.0498,16.0871,16.0373,16.0809,23800.0
2010-08-27 11:30:00,25.85,25.86,25.81,25.81,26600.0,16.0809,16.0871,16.056,16.056,26600.0
2010-08-27 11:35:00,25.81,25.81,25.77,25.79,19800.0,16.056,16.056,16.0311,16.0436,19800.0
2010-08-27 11:40:00,25.79,25.82,25.78,25.82,19200.0,16.0436,16.0622,16.0373,16.0622,19200.0
2010-08-27 11:45:00,25.82,25.86,25.82,25.86,15800.0,16.0622,16.0871,16.0622,16.0871,15800.0
2010-08-27 11:50:00,25.86,25.86,25.83,25.83,25200.0,16.0871,16.0871,16.0685,16.0685,25200.0
2010-08-27 11:55:00,25.83,25.86,25.83,25.85,19600.0,16.0685,16.0871,16.0685,16.0809,19600.0
2010-08-27 12:00:00,25.86,25.86,25.82,25.85,25000.0,16.0871,16.0871,16.0622,16.0809,25000.0
2010-08-27 12:05:00,25.84,25.84,25.83,25.83,19200.0,16.0747,16.0747,16.0685,16.0685,19200.0
2010-08-27 12:10:00,25.83,25.86,25.83,25.84,25400.0,16.0685,16.0871,16.0685,16.0747,25400.0
2010-08-27 12:15:00,25.84,25.86,25.83,25.86,35200.0,16.0747,16.0871,16.0685,16.0871,35200.0
2010-08-27 12:20:00,25.86,25.87,25.85,25.86,33800.0,16.0871,16.0933,16.0809,16.0871,33800.0
2010-08-27 12:25:00,25.86,25.89,25.84,25.88,53600.0,16.0871,16.1058,16.0747,16.0996,53600.0
2010-08-27 12:30:00,25.89,25.91,25.87,25.89,51800.0,16.1058,16.1182,16.0933,16.1058,51800.0
2010-08-27 12:35:00,25.9,25.91,25.88,25.88,23000.0,16.112,16.1182,16.0996,16.0996,23000.0
2010-08-27 12:40:00,25.88,25.89,25.86,25.87,26200.0,16.0996,16.1058,16.0871,16.0933,26200.0
2010-08-27 12:45:00,25.87,25.89,25.86,25.86,26000.0,16.0933,16.1058,16.0871,16.0871,26000.0
2010-08-27 12:50:00,25.86,25.88,25.86,25.88,13400.0,16.0871,16.0996,16.0871,16.0996,13400.0
2010-08-27 12:55:00,25.88,25.89,25.86,25.88,13600.0,16.0996,16.1058,16.0871,16.0996,13600.0
2010-08-27 13:00:00,25.88,25.88,25.83,25.83,12800.0,16.0996,16.0996,16.0685,16.0685,12800.0
2010-08-27 13:05:00,25.83,25.85,25.83,25.84,12200.0,16.0685,16.0809,16.0685,16.0747,12200.0
2010-08-27 13:10:00,25.85,25.88,25.83,25.83,12600.0,16.0809,16.0996,16.0685,16.0685,12600.0
2010-08-27 13:15:00,25.83,25.88,25.83,25.87,14000.0,16.0685,16.0996,16.0685,16.0933,14000.0
2010-08-27 13:20:00,25.88,25.91,25.88,25.9,26000.0,16.0996,16.1182,16.0996,16.112,26000.0
2010-08-27 13:25:00,25.9,25.94,25.89,25.94,15200.0,16.112,16.1369,16.1058,16.1369,15200.0
2010-08-27 13:30:00,25.94,25.98,25.93,25.96,20800.0,16.1369,16.1618,16.1307,16.1493,20800.0
2010-08-27 13:35:00,25.96,25.99,25.92,25.93,23800.0,16.1493,16.168,16.1244,16.1307,23800.0
2010-08-27 13:40:00,25.93,25.95,25.9,25.92,16400.0,16.1307,16.1431,16.112,16.1244,16400.0
2010-08-27 13:45:00,25.92,25.93,25.88,25.88,17000.0,16.1244,16.1307,16.0996,16.0996,17000.0
2010-08-27 13:50:00,25.89,25.94,25.89,25.94,11800.0,16.1058,16.1369,16.1058,16.1369,11800.0
2010-08-27 13:55:00,25.95,25.98,25.89,25.97,38400.0,16.1431,16.1618,16.1058,16.1555,38400.0
2010-08-27 14:00:00,25.98,25.99,25.95,25.97,16800.0,16.1618,16.168,16.1431,16.1555,16800.0
2010-08-27 14:05:00,25.96,25.96,25.89,25.92,20400.0,16.1493,16.1493,16.1058,16.1244,20400.0
2010-08-27 14:10:00,25.92,25.93,25.89,25.89,13800.0,16.1244,16.1307,16.1058,16.1058,13800.0
2010-08-27 14:15:00,25.89,25.93,25.88,25.93,28800.0,16.1058,16.1307,16.0996,16.1307,28800.0
2010-08-27 14:20:00,25.93,25.95,25.9,25.9,19600.0,16.1307,16.1431,16.112,16.112,19600.0
2010-08-27 14:25:00,25.9,25.93,25.89,25.93,22200.0,16.112,16.1307,16.1058,16.1307,22200.0
2010-08-27 14:30:00,25.95,25.96,25.93,25.95,26000.0,16.1431,16.1493,16.1307,16.1431,26000.0
2010-08-27 14:35:00,25.95,25.98,25.94,25.98,19200.0,16.1431,16.1618,16.1369,16.1618,19200.0
2010-08-27 14:40:00,25.99,25.99,25.97,25.98,21200.0,16.168,16.168,16.1555,16.1618,21200.0
2010-08-27 14:45:00,25.99,26.0,25.95,25.95,20600.0,16.168,16.1742,16.1431,16.1431,20600.0
2010-08-27 14:50:00,25.95,25.98,25.95,25.96,14400.0,16.1431,16.1618,16.1431,16.1493,14400.0
2010-08-27 14:55:00,25.96,25.98,25.95,25.98,20600.0,16.1493,16.1618,16.1431,16.1618,20600.0
2010-08-27 15:00:00,25.97,25.97,25.95,25.96,21400.0,16.1555,16.1555,16.1431,16.1493,21400.0
2010-08-27 15:05:00,25.96,25.96,25.93,25.95,23200.0,16.1493,16.1493,16.1307,16.1431,23200.0
2010-08-27 15:10:00,25.95,25.96,25.91,25.92,58800.0,16.1431,16.1493,16.1182,16.1244,58800.0
2010-08-27 15:15:00,25.92,25.92,25.89,25.9,45000.0,16.1244,16.1244,16.1058,16.112,45000.0
2010-08-27 15:20:00,25.9,25.97,25.9,25.97,44600.0,16.112,16.1555,16.112,16.1555,44600.0
2010-08-27 15:25:00,25.96,25.98,25.93,25.97,42800.0,16.1493,16.1618,16.1307,16.1555,42800.0
2010-08-27 15:30:00,25.97,25.97,25.91,25.92,62000.0,16.1555,16.1555,16.1182,16.1244,62000.0
2010-08-27 15:35:00,25.92,25.96,25.92,25.93,37000.0,16.1244,16.1493,16.1244,16.1307,37000.0
2010-08-27 15:40:00,25.93,25.98,25.92,25.98,69000.0,16.1307,16.1618,16.1244,16.1618,69000.0
2010-08-27 15:45:00,25.98,25.99,25.95,25.98,87000.0,16.1618,16.168,16.1431,16.1618,87000.0
2010-08-27 15:50:00,25.99,26.0,25.96,25.96,144000.0,16.168,16.1742,16.1493,16.1493,144000.0
2010-08-27 15:55:00,25.95,25.99,25.93,25.98,241200.0,16.1431,16.168,16.1307,16.1618,241200.0
2010-08-30 09:30:00,25.95,25.95,25.85,25.91,21000.0,16.1431,16.1431,16.0809,16.1182,21000.0
2010-08-30 09:35:00,25.92,25.96,25.91,25.96,10400.0,16.1244,16.1493,16.1182,16.1493,10400.0
2010-08-30 09:40:00,25.96,25.97,25.93,25.94,6400.0,16.1493,16.1555,16.1307,16.1369,6400.0
2010-08-30 09:45:00,25.95,25.98,25.94,25.97,4200.0,16.1431,16.1618,16.1369,16.1555,4200.0
2010-08-30 09:50:00,25.97,25.98,25.91,25.92,11800.0,16.1555,16.1618,16.1182,16.1244,11800.0
2010-08-30 09:55:00,25.91,25.93,25.91,25.93,12600.0,16.1182,16.1307,16.1182,16.1307,12600.0
2010-08-30 10:00:00,25.93,25.93,25.86,25.89,12800.0,16.1307,16.1307,16.0871,16.1058,12800.0
2010-08-30 10:05:00,25.89,25.93,25.89,25.91,14800.0,16.1058,16.1307,16.1058,16.1182,14800.0
2010-08-30 10:10:00,25.91,25.93,25.91,25.93,13600.0,16.1182,16.1307,16.1182,16.1307,13600.0
2010-08-30 10:15:00,25.93,25.93,25.82,25.86,14400.0,16.1307,16.1307,16.0622,16.0871,14400.0
2010-08-30 10:20:00,25.86,25.89,25.82,25.82,17800.0,16.0871,16.1058,16.0622,16.0622,17800.0
2010-08-30 10:25:00,25.81,25.86,25.8,25.84,23600.0,16.056,16.0871,16.0498,16.0747,23600.0
2010-08-30 10:30:00,25.84,25.84,25.8,25.81,13600.0,16.0747,16.0747,16.0498,16.056,13600.0
2010-08-30 10:35:00,25.8,25.82,25.8,25.81,9200.0,16.0498,16.0622,16.0498,16.056,9200.0
2010-08-30 10:40:00,25.81,25.82,25.79,25.8,12600.0,16.056,16.0622,16.0436,16.0498,12600.0
2010-08-30 10:45:00,25.79,25.82,25.78,25.8,13200.0,16.0436,16.0622,16.0373,16.0498,13200.0
2010-08-30 10:50:00,25.81,25.82,25.79,25.79,11600.0,16.056,16.0622,16.0436,16.0436,11600.0
2010-08-30 10:55:00,25.79,25.8,25.78,25.78,7000.0,16.0436,16.0498,16.0373,16.0373,7000.0
2010-08-30 11:00:00,25.78,25.79,25.75,25.75,12200.0,16.0373,16.0436,16.0187,16.0187,12200.0
2010-08-30 11:05:00,25.75,25.75,25.73,25.74,9000.0,16.0187,16.0187,16.0062,16.0125,9000.0
2010-08-30 11:10:00,25.74,25.76,25.73,25.75,21000.0,16.0125,16.0249,16.0062,16.0187,21000.0
2010-08-30 11:15:00,25.75,25.75,25.75,25.75,5600.0,16.0187,16.0187,16.0187,16.0187,5600.0
2010-08-30 11:20:00,25.75,25.77,25.73,25.75,15400.0,16.0187,16.0311,16.0062,16.0187,15400.0
2010-08-30 11:25:00,25.77,25.81,25.77,25.79,20600.0,16.0311,16.056,16.0311,16.0436,20600.0
2010-08-30 11:30:00,25.79,25.8,25.75,25.75,6200.0,16.0436,16.0498,16.0187,16.0187,6200.0
2010-08-30 11:35:00,25.75,25.76,25.73,25.73,13600.0,16.0187,16.0249,16.0062,16.0062,13600.0
2010-08-30 11:40:00,25.72,25.73,25.7,25.71,9800.0,16.0,16.0062,15.9876,15.9938,9800.0
2010-08-30 11:45:00,25.7,25.73,25.68,25.71,17000.0,15.9876,16.0062,15.9751,15.9938,17000.0
2010-08-30 11:50:00,25.72,25.72,25.67,25.67,9000.0,16.0,16.0,15.9689,15.9689,9000.0
2010-08-30 11:55:00,25.67,25.68,25.67,25.68,6400.0,15.9689,15.9751,15.9689,15.9751,6400.0
2010-08-30 12:00:00,25.68,25.71,25.67,25.71,8200.0,15.9751,15.9938,15.9689,15.9938,8200.0
2010-08-30 12:05:00,25.71,25.72,25.7,25.72,9400.0,15.9938,16.0,15.9876,16.0,9400.0
2010-08-30 12:10:00,25.73,25.75,25.72,25.72,4800.0,16.0062,16.0187,16.0,16.0,4800.0
2010-08-30 12:15:00,25.72,25.73,25.72,25.72,4800.0,16.0,16.0062,16.0,16.0,4800.0
2010-08-30 12:20:00,25.73,25.73,25.72,25.72,2200.0,16.0062,16.0062,16.0,16.0,2200.0
2010-08-30 12:25:00,25.71,25.72,25.7,25.71,6400.0,15.9938,16.0,15.9876,15.9938,6400.0
2010-08-30 12:30:00,25.7,25.71,25.7,25.71,7200.0,15.9876,15.9938,15.9876,15.9938,7200.0
2010-08-30 12:35:00,25.71,25.72,25.71,25.71,4600.0,15.9938,16.0,15.9938,15.9938,4600.0
2010-08-30 12:40:00,25.72,25.72,25.7,25.7,4200.0,16.0,16.0,15.9876,15.9876,4200.0
2010-08-30 12:45:00,25.71,25.73,25.71,25.73,8000.0,15.9938,16.0062,15.9938,16.0062,8000.0
2010-08-30 12:50:00,25.73,25.74,25.71,25.72,19000.0,16.0062,16.0125,15.9938,16.0,19000.0
2010-08-30 12:55:00,25.71,25.73,25.69,25.7,16800.0,15.9938,16.0062,15.9814,15.9876,16800.0
2010-08-30 13:00:00,25.7,25.71,25.7,25.7,31400.0,15.9876,15.9938,15.9876,15.9876,31400.0
2010-08-30 13:05:00,25.71,25.73,25.7,25.72,17800.0,15.9938,16.0062,15.9876,16.0,17800.0
2010-08-30 13:10:00,25.72,25.72,25.68,25.68,12200.0,16.0,16.0,15.9751,15.9751,12200.0
2010-08-30 13:15:00,25.69,25.74,25.69,25.73,24000.0,15.9814,16.0125,15.9814,16.0062,24000.0
2010-08-30 13:20:00,25.73,25.73,25.68,25.68,17000.0,16.0062,16.0062,15.9751,15.9751,17000.0
2010-08-30 13:25:00,25.69,25.69,25.64,25.64,16400.0,15.9814,15.9814,15.9503,15.9503,16400.0
2010-08-30 13:30:00,25.64,25.68,25.64,25.67,27600.0,15.9503,15.9751,15.9503,15.9689,27600.0
2010-08-30 13:35:00,25.67,25.67,25.66,25.67,15200.0,15.9689,15.9689,15.9627,15.9689,15200.0
2010-08-30 13:40:00,25.66,25.71,25.65,25.69,30800.0,15.9627,15.9938,15.9565,15.9814,30800.0
2010-08-30 13:45:00,25.68,25.69,25.67,25.68,18000.0,15.9751,15.9814,15.9689,15.9751,18000.0
2010-08-30 13:50:00,25.68,25.68,25.66,25.66,8600.0,15.9751,15.9751,15.9627,15.9627,8600.0
2010-08-30 13:55:00,25.66,25.68,25.65,25.65,21600.0,15.9627,15.9751,15.9565,15.9565,21600.0
2010-08-30 14:00:00,25.65,25.65,25.63,25.64,13200.0,15.9565,15.9565,15.944,15.9503,13200.0
2010-08-30 14:05:00,25.63,25.64,25.61,25.61,24000.0,15.944,15.9503,15.9316,15.9316,24000.0
2010-08-30 14:10:00,25.61,25.63,25.6,25.6,11400.0,15.9316,15.944,15.9254,15.9254,11400.0
2010-08-30 14:15:00,25.6,25.6,25.59,25.6,10800.0,15.9254,15.9254,15.9192,15.9254,10800.0
2010-08-30 14:20:00,25.6,25.6,25.59,25.59,12600.0,15.9254,15.9254,15.9192,15.9192,12600.0
2010-08-30 14:25:00,25.59,25.64,25.58,25.63,14800.0,15.9192,15.9503,15.9129,15.944,14800.0
2010-08-30 14:30:00,25.63,25.66,25.63,25.64,41200.0,15.944,15.9627,15.944,15.9503,41200.0
2010-08-30 14:35:00,25.64,25.64,25.62,25.63,11200.0,15.9503,15.9503,15.9378,15.944,11200.0
2010-08-30 14:40:00,25.63,25.64,25.63,25.63,9800.0,15.944,15.9503,15.944,15.944,9800.0
2010-08-30 14:45:00,25.63,25.63,25.6,25.6,7200.0,15.944,15.944,15.9254,15.9254,7200.0
2010-08-30 14:50:00,25.6,25.64,25.59,25.64,19600.0,15.9254,15.9503,15.9192,15.9503,19600.0
2010-08-30 14:55:00,25.64,25.64,25.63,25.63,11800.0,15.9503,15.9503,15.944,15.944,11800.0
2010-08-30 15:00:00,25.63,25.64,25.61,25.61,24000.0,15.944,15.9503,15.9316,15.9316,24000.0
2010-08-30 15:05:00,25.61,25.63,25.61,25.61,26200.0,15.9316,15.944,15.9316,15.9316,26200.0
2010-08-30 15:10:00,25.61,25.61,25.6,25.61,24000.0,15.9316,15.9316,15.9254,15.9316,24000.0
2010-08-30 15:15:00,25.61,25.61,25.57,25.6,43000.0,15.9316,15.9316,15.9067,15.9254,43000.0
2010-08-30 15:20:00,25.6,25.61,25.56,25.6,36600.0,15.9254,15.9316,15.9005,15.9254,36600.0
2010-08-30 15:25:00,25.6,25.6,25.54,25.55,54400.0,15.9254,15.9254,15.888,15.8943,54400.0
2010-08-30 15:30:00,25.55,25.59,25.54,25.59,42200.0,15.8943,15.9192,15.888,15.9192,42200.0
2010-08-30 15:35:00,25.59,25.64,25.59,25.64,38800.0,15.9192,15.9503,15.9192,15.9503,38800.0
2010-08-30 15:40:00,25.64,25.65,25.6,25.61,61200.0,15.9503,15.9565,15.9254,15.9316,61200.0
2010-08-30 15:45:00,25.6,25.6,25.56,25.57,69400.0,15.9254,15.9254,15.9005,15.9067,69400.0
2010-08-30 15:50:00,25.57,25.59,25.55,25.55,62600.0,15.9067,15.9192,15.8943,15.8943,62600.0
2010-08-30 15:55:00,25.55,25.56,25.5,25.5,159600.0,15.8943,15.9005,15.8632,15.8632,159600.0
2010-08-31 09:30:00,25.43,25.5,25.38,25.47,46400.0,15.8196,15.8632,15.7885,15.8445,46400.0
2010-08-31 09:35:00,25.44,25.44,25.32,25.33,22800.0,15.8258,15.8258,15.7512,15.7574,22800.0
2010-08-31 09:40:00,25.34,25.38,25.28,25.3,39600.0,15.7636,15.7885,15.7263,15.7387,39600.0
2010-08-31 09:45:00,25.31,25.46,25.31,25.45,45400.0,15.745,15.8383,15.745,15.8321,45400.0
2010-08-31 09:50:00,25.48,25.5,25.38,25.43,45000.0,15.8507,15.8632,15.7885,15.8196,45000.0
2010-08-31 09:55:00,25.42,25.43,25.38,25.38,30600.0,15.8134,15.8196,15.7885,15.7885,30600.0
2010-08-31 10:00:00,25.42,25.52,25.39,25.41,56000.0,15.8134,15.8756,15.7947,15.8072,56000.0
2010-08-31 10:05:00,25.42,25.5,25.42,25.49,64400.0,15.8134,15.8632,15.8134,15.8569,64400.0
2010-08-31 10:10:00,25.5,25.53,25.49,25.52,34400.0,15.8632,15.8818,15.8569,15.8756,34400.0
2010-08-31 10:15:00,25.52,25.52,25.43,25.47,68200.0,15.8756,15.8756,15.8196,15.8445,68200.0
2010-08-31 10:20:00,25.47,25.49,25.42,25.43,54800.0,15.8445,15.8569,15.8134,15.8196,54800.0
2010-08-31 10:25:00,25.43,25.47,25.42,25.47,77200.0,15.8196,15.8445,15.8134,15.8445,77200.0
2010-08-31 10:30:00,25.47,25.52,25.46,25.52,59600.0,15.8445,15.8756,15.8383,15.8756,59600.0
2010-08-31 10:35:00,25.52,25.54,25.46,25.48,109200.0,15.8756,15.888,15.8383,15.8507,109200.0
2010-08-31 10:40:00,25.5,25.53,25.46,25.51,41000.0,15.8632,15.8818,15.8383,15.8694,41000.0
2010-08-31 10:45:00,25.52,25.52,25.43,25.47,47000.0,15.8756,15.8756,15.8196,15.8445,47000.0
2010-08-31 10:50:00,25.47,25.56,25.46,25.55,75800.0,15.8445,15.9005,15.8383,15.8943,75800.0
2010-08-31 10:55:00,25.55,25.6,25.55,25.58,52400.0,15.8943,15.9254,15.8943,15.9129,52400.0
2010-08-31 11:00:00,25.59,25.59,25.54,25.55,46800.0,15.9192,15.9192,15.888,15.8943,46800.0
2010-08-31 11:05:00,25.54,25.56,25.46,25.47,71600.0,15.888,15.9005,15.8383,15.8445,71600.0
2010-08-31 11:10:00,25.47,25.55,25.47,25.55,75400.0,15.8445,15.8943,15.8445,15.8943,75400.0
2010-08-31 11:15:00,25.55,25.61,25.55,25.61,49400.0,15.8943,15.9316,15.8943,15.9316,49400.0
2010-08-31 11:20:00,25.61,25.66,25.61,25.66,39600.0,15.9316,15.9627,15.9316,15.9627,39600.0
2010-08-31 11:25:00,25.65,25.66,25.63,25.63,53400.0,15.9565,15.9627,15.944,15.944,53400.0
2010-08-31 11:30:00,25.63,25.63,25.6,25.63,35200.0,15.944,15.944,15.9254,15.944,35200.0
2010-08-31 11:35:00,25.63,25.65,25.59,25.59,42600.0,15.944,15.9565,15.9192,15.9192,42600.0
2010-08-31 11:40:00,25.59,25.63,25.59,25.6,33400.0,15.9192,15.944,15.9192,15.9254,33400.0
2010-08-31 11:45:00,25.6,25.61,25.59,25.61,27400.0,15.9254,15.9316,15.9192,15.9316,27400.0
2010-08-31 11:50:00,25.6,25.68,25.6,25.66,29000.0,15.9254,15.9751,15.9254,15.9627,29000.0
2010-08-31 11:55:00,25.66,25.66,25.58,25.59,35200.0,15.9627,15.9627,15.9129,15.9192,35200.0
2010-08-31 12:00:00,25.59,25.63,25.59,25.63,19600.0,15.9192,15.944,15.9192,15.944,19600.0
2010-08-31 12:05:00,25.63,25.65,25.63,25.64,16800.0,15.944,15.9565,15.944,15.9503,16800.0
2010-08-31 12:10:00,25.64,25.64,25.6,25.6,35000.0,15.9503,15.9503,15.9254,15.9254,35000.0
2010-08-31 12:15:00,25.6,25.61,25.59,25.61,23400.0,15.9254,15.9316,15.9192,15.9316,23400.0
2010-08-31 12:20:00,25.61,25.61,25.59,25.6,19800.0,15.9316,15.9316,15.9192,15.9254,19800.0
2010-08-31 12:25:00,25.6,25.61,25.59,25.61,17800.0,15.9254,15.9316,15.9192,15.9316,17800.0
2010-08-31 12:30:00,25.61,25.61,25.59,25.59,20600.0,15.9316,15.9316,15.9192,15.9192,20600.0
2010-08-31 12:35:00,25.58,25.59,25.57,25.58,38600.0,15.9129,15.9192,15.9067,15.9129,38600.0
2010-08-31 12:40:00,25.57,25.58,25.53,25.53,41600.0,15.9067,15.9129,15.8818,15.8818,41600.0
2010-08-31 12:45:00,25.54,25.56,25.54,25.56,43200.0,15.888,15.9005,15.888,15.9005,43200.0
2010-08-31 12:50:00,25.56,25.56,25.52,25.53,36200.0,15.9005,15.9005,15.8756,15.8818,36200.0
2010-08-31 12:55:00,25.53,25.53,25.5,25.52,28200.0,15.8818,15.8818,15.8632,15.8756,28200.0
2010-08-31 13:00:00,25.5,25.55,25.5,25.52,24800.0,15.8632,15.8943,15.8632,15.8756,24800.0
2010-08-31 13:05:00,25.52,25.54,25.52,25.53,15800.0,15.8756,15.888,15.8756,15.8818,15800.0
2010-08-31 13:10:00,25.53,25.54,25.53,25.54,25400.0,15.8818,15.888,15.8818,15.888,25400.0
2010-08-31 13:15:00,25.54,25.55,25.54,25.55,26200.0,15.888,15.8943,15.888,15.8943,26200.0
2010-08-31 13:20:00,25.54,25.58,25.54,25.58,25800.0,15.888,15.9129,15.888,15.9129,25800.0
2010-08-31 13:25:00,25.58,25.6,25.58,25.6,15600.0,15.9129,15.9254,15.9129,15.9254,15600.0
2010-08-31 13:30:00,25.6,25.64,25.6,25.63,28600.0,15.9254,15.9503,15.9254,15.944,28600.0
2010-08-31 13:35:00,25.63,25.68,25.63,25.66,36000.0,15.944,15.9751,15.944,15.9627,36000.0
2010-08-31 13:40:00,25.66,25.66,25.64,25.65,30000.0,15.9627,15.9627,15.9503,15.9565,30000.0
2010-08-31 13:45:00,25.65,25.66,25.64,25.66,31600.0,15.9565,15.9627,15.9503,15.9627,31600.0
2010-08-31 13:50:00,25.66,25.67,25.65,25.65,17000.0,15.9627,15.9689,15.9565,15.9565,17000.0
2010-08-31 13:55:00,25.65,25.66,25.64,25.64,25800.0,15.9565,15.9627,15.9503,15.9503,25800.0
2010-08-31 14:00:00,25.64,25.68,25.61,25.63,66000.0,15.9503,15.9751,15.9316,15.944,66000.0
2010-08-31 14:05:00,25.63,25.73,25.63,25.68,41600.0,15.944,16.0062,15.944,15.9751,41600.0
2010-08-31 14:10:00,25.68,25.71,25.67,25.68,32800.0,15.9751,15.9938,15.9689,15.9751,32800.0
2010-08-31 14:15:00,25.68,25.68,25.59,25.6,41400.0,15.9751,15.9751,15.9192,15.9254,41400.0
2010-08-31 14:20:00,25.6,25.6,25.55,25.55,43800.0,15.9254,15.9254,15.8943,15.8943,43800.0
2010-08-31 14:25:00,25.55,25.61,25.55,25.61,32800.0,15.8943,15.9316,15.8943,15.9316,32800.0
2010-08-31 14:30:00,25.61,25.61,25.58,25.6,31000.0,15.9316,15.9316,15.9129,15.9254,31000.0
2010-08-31 14:35:00,25.6,25.61,25.52,25.53,38600.0,15.9254,15.9316,15.8756,15.8818,38600.0
2010-08-31 14:40:00,25.53,25.55,25.49,25.5,39000.0,15.8818,15.8943,15.8569,15.8632,39000.0
2010-08-31 14:45:00,25.5,25.51,25.46,25.48,91800.0,15.8632,15.8694,15.8383,15.8507,91800.0
2010-08-31 14:50:00,25.48,25.5,25.46,25.5,101800.0,15.8507,15.8632,15.8383,15.8632,101800.0
2010-08-31 14:55:00,25.5,25.5,25.43,25.43,142400.0,15.8632,15.8632,15.8196,15.8196,142400.0
2010-08-31 15:00:00,25.43,25.46,25.42,25.43,125600.0,15.8196,15.8383,15.8134,15.8196,125600.0
2010-08-31 15:05:00,25.43,25.43,25.35,25.36,238200.0,15.8196,15.8196,15.7699,15.7761,238200.0
2010-08-31 15:10:00,25.36,25.39,25.33,25.38,106800.0,15.7761,15.7947,15.7574,15.7885,106800.0
2010-08-31 15:15:00,25.37,25.4,25.36,25.4,58600.0,15.7823,15.801,15.7761,15.801,58600.0
2010-08-31 15:20:00,25.4,25.42,25.38,25.38,68000.0,15.801,15.8134,15.7885,15.7885,68000.0
2010-08-31 15:25:00,25.38,25.39,25.37,25.38,69200.0,15.7885,15.7947,15.7823,15.7885,69200.0
2010-08-31 15:30:00,25.38,25.43,25.37,25.41,84400.0,15.7885,15.8196,15.7823,15.8072,84400.0
2010-08-31 15:35:00,25.41,25.41,25.34,25.38,107000.0,15.8072,15.8072,15.7636,15.7885,107000.0
2010-08-31 15:40:00,25.37,25.43,25.36,25.41,89400.0,15.7823,15.8196,15.7761,15.8072,89400.0
2010-08-31 15:45:00,25.42,25.56,25.41,25.51,140800.0,15.8134,15.9005,15.8072,15.8694,140800.0
2010-08-31 15:50:00,25.51,25.51,25.42,25.43,157600.0,15.8694,15.8694,15.8134,15.8196,157600.0
2010-08-31 15:55:00,25.43,25.45,25.41,25.43,263200.0,15.8196,15.8321,15.8072,15.8196,263200.0
2010-09-01 09:30:00,25.64,25.72,25.53,25.53,64600.0,15.9503,16.0,15.8818,15.8818,64600.0
2010-09-01 09:35:00,25.53,25.55,25.42,25.47,68600.0,15.8818,15.8943,15.8134,15.8445,68600.0
2010-09-01 09:40:00,25.48,25.57,25.46,25.55,35200.0,15.8507,15.9067,15.8383,15.8943,35200.0
2010-09-01 09:45:00,25.57,25.62,25.54,25.55,63200.0,15.9067,15.9378,15.888,15.8943,63200.0
2010-09-01 09:50:00,25.56,25.6,25.55,25.6,54400.0,15.9005,15.9254,15.8943,15.9254,54400.0
2010-09-01 09:55:00,25.61,25.63,25.56,25.63,79600.0,15.9316,15.944,15.9005,15.944,79600.0
2010-09-01 10:00:00,25.61,25.77,25.61,25.74,141600.0,15.9316,16.0311,15.9316,16.0125,141600.0
2010-09-01 10:05:00,25.74,25.78,25.7,25.73,73600.0,16.0125,16.0373,15.9876,16.0062,73600.0
2010-09-01 10:10:00,25.73,25.78,25.72,25.78,93000.0,16.0062,16.0373,16.0,16.0373,93000.0
2010-09-01 10:15:00,25.78,25.79,25.73,25.75,57200.0,16.0373,16.0436,16.0062,16.0187,57200.0
2010-09-01 10:20:00,25.75,25.77,25.71,25.75,35600.0,16.0187,16.0311,15.9938,16.0187,35600.0
2010-09-01 10:25:00,25.75,25.75,25.71,25.74,36200.0,16.0187,16.0187,15.9938,16.0125,36200.0
2010-09-01 10:30:00,25.74,25.81,25.73,25.81,48000.0,16.0125,16.056,16.0062,16.056,48000.0
2010-09-01 10:35:00,25.81,25.85,25.81,25.84,45000.0,16.056,16.0809,16.056,16.0747,45000.0
2010-09-01 10:40:00,25.83,25.89,25.82,25.88,70600.0,16.0685,16.1058,16.0622,16.0996,70600.0
2010-09-01 10:45:00,25.89,25.91,25.88,25.9,29200.0,16.1058,16.1182,16.0996,16.112,29200.0
2010-09-01 10:50:00,25.9,26.0,25.88,26.0,76200.0,16.112,16.1742,16.0996,16.1742,76200.0
2010-09-01 10:55:00,26.0,26.03,25.95,25.95,50400.0,16.1742,16.1929,16.1431,16.1431,50400.0
2010-09-01 11:00:00,25.95,25.98,25.95,25.95,19000.0,16.1431,16.1618,16.1431,16.1431,19000.0
2010-09-01 11:05:00,25.94,25.97,25.92,25.92,24800.0,16.1369,16.1555,16.1244,16.1244,24800.0
2010-09-01 11:10:00,25.92,25.98,25.92,25.98,24000.0,16.1244,16.1618,16.1244,16.1618,24000.0
2010-09-01 11:15:00,25.97,25.97,25.94,25.97,20600.0,16.1555,16.1555,16.1369,16.1555,20600.0
2010-09-01 11:20:00,25.99,26.0,25.93,25.98,66200.0,16.168,16.1742,16.1307,16.1618,66200.0
2010-09-01 11:25:00,25.98,26.0,25.95,26.0,48600.0,16.1618,16.1742,16.1431,16.1742,48600.0
2010-09-01 11:30:00,26.0,26.03,26.0,26.02,16600.0,16.1742,16.1929,16.1742,16.1866,16600.0
2010-09-01 11:35:00,26.03,26.04,26.02,26.03,21000.0,16.1929,16.1991,16.1866,16.1929,21000.0
2010-09-01 11:40:00,26.03,26.05,26.02,26.05,13400.0,16.1929,16.2053,16.1866,16.2053,13400.0
2010-09-01 11:45:00,26.04,26.09,26.02,26.07,48600.0,16.1991,16.2302,16.1866,16.2178,48600.0
2010-09-01 11:50:00,26.06,26.11,26.06,26.1,29400.0,16.2115,16.2426,16.2115,16.2364,29400.0
2010-09-01 11:55:00,26.1,26.1,26.08,26.09,22200.0,16.2364,16.2364,16.224,16.2302,22200.0
2010-09-01 12:00:00,26.09,26.13,26.09,26.13,55600.0,16.2302,16.2551,16.2302,16.2551,55600.0
2010-09-01 12:05:00,26.14,26.2,26.13,26.18,111000.0,16.2613,16.2986,16.2551,16.2862,111000.0
2010-09-01 12:10:00,26.18,26.18,26.14,26.15,16200.0,16.2862,16.2862,16.2613,16.2675,16200.0
2010-09-01 12:15:00,26.15,26.19,26.15,26.16,30200.0,16.2675,16.2924,16.2675,16.2737,30200.0
2010-09-01 12:20:00,26.16,26.16,26.13,26.14,32000.0,16.2737,16.2737,16.2551,16.2613,32000.0
2010-09-01 12:25:00,26.15,26.15,26.11,26.11,17800.0,16.2675,16.2675,16.2426,16.2426,17800.0
2010-09-01 12:30:00,26.11,26.14,26.11,26.13,18200.0,16.2426,16.2613,16.2426,16.2551,18200.0
2010-09-01 12:35:00,26.13,26.14,26.12,26.13,32400.0,16.2551,16.2613,16.2489,16.2551,32400.0
2010-09-01 12:40:00,26.12,26.12,26.11,26.12,16800.0,16.2489,16.2489,16.2426,16.2489,16800.0
2010-09-01 12:45:00,26.12,26.12,26.11,26.11,6400.0,16.2489,16.2489,16.2426,16.2426,6400.0
2010-09-01 12:50:00,26.11,26.13,26.1,26.12,23600.0,16.2426,16.2551,16.2364,16.2489,23600.0
2010-09-01 12:55:00,26.13,26.17,26.13,26.16,26400.0,16.2551,16.28,16.2551,16.2737,26400.0
2010-09-01 13:00:00,26.16,26.17,26.16,26.16,27000.0,16.2737,16.28,16.2737,16.2737,27000.0
2010-09-01 13:05:00,26.16,26.18,26.16,26.18,30000.0,16.2737,16.2862,16.2737,16.2862,30000.0
2010-09-01 13:10:00,26.18,26.19,26.15,26.18,47600.0,16.2862,16.2924,16.2675,16.2862,47600.0
2010-09-01 13:15:00,26.18,26.18,26.18,26.18,15200.0,16.2862,16.2862,16.2862,16.2862,15200.0
2010-09-01 13:20:00,26.18,26.2,26.18,26.19,37600.0,16.2862,16.2986,16.2862,16.2924,37600.0
2010-09-01 13:25:00,26.2,26.22,26.19,26.22,33400.0,16.2986,16.3111,16.2924,16.3111,33400.0
2010-09-01 13:30:00,26.22,26.25,26.22,26.23,36000.0,16.3111,16.3297,16.3111,16.3173,36000.0
2010-09-01 13:35:00,26.23,26.25,26.21,26.23,39000.0,16.3173,16.3297,16.3048,16.3173,39000.0
2010-09-01 13:40:00,26.23,26.25,26.22,26.24,41200.0,16.3173,16.3297,16.3111,16.3235,41200.0
2010-09-01 13:45:00,26.24,26.28,26.24,26.28,55800.0,16.3235,16.3484,16.3235,16.3484,55800.0
2010-09-01 13:50:00,26.28,26.28,26.25,26.28,47800.0,16.3484,16.3484,16.3297,16.3484,47800.0
2010-09-01 13:55:00,26.28,26.28,26.25,26.27,22000.0,16.3484,16.3484,16.3297,16.3422,22000.0
2010-09-01 14:00:00,26.28,26.28,26.25,26.27,25000.0,16.3484,16.3484,16.3297,16.3422,25000.0
2010-09-01 14:05:00,26.26,26.31,26.25,26.27,58400.0,16.3359,16.3671,16.3297,16.3422,58400.0
2010-09-01 14:10:00,26.27,26.27,26.24,26.24,43400.0,16.3422,16.3422,16.3235,16.3235,43400.0
2010-09-01 14:15:00,26.24,26.25,26.22,26.23,31200.0,16.3235,16.3297,16.3111,16.3173,31200.0
2010-09-01 14:20:00,26.23,26.28,26.23,26.24,39400.0,16.3173,16.3484,16.3173,16.3235,39400.0
2010-09-01 14:25:00,26.24,26.25,26.22,26.24,30800.0,16.3235,16.3297,16.3111,16.3235,30800.0
2010-09-01 14:30:00,26.24,26.25,26.24,26.24,26800.0,16.3235,16.3297,16.3235,16.3235,26800.0
2010-09-01 14:35:00,26.24,26.24,26.22,26.22,31000.0,16.3235,16.3235,16.3111,16.3111,31000.0
2010-09-01 14:40:00,26.22,26.24,26.21,26.22,35600.0,16.3111,16.3235,16.3048,16.3111,35600.0
2010-09-01 14:45:00,26.21,26.23,26.2,26.2,35000.0,16.3048,16.3173,16.2986,16.2986,35000.0
2010-09-01 14:50:00,26.2,26.22,26.18,26.18,63200.0,16.2986,16.3111,16.2862,16.2862,63200.0
2010-09-01 14:55:00,26.18,26.18,26.15,26.15,30200.0,16.2862,16.2862,16.2675,16.2675,30200.0
2010-09-01 15:00:00,26.15,26.15,26.11,26.13,55600.0,16.2675,16.2675,16.2426,16.2551,55600.0
2010-09-01 15:05:00,26.13,26.18,26.13,26.15,54800.0,16.2551,16.2862,16.2551,16.2675,54800.0
2010-09-01 15:10:00,26.15,26.17,26.14,26.15,32800.0,16.2675,16.28,16.2613,16.2675,32800.0
2010-09-01 15:15:00,26.15,26.17,26.14,26.14,60800.0,16.2675,16.28,16.2613,16.2613,60800.0
2010-09-01 15:20:00,26.14,26.18,26.13,26.14,107000.0,16.2613,16.2862,16.2551,16.2613,107000.0
2010-09-01 15:25:00,26.13,26.16,26.1,26.16,61200.0,16.2551,16.2737,16.2364,16.2737,61200.0
2010-09-01 15:30:00,26.16,26.18,26.14,26.17,85200.0,16.2737,16.2862,16.2613,16.28,85200.0
2010-09-01 15:35:00,26.17,26.21,26.15,26.17,46200.0,16.28,16.3048,16.2675,16.28,46200.0
2010-09-01 15:40:00,26.16,26.21,26.16,26.2,62600.0,16.2737,16.3048,16.2737,16.2986,62600.0
2010-09-01 15:45:00,26.2,26.27,26.16,26.17,163000.0,16.2986,16.3422,16.2737,16.28,163000.0
2010-09-01 15:50:00,26.17,26.19,26.16,26.19,120600.0,16.28,16.2924,16.2737,16.2924,120600.0
2010-09-01 15:55:00,26.18,26.27,26.18,26.24,267200.0,16.2862,16.3422,16.2862,16.3235,267200.0
2010-09-02 09:30:00,26.24,26.33,26.18,26.18,36000.0,16.3235,16.3795,16.2862,16.2862,36000.0
2010-09-02 09:35:00,26.17,26.2,26.13,26.2,32200.0,16.28,16.2986,16.2551,16.2986,32200.0
2010-09-02 09:40:00,26.19,26.23,26.13,26.21,27000.0,16.2924,16.3173,16.2551,16.3048,27000.0
2010-09-02 09:45:00,26.21,26.27,26.21,26.26,71000.0,16.3048,16.3422,16.3048,16.3359,71000.0
2010-09-02 09:50:00,26.27,26.29,26.25,26.25,46800.0,16.3422,16.3546,16.3297,16.3297,46800.0
2010-09-02 09:55:00,26.25,26.29,26.25,26.29,22000.0,16.3297,16.3546,16.3297,16.3546,22000.0
2010-09-02 10:00:00,26.29,26.31,26.25,26.3,79600.0,16.3546,16.3671,16.3297,16.3608,79600.0
2010-09-02 10:05:00,26.31,26.33,26.31,26.32,30800.0,16.3671,16.3795,16.3671,16.3733,30800.0
2010-09-02 10:10:00,26.32,26.32,26.27,26.28,40000.0,16.3733,16.3733,16.3422,16.3484,40000.0
2010-09-02 10:15:00,26.28,26.28,26.22,26.23,32600.0,16.3484,16.3484,16.3111,16.3173,32600.0
2010-09-02 10:20:00,26.22,26.23,26.2,26.23,99200.0,16.3111,16.3173,16.2986,16.3173,99200.0
2010-09-02 10:25:00,26.23,26.24,26.2,26.21,52000.0,16.3173,16.3235,16.2986,16.3048,52000.0
2010-09-02 10:30:00,26.21,26.23,26.2,26.21,334800.0,16.3048,16.3173,16.2986,16.3048,334800.0
2010-09-02 10:35:00,26.21,26.24,26.2,26.24,40600.0,16.3048,16.3235,16.2986,16.3235,40600.0
2010-09-02 10:40:00,26.24,26.27,26.23,26.25,67200.0,16.3235,16.3422,16.3173,16.3297,67200.0
2010-09-02 10:45:00,26.25,26.27,26.25,26.27,27800.0,16.3297,16.3422,16.3297,16.3422,27800.0
2010-09-02 10:50:00,26.27,26.3,26.27,26.29,35600.0,16.3422,16.3608,16.3422,16.3546,35600.0
2010-09-02 10:55:00,26.29,26.33,26.28,26.33,58400.0,16.3546,16.3795,16.3484,16.3795,58400.0
2010-09-02 11:00:00,26.33,26.38,26.33,26.37,55600.0,16.3795,16.4106,16.3795,16.4044,55600.0
2010-09-02 11:05:00,26.37,26.37,26.33,26.33,19600.0,16.4044,16.4044,16.3795,16.3795,19600.0
2010-09-02 11:10:00,26.33,26.38,26.32,26.36,289000.0,16.3795,16.4106,16.3733,16.3982,289000.0
2010-09-02 11:15:00,26.36,26.36,26.32,26.35,34800.0,16.3982,16.3982,16.3733,16.3919,34800.0
2010-09-02 11:20:00,26.35,26.35,26.33,26.35,45000.0,16.3919,16.3919,16.3795,16.3919,45000.0
2010-09-02 11:25:00,26.35,26.35,26.34,26.34,10600.0,16.3919,16.3919,16.3857,16.3857,10600.0
2010-09-02 11:30:00,26.34,26.35,26.34,26.34,21400.0,16.3857,16.3919,16.3857,16.3857,21400.0
2010-09-02 11:35:00,26.34,26.35,26.33,26.35,34200.0,16.3857,16.3919,16.3795,16.3919,34200.0
2010-09-02 11:40:00,26.35,26.38,26.34,26.37,33200.0,16.3919,16.4106,16.3857,16.4044,33200.0
2010-09-02 11:45:00,26.37,26.37,26.36,26.36,17400.0,16.4044,16.4044,16.3982,16.3982,17400.0
2010-09-02 11:50:00,26.36,26.36,26.36,26.36,6800.0,16.3982,16.3982,16.3982,16.3982,6800.0
2010-09-02 11:55:00,26.36,26.36,26.33,26.33,35000.0,16.3982,16.3982,16.3795,16.3795,35000.0
2010-09-02 12:00:00,26.34,26.35,26.33,26.33,23400.0,16.3857,16.3919,16.3795,16.3795,23400.0
2010-09-02 12:05:00,26.33,26.33,26.33,26.33,23000.0,16.3795,16.3795,16.3795,16.3795,23000.0
2010-09-02 12:10:00,26.33,26.38,26.33,26.38,38000.0,16.3795,16.4106,16.3795,16.4106,38000.0
2010-09-02 12:15:00,26.38,26.38,26.36,26.36,12000.0,16.4106,16.4106,16.3982,16.3982,12000.0
2010-09-02 12:20:00,26.36,26.38,26.36,26.37,21800.0,16.3982,16.4106,16.3982,16.4044,21800.0
2010-09-02 12:25:00,26.36,26.38,26.36,26.36,28800.0,16.3982,16.4106,16.3982,16.3982,28800.0
2010-09-02 12:30:00,26.36,26.37,26.36,26.37,11800.0,16.3982,16.4044,16.3982,16.4044,11800.0
2010-09-02 12:35:00,26.37,26.43,26.37,26.42,43600.0,16.4044,16.4417,16.4044,16.4355,43600.0
2010-09-02 12:40:00,26.42,26.46,26.42,26.46,61600.0,16.4355,16.4604,16.4355,16.4604,61600.0
2010-09-02 12:45:00,26.46,26.46,26.43,26.43,44400.0,16.4604,16.4604,16.4417,16.4417,44400.0
2010-09-02 12:50:00,26.42,26.43,26.4,26.41,21400.0,16.4355,16.4417,16.423,16.4293,21400.0
2010-09-02 12:55:00,26.41,26.44,26.41,26.44,51800.0,16.4293,16.4479,16.4293,16.4479,51800.0
2010-09-02 13:00:00,26.43,26.44,26.42,26.43,49200.0,16.4417,16.4479,16.4355,16.4417,49200.0
2010-09-02 13:05:00,26.44,26.46,26.43,26.46,31000.0,16.4479,16.4604,16.4417,16.4604,31000.0
2010-09-02 13:10:00,26.45,26.53,26.45,26.53,167600.0,16.4541,16.5039,16.4541,16.5039,167600.0
2010-09-02 13:15:00,26.53,26.54,26.53,26.54,36200.0,16.5039,16.5101,16.5039,16.5101,36200.0
2010-09-02 13:20:00,26.54,26.56,26.53,26.54,46000.0,16.5101,16.5226,16.5039,16.5101,46000.0
2010-09-02 13:25:00,26.54,26.55,26.53,26.53,44600.0,16.5101,16.5164,16.5039,16.5039,44600.0
2010-09-02 13:30:00,26.53,26.59,26.51,26.58,68200.0,16.5039,16.5412,16.4915,16.535,68200.0
2010-09-02 13:35:00,26.58,26.6,26.57,26.58,61400.0,16.535,16.5475,16.5288,16.535,61400.0
2010-09-02 13:40:00,26.57,26.59,26.57,26.59,25400.0,16.5288,16.5412,16.5288,16.5412,25400.0
2010-09-02 13:45:00,26.59,26.6,26.57,26.58,30200.0,16.5412,16.5475,16.5288,16.535,30200.0
2010-09-02 13:50:00,26.58,26.6,26.57,26.6,21800.0,16.535,16.5475,16.5288,16.5475,21800.0
2010-09-02 13:55:00,26.6,26.66,26.6,26.66,92400.0,16.5475,16.5848,16.5475,16.5848,92400.0
2010-09-02 14:00:00,26.66,26.67,26.64,26.67,52400.0,16.5848,16.591,16.5723,16.591,52400.0
2010-09-02 14:05:00,26.67,26.72,26.67,26.68,72200.0,16.591,16.6221,16.591,16.5972,72200.0
2010-09-02 14:10:00,26.68,26.72,26.68,26.71,41600.0,16.5972,16.6221,16.5972,16.6159,41600.0
2010-09-02 14:15:00,26.71,26.71,26.7,26.7,66800.0,16.6159,16.6159,16.6097,16.6097,66800.0
2010-09-02 14:20:00,26.7,26.71,26.67,26.67,58600.0,16.6097,16.6159,16.591,16.591,58600.0
2010-09-02 14:25:00,26.67,26.68,26.66,26.66,62200.0,16.591,16.5972,16.5848,16.5848,62200.0
2010-09-02 14:30:00,26.65,26.65,26.63,26.63,20600.0,16.5786,16.5786,16.5661,16.5661,20600.0
2010-09-02 14:35:00,26.63,26.63,26.63,26.63,24600.0,16.5661,16.5661,16.5661,16.5661,24600.0
2010-09-02 14:40:00,26.63,26.65,26.62,26.65,42000.0,16.5661,16.5786,16.5599,16.5786,42000.0
2010-09-02 14:45:00,26.65,26.67,26.65,26.65,32600.0,16.5786,16.591,16.5786,16.5786,32600.0
2010-09-02 14:50:00,26.65,26.68,26.65,26.67,45800.0,16.5786,16.5972,16.5786,16.591,45800.0
2010-09-02 14:55:00,26.67,26.67,26.65,26.66,56400.0,16.591,16.591,16.5786,16.5848,56400.0
2010-09-02 15:00:00,26.65,26.66,26.63,26.63,76800.0,16.5786,16.5848,16.5661,16.5661,76800.0
2010-09-02 15:05:00,26.63,26.64,26.61,26.61,55200.0,16.5661,16.5723,16.5537,16.5537,55200.0
2010-09-02 15:10:00,26.61,26.64,26.6,26.61,60600.0,16.5537,16.5723,16.5475,16.5537,60600.0
2010-09-02 15:15:00,26.61,26.61,26.57,26.57,50000.0,16.5537,16.5537,16.5288,16.5288,50000.0
2010-09-02 15:20:00,26.57,26.61,26.57,26.59,75000.0,16.5288,16.5537,16.5288,16.5412,75000.0
2010-09-02 15:25:00,26.59,26.61,26.58,26.61,53200.0,16.5412,16.5537,16.535,16.5537,53200.0
2010-09-02 15:30:00,26.61,26.63,26.6,26.6,78200.0,16.5537,16.5661,16.5475,16.5475,78200.0
2010-09-02 15:35:00,26.61,26.64,26.6,26.64,128800.0,16.5537,16.5723,16.5475,16.5723,128800.0
2010-09-02 15:40:00,26.64,26.65,26.61,26.63,87000.0,16.5723,16.5786,16.5537,16.5661,87000.0
2010-09-02 15:45:00,26.63,26.7,26.63,26.67,224800.0,16.5661,16.6097,16.5661,16.591,224800.0
2010-09-02 15:50:00,26.67,26.69,26.66,26.67,135000.0,16.591,16.6034,16.5848,16.591,135000.0
2010-09-02 15:55:00,26.67,26.73,26.66,26.72,301400.0,16.591,16.6283,16.5848,16.6221,301400.0
2010-09-03 09:30:00,26.74,26.86,26.74,26.85,60200.0,16.6346,16.7092,16.6346,16.703,60200.0
2010-09-03 09:35:00,26.85,26.85,26.69,26.69,62200.0,16.703,16.703,16.6034,16.6034,62200.0
2010-09-03 09:40:00,26.7,26.75,26.67,26.69,92600.0,16.6097,16.6408,16.591,16.6034,92600.0
2010-09-03 09:45:00,26.7,26.76,26.66,26.67,37000.0,16.6097,16.647,16.5848,16.591,37000.0
2010-09-03 09:50:00,26.68,26.68,26.65,26.66,40400.0,16.5972,16.5972,16.5786,16.5848,40400.0
2010-09-03 09:55:00,26.66,26.69,26.66,26.68,23400.0,16.5848,16.6034,16.5848,16.5972,23400.0
2010-09-03 10:00:00,26.68,26.69,26.59,26.69,46600.0,16.5972,16.6034,16.5412,16.6034,46600.0
2010-09-03 10:05:00,26.68,26.73,26.65,26.68,24600.0,16.5972,16.6283,16.5786,16.5972,24600.0
2010-09-03 10:10:00,26.67,26.68,26.61,26.63,39800.0,16.591,16.5972,16.5537,16.5661,39800.0
2010-09-03 10:15:00,26.63,26.67,26.59,26.59,37200.0,16.5661,16.591,16.5412,16.5412,37200.0
2010-09-03 10:20:00,26.59,26.64,26.59,26.64,17800.0,16.5412,16.5723,16.5412,16.5723,17800.0
2010-09-03 10:25:00,26.64,26.64,26.55,26.6,41200.0,16.5723,16.5723,16.5164,16.5475,41200.0
2010-09-03 10:30:00,26.6,26.61,26.55,26.55,37800.0,16.5475,16.5537,16.5164,16.5164,37800.0
2010-09-03 10:35:00,26.54,26.65,26.52,26.61,146400.0,16.5101,16.5786,16.4977,16.5537,146400.0
2010-09-03 10:40:00,26.59,26.63,26.56,26.57,86600.0,16.5412,16.5661,16.5226,16.5288,86600.0
2010-09-03 10:45:00,26.57,26.58,26.54,26.54,50600.0,16.5288,16.535,16.5101,16.5101,50600.0
2010-09-03 10:50:00,26.55,26.57,26.51,26.54,50400.0,16.5164,16.5288,16.4915,16.5101,50400.0
2010-09-03 10:55:00,26.54,26.62,26.54,26.62,50400.0,16.5101,16.5599,16.5101,16.5599,50400.0
2010-09-03 11:00:00,26.61,26.64,26.6,26.63,36800.0,16.5537,16.5723,16.5475,16.5661,36800.0
2010-09-03 11:05:00,26.62,26.67,26.6,26.66,44200.0,16.5599,16.591,16.5475,16.5848,44200.0
2010-09-03 11:10:00,26.66,26.67,26.58,26.61,19800.0,16.5848,16.591,16.535,16.5537,19800.0
2010-09-03 11:15:00,26.61,26.66,26.59,26.66,14200.0,16.5537,16.5848,16.5412,16.5848,14200.0
2010-09-03 11:20:00,26.64,26.64,26.57,26.57,6600.0,16.5723,16.5723,16.5288,16.5288,6600.0
2010-09-03 11:25:00,26.57,26.6,26.57,26.59,17200.0,16.5288,16.5475,16.5288,16.5412,17200.0
2010-09-03 11:30:00,26.58,26.58,26.55,26.57,14600.0,16.535,16.535,16.5164,16.5288,14600.0
2010-09-03 11:35:00,26.56,26.56,26.54,26.56,13200.0,16.5226,16.5226,16.5101,16.5226,13200.0
2010-09-03 11:40:00,26.57,26.61,26.57,26.61,10800.0,16.5288,16.5537,16.5288,16.5537,10800.0
2010-09-03 11:45:00,26.61,26.61,26.6,26.6,5800.0,16.5537,16.5537,16.5475,16.5475,5800.0
2010-09-03 11:50:00,26.6,26.6,26.57,26.58,10000.0,16.5475,16.5475,16.5288,16.535,10000.0
2010-09-03 11:55:00,26.59,26.62,26.58,26.58,15000.0,16.5412,16.5599,16.535,16.535,15000.0
2010-09-03 12:00:00,26.58,26.61,26.57,26.61,11400.0,16.535,16.5537,16.5288,16.5537,11400.0
2010-09-03 12:05:00,26.61,26.62,26.59,26.6,11800.0,16.5537,16.5599,16.5412,16.5475,11800.0
2010-09-03 12:10:00,26.6,26.6,26.59,26.59,7000.0,16.5475,16.5475,16.5412,16.5412,7000.0
2010-09-03 12:15:00,26.59,26.6,26.57,26.57,16400.0,16.5412,16.5475,16.5288,16.5288,16400.0
2010-09-03 12:20:00,26.57,26.58,26.57,26.58,13000.0,16.5288,16.535,16.5288,16.535,13000.0
2010-09-03 12:25:00,26.58,26.58,26.56,26.56,9400.0,16.535,16.535,16.5226,16.5226,9400.0
2010-09-03 12:30:00,26.57,26.57,26.56,26.57,16800.0,16.5288,16.5288,16.5226,16.5288,16800.0
2010-09-03 12:35:00,26.57,26.62,26.57,26.61,31000.0,16.5288,16.5599,16.5288,16.5537,31000.0
2010-09-03 12:40:00,26.61,26.61,26.59,26.61,14400.0,16.5537,16.5537,16.5412,16.5537,14400.0
2010-09-03 12:45:00,26.61,26.61,26.59,26.59,10400.0,16.5537,16.5537,16.5412,16.5412,10400.0
2010-09-03 12:50:00,26.59,26.61,26.59,26.6,14800.0,16.5412,16.5537,16.5412,16.5475,14800.0
2010-09-03 12:55:00,26.61,26.64,26.59,26.59,24400.0,16.5537,16.5723,16.5412,16.5412,24400.0
2010-09-03 13:00:00,26.59,26.63,26.59,26.63,32000.0,16.5412,16.5661,16.5412,16.5661,32000.0
2010-09-03 13:05:00,26.63,26.64,26.6,26.6,16400.0,16.5661,16.5723,16.5475,16.5475,16400.0
2010-09-03 13:10:00,26.6,26.62,26.59,26.61,12200.0,16.5475,16.5599,16.5412,16.5537,12200.0
2010-09-03 13:15:00,26.61,26.61,26.6,26.61,20400.0,16.5537,16.5537,16.5475,16.5537,20400.0
2010-09-03 13:20:00,26.61,26.64,26.61,26.63,15800.0,16.5537,16.5723,16.5537,16.5661,15800.0
2010-09-03 13:25:00,26.63,26.64,26.61,26.61,20200.0,16.5661,16.5723,16.5537,16.5537,20200.0
2010-09-03 13:30:00,26.62,26.65,26.62,26.64,15800.0,16.5599,16.5786,16.5599,16.5723,15800.0
2010-09-03 13:35:00,26.63,26.67,26.61,26.67,23400.0,16.5661,16.591,16.5537,16.591,23400.0
2010-09-03 13:40:00,26.67,26.68,26.65,26.66,23400.0,16.591,16.5972,16.5786,16.5848,23400.0
2010-09-03 13:45:00,26.66,26.66,26.64,26.66,13600.0,16.5848,16.5848,16.5723,16.5848,13600.0
2010-09-03 13:50:00,26.66,26.7,26.66,26.69,15800.0,16.5848,16.6097,16.5848,16.6034,15800.0
2010-09-03 13:55:00,26.69,26.7,26.67,26.67,13400.0,16.6034,16.6097,16.591,16.591,13400.0
2010-09-03 14:00:00,26.67,26.7,26.67,26.69,18000.0,16.591,16.6097,16.591,16.6034,18000.0
2010-09-03 14:05:00,26.69,26.7,26.68,26.68,10800.0,16.6034,16.6097,16.5972,16.5972,10800.0
2010-09-03 14:10:00,26.68,26.69,26.66,26.68,36000.0,16.5972,16.6034,16.5848,16.5972,36000.0
2010-09-03 14:15:00,26.68,26.69,26.67,26.68,9800.0,16.5972,16.6034,16.591,16.5972,9800.0
2010-09-03 14:20:00,26.67,26.68,26.67,26.68,15200.0,16.591,16.5972,16.591,16.5972,15200.0
2010-09-03 14:25:00,26.67,26.68,26.66,26.66,11400.0,16.591,16.5972,16.5848,16.5848,11400.0
2010-09-03 14:30:00,26.66,26.67,26.66,26.66,11000.0,16.5848,16.591,16.5848,16.5848,11000.0
2010-09-03 14:35:00,26.67,26.68,26.64,26.65,22800.0,16.591,16.5972,16.5723,16.5786,22800.0
2010-09-03 14:40:00,26.64,26.66,26.64,26.66,13200.0,16.5723,16.5848,16.5723,16.5848,13200.0
2010-09-03 14:45:00,26.66,26.66,26.61,26.61,13200.0,16.5848,16.5848,16.5537,16.5537,13200.0
2010-09-03 14:50:00,26.61,26.64,26.61,26.63,15800.0,16.5537,16.5723,16.5537,16.5661,15800.0
2010-09-03 14:55:00,26.63,26.64,26.6,26.6,22000.0,16.5661,16.5723,16.5475,16.5475,22000.0
2010-09-03 15:00:00,26.6,26.64,26.6,26.61,40000.0,16.5475,16.5723,16.5475,16.5537,40000.0
2010-09-03 15:05:00,26.61,26.64,26.6,26.63,38600.0,16.5537,16.5723,16.5475,16.5661,38600.0
2010-09-03 15:10:00,26.63,26.63,26.61,26.63,17000.0,16.5661,16.5661,16.5537,16.5661,17000.0
2010-09-03 15:15:00,26.62,26.63,26.61,26.63,16000.0,16.5599,16.5661,16.5537,16.5661,16000.0
2010-09-03 15:20:00,26.64,26.65,26.61,26.63,29200.0,16.5723,16.5786,16.5537,16.5661,29200.0
2010-09-03 15:25:00,26.63,26.66,26.63,26.65,46200.0,16.5661,16.5848,16.5661,16.5786,46200.0
2010-09-03 15:30:00,26.66,26.68,26.62,26.63,45600.0,16.5848,16.5972,16.5599,16.5661,45600.0
2010-09-03 15:35:00,26.64,26.65,26.62,26.65,24200.0,16.5723,16.5786,16.5599,16.5786,24200.0
2010-09-03 15:40:00,26.66,26.68,26.65,26.68,38600.0,16.5848,16.5972,16.5786,16.5972,38600.0
2010-09-03 15:45:00,26.68,26.73,26.68,26.71,109600.0,16.5972,16.6283,16.5972,16.6159,109600.0
2010-09-03 15:50:00,26.72,26.75,26.71,26.73,62800.0,16.6221,16.6408,16.6159,16.6283,62800.0
2010-09-03 15:55:00,26.73,26.81,26.73,26.78,205600.0,16.6283,16.6781,16.6283,16.6594,205600.0
2010-09-07 09:30:00,26.68,26.71,26.6,26.71,19000.0,16.5972,16.6159,16.5475,16.6159,19000.0
2010-09-07 09:35:00,26.7,26.7,26.64,26.65,14800.0,16.6097,16.6097,16.5723,16.5786,14800.0
2010-09-07 09:40:00,26.65,26.7,26.63,26.7,22000.0,16.5786,16.6097,16.5661,16.6097,22000.0
2010-09-07 09:45:00,26.7,26.72,26.68,26.7,19200.0,16.6097,16.6221,16.5972,16.6097,19200.0
2010-09-07 09:50:00,26.68,26.73,26.68,26.72,27200.0,16.5972,16.6283,16.5972,16.6221,27200.0
2010-09-07 09:55:00,26.71,26.73,26.68,26.68,43800.0,16.6159,16.6283,16.5972,16.5972,43800.0
2010-09-07 10:00:00,26.68,26.71,26.67,26.68,45200.0,16.5972,16.6159,16.591,16.5972,45200.0
2010-09-07 10:05:00,26.69,26.69,26.67,26.69,16600.0,16.6034,16.6034,16.591,16.6034,16600.0
2010-09-07 10:10:00,26.69,26.73,26.69,26.73,12000.0,16.6034,16.6283,16.6034,16.6283,12000.0
2010-09-07 10:15:00,26.72,26.73,26.7,26.72,16400.0,16.6221,16.6283,16.6097,16.6221,16400.0
2010-09-07 10:20:00,26.72,26.72,26.7,26.72,18600.0,16.6221,16.6221,16.6097,16.6221,18600.0
2010-09-07 10:25:00,26.73,26.75,26.72,26.74,11600.0,16.6283,16.6408,16.6221,16.6346,11600.0
2010-09-07 10:30:00,26.74,26.74,26.72,26.73,15400.0,16.6346,16.6346,16.6221,16.6283,15400.0
2010-09-07 10:35:00,26.72,26.75,26.71,26.75,25600.0,16.6221,16.6408,16.6159,16.6408,25600.0
2010-09-07 10:40:00,26.75,26.76,26.75,26.76,10600.0,16.6408,16.647,16.6408,16.647,10600.0
2010-09-07 10:45:00,26.75,26.78,26.75,26.77,8200.0,16.6408,16.6594,16.6408,16.6532,8200.0
2010-09-07 10:50:00,26.77,26.78,26.76,26.77,16800.0,16.6532,16.6594,16.647,16.6532,16800.0
2010-09-07 10:55:00,26.77,26.8,26.77,26.8,25600.0,16.6532,16.6719,16.6532,16.6719,25600.0
2010-09-07 11:00:00,26.79,26.81,26.76,26.76,28400.0,16.6657,16.6781,16.647,16.647,28400.0
2010-09-07 11:05:00,26.75,26.75,26.74,26.75,24200.0,16.6408,16.6408,16.6346,16.6408,24200.0
2010-09-07 11:10:00,26.76,26.77,26.74,26.76,27200.0,16.647,16.6532,16.6346,16.647,27200.0
2010-09-07 11:15:00,26.76,26.78,26.75,26.76,16200.0,16.647,16.6594,16.6408,16.647,16200.0
2010-09-07 11:20:00,26.77,26.82,26.77,26.81,18800.0,16.6532,16.6843,16.6532,16.6781,18800.0
2010-09-07 11:25:00,26.82,26.82,26.81,26.81,25400.0,16.6843,16.6843,16.6781,16.6781,25400.0
2010-09-07 11:30:00,26.81,26.83,26.79,26.79,23200.0,16.6781,16.6905,16.6657,16.6657,23200.0
2010-09-07 11:35:00,26.79,26.79,26.76,26.78,24600.0,16.6657,16.6657,16.647,16.6594,24600.0
2010-09-07 11:40:00,26.78,26.79,26.78,26.79,30400.0,16.6594,16.6657,16.6594,16.6657,30400.0
2010-09-07 11:45:00,26.79,26.79,26.77,26.79,10200.0,16.6657,16.6657,16.6532,16.6657,10200.0
2010-09-07 11:50:00,26.78,26.79,26.75,26.75,10000.0,16.6594,16.6657,16.6408,16.6408,10000.0
2010-09-07 11:55:00,26.75,26.86,26.75,26.85,24400.0,16.6408,16.7092,16.6408,16.703,24400.0
2010-09-07 12:00:00,26.85,26.86,26.82,26.83,19400.0,16.703,16.7092,16.6843,16.6905,19400.0
2010-09-07 12:05:00,26.83,26.85,26.83,26.85,14400.0,16.6905,16.703,16.6905,16.703,14400.0
2010-09-07 12:10:00,26.85,26.85,26.85,26.85,10400.0,16.703,16.703,16.703,16.703,10400.0
2010-09-07 12:15:00,26.85,26.86,26.85,26.86,10400.0,16.703,16.7092,16.703,16.7092,10400.0
2010-09-07 12:20:00,26.85,26.86,26.84,26.84,11600.0,16.703,16.7092,16.6968,16.6968,11600.0
2010-09-07 12:25:00,26.85,26.86,26.83,26.85,5400.0,16.703,16.7092,16.6905,16.703,5400.0
2010-09-07 12:30:00,26.85,26.85,26.81,26.83,12600.0,16.703,16.703,16.6781,16.6905,12600.0
2010-09-07 12:35:00,26.82,26.82,26.81,26.81,3400.0,16.6843,16.6843,16.6781,16.6781,3400.0
2010-09-07 12:40:00,26.81,26.82,26.79,26.79,20800.0,16.6781,16.6843,16.6657,16.6657,20800.0
2010-09-07 12:45:00,26.79,26.8,26.77,26.77,12400.0,16.6657,16.6719,16.6532,16.6532,12400.0
2010-09-07 12:50:00,26.78,26.78,26.76,26.76,12600.0,16.6594,16.6594,16.647,16.647,12600.0
2010-09-07 12:55:00,26.76,26.77,26.74,26.77,20800.0,16.647,16.6532,16.6346,16.6532,20800.0
2010-09-07 13:00:00,26.76,26.76,26.74,26.74,8400.0,16.647,16.647,16.6346,16.6346,8400.0
2010-09-07 13:05:00,26.74,26.74,26.73,26.74,6400.0,16.6346,16.6346,16.6283,16.6346,6400.0
2010-09-07 13:10:00,26.75,26.75,26.73,26.73,7000.0,16.6408,16.6408,16.6283,16.6283,7000.0
2010-09-07 13:15:00,26.74,26.75,26.74,26.74,15200.0,16.6346,16.6408,16.6346,16.6346,15200.0
2010-09-07 13:20:00,26.74,26.75,26.74,26.75,20600.0,16.6346,16.6408,16.6346,16.6408,20600.0
2010-09-07 13:25:00,26.75,26.77,26.75,26.75,11800.0,16.6408,16.6532,16.6408,16.6408,11800.0
2010-09-07 13:30:00,26.75,26.77,26.75,26.75,14800.0,16.6408,16.6532,16.6408,16.6408,14800.0
2010-09-07 13:35:00,26.75,26.77,26.75,26.76,14200.0,16.6408,16.6532,16.6408,16.647,14200.0
2010-09-07 13:40:00,26.77,26.8,26.76,26.76,11800.0,16.6532,16.6719,16.647,16.647,11800.0
2010-09-07 13:45:00,26.75,26.77,26.75,26.77,5400.0,16.6408,16.6532,16.6408,16.6532,5400.0
2010-09-07 13:50:00,26.77,26.78,26.77,26.77,2800.0,16.6532,16.6594,16.6532,16.6532,2800.0
2010-09-07 13:55:00,26.77,26.8,26.77,26.8,13800.0,16.6532,16.6719,16.6532,16.6719,13800.0
2010-09-07 14:00:00,26.8,26.82,26.8,26.81,17800.0,16.6719,16.6843,16.6719,16.6781,17800.0
2010-09-07 14:05:00,26.81,26.81,26.8,26.8,12800.0,16.6781,16.6781,16.6719,16.6719,12800.0
2010-09-07 14:10:00,26.8,26.8,26.78,26.79,7400.0,16.6719,16.6719,16.6594,16.6657,7400.0
2010-09-07 14:15:00,26.8,26.81,26.78,26.79,36600.0,16.6719,16.6781,16.6594,16.6657,36600.0
2010-09-07 14:20:00,26.8,26.8,26.78,26.78,9000.0,16.6719,16.6719,16.6594,16.6594,9000.0
2010-09-07 14:25:00,26.77,26.79,26.77,26.77,7600.0,16.6532,16.6657,16.6532,16.6532,7600.0
2010-09-07 14:30:00,26.77,26.77,26.75,26.75,16800.0,16.6532,16.6532,16.6408,16.6408,16800.0
2010-09-07 14:35:00,26.75,26.77,26.73,26.73,25600.0,16.6408,16.6532,16.6283,16.6283,25600.0
2010-09-07 14:40:00,26.72,26.74,26.72,26.72,10600.0,16.6221,16.6346,16.6221,16.6221,10600.0
2010-09-07 14:45:00,26.72,26.73,26.71,26.72,9200.0,16.6221,16.6283,16.6159,16.6221,9200.0
2010-09-07 14:50:00,26.71,26.72,26.68,26.68,22000.0,16.6159,16.6221,16.5972,16.5972,22000.0
2010-09-07 14:55:00,26.68,26.71,26.66,26.7,27800.0,16.5972,16.6159,16.5848,16.6097,27800.0
2010-09-07 15:00:00,26.69,26.73,26.66,26.72,34600.0,16.6034,16.6283,16.5848,16.6221,34600.0
2010-09-07 15:05:00,26.72,26.72,26.67,26.7,27600.0,16.6221,16.6221,16.591,16.6097,27600.0
2010-09-07 15:10:00,26.7,26.7,26.68,26.69,13800.0,16.6097,16.6097,16.5972,16.6034,13800.0
2010-09-07 15:15:00,26.68,26.68,26.66,26.67,14200.0,16.5972,16.5972,16.5848,16.591,14200.0
2010-09-07 15:20:00,26.67,26.68,26.66,26.66,23800.0,16.591,16.5972,16.5848,16.5848,23800.0
2010-09-07 15:25:00,26.66,26.67,26.64,26.66,23200.0,16.5848,16.591,16.5723,16.5848,23200.0
2010-09-07 15:30:00,26.66,26.67,26.64,26.64,31000.0,16.5848,16.591,16.5723,16.5723,31000.0
2010-09-07 15:35:00,26.65,26.68,26.64,26.66,59200.0,16.5786,16.5972,16.5723,16.5848,59200.0
2010-09-07 15:40:00,26.66,26.67,26.64,26.65,43600.0,16.5848,16.591,16.5723,16.5786,43600.0
2010-09-07 15:45:00,26.65,26.66,26.64,26.64,45400.0,16.5786,16.5848,16.5723,16.5723,45400.0
2010-09-07 15:50:00,26.64,26.65,26.6,26.61,69400.0,16.5723,16.5786,16.5475,16.5537,69400.0
2010-09-07 15:55:00,26.61,26.63,26.59,26.6,149000.0,16.5537,16.5661,16.5412,16.5475,149000.0
2010-09-08 09:30:00,26.61,26.61,26.55,26.59,24000.0,16.5537,16.5537,16.5164,16.5412,24000.0
2010-09-08 09:35:00,26.6,26.68,26.59,26.64,53000.0,16.5475,16.5972,16.5412,16.5723,53000.0
2010-09-08 09:40:00,26.66,26.72,26.61,26.72,17800.0,16.5848,16.6221,16.5537,16.6221,17800.0
2010-09-08 09:45:00,26.71,26.71,26.61,26.65,42600.0,16.6159,16.6159,16.5537,16.5786,42600.0
2010-09-08 09:50:00,26.64,26.64,26.6,26.61,20400.0,16.5723,16.5723,16.5475,16.5537,20400.0
2010-09-08 09:55:00,26.61,26.61,26.58,26.59,44400.0,16.5537,16.5537,16.535,16.5412,44400.0
2010-09-08 10:00:00,26.6,26.61,26.58,26.6,59200.0,16.5475,16.5537,16.535,16.5475,59200.0
2010-09-08 10:05:00,26.6,26.61,26.57,26.6,35400.0,16.5475,16.5537,16.5288,16.5475,35400.0
2010-09-08 10:10:00,26.6,26.62,26.59,26.61,48600.0,16.5475,16.5599,16.5412,16.5537,48600.0
2010-09-08 10:15:00,26.61,26.62,26.57,26.57,132200.0,16.5537,16.5599,16.5288,16.5288,132200.0
2010-09-08 10:20:00,26.58,26.61,26.57,26.59,23400.0,16.535,16.5537,16.5288,16.5412,23400.0
2010-09-08 10:25:00,26.59,26.61,26.57,26.57,35200.0,16.5412,16.5537,16.5288,16.5288,35200.0
2010-09-08 10:30:00,26.57,26.61,26.57,26.6,38200.0,16.5288,16.5537,16.5288,16.5475,38200.0
2010-09-08 10:35:00,26.6,26.61,26.6,26.61,23600.0,16.5475,16.5537,16.5475,16.5537,23600.0
2010-09-08 10:40:00,26.61,26.61,26.58,26.58,43800.0,16.5537,16.5537,16.535,16.535,43800.0
2010-09-08 10:45:00,26.58,26.58,26.51,26.52,23000.0,16.535,16.535,16.4915,16.4977,23000.0
2010-09-08 10:50:00,26.52,26.53,26.52,26.53,12000.0,16.4977,16.5039,16.4977,16.5039,12000.0
2010-09-08 10:55:00,26.53,26.53,26.51,26.51,16600.0,16.5039,16.5039,16.4915,16.4915,16600.0
2010-09-08 11:00:00,26.52,26.6,26.51,26.6,17600.0,16.4977,16.5475,16.4915,16.5475,17600.0
2010-09-08 11:05:00,26.6,26.62,26.58,26.59,18800.0,16.5475,16.5599,16.535,16.5412,18800.0
2010-09-08 11:10:00,26.59,26.6,26.59,26.59,41400.0,16.5412,16.5475,16.5412,16.5412,41400.0
2010-09-08 11:15:00,26.59,26.59,26.54,26.55,31200.0,16.5412,16.5412,16.5101,16.5164,31200.0
2010-09-08 11:20:00,26.54,26.54,26.53,26.54,25800.0,16.5101,16.5101,16.5039,16.5101,25800.0
2010-09-08 11:25:00,26.54,26.54,26.54,26.54,8400.0,16.5101,16.5101,16.5101,16.5101,8400.0
2010-09-08 11:30:00,26.54,26.55,26.5,26.51,32600.0,16.5101,16.5164,16.4852,16.4915,32600.0
2010-09-08 11:35:00,26.52,26.52,26.49,26.49,13800.0,16.4977,16.4977,16.479,16.479,13800.0
2010-09-08 11:40:00,26.49,26.51,26.48,26.51,21200.0,16.479,16.4915,16.4728,16.4915,21200.0
2010-09-08 11:45:00,26.51,26.54,26.5,26.53,60400.0,16.4915,16.5101,16.4852,16.5039,60400.0
2010-09-08 11:50:00,26.54,26.54,26.52,26.53,7600.0,16.5101,16.5101,16.4977,16.5039,7600.0
2010-09-08 11:55:00,26.53,26.56,26.53,26.56,8000.0,16.5039,16.5226,16.5039,16.5226,8000.0
2010-09-08 12:00:00,26.56,26.58,26.56,26.56,6200.0,16.5226,16.535,16.5226,16.5226,6200.0
2010-09-08 12:05:00,26.56,26.56,26.54,26.55,4600.0,16.5226,16.5226,16.5101,16.5164,4600.0
2010-09-08 12:10:00,26.55,26.55,26.54,26.55,6400.0,16.5164,16.5164,16.5101,16.5164,6400.0
2010-09-08 12:15:00,26.55,26.57,26.55,26.57,4200.0,16.5164,16.5288,16.5164,16.5288,4200.0
2010-09-08 12:20:00,26.56,26.56,26.54,26.54,9200.0,16.5226,16.5226,16.5101,16.5101,9200.0
2010-09-08 12:25:00,26.54,26.56,26.52,26.54,63200.0,16.5101,16.5226,16.4977,16.5101,63200.0
2010-09-08 12:30:00,26.54,26.54,26.53,26.53,3400.0,16.5101,16.5101,16.5039,16.5039,3400.0
2010-09-08 12:35:00,26.53,26.55,26.53,26.54,7000.0,16.5039,16.5164,16.5039,16.5101,7000.0
2010-09-08 12:40:00,26.54,26.58,26.54,26.56,7400.0,16.5101,16.535,16.5101,16.5226,7400.0
2010-09-08 12:45:00,26.56,26.58,26.56,26.58,7400.0,16.5226,16.535,16.5226,16.535,7400.0
2010-09-08 12:50:00,26.57,26.58,26.55,26.55,6600.0,16.5288,16.535,16.5164,16.5164,6600.0
2010-09-08 12:55:00,26.55,26.56,26.55,26.56,3800.0,16.5164,16.5226,16.5164,16.5226,3800.0
2010-09-08 13:00:00,26.56,26.56,26.52,26.52,16000.0,16.5226,16.5226,16.4977,16.4977,16000.0
2010-09-08 13:05:00,26.52,26.53,26.5,26.52,12600.0,16.4977,16.5039,16.4852,16.4977,12600.0
2010-09-08 13:10:00,26.53,26.55,26.53,26.54,9800.0,16.5039,16.5164,16.5039,16.5101,9800.0
2010-09-08 13:15:00,26.54,26.54,26.49,26.49,23600.0,16.5101,16.5101,16.479,16.479,23600.0
2010-09-08 13:20:00,26.49,26.52,26.48,26.5,19400.0,16.479,16.4977,16.4728,16.4852,19400.0
2010-09-08 13:25:00,26.5,26.51,26.49,26.5,11400.0,16.4852,16.4915,16.479,16.4852,11400.0
2010-09-08 13:30:00,26.52,26.53,26.52,26.53,7400.0,16.4977,16.5039,16.4977,16.5039,7400.0
2010-09-08 13:35:00,26.53,26.53,26.49,26.49,6600.0,16.5039,16.5039,16.479,16.479,6600.0
2010-09-08 13:40:00,26.5,26.5,26.42,26.42,28000.0,16.4852,16.4852,16.4355,16.4355,28000.0
2010-09-08 13:45:00,26.42,26.43,26.38,26.41,38600.0,16.4355,16.4417,16.4106,16.4293,38600.0
2010-09-08 13:50:00,26.41,26.42,26.39,26.4,28600.0,16.4293,16.4355,16.4168,16.423,28600.0
2010-09-08 13:55:00,26.4,26.4,26.38,26.38,7000.0,16.423,16.423,16.4106,16.4106,7000.0
2010-09-08 14:00:00,26.39,26.41,26.33,26.37,46400.0,16.4168,16.4293,16.3795,16.4044,46400.0
2010-09-08 14:05:00,26.38,26.43,26.36,26.38,17000.0,16.4106,16.4417,16.3982,16.4106,17000.0
2010-09-08 14:10:00,26.37,26.39,26.34,26.39,40200.0,16.4044,16.4168,16.3857,16.4168,40200.0
2010-09-08 14:15:00,26.39,26.41,26.38,26.39,9800.0,16.4168,16.4293,16.4106,16.4168,9800.0
2010-09-08 14:20:00,26.39,26.43,26.39,26.43,10000.0,16.4168,16.4417,16.4168,16.4417,10000.0
2010-09-08 14:25:00,26.43,26.43,26.39,26.41,32000.0,16.4417,16.4417,16.4168,16.4293,32000.0
2010-09-08 14:30:00,26.41,26.43,26.41,26.43,25600.0,16.4293,16.4417,16.4293,16.4417,25600.0
2010-09-08 14:35:00,26.43,26.43,26.42,26.42,12800.0,16.4417,16.4417,16.4355,16.4355,12800.0
2010-09-08 14:40:00,26.43,26.45,26.42,26.44,25200.0,16.4417,16.4541,16.4355,16.4479,25200.0
2010-09-08 14:45:00,26.43,26.43,26.41,26.41,14800.0,16.4417,16.4417,16.4293,16.4293,14800.0
2010-09-08 14:50:00,26.41,26.41,26.38,26.4,13200.0,16.4293,16.4293,16.4106,16.423,13200.0
2010-09-08 14:55:00,26.4,26.41,26.38,26.39,20000.0,16.423,16.4293,16.4106,16.4168,20000.0
2010-09-08 15:00:00,26.39,26.43,26.39,26.43,27400.0,16.4168,16.4417,16.4168,16.4417,27400.0
2010-09-08 15:05:00,26.43,26.45,26.41,26.41,16600.0,16.4417,16.4541,16.4293,16.4293,16600.0
2010-09-08 15:10:00,26.42,26.42,26.39,26.41,15000.0,16.4355,16.4355,16.4168,16.4293,15000.0
2010-09-08 15:15:00,26.4,26.42,26.38,26.38,28400.0,16.423,16.4355,16.4106,16.4106,28400.0
2010-09-08 15:20:00,26.38,26.4,26.36,26.37,41000.0,16.4106,16.423,16.3982,16.4044,41000.0
2010-09-08 15:25:00,26.36,26.38,26.35,26.35,32000.0,16.3982,16.4106,16.3919,16.3919,32000.0
2010-09-08 15:30:00,26.36,26.39,26.35,26.39,39200.0,16.3982,16.4168,16.3919,16.4168,39200.0
2010-09-08 15:35:00,26.39,26.39,26.35,26.36,46400.0,16.4168,16.4168,16.3919,16.3982,46400.0
2010-09-08 15:40:00,26.36,26.37,26.28,26.3,43800.0,16.3982,16.4044,16.3484,16.3608,43800.0
2010-09-08 15:45:00,26.3,26.33,26.28,26.3,62600.0,16.3608,16.3795,16.3484,16.3608,62600.0
2010-09-08 15:50:00,26.3,26.33,26.29,26.32,64200.0,16.3608,16.3795,16.3546,16.3733,64200.0
2010-09-08 15:55:00,26.32,26.36,26.32,26.36,166600.0,16.3733,16.3982,16.3733,16.3982,166600.0
2010-09-09 09:30:00,26.67,26.67,26.52,26.53,38000.0,16.591,16.591,16.4977,16.5039,38000.0
2010-09-09 09:35:00,26.52,26.59,26.5,26.57,14800.0,16.4977,16.5412,16.4852,16.5288,14800.0
2010-09-09 09:40:00,26.56,26.58,26.51,26.56,14400.0,16.5226,16.535,16.4915,16.5226,14400.0
2010-09-09 09:45:00,26.57,26.61,26.55,26.56,16200.0,16.5288,16.5537,16.5164,16.5226,16200.0
2010-09-09 09:50:00,26.55,26.58,26.53,26.57,27400.0,16.5164,16.535,16.5039,16.5288,27400.0
2010-09-09 09:55:00,26.57,26.58,26.55,26.55,45000.0,16.5288,16.535,16.5164,16.5164,45000.0
2010-09-09 10:00:00,26.55,26.55,26.53,26.55,31200.0,16.5164,16.5164,16.5039,16.5164,31200.0
2010-09-09 10:05:00,26.55,26.55,26.5,26.52,13000.0,16.5164,16.5164,16.4852,16.4977,13000.0
2010-09-09 10:10:00,26.51,26.52,26.49,26.51,9400.0,16.4915,16.4977,16.479,16.4915,9400.0
2010-09-09 10:15:00,26.52,26.57,26.52,26.56,16200.0,16.4977,16.5288,16.4977,16.5226,16200.0
2010-09-09 10:20:00,26.57,26.57,26.55,26.57,4800.0,16.5288,16.5288,16.5164,16.5288,4800.0
2010-09-09 10:25:00,26.57,26.57,26.53,26.54,7600.0,16.5288,16.5288,16.5039,16.5101,7600.0
2010-09-09 10:30:00,26.55,26.55,26.49,26.5,25400.0,16.5164,16.5164,16.479,16.4852,25400.0
2010-09-09 10:35:00,26.49,26.59,26.49,26.59,17600.0,16.479,16.5412,16.479,16.5412,17600.0
2010-09-09 10:40:00,26.59,26.61,26.58,26.58,13800.0,16.5412,16.5537,16.535,16.535,13800.0
2010-09-09 10:45:00,26.58,26.61,26.58,26.6,23000.0,16.535,16.5537,16.535,16.5475,23000.0
2010-09-09 10:50:00,26.6,26.63,26.6,26.6,29200.0,16.5475,16.5661,16.5475,16.5475,29200.0
2010-09-09 10:55:00,26.6,26.61,26.56,26.57,24400.0,16.5475,16.5537,16.5226,16.5288,24400.0
2010-09-09 11:00:00,26.57,26.63,26.57,26.63,5600.0,16.5288,16.5661,16.5288,16.5661,5600.0
2010-09-09 11:05:00,26.63,26.63,26.6,26.61,9200.0,16.5661,16.5661,16.5475,16.5537,9200.0
2010-09-09 11:10:00,26.61,26.64,26.61,26.63,10000.0,16.5537,16.5723,16.5537,16.5661,10000.0
2010-09-09 11:15:00,26.63,26.64,26.62,26.62,8000.0,16.5661,16.5723,16.5599,16.5599,8000.0
2010-09-09 11:20:00,26.61,26.61,26.6,26.6,8800.0,16.5537,16.5537,16.5475,16.5475,8800.0
2010-09-09 11:25:00,26.6,26.6,26.58,26.58,16600.0,16.5475,16.5475,16.535,16.535,16600.0
2010-09-09 11:30:00,26.59,26.6,26.58,26.59,8600.0,16.5412,16.5475,16.535,16.5412,8600.0
2010-09-09 11:35:00,26.58,26.58,26.56,26.57,8400.0,16.535,16.535,16.5226,16.5288,8400.0
2010-09-09 11:40:00,26.57,26.59,26.56,26.59,7000.0,16.5288,16.5412,16.5226,16.5412,7000.0
2010-09-09 11:45:00,26.58,26.59,26.56,26.58,11000.0,16.535,16.5412,16.5226,16.535,11000.0
2010-09-09 11:50:00,26.58,26.59,26.58,26.59,8400.0,16.535,16.5412,16.535,16.5412,8400.0
2010-09-09 11:55:00,26.59,26.6,26.58,26.58,6600.0,16.5412,16.5475,16.535,16.535,6600.0
2010-09-09 12:00:00,26.58,26.59,26.57,26.58,8000.0,16.535,16.5412,16.5288,16.535,8000.0
2010-09-09 12:05:00,26.58,26.59,26.58,26.58,3200.0,16.535,16.5412,16.535,16.535,3200.0
2010-09-09 12:10:00,26.59,26.61,26.59,26.61,20200.0,16.5412,16.5537,16.5412,16.5537,20200.0
2010-09-09 12:15:00,26.61,26.61,26.59,26.59,10600.0,16.5537,16.5537,16.5412,16.5412,10600.0
2010-09-09 12:20:00,26.59,26.6,26.58,26.6,6200.0,16.5412,16.5475,16.535,16.5475,6200.0
2010-09-09 12:25:00,26.59,26.6,26.59,26.6,8200.0,16.5412,16.5475,16.5412,16.5475,8200.0
2010-09-09 12:30:00,26.6,26.61,26.6,26.61,2800.0,16.5475,16.5537,16.5475,16.5537,2800.0
2010-09-09 12:35:00,26.61,26.61,26.58,26.6,5600.0,16.5537,16.5537,16.535,16.5475,5600.0
2010-09-09 12:40:00,26.6,26.6,26.59,26.6,3000.0,16.5475,16.5475,16.5412,16.5475,3000.0
2010-09-09 12:45:00,26.59,26.6,26.57,26.6,13400.0,16.5412,16.5475,16.5288,16.5475,13400.0
2010-09-09 12:50:00,26.59,26.6,26.58,26.59,6200.0,16.5412,16.5475,16.535,16.5412,6200.0
2010-09-09 12:55:00,26.59,26.59,26.57,26.57,8400.0,16.5412,16.5412,16.5288,16.5288,8400.0
2010-09-09 13:00:00,26.57,26.6,26.57,26.58,40400.0,16.5288,16.5475,16.5288,16.535,40400.0
2010-09-09 13:05:00,26.58,26.6,26.58,26.58,25600.0,16.535,16.5475,16.535,16.535,25600.0
2010-09-09 13:10:00,26.59,26.59,26.57,26.59,9600.0,16.5412,16.5412,16.5288,16.5412,9600.0
2010-09-09 13:15:00,26.59,26.6,26.58,26.59,16200.0,16.5412,16.5475,16.535,16.5412,16200.0
2010-09-09 13:20:00,26.59,26.59,26.58,26.59,7400.0,16.5412,16.5412,16.535,16.5412,7400.0
2010-09-09 13:25:00,26.58,26.59,26.56,26.57,25000.0,16.535,16.5412,16.5226,16.5288,25000.0
2010-09-09 13:30:00,26.57,26.6,26.57,26.59,24000.0,16.5288,16.5475,16.5288,16.5412,24000.0
2010-09-09 13:35:00,26.59,26.59,26.58,26.59,22400.0,16.5412,16.5412,16.535,16.5412,22400.0
2010-09-09 13:40:00,26.59,26.59,26.56,26.56,17000.0,16.5412,16.5412,16.5226,16.5226,17000.0
2010-09-09 13:45:00,26.56,26.56,26.54,26.55,32800.0,16.5226,16.5226,16.5101,16.5164,32800.0
2010-09-09 13:50:00,26.55,26.56,26.54,26.56,3800.0,16.5164,16.5226,16.5101,16.5226,3800.0
2010-09-09 13:55:00,26.55,26.55,26.48,26.52,15400.0,16.5164,16.5164,16.4728,16.4977,15400.0
2010-09-09 14:00:00,26.53,26.55,26.52,26.54,6800.0,16.5039,16.5164,16.4977,16.5101,6800.0
2010-09-09 14:05:00,26.54,26.55,26.51,26.52,32600.0,16.5101,16.5164,16.4915,16.4977,32600.0
2010-09-09 14:10:00,26.53,26.54,26.5,26.52,112800.0,16.5039,16.5101,16.4852,16.4977,112800.0
2010-09-09 14:15:00,26.51,26.54,26.5,26.53,67600.0,16.4915,16.5101,16.4852,16.5039,67600.0
2010-09-09 14:20:00,26.53,26.54,26.52,26.52,11600.0,16.5039,16.5101,16.4977,16.4977,11600.0
2010-09-09 14:25:00,26.51,26.53,26.49,26.51,45800.0,16.4915,16.5039,16.479,16.4915,45800.0
2010-09-09 14:30:00,26.51,26.57,26.51,26.56,31000.0,16.4915,16.5288,16.4915,16.5226,31000.0
2010-09-09 14:35:00,26.56,26.59,26.55,26.55,87200.0,16.5226,16.5412,16.5164,16.5164,87200.0
2010-09-09 14:40:00,26.54,26.56,26.54,26.56,4200.0,16.5101,16.5226,16.5101,16.5226,4200.0
2010-09-09 14:45:00,26.56,26.57,26.55,26.55,7600.0,16.5226,16.5288,16.5164,16.5164,7600.0
2010-09-09 14:50:00,26.55,26.57,26.55,26.55,7400.0,16.5164,16.5288,16.5164,16.5164,7400.0
2010-09-09 14:55:00,26.55,26.56,26.54,26.56,7600.0,16.5164,16.5226,16.5101,16.5226,7600.0
2010-09-09 15:00:00,26.57,26.57,26.56,26.57,6200.0,16.5288,16.5288,16.5226,16.5288,6200.0
2010-09-09 15:05:00,26.57,26.6,26.57,26.59,14200.0,16.5288,16.5475,16.5288,16.5412,14200.0
2010-09-09 15:10:00,26.59,26.59,26.59,26.59,9200.0,16.5412,16.5412,16.5412,16.5412,9200.0
2010-09-09 15:15:00,26.59,26.61,26.59,26.59,19000.0,16.5412,16.5537,16.5412,16.5412,19000.0
2010-09-09 15:20:00,26.6,26.6,26.58,26.58,36000.0,16.5475,16.5475,16.535,16.535,36000.0
2010-09-09 15:25:00,26.58,26.61,26.58,26.61,30600.0,16.535,16.5537,16.535,16.5537,30600.0
2010-09-09 15:30:00,26.61,26.61,26.58,26.6,64200.0,16.5537,16.5537,16.535,16.5475,64200.0
2010-09-09 15:35:00,26.6,26.62,26.59,26.61,24600.0,16.5475,16.5599,16.5412,16.5537,24600.0
2010-09-09 15:40:00,26.61,26.62,26.6,26.61,33600.0,16.5537,16.5599,16.5475,16.5537,33600.0
2010-09-09 15:45:00,26.6,26.61,26.57,26.61,51000.0,16.5475,16.5537,16.5288,16.5537,51000.0
2010-09-09 15:50:00,26.61,26.61,26.58,26.59,49600.0,16.5537,16.5537,16.535,16.5412,49600.0
2010-09-09 15:55:00,26.59,26.6,26.58,26.59,67000.0,16.5412,16.5475,16.535,16.5412,67000.0
2010-09-10 09:30:00,26.54,26.61,26.47,26.5,25600.0,16.5101,16.5537,16.4666,16.4852,25600.0
2010-09-10 09:35:00,26.48,26.54,26.45,26.45,31000.0,16.4728,16.5101,16.4541,16.4541,31000.0
2010-09-10 09:40:00,26.45,26.46,26.36,26.4,37600.0,16.4541,16.4604,16.3982,16.423,37600.0
2010-09-10 09:45:00,26.39,26.4,26.36,26.38,36000.0,16.4168,16.423,16.3982,16.4106,36000.0
2010-09-10 09:50:00,26.39,26.46,26.38,26.45,43200.0,16.4168,16.4604,16.4106,16.4541,43200.0
2010-09-10 09:55:00,26.45,26.48,26.41,26.45,99200.0,16.4541,16.4728,16.4293,16.4541,99200.0
2010-09-10 10:00:00,26.43,26.54,26.43,26.52,95600.0,16.4417,16.5101,16.4417,16.4977,95600.0
2010-09-10 10:05:00,26.52,26.53,26.49,26.5,18600.0,16.4977,16.5039,16.479,16.4852,18600.0
2010-09-10 10:10:00,26.49,26.5,26.45,26.45,16200.0,16.479,16.4852,16.4541,16.4541,16200.0
2010-09-10 10:15:00,26.45,26.45,26.42,26.43,16000.0,16.4541,16.4541,16.4355,16.4417,16000.0
2010-09-10 10:20:00,26.44,26.49,26.43,26.47,62200.0,16.4479,16.479,16.4417,16.4666,62200.0
2010-09-10 10:25:00,26.47,26.47,26.44,26.44,9600.0,16.4666,16.4666,16.4479,16.4479,9600.0
2010-09-10 10:30:00,26.45,26.5,26.45,26.5,44000.0,16.4541,16.4852,16.4541,16.4852,44000.0
2010-09-10 10:35:00,26.5,26.51,26.45,26.45,16400.0,16.4852,16.4915,16.4541,16.4541,16400.0
2010-09-10 10:40:00,26.45,26.52,26.44,26.52,285000.0,16.4541,16.4977,16.4479,16.4977,285000.0
2010-09-10 10:45:00,26.51,26.55,26.5,26.53,33000.0,16.4915,16.5164,16.4852,16.5039,33000.0
2010-09-10 10:50:00,26.54,26.54,26.52,26.52,119400.0,16.5101,16.5101,16.4977,16.4977,119400.0
2010-09-10 10:55:00,26.52,26.54,26.52,26.54,46400.0,16.4977,16.5101,16.4977,16.5101,46400.0
2010-09-10 11:00:00,26.54,26.54,26.52,26.52,13200.0,16.5101,16.5101,16.4977,16.4977,13200.0
2010-09-10 11:05:00,26.52,26.53,26.51,26.53,9800.0,16.4977,16.5039,16.4915,16.5039,9800.0
2010-09-10 11:10:00,26.53,26.53,26.51,26.52,21600.0,16.5039,16.5039,16.4915,16.4977,21600.0
2010-09-10 11:15:00,26.51,26.53,26.51,26.51,24800.0,16.4915,16.5039,16.4915,16.4915,24800.0
2010-09-10 11:20:00,26.51,26.53,26.5,26.52,25200.0,16.4915,16.5039,16.4852,16.4977,25200.0
2010-09-10 11:25:00,26.52,26.54,26.52,26.52,21600.0,16.4977,16.5101,16.4977,16.4977,21600.0
2010-09-10 11:30:00,26.52,26.53,26.52,26.53,47400.0,16.4977,16.5039,16.4977,16.5039,47400.0
2010-09-10 11:35:00,26.52,26.56,26.52,26.54,54000.0,16.4977,16.5226,16.4977,16.5101,54000.0
2010-09-10 11:40:00,26.54,26.56,26.53,26.54,147800.0,16.5101,16.5226,16.5039,16.5101,147800.0
2010-09-10 11:45:00,26.54,26.55,26.53,26.55,75600.0,16.5101,16.5164,16.5039,16.5164,75600.0
2010-09-10 11:50:00,26.54,26.55,26.52,26.53,46200.0,16.5101,16.5164,16.4977,16.5039,46200.0
2010-09-10 11:55:00,26.53,26.53,26.48,26.5,120000.0,16.5039,16.5039,16.4728,16.4852,120000.0
2010-09-10 12:00:00,26.5,26.5,26.48,26.5,9800.0,16.4852,16.4852,16.4728,16.4852,9800.0
2010-09-10 12:05:00,26.49,26.5,26.47,26.5,10600.0,16.479,16.4852,16.4666,16.4852,10600.0
2010-09-10 12:10:00,26.5,26.51,26.49,26.5,18400.0,16.4852,16.4915,16.479,16.4852,18400.0
2010-09-10 12:15:00,26.5,26.5,26.47,26.48,10200.0,16.4852,16.4852,16.4666,16.4728,10200.0
2010-09-10 12:20:00,26.49,26.5,26.49,26.5,11800.0,16.479,16.4852,16.479,16.4852,11800.0
2010-09-10 12:25:00,26.5,26.52,26.5,26.5,4800.0,16.4852,16.4977,16.4852,16.4852,4800.0
2010-09-10 12:30:00,26.5,26.54,26.5,26.54,58600.0,16.4852,16.5101,16.4852,16.5101,58600.0
2010-09-10 12:35:00,26.54,26.55,26.54,26.55,4400.0,16.5101,16.5164,16.5101,16.5164,4400.0
2010-09-10 12:40:00,26.55,26.56,26.55,26.55,6200.0,16.5164,16.5226,16.5164,16.5164,6200.0
2010-09-10 12:45:00,26.56,26.58,26.55,26.58,278600.0,16.5226,16.535,16.5164,16.535,278600.0
2010-09-10 12:50:00,26.58,26.58,26.57,26.57,19200.0,16.535,16.535,16.5288,16.5288,19200.0
2010-09-10 12:55:00,26.57,26.58,26.57,26.57,7200.0,16.5288,16.535,16.5288,16.5288,7200.0
2010-09-10 13:00:00,26.58,26.58,26.57,26.57,32800.0,16.535,16.535,16.5288,16.5288,32800.0
2010-09-10 13:05:00,26.57,26.58,26.57,26.58,11800.0,16.5288,16.535,16.5288,16.535,11800.0
2010-09-10 13:10:00,26.58,26.6,26.58,26.58,15600.0,16.535,16.5475,16.535,16.535,15600.0
2010-09-10 13:15:00,26.58,26.58,26.57,26.57,6200.0,16.535,16.535,16.5288,16.5288,6200.0
2010-09-10 13:20:00,26.58,26.59,26.56,26.58,44200.0,16.535,16.5412,16.5226,16.535,44200.0
2010-09-10 13:25:00,26.59,26.63,26.58,26.63,74400.0,16.5412,16.5661,16.535,16.5661,74400.0
2010-09-10 13:30:00,26.62,26.65,26.61,26.65,32800.0,16.5599,16.5786,16.5537,16.5786,32800.0
2010-09-10 13:35:00,26.65,26.68,26.64,26.68,42600.0,16.5786,16.5972,16.5723,16.5972,42600.0
2010-09-10 13:40:00,26.68,26.68,26.58,26.6,26400.0,16.5972,16.5972,16.535,16.5475,26400.0
2010-09-10 13:45:00,26.6,26.66,26.6,26.63,50800.0,16.5475,16.5848,16.5475,16.5661,50800.0
2010-09-10 13:50:00,26.63,26.63,26.63,26.63,7200.0,16.5661,16.5661,16.5661,16.5661,7200.0
2010-09-10 13:55:00,26.63,26.65,26.63,26.65,25200.0,16.5661,16.5786,16.5661,16.5786,25200.0
2010-09-10 14:00:00,26.65,26.67,26.64,26.66,36200.0,16.5786,16.591,16.5723,16.5848,36200.0
2010-09-10 14:05:00,26.67,26.68,26.65,26.65,23800.0,16.591,16.5972,16.5786,16.5786,23800.0
2010-09-10 14:10:00,26.66,26.66,26.63,26.63,13000.0,16.5848,16.5848,16.5661,16.5661,13000.0
2010-09-10 14:15:00,26.63,26.63,26.6,26.6,12400.0,16.5661,16.5661,16.5475,16.5475,12400.0
2010-09-10 14:20:00,26.6,26.63,26.59,26.63,30600.0,16.5475,16.5661,16.5412,16.5661,30600.0
2010-09-10 14:25:00,26.63,26.67,26.63,26.67,17400.0,16.5661,16.591,16.5661,16.591,17400.0
2010-09-10 14:30:00,26.66,26.67,26.65,26.66,16800.0,16.5848,16.591,16.5786,16.5848,16800.0
2010-09-10 14:35:00,26.66,26.68,26.66,26.66,24800.0,16.5848,16.5972,16.5848,16.5848,24800.0
2010-09-10 14:40:00,26.66,26.68,26.65,26.68,16400.0,16.5848,16.5972,16.5786,16.5972,16400.0
2010-09-10 14:45:00,26.68,26.68,26.66,26.66,13800.0,16.5972,16.5972,16.5848,16.5848,13800.0
2010-09-10 14:50:00,26.66,26.66,26.65,26.66,11400.0,16.5848,16.5848,16.5786,16.5848,11400.0
2010-09-10 14:55:00,26.67,26.68,26.67,26.68,16000.0,16.591,16.5972,16.591,16.5972,16000.0
2010-09-10 15:00:00,26.68,26.68,26.67,26.67,22400.0,16.5972,16.5972,16.591,16.591,22400.0
2010-09-10 15:05:00,26.66,26.67,26.65,26.65,58000.0,16.5848,16.591,16.5786,16.5786,58000.0
2010-09-10 15:10:00,26.66,26.66,26.65,26.66,25400.0,16.5848,16.5848,16.5786,16.5848,25400.0
2010-09-10 15:15:00,26.66,26.66,26.65,26.66,19400.0,16.5848,16.5848,16.5786,16.5848,19400.0
2010-09-10 15:20:00,26.65,26.66,26.61,26.62,82000.0,16.5786,16.5848,16.5537,16.5599,82000.0
2010-09-10 15:25:00,26.62,26.65,26.62,26.63,56200.0,16.5599,16.5786,16.5599,16.5661,56200.0
2010-09-10 15:30:00,26.63,26.64,26.61,26.63,52000.0,16.5661,16.5723,16.5537,16.5661,52000.0
2010-09-10 15:35:00,26.63,26.67,26.62,26.65,63600.0,16.5661,16.591,16.5599,16.5786,63600.0
2010-09-10 15:40:00,26.65,26.68,26.64,26.67,66600.0,16.5786,16.5972,16.5723,16.591,66600.0
2010-09-10 15:45:00,26.67,26.67,26.61,26.62,82200.0,16.591,16.591,16.5537,16.5599,82200.0
2010-09-10 15:50:00,26.62,26.67,26.61,26.66,89600.0,16.5599,16.591,16.5537,16.5848,89600.0
2010-09-10 15:55:00,26.67,26.67,26.63,26.66,138000.0,16.591,16.591,16.5661,16.5848,138000.0
2010-09-13 09:30:00,26.81,26.86,26.61,26.61,28600.0,16.6781,16.7092,16.5537,16.5537,28600.0
2010-09-13 09:35:00,26.64,26.71,26.6,26.61,32400.0,16.5723,16.6159,16.5475,16.5537,32400.0
2010-09-13 09:40:00,26.61,26.65,26.6,26.6,28600.0,16.5537,16.5786,16.5475,16.5475,28600.0
2010-09-13 09:45:00,26.6,26.64,26.58,26.58,34200.0,16.5475,16.5723,16.535,16.535,34200.0
2010-09-13 09:50:00,26.58,26.63,26.58,26.62,19000.0,16.535,16.5661,16.535,16.5599,19000.0
2010-09-13 09:55:00,26.63,26.64,26.57,26.6,15800.0,16.5661,16.5723,16.5288,16.5475,15800.0
2010-09-13 10:00:00,26.59,26.64,26.59,26.63,22400.0,16.5412,16.5723,16.5412,16.5661,22400.0
2010-09-13 10:05:00,26.64,26.65,26.62,26.65,27400.0,16.5723,16.5786,16.5599,16.5786,27400.0
2010-09-13 10:10:00,26.64,26.67,26.62,26.62,35600.0,16.5723,16.591,16.5599,16.5599,35600.0
2010-09-13 10:15:00,26.62,26.65,26.62,26.64,27400.0,16.5599,16.5786,16.5599,16.5723,27400.0
2010-09-13 10:20:00,26.64,26.64,26.6,26.61,27000.0,16.5723,16.5723,16.5475,16.5537,27000.0
2010-09-13 10:25:00,26.61,26.61,26.58,26.61,18000.0,16.5537,16.5537,16.535,16.5537,18000.0
2010-09-13 10:30:00,26.61,26.65,26.61,26.64,12400.0,16.5537,16.5786,16.5537,16.5723,12400.0
2010-09-13 10:35:00,26.63,26.67,26.62,26.64,22400.0,16.5661,16.591,16.5599,16.5723,22400.0
2010-09-13 10:40:00,26.63,26.65,26.61,26.61,9000.0,16.5661,16.5786,16.5537,16.5537,9000.0
2010-09-13 10:45:00,26.6,26.65,26.6,26.65,29800.0,16.5475,16.5786,16.5475,16.5786,29800.0
2010-09-13 10:50:00,26.65,26.67,26.62,26.66,41000.0,16.5786,16.591,16.5599,16.5848,41000.0
2010-09-13 10:55:00,26.66,26.67,26.65,26.65,20600.0,16.5848,16.591,16.5786,16.5786,20600.0
2010-09-13 11:00:00,26.65,26.67,26.63,26.65,23000.0,16.5786,16.591,16.5661,16.5786,23000.0
2010-09-13 11:05:00,26.64,26.66,26.64,26.64,10000.0,16.5723,16.5848,16.5723,16.5723,10000.0
2010-09-13 11:10:00,26.64,26.65,26.64,26.64,11200.0,16.5723,16.5786,16.5723,16.5723,11200.0
2010-09-13 11:15:00,26.64,26.64,26.62,26.62,21000.0,16.5723,16.5723,16.5599,16.5599,21000.0
2010-09-13 11:20:00,26.63,26.64,26.61,26.61,42400.0,16.5661,16.5723,16.5537,16.5537,42400.0
2010-09-13 11:25:00,26.63,26.64,26.63,26.64,6400.0,16.5661,16.5723,16.5661,16.5723,6400.0
2010-09-13 11:30:00,26.64,26.64,26.61,26.61,13800.0,16.5723,16.5723,16.5537,16.5537,13800.0
2010-09-13 11:35:00,26.62,26.62,26.6,26.61,19200.0,16.5599,16.5599,16.5475,16.5537,19200.0
2010-09-13 11:40:00,26.61,26.61,26.59,26.6,15400.0,16.5537,16.5537,16.5412,16.5475,15400.0
2010-09-13 11:45:00,26.61,26.62,26.6,26.6,19000.0,16.5537,16.5599,16.5475,16.5475,19000.0
2010-09-13 11:50:00,26.6,26.61,26.58,26.58,20000.0,16.5475,16.5537,16.535,16.535,20000.0
2010-09-13 11:55:00,26.6,26.6,26.59,26.59,9200.0,16.5475,16.5475,16.5412,16.5412,9200.0
2010-09-13 12:00:00,26.59,26.59,26.55,26.56,23400.0,16.5412,16.5412,16.5164,16.5226,23400.0
2010-09-13 12:05:00,26.56,26.58,26.55,26.58,13200.0,16.5226,16.535,16.5164,16.535,13200.0
2010-09-13 12:10:00,26.59,26.6,26.57,26.57,16600.0,16.5412,16.5475,16.5288,16.5288,16600.0
2010-09-13 12:15:00,26.57,26.58,26.54,26.58,19400.0,16.5288,16.535,16.5101,16.535,19400.0
2010-09-13 12:20:00,26.58,26.58,26.5,26.55,21800.0,16.535,16.535,16.4852,16.5164,21800.0
2010-09-13 12:25:00,26.55,26.58,26.55,26.58,4600.0,16.5164,16.535,16.5164,16.535,4600.0
2010-09-13 12:30:00,26.58,26.59,26.56,26.58,11800.0,16.535,16.5412,16.5226,16.535,11800.0
2010-09-13 12:35:00,26.59,26.6,26.58,26.59,10600.0,16.5412,16.5475,16.535,16.5412,10600.0
2010-09-13 12:40:00,26.6,26.6,26.59,26.6,10000.0,16.5475,16.5475,16.5412,16.5475,10000.0
2010-09-13 12:45:00,26.59,26.59,26.57,26.58,9800.0,16.5412,16.5412,16.5288,16.535,9800.0
2010-09-13 12:50:00,26.59,26.59,26.53,26.53,19400.0,16.5412,16.5412,16.5039,16.5039,19400.0
2010-09-13 12:55:00,26.53,26.54,26.52,26.52,13600.0,16.5039,16.5101,16.4977,16.4977,13600.0
2010-09-13 13:00:00,26.52,26.53,26.5,26.51,20800.0,16.4977,16.5039,16.4852,16.4915,20800.0
2010-09-13 13:05:00,26.5,26.52,26.5,26.52,7800.0,16.4852,16.4977,16.4852,16.4977,7800.0
2010-09-13 13:10:00,26.52,26.53,26.52,26.52,12400.0,16.4977,16.5039,16.4977,16.4977,12400.0
2010-09-13 13:15:00,26.53,26.53,26.52,26.53,9800.0,16.5039,16.5039,16.4977,16.5039,9800.0
2010-09-13 13:20:00,26.53,26.56,26.52,26.56,14000.0,16.5039,16.5226,16.4977,16.5226,14000.0
2010-09-13 13:25:00,26.56,26.58,26.56,26.57,18600.0,16.5226,16.535,16.5226,16.5288,18600.0
2010-09-13 13:30:00,26.57,26.57,26.56,26.57,7600.0,16.5288,16.5288,16.5226,16.5288,7600.0
2010-09-13 13:35:00,26.57,26.59,26.56,26.59,6800.0,16.5288,16.5412,16.5226,16.5412,6800.0
2010-09-13 13:40:00,26.58,26.58,26.55,26.56,17600.0,16.535,16.535,16.5164,16.5226,17600.0
2010-09-13 13:45:00,26.56,26.59,26.56,26.58,11000.0,16.5226,16.5412,16.5226,16.535,11000.0
2010-09-13 13:50:00,26.59,26.59,26.56,26.57,15200.0,16.5412,16.5412,16.5226,16.5288,15200.0
2010-09-13 13:55:00,26.57,26.58,26.56,26.56,9800.0,16.5288,16.535,16.5226,16.5226,9800.0
2010-09-13 14:00:00,26.56,26.57,26.53,26.55,21600.0,16.5226,16.5288,16.5039,16.5164,21600.0
2010-09-13 14:05:00,26.55,26.56,26.54,26.54,17600.0,16.5164,16.5226,16.5101,16.5101,17600.0
2010-09-13 14:10:00,26.54,26.55,26.51,26.51,22800.0,16.5101,16.5164,16.4915,16.4915,22800.0
2010-09-13 14:15:00,26.52,26.54,26.51,26.54,20200.0,16.4977,16.5101,16.4915,16.5101,20200.0
2010-09-13 14:20:00,26.54,26.54,26.52,26.53,47000.0,16.5101,16.5101,16.4977,16.5039,47000.0
2010-09-13 14:25:00,26.53,26.58,26.53,26.57,30200.0,16.5039,16.535,16.5039,16.5288,30200.0
2010-09-13 14:30:00,26.57,26.59,26.55,26.58,81200.0,16.5288,16.5412,16.5164,16.535,81200.0
2010-09-13 14:35:00,26.58,26.59,26.57,26.58,33600.0,16.535,16.5412,16.5288,16.535,33600.0
2010-09-13 14:40:00,26.58,26.6,26.58,26.58,33200.0,16.535,16.5475,16.535,16.535,33200.0
2010-09-13 14:45:00,26.58,26.61,26.58,26.6,34800.0,16.535,16.5537,16.535,16.5475,34800.0
2010-09-13 14:50:00,26.6,26.62,26.6,26.61,19800.0,16.5475,16.5599,16.5475,16.5537,19800.0
2010-09-13 14:55:00,26.61,26.63,26.61,26.63,17800.0,16.5537,16.5661,16.5537,16.5661,17800.0
2010-09-13 15:00:00,26.63,26.65,26.62,26.65,55800.0,16.5661,16.5786,16.5599,16.5786,55800.0
2010-09-13 15:05:00,26.65,26.66,26.64,26.66,49600.0,16.5786,16.5848,16.5723,16.5848,49600.0
2010-09-13 15:10:00,26.66,26.67,26.65,26.65,30800.0,16.5848,16.591,16.5786,16.5786,30800.0
2010-09-13 15:15:00,26.64,26.66,26.64,26.66,28800.0,16.5723,16.5848,16.5723,16.5848,28800.0
2010-09-13 15:20:00,26.66,26.66,26.63,26.66,49800.0,16.5848,16.5848,16.5661,16.5848,49800.0
2010-09-13 15:25:00,26.67,26.69,26.66,26.68,39400.0,16.591,16.6034,16.5848,16.5972,39400.0
2010-09-13 15:30:00,26.68,26.68,26.66,26.68,38600.0,16.5972,16.5972,16.5848,16.5972,38600.0
2010-09-13 15:35:00,26.68,26.72,26.68,26.71,41800.0,16.5972,16.6221,16.5972,16.6159,41800.0
2010-09-13 15:40:00,26.71,26.71,26.68,26.69,37200.0,16.6159,16.6159,16.5972,16.6034,37200.0
2010-09-13 15:45:00,26.7,26.7,26.66,26.66,58200.0,16.6097,16.6097,16.5848,16.5848,58200.0
2010-09-13 15:50:00,26.66,26.67,26.65,26.67,84400.0,16.5848,16.591,16.5786,16.591,84400.0
2010-09-13 15:55:00,26.66,26.68,26.66,26.68,143800.0,16.5848,16.5972,16.5848,16.5972,143800.0
2010-09-14 09:30:00,26.54,26.63,26.49,26.61,81200.0,16.5101,16.5661,16.479,16.5537,81200.0
2010-09-14 09:35:00,26.6,26.66,26.57,26.62,17600.0,16.5475,16.5848,16.5288,16.5599,17600.0
2010-09-14 09:40:00,26.61,26.62,26.54,26.57,29600.0,16.5537,16.5599,16.5101,16.5288,29600.0
2010-09-14 09:45:00,26.57,26.62,26.53,26.56,28000.0,16.5288,16.5599,16.5039,16.5226,28000.0
2010-09-14 09:50:00,26.56,26.64,26.55,26.62,68200.0,16.5226,16.5723,16.5164,16.5599,68200.0
2010-09-14 09:55:00,26.62,26.65,26.62,26.64,50400.0,16.5599,16.5786,16.5599,16.5723,50400.0
2010-09-14 10:00:00,26.65,26.68,26.63,26.67,69800.0,16.5786,16.5972,16.5661,16.591,69800.0
2010-09-14 10:05:00,26.66,26.68,26.63,26.64,60400.0,16.5848,16.5972,16.5661,16.5723,60400.0
2010-09-14 10:10:00,26.64,26.65,26.6,26.6,43400.0,16.5723,16.5786,16.5475,16.5475,43400.0
2010-09-14 10:15:00,26.59,26.62,26.59,26.6,66000.0,16.5412,16.5599,16.5412,16.5475,66000.0
2010-09-14 10:20:00,26.6,26.61,26.57,26.57,20200.0,16.5475,16.5537,16.5288,16.5288,20200.0
2010-09-14 10:25:00,26.57,26.61,26.57,26.61,14200.0,16.5288,16.5537,16.5288,16.5537,14200.0
2010-09-14 10:30:00,26.61,26.63,26.61,26.62,20600.0,16.5537,16.5661,16.5537,16.5599,20600.0
2010-09-14 10:35:00,26.63,26.64,26.6,26.6,29600.0,16.5661,16.5723,16.5475,16.5475,29600.0
2010-09-14 10:40:00,26.6,26.63,26.6,26.63,16600.0,16.5475,16.5661,16.5475,16.5661,16600.0
2010-09-14 10:45:00,26.63,26.64,26.6,26.61,24800.0,16.5661,16.5723,16.5475,16.5537,24800.0
2010-09-14 10:50:00,26.6,26.65,26.6,26.63,17000.0,16.5475,16.5786,16.5475,16.5661,17000.0
2010-09-14 10:55:00,26.63,26.68,26.62,26.68,26600.0,16.5661,16.5972,16.5599,16.5972,26600.0
2010-09-14 11:00:00,26.67,26.69,26.66,26.68,5800.0,16.591,16.6034,16.5848,16.5972,5800.0
2010-09-14 11:05:00,26.68,26.73,26.68,26.71,7600.0,16.5972,16.6283,16.5972,16.6159,7600.0
2010-09-14 11:10:00,26.71,26.74,26.68,26.74,17800.0,16.6159,16.6346,16.5972,16.6346,17800.0
2010-09-14 11:15:00,26.73,26.74,26.7,26.71,18600.0,16.6283,16.6346,16.6097,16.6159,18600.0
2010-09-14 11:20:00,26.71,26.71,26.68,26.69,4000.0,16.6159,16.6159,16.5972,16.6034,4000.0
2010-09-14 11:25:00,26.68,26.69,26.68,26.68,2000.0,16.5972,16.6034,16.5972,16.5972,2000.0
2010-09-14 11:30:00,26.69,26.71,26.68,26.68,9600.0,16.6034,16.6159,16.5972,16.5972,9600.0
2010-09-14 11:35:00,26.69,26.71,26.67,26.7,10400.0,16.6034,16.6159,16.591,16.6097,10400.0
2010-09-14 11:40:00,26.7,26.74,26.68,26.71,20000.0,16.6097,16.6346,16.5972,16.6159,20000.0
2010-09-14 11:45:00,26.71,26.74,26.69,26.73,12000.0,16.6159,16.6346,16.6034,16.6283,12000.0
2010-09-14 11:50:00,26.73,26.75,26.7,26.72,10000.0,16.6283,16.6408,16.6097,16.6221,10000.0
2010-09-14 11:55:00,26.72,26.73,26.7,26.73,7200.0,16.6221,16.6283,16.6097,16.6283,7200.0
2010-09-14 12:00:00,26.72,26.74,26.72,26.74,4200.0,16.6221,16.6346,16.6221,16.6346,4200.0
2010-09-14 12:05:00,26.73,26.74,26.71,26.71,34400.0,16.6283,16.6346,16.6159,16.6159,34400.0
2010-09-14 12:10:00,26.72,26.72,26.68,26.68,40800.0,16.6221,16.6221,16.5972,16.5972,40800.0
2010-09-14 12:15:00,26.68,26.73,26.68,26.73,22600.0,16.5972,16.6283,16.5972,16.6283,22600.0
2010-09-14 12:20:00,26.73,26.75,26.73,26.75,7800.0,16.6283,16.6408,16.6283,16.6408,7800.0
2010-09-14 12:25:00,26.75,26.77,26.74,26.77,8600.0,16.6408,16.6532,16.6346,16.6532,8600.0
2010-09-14 12:30:00,26.76,26.78,26.75,26.78,23400.0,16.647,16.6594,16.6408,16.6594,23400.0
2010-09-14 12:35:00,26.78,26.78,26.76,26.77,18600.0,16.6594,16.6594,16.647,16.6532,18600.0
2010-09-14 12:40:00,26.77,26.77,26.76,26.77,13800.0,16.6532,16.6532,16.647,16.6532,13800.0
2010-09-14 12:45:00,26.77,26.77,26.75,26.75,21200.0,16.6532,16.6532,16.6408,16.6408,21200.0
2010-09-14 12:50:00,26.75,26.77,26.75,26.75,44600.0,16.6408,16.6532,16.6408,16.6408,44600.0
2010-09-14 12:55:00,26.75,26.77,26.74,26.77,19400.0,16.6408,16.6532,16.6346,16.6532,19400.0
2010-09-14 13:00:00,26.77,26.78,26.75,26.78,26200.0,16.6532,16.6594,16.6408,16.6594,26200.0
2010-09-14 13:05:00,26.78,26.78,26.77,26.77,13800.0,16.6594,16.6594,16.6532,16.6532,13800.0
2010-09-14 13:10:00,26.77,26.79,26.77,26.79,27200.0,16.6532,16.6657,16.6532,16.6657,27200.0
2010-09-14 13:15:00,26.79,26.81,26.78,26.8,13200.0,16.6657,16.6781,16.6594,16.6719,13200.0
2010-09-14 13:20:00,26.8,26.81,26.8,26.81,15000.0,16.6719,16.6781,16.6719,16.6781,15000.0
2010-09-14 13:25:00,26.81,26.81,26.78,26.8,8000.0,16.6781,16.6781,16.6594,16.6719,8000.0
2010-09-14 13:30:00,26.79,26.8,26.77,26.77,11400.0,16.6657,16.6719,16.6532,16.6532,11400.0
2010-09-14 13:35:00,26.77,26.78,26.75,26.75,16800.0,16.6532,16.6594,16.6408,16.6408,16800.0
2010-09-14 13:40:00,26.75,26.75,26.74,26.74,7800.0,16.6408,16.6408,16.6346,16.6346,7800.0
2010-09-14 13:45:00,26.73,26.73,26.7,26.71,16200.0,16.6283,16.6283,16.6097,16.6159,16200.0
2010-09-14 13:50:00,26.71,26.74,26.71,26.74,7800.0,16.6159,16.6346,16.6159,16.6346,7800.0
2010-09-14 13:55:00,26.74,26.75,26.72,26.75,6000.0,16.6346,16.6408,16.6221,16.6408,6000.0
2010-09-14 14:00:00,26.75,26.75,26.75,26.75,3000.0,16.6408,16.6408,16.6408,16.6408,3000.0
2010-09-14 14:05:00,26.75,26.75,26.74,26.74,4400.0,16.6408,16.6408,16.6346,16.6346,4400.0
2010-09-14 14:10:00,26.73,26.73,26.71,26.71,2800.0,16.6283,16.6283,16.6159,16.6159,2800.0
2010-09-14 14:15:00,26.71,26.73,26.71,26.72,9200.0,16.6159,16.6283,16.6159,16.6221,9200.0
2010-09-14 14:20:00,26.73,26.74,26.72,26.72,11200.0,16.6283,16.6346,16.6221,16.6221,11200.0
2010-09-14 14:25:00,26.72,26.73,26.72,26.73,12000.0,16.6221,16.6283,16.6221,16.6283,12000.0
2010-09-14 14:30:00,26.73,26.74,26.72,26.73,8200.0,16.6283,16.6346,16.6221,16.6283,8200.0
2010-09-14 14:35:00,26.73,26.76,26.73,26.76,15200.0,16.6283,16.647,16.6283,16.647,15200.0
2010-09-14 14:40:00,26.76,26.77,26.75,26.76,16400.0,16.647,16.6532,16.6408,16.647,16400.0
2010-09-14 14:45:00,26.77,26.77,26.75,26.75,5800.0,16.6532,16.6532,16.6408,16.6408,5800.0
2010-09-14 14:50:00,26.75,26.79,26.75,26.77,17000.0,16.6408,16.6657,16.6408,16.6532,17000.0
2010-09-14 14:55:00,26.78,26.78,26.75,26.77,12200.0,16.6594,16.6594,16.6408,16.6532,12200.0
2010-09-14 15:00:00,26.78,26.78,26.77,26.77,15800.0,16.6594,16.6594,16.6532,16.6532,15800.0
2010-09-14 15:05:00,26.77,26.77,26.75,26.75,28800.0,16.6532,16.6532,16.6408,16.6408,28800.0
2010-09-14 15:10:00,26.75,26.77,26.75,26.75,39200.0,16.6408,16.6532,16.6408,16.6408,39200.0
2010-09-14 15:15:00,26.75,26.78,26.75,26.77,26000.0,16.6408,16.6594,16.6408,16.6532,26000.0
2010-09-14 15:20:00,26.78,26.8,26.78,26.8,35200.0,16.6594,16.6719,16.6594,16.6719,35200.0
2010-09-14 15:25:00,26.8,26.8,26.78,26.78,20800.0,16.6719,16.6719,16.6594,16.6594,20800.0
2010-09-14 15:30:00,26.79,26.81,26.78,26.8,26800.0,16.6657,16.6781,16.6594,16.6719,26800.0
2010-09-14 15:35:00,26.8,26.83,26.79,26.82,29200.0,16.6719,16.6905,16.6657,16.6843,29200.0
2010-09-14 15:40:00,26.82,26.82,26.75,26.75,59200.0,16.6843,16.6843,16.6408,16.6408,59200.0
2010-09-14 15:45:00,26.77,26.78,26.74,26.75,77400.0,16.6532,16.6594,16.6346,16.6408,77400.0
2010-09-14 15:50:00,26.75,26.75,26.73,26.74,42800.0,16.6408,16.6408,16.6283,16.6346,42800.0
2010-09-14 15:55:00,26.75,26.75,26.71,26.71,95800.0,16.6408,16.6408,16.6159,16.6159,95800.0
2010-09-15 09:30:00,26.69,26.73,26.55,26.57,31200.0,16.6034,16.6283,16.5164,16.5288,31200.0
2010-09-15 09:35:00,26.55,26.65,26.53,26.56,39800.0,16.5164,16.5786,16.5039,16.5226,39800.0
2010-09-15 09:40:00,26.55,26.55,26.4,26.43,39800.0,16.5164,16.5164,16.423,16.4417,39800.0
2010-09-15 09:45:00,26.43,26.45,26.41,26.45,56200.0,16.4417,16.4541,16.4293,16.4541,56200.0
2010-09-15 09:50:00,26.46,26.49,26.45,26.45,41600.0,16.4604,16.479,16.4541,16.4541,41600.0
2010-09-15 09:55:00,26.45,26.51,26.45,26.51,19200.0,16.4541,16.4915,16.4541,16.4915,19200.0
2010-09-15 10:00:00,26.52,26.55,26.5,26.52,42200.0,16.4977,16.5164,16.4852,16.4977,42200.0
2010-09-15 10:05:00,26.52,26.53,26.48,26.53,59200.0,16.4977,16.5039,16.4728,16.5039,59200.0
2010-09-15 10:10:00,26.54,26.61,26.54,26.61,21600.0,16.5101,16.5537,16.5101,16.5537,21600.0
2010-09-15 10:15:00,26.6,26.66,26.6,26.64,16600.0,16.5475,16.5848,16.5475,16.5723,16600.0
2010-09-15 10:20:00,26.63,26.66,26.61,26.63,19600.0,16.5661,16.5848,16.5537,16.5661,19600.0
2010-09-15 10:25:00,26.61,26.62,26.58,26.61,15000.0,16.5537,16.5599,16.535,16.5537,15000.0
2010-09-15 10:30:00,26.6,26.62,26.6,26.61,11200.0,16.5475,16.5599,16.5475,16.5537,11200.0
2010-09-15 10:35:00,26.61,26.61,26.59,26.59,13200.0,16.5537,16.5537,16.5412,16.5412,13200.0
2010-09-15 10:40:00,26.59,26.59,26.57,26.59,28600.0,16.5412,16.5412,16.5288,16.5412,28600.0
2010-09-15 10:45:00,26.58,26.59,26.56,26.56,13400.0,16.535,16.5412,16.5226,16.5226,13400.0
2010-09-15 10:50:00,26.56,26.57,26.55,26.57,19400.0,16.5226,16.5288,16.5164,16.5288,19400.0
2010-09-15 10:55:00,26.57,26.57,26.53,26.56,27000.0,16.5288,16.5288,16.5039,16.5226,27000.0
2010-09-15 11:00:00,26.56,26.57,26.55,26.55,13600.0,16.5226,16.5288,16.5164,16.5164,13600.0
2010-09-15 11:05:00,26.55,26.55,26.53,26.53,19200.0,16.5164,16.5164,16.5039,16.5039,19200.0
2010-09-15 11:10:00,26.53,26.55,26.53,26.55,13600.0,16.5039,16.5164,16.5039,16.5164,13600.0
2010-09-15 11:15:00,26.55,26.56,26.54,26.55,11600.0,16.5164,16.5226,16.5101,16.5164,11600.0
2010-09-15 11:20:00,26.55,26.57,26.54,26.54,12200.0,16.5164,16.5288,16.5101,16.5101,12200.0
2010-09-15 11:25:00,26.54,26.54,26.52,26.52,24000.0,16.5101,16.5101,16.4977,16.4977,24000.0
2010-09-15 11:30:00,26.52,26.52,26.49,26.5,10600.0,16.4977,16.4977,16.479,16.4852,10600.0
2010-09-15 11:35:00,26.5,26.5,26.49,26.5,24200.0,16.4852,16.4852,16.479,16.4852,24200.0
2010-09-15 11:40:00,26.5,26.5,26.49,26.5,23400.0,16.4852,16.4852,16.479,16.4852,23400.0
2010-09-15 11:45:00,26.5,26.5,26.48,26.48,9400.0,16.4852,16.4852,16.4728,16.4728,9400.0
2010-09-15 11:50:00,26.49,26.49,26.43,26.48,79200.0,16.479,16.479,16.4417,16.4728,79200.0
2010-09-15 11:55:00,26.48,26.49,26.47,26.47,16200.0,16.4728,16.479,16.4666,16.4666,16200.0
2010-09-15 12:00:00,26.47,26.5,26.47,26.48,13600.0,16.4666,16.4852,16.4666,16.4728,13600.0
2010-09-15 12:05:00,26.49,26.5,26.49,26.5,8000.0,16.479,16.4852,16.479,16.4852,8000.0
2010-09-15 12:10:00,26.5,26.53,26.5,26.5,65600.0,16.4852,16.5039,16.4852,16.4852,65600.0
2010-09-15 12:15:00,26.5,26.53,26.49,26.53,23400.0,16.4852,16.5039,16.479,16.5039,23400.0
2010-09-15 12:20:00,26.53,26.57,26.53,26.57,10000.0,16.5039,16.5288,16.5039,16.5288,10000.0
2010-09-15 12:25:00,26.57,26.57,26.55,26.57,11400.0,16.5288,16.5288,16.5164,16.5288,11400.0
2010-09-15 12:30:00,26.57,26.59,26.57,26.58,10400.0,16.5288,16.5412,16.5288,16.535,10400.0
2010-09-15 12:35:00,26.58,26.6,26.58,26.59,16600.0,16.535,16.5475,16.535,16.5412,16600.0
2010-09-15 12:40:00,26.59,26.6,26.57,26.58,15400.0,16.5412,16.5475,16.5288,16.535,15400.0
2010-09-15 12:45:00,26.57,26.57,26.56,26.57,5800.0,16.5288,16.5288,16.5226,16.5288,5800.0
2010-09-15 12:50:00,26.56,26.58,26.56,26.56,6200.0,16.5226,16.535,16.5226,16.5226,6200.0
2010-09-15 12:55:00,26.57,26.58,26.57,26.57,4400.0,16.5288,16.535,16.5288,16.5288,4400.0
2010-09-15 13:00:00,26.57,26.57,26.55,26.56,10600.0,16.5288,16.5288,16.5164,16.5226,10600.0
2010-09-15 13:05:00,26.56,26.57,26.55,26.57,9000.0,16.5226,16.5288,16.5164,16.5288,9000.0
2010-09-15 13:10:00,26.56,26.57,26.55,26.57,11800.0,16.5226,16.5288,16.5164,16.5288,11800.0
2010-09-15 13:15:00,26.56,26.57,26.56,26.57,4800.0,16.5226,16.5288,16.5226,16.5288,4800.0
2010-09-15 13:20:00,26.57,26.58,26.57,26.57,7600.0,16.5288,16.535,16.5288,16.5288,7600.0
2010-09-15 13:25:00,26.56,26.56,26.55,26.56,6000.0,16.5226,16.5226,16.5164,16.5226,6000.0
2010-09-15 13:30:00,26.55,26.58,26.55,26.58,5200.0,16.5164,16.535,16.5164,16.535,5200.0
2010-09-15 13:35:00,26.58,26.58,26.56,26.56,3800.0,16.535,16.535,16.5226,16.5226,3800.0
2010-09-15 13:40:00,26.56,26.57,26.55,26.57,4600.0,16.5226,16.5288,16.5164,16.5288,4600.0
2010-09-15 13:45:00,26.58,26.58,26.56,26.58,4200.0,16.535,16.535,16.5226,16.535,4200.0
2010-09-15 13:50:00,26.57,26.57,26.55,26.56,9000.0,16.5288,16.5288,16.5164,16.5226,9000.0
2010-09-15 13:55:00,26.56,26.57,26.56,26.57,5600.0,16.5226,16.5288,16.5226,16.5288,5600.0
2010-09-15 14:00:00,26.56,26.56,26.53,26.54,8800.0,16.5226,16.5226,16.5039,16.5101,8800.0
2010-09-15 14:05:00,26.53,26.54,26.53,26.54,3600.0,16.5039,16.5101,16.5039,16.5101,3600.0
2010-09-15 14:10:00,26.54,26.54,26.54,26.54,2600.0,16.5101,16.5101,16.5101,16.5101,2600.0
2010-09-15 14:15:00,26.54,26.54,26.5,26.52,12800.0,16.5101,16.5101,16.4852,16.4977,12800.0
2010-09-15 14:20:00,26.52,26.53,26.5,26.53,10000.0,16.4977,16.5039,16.4852,16.5039,10000.0
2010-09-15 14:25:00,26.53,26.53,26.52,26.52,11200.0,16.5039,16.5039,16.4977,16.4977,11200.0
2010-09-15 14:30:00,26.5,26.5,26.46,26.47,18400.0,16.4852,16.4852,16.4604,16.4666,18400.0
2010-09-15 14:35:00,26.47,26.47,26.46,26.46,4200.0,16.4666,16.4666,16.4604,16.4604,4200.0
2010-09-15 14:40:00,26.46,26.47,26.45,26.46,8600.0,16.4604,16.4666,16.4541,16.4604,8600.0
2010-09-15 14:45:00,26.46,26.48,26.45,26.48,5800.0,16.4604,16.4728,16.4541,16.4728,5800.0
2010-09-15 14:50:00,26.48,26.49,26.46,26.48,12200.0,16.4728,16.479,16.4604,16.4728,12200.0
2010-09-15 14:55:00,26.48,26.5,26.48,26.5,12000.0,16.4728,16.4852,16.4728,16.4852,12000.0
2010-09-15 15:00:00,26.5,26.51,26.5,26.5,24400.0,16.4852,16.4915,16.4852,16.4852,24400.0
2010-09-15 15:05:00,26.5,26.52,26.5,26.5,14000.0,16.4852,16.4977,16.4852,16.4852,14000.0
2010-09-15 15:10:00,26.5,26.54,26.5,26.53,43200.0,16.4852,16.5101,16.4852,16.5039,43200.0
2010-09-15 15:15:00,26.53,26.54,26.53,26.54,19000.0,16.5039,16.5101,16.5039,16.5101,19000.0
2010-09-15 15:20:00,26.54,26.58,26.53,26.57,30400.0,16.5101,16.535,16.5039,16.5288,30400.0
2010-09-15 15:25:00,26.57,26.63,26.57,26.61,44400.0,16.5288,16.5661,16.5288,16.5537,44400.0
2010-09-15 15:30:00,26.6,26.6,26.57,26.57,22800.0,16.5475,16.5475,16.5288,16.5288,22800.0
2010-09-15 15:35:00,26.57,26.6,26.56,26.59,34000.0,16.5288,16.5475,16.5226,16.5412,34000.0
2010-09-15 15:40:00,26.59,26.59,26.56,26.56,27600.0,16.5412,16.5412,16.5226,16.5226,27600.0
2010-09-15 15:45:00,26.56,26.6,26.55,26.59,52200.0,16.5226,16.5475,16.5164,16.5412,52200.0
2010-09-15 15:50:00,26.58,26.61,26.58,26.59,48000.0,16.535,16.5537,16.535,16.5412,48000.0
2010-09-15 15:55:00,26.6,26.61,26.58,26.59,70600.0,16.5475,16.5537,16.535,16.5412,70600.0
2010-09-16 09:30:00,26.5,26.72,26.5,26.63,81600.0,16.4852,16.6221,16.4852,16.5661,81600.0
2010-09-16 09:35:00,26.62,26.63,26.55,26.61,220600.0,16.5599,16.5661,16.5164,16.5537,220600.0
2010-09-16 09:40:00,26.6,26.6,26.41,26.42,52600.0,16.5475,16.5475,16.4293,16.4355,52600.0
2010-09-16 09:45:00,26.42,26.54,26.42,26.53,130400.0,16.4355,16.5101,16.4355,16.5039,130400.0
2010-09-16 09:50:00,26.52,26.54,26.48,26.52,39400.0,16.4977,16.5101,16.4728,16.4977,39400.0
2010-09-16 09:55:00,26.52,26.55,26.52,26.54,93400.0,16.4977,16.5164,16.4977,16.5101,93400.0
2010-09-16 10:00:00,26.53,26.57,26.5,26.57,39400.0,16.5039,16.5288,16.4852,16.5288,39400.0
2010-09-16 10:05:00,26.58,26.67,26.58,26.61,74200.0,16.535,16.591,16.535,16.5537,74200.0
2010-09-16 10:10:00,26.61,26.62,26.56,26.59,39800.0,16.5537,16.5599,16.5226,16.5412,39800.0
2010-09-16 10:15:00,26.59,26.61,26.55,26.61,86400.0,16.5412,16.5537,16.5164,16.5537,86400.0
2010-09-16 10:20:00,26.61,26.63,26.57,26.58,31400.0,16.5537,16.5661,16.5288,16.535,31400.0
2010-09-16 10:25:00,26.58,26.65,26.58,26.63,22400.0,16.535,16.5786,16.535,16.5661,22400.0
2010-09-16 10:30:00,26.63,26.64,26.54,26.55,25000.0,16.5661,16.5723,16.5101,16.5164,25000.0
2010-09-16 10:35:00,26.55,26.57,26.5,26.5,39200.0,16.5164,16.5288,16.4852,16.4852,39200.0
2010-09-16 10:40:00,26.5,26.55,26.5,26.54,19400.0,16.4852,16.5164,16.4852,16.5101,19400.0
2010-09-16 10:45:00,26.55,26.55,26.53,26.55,40200.0,16.5164,16.5164,16.5039,16.5164,40200.0
2010-09-16 10:50:00,26.53,26.55,26.53,26.54,21000.0,16.5039,16.5164,16.5039,16.5101,21000.0
2010-09-16 10:55:00,26.53,26.54,26.52,26.53,4400.0,16.5039,16.5101,16.4977,16.5039,4400.0
2010-09-16 11:00:00,26.53,26.54,26.5,26.53,9200.0,16.5039,16.5101,16.4852,16.5039,9200.0
2010-09-16 11:05:00,26.53,26.54,26.5,26.5,6000.0,16.5039,16.5101,16.4852,16.4852,6000.0
2010-09-16 11:10:00,26.5,26.52,26.49,26.51,29800.0,16.4852,16.4977,16.479,16.4915,29800.0
2010-09-16 11:15:00,26.52,26.55,26.52,26.53,8000.0,16.4977,16.5164,16.4977,16.5039,8000.0
2010-09-16 11:20:00,26.52,26.56,26.5,26.53,46200.0,16.4977,16.5226,16.4852,16.5039,46200.0
2010-09-16 11:25:00,26.54,26.56,26.52,26.55,12800.0,16.5101,16.5226,16.4977,16.5164,12800.0
2010-09-16 11:30:00,26.55,26.55,26.53,26.54,5200.0,16.5164,16.5164,16.5039,16.5101,5200.0
2010-09-16 11:35:00,26.54,26.57,26.54,26.57,19800.0,16.5101,16.5288,16.5101,16.5288,19800.0
2010-09-16 11:40:00,26.57,26.58,26.51,26.52,20200.0,16.5288,16.535,16.4915,16.4977,20200.0
2010-09-16 11:45:00,26.52,26.52,26.49,26.49,13000.0,16.4977,16.4977,16.479,16.479,13000.0
2010-09-16 11:50:00,26.49,26.49,26.46,26.46,19400.0,16.479,16.479,16.4604,16.4604,19400.0
2010-09-16 11:55:00,26.47,26.48,26.45,26.46,11800.0,16.4666,16.4728,16.4541,16.4604,11800.0
2010-09-16 12:00:00,26.45,26.46,26.45,26.45,7200.0,16.4541,16.4604,16.4541,16.4541,7200.0
2010-09-16 12:05:00,26.45,26.46,26.43,26.43,5000.0,16.4541,16.4604,16.4417,16.4417,5000.0
2010-09-16 12:10:00,26.43,26.43,26.41,26.42,11400.0,16.4417,16.4417,16.4293,16.4355,11400.0
2010-09-16 12:15:00,26.42,26.43,26.42,26.43,12000.0,16.4355,16.4417,16.4355,16.4417,12000.0
2010-09-16 12:20:00,26.43,26.43,26.41,26.42,5800.0,16.4417,16.4417,16.4293,16.4355,5800.0
2010-09-16 12:25:00,26.41,26.46,26.41,26.46,18400.0,16.4293,16.4604,16.4293,16.4604,18400.0
2010-09-16 12:30:00,26.45,26.46,26.45,26.45,11800.0,16.4541,16.4604,16.4541,16.4541,11800.0
2010-09-16 12:35:00,26.45,26.47,26.45,26.47,13000.0,16.4541,16.4666,16.4541,16.4666,13000.0
2010-09-16 12:40:00,26.46,26.47,26.46,26.47,7600.0,16.4604,16.4666,16.4604,16.4666,7600.0
2010-09-16 12:45:00,26.48,26.49,26.47,26.49,9600.0,16.4728,16.479,16.4666,16.479,9600.0
2010-09-16 12:50:00,26.49,26.5,26.49,26.5,2600.0,16.479,16.4852,16.479,16.4852,2600.0
2010-09-16 12:55:00,26.49,26.53,26.49,26.51,21400.0,16.479,16.5039,16.479,16.4915,21400.0
2010-09-16 13:00:00,26.52,26.53,26.49,26.5,13000.0,16.4977,16.5039,16.479,16.4852,13000.0
2010-09-16 13:05:00,26.5,26.5,26.5,26.5,2800.0,16.4852,16.4852,16.4852,16.4852,2800.0
2010-09-16 13:10:00,26.5,26.5,26.48,26.49,5200.0,16.4852,16.4852,16.4728,16.479,5200.0
2010-09-16 13:15:00,26.48,26.48,26.4,26.47,29400.0,16.4728,16.4728,16.423,16.4666,29400.0
2010-09-16 13:20:00,26.47,26.48,26.47,26.48,1000.0,16.4666,16.4728,16.4666,16.4728,1000.0
2010-09-16 13:25:00,26.48,26.5,26.48,26.49,5200.0,16.4728,16.4852,16.4728,16.479,5200.0
2010-09-16 13:30:00,26.49,26.5,26.45,26.46,11200.0,16.479,16.4852,16.4541,16.4604,11200.0
2010-09-16 13:35:00,26.46,26.46,26.45,26.46,6200.0,16.4604,16.4604,16.4541,16.4604,6200.0
2010-09-16 13:40:00,26.46,26.46,26.42,26.45,9600.0,16.4604,16.4604,16.4355,16.4541,9600.0
2010-09-16 13:45:00,26.45,26.5,26.43,26.5,54200.0,16.4541,16.4852,16.4417,16.4852,54200.0
2010-09-16 13:50:00,26.49,26.5,26.47,26.49,28800.0,16.479,16.4852,16.4666,16.479,28800.0
2010-09-16 13:55:00,26.49,26.54,26.48,26.53,100800.0,16.479,16.5101,16.4728,16.5039,100800.0
2010-09-16 14:00:00,26.53,26.59,26.52,26.55,63600.0,16.5039,16.5412,16.4977,16.5164,63600.0
2010-09-16 14:05:00,26.55,26.55,26.53,26.54,17600.0,16.5164,16.5164,16.5039,16.5101,17600.0
2010-09-16 14:10:00,26.54,26.56,26.49,26.51,21600.0,16.5101,16.5226,16.479,16.4915,21600.0
2010-09-16 14:15:00,26.52,26.55,26.51,26.52,18800.0,16.4977,16.5164,16.4915,16.4977,18800.0
2010-09-16 14:20:00,26.51,26.53,26.5,26.53,15400.0,16.4915,16.5039,16.4852,16.5039,15400.0
2010-09-16 14:25:00,26.51,26.56,26.51,26.54,11800.0,16.4915,16.5226,16.4915,16.5101,11800.0
2010-09-16 14:30:00,26.54,26.54,26.52,26.54,17000.0,16.5101,16.5101,16.4977,16.5101,17000.0
2010-09-16 14:35:00,26.54,26.55,26.54,26.54,9800.0,16.5101,16.5164,16.5101,16.5101,9800.0
2010-09-16 14:40:00,26.54,26.56,26.54,26.55,15600.0,16.5101,16.5226,16.5101,16.5164,15600.0
2010-09-16 14:45:00,26.56,26.56,26.55,26.55,16400.0,16.5226,16.5226,16.5164,16.5164,16400.0
2010-09-16 14:50:00,26.55,26.55,26.53,26.54,5000.0,16.5164,16.5164,16.5039,16.5101,5000.0
2010-09-16 14:55:00,26.55,26.55,26.53,26.53,18400.0,16.5164,16.5164,16.5039,16.5039,18400.0
2010-09-16 15:00:00,26.53,26.53,26.51,26.52,21600.0,16.5039,16.5039,16.4915,16.4977,21600.0
2010-09-16 15:05:00,26.52,26.54,26.51,26.53,28600.0,16.4977,16.5101,16.4915,16.5039,28600.0
2010-09-16 15:10:00,26.53,26.54,26.51,26.53,16400.0,16.5039,16.5101,16.4915,16.5039,16400.0
2010-09-16 15:15:00,26.53,26.56,26.52,26.56,20600.0,16.5039,16.5226,16.4977,16.5226,20600.0
2010-09-16 15:20:00,26.55,26.56,26.52,26.52,14800.0,16.5164,16.5226,16.4977,16.4977,14800.0
2010-09-16 15:25:00,26.52,26.53,26.51,26.52,23800.0,16.4977,16.5039,16.4915,16.4977,23800.0
2010-09-16 15:30:00,26.53,26.53,26.5,26.52,35000.0,16.5039,16.5039,16.4852,16.4977,35000.0
2010-09-16 15:35:00,26.52,26.52,26.49,26.52,29600.0,16.4977,16.4977,16.479,16.4977,29600.0
2010-09-16 15:40:00,26.51,26.53,26.5,26.52,27000.0,16.4915,16.5039,16.4852,16.4977,27000.0
2010-09-16 15:45:00,26.53,26.54,26.51,26.54,56400.0,16.5039,16.5101,16.4915,16.5101,56400.0
2010-09-16 15:50:00,26.54,26.54,26.53,26.53,41400.0,16.5101,16.5101,16.5039,16.5039,41400.0
2010-09-16 15:55:00,26.53,26.57,26.53,26.57,138400.0,16.5039,16.5288,16.5039,16.5288,138400.0
2010-09-17 09:30:00,26.7,26.74,26.7,26.72,575400.0,16.6097,16.6346,16.6097,16.6221,575400.0
2010-09-17 09:35:00,26.73,26.74,26.68,26.71,14400.0,16.6283,16.6346,16.5972,16.6159,14400.0
2010-09-17 09:40:00,26.72,26.73,26.7,26.7,11000.0,16.6221,16.6283,16.6097,16.6097,11000.0
2010-09-17 09:45:00,26.7,26.71,26.67,26.68,16800.0,16.6097,16.6159,16.591,16.5972,16800.0
2010-09-17 09:50:00,26.67,26.67,26.6,26.61,16800.0,16.591,16.591,16.5475,16.5537,16800.0
2010-09-17 09:55:00,26.61,26.63,26.5,26.54,25400.0,16.5537,16.5661,16.4852,16.5101,25400.0
2010-09-17 10:00:00,26.54,26.54,26.46,26.52,16000.0,16.5101,16.5101,16.4604,16.4977,16000.0
2010-09-17 10:05:00,26.53,26.59,26.5,26.51,16000.0,16.5039,16.5412,16.4852,16.4915,16000.0
2010-09-17 10:10:00,26.5,26.57,26.49,26.57,21200.0,16.4852,16.5288,16.479,16.5288,21200.0
2010-09-17 10:15:00,26.57,26.61,26.55,26.61,12200.0,16.5288,16.5537,16.5164,16.5537,12200.0
2010-09-17 10:20:00,26.61,26.65,26.6,26.62,31600.0,16.5537,16.5786,16.5475,16.5599,31600.0
2010-09-17 10:25:00,26.61,26.67,26.61,26.66,52600.0,16.5537,16.591,16.5537,16.5848,52600.0
2010-09-17 10:30:00,26.66,26.68,26.64,26.67,88200.0,16.5848,16.5972,16.5723,16.591,88200.0
2010-09-17 10:35:00,26.67,26.73,26.67,26.72,59200.0,16.591,16.6283,16.591,16.6221,59200.0
2010-09-17 10:40:00,26.72,26.72,26.68,26.72,29200.0,16.6221,16.6221,16.5972,16.6221,29200.0
2010-09-17 10:45:00,26.72,26.75,26.69,26.74,30200.0,16.6221,16.6408,16.6034,16.6346,30200.0
2010-09-17 10:50:00,26.74,26.75,26.72,26.72,38000.0,16.6346,16.6408,16.6221,16.6221,38000.0
2010-09-17 10:55:00,26.72,26.73,26.7,26.7,25000.0,16.6221,16.6283,16.6097,16.6097,25000.0
2010-09-17 11:00:00,26.7,26.75,26.69,26.74,21000.0,16.6097,16.6408,16.6034,16.6346,21000.0
2010-09-17 11:05:00,26.75,26.75,26.7,26.7,55200.0,16.6408,16.6408,16.6097,16.6097,55200.0
2010-09-17 11:10:00,26.7,26.72,26.7,26.71,81200.0,16.6097,16.6221,16.6097,16.6159,81200.0
2010-09-17 11:15:00,26.7,26.72,26.7,26.71,22000.0,16.6097,16.6221,16.6097,16.6159,22000.0
2010-09-17 11:20:00,26.7,26.71,26.65,26.65,18400.0,16.6097,16.6159,16.5786,16.5786,18400.0
2010-09-17 11:25:00,26.65,26.65,26.61,26.62,29000.0,16.5786,16.5786,16.5537,16.5599,29000.0
2010-09-17 11:30:00,26.61,26.65,26.59,26.59,27800.0,16.5537,16.5786,16.5412,16.5412,27800.0
2010-09-17 11:35:00,26.59,26.59,26.55,26.56,14400.0,16.5412,16.5412,16.5164,16.5226,14400.0
2010-09-17 11:40:00,26.57,26.58,26.55,26.56,5800.0,16.5288,16.535,16.5164,16.5226,5800.0
2010-09-17 11:45:00,26.56,26.56,26.53,26.54,11600.0,16.5226,16.5226,16.5039,16.5101,11600.0
2010-09-17 11:50:00,26.53,26.57,26.52,26.56,13600.0,16.5039,16.5288,16.4977,16.5226,13600.0
2010-09-17 11:55:00,26.56,26.57,26.56,26.56,8600.0,16.5226,16.5288,16.5226,16.5226,8600.0
2010-09-17 12:00:00,26.56,26.57,26.56,26.57,3800.0,16.5226,16.5288,16.5226,16.5288,3800.0
2010-09-17 12:05:00,26.57,26.57,26.53,26.55,43600.0,16.5288,16.5288,16.5039,16.5164,43600.0
2010-09-17 12:10:00,26.55,26.56,26.53,26.55,8000.0,16.5164,16.5226,16.5039,16.5164,8000.0
2010-09-17 12:15:00,26.55,26.55,26.53,26.53,6000.0,16.5164,16.5164,16.5039,16.5039,6000.0
2010-09-17 12:20:00,26.53,26.54,26.53,26.54,4600.0,16.5039,16.5101,16.5039,16.5101,4600.0
2010-09-17 12:25:00,26.54,26.55,26.53,26.54,5000.0,16.5101,16.5164,16.5039,16.5101,5000.0
2010-09-17 12:30:00,26.54,26.59,26.52,26.59,14200.0,16.5101,16.5412,16.4977,16.5412,14200.0
2010-09-17 12:35:00,26.58,26.6,26.57,26.59,14800.0,16.535,16.5475,16.5288,16.5412,14800.0
2010-09-17 12:40:00,26.59,26.6,26.58,26.59,4600.0,16.5412,16.5475,16.535,16.5412,4600.0
2010-09-17 12:45:00,26.59,26.59,26.56,26.57,9800.0,16.5412,16.5412,16.5226,16.5288,9800.0
2010-09-17 12:50:00,26.57,26.59,26.54,26.57,10400.0,16.5288,16.5412,16.5101,16.5288,10400.0
2010-09-17 12:55:00,26.57,26.59,26.57,26.58,3800.0,16.5288,16.5412,16.5288,16.535,3800.0
2010-09-17 13:00:00,26.58,26.58,26.56,26.58,3800.0,16.535,16.535,16.5226,16.535,3800.0
2010-09-17 13:05:00,26.58,26.58,26.54,26.55,5200.0,16.535,16.535,16.5101,16.5164,5200.0
2010-09-17 13:10:00,26.55,26.56,26.55,26.56,3600.0,16.5164,16.5226,16.5164,16.5226,3600.0
2010-09-17 13:15:00,26.56,26.56,26.53,26.53,5000.0,16.5226,16.5226,16.5039,16.5039,5000.0
2010-09-17 13:20:00,26.54,26.56,26.54,26.55,3800.0,16.5101,16.5226,16.5101,16.5164,3800.0
2010-09-17 13:25:00,26.55,26.57,26.55,26.57,5600.0,16.5164,16.5288,16.5164,16.5288,5600.0
2010-09-17 13:30:00,26.57,26.59,26.56,26.56,7600.0,16.5288,16.5412,16.5226,16.5226,7600.0
2010-09-17 13:35:00,26.56,26.57,26.56,26.56,2000.0,16.5226,16.5288,16.5226,16.5226,2000.0
2010-09-17 13:40:00,26.55,26.56,26.54,26.54,3000.0,16.5164,16.5226,16.5101,16.5101,3000.0
2010-09-17 13:45:00,26.54,26.58,26.54,26.56,10000.0,16.5101,16.535,16.5101,16.5226,10000.0
2010-09-17 13:50:00,26.55,26.57,26.53,26.55,18600.0,16.5164,16.5288,16.5039,16.5164,18600.0
2010-09-17 13:55:00,26.54,26.56,26.53,26.55,11200.0,16.5101,16.5226,16.5039,16.5164,11200.0
2010-09-17 14:00:00,26.55,26.57,26.55,26.57,12600.0,16.5164,16.5288,16.5164,16.5288,12600.0
2010-09-17 14:05:00,26.57,26.57,26.54,26.54,8200.0,16.5288,16.5288,16.5101,16.5101,8200.0
2010-09-17 14:10:00,26.55,26.56,26.54,26.55,5000.0,16.5164,16.5226,16.5101,16.5164,5000.0
2010-09-17 14:15:00,26.55,26.55,26.53,26.53,2000.0,16.5164,16.5164,16.5039,16.5039,2000.0
2010-09-17 14:20:00,26.53,26.55,26.53,26.55,4400.0,16.5039,16.5164,16.5039,16.5164,4400.0
2010-09-17 14:25:00,26.55,26.55,26.53,26.54,7800.0,16.5164,16.5164,16.5039,16.5101,7800.0
2010-09-17 14:30:00,26.54,26.55,26.54,26.55,7000.0,16.5101,16.5164,16.5101,16.5164,7000.0
2010-09-17 14:35:00,26.54,26.58,26.54,26.58,16200.0,16.5101,16.535,16.5101,16.535,16200.0
2010-09-17 14:40:00,26.58,26.6,26.58,26.6,5800.0,16.535,16.5475,16.535,16.5475,5800.0
2010-09-17 14:45:00,26.59,26.59,26.57,26.59,7200.0,16.5412,16.5412,16.5288,16.5412,7200.0
2010-09-17 14:50:00,26.59,26.61,26.55,26.57,51800.0,16.5412,16.5537,16.5164,16.5288,51800.0
2010-09-17 14:55:00,26.57,26.57,26.53,26.54,23400.0,16.5288,16.5288,16.5039,16.5101,23400.0
2010-09-17 15:00:00,26.54,26.55,26.53,26.53,23800.0,16.5101,16.5164,16.5039,16.5039,23800.0
2010-09-17 15:05:00,26.54,26.54,26.53,26.53,10200.0,16.5101,16.5101,16.5039,16.5039,10200.0
2010-09-17 15:10:00,26.53,26.53,26.5,26.5,18800.0,16.5039,16.5039,16.4852,16.4852,18800.0
2010-09-17 15:15:00,26.5,26.53,26.5,26.52,8800.0,16.4852,16.5039,16.4852,16.4977,8800.0
2010-09-17 15:20:00,26.53,26.53,26.51,26.53,12200.0,16.5039,16.5039,16.4915,16.5039,12200.0
2010-09-17 15:25:00,26.52,26.53,26.5,26.5,18800.0,16.4977,16.5039,16.4852,16.4852,18800.0
2010-09-17 15:30:00,26.5,26.53,26.5,26.52,33000.0,16.4852,16.5039,16.4852,16.4977,33000.0
2010-09-17 15:35:00,26.52,26.53,26.51,26.52,35200.0,16.4977,16.5039,16.4915,16.4977,35200.0
2010-09-17 15:40:00,26.51,26.53,26.51,26.53,45400.0,16.4915,16.5039,16.4915,16.5039,45400.0
2010-09-17 15:45:00,26.53,26.55,26.52,26.53,133800.0,16.5039,16.5164,16.4977,16.5039,133800.0
2010-09-17 15:50:00,26.53,26.53,26.52,26.53,54200.0,16.5039,16.5039,16.4977,16.5039,54200.0
2010-09-17 15:55:00,26.53,26.54,26.52,26.52,201000.0,16.5039,16.5101,16.4977,16.4977,201000.0
2010-09-20 09:30:00,26.57,26.67,26.57,26.67,15000.0,16.5288,16.591,16.5288,16.591,15000.0
2010-09-20 09:35:00,26.67,26.7,26.61,26.7,22400.0,16.591,16.6097,16.5537,16.6097,22400.0
2010-09-20 09:40:00,26.7,26.73,26.66,26.66,68800.0,16.6097,16.6283,16.5848,16.5848,68800.0
2010-09-20 09:45:00,26.65,26.66,26.6,26.61,21600.0,16.5786,16.5848,16.5475,16.5537,21600.0
2010-09-20 09:50:00,26.6,26.6,26.5,26.55,67800.0,16.5475,16.5475,16.4852,16.5164,67800.0
2010-09-20 09:55:00,26.56,26.57,26.54,26.56,31800.0,16.5226,16.5288,16.5101,16.5226,31800.0
2010-09-20 10:00:00,26.56,26.61,26.55,26.61,45200.0,16.5226,16.5537,16.5164,16.5537,45200.0
2010-09-20 10:05:00,26.6,26.7,26.6,26.7,56200.0,16.5475,16.6097,16.5475,16.6097,56200.0
2010-09-20 10:10:00,26.7,26.7,26.68,26.68,23600.0,16.6097,16.6097,16.5972,16.5972,23600.0
2010-09-20 10:15:00,26.68,26.7,26.67,26.68,37200.0,16.5972,16.6097,16.591,16.5972,37200.0
2010-09-20 10:20:00,26.68,26.69,26.67,26.68,42600.0,16.5972,16.6034,16.591,16.5972,42600.0
2010-09-20 10:25:00,26.68,26.68,26.65,26.68,36400.0,16.5972,16.5972,16.5786,16.5972,36400.0
2010-09-20 10:30:00,26.68,26.68,26.65,26.65,65200.0,16.5972,16.5972,16.5786,16.5786,65200.0
2010-09-20 10:35:00,26.66,26.66,26.62,26.64,42000.0,16.5848,16.5848,16.5599,16.5723,42000.0
2010-09-20 10:40:00,26.63,26.64,26.6,26.6,71000.0,16.5661,16.5723,16.5475,16.5475,71000.0
2010-09-20 10:45:00,26.6,26.61,26.57,26.59,93200.0,16.5475,16.5537,16.5288,16.5412,93200.0
2010-09-20 10:50:00,26.59,26.61,26.58,26.59,46000.0,16.5412,16.5537,16.535,16.5412,46000.0
2010-09-20 10:55:00,26.6,26.61,26.59,26.59,22000.0,16.5475,16.5537,16.5412,16.5412,22000.0
2010-09-20 11:00:00,26.59,26.6,26.55,26.59,89400.0,16.5412,16.5475,16.5164,16.5412,89400.0
2010-09-20 11:05:00,26.6,26.61,26.59,26.59,88400.0,16.5475,16.5537,16.5412,16.5412,88400.0
2010-09-20 11:10:00,26.6,26.6,26.56,26.58,30800.0,16.5475,16.5475,16.5226,16.535,30800.0
2010-09-20 11:15:00,26.58,26.59,26.57,26.59,46400.0,16.535,16.5412,16.5288,16.5412,46400.0
2010-09-20 11:20:00,26.6,26.6,26.59,26.6,24000.0,16.5475,16.5475,16.5412,16.5475,24000.0
2010-09-20 11:25:00,26.6,26.61,26.58,26.58,29800.0,16.5475,16.5537,16.535,16.535,29800.0
2010-09-20 11:30:00,26.59,26.6,26.55,26.55,67400.0,16.5412,16.5475,16.5164,16.5164,67400.0
2010-09-20 11:35:00,26.55,26.6,26.55,26.6,23000.0,16.5164,16.5475,16.5164,16.5475,23000.0
2010-09-20 11:40:00,26.6,26.6,26.56,26.58,29200.0,16.5475,16.5475,16.5226,16.535,29200.0
2010-09-20 11:45:00,26.58,26.58,26.58,26.58,2000.0,16.535,16.535,16.535,16.535,2000.0
2010-09-20 11:50:00,26.58,26.59,26.56,26.56,30000.0,16.535,16.5412,16.5226,16.5226,30000.0
2010-09-20 11:55:00,26.55,26.56,26.53,26.53,76000.0,16.5164,16.5226,16.5039,16.5039,76000.0
2010-09-20 12:00:00,26.53,26.55,26.53,26.55,35400.0,16.5039,16.5164,16.5039,16.5164,35400.0
2010-09-20 12:05:00,26.55,26.56,26.55,26.56,3200.0,16.5164,16.5226,16.5164,16.5226,3200.0
2010-09-20 12:10:00,26.56,26.58,26.56,26.57,5800.0,16.5226,16.535,16.5226,16.5288,5800.0
2010-09-20 12:15:00,26.57,26.6,26.57,26.6,10400.0,16.5288,16.5475,16.5288,16.5475,10400.0
2010-09-20 12:20:00,26.6,26.61,26.6,26.6,13200.0,16.5475,16.5537,16.5475,16.5475,13200.0
2010-09-20 12:25:00,26.6,26.6,26.6,26.6,4600.0,16.5475,16.5475,16.5475,16.5475,4600.0
2010-09-20 12:30:00,26.6,26.61,26.59,26.61,26600.0,16.5475,16.5537,16.5412,16.5537,26600.0
2010-09-20 12:35:00,26.61,26.61,26.59,26.6,43200.0,16.5537,16.5537,16.5412,16.5475,43200.0
2010-09-20 12:40:00,26.6,26.61,26.59,26.61,14400.0,16.5475,16.5537,16.5412,16.5537,14400.0
2010-09-20 12:45:00,26.61,26.61,26.59,26.6,25600.0,16.5537,16.5537,16.5412,16.5475,25600.0
2010-09-20 12:50:00,26.6,26.61,26.58,26.6,14000.0,16.5475,16.5537,16.535,16.5475,14000.0
2010-09-20 12:55:00,26.6,26.61,26.6,26.61,9200.0,16.5475,16.5537,16.5475,16.5537,9200.0
2010-09-20 13:00:00,26.61,26.61,26.6,26.6,12800.0,16.5537,16.5537,16.5475,16.5475,12800.0
2010-09-20 13:05:00,26.61,26.61,26.58,26.58,33600.0,16.5537,16.5537,16.535,16.535,33600.0
2010-09-20 13:10:00,26.58,26.58,26.56,26.57,11800.0,16.535,16.535,16.5226,16.5288,11800.0
2010-09-20 13:15:00,26.57,26.61,26.57,26.61,8400.0,16.5288,16.5537,16.5288,16.5537,8400.0
2010-09-20 13:20:00,26.6,26.6,26.59,26.59,10800.0,16.5475,16.5475,16.5412,16.5412,10800.0
2010-09-20 13:25:00,26.59,26.61,26.59,26.61,10600.0,16.5412,16.5537,16.5412,16.5537,10600.0
2010-09-20 13:30:00,26.61,26.61,26.6,26.6,14200.0,16.5537,16.5537,16.5475,16.5475,14200.0
2010-09-20 13:35:00,26.6,26.61,26.6,26.61,22000.0,16.5475,16.5537,16.5475,16.5537,22000.0
2010-09-20 13:40:00,26.61,26.63,26.61,26.63,11800.0,16.5537,16.5661,16.5537,16.5661,11800.0
2010-09-20 13:45:00,26.63,26.65,26.63,26.64,11000.0,16.5661,16.5786,16.5661,16.5723,11000.0
2010-09-20 13:50:00,26.65,26.66,26.65,26.65,9000.0,16.5786,16.5848,16.5786,16.5786,9000.0
2010-09-20 13:55:00,26.65,26.65,26.63,26.63,13000.0,16.5786,16.5786,16.5661,16.5661,13000.0
2010-09-20 14:00:00,26.63,26.65,26.63,26.65,12800.0,16.5661,16.5786,16.5661,16.5786,12800.0
2010-09-20 14:05:00,26.65,26.65,26.64,26.65,11200.0,16.5786,16.5786,16.5723,16.5786,11200.0
2010-09-20 14:10:00,26.65,26.66,26.65,26.66,10200.0,16.5786,16.5848,16.5786,16.5848,10200.0
2010-09-20 14:15:00,26.66,26.69,26.66,26.69,17000.0,16.5848,16.6034,16.5848,16.6034,17000.0
2010-09-20 14:20:00,26.68,26.73,26.68,26.73,24800.0,16.5972,16.6283,16.5972,16.6283,24800.0
2010-09-20 14:25:00,26.73,26.74,26.72,26.73,15200.0,16.6283,16.6346,16.6221,16.6283,15200.0
2010-09-20 14:30:00,26.74,26.74,26.72,26.73,14400.0,16.6346,16.6346,16.6221,16.6283,14400.0
2010-09-20 14:35:00,26.72,26.74,26.72,26.74,14600.0,16.6221,16.6346,16.6221,16.6346,14600.0
2010-09-20 14:40:00,26.74,26.75,26.73,26.74,19800.0,16.6346,16.6408,16.6283,16.6346,19800.0
2010-09-20 14:45:00,26.74,26.74,26.7,26.72,40800.0,16.6346,16.6346,16.6097,16.6221,40800.0
2010-09-20 14:50:00,26.71,26.73,26.71,26.71,36200.0,16.6159,16.6283,16.6159,16.6159,36200.0
2010-09-20 14:55:00,26.72,26.74,26.71,26.73,77000.0,16.6221,16.6346,16.6159,16.6283,77000.0
2010-09-20 15:00:00,26.73,26.74,26.7,26.7,65200.0,16.6283,16.6346,16.6097,16.6097,65200.0
2010-09-20 15:05:00,26.7,26.73,26.7,26.71,25600.0,16.6097,16.6283,16.6097,16.6159,25600.0
2010-09-20 15:10:00,26.72,26.75,26.72,26.75,25200.0,16.6221,16.6408,16.6221,16.6408,25200.0
2010-09-20 15:15:00,26.75,26.77,26.74,26.75,27800.0,16.6408,16.6532,16.6346,16.6408,27800.0
2010-09-20 15:20:00,26.75,26.77,26.75,26.75,35800.0,16.6408,16.6532,16.6408,16.6408,35800.0
2010-09-20 15:25:00,26.76,26.77,26.73,26.74,45800.0,16.647,16.6532,16.6283,16.6346,45800.0
2010-09-20 15:30:00,26.74,26.74,26.72,26.74,38400.0,16.6346,16.6346,16.6221,16.6346,38400.0
2010-09-20 15:35:00,26.73,26.75,26.72,26.75,73400.0,16.6283,16.6408,16.6221,16.6408,73400.0
2010-09-20 15:40:00,26.75,26.75,26.71,26.72,107400.0,16.6408,16.6408,16.6159,16.6221,107400.0
2010-09-20 15:45:00,26.73,26.73,26.72,26.73,86000.0,16.6283,16.6283,16.6221,16.6283,86000.0
2010-09-20 15:50:00,26.73,26.75,26.71,26.73,174600.0,16.6283,16.6408,16.6159,16.6283,174600.0
2010-09-20 15:55:00,26.72,26.73,26.68,26.69,190800.0,16.6221,16.6283,16.5972,16.6034,190800.0
2010-09-21 09:30:00,26.68,26.7,26.49,26.5,65000.0,16.5972,16.6097,16.479,16.4852,65000.0
2010-09-21 09:35:00,26.49,26.57,26.49,26.57,44200.0,16.479,16.5288,16.479,16.5288,44200.0
2010-09-21 09:40:00,26.57,26.57,26.46,26.52,57000.0,16.5288,16.5288,16.4604,16.4977,57000.0
2010-09-21 09:45:00,26.51,26.56,26.51,26.54,78000.0,16.4915,16.5226,16.4915,16.5101,78000.0
2010-09-21 09:50:00,26.53,26.55,26.52,26.52,52600.0,16.5039,16.5164,16.4977,16.4977,52600.0
2010-09-21 09:55:00,26.52,26.55,26.52,26.52,26200.0,16.4977,16.5164,16.4977,16.4977,26200.0
2010-09-21 10:00:00,26.52,26.55,26.52,26.52,26600.0,16.4977,16.5164,16.4977,16.4977,26600.0
2010-09-21 10:05:00,26.52,26.54,26.5,26.5,25400.0,16.4977,16.5101,16.4852,16.4852,25400.0
2010-09-21 10:10:00,26.51,26.51,26.5,26.51,19600.0,16.4915,16.4915,16.4852,16.4915,19600.0
2010-09-21 10:15:00,26.5,26.54,26.49,26.49,17000.0,16.4852,16.5101,16.479,16.479,17000.0
2010-09-21 10:20:00,26.5,26.55,26.5,26.54,33000.0,16.4852,16.5164,16.4852,16.5101,33000.0
2010-09-21 10:25:00,26.55,26.55,26.54,26.54,30000.0,16.5164,16.5164,16.5101,16.5101,30000.0
2010-09-21 10:30:00,26.54,26.55,26.53,26.55,33200.0,16.5101,16.5164,16.5039,16.5164,33200.0
2010-09-21 10:35:00,26.55,26.59,26.55,26.59,46200.0,16.5164,16.5412,16.5164,16.5412,46200.0
2010-09-21 10:40:00,26.59,26.6,26.58,26.59,29200.0,16.5412,16.5475,16.535,16.5412,29200.0
2010-09-21 10:45:00,26.58,26.61,26.57,26.61,55200.0,16.535,16.5537,16.5288,16.5537,55200.0
2010-09-21 10:50:00,26.6,26.61,26.58,26.59,15400.0,16.5475,16.5537,16.535,16.5412,15400.0
2010-09-21 10:55:00,26.59,26.61,26.58,26.61,30200.0,16.5412,16.5537,16.535,16.5537,30200.0
2010-09-21 11:00:00,26.61,26.61,26.59,26.59,17400.0,16.5537,16.5537,16.5412,16.5412,17400.0
2010-09-21 11:05:00,26.59,26.59,26.57,26.58,46400.0,16.5412,16.5412,16.5288,16.535,46400.0
2010-09-21 11:10:00,26.58,26.6,26.56,26.56,39400.0,16.535,16.5475,16.5226,16.5226,39400.0
2010-09-21 11:15:00,26.56,26.56,26.52,26.53,30400.0,16.5226,16.5226,16.4977,16.5039,30400.0
2010-09-21 11:20:00,26.54,26.55,26.54,26.55,19800.0,16.5101,16.5164,16.5101,16.5164,19800.0
2010-09-21 11:25:00,26.55,26.56,26.54,26.56,31600.0,16.5164,16.5226,16.5101,16.5226,31600.0
2010-09-21 11:30:00,26.56,26.57,26.53,26.54,20800.0,16.5226,16.5288,16.5039,16.5101,20800.0
2010-09-21 11:35:00,26.53,26.53,26.49,26.5,20600.0,16.5039,16.5039,16.479,16.4852,20600.0
2010-09-21 11:40:00,26.5,26.5,26.46,26.46,25800.0,16.4852,16.4852,16.4604,16.4604,25800.0
2010-09-21 11:45:00,26.46,26.52,26.46,26.52,28600.0,16.4604,16.4977,16.4604,16.4977,28600.0
2010-09-21 11:50:00,26.52,26.53,26.51,26.52,23200.0,16.4977,16.5039,16.4915,16.4977,23200.0
2010-09-21 11:55:00,26.53,26.55,26.52,26.54,20400.0,16.5039,16.5164,16.4977,16.5101,20400.0
2010-09-21 12:00:00,26.54,26.55,26.53,26.53,16800.0,16.5101,16.5164,16.5039,16.5039,16800.0
2010-09-21 12:05:00,26.53,26.54,26.52,26.52,7400.0,16.5039,16.5101,16.4977,16.4977,7400.0
2010-09-21 12:10:00,26.5,26.52,26.5,26.51,16600.0,16.4852,16.4977,16.4852,16.4915,16600.0
2010-09-21 12:15:00,26.51,26.55,26.51,26.55,17200.0,16.4915,16.5164,16.4915,16.5164,17200.0
2010-09-21 12:20:00,26.55,26.56,26.53,26.53,13000.0,16.5164,16.5226,16.5039,16.5039,13000.0
2010-09-21 12:25:00,26.53,26.53,26.5,26.5,8000.0,16.5039,16.5039,16.4852,16.4852,8000.0
2010-09-21 12:30:00,26.51,26.54,26.51,26.54,27000.0,16.4915,16.5101,16.4915,16.5101,27000.0
2010-09-21 12:35:00,26.55,26.55,26.5,26.5,38800.0,16.5164,16.5164,16.4852,16.4852,38800.0
2010-09-21 12:40:00,26.5,26.52,26.5,26.52,7600.0,16.4852,16.4977,16.4852,16.4977,7600.0
2010-09-21 12:45:00,26.52,26.52,26.5,26.5,8400.0,16.4977,16.4977,16.4852,16.4852,8400.0
2010-09-21 12:50:00,26.5,26.51,26.5,26.5,8800.0,16.4852,16.4915,16.4852,16.4852,8800.0
2010-09-21 12:55:00,26.5,26.5,26.48,26.49,12400.0,16.4852,16.4852,16.4728,16.479,12400.0
2010-09-21 13:00:00,26.49,26.49,26.47,26.47,14400.0,16.479,16.479,16.4666,16.4666,14400.0
2010-09-21 13:05:00,26.47,26.47,26.45,26.45,18200.0,16.4666,16.4666,16.4541,16.4541,18200.0
2010-09-21 13:10:00,26.45,26.52,26.43,26.46,58600.0,16.4541,16.4977,16.4417,16.4604,58600.0
2010-09-21 13:15:00,26.46,26.48,26.46,26.48,27200.0,16.4604,16.4728,16.4604,16.4728,27200.0
2010-09-21 13:20:00,26.48,26.49,26.46,26.47,45600.0,16.4728,16.479,16.4604,16.4666,45600.0
2010-09-21 13:25:00,26.47,26.49,26.46,26.47,15600.0,16.4666,16.479,16.4604,16.4666,15600.0
2010-09-21 13:30:00,26.46,26.48,26.46,26.46,13000.0,16.4604,16.4728,16.4604,16.4604,13000.0
2010-09-21 13:35:00,26.46,26.48,26.46,26.46,10400.0,16.4604,16.4728,16.4604,16.4604,10400.0
2010-09-21 13:40:00,26.46,26.46,26.44,26.45,13600.0,16.4604,16.4604,16.4479,16.4541,13600.0
2010-09-21 13:45:00,26.45,26.45,26.43,26.44,13000.0,16.4541,16.4541,16.4417,16.4479,13000.0
2010-09-21 13:50:00,26.45,26.45,26.43,26.43,15000.0,16.4541,16.4541,16.4417,16.4417,15000.0
2010-09-21 13:55:00,26.43,26.43,26.42,26.43,10800.0,16.4417,16.4417,16.4355,16.4417,10800.0
2010-09-21 14:00:00,26.43,26.43,26.42,26.43,16600.0,16.4417,16.4417,16.4355,16.4417,16600.0
2010-09-21 14:05:00,26.42,26.47,26.42,26.43,15000.0,16.4355,16.4666,16.4355,16.4417,15000.0
2010-09-21 14:10:00,26.43,26.55,26.41,26.43,53000.0,16.4417,16.5164,16.4293,16.4417,53000.0
2010-09-21 14:15:00,26.43,26.61,26.36,26.55,75400.0,16.4417,16.5537,16.3982,16.5164,75400.0
2010-09-21 14:20:00,26.54,26.57,26.49,26.56,51800.0,16.5101,16.5288,16.479,16.5226,51800.0
2010-09-21 14:25:00,26.55,26.55,26.5,26.55,38400.0,16.5164,16.5164,16.4852,16.5164,38400.0
2010-09-21 14:30:00,26.53,26.57,26.5,26.57,45000.0,16.5039,16.5288,16.4852,16.5288,45000.0
2010-09-21 14:35:00,26.57,26.61,26.54,26.61,67600.0,16.5288,16.5537,16.5101,16.5537,67600.0
2010-09-21 14:40:00,26.61,26.61,26.57,26.58,64600.0,16.5537,16.5537,16.5288,16.535,64600.0
2010-09-21 14:45:00,26.58,26.61,26.53,26.61,52200.0,16.535,16.5537,16.5039,16.5537,52200.0
2010-09-21 14:50:00,26.61,26.61,26.52,26.56,54000.0,16.5537,16.5537,16.4977,16.5226,54000.0
2010-09-21 14:55:00,26.56,26.61,26.56,26.61,44600.0,16.5226,16.5537,16.5226,16.5537,44600.0
2010-09-21 15:00:00,26.61,26.62,26.57,26.59,47000.0,16.5537,16.5599,16.5288,16.5412,47000.0
2010-09-21 15:05:00,26.58,26.59,26.56,26.58,24800.0,16.535,16.5412,16.5226,16.535,24800.0
2010-09-21 15:10:00,26.58,26.59,26.55,26.57,33800.0,16.535,16.5412,16.5164,16.5288,33800.0
2010-09-21 15:15:00,26.58,26.6,26.57,26.59,76600.0,16.535,16.5475,16.5288,16.5412,76600.0
2010-09-21 15:20:00,26.59,26.6,26.54,26.55,37000.0,16.5412,16.5475,16.5101,16.5164,37000.0
2010-09-21 15:25:00,26.56,26.6,26.53,26.59,58800.0,16.5226,16.5475,16.5039,16.5412,58800.0
2010-09-21 15:30:00,26.59,26.59,26.52,26.52,49200.0,16.5412,16.5412,16.4977,16.4977,49200.0
2010-09-21 15:35:00,26.52,26.52,26.43,26.48,79000.0,16.4977,16.4977,16.4417,16.4728,79000.0
2010-09-21 15:40:00,26.48,26.54,26.48,26.53,66200.0,16.4728,16.5101,16.4728,16.5039,66200.0
2010-09-21 15:45:00,26.52,26.52,26.43,26.43,121600.0,16.4977,16.4977,16.4417,16.4417,121600.0
2010-09-21 15:50:00,26.43,26.48,26.4,26.43,135600.0,16.4417,16.4728,16.423,16.4417,135600.0
2010-09-21 15:55:00,26.44,26.5,26.43,26.47,245400.0,16.4479,16.4852,16.4417,16.4666,245400.0
2010-09-22 09:30:00,26.48,26.68,26.48,26.67,59800.0,16.4728,16.5972,16.4728,16.591,59800.0
2010-09-22 09:35:00,26.67,26.7,26.65,26.66,23200.0,16.591,16.6097,16.5786,16.5848,23200.0
2010-09-22 09:40:00,26.66,26.69,26.63,26.68,40600.0,16.5848,16.6034,16.5661,16.5972,40600.0
2010-09-22 09:45:00,26.7,26.81,26.68,26.8,34000.0,16.6097,16.6781,16.5972,16.6719,34000.0
2010-09-22 09:50:00,26.8,26.84,26.78,26.81,39600.0,16.6719,16.6968,16.6594,16.6781,39600.0
2010-09-22 09:55:00,26.8,26.82,26.78,26.81,25600.0,16.6719,16.6843,16.6594,16.6781,25600.0
2010-09-22 10:00:00,26.81,26.81,26.75,26.8,36400.0,16.6781,16.6781,16.6408,16.6719,36400.0
2010-09-22 10:05:00,26.8,26.82,26.79,26.82,40400.0,16.6719,16.6843,16.6657,16.6843,40400.0
2010-09-22 10:10:00,26.82,26.85,26.81,26.83,25000.0,16.6843,16.703,16.6781,16.6905,25000.0
2010-09-22 10:15:00,26.83,26.88,26.83,26.88,27200.0,16.6905,16.7216,16.6905,16.7216,27200.0
2010-09-22 10:20:00,26.87,26.88,26.84,26.85,26400.0,16.7154,16.7216,16.6968,16.703,26400.0
2010-09-22 10:25:00,26.86,26.86,26.84,26.86,64600.0,16.7092,16.7092,16.6968,16.7092,64600.0
2010-09-22 10:30:00,26.86,26.89,26.86,26.86,81800.0,16.7092,16.7279,16.7092,16.7092,81800.0
2010-09-22 10:35:00,26.86,26.89,26.85,26.86,37200.0,16.7092,16.7279,16.703,16.7092,37200.0
2010-09-22 10:40:00,26.86,26.87,26.82,26.82,31800.0,16.7092,16.7154,16.6843,16.6843,31800.0
2010-09-22 10:45:00,26.83,26.85,26.81,26.83,17200.0,16.6905,16.703,16.6781,16.6905,17200.0
2010-09-22 10:50:00,26.82,26.85,26.81,26.83,25000.0,16.6843,16.703,16.6781,16.6905,25000.0
2010-09-22 10:55:00,26.83,26.86,26.82,26.85,19800.0,16.6905,16.7092,16.6843,16.703,19800.0
2010-09-22 11:00:00,26.85,26.86,26.85,26.85,16400.0,16.703,16.7092,16.703,16.703,16400.0
2010-09-22 11:05:00,26.85,26.85,26.78,26.8,20600.0,16.703,16.703,16.6594,16.6719,20600.0
2010-09-22 11:10:00,26.8,26.81,26.73,26.77,27800.0,16.6719,16.6781,16.6283,16.6532,27800.0
2010-09-22 11:15:00,26.75,26.79,26.75,26.78,12200.0,16.6408,16.6657,16.6408,16.6594,12200.0
2010-09-22 11:20:00,26.78,26.78,26.72,26.74,19800.0,16.6594,16.6594,16.6221,16.6346,19800.0
2010-09-22 11:25:00,26.74,26.75,26.72,26.75,24200.0,16.6346,16.6408,16.6221,16.6408,24200.0
2010-09-22 11:30:00,26.75,26.79,26.73,26.74,34000.0,16.6408,16.6657,16.6283,16.6346,34000.0
2010-09-22 11:35:00,26.73,26.81,26.73,26.77,26400.0,16.6283,16.6781,16.6283,16.6532,26400.0
2010-09-22 11:40:00,26.78,26.82,26.78,26.81,28600.0,16.6594,16.6843,16.6594,16.6781,28600.0
2010-09-22 11:45:00,26.82,26.82,26.75,26.77,29200.0,16.6843,16.6843,16.6408,16.6532,29200.0
2010-09-22 11:50:00,26.76,26.78,26.75,26.78,7400.0,16.647,16.6594,16.6408,16.6594,7400.0
2010-09-22 11:55:00,26.78,26.8,26.77,26.77,8200.0,16.6594,16.6719,16.6532,16.6532,8200.0
2010-09-22 12:00:00,26.77,26.77,26.75,26.75,14000.0,16.6532,16.6532,16.6408,16.6408,14000.0
2010-09-22 12:05:00,26.75,26.76,26.74,26.75,9000.0,16.6408,16.647,16.6346,16.6408,9000.0
2010-09-22 12:10:00,26.75,26.78,26.75,26.77,19200.0,16.6408,16.6594,16.6408,16.6532,19200.0
2010-09-22 12:15:00,26.77,26.78,26.76,26.77,10000.0,16.6532,16.6594,16.647,16.6532,10000.0
2010-09-22 12:20:00,26.77,26.77,26.75,26.77,10200.0,16.6532,16.6532,16.6408,16.6532,10200.0
2010-09-22 12:25:00,26.77,26.77,26.75,26.76,6400.0,16.6532,16.6532,16.6408,16.647,6400.0
2010-09-22 12:30:00,26.75,26.79,26.75,26.77,9800.0,16.6408,16.6657,16.6408,16.6532,9800.0
2010-09-22 12:35:00,26.77,26.81,26.75,26.81,26200.0,16.6532,16.6781,16.6408,16.6781,26200.0
2010-09-22 12:40:00,26.8,26.81,26.79,26.8,11600.0,16.6719,16.6781,16.6657,16.6719,11600.0
2010-09-22 12:45:00,26.8,26.8,26.79,26.79,4400.0,16.6719,16.6719,16.6657,16.6657,4400.0
2010-09-22 12:50:00,26.79,26.81,26.79,26.79,8600.0,16.6657,16.6781,16.6657,16.6657,8600.0
2010-09-22 12:55:00,26.79,26.81,26.79,26.81,9800.0,16.6657,16.6781,16.6657,16.6781,9800.0
2010-09-22 13:00:00,26.81,26.82,26.79,26.82,18200.0,16.6781,16.6843,16.6657,16.6843,18200.0
2010-09-22 13:05:00,26.82,26.82,26.79,26.8,15000.0,16.6843,16.6843,16.6657,16.6719,15000.0
2010-09-22 13:10:00,26.8,26.8,26.77,26.78,10400.0,16.6719,16.6719,16.6532,16.6594,10400.0
2010-09-22 13:15:00,26.78,26.8,26.78,26.8,24800.0,16.6594,16.6719,16.6594,16.6719,24800.0
2010-09-22 13:20:00,26.8,26.83,26.8,26.82,13200.0,16.6719,16.6905,16.6719,16.6843,13200.0
2010-09-22 13:25:00,26.82,26.83,26.81,26.82,129800.0,16.6843,16.6905,16.6781,16.6843,129800.0
2010-09-22 13:30:00,26.82,26.86,26.82,26.85,38200.0,16.6843,16.7092,16.6843,16.703,38200.0
2010-09-22 13:35:00,26.85,26.86,26.85,26.85,36800.0,16.703,16.7092,16.703,16.703,36800.0
2010-09-22 13:40:00,26.86,26.86,26.85,26.85,9000.0,16.7092,16.7092,16.703,16.703,9000.0
2010-09-22 13:45:00,26.84,26.85,26.83,26.83,5400.0,16.6968,16.703,16.6905,16.6905,5400.0
2010-09-22 13:50:00,26.83,26.83,26.82,26.82,10400.0,16.6905,16.6905,16.6843,16.6843,10400.0
2010-09-22 13:55:00,26.82,26.83,26.82,26.83,7000.0,16.6843,16.6905,16.6843,16.6905,7000.0
2010-09-22 14:00:00,26.83,26.83,26.81,26.81,13400.0,16.6905,16.6905,16.6781,16.6781,13400.0
2010-09-22 14:05:00,26.81,26.82,26.8,26.81,15400.0,16.6781,16.6843,16.6719,16.6781,15400.0
2010-09-22 14:10:00,26.81,26.82,26.79,26.8,18800.0,16.6781,16.6843,16.6657,16.6719,18800.0
2010-09-22 14:15:00,26.81,26.83,26.79,26.81,52200.0,16.6781,16.6905,16.6657,16.6781,52200.0
2010-09-22 14:20:00,26.81,26.83,26.81,26.82,47800.0,16.6781,16.6905,16.6781,16.6843,47800.0
2010-09-22 14:25:00,26.82,26.82,26.81,26.82,22400.0,16.6843,16.6843,16.6781,16.6843,22400.0
2010-09-22 14:30:00,26.82,26.84,26.81,26.83,38800.0,16.6843,16.6968,16.6781,16.6905,38800.0
2010-09-22 14:35:00,26.83,26.89,26.82,26.88,36800.0,16.6905,16.7279,16.6843,16.7216,36800.0
2010-09-22 14:40:00,26.88,26.89,26.87,26.89,28600.0,16.7216,16.7279,16.7154,16.7279,28600.0
2010-09-22 14:45:00,26.89,26.9,26.87,26.88,29400.0,16.7279,16.7341,16.7154,16.7216,29400.0
2010-09-22 14:50:00,26.88,26.89,26.88,26.89,21600.0,16.7216,16.7279,16.7216,16.7279,21600.0
2010-09-22 14:55:00,26.89,26.9,26.86,26.89,24400.0,16.7279,16.7341,16.7092,16.7279,24400.0
2010-09-22 15:00:00,26.9,26.9,26.86,26.87,18800.0,16.7341,16.7341,16.7092,16.7154,18800.0
2010-09-22 15:05:00,26.86,26.89,26.85,26.85,19600.0,16.7092,16.7279,16.703,16.703,19600.0
2010-09-22 15:10:00,26.85,26.86,26.83,26.86,41600.0,16.703,16.7092,16.6905,16.7092,41600.0
2010-09-22 15:15:00,26.85,26.86,26.8,26.8,41000.0,16.703,16.7092,16.6719,16.6719,41000.0
2010-09-22 15:20:00,26.79,26.83,26.79,26.82,39200.0,16.6657,16.6905,16.6657,16.6843,39200.0
2010-09-22 15:25:00,26.81,26.83,26.81,26.83,17400.0,16.6781,16.6905,16.6781,16.6905,17400.0
2010-09-22 15:30:00,26.83,26.88,26.81,26.86,74200.0,16.6905,16.7216,16.6781,16.7092,74200.0
2010-09-22 15:35:00,26.86,26.91,26.86,26.89,79000.0,16.7092,16.7403,16.7092,16.7279,79000.0
2010-09-22 15:40:00,26.9,26.9,26.86,26.88,56400.0,16.7341,16.7341,16.7092,16.7216,56400.0
2010-09-22 15:45:00,26.88,26.88,26.8,26.8,83800.0,16.7216,16.7216,16.6719,16.6719,83800.0
2010-09-22 15:50:00,26.8,26.81,26.78,26.8,56800.0,16.6719,16.6781,16.6594,16.6719,56800.0
2010-09-22 15:55:00,26.8,26.84,26.79,26.8,98400.0,16.6719,16.6968,16.6657,16.6719,98400.0
2010-09-23 09:30:00,26.65,26.65,26.52,26.53,48600.0,16.5786,16.5786,16.4977,16.5039,48600.0
2010-09-23 09:35:00,26.53,26.59,26.49,26.59,52200.0,16.5039,16.5412,16.479,16.5412,52200.0
2010-09-23 09:40:00,26.61,26.65,26.58,26.64,40400.0,16.5537,16.5786,16.535,16.5723,40400.0
2010-09-23 09:45:00,26.65,26.65,26.54,26.54,23200.0,16.5786,16.5786,16.5101,16.5101,23200.0
2010-09-23 09:50:00,26.54,26.57,26.53,26.56,30800.0,16.5101,16.5288,16.5039,16.5226,30800.0
2010-09-23 09:55:00,26.56,26.59,26.55,26.56,37600.0,16.5226,16.5412,16.5164,16.5226,37600.0
2010-09-23 10:00:00,26.57,26.65,26.56,26.65,28200.0,16.5288,16.5786,16.5226,16.5786,28200.0
2010-09-23 10:05:00,26.65,26.65,26.57,26.65,31600.0,16.5786,16.5786,16.5288,16.5786,31600.0
2010-09-23 10:10:00,26.65,26.65,26.57,26.58,19400.0,16.5786,16.5786,16.5288,16.535,19400.0
2010-09-23 10:15:00,26.59,26.59,26.55,26.56,36400.0,16.5412,16.5412,16.5164,16.5226,36400.0
2010-09-23 10:20:00,26.55,26.61,26.53,26.58,94200.0,16.5164,16.5537,16.5039,16.535,94200.0
2010-09-23 10:25:00,26.58,26.69,26.58,26.68,46600.0,16.535,16.6034,16.535,16.5972,46600.0
2010-09-23 10:30:00,26.7,26.71,26.67,26.7,25000.0,16.6097,16.6159,16.591,16.6097,25000.0
2010-09-23 10:35:00,26.71,26.74,26.69,26.73,20000.0,16.6159,16.6346,16.6034,16.6283,20000.0
2010-09-23 10:40:00,26.73,26.74,26.71,26.71,8800.0,16.6283,16.6346,16.6159,16.6159,8800.0
2010-09-23 10:45:00,26.71,26.71,26.65,26.66,24600.0,16.6159,16.6159,16.5786,16.5848,24600.0
2010-09-23 10:50:00,26.66,26.66,26.61,26.61,13400.0,16.5848,16.5848,16.5537,16.5537,13400.0
2010-09-23 10:55:00,26.61,26.61,26.58,26.59,14800.0,16.5537,16.5537,16.535,16.5412,14800.0
2010-09-23 11:00:00,26.59,26.61,26.55,26.61,23600.0,16.5412,16.5537,16.5164,16.5537,23600.0
2010-09-23 11:05:00,26.6,26.62,26.6,26.61,7400.0,16.5475,16.5599,16.5475,16.5537,7400.0
2010-09-23 11:10:00,26.6,26.62,26.59,26.61,18800.0,16.5475,16.5599,16.5412,16.5537,18800.0
2010-09-23 11:15:00,26.61,26.61,26.59,26.6,11800.0,16.5537,16.5537,16.5412,16.5475,11800.0
2010-09-23 11:20:00,26.6,26.6,26.57,26.6,19600.0,16.5475,16.5475,16.5288,16.5475,19600.0
2010-09-23 11:25:00,26.59,26.6,26.58,26.6,14200.0,16.5412,16.5475,16.535,16.5475,14200.0
2010-09-23 11:30:00,26.6,26.67,26.6,26.64,24200.0,16.5475,16.591,16.5475,16.5723,24200.0
2010-09-23 11:35:00,26.64,26.66,26.58,26.63,18200.0,16.5723,16.5848,16.535,16.5661,18200.0
2010-09-23 11:40:00,26.64,26.65,26.58,26.59,16400.0,16.5723,16.5786,16.535,16.5412,16400.0
2010-09-23 11:45:00,26.6,26.61,26.59,26.6,10200.0,16.5475,16.5537,16.5412,16.5475,10200.0
2010-09-23 11:50:00,26.59,26.61,26.57,26.61,8200.0,16.5412,16.5537,16.5288,16.5537,8200.0
2010-09-23 11:55:00,26.62,26.64,26.57,26.58,11000.0,16.5599,16.5723,16.5288,16.535,11000.0
2010-09-23 12:00:00,26.59,26.59,26.57,26.58,7800.0,16.5412,16.5412,16.5288,16.535,7800.0
2010-09-23 12:05:00,26.59,26.61,26.59,26.6,8000.0,16.5412,16.5537,16.5412,16.5475,8000.0
2010-09-23 12:10:00,26.6,26.61,26.57,26.57,15600.0,16.5475,16.5537,16.5288,16.5288,15600.0
2010-09-23 12:15:00,26.57,26.57,26.56,26.57,9200.0,16.5288,16.5288,16.5226,16.5288,9200.0
2010-09-23 12:20:00,26.58,26.61,26.58,26.61,6200.0,16.535,16.5537,16.535,16.5537,6200.0
2010-09-23 12:25:00,26.61,26.61,26.59,26.59,4400.0,16.5537,16.5537,16.5412,16.5412,4400.0
2010-09-23 12:30:00,26.59,26.59,26.58,26.58,6600.0,16.5412,16.5412,16.535,16.535,6600.0
2010-09-23 12:35:00,26.58,26.59,26.55,26.56,22200.0,16.535,16.5412,16.5164,16.5226,22200.0
2010-09-23 12:40:00,26.56,26.56,26.55,26.55,3800.0,16.5226,16.5226,16.5164,16.5164,3800.0
2010-09-23 12:45:00,26.55,26.57,26.54,26.55,19000.0,16.5164,16.5288,16.5101,16.5164,19000.0
2010-09-23 12:50:00,26.56,26.56,26.55,26.56,11000.0,16.5226,16.5226,16.5164,16.5226,11000.0
2010-09-23 12:55:00,26.55,26.56,26.54,26.55,9600.0,16.5164,16.5226,16.5101,16.5164,9600.0
2010-09-23 13:00:00,26.55,26.55,26.53,26.55,14600.0,16.5164,16.5164,16.5039,16.5164,14600.0
2010-09-23 13:05:00,26.55,26.55,26.54,26.54,4800.0,16.5164,16.5164,16.5101,16.5101,4800.0
2010-09-23 13:10:00,26.55,26.55,26.52,26.52,9200.0,16.5164,16.5164,16.4977,16.4977,9200.0
2010-09-23 13:15:00,26.51,26.52,26.5,26.5,11000.0,16.4915,16.4977,16.4852,16.4852,11000.0
2010-09-23 13:20:00,26.5,26.52,26.5,26.52,8800.0,16.4852,16.4977,16.4852,16.4977,8800.0
2010-09-23 13:25:00,26.52,26.53,26.52,26.53,8000.0,16.4977,16.5039,16.4977,16.5039,8000.0
2010-09-23 13:30:00,26.53,26.53,26.52,26.53,11400.0,16.5039,16.5039,16.4977,16.5039,11400.0
2010-09-23 13:35:00,26.53,26.53,26.53,26.53,6800.0,16.5039,16.5039,16.5039,16.5039,6800.0
2010-09-23 13:40:00,26.53,26.53,26.52,26.52,13200.0,16.5039,16.5039,16.4977,16.4977,13200.0
2010-09-23 13:45:00,26.52,26.55,26.5,26.53,20400.0,16.4977,16.5164,16.4852,16.5039,20400.0
2010-09-23 13:50:00,26.53,26.55,26.53,26.54,8400.0,16.5039,16.5164,16.5039,16.5101,8400.0
2010-09-23 13:55:00,26.55,26.56,26.54,26.54,14200.0,16.5164,16.5226,16.5101,16.5101,14200.0
2010-09-23 14:00:00,26.54,26.55,26.51,26.55,26400.0,16.5101,16.5164,16.4915,16.5164,26400.0
2010-09-23 14:05:00,26.54,26.55,26.53,26.54,16000.0,16.5101,16.5164,16.5039,16.5101,16000.0
2010-09-23 14:10:00,26.54,26.56,26.54,26.55,11000.0,16.5101,16.5226,16.5101,16.5164,11000.0
2010-09-23 14:15:00,26.55,26.55,26.54,26.55,11400.0,16.5164,16.5164,16.5101,16.5164,11400.0
2010-09-23 14:20:00,26.55,26.56,26.54,26.55,20000.0,16.5164,16.5226,16.5101,16.5164,20000.0
2010-09-23 14:25:00,26.55,26.55,26.54,26.54,11400.0,16.5164,16.5164,16.5101,16.5101,11400.0
2010-09-23 14:30:00,26.54,26.54,26.53,26.54,8800.0,16.5101,16.5101,16.5039,16.5101,8800.0
2010-09-23 14:35:00,26.53,26.54,26.52,26.52,13400.0,16.5039,16.5101,16.4977,16.4977,13400.0
2010-09-23 14:40:00,26.53,26.53,26.49,26.53,18200.0,16.5039,16.5039,16.479,16.5039,18200.0
2010-09-23 14:45:00,26.54,26.54,26.49,26.49,20800.0,16.5101,16.5101,16.479,16.479,20800.0
2010-09-23 14:50:00,26.5,26.5,26.45,26.47,21400.0,16.4852,16.4852,16.4541,16.4666,21400.0
2010-09-23 14:55:00,26.48,26.49,26.45,26.45,35600.0,16.4728,16.479,16.4541,16.4541,35600.0
2010-09-23 15:00:00,26.45,26.48,26.44,26.46,32400.0,16.4541,16.4728,16.4479,16.4604,32400.0
2010-09-23 15:05:00,26.45,26.45,26.39,26.41,36800.0,16.4541,16.4541,16.4168,16.4293,36800.0
2010-09-23 15:10:00,26.4,26.43,26.4,26.42,33200.0,16.423,16.4417,16.423,16.4355,33200.0
2010-09-23 15:15:00,26.43,26.43,26.4,26.43,38200.0,16.4417,16.4417,16.423,16.4417,38200.0
2010-09-23 15:20:00,26.43,26.43,26.4,26.43,26400.0,16.4417,16.4417,16.423,16.4417,26400.0
2010-09-23 15:25:00,26.43,26.43,26.4,26.4,51800.0,16.4417,16.4417,16.423,16.423,51800.0
2010-09-23 15:30:00,26.41,26.42,26.38,26.38,42600.0,16.4293,16.4355,16.4106,16.4106,42600.0
2010-09-23 15:35:00,26.39,26.41,26.36,26.39,39400.0,16.4168,16.4293,16.3982,16.4168,39400.0
2010-09-23 15:40:00,26.38,26.38,26.33,26.36,58800.0,16.4106,16.4106,16.3795,16.3982,58800.0
2010-09-23 15:45:00,26.36,26.38,26.31,26.32,117800.0,16.3982,16.4106,16.3671,16.3733,117800.0
2010-09-23 15:50:00,26.33,26.34,26.32,26.33,97000.0,16.3795,16.3857,16.3733,16.3795,97000.0
2010-09-23 15:55:00,26.32,26.36,26.32,26.35,116200.0,16.3733,16.3982,16.3733,16.3919,116200.0
2010-09-24 09:30:00,26.59,26.76,26.59,26.66,32800.0,16.5412,16.647,16.5412,16.5848,32800.0
2010-09-24 09:35:00,26.66,26.74,26.66,26.74,26200.0,16.5848,16.6346,16.5848,16.6346,26200.0
2010-09-24 09:40:00,26.74,26.83,26.73,26.82,55200.0,16.6346,16.6905,16.6283,16.6843,55200.0
2010-09-24 09:45:00,26.83,26.85,26.8,26.8,46000.0,16.6905,16.703,16.6719,16.6719,46000.0
2010-09-24 09:50:00,26.8,26.8,26.75,26.77,53800.0,16.6719,16.6719,16.6408,16.6532,53800.0
2010-09-24 09:55:00,26.77,26.81,26.77,26.79,30600.0,16.6532,16.6781,16.6532,16.6657,30600.0
2010-09-24 10:00:00,26.79,26.83,26.75,26.79,65400.0,16.6657,16.6905,16.6408,16.6657,65400.0
2010-09-24 10:05:00,26.82,26.84,26.82,26.82,42600.0,16.6843,16.6968,16.6843,16.6843,42600.0
2010-09-24 10:10:00,26.82,26.85,26.82,26.84,62000.0,16.6843,16.703,16.6843,16.6968,62000.0
2010-09-24 10:15:00,26.84,26.88,26.84,26.87,35200.0,16.6968,16.7216,16.6968,16.7154,35200.0
2010-09-24 10:20:00,26.88,26.89,26.86,26.88,48200.0,16.7216,16.7279,16.7092,16.7216,48200.0
2010-09-24 10:25:00,26.88,26.9,26.87,26.87,73800.0,16.7216,16.7341,16.7154,16.7154,73800.0
2010-09-24 10:30:00,26.88,26.89,26.83,26.84,41800.0,16.7216,16.7279,16.6905,16.6968,41800.0
2010-09-24 10:35:00,26.84,26.88,26.83,26.88,30000.0,16.6968,16.7216,16.6905,16.7216,30000.0
2010-09-24 10:40:00,26.88,26.92,26.87,26.87,73200.0,16.7216,16.7465,16.7154,16.7154,73200.0
2010-09-24 10:45:00,26.88,26.89,26.84,26.86,57600.0,16.7216,16.7279,16.6968,16.7092,57600.0
2010-09-24 10:50:00,26.86,26.88,26.8,26.8,36800.0,16.7092,16.7216,16.6719,16.6719,36800.0
2010-09-24 10:55:00,26.8,26.81,26.79,26.8,42400.0,16.6719,16.6781,16.6657,16.6719,42400.0
2010-09-24 11:00:00,26.8,26.82,26.78,26.82,24400.0,16.6719,16.6843,16.6594,16.6843,24400.0
2010-09-24 11:05:00,26.82,26.83,26.76,26.77,50600.0,16.6843,16.6905,16.647,16.6532,50600.0
2010-09-24 11:10:00,26.76,26.79,26.75,26.75,111800.0,16.647,16.6657,16.6408,16.6408,111800.0
2010-09-24 11:15:00,26.77,26.78,26.76,26.77,31000.0,16.6532,16.6594,16.647,16.6532,31000.0
2010-09-24 11:20:00,26.78,26.78,26.75,26.75,41400.0,16.6594,16.6594,16.6408,16.6408,41400.0
2010-09-24 11:25:00,26.75,26.76,26.74,26.75,28400.0,16.6408,16.647,16.6346,16.6408,28400.0
2010-09-24 11:30:00,26.76,26.76,26.74,26.75,37800.0,16.647,16.647,16.6346,16.6408,37800.0
2010-09-24 11:35:00,26.75,26.75,26.74,26.75,32600.0,16.6408,16.6408,16.6346,16.6408,32600.0
2010-09-24 11:40:00,26.75,26.75,26.71,26.75,19400.0,16.6408,16.6408,16.6159,16.6408,19400.0
2010-09-24 11:45:00,26.75,26.8,26.75,26.79,20200.0,16.6408,16.6719,16.6408,16.6657,20200.0
2010-09-24 11:50:00,26.79,26.84,26.79,26.83,30200.0,16.6657,16.6968,16.6657,16.6905,30200.0
2010-09-24 11:55:00,26.83,26.86,26.83,26.84,24200.0,16.6905,16.7092,16.6905,16.6968,24200.0
2010-09-24 12:00:00,26.84,26.84,26.82,26.83,5200.0,16.6968,16.6968,16.6843,16.6905,5200.0
2010-09-24 12:05:00,26.84,26.87,26.84,26.87,12400.0,16.6968,16.7154,16.6968,16.7154,12400.0
2010-09-24 12:10:00,26.88,26.9,26.87,26.9,28400.0,16.7216,16.7341,16.7154,16.7341,28400.0
2010-09-24 12:15:00,26.9,26.93,26.89,26.93,17600.0,16.7341,16.7527,16.7279,16.7527,17600.0
2010-09-24 12:20:00,26.93,26.94,26.91,26.93,27400.0,16.7527,16.759,16.7403,16.7527,27400.0
2010-09-24 12:25:00,26.93,26.97,26.93,26.97,29600.0,16.7527,16.7776,16.7527,16.7776,29600.0
2010-09-24 12:30:00,26.97,27.0,26.97,26.98,36400.0,16.7776,16.7963,16.7776,16.7839,36400.0
2010-09-24 12:35:00,26.98,26.99,26.97,26.99,14800.0,16.7839,16.7901,16.7776,16.7901,14800.0
2010-09-24 12:40:00,26.98,26.98,26.96,26.97,38200.0,16.7839,16.7839,16.7714,16.7776,38200.0
2010-09-24 12:45:00,26.97,26.97,26.93,26.95,21600.0,16.7776,16.7776,16.7527,16.7652,21600.0
2010-09-24 12:50:00,26.96,26.97,26.96,26.96,10800.0,16.7714,16.7776,16.7714,16.7714,10800.0
2010-09-24 12:55:00,26.97,26.97,26.96,26.97,9400.0,16.7776,16.7776,16.7714,16.7776,9400.0
2010-09-24 13:00:00,26.97,26.99,26.97,26.99,19200.0,16.7776,16.7901,16.7776,16.7901,19200.0
2010-09-24 13:05:00,26.98,26.99,26.98,26.98,8400.0,16.7839,16.7901,16.7839,16.7839,8400.0
2010-09-24 13:10:00,26.98,27.0,26.98,27.0,18000.0,16.7839,16.7963,16.7839,16.7963,18000.0
2010-09-24 13:15:00,27.0,27.0,26.99,26.99,7000.0,16.7963,16.7963,16.7901,16.7901,7000.0
2010-09-24 13:20:00,26.99,27.0,26.99,27.0,15000.0,16.7901,16.7963,16.7901,16.7963,15000.0
2010-09-24 13:25:00,27.0,27.0,27.0,27.0,29200.0,16.7963,16.7963,16.7963,16.7963,29200.0
2010-09-24 13:30:00,27.0,27.0,27.0,27.0,36200.0,16.7963,16.7963,16.7963,16.7963,36200.0
2010-09-24 13:35:00,27.0,27.02,26.97,26.99,51400.0,16.7963,16.8087,16.7776,16.7901,51400.0
2010-09-24 13:40:00,27.0,27.01,27.0,27.01,12800.0,16.7963,16.8025,16.7963,16.8025,12800.0
2010-09-24 13:45:00,27.0,27.01,27.0,27.0,18600.0,16.7963,16.8025,16.7963,16.7963,18600.0
2010-09-24 13:50:00,27.0,27.0,27.0,27.0,7400.0,16.7963,16.7963,16.7963,16.7963,7400.0
2010-09-24 13:55:00,27.0,27.0,27.0,27.0,11800.0,16.7963,16.7963,16.7963,16.7963,11800.0
2010-09-24 14:00:00,27.0,27.0,27.0,27.0,12000.0,16.7963,16.7963,16.7963,16.7963,12000.0
2010-09-24 14:05:00,27.0,27.0,26.99,26.99,9400.0,16.7963,16.7963,16.7901,16.7901,9400.0
2010-09-24 14:10:00,26.99,27.0,26.97,26.98,35800.0,16.7901,16.7963,16.7776,16.7839,35800.0
2010-09-24 14:15:00,26.98,26.99,26.97,26.97,16800.0,16.7839,16.7901,16.7776,16.7776,16800.0
2010-09-24 14:20:00,26.96,26.96,26.94,26.94,8200.0,16.7714,16.7714,16.759,16.759,8200.0
2010-09-24 14:25:00,26.94,26.97,26.94,26.97,16000.0,16.759,16.7776,16.759,16.7776,16000.0
2010-09-24 14:30:00,26.97,27.0,26.97,26.99,24800.0,16.7776,16.7963,16.7776,16.7901,24800.0
2010-09-24 14:35:00,26.99,27.0,26.99,27.0,32200.0,16.7901,16.7963,16.7901,16.7963,32200.0
2010-09-24 14:40:00,27.0,27.0,26.98,27.0,18800.0,16.7963,16.7963,16.7839,16.7963,18800.0
2010-09-24 14:45:00,26.99,27.0,26.98,26.99,22000.0,16.7901,16.7963,16.7839,16.7901,22000.0
2010-09-24 14:50:00,26.99,27.0,26.98,27.0,20600.0,16.7901,16.7963,16.7839,16.7963,20600.0
2010-09-24 14:55:00,27.0,27.0,27.0,27.0,16400.0,16.7963,16.7963,16.7963,16.7963,16400.0
2010-09-24 15:00:00,27.0,27.0,26.97,26.98,37600.0,16.7963,16.7963,16.7776,16.7839,37600.0
2010-09-24 15:05:00,26.97,26.98,26.96,26.96,26800.0,16.7776,16.7839,16.7714,16.7714,26800.0
2010-09-24 15:10:00,26.96,26.96,26.95,26.95,20200.0,16.7714,16.7714,16.7652,16.7652,20200.0
2010-09-24 15:15:00,26.95,26.95,26.93,26.95,15800.0,16.7652,16.7652,16.7527,16.7652,15800.0
2010-09-24 15:20:00,26.94,26.94,26.93,26.93,17800.0,16.759,16.759,16.7527,16.7527,17800.0
2010-09-24 15:25:00,26.93,26.93,26.92,26.92,24000.0,16.7527,16.7527,16.7465,16.7465,24000.0
2010-09-24 15:30:00,26.92,26.92,26.91,26.91,43600.0,16.7465,16.7465,16.7403,16.7403,43600.0
2010-09-24 15:35:00,26.91,26.95,26.91,26.94,55800.0,16.7403,16.7652,16.7403,16.759,55800.0
2010-09-24 15:40:00,26.94,26.95,26.9,26.91,50400.0,16.759,16.7652,16.7341,16.7403,50400.0
2010-09-24 15:45:00,26.92,26.97,26.92,26.93,77400.0,16.7465,16.7776,16.7465,16.7527,77400.0
2010-09-24 15:50:00,26.93,26.93,26.89,26.9,105800.0,16.7527,16.7527,16.7279,16.7341,105800.0
2010-09-24 15:55:00,26.89,26.93,26.89,26.92,141200.0,16.7279,16.7527,16.7279,16.7465,141200.0
2010-09-27 09:30:00,26.74,26.74,26.71,26.74,36800.0,16.7555,16.7555,16.7367,16.7555,36800.0
2010-09-27 09:35:00,26.73,26.75,26.68,26.68,26200.0,16.7493,16.7618,16.7179,16.7179,26200.0
2010-09-27 09:40:00,26.7,26.82,26.68,26.78,45000.0,16.7305,16.8056,16.7179,16.7806,45000.0
2010-09-27 09:45:00,26.78,26.82,26.74,26.82,34600.0,16.7806,16.8056,16.7555,16.8056,34600.0
2010-09-27 09:50:00,26.81,26.83,26.78,26.83,48600.0,16.7994,16.8119,16.7806,16.8119,48600.0
2010-09-27 09:55:00,26.84,26.85,26.81,26.83,25600.0,16.8182,16.8244,16.7994,16.8119,25600.0
2010-09-27 10:00:00,26.83,26.83,26.82,26.82,17000.0,16.8119,16.8119,16.8056,16.8056,17000.0
2010-09-27 10:05:00,26.82,26.85,26.81,26.84,30000.0,16.8056,16.8244,16.7994,16.8182,30000.0
2010-09-27 10:10:00,26.84,26.84,26.79,26.8,29200.0,16.8182,16.8182,16.7868,16.7931,29200.0
2010-09-27 10:15:00,26.79,26.8,26.78,26.79,34800.0,16.7868,16.7931,16.7806,16.7868,34800.0
2010-09-27 10:20:00,26.79,26.82,26.78,26.82,18600.0,16.7868,16.8056,16.7806,16.8056,18600.0
2010-09-27 10:25:00,26.82,26.87,26.82,26.86,24200.0,16.8056,16.837,16.8056,16.8307,24200.0
2010-09-27 10:30:00,26.86,26.86,26.81,26.82,54000.0,16.8307,16.8307,16.7994,16.8056,54000.0
2010-09-27 10:35:00,26.82,26.82,26.78,26.8,36400.0,16.8056,16.8056,16.7806,16.7931,36400.0
2010-09-27 10:40:00,26.8,26.82,26.8,26.81,46400.0,16.7931,16.8056,16.7931,16.7994,46400.0
2010-09-27 10:45:00,26.81,26.81,26.79,26.79,23000.0,16.7994,16.7994,16.7868,16.7868,23000.0
2010-09-27 10:50:00,26.8,26.8,26.78,26.8,17200.0,16.7931,16.7931,16.7806,16.7931,17200.0
2010-09-27 10:55:00,26.8,26.86,26.8,26.86,32000.0,16.7931,16.8307,16.7931,16.8307,32000.0
2010-09-27 11:00:00,26.86,26.87,26.85,26.85,20200.0,16.8307,16.837,16.8244,16.8244,20200.0
2010-09-27 11:05:00,26.85,26.85,26.82,26.82,12200.0,16.8244,16.8244,16.8056,16.8056,12200.0
2010-09-27 11:10:00,26.82,26.83,26.79,26.8,27400.0,16.8056,16.8119,16.7868,16.7931,27400.0
2010-09-27 11:15:00,26.79,26.79,26.76,26.77,25600.0,16.7868,16.7868,16.768,16.7743,25600.0
2010-09-27 11:20:00,26.77,26.79,26.77,26.78,13400.0,16.7743,16.7868,16.7743,16.7806,13400.0
2010-09-27 11:25:00,26.78,26.79,26.78,26.79,17000.0,16.7806,16.7868,16.7806,16.7868,17000.0
2010-09-27 11:30:00,26.79,26.8,26.75,26.78,27800.0,16.7868,16.7931,16.7618,16.7806,27800.0
2010-09-27 11:35:00,26.78,26.78,26.75,26.76,16000.0,16.7806,16.7806,16.7618,16.768,16000.0
2010-09-27 11:40:00,26.75,26.76,26.73,26.73,25600.0,16.7618,16.768,16.7493,16.7493,25600.0
2010-09-27 11:45:00,26.73,26.74,26.71,26.72,25600.0,16.7493,16.7555,16.7367,16.743,25600.0
2010-09-27 11:50:00,26.72,26.73,26.72,26.72,8800.0,16.743,16.7493,16.743,16.743,8800.0
2010-09-27 11:55:00,26.72,26.74,26.72,26.74,11000.0,16.743,16.7555,16.743,16.7555,11000.0
2010-09-27 12:00:00,26.74,26.79,26.74,26.79,12800.0,16.7555,16.7868,16.7555,16.7868,12800.0
2010-09-27 12:05:00,26.79,26.79,26.77,26.77,8400.0,16.7868,16.7868,16.7743,16.7743,8400.0
2010-09-27 12:10:00,26.77,26.77,26.76,26.77,9400.0,16.7743,16.7743,16.768,16.7743,9400.0
2010-09-27 12:15:00,26.78,26.8,26.76,26.8,11600.0,16.7806,16.7931,16.768,16.7931,11600.0
2010-09-27 12:20:00,26.8,26.81,26.77,26.77,24800.0,16.7931,16.7994,16.7743,16.7743,24800.0
2010-09-27 12:25:00,26.77,26.78,26.75,26.77,29000.0,16.7743,16.7806,16.7618,16.7743,29000.0
2010-09-27 12:30:00,26.77,26.79,26.77,26.77,22400.0,16.7743,16.7868,16.7743,16.7743,22400.0
2010-09-27 12:35:00,26.77,26.78,26.76,26.78,20600.0,16.7743,16.7806,16.768,16.7806,20600.0
2010-09-27 12:40:00,26.78,26.78,26.76,26.76,18800.0,16.7806,16.7806,16.768,16.768,18800.0
2010-09-27 12:45:00,26.76,26.77,26.76,26.77,7000.0,16.768,16.7743,16.768,16.7743,7000.0
2010-09-27 12:50:00,26.77,26.8,26.77,26.78,18200.0,16.7743,16.7931,16.7743,16.7806,18200.0
2010-09-27 12:55:00,26.78,26.79,26.73,26.77,24400.0,16.7806,16.7868,16.7493,16.7743,24400.0
2010-09-27 13:00:00,26.77,26.79,26.74,26.79,23800.0,16.7743,16.7868,16.7555,16.7868,23800.0
2010-09-27 13:05:00,26.79,26.82,26.75,26.82,25800.0,16.7868,16.8056,16.7618,16.8056,25800.0
2010-09-27 13:10:00,26.83,26.83,26.8,26.83,15200.0,16.8119,16.8119,16.7931,16.8119,15200.0
2010-09-27 13:15:00,26.83,26.84,26.82,26.83,10200.0,16.8119,16.8182,16.8056,16.8119,10200.0
2010-09-27 13:20:00,26.83,26.83,26.81,26.82,14600.0,16.8119,16.8119,16.7994,16.8056,14600.0
2010-09-27 13:25:00,26.82,26.84,26.82,26.84,8400.0,16.8056,16.8182,16.8056,16.8182,8400.0
2010-09-27 13:30:00,26.84,26.86,26.83,26.86,11400.0,16.8182,16.8307,16.8119,16.8307,11400.0
2010-09-27 13:35:00,26.86,26.86,26.84,26.84,8000.0,16.8307,16.8307,16.8182,16.8182,8000.0
2010-09-27 13:40:00,26.84,26.86,26.84,26.86,18600.0,16.8182,16.8307,16.8182,16.8307,18600.0
2010-09-27 13:45:00,26.86,26.88,26.85,26.85,27000.0,16.8307,16.8432,16.8244,16.8244,27000.0
2010-09-27 13:50:00,26.85,26.86,26.85,26.86,16800.0,16.8244,16.8307,16.8244,16.8307,16800.0
2010-09-27 13:55:00,26.86,26.9,26.86,26.9,31800.0,16.8307,16.8558,16.8307,16.8558,31800.0
2010-09-27 14:00:00,26.9,26.9,26.89,26.9,13200.0,16.8558,16.8558,16.8495,16.8558,13200.0
2010-09-27 14:05:00,26.89,26.9,26.89,26.89,10400.0,16.8495,16.8558,16.8495,16.8495,10400.0
2010-09-27 14:10:00,26.89,26.89,26.85,26.87,19800.0,16.8495,16.8495,16.8244,16.837,19800.0
2010-09-27 14:15:00,26.86,26.87,26.84,26.84,22800.0,16.8307,16.837,16.8182,16.8182,22800.0
2010-09-27 14:20:00,26.85,26.85,26.84,26.85,16000.0,16.8244,16.8244,16.8182,16.8244,16000.0
2010-09-27 14:25:00,26.85,26.86,26.84,26.86,18600.0,16.8244,16.8307,16.8182,16.8307,18600.0
2010-09-27 14:30:00,26.86,26.86,26.85,26.85,21400.0,16.8307,16.8307,16.8244,16.8244,21400.0
2010-09-27 14:35:00,26.85,26.86,26.84,26.84,13600.0,16.8244,16.8307,16.8182,16.8182,13600.0
2010-09-27 14:40:00,26.84,26.86,26.84,26.85,31400.0,16.8182,16.8307,16.8182,16.8244,31400.0
2010-09-27 14:45:00,26.86,26.86,26.84,26.84,13400.0,16.8307,16.8307,16.8182,16.8182,13400.0
2010-09-27 14:50:00,26.84,26.88,26.84,26.88,30600.0,16.8182,16.8432,16.8182,16.8432,30600.0
2010-09-27 14:55:00,26.88,26.9,26.87,26.88,35600.0,16.8432,16.8558,16.837,16.8432,35600.0
2010-09-27 15:00:00,26.89,26.9,26.88,26.88,21600.0,16.8495,16.8558,16.8432,16.8432,21600.0
2010-09-27 15:05:00,26.88,26.9,26.88,26.89,57200.0,16.8432,16.8558,16.8432,16.8495,57200.0
2010-09-27 15:10:00,26.89,26.9,26.88,26.9,51800.0,16.8495,16.8558,16.8432,16.8558,51800.0
2010-09-27 15:15:00,26.9,26.92,26.89,26.92,68000.0,16.8558,16.8683,16.8495,16.8683,68000.0
2010-09-27 15:20:00,26.92,26.93,26.9,26.9,35000.0,16.8683,16.8746,16.8558,16.8558,35000.0
2010-09-27 15:25:00,26.9,26.91,26.89,26.9,38200.0,16.8558,16.862,16.8495,16.8558,38200.0
2010-09-27 15:30:00,26.9,26.91,26.9,26.9,70200.0,16.8558,16.862,16.8558,16.8558,70200.0
2010-09-27 15:35:00,26.9,26.9,26.88,26.89,54800.0,16.8558,16.8558,16.8432,16.8495,54800.0
2010-09-27 15:40:00,26.89,26.9,26.88,26.89,68800.0,16.8495,16.8558,16.8432,16.8495,68800.0
2010-09-27 15:45:00,26.89,26.9,26.89,26.9,69400.0,16.8495,16.8558,16.8495,16.8558,69400.0
2010-09-27 15:50:00,26.9,26.9,26.84,26.86,66600.0,16.8558,16.8558,16.8182,16.8307,66600.0
2010-09-27 15:55:00,26.86,26.86,26.81,26.83,59000.0,16.8307,16.8307,16.7994,16.8119,59000.0
2010-09-28 09:30:00,26.82,26.82,26.62,26.63,41800.0,16.8056,16.8056,16.6803,16.6866,41800.0
2010-09-28 09:35:00,26.63,26.75,26.61,26.7,37400.0,16.6866,16.7618,16.6741,16.7305,37400.0
2010-09-28 09:40:00,26.68,26.73,26.65,26.7,24200.0,16.7179,16.7493,16.6991,16.7305,24200.0
2010-09-28 09:45:00,26.68,26.7,26.63,26.68,29000.0,16.7179,16.7305,16.6866,16.7179,29000.0
2010-09-28 09:50:00,26.67,26.74,26.65,26.73,49000.0,16.7117,16.7555,16.6991,16.7493,49000.0
2010-09-28 09:55:00,26.73,26.84,26.72,26.8,55400.0,16.7493,16.8182,16.743,16.7931,55400.0
2010-09-28 10:00:00,26.79,26.79,26.59,26.61,75800.0,16.7868,16.7868,16.6615,16.6741,75800.0
2010-09-28 10:05:00,26.61,26.77,26.61,26.75,38200.0,16.6741,16.7743,16.6741,16.7618,38200.0
2010-09-28 10:10:00,26.75,26.79,26.74,26.78,26400.0,16.7618,16.7868,16.7555,16.7806,26400.0
2010-09-28 10:15:00,26.78,26.8,26.77,26.79,37200.0,16.7806,16.7931,16.7743,16.7868,37200.0
2010-09-28 10:20:00,26.79,26.84,26.78,26.84,21200.0,16.7868,16.8182,16.7806,16.8182,21200.0
2010-09-28 10:25:00,26.84,26.86,26.83,26.86,29000.0,16.8182,16.8307,16.8119,16.8307,29000.0
2010-09-28 10:30:00,26.86,26.86,26.8,26.86,28600.0,16.8307,16.8307,16.7931,16.8307,28600.0
2010-09-28 10:35:00,26.86,26.86,26.82,26.84,34800.0,16.8307,16.8307,16.8056,16.8182,34800.0
2010-09-28 10:40:00,26.84,26.86,26.82,26.85,36600.0,16.8182,16.8307,16.8056,16.8244,36600.0
2010-09-28 10:45:00,26.85,26.86,26.83,26.84,26800.0,16.8244,16.8307,16.8119,16.8182,26800.0
2010-09-28 10:50:00,26.85,26.86,26.85,26.86,24800.0,16.8244,16.8307,16.8244,16.8307,24800.0
2010-09-28 10:55:00,26.86,26.86,26.84,26.84,41800.0,16.8307,16.8307,16.8182,16.8182,41800.0
2010-09-28 11:00:00,26.84,26.86,26.83,26.84,30800.0,16.8182,16.8307,16.8119,16.8182,30800.0
2010-09-28 11:05:00,26.84,26.86,26.83,26.86,24600.0,16.8182,16.8307,16.8119,16.8307,24600.0
2010-09-28 11:10:00,26.86,26.9,26.86,26.86,27800.0,16.8307,16.8558,16.8307,16.8307,27800.0
2010-09-28 11:15:00,26.85,26.87,26.84,26.85,25600.0,16.8244,16.837,16.8182,16.8244,25600.0
2010-09-28 11:20:00,26.85,26.85,26.84,26.85,53000.0,16.8244,16.8244,16.8182,16.8244,53000.0
2010-09-28 11:25:00,26.85,26.91,26.84,26.9,48600.0,16.8244,16.862,16.8182,16.8558,48600.0
2010-09-28 11:30:00,26.9,26.95,26.9,26.92,37400.0,16.8558,16.8871,16.8558,16.8683,37400.0
2010-09-28 11:35:00,26.93,26.95,26.93,26.94,28000.0,16.8746,16.8871,16.8746,16.8808,28000.0
2010-09-28 11:40:00,26.94,26.99,26.94,26.96,34600.0,16.8808,16.9122,16.8808,16.8934,34600.0
2010-09-28 11:45:00,26.97,27.0,26.97,27.0,31000.0,16.8996,16.9184,16.8996,16.9184,31000.0
2010-09-28 11:50:00,26.99,27.0,26.96,26.98,18800.0,16.9122,16.9184,16.8934,16.9059,18800.0
2010-09-28 11:55:00,26.98,27.0,26.98,27.0,20400.0,16.9059,16.9184,16.9059,16.9184,20400.0
2010-09-28 12:00:00,26.99,27.0,26.98,26.98,22200.0,16.9122,16.9184,16.9059,16.9059,22200.0
2010-09-28 12:05:00,26.98,27.0,26.98,26.99,14200.0,16.9059,16.9184,16.9059,16.9122,14200.0
2010-09-28 12:10:00,26.99,27.0,26.99,26.99,29000.0,16.9122,16.9184,16.9122,16.9122,29000.0
2010-09-28 12:15:00,26.99,27.0,26.98,26.99,27800.0,16.9122,16.9184,16.9059,16.9122,27800.0
2010-09-28 12:20:00,26.99,27.0,26.99,27.0,24400.0,16.9122,16.9184,16.9122,16.9184,24400.0
2010-09-28 12:25:00,27.0,27.02,26.95,26.95,57000.0,16.9184,16.931,16.8871,16.8871,57000.0
2010-09-28 12:30:00,26.96,26.97,26.92,26.94,25400.0,16.8934,16.8996,16.8683,16.8808,25400.0
2010-09-28 12:35:00,26.94,26.96,26.94,26.94,7600.0,16.8808,16.8934,16.8808,16.8808,7600.0
2010-09-28 12:40:00,26.94,26.94,26.93,26.94,9600.0,16.8808,16.8808,16.8746,16.8808,9600.0
2010-09-28 12:45:00,26.94,26.95,26.94,26.95,6200.0,16.8808,16.8871,16.8808,16.8871,6200.0
2010-09-28 12:50:00,26.95,26.95,26.95,26.95,5000.0,16.8871,16.8871,16.8871,16.8871,5000.0
2010-09-28 12:55:00,26.95,26.95,26.94,26.95,14000.0,16.8871,16.8871,16.8808,16.8871,14000.0
2010-09-28 13:00:00,26.95,26.96,26.92,26.92,14600.0,16.8871,16.8934,16.8683,16.8683,14600.0
2010-09-28 13:05:00,26.92,26.92,26.84,26.85,49200.0,16.8683,16.8683,16.8182,16.8244,49200.0
2010-09-28 13:10:00,26.85,26.86,26.85,26.86,19200.0,16.8244,16.8307,16.8244,16.8307,19200.0
2010-09-28 13:15:00,26.87,26.87,26.84,26.85,12800.0,16.837,16.837,16.8182,16.8244,12800.0
2010-09-28 13:20:00,26.85,26.86,26.85,26.86,7200.0,16.8244,16.8307,16.8244,16.8307,7200.0
2010-09-28 13:25:00,26.86,26.88,26.86,26.87,20200.0,16.8307,16.8432,16.8307,16.837,20200.0
2010-09-28 13:30:00,26.88,26.89,26.87,26.87,28800.0,16.8432,16.8495,16.837,16.837,28800.0
2010-09-28 13:35:00,26.87,26.88,26.86,26.86,27600.0,16.837,16.8432,16.8307,16.8307,27600.0
2010-09-28 13:40:00,26.86,26.89,26.86,26.86,21200.0,16.8307,16.8495,16.8307,16.8307,21200.0
2010-09-28 13:45:00,26.86,26.89,26.86,26.89,14400.0,16.8307,16.8495,16.8307,16.8495,14400.0
2010-09-28 13:50:00,26.89,26.96,26.89,26.93,31200.0,16.8495,16.8934,16.8495,16.8746,31200.0
2010-09-28 13:55:00,26.93,26.96,26.93,26.94,13600.0,16.8746,16.8934,16.8746,16.8808,13600.0
2010-09-28 14:00:00,26.94,26.94,26.93,26.93,16800.0,16.8808,16.8808,16.8746,16.8746,16800.0
2010-09-28 14:05:00,26.93,26.93,26.91,26.91,14600.0,16.8746,16.8746,16.862,16.862,14600.0
2010-09-28 14:10:00,26.92,26.93,26.92,26.93,18400.0,16.8683,16.8746,16.8683,16.8746,18400.0
2010-09-28 14:15:00,26.93,26.93,26.92,26.92,10400.0,16.8746,16.8746,16.8683,16.8683,10400.0
2010-09-28 14:20:00,26.92,26.92,26.89,26.89,15800.0,16.8683,16.8683,16.8495,16.8495,15800.0
2010-09-28 14:25:00,26.89,26.9,26.88,26.88,19200.0,16.8495,16.8558,16.8432,16.8432,19200.0
2010-09-28 14:30:00,26.88,26.88,26.84,26.85,72400.0,16.8432,16.8432,16.8182,16.8244,72400.0
2010-09-28 14:35:00,26.85,26.86,26.82,26.84,38800.0,16.8244,16.8307,16.8056,16.8182,38800.0
2010-09-28 14:40:00,26.83,26.84,26.81,26.82,13800.0,16.8119,16.8182,16.7994,16.8056,13800.0
2010-09-28 14:45:00,26.82,26.82,26.79,26.79,16800.0,16.8056,16.8056,16.7868,16.7868,16800.0
2010-09-28 14:50:00,26.78,26.82,26.78,26.81,35000.0,16.7806,16.8056,16.7806,16.7994,35000.0
2010-09-28 14:55:00,26.81,26.83,26.8,26.82,36600.0,16.7994,16.8119,16.7931,16.8056,36600.0
2010-09-28 15:00:00,26.82,26.82,26.81,26.82,23600.0,16.8056,16.8056,16.7994,16.8056,23600.0
2010-09-28 15:05:00,26.82,26.84,26.8,26.84,31000.0,16.8056,16.8182,16.7931,16.8182,31000.0
2010-09-28 15:10:00,26.84,26.86,26.84,26.85,71400.0,16.8182,16.8307,16.8182,16.8244,71400.0
2010-09-28 15:15:00,26.85,26.9,26.85,26.88,58600.0,16.8244,16.8558,16.8244,16.8432,58600.0
2010-09-28 15:20:00,26.88,26.89,26.88,26.88,30600.0,16.8432,16.8495,16.8432,16.8432,30600.0
2010-09-28 15:25:00,26.88,26.89,26.86,26.86,38400.0,16.8432,16.8495,16.8307,16.8307,38400.0
2010-09-28 15:30:00,26.86,26.92,26.85,26.91,34800.0,16.8307,16.8683,16.8244,16.862,34800.0
2010-09-28 15:35:00,26.91,26.93,26.89,26.93,45800.0,16.862,16.8746,16.8495,16.8746,45800.0
2010-09-28 15:40:00,26.93,26.95,26.88,26.89,45800.0,16.8746,16.8871,16.8432,16.8495,45800.0
2010-09-28 15:45:00,26.89,26.98,26.89,26.97,67600.0,16.8495,16.9059,16.8495,16.8996,67600.0
2010-09-28 15:50:00,26.97,26.99,26.95,26.98,65000.0,16.8996,16.9122,16.8871,16.9059,65000.0
2010-09-28 15:55:00,26.98,27.0,26.94,26.95,89600.0,16.9059,16.9184,16.8808,16.8871,89600.0
2010-09-29 09:30:00,26.83,26.88,26.82,26.82,25400.0,16.8119,16.8432,16.8056,16.8056,25400.0
2010-09-29 09:35:00,26.83,26.86,26.8,26.86,16200.0,16.8119,16.8307,16.7931,16.8307,16200.0
2010-09-29 09:40:00,26.86,26.89,26.84,26.86,17800.0,16.8307,16.8495,16.8182,16.8307,17800.0
2010-09-29 09:45:00,26.86,26.9,26.85,26.89,25400.0,16.8307,16.8558,16.8244,16.8495,25400.0
2010-09-29 09:50:00,26.9,26.92,26.86,26.86,21400.0,16.8558,16.8683,16.8307,16.8307,21400.0
2010-09-29 09:55:00,26.86,26.86,26.8,26.84,22800.0,16.8307,16.8307,16.7931,16.8182,22800.0
2010-09-29 10:00:00,26.84,26.89,26.84,26.89,27000.0,16.8182,16.8495,16.8182,16.8495,27000.0
2010-09-29 10:05:00,26.89,26.93,26.89,26.9,30600.0,16.8495,16.8746,16.8495,16.8558,30600.0
2010-09-29 10:10:00,26.91,26.91,26.89,26.9,18600.0,16.862,16.862,16.8495,16.8558,18600.0
2010-09-29 10:15:00,26.9,26.9,26.77,26.77,22000.0,16.8558,16.8558,16.7743,16.7743,22000.0
2010-09-29 10:20:00,26.77,26.77,26.73,26.75,19000.0,16.7743,16.7743,16.7493,16.7618,19000.0
2010-09-29 10:25:00,26.74,26.74,26.7,26.71,41000.0,16.7555,16.7555,16.7305,16.7367,41000.0
2010-09-29 10:30:00,26.7,26.74,26.7,26.74,74200.0,16.7305,16.7555,16.7305,16.7555,74200.0
2010-09-29 10:35:00,26.75,26.76,26.73,26.73,19000.0,16.7618,16.768,16.7493,16.7493,19000.0
2010-09-29 10:40:00,26.73,26.79,26.73,26.75,19800.0,16.7493,16.7868,16.7493,16.7618,19800.0
2010-09-29 10:45:00,26.74,26.81,26.74,26.81,14000.0,16.7555,16.7994,16.7555,16.7994,14000.0
2010-09-29 10:50:00,26.81,26.83,26.81,26.83,14400.0,16.7994,16.8119,16.7994,16.8119,14400.0
2010-09-29 10:55:00,26.83,26.83,26.79,26.83,19800.0,16.8119,16.8119,16.7868,16.8119,19800.0
2010-09-29 11:00:00,26.83,26.85,26.82,26.85,16200.0,16.8119,16.8244,16.8056,16.8244,16200.0
2010-09-29 11:05:00,26.85,26.86,26.8,26.81,15800.0,16.8244,16.8307,16.7931,16.7994,15800.0
2010-09-29 11:10:00,26.79,26.81,26.78,26.79,17400.0,16.7868,16.7994,16.7806,16.7868,17400.0
2010-09-29 11:15:00,26.79,26.81,26.79,26.81,12800.0,16.7868,16.7994,16.7868,16.7994,12800.0
2010-09-29 11:20:00,26.81,26.85,26.81,26.84,9400.0,16.7994,16.8244,16.7994,16.8182,9400.0
2010-09-29 11:25:00,26.84,26.87,26.84,26.87,21200.0,16.8182,16.837,16.8182,16.837,21200.0
2010-09-29 11:30:00,26.88,26.88,26.86,26.86,9400.0,16.8432,16.8432,16.8307,16.8307,9400.0
2010-09-29 11:35:00,26.86,26.9,26.86,26.9,10000.0,16.8307,16.8558,16.8307,16.8558,10000.0
2010-09-29 11:40:00,26.9,26.9,26.89,26.9,14600.0,16.8558,16.8558,16.8495,16.8558,14600.0
2010-09-29 11:45:00,26.89,26.9,26.85,26.85,12400.0,16.8495,16.8558,16.8244,16.8244,12400.0
2010-09-29 11:50:00,26.85,26.85,26.84,26.85,6600.0,16.8244,16.8244,16.8182,16.8244,6600.0
2010-09-29 11:55:00,26.85,26.88,26.85,26.88,10000.0,16.8244,16.8432,16.8244,16.8432,10000.0
2010-09-29 12:00:00,26.88,26.89,26.88,26.89,13200.0,16.8432,16.8495,16.8432,16.8495,13200.0
2010-09-29 12:05:00,26.89,26.89,26.89,26.89,7000.0,16.8495,16.8495,16.8495,16.8495,7000.0
2010-09-29 12:10:00,26.89,26.9,26.89,26.9,7000.0,16.8495,16.8558,16.8495,16.8558,7000.0
2010-09-29 12:15:00,26.9,26.92,26.9,26.92,12600.0,16.8558,16.8683,16.8558,16.8683,12600.0
2010-09-29 12:20:00,26.92,26.92,26.89,26.89,12600.0,16.8683,16.8683,16.8495,16.8495,12600.0
2010-09-29 12:25:00,26.89,26.89,26.88,26.88,6400.0,16.8495,16.8495,16.8432,16.8432,6400.0
2010-09-29 12:30:00,26.88,26.88,26.85,26.87,7800.0,16.8432,16.8432,16.8244,16.837,7800.0
2010-09-29 12:35:00,26.87,26.88,26.84,26.88,19600.0,16.837,16.8432,16.8182,16.8432,19600.0
2010-09-29 12:40:00,26.88,26.9,26.88,26.9,12200.0,16.8432,16.8558,16.8432,16.8558,12200.0
2010-09-29 12:45:00,26.9,26.91,26.9,26.9,8600.0,16.8558,16.862,16.8558,16.8558,8600.0
2010-09-29 12:50:00,26.9,26.9,26.9,26.9,4600.0,16.8558,16.8558,16.8558,16.8558,4600.0
2010-09-29 12:55:00,26.9,26.91,26.9,26.9,6200.0,16.8558,16.862,16.8558,16.8558,6200.0
2010-09-29 13:00:00,26.9,26.91,26.9,26.91,4400.0,16.8558,16.862,16.8558,16.862,4400.0
2010-09-29 13:05:00,26.91,26.92,26.91,26.92,15000.0,16.862,16.8683,16.862,16.8683,15000.0
2010-09-29 13:10:00,26.92,26.93,26.92,26.93,10200.0,16.8683,16.8746,16.8683,16.8746,10200.0
2010-09-29 13:15:00,26.93,26.93,26.91,26.91,4400.0,16.8746,16.8746,16.862,16.862,4400.0
2010-09-29 13:20:00,26.91,26.92,26.91,26.92,6600.0,16.862,16.8683,16.862,16.8683,6600.0
2010-09-29 13:25:00,26.92,26.93,26.92,26.93,12200.0,16.8683,16.8746,16.8683,16.8746,12200.0
2010-09-29 13:30:00,26.93,26.96,26.93,26.95,11200.0,16.8746,16.8934,16.8746,16.8871,11200.0
2010-09-29 13:35:00,26.96,26.98,26.96,26.97,24000.0,16.8934,16.9059,16.8934,16.8996,24000.0
2010-09-29 13:40:00,26.97,26.98,26.95,26.95,16400.0,16.8996,16.9059,16.8871,16.8871,16400.0
2010-09-29 13:45:00,26.96,26.99,26.96,26.99,14400.0,16.8934,16.9122,16.8934,16.9122,14400.0
2010-09-29 13:50:00,26.99,26.99,26.98,26.99,20200.0,16.9122,16.9122,16.9059,16.9122,20200.0
2010-09-29 13:55:00,26.99,27.0,26.99,26.99,16800.0,16.9122,16.9184,16.9122,16.9122,16800.0
2010-09-29 14:00:00,26.99,27.0,26.99,27.0,11400.0,16.9122,16.9184,16.9122,16.9184,11400.0
2010-09-29 14:05:00,26.99,26.99,26.98,26.99,9600.0,16.9122,16.9122,16.9059,16.9122,9600.0
2010-09-29 14:10:00,26.99,27.0,26.99,27.0,23600.0,16.9122,16.9184,16.9122,16.9184,23600.0
2010-09-29 14:15:00,27.0,27.0,26.97,26.98,31600.0,16.9184,16.9184,16.8996,16.9059,31600.0
2010-09-29 14:20:00,26.98,27.0,26.98,27.0,11400.0,16.9059,16.9184,16.9059,16.9184,11400.0
2010-09-29 14:25:00,27.0,27.0,26.95,26.95,20000.0,16.9184,16.9184,16.8871,16.8871,20000.0
2010-09-29 14:30:00,26.96,27.0,26.96,27.0,13800.0,16.8934,16.9184,16.8934,16.9184,13800.0
2010-09-29 14:35:00,27.0,27.0,26.98,26.98,15200.0,16.9184,16.9184,16.9059,16.9059,15200.0
2010-09-29 14:40:00,26.98,26.99,26.98,26.99,12400.0,16.9059,16.9122,16.9059,16.9122,12400.0
2010-09-29 14:45:00,26.99,27.01,26.99,27.0,39200.0,16.9122,16.9247,16.9122,16.9184,39200.0
2010-09-29 14:50:00,27.0,27.0,27.0,27.0,15200.0,16.9184,16.9184,16.9184,16.9184,15200.0
2010-09-29 14:55:00,27.0,27.01,26.99,27.01,17600.0,16.9184,16.9247,16.9122,16.9247,17600.0
2010-09-29 15:00:00,27.01,27.02,27.01,27.01,24400.0,16.9247,16.931,16.9247,16.9247,24400.0
2010-09-29 15:05:00,27.01,27.01,26.97,26.97,54200.0,16.9247,16.9247,16.8996,16.8996,54200.0
2010-09-29 15:10:00,26.97,26.99,26.95,26.95,36600.0,16.8996,16.9122,16.8871,16.8871,36600.0
2010-09-29 15:15:00,26.95,26.95,26.88,26.89,37800.0,16.8871,16.8871,16.8432,16.8495,37800.0
2010-09-29 15:20:00,26.89,26.89,26.88,26.89,28200.0,16.8495,16.8495,16.8432,16.8495,28200.0
2010-09-29 15:25:00,26.89,26.9,26.89,26.9,17800.0,16.8495,16.8558,16.8495,16.8558,17800.0
2010-09-29 15:30:00,26.89,26.89,26.85,26.86,37600.0,16.8495,16.8495,16.8244,16.8307,37600.0
2010-09-29 15:35:00,26.85,26.9,26.84,26.89,32000.0,16.8244,16.8558,16.8182,16.8495,32000.0
2010-09-29 15:40:00,26.89,26.9,26.84,26.85,30000.0,16.8495,16.8558,16.8182,16.8244,30000.0
2010-09-29 15:45:00,26.85,26.91,26.85,26.88,82200.0,16.8244,16.862,16.8244,16.8432,82200.0
2010-09-29 15:50:00,26.88,26.88,26.84,26.85,103800.0,16.8432,16.8432,16.8182,16.8244,103800.0
2010-09-29 15:55:00,26.85,26.87,26.85,26.87,94400.0,16.8244,16.837,16.8244,16.837,94400.0
2010-09-30 09:30:00,26.95,27.04,26.95,27.02,50600.0,16.8871,16.9435,16.8871,16.931,50600.0
2010-09-30 09:35:00,27.01,27.04,26.95,27.0,41000.0,16.9247,16.9435,16.8871,16.9184,41000.0
2010-09-30 09:40:00,27.0,27.06,26.98,27.02,53000.0,16.9184,16.956,16.9059,16.931,53000.0
2010-09-30 09:45:00,27.03,27.08,26.99,27.02,30000.0,16.9372,16.9686,16.9122,16.931,30000.0
2010-09-30 09:50:00,27.02,27.04,26.95,27.0,21200.0,16.931,16.9435,16.8871,16.9184,21200.0
2010-09-30 09:55:00,27.0,27.04,26.99,27.04,23800.0,16.9184,16.9435,16.9122,16.9435,23800.0
2010-09-30 10:00:00,27.04,27.05,27.0,27.04,36000.0,16.9435,16.9498,16.9184,16.9435,36000.0
2010-09-30 10:05:00,27.04,27.08,27.04,27.06,18000.0,16.9435,16.9686,16.9435,16.956,18000.0
2010-09-30 10:10:00,27.07,27.07,27.0,27.02,37000.0,16.9623,16.9623,16.9184,16.931,37000.0
2010-09-30 10:15:00,27.02,27.06,27.0,27.03,28200.0,16.931,16.956,16.9184,16.9372,28200.0
2010-09-30 10:20:00,27.03,27.07,27.03,27.06,55600.0,16.9372,16.9623,16.9372,16.956,55600.0
2010-09-30 10:25:00,27.06,27.09,27.06,27.09,38800.0,16.956,16.9748,16.956,16.9748,38800.0
2010-09-30 10:30:00,27.08,27.11,27.08,27.11,47400.0,16.9686,16.9874,16.9686,16.9874,47400.0
2010-09-30 10:35:00,27.11,27.11,27.09,27.1,32600.0,16.9874,16.9874,16.9748,16.9811,32600.0
2010-09-30 10:40:00,27.1,27.16,27.1,27.14,34800.0,16.9811,17.0187,16.9811,17.0062,34800.0
2010-09-30 10:45:00,27.14,27.14,27.03,27.07,37000.0,17.0062,17.0062,16.9372,16.9623,37000.0
2010-09-30 10:50:00,27.07,27.09,27.07,27.08,18800.0,16.9623,16.9748,16.9623,16.9686,18800.0
2010-09-30 10:55:00,27.07,27.1,27.05,27.1,25000.0,16.9623,16.9811,16.9498,16.9811,25000.0
2010-09-30 11:00:00,27.1,27.13,27.1,27.11,46000.0,16.9811,16.9999,16.9811,16.9874,46000.0
2010-09-30 11:05:00,27.11,27.12,27.03,27.03,128000.0,16.9874,16.9936,16.9372,16.9372,128000.0
2010-09-30 11:10:00,27.03,27.1,27.02,27.08,34800.0,16.9372,16.9811,16.931,16.9686,34800.0
2010-09-30 11:15:00,27.08,27.09,27.02,27.05,25000.0,16.9686,16.9748,16.931,16.9498,25000.0
2010-09-30 11:20:00,27.05,27.08,27.04,27.04,55600.0,16.9498,16.9686,16.9435,16.9435,55600.0
2010-09-30 11:25:00,27.04,27.04,26.97,27.0,45600.0,16.9435,16.9435,16.8996,16.9184,45600.0
2010-09-30 11:30:00,26.99,27.03,26.99,27.01,20400.0,16.9122,16.9372,16.9122,16.9247,20400.0
2010-09-30 11:35:00,27.01,27.01,26.96,27.0,31400.0,16.9247,16.9247,16.8934,16.9184,31400.0
2010-09-30 11:40:00,27.0,27.02,27.0,27.02,43000.0,16.9184,16.931,16.9184,16.931,43000.0
2010-09-30 11:45:00,27.01,27.02,26.97,26.97,63600.0,16.9247,16.931,16.8996,16.8996,63600.0
2010-09-30 11:50:00,26.97,26.97,26.93,26.93,16600.0,16.8996,16.8996,16.8746,16.8746,16600.0
2010-09-30 11:55:00,26.92,26.94,26.88,26.9,19200.0,16.8683,16.8808,16.8432,16.8558,19200.0
2010-09-30 12:00:00,26.9,26.92,26.81,26.82,24400.0,16.8558,16.8683,16.7994,16.8056,24400.0
2010-09-30 12:05:00,26.84,26.85,26.82,26.84,18400.0,16.8182,16.8244,16.8056,16.8182,18400.0
2010-09-30 12:10:00,26.84,26.87,26.83,26.86,18800.0,16.8182,16.837,16.8119,16.8307,18800.0
2010-09-30 12:15:00,26.86,26.88,26.85,26.86,12000.0,16.8307,16.8432,16.8244,16.8307,12000.0
2010-09-30 12:20:00,26.86,26.87,26.84,26.86,17400.0,16.8307,16.837,16.8182,16.8307,17400.0
2010-09-30 12:25:00,26.85,26.87,26.85,26.86,13200.0,16.8244,16.837,16.8244,16.8307,13200.0
2010-09-30 12:30:00,26.86,26.9,26.86,26.9,14800.0,16.8307,16.8558,16.8307,16.8558,14800.0
2010-09-30 12:35:00,26.9,26.9,26.87,26.88,26800.0,16.8558,16.8558,16.837,16.8432,26800.0
2010-09-30 12:40:00,26.89,26.91,26.86,26.86,12200.0,16.8495,16.862,16.8307,16.8307,12200.0
2010-09-30 12:45:00,26.87,26.89,26.86,26.88,27600.0,16.837,16.8495,16.8307,16.8432,27600.0
2010-09-30 12:50:00,26.89,26.93,26.89,26.93,18200.0,16.8495,16.8746,16.8495,16.8746,18200.0
2010-09-30 12:55:00,26.93,26.96,26.93,26.95,24400.0,16.8746,16.8934,16.8746,16.8871,24400.0
2010-09-30 13:00:00,26.96,26.96,26.95,26.96,17400.0,16.8934,16.8934,16.8871,16.8934,17400.0
2010-09-30 13:05:00,26.97,27.01,26.97,27.0,36600.0,16.8996,16.9247,16.8996,16.9184,36600.0
2010-09-30 13:10:00,27.0,27.0,26.99,27.0,49000.0,16.9184,16.9184,16.9122,16.9184,49000.0
2010-09-30 13:15:00,26.99,26.99,26.98,26.99,28600.0,16.9122,16.9122,16.9059,16.9122,28600.0
2010-09-30 13:20:00,26.98,26.99,26.97,26.98,19200.0,16.9059,16.9122,16.8996,16.9059,19200.0
2010-09-30 13:25:00,26.98,27.0,26.98,27.0,24400.0,16.9059,16.9184,16.9059,16.9184,24400.0
2010-09-30 13:30:00,27.0,27.0,26.96,26.97,8600.0,16.9184,16.9184,16.8934,16.8996,8600.0
2010-09-30 13:35:00,26.97,26.97,26.96,26.96,12600.0,16.8996,16.8996,16.8934,16.8934,12600.0
2010-09-30 13:40:00,26.96,26.96,26.95,26.95,7400.0,16.8934,16.8934,16.8871,16.8871,7400.0
2010-09-30 13:45:00,26.95,26.96,26.95,26.95,12200.0,16.8871,16.8934,16.8871,16.8871,12200.0
2010-09-30 13:50:00,26.95,26.95,26.94,26.95,11800.0,16.8871,16.8871,16.8808,16.8871,11800.0
2010-09-30 13:55:00,26.95,26.99,26.95,26.99,33000.0,16.8871,16.9122,16.8871,16.9122,33000.0
2010-09-30 14:00:00,26.99,27.0,26.99,27.0,24000.0,16.9122,16.9184,16.9122,16.9184,24000.0
2010-09-30 14:05:00,27.0,27.0,27.0,27.0,15000.0,16.9184,16.9184,16.9184,16.9184,15000.0
2010-09-30 14:10:00,27.0,27.0,26.95,26.96,28200.0,16.9184,16.9184,16.8871,16.8934,28200.0
2010-09-30 14:15:00,26.95,26.95,26.93,26.95,13800.0,16.8871,16.8871,16.8746,16.8871,13800.0
2010-09-30 14:20:00,26.95,26.96,26.94,26.95,19400.0,16.8871,16.8934,16.8808,16.8871,19400.0
2010-09-30 14:25:00,26.95,26.95,26.93,26.93,22800.0,16.8871,16.8871,16.8746,16.8746,22800.0
2010-09-30 14:30:00,26.93,26.94,26.93,26.93,9600.0,16.8746,16.8808,16.8746,16.8746,9600.0
2010-09-30 14:35:00,26.94,26.98,26.94,26.97,28000.0,16.8808,16.9059,16.8808,16.8996,28000.0
2010-09-30 14:40:00,26.97,26.99,26.97,26.99,21200.0,16.8996,16.9122,16.8996,16.9122,21200.0
2010-09-30 14:45:00,26.99,27.0,26.99,27.0,27200.0,16.9122,16.9184,16.9122,16.9184,27200.0
2010-09-30 14:50:00,27.0,27.0,26.99,27.0,21000.0,16.9184,16.9184,16.9122,16.9184,21000.0
2010-09-30 14:55:00,27.0,27.01,26.99,26.99,44600.0,16.9184,16.9247,16.9122,16.9122,44600.0
2010-09-30 15:00:00,26.99,26.99,26.97,26.97,16400.0,16.9122,16.9122,16.8996,16.8996,16400.0
2010-09-30 15:05:00,26.97,26.99,26.97,26.98,30000.0,16.8996,16.9122,16.8996,16.9059,30000.0
2010-09-30 15:10:00,26.98,27.0,26.96,26.96,38200.0,16.9059,16.9184,16.8934,16.8934,38200.0
2010-09-30 15:15:00,26.96,26.97,26.94,26.96,34000.0,16.8934,16.8996,16.8808,16.8934,34000.0
2010-09-30 15:20:00,26.95,26.99,26.95,26.99,38800.0,16.8871,16.9122,16.8871,16.9122,38800.0
2010-09-30 15:25:00,26.99,27.02,26.99,27.02,39000.0,16.9122,16.931,16.9122,16.931,39000.0
2010-09-30 15:30:00,27.02,27.04,26.98,26.98,45000.0,16.931,16.9435,16.9059,16.9059,45000.0
2010-09-30 15:35:00,26.98,26.99,26.96,26.97,41000.0,16.9059,16.9122,16.8934,16.8996,41000.0
2010-09-30 15:40:00,26.97,26.99,26.96,26.98,37000.0,16.8996,16.9122,16.8934,16.9059,37000.0
2010-09-30 15:45:00,26.98,26.98,26.91,26.95,141400.0,16.9059,16.9059,16.862,16.8871,141400.0
2010-09-30 15:50:00,26.95,26.98,26.93,26.94,410000.0,16.8871,16.9059,16.8746,16.8808,410000.0
2010-09-30 15:55:00,26.94,26.96,26.9,26.91,198200.0,16.8808,16.8934,16.8558,16.862,198200.0
2010-10-01 09:30:00,26.93,26.96,26.93,26.93,31400.0,16.8746,16.8934,16.8746,16.8746,31400.0
2010-10-01 09:35:00,26.93,27.0,26.86,26.86,38800.0,16.8746,16.9184,16.8307,16.8307,38800.0
2010-10-01 09:40:00,26.88,26.96,26.82,26.95,45400.0,16.8432,16.8934,16.8056,16.8871,45400.0
2010-10-01 09:45:00,26.97,26.98,26.92,26.95,40800.0,16.8996,16.9059,16.8683,16.8871,40800.0
2010-10-01 09:50:00,26.95,26.97,26.92,26.96,25200.0,16.8871,16.8996,16.8683,16.8934,25200.0
2010-10-01 09:55:00,26.96,26.99,26.93,26.93,28000.0,16.8934,16.9122,16.8746,16.8746,28000.0
2010-10-01 10:00:00,26.9,26.98,26.86,26.93,72800.0,16.8558,16.9059,16.8307,16.8746,72800.0
2010-10-01 10:05:00,26.92,26.98,26.92,26.95,33200.0,16.8683,16.9059,16.8683,16.8871,33200.0
2010-10-01 10:10:00,26.95,27.0,26.95,26.99,33400.0,16.8871,16.9184,16.8871,16.9122,33400.0
2010-10-01 10:15:00,26.99,27.0,26.98,26.99,39000.0,16.9122,16.9184,16.9059,16.9122,39000.0
2010-10-01 10:20:00,26.99,26.99,26.92,26.93,39200.0,16.9122,16.9122,16.8683,16.8746,39200.0
2010-10-01 10:25:00,26.93,26.96,26.89,26.92,39400.0,16.8746,16.8934,16.8495,16.8683,39400.0
2010-10-01 10:30:00,26.91,26.97,26.89,26.96,47600.0,16.862,16.8996,16.8495,16.8934,47600.0
2010-10-01 10:35:00,26.97,26.97,26.9,26.95,33000.0,16.8996,16.8996,16.8558,16.8871,33000.0
2010-10-01 10:40:00,26.95,26.99,26.9,26.97,26800.0,16.8871,16.9122,16.8558,16.8996,26800.0
2010-10-01 10:45:00,26.97,27.0,26.96,26.98,31400.0,16.8996,16.9184,16.8934,16.9059,31400.0
2010-10-01 10:50:00,26.97,26.98,26.94,26.96,21200.0,16.8996,16.9059,16.8808,16.8934,21200.0
2010-10-01 10:55:00,26.96,26.97,26.94,26.96,16600.0,16.8934,16.8996,16.8808,16.8934,16600.0
2010-10-01 11:00:00,26.96,26.98,26.9,26.92,30000.0,16.8934,16.9059,16.8558,16.8683,30000.0
2010-10-01 11:05:00,26.92,26.93,26.9,26.91,17400.0,16.8683,16.8746,16.8558,16.862,17400.0
2010-10-01 11:10:00,26.91,26.97,26.9,26.96,21000.0,16.862,16.8996,16.8558,16.8934,21000.0
2010-10-01 11:15:00,26.97,26.99,26.96,26.97,39200.0,16.8996,16.9122,16.8934,16.8996,39200.0
2010-10-01 11:20:00,26.97,26.99,26.96,26.98,25400.0,16.8996,16.9122,16.8934,16.9059,25400.0
2010-10-01 11:25:00,26.97,27.0,26.96,26.99,30400.0,16.8996,16.9184,16.8934,16.9122,30400.0
2010-10-01 11:30:00,26.99,27.0,26.98,26.99,25600.0,16.9122,16.9184,16.9059,16.9122,25600.0
2010-10-01 11:35:00,26.99,27.02,26.99,27.0,44400.0,16.9122,16.931,16.9122,16.9184,44400.0
2010-10-01 11:40:00,27.0,27.07,27.0,27.07,20000.0,16.9184,16.9623,16.9184,16.9623,20000.0
2010-10-01 11:45:00,27.07,27.1,27.07,27.09,16400.0,16.9623,16.9811,16.9623,16.9748,16400.0
2010-10-01 11:50:00,27.09,27.11,27.09,27.1,13400.0,16.9748,16.9874,16.9748,16.9811,13400.0
2010-10-01 11:55:00,27.1,27.11,27.1,27.11,8600.0,16.9811,16.9874,16.9811,16.9874,8600.0
2010-10-01 12:00:00,27.11,27.11,27.08,27.08,15400.0,16.9874,16.9874,16.9686,16.9686,15400.0
2010-10-01 12:05:00,27.08,27.11,27.08,27.1,9000.0,16.9686,16.9874,16.9686,16.9811,9000.0
2010-10-01 12:10:00,27.1,27.13,27.09,27.13,21600.0,16.9811,16.9999,16.9748,16.9999,21600.0
2010-10-01 12:15:00,27.12,27.12,27.1,27.11,14600.0,16.9936,16.9936,16.9811,16.9874,14600.0
2010-10-01 12:20:00,27.1,27.1,27.09,27.09,5600.0,16.9811,16.9811,16.9748,16.9748,5600.0
2010-10-01 12:25:00,27.08,27.09,27.06,27.08,13800.0,16.9686,16.9748,16.956,16.9686,13800.0
2010-10-01 12:30:00,27.08,27.08,27.05,27.06,15400.0,16.9686,16.9686,16.9498,16.956,15400.0
2010-10-01 12:35:00,27.05,27.05,27.04,27.05,9400.0,16.9498,16.9498,16.9435,16.9498,9400.0
2010-10-01 12:40:00,27.05,27.05,27.04,27.05,3000.0,16.9498,16.9498,16.9435,16.9498,3000.0
2010-10-01 12:45:00,27.05,27.06,27.04,27.04,6600.0,16.9498,16.956,16.9435,16.9435,6600.0
2010-10-01 12:50:00,27.04,27.07,27.04,27.06,10800.0,16.9435,16.9623,16.9435,16.956,10800.0
2010-10-01 12:55:00,27.06,27.08,27.05,27.07,16800.0,16.956,16.9686,16.9498,16.9623,16800.0
2010-10-01 13:00:00,27.07,27.08,27.06,27.06,7400.0,16.9623,16.9686,16.956,16.956,7400.0
2010-10-01 13:05:00,27.06,27.08,27.06,27.08,10200.0,16.956,16.9686,16.956,16.9686,10200.0
2010-10-01 13:10:00,27.08,27.11,27.07,27.1,20600.0,16.9686,16.9874,16.9623,16.9811,20600.0
2010-10-01 13:15:00,27.11,27.12,27.09,27.1,10400.0,16.9874,16.9936,16.9748,16.9811,10400.0
2010-10-01 13:20:00,27.1,27.11,27.09,27.1,14600.0,16.9811,16.9874,16.9748,16.9811,14600.0
2010-10-01 13:25:00,27.09,27.12,27.09,27.09,11000.0,16.9748,16.9936,16.9748,16.9748,11000.0
2010-10-01 13:30:00,27.09,27.11,27.08,27.11,12000.0,16.9748,16.9874,16.9686,16.9874,12000.0
2010-10-01 13:35:00,27.11,27.11,27.08,27.08,7800.0,16.9874,16.9874,16.9686,16.9686,7800.0
2010-10-01 13:40:00,27.08,27.08,27.05,27.06,17600.0,16.9686,16.9686,16.9498,16.956,17600.0
2010-10-01 13:45:00,27.06,27.06,27.03,27.04,14400.0,16.956,16.956,16.9372,16.9435,14400.0
2010-10-01 13:50:00,27.04,27.05,27.02,27.05,12800.0,16.9435,16.9498,16.931,16.9498,12800.0
2010-10-01 13:55:00,27.05,27.07,27.05,27.05,13400.0,16.9498,16.9623,16.9498,16.9498,13400.0
2010-10-01 14:00:00,27.06,27.08,27.05,27.08,17400.0,16.956,16.9686,16.9498,16.9686,17400.0
2010-10-01 14:05:00,27.07,27.1,27.07,27.1,13200.0,16.9623,16.9811,16.9623,16.9811,13200.0
2010-10-01 14:10:00,27.1,27.11,27.1,27.11,16000.0,16.9811,16.9874,16.9811,16.9874,16000.0
2010-10-01 14:15:00,27.11,27.11,27.1,27.11,17600.0,16.9874,16.9874,16.9811,16.9874,17600.0
2010-10-01 14:20:00,27.11,27.13,27.1,27.1,27000.0,16.9874,16.9999,16.9811,16.9811,27000.0
2010-10-01 14:25:00,27.1,27.11,27.09,27.1,26600.0,16.9811,16.9874,16.9748,16.9811,26600.0
2010-10-01 14:30:00,27.1,27.13,27.09,27.1,44600.0,16.9811,16.9999,16.9748,16.9811,44600.0
2010-10-01 14:35:00,27.1,27.13,27.1,27.12,24400.0,16.9811,16.9999,16.9811,16.9936,24400.0
2010-10-01 14:40:00,27.11,27.12,27.11,27.12,14000.0,16.9874,16.9936,16.9874,16.9936,14000.0
2010-10-01 14:45:00,27.11,27.13,27.11,27.12,19200.0,16.9874,16.9999,16.9874,16.9936,19200.0
2010-10-01 14:50:00,27.12,27.12,27.1,27.11,22800.0,16.9936,16.9936,16.9811,16.9874,22800.0
2010-10-01 14:55:00,27.11,27.13,27.1,27.1,35800.0,16.9874,16.9999,16.9811,16.9811,35800.0
2010-10-01 15:00:00,27.1,27.11,27.1,27.1,20600.0,16.9811,16.9874,16.9811,16.9811,20600.0
2010-10-01 15:05:00,27.1,27.11,27.1,27.11,51800.0,16.9811,16.9874,16.9811,16.9874,51800.0
2010-10-01 15:10:00,27.1,27.11,27.06,27.07,27600.0,16.9811,16.9874,16.956,16.9623,27600.0
2010-10-01 15:15:00,27.06,27.1,27.06,27.09,23000.0,16.956,16.9811,16.956,16.9748,23000.0
2010-10-01 15:20:00,27.1,27.12,27.1,27.12,35600.0,16.9811,16.9936,16.9811,16.9936,35600.0
2010-10-01 15:25:00,27.12,27.12,27.07,27.08,26400.0,16.9936,16.9936,16.9623,16.9686,26400.0
2010-10-01 15:30:00,27.08,27.09,27.05,27.05,59200.0,16.9686,16.9748,16.9498,16.9498,59200.0
2010-10-01 15:35:00,27.05,27.07,27.04,27.06,54200.0,16.9498,16.9623,16.9435,16.956,54200.0
2010-10-01 15:40:00,27.06,27.07,27.04,27.05,36400.0,16.956,16.9623,16.9435,16.9498,36400.0
2010-10-01 15:45:00,27.05,27.08,27.05,27.07,46200.0,16.9498,16.9686,16.9498,16.9623,46200.0
2010-10-01 15:50:00,27.07,27.09,27.04,27.05,57400.0,16.9623,16.9748,16.9435,16.9498,57400.0
2010-10-01 15:55:00,27.05,27.08,27.04,27.07,85200.0,16.9498,16.9686,16.9435,16.9623,85200.0
2010-10-04 09:30:00,26.98,27.06,26.93,27.0,31600.0,16.9059,16.956,16.8746,16.9184,31600.0
2010-10-04 09:35:00,27.0,27.11,27.0,27.08,26200.0,16.9184,16.9874,16.9184,16.9686,26200.0
2010-10-04 09:40:00,27.1,27.19,27.1,27.17,34200.0,16.9811,17.0375,16.9811,17.025,34200.0
2010-10-04 09:45:00,27.18,27.19,27.16,27.16,25800.0,17.0312,17.0375,17.0187,17.0187,25800.0
2010-10-04 09:50:00,27.17,27.18,27.06,27.13,15800.0,17.025,17.0312,16.956,16.9999,15800.0
2010-10-04 09:55:00,27.13,27.15,27.06,27.1,26800.0,16.9999,17.0124,16.956,16.9811,26800.0
2010-10-04 10:00:00,27.11,27.17,27.06,27.1,40800.0,16.9874,17.025,16.956,16.9811,40800.0
2010-10-04 10:05:00,27.1,27.14,27.1,27.14,11600.0,16.9811,17.0062,16.9811,17.0062,11600.0
2010-10-04 10:10:00,27.14,27.15,27.07,27.09,11600.0,17.0062,17.0124,16.9623,16.9748,11600.0
2010-10-04 10:15:00,27.08,27.12,27.08,27.11,8000.0,16.9686,16.9936,16.9686,16.9874,8000.0
2010-10-04 10:20:00,27.11,27.11,27.06,27.08,8800.0,16.9874,16.9874,16.956,16.9686,8800.0
2010-10-04 10:25:00,27.08,27.09,27.05,27.06,8400.0,16.9686,16.9748,16.9498,16.956,8400.0
2010-10-04 10:30:00,27.07,27.08,27.05,27.06,7600.0,16.9623,16.9686,16.9498,16.956,7600.0
2010-10-04 10:35:00,27.06,27.07,27.04,27.05,17000.0,16.956,16.9623,16.9435,16.9498,17000.0
2010-10-04 10:40:00,27.05,27.05,27.0,27.0,30400.0,16.9498,16.9498,16.9184,16.9184,30400.0
2010-10-04 10:45:00,27.0,27.0,26.95,26.95,33200.0,16.9184,16.9184,16.8871,16.8871,33200.0
2010-10-04 10:50:00,26.95,26.98,26.94,26.98,19400.0,16.8871,16.9059,16.8808,16.9059,19400.0
2010-10-04 10:55:00,26.98,27.0,26.98,26.99,12600.0,16.9059,16.9184,16.9059,16.9122,12600.0
2010-10-04 11:00:00,26.99,27.02,26.97,27.0,27000.0,16.9122,16.931,16.8996,16.9184,27000.0
2010-10-04 11:05:00,27.0,27.0,26.98,26.99,25400.0,16.9184,16.9184,16.9059,16.9122,25400.0
2010-10-04 11:10:00,26.99,27.0,26.94,26.95,15800.0,16.9122,16.9184,16.8808,16.8871,15800.0
2010-10-04 11:15:00,26.94,26.96,26.94,26.95,23000.0,16.8808,16.8934,16.8808,16.8871,23000.0
2010-10-04 11:20:00,26.96,26.96,26.91,26.92,22000.0,16.8934,16.8934,16.862,16.8683,22000.0
2010-10-04 11:25:00,26.93,26.93,26.91,26.91,11400.0,16.8746,16.8746,16.862,16.862,11400.0
2010-10-04 11:30:00,26.91,26.91,26.89,26.9,18600.0,16.862,16.862,16.8495,16.8558,18600.0
2010-10-04 11:35:00,26.9,26.91,26.89,26.89,16400.0,16.8558,16.862,16.8495,16.8495,16400.0
2010-10-04 11:40:00,26.9,26.9,26.88,26.88,11200.0,16.8558,16.8558,16.8432,16.8432,11200.0
2010-10-04 11:45:00,26.88,26.89,26.85,26.88,20800.0,16.8432,16.8495,16.8244,16.8432,20800.0
2010-10-04 11:50:00,26.88,26.89,26.84,26.84,15600.0,16.8432,16.8495,16.8182,16.8182,15600.0
2010-10-04 11:55:00,26.84,26.84,26.75,26.75,29000.0,16.8182,16.8182,16.7618,16.7618,29000.0
2010-10-04 12:00:00,26.75,26.81,26.71,26.81,46200.0,16.7618,16.7994,16.7367,16.7994,46200.0
2010-10-04 12:05:00,26.81,26.82,26.77,26.79,26000.0,16.7994,16.8056,16.7743,16.7868,26000.0
2010-10-04 12:10:00,26.79,26.81,26.77,26.78,21000.0,16.7868,16.7994,16.7743,16.7806,21000.0
2010-10-04 12:15:00,26.78,26.79,26.75,26.77,20000.0,16.7806,16.7868,16.7618,16.7743,20000.0
2010-10-04 12:20:00,26.76,26.77,26.74,26.74,13400.0,16.768,16.7743,16.7555,16.7555,13400.0
2010-10-04 12:25:00,26.74,26.78,26.74,26.78,5800.0,16.7555,16.7806,16.7555,16.7806,5800.0
2010-10-04 12:30:00,26.77,26.78,26.75,26.77,15600.0,16.7743,16.7806,16.7618,16.7743,15600.0
2010-10-04 12:35:00,26.76,26.76,26.74,26.75,15000.0,16.768,16.768,16.7555,16.7618,15000.0
2010-10-04 12:40:00,26.77,26.77,26.73,26.77,16600.0,16.7743,16.7743,16.7493,16.7743,16600.0
2010-10-04 12:45:00,26.77,26.79,26.75,26.79,14400.0,16.7743,16.7868,16.7618,16.7868,14400.0
2010-10-04 12:50:00,26.78,26.8,26.77,26.79,12200.0,16.7806,16.7931,16.7743,16.7868,12200.0
2010-10-04 12:55:00,26.78,26.79,26.77,26.79,16600.0,16.7806,16.7868,16.7743,16.7868,16600.0
2010-10-04 13:00:00,26.8,26.8,26.74,26.75,30800.0,16.7931,16.7931,16.7555,16.7618,30800.0
2010-10-04 13:05:00,26.75,26.75,26.74,26.74,19200.0,16.7618,16.7618,16.7555,16.7555,19200.0
2010-10-04 13:10:00,26.74,26.75,26.72,26.73,47400.0,16.7555,16.7618,16.743,16.7493,47400.0
2010-10-04 13:15:00,26.73,26.74,26.72,26.73,21600.0,16.7493,16.7555,16.743,16.7493,21600.0
2010-10-04 13:20:00,26.72,26.74,26.72,26.74,10000.0,16.743,16.7555,16.743,16.7555,10000.0
2010-10-04 13:25:00,26.74,26.74,26.7,26.7,18000.0,16.7555,16.7555,16.7305,16.7305,18000.0
2010-10-04 13:30:00,26.7,26.71,26.68,26.68,24800.0,16.7305,16.7367,16.7179,16.7179,24800.0
2010-10-04 13:35:00,26.68,26.7,26.68,26.68,11200.0,16.7179,16.7305,16.7179,16.7179,11200.0
2010-10-04 13:40:00,26.69,26.72,26.68,26.71,17800.0,16.7242,16.743,16.7179,16.7367,17800.0
2010-10-04 13:45:00,26.71,26.73,26.7,26.73,12200.0,16.7367,16.7493,16.7305,16.7493,12200.0
2010-10-04 13:50:00,26.73,26.75,26.73,26.74,20600.0,16.7493,16.7618,16.7493,16.7555,20600.0
2010-10-04 13:55:00,26.73,26.74,26.73,26.73,10800.0,16.7493,16.7555,16.7493,16.7493,10800.0
2010-10-04 14:00:00,26.74,26.74,26.71,26.71,23600.0,16.7555,16.7555,16.7367,16.7367,23600.0
2010-10-04 14:05:00,26.71,26.72,26.71,26.71,16000.0,16.7367,16.743,16.7367,16.7367,16000.0
2010-10-04 14:10:00,26.71,26.71,26.68,26.69,19800.0,16.7367,16.7367,16.7179,16.7242,19800.0
2010-10-04 14:15:00,26.68,26.69,26.66,26.67,28200.0,16.7179,16.7242,16.7054,16.7117,28200.0
2010-10-04 14:20:00,26.67,26.68,26.66,26.67,16200.0,16.7117,16.7179,16.7054,16.7117,16200.0
2010-10-04 14:25:00,26.67,26.68,26.65,26.67,15800.0,16.7117,16.7179,16.6991,16.7117,15800.0
2010-10-04 14:30:00,26.67,26.71,26.66,26.68,35800.0,16.7117,16.7367,16.7054,16.7179,35800.0
2010-10-04 14:35:00,26.69,26.73,26.68,26.73,23400.0,16.7242,16.7493,16.7179,16.7493,23400.0
2010-10-04 14:40:00,26.73,26.73,26.7,26.7,16000.0,16.7493,16.7493,16.7305,16.7305,16000.0
2010-10-04 14:45:00,26.7,26.7,26.65,26.65,21600.0,16.7305,16.7305,16.6991,16.6991,21600.0
2010-10-04 14:50:00,26.66,26.68,26.66,26.68,23400.0,16.7054,16.7179,16.7054,16.7179,23400.0
2010-10-04 14:55:00,26.68,26.7,26.65,26.66,43600.0,16.7179,16.7305,16.6991,16.7054,43600.0
2010-10-04 15:00:00,26.66,26.71,26.65,26.7,42600.0,16.7054,16.7367,16.6991,16.7305,42600.0
2010-10-04 15:05:00,26.71,26.71,26.68,26.68,30200.0,16.7367,16.7367,16.7179,16.7179,30200.0
2010-10-04 15:10:00,26.68,26.72,26.68,26.71,57200.0,16.7179,16.743,16.7179,16.7367,57200.0
2010-10-04 15:15:00,26.71,26.75,26.7,26.75,45600.0,16.7367,16.7618,16.7305,16.7618,45600.0
2010-10-04 15:20:00,26.75,26.82,26.75,26.81,48000.0,16.7618,16.8056,16.7618,16.7994,48000.0
2010-10-04 15:25:00,26.8,26.81,26.79,26.81,29600.0,16.7931,16.7994,16.7868,16.7994,29600.0
2010-10-04 15:30:00,26.8,26.81,26.78,26.79,33600.0,16.7931,16.7994,16.7806,16.7868,33600.0
2010-10-04 15:35:00,26.78,26.79,26.75,26.75,46600.0,16.7806,16.7868,16.7618,16.7618,46600.0
2010-10-04 15:40:00,26.76,26.79,26.75,26.79,33400.0,16.768,16.7868,16.7618,16.7868,33400.0
2010-10-04 15:45:00,26.79,26.81,26.78,26.79,43600.0,16.7868,16.7994,16.7806,16.7868,43600.0
2010-10-04 15:50:00,26.79,26.82,26.79,26.81,32000.0,16.7868,16.8056,16.7868,16.7994,32000.0
2010-10-04 15:55:00,26.81,26.85,26.8,26.84,124600.0,16.7994,16.8244,16.7931,16.8182,124600.0
2010-10-05 09:30:00,27.04,27.04,26.79,26.85,47200.0,16.9435,16.9435,16.7868,16.8244,47200.0
2010-10-05 09:35:00,26.88,27.0,26.87,26.89,49000.0,16.8432,16.9184,16.837,16.8495,49000.0
2010-10-05 09:40:00,26.89,26.96,26.89,26.93,40600.0,16.8495,16.8934,16.8495,16.8746,40600.0
2010-10-05 09:45:00,26.92,26.95,26.9,26.9,32600.0,16.8683,16.8871,16.8558,16.8558,32600.0
2010-10-05 09:50:00,26.91,26.93,26.91,26.93,24000.0,16.862,16.8746,16.862,16.8746,24000.0
2010-10-05 09:55:00,26.93,27.06,26.89,27.03,27000.0,16.8746,16.956,16.8495,16.9372,27000.0
2010-10-05 10:00:00,27.02,27.03,26.95,26.96,61200.0,16.931,16.9372,16.8871,16.8934,61200.0
2010-10-05 10:05:00,26.96,26.99,26.92,26.97,36400.0,16.8934,16.9122,16.8683,16.8996,36400.0
2010-10-05 10:10:00,26.98,27.02,26.96,27.0,36600.0,16.9059,16.931,16.8934,16.9184,36600.0
2010-10-05 10:15:00,27.0,27.02,26.98,26.98,25600.0,16.9184,16.931,16.9059,16.9059,25600.0
2010-10-05 10:20:00,26.98,27.02,26.97,27.0,23400.0,16.9059,16.931,16.8996,16.9184,23400.0
2010-10-05 10:25:00,27.0,27.03,27.0,27.03,25400.0,16.9184,16.9372,16.9184,16.9372,25400.0
2010-10-05 10:30:00,27.04,27.06,27.0,27.04,46800.0,16.9435,16.956,16.9184,16.9435,46800.0
2010-10-05 10:35:00,27.04,27.07,27.01,27.02,52800.0,16.9435,16.9623,16.9247,16.931,52800.0
2010-10-05 10:40:00,27.02,27.04,27.01,27.04,27000.0,16.931,16.9435,16.9247,16.9435,27000.0
2010-10-05 10:45:00,27.04,27.05,27.03,27.04,22000.0,16.9435,16.9498,16.9372,16.9435,22000.0
2010-10-05 10:50:00,27.04,27.06,27.0,27.04,76400.0,16.9435,16.956,16.9184,16.9435,76400.0
2010-10-05 10:55:00,27.04,27.04,26.98,26.98,45600.0,16.9435,16.9435,16.9059,16.9059,45600.0
2010-10-05 11:00:00,26.98,27.02,26.98,27.0,27000.0,16.9059,16.931,16.9059,16.9184,27000.0
2010-10-05 11:05:00,27.0,27.05,27.0,27.0,26400.0,16.9184,16.9498,16.9184,16.9184,26400.0
2010-10-05 11:10:00,27.0,27.02,26.98,27.0,25000.0,16.9184,16.931,16.9059,16.9184,25000.0
2010-10-05 11:15:00,27.0,27.01,26.98,26.99,19400.0,16.9184,16.9247,16.9059,16.9122,19400.0
2010-10-05 11:20:00,26.99,27.0,26.96,27.0,16000.0,16.9122,16.9184,16.8934,16.9184,16000.0
2010-10-05 11:25:00,27.0,27.01,27.0,27.0,19000.0,16.9184,16.9247,16.9184,16.9184,19000.0
2010-10-05 11:30:00,26.99,27.01,26.98,26.98,25600.0,16.9122,16.9247,16.9059,16.9059,25600.0
2010-10-05 11:35:00,26.97,27.02,26.97,27.02,44200.0,16.8996,16.931,16.8996,16.931,44200.0
2010-10-05 11:40:00,27.01,27.03,27.0,27.0,27200.0,16.9247,16.9372,16.9184,16.9184,27200.0
2010-10-05 11:45:00,27.02,27.05,27.02,27.04,18000.0,16.931,16.9498,16.931,16.9435,18000.0
2010-10-05 11:50:00,27.03,27.05,27.01,27.03,22000.0,16.9372,16.9498,16.9247,16.9372,22000.0
2010-10-05 11:55:00,27.04,27.05,27.03,27.04,13800.0,16.9435,16.9498,16.9372,16.9435,13800.0
2010-10-05 12:00:00,27.04,27.06,27.02,27.06,14800.0,16.9435,16.956,16.931,16.956,14800.0
2010-10-05 12:05:00,27.06,27.06,27.04,27.04,43400.0,16.956,16.956,16.9435,16.9435,43400.0
2010-10-05 12:10:00,27.04,27.05,27.02,27.02,14000.0,16.9435,16.9498,16.931,16.931,14000.0
2010-10-05 12:15:00,27.03,27.04,27.02,27.04,13000.0,16.9372,16.9435,16.931,16.9435,13000.0
2010-10-05 12:20:00,27.03,27.03,27.0,27.0,9600.0,16.9372,16.9372,16.9184,16.9184,9600.0
2010-10-05 12:25:00,27.0,27.03,27.0,27.03,13800.0,16.9184,16.9372,16.9184,16.9372,13800.0
2010-10-05 12:30:00,27.03,27.04,27.02,27.04,16200.0,16.9372,16.9435,16.931,16.9435,16200.0
2010-10-05 12:35:00,27.04,27.04,27.02,27.04,26200.0,16.9435,16.9435,16.931,16.9435,26200.0
2010-10-05 12:40:00,27.04,27.05,27.03,27.05,16800.0,16.9435,16.9498,16.9372,16.9498,16800.0
2010-10-05 12:45:00,27.05,27.06,27.04,27.05,19400.0,16.9498,16.956,16.9435,16.9498,19400.0
2010-10-05 12:50:00,27.05,27.07,27.05,27.07,15800.0,16.9498,16.9623,16.9498,16.9623,15800.0
2010-10-05 12:55:00,27.08,27.08,27.06,27.08,12800.0,16.9686,16.9686,16.956,16.9686,12800.0
2010-10-05 13:00:00,27.08,27.09,27.06,27.09,16200.0,16.9686,16.9748,16.956,16.9748,16200.0
2010-10-05 13:05:00,27.09,27.11,27.08,27.1,10400.0,16.9748,16.9874,16.9686,16.9811,10400.0
2010-10-05 13:10:00,27.1,27.11,27.09,27.1,24800.0,16.9811,16.9874,16.9748,16.9811,24800.0
2010-10-05 13:15:00,27.1,27.11,27.09,27.11,10400.0,16.9811,16.9874,16.9748,16.9874,10400.0
2010-10-05 13:20:00,27.11,27.11,27.1,27.11,11000.0,16.9874,16.9874,16.9811,16.9874,11000.0
2010-10-05 13:25:00,27.11,27.12,27.09,27.11,19400.0,16.9874,16.9936,16.9748,16.9874,19400.0
2010-10-05 13:30:00,27.11,27.11,27.08,27.09,18600.0,16.9874,16.9874,16.9686,16.9748,18600.0
2010-10-05 13:35:00,27.09,27.09,27.08,27.09,15600.0,16.9748,16.9748,16.9686,16.9748,15600.0
2010-10-05 13:40:00,27.09,27.09,27.08,27.09,6800.0,16.9748,16.9748,16.9686,16.9748,6800.0
2010-10-05 13:45:00,27.09,27.1,27.07,27.08,15600.0,16.9748,16.9811,16.9623,16.9686,15600.0
2010-10-05 13:50:00,27.08,27.1,27.07,27.09,18600.0,16.9686,16.9811,16.9623,16.9748,18600.0
2010-10-05 13:55:00,27.09,27.11,27.09,27.11,18000.0,16.9748,16.9874,16.9748,16.9874,18000.0
2010-10-05 14:00:00,27.1,27.11,27.08,27.08,38800.0,16.9811,16.9874,16.9686,16.9686,38800.0
2010-10-05 14:05:00,27.08,27.09,27.07,27.07,23400.0,16.9686,16.9748,16.9623,16.9623,23400.0
2010-10-05 14:10:00,27.07,27.08,27.04,27.05,24600.0,16.9623,16.9686,16.9435,16.9498,24600.0
2010-10-05 14:15:00,27.05,27.06,27.05,27.05,47800.0,16.9498,16.956,16.9498,16.9498,47800.0
2010-10-05 14:20:00,27.04,27.06,27.04,27.06,15600.0,16.9435,16.956,16.9435,16.956,15600.0
2010-10-05 14:25:00,27.06,27.06,27.04,27.05,10000.0,16.956,16.956,16.9435,16.9498,10000.0
2010-10-05 14:30:00,27.05,27.07,27.05,27.07,37200.0,16.9498,16.9623,16.9498,16.9623,37200.0
2010-10-05 14:35:00,27.06,27.07,27.02,27.02,37800.0,16.956,16.9623,16.931,16.931,37800.0
2010-10-05 14:40:00,27.02,27.04,27.02,27.04,25600.0,16.931,16.9435,16.931,16.9435,25600.0
2010-10-05 14:45:00,27.05,27.06,27.04,27.04,15200.0,16.9498,16.956,16.9435,16.9435,15200.0
2010-10-05 14:50:00,27.04,27.04,27.03,27.04,12400.0,16.9435,16.9435,16.9372,16.9435,12400.0
2010-10-05 14:55:00,27.04,27.05,27.03,27.03,31200.0,16.9435,16.9498,16.9372,16.9372,31200.0
2010-10-05 15:00:00,27.04,27.05,27.0,27.02,58800.0,16.9435,16.9498,16.9184,16.931,58800.0
2010-10-05 15:05:00,27.02,27.05,27.0,27.05,36400.0,16.931,16.9498,16.9184,16.9498,36400.0
2010-10-05 15:10:00,27.04,27.05,27.02,27.02,52000.0,16.9435,16.9498,16.931,16.931,52000.0
2010-10-05 15:15:00,27.02,27.03,27.0,27.03,65200.0,16.931,16.9372,16.9184,16.9372,65200.0
2010-10-05 15:20:00,27.02,27.05,27.0,27.05,54200.0,16.931,16.9498,16.9184,16.9498,54200.0
2010-10-05 15:25:00,27.04,27.09,27.04,27.08,36400.0,16.9435,16.9748,16.9435,16.9686,36400.0
2010-10-05 15:30:00,27.09,27.09,27.08,27.09,43400.0,16.9748,16.9748,16.9686,16.9748,43400.0
2010-10-05 15:35:00,27.09,27.1,27.09,27.09,33400.0,16.9748,16.9811,16.9748,16.9748,33400.0
2010-10-05 15:40:00,27.09,27.11,27.08,27.11,87400.0,16.9748,16.9874,16.9686,16.9874,87400.0
2010-10-05 15:45:00,27.11,27.13,27.08,27.09,138400.0,16.9874,16.9999,16.9686,16.9748,138400.0
2010-10-05 15:50:00,27.09,27.1,27.07,27.09,85000.0,16.9748,16.9811,16.9623,16.9748,85000.0
2010-10-05 15:55:00,27.09,27.11,27.07,27.08,165400.0,16.9748,16.9874,16.9623,16.9686,165400.0
2010-10-06 09:30:00,27.0,27.13,26.93,27.13,40600.0,16.9184,16.9999,16.8746,16.9999,40600.0
2010-10-06 09:35:00,27.1,27.13,27.08,27.11,21200.0,16.9811,16.9999,16.9686,16.9874,21200.0
2010-10-06 09:40:00,27.13,27.19,27.08,27.08,32800.0,16.9999,17.0375,16.9686,16.9686,32800.0
2010-10-06 09:45:00,27.1,27.12,27.08,27.1,28000.0,16.9811,16.9936,16.9686,16.9811,28000.0
2010-10-06 09:50:00,27.1,27.11,27.05,27.08,24200.0,16.9811,16.9874,16.9498,16.9686,24200.0
2010-10-06 09:55:00,27.08,27.08,27.04,27.05,31800.0,16.9686,16.9686,16.9435,16.9498,31800.0
2010-10-06 10:00:00,27.06,27.08,27.03,27.04,25200.0,16.956,16.9686,16.9372,16.9435,25200.0
2010-10-06 10:05:00,27.04,27.05,27.0,27.01,15600.0,16.9435,16.9498,16.9184,16.9247,15600.0
2010-10-06 10:10:00,27.02,27.02,26.99,27.0,15800.0,16.931,16.931,16.9122,16.9184,15800.0
2010-10-06 10:15:00,27.0,27.01,26.98,26.98,20800.0,16.9184,16.9247,16.9059,16.9059,20800.0
2010-10-06 10:20:00,26.99,27.0,26.98,26.98,37200.0,16.9122,16.9184,16.9059,16.9059,37200.0
2010-10-06 10:25:00,26.99,26.99,26.96,26.97,39000.0,16.9122,16.9122,16.8934,16.8996,39000.0
2010-10-06 10:30:00,26.97,26.98,26.95,26.96,44200.0,16.8996,16.9059,16.8871,16.8934,44200.0
2010-10-06 10:35:00,26.97,26.98,26.96,26.98,16400.0,16.8996,16.9059,16.8934,16.9059,16400.0
2010-10-06 10:40:00,26.98,27.02,26.98,26.99,39200.0,16.9059,16.931,16.9059,16.9122,39200.0
2010-10-06 10:45:00,27.0,27.0,26.97,26.98,37800.0,16.9184,16.9184,16.8996,16.9059,37800.0
2010-10-06 10:50:00,26.98,26.98,26.96,26.98,43200.0,16.9059,16.9059,16.8934,16.9059,43200.0
2010-10-06 10:55:00,26.98,27.0,26.93,26.96,51400.0,16.9059,16.9184,16.8746,16.8934,51400.0
2010-10-06 11:00:00,26.95,26.98,26.95,26.95,68400.0,16.8871,16.9059,16.8871,16.8871,68400.0
2010-10-06 11:05:00,26.95,26.99,26.95,26.97,37400.0,16.8871,16.9122,16.8871,16.8996,37400.0
2010-10-06 11:10:00,26.97,26.99,26.97,26.97,16600.0,16.8996,16.9122,16.8996,16.8996,16600.0
2010-10-06 11:15:00,26.97,26.98,26.95,26.95,18400.0,16.8996,16.9059,16.8871,16.8871,18400.0
2010-10-06 11:20:00,26.95,26.95,26.92,26.93,48400.0,16.8871,16.8871,16.8683,16.8746,48400.0
2010-10-06 11:25:00,26.93,26.96,26.92,26.96,40800.0,16.8746,16.8934,16.8683,16.8934,40800.0
2010-10-06 11:30:00,26.96,26.98,26.96,26.98,22000.0,16.8934,16.9059,16.8934,16.9059,22000.0
2010-10-06 11:35:00,26.97,26.99,26.97,26.98,28000.0,16.8996,16.9122,16.8996,16.9059,28000.0
2010-10-06 11:40:00,26.98,26.98,26.95,26.95,16400.0,16.9059,16.9059,16.8871,16.8871,16400.0
2010-10-06 11:45:00,26.95,26.96,26.93,26.96,22800.0,16.8871,16.8934,16.8746,16.8934,22800.0
2010-10-06 11:50:00,26.96,26.96,26.93,26.95,7600.0,16.8934,16.8934,16.8746,16.8871,7600.0
2010-10-06 11:55:00,26.95,26.95,26.93,26.93,12400.0,16.8871,16.8871,16.8746,16.8746,12400.0
2010-10-06 12:00:00,26.93,26.93,26.91,26.92,21800.0,16.8746,16.8746,16.862,16.8683,21800.0
2010-10-06 12:05:00,26.92,26.93,26.91,26.91,12200.0,16.8683,16.8746,16.862,16.862,12200.0
2010-10-06 12:10:00,26.91,26.93,26.91,26.93,20200.0,16.862,16.8746,16.862,16.8746,20200.0
2010-10-06 12:15:00,26.93,26.93,26.89,26.89,28200.0,16.8746,16.8746,16.8495,16.8495,28200.0
2010-10-06 12:20:00,26.9,26.9,26.86,26.89,38400.0,16.8558,16.8558,16.8307,16.8495,38400.0
2010-10-06 12:25:00,26.89,26.9,26.88,26.89,15000.0,16.8495,16.8558,16.8432,16.8495,15000.0
2010-10-06 12:30:00,26.89,26.9,26.88,26.9,31000.0,16.8495,16.8558,16.8432,16.8558,31000.0
2010-10-06 12:35:00,26.9,26.91,26.9,26.91,28200.0,16.8558,16.862,16.8558,16.862,28200.0
2010-10-06 12:40:00,26.9,26.91,26.9,26.9,26800.0,16.8558,16.862,16.8558,16.8558,26800.0
2010-10-06 12:45:00,26.9,26.9,26.88,26.88,18000.0,16.8558,16.8558,16.8432,16.8432,18000.0
2010-10-06 12:50:00,26.89,26.89,26.86,26.86,13800.0,16.8495,16.8495,16.8307,16.8307,13800.0
2010-10-06 12:55:00,26.86,26.88,26.85,26.87,28600.0,16.8307,16.8432,16.8244,16.837,28600.0
2010-10-06 13:00:00,26.86,26.9,26.86,26.89,10600.0,16.8307,16.8558,16.8307,16.8495,10600.0
2010-10-06 13:05:00,26.89,26.9,26.88,26.89,21000.0,16.8495,16.8558,16.8432,16.8495,21000.0
2010-10-06 13:10:00,26.89,26.91,26.89,26.91,12000.0,16.8495,16.862,16.8495,16.862,12000.0
2010-10-06 13:15:00,26.91,26.91,26.89,26.9,18000.0,16.862,16.862,16.8495,16.8558,18000.0
2010-10-06 13:20:00,26.9,26.9,26.89,26.89,23400.0,16.8558,16.8558,16.8495,16.8495,23400.0
2010-10-06 13:25:00,26.89,26.9,26.88,26.9,15400.0,16.8495,16.8558,16.8432,16.8558,15400.0
2010-10-06 13:30:00,26.9,26.91,26.9,26.9,7000.0,16.8558,16.862,16.8558,16.8558,7000.0
2010-10-06 13:35:00,26.91,26.93,26.91,26.93,18800.0,16.862,16.8746,16.862,16.8746,18800.0
2010-10-06 13:40:00,26.92,26.93,26.92,26.93,12600.0,16.8683,16.8746,16.8683,16.8746,12600.0
2010-10-06 13:45:00,26.93,26.93,26.93,26.93,15000.0,16.8746,16.8746,16.8746,16.8746,15000.0
2010-10-06 13:50:00,26.93,26.93,26.92,26.92,13000.0,16.8746,16.8746,16.8683,16.8683,13000.0
2010-10-06 13:55:00,26.92,26.93,26.91,26.93,18600.0,16.8683,16.8746,16.862,16.8746,18600.0
2010-10-06 14:00:00,26.92,26.93,26.92,26.92,20400.0,16.8683,16.8746,16.8683,16.8683,20400.0
2010-10-06 14:05:00,26.92,26.93,26.92,26.93,22600.0,16.8683,16.8746,16.8683,16.8746,22600.0
2010-10-06 14:10:00,26.93,26.93,26.92,26.93,18400.0,16.8746,16.8746,16.8683,16.8746,18400.0
2010-10-06 14:15:00,26.93,26.93,26.92,26.93,17600.0,16.8746,16.8746,16.8683,16.8746,17600.0
2010-10-06 14:20:00,26.93,26.93,26.92,26.92,17200.0,16.8746,16.8746,16.8683,16.8683,17200.0
2010-10-06 14:25:00,26.92,26.92,26.92,26.92,21000.0,16.8683,16.8683,16.8683,16.8683,21000.0
2010-10-06 14:30:00,26.92,26.95,26.92,26.95,15400.0,16.8683,16.8871,16.8683,16.8871,15400.0
2010-10-06 14:35:00,26.95,26.97,26.95,26.97,26800.0,16.8871,16.8996,16.8871,16.8996,26800.0
2010-10-06 14:40:00,26.96,26.97,26.93,26.96,51000.0,16.8934,16.8996,16.8746,16.8934,51000.0
2010-10-06 14:45:00,26.96,26.96,26.93,26.96,25800.0,16.8934,16.8934,16.8746,16.8934,25800.0
2010-10-06 14:50:00,26.96,26.96,26.95,26.96,10000.0,16.8934,16.8934,16.8871,16.8934,10000.0
2010-10-06 14:55:00,26.96,26.98,26.96,26.98,32800.0,16.8934,16.9059,16.8934,16.9059,32800.0
2010-10-06 15:00:00,26.98,26.99,26.97,26.98,18800.0,16.9059,16.9122,16.8996,16.9059,18800.0
2010-10-06 15:05:00,26.98,26.98,26.97,26.97,21200.0,16.9059,16.9059,16.8996,16.8996,21200.0
2010-10-06 15:10:00,26.96,26.97,26.96,26.96,21600.0,16.8934,16.8996,16.8934,16.8934,21600.0
2010-10-06 15:15:00,26.96,26.98,26.96,26.97,18200.0,16.8934,16.9059,16.8934,16.8996,18200.0
2010-10-06 15:20:00,26.97,26.99,26.96,26.97,34800.0,16.8996,16.9122,16.8934,16.8996,34800.0
2010-10-06 15:25:00,26.97,26.98,26.96,26.98,32800.0,16.8996,16.9059,16.8934,16.9059,32800.0
2010-10-06 15:30:00,26.98,26.98,26.96,26.96,26400.0,16.9059,16.9059,16.8934,16.8934,26400.0
2010-10-06 15:35:00,26.96,27.0,26.96,26.99,47000.0,16.8934,16.9184,16.8934,16.9122,47000.0
2010-10-06 15:40:00,27.0,27.02,26.99,27.0,46600.0,16.9184,16.931,16.9122,16.9184,46600.0
2010-10-06 15:45:00,27.0,27.04,27.0,27.04,61200.0,16.9184,16.9435,16.9184,16.9435,61200.0
2010-10-06 15:50:00,27.04,27.04,27.01,27.01,60200.0,16.9435,16.9435,16.9247,16.9247,60200.0
2010-10-06 15:55:00,27.01,27.05,27.0,27.05,103200.0,16.9247,16.9498,16.9184,16.9498,103200.0
2010-10-07 09:30:00,27.01,27.11,27.0,27.07,20400.0,16.9247,16.9874,16.9184,16.9623,20400.0
2010-10-07 09:35:00,27.11,27.23,27.08,27.13,63400.0,16.9874,17.0626,16.9686,16.9999,63400.0
2010-10-07 09:40:00,27.13,27.15,27.06,27.06,22400.0,16.9999,17.0124,16.956,16.956,22400.0
2010-10-07 09:45:00,27.06,27.06,27.01,27.04,17600.0,16.956,16.956,16.9247,16.9435,17600.0
2010-10-07 09:50:00,27.05,27.08,27.0,27.07,15000.0,16.9498,16.9686,16.9184,16.9623,15000.0
2010-10-07 09:55:00,27.07,27.07,27.0,27.02,17800.0,16.9623,16.9623,16.9184,16.931,17800.0
2010-10-07 10:00:00,27.0,27.0,26.96,26.99,15800.0,16.9184,16.9184,16.8934,16.9122,15800.0
2010-10-07 10:05:00,27.0,27.02,27.0,27.0,21000.0,16.9184,16.931,16.9184,16.9184,21000.0
2010-10-07 10:10:00,27.0,27.02,26.99,27.01,26600.0,16.9184,16.931,16.9122,16.9247,26600.0
2010-10-07 10:15:00,27.01,27.01,26.98,26.98,13000.0,16.9247,16.9247,16.9059,16.9059,13000.0
2010-10-07 10:20:00,26.99,27.0,26.97,26.97,12800.0,16.9122,16.9184,16.8996,16.8996,12800.0
2010-10-07 10:25:00,26.97,27.01,26.97,27.0,8000.0,16.8996,16.9247,16.8996,16.9184,8000.0
2010-10-07 10:30:00,27.0,27.03,26.98,27.0,14000.0,16.9184,16.9372,16.9059,16.9184,14000.0
2010-10-07 10:35:00,27.0,27.0,26.97,26.98,17000.0,16.9184,16.9184,16.8996,16.9059,17000.0
2010-10-07 10:40:00,26.99,26.99,26.93,26.93,13000.0,16.9122,16.9122,16.8746,16.8746,13000.0
2010-10-07 10:45:00,26.94,26.99,26.94,26.98,13400.0,16.8808,16.9122,16.8808,16.9059,13400.0
2010-10-07 10:50:00,26.98,27.0,26.98,26.99,9800.0,16.9059,16.9184,16.9059,16.9122,9800.0
2010-10-07 10:55:00,26.99,26.99,26.95,26.97,8800.0,16.9122,16.9122,16.8871,16.8996,8800.0
2010-10-07 11:00:00,26.98,26.98,26.92,26.92,41200.0,16.9059,16.9059,16.8683,16.8683,41200.0
2010-10-07 11:05:00,26.92,26.93,26.9,26.92,18400.0,16.8683,16.8746,16.8558,16.8683,18400.0
2010-10-07 11:10:00,26.92,26.93,26.91,26.93,10400.0,16.8683,16.8746,16.862,16.8746,10400.0
2010-10-07 11:15:00,26.93,26.94,26.92,26.93,13000.0,16.8746,16.8808,16.8683,16.8746,13000.0
2010-10-07 11:20:00,26.93,26.96,26.93,26.94,15600.0,16.8746,16.8934,16.8746,16.8808,15600.0
2010-10-07 11:25:00,26.95,26.96,26.93,26.93,8600.0,16.8871,16.8934,16.8746,16.8746,8600.0
2010-10-07 11:30:00,26.94,26.96,26.94,26.95,22600.0,16.8808,16.8934,16.8808,16.8871,22600.0
2010-10-07 11:35:00,26.96,26.96,26.95,26.95,8600.0,16.8934,16.8934,16.8871,16.8871,8600.0
2010-10-07 11:40:00,26.96,27.0,26.96,26.99,18400.0,16.8934,16.9184,16.8934,16.9122,18400.0
2010-10-07 11:45:00,26.99,26.99,26.95,26.96,20400.0,16.9122,16.9122,16.8871,16.8934,20400.0
2010-10-07 11:50:00,26.96,26.98,26.96,26.96,13400.0,16.8934,16.9059,16.8934,16.8934,13400.0
2010-10-07 11:55:00,26.97,26.98,26.97,26.97,3800.0,16.8996,16.9059,16.8996,16.8996,3800.0
2010-10-07 12:00:00,26.97,27.0,26.97,26.99,57200.0,16.8996,16.9184,16.8996,16.9122,57200.0
2010-10-07 12:05:00,26.99,26.99,26.98,26.98,34400.0,16.9122,16.9122,16.9059,16.9059,34400.0
2010-10-07 12:10:00,26.99,27.0,26.98,26.99,25800.0,16.9122,16.9184,16.9059,16.9122,25800.0
2010-10-07 12:15:00,26.99,26.99,26.96,26.96,7000.0,16.9122,16.9122,16.8934,16.8934,7000.0
2010-10-07 12:20:00,26.95,26.97,26.95,26.96,25400.0,16.8871,16.8996,16.8871,16.8934,25400.0
2010-10-07 12:25:00,26.96,26.96,26.94,26.95,119400.0,16.8934,16.8934,16.8808,16.8871,119400.0
2010-10-07 12:30:00,26.95,26.96,26.92,26.92,58200.0,16.8871,16.8934,16.8683,16.8683,58200.0
2010-10-07 12:35:00,26.92,26.92,26.88,26.89,25000.0,16.8683,16.8683,16.8432,16.8495,25000.0
2010-10-07 12:40:00,26.89,26.91,26.88,26.89,17000.0,16.8495,16.862,16.8432,16.8495,17000.0
2010-10-07 12:45:00,26.9,26.92,26.89,26.89,20000.0,16.8558,16.8683,16.8495,16.8495,20000.0
2010-10-07 12:50:00,26.89,26.91,26.88,26.89,11600.0,16.8495,16.862,16.8432,16.8495,11600.0
2010-10-07 12:55:00,26.89,26.9,26.88,26.89,7600.0,16.8495,16.8558,16.8432,16.8495,7600.0
2010-10-07 13:00:00,26.89,26.89,26.85,26.85,74400.0,16.8495,16.8495,16.8244,16.8244,74400.0
2010-10-07 13:05:00,26.86,26.89,26.85,26.88,16200.0,16.8307,16.8495,16.8244,16.8432,16200.0
2010-10-07 13:10:00,26.89,26.9,26.88,26.89,10600.0,16.8495,16.8558,16.8432,16.8495,10600.0
2010-10-07 13:15:00,26.9,26.9,26.88,26.89,9400.0,16.8558,16.8558,16.8432,16.8495,9400.0
2010-10-07 13:20:00,26.89,26.9,26.87,26.87,7600.0,16.8495,16.8558,16.837,16.837,7600.0
2010-10-07 13:25:00,26.87,26.88,26.87,26.87,3800.0,16.837,16.8432,16.837,16.837,3800.0
2010-10-07 13:30:00,26.88,26.91,26.88,26.9,8400.0,16.8432,16.862,16.8432,16.8558,8400.0
2010-10-07 13:35:00,26.9,26.9,26.86,26.88,12200.0,16.8558,16.8558,16.8307,16.8432,12200.0
2010-10-07 13:40:00,26.88,26.9,26.88,26.9,5200.0,16.8432,16.8558,16.8432,16.8558,5200.0
2010-10-07 13:45:00,26.9,26.91,26.9,26.91,15200.0,16.8558,16.862,16.8558,16.862,15200.0
2010-10-07 13:50:00,26.91,26.93,26.9,26.93,12000.0,16.862,16.8746,16.8558,16.8746,12000.0
2010-10-07 13:55:00,26.93,26.96,26.93,26.96,17600.0,16.8746,16.8934,16.8746,16.8934,17600.0
2010-10-07 14:00:00,26.96,26.96,26.93,26.94,18400.0,16.8934,16.8934,16.8746,16.8808,18400.0
2010-10-07 14:05:00,26.95,26.95,26.93,26.95,37000.0,16.8871,16.8871,16.8746,16.8871,37000.0
2010-10-07 14:10:00,26.95,26.96,26.95,26.95,45800.0,16.8871,16.8934,16.8871,16.8871,45800.0
2010-10-07 14:15:00,26.95,26.97,26.95,26.96,21400.0,16.8871,16.8996,16.8871,16.8934,21400.0
2010-10-07 14:20:00,26.96,26.98,26.96,26.97,12800.0,16.8934,16.9059,16.8934,16.8996,12800.0
2010-10-07 14:25:00,26.98,26.98,26.96,26.96,7600.0,16.9059,16.9059,16.8934,16.8934,7600.0
2010-10-07 14:30:00,26.96,26.97,26.96,26.96,16800.0,16.8934,16.8996,16.8934,16.8934,16800.0
2010-10-07 14:35:00,26.97,26.97,26.95,26.97,12000.0,16.8996,16.8996,16.8871,16.8996,12000.0
2010-10-07 14:40:00,26.97,26.98,26.97,26.97,10800.0,16.8996,16.9059,16.8996,16.8996,10800.0
2010-10-07 14:45:00,26.98,26.99,26.97,26.99,9800.0,16.9059,16.9122,16.8996,16.9122,9800.0
2010-10-07 14:50:00,26.99,26.99,26.98,26.99,18000.0,16.9122,16.9122,16.9059,16.9122,18000.0
2010-10-07 14:55:00,26.99,26.99,26.97,26.98,13200.0,16.9122,16.9122,16.8996,16.9059,13200.0
2010-10-07 15:00:00,26.98,26.99,26.97,26.98,16600.0,16.9059,16.9122,16.8996,16.9059,16600.0
2010-10-07 15:05:00,26.98,27.0,26.98,26.99,12000.0,16.9059,16.9184,16.9059,16.9122,12000.0
2010-10-07 15:10:00,27.0,27.0,26.98,26.99,7600.0,16.9184,16.9184,16.9059,16.9122,7600.0
2010-10-07 15:15:00,26.99,27.0,26.99,26.99,14600.0,16.9122,16.9184,16.9122,16.9122,14600.0
2010-10-07 15:20:00,26.99,26.99,26.98,26.98,10600.0,16.9122,16.9122,16.9059,16.9059,10600.0
2010-10-07 15:25:00,26.99,26.99,26.96,26.96,14400.0,16.9122,16.9122,16.8934,16.8934,14400.0
2010-10-07 15:30:00,26.96,26.96,26.94,26.94,26600.0,16.8934,16.8934,16.8808,16.8808,26600.0
2010-10-07 15:35:00,26.94,26.97,26.94,26.97,24400.0,16.8808,16.8996,16.8808,16.8996,24400.0
2010-10-07 15:40:00,26.97,26.98,26.97,26.97,24000.0,16.8996,16.9059,16.8996,16.8996,24000.0
2010-10-07 15:45:00,26.97,26.99,26.96,26.96,30600.0,16.8996,16.9122,16.8934,16.8934,30600.0
2010-10-07 15:50:00,26.96,26.99,26.96,26.97,28600.0,16.8934,16.9122,16.8934,16.8996,28600.0
2010-10-07 15:55:00,26.97,26.97,26.95,26.95,146400.0,16.8996,16.8996,16.8871,16.8871,146400.0
2010-10-08 09:30:00,27.03,27.03,26.93,26.98,32800.0,16.9372,16.9372,16.8746,16.9059,32800.0
2010-10-08 09:35:00,26.95,27.0,26.9,26.98,27600.0,16.8871,16.9184,16.8558,16.9059,27600.0
2010-10-08 09:40:00,26.98,27.03,26.93,26.97,14200.0,16.9059,16.9372,16.8746,16.8996,14200.0
2010-10-08 09:45:00,26.97,27.03,26.93,27.0,19400.0,16.8996,16.9372,16.8746,16.9184,19400.0
2010-10-08 09:50:00,27.01,27.05,27.0,27.01,14200.0,16.9247,16.9498,16.9184,16.9247,14200.0
2010-10-08 09:55:00,27.0,27.02,26.99,26.99,10000.0,16.9184,16.931,16.9122,16.9122,10000.0
2010-10-08 10:00:00,27.0,27.01,26.97,27.01,13400.0,16.9184,16.9247,16.8996,16.9247,13400.0
2010-10-08 10:05:00,27.0,27.02,26.93,26.95,16000.0,16.9184,16.931,16.8746,16.8871,16000.0
2010-10-08 10:10:00,26.95,26.96,26.93,26.96,17800.0,16.8871,16.8934,16.8746,16.8934,17800.0
2010-10-08 10:15:00,26.96,26.96,26.92,26.92,16400.0,16.8934,16.8934,16.8683,16.8683,16400.0
2010-10-08 10:20:00,26.92,26.92,26.89,26.9,26600.0,16.8683,16.8683,16.8495,16.8558,26600.0
2010-10-08 10:25:00,26.9,26.91,26.86,26.88,20800.0,16.8558,16.862,16.8307,16.8432,20800.0
2010-10-08 10:30:00,26.9,26.91,26.87,26.88,17200.0,16.8558,16.862,16.837,16.8432,17200.0
2010-10-08 10:35:00,26.87,26.9,26.87,26.9,16400.0,16.837,16.8558,16.837,16.8558,16400.0
2010-10-08 10:40:00,26.9,26.9,26.86,26.87,25400.0,16.8558,16.8558,16.8307,16.837,25400.0
2010-10-08 10:45:00,26.87,26.87,26.86,26.86,36800.0,16.837,16.837,16.8307,16.8307,36800.0
2010-10-08 10:50:00,26.86,26.9,26.86,26.89,17800.0,16.8307,16.8558,16.8307,16.8495,17800.0
2010-10-08 10:55:00,26.89,26.93,26.89,26.9,18600.0,16.8495,16.8746,16.8495,16.8558,18600.0
2010-10-08 11:00:00,26.91,26.92,26.9,26.91,17200.0,16.862,16.8683,16.8558,16.862,17200.0
2010-10-08 11:05:00,26.91,26.93,26.9,26.9,10400.0,16.862,16.8746,16.8558,16.8558,10400.0
2010-10-08 11:10:00,26.9,26.91,26.89,26.9,11000.0,16.8558,16.862,16.8495,16.8558,11000.0
2010-10-08 11:15:00,26.9,26.92,26.89,26.91,16800.0,16.8558,16.8683,16.8495,16.862,16800.0
2010-10-08 11:20:00,26.91,26.93,26.89,26.93,79800.0,16.862,16.8746,16.8495,16.8746,79800.0
2010-10-08 11:25:00,26.93,26.95,26.93,26.93,17600.0,16.8746,16.8871,16.8746,16.8746,17600.0
2010-10-08 11:30:00,26.94,26.99,26.94,26.96,60000.0,16.8808,16.9122,16.8808,16.8934,60000.0
2010-10-08 11:35:00,26.96,26.98,26.95,26.98,14200.0,16.8934,16.9059,16.8871,16.9059,14200.0
2010-10-08 11:40:00,26.98,27.0,26.97,27.0,10200.0,16.9059,16.9184,16.8996,16.9184,10200.0
2010-10-08 11:45:00,27.0,27.02,27.0,27.02,10600.0,16.9184,16.931,16.9184,16.931,10600.0
2010-10-08 11:50:00,27.02,27.03,27.02,27.02,9600.0,16.931,16.9372,16.931,16.931,9600.0
2010-10-08 11:55:00,27.02,27.04,27.01,27.02,64400.0,16.931,16.9435,16.9247,16.931,64400.0
2010-10-08 12:00:00,27.02,27.03,26.99,27.02,18200.0,16.931,16.9372,16.9122,16.931,18200.0
2010-10-08 12:05:00,27.02,27.02,26.98,26.98,32000.0,16.931,16.931,16.9059,16.9059,32000.0
2010-10-08 12:10:00,26.98,26.99,26.97,26.98,4600.0,16.9059,16.9122,16.8996,16.9059,4600.0
2010-10-08 12:15:00,26.98,26.98,26.97,26.98,13800.0,16.9059,16.9059,16.8996,16.9059,13800.0
2010-10-08 12:20:00,26.98,27.0,26.98,26.99,54600.0,16.9059,16.9184,16.9059,16.9122,54600.0
2010-10-08 12:25:00,26.99,27.0,26.99,26.99,3000.0,16.9122,16.9184,16.9122,16.9122,3000.0
2010-10-08 12:30:00,26.99,27.0,26.99,27.0,7800.0,16.9122,16.9184,16.9122,16.9184,7800.0
2010-10-08 12:35:00,27.0,27.0,26.99,26.99,90400.0,16.9184,16.9184,16.9122,16.9122,90400.0
2010-10-08 12:40:00,26.99,26.99,26.96,26.98,31400.0,16.9122,16.9122,16.8934,16.9059,31400.0
2010-10-08 12:45:00,26.98,26.99,26.97,26.97,22800.0,16.9059,16.9122,16.8996,16.8996,22800.0
2010-10-08 12:50:00,26.98,26.98,26.95,26.96,32800.0,16.9059,16.9059,16.8871,16.8934,32800.0
2010-10-08 12:55:00,26.96,26.97,26.96,26.96,21800.0,16.8934,16.8996,16.8934,16.8934,21800.0
2010-10-08 13:00:00,26.96,26.97,26.96,26.96,23400.0,16.8934,16.8996,16.8934,16.8934,23400.0
2010-10-08 13:05:00,26.96,26.96,26.95,26.95,14800.0,16.8934,16.8934,16.8871,16.8871,14800.0
2010-10-08 13:10:00,26.95,26.96,26.95,26.96,16000.0,16.8871,16.8934,16.8871,16.8934,16000.0
2010-10-08 13:15:00,26.96,26.97,26.95,26.97,12200.0,16.8934,16.8996,16.8871,16.8996,12200.0
2010-10-08 13:20:00,26.98,26.99,26.96,26.97,24000.0,16.9059,16.9122,16.8934,16.8996,24000.0
2010-10-08 13:25:00,26.97,26.98,26.93,26.93,95400.0,16.8996,16.9059,16.8746,16.8746,95400.0
2010-10-08 13:30:00,26.93,26.94,26.91,26.91,46600.0,16.8746,16.8808,16.862,16.862,46600.0
2010-10-08 13:35:00,26.91,26.93,26.91,26.93,17400.0,16.862,16.8746,16.862,16.8746,17400.0
2010-10-08 13:40:00,26.93,26.93,26.91,26.92,88000.0,16.8746,16.8746,16.862,16.8683,88000.0
2010-10-08 13:45:00,26.91,26.92,26.91,26.92,11200.0,16.862,16.8683,16.862,16.8683,11200.0
2010-10-08 13:50:00,26.92,26.92,26.92,26.92,8600.0,16.8683,16.8683,16.8683,16.8683,8600.0
2010-10-08 13:55:00,26.92,26.93,26.92,26.93,15200.0,16.8683,16.8746,16.8683,16.8746,15200.0
2010-10-08 14:00:00,26.93,26.94,26.91,26.93,29400.0,16.8746,16.8808,16.862,16.8746,29400.0
2010-10-08 14:05:00,26.94,26.94,26.93,26.93,24600.0,16.8808,16.8808,16.8746,16.8746,24600.0
2010-10-08 14:10:00,26.93,26.94,26.93,26.93,15200.0,16.8746,16.8808,16.8746,16.8746,15200.0
2010-10-08 14:15:00,26.93,26.93,26.9,26.91,33000.0,16.8746,16.8746,16.8558,16.862,33000.0
2010-10-08 14:20:00,26.92,26.92,26.92,26.92,26800.0,16.8683,16.8683,16.8683,16.8683,26800.0
2010-10-08 14:25:00,26.92,26.95,26.92,26.93,17400.0,16.8683,16.8871,16.8683,16.8746,17400.0
2010-10-08 14:30:00,26.94,26.95,26.93,26.93,23000.0,16.8808,16.8871,16.8746,16.8746,23000.0
2010-10-08 14:35:00,26.93,26.95,26.93,26.95,25000.0,16.8746,16.8871,16.8746,16.8871,25000.0
2010-10-08 14:40:00,26.95,26.96,26.93,26.93,48000.0,16.8871,16.8934,16.8746,16.8746,48000.0
2010-10-08 14:45:00,26.93,26.96,26.93,26.95,45000.0,16.8746,16.8934,16.8746,16.8871,45000.0
2010-10-08 14:50:00,26.95,26.95,26.93,26.95,18800.0,16.8871,16.8871,16.8746,16.8871,18800.0
2010-10-08 14:55:00,26.94,26.95,26.92,26.94,38400.0,16.8808,16.8871,16.8683,16.8808,38400.0
2010-10-08 15:00:00,26.94,26.95,26.93,26.94,33800.0,16.8808,16.8871,16.8746,16.8808,33800.0
2010-10-08 15:05:00,26.94,26.94,26.92,26.93,88000.0,16.8808,16.8808,16.8683,16.8746,88000.0
2010-10-08 15:10:00,26.93,26.93,26.93,26.93,46600.0,16.8746,16.8746,16.8746,16.8746,46600.0
2010-10-08 15:15:00,26.93,26.93,26.92,26.92,58200.0,16.8746,16.8746,16.8683,16.8683,58200.0
2010-10-08 15:20:00,26.92,26.93,26.89,26.9,51000.0,16.8683,16.8746,16.8495,16.8558,51000.0
2010-10-08 15:25:00,26.9,26.9,26.87,26.88,64600.0,16.8558,16.8558,16.837,16.8432,64600.0
2010-10-08 15:30:00,26.88,26.95,26.88,26.95,65600.0,16.8432,16.8871,16.8432,16.8871,65600.0
2010-10-08 15:35:00,26.95,26.95,26.91,26.92,74800.0,16.8871,16.8871,16.862,16.8683,74800.0
2010-10-08 15:40:00,26.91,26.94,26.9,26.92,84800.0,16.862,16.8808,16.8558,16.8683,84800.0
2010-10-08 15:45:00,26.92,26.92,26.89,26.9,88200.0,16.8683,16.8683,16.8495,16.8558,88200.0
2010-10-08 15:50:00,26.9,26.92,26.9,26.92,114200.0,16.8558,16.8683,16.8558,16.8683,114200.0
2010-10-08 15:55:00,26.92,26.92,26.88,26.89,143800.0,16.8683,16.8683,16.8432,16.8495,143800.0
2010-10-11 09:30:00,26.86,26.86,26.78,26.82,41800.0,16.8307,16.8307,16.7806,16.8056,41800.0
2010-10-11 09:35:00,26.81,26.85,26.77,26.77,82200.0,16.7994,16.8244,16.7743,16.7743,82200.0
2010-10-11 09:40:00,26.77,26.8,26.73,26.75,57400.0,16.7743,16.7931,16.7493,16.7618,57400.0
2010-10-11 09:45:00,26.75,26.83,26.75,26.8,46000.0,16.7618,16.8119,16.7618,16.7931,46000.0
2010-10-11 09:50:00,26.81,26.84,26.8,26.82,69000.0,16.7994,16.8182,16.7931,16.8056,69000.0
2010-10-11 09:55:00,26.82,26.83,26.79,26.83,48400.0,16.8056,16.8119,16.7868,16.8119,48400.0
2010-10-11 10:00:00,26.83,26.84,26.8,26.82,76800.0,16.8119,16.8182,16.7931,16.8056,76800.0
2010-10-11 10:05:00,26.82,26.82,26.78,26.81,62600.0,16.8056,16.8056,16.7806,16.7994,62600.0
2010-10-11 10:10:00,26.8,26.81,26.78,26.79,27200.0,16.7931,16.7994,16.7806,16.7868,27200.0
2010-10-11 10:15:00,26.79,26.79,26.76,26.79,32600.0,16.7868,16.7868,16.768,16.7868,32600.0
2010-10-11 10:20:00,26.79,26.8,26.77,26.79,22200.0,16.7868,16.7931,16.7743,16.7868,22200.0
2010-10-11 10:25:00,26.79,26.82,26.79,26.81,33400.0,16.7868,16.8056,16.7868,16.7994,33400.0
2010-10-11 10:30:00,26.82,26.82,26.78,26.8,64000.0,16.8056,16.8056,16.7806,16.7931,64000.0
2010-10-11 10:35:00,26.81,26.82,26.78,26.82,18800.0,16.7994,16.8056,16.7806,16.8056,18800.0
2010-10-11 10:40:00,26.82,26.84,26.81,26.81,54000.0,16.8056,16.8182,16.7994,16.7994,54000.0
2010-10-11 10:45:00,26.82,26.82,26.79,26.82,148200.0,16.8056,16.8056,16.7868,16.8056,148200.0
2010-10-11 10:50:00,26.82,26.85,26.82,26.82,34600.0,16.8056,16.8244,16.8056,16.8056,34600.0
2010-10-11 10:55:00,26.82,26.82,26.79,26.79,26800.0,16.8056,16.8056,16.7868,16.7868,26800.0
2010-10-11 11:00:00,26.79,26.8,26.78,26.78,47400.0,16.7868,16.7931,16.7806,16.7806,47400.0
2010-10-11 11:05:00,26.78,26.82,26.78,26.82,100800.0,16.7806,16.8056,16.7806,16.8056,100800.0
2010-10-11 11:10:00,26.82,26.83,26.79,26.82,56200.0,16.8056,16.8119,16.7868,16.8056,56200.0
2010-10-11 11:15:00,26.82,26.82,26.81,26.81,21400.0,16.8056,16.8056,16.7994,16.7994,21400.0
2010-10-11 11:20:00,26.81,26.82,26.8,26.81,45200.0,16.7994,16.8056,16.7931,16.7994,45200.0
2010-10-11 11:25:00,26.81,26.81,26.81,26.81,42800.0,16.7994,16.7994,16.7994,16.7994,42800.0
2010-10-11 11:30:00,26.81,26.82,26.8,26.81,38200.0,16.7994,16.8056,16.7931,16.7994,38200.0
2010-10-11 11:35:00,26.81,26.83,26.81,26.82,51000.0,16.7994,16.8119,16.7994,16.8056,51000.0
2010-10-11 11:40:00,26.82,26.83,26.81,26.82,14600.0,16.8056,16.8119,16.7994,16.8056,14600.0
2010-10-11 11:45:00,26.82,26.84,26.81,26.83,20800.0,16.8056,16.8182,16.7994,16.8119,20800.0
2010-10-11 11:50:00,26.82,26.84,26.81,26.82,26200.0,16.8056,16.8182,16.7994,16.8056,26200.0
2010-10-11 11:55:00,26.82,26.82,26.8,26.8,18400.0,16.8056,16.8056,16.7931,16.7931,18400.0
2010-10-11 12:00:00,26.8,26.81,26.79,26.79,20800.0,16.7931,16.7994,16.7868,16.7868,20800.0
2010-10-11 12:05:00,26.79,26.8,26.79,26.8,7600.0,16.7868,16.7931,16.7868,16.7931,7600.0
2010-10-11 12:10:00,26.8,26.8,26.79,26.8,13800.0,16.7931,16.7931,16.7868,16.7931,13800.0
2010-10-11 12:15:00,26.79,26.8,26.79,26.8,19600.0,16.7868,16.7931,16.7868,16.7931,19600.0
2010-10-11 12:20:00,26.8,26.81,26.79,26.81,20200.0,16.7931,16.7994,16.7868,16.7994,20200.0
2010-10-11 12:25:00,26.81,26.81,26.8,26.81,8200.0,16.7994,16.7994,16.7931,16.7994,8200.0
2010-10-11 12:30:00,26.81,26.82,26.8,26.8,23200.0,16.7994,16.8056,16.7931,16.7931,23200.0
2010-10-11 12:35:00,26.8,26.82,26.8,26.81,30400.0,16.7931,16.8056,16.7931,16.7994,30400.0
2010-10-11 12:40:00,26.81,26.82,26.81,26.81,10400.0,16.7994,16.8056,16.7994,16.7994,10400.0
2010-10-11 12:45:00,26.81,26.81,26.8,26.8,27800.0,16.7994,16.7994,16.7931,16.7931,27800.0
2010-10-11 12:50:00,26.8,26.8,26.78,26.79,23000.0,16.7931,16.7931,16.7806,16.7868,23000.0
2010-10-11 12:55:00,26.79,26.8,26.79,26.8,4400.0,16.7868,16.7931,16.7868,16.7931,4400.0
2010-10-11 13:00:00,26.8,26.81,26.79,26.81,13600.0,16.7931,16.7994,16.7868,16.7994,13600.0
2010-10-11 13:05:00,26.81,26.81,26.79,26.8,15200.0,16.7994,16.7994,16.7868,16.7931,15200.0
2010-10-11 13:10:00,26.8,26.8,26.79,26.79,12800.0,16.7931,16.7931,16.7868,16.7868,12800.0
2010-10-11 13:15:00,26.79,26.81,26.79,26.8,29200.0,16.7868,16.7994,16.7868,16.7931,29200.0
2010-10-11 13:20:00,26.8,26.82,26.8,26.81,8200.0,16.7931,16.8056,16.7931,16.7994,8200.0
2010-10-11 13:25:00,26.81,26.82,26.81,26.81,10600.0,16.7994,16.8056,16.7994,16.7994,10600.0
2010-10-11 13:30:00,26.82,26.82,26.8,26.8,50200.0,16.8056,16.8056,16.7931,16.7931,50200.0
2010-10-11 13:35:00,26.8,26.81,26.8,26.8,19600.0,16.7931,16.7994,16.7931,16.7931,19600.0
2010-10-11 13:40:00,26.8,26.81,26.8,26.8,11200.0,16.7931,16.7994,16.7931,16.7931,11200.0
2010-10-11 13:45:00,26.8,26.8,26.77,26.78,23800.0,16.7931,16.7931,16.7743,16.7806,23800.0
2010-10-11 13:50:00,26.77,26.78,26.77,26.78,11400.0,16.7743,16.7806,16.7743,16.7806,11400.0
2010-10-11 13:55:00,26.78,26.78,26.77,26.78,24800.0,16.7806,16.7806,16.7743,16.7806,24800.0
2010-10-11 14:00:00,26.78,26.79,26.77,26.77,66400.0,16.7806,16.7868,16.7743,16.7743,66400.0
2010-10-11 14:05:00,26.78,26.78,26.75,26.77,16600.0,16.7806,16.7806,16.7618,16.7743,16600.0
2010-10-11 14:10:00,26.77,26.77,26.75,26.75,20000.0,16.7743,16.7743,16.7618,16.7618,20000.0
2010-10-11 14:15:00,26.75,26.78,26.75,26.78,12800.0,16.7618,16.7806,16.7618,16.7806,12800.0
2010-10-11 14:20:00,26.78,26.78,26.77,26.77,20000.0,16.7806,16.7806,16.7743,16.7743,20000.0
2010-10-11 14:25:00,26.78,26.78,26.77,26.78,16600.0,16.7806,16.7806,16.7743,16.7806,16600.0
2010-10-11 14:30:00,26.78,26.78,26.77,26.78,10800.0,16.7806,16.7806,16.7743,16.7806,10800.0
2010-10-11 14:35:00,26.78,26.79,26.77,26.77,61800.0,16.7806,16.7868,16.7743,16.7743,61800.0
2010-10-11 14:40:00,26.77,26.78,26.77,26.78,17800.0,16.7743,16.7806,16.7743,16.7806,17800.0
2010-10-11 14:45:00,26.78,26.78,26.77,26.77,16600.0,16.7806,16.7806,16.7743,16.7743,16600.0
2010-10-11 14:50:00,26.77,26.79,26.77,26.77,24200.0,16.7743,16.7868,16.7743,16.7743,24200.0
2010-10-11 14:55:00,26.77,26.8,26.75,26.75,28400.0,16.7743,16.7931,16.7618,16.7618,28400.0
2010-10-11 15:00:00,26.75,26.75,26.74,26.75,62800.0,16.7618,16.7618,16.7555,16.7618,62800.0
2010-10-11 15:05:00,26.75,26.75,26.74,26.75,9400.0,16.7618,16.7618,16.7555,16.7618,9400.0
2010-10-11 15:10:00,26.75,26.75,26.73,26.75,26600.0,16.7618,16.7618,16.7493,16.7618,26600.0
2010-10-11 15:15:00,26.74,26.75,26.74,26.75,22400.0,16.7555,16.7618,16.7555,16.7618,22400.0
2010-10-11 15:20:00,26.75,26.75,26.73,26.74,30800.0,16.7618,16.7618,16.7493,16.7555,30800.0
2010-10-11 15:25:00,26.74,26.75,26.73,26.74,35400.0,16.7555,16.7618,16.7493,16.7555,35400.0
2010-10-11 15:30:00,26.74,26.74,26.71,26.71,55200.0,16.7555,16.7555,16.7367,16.7367,55200.0
2010-10-11 15:35:00,26.71,26.73,26.71,26.71,55400.0,16.7367,16.7493,16.7367,16.7367,55400.0
2010-10-11 15:40:00,26.71,26.72,26.68,26.72,50800.0,16.7367,16.743,16.7179,16.743,50800.0
2010-10-11 15:45:00,26.72,26.74,26.71,26.74,59200.0,16.743,16.7555,16.7367,16.7555,59200.0
2010-10-11 15:50:00,26.74,26.75,26.73,26.74,79000.0,16.7555,16.7618,16.7493,16.7555,79000.0
2010-10-11 15:55:00,26.75,26.76,26.74,26.75,72200.0,16.7618,16.768,16.7555,16.7618,72200.0
2010-10-12 09:30:00,26.67,26.69,26.66,26.69,43400.0,16.7117,16.7242,16.7054,16.7242,43400.0
2010-10-12 09:35:00,26.7,26.75,26.67,26.72,27600.0,16.7305,16.7618,16.7117,16.743,27600.0
2010-10-12 09:40:00,26.72,26.73,26.67,26.71,20400.0,16.743,16.7493,16.7117,16.7367,20400.0
2010-10-12 09:45:00,26.71,26.71,26.63,26.65,45000.0,16.7367,16.7367,16.6866,16.6991,45000.0
2010-10-12 09:50:00,26.65,26.66,26.62,26.62,37600.0,16.6991,16.7054,16.6803,16.6803,37600.0
2010-10-12 09:55:00,26.62,26.65,26.61,26.61,34000.0,16.6803,16.6991,16.6741,16.6741,34000.0
2010-10-12 10:00:00,26.62,26.64,26.59,26.61,35400.0,16.6803,16.6929,16.6615,16.6741,35400.0
2010-10-12 10:05:00,26.61,26.63,26.58,26.58,28800.0,16.6741,16.6866,16.6553,16.6553,28800.0
2010-10-12 10:10:00,26.59,26.63,26.58,26.63,30800.0,16.6615,16.6866,16.6553,16.6866,30800.0
2010-10-12 10:15:00,26.63,26.65,26.61,26.63,38400.0,16.6866,16.6991,16.6741,16.6866,38400.0
2010-10-12 10:20:00,26.64,26.65,26.61,26.63,105800.0,16.6929,16.6991,16.6741,16.6866,105800.0
2010-10-12 10:25:00,26.65,26.65,26.61,26.63,26800.0,16.6991,16.6991,16.6741,16.6866,26800.0
2010-10-12 10:30:00,26.63,26.65,26.61,26.62,44800.0,16.6866,16.6991,16.6741,16.6803,44800.0
2010-10-12 10:35:00,26.62,26.63,26.62,26.63,15400.0,16.6803,16.6866,16.6803,16.6866,15400.0
2010-10-12 10:40:00,26.63,26.67,26.62,26.66,65000.0,16.6866,16.7117,16.6803,16.7054,65000.0
2010-10-12 10:45:00,26.66,26.68,26.64,26.65,56400.0,16.7054,16.7179,16.6929,16.6991,56400.0
2010-10-12 10:50:00,26.66,26.66,26.63,26.65,28400.0,16.7054,16.7054,16.6866,16.6991,28400.0
2010-10-12 10:55:00,26.65,26.68,26.63,26.63,26000.0,16.6991,16.7179,16.6866,16.6866,26000.0
2010-10-12 11:00:00,26.63,26.65,26.6,26.65,21400.0,16.6866,16.6991,16.6678,16.6991,21400.0
2010-10-12 11:05:00,26.65,26.68,26.65,26.68,17400.0,16.6991,16.7179,16.6991,16.7179,17400.0
2010-10-12 11:10:00,26.68,26.68,26.65,26.65,44200.0,16.7179,16.7179,16.6991,16.6991,44200.0
2010-10-12 11:15:00,26.66,26.68,26.64,26.67,21600.0,16.7054,16.7179,16.6929,16.7117,21600.0
2010-10-12 11:20:00,26.67,26.7,26.67,26.7,24000.0,16.7117,16.7305,16.7117,16.7305,24000.0
2010-10-12 11:25:00,26.7,26.73,26.7,26.72,17200.0,16.7305,16.7493,16.7305,16.743,17200.0
2010-10-12 11:30:00,26.72,26.72,26.71,26.71,9200.0,16.743,16.743,16.7367,16.7367,9200.0
2010-10-12 11:35:00,26.71,26.72,26.71,26.71,9800.0,16.7367,16.743,16.7367,16.7367,9800.0
2010-10-12 11:40:00,26.71,26.72,26.71,26.72,16000.0,16.7367,16.743,16.7367,16.743,16000.0
2010-10-12 11:45:00,26.72,26.73,26.71,26.71,19600.0,16.743,16.7493,16.7367,16.7367,19600.0
2010-10-12 11:50:00,26.72,26.72,26.7,26.71,14800.0,16.743,16.743,16.7305,16.7367,14800.0
2010-10-12 11:55:00,26.7,26.72,26.7,26.72,15600.0,16.7305,16.743,16.7305,16.743,15600.0
2010-10-12 12:00:00,26.72,26.75,26.72,26.73,24800.0,16.743,16.7618,16.743,16.7493,24800.0
2010-10-12 12:05:00,26.73,26.74,26.73,26.74,6200.0,16.7493,16.7555,16.7493,16.7555,6200.0
2010-10-12 12:10:00,26.73,26.74,26.73,26.73,12400.0,16.7493,16.7555,16.7493,16.7493,12400.0
2010-10-12 12:15:00,26.73,26.75,26.73,26.75,19600.0,16.7493,16.7618,16.7493,16.7618,19600.0
2010-10-12 12:20:00,26.74,26.76,26.74,26.75,17800.0,16.7555,16.768,16.7555,16.7618,17800.0
2010-10-12 12:25:00,26.75,26.75,26.72,26.72,12800.0,16.7618,16.7618,16.743,16.743,12800.0
2010-10-12 12:30:00,26.72,26.72,26.72,26.72,8200.0,16.743,16.743,16.743,16.743,8200.0
2010-10-12 12:35:00,26.72,26.72,26.72,26.72,6800.0,16.743,16.743,16.743,16.743,6800.0
2010-10-12 12:40:00,26.72,26.72,26.69,26.69,33400.0,16.743,16.743,16.7242,16.7242,33400.0
2010-10-12 12:45:00,26.7,26.7,26.67,26.68,27200.0,16.7305,16.7305,16.7117,16.7179,27200.0
2010-10-12 12:50:00,26.67,26.67,26.66,26.66,6800.0,16.7117,16.7117,16.7054,16.7054,6800.0
2010-10-12 12:55:00,26.67,26.68,26.66,26.68,7600.0,16.7117,16.7179,16.7054,16.7179,7600.0
2010-10-12 13:00:00,26.67,26.68,26.67,26.68,44800.0,16.7117,16.7179,16.7117,16.7179,44800.0
2010-10-12 13:05:00,26.68,26.68,26.68,26.68,10600.0,16.7179,16.7179,16.7179,16.7179,10600.0
2010-10-12 13:10:00,26.68,26.68,26.68,26.68,19600.0,16.7179,16.7179,16.7179,16.7179,19600.0
2010-10-12 13:15:00,26.68,26.68,26.66,26.68,12000.0,16.7179,16.7179,16.7054,16.7179,12000.0
2010-10-12 13:20:00,26.68,26.7,26.68,26.7,11000.0,16.7179,16.7305,16.7179,16.7305,11000.0
2010-10-12 13:25:00,26.7,26.7,26.68,26.68,18600.0,16.7305,16.7305,16.7179,16.7179,18600.0
2010-10-12 13:30:00,26.68,26.69,26.68,26.68,11200.0,16.7179,16.7242,16.7179,16.7179,11200.0
2010-10-12 13:35:00,26.67,26.68,26.67,26.68,7600.0,16.7117,16.7179,16.7117,16.7179,7600.0
2010-10-12 13:40:00,26.68,26.68,26.67,26.67,17000.0,16.7179,16.7179,16.7117,16.7117,17000.0
2010-10-12 13:45:00,26.66,26.68,26.66,26.68,9400.0,16.7054,16.7179,16.7054,16.7179,9400.0
2010-10-12 13:50:00,26.68,26.68,26.68,26.68,9200.0,16.7179,16.7179,16.7179,16.7179,9200.0
2010-10-12 13:55:00,26.68,26.68,26.66,26.68,16400.0,16.7179,16.7179,16.7054,16.7179,16400.0
2010-10-12 14:00:00,26.68,26.71,26.64,26.7,63800.0,16.7179,16.7367,16.6929,16.7305,63800.0
2010-10-12 14:05:00,26.71,26.71,26.68,26.69,20200.0,16.7367,16.7367,16.7179,16.7242,20200.0
2010-10-12 14:10:00,26.69,26.75,26.69,26.72,34400.0,16.7242,16.7618,16.7242,16.743,34400.0
2010-10-12 14:15:00,26.72,26.75,26.72,26.75,46000.0,16.743,16.7618,16.743,16.7618,46000.0
2010-10-12 14:20:00,26.75,26.75,26.7,26.7,28000.0,16.7618,16.7618,16.7305,16.7305,28000.0
2010-10-12 14:25:00,26.7,26.71,26.68,26.68,25400.0,16.7305,16.7367,16.7179,16.7179,25400.0
2010-10-12 14:30:00,26.68,26.7,26.66,26.67,30600.0,16.7179,16.7305,16.7054,16.7117,30600.0
2010-10-12 14:35:00,26.67,26.68,26.67,26.67,15000.0,16.7117,16.7179,16.7117,16.7117,15000.0
2010-10-12 14:40:00,26.68,26.71,26.67,26.71,23400.0,16.7179,16.7367,16.7117,16.7367,23400.0
2010-10-12 14:45:00,26.71,26.74,26.71,26.73,23000.0,16.7367,16.7555,16.7367,16.7493,23000.0
2010-10-12 14:50:00,26.73,26.74,26.73,26.74,15200.0,16.7493,16.7555,16.7493,16.7555,15200.0
2010-10-12 14:55:00,26.74,26.74,26.73,26.74,23400.0,16.7555,16.7555,16.7493,16.7555,23400.0
2010-10-12 15:00:00,26.73,26.74,26.71,26.72,31200.0,16.7493,16.7555,16.7367,16.743,31200.0
2010-10-12 15:05:00,26.73,26.73,26.68,26.7,73800.0,16.7493,16.7493,16.7179,16.7305,73800.0
2010-10-12 15:10:00,26.7,26.73,26.7,26.73,40200.0,16.7305,16.7493,16.7305,16.7493,40200.0
2010-10-12 15:15:00,26.73,26.75,26.73,26.75,30600.0,16.7493,16.7618,16.7493,16.7618,30600.0
2010-10-12 15:20:00,26.75,26.81,26.74,26.8,41600.0,16.7618,16.7994,16.7555,16.7931,41600.0
2010-10-12 15:25:00,26.8,26.86,26.8,26.86,36400.0,16.7931,16.8307,16.7931,16.8307,36400.0
2010-10-12 15:30:00,26.86,26.86,26.84,26.84,76200.0,16.8307,16.8307,16.8182,16.8182,76200.0
2010-10-12 15:35:00,26.84,26.84,26.82,26.83,44600.0,16.8182,16.8182,16.8056,16.8119,44600.0
2010-10-12 15:40:00,26.83,26.83,26.81,26.83,43600.0,16.8119,16.8119,16.7994,16.8119,43600.0
2010-10-12 15:45:00,26.83,26.85,26.83,26.85,56400.0,16.8119,16.8244,16.8119,16.8244,56400.0
2010-10-12 15:50:00,26.85,26.86,26.83,26.83,53000.0,16.8244,16.8307,16.8119,16.8119,53000.0
2010-10-12 15:55:00,26.83,26.83,26.8,26.8,89600.0,16.8119,16.8119,16.7931,16.7931,89600.0
2010-10-13 09:30:00,26.85,26.93,26.79,26.79,27400.0,16.8244,16.8746,16.7868,16.7868,27400.0
2010-10-13 09:35:00,26.79,26.81,26.73,26.74,39200.0,16.7868,16.7994,16.7493,16.7555,39200.0
2010-10-13 09:40:00,26.75,26.8,26.73,26.78,33400.0,16.7618,16.7931,16.7493,16.7806,33400.0
2010-10-13 09:45:00,26.77,26.83,26.77,26.83,22400.0,16.7743,16.8119,16.7743,16.8119,22400.0
2010-10-13 09:50:00,26.83,26.83,26.75,26.82,16600.0,16.8119,16.8119,16.7618,16.8056,16600.0
2010-10-13 09:55:00,26.82,26.86,26.8,26.84,15800.0,16.8056,16.8307,16.7931,16.8182,15800.0
2010-10-13 10:00:00,26.84,26.9,26.83,26.88,27200.0,16.8182,16.8558,16.8119,16.8432,27200.0
2010-10-13 10:05:00,26.88,26.88,26.8,26.81,20000.0,16.8432,16.8432,16.7931,16.7994,20000.0
2010-10-13 10:10:00,26.81,26.83,26.79,26.83,21200.0,16.7994,16.8119,16.7868,16.8119,21200.0
2010-10-13 10:15:00,26.83,26.85,26.8,26.81,18400.0,16.8119,16.8244,16.7931,16.7994,18400.0
2010-10-13 10:20:00,26.8,26.82,26.78,26.82,26400.0,16.7931,16.8056,16.7806,16.8056,26400.0
2010-10-13 10:25:00,26.82,26.86,26.8,26.82,24800.0,16.8056,16.8307,16.7931,16.8056,24800.0
2010-10-13 10:30:00,26.82,26.88,26.82,26.88,34000.0,16.8056,16.8432,16.8056,16.8432,34000.0
2010-10-13 10:35:00,26.89,26.9,26.88,26.9,21800.0,16.8495,16.8558,16.8432,16.8558,21800.0
2010-10-13 10:40:00,26.9,26.9,26.87,26.89,14800.0,16.8558,16.8558,16.837,16.8495,14800.0
2010-10-13 10:45:00,26.88,26.89,26.85,26.86,20800.0,16.8432,16.8495,16.8244,16.8307,20800.0
2010-10-13 10:50:00,26.86,26.88,26.86,26.86,15600.0,16.8307,16.8432,16.8307,16.8307,15600.0
2010-10-13 10:55:00,26.85,26.88,26.83,26.86,20800.0,16.8244,16.8432,16.8119,16.8307,20800.0
2010-10-13 11:00:00,26.86,26.86,26.81,26.83,21200.0,16.8307,16.8307,16.7994,16.8119,21200.0
2010-10-13 11:05:00,26.83,26.87,26.82,26.82,31600.0,16.8119,16.837,16.8056,16.8056,31600.0
2010-10-13 11:10:00,26.83,26.86,26.82,26.86,37200.0,16.8119,16.8307,16.8056,16.8307,37200.0
2010-10-13 11:15:00,26.86,26.87,26.85,26.87,21400.0,16.8307,16.837,16.8244,16.837,21400.0
2010-10-13 11:20:00,26.86,26.88,26.84,26.85,24200.0,16.8307,16.8432,16.8182,16.8244,24200.0
2010-10-13 11:25:00,26.83,26.84,26.82,26.84,14400.0,16.8119,16.8182,16.8056,16.8182,14400.0
2010-10-13 11:30:00,26.83,26.83,26.82,26.82,11600.0,16.8119,16.8119,16.8056,16.8056,11600.0
2010-10-13 11:35:00,26.82,26.83,26.8,26.8,12600.0,16.8056,16.8119,16.7931,16.7931,12600.0
2010-10-13 11:40:00,26.8,26.82,26.8,26.81,14400.0,16.7931,16.8056,16.7931,16.7994,14400.0
2010-10-13 11:45:00,26.81,26.85,26.81,26.85,16800.0,16.7994,16.8244,16.7994,16.8244,16800.0
2010-10-13 11:50:00,26.85,26.85,26.83,26.84,8600.0,16.8244,16.8244,16.8119,16.8182,8600.0
2010-10-13 11:55:00,26.84,26.84,26.84,26.84,5800.0,16.8182,16.8182,16.8182,16.8182,5800.0
2010-10-13 12:00:00,26.84,26.84,26.83,26.84,9400.0,16.8182,16.8182,16.8119,16.8182,9400.0
2010-10-13 12:05:00,26.84,26.85,26.84,26.85,9400.0,16.8182,16.8244,16.8182,16.8244,9400.0
2010-10-13 12:10:00,26.85,26.85,26.83,26.85,23200.0,16.8244,16.8244,16.8119,16.8244,23200.0
2010-10-13 12:15:00,26.85,26.85,26.83,26.84,9000.0,16.8244,16.8244,16.8119,16.8182,9000.0
2010-10-13 12:20:00,26.84,26.87,26.84,26.85,15600.0,16.8182,16.837,16.8182,16.8244,15600.0
2010-10-13 12:25:00,26.85,26.86,26.85,26.86,11200.0,16.8244,16.8307,16.8244,16.8307,11200.0
2010-10-13 12:30:00,26.86,26.87,26.85,26.86,15400.0,16.8307,16.837,16.8244,16.8307,15400.0
2010-10-13 12:35:00,26.86,26.88,26.85,26.86,11400.0,16.8307,16.8432,16.8244,16.8307,11400.0
2010-10-13 12:40:00,26.86,26.87,26.86,26.86,6800.0,16.8307,16.837,16.8307,16.8307,6800.0
2010-10-13 12:45:00,26.86,26.87,26.86,26.86,7200.0,16.8307,16.837,16.8307,16.8307,7200.0
2010-10-13 12:50:00,26.86,26.88,26.86,26.86,20200.0,16.8307,16.8432,16.8307,16.8307,20200.0
2010-10-13 12:55:00,26.86,26.86,26.85,26.85,11600.0,16.8307,16.8307,16.8244,16.8244,11600.0
2010-10-13 13:00:00,26.84,26.84,26.8,26.81,64000.0,16.8182,16.8182,16.7931,16.7994,64000.0
2010-10-13 13:05:00,26.81,26.81,26.77,26.78,67600.0,16.7994,16.7994,16.7743,16.7806,67600.0
2010-10-13 13:10:00,26.78,26.79,26.77,26.78,31400.0,16.7806,16.7868,16.7743,16.7806,31400.0
2010-10-13 13:15:00,26.78,26.78,26.75,26.76,75200.0,16.7806,16.7806,16.7618,16.768,75200.0
2010-10-13 13:20:00,26.77,26.78,26.76,26.78,15600.0,16.7743,16.7806,16.768,16.7806,15600.0
2010-10-13 13:25:00,26.78,26.79,26.77,26.77,16800.0,16.7806,16.7868,16.7743,16.7743,16800.0
2010-10-13 13:30:00,26.77,26.79,26.76,26.78,37800.0,16.7743,16.7868,16.768,16.7806,37800.0
2010-10-13 13:35:00,26.78,26.8,26.78,26.8,17800.0,16.7806,16.7931,16.7806,16.7931,17800.0
2010-10-13 13:40:00,26.8,26.81,26.78,26.79,27800.0,16.7931,16.7994,16.7806,16.7868,27800.0
2010-10-13 13:45:00,26.79,26.8,26.77,26.78,51600.0,16.7868,16.7931,16.7743,16.7806,51600.0
2010-10-13 13:50:00,26.78,26.79,26.78,26.78,28400.0,16.7806,16.7868,16.7806,16.7806,28400.0
2010-10-13 13:55:00,26.79,26.79,26.75,26.75,35400.0,16.7868,16.7868,16.7618,16.7618,35400.0
2010-10-13 14:00:00,26.75,26.8,26.75,26.78,50400.0,16.7618,16.7931,16.7618,16.7806,50400.0
2010-10-13 14:05:00,26.78,26.78,26.78,26.78,14200.0,16.7806,16.7806,16.7806,16.7806,14200.0
2010-10-13 14:10:00,26.78,26.79,26.78,26.79,51000.0,16.7806,16.7868,16.7806,16.7868,51000.0
2010-10-13 14:15:00,26.79,26.79,26.78,26.78,16800.0,16.7868,16.7868,16.7806,16.7806,16800.0
2010-10-13 14:20:00,26.78,26.79,26.77,26.77,29000.0,16.7806,16.7868,16.7743,16.7743,29000.0
2010-10-13 14:25:00,26.77,26.77,26.75,26.75,36800.0,16.7743,16.7743,16.7618,16.7618,36800.0
2010-10-13 14:30:00,26.76,26.78,26.76,26.77,22600.0,16.768,16.7806,16.768,16.7743,22600.0
2010-10-13 14:35:00,26.77,26.8,26.77,26.77,28400.0,16.7743,16.7931,16.7743,16.7743,28400.0
2010-10-13 14:40:00,26.77,26.78,26.77,26.78,15000.0,16.7743,16.7806,16.7743,16.7806,15000.0
2010-10-13 14:45:00,26.78,26.78,26.74,26.74,23600.0,16.7806,16.7806,16.7555,16.7555,23600.0
2010-10-13 14:50:00,26.75,26.77,26.74,26.74,26600.0,16.7618,16.7743,16.7555,16.7555,26600.0
2010-10-13 14:55:00,26.74,26.75,26.73,26.74,22400.0,16.7555,16.7618,16.7493,16.7555,22400.0
2010-10-13 15:00:00,26.74,26.77,26.73,26.73,50400.0,16.7555,16.7743,16.7493,16.7493,50400.0
2010-10-13 15:05:00,26.73,26.74,26.72,26.74,22800.0,16.7493,16.7555,16.743,16.7555,22800.0
2010-10-13 15:10:00,26.74,26.76,26.73,26.75,53400.0,16.7555,16.768,16.7493,16.7618,53400.0
2010-10-13 15:15:00,26.75,26.78,26.75,26.76,52000.0,16.7618,16.7806,16.7618,16.768,52000.0
2010-10-13 15:20:00,26.76,26.8,26.76,26.78,44200.0,16.768,16.7931,16.768,16.7806,44200.0
2010-10-13 15:25:00,26.78,26.8,26.74,26.74,47800.0,16.7806,16.7931,16.7555,16.7555,47800.0
2010-10-13 15:30:00,26.74,26.76,26.74,26.75,44600.0,16.7555,16.768,16.7555,16.7618,44600.0
2010-10-13 15:35:00,26.75,26.78,26.75,26.76,51800.0,16.7618,16.7806,16.7618,16.768,51800.0
2010-10-13 15:40:00,26.76,26.79,26.75,26.78,60800.0,16.768,16.7868,16.7618,16.7806,60800.0
2010-10-13 15:45:00,26.78,26.78,26.74,26.75,72600.0,16.7806,16.7806,16.7555,16.7618,72600.0
2010-10-13 15:50:00,26.74,26.75,26.73,26.73,70600.0,16.7555,16.7618,16.7493,16.7493,70600.0
2010-10-13 15:55:00,26.73,26.76,26.72,26.74,161400.0,16.7493,16.768,16.743,16.7555,161400.0
2010-10-14 09:30:00,26.75,26.89,26.75,26.88,25000.0,16.7618,16.8495,16.7618,16.8432,25000.0
2010-10-14 09:35:00,26.87,26.9,26.85,26.87,22600.0,16.837,16.8558,16.8244,16.837,22600.0
2010-10-14 09:40:00,26.85,26.92,26.84,26.85,20200.0,16.8244,16.8683,16.8182,16.8244,20200.0
2010-10-14 09:45:00,26.86,26.9,26.85,26.85,22600.0,16.8307,16.8558,16.8244,16.8244,22600.0
2010-10-14 09:50:00,26.86,26.86,26.81,26.84,20600.0,16.8307,16.8307,16.7994,16.8182,20600.0
2010-10-14 09:55:00,26.84,26.84,26.77,26.78,15000.0,16.8182,16.8182,16.7743,16.7806,15000.0
2010-10-14 10:00:00,26.78,26.83,26.78,26.82,16400.0,16.7806,16.8119,16.7806,16.8056,16400.0
2010-10-14 10:05:00,26.83,26.86,26.83,26.83,10600.0,16.8119,16.8307,16.8119,16.8119,10600.0
2010-10-14 10:10:00,26.83,26.83,26.8,26.8,19600.0,16.8119,16.8119,16.7931,16.7931,19600.0
2010-10-14 10:15:00,26.8,26.86,26.79,26.84,17400.0,16.7931,16.8307,16.7868,16.8182,17400.0
2010-10-14 10:20:00,26.85,26.89,26.83,26.89,11800.0,16.8244,16.8495,16.8119,16.8495,11800.0
2010-10-14 10:25:00,26.89,26.89,26.86,26.89,6400.0,16.8495,16.8495,16.8307,16.8495,6400.0
2010-10-14 10:30:00,26.9,26.9,26.85,26.88,10200.0,16.8558,16.8558,16.8244,16.8432,10200.0
2010-10-14 10:35:00,26.89,26.9,26.86,26.86,17000.0,16.8495,16.8558,16.8307,16.8307,17000.0
2010-10-14 10:40:00,26.86,26.88,26.86,26.86,8800.0,16.8307,16.8432,16.8307,16.8307,8800.0
2010-10-14 10:45:00,26.86,26.9,26.86,26.87,18400.0,16.8307,16.8558,16.8307,16.837,18400.0
2010-10-14 10:50:00,26.87,26.88,26.83,26.84,17000.0,16.837,16.8432,16.8119,16.8182,17000.0
2010-10-14 10:55:00,26.84,26.84,26.82,26.83,23600.0,16.8182,16.8182,16.8056,16.8119,23600.0
2010-10-14 11:00:00,26.83,26.83,26.8,26.82,23600.0,16.8119,16.8119,16.7931,16.8056,23600.0
2010-10-14 11:05:00,26.82,26.82,26.8,26.8,20200.0,16.8056,16.8056,16.7931,16.7931,20200.0
2010-10-14 11:10:00,26.8,26.81,26.79,26.79,27800.0,16.7931,16.7994,16.7868,16.7868,27800.0
2010-10-14 11:15:00,26.79,26.81,26.79,26.8,26400.0,16.7868,16.7994,16.7868,16.7931,26400.0
2010-10-14 11:20:00,26.8,26.81,26.75,26.75,38800.0,16.7931,16.7994,16.7618,16.7618,38800.0
2010-10-14 11:25:00,26.76,26.78,26.75,26.78,19200.0,16.768,16.7806,16.7618,16.7806,19200.0
2010-10-14 11:30:00,26.78,26.78,26.74,26.75,81200.0,16.7806,16.7806,16.7555,16.7618,81200.0
2010-10-14 11:35:00,26.75,26.75,26.73,26.74,30400.0,16.7618,16.7618,16.7493,16.7555,30400.0
2010-10-14 11:40:00,26.74,26.75,26.69,26.69,49400.0,16.7555,16.7618,16.7242,16.7242,49400.0
2010-10-14 11:45:00,26.69,26.71,26.67,26.68,34000.0,16.7242,16.7367,16.7117,16.7179,34000.0
2010-10-14 11:50:00,26.68,26.71,26.68,26.71,9400.0,16.7179,16.7367,16.7179,16.7367,9400.0
2010-10-14 11:55:00,26.71,26.72,26.7,26.72,11200.0,16.7367,16.743,16.7305,16.743,11200.0
2010-10-14 12:00:00,26.72,26.74,26.72,26.74,13200.0,16.743,16.7555,16.743,16.7555,13200.0
2010-10-14 12:05:00,26.73,26.74,26.72,26.72,25800.0,16.7493,16.7555,16.743,16.743,25800.0
2010-10-14 12:10:00,26.72,26.72,26.7,26.7,19200.0,16.743,16.743,16.7305,16.7305,19200.0
2010-10-14 12:15:00,26.7,26.71,26.7,26.7,16800.0,16.7305,16.7367,16.7305,16.7305,16800.0
2010-10-14 12:20:00,26.7,26.7,26.67,26.68,35600.0,16.7305,16.7305,16.7117,16.7179,35600.0
2010-10-14 12:25:00,26.68,26.69,26.66,26.68,30800.0,16.7179,16.7242,16.7054,16.7179,30800.0
2010-10-14 12:30:00,26.68,26.68,26.63,26.64,47000.0,16.7179,16.7179,16.6866,16.6929,47000.0
2010-10-14 12:35:00,26.64,26.65,26.64,26.65,13800.0,16.6929,16.6991,16.6929,16.6991,13800.0
2010-10-14 12:40:00,26.65,26.66,26.65,26.66,10400.0,16.6991,16.7054,16.6991,16.7054,10400.0
2010-10-14 12:45:00,26.66,26.66,26.59,26.61,77800.0,16.7054,16.7054,16.6615,16.6741,77800.0
2010-10-14 12:50:00,26.61,26.62,26.61,26.62,7000.0,16.6741,16.6803,16.6741,16.6803,7000.0
2010-10-14 12:55:00,26.63,26.64,26.63,26.64,8800.0,16.6866,16.6929,16.6866,16.6929,8800.0
2010-10-14 13:00:00,26.64,26.65,26.62,26.65,62800.0,16.6929,16.6991,16.6803,16.6991,62800.0
2010-10-14 13:05:00,26.65,26.65,26.59,26.61,29800.0,16.6991,16.6991,16.6615,16.6741,29800.0
2010-10-14 13:10:00,26.61,26.63,26.59,26.61,28600.0,16.6741,16.6866,16.6615,16.6741,28600.0
2010-10-14 13:15:00,26.6,26.6,26.59,26.6,19200.0,16.6678,16.6678,16.6615,16.6678,19200.0
2010-10-14 13:20:00,26.6,26.61,26.59,26.61,18800.0,16.6678,16.6741,16.6615,16.6741,18800.0
2010-10-14 13:25:00,26.61,26.61,26.61,26.61,10600.0,16.6741,16.6741,16.6741,16.6741,10600.0
2010-10-14 13:30:00,26.61,26.64,26.61,26.64,13400.0,16.6741,16.6929,16.6741,16.6929,13400.0
2010-10-14 13:35:00,26.64,26.66,26.63,26.65,13000.0,16.6929,16.7054,16.6866,16.6991,13000.0
2010-10-14 13:40:00,26.66,26.66,26.65,26.66,14200.0,16.7054,16.7054,16.6991,16.7054,14200.0
2010-10-14 13:45:00,26.66,26.67,26.63,26.64,33000.0,16.7054,16.7117,16.6866,16.6929,33000.0
2010-10-14 13:50:00,26.64,26.64,26.62,26.64,29800.0,16.6929,16.6929,16.6803,16.6929,29800.0
2010-10-14 13:55:00,26.64,26.66,26.64,26.66,18800.0,16.6929,16.7054,16.6929,16.7054,18800.0
2010-10-14 14:00:00,26.66,26.66,26.63,26.63,25800.0,16.7054,16.7054,16.6866,16.6866,25800.0
2010-10-14 14:05:00,26.63,26.63,26.59,26.6,40800.0,16.6866,16.6866,16.6615,16.6678,40800.0
2010-10-14 14:10:00,26.6,26.61,26.6,26.6,17000.0,16.6678,16.6741,16.6678,16.6678,17000.0
2010-10-14 14:15:00,26.6,26.6,26.54,26.56,78000.0,16.6678,16.6678,16.6302,16.6427,78000.0
2010-10-14 14:20:00,26.56,26.58,26.56,26.57,22400.0,16.6427,16.6553,16.6427,16.649,22400.0
2010-10-14 14:25:00,26.56,26.56,26.53,26.53,54400.0,16.6427,16.6427,16.6239,16.6239,54400.0
2010-10-14 14:30:00,26.53,26.54,26.53,26.53,38800.0,16.6239,16.6302,16.6239,16.6239,38800.0
2010-10-14 14:35:00,26.53,26.55,26.52,26.54,59400.0,16.6239,16.6365,16.6177,16.6302,59400.0
2010-10-14 14:40:00,26.54,26.54,26.49,26.5,68400.0,16.6302,16.6302,16.5989,16.6051,68400.0
2010-10-14 14:45:00,26.5,26.5,26.47,26.49,56800.0,16.6051,16.6051,16.5863,16.5989,56800.0
2010-10-14 14:50:00,26.49,26.53,26.49,26.53,35600.0,16.5989,16.6239,16.5989,16.6239,35600.0
2010-10-14 14:55:00,26.52,26.54,26.51,26.52,52600.0,16.6177,16.6302,16.6114,16.6177,52600.0
2010-10-14 15:00:00,26.51,26.53,26.5,26.53,33000.0,16.6114,16.6239,16.6051,16.6239,33000.0
2010-10-14 15:05:00,26.53,26.57,26.52,26.57,33000.0,16.6239,16.649,16.6177,16.649,33000.0
2010-10-14 15:10:00,26.57,26.59,26.57,26.58,34600.0,16.649,16.6615,16.649,16.6553,34600.0
2010-10-14 15:15:00,26.58,26.61,26.58,26.6,80400.0,16.6553,16.6741,16.6553,16.6678,80400.0
2010-10-14 15:20:00,26.61,26.63,26.6,26.63,33200.0,16.6741,16.6866,16.6678,16.6866,33200.0
2010-10-14 15:25:00,26.63,26.63,26.6,26.6,60800.0,16.6866,16.6866,16.6678,16.6678,60800.0
2010-10-14 15:30:00,26.6,26.6,26.58,26.58,34800.0,16.6678,16.6678,16.6553,16.6553,34800.0
2010-10-14 15:35:00,26.59,26.61,26.58,26.6,56800.0,16.6615,16.6741,16.6553,16.6678,56800.0
2010-10-14 15:40:00,26.6,26.6,26.58,26.58,55000.0,16.6678,16.6678,16.6553,16.6553,55000.0
2010-10-14 15:45:00,26.58,26.58,26.57,26.57,102400.0,16.6553,16.6553,16.649,16.649,102400.0
2010-10-14 15:50:00,26.57,26.61,26.57,26.6,64800.0,16.649,16.6741,16.649,16.6678,64800.0
2010-10-14 15:55:00,26.61,26.64,26.6,26.61,202200.0,16.6741,16.6929,16.6678,16.6741,202200.0
2010-10-15 09:30:00,26.76,26.92,26.76,26.91,307000.0,16.768,16.8683,16.768,16.862,307000.0
2010-10-15 09:35:00,26.9,26.93,26.89,26.93,60400.0,16.8558,16.8746,16.8495,16.8746,60400.0
2010-10-15 09:40:00,26.93,26.95,26.83,26.85,105000.0,16.8746,16.8871,16.8119,16.8244,105000.0
2010-10-15 09:45:00,26.85,26.86,26.78,26.78,49400.0,16.8244,16.8307,16.7806,16.7806,49400.0
2010-10-15 09:50:00,26.79,26.84,26.78,26.83,29600.0,16.7868,16.8182,16.7806,16.8119,29600.0
2010-10-15 09:55:00,26.81,26.85,26.78,26.8,83200.0,16.7994,16.8244,16.7806,16.7931,83200.0
2010-10-15 10:00:00,26.8,26.84,26.75,26.78,42000.0,16.7931,16.8182,16.7618,16.7806,42000.0
2010-10-15 10:05:00,26.78,26.78,26.74,26.77,22200.0,16.7806,16.7806,16.7555,16.7743,22200.0
2010-10-15 10:10:00,26.78,26.8,26.77,26.77,51000.0,16.7806,16.7931,16.7743,16.7743,51000.0
2010-10-15 10:15:00,26.78,26.81,26.75,26.75,57200.0,16.7806,16.7994,16.7618,16.7618,57200.0
2010-10-15 10:20:00,26.75,26.75,26.66,26.68,39800.0,16.7618,16.7618,16.7054,16.7179,39800.0
2010-10-15 10:25:00,26.69,26.79,26.65,26.78,38000.0,16.7242,16.7868,16.6991,16.7806,38000.0
2010-10-15 10:30:00,26.78,26.82,26.75,26.81,40800.0,16.7806,16.8056,16.7618,16.7994,40800.0
2010-10-15 10:35:00,26.81,26.82,26.77,26.8,18200.0,16.7994,16.8056,16.7743,16.7931,18200.0
2010-10-15 10:40:00,26.8,26.81,26.77,26.8,18000.0,16.7931,16.7994,16.7743,16.7931,18000.0
2010-10-15 10:45:00,26.79,26.79,26.76,26.77,24800.0,16.7868,16.7868,16.768,16.7743,24800.0
2010-10-15 10:50:00,26.77,26.79,26.75,26.79,23200.0,16.7743,16.7868,16.7618,16.7868,23200.0
2010-10-15 10:55:00,26.79,26.8,26.74,26.75,34600.0,16.7868,16.7931,16.7555,16.7618,34600.0
2010-10-15 11:00:00,26.75,26.8,26.75,26.77,20600.0,16.7618,16.7931,16.7618,16.7743,20600.0
2010-10-15 11:05:00,26.76,26.82,26.75,26.81,19800.0,16.768,16.8056,16.7618,16.7994,19800.0
2010-10-15 11:10:00,26.81,26.81,26.73,26.73,18800.0,16.7994,16.7994,16.7493,16.7493,18800.0
2010-10-15 11:15:00,26.73,26.75,26.72,26.72,10200.0,16.7493,16.7618,16.743,16.743,10200.0
2010-10-15 11:20:00,26.72,26.77,26.72,26.75,50800.0,16.743,16.7743,16.743,16.7618,50800.0
2010-10-15 11:25:00,26.75,26.79,26.74,26.77,16000.0,16.7618,16.7868,16.7555,16.7743,16000.0
2010-10-15 11:30:00,26.77,26.8,26.76,26.8,17200.0,16.7743,16.7931,16.768,16.7931,17200.0
2010-10-15 11:35:00,26.79,26.81,26.76,26.78,24200.0,16.7868,16.7994,16.768,16.7806,24200.0
2010-10-15 11:40:00,26.78,26.8,26.77,26.77,15800.0,16.7806,16.7931,16.7743,16.7743,15800.0
2010-10-15 11:45:00,26.77,26.78,26.75,26.75,19600.0,16.7743,16.7806,16.7618,16.7618,19600.0
2010-10-15 11:50:00,26.75,26.75,26.7,26.7,33000.0,16.7618,16.7618,16.7305,16.7305,33000.0
2010-10-15 11:55:00,26.71,26.71,26.65,26.66,52000.0,16.7367,16.7367,16.6991,16.7054,52000.0
2010-10-15 12:00:00,26.66,26.67,26.65,26.67,21200.0,16.7054,16.7117,16.6991,16.7117,21200.0
2010-10-15 12:05:00,26.67,26.67,26.63,26.64,18600.0,16.7117,16.7117,16.6866,16.6929,18600.0
2010-10-15 12:10:00,26.63,26.65,26.63,26.65,9400.0,16.6866,16.6991,16.6866,16.6991,9400.0
2010-10-15 12:15:00,26.64,26.7,26.64,26.7,26400.0,16.6929,16.7305,16.6929,16.7305,26400.0
2010-10-15 12:20:00,26.7,26.8,26.7,26.79,69000.0,16.7305,16.7931,16.7305,16.7868,69000.0
2010-10-15 12:25:00,26.79,26.82,26.78,26.81,49000.0,16.7868,16.8056,16.7806,16.7994,49000.0
2010-10-15 12:30:00,26.81,26.85,26.81,26.84,80000.0,16.7994,16.8244,16.7994,16.8182,80000.0
2010-10-15 12:35:00,26.84,26.84,26.76,26.77,77000.0,16.8182,16.8182,16.768,16.7743,77000.0
2010-10-15 12:40:00,26.77,26.78,26.71,26.76,118200.0,16.7743,16.7806,16.7367,16.768,118200.0
2010-10-15 12:45:00,26.77,26.78,26.74,26.77,135000.0,16.7743,16.7806,16.7555,16.7743,135000.0
2010-10-15 12:50:00,26.77,26.77,26.72,26.72,39200.0,16.7743,16.7743,16.743,16.743,39200.0
2010-10-15 12:55:00,26.73,26.74,26.72,26.73,7600.0,16.7493,16.7555,16.743,16.7493,7600.0
2010-10-15 13:00:00,26.73,26.75,26.73,26.75,6000.0,16.7493,16.7618,16.7493,16.7618,6000.0
2010-10-15 13:05:00,26.75,26.77,26.75,26.77,7800.0,16.7618,16.7743,16.7618,16.7743,7800.0
2010-10-15 13:10:00,26.77,26.77,26.74,26.74,17400.0,16.7743,16.7743,16.7555,16.7555,17400.0
2010-10-15 13:15:00,26.73,26.74,26.73,26.74,7800.0,16.7493,16.7555,16.7493,16.7555,7800.0
2010-10-15 13:20:00,26.74,26.75,26.72,26.72,7400.0,16.7555,16.7618,16.743,16.743,7400.0
2010-10-15 13:25:00,26.73,26.75,26.72,26.75,7200.0,16.7493,16.7618,16.743,16.7618,7200.0
2010-10-15 13:30:00,26.75,26.78,26.75,26.78,20400.0,16.7618,16.7806,16.7618,16.7806,20400.0
2010-10-15 13:35:00,26.78,26.79,26.77,26.78,13200.0,16.7806,16.7868,16.7743,16.7806,13200.0
2010-10-15 13:40:00,26.77,26.78,26.71,26.72,30400.0,16.7743,16.7806,16.7367,16.743,30400.0
2010-10-15 13:45:00,26.71,26.71,26.68,26.71,17800.0,16.7367,16.7367,16.7179,16.7367,17800.0
2010-10-15 13:50:00,26.71,26.74,26.71,26.73,17400.0,16.7367,16.7555,16.7367,16.7493,17400.0
2010-10-15 13:55:00,26.72,26.72,26.67,26.68,14000.0,16.743,16.743,16.7117,16.7179,14000.0
2010-10-15 14:00:00,26.68,26.68,26.64,26.65,26200.0,16.7179,16.7179,16.6929,16.6991,26200.0
2010-10-15 14:05:00,26.64,26.71,26.64,26.68,19800.0,16.6929,16.7367,16.6929,16.7179,19800.0
2010-10-15 14:10:00,26.68,26.74,26.66,26.73,33400.0,16.7179,16.7555,16.7054,16.7493,33400.0
2010-10-15 14:15:00,26.74,26.74,26.71,26.72,19800.0,16.7555,16.7555,16.7367,16.743,19800.0
2010-10-15 14:20:00,26.71,26.72,26.68,26.68,15800.0,16.7367,16.743,16.7179,16.7179,15800.0
2010-10-15 14:25:00,26.68,26.75,26.68,26.75,25600.0,16.7179,16.7618,16.7179,16.7618,25600.0
2010-10-15 14:30:00,26.75,26.75,26.73,26.73,26800.0,16.7618,16.7618,16.7493,16.7493,26800.0
2010-10-15 14:35:00,26.73,26.75,26.72,26.74,25200.0,16.7493,16.7618,16.743,16.7555,25200.0
2010-10-15 14:40:00,26.74,26.74,26.68,26.68,28400.0,16.7555,16.7555,16.7179,16.7179,28400.0
2010-10-15 14:45:00,26.68,26.69,26.68,26.68,19200.0,16.7179,16.7242,16.7179,16.7179,19200.0
2010-10-15 14:50:00,26.68,26.68,26.67,26.68,41000.0,16.7179,16.7179,16.7117,16.7179,41000.0
2010-10-15 14:55:00,26.68,26.7,26.66,26.7,26800.0,16.7179,16.7305,16.7054,16.7305,26800.0
2010-10-15 15:00:00,26.7,26.7,26.67,26.67,28600.0,16.7305,16.7305,16.7117,16.7117,28600.0
2010-10-15 15:05:00,26.67,26.68,26.66,26.67,25600.0,16.7117,16.7179,16.7054,16.7117,25600.0
2010-10-15 15:10:00,26.66,26.68,26.66,26.68,22600.0,16.7054,16.7179,16.7054,16.7179,22600.0
2010-10-15 15:15:00,26.68,26.73,26.67,26.7,54600.0,16.7179,16.7493,16.7117,16.7305,54600.0
2010-10-15 15:20:00,26.7,26.7,26.68,26.69,23600.0,16.7305,16.7305,16.7179,16.7242,23600.0
2010-10-15 15:25:00,26.69,26.72,26.68,26.69,26800.0,16.7242,16.743,16.7179,16.7242,26800.0
2010-10-15 15:30:00,26.7,26.71,26.68,26.68,50800.0,16.7305,16.7367,16.7179,16.7179,50800.0
2010-10-15 15:35:00,26.68,26.72,26.68,26.72,37400.0,16.7179,16.743,16.7179,16.743,37400.0
2010-10-15 15:40:00,26.72,26.73,26.71,26.71,42600.0,16.743,16.7493,16.7367,16.7367,42600.0
2010-10-15 15:45:00,26.71,26.73,26.7,26.7,114400.0,16.7367,16.7493,16.7305,16.7305,114400.0
2010-10-15 15:50:00,26.7,26.71,26.67,26.7,101600.0,16.7305,16.7367,16.7117,16.7305,101600.0
2010-10-15 15:55:00,26.7,26.71,26.67,26.67,158800.0,16.7305,16.7367,16.7117,16.7117,158800.0
2010-10-18 09:30:00,26.72,26.75,26.71,26.74,24200.0,16.743,16.7618,16.7367,16.7555,24200.0
2010-10-18 09:35:00,26.72,26.73,26.68,26.7,5800.0,16.743,16.7493,16.7179,16.7305,5800.0
2010-10-18 09:40:00,26.7,26.73,26.67,26.68,21800.0,16.7305,16.7493,16.7117,16.7179,21800.0
2010-10-18 09:45:00,26.7,26.75,26.68,26.75,17000.0,16.7305,16.7618,16.7179,16.7618,17000.0
2010-10-18 09:50:00,26.74,26.81,26.74,26.8,23600.0,16.7555,16.7994,16.7555,16.7931,23600.0
2010-10-18 09:55:00,26.8,26.83,26.79,26.79,8000.0,16.7931,16.8119,16.7868,16.7868,8000.0
2010-10-18 10:00:00,26.79,26.84,26.78,26.79,32000.0,16.7868,16.8182,16.7806,16.7868,32000.0
2010-10-18 10:05:00,26.79,26.86,26.79,26.86,11400.0,16.7868,16.8307,16.7868,16.8307,11400.0
2010-10-18 10:10:00,26.86,26.9,26.86,26.88,17400.0,16.8307,16.8558,16.8307,16.8432,17400.0
2010-10-18 10:15:00,26.89,26.9,26.86,26.86,11000.0,16.8495,16.8558,16.8307,16.8307,11000.0
2010-10-18 10:20:00,26.86,26.88,26.86,26.87,12800.0,16.8307,16.8432,16.8307,16.837,12800.0
2010-10-18 10:25:00,26.87,26.88,26.86,26.88,11200.0,16.837,16.8432,16.8307,16.8432,11200.0
2010-10-18 10:30:00,26.87,26.88,26.86,26.86,8600.0,16.837,16.8432,16.8307,16.8307,8600.0
2010-10-18 10:35:00,26.86,26.86,26.85,26.86,9800.0,16.8307,16.8307,16.8244,16.8307,9800.0
2010-10-18 10:40:00,26.86,26.87,26.82,26.83,18600.0,16.8307,16.837,16.8056,16.8119,18600.0
2010-10-18 10:45:00,26.84,26.86,26.83,26.85,9200.0,16.8182,16.8307,16.8119,16.8244,9200.0
2010-10-18 10:50:00,26.85,26.86,26.84,26.84,10200.0,16.8244,16.8307,16.8182,16.8182,10200.0
2010-10-18 10:55:00,26.84,26.88,26.84,26.86,9000.0,16.8182,16.8432,16.8182,16.8307,9000.0
2010-10-18 11:00:00,26.86,26.86,26.81,26.81,10600.0,16.8307,16.8307,16.7994,16.7994,10600.0
2010-10-18 11:05:00,26.82,26.82,26.78,26.79,10000.0,16.8056,16.8056,16.7806,16.7868,10000.0
2010-10-18 11:10:00,26.8,26.8,26.78,26.8,15400.0,16.7931,16.7931,16.7806,16.7931,15400.0
2010-10-18 11:15:00,26.81,26.82,26.79,26.79,7000.0,16.7994,16.8056,16.7868,16.7868,7000.0
2010-10-18 11:20:00,26.79,26.84,26.79,26.82,8800.0,16.7868,16.8182,16.7868,16.8056,8800.0
2010-10-18 11:25:00,26.82,26.85,26.82,26.85,10200.0,16.8056,16.8244,16.8056,16.8244,10200.0
2010-10-18 11:30:00,26.85,26.86,26.84,26.85,9600.0,16.8244,16.8307,16.8182,16.8244,9600.0
2010-10-18 11:35:00,26.84,26.84,26.81,26.83,7400.0,16.8182,16.8182,16.7994,16.8119,7400.0
2010-10-18 11:40:00,26.84,26.84,26.81,26.83,9200.0,16.8182,16.8182,16.7994,16.8119,9200.0
2010-10-18 11:45:00,26.83,26.83,26.81,26.81,7600.0,16.8119,16.8119,16.7994,16.7994,7600.0
2010-10-18 11:50:00,26.82,26.84,26.82,26.82,6600.0,16.8056,16.8182,16.8056,16.8056,6600.0
2010-10-18 11:55:00,26.82,26.83,26.8,26.82,9200.0,16.8056,16.8119,16.7931,16.8056,9200.0
2010-10-18 12:00:00,26.82,26.84,26.82,26.83,8400.0,16.8056,16.8182,16.8056,16.8119,8400.0
2010-10-18 12:05:00,26.83,26.84,26.81,26.84,11400.0,16.8119,16.8182,16.7994,16.8182,11400.0
2010-10-18 12:10:00,26.84,26.85,26.84,26.85,4600.0,16.8182,16.8244,16.8182,16.8244,4600.0
2010-10-18 12:15:00,26.85,26.85,26.84,26.84,3600.0,16.8244,16.8244,16.8182,16.8182,3600.0
2010-10-18 12:20:00,26.84,26.86,26.84,26.84,5400.0,16.8182,16.8307,16.8182,16.8182,5400.0
2010-10-18 12:25:00,26.84,26.85,26.84,26.84,6800.0,16.8182,16.8244,16.8182,16.8182,6800.0
2010-10-18 12:30:00,26.84,26.85,26.84,26.85,14200.0,16.8182,16.8244,16.8182,16.8244,14200.0
2010-10-18 12:35:00,26.85,26.85,26.84,26.84,3000.0,16.8244,16.8244,16.8182,16.8182,3000.0
2010-10-18 12:40:00,26.84,26.86,26.84,26.85,7200.0,16.8182,16.8307,16.8182,16.8244,7200.0
2010-10-18 12:45:00,26.86,26.86,26.84,26.85,6400.0,16.8307,16.8307,16.8182,16.8244,6400.0
2010-10-18 12:50:00,26.85,26.86,26.84,26.85,10400.0,16.8244,16.8307,16.8182,16.8244,10400.0
2010-10-18 12:55:00,26.85,26.85,26.83,26.85,7400.0,16.8244,16.8244,16.8119,16.8244,7400.0
2010-10-18 13:00:00,26.85,26.85,26.83,26.83,7000.0,16.8244,16.8244,16.8119,16.8119,7000.0
2010-10-18 13:05:00,26.85,26.86,26.84,26.86,10800.0,16.8244,16.8307,16.8182,16.8307,10800.0
2010-10-18 13:10:00,26.86,26.86,26.85,26.86,5800.0,16.8307,16.8307,16.8244,16.8307,5800.0
2010-10-18 13:15:00,26.86,26.87,26.86,26.87,3200.0,16.8307,16.837,16.8307,16.837,3200.0
2010-10-18 13:20:00,26.86,26.87,26.86,26.86,4200.0,16.8307,16.837,16.8307,16.8307,4200.0
2010-10-18 13:25:00,26.86,26.87,26.85,26.86,11600.0,16.8307,16.837,16.8244,16.8307,11600.0
2010-10-18 13:30:00,26.85,26.86,26.84,26.84,8000.0,16.8244,16.8307,16.8182,16.8182,8000.0
2010-10-18 13:35:00,26.85,26.86,26.84,26.86,8200.0,16.8244,16.8307,16.8182,16.8307,8200.0
2010-10-18 13:40:00,26.85,26.86,26.84,26.85,7000.0,16.8244,16.8307,16.8182,16.8244,7000.0
2010-10-18 13:45:00,26.84,26.85,26.83,26.85,7800.0,16.8182,16.8244,16.8119,16.8244,7800.0
2010-10-18 13:50:00,26.84,26.84,26.83,26.83,5200.0,16.8182,16.8182,16.8119,16.8119,5200.0
2010-10-18 13:55:00,26.84,26.84,26.82,26.82,3800.0,16.8182,16.8182,16.8056,16.8056,3800.0
2010-10-18 14:00:00,26.83,26.85,26.82,26.84,12000.0,16.8119,16.8244,16.8056,16.8182,12000.0
2010-10-18 14:05:00,26.83,26.83,26.82,26.82,5400.0,16.8119,16.8119,16.8056,16.8056,5400.0
2010-10-18 14:10:00,26.83,26.84,26.82,26.82,6400.0,16.8119,16.8182,16.8056,16.8056,6400.0
2010-10-18 14:15:00,26.83,26.85,26.83,26.85,9200.0,16.8119,16.8244,16.8119,16.8244,9200.0
2010-10-18 14:20:00,26.85,26.86,26.84,26.85,5200.0,16.8244,16.8307,16.8182,16.8244,5200.0
2010-10-18 14:25:00,26.84,26.86,26.84,26.86,12800.0,16.8182,16.8307,16.8182,16.8307,12800.0
2010-10-18 14:30:00,26.86,26.86,26.85,26.85,5400.0,16.8307,16.8307,16.8244,16.8244,5400.0
2010-10-18 14:35:00,26.84,26.85,26.83,26.84,15400.0,16.8182,16.8244,16.8119,16.8182,15400.0
2010-10-18 14:40:00,26.84,26.85,26.83,26.85,118000.0,16.8182,16.8244,16.8119,16.8244,118000.0
2010-10-18 14:45:00,26.85,26.86,26.83,26.84,29600.0,16.8244,16.8307,16.8119,16.8182,29600.0
2010-10-18 14:50:00,26.84,26.85,26.84,26.84,9200.0,16.8182,16.8244,16.8182,16.8182,9200.0
2010-10-18 14:55:00,26.84,26.86,26.82,26.84,107000.0,16.8182,16.8307,16.8056,16.8182,107000.0
2010-10-18 15:00:00,26.85,26.86,26.84,26.86,21000.0,16.8244,16.8307,16.8182,16.8307,21000.0
2010-10-18 15:05:00,26.86,26.91,26.86,26.91,28200.0,16.8307,16.862,16.8307,16.862,28200.0
2010-10-18 15:10:00,26.91,26.91,26.9,26.91,20400.0,16.862,16.862,16.8558,16.862,20400.0
2010-10-18 15:15:00,26.91,26.91,26.91,26.91,32000.0,16.862,16.862,16.862,16.862,32000.0
2010-10-18 15:20:00,26.9,26.91,26.86,26.87,46400.0,16.8558,16.862,16.8307,16.837,46400.0
2010-10-18 15:25:00,26.88,26.9,26.88,26.89,28200.0,16.8432,16.8558,16.8432,16.8495,28200.0
2010-10-18 15:30:00,26.89,26.91,26.89,26.91,43400.0,16.8495,16.862,16.8495,16.862,43400.0
2010-10-18 15:35:00,26.91,26.93,26.9,26.92,57800.0,16.862,16.8746,16.8558,16.8683,57800.0
2010-10-18 15:40:00,26.91,26.93,26.91,26.93,15200.0,16.862,16.8746,16.862,16.8746,15200.0
2010-10-18 15:45:00,26.92,26.93,26.91,26.92,30400.0,16.8683,16.8746,16.862,16.8683,30400.0
2010-10-18 15:50:00,26.92,26.95,26.91,26.93,156800.0,16.8683,16.8871,16.862,16.8746,156800.0
2010-10-18 15:55:00,26.93,26.96,26.92,26.95,219400.0,16.8746,16.8934,16.8683,16.8871,219400.0
2010-10-19 09:30:00,26.72,26.81,26.7,26.79,25000.0,16.743,16.7994,16.7305,16.7868,25000.0
2010-10-19 09:35:00,26.8,26.87,26.71,26.71,40400.0,16.7931,16.837,16.7367,16.7367,40400.0
2010-10-19 09:40:00,26.72,26.87,26.7,26.84,29400.0,16.743,16.837,16.7305,16.8182,29400.0
2010-10-19 09:45:00,26.84,26.86,26.8,26.84,34200.0,16.8182,16.8307,16.7931,16.8182,34200.0
2010-10-19 09:50:00,26.84,26.89,26.83,26.85,37400.0,16.8182,16.8495,16.8119,16.8244,37400.0
2010-10-19 09:55:00,26.86,26.9,26.84,26.9,39400.0,16.8307,16.8558,16.8182,16.8558,39400.0
2010-10-19 10:00:00,26.89,26.91,26.86,26.87,27600.0,16.8495,16.862,16.8307,16.837,27600.0
2010-10-19 10:05:00,26.87,26.89,26.81,26.83,28000.0,16.837,16.8495,16.7994,16.8119,28000.0
2010-10-19 10:10:00,26.85,26.89,26.83,26.86,17600.0,16.8244,16.8495,16.8119,16.8307,17600.0
2010-10-19 10:15:00,26.86,26.9,26.86,26.89,17000.0,16.8307,16.8558,16.8307,16.8495,17000.0
2010-10-19 10:20:00,26.88,26.88,26.85,26.86,19000.0,16.8432,16.8432,16.8244,16.8307,19000.0
2010-10-19 10:25:00,26.86,26.89,26.84,26.89,9400.0,16.8307,16.8495,16.8182,16.8495,9400.0
2010-10-19 10:30:00,26.88,26.91,26.82,26.83,19600.0,16.8432,16.862,16.8056,16.8119,19600.0
2010-10-19 10:35:00,26.84,26.88,26.83,26.85,13600.0,16.8182,16.8432,16.8119,16.8244,13600.0
2010-10-19 10:40:00,26.85,26.85,26.81,26.81,11400.0,16.8244,16.8244,16.7994,16.7994,11400.0
2010-10-19 10:45:00,26.82,26.86,26.82,26.84,13800.0,16.8056,16.8307,16.8056,16.8182,13800.0
2010-10-19 10:50:00,26.84,26.84,26.79,26.79,17600.0,16.8182,16.8182,16.7868,16.7868,17600.0
2010-10-19 10:55:00,26.79,26.83,26.75,26.75,12400.0,16.7868,16.8119,16.7618,16.7618,12400.0
2010-10-19 11:00:00,26.76,26.82,26.75,26.82,13400.0,16.768,16.8056,16.7618,16.8056,13400.0
2010-10-19 11:05:00,26.81,26.81,26.78,26.8,22000.0,16.7994,16.7994,16.7806,16.7931,22000.0
2010-10-19 11:10:00,26.81,26.83,26.81,26.81,11600.0,16.7994,16.8119,16.7994,16.7994,11600.0
2010-10-19 11:15:00,26.82,26.84,26.82,26.82,7400.0,16.8056,16.8182,16.8056,16.8056,7400.0
2010-10-19 11:20:00,26.82,26.82,26.77,26.79,7800.0,16.8056,16.8056,16.7743,16.7868,7800.0
2010-10-19 11:25:00,26.8,26.85,26.8,26.83,12000.0,16.7931,16.8244,16.7931,16.8119,12000.0
2010-10-19 11:30:00,26.84,26.88,26.83,26.85,11600.0,16.8182,16.8432,16.8119,16.8244,11600.0
2010-10-19 11:35:00,26.85,26.89,26.85,26.86,6600.0,16.8244,16.8495,16.8244,16.8307,6600.0
2010-10-19 11:40:00,26.86,26.87,26.86,26.86,3200.0,16.8307,16.837,16.8307,16.8307,3200.0
2010-10-19 11:45:00,26.86,26.92,26.86,26.9,15000.0,16.8307,16.8683,16.8307,16.8558,15000.0
2010-10-19 11:50:00,26.9,26.97,26.89,26.93,61200.0,16.8558,16.8996,16.8495,16.8746,61200.0
2010-10-19 11:55:00,26.93,26.95,26.92,26.93,17800.0,16.8746,16.8871,16.8683,16.8746,17800.0
2010-10-19 12:00:00,26.93,26.93,26.91,26.91,119600.0,16.8746,16.8746,16.862,16.862,119600.0
2010-10-19 12:05:00,26.91,26.91,26.86,26.86,65600.0,16.862,16.862,16.8307,16.8307,65600.0
2010-10-19 12:10:00,26.86,26.88,26.86,26.88,25600.0,16.8307,16.8432,16.8307,16.8432,25600.0
2010-10-19 12:15:00,26.87,26.88,26.86,26.86,32200.0,16.837,16.8432,16.8307,16.8307,32200.0
2010-10-19 12:20:00,26.86,26.86,26.84,26.84,27200.0,16.8307,16.8307,16.8182,16.8182,27200.0
2010-10-19 12:25:00,26.84,26.84,26.83,26.83,7000.0,16.8182,16.8182,16.8119,16.8119,7000.0
2010-10-19 12:30:00,26.84,26.88,26.84,26.86,68200.0,16.8182,16.8432,16.8182,16.8307,68200.0
2010-10-19 12:35:00,26.86,26.88,26.84,26.88,19400.0,16.8307,16.8432,16.8182,16.8432,19400.0
2010-10-19 12:40:00,26.88,26.89,26.87,26.89,9600.0,16.8432,16.8495,16.837,16.8495,9600.0
2010-10-19 12:45:00,26.89,26.9,26.89,26.9,3200.0,16.8495,16.8558,16.8495,16.8558,3200.0
2010-10-19 12:50:00,26.9,26.91,26.87,26.88,8800.0,16.8558,16.862,16.837,16.8432,8800.0
2010-10-19 12:55:00,26.88,26.89,26.87,26.89,6600.0,16.8432,16.8495,16.837,16.8495,6600.0
2010-10-19 13:00:00,26.89,26.93,26.89,26.93,22600.0,16.8495,16.8746,16.8495,16.8746,22600.0
2010-10-19 13:05:00,26.93,26.93,26.92,26.93,16600.0,16.8746,16.8746,16.8683,16.8746,16600.0
2010-10-19 13:10:00,26.93,26.93,26.88,26.9,8000.0,16.8746,16.8746,16.8432,16.8558,8000.0
2010-10-19 13:15:00,26.9,26.91,26.9,26.9,8400.0,16.8558,16.862,16.8558,16.8558,8400.0
2010-10-19 13:20:00,26.9,26.92,26.9,26.91,13000.0,16.8558,16.8683,16.8558,16.862,13000.0
2010-10-19 13:25:00,26.9,26.91,26.88,26.89,6600.0,16.8558,16.862,16.8432,16.8495,6600.0
2010-10-19 13:30:00,26.88,26.93,26.88,26.92,38400.0,16.8432,16.8746,16.8432,16.8683,38400.0
2010-10-19 13:35:00,26.91,26.92,26.89,26.91,22800.0,16.862,16.8683,16.8495,16.862,22800.0
2010-10-19 13:40:00,26.91,26.93,26.9,26.91,13200.0,16.862,16.8746,16.8558,16.862,13200.0
2010-10-19 13:45:00,26.91,26.92,26.89,26.91,7400.0,16.862,16.8683,16.8495,16.862,7400.0
2010-10-19 13:50:00,26.91,26.91,26.86,26.86,19200.0,16.862,16.862,16.8307,16.8307,19200.0
2010-10-19 13:55:00,26.87,26.88,26.83,26.86,37200.0,16.837,16.8432,16.8119,16.8307,37200.0
2010-10-19 14:00:00,26.85,26.86,26.75,26.78,87400.0,16.8244,16.8307,16.7618,16.7806,87400.0
2010-10-19 14:05:00,26.79,26.81,26.77,26.8,64800.0,16.7868,16.7994,16.7743,16.7931,64800.0
2010-10-19 14:10:00,26.8,26.82,26.78,26.81,36600.0,16.7931,16.8056,16.7806,16.7994,36600.0
2010-10-19 14:15:00,26.81,26.82,26.78,26.78,20800.0,16.7994,16.8056,16.7806,16.7806,20800.0
2010-10-19 14:20:00,26.79,26.79,26.74,26.74,18800.0,16.7868,16.7868,16.7555,16.7555,18800.0
2010-10-19 14:25:00,26.73,26.76,26.7,26.73,17800.0,16.7493,16.768,16.7305,16.7493,17800.0
2010-10-19 14:30:00,26.74,26.8,26.73,26.8,95800.0,16.7555,16.7931,16.7493,16.7931,95800.0
2010-10-19 14:35:00,26.78,26.78,26.74,26.74,11000.0,16.7806,16.7806,16.7555,16.7555,11000.0
2010-10-19 14:40:00,26.74,26.75,26.72,26.73,18800.0,16.7555,16.7618,16.743,16.7493,18800.0
2010-10-19 14:45:00,26.73,26.74,26.73,26.73,26600.0,16.7493,16.7555,16.7493,16.7493,26600.0
2010-10-19 14:50:00,26.73,26.74,26.72,26.73,24200.0,16.7493,16.7555,16.743,16.7493,24200.0
2010-10-19 14:55:00,26.73,26.73,26.7,26.7,84000.0,16.7493,16.7493,16.7305,16.7305,84000.0
2010-10-19 15:00:00,26.7,26.71,26.67,26.7,66800.0,16.7305,16.7367,16.7117,16.7305,66800.0
2010-10-19 15:05:00,26.7,26.72,26.68,26.7,37400.0,16.7305,16.743,16.7179,16.7305,37400.0
2010-10-19 15:10:00,26.7,26.71,26.66,26.67,24200.0,16.7305,16.7367,16.7054,16.7117,24200.0
2010-10-19 15:15:00,26.67,26.73,26.67,26.72,16000.0,16.7117,16.7493,16.7117,16.743,16000.0
2010-10-19 15:20:00,26.72,26.73,26.7,26.7,15000.0,16.743,16.7493,16.7305,16.7305,15000.0
2010-10-19 15:25:00,26.7,26.72,26.64,26.65,26000.0,16.7305,16.743,16.6929,16.6991,26000.0
2010-10-19 15:30:00,26.66,26.67,26.63,26.66,27800.0,16.7054,16.7117,16.6866,16.7054,27800.0
2010-10-19 15:35:00,26.66,26.68,26.66,26.68,39400.0,16.7054,16.7179,16.7054,16.7179,39400.0
2010-10-19 15:40:00,26.68,26.72,26.67,26.71,77600.0,16.7179,16.743,16.7117,16.7367,77600.0
2010-10-19 15:45:00,26.71,26.72,26.68,26.69,82200.0,16.7367,16.743,16.7179,16.7242,82200.0
2010-10-19 15:50:00,26.69,26.72,26.67,26.72,44800.0,16.7242,16.743,16.7117,16.743,44800.0
2010-10-19 15:55:00,26.72,26.73,26.68,26.7,108200.0,16.743,16.7493,16.7179,16.7305,108200.0
2010-10-20 09:30:00,26.72,26.91,26.72,26.91,17000.0,16.743,16.862,16.743,16.862,17000.0
2010-10-20 09:35:00,26.9,26.9,26.82,26.83,21000.0,16.8558,16.8558,16.8056,16.8119,21000.0
2010-10-20 09:40:00,26.81,26.96,26.81,26.96,19000.0,16.7994,16.8934,16.7994,16.8934,19000.0
2010-10-20 09:45:00,26.97,26.98,26.9,26.9,59400.0,16.8996,16.9059,16.8558,16.8558,59400.0
2010-10-20 09:50:00,26.9,26.95,26.89,26.93,24000.0,16.8558,16.8871,16.8495,16.8746,24000.0
2010-10-20 09:55:00,26.93,26.93,26.86,26.86,56200.0,16.8746,16.8746,16.8307,16.8307,56200.0
2010-10-20 10:00:00,26.86,26.87,26.82,26.82,39000.0,16.8307,16.837,16.8056,16.8056,39000.0
2010-10-20 10:05:00,26.82,26.92,26.82,26.89,14800.0,16.8056,16.8683,16.8056,16.8495,14800.0
2010-10-20 10:10:00,26.9,26.93,26.85,26.85,30400.0,16.8558,16.8746,16.8244,16.8244,30400.0
2010-10-20 10:15:00,26.85,26.88,26.84,26.86,11600.0,16.8244,16.8432,16.8182,16.8307,11600.0
2010-10-20 10:20:00,26.86,26.88,26.83,26.87,11200.0,16.8307,16.8432,16.8119,16.837,11200.0
2010-10-20 10:25:00,26.88,26.91,26.88,26.88,28200.0,16.8432,16.862,16.8432,16.8432,28200.0
2010-10-20 10:30:00,26.88,26.89,26.85,26.88,28800.0,16.8432,16.8495,16.8244,16.8432,28800.0
2010-10-20 10:35:00,26.89,26.93,26.88,26.91,25800.0,16.8495,16.8746,16.8432,16.862,25800.0
2010-10-20 10:40:00,26.92,26.96,26.91,26.95,8200.0,16.8683,16.8934,16.862,16.8871,8200.0
2010-10-20 10:45:00,26.95,26.99,26.95,26.99,9000.0,16.8871,16.9122,16.8871,16.9122,9000.0
2010-10-20 10:50:00,27.0,27.01,26.97,26.98,12400.0,16.9184,16.9247,16.8996,16.9059,12400.0
2010-10-20 10:55:00,26.98,26.99,26.95,26.97,9200.0,16.9059,16.9122,16.8871,16.8996,9200.0
2010-10-20 11:00:00,26.97,26.98,26.93,26.94,39400.0,16.8996,16.9059,16.8746,16.8808,39400.0
2010-10-20 11:05:00,26.93,26.99,26.93,26.99,13200.0,16.8746,16.9122,16.8746,16.9122,13200.0
2010-10-20 11:10:00,27.0,27.0,26.95,26.96,10000.0,16.9184,16.9184,16.8871,16.8934,10000.0
2010-10-20 11:15:00,26.95,26.98,26.93,26.98,13400.0,16.8871,16.9059,16.8746,16.9059,13400.0
2010-10-20 11:20:00,26.97,26.99,26.95,26.98,7400.0,16.8996,16.9122,16.8871,16.9059,7400.0
2010-10-20 11:25:00,26.99,27.02,26.98,26.98,10200.0,16.9122,16.931,16.9059,16.9059,10200.0
2010-10-20 11:30:00,26.98,26.99,26.95,26.95,15400.0,16.9059,16.9122,16.8871,16.8871,15400.0
2010-10-20 11:35:00,26.95,26.96,26.95,26.95,14000.0,16.8871,16.8934,16.8871,16.8871,14000.0
2010-10-20 11:40:00,26.95,26.97,26.95,26.95,27800.0,16.8871,16.8996,16.8871,16.8871,27800.0
2010-10-20 11:45:00,26.95,26.96,26.95,26.96,10200.0,16.8871,16.8934,16.8871,16.8934,10200.0
2010-10-20 11:50:00,26.97,26.97,26.93,26.93,20800.0,16.8996,16.8996,16.8746,16.8746,20800.0
2010-10-20 11:55:00,26.93,26.95,26.93,26.95,7400.0,16.8746,16.8871,16.8746,16.8871,7400.0
2010-10-20 12:00:00,26.95,27.02,26.95,27.01,16600.0,16.8871,16.931,16.8871,16.9247,16600.0
2010-10-20 12:05:00,27.0,27.04,27.0,27.03,9800.0,16.9184,16.9435,16.9184,16.9372,9800.0
2010-10-20 12:10:00,27.02,27.04,27.0,27.01,10000.0,16.931,16.9435,16.9184,16.9247,10000.0
2010-10-20 12:15:00,27.02,27.04,27.01,27.03,30200.0,16.931,16.9435,16.9247,16.9372,30200.0
2010-10-20 12:20:00,27.03,27.04,27.02,27.03,12600.0,16.9372,16.9435,16.931,16.9372,12600.0
2010-10-20 12:25:00,27.02,27.03,27.01,27.02,19800.0,16.931,16.9372,16.9247,16.931,19800.0
2010-10-20 12:30:00,27.03,27.04,27.02,27.04,8600.0,16.9372,16.9435,16.931,16.9435,8600.0
2010-10-20 12:35:00,27.05,27.05,27.04,27.05,7000.0,16.9498,16.9498,16.9435,16.9498,7000.0
2010-10-20 12:40:00,27.05,27.05,27.04,27.04,9200.0,16.9498,16.9498,16.9435,16.9435,9200.0
2010-10-20 12:45:00,27.04,27.05,27.03,27.04,17600.0,16.9435,16.9498,16.9372,16.9435,17600.0
2010-10-20 12:50:00,27.04,27.06,27.03,27.05,29200.0,16.9435,16.956,16.9372,16.9498,29200.0
2010-10-20 12:55:00,27.05,27.05,27.03,27.04,38200.0,16.9498,16.9498,16.9372,16.9435,38200.0
2010-10-20 13:00:00,27.04,27.05,27.03,27.05,52400.0,16.9435,16.9498,16.9372,16.9498,52400.0
2010-10-20 13:05:00,27.04,27.05,27.0,27.0,72000.0,16.9435,16.9498,16.9184,16.9184,72000.0
2010-10-20 13:10:00,27.0,27.02,26.98,27.02,15000.0,16.9184,16.931,16.9059,16.931,15000.0
2010-10-20 13:15:00,27.02,27.03,27.01,27.02,9400.0,16.931,16.9372,16.9247,16.931,9400.0
2010-10-20 13:20:00,27.02,27.03,27.02,27.03,9200.0,16.931,16.9372,16.931,16.9372,9200.0
2010-10-20 13:25:00,27.04,27.04,27.0,27.0,8600.0,16.9435,16.9435,16.9184,16.9184,8600.0
2010-10-20 13:30:00,27.0,27.0,26.99,27.0,4400.0,16.9184,16.9184,16.9122,16.9184,4400.0
2010-10-20 13:35:00,26.99,27.0,26.98,26.98,7600.0,16.9122,16.9184,16.9059,16.9059,7600.0
2010-10-20 13:40:00,26.98,26.98,26.96,26.96,8200.0,16.9059,16.9059,16.8934,16.8934,8200.0
2010-10-20 13:45:00,26.96,26.97,26.95,26.96,13400.0,16.8934,16.8996,16.8871,16.8934,13400.0
2010-10-20 13:50:00,26.96,26.98,26.95,26.98,13600.0,16.8934,16.9059,16.8871,16.9059,13600.0
2010-10-20 13:55:00,26.98,26.98,26.97,26.98,11000.0,16.9059,16.9059,16.8996,16.9059,11000.0
2010-10-20 14:00:00,26.97,26.98,26.93,26.93,27600.0,16.8996,16.9059,16.8746,16.8746,27600.0
2010-10-20 14:05:00,26.93,26.96,26.92,26.93,15800.0,16.8746,16.8934,16.8683,16.8746,15800.0
2010-10-20 14:10:00,26.92,26.95,26.92,26.93,12200.0,16.8683,16.8871,16.8683,16.8746,12200.0
2010-10-20 14:15:00,26.93,26.98,26.93,26.97,17800.0,16.8746,16.9059,16.8746,16.8996,17800.0
2010-10-20 14:20:00,26.98,26.99,26.93,26.94,9600.0,16.9059,16.9122,16.8746,16.8808,9600.0
2010-10-20 14:25:00,26.94,26.96,26.92,26.92,12800.0,16.8808,16.8934,16.8683,16.8683,12800.0
2010-10-20 14:30:00,26.93,26.96,26.93,26.96,26000.0,16.8746,16.8934,16.8746,16.8934,26000.0
2010-10-20 14:35:00,26.96,26.96,26.93,26.93,12600.0,16.8934,16.8934,16.8746,16.8746,12600.0
2010-10-20 14:40:00,26.93,26.95,26.93,26.94,9200.0,16.8746,16.8871,16.8746,16.8808,9200.0
2010-10-20 14:45:00,26.94,26.97,26.93,26.93,51400.0,16.8808,16.8996,16.8746,16.8746,51400.0
2010-10-20 14:50:00,26.93,26.93,26.93,26.93,14400.0,16.8746,16.8746,16.8746,16.8746,14400.0
2010-10-20 14:55:00,26.93,26.95,26.92,26.94,14600.0,16.8746,16.8871,16.8683,16.8808,14600.0
2010-10-20 15:00:00,26.95,26.95,26.92,26.93,19600.0,16.8871,16.8871,16.8683,16.8746,19600.0
2010-10-20 15:05:00,26.93,26.94,26.92,26.93,31400.0,16.8746,16.8808,16.8683,16.8746,31400.0
2010-10-20 15:10:00,26.93,26.93,26.93,26.93,7600.0,16.8746,16.8746,16.8746,16.8746,7600.0
2010-10-20 15:15:00,26.93,26.95,26.93,26.95,29400.0,16.8746,16.8871,16.8746,16.8871,29400.0
2010-10-20 15:20:00,26.95,26.98,26.94,26.96,34200.0,16.8871,16.9059,16.8808,16.8934,34200.0
2010-10-20 15:25:00,26.95,26.96,26.95,26.96,13200.0,16.8871,16.8934,16.8871,16.8934,13200.0
2010-10-20 15:30:00,26.96,26.96,26.95,26.95,19200.0,16.8934,16.8934,16.8871,16.8871,19200.0
2010-10-20 15:35:00,26.95,26.95,26.9,26.92,45800.0,16.8871,16.8871,16.8558,16.8683,45800.0
2010-10-20 15:40:00,26.93,26.93,26.88,26.89,94000.0,16.8746,16.8746,16.8432,16.8495,94000.0
2010-10-20 15:45:00,26.9,26.95,26.9,26.94,65800.0,16.8558,16.8871,16.8558,16.8808,65800.0
2010-10-20 15:50:00,26.93,26.95,26.88,26.88,53200.0,16.8746,16.8871,16.8432,16.8432,53200.0
2010-10-20 15:55:00,26.88,26.91,26.88,26.89,104800.0,16.8432,16.862,16.8432,16.8495,104800.0
2010-10-21 09:30:00,27.02,27.03,26.93,26.98,26800.0,16.931,16.9372,16.8746,16.9059,26800.0
2010-10-21 09:35:00,26.99,26.99,26.84,26.88,84000.0,16.9122,16.9122,16.8182,16.8432,84000.0
2010-10-21 09:40:00,26.9,26.9,26.81,26.82,38400.0,16.8558,16.8558,16.7994,16.8056,38400.0
2010-10-21 09:45:00,26.82,26.86,26.79,26.82,23400.0,16.8056,16.8307,16.7868,16.8056,23400.0
2010-10-21 09:50:00,26.83,26.88,26.78,26.8,44200.0,16.8119,16.8432,16.7806,16.7931,44200.0
2010-10-21 09:55:00,26.79,26.9,26.79,26.89,17400.0,16.7868,16.8558,16.7868,16.8495,17400.0
2010-10-21 10:00:00,26.88,26.91,26.79,26.9,31600.0,16.8432,16.862,16.7868,16.8558,31600.0
2010-10-21 10:05:00,26.89,26.98,26.82,26.96,37400.0,16.8495,16.9059,16.8056,16.8934,37400.0
2010-10-21 10:10:00,26.96,26.99,26.93,26.94,33600.0,16.8934,16.9122,16.8746,16.8808,33600.0
2010-10-21 10:15:00,26.93,26.94,26.9,26.91,26000.0,16.8746,16.8808,16.8558,16.862,26000.0
2010-10-21 10:20:00,26.91,26.91,26.86,26.89,36200.0,16.862,16.862,16.8307,16.8495,36200.0
2010-10-21 10:25:00,26.89,26.92,26.89,26.91,10400.0,16.8495,16.8683,16.8495,16.862,10400.0
2010-10-21 10:30:00,26.91,26.93,26.91,26.92,9400.0,16.862,16.8746,16.862,16.8683,9400.0
2010-10-21 10:35:00,26.93,26.96,26.9,26.95,9600.0,16.8746,16.8934,16.8558,16.8871,9600.0
2010-10-21 10:40:00,26.94,26.97,26.93,26.93,10200.0,16.8808,16.8996,16.8746,16.8746,10200.0
2010-10-21 10:45:00,26.93,26.96,26.93,26.96,9800.0,16.8746,16.8934,16.8746,16.8934,9800.0
2010-10-21 10:50:00,26.96,26.97,26.91,26.91,9000.0,16.8934,16.8996,16.862,16.862,9000.0
2010-10-21 10:55:00,26.92,26.97,26.91,26.96,10400.0,16.8683,16.8996,16.862,16.8934,10400.0
2010-10-21 11:00:00,26.97,26.97,26.94,26.95,6400.0,16.8996,16.8996,16.8808,16.8871,6400.0
2010-10-21 11:05:00,26.95,26.95,26.94,26.95,6000.0,16.8871,16.8871,16.8808,16.8871,6000.0
2010-10-21 11:10:00,26.93,26.93,26.89,26.91,17400.0,16.8746,16.8746,16.8495,16.862,17400.0
2010-10-21 11:15:00,26.9,26.91,26.87,26.88,17000.0,16.8558,16.862,16.837,16.8432,17000.0
2010-10-21 11:20:00,26.89,26.9,26.85,26.85,28600.0,16.8495,16.8558,16.8244,16.8244,28600.0
2010-10-21 11:25:00,26.85,26.86,26.81,26.85,18800.0,16.8244,16.8307,16.7994,16.8244,18800.0
2010-10-21 11:30:00,26.85,26.87,26.84,26.85,12400.0,16.8244,16.837,16.8182,16.8244,12400.0
2010-10-21 11:35:00,26.84,26.85,26.79,26.8,14000.0,16.8182,16.8244,16.7868,16.7931,14000.0
2010-10-21 11:40:00,26.8,26.82,26.77,26.81,20000.0,16.7931,16.8056,16.7743,16.7994,20000.0
2010-10-21 11:45:00,26.81,26.82,26.8,26.82,8400.0,16.7994,16.8056,16.7931,16.8056,8400.0
2010-10-21 11:50:00,26.82,26.83,26.79,26.81,9800.0,16.8056,16.8119,16.7868,16.7994,9800.0
2010-10-21 11:55:00,26.82,26.85,26.82,26.84,7800.0,16.8056,16.8244,16.8056,16.8182,7800.0
2010-10-21 12:00:00,26.84,26.86,26.83,26.83,11400.0,16.8182,16.8307,16.8119,16.8119,11400.0
2010-10-21 12:05:00,26.83,26.87,26.83,26.87,7400.0,16.8119,16.837,16.8119,16.837,7400.0
2010-10-21 12:10:00,26.86,26.86,26.83,26.84,7600.0,16.8307,16.8307,16.8119,16.8182,7600.0
2010-10-21 12:15:00,26.83,26.88,26.83,26.86,25200.0,16.8119,16.8432,16.8119,16.8307,25200.0
2010-10-21 12:20:00,26.86,26.86,26.84,26.86,18600.0,16.8307,16.8307,16.8182,16.8307,18600.0
2010-10-21 12:25:00,26.85,26.86,26.85,26.86,3000.0,16.8244,16.8307,16.8244,16.8307,3000.0
2010-10-21 12:30:00,26.87,26.87,26.83,26.83,5800.0,16.837,16.837,16.8119,16.8119,5800.0
2010-10-21 12:35:00,26.83,26.84,26.8,26.81,22200.0,16.8119,16.8182,16.7931,16.7994,22200.0
2010-10-21 12:40:00,26.81,26.82,26.79,26.79,8600.0,16.7994,16.8056,16.7868,16.7868,8600.0
2010-10-21 12:45:00,26.78,26.79,26.78,26.79,16000.0,16.7806,16.7868,16.7806,16.7868,16000.0
2010-10-21 12:50:00,26.8,26.81,26.77,26.78,15400.0,16.7931,16.7994,16.7743,16.7806,15400.0
2010-10-21 12:55:00,26.78,26.79,26.78,26.79,13400.0,16.7806,16.7868,16.7806,16.7868,13400.0
2010-10-21 13:00:00,26.79,26.82,26.79,26.81,6800.0,16.7868,16.8056,16.7868,16.7994,6800.0
2010-10-21 13:05:00,26.81,26.82,26.77,26.78,26800.0,16.7994,16.8056,16.7743,16.7806,26800.0
2010-10-21 13:10:00,26.78,26.8,26.75,26.78,38400.0,16.7806,16.7931,16.7618,16.7806,38400.0
2010-10-21 13:15:00,26.79,26.8,26.77,26.77,5400.0,16.7868,16.7931,16.7743,16.7743,5400.0
2010-10-21 13:20:00,26.78,26.78,26.75,26.75,4800.0,16.7806,16.7806,16.7618,16.7618,4800.0
2010-10-21 13:25:00,26.75,26.78,26.74,26.78,12800.0,16.7618,16.7806,16.7555,16.7806,12800.0
2010-10-21 13:30:00,26.78,26.78,26.74,26.74,5800.0,16.7806,16.7806,16.7555,16.7555,5800.0
2010-10-21 13:35:00,26.74,26.75,26.74,26.74,9800.0,16.7555,16.7618,16.7555,16.7555,9800.0
2010-10-21 13:40:00,26.74,26.75,26.73,26.74,6600.0,16.7555,16.7618,16.7493,16.7555,6600.0
2010-10-21 13:45:00,26.74,26.74,26.7,26.7,9800.0,16.7555,16.7555,16.7305,16.7305,9800.0
2010-10-21 13:50:00,26.7,26.7,26.63,26.63,63600.0,16.7305,16.7305,16.6866,16.6866,63600.0
2010-10-21 13:55:00,26.63,26.64,26.61,26.61,10000.0,16.6866,16.6929,16.6741,16.6741,10000.0
2010-10-21 14:00:00,26.61,26.61,26.6,26.61,12200.0,16.6741,16.6741,16.6678,16.6741,12200.0
2010-10-21 14:05:00,26.61,26.64,26.61,26.64,20800.0,16.6741,16.6929,16.6741,16.6929,20800.0
2010-10-21 14:10:00,26.64,26.64,26.61,26.61,29400.0,16.6929,16.6929,16.6741,16.6741,29400.0
2010-10-21 14:15:00,26.61,26.61,26.59,26.6,41200.0,16.6741,16.6741,16.6615,16.6678,41200.0
2010-10-21 14:20:00,26.6,26.6,26.57,26.58,15600.0,16.6678,16.6678,16.649,16.6553,15600.0
2010-10-21 14:25:00,26.58,26.6,26.57,26.59,25800.0,16.6553,16.6678,16.649,16.6615,25800.0
2010-10-21 14:30:00,26.59,26.61,26.59,26.6,38000.0,16.6615,16.6741,16.6615,16.6678,38000.0
2010-10-21 14:35:00,26.6,26.61,26.59,26.59,26000.0,16.6678,16.6741,16.6615,16.6615,26000.0
2010-10-21 14:40:00,26.58,26.64,26.58,26.61,15400.0,16.6553,16.6929,16.6553,16.6741,15400.0
2010-10-21 14:45:00,26.61,26.62,26.59,26.6,13600.0,16.6741,16.6803,16.6615,16.6678,13600.0
2010-10-21 14:50:00,26.59,26.64,26.59,26.64,15400.0,16.6615,16.6929,16.6615,16.6929,15400.0
2010-10-21 14:55:00,26.64,26.65,26.63,26.64,14000.0,16.6929,16.6991,16.6866,16.6929,14000.0
2010-10-21 15:00:00,26.64,26.65,26.62,26.63,37800.0,16.6929,16.6991,16.6803,16.6866,37800.0
2010-10-21 15:05:00,26.63,26.63,26.61,26.61,16600.0,16.6866,16.6866,16.6741,16.6741,16600.0
2010-10-21 15:10:00,26.61,26.64,26.61,26.63,12200.0,16.6741,16.6929,16.6741,16.6866,12200.0
2010-10-21 15:15:00,26.63,26.71,26.63,26.68,20000.0,16.6866,16.7367,16.6866,16.7179,20000.0
2010-10-21 15:20:00,26.68,26.71,26.68,26.71,26800.0,16.7179,16.7367,16.7179,16.7367,26800.0
2010-10-21 15:25:00,26.71,26.73,26.7,26.72,20200.0,16.7367,16.7493,16.7305,16.743,20200.0
2010-10-21 15:30:00,26.71,26.73,26.69,26.69,35800.0,16.7367,16.7493,16.7242,16.7242,35800.0
2010-10-21 15:35:00,26.7,26.7,26.68,26.69,47400.0,16.7305,16.7305,16.7179,16.7242,47400.0
2010-10-21 15:40:00,26.7,26.7,26.68,26.68,71000.0,16.7305,16.7305,16.7179,16.7179,71000.0
2010-10-21 15:45:00,26.68,26.68,26.63,26.66,85800.0,16.7179,16.7179,16.6866,16.7054,85800.0
2010-10-21 15:50:00,26.66,26.66,26.64,26.65,65600.0,16.7054,16.7054,16.6929,16.6991,65600.0
2010-10-21 15:55:00,26.65,26.69,26.65,26.69,135600.0,16.6991,16.7242,16.6991,16.7242,135600.0
2010-10-22 09:30:00,26.69,26.74,26.68,26.71,23800.0,16.7242,16.7555,16.7179,16.7367,23800.0
2010-10-22 09:35:00,26.72,26.73,26.59,26.61,39000.0,16.743,16.7493,16.6615,16.6741,39000.0
2010-10-22 09:40:00,26.63,26.63,26.55,26.62,44800.0,16.6866,16.6866,16.6365,16.6803,44800.0
2010-10-22 09:45:00,26.62,26.67,26.6,26.64,28200.0,16.6803,16.7117,16.6678,16.6929,28200.0
2010-10-22 09:50:00,26.64,26.67,26.62,26.65,21600.0,16.6929,16.7117,16.6803,16.6991,21600.0
2010-10-22 09:55:00,26.64,26.65,26.58,26.6,30800.0,16.6929,16.6991,16.6553,16.6678,30800.0
2010-10-22 10:00:00,26.6,26.67,26.57,26.67,26400.0,16.6678,16.7117,16.649,16.7117,26400.0
2010-10-22 10:05:00,26.67,26.73,26.67,26.72,21600.0,16.7117,16.7493,16.7117,16.743,21600.0
2010-10-22 10:10:00,26.71,26.76,26.7,26.76,24800.0,16.7367,16.768,16.7305,16.768,24800.0
2010-10-22 10:15:00,26.76,26.78,26.73,26.75,14400.0,16.768,16.7806,16.7493,16.7618,14400.0
2010-10-22 10:20:00,26.76,26.77,26.72,26.74,12200.0,16.768,16.7743,16.743,16.7555,12200.0
2010-10-22 10:25:00,26.75,26.78,26.74,26.78,12400.0,16.7618,16.7806,16.7555,16.7806,12400.0
2010-10-22 10:30:00,26.78,26.78,26.75,26.75,11600.0,16.7806,16.7806,16.7618,16.7618,11600.0
2010-10-22 10:35:00,26.74,26.74,26.72,26.74,13600.0,16.7555,16.7555,16.743,16.7555,13600.0
2010-10-22 10:40:00,26.74,26.74,26.71,26.71,5200.0,16.7555,16.7555,16.7367,16.7367,5200.0
2010-10-22 10:45:00,26.71,26.71,26.66,26.67,13200.0,16.7367,16.7367,16.7054,16.7117,13200.0
2010-10-22 10:50:00,26.67,26.68,26.66,26.66,124400.0,16.7117,16.7179,16.7054,16.7054,124400.0
2010-10-22 10:55:00,26.66,26.68,26.65,26.66,19200.0,16.7054,16.7179,16.6991,16.7054,19200.0
2010-10-22 11:00:00,26.65,26.65,26.63,26.64,6800.0,16.6991,16.6991,16.6866,16.6929,6800.0
2010-10-22 11:05:00,26.64,26.64,26.61,26.64,13400.0,16.6929,16.6929,16.6741,16.6929,13400.0
2010-10-22 11:10:00,26.63,26.63,26.59,26.61,32000.0,16.6866,16.6866,16.6615,16.6741,32000.0
2010-10-22 11:15:00,26.61,26.61,26.59,26.6,13200.0,16.6741,16.6741,16.6615,16.6678,13200.0
2010-10-22 11:20:00,26.6,26.61,26.56,26.59,30800.0,16.6678,16.6741,16.6427,16.6615,30800.0
2010-10-22 11:25:00,26.58,26.59,26.56,26.57,31600.0,16.6553,16.6615,16.6427,16.649,31600.0
2010-10-22 11:30:00,26.56,26.6,26.56,26.58,61200.0,16.6427,16.6678,16.6427,16.6553,61200.0
2010-10-22 11:35:00,26.57,26.58,26.56,26.56,8200.0,16.649,16.6553,16.6427,16.6427,8200.0
2010-10-22 11:40:00,26.56,26.61,26.56,26.6,17000.0,16.6427,16.6741,16.6427,16.6678,17000.0
2010-10-22 11:45:00,26.6,26.62,26.6,26.61,23800.0,16.6678,16.6803,16.6678,16.6741,23800.0
2010-10-22 11:50:00,26.6,26.61,26.59,26.6,34200.0,16.6678,16.6741,16.6615,16.6678,34200.0
2010-10-22 11:55:00,26.6,26.61,26.59,26.61,24000.0,16.6678,16.6741,16.6615,16.6741,24000.0
2010-10-22 12:00:00,26.61,26.63,26.6,26.63,31600.0,16.6741,16.6866,16.6678,16.6866,31600.0
2010-10-22 12:05:00,26.63,26.65,26.63,26.64,17800.0,16.6866,16.6991,16.6866,16.6929,17800.0
2010-10-22 12:10:00,26.65,26.68,26.65,26.68,139400.0,16.6991,16.7179,16.6991,16.7179,139400.0
2010-10-22 12:15:00,26.68,26.69,26.68,26.68,23400.0,16.7179,16.7242,16.7179,16.7179,23400.0
2010-10-22 12:20:00,26.69,26.69,26.67,26.67,37600.0,16.7242,16.7242,16.7117,16.7117,37600.0
2010-10-22 12:25:00,26.67,26.68,26.66,26.67,16400.0,16.7117,16.7179,16.7054,16.7117,16400.0
2010-10-22 12:30:00,26.66,26.72,26.66,26.71,41000.0,16.7054,16.743,16.7054,16.7367,41000.0
2010-10-22 12:35:00,26.71,26.71,26.7,26.7,2600.0,16.7367,16.7367,16.7305,16.7305,2600.0
2010-10-22 12:40:00,26.7,26.72,26.7,26.72,9200.0,16.7305,16.743,16.7305,16.743,9200.0
2010-10-22 12:45:00,26.72,26.73,26.71,26.73,6800.0,16.743,16.7493,16.7367,16.7493,6800.0
2010-10-22 12:50:00,26.73,26.74,26.71,26.71,5000.0,16.7493,16.7555,16.7367,16.7367,5000.0
2010-10-22 12:55:00,26.7,26.73,26.7,26.73,20200.0,16.7305,16.7493,16.7305,16.7493,20200.0
2010-10-22 13:00:00,26.73,26.73,26.7,26.7,11400.0,16.7493,16.7493,16.7305,16.7305,11400.0
2010-10-22 13:05:00,26.71,26.72,26.7,26.71,9800.0,16.7367,16.743,16.7305,16.7367,9800.0
2010-10-22 13:10:00,26.71,26.72,26.71,26.72,3200.0,16.7367,16.743,16.7367,16.743,3200.0
2010-10-22 13:15:00,26.72,26.74,26.71,26.71,15800.0,16.743,16.7555,16.7367,16.7367,15800.0
2010-10-22 13:20:00,26.72,26.72,26.71,26.71,2400.0,16.743,16.743,16.7367,16.7367,2400.0
2010-10-22 13:25:00,26.71,26.71,26.7,26.71,6200.0,16.7367,16.7367,16.7305,16.7367,6200.0
2010-10-22 13:30:00,26.7,26.71,26.7,26.71,6400.0,16.7305,16.7367,16.7305,16.7367,6400.0
2010-10-22 13:35:00,26.71,26.72,26.7,26.71,14200.0,16.7367,16.743,16.7305,16.7367,14200.0
2010-10-22 13:40:00,26.71,26.72,26.7,26.7,6400.0,16.7367,16.743,16.7305,16.7305,6400.0
2010-10-22 13:45:00,26.7,26.71,26.7,26.7,13600.0,16.7305,16.7367,16.7305,16.7305,13600.0
2010-10-22 13:50:00,26.7,26.71,26.7,26.71,8000.0,16.7305,16.7367,16.7305,16.7367,8000.0
2010-10-22 13:55:00,26.7,26.71,26.7,26.7,13000.0,16.7305,16.7367,16.7305,16.7305,13000.0
2010-10-22 14:00:00,26.7,26.71,26.7,26.7,17000.0,16.7305,16.7367,16.7305,16.7305,17000.0
2010-10-22 14:05:00,26.7,26.71,26.68,26.7,24600.0,16.7305,16.7367,16.7179,16.7305,24600.0
2010-10-22 14:10:00,26.7,26.71,26.7,26.7,19000.0,16.7305,16.7367,16.7305,16.7305,19000.0
2010-10-22 14:15:00,26.71,26.72,26.7,26.71,42400.0,16.7367,16.743,16.7305,16.7367,42400.0
2010-10-22 14:20:00,26.7,26.72,26.7,26.7,16400.0,16.7305,16.743,16.7305,16.7305,16400.0
2010-10-22 14:25:00,26.7,26.71,26.7,26.7,11600.0,16.7305,16.7367,16.7305,16.7305,11600.0
2010-10-22 14:30:00,26.7,26.72,26.69,26.72,32000.0,16.7305,16.743,16.7242,16.743,32000.0
2010-10-22 14:35:00,26.72,26.72,26.7,26.7,6800.0,16.743,16.743,16.7305,16.7305,6800.0
2010-10-22 14:40:00,26.7,26.7,26.69,26.7,8800.0,16.7305,16.7305,16.7242,16.7305,8800.0
2010-10-22 14:45:00,26.7,26.7,26.69,26.7,11000.0,16.7305,16.7305,16.7242,16.7305,11000.0
2010-10-22 14:50:00,26.7,26.71,26.7,26.7,10400.0,16.7305,16.7367,16.7305,16.7305,10400.0
2010-10-22 14:55:00,26.7,26.71,26.7,26.7,25800.0,16.7305,16.7367,16.7305,16.7305,25800.0
2010-10-22 15:00:00,26.7,26.71,26.7,26.7,9800.0,16.7305,16.7367,16.7305,16.7305,9800.0
2010-10-22 15:05:00,26.7,26.72,26.7,26.7,36600.0,16.7305,16.743,16.7305,16.7305,36600.0
2010-10-22 15:10:00,26.7,26.71,26.68,26.69,8800.0,16.7305,16.7367,16.7179,16.7242,8800.0
2010-10-22 15:15:00,26.68,26.68,26.68,26.68,4200.0,16.7179,16.7179,16.7179,16.7179,4200.0
2010-10-22 15:20:00,26.68,26.69,26.67,26.68,42800.0,16.7179,16.7242,16.7117,16.7179,42800.0
2010-10-22 15:25:00,26.68,26.68,26.67,26.68,21600.0,16.7179,16.7179,16.7117,16.7179,21600.0
2010-10-22 15:30:00,26.67,26.68,26.67,26.68,58800.0,16.7117,16.7179,16.7117,16.7179,58800.0
2010-10-22 15:35:00,26.68,26.68,26.68,26.68,9200.0,16.7179,16.7179,16.7179,16.7179,9200.0
2010-10-22 15:40:00,26.68,26.68,26.68,26.68,31000.0,16.7179,16.7179,16.7179,16.7179,31000.0
2010-10-22 15:45:00,26.68,26.72,26.68,26.71,55000.0,16.7179,16.743,16.7179,16.7367,55000.0
2010-10-22 15:50:00,26.71,26.74,26.71,26.73,36000.0,16.7367,16.7555,16.7367,16.7493,36000.0
2010-10-22 15:55:00,26.73,26.77,26.72,26.77,96000.0,16.7493,16.7743,16.743,16.7743,96000.0
2010-10-25 09:30:00,26.93,26.95,26.85,26.86,29600.0,16.8746,16.8871,16.8244,16.8307,29600.0
2010-10-25 09:35:00,26.89,26.97,26.89,26.97,12800.0,16.8495,16.8996,16.8495,16.8996,12800.0
2010-10-25 09:40:00,26.97,26.97,26.93,26.93,14000.0,16.8996,16.8996,16.8746,16.8746,14000.0
2010-10-25 09:45:00,26.93,26.96,26.93,26.96,18200.0,16.8746,16.8934,16.8746,16.8934,18200.0
2010-10-25 09:50:00,26.96,26.96,26.93,26.94,8400.0,16.8934,16.8934,16.8746,16.8808,8400.0
2010-10-25 09:55:00,26.95,26.96,26.91,26.94,15200.0,16.8871,16.8934,16.862,16.8808,15200.0
2010-10-25 10:00:00,26.93,26.97,26.92,26.93,19600.0,16.8746,16.8996,16.8683,16.8746,19600.0
2010-10-25 10:05:00,26.95,26.97,26.93,26.94,6600.0,16.8871,16.8996,16.8746,16.8808,6600.0
2010-10-25 10:10:00,26.95,26.96,26.91,26.93,6200.0,16.8871,16.8934,16.862,16.8746,6200.0
2010-10-25 10:15:00,26.93,26.97,26.93,26.96,12200.0,16.8746,16.8996,16.8746,16.8934,12200.0
2010-10-25 10:20:00,26.95,26.96,26.91,26.95,9000.0,16.8871,16.8934,16.862,16.8871,9000.0
2010-10-25 10:25:00,26.95,26.98,26.95,26.96,5400.0,16.8871,16.9059,16.8871,16.8934,5400.0
2010-10-25 10:30:00,26.96,26.98,26.92,26.95,22200.0,16.8934,16.9059,16.8683,16.8871,22200.0
2010-10-25 10:35:00,26.93,26.93,26.88,26.92,41800.0,16.8746,16.8746,16.8432,16.8683,41800.0
2010-10-25 10:40:00,26.93,26.93,26.88,26.91,24600.0,16.8746,16.8746,16.8432,16.862,24600.0
2010-10-25 10:45:00,26.92,26.96,26.91,26.96,32000.0,16.8683,16.8934,16.862,16.8934,32000.0
2010-10-25 10:50:00,26.96,26.96,26.93,26.95,15200.0,16.8934,16.8934,16.8746,16.8871,15200.0
2010-10-25 10:55:00,26.95,26.96,26.9,26.91,14800.0,16.8871,16.8934,16.8558,16.862,14800.0
2010-10-25 11:00:00,26.91,26.91,26.9,26.9,4800.0,16.862,16.862,16.8558,16.8558,4800.0
2010-10-25 11:05:00,26.9,26.95,26.89,26.95,47200.0,16.8558,16.8871,16.8495,16.8871,47200.0
2010-10-25 11:10:00,26.95,26.96,26.93,26.96,10000.0,16.8871,16.8934,16.8746,16.8934,10000.0
2010-10-25 11:15:00,26.95,26.95,26.92,26.93,7000.0,16.8871,16.8871,16.8683,16.8746,7000.0
2010-10-25 11:20:00,26.93,26.95,26.93,26.93,11400.0,16.8746,16.8871,16.8746,16.8746,11400.0
2010-10-25 11:25:00,26.93,26.93,26.92,26.93,7000.0,16.8746,16.8746,16.8683,16.8746,7000.0
2010-10-25 11:30:00,26.93,26.95,26.92,26.93,11600.0,16.8746,16.8871,16.8683,16.8746,11600.0
2010-10-25 11:35:00,26.92,26.95,26.92,26.92,8600.0,16.8683,16.8871,16.8683,16.8683,8600.0
2010-10-25 11:40:00,26.92,26.92,26.88,26.89,8400.0,16.8683,16.8683,16.8432,16.8495,8400.0
2010-10-25 11:45:00,26.89,26.91,26.89,26.9,12200.0,16.8495,16.862,16.8495,16.8558,12200.0
2010-10-25 11:50:00,26.9,26.9,26.88,26.88,4400.0,16.8558,16.8558,16.8432,16.8432,4400.0
2010-10-25 11:55:00,26.88,26.88,26.86,26.87,2400.0,16.8432,16.8432,16.8307,16.837,2400.0
2010-10-25 12:00:00,26.87,26.87,26.86,26.86,4200.0,16.837,16.837,16.8307,16.8307,4200.0
2010-10-25 12:05:00,26.86,26.87,26.86,26.87,9000.0,16.8307,16.837,16.8307,16.837,9000.0
2010-10-25 12:10:00,26.88,26.93,26.88,26.93,20200.0,16.8432,16.8746,16.8432,16.8746,20200.0
2010-10-25 12:15:00,26.93,26.94,26.93,26.93,18400.0,16.8746,16.8808,16.8746,16.8746,18400.0
2010-10-25 12:20:00,26.93,26.95,26.93,26.93,84400.0,16.8746,16.8871,16.8746,16.8746,84400.0
2010-10-25 12:25:00,26.93,26.95,26.93,26.94,8200.0,16.8746,16.8871,16.8746,16.8808,8200.0
2010-10-25 12:30:00,26.94,26.95,26.93,26.93,88400.0,16.8808,16.8871,16.8746,16.8746,88400.0
2010-10-25 12:35:00,26.93,26.94,26.93,26.93,13200.0,16.8746,16.8808,16.8746,16.8746,13200.0
2010-10-25 12:40:00,26.93,26.94,26.93,26.93,16000.0,16.8746,16.8808,16.8746,16.8746,16000.0
2010-10-25 12:45:00,26.93,26.96,26.93,26.93,26000.0,16.8746,16.8934,16.8746,16.8746,26000.0
2010-10-25 12:50:00,26.93,26.93,26.92,26.92,7600.0,16.8746,16.8746,16.8683,16.8683,7600.0
2010-10-25 12:55:00,26.92,26.95,26.91,26.93,19800.0,16.8683,16.8871,16.862,16.8746,19800.0
2010-10-25 13:00:00,26.93,26.95,26.91,26.94,18400.0,16.8746,16.8871,16.862,16.8808,18400.0
2010-10-25 13:05:00,26.93,26.94,26.92,26.92,24600.0,16.8746,16.8808,16.8683,16.8683,24600.0
2010-10-25 13:10:00,26.93,26.93,26.91,26.92,8600.0,16.8746,16.8746,16.862,16.8683,8600.0
2010-10-25 13:15:00,26.91,26.93,26.91,26.92,37800.0,16.862,16.8746,16.862,16.8683,37800.0
2010-10-25 13:20:00,26.92,26.93,26.9,26.93,20600.0,16.8683,16.8746,16.8558,16.8746,20600.0
2010-10-25 13:25:00,26.92,26.96,26.92,26.95,15800.0,16.8683,16.8934,16.8683,16.8871,15800.0
2010-10-25 13:30:00,26.95,26.96,26.92,26.92,8200.0,16.8871,16.8934,16.8683,16.8683,8200.0
2010-10-25 13:35:00,26.92,26.92,26.9,26.92,11600.0,16.8683,16.8683,16.8558,16.8683,11600.0
2010-10-25 13:40:00,26.91,26.93,26.91,26.92,9200.0,16.862,16.8746,16.862,16.8683,9200.0
2010-10-25 13:45:00,26.93,26.93,26.92,26.93,5600.0,16.8746,16.8746,16.8683,16.8746,5600.0
2010-10-25 13:50:00,26.93,26.93,26.92,26.93,16000.0,16.8746,16.8746,16.8683,16.8746,16000.0
2010-10-25 13:55:00,26.93,26.93,26.92,26.93,20800.0,16.8746,16.8746,16.8683,16.8746,20800.0
2010-10-25 14:00:00,26.93,26.95,26.93,26.94,20800.0,16.8746,16.8871,16.8746,16.8808,20800.0
2010-10-25 14:05:00,26.94,26.94,26.93,26.93,8400.0,16.8808,16.8808,16.8746,16.8746,8400.0
2010-10-25 14:10:00,26.94,26.95,26.93,26.95,13000.0,16.8808,16.8871,16.8746,16.8871,13000.0
2010-10-25 14:15:00,26.94,26.94,26.93,26.93,13200.0,16.8808,16.8808,16.8746,16.8746,13200.0
2010-10-25 14:20:00,26.94,26.96,26.93,26.95,18400.0,16.8808,16.8934,16.8746,16.8871,18400.0
2010-10-25 14:25:00,26.95,26.95,26.93,26.94,10000.0,16.8871,16.8871,16.8746,16.8808,10000.0
2010-10-25 14:30:00,26.94,26.97,26.93,26.94,26200.0,16.8808,16.8996,16.8746,16.8808,26200.0
2010-10-25 14:35:00,26.93,26.96,26.93,26.95,39600.0,16.8746,16.8934,16.8746,16.8871,39600.0
2010-10-25 14:40:00,26.95,26.95,26.92,26.92,23800.0,16.8871,16.8871,16.8683,16.8683,23800.0
2010-10-25 14:45:00,26.93,26.93,26.9,26.91,14600.0,16.8746,16.8746,16.8558,16.862,14600.0
2010-10-25 14:50:00,26.91,26.96,26.91,26.95,18000.0,16.862,16.8934,16.862,16.8871,18000.0
2010-10-25 14:55:00,26.95,26.96,26.93,26.95,19800.0,16.8871,16.8934,16.8746,16.8871,19800.0
2010-10-25 15:00:00,26.95,26.98,26.95,26.96,37400.0,16.8871,16.9059,16.8871,16.8934,37400.0
2010-10-25 15:05:00,26.96,26.96,26.95,26.96,9200.0,16.8934,16.8934,16.8871,16.8934,9200.0
2010-10-25 15:10:00,26.95,26.96,26.95,26.95,14000.0,16.8871,16.8934,16.8871,16.8871,14000.0
2010-10-25 15:15:00,26.95,26.98,26.95,26.96,37800.0,16.8871,16.9059,16.8871,16.8934,37800.0
2010-10-25 15:20:00,26.96,26.99,26.95,26.99,28800.0,16.8934,16.9122,16.8871,16.9122,28800.0
2010-10-25 15:25:00,26.99,27.0,26.98,27.0,82000.0,16.9122,16.9184,16.9059,16.9184,82000.0
2010-10-25 15:30:00,27.0,27.01,26.99,26.99,94200.0,16.9184,16.9247,16.9122,16.9122,94200.0
2010-10-25 15:35:00,27.0,27.0,26.91,26.91,42800.0,16.9184,16.9184,16.862,16.862,42800.0
2010-10-25 15:40:00,26.91,26.92,26.89,26.91,90400.0,16.862,16.8683,16.8495,16.862,90400.0
2010-10-25 15:45:00,26.91,26.91,26.84,26.86,109800.0,16.862,16.862,16.8182,16.8307,109800.0
2010-10-25 15:50:00,26.86,26.88,26.84,26.88,73600.0,16.8307,16.8432,16.8182,16.8432,73600.0
2010-10-25 15:55:00,26.88,26.91,26.86,26.9,180200.0,16.8432,16.862,16.8307,16.8558,180200.0
2010-10-26 09:30:00,26.81,26.82,26.71,26.75,27400.0,16.7994,16.8056,16.7367,16.7618,27400.0
2010-10-26 09:35:00,26.75,26.79,26.72,26.75,23400.0,16.7618,16.7868,16.743,16.7618,23400.0
2010-10-26 09:40:00,26.73,26.76,26.7,26.75,26000.0,16.7493,16.768,16.7305,16.7618,26000.0
2010-10-26 09:45:00,26.75,26.77,26.73,26.74,30600.0,16.7618,16.7743,16.7493,16.7555,30600.0
2010-10-26 09:50:00,26.74,26.74,26.7,26.71,34200.0,16.7555,16.7555,16.7305,16.7367,34200.0
2010-10-26 09:55:00,26.7,26.72,26.69,26.71,29600.0,16.7305,16.743,16.7242,16.7367,29600.0
2010-10-26 10:00:00,26.71,26.75,26.69,26.74,53200.0,16.7367,16.7618,16.7242,16.7555,53200.0
2010-10-26 10:05:00,26.74,26.79,26.74,26.77,62800.0,16.7555,16.7868,16.7555,16.7743,62800.0
2010-10-26 10:10:00,26.78,26.84,26.78,26.8,43600.0,16.7806,16.8182,16.7806,16.7931,43600.0
2010-10-26 10:15:00,26.81,26.82,26.81,26.81,29400.0,16.7994,16.8056,16.7994,16.7994,29400.0
2010-10-26 10:20:00,26.81,26.82,26.79,26.79,29800.0,16.7994,16.8056,16.7868,16.7868,29800.0
2010-10-26 10:25:00,26.8,26.8,26.77,26.78,21600.0,16.7931,16.7931,16.7743,16.7806,21600.0
2010-10-26 10:30:00,26.78,26.8,26.78,26.78,16400.0,16.7806,16.7931,16.7806,16.7806,16400.0
2010-10-26 10:35:00,26.78,26.78,26.75,26.77,40600.0,16.7806,16.7806,16.7618,16.7743,40600.0
2010-10-26 10:40:00,26.77,26.79,26.76,26.78,24000.0,16.7743,16.7868,16.768,16.7806,24000.0
2010-10-26 10:45:00,26.77,26.79,26.76,26.78,19200.0,16.7743,16.7868,16.768,16.7806,19200.0
2010-10-26 10:50:00,26.78,26.78,26.77,26.78,43200.0,16.7806,16.7806,16.7743,16.7806,43200.0
2010-10-26 10:55:00,26.78,26.81,26.78,26.8,66400.0,16.7806,16.7994,16.7806,16.7931,66400.0
2010-10-26 11:00:00,26.8,26.8,26.76,26.8,58600.0,16.7931,16.7931,16.768,16.7931,58600.0
2010-10-26 11:05:00,26.79,26.79,26.74,26.75,33400.0,16.7868,16.7868,16.7555,16.7618,33400.0
2010-10-26 11:10:00,26.76,26.76,26.74,26.76,23800.0,16.768,16.768,16.7555,16.768,23800.0
2010-10-26 11:15:00,26.77,26.79,26.76,26.78,23200.0,16.7743,16.7868,16.768,16.7806,23200.0
2010-10-26 11:20:00,26.78,26.87,26.78,26.86,67600.0,16.7806,16.837,16.7806,16.8307,67600.0
2010-10-26 11:25:00,26.85,26.87,26.83,26.86,65800.0,16.8244,16.837,16.8119,16.8307,65800.0
2010-10-26 11:30:00,26.86,26.86,26.83,26.83,41600.0,16.8307,16.8307,16.8119,16.8119,41600.0
2010-10-26 11:35:00,26.83,26.84,26.81,26.81,105600.0,16.8119,16.8182,16.7994,16.7994,105600.0
2010-10-26 11:40:00,26.81,26.82,26.8,26.81,16000.0,16.7994,16.8056,16.7931,16.7994,16000.0
2010-10-26 11:45:00,26.81,26.81,26.79,26.79,15800.0,16.7994,16.7994,16.7868,16.7868,15800.0
2010-10-26 11:50:00,26.79,26.81,26.79,26.81,8000.0,16.7868,16.7994,16.7868,16.7994,8000.0
2010-10-26 11:55:00,26.81,26.82,26.8,26.82,11600.0,16.7994,16.8056,16.7931,16.8056,11600.0
2010-10-26 12:00:00,26.82,26.83,26.81,26.81,20800.0,16.8056,16.8119,16.7994,16.7994,20800.0
2010-10-26 12:05:00,26.8,26.8,26.77,26.77,9400.0,16.7931,16.7931,16.7743,16.7743,9400.0
2010-10-26 12:10:00,26.77,26.8,26.77,26.79,21000.0,16.7743,16.7931,16.7743,16.7868,21000.0
2010-10-26 12:15:00,26.79,26.81,26.79,26.81,8600.0,16.7868,16.7994,16.7868,16.7994,8600.0
2010-10-26 12:20:00,26.81,26.81,26.8,26.8,7600.0,16.7994,16.7994,16.7931,16.7931,7600.0
2010-10-26 12:25:00,26.8,26.8,26.8,26.8,4800.0,16.7931,16.7931,16.7931,16.7931,4800.0
2010-10-26 12:30:00,26.8,26.8,26.74,26.75,73600.0,16.7931,16.7931,16.7555,16.7618,73600.0
2010-10-26 12:35:00,26.75,26.75,26.73,26.73,21800.0,16.7618,16.7618,16.7493,16.7493,21800.0
2010-10-26 12:40:00,26.73,26.74,26.72,26.72,22200.0,16.7493,16.7555,16.743,16.743,22200.0
2010-10-26 12:45:00,26.73,26.74,26.72,26.74,32600.0,16.7493,16.7555,16.743,16.7555,32600.0
2010-10-26 12:50:00,26.74,26.74,26.73,26.74,5400.0,16.7555,16.7555,16.7493,16.7555,5400.0
2010-10-26 12:55:00,26.73,26.74,26.72,26.72,13400.0,16.7493,16.7555,16.743,16.743,13400.0
2010-10-26 13:00:00,26.72,26.75,26.72,26.75,20600.0,16.743,16.7618,16.743,16.7618,20600.0
2010-10-26 13:05:00,26.75,26.77,26.74,26.77,12400.0,16.7618,16.7743,16.7555,16.7743,12400.0
2010-10-26 13:10:00,26.77,26.8,26.77,26.8,22800.0,16.7743,16.7931,16.7743,16.7931,22800.0
2010-10-26 13:15:00,26.81,26.81,26.77,26.78,16800.0,16.7994,16.7994,16.7743,16.7806,16800.0
2010-10-26 13:20:00,26.77,26.78,26.77,26.78,21000.0,16.7743,16.7806,16.7743,16.7806,21000.0
2010-10-26 13:25:00,26.78,26.78,26.75,26.75,14000.0,16.7806,16.7806,16.7618,16.7618,14000.0
2010-10-26 13:30:00,26.75,26.75,26.74,26.75,32600.0,16.7618,16.7618,16.7555,16.7618,32600.0
2010-10-26 13:35:00,26.75,26.75,26.74,26.74,14000.0,16.7618,16.7618,16.7555,16.7555,14000.0
2010-10-26 13:40:00,26.75,26.75,26.74,26.75,11800.0,16.7618,16.7618,16.7555,16.7618,11800.0
2010-10-26 13:45:00,26.75,26.75,26.75,26.75,21400.0,16.7618,16.7618,16.7618,16.7618,21400.0
2010-10-26 13:50:00,26.75,26.75,26.73,26.74,18800.0,16.7618,16.7618,16.7493,16.7555,18800.0
2010-10-26 13:55:00,26.74,26.74,26.73,26.73,16000.0,16.7555,16.7555,16.7493,16.7493,16000.0
2010-10-26 14:00:00,26.73,26.74,26.73,26.73,16200.0,16.7493,16.7555,16.7493,16.7493,16200.0
2010-10-26 14:05:00,26.73,26.73,26.69,26.69,32000.0,16.7493,16.7493,16.7242,16.7242,32000.0
2010-10-26 14:10:00,26.7,26.7,26.68,26.69,19000.0,16.7305,16.7305,16.7179,16.7242,19000.0
2010-10-26 14:15:00,26.69,26.71,26.69,26.7,17000.0,16.7242,16.7367,16.7242,16.7305,17000.0
2010-10-26 14:20:00,26.7,26.71,26.7,26.7,14200.0,16.7305,16.7367,16.7305,16.7305,14200.0
2010-10-26 14:25:00,26.7,26.7,26.68,26.68,17400.0,16.7305,16.7305,16.7179,16.7179,17400.0
2010-10-26 14:30:00,26.68,26.68,26.65,26.65,21400.0,16.7179,16.7179,16.6991,16.6991,21400.0
2010-10-26 14:35:00,26.65,26.68,26.65,26.67,37400.0,16.6991,16.7179,16.6991,16.7117,37400.0
2010-10-26 14:40:00,26.68,26.68,26.67,26.67,21800.0,16.7179,16.7179,16.7117,16.7117,21800.0
2010-10-26 14:45:00,26.66,26.67,26.66,26.67,15400.0,16.7054,16.7117,16.7054,16.7117,15400.0
2010-10-26 14:50:00,26.66,26.67,26.66,26.67,36400.0,16.7054,16.7117,16.7054,16.7117,36400.0
2010-10-26 14:55:00,26.67,26.7,26.67,26.7,33200.0,16.7117,16.7305,16.7117,16.7305,33200.0
2010-10-26 15:00:00,26.7,26.7,26.7,26.7,20000.0,16.7305,16.7305,16.7305,16.7305,20000.0
2010-10-26 15:05:00,26.7,26.72,26.7,26.72,44400.0,16.7305,16.743,16.7305,16.743,44400.0
2010-10-26 15:10:00,26.72,26.74,26.71,26.71,24000.0,16.743,16.7555,16.7367,16.7367,24000.0
2010-10-26 15:15:00,26.71,26.71,26.7,26.71,47600.0,16.7367,16.7367,16.7305,16.7367,47600.0
2010-10-26 15:20:00,26.71,26.73,26.71,26.72,25400.0,16.7367,16.7493,16.7367,16.743,25400.0
2010-10-26 15:25:00,26.72,26.73,26.69,26.7,31200.0,16.743,16.7493,16.7242,16.7305,31200.0
2010-10-26 15:30:00,26.7,26.7,26.68,26.69,31800.0,16.7305,16.7305,16.7179,16.7242,31800.0
2010-10-26 15:35:00,26.69,26.69,26.65,26.66,99600.0,16.7242,16.7242,16.6991,16.7054,99600.0
2010-10-26 15:40:00,26.66,26.66,26.65,26.65,40600.0,16.7054,16.7054,16.6991,16.6991,40600.0
2010-10-26 15:45:00,26.64,26.67,26.63,26.67,101400.0,16.6929,16.7117,16.6866,16.7117,101400.0
2010-10-26 15:50:00,26.66,26.68,26.65,26.65,63400.0,16.7054,16.7179,16.6991,16.6991,63400.0
2010-10-26 15:55:00,26.65,26.68,26.65,26.68,130600.0,16.6991,16.7179,16.6991,16.7179,130600.0
2010-10-27 09:30:00,26.36,26.53,26.36,26.43,45800.0,16.5174,16.6239,16.5174,16.5613,45800.0
2010-10-27 09:35:00,26.42,26.56,26.42,26.51,26800.0,16.555,16.6427,16.555,16.6114,26800.0
2010-10-27 09:40:00,26.51,26.55,26.49,26.52,40800.0,16.6114,16.6365,16.5989,16.6177,40800.0
2010-10-27 09:45:00,26.53,26.59,26.53,26.57,53000.0,16.6239,16.6615,16.6239,16.649,53000.0
2010-10-27 09:50:00,26.56,26.56,26.49,26.51,16800.0,16.6427,16.6427,16.5989,16.6114,16800.0
2010-10-27 09:55:00,26.51,26.52,26.48,26.5,27200.0,16.6114,16.6177,16.5926,16.6051,27200.0
2010-10-27 10:00:00,26.5,26.53,26.45,26.46,70800.0,16.6051,16.6239,16.5738,16.5801,70800.0
2010-10-27 10:05:00,26.46,26.47,26.42,26.43,42800.0,16.5801,16.5863,16.555,16.5613,42800.0
2010-10-27 10:10:00,26.43,26.5,26.43,26.47,20200.0,16.5613,16.6051,16.5613,16.5863,20200.0
2010-10-27 10:15:00,26.48,26.49,26.42,26.43,17600.0,16.5926,16.5989,16.555,16.5613,17600.0
2010-10-27 10:20:00,26.43,26.43,26.37,26.38,19200.0,16.5613,16.5613,16.5237,16.5299,19200.0
2010-10-27 10:25:00,26.37,26.39,26.36,26.39,21400.0,16.5237,16.5362,16.5174,16.5362,21400.0
2010-10-27 10:30:00,26.38,26.41,26.36,26.41,24200.0,16.5299,16.5487,16.5174,16.5487,24200.0
2010-10-27 10:35:00,26.4,26.42,26.35,26.41,24400.0,16.5425,16.555,16.5111,16.5487,24400.0
2010-10-27 10:40:00,26.41,26.44,26.41,26.41,24000.0,16.5487,16.5675,16.5487,16.5487,24000.0
2010-10-27 10:45:00,26.42,26.43,26.4,26.4,25400.0,16.555,16.5613,16.5425,16.5425,25400.0
2010-10-27 10:50:00,26.4,26.42,26.38,26.39,41400.0,16.5425,16.555,16.5299,16.5362,41400.0
2010-10-27 10:55:00,26.39,26.39,26.36,26.37,36200.0,16.5362,16.5362,16.5174,16.5237,36200.0
2010-10-27 11:00:00,26.38,26.39,26.33,26.34,35200.0,16.5299,16.5362,16.4986,16.5049,35200.0
2010-10-27 11:05:00,26.34,26.34,26.29,26.32,33600.0,16.5049,16.5049,16.4735,16.4923,33600.0
2010-10-27 11:10:00,26.32,26.36,26.31,26.35,48000.0,16.4923,16.5174,16.4861,16.5111,48000.0
2010-10-27 11:15:00,26.35,26.36,26.34,26.36,11200.0,16.5111,16.5174,16.5049,16.5174,11200.0
2010-10-27 11:20:00,26.36,26.38,26.34,26.34,78000.0,16.5174,16.5299,16.5049,16.5049,78000.0
2010-10-27 11:25:00,26.34,26.37,26.34,26.37,18600.0,16.5049,16.5237,16.5049,16.5237,18600.0
2010-10-27 11:30:00,26.37,26.37,26.34,26.35,8600.0,16.5237,16.5237,16.5049,16.5111,8600.0
2010-10-27 11:35:00,26.35,26.4,26.35,26.39,20000.0,16.5111,16.5425,16.5111,16.5362,20000.0
2010-10-27 11:40:00,26.39,26.4,26.39,26.4,5200.0,16.5362,16.5425,16.5362,16.5425,5200.0
2010-10-27 11:45:00,26.41,26.42,26.41,26.42,9000.0,16.5487,16.555,16.5487,16.555,9000.0
2010-10-27 11:50:00,26.42,26.43,26.42,26.43,10400.0,16.555,16.5613,16.555,16.5613,10400.0
2010-10-27 11:55:00,26.43,26.45,26.43,26.44,24200.0,16.5613,16.5738,16.5613,16.5675,24200.0
2010-10-27 12:00:00,26.45,26.47,26.45,26.46,12600.0,16.5738,16.5863,16.5738,16.5801,12600.0
2010-10-27 12:05:00,26.46,26.46,26.41,26.41,9800.0,16.5801,16.5801,16.5487,16.5487,9800.0
2010-10-27 12:10:00,26.4,26.41,26.39,26.4,8400.0,16.5425,16.5487,16.5362,16.5425,8400.0
2010-10-27 12:15:00,26.41,26.41,26.38,26.38,8800.0,16.5487,16.5487,16.5299,16.5299,8800.0
2010-10-27 12:20:00,26.38,26.39,26.38,26.38,9400.0,16.5299,16.5362,16.5299,16.5299,9400.0
2010-10-27 12:25:00,26.38,26.39,26.36,26.36,8400.0,16.5299,16.5362,16.5174,16.5174,8400.0
2010-10-27 12:30:00,26.36,26.38,26.36,26.38,10400.0,16.5174,16.5299,16.5174,16.5299,10400.0
2010-10-27 12:35:00,26.38,26.39,26.36,26.36,11800.0,16.5299,16.5362,16.5174,16.5174,11800.0
2010-10-27 12:40:00,26.37,26.37,26.35,26.36,8600.0,16.5237,16.5237,16.5111,16.5174,8600.0
2010-10-27 12:45:00,26.36,26.36,26.36,26.36,5000.0,16.5174,16.5174,16.5174,16.5174,5000.0
2010-10-27 12:50:00,26.36,26.37,26.36,26.36,10000.0,16.5174,16.5237,16.5174,16.5174,10000.0
2010-10-27 12:55:00,26.36,26.36,26.35,26.36,5400.0,16.5174,16.5174,16.5111,16.5174,5400.0
2010-10-27 13:00:00,26.35,26.39,26.35,26.39,13800.0,16.5111,16.5362,16.5111,16.5362,13800.0
2010-10-27 13:05:00,26.39,26.39,26.38,26.39,12400.0,16.5362,16.5362,16.5299,16.5362,12400.0
2010-10-27 13:10:00,26.39,26.39,26.36,26.36,12400.0,16.5362,16.5362,16.5174,16.5174,12400.0
2010-10-27 13:15:00,26.36,26.36,26.34,26.36,36400.0,16.5174,16.5174,16.5049,16.5174,36400.0
2010-10-27 13:20:00,26.35,26.37,26.34,26.37,19600.0,16.5111,16.5237,16.5049,16.5237,19600.0
2010-10-27 13:25:00,26.37,26.41,26.36,26.41,20000.0,16.5237,16.5487,16.5174,16.5487,20000.0
2010-10-27 13:30:00,26.41,26.42,26.4,26.42,15000.0,16.5487,16.555,16.5425,16.555,15000.0
2010-10-27 13:35:00,26.42,26.42,26.36,26.36,24800.0,16.555,16.555,16.5174,16.5174,24800.0
2010-10-27 13:40:00,26.36,26.38,26.35,26.38,12800.0,16.5174,16.5299,16.5111,16.5299,12800.0
2010-10-27 13:45:00,26.37,26.39,26.37,26.39,14200.0,16.5237,16.5362,16.5237,16.5362,14200.0
2010-10-27 13:50:00,26.39,26.39,26.36,26.36,4400.0,16.5362,16.5362,16.5174,16.5174,4400.0
2010-10-27 13:55:00,26.36,26.41,26.36,26.4,17600.0,16.5174,16.5487,16.5174,16.5425,17600.0
2010-10-27 14:00:00,26.4,26.4,26.38,26.4,21400.0,16.5425,16.5425,16.5299,16.5425,21400.0
2010-10-27 14:05:00,26.4,26.44,26.4,26.44,19200.0,16.5425,16.5675,16.5425,16.5675,19200.0
2010-10-27 14:10:00,26.43,26.46,26.43,26.46,13400.0,16.5613,16.5801,16.5613,16.5801,13400.0
2010-10-27 14:15:00,26.46,26.47,26.45,26.45,9200.0,16.5801,16.5863,16.5738,16.5738,9200.0
2010-10-27 14:20:00,26.46,26.46,26.43,26.45,17000.0,16.5801,16.5801,16.5613,16.5738,17000.0
2010-10-27 14:25:00,26.45,26.47,26.45,26.46,15400.0,16.5738,16.5863,16.5738,16.5801,15400.0
2010-10-27 14:30:00,26.46,26.48,26.44,26.48,17400.0,16.5801,16.5926,16.5675,16.5926,17400.0
2010-10-27 14:35:00,26.48,26.5,26.47,26.5,47800.0,16.5926,16.6051,16.5863,16.6051,47800.0
2010-10-27 14:40:00,26.49,26.53,26.49,26.52,26200.0,16.5989,16.6239,16.5989,16.6177,26200.0
2010-10-27 14:45:00,26.52,26.52,26.5,26.5,27400.0,16.6177,16.6177,16.6051,16.6051,27400.0
2010-10-27 14:50:00,26.49,26.49,26.48,26.48,25000.0,16.5989,16.5989,16.5926,16.5926,25000.0
2010-10-27 14:55:00,26.49,26.5,26.46,26.46,23400.0,16.5989,16.6051,16.5801,16.5801,23400.0
2010-10-27 15:00:00,26.46,26.48,26.46,26.47,31800.0,16.5801,16.5926,16.5801,16.5863,31800.0
2010-10-27 15:05:00,26.47,26.47,26.46,26.46,26400.0,16.5863,16.5863,16.5801,16.5801,26400.0
2010-10-27 15:10:00,26.46,26.47,26.45,26.46,31800.0,16.5801,16.5863,16.5738,16.5801,31800.0
2010-10-27 15:15:00,26.45,26.49,26.45,26.49,25800.0,16.5738,16.5989,16.5738,16.5989,25800.0
2010-10-27 15:20:00,26.49,26.53,26.46,26.53,50200.0,16.5989,16.6239,16.5801,16.6239,50200.0
2010-10-27 15:25:00,26.53,26.54,26.5,26.52,27600.0,16.6239,16.6302,16.6051,16.6177,27600.0
2010-10-27 15:30:00,26.52,26.55,26.52,26.55,42200.0,16.6177,16.6365,16.6177,16.6365,42200.0
2010-10-27 15:35:00,26.55,26.57,26.54,26.55,58600.0,16.6365,16.649,16.6302,16.6365,58600.0
2010-10-27 15:40:00,26.55,26.55,26.53,26.53,59800.0,16.6365,16.6365,16.6239,16.6239,59800.0
2010-10-27 15:45:00,26.53,26.56,26.52,26.55,75600.0,16.6239,16.6427,16.6177,16.6365,75600.0
2010-10-27 15:50:00,26.55,26.6,26.55,26.59,83800.0,16.6365,16.6678,16.6365,16.6615,83800.0
2010-10-27 15:55:00,26.59,26.61,26.57,26.58,113400.0,16.6615,16.6741,16.649,16.6553,113400.0
2010-10-28 09:30:00,26.7,26.72,26.66,26.72,15600.0,16.7305,16.743,16.7054,16.743,15600.0
2010-10-28 09:35:00,26.72,26.74,26.7,26.73,8800.0,16.743,16.7555,16.7305,16.7493,8800.0
2010-10-28 09:40:00,26.74,26.78,26.72,26.77,16400.0,16.7555,16.7806,16.743,16.7743,16400.0
2010-10-28 09:45:00,26.76,26.77,26.75,26.77,5200.0,16.768,16.7743,16.7618,16.7743,5200.0
2010-10-28 09:50:00,26.77,26.83,26.77,26.83,12000.0,16.7743,16.8119,16.7743,16.8119,12000.0
2010-10-28 09:55:00,26.83,26.86,26.8,26.83,24200.0,16.8119,16.8307,16.7931,16.8119,24200.0
2010-10-28 10:00:00,26.83,26.86,26.83,26.85,17400.0,16.8119,16.8307,16.8119,16.8244,17400.0
2010-10-28 10:05:00,26.83,26.83,26.82,26.83,4400.0,16.8119,16.8119,16.8056,16.8119,4400.0
2010-10-28 10:10:00,26.83,26.83,26.78,26.78,16600.0,16.8119,16.8119,16.7806,16.7806,16600.0
2010-10-28 10:15:00,26.78,26.78,26.75,26.76,8800.0,16.7806,16.7806,16.7618,16.768,8800.0
2010-10-28 10:20:00,26.75,26.75,26.75,26.75,34000.0,16.7618,16.7618,16.7618,16.7618,34000.0
2010-10-28 10:25:00,26.75,26.76,26.75,26.75,31600.0,16.7618,16.768,16.7618,16.7618,31600.0
2010-10-28 10:30:00,26.75,26.79,26.75,26.78,34600.0,16.7618,16.7868,16.7618,16.7806,34600.0
2010-10-28 10:35:00,26.79,26.8,26.75,26.77,10800.0,16.7868,16.7931,16.7618,16.7743,10800.0
2010-10-28 10:40:00,26.77,26.78,26.74,26.75,19800.0,16.7743,16.7806,16.7555,16.7618,19800.0
2010-10-28 10:45:00,26.75,26.75,26.73,26.75,38400.0,16.7618,16.7618,16.7493,16.7618,38400.0
2010-10-28 10:50:00,26.75,26.79,26.75,26.79,21000.0,16.7618,16.7868,16.7618,16.7868,21000.0
2010-10-28 10:55:00,26.79,26.81,26.77,26.8,82200.0,16.7868,16.7994,16.7743,16.7931,82200.0
2010-10-28 11:00:00,26.78,26.78,26.75,26.76,29800.0,16.7806,16.7806,16.7618,16.768,29800.0
2010-10-28 11:05:00,26.76,26.77,26.75,26.76,12800.0,16.768,16.7743,16.7618,16.768,12800.0
2010-10-28 11:10:00,26.77,26.77,26.76,26.76,9000.0,16.7743,16.7743,16.768,16.768,9000.0
2010-10-28 11:15:00,26.77,26.78,26.74,26.74,61600.0,16.7743,16.7806,16.7555,16.7555,61600.0
2010-10-28 11:20:00,26.74,26.74,26.73,26.74,23800.0,16.7555,16.7555,16.7493,16.7555,23800.0
2010-10-28 11:25:00,26.74,26.77,26.74,26.76,36600.0,16.7555,16.7743,16.7555,16.768,36600.0
2010-10-28 11:30:00,26.75,26.76,26.74,26.75,51800.0,16.7618,16.768,16.7555,16.7618,51800.0
2010-10-28 11:35:00,26.75,26.77,26.75,26.75,37600.0,16.7618,16.7743,16.7618,16.7618,37600.0
2010-10-28 11:40:00,26.75,26.77,26.75,26.77,24400.0,16.7618,16.7743,16.7618,16.7743,24400.0
2010-10-28 11:45:00,26.77,26.77,26.75,26.76,15200.0,16.7743,16.7743,16.7618,16.768,15200.0
2010-10-28 11:50:00,26.76,26.77,26.75,26.76,14400.0,16.768,16.7743,16.7618,16.768,14400.0
2010-10-28 11:55:00,26.76,26.77,26.76,26.76,21200.0,16.768,16.7743,16.768,16.768,21200.0
2010-10-28 12:00:00,26.76,26.77,26.72,26.74,63600.0,16.768,16.7743,16.743,16.7555,63600.0
2010-10-28 12:05:00,26.75,26.77,26.74,26.74,10200.0,16.7618,16.7743,16.7555,16.7555,10200.0
2010-10-28 12:10:00,26.74,26.75,26.73,26.73,17200.0,16.7555,16.7618,16.7493,16.7493,17200.0
2010-10-28 12:15:00,26.73,26.75,26.73,26.75,10400.0,16.7493,16.7618,16.7493,16.7618,10400.0
2010-10-28 12:20:00,26.75,26.75,26.73,26.73,22400.0,16.7618,16.7618,16.7493,16.7493,22400.0
2010-10-28 12:25:00,26.73,26.74,26.7,26.7,16400.0,16.7493,16.7555,16.7305,16.7305,16400.0
2010-10-28 12:30:00,26.7,26.71,26.68,26.71,14600.0,16.7305,16.7367,16.7179,16.7367,14600.0
2010-10-28 12:35:00,26.71,26.71,26.68,26.69,6600.0,16.7367,16.7367,16.7179,16.7242,6600.0
2010-10-28 12:40:00,26.68,26.68,26.67,26.68,12600.0,16.7179,16.7179,16.7117,16.7179,12600.0
2010-10-28 12:45:00,26.68,26.68,26.65,26.65,4800.0,16.7179,16.7179,16.6991,16.6991,4800.0
2010-10-28 12:50:00,26.66,26.67,26.65,26.67,8000.0,16.7054,16.7117,16.6991,16.7117,8000.0
2010-10-28 12:55:00,26.67,26.67,26.65,26.65,9800.0,16.7117,16.7117,16.6991,16.6991,9800.0
2010-10-28 13:00:00,26.64,26.64,26.63,26.63,13600.0,16.6929,16.6929,16.6866,16.6866,13600.0
2010-10-28 13:05:00,26.62,26.65,26.62,26.64,20200.0,16.6803,16.6991,16.6803,16.6929,20200.0
2010-10-28 13:10:00,26.65,26.66,26.64,26.65,15000.0,16.6991,16.7054,16.6929,16.6991,15000.0
2010-10-28 13:15:00,26.66,26.69,26.66,26.67,25400.0,16.7054,16.7242,16.7054,16.7117,25400.0
2010-10-28 13:20:00,26.67,26.67,26.61,26.62,11600.0,16.7117,16.7117,16.6741,16.6803,11600.0
2010-10-28 13:25:00,26.62,26.63,26.6,26.62,9000.0,16.6803,16.6866,16.6678,16.6803,9000.0
2010-10-28 13:30:00,26.63,26.64,26.63,26.64,19600.0,16.6866,16.6929,16.6866,16.6929,19600.0
2010-10-28 13:35:00,26.64,26.67,26.64,26.66,14600.0,16.6929,16.7117,16.6929,16.7054,14600.0
2010-10-28 13:40:00,26.66,26.67,26.66,26.66,15600.0,16.7054,16.7117,16.7054,16.7054,15600.0
2010-10-28 13:45:00,26.66,26.66,26.65,26.66,8200.0,16.7054,16.7054,16.6991,16.7054,8200.0
2010-10-28 13:50:00,26.65,26.67,26.65,26.67,6200.0,16.6991,16.7117,16.6991,16.7117,6200.0
2010-10-28 13:55:00,26.68,26.68,26.66,26.67,3600.0,16.7179,16.7179,16.7054,16.7117,3600.0
2010-10-28 14:00:00,26.66,26.67,26.65,26.66,19800.0,16.7054,16.7117,16.6991,16.7054,19800.0
2010-10-28 14:05:00,26.66,26.7,26.66,26.7,17600.0,16.7054,16.7305,16.7054,16.7305,17600.0
2010-10-28 14:10:00,26.7,26.7,26.69,26.7,5400.0,16.7305,16.7305,16.7242,16.7305,5400.0
2010-10-28 14:15:00,26.7,26.7,26.63,26.64,13400.0,16.7305,16.7305,16.6866,16.6929,13400.0
2010-10-28 14:20:00,26.64,26.68,26.63,26.68,9200.0,16.6929,16.7179,16.6866,16.7179,9200.0
2010-10-28 14:25:00,26.68,26.7,26.66,26.67,13000.0,16.7179,16.7305,16.7054,16.7117,13000.0
2010-10-28 14:30:00,26.68,26.7,26.67,26.68,16600.0,16.7179,16.7305,16.7117,16.7179,16600.0
2010-10-28 14:35:00,26.69,26.73,26.68,26.73,24400.0,16.7242,16.7493,16.7179,16.7493,24400.0
2010-10-28 14:40:00,26.73,26.75,26.72,26.75,36000.0,16.7493,16.7618,16.743,16.7618,36000.0
2010-10-28 14:45:00,26.74,26.75,26.72,26.75,19800.0,16.7555,16.7618,16.743,16.7618,19800.0
2010-10-28 14:50:00,26.75,26.75,26.71,26.73,41400.0,16.7618,16.7618,16.7367,16.7493,41400.0
2010-10-28 14:55:00,26.73,26.74,26.72,26.73,23400.0,16.7493,16.7555,16.743,16.7493,23400.0
2010-10-28 15:00:00,26.73,26.74,26.7,26.72,29000.0,16.7493,16.7555,16.7305,16.743,29000.0
2010-10-28 15:05:00,26.72,26.75,26.72,26.73,31600.0,16.743,16.7618,16.743,16.7493,31600.0
2010-10-28 15:10:00,26.73,26.74,26.71,26.72,23000.0,16.7493,16.7555,16.7367,16.743,23000.0
2010-10-28 15:15:00,26.72,26.73,26.7,26.72,21800.0,16.743,16.7493,16.7305,16.743,21800.0
2010-10-28 15:20:00,26.71,26.71,26.66,26.67,41600.0,16.7367,16.7367,16.7054,16.7117,41600.0
2010-10-28 15:25:00,26.67,26.71,26.67,26.7,20800.0,16.7117,16.7367,16.7117,16.7305,20800.0
2010-10-28 15:30:00,26.71,26.73,26.68,26.73,27200.0,16.7367,16.7493,16.7179,16.7493,27200.0
2010-10-28 15:35:00,26.73,26.75,26.72,26.73,29400.0,16.7493,16.7618,16.743,16.7493,29400.0
2010-10-28 15:40:00,26.73,26.73,26.72,26.73,31600.0,16.7493,16.7493,16.743,16.7493,31600.0
2010-10-28 15:45:00,26.73,26.76,26.73,26.75,45000.0,16.7493,16.768,16.7493,16.7618,45000.0
2010-10-28 15:50:00,26.75,26.77,26.73,26.74,45600.0,16.7618,16.7743,16.7493,16.7555,45600.0
2010-10-28 15:55:00,26.73,26.76,26.71,26.74,154400.0,16.7493,16.768,16.7367,16.7555,154400.0
2010-10-29 09:30:00,26.68,26.68,26.59,26.65,32000.0,16.7179,16.7179,16.6615,16.6991,32000.0
2010-10-29 09:35:00,26.66,26.66,26.61,26.61,35600.0,16.7054,16.7054,16.6741,16.6741,35600.0
2010-10-29 09:40:00,26.61,26.66,26.57,26.59,37600.0,16.6741,16.7054,16.649,16.6615,37600.0
2010-10-29 09:45:00,26.58,26.65,26.58,26.62,19400.0,16.6553,16.6991,16.6553,16.6803,19400.0
2010-10-29 09:50:00,26.62,26.64,26.61,26.64,30200.0,16.6803,16.6929,16.6741,16.6929,30200.0
2010-10-29 09:55:00,26.65,26.69,26.6,26.68,33200.0,16.6991,16.7242,16.6678,16.7179,33200.0
2010-10-29 10:00:00,26.68,26.72,26.67,26.72,20400.0,16.7179,16.743,16.7117,16.743,20400.0
2010-10-29 10:05:00,26.72,26.8,26.72,26.79,21200.0,16.743,16.7931,16.743,16.7868,21200.0
2010-10-29 10:10:00,26.79,26.8,26.76,26.76,14800.0,16.7868,16.7931,16.768,16.768,14800.0
2010-10-29 10:15:00,26.75,26.78,26.7,26.71,20600.0,16.7618,16.7806,16.7305,16.7367,20600.0
2010-10-29 10:20:00,26.71,26.73,26.71,26.72,14000.0,16.7367,16.7493,16.7367,16.743,14000.0
2010-10-29 10:25:00,26.72,26.77,26.71,26.73,19600.0,16.743,16.7743,16.7367,16.7493,19600.0
2010-10-29 10:30:00,26.73,26.73,26.7,26.7,13200.0,16.7493,16.7493,16.7305,16.7305,13200.0
2010-10-29 10:35:00,26.7,26.71,26.69,26.7,17800.0,16.7305,16.7367,16.7242,16.7305,17800.0
2010-10-29 10:40:00,26.68,26.69,26.66,26.66,11600.0,16.7179,16.7242,16.7054,16.7054,11600.0
2010-10-29 10:45:00,26.66,26.66,26.65,26.65,29200.0,16.7054,16.7054,16.6991,16.6991,29200.0
2010-10-29 10:50:00,26.65,26.67,26.63,26.65,15200.0,16.6991,16.7117,16.6866,16.6991,15200.0
2010-10-29 10:55:00,26.66,26.68,26.65,26.68,18000.0,16.7054,16.7179,16.6991,16.7179,18000.0
2010-10-29 11:00:00,26.68,26.68,26.67,26.68,21400.0,16.7179,16.7179,16.7117,16.7179,21400.0
2010-10-29 11:05:00,26.68,26.74,26.68,26.74,27200.0,16.7179,16.7555,16.7179,16.7555,27200.0
2010-10-29 11:10:00,26.75,26.75,26.71,26.72,18400.0,16.7618,16.7618,16.7367,16.743,18400.0
2010-10-29 11:15:00,26.72,26.75,26.72,26.75,17600.0,16.743,16.7618,16.743,16.7618,17600.0
2010-10-29 11:20:00,26.76,26.77,26.74,26.76,17800.0,16.768,16.7743,16.7555,16.768,17800.0
2010-10-29 11:25:00,26.76,26.79,26.75,26.75,21000.0,16.768,16.7868,16.7618,16.7618,21000.0
2010-10-29 11:30:00,26.75,26.76,26.7,26.71,29000.0,16.7618,16.768,16.7305,16.7367,29000.0
2010-10-29 11:35:00,26.71,26.72,26.67,26.71,15200.0,16.7367,16.743,16.7117,16.7367,15200.0
2010-10-29 11:40:00,26.71,26.72,26.68,26.68,14200.0,16.7367,16.743,16.7179,16.7179,14200.0
2010-10-29 11:45:00,26.69,26.72,26.66,26.7,19600.0,16.7242,16.743,16.7054,16.7305,19600.0
2010-10-29 11:50:00,26.7,26.72,26.67,26.72,15200.0,16.7305,16.743,16.7117,16.743,15200.0
2010-10-29 11:55:00,26.72,26.75,26.72,26.75,17200.0,16.743,16.7618,16.743,16.7618,17200.0
2010-10-29 12:00:00,26.75,26.75,26.74,26.75,17600.0,16.7618,16.7618,16.7555,16.7618,17600.0
2010-10-29 12:05:00,26.75,26.77,26.74,26.74,13000.0,16.7618,16.7743,16.7555,16.7555,13000.0
2010-10-29 12:10:00,26.74,26.77,26.73,26.77,15600.0,16.7555,16.7743,16.7493,16.7743,15600.0
2010-10-29 12:15:00,26.77,26.79,26.77,26.77,15800.0,16.7743,16.7868,16.7743,16.7743,15800.0
2010-10-29 12:20:00,26.77,26.81,26.75,26.77,20400.0,16.7743,16.7994,16.7618,16.7743,20400.0
2010-10-29 12:25:00,26.78,26.78,26.76,26.78,16200.0,16.7806,16.7806,16.768,16.7806,16200.0
2010-10-29 12:30:00,26.78,26.78,26.75,26.77,16800.0,16.7806,16.7806,16.7618,16.7743,16800.0
2010-10-29 12:35:00,26.77,26.77,26.74,26.75,18400.0,16.7743,16.7743,16.7555,16.7618,18400.0
2010-10-29 12:40:00,26.75,26.76,26.72,26.72,14000.0,16.7618,16.768,16.743,16.743,14000.0
2010-10-29 12:45:00,26.73,26.73,26.69,26.7,16200.0,16.7493,16.7493,16.7242,16.7305,16200.0
2010-10-29 12:50:00,26.69,26.7,26.69,26.69,8600.0,16.7242,16.7305,16.7242,16.7242,8600.0
2010-10-29 12:55:00,26.7,26.7,26.68,26.68,8000.0,16.7305,16.7305,16.7179,16.7179,8000.0
2010-10-29 13:00:00,26.69,26.69,26.68,26.69,7000.0,16.7242,16.7242,16.7179,16.7242,7000.0
2010-10-29 13:05:00,26.69,26.69,26.68,26.68,5200.0,16.7242,16.7242,16.7179,16.7179,5200.0
2010-10-29 13:10:00,26.69,26.69,26.68,26.68,9200.0,16.7242,16.7242,16.7179,16.7179,9200.0
2010-10-29 13:15:00,26.68,26.7,26.67,26.68,16000.0,16.7179,16.7305,16.7117,16.7179,16000.0
2010-10-29 13:20:00,26.68,26.71,26.68,26.7,10400.0,16.7179,16.7367,16.7179,16.7305,10400.0
2010-10-29 13:25:00,26.7,26.7,26.7,26.7,5400.0,16.7305,16.7305,16.7305,16.7305,5400.0
2010-10-29 13:30:00,26.7,26.7,26.69,26.7,12400.0,16.7305,16.7305,16.7242,16.7305,12400.0
2010-10-29 13:35:00,26.69,26.7,26.68,26.7,11600.0,16.7242,16.7305,16.7179,16.7305,11600.0
2010-10-29 13:40:00,26.7,26.74,26.7,26.73,19400.0,16.7305,16.7555,16.7305,16.7493,19400.0
2010-10-29 13:45:00,26.73,26.74,26.72,26.73,20800.0,16.7493,16.7555,16.743,16.7493,20800.0
2010-10-29 13:50:00,26.74,26.76,26.74,26.76,15200.0,16.7555,16.768,16.7555,16.768,15200.0
2010-10-29 13:55:00,26.77,26.78,26.75,26.78,12000.0,16.7743,16.7806,16.7618,16.7806,12000.0
2010-10-29 14:00:00,26.77,26.77,26.76,26.77,11400.0,16.7743,16.7743,16.768,16.7743,11400.0
2010-10-29 14:05:00,26.77,26.79,26.75,26.79,20000.0,16.7743,16.7868,16.7618,16.7868,20000.0
2010-10-29 14:10:00,26.79,26.79,26.77,26.78,12600.0,16.7868,16.7868,16.7743,16.7806,12600.0
2010-10-29 14:15:00,26.77,26.77,26.75,26.75,19000.0,16.7743,16.7743,16.7618,16.7618,19000.0
2010-10-29 14:20:00,26.75,26.79,26.75,26.75,18200.0,16.7618,16.7868,16.7618,16.7618,18200.0
2010-10-29 14:25:00,26.76,26.79,26.75,26.78,14200.0,16.768,16.7868,16.7618,16.7806,14200.0
2010-10-29 14:30:00,26.78,26.78,26.75,26.75,21200.0,16.7806,16.7806,16.7618,16.7618,21200.0
2010-10-29 14:35:00,26.75,26.75,26.72,26.72,30600.0,16.7618,16.7618,16.743,16.743,30600.0
2010-10-29 14:40:00,26.72,26.74,26.71,26.74,20000.0,16.743,16.7555,16.7367,16.7555,20000.0
2010-10-29 14:45:00,26.73,26.74,26.72,26.73,22600.0,16.7493,16.7555,16.743,16.7493,22600.0
2010-10-29 14:50:00,26.73,26.75,26.73,26.75,18000.0,16.7493,16.7618,16.7493,16.7618,18000.0
2010-10-29 14:55:00,26.75,26.75,26.74,26.74,15000.0,16.7618,16.7618,16.7555,16.7555,15000.0
2010-10-29 15:00:00,26.75,26.76,26.74,26.74,24000.0,16.7618,16.768,16.7555,16.7555,24000.0
2010-10-29 15:05:00,26.75,26.75,26.74,26.75,23600.0,16.7618,16.7618,16.7555,16.7618,23600.0
2010-10-29 15:10:00,26.75,26.77,26.75,26.77,19400.0,16.7618,16.7743,16.7618,16.7743,19400.0
2010-10-29 15:15:00,26.77,26.78,26.76,26.77,17200.0,16.7743,16.7806,16.768,16.7743,17200.0
2010-10-29 15:20:00,26.77,26.8,26.76,26.8,23400.0,16.7743,16.7931,16.768,16.7931,23400.0
2010-10-29 15:25:00,26.8,26.82,26.79,26.82,28400.0,16.7931,16.8056,16.7868,16.8056,28400.0
2010-10-29 15:30:00,26.82,26.84,26.81,26.83,27800.0,16.8056,16.8182,16.7994,16.8119,27800.0
2010-10-29 15:35:00,26.83,26.83,26.82,26.82,44000.0,16.8119,16.8119,16.8056,16.8056,44000.0
2010-10-29 15:40:00,26.82,26.82,26.81,26.82,54000.0,16.8056,16.8056,16.7994,16.8056,54000.0
2010-10-29 15:45:00,26.81,26.81,26.77,26.77,99600.0,16.7994,16.7994,16.7743,16.7743,99600.0
2010-10-29 15:50:00,26.77,26.77,26.73,26.73,173600.0,16.7743,16.7743,16.7493,16.7493,173600.0
2010-10-29 15:55:00,26.73,26.77,26.71,26.75,248400.0,16.7493,16.7743,16.7367,16.7618,248400.0
2010-11-01 09:30:00,26.86,26.86,26.81,26.82,17600.0,16.8307,16.8307,16.7994,16.8056,17600.0
2010-11-01 09:35:00,26.82,26.87,26.81,26.86,16200.0,16.8056,16.837,16.7994,16.8307,16200.0
2010-11-01 09:40:00,26.87,26.93,26.85,26.85,21800.0,16.837,16.8746,16.8244,16.8244,21800.0
2010-11-01 09:45:00,26.85,26.86,26.8,26.8,12200.0,16.8244,16.8307,16.7931,16.7931,12200.0
2010-11-01 09:50:00,26.8,26.83,26.79,26.81,21200.0,16.7931,16.8119,16.7868,16.7994,21200.0
2010-11-01 09:55:00,26.81,26.85,26.78,26.84,14800.0,16.7994,16.8244,16.7806,16.8182,14800.0
2010-11-01 10:00:00,26.85,26.93,26.85,26.92,38800.0,16.8244,16.8746,16.8244,16.8683,38800.0
2010-11-01 10:05:00,26.93,26.95,26.86,26.86,20200.0,16.8746,16.8871,16.8307,16.8307,20200.0
2010-11-01 10:10:00,26.86,26.86,26.86,26.86,12400.0,16.8307,16.8307,16.8307,16.8307,12400.0
2010-11-01 10:15:00,26.86,26.88,26.85,26.85,11800.0,16.8307,16.8432,16.8244,16.8244,11800.0
2010-11-01 10:20:00,26.85,26.85,26.82,26.85,21200.0,16.8244,16.8244,16.8056,16.8244,21200.0
2010-11-01 10:25:00,26.84,26.84,26.8,26.82,11600.0,16.8182,16.8182,16.7931,16.8056,11600.0
2010-11-01 10:30:00,26.83,26.83,26.78,26.78,13200.0,16.8119,16.8119,16.7806,16.7806,13200.0
2010-11-01 10:35:00,26.79,26.81,26.78,26.79,15400.0,16.7868,16.7994,16.7806,16.7868,15400.0
2010-11-01 10:40:00,26.79,26.8,26.77,26.77,21200.0,16.7868,16.7931,16.7743,16.7743,21200.0
2010-11-01 10:45:00,26.77,26.82,26.76,26.81,18600.0,16.7743,16.8056,16.768,16.7994,18600.0
2010-11-01 10:50:00,26.82,26.83,26.78,26.79,15200.0,16.8056,16.8119,16.7806,16.7868,15200.0
2010-11-01 10:55:00,26.79,26.79,26.77,26.77,15000.0,16.7868,16.7868,16.7743,16.7743,15000.0
2010-11-01 11:00:00,26.77,26.78,26.74,26.74,19400.0,16.7743,16.7806,16.7555,16.7555,19400.0
2010-11-01 11:05:00,26.74,26.81,26.73,26.8,17600.0,16.7555,16.7994,16.7493,16.7931,17600.0
2010-11-01 11:10:00,26.81,26.81,26.77,26.78,18600.0,16.7994,16.7994,16.7743,16.7806,18600.0
2010-11-01 11:15:00,26.79,26.79,26.73,26.73,22600.0,16.7868,16.7868,16.7493,16.7493,22600.0
2010-11-01 11:20:00,26.73,26.79,26.73,26.79,92600.0,16.7493,16.7868,16.7493,16.7868,92600.0
2010-11-01 11:25:00,26.79,26.8,26.77,26.8,30400.0,16.7868,16.7931,16.7743,16.7931,30400.0
2010-11-01 11:30:00,26.8,26.8,26.75,26.75,19600.0,16.7931,16.7931,16.7618,16.7618,19600.0
2010-11-01 11:35:00,26.75,26.77,26.72,26.77,35800.0,16.7618,16.7743,16.743,16.7743,35800.0
2010-11-01 11:40:00,26.78,26.78,26.77,26.78,18400.0,16.7806,16.7806,16.7743,16.7806,18400.0
2010-11-01 11:45:00,26.77,26.8,26.77,26.79,11200.0,16.7743,16.7931,16.7743,16.7868,11200.0
2010-11-01 11:50:00,26.78,26.78,26.75,26.75,13200.0,16.7806,16.7806,16.7618,16.7618,13200.0
2010-11-01 11:55:00,26.75,26.79,26.75,26.79,23400.0,16.7618,16.7868,16.7618,16.7868,23400.0
2010-11-01 12:00:00,26.79,26.8,26.78,26.79,13600.0,16.7868,16.7931,16.7806,16.7868,13600.0
2010-11-01 12:05:00,26.79,26.79,26.75,26.75,8400.0,16.7868,16.7868,16.7618,16.7618,8400.0
2010-11-01 12:10:00,26.74,26.74,26.73,26.73,11000.0,16.7555,16.7555,16.7493,16.7493,11000.0
2010-11-01 12:15:00,26.73,26.75,26.72,26.73,23400.0,16.7493,16.7618,16.743,16.7493,23400.0
2010-11-01 12:20:00,26.73,26.74,26.72,26.73,11000.0,16.7493,16.7555,16.743,16.7493,11000.0
2010-11-01 12:25:00,26.73,26.74,26.71,26.72,13000.0,16.7493,16.7555,16.7367,16.743,13000.0
2010-11-01 12:30:00,26.72,26.74,26.71,26.73,11400.0,16.743,16.7555,16.7367,16.7493,11400.0
2010-11-01 12:35:00,26.73,26.74,26.72,26.72,42800.0,16.7493,16.7555,16.743,16.743,42800.0
2010-11-01 12:40:00,26.73,26.73,26.72,26.73,6400.0,16.7493,16.7493,16.743,16.7493,6400.0
2010-11-01 12:45:00,26.73,26.73,26.68,26.7,26400.0,16.7493,16.7493,16.7179,16.7305,26400.0
2010-11-01 12:50:00,26.7,26.7,26.64,26.65,18000.0,16.7305,16.7305,16.6929,16.6991,18000.0
2010-11-01 12:55:00,26.65,26.65,26.64,26.65,12000.0,16.6991,16.6991,16.6929,16.6991,12000.0
2010-11-01 13:00:00,26.65,26.68,26.65,26.65,11600.0,16.6991,16.7179,16.6991,16.6991,11600.0
2010-11-01 13:05:00,26.65,26.65,26.62,26.64,13200.0,16.6991,16.6991,16.6803,16.6929,13200.0
2010-11-01 13:10:00,26.65,26.65,26.64,26.64,8200.0,16.6991,16.6991,16.6929,16.6929,8200.0
2010-11-01 13:15:00,26.64,26.64,26.63,26.63,14400.0,16.6929,16.6929,16.6866,16.6866,14400.0
2010-11-01 13:20:00,26.63,26.63,26.61,26.61,18800.0,16.6866,16.6866,16.6741,16.6741,18800.0
2010-11-01 13:25:00,26.61,26.65,26.61,26.63,21000.0,16.6741,16.6991,16.6741,16.6866,21000.0
2010-11-01 13:30:00,26.64,26.65,26.63,26.63,12200.0,16.6929,16.6991,16.6866,16.6866,12200.0
2010-11-01 13:35:00,26.63,26.66,26.63,26.66,15000.0,16.6866,16.7054,16.6866,16.7054,15000.0
2010-11-01 13:40:00,26.66,26.66,26.64,26.66,15000.0,16.7054,16.7054,16.6929,16.7054,15000.0
2010-11-01 13:45:00,26.65,26.65,26.63,26.65,13200.0,16.6991,16.6991,16.6866,16.6991,13200.0
2010-11-01 13:50:00,26.65,26.65,26.63,26.63,8000.0,16.6991,16.6991,16.6866,16.6866,8000.0
2010-11-01 13:55:00,26.63,26.64,26.62,26.63,10600.0,16.6866,16.6929,16.6803,16.6866,10600.0
2010-11-01 14:00:00,26.63,26.65,26.62,26.64,30400.0,16.6866,16.6991,16.6803,16.6929,30400.0
2010-11-01 14:05:00,26.64,26.65,26.63,26.64,26600.0,16.6929,16.6991,16.6866,16.6929,26600.0
2010-11-01 14:10:00,26.64,26.67,26.64,26.67,57800.0,16.6929,16.7117,16.6929,16.7117,57800.0
2010-11-01 14:15:00,26.66,26.68,26.64,26.68,52000.0,16.7054,16.7179,16.6929,16.7179,52000.0
2010-11-01 14:20:00,26.68,26.7,26.67,26.69,38800.0,16.7179,16.7305,16.7117,16.7242,38800.0
2010-11-01 14:25:00,26.69,26.69,26.66,26.66,6600.0,16.7242,16.7242,16.7054,16.7054,6600.0
2010-11-01 14:30:00,26.65,26.66,26.64,26.65,130400.0,16.6991,16.7054,16.6929,16.6991,130400.0
2010-11-01 14:35:00,26.65,26.65,26.62,26.63,119000.0,16.6991,16.6991,16.6803,16.6866,119000.0
2010-11-01 14:40:00,26.63,26.63,26.61,26.61,24200.0,16.6866,16.6866,16.6741,16.6741,24200.0
2010-11-01 14:45:00,26.61,26.61,26.59,26.59,14600.0,16.6741,16.6741,16.6615,16.6615,14600.0
2010-11-01 14:50:00,26.59,26.63,26.59,26.61,34000.0,16.6615,16.6866,16.6615,16.6741,34000.0
2010-11-01 14:55:00,26.61,26.61,26.59,26.6,16000.0,16.6741,16.6741,16.6615,16.6678,16000.0
2010-11-01 15:00:00,26.6,26.6,26.58,26.58,20200.0,16.6678,16.6678,16.6553,16.6553,20200.0
2010-11-01 15:05:00,26.58,26.58,26.49,26.5,56800.0,16.6553,16.6553,16.5989,16.6051,56800.0
2010-11-01 15:10:00,26.5,26.5,26.43,26.45,41600.0,16.6051,16.6051,16.5613,16.5738,41600.0
2010-11-01 15:15:00,26.45,26.45,26.42,26.43,44600.0,16.5738,16.5738,16.555,16.5613,44600.0
2010-11-01 15:20:00,26.43,26.46,26.41,26.46,39400.0,16.5613,16.5801,16.5487,16.5801,39400.0
2010-11-01 15:25:00,26.46,26.5,26.45,26.49,31800.0,16.5801,16.6051,16.5738,16.5989,31800.0
2010-11-01 15:30:00,26.5,26.52,26.49,26.52,39800.0,16.6051,16.6177,16.5989,16.6177,39800.0
2010-11-01 15:35:00,26.52,26.52,26.5,26.5,50200.0,16.6177,16.6177,16.6051,16.6051,50200.0
2010-11-01 15:40:00,26.5,26.52,26.5,26.51,39400.0,16.6051,16.6177,16.6051,16.6114,39400.0
2010-11-01 15:45:00,26.5,26.55,26.5,26.55,102400.0,16.6051,16.6365,16.6051,16.6365,102400.0
2010-11-01 15:50:00,26.55,26.55,26.53,26.54,58400.0,16.6365,16.6365,16.6239,16.6302,58400.0
2010-11-01 15:55:00,26.54,26.59,26.54,26.56,106200.0,16.6302,16.6615,16.6302,16.6427,106200.0
2010-11-02 09:30:00,26.72,26.91,26.71,26.86,73200.0,16.743,16.862,16.7367,16.8307,73200.0
2010-11-02 09:35:00,26.87,26.91,26.85,26.91,155000.0,16.837,16.862,16.8244,16.862,155000.0
2010-11-02 09:40:00,26.91,26.96,26.9,26.92,147200.0,16.862,16.8934,16.8558,16.8683,147200.0
2010-11-02 09:45:00,26.92,26.96,26.85,26.93,84800.0,16.8683,16.8934,16.8244,16.8746,84800.0
2010-11-02 09:50:00,26.94,26.97,26.93,26.95,126600.0,16.8808,16.8996,16.8746,16.8871,126600.0
2010-11-02 09:55:00,26.95,26.95,26.91,26.91,48600.0,16.8871,16.8871,16.862,16.862,48600.0
2010-11-02 10:00:00,26.91,26.92,26.91,26.91,29800.0,16.862,16.8683,16.862,16.862,29800.0
2010-11-02 10:05:00,26.91,26.93,26.91,26.93,41400.0,16.862,16.8746,16.862,16.8746,41400.0
2010-11-02 10:10:00,26.93,26.93,26.89,26.9,28000.0,16.8746,16.8746,16.8495,16.8558,28000.0
2010-11-02 10:15:00,26.9,26.92,26.89,26.9,57600.0,16.8558,16.8683,16.8495,16.8558,57600.0
2010-11-02 10:20:00,26.9,26.9,26.87,26.87,15400.0,16.8558,16.8558,16.837,16.837,15400.0
2010-11-02 10:25:00,26.87,26.88,26.85,26.88,12400.0,16.837,16.8432,16.8244,16.8432,12400.0
2010-11-02 10:30:00,26.89,26.92,26.84,26.85,29400.0,16.8495,16.8683,16.8182,16.8244,29400.0
2010-11-02 10:35:00,26.85,26.89,26.84,26.88,24600.0,16.8244,16.8495,16.8182,16.8432,24600.0
2010-11-02 10:40:00,26.89,26.93,26.89,26.93,15400.0,16.8495,16.8746,16.8495,16.8746,15400.0
2010-11-02 10:45:00,26.93,26.93,26.92,26.92,17200.0,16.8746,16.8746,16.8683,16.8683,17200.0
2010-11-02 10:50:00,26.91,26.92,26.9,26.91,20000.0,16.862,16.8683,16.8558,16.862,20000.0
2010-11-02 10:55:00,26.91,26.92,26.89,26.92,22000.0,16.862,16.8683,16.8495,16.8683,22000.0
2010-11-02 11:00:00,26.92,26.93,26.9,26.9,31000.0,16.8683,16.8746,16.8558,16.8558,31000.0
2010-11-02 11:05:00,26.91,26.93,26.91,26.92,14000.0,16.862,16.8746,16.862,16.8683,14000.0
2010-11-02 11:10:00,26.92,26.93,26.91,26.92,44400.0,16.8683,16.8746,16.862,16.8683,44400.0
2010-11-02 11:15:00,26.91,26.93,26.91,26.92,16400.0,16.862,16.8746,16.862,16.8683,16400.0
2010-11-02 11:20:00,26.93,26.93,26.92,26.92,24400.0,16.8746,16.8746,16.8683,16.8683,24400.0
2010-11-02 11:25:00,26.92,26.93,26.9,26.91,39000.0,16.8683,16.8746,16.8558,16.862,39000.0
2010-11-02 11:30:00,26.91,26.91,26.87,26.9,43000.0,16.862,16.862,16.837,16.8558,43000.0
2010-11-02 11:35:00,26.9,26.92,26.9,26.9,14400.0,16.8558,16.8683,16.8558,16.8558,14400.0
2010-11-02 11:40:00,26.9,26.92,26.9,26.92,13400.0,16.8558,16.8683,16.8558,16.8683,13400.0
2010-11-02 11:45:00,26.92,26.92,26.92,26.92,13200.0,16.8683,16.8683,16.8683,16.8683,13200.0
2010-11-02 11:50:00,26.92,26.93,26.92,26.92,13000.0,16.8683,16.8746,16.8683,16.8683,13000.0
2010-11-02 11:55:00,26.92,26.94,26.92,26.93,12000.0,16.8683,16.8808,16.8683,16.8746,12000.0
2010-11-02 12:00:00,26.93,26.96,26.93,26.96,10400.0,16.8746,16.8934,16.8746,16.8934,10400.0
2010-11-02 12:05:00,26.96,26.97,26.95,26.96,16000.0,16.8934,16.8996,16.8871,16.8934,16000.0
2010-11-02 12:10:00,26.96,26.96,26.93,26.95,13200.0,16.8934,16.8934,16.8746,16.8871,13200.0
2010-11-02 12:15:00,26.95,26.98,26.95,26.96,17800.0,16.8871,16.9059,16.8871,16.8934,17800.0
2010-11-02 12:20:00,26.96,26.96,26.93,26.93,19200.0,16.8934,16.8934,16.8746,16.8746,19200.0
2010-11-02 12:25:00,26.93,26.94,26.92,26.93,11000.0,16.8746,16.8808,16.8683,16.8746,11000.0
2010-11-02 12:30:00,26.92,26.95,26.92,26.94,11600.0,16.8683,16.8871,16.8683,16.8808,11600.0
2010-11-02 12:35:00,26.94,26.96,26.93,26.96,12800.0,16.8808,16.8934,16.8746,16.8934,12800.0
2010-11-02 12:40:00,26.96,26.97,26.95,26.96,9800.0,16.8934,16.8996,16.8871,16.8934,9800.0
2010-11-02 12:45:00,26.96,26.97,26.95,26.96,10800.0,16.8934,16.8996,16.8871,16.8934,10800.0
2010-11-02 12:50:00,26.96,26.97,26.96,26.96,9600.0,16.8934,16.8996,16.8934,16.8934,9600.0
2010-11-02 12:55:00,26.96,26.96,26.96,26.96,20400.0,16.8934,16.8934,16.8934,16.8934,20400.0
2010-11-02 13:00:00,26.96,26.96,26.96,26.96,7800.0,16.8934,16.8934,16.8934,16.8934,7800.0
2010-11-02 13:05:00,26.96,26.96,26.96,26.96,7800.0,16.8934,16.8934,16.8934,16.8934,7800.0
2010-11-02 13:10:00,26.96,26.96,26.96,26.96,7400.0,16.8934,16.8934,16.8934,16.8934,7400.0
2010-11-02 13:15:00,26.96,26.96,26.95,26.95,19800.0,16.8934,16.8934,16.8871,16.8871,19800.0
2010-11-02 13:20:00,26.95,26.96,26.95,26.95,12200.0,16.8871,16.8934,16.8871,16.8871,12200.0
2010-11-02 13:25:00,26.95,26.96,26.93,26.93,20200.0,16.8871,16.8934,16.8746,16.8746,20200.0
2010-11-02 13:30:00,26.93,26.95,26.93,26.95,18200.0,16.8746,16.8871,16.8746,16.8871,18200.0
2010-11-02 13:35:00,26.95,26.96,26.94,26.95,9800.0,16.8871,16.8934,16.8808,16.8871,9800.0
2010-11-02 13:40:00,26.95,26.96,26.95,26.96,22800.0,16.8871,16.8934,16.8871,16.8934,22800.0
2010-11-02 13:45:00,26.96,26.97,26.96,26.97,9600.0,16.8934,16.8996,16.8934,16.8996,9600.0
2010-11-02 13:50:00,26.97,26.98,26.96,26.98,63400.0,16.8996,16.9059,16.8934,16.9059,63400.0
2010-11-02 13:55:00,26.98,26.99,26.97,26.97,56200.0,16.9059,16.9122,16.8996,16.8996,56200.0
2010-11-02 14:00:00,26.97,26.98,26.97,26.98,23000.0,16.8996,16.9059,16.8996,16.9059,23000.0
2010-11-02 14:05:00,26.98,26.98,26.97,26.98,15400.0,16.9059,16.9059,16.8996,16.9059,15400.0
2010-11-02 14:10:00,26.98,26.98,26.96,26.97,31200.0,16.9059,16.9059,16.8934,16.8996,31200.0
2010-11-02 14:15:00,26.97,26.97,26.96,26.96,24800.0,16.8996,16.8996,16.8934,16.8934,24800.0
2010-11-02 14:20:00,26.96,26.96,26.95,26.95,20000.0,16.8934,16.8934,16.8871,16.8871,20000.0
2010-11-02 14:25:00,26.95,26.96,26.95,26.95,20200.0,16.8871,16.8934,16.8871,16.8871,20200.0
2010-11-02 14:30:00,26.95,26.97,26.95,26.97,14200.0,16.8871,16.8996,16.8871,16.8996,14200.0
2010-11-02 14:35:00,26.97,26.99,26.97,26.98,21200.0,16.8996,16.9122,16.8996,16.9059,21200.0
2010-11-02 14:40:00,26.98,26.99,26.95,26.95,43200.0,16.9059,16.9122,16.8871,16.8871,43200.0
2010-11-02 14:45:00,26.95,26.96,26.93,26.93,31200.0,16.8871,16.8934,16.8746,16.8746,31200.0
2010-11-02 14:50:00,26.93,26.95,26.93,26.95,25200.0,16.8746,16.8871,16.8746,16.8871,25200.0
2010-11-02 14:55:00,26.95,26.96,26.93,26.93,72800.0,16.8871,16.8934,16.8746,16.8746,72800.0
2010-11-02 15:00:00,26.93,26.95,26.93,26.93,39200.0,16.8746,16.8871,16.8746,16.8746,39200.0
2010-11-02 15:05:00,26.93,26.93,26.93,26.93,22200.0,16.8746,16.8746,16.8746,16.8746,22200.0
2010-11-02 15:10:00,26.93,26.93,26.92,26.93,26600.0,16.8746,16.8746,16.8683,16.8746,26600.0
2010-11-02 15:15:00,26.93,26.93,26.93,26.93,36000.0,16.8746,16.8746,16.8746,16.8746,36000.0
2010-11-02 15:20:00,26.93,26.93,26.91,26.93,26800.0,16.8746,16.8746,16.862,16.8746,26800.0
2010-11-02 15:25:00,26.93,26.93,26.92,26.93,36200.0,16.8746,16.8746,16.8683,16.8746,36200.0
2010-11-02 15:30:00,26.93,26.93,26.92,26.93,38400.0,16.8746,16.8746,16.8683,16.8746,38400.0
2010-11-02 15:35:00,26.93,26.96,26.93,26.95,35800.0,16.8746,16.8934,16.8746,16.8871,35800.0
2010-11-02 15:40:00,26.95,26.95,26.92,26.93,49400.0,16.8871,16.8871,16.8683,16.8746,49400.0
2010-11-02 15:45:00,26.93,26.95,26.92,26.93,61000.0,16.8746,16.8871,16.8683,16.8746,61000.0
2010-11-02 15:50:00,26.92,26.95,26.92,26.94,58400.0,16.8683,16.8871,16.8683,16.8808,58400.0
2010-11-02 15:55:00,26.94,26.95,26.93,26.93,80600.0,16.8808,16.8871,16.8746,16.8746,80600.0
2010-11-03 09:30:00,26.95,26.95,26.91,26.95,24000.0,16.8871,16.8871,16.862,16.8871,24000.0
2010-11-03 09:35:00,26.95,26.98,26.91,26.95,24600.0,16.8871,16.9059,16.862,16.8871,24600.0
2010-11-03 09:40:00,26.95,26.95,26.86,26.88,45000.0,16.8871,16.8871,16.8307,16.8432,45000.0
2010-11-03 09:45:00,26.88,26.95,26.87,26.95,23600.0,16.8432,16.8871,16.837,16.8871,23600.0
2010-11-03 09:50:00,26.94,26.94,26.91,26.92,16000.0,16.8808,16.8808,16.862,16.8683,16000.0
2010-11-03 09:55:00,26.92,26.96,26.92,26.96,11200.0,16.8683,16.8934,16.8683,16.8934,11200.0
2010-11-03 10:00:00,26.96,26.99,26.93,26.96,22200.0,16.8934,16.9122,16.8746,16.8934,22200.0
2010-11-03 10:05:00,26.96,26.98,26.95,26.95,18400.0,16.8934,16.9059,16.8871,16.8871,18400.0
2010-11-03 10:10:00,26.95,26.97,26.95,26.97,8600.0,16.8871,16.8996,16.8871,16.8996,8600.0
2010-11-03 10:15:00,26.97,26.99,26.97,26.98,13200.0,16.8996,16.9122,16.8996,16.9059,13200.0
2010-11-03 10:20:00,26.98,27.0,26.98,27.0,10000.0,16.9059,16.9184,16.9059,16.9184,10000.0
2010-11-03 10:25:00,26.99,26.99,26.95,26.95,15800.0,16.9122,16.9122,16.8871,16.8871,15800.0
2010-11-03 10:30:00,26.95,26.96,26.93,26.94,11800.0,16.8871,16.8934,16.8746,16.8808,11800.0
2010-11-03 10:35:00,26.94,26.98,26.94,26.96,22600.0,16.8808,16.9059,16.8808,16.8934,22600.0
2010-11-03 10:40:00,26.95,26.95,26.91,26.92,16600.0,16.8871,16.8871,16.862,16.8683,16600.0
2010-11-03 10:45:00,26.92,26.93,26.91,26.93,8800.0,16.8683,16.8746,16.862,16.8746,8800.0
2010-11-03 10:50:00,26.92,26.93,26.92,26.93,8800.0,16.8683,16.8746,16.8683,16.8746,8800.0
2010-11-03 10:55:00,26.93,26.94,26.93,26.93,15200.0,16.8746,16.8808,16.8746,16.8746,15200.0
2010-11-03 11:00:00,26.93,26.93,26.9,26.91,20800.0,16.8746,16.8746,16.8558,16.862,20800.0
2010-11-03 11:05:00,26.92,26.92,26.88,26.88,8600.0,16.8683,16.8683,16.8432,16.8432,8600.0
2010-11-03 11:10:00,26.86,26.89,26.82,26.89,49000.0,16.8307,16.8495,16.8056,16.8495,49000.0
2010-11-03 11:15:00,26.89,26.9,26.88,26.89,12200.0,16.8495,16.8558,16.8432,16.8495,12200.0
2010-11-03 11:20:00,26.89,26.9,26.87,26.88,15800.0,16.8495,16.8558,16.837,16.8432,15800.0
2010-11-03 11:25:00,26.88,26.89,26.86,26.89,13400.0,16.8432,16.8495,16.8307,16.8495,13400.0
2010-11-03 11:30:00,26.89,26.89,26.86,26.87,6600.0,16.8495,16.8495,16.8307,16.837,6600.0
2010-11-03 11:35:00,26.87,26.87,26.85,26.86,14800.0,16.837,16.837,16.8244,16.8307,14800.0
2010-11-03 11:40:00,26.87,26.9,26.87,26.89,20200.0,16.837,16.8558,16.837,16.8495,20200.0
2010-11-03 11:45:00,26.89,26.9,26.89,26.9,11200.0,16.8495,16.8558,16.8495,16.8558,11200.0
2010-11-03 11:50:00,26.9,26.9,26.88,26.89,9400.0,16.8558,16.8558,16.8432,16.8495,9400.0
2010-11-03 11:55:00,26.88,26.89,26.88,26.88,9400.0,16.8432,16.8495,16.8432,16.8432,9400.0
2010-11-03 12:00:00,26.89,26.89,26.86,26.87,20000.0,16.8495,16.8495,16.8307,16.837,20000.0
2010-11-03 12:05:00,26.86,26.88,26.86,26.87,9200.0,16.8307,16.8432,16.8307,16.837,9200.0
2010-11-03 12:10:00,26.88,26.89,26.87,26.89,12400.0,16.8432,16.8495,16.837,16.8495,12400.0
2010-11-03 12:15:00,26.9,26.91,26.89,26.9,13000.0,16.8558,16.862,16.8495,16.8558,13000.0
2010-11-03 12:20:00,26.89,26.9,26.88,26.88,10600.0,16.8495,16.8558,16.8432,16.8432,10600.0
2010-11-03 12:25:00,26.87,26.89,26.87,26.88,7600.0,16.837,16.8495,16.837,16.8432,7600.0
2010-11-03 12:30:00,26.88,26.93,26.88,26.92,20400.0,16.8432,16.8746,16.8432,16.8683,20400.0
2010-11-03 12:35:00,26.93,26.93,26.88,26.89,7600.0,16.8746,16.8746,16.8432,16.8495,7600.0
2010-11-03 12:40:00,26.89,26.89,26.87,26.87,9800.0,16.8495,16.8495,16.837,16.837,9800.0
2010-11-03 12:45:00,26.88,26.89,26.88,26.88,5000.0,16.8432,16.8495,16.8432,16.8432,5000.0
2010-11-03 12:50:00,26.88,26.89,26.87,26.89,7400.0,16.8432,16.8495,16.837,16.8495,7400.0
2010-11-03 12:55:00,26.89,26.9,26.89,26.89,5200.0,16.8495,16.8558,16.8495,16.8495,5200.0
2010-11-03 13:00:00,26.88,26.89,26.88,26.89,4800.0,16.8432,16.8495,16.8432,16.8495,4800.0
2010-11-03 13:05:00,26.88,26.89,26.86,26.86,6200.0,16.8432,16.8495,16.8307,16.8307,6200.0
2010-11-03 13:10:00,26.86,26.86,26.86,26.86,7000.0,16.8307,16.8307,16.8307,16.8307,7000.0
2010-11-03 13:15:00,26.86,26.86,26.85,26.85,8000.0,16.8307,16.8307,16.8244,16.8244,8000.0
2010-11-03 13:20:00,26.85,26.86,26.85,26.86,10200.0,16.8244,16.8307,16.8244,16.8307,10200.0
2010-11-03 13:25:00,26.86,26.86,26.85,26.85,4400.0,16.8307,16.8307,16.8244,16.8244,4400.0
2010-11-03 13:30:00,26.85,26.86,26.84,26.84,5400.0,16.8244,16.8307,16.8182,16.8182,5400.0
2010-11-03 13:35:00,26.85,26.85,26.84,26.84,9600.0,16.8244,16.8244,16.8182,16.8182,9600.0
2010-11-03 13:40:00,26.85,26.85,26.83,26.84,5400.0,16.8244,16.8244,16.8119,16.8182,5400.0
2010-11-03 13:45:00,26.84,26.84,26.84,26.84,5600.0,16.8182,16.8182,16.8182,16.8182,5600.0
2010-11-03 13:50:00,26.85,26.86,26.85,26.86,9000.0,16.8244,16.8307,16.8244,16.8307,9000.0
2010-11-03 13:55:00,26.85,26.86,26.85,26.86,3000.0,16.8244,16.8307,16.8244,16.8307,3000.0
2010-11-03 14:00:00,26.86,26.87,26.86,26.87,12200.0,16.8307,16.837,16.8307,16.837,12200.0
2010-11-03 14:05:00,26.88,26.88,26.82,26.82,10400.0,16.8432,16.8432,16.8056,16.8056,10400.0
2010-11-03 14:10:00,26.83,26.83,26.61,26.75,28200.0,16.8119,16.8119,16.6741,16.7618,28200.0
2010-11-03 14:15:00,26.76,26.91,26.74,26.85,54200.0,16.768,16.862,16.7555,16.8244,54200.0
2010-11-03 14:20:00,26.86,26.96,26.8,26.83,63000.0,16.8307,16.8934,16.7931,16.8119,63000.0
2010-11-03 14:25:00,26.83,26.84,26.68,26.7,69200.0,16.8119,16.8182,16.7179,16.7305,69200.0
2010-11-03 14:30:00,26.71,26.71,26.64,26.69,31600.0,16.7367,16.7367,16.6929,16.7242,31600.0
2010-11-03 14:35:00,26.69,26.73,26.67,26.7,56800.0,16.7242,16.7493,16.7117,16.7305,56800.0
2010-11-03 14:40:00,26.7,26.72,26.67,26.71,105000.0,16.7305,16.743,16.7117,16.7367,105000.0
2010-11-03 14:45:00,26.7,26.72,26.66,26.71,68600.0,16.7305,16.743,16.7054,16.7367,68600.0
2010-11-03 14:50:00,26.72,26.79,26.72,26.77,28600.0,16.743,16.7868,16.743,16.7743,28600.0
2010-11-03 14:55:00,26.77,26.82,26.75,26.79,26800.0,16.7743,16.8056,16.7618,16.7868,26800.0
2010-11-03 15:00:00,26.79,26.83,26.77,26.8,39400.0,16.7868,16.8119,16.7743,16.7931,39400.0
2010-11-03 15:05:00,26.8,26.85,26.8,26.84,23400.0,16.7931,16.8244,16.7931,16.8182,23400.0
2010-11-03 15:10:00,26.84,26.87,26.83,26.84,21400.0,16.8182,16.837,16.8119,16.8182,21400.0
2010-11-03 15:15:00,26.84,26.88,26.84,26.85,18800.0,16.8182,16.8432,16.8182,16.8244,18800.0
2010-11-03 15:20:00,26.85,26.85,26.77,26.78,24400.0,16.8244,16.8244,16.7743,16.7806,24400.0
2010-11-03 15:25:00,26.79,26.8,26.76,26.77,43200.0,16.7868,16.7931,16.768,16.7743,43200.0
2010-11-03 15:30:00,26.77,26.78,26.73,26.75,76400.0,16.7743,16.7806,16.7493,16.7618,76400.0
2010-11-03 15:35:00,26.75,26.75,26.73,26.74,78400.0,16.7618,16.7618,16.7493,16.7555,78400.0
2010-11-03 15:40:00,26.74,26.75,26.72,26.75,27800.0,16.7555,16.7618,16.743,16.7618,27800.0
2010-11-03 15:45:00,26.75,26.77,26.75,26.77,98600.0,16.7618,16.7743,16.7618,16.7743,98600.0
2010-11-03 15:50:00,26.77,26.8,26.77,26.79,70800.0,16.7743,16.7931,16.7743,16.7868,70800.0
2010-11-03 15:55:00,26.8,26.83,26.8,26.82,101200.0,16.7931,16.8119,16.7931,16.8056,101200.0
2010-11-04 09:30:00,27.05,27.1,27.01,27.08,28000.0,16.9498,16.9811,16.9247,16.9686,28000.0
2010-11-04 09:35:00,27.08,27.1,27.04,27.08,39600.0,16.9686,16.9811,16.9435,16.9686,39600.0
2010-11-04 09:40:00,27.08,27.11,27.04,27.07,27000.0,16.9686,16.9874,16.9435,16.9623,27000.0
2010-11-04 09:45:00,27.07,27.14,27.07,27.1,26600.0,16.9623,17.0062,16.9623,16.9811,26600.0
2010-11-04 09:50:00,27.1,27.13,27.1,27.11,11200.0,16.9811,16.9999,16.9811,16.9874,11200.0
2010-11-04 09:55:00,27.11,27.11,27.06,27.08,20800.0,16.9874,16.9874,16.956,16.9686,20800.0
2010-11-04 10:00:00,27.08,27.11,27.08,27.1,19600.0,16.9686,16.9874,16.9686,16.9811,19600.0
2010-11-04 10:05:00,27.08,27.09,27.06,27.06,16800.0,16.9686,16.9748,16.956,16.956,16800.0
2010-11-04 10:10:00,27.06,27.07,27.04,27.04,9200.0,16.956,16.9623,16.9435,16.9435,9200.0
2010-11-04 10:15:00,27.03,27.04,27.02,27.03,24000.0,16.9372,16.9435,16.931,16.9372,24000.0
2010-11-04 10:20:00,27.03,27.03,27.02,27.03,21200.0,16.9372,16.9372,16.931,16.9372,21200.0
2010-11-04 10:25:00,27.03,27.05,27.02,27.03,41200.0,16.9372,16.9498,16.931,16.9372,41200.0
2010-11-04 10:30:00,27.03,27.03,26.98,26.99,30000.0,16.9372,16.9372,16.9059,16.9122,30000.0
2010-11-04 10:35:00,26.98,27.0,26.97,26.98,14600.0,16.9059,16.9184,16.8996,16.9059,14600.0
2010-11-04 10:40:00,26.98,27.0,26.98,27.0,8800.0,16.9059,16.9184,16.9059,16.9184,8800.0
2010-11-04 10:45:00,27.0,27.0,26.97,26.99,13600.0,16.9184,16.9184,16.8996,16.9122,13600.0
2010-11-04 10:50:00,26.99,27.0,26.98,27.0,13400.0,16.9122,16.9184,16.9059,16.9184,13400.0
2010-11-04 10:55:00,27.0,27.02,27.0,27.0,24800.0,16.9184,16.931,16.9184,16.9184,24800.0
2010-11-04 11:00:00,27.01,27.05,27.0,27.04,30000.0,16.9247,16.9498,16.9184,16.9435,30000.0
2010-11-04 11:05:00,27.04,27.04,27.0,27.0,30400.0,16.9435,16.9435,16.9184,16.9184,30400.0
2010-11-04 11:10:00,27.0,27.02,27.0,27.0,11000.0,16.9184,16.931,16.9184,16.9184,11000.0
2010-11-04 11:15:00,27.0,27.03,27.0,27.03,14600.0,16.9184,16.9372,16.9184,16.9372,14600.0
2010-11-04 11:20:00,27.02,27.05,27.02,27.05,15000.0,16.931,16.9498,16.931,16.9498,15000.0
2010-11-04 11:25:00,27.05,27.07,27.04,27.05,31000.0,16.9498,16.9623,16.9435,16.9498,31000.0
2010-11-04 11:30:00,27.05,27.05,27.03,27.03,98600.0,16.9498,16.9498,16.9372,16.9372,98600.0
2010-11-04 11:35:00,27.04,27.04,27.0,27.01,36000.0,16.9435,16.9435,16.9184,16.9247,36000.0
2010-11-04 11:40:00,27.02,27.03,27.0,27.01,32800.0,16.931,16.9372,16.9184,16.9247,32800.0
2010-11-04 11:45:00,27.0,27.02,27.0,27.0,16600.0,16.9184,16.931,16.9184,16.9184,16600.0
2010-11-04 11:50:00,27.0,27.0,27.0,27.0,24400.0,16.9184,16.9184,16.9184,16.9184,24400.0
2010-11-04 11:55:00,27.0,27.0,26.98,26.99,14600.0,16.9184,16.9184,16.9059,16.9122,14600.0
2010-11-04 12:00:00,26.99,26.99,26.95,26.96,30000.0,16.9122,16.9122,16.8871,16.8934,30000.0
2010-11-04 12:05:00,26.96,26.97,26.94,26.95,30400.0,16.8934,16.8996,16.8808,16.8871,30400.0
2010-11-04 12:10:00,26.95,26.96,26.93,26.93,34400.0,16.8871,16.8934,16.8746,16.8746,34400.0
2010-11-04 12:15:00,26.93,26.93,26.92,26.92,15800.0,16.8746,16.8746,16.8683,16.8683,15800.0
2010-11-04 12:20:00,26.93,26.94,26.93,26.93,28600.0,16.8746,16.8808,16.8746,16.8746,28600.0
2010-11-04 12:25:00,26.93,26.95,26.89,26.91,46600.0,16.8746,16.8871,16.8495,16.862,46600.0
2010-11-04 12:30:00,26.91,26.93,26.9,26.93,17200.0,16.862,16.8746,16.8558,16.8746,17200.0
2010-11-04 12:35:00,26.92,26.92,26.89,26.92,25400.0,16.8683,16.8683,16.8495,16.8683,25400.0
2010-11-04 12:40:00,26.92,26.92,26.86,26.9,76600.0,16.8683,16.8683,16.8307,16.8558,76600.0
2010-11-04 12:45:00,26.9,26.9,26.85,26.85,15400.0,16.8558,16.8558,16.8244,16.8244,15400.0
2010-11-04 12:50:00,26.85,26.9,26.84,26.85,61400.0,16.8244,16.8558,16.8182,16.8244,61400.0
2010-11-04 12:55:00,26.84,26.86,26.84,26.86,16200.0,16.8182,16.8307,16.8182,16.8307,16200.0
2010-11-04 13:00:00,26.86,26.9,26.85,26.87,125600.0,16.8307,16.8558,16.8244,16.837,125600.0
2010-11-04 13:05:00,26.87,26.87,26.84,26.84,31200.0,16.837,16.837,16.8182,16.8182,31200.0
2010-11-04 13:10:00,26.84,26.88,26.84,26.85,89600.0,16.8182,16.8432,16.8182,16.8244,89600.0
2010-11-04 13:15:00,26.85,26.86,26.84,26.86,13400.0,16.8244,16.8307,16.8182,16.8307,13400.0
2010-11-04 13:20:00,26.86,26.86,26.84,26.85,22400.0,16.8307,16.8307,16.8182,16.8244,22400.0
2010-11-04 13:25:00,26.85,26.87,26.85,26.86,14800.0,16.8244,16.837,16.8244,16.8307,14800.0
2010-11-04 13:30:00,26.86,26.88,26.86,26.88,29000.0,16.8307,16.8432,16.8307,16.8432,29000.0
2010-11-04 13:35:00,26.88,26.89,26.86,26.86,44000.0,16.8432,16.8495,16.8307,16.8307,44000.0
2010-11-04 13:40:00,26.86,26.88,26.86,26.87,38800.0,16.8307,16.8432,16.8307,16.837,38800.0
2010-11-04 13:45:00,26.87,26.88,26.86,26.88,22200.0,16.837,16.8432,16.8307,16.8432,22200.0
2010-11-04 13:50:00,26.88,26.89,26.86,26.88,39400.0,16.8432,16.8495,16.8307,16.8432,39400.0
2010-11-04 13:55:00,26.88,26.89,26.87,26.88,34200.0,16.8432,16.8495,16.837,16.8432,34200.0
2010-11-04 14:00:00,26.88,26.89,26.88,26.88,46600.0,16.8432,16.8495,16.8432,16.8432,46600.0
2010-11-04 14:05:00,26.88,26.89,26.87,26.87,19200.0,16.8432,16.8495,16.837,16.837,19200.0
2010-11-04 14:10:00,26.88,26.89,26.88,26.89,27800.0,16.8432,16.8495,16.8432,16.8495,27800.0
2010-11-04 14:15:00,26.89,26.89,26.87,26.88,10600.0,16.8495,16.8495,16.837,16.8432,10600.0
2010-11-04 14:20:00,26.87,26.89,26.86,26.89,18800.0,16.837,16.8495,16.8307,16.8495,18800.0
2010-11-04 14:25:00,26.89,26.89,26.85,26.86,21000.0,16.8495,16.8495,16.8244,16.8307,21000.0
2010-11-04 14:30:00,26.86,26.86,26.85,26.85,22000.0,16.8307,16.8307,16.8244,16.8244,22000.0
2010-11-04 14:35:00,26.85,26.88,26.85,26.88,28000.0,16.8244,16.8432,16.8244,16.8432,28000.0
2010-11-04 14:40:00,26.88,26.91,26.88,26.91,34800.0,16.8432,16.862,16.8432,16.862,34800.0
2010-11-04 14:45:00,26.91,26.92,26.91,26.91,33800.0,16.862,16.8683,16.862,16.862,33800.0
2010-11-04 14:50:00,26.92,26.92,26.86,26.86,32600.0,16.8683,16.8683,16.8307,16.8307,32600.0
2010-11-04 14:55:00,26.86,26.86,26.83,26.83,24800.0,16.8307,16.8307,16.8119,16.8119,24800.0
2010-11-04 15:00:00,26.84,26.87,26.83,26.87,39000.0,16.8182,16.837,16.8119,16.837,39000.0
2010-11-04 15:05:00,26.87,26.92,26.86,26.91,36200.0,16.837,16.8683,16.8307,16.862,36200.0
2010-11-04 15:10:00,26.91,26.93,26.9,26.91,51400.0,16.862,16.8746,16.8558,16.862,51400.0
2010-11-04 15:15:00,26.91,26.92,26.87,26.87,34000.0,16.862,16.8683,16.837,16.837,34000.0
2010-11-04 15:20:00,26.87,26.87,26.86,26.86,37000.0,16.837,16.837,16.8307,16.8307,37000.0
2010-11-04 15:25:00,26.86,26.89,26.85,26.88,39200.0,16.8307,16.8495,16.8244,16.8432,39200.0
2010-11-04 15:30:00,26.89,26.89,26.85,26.86,55800.0,16.8495,16.8495,16.8244,16.8307,55800.0
2010-11-04 15:35:00,26.86,26.86,26.86,26.86,50200.0,16.8307,16.8307,16.8307,16.8307,50200.0
2010-11-04 15:40:00,26.86,26.86,26.83,26.84,69400.0,16.8307,16.8307,16.8119,16.8182,69400.0
2010-11-04 15:45:00,26.84,26.86,26.83,26.84,83800.0,16.8182,16.8307,16.8119,16.8182,83800.0
2010-11-04 15:50:00,26.83,26.85,26.83,26.85,77200.0,16.8119,16.8244,16.8119,16.8244,77200.0
2010-11-04 15:55:00,26.85,26.89,26.84,26.89,170800.0,16.8244,16.8495,16.8182,16.8495,170800.0
2010-11-05 09:30:00,26.47,26.84,26.44,26.67,173200.0,16.5863,16.8182,16.5675,16.7117,173200.0
2010-11-05 09:35:00,26.66,26.84,26.63,26.81,38800.0,16.7054,16.8182,16.6866,16.7994,38800.0
2010-11-05 09:40:00,26.82,26.88,26.79,26.81,40800.0,16.8056,16.8432,16.7868,16.7994,40800.0
2010-11-05 09:45:00,26.81,26.86,26.78,26.83,60000.0,16.7994,16.8307,16.7806,16.8119,60000.0
2010-11-05 09:50:00,26.86,26.86,26.81,26.86,16000.0,16.8307,16.8307,16.7994,16.8307,16000.0
2010-11-05 09:55:00,26.84,26.86,26.81,26.82,17800.0,16.8182,16.8307,16.7994,16.8056,17800.0
2010-11-05 10:00:00,26.81,26.84,26.78,26.78,21000.0,16.7994,16.8182,16.7806,16.7806,21000.0
2010-11-05 10:05:00,26.78,26.84,26.78,26.83,28800.0,16.7806,16.8182,16.7806,16.8119,28800.0
2010-11-05 10:10:00,26.84,26.88,26.84,26.86,17200.0,16.8182,16.8432,16.8182,16.8307,17200.0
2010-11-05 10:15:00,26.86,26.88,26.85,26.86,23600.0,16.8307,16.8432,16.8244,16.8307,23600.0
2010-11-05 10:20:00,26.87,26.92,26.86,26.9,43600.0,16.837,16.8683,16.8307,16.8558,43600.0
2010-11-05 10:25:00,26.91,26.91,26.88,26.89,24600.0,16.862,16.862,16.8432,16.8495,24600.0
2010-11-05 10:30:00,26.9,26.92,26.9,26.92,25400.0,16.8558,16.8683,16.8558,16.8683,25400.0
2010-11-05 10:35:00,26.93,26.93,26.91,26.91,53600.0,16.8746,16.8746,16.862,16.862,53600.0
2010-11-05 10:40:00,26.91,26.92,26.91,26.92,31400.0,16.862,16.8683,16.862,16.8683,31400.0
2010-11-05 10:45:00,26.92,26.93,26.9,26.91,39200.0,16.8683,16.8746,16.8558,16.862,39200.0
2010-11-05 10:50:00,26.91,26.96,26.9,26.96,14200.0,16.862,16.8934,16.8558,16.8934,14200.0
2010-11-05 10:55:00,26.96,26.99,26.96,26.99,18600.0,16.8934,16.9122,16.8934,16.9122,18600.0
2010-11-05 11:00:00,26.99,27.0,26.97,26.97,15400.0,16.9122,16.9184,16.8996,16.8996,15400.0
2010-11-05 11:05:00,26.97,26.99,26.96,26.97,7000.0,16.8996,16.9122,16.8934,16.8996,7000.0
2010-11-05 11:10:00,26.98,26.98,26.95,26.96,20200.0,16.9059,16.9059,16.8871,16.8934,20200.0
2010-11-05 11:15:00,26.96,26.97,26.95,26.96,13200.0,16.8934,16.8996,16.8871,16.8934,13200.0
2010-11-05 11:20:00,26.96,26.96,26.95,26.95,23600.0,16.8934,16.8934,16.8871,16.8871,23600.0
2010-11-05 11:25:00,26.94,27.0,26.94,26.99,57800.0,16.8808,16.9184,16.8808,16.9122,57800.0
2010-11-05 11:30:00,26.99,26.99,26.94,26.95,43200.0,16.9122,16.9122,16.8808,16.8871,43200.0
2010-11-05 11:35:00,26.95,26.96,26.94,26.95,93600.0,16.8871,16.8934,16.8808,16.8871,93600.0
2010-11-05 11:40:00,26.95,26.96,26.9,26.93,38000.0,16.8871,16.8934,16.8558,16.8746,38000.0
2010-11-05 11:45:00,26.91,26.93,26.9,26.93,18800.0,16.862,16.8746,16.8558,16.8746,18800.0
2010-11-05 11:50:00,26.93,26.96,26.93,26.95,24800.0,16.8746,16.8934,16.8746,16.8871,24800.0
2010-11-05 11:55:00,26.95,26.95,26.91,26.92,13400.0,16.8871,16.8871,16.862,16.8683,13400.0
2010-11-05 12:00:00,26.92,26.93,26.91,26.91,27400.0,16.8683,16.8746,16.862,16.862,27400.0
2010-11-05 12:05:00,26.91,26.91,26.9,26.9,4400.0,16.862,16.862,16.8558,16.8558,4400.0
2010-11-05 12:10:00,26.91,26.92,26.9,26.9,15600.0,16.862,16.8683,16.8558,16.8558,15600.0
2010-11-05 12:15:00,26.9,26.91,26.89,26.89,13200.0,16.8558,16.862,16.8495,16.8495,13200.0
2010-11-05 12:20:00,26.88,26.89,26.86,26.86,18800.0,16.8432,16.8495,16.8307,16.8307,18800.0
2010-11-05 12:25:00,26.87,26.88,26.85,26.85,55400.0,16.837,16.8432,16.8244,16.8244,55400.0
2010-11-05 12:30:00,26.85,26.89,26.85,26.88,52800.0,16.8244,16.8495,16.8244,16.8432,52800.0
2010-11-05 12:35:00,26.89,26.92,26.89,26.92,14800.0,16.8495,16.8683,16.8495,16.8683,14800.0
2010-11-05 12:40:00,26.92,26.93,26.91,26.91,10000.0,16.8683,16.8746,16.862,16.862,10000.0
2010-11-05 12:45:00,26.91,26.92,26.91,26.92,10000.0,16.862,16.8683,16.862,16.8683,10000.0
2010-11-05 12:50:00,26.92,26.93,26.89,26.91,22600.0,16.8683,16.8746,16.8495,16.862,22600.0
2010-11-05 12:55:00,26.91,26.91,26.9,26.91,8600.0,16.862,16.862,16.8558,16.862,8600.0
2010-11-05 13:00:00,26.91,26.93,26.91,26.92,15000.0,16.862,16.8746,16.862,16.8683,15000.0
2010-11-05 13:05:00,26.92,26.97,26.92,26.96,11400.0,16.8683,16.8996,16.8683,16.8934,11400.0
2010-11-05 13:10:00,26.97,26.98,26.96,26.97,27000.0,16.8996,16.9059,16.8934,16.8996,27000.0
2010-11-05 13:15:00,26.98,26.98,26.97,26.98,8000.0,16.9059,16.9059,16.8996,16.9059,8000.0
2010-11-05 13:20:00,26.98,26.98,26.97,26.97,9200.0,16.9059,16.9059,16.8996,16.8996,9200.0
2010-11-05 13:25:00,26.97,26.98,26.97,26.98,7200.0,16.8996,16.9059,16.8996,16.9059,7200.0
2010-11-05 13:30:00,26.98,26.98,26.96,26.97,10400.0,16.9059,16.9059,16.8934,16.8996,10400.0
2010-11-05 13:35:00,26.97,26.97,26.95,26.95,10400.0,16.8996,16.8996,16.8871,16.8871,10400.0
2010-11-05 13:40:00,26.95,26.95,26.93,26.94,8600.0,16.8871,16.8871,16.8746,16.8808,8600.0
2010-11-05 13:45:00,26.94,26.94,26.93,26.93,8600.0,16.8808,16.8808,16.8746,16.8746,8600.0
2010-11-05 13:50:00,26.93,26.94,26.93,26.94,10200.0,16.8746,16.8808,16.8746,16.8808,10200.0
2010-11-05 13:55:00,26.93,26.94,26.93,26.93,5200.0,16.8746,16.8808,16.8746,16.8746,5200.0
2010-11-05 14:00:00,26.93,26.93,26.88,26.88,54800.0,16.8746,16.8746,16.8432,16.8432,54800.0
2010-11-05 14:05:00,26.88,26.88,26.86,26.86,29600.0,16.8432,16.8432,16.8307,16.8307,29600.0
2010-11-05 14:10:00,26.86,26.86,26.86,26.86,30000.0,16.8307,16.8307,16.8307,16.8307,30000.0
2010-11-05 14:15:00,26.86,26.87,26.85,26.87,20600.0,16.8307,16.837,16.8244,16.837,20600.0
2010-11-05 14:20:00,26.87,26.9,26.87,26.87,10600.0,16.837,16.8558,16.837,16.837,10600.0
2010-11-05 14:25:00,26.87,26.88,26.86,26.86,32000.0,16.837,16.8432,16.8307,16.8307,32000.0
2010-11-05 14:30:00,26.87,26.9,26.86,26.88,11800.0,16.837,16.8558,16.8307,16.8432,11800.0
2010-11-05 14:35:00,26.87,26.89,26.87,26.88,12800.0,16.837,16.8495,16.837,16.8432,12800.0
2010-11-05 14:40:00,26.88,26.89,26.86,26.88,22000.0,16.8432,16.8495,16.8307,16.8432,22000.0
2010-11-05 14:45:00,26.87,26.9,26.87,26.89,9800.0,16.837,16.8558,16.837,16.8495,9800.0
2010-11-05 14:50:00,26.89,26.9,26.89,26.89,9600.0,16.8495,16.8558,16.8495,16.8495,9600.0
2010-11-05 14:55:00,26.89,26.92,26.89,26.92,14000.0,16.8495,16.8683,16.8495,16.8683,14000.0
2010-11-05 15:00:00,26.92,26.92,26.91,26.92,14400.0,16.8683,16.8683,16.862,16.8683,14400.0
2010-11-05 15:05:00,26.92,26.93,26.91,26.93,12600.0,16.8683,16.8746,16.862,16.8746,12600.0
2010-11-05 15:10:00,26.92,26.93,26.91,26.93,131000.0,16.8683,16.8746,16.862,16.8746,131000.0
2010-11-05 15:15:00,26.92,26.93,26.91,26.93,40200.0,16.8683,16.8746,16.862,16.8746,40200.0
2010-11-05 15:20:00,26.92,26.93,26.91,26.91,11000.0,16.8683,16.8746,16.862,16.862,11000.0
2010-11-05 15:25:00,26.91,26.94,26.91,26.93,14200.0,16.862,16.8808,16.862,16.8746,14200.0
2010-11-05 15:30:00,26.93,26.96,26.92,26.96,18600.0,16.8746,16.8934,16.8683,16.8934,18600.0
2010-11-05 15:35:00,26.97,26.97,26.93,26.93,21800.0,16.8996,16.8996,16.8746,16.8746,21800.0
2010-11-05 15:40:00,26.93,26.93,26.92,26.93,24200.0,16.8746,16.8746,16.8683,16.8746,24200.0
2010-11-05 15:45:00,26.93,27.02,26.93,27.02,72800.0,16.8746,16.931,16.8746,16.931,72800.0
2010-11-05 15:50:00,27.02,27.06,27.01,27.06,98600.0,16.931,16.956,16.9247,16.956,98600.0
2010-11-05 15:55:00,27.06,27.07,27.02,27.04,113000.0,16.956,16.9623,16.931,16.9435,113000.0
2010-11-08 09:30:00,26.97,27.02,26.92,26.95,36600.0,16.8996,16.931,16.8683,16.8871,36600.0
2010-11-08 09:35:00,26.93,26.96,26.87,26.92,47400.0,16.8746,16.8934,16.837,16.8683,47400.0
2010-11-08 09:40:00,26.91,26.91,26.82,26.83,33800.0,16.862,16.862,16.8056,16.8119,33800.0
2010-11-08 09:45:00,26.84,26.86,26.77,26.78,36000.0,16.8182,16.8307,16.7743,16.7806,36000.0
2010-11-08 09:50:00,26.78,26.83,26.75,26.81,40600.0,16.7806,16.8119,16.7618,16.7994,40600.0
2010-11-08 09:55:00,26.81,26.82,26.8,26.81,36600.0,16.7994,16.8056,16.7931,16.7994,36600.0
2010-11-08 10:00:00,26.82,26.83,26.8,26.83,28200.0,16.8056,16.8119,16.7931,16.8119,28200.0
2010-11-08 10:05:00,26.83,26.85,26.81,26.82,18200.0,16.8119,16.8244,16.7994,16.8056,18200.0
2010-11-08 10:10:00,26.82,26.82,26.8,26.8,29600.0,16.8056,16.8056,16.7931,16.7931,29600.0
2010-11-08 10:15:00,26.8,26.82,26.8,26.8,22600.0,16.7931,16.8056,16.7931,16.7931,22600.0
2010-11-08 10:20:00,26.8,26.83,26.8,26.83,35000.0,16.7931,16.8119,16.7931,16.8119,35000.0
2010-11-08 10:25:00,26.83,26.85,26.82,26.85,29800.0,16.8119,16.8244,16.8056,16.8244,29800.0
2010-11-08 10:30:00,26.84,26.84,26.81,26.81,33400.0,16.8182,16.8182,16.7994,16.7994,33400.0
2010-11-08 10:35:00,26.81,26.82,26.81,26.81,7600.0,16.7994,16.8056,16.7994,16.7994,7600.0
2010-11-08 10:40:00,26.81,26.82,26.8,26.8,30800.0,16.7994,16.8056,16.7931,16.7931,30800.0
2010-11-08 10:45:00,26.8,26.83,26.8,26.82,37000.0,16.7931,16.8119,16.7931,16.8056,37000.0
2010-11-08 10:50:00,26.82,26.83,26.8,26.8,35800.0,16.8056,16.8119,16.7931,16.7931,35800.0
2010-11-08 10:55:00,26.8,26.82,26.8,26.82,37000.0,16.7931,16.8056,16.7931,16.8056,37000.0
2010-11-08 11:00:00,26.82,26.82,26.8,26.8,33400.0,16.8056,16.8056,16.7931,16.7931,33400.0
2010-11-08 11:05:00,26.8,26.82,26.8,26.81,26800.0,16.7931,16.8056,16.7931,16.7994,26800.0
2010-11-08 11:10:00,26.81,26.82,26.64,26.79,115600.0,16.7994,16.8056,16.6929,16.7868,115600.0
2010-11-08 11:15:00,26.79,26.82,26.79,26.81,24000.0,16.7868,16.8056,16.7868,16.7994,24000.0
2010-11-08 11:20:00,26.81,26.82,26.8,26.8,69000.0,16.7994,16.8056,16.7931,16.7931,69000.0
2010-11-08 11:25:00,26.81,26.81,26.75,26.76,19000.0,16.7994,16.7994,16.7618,16.768,19000.0
2010-11-08 11:30:00,26.76,26.78,26.76,26.78,14000.0,16.768,16.7806,16.768,16.7806,14000.0
2010-11-08 11:35:00,26.77,26.77,26.75,26.76,10200.0,16.7743,16.7743,16.7618,16.768,10200.0
2010-11-08 11:40:00,26.75,26.75,26.74,26.74,18000.0,16.7618,16.7618,16.7555,16.7555,18000.0
2010-11-08 11:45:00,26.74,26.75,26.73,26.74,16200.0,16.7555,16.7618,16.7493,16.7555,16200.0
2010-11-08 11:50:00,26.74,26.75,26.73,26.74,24000.0,16.7555,16.7618,16.7493,16.7555,24000.0
2010-11-08 11:55:00,26.74,26.76,26.74,26.75,16000.0,16.7555,16.768,16.7555,16.7618,16000.0
2010-11-08 12:00:00,26.75,26.78,26.75,26.77,11200.0,16.7618,16.7806,16.7618,16.7743,11200.0
2010-11-08 12:05:00,26.76,26.78,26.76,26.78,13000.0,16.768,16.7806,16.768,16.7806,13000.0
2010-11-08 12:10:00,26.78,26.79,26.78,26.78,9200.0,16.7806,16.7868,16.7806,16.7806,9200.0
2010-11-08 12:15:00,26.78,26.79,26.78,26.79,10200.0,16.7806,16.7868,16.7806,16.7868,10200.0
2010-11-08 12:20:00,26.8,26.81,26.79,26.8,15400.0,16.7931,16.7994,16.7868,16.7931,15400.0
2010-11-08 12:25:00,26.8,26.8,26.77,26.78,17000.0,16.7931,16.7931,16.7743,16.7806,17000.0
2010-11-08 12:30:00,26.78,26.78,26.75,26.75,14200.0,16.7806,16.7806,16.7618,16.7618,14200.0
2010-11-08 12:35:00,26.75,26.75,26.73,26.74,17400.0,16.7618,16.7618,16.7493,16.7555,17400.0
2010-11-08 12:40:00,26.73,26.74,26.71,26.71,16400.0,16.7493,16.7555,16.7367,16.7367,16400.0
2010-11-08 12:45:00,26.71,26.73,26.71,26.73,18200.0,16.7367,16.7493,16.7367,16.7493,18200.0
2010-11-08 12:50:00,26.72,26.75,26.72,26.74,10600.0,16.743,16.7618,16.743,16.7555,10600.0
2010-11-08 12:55:00,26.75,26.76,26.74,26.75,6400.0,16.7618,16.768,16.7555,16.7618,6400.0
2010-11-08 13:00:00,26.75,26.77,26.75,26.77,6800.0,16.7618,16.7743,16.7618,16.7743,6800.0
2010-11-08 13:05:00,26.78,26.79,26.78,26.79,7200.0,16.7806,16.7868,16.7806,16.7868,7200.0
2010-11-08 13:10:00,26.79,26.82,26.79,26.82,38200.0,16.7868,16.8056,16.7868,16.8056,38200.0
2010-11-08 13:15:00,26.82,26.82,26.81,26.81,17800.0,16.8056,16.8056,16.7994,16.7994,17800.0
2010-11-08 13:20:00,26.81,26.84,26.81,26.82,18000.0,16.7994,16.8182,16.7994,16.8056,18000.0
2010-11-08 13:25:00,26.82,26.83,26.81,26.82,25600.0,16.8056,16.8119,16.7994,16.8056,25600.0
2010-11-08 13:30:00,26.82,26.83,26.8,26.83,63000.0,16.8056,16.8119,16.7931,16.8119,63000.0
2010-11-08 13:35:00,26.83,26.84,26.83,26.84,15800.0,16.8119,16.8182,16.8119,16.8182,15800.0
2010-11-08 13:40:00,26.85,26.85,26.84,26.84,26200.0,16.8244,16.8244,16.8182,16.8182,26200.0
2010-11-08 13:45:00,26.84,26.86,26.84,26.85,105600.0,16.8182,16.8307,16.8182,16.8244,105600.0
2010-11-08 13:50:00,26.85,26.86,26.85,26.85,28000.0,16.8244,16.8307,16.8244,16.8244,28000.0
2010-11-08 13:55:00,26.85,26.85,26.83,26.85,21800.0,16.8244,16.8244,16.8119,16.8244,21800.0
2010-11-08 14:00:00,26.85,26.86,26.85,26.85,56800.0,16.8244,16.8307,16.8244,16.8244,56800.0
2010-11-08 14:05:00,26.85,26.86,26.85,26.86,25600.0,16.8244,16.8307,16.8244,16.8307,25600.0
2010-11-08 14:10:00,26.86,26.88,26.86,26.87,48000.0,16.8307,16.8432,16.8307,16.837,48000.0
2010-11-08 14:15:00,26.88,26.88,26.86,26.86,16000.0,16.8432,16.8432,16.8307,16.8307,16000.0
2010-11-08 14:20:00,26.87,26.88,26.86,26.88,16600.0,16.837,16.8432,16.8307,16.8432,16600.0
2010-11-08 14:25:00,26.88,26.88,26.87,26.87,27800.0,16.8432,16.8432,16.837,16.837,27800.0
2010-11-08 14:30:00,26.87,26.87,26.84,26.85,21800.0,16.837,16.837,16.8182,16.8244,21800.0
2010-11-08 14:35:00,26.85,26.86,26.84,26.85,14200.0,16.8244,16.8307,16.8182,16.8244,14200.0
2010-11-08 14:40:00,26.85,26.86,26.85,26.86,15400.0,16.8244,16.8307,16.8244,16.8307,15400.0
2010-11-08 14:45:00,26.86,26.87,26.86,26.86,13000.0,16.8307,16.837,16.8307,16.8307,13000.0
2010-11-08 14:50:00,26.86,26.88,26.85,26.88,18200.0,16.8307,16.8432,16.8244,16.8432,18200.0
2010-11-08 14:55:00,26.88,26.88,26.87,26.88,14000.0,16.8432,16.8432,16.837,16.8432,14000.0
2010-11-08 15:00:00,26.87,26.89,26.87,26.89,39200.0,16.837,16.8495,16.837,16.8495,39200.0
2010-11-08 15:05:00,26.89,26.89,26.88,26.88,30600.0,16.8495,16.8495,16.8432,16.8432,30600.0
2010-11-08 15:10:00,26.88,26.9,26.88,26.88,32200.0,16.8432,16.8558,16.8432,16.8432,32200.0
2010-11-08 15:15:00,26.89,26.89,26.87,26.88,29600.0,16.8495,16.8495,16.837,16.8432,29600.0
2010-11-08 15:20:00,26.88,26.9,26.87,26.88,28600.0,16.8432,16.8558,16.837,16.8432,28600.0
2010-11-08 15:25:00,26.88,26.89,26.87,26.89,35200.0,16.8432,16.8495,16.837,16.8495,35200.0
2010-11-08 15:30:00,26.89,26.9,26.84,26.84,96000.0,16.8495,16.8558,16.8182,16.8182,96000.0
2010-11-08 15:35:00,26.84,26.84,26.81,26.81,45200.0,16.8182,16.8182,16.7994,16.7994,45200.0
2010-11-08 15:40:00,26.82,26.85,26.81,26.85,60400.0,16.8056,16.8244,16.7994,16.8244,60400.0
2010-11-08 15:45:00,26.85,26.86,26.81,26.81,60400.0,16.8244,16.8307,16.7994,16.7994,60400.0
2010-11-08 15:50:00,26.81,26.82,26.8,26.8,74400.0,16.7994,16.8056,16.7931,16.7931,74400.0
2010-11-08 15:55:00,26.8,26.82,26.79,26.82,106000.0,16.7931,16.8056,16.7868,16.8056,106000.0
2010-11-09 09:30:00,26.5,26.5,25.42,25.61,358200.0,16.6051,16.6051,15.9284,16.0474,358200.0
2010-11-09 09:35:00,25.61,25.94,25.45,25.5,434000.0,16.0474,16.2542,15.9472,15.9785,434000.0
2010-11-09 09:40:00,25.5,25.72,25.46,25.71,476400.0,15.9785,16.1164,15.9535,16.1101,476400.0
2010-11-09 09:45:00,25.71,25.86,25.61,25.83,280400.0,16.1101,16.2041,16.0474,16.1853,280400.0
2010-11-09 09:50:00,25.83,25.9,25.78,25.88,140400.0,16.1853,16.2292,16.154,16.2166,140400.0
2010-11-09 09:55:00,25.88,25.88,25.83,25.84,171600.0,16.2166,16.2166,16.1853,16.1916,171600.0
2010-11-09 10:00:00,25.84,26.03,25.82,25.93,606600.0,16.1916,16.3106,16.179,16.248,606600.0
2010-11-09 10:05:00,25.93,26.06,25.93,26.01,164200.0,16.248,16.3294,16.248,16.2981,164200.0
2010-11-09 10:10:00,26.01,26.03,25.92,25.97,185800.0,16.2981,16.3106,16.2417,16.273,185800.0
2010-11-09 10:15:00,25.97,26.04,25.92,26.0,187200.0,16.273,16.3169,16.2417,16.2918,187200.0
2010-11-09 10:20:00,26.0,26.08,25.97,25.97,206800.0,16.2918,16.342,16.273,16.273,206800.0
2010-11-09 10:25:00,25.97,26.0,25.94,26.0,147800.0,16.273,16.2918,16.2542,16.2918,147800.0
2010-11-09 10:30:00,26.0,26.0,25.98,26.0,156600.0,16.2918,16.2918,16.2793,16.2918,156600.0
2010-11-09 10:35:00,26.0,26.03,26.0,26.01,157400.0,16.2918,16.3106,16.2918,16.2981,157400.0
2010-11-09 10:40:00,26.01,26.1,26.0,26.0,89400.0,16.2981,16.3545,16.2918,16.2918,89400.0
2010-11-09 10:45:00,26.0,26.0,25.89,25.93,219400.0,16.2918,16.2918,16.2229,16.248,219400.0
2010-11-09 10:50:00,25.93,25.95,25.81,25.87,263000.0,16.248,16.2605,16.1728,16.2104,263000.0
2010-11-09 10:55:00,25.87,25.9,25.84,25.88,162800.0,16.2104,16.2292,16.1916,16.2166,162800.0
2010-11-09 11:00:00,25.88,25.9,25.87,25.88,80400.0,16.2166,16.2292,16.2104,16.2166,80400.0
2010-11-09 11:05:00,25.88,25.95,25.85,25.94,158400.0,16.2166,16.2605,16.1978,16.2542,158400.0
2010-11-09 11:10:00,25.95,25.96,25.92,25.92,86200.0,16.2605,16.2668,16.2417,16.2417,86200.0
2010-11-09 11:15:00,25.93,25.94,25.91,25.91,56000.0,16.248,16.2542,16.2354,16.2354,56000.0
2010-11-09 11:20:00,25.91,25.92,25.9,25.91,55800.0,16.2354,16.2417,16.2292,16.2354,55800.0
2010-11-09 11:25:00,25.91,25.95,25.9,25.92,67800.0,16.2354,16.2605,16.2292,16.2417,67800.0
2010-11-09 11:30:00,25.92,25.92,25.89,25.89,49800.0,16.2417,16.2417,16.2229,16.2229,49800.0
2010-11-09 11:35:00,25.89,25.9,25.86,25.86,95200.0,16.2229,16.2292,16.2041,16.2041,95200.0
2010-11-09 11:40:00,25.86,25.88,25.85,25.86,91800.0,16.2041,16.2166,16.1978,16.2041,91800.0
2010-11-09 11:45:00,25.86,25.89,25.84,25.85,196400.0,16.2041,16.2229,16.1916,16.1978,196400.0
2010-11-09 11:50:00,25.85,25.86,25.82,25.83,146400.0,16.1978,16.2041,16.179,16.1853,146400.0
2010-11-09 11:55:00,25.83,25.83,25.77,25.77,85400.0,16.1853,16.1853,16.1477,16.1477,85400.0
2010-11-09 12:00:00,25.78,25.79,25.71,25.77,155000.0,16.154,16.1602,16.1101,16.1477,155000.0
2010-11-09 12:05:00,25.77,25.8,25.76,25.79,89600.0,16.1477,16.1665,16.1414,16.1602,89600.0
2010-11-09 12:10:00,25.79,25.81,25.77,25.77,78600.0,16.1602,16.1728,16.1477,16.1477,78600.0
2010-11-09 12:15:00,25.77,25.78,25.7,25.7,88400.0,16.1477,16.154,16.1038,16.1038,88400.0
2010-11-09 12:20:00,25.7,25.7,25.66,25.66,50600.0,16.1038,16.1038,16.0788,16.0788,50600.0
2010-11-09 12:25:00,25.66,25.68,25.59,25.59,133000.0,16.0788,16.0913,16.0349,16.0349,133000.0
2010-11-09 12:30:00,25.59,25.7,25.53,25.65,212600.0,16.0349,16.1038,15.9973,16.0725,212600.0
2010-11-09 12:35:00,25.67,25.75,25.6,25.6,119400.0,16.085,16.1352,16.0412,16.0412,119400.0
2010-11-09 12:40:00,25.6,25.63,25.6,25.61,102200.0,16.0412,16.06,16.0412,16.0474,102200.0
2010-11-09 12:45:00,25.61,25.62,25.58,25.6,108400.0,16.0474,16.0537,16.0287,16.0412,108400.0
2010-11-09 12:50:00,25.6,25.66,25.59,25.64,132800.0,16.0412,16.0788,16.0349,16.0662,132800.0
2010-11-09 12:55:00,25.63,25.69,25.6,25.63,55600.0,16.06,16.0976,16.0412,16.06,55600.0
2010-11-09 13:00:00,25.63,25.69,25.61,25.68,240600.0,16.06,16.0976,16.0474,16.0913,240600.0
2010-11-09 13:05:00,25.68,25.72,25.67,25.68,93800.0,16.0913,16.1164,16.085,16.0913,93800.0
2010-11-09 13:10:00,25.68,25.68,25.65,25.68,42800.0,16.0913,16.0913,16.0725,16.0913,42800.0
2010-11-09 13:15:00,25.67,25.7,25.6,25.63,365600.0,16.085,16.1038,16.0412,16.06,365600.0
2010-11-09 13:20:00,25.63,25.71,25.63,25.68,365200.0,16.06,16.1101,16.06,16.0913,365200.0
2010-11-09 13:25:00,25.68,25.69,25.65,25.66,81600.0,16.0913,16.0976,16.0725,16.0788,81600.0
2010-11-09 13:30:00,25.66,25.73,25.65,25.73,107200.0,16.0788,16.1226,16.0725,16.1226,107200.0
2010-11-09 13:35:00,25.73,25.83,25.73,25.75,318000.0,16.1226,16.1853,16.1226,16.1352,318000.0
2010-11-09 13:40:00,25.75,25.77,25.71,25.77,249800.0,16.1352,16.1477,16.1101,16.1477,249800.0
2010-11-09 13:45:00,25.77,25.8,25.73,25.75,304200.0,16.1477,16.1665,16.1226,16.1352,304200.0
2010-11-09 13:50:00,25.75,25.75,25.71,25.73,203000.0,16.1352,16.1352,16.1101,16.1226,203000.0
2010-11-09 13:55:00,25.72,25.76,25.7,25.7,145000.0,16.1164,16.1414,16.1038,16.1038,145000.0
2010-11-09 14:00:00,25.7,25.79,25.7,25.78,130000.0,16.1038,16.1602,16.1038,16.154,130000.0
2010-11-09 14:05:00,25.78,25.78,25.74,25.74,39600.0,16.154,16.154,16.1289,16.1289,39600.0
2010-11-09 14:10:00,25.75,25.78,25.74,25.75,75600.0,16.1352,16.154,16.1289,16.1352,75600.0
2010-11-09 14:15:00,25.75,25.75,25.69,25.72,195800.0,16.1352,16.1352,16.0976,16.1164,195800.0
2010-11-09 14:20:00,25.73,25.73,25.71,25.72,144400.0,16.1226,16.1226,16.1101,16.1164,144400.0
2010-11-09 14:25:00,25.72,25.77,25.72,25.75,80400.0,16.1164,16.1477,16.1164,16.1352,80400.0
2010-11-09 14:30:00,25.75,25.79,25.74,25.75,101400.0,16.1352,16.1602,16.1289,16.1352,101400.0
2010-11-09 14:35:00,25.75,25.76,25.73,25.73,56600.0,16.1352,16.1414,16.1226,16.1226,56600.0
2010-11-09 14:40:00,25.74,25.77,25.72,25.76,56800.0,16.1289,16.1477,16.1164,16.1414,56800.0
2010-11-09 14:45:00,25.77,25.77,25.74,25.75,169600.0,16.1477,16.1477,16.1289,16.1352,169600.0
2010-11-09 14:50:00,25.75,25.75,25.75,25.75,18600.0,16.1352,16.1352,16.1352,16.1352,18600.0
2010-11-09 14:55:00,25.75,25.75,25.72,25.72,86600.0,16.1352,16.1352,16.1164,16.1164,86600.0
2010-11-09 15:00:00,25.71,25.71,25.63,25.65,185800.0,16.1101,16.1101,16.06,16.0725,185800.0
2010-11-09 15:05:00,25.65,25.74,25.65,25.73,78000.0,16.0725,16.1289,16.0725,16.1226,78000.0
2010-11-09 15:10:00,25.74,25.75,25.73,25.75,79600.0,16.1289,16.1352,16.1226,16.1352,79600.0
2010-11-09 15:15:00,25.75,25.8,25.74,25.78,84200.0,16.1352,16.1665,16.1289,16.154,84200.0
2010-11-09 15:20:00,25.78,25.8,25.73,25.73,70200.0,16.154,16.1665,16.1226,16.1226,70200.0
2010-11-09 15:25:00,25.73,25.73,25.64,25.64,110600.0,16.1226,16.1226,16.0662,16.0662,110600.0
2010-11-09 15:30:00,25.64,25.68,25.61,25.67,164600.0,16.0662,16.0913,16.0474,16.085,164600.0
2010-11-09 15:35:00,25.67,25.68,25.64,25.65,209600.0,16.085,16.0913,16.0662,16.0725,209600.0
2010-11-09 15:40:00,25.65,25.66,25.63,25.66,119400.0,16.0725,16.0788,16.06,16.0788,119400.0
2010-11-09 15:45:00,25.66,25.66,25.56,25.58,246600.0,16.0788,16.0788,16.0161,16.0287,246600.0
2010-11-09 15:50:00,25.58,25.65,25.58,25.65,211800.0,16.0287,16.0725,16.0287,16.0725,211800.0
2010-11-09 15:55:00,25.65,25.81,25.65,25.79,542800.0,16.0725,16.1728,16.0725,16.1602,542800.0
2010-11-10 09:30:00,25.76,25.76,25.59,25.6,102000.0,16.1414,16.1414,16.0349,16.0412,102000.0
2010-11-10 09:35:00,25.59,25.67,25.59,25.66,87800.0,16.0349,16.085,16.0349,16.0788,87800.0
2010-11-10 09:40:00,25.66,25.71,25.65,25.66,58800.0,16.0788,16.1101,16.0725,16.0788,58800.0
2010-11-10 09:45:00,25.66,25.75,25.66,25.68,36600.0,16.0788,16.1352,16.0788,16.0913,36600.0
2010-11-10 09:50:00,25.68,25.68,25.66,25.68,34000.0,16.0913,16.0913,16.0788,16.0913,34000.0
2010-11-10 09:55:00,25.67,25.68,25.63,25.65,46600.0,16.085,16.0913,16.06,16.0725,46600.0
2010-11-10 10:00:00,25.65,25.74,25.65,25.73,69200.0,16.0725,16.1289,16.0725,16.1226,69200.0
2010-11-10 10:05:00,25.74,25.75,25.7,25.74,108200.0,16.1289,16.1352,16.1038,16.1289,108200.0
2010-11-10 10:10:00,25.74,25.82,25.73,25.79,86400.0,16.1289,16.179,16.1226,16.1602,86400.0
2010-11-10 10:15:00,25.8,25.8,25.68,25.69,42400.0,16.1665,16.1665,16.0913,16.0976,42400.0
2010-11-10 10:20:00,25.7,25.73,25.66,25.72,96000.0,16.1038,16.1226,16.0788,16.1164,96000.0
2010-11-10 10:25:00,25.72,25.79,25.72,25.77,80000.0,16.1164,16.1602,16.1164,16.1477,80000.0
2010-11-10 10:30:00,25.77,25.86,25.76,25.81,79000.0,16.1477,16.2041,16.1414,16.1728,79000.0
2010-11-10 10:35:00,25.8,25.8,25.71,25.73,106800.0,16.1665,16.1665,16.1101,16.1226,106800.0
2010-11-10 10:40:00,25.73,25.74,25.68,25.7,77000.0,16.1226,16.1289,16.0913,16.1038,77000.0
2010-11-10 10:45:00,25.7,25.7,25.64,25.66,38000.0,16.1038,16.1038,16.0662,16.0788,38000.0
2010-11-10 10:50:00,25.66,25.74,25.66,25.74,80600.0,16.0788,16.1289,16.0788,16.1289,80600.0
2010-11-10 10:55:00,25.74,25.75,25.73,25.75,85600.0,16.1289,16.1352,16.1226,16.1352,85600.0
2010-11-10 11:00:00,25.75,25.75,25.72,25.72,30400.0,16.1352,16.1352,16.1164,16.1164,30400.0
2010-11-10 11:05:00,25.72,25.75,25.71,25.74,199200.0,16.1164,16.1352,16.1101,16.1289,199200.0
2010-11-10 11:10:00,25.75,25.84,25.74,25.83,65400.0,16.1352,16.1916,16.1289,16.1853,65400.0
2010-11-10 11:15:00,25.82,25.89,25.82,25.88,67000.0,16.179,16.2229,16.179,16.2166,67000.0
2010-11-10 11:20:00,25.88,25.92,25.86,25.9,52400.0,16.2166,16.2417,16.2041,16.2292,52400.0
2010-11-10 11:25:00,25.9,25.91,25.84,25.9,72800.0,16.2292,16.2354,16.1916,16.2292,72800.0
2010-11-10 11:30:00,25.89,25.9,25.86,25.88,25200.0,16.2229,16.2292,16.2041,16.2166,25200.0
2010-11-10 11:35:00,25.88,25.94,25.88,25.94,32400.0,16.2166,16.2542,16.2166,16.2542,32400.0
2010-11-10 11:40:00,25.93,25.96,25.92,25.95,56800.0,16.248,16.2668,16.2417,16.2605,56800.0
2010-11-10 11:45:00,25.95,26.02,25.95,26.02,68600.0,16.2605,16.3044,16.2605,16.3044,68600.0
2010-11-10 11:50:00,26.02,26.09,26.02,26.09,102000.0,16.3044,16.3482,16.3044,16.3482,102000.0
2010-11-10 11:55:00,26.09,26.21,26.09,26.12,95600.0,16.3482,16.4234,16.3482,16.367,95600.0
2010-11-10 12:00:00,26.11,26.18,26.11,26.14,52800.0,16.3608,16.4046,16.3608,16.3796,52800.0
2010-11-10 12:05:00,26.14,26.14,26.07,26.07,118200.0,16.3796,16.3796,16.3357,16.3357,118200.0
2010-11-10 12:10:00,26.07,26.07,26.04,26.04,33600.0,16.3357,16.3357,16.3169,16.3169,33600.0
2010-11-10 12:15:00,26.04,26.07,26.03,26.07,27800.0,16.3169,16.3357,16.3106,16.3357,27800.0
2010-11-10 12:20:00,26.07,26.09,26.06,26.06,40800.0,16.3357,16.3482,16.3294,16.3294,40800.0
2010-11-10 12:25:00,26.06,26.09,26.06,26.09,18000.0,16.3294,16.3482,16.3294,16.3482,18000.0
2010-11-10 12:30:00,26.08,26.08,26.06,26.06,16800.0,16.342,16.342,16.3294,16.3294,16800.0
2010-11-10 12:35:00,26.06,26.06,25.99,25.99,70400.0,16.3294,16.3294,16.2856,16.2856,70400.0
2010-11-10 12:40:00,25.99,26.0,25.97,26.0,62200.0,16.2856,16.2918,16.273,16.2918,62200.0
2010-11-10 12:45:00,26.0,26.0,25.98,26.0,47400.0,16.2918,16.2918,16.2793,16.2918,47400.0
2010-11-10 12:50:00,25.99,26.01,25.99,26.0,36000.0,16.2856,16.2981,16.2856,16.2918,36000.0
2010-11-10 12:55:00,26.0,26.0,25.99,25.99,20600.0,16.2918,16.2918,16.2856,16.2856,20600.0
2010-11-10 13:00:00,25.99,26.0,25.97,26.0,37800.0,16.2856,16.2918,16.273,16.2918,37800.0
2010-11-10 13:05:00,26.0,26.03,26.0,26.02,49000.0,16.2918,16.3106,16.2918,16.3044,49000.0
2010-11-10 13:10:00,26.02,26.02,25.98,25.98,22200.0,16.3044,16.3044,16.2793,16.2793,22200.0
2010-11-10 13:15:00,25.98,26.0,25.95,26.0,40800.0,16.2793,16.2918,16.2605,16.2918,40800.0
2010-11-10 13:20:00,26.0,26.01,25.97,25.97,39600.0,16.2918,16.2981,16.273,16.273,39600.0
2010-11-10 13:25:00,25.97,25.99,25.95,25.96,82600.0,16.273,16.2856,16.2605,16.2668,82600.0
2010-11-10 13:30:00,25.97,25.99,25.94,25.95,29600.0,16.273,16.2856,16.2542,16.2605,29600.0
2010-11-10 13:35:00,25.95,25.96,25.93,25.94,48400.0,16.2605,16.2668,16.248,16.2542,48400.0
2010-11-10 13:40:00,25.95,25.96,25.93,25.93,34400.0,16.2605,16.2668,16.248,16.248,34400.0
2010-11-10 13:45:00,25.95,26.01,25.95,26.0,44600.0,16.2605,16.2981,16.2605,16.2918,44600.0
2010-11-10 13:50:00,25.99,25.99,25.95,25.96,16600.0,16.2856,16.2856,16.2605,16.2668,16600.0
2010-11-10 13:55:00,25.96,25.99,25.96,25.99,45200.0,16.2668,16.2856,16.2668,16.2856,45200.0
2010-11-10 14:00:00,25.99,26.03,25.99,26.02,77000.0,16.2856,16.3106,16.2856,16.3044,77000.0
2010-11-10 14:05:00,26.02,26.03,26.0,26.0,77200.0,16.3044,16.3106,16.2918,16.2918,77200.0
2010-11-10 14:10:00,26.0,26.03,26.0,26.0,55200.0,16.2918,16.3106,16.2918,16.2918,55200.0
2010-11-10 14:15:00,26.01,26.02,26.0,26.01,34400.0,16.2981,16.3044,16.2918,16.2981,34400.0
2010-11-10 14:20:00,26.0,26.01,25.96,25.97,60400.0,16.2918,16.2981,16.2668,16.273,60400.0
2010-11-10 14:25:00,25.97,25.97,25.94,25.95,42600.0,16.273,16.273,16.2542,16.2605,42600.0
2010-11-10 14:30:00,25.95,25.95,25.93,25.94,57800.0,16.2605,16.2605,16.248,16.2542,57800.0
2010-11-10 14:35:00,25.94,25.96,25.93,25.95,30000.0,16.2542,16.2668,16.248,16.2605,30000.0
2010-11-10 14:40:00,25.95,25.96,25.94,25.94,63600.0,16.2605,16.2668,16.2542,16.2542,63600.0
2010-11-10 14:45:00,25.95,25.95,25.92,25.92,30800.0,16.2605,16.2605,16.2417,16.2417,30800.0
2010-11-10 14:50:00,25.93,25.93,25.91,25.92,59200.0,16.248,16.248,16.2354,16.2417,59200.0
2010-11-10 14:55:00,25.92,25.93,25.92,25.92,31000.0,16.2417,16.248,16.2417,16.2417,31000.0
2010-11-10 15:00:00,25.92,25.93,25.91,25.91,67600.0,16.2417,16.248,16.2354,16.2354,67600.0
2010-11-10 15:05:00,25.91,25.92,25.89,25.89,55800.0,16.2354,16.2417,16.2229,16.2229,55800.0
2010-11-10 15:10:00,25.89,25.89,25.86,25.88,127000.0,16.2229,16.2229,16.2041,16.2166,127000.0
2010-11-10 15:15:00,25.88,25.9,25.87,25.9,73600.0,16.2166,16.2292,16.2104,16.2292,73600.0
2010-11-10 15:20:00,25.9,25.9,25.87,25.88,47800.0,16.2292,16.2292,16.2104,16.2166,47800.0
2010-11-10 15:25:00,25.88,25.88,25.86,25.88,58800.0,16.2166,16.2166,16.2041,16.2166,58800.0
2010-11-10 15:30:00,25.88,25.9,25.87,25.88,59800.0,16.2166,16.2292,16.2104,16.2166,59800.0
2010-11-10 15:35:00,25.88,25.88,25.86,25.88,69600.0,16.2166,16.2166,16.2041,16.2166,69600.0
2010-11-10 15:40:00,25.88,25.91,25.88,25.91,70200.0,16.2166,16.2354,16.2166,16.2354,70200.0
2010-11-10 15:45:00,25.91,25.93,25.91,25.92,121200.0,16.2354,16.248,16.2354,16.2417,121200.0
2010-11-10 15:50:00,25.91,25.93,25.91,25.93,260400.0,16.2354,16.248,16.2354,16.248,260400.0
2010-11-10 15:55:00,25.93,25.95,25.92,25.92,226600.0,16.248,16.2605,16.2417,16.2417,226600.0
2010-11-11 09:30:00,25.73,25.97,25.7,25.97,95800.0,16.1226,16.273,16.1038,16.273,95800.0
2010-11-11 09:35:00,25.97,25.98,25.79,25.84,139200.0,16.273,16.2793,16.1602,16.1916,139200.0
2010-11-11 09:40:00,25.84,25.86,25.8,25.83,55600.0,16.1916,16.2041,16.1665,16.1853,55600.0
2010-11-11 09:45:00,25.83,25.89,25.83,25.88,35000.0,16.1853,16.2229,16.1853,16.2166,35000.0
2010-11-11 09:50:00,25.88,25.88,25.83,25.88,21000.0,16.2166,16.2166,16.1853,16.2166,21000.0
2010-11-11 09:55:00,25.86,25.88,25.82,25.83,21200.0,16.2041,16.2166,16.179,16.1853,21200.0
2010-11-11 10:00:00,25.83,25.86,25.8,25.86,36200.0,16.1853,16.2041,16.1665,16.2041,36200.0
2010-11-11 10:05:00,25.86,25.89,25.84,25.86,15600.0,16.2041,16.2229,16.1916,16.2041,15600.0
2010-11-11 10:10:00,25.87,25.88,25.8,25.8,30000.0,16.2104,16.2166,16.1665,16.1665,30000.0
2010-11-11 10:15:00,25.8,25.85,25.79,25.85,14000.0,16.1665,16.1978,16.1602,16.1978,14000.0
2010-11-11 10:20:00,25.84,25.85,25.83,25.85,13000.0,16.1916,16.1978,16.1853,16.1978,13000.0
2010-11-11 10:25:00,25.85,25.86,25.82,25.84,13600.0,16.1978,16.2041,16.179,16.1916,13600.0
2010-11-11 10:30:00,25.83,25.84,25.8,25.8,10000.0,16.1853,16.1916,16.1665,16.1665,10000.0
2010-11-11 10:35:00,25.79,25.8,25.77,25.79,28200.0,16.1602,16.1665,16.1477,16.1602,28200.0
2010-11-11 10:40:00,25.78,25.79,25.75,25.77,60800.0,16.154,16.1602,16.1352,16.1477,60800.0
2010-11-11 10:45:00,25.77,25.8,25.76,25.77,25400.0,16.1477,16.1665,16.1414,16.1477,25400.0
2010-11-11 10:50:00,25.76,25.77,25.74,25.74,39000.0,16.1414,16.1477,16.1289,16.1289,39000.0
2010-11-11 10:55:00,25.74,25.79,25.74,25.78,22400.0,16.1289,16.1602,16.1289,16.154,22400.0
2010-11-11 11:00:00,25.78,25.79,25.78,25.78,21600.0,16.154,16.1602,16.154,16.154,21600.0
2010-11-11 11:05:00,25.78,25.78,25.74,25.74,49600.0,16.154,16.154,16.1289,16.1289,49600.0
2010-11-11 11:10:00,25.74,25.77,25.73,25.75,40600.0,16.1289,16.1477,16.1226,16.1352,40600.0
2010-11-11 11:15:00,25.75,25.76,25.74,25.76,21800.0,16.1352,16.1414,16.1289,16.1414,21800.0
2010-11-11 11:20:00,25.76,25.78,25.75,25.77,18200.0,16.1414,16.154,16.1352,16.1477,18200.0
2010-11-11 11:25:00,25.76,25.76,25.73,25.73,18600.0,16.1414,16.1414,16.1226,16.1226,18600.0
2010-11-11 11:30:00,25.73,25.75,25.73,25.73,33600.0,16.1226,16.1352,16.1226,16.1226,33600.0
2010-11-11 11:35:00,25.73,25.74,25.72,25.73,24600.0,16.1226,16.1289,16.1164,16.1226,24600.0
2010-11-11 11:40:00,25.73,25.73,25.7,25.71,55000.0,16.1226,16.1226,16.1038,16.1101,55000.0
2010-11-11 11:45:00,25.71,25.73,25.7,25.73,25800.0,16.1101,16.1226,16.1038,16.1226,25800.0
2010-11-11 11:50:00,25.73,25.74,25.71,25.71,24000.0,16.1226,16.1289,16.1101,16.1101,24000.0
2010-11-11 11:55:00,25.72,25.74,25.72,25.72,98400.0,16.1164,16.1289,16.1164,16.1164,98400.0
2010-11-11 12:00:00,25.72,25.73,25.71,25.72,27200.0,16.1164,16.1226,16.1101,16.1164,27200.0
2010-11-11 12:05:00,25.72,25.72,25.7,25.7,29200.0,16.1164,16.1164,16.1038,16.1038,29200.0
2010-11-11 12:10:00,25.7,25.7,25.67,25.67,37600.0,16.1038,16.1038,16.085,16.085,37600.0
2010-11-11 12:15:00,25.67,25.67,25.64,25.64,33200.0,16.085,16.085,16.0662,16.0662,33200.0
2010-11-11 12:20:00,25.64,25.68,25.64,25.68,15200.0,16.0662,16.0913,16.0662,16.0913,15200.0
2010-11-11 12:25:00,25.68,25.68,25.65,25.66,16800.0,16.0913,16.0913,16.0725,16.0788,16800.0
2010-11-11 12:30:00,25.66,25.68,25.66,25.67,10000.0,16.0788,16.0913,16.0788,16.085,10000.0
2010-11-11 12:35:00,25.67,25.67,25.65,25.66,26600.0,16.085,16.085,16.0725,16.0788,26600.0
2010-11-11 12:40:00,25.66,25.68,25.66,25.68,8600.0,16.0788,16.0913,16.0788,16.0913,8600.0
2010-11-11 12:45:00,25.68,25.68,25.66,25.66,15600.0,16.0913,16.0913,16.0788,16.0788,15600.0
2010-11-11 12:50:00,25.67,25.67,25.64,25.65,21200.0,16.085,16.085,16.0662,16.0725,21200.0
2010-11-11 12:55:00,25.65,25.66,25.65,25.66,5200.0,16.0725,16.0788,16.0725,16.0788,5200.0
2010-11-11 13:00:00,25.66,25.68,25.65,25.68,18200.0,16.0788,16.0913,16.0725,16.0913,18200.0
2010-11-11 13:05:00,25.67,25.68,25.67,25.68,29200.0,16.085,16.0913,16.085,16.0913,29200.0
2010-11-11 13:10:00,25.68,25.68,25.68,25.68,21200.0,16.0913,16.0913,16.0913,16.0913,21200.0
2010-11-11 13:15:00,25.68,25.69,25.67,25.67,20400.0,16.0913,16.0976,16.085,16.085,20400.0
2010-11-11 13:20:00,25.67,25.68,25.66,25.68,18600.0,16.085,16.0913,16.0788,16.0913,18600.0
2010-11-11 13:25:00,25.68,25.68,25.66,25.67,15000.0,16.0913,16.0913,16.0788,16.085,15000.0
2010-11-11 13:30:00,25.67,25.68,25.66,25.67,17800.0,16.085,16.0913,16.0788,16.085,17800.0
2010-11-11 13:35:00,25.67,25.68,25.66,25.67,24600.0,16.085,16.0913,16.0788,16.085,24600.0
2010-11-11 13:40:00,25.68,25.68,25.67,25.67,14400.0,16.0913,16.0913,16.085,16.085,14400.0
2010-11-11 13:45:00,25.67,25.68,25.65,25.66,33600.0,16.085,16.0913,16.0725,16.0788,33600.0
2010-11-11 13:50:00,25.66,25.67,25.65,25.66,20200.0,16.0788,16.085,16.0725,16.0788,20200.0
2010-11-11 13:55:00,25.65,25.67,25.65,25.67,9200.0,16.0725,16.085,16.0725,16.085,9200.0
2010-11-11 14:00:00,25.66,25.68,25.66,25.68,10200.0,16.0788,16.0913,16.0788,16.0913,10200.0
2010-11-11 14:05:00,25.67,25.68,25.67,25.67,14000.0,16.085,16.0913,16.085,16.085,14000.0
2010-11-11 14:10:00,25.67,25.68,25.67,25.67,10800.0,16.085,16.0913,16.085,16.085,10800.0
2010-11-11 14:15:00,25.67,25.71,25.67,25.7,14800.0,16.085,16.1101,16.085,16.1038,14800.0
2010-11-11 14:20:00,25.7,25.71,25.7,25.71,11600.0,16.1038,16.1101,16.1038,16.1101,11600.0
2010-11-11 14:25:00,25.7,25.72,25.7,25.72,6800.0,16.1038,16.1164,16.1038,16.1164,6800.0
2010-11-11 14:30:00,25.72,25.74,25.71,25.73,26800.0,16.1164,16.1289,16.1101,16.1226,26800.0
2010-11-11 14:35:00,25.73,25.75,25.73,25.75,16600.0,16.1226,16.1352,16.1226,16.1352,16600.0
2010-11-11 14:40:00,25.75,25.75,25.71,25.71,20600.0,16.1352,16.1352,16.1101,16.1101,20600.0
2010-11-11 14:45:00,25.72,25.72,25.7,25.71,13200.0,16.1164,16.1164,16.1038,16.1101,13200.0
2010-11-11 14:50:00,25.71,25.71,25.69,25.71,16000.0,16.1101,16.1101,16.0976,16.1101,16000.0
2010-11-11 14:55:00,25.71,25.71,25.68,25.68,24600.0,16.1101,16.1101,16.0913,16.0913,24600.0
2010-11-11 15:00:00,25.69,25.7,25.68,25.68,18200.0,16.0976,16.1038,16.0913,16.0913,18200.0
2010-11-11 15:05:00,25.68,25.7,25.68,25.7,21800.0,16.0913,16.1038,16.0913,16.1038,21800.0
2010-11-11 15:10:00,25.7,25.7,25.66,25.66,73200.0,16.1038,16.1038,16.0788,16.0788,73200.0
2010-11-11 15:15:00,25.67,25.68,25.66,25.68,32800.0,16.085,16.0913,16.0788,16.0913,32800.0
2010-11-11 15:20:00,25.68,25.68,25.66,25.66,45000.0,16.0913,16.0913,16.0788,16.0788,45000.0
2010-11-11 15:25:00,25.66,25.67,25.66,25.67,27400.0,16.0788,16.085,16.0788,16.085,27400.0
2010-11-11 15:30:00,25.67,25.67,25.64,25.65,54000.0,16.085,16.085,16.0662,16.0725,54000.0
2010-11-11 15:35:00,25.64,25.65,25.61,25.63,141800.0,16.0662,16.0725,16.0474,16.06,141800.0
2010-11-11 15:40:00,25.63,25.63,25.61,25.62,39600.0,16.06,16.06,16.0474,16.0537,39600.0
2010-11-11 15:45:00,25.63,25.65,25.6,25.65,151400.0,16.06,16.0725,16.0412,16.0725,151400.0
2010-11-11 15:50:00,25.65,25.66,25.63,25.65,57800.0,16.0725,16.0788,16.06,16.0725,57800.0
2010-11-11 15:55:00,25.65,25.67,25.64,25.65,148800.0,16.0725,16.085,16.0662,16.0725,148800.0
2010-11-12 09:30:00,25.56,25.58,25.52,25.54,31400.0,16.0161,16.0287,15.9911,16.0036,31400.0
2010-11-12 09:35:00,25.53,25.59,25.5,25.5,37800.0,15.9973,16.0349,15.9785,15.9785,37800.0
2010-11-12 09:40:00,25.5,25.61,25.5,25.6,31600.0,15.9785,16.0474,15.9785,16.0412,31600.0
2010-11-12 09:45:00,25.58,25.61,25.57,25.59,22600.0,16.0287,16.0474,16.0224,16.0349,22600.0
2010-11-12 09:50:00,25.59,25.68,25.57,25.68,94000.0,16.0349,16.0913,16.0224,16.0913,94000.0
2010-11-12 09:55:00,25.68,25.68,25.64,25.66,38400.0,16.0913,16.0913,16.0662,16.0788,38400.0
2010-11-12 10:00:00,25.67,25.68,25.61,25.62,24000.0,16.085,16.0913,16.0474,16.0537,24000.0
2010-11-12 10:05:00,25.63,25.66,25.61,25.61,51800.0,16.06,16.0788,16.0474,16.0474,51800.0
2010-11-12 10:10:00,25.61,25.65,25.6,25.6,36400.0,16.0474,16.0725,16.0412,16.0412,36400.0
2010-11-12 10:15:00,25.6,25.67,25.6,25.61,57000.0,16.0412,16.085,16.0412,16.0474,57000.0
2010-11-12 10:20:00,25.61,25.61,25.54,25.56,26400.0,16.0474,16.0474,16.0036,16.0161,26400.0
2010-11-12 10:25:00,25.56,25.56,25.46,25.46,54200.0,16.0161,16.0161,15.9535,15.9535,54200.0
2010-11-12 10:30:00,25.46,25.49,25.45,25.48,62800.0,15.9535,15.9723,15.9472,15.966,62800.0
2010-11-12 10:35:00,25.48,25.49,25.42,25.49,39800.0,15.966,15.9723,15.9284,15.9723,39800.0
2010-11-12 10:40:00,25.49,25.5,25.45,25.49,35000.0,15.9723,15.9785,15.9472,15.9723,35000.0
2010-11-12 10:45:00,25.49,25.56,25.47,25.49,29000.0,15.9723,16.0161,15.9597,15.9723,29000.0
2010-11-12 10:50:00,25.49,25.53,25.48,25.48,22000.0,15.9723,15.9973,15.966,15.966,22000.0
2010-11-12 10:55:00,25.49,25.56,25.47,25.54,18400.0,15.9723,16.0161,15.9597,16.0036,18400.0
2010-11-12 11:00:00,25.53,25.56,25.5,25.55,25600.0,15.9973,16.0161,15.9785,16.0099,25600.0
2010-11-12 11:05:00,25.56,25.56,25.47,25.52,32000.0,16.0161,16.0161,15.9597,15.9911,32000.0
2010-11-12 11:10:00,25.52,25.53,25.51,25.52,16000.0,15.9911,15.9973,15.9848,15.9911,16000.0
2010-11-12 11:15:00,25.52,25.57,25.5,25.55,41800.0,15.9911,16.0224,15.9785,16.0099,41800.0
2010-11-12 11:20:00,25.55,25.55,25.5,25.54,20000.0,16.0099,16.0099,15.9785,16.0036,20000.0
2010-11-12 11:25:00,25.54,25.59,25.54,25.58,24400.0,16.0036,16.0349,16.0036,16.0287,24400.0
2010-11-12 11:30:00,25.58,25.6,25.57,25.58,28000.0,16.0287,16.0412,16.0224,16.0287,28000.0
2010-11-12 11:35:00,25.58,25.59,25.57,25.57,20000.0,16.0287,16.0349,16.0224,16.0224,20000.0
2010-11-12 11:40:00,25.57,25.61,25.57,25.6,15400.0,16.0224,16.0474,16.0224,16.0412,15400.0
2010-11-12 11:45:00,25.6,25.61,25.56,25.57,38800.0,16.0412,16.0474,16.0161,16.0224,38800.0
2010-11-12 11:50:00,25.57,25.57,25.53,25.54,44800.0,16.0224,16.0224,15.9973,16.0036,44800.0
2010-11-12 11:55:00,25.53,25.57,25.52,25.57,25200.0,15.9973,16.0224,15.9911,16.0224,25200.0
2010-11-12 12:00:00,25.56,25.57,25.54,25.56,29400.0,16.0161,16.0224,16.0036,16.0161,29400.0
2010-11-12 12:05:00,25.56,25.61,25.56,25.57,17200.0,16.0161,16.0474,16.0161,16.0224,17200.0
2010-11-12 12:10:00,25.57,25.58,25.55,25.56,20800.0,16.0224,16.0287,16.0099,16.0161,20800.0
2010-11-12 12:15:00,25.56,25.57,25.53,25.57,22400.0,16.0161,16.0224,15.9973,16.0224,22400.0
2010-11-12 12:20:00,25.57,25.57,25.53,25.55,34800.0,16.0224,16.0224,15.9973,16.0099,34800.0
2010-11-12 12:25:00,25.55,25.55,25.53,25.54,23600.0,16.0099,16.0099,15.9973,16.0036,23600.0
2010-11-12 12:30:00,25.54,25.56,25.52,25.54,42600.0,16.0036,16.0161,15.9911,16.0036,42600.0
2010-11-12 12:35:00,25.54,25.56,25.53,25.55,49600.0,16.0036,16.0161,15.9973,16.0099,49600.0
2010-11-12 12:40:00,25.55,25.56,25.51,25.52,30600.0,16.0099,16.0161,15.9848,15.9911,30600.0
2010-11-12 12:45:00,25.53,25.55,25.5,25.5,37600.0,15.9973,16.0099,15.9785,15.9785,37600.0
2010-11-12 12:50:00,25.5,25.51,25.48,25.49,42600.0,15.9785,15.9848,15.966,15.9723,42600.0
2010-11-12 12:55:00,25.5,25.5,25.47,25.5,21600.0,15.9785,15.9785,15.9597,15.9785,21600.0
2010-11-12 13:00:00,25.5,25.5,25.46,25.5,20800.0,15.9785,15.9785,15.9535,15.9785,20800.0
2010-11-12 13:05:00,25.5,25.51,25.46,25.47,36000.0,15.9785,15.9848,15.9535,15.9597,36000.0
2010-11-12 13:10:00,25.47,25.5,25.47,25.5,17400.0,15.9597,15.9785,15.9597,15.9785,17400.0
2010-11-12 13:15:00,25.5,25.5,25.49,25.49,14600.0,15.9785,15.9785,15.9723,15.9723,14600.0
2010-11-12 13:20:00,25.49,25.5,25.48,25.5,16000.0,15.9723,15.9785,15.966,15.9785,16000.0
2010-11-12 13:25:00,25.5,25.5,25.49,25.49,24000.0,15.9785,15.9785,15.9723,15.9723,24000.0
2010-11-12 13:30:00,25.5,25.5,25.49,25.5,36000.0,15.9785,15.9785,15.9723,15.9785,36000.0
2010-11-12 13:35:00,25.5,25.5,25.5,25.5,26400.0,15.9785,15.9785,15.9785,15.9785,26400.0
2010-11-12 13:40:00,25.5,25.5,25.49,25.5,142600.0,15.9785,15.9785,15.9723,15.9785,142600.0
2010-11-12 13:45:00,25.5,25.5,25.5,25.5,15600.0,15.9785,15.9785,15.9785,15.9785,15600.0
2010-11-12 13:50:00,25.5,25.5,25.49,25.5,28000.0,15.9785,15.9785,15.9723,15.9785,28000.0
2010-11-12 13:55:00,25.5,25.5,25.49,25.49,26400.0,15.9785,15.9785,15.9723,15.9723,26400.0
2010-11-12 14:00:00,25.49,25.5,25.49,25.5,43800.0,15.9723,15.9785,15.9723,15.9785,43800.0
2010-11-12 14:05:00,25.5,25.5,25.48,25.49,17200.0,15.9785,15.9785,15.966,15.9723,17200.0
2010-11-12 14:10:00,25.5,25.5,25.48,25.5,21400.0,15.9785,15.9785,15.966,15.9785,21400.0
2010-11-12 14:15:00,25.5,25.5,25.49,25.49,67200.0,15.9785,15.9785,15.9723,15.9723,67200.0
2010-11-12 14:20:00,25.48,25.5,25.48,25.49,17000.0,15.966,15.9785,15.966,15.9723,17000.0
2010-11-12 14:25:00,25.49,25.49,25.47,25.49,32800.0,15.9723,15.9723,15.9597,15.9723,32800.0
2010-11-12 14:30:00,25.48,25.5,25.47,25.49,49400.0,15.966,15.9785,15.9597,15.9723,49400.0
2010-11-12 14:35:00,25.49,25.49,25.48,25.48,29000.0,15.9723,15.9723,15.966,15.966,29000.0
2010-11-12 14:40:00,25.48,25.49,25.47,25.48,23200.0,15.966,15.9723,15.9597,15.966,23200.0
2010-11-12 14:45:00,25.49,25.5,25.48,25.5,30200.0,15.9723,15.9785,15.966,15.9785,30200.0
2010-11-12 14:50:00,25.5,25.5,25.49,25.5,265800.0,15.9785,15.9785,15.9723,15.9785,265800.0
2010-11-12 14:55:00,25.5,25.51,25.5,25.5,45400.0,15.9785,15.9848,15.9785,15.9785,45400.0
2010-11-12 15:00:00,25.5,25.5,25.49,25.5,26000.0,15.9785,15.9785,15.9723,15.9785,26000.0
2010-11-12 15:05:00,25.5,25.53,25.5,25.52,43000.0,15.9785,15.9973,15.9785,15.9911,43000.0
2010-11-12 15:10:00,25.52,25.53,25.51,25.52,42800.0,15.9911,15.9973,15.9848,15.9911,42800.0
2010-11-12 15:15:00,25.51,25.52,25.5,25.5,44200.0,15.9848,15.9911,15.9785,15.9785,44200.0
2010-11-12 15:20:00,25.5,25.52,25.49,25.5,32000.0,15.9785,15.9911,15.9723,15.9785,32000.0
2010-11-12 15:25:00,25.5,25.51,25.49,25.51,42600.0,15.9785,15.9848,15.9723,15.9848,42600.0
2010-11-12 15:30:00,25.51,25.51,25.49,25.5,67400.0,15.9848,15.9848,15.9723,15.9785,67400.0
2010-11-12 15:35:00,25.5,25.5,25.48,25.49,167200.0,15.9785,15.9785,15.966,15.9723,167200.0
2010-11-12 15:40:00,25.5,25.5,25.48,25.48,69200.0,15.9785,15.9785,15.966,15.966,69200.0
2010-11-12 15:45:00,25.48,25.5,25.48,25.5,64000.0,15.966,15.9785,15.966,15.9785,64000.0
2010-11-12 15:50:00,25.5,25.5,25.46,25.46,66800.0,15.9785,15.9785,15.9535,15.9535,66800.0
2010-11-12 15:55:00,25.46,25.49,25.46,25.48,117000.0,15.9535,15.9723,15.9535,15.966,117000.0
2010-11-15 09:30:00,25.52,25.63,25.5,25.5,38000.0,15.9911,16.06,15.9785,15.9785,38000.0
2010-11-15 09:35:00,25.5,25.61,25.46,25.56,43000.0,15.9785,16.0474,15.9535,16.0161,43000.0
2010-11-15 09:40:00,25.55,25.56,25.46,25.47,54800.0,16.0099,16.0161,15.9535,15.9597,54800.0
2010-11-15 09:45:00,25.48,25.52,25.43,25.47,45000.0,15.966,15.9911,15.9347,15.9597,45000.0
2010-11-15 09:50:00,25.48,25.5,25.46,25.49,65000.0,15.966,15.9785,15.9535,15.9723,65000.0
2010-11-15 09:55:00,25.49,25.5,25.48,25.48,54600.0,15.9723,15.9785,15.966,15.966,54600.0
2010-11-15 10:00:00,25.48,25.5,25.47,25.5,38400.0,15.966,15.9785,15.9597,15.9785,38400.0
2010-11-15 10:05:00,25.5,25.5,25.48,25.48,75200.0,15.9785,15.9785,15.966,15.966,75200.0
2010-11-15 10:10:00,25.49,25.49,25.48,25.49,25200.0,15.9723,15.9723,15.966,15.9723,25200.0
2010-11-15 10:15:00,25.49,25.49,25.49,25.49,28200.0,15.9723,15.9723,15.9723,15.9723,28200.0
2010-11-15 10:20:00,25.49,25.5,25.48,25.49,32400.0,15.9723,15.9785,15.966,15.9723,32400.0
2010-11-15 10:25:00,25.49,25.5,25.48,25.49,24200.0,15.9723,15.9785,15.966,15.9723,24200.0
2010-11-15 10:30:00,25.49,25.49,25.45,25.46,28600.0,15.9723,15.9723,15.9472,15.9535,28600.0
2010-11-15 10:35:00,25.46,25.5,25.46,25.5,27800.0,15.9535,15.9785,15.9535,15.9785,27800.0
2010-11-15 10:40:00,25.5,25.5,25.49,25.49,32000.0,15.9785,15.9785,15.9723,15.9723,32000.0
2010-11-15 10:45:00,25.49,25.49,25.48,25.48,31000.0,15.9723,15.9723,15.966,15.966,31000.0
2010-11-15 10:50:00,25.49,25.49,25.47,25.48,20200.0,15.9723,15.9723,15.9597,15.966,20200.0
2010-11-15 10:55:00,25.48,25.49,25.46,25.48,55800.0,15.966,15.9723,15.9535,15.966,55800.0
2010-11-15 11:00:00,25.49,25.5,25.47,25.47,28200.0,15.9723,15.9785,15.9597,15.9597,28200.0
2010-11-15 11:05:00,25.47,25.5,25.47,25.5,13600.0,15.9597,15.9785,15.9597,15.9785,13600.0
2010-11-15 11:10:00,25.5,25.5,25.5,25.5,25800.0,15.9785,15.9785,15.9785,15.9785,25800.0
2010-11-15 11:15:00,25.5,25.5,25.49,25.5,32200.0,15.9785,15.9785,15.9723,15.9785,32200.0
2010-11-15 11:20:00,25.49,25.5,25.49,25.5,26200.0,15.9723,15.9785,15.9723,15.9785,26200.0
2010-11-15 11:25:00,25.5,25.5,25.5,25.5,180400.0,15.9785,15.9785,15.9785,15.9785,180400.0
2010-11-15 11:30:00,25.5,25.5,25.5,25.5,8600.0,15.9785,15.9785,15.9785,15.9785,8600.0
2010-11-15 11:35:00,25.5,25.5,25.5,25.5,26800.0,15.9785,15.9785,15.9785,15.9785,26800.0
2010-11-15 11:40:00,25.5,25.5,25.49,25.5,33800.0,15.9785,15.9785,15.9723,15.9785,33800.0
2010-11-15 11:45:00,25.5,25.5,25.5,25.5,34400.0,15.9785,15.9785,15.9785,15.9785,34400.0
2010-11-15 11:50:00,25.5,25.5,25.5,25.5,11200.0,15.9785,15.9785,15.9785,15.9785,11200.0
2010-11-15 11:55:00,25.5,25.5,25.5,25.5,11600.0,15.9785,15.9785,15.9785,15.9785,11600.0
2010-11-15 12:00:00,25.5,25.5,25.5,25.5,38400.0,15.9785,15.9785,15.9785,15.9785,38400.0
2010-11-15 12:05:00,25.5,25.5,25.49,25.49,28800.0,15.9785,15.9785,15.9723,15.9723,28800.0
2010-11-15 12:10:00,25.49,25.49,25.46,25.47,19400.0,15.9723,15.9723,15.9535,15.9597,19400.0
2010-11-15 12:15:00,25.47,25.47,25.43,25.45,28600.0,15.9597,15.9597,15.9347,15.9472,28600.0
2010-11-15 12:20:00,25.45,25.45,25.45,25.45,12000.0,15.9472,15.9472,15.9472,15.9472,12000.0
2010-11-15 12:25:00,25.45,25.46,25.45,25.46,22800.0,15.9472,15.9535,15.9472,15.9535,22800.0
2010-11-15 12:30:00,25.46,25.46,25.44,25.45,22000.0,15.9535,15.9535,15.9409,15.9472,22000.0
2010-11-15 12:35:00,25.45,25.46,25.45,25.45,13600.0,15.9472,15.9535,15.9472,15.9472,13600.0
2010-11-15 12:40:00,25.45,25.45,25.44,25.45,31200.0,15.9472,15.9472,15.9409,15.9472,31200.0
2010-11-15 12:45:00,25.46,25.47,25.46,25.46,12400.0,15.9535,15.9597,15.9535,15.9535,12400.0
2010-11-15 12:50:00,25.46,25.48,25.46,25.48,18400.0,15.9535,15.966,15.9535,15.966,18400.0
2010-11-15 12:55:00,25.48,25.49,25.48,25.48,11800.0,15.966,15.9723,15.966,15.966,11800.0
2010-11-15 13:00:00,25.48,25.48,25.45,25.45,23200.0,15.966,15.966,15.9472,15.9472,23200.0
2010-11-15 13:05:00,25.45,25.47,25.45,25.47,13000.0,15.9472,15.9597,15.9472,15.9597,13000.0
2010-11-15 13:10:00,25.47,25.48,25.47,25.47,20000.0,15.9597,15.966,15.9597,15.9597,20000.0
2010-11-15 13:15:00,25.47,25.48,25.47,25.48,28400.0,15.9597,15.966,15.9597,15.966,28400.0
2010-11-15 13:20:00,25.48,25.48,25.48,25.48,13800.0,15.966,15.966,15.966,15.966,13800.0
2010-11-15 13:25:00,25.48,25.49,25.48,25.49,14400.0,15.966,15.9723,15.966,15.9723,14400.0
2010-11-15 13:30:00,25.49,25.49,25.48,25.49,24600.0,15.9723,15.9723,15.966,15.9723,24600.0
2010-11-15 13:35:00,25.49,25.5,25.48,25.48,54200.0,15.9723,15.9785,15.966,15.966,54200.0
2010-11-15 13:40:00,25.48,25.49,25.48,25.49,19400.0,15.966,15.9723,15.966,15.9723,19400.0
2010-11-15 13:45:00,25.49,25.49,25.48,25.48,19000.0,15.9723,15.9723,15.966,15.966,19000.0
2010-11-15 13:50:00,25.49,25.49,25.48,25.49,26800.0,15.9723,15.9723,15.966,15.9723,26800.0
2010-11-15 13:55:00,25.49,25.49,25.48,25.49,20200.0,15.9723,15.9723,15.966,15.9723,20200.0
2010-11-15 14:00:00,25.49,25.49,25.48,25.49,28800.0,15.9723,15.9723,15.966,15.9723,28800.0
2010-11-15 14:05:00,25.49,25.49,25.48,25.48,24400.0,15.9723,15.9723,15.966,15.966,24400.0
2010-11-15 14:10:00,25.49,25.49,25.48,25.49,37200.0,15.9723,15.9723,15.966,15.9723,37200.0
2010-11-15 14:15:00,25.48,25.49,25.46,25.47,41200.0,15.966,15.9723,15.9535,15.9597,41200.0
2010-11-15 14:20:00,25.47,25.48,25.43,25.43,67800.0,15.9597,15.966,15.9347,15.9347,67800.0
2010-11-15 14:25:00,25.42,25.43,25.42,25.43,32200.0,15.9284,15.9347,15.9284,15.9347,32200.0
2010-11-15 14:30:00,25.43,25.43,25.41,25.42,50600.0,15.9347,15.9347,15.9221,15.9284,50600.0
2010-11-15 14:35:00,25.42,25.42,25.39,25.41,34000.0,15.9284,15.9284,15.9096,15.9221,34000.0
2010-11-15 14:40:00,25.4,25.41,25.39,25.4,41000.0,15.9159,15.9221,15.9096,15.9159,41000.0
2010-11-15 14:45:00,25.41,25.42,25.4,25.41,35800.0,15.9221,15.9284,15.9159,15.9221,35800.0
2010-11-15 14:50:00,25.41,25.46,25.41,25.46,59400.0,15.9221,15.9535,15.9221,15.9535,59400.0
2010-11-15 14:55:00,25.46,25.46,25.43,25.44,42600.0,15.9535,15.9535,15.9347,15.9409,42600.0
2010-11-15 15:00:00,25.44,25.46,25.43,25.45,61200.0,15.9409,15.9535,15.9347,15.9472,61200.0
2010-11-15 15:05:00,25.45,25.45,25.43,25.45,30200.0,15.9472,15.9472,15.9347,15.9472,30200.0
2010-11-15 15:10:00,25.45,25.47,25.44,25.44,26800.0,15.9472,15.9597,15.9409,15.9409,26800.0
2010-11-15 15:15:00,25.44,25.45,25.38,25.41,37600.0,15.9409,15.9472,15.9033,15.9221,37600.0
2010-11-15 15:20:00,25.41,25.43,25.4,25.4,40400.0,15.9221,15.9347,15.9159,15.9159,40400.0
2010-11-15 15:25:00,25.4,25.41,25.39,25.39,77400.0,15.9159,15.9221,15.9096,15.9096,77400.0
2010-11-15 15:30:00,25.4,25.4,25.39,25.4,42800.0,15.9159,15.9159,15.9096,15.9159,42800.0
2010-11-15 15:35:00,25.41,25.41,25.4,25.41,44400.0,15.9221,15.9221,15.9159,15.9221,44400.0
2010-11-15 15:40:00,25.41,25.42,25.39,25.4,75600.0,15.9221,15.9284,15.9096,15.9159,75600.0
2010-11-15 15:45:00,25.4,25.4,25.38,25.38,63600.0,15.9159,15.9159,15.9033,15.9033,63600.0
2010-11-15 15:50:00,25.38,25.39,25.36,25.36,75400.0,15.9033,15.9096,15.8908,15.8908,75400.0
2010-11-15 15:55:00,25.36,25.38,25.36,25.37,127200.0,15.8908,15.9033,15.8908,15.8971,127200.0
2010-11-16 09:30:00,25.29,25.33,25.25,25.25,44000.0,15.8469,15.872,15.8219,15.8219,44000.0
2010-11-16 09:35:00,25.27,25.27,25.18,25.2,35800.0,15.8344,15.8344,15.778,15.7905,35800.0
2010-11-16 09:40:00,25.2,25.23,25.16,25.2,48200.0,15.7905,15.8093,15.7655,15.7905,48200.0
2010-11-16 09:45:00,25.18,25.24,25.12,25.12,55800.0,15.778,15.8156,15.7404,15.7404,55800.0
2010-11-16 09:50:00,25.13,25.18,25.11,25.13,79400.0,15.7467,15.778,15.7341,15.7467,79400.0
2010-11-16 09:55:00,25.12,25.23,25.12,25.2,46400.0,15.7404,15.8093,15.7404,15.7905,46400.0
2010-11-16 10:00:00,25.18,25.22,25.14,25.18,99800.0,15.778,15.8031,15.7529,15.778,99800.0
2010-11-16 10:05:00,25.18,25.28,25.17,25.24,45200.0,15.778,15.8407,15.7717,15.8156,45200.0
2010-11-16 10:10:00,25.24,25.25,25.16,25.23,44800.0,15.8156,15.8219,15.7655,15.8093,44800.0
2010-11-16 10:15:00,25.23,25.24,25.15,25.15,36600.0,15.8093,15.8156,15.7592,15.7592,36600.0
2010-11-16 10:20:00,25.16,25.18,25.12,25.13,156000.0,15.7655,15.778,15.7404,15.7467,156000.0
2010-11-16 10:25:00,25.13,25.18,25.13,25.17,37600.0,15.7467,15.778,15.7467,15.7717,37600.0
2010-11-16 10:30:00,25.16,25.16,25.13,25.15,63800.0,15.7655,15.7655,15.7467,15.7592,63800.0
2010-11-16 10:35:00,25.15,25.17,25.12,25.14,78400.0,15.7592,15.7717,15.7404,15.7529,78400.0
2010-11-16 10:40:00,25.13,25.16,25.12,25.16,34000.0,15.7467,15.7655,15.7404,15.7655,34000.0
2010-11-16 10:45:00,25.16,25.16,25.11,25.15,53600.0,15.7655,15.7655,15.7341,15.7592,53600.0
2010-11-16 10:50:00,25.15,25.19,25.15,25.15,33000.0,15.7592,15.7843,15.7592,15.7592,33000.0
2010-11-16 10:55:00,25.14,25.18,25.11,25.18,76200.0,15.7529,15.778,15.7341,15.778,76200.0
2010-11-16 11:00:00,25.18,25.18,25.14,25.14,18000.0,15.778,15.778,15.7529,15.7529,18000.0
2010-11-16 11:05:00,25.14,25.15,25.09,25.09,43000.0,15.7529,15.7592,15.7216,15.7216,43000.0
2010-11-16 11:10:00,25.09,25.13,25.08,25.08,30200.0,15.7216,15.7467,15.7153,15.7153,30200.0
2010-11-16 11:15:00,25.08,25.09,25.06,25.07,56200.0,15.7153,15.7216,15.7028,15.7091,56200.0
2010-11-16 11:20:00,25.07,25.08,25.06,25.06,16800.0,15.7091,15.7153,15.7028,15.7028,16800.0
2010-11-16 11:25:00,25.07,25.07,25.03,25.03,12600.0,15.7091,15.7091,15.684,15.684,12600.0
2010-11-16 11:30:00,25.04,25.04,25.01,25.02,18800.0,15.6903,15.6903,15.6715,15.6778,18800.0
2010-11-16 11:35:00,25.02,25.02,24.92,24.93,145400.0,15.6778,15.6778,15.6151,15.6214,145400.0
2010-11-16 11:40:00,24.93,24.93,24.88,24.88,173400.0,15.6214,15.6214,15.59,15.59,173400.0
2010-11-16 11:45:00,24.88,24.92,24.86,24.92,44800.0,15.59,15.6151,15.5775,15.6151,44800.0
2010-11-16 11:50:00,24.92,24.96,24.92,24.94,35000.0,15.6151,15.6402,15.6151,15.6276,35000.0
2010-11-16 11:55:00,24.93,24.98,24.9,24.96,81800.0,15.6214,15.6527,15.6026,15.6402,81800.0
2010-11-16 12:00:00,24.96,25.0,24.96,24.96,46800.0,15.6402,15.6652,15.6402,15.6402,46800.0
2010-11-16 12:05:00,24.96,24.97,24.96,24.96,14400.0,15.6402,15.6464,15.6402,15.6402,14400.0
2010-11-16 12:10:00,24.96,24.96,24.93,24.96,29000.0,15.6402,15.6402,15.6214,15.6402,29000.0
2010-11-16 12:15:00,24.97,24.97,24.95,24.95,17200.0,15.6464,15.6464,15.6339,15.6339,17200.0
2010-11-16 12:20:00,24.95,24.96,24.93,24.93,72000.0,15.6339,15.6402,15.6214,15.6214,72000.0
2010-11-16 12:25:00,24.93,24.94,24.92,24.93,51200.0,15.6214,15.6276,15.6151,15.6214,51200.0
2010-11-16 12:30:00,24.93,24.93,24.88,24.89,69000.0,15.6214,15.6214,15.59,15.5963,69000.0
2010-11-16 12:35:00,24.89,24.89,24.85,24.86,88000.0,15.5963,15.5963,15.5712,15.5775,88000.0
2010-11-16 12:40:00,24.87,24.91,24.85,24.91,45600.0,15.5838,15.6088,15.5712,15.6088,45600.0
2010-11-16 12:45:00,24.91,24.91,24.86,24.87,21600.0,15.6088,15.6088,15.5775,15.5838,21600.0
2010-11-16 12:50:00,24.88,24.91,24.86,24.88,30800.0,15.59,15.6088,15.5775,15.59,30800.0
2010-11-16 12:55:00,24.89,24.93,24.88,24.93,24600.0,15.5963,15.6214,15.59,15.6214,24600.0
2010-11-16 13:00:00,24.92,24.94,24.92,24.93,10200.0,15.6151,15.6276,15.6151,15.6214,10200.0
2010-11-16 13:05:00,24.93,24.93,24.91,24.93,15400.0,15.6214,15.6214,15.6088,15.6214,15400.0
2010-11-16 13:10:00,24.93,24.93,24.92,24.92,13400.0,15.6214,15.6214,15.6151,15.6151,13400.0
2010-11-16 13:15:00,24.92,24.92,24.89,24.92,17200.0,15.6151,15.6151,15.5963,15.6151,17200.0
2010-11-16 13:20:00,24.92,24.92,24.9,24.92,68200.0,15.6151,15.6151,15.6026,15.6151,68200.0
2010-11-16 13:25:00,24.92,24.93,24.91,24.92,19800.0,15.6151,15.6214,15.6088,15.6151,19800.0
2010-11-16 13:30:00,24.92,24.92,24.9,24.91,25800.0,15.6151,15.6151,15.6026,15.6088,25800.0
2010-11-16 13:35:00,24.9,24.93,24.9,24.92,20800.0,15.6026,15.6214,15.6026,15.6151,20800.0
2010-11-16 13:40:00,24.92,24.93,24.9,24.92,23800.0,15.6151,15.6214,15.6026,15.6151,23800.0
2010-11-16 13:45:00,24.91,24.91,24.89,24.89,29400.0,15.6088,15.6088,15.5963,15.5963,29400.0
2010-11-16 13:50:00,24.89,24.93,24.89,24.93,23400.0,15.5963,15.6214,15.5963,15.6214,23400.0
2010-11-16 13:55:00,24.93,24.93,24.91,24.91,28200.0,15.6214,15.6214,15.6088,15.6088,28200.0
2010-11-16 14:00:00,24.91,24.92,24.89,24.9,42400.0,15.6088,15.6151,15.5963,15.6026,42400.0
2010-11-16 14:05:00,24.9,24.92,24.9,24.9,32200.0,15.6026,15.6151,15.6026,15.6026,32200.0
2010-11-16 14:10:00,24.9,24.91,24.9,24.91,38800.0,15.6026,15.6088,15.6026,15.6088,38800.0
2010-11-16 14:15:00,24.91,24.92,24.89,24.9,29000.0,15.6088,15.6151,15.5963,15.6026,29000.0
2010-11-16 14:20:00,24.9,24.9,24.86,24.86,37000.0,15.6026,15.6026,15.5775,15.5775,37000.0
2010-11-16 14:25:00,24.86,24.86,24.82,24.84,47400.0,15.5775,15.5775,15.5524,15.565,47400.0
2010-11-16 14:30:00,24.85,24.86,24.83,24.84,28600.0,15.5712,15.5775,15.5587,15.565,28600.0
2010-11-16 14:35:00,24.84,24.84,24.81,24.82,24600.0,15.565,15.565,15.5462,15.5524,24600.0
2010-11-16 14:40:00,24.82,24.85,24.8,24.85,47200.0,15.5524,15.5712,15.5399,15.5712,47200.0
2010-11-16 14:45:00,24.85,24.86,24.84,24.86,36400.0,15.5712,15.5775,15.565,15.5775,36400.0
2010-11-16 14:50:00,24.86,24.88,24.85,24.88,25600.0,15.5775,15.59,15.5712,15.59,25600.0
2010-11-16 14:55:00,24.88,24.9,24.86,24.88,34400.0,15.59,15.6026,15.5775,15.59,34400.0
2010-11-16 15:00:00,24.88,24.92,24.88,24.92,44400.0,15.59,15.6151,15.59,15.6151,44400.0
2010-11-16 15:05:00,24.92,24.92,24.91,24.91,24200.0,15.6151,15.6151,15.6088,15.6088,24200.0
2010-11-16 15:10:00,24.91,24.92,24.91,24.92,44400.0,15.6088,15.6151,15.6088,15.6151,44400.0
2010-11-16 15:15:00,24.92,24.93,24.87,24.93,87200.0,15.6151,15.6214,15.5838,15.6214,87200.0
2010-11-16 15:20:00,24.92,24.93,24.88,24.93,57400.0,15.6151,15.6214,15.59,15.6214,57400.0
2010-11-16 15:25:00,24.93,24.94,24.92,24.93,126400.0,15.6214,15.6276,15.6151,15.6214,126400.0
2010-11-16 15:30:00,24.93,24.98,24.93,24.98,169200.0,15.6214,15.6527,15.6214,15.6527,169200.0
2010-11-16 15:35:00,24.98,25.0,24.96,24.99,158400.0,15.6527,15.6652,15.6402,15.659,158400.0
2010-11-16 15:40:00,24.99,25.0,24.98,25.0,131800.0,15.659,15.6652,15.6527,15.6652,131800.0
2010-11-16 15:45:00,25.0,25.02,24.99,25.0,125200.0,15.6652,15.6778,15.659,15.6652,125200.0
2010-11-16 15:50:00,25.0,25.03,25.0,25.02,119000.0,15.6652,15.684,15.6652,15.6778,119000.0
2010-11-16 15:55:00,25.02,25.03,24.97,24.99,285600.0,15.6778,15.684,15.6464,15.659,285600.0
2010-11-17 09:30:00,25.09,25.12,25.03,25.1,46400.0,15.7216,15.7404,15.684,15.7279,46400.0
2010-11-17 09:35:00,25.13,25.14,25.03,25.1,43600.0,15.7467,15.7529,15.684,15.7279,43600.0
2010-11-17 09:40:00,25.09,25.09,25.01,25.02,29000.0,15.7216,15.7216,15.6715,15.6778,29000.0
2010-11-17 09:45:00,25.02,25.1,24.99,25.05,33000.0,15.6778,15.7279,15.659,15.6965,33000.0
2010-11-17 09:50:00,25.05,25.08,24.99,25.0,42800.0,15.6965,15.7153,15.659,15.6652,42800.0
2010-11-17 09:55:00,25.0,25.0,24.94,24.95,127400.0,15.6652,15.6652,15.6276,15.6339,127400.0
2010-11-17 10:00:00,24.96,25.0,24.96,24.99,34400.0,15.6402,15.6652,15.6402,15.659,34400.0
2010-11-17 10:05:00,24.99,25.0,24.96,24.96,30800.0,15.659,15.6652,15.6402,15.6402,30800.0
2010-11-17 10:10:00,24.97,24.99,24.93,24.96,31400.0,15.6464,15.659,15.6214,15.6402,31400.0
2010-11-17 10:15:00,24.96,25.0,24.96,24.99,35600.0,15.6402,15.6652,15.6402,15.659,35600.0
2010-11-17 10:20:00,24.98,25.0,24.98,24.99,48000.0,15.6527,15.6652,15.6527,15.659,48000.0
2010-11-17 10:25:00,24.99,25.01,24.97,25.0,35800.0,15.659,15.6715,15.6464,15.6652,35800.0
2010-11-17 10:30:00,25.01,25.02,24.98,24.99,43800.0,15.6715,15.6778,15.6527,15.659,43800.0
2010-11-17 10:35:00,24.99,24.99,24.96,24.97,29800.0,15.659,15.659,15.6402,15.6464,29800.0
2010-11-17 10:40:00,24.98,25.0,24.97,25.0,34600.0,15.6527,15.6652,15.6464,15.6652,34600.0
2010-11-17 10:45:00,25.0,25.0,24.95,24.95,35000.0,15.6652,15.6652,15.6339,15.6339,35000.0
2010-11-17 10:50:00,24.96,24.97,24.94,24.94,41000.0,15.6402,15.6464,15.6276,15.6276,41000.0
2010-11-17 10:55:00,24.95,24.95,24.91,24.93,39200.0,15.6339,15.6339,15.6088,15.6214,39200.0
2010-11-17 11:00:00,24.93,24.94,24.92,24.93,28400.0,15.6214,15.6276,15.6151,15.6214,28400.0
2010-11-17 11:05:00,24.93,24.93,24.89,24.91,95200.0,15.6214,15.6214,15.5963,15.6088,95200.0
2010-11-17 11:10:00,24.91,24.93,24.89,24.93,61000.0,15.6088,15.6214,15.5963,15.6214,61000.0
2010-11-17 11:15:00,24.93,24.96,24.93,24.94,47800.0,15.6214,15.6402,15.6214,15.6276,47800.0
2010-11-17 11:20:00,24.94,24.95,24.93,24.95,44000.0,15.6276,15.6339,15.6214,15.6339,44000.0
2010-11-17 11:25:00,24.95,24.96,24.94,24.94,47600.0,15.6339,15.6402,15.6276,15.6276,47600.0
2010-11-17 11:30:00,24.94,24.94,24.92,24.92,41800.0,15.6276,15.6276,15.6151,15.6151,41800.0
2010-11-17 11:35:00,24.92,24.93,24.92,24.92,41400.0,15.6151,15.6214,15.6151,15.6151,41400.0
2010-11-17 11:40:00,24.92,24.93,24.92,24.93,32200.0,15.6151,15.6214,15.6151,15.6214,32200.0
2010-11-17 11:45:00,24.93,24.93,24.88,24.89,50200.0,15.6214,15.6214,15.59,15.5963,50200.0
2010-11-17 11:50:00,24.89,24.9,24.89,24.89,27000.0,15.5963,15.6026,15.5963,15.5963,27000.0
2010-11-17 11:55:00,24.9,24.92,24.9,24.91,28000.0,15.6026,15.6151,15.6026,15.6088,28000.0
2010-11-17 12:00:00,24.91,24.91,24.9,24.91,29600.0,15.6088,15.6088,15.6026,15.6088,29600.0
2010-11-17 12:05:00,24.91,24.92,24.9,24.91,28800.0,15.6088,15.6151,15.6026,15.6088,28800.0
2010-11-17 12:10:00,24.9,24.92,24.9,24.91,22200.0,15.6026,15.6151,15.6026,15.6088,22200.0
2010-11-17 12:15:00,24.91,24.92,24.9,24.91,16200.0,15.6088,15.6151,15.6026,15.6088,16200.0
2010-11-17 12:20:00,24.91,24.92,24.9,24.91,18000.0,15.6088,15.6151,15.6026,15.6088,18000.0
2010-11-17 12:25:00,24.91,24.92,24.89,24.9,30200.0,15.6088,15.6151,15.5963,15.6026,30200.0
2010-11-17 12:30:00,24.9,24.91,24.9,24.91,25000.0,15.6026,15.6088,15.6026,15.6088,25000.0
2010-11-17 12:35:00,24.91,24.92,24.89,24.89,25200.0,15.6088,15.6151,15.5963,15.5963,25200.0
2010-11-17 12:40:00,24.89,24.91,24.89,24.9,26200.0,15.5963,15.6088,15.5963,15.6026,26200.0
2010-11-17 12:45:00,24.9,24.91,24.89,24.9,29800.0,15.6026,15.6088,15.5963,15.6026,29800.0
2010-11-17 12:50:00,24.9,24.91,24.89,24.9,24600.0,15.6026,15.6088,15.5963,15.6026,24600.0
2010-11-17 12:55:00,24.9,24.9,24.89,24.89,21000.0,15.6026,15.6026,15.5963,15.5963,21000.0
2010-11-17 13:00:00,24.89,24.9,24.89,24.89,23000.0,15.5963,15.6026,15.5963,15.5963,23000.0
2010-11-17 13:05:00,24.89,24.9,24.88,24.89,27600.0,15.5963,15.6026,15.59,15.5963,27600.0
2010-11-17 13:10:00,24.9,24.92,24.9,24.92,28600.0,15.6026,15.6151,15.6026,15.6151,28600.0
2010-11-17 13:15:00,24.92,24.93,24.92,24.93,15400.0,15.6151,15.6214,15.6151,15.6214,15400.0
2010-11-17 13:20:00,24.92,24.94,24.92,24.92,22200.0,15.6151,15.6276,15.6151,15.6151,22200.0
2010-11-17 13:25:00,24.92,24.93,24.92,24.92,72400.0,15.6151,15.6214,15.6151,15.6151,72400.0
2010-11-17 13:30:00,24.93,24.97,24.93,24.96,19600.0,15.6214,15.6464,15.6214,15.6402,19600.0
2010-11-17 13:35:00,24.96,24.98,24.96,24.97,8400.0,15.6402,15.6527,15.6402,15.6464,8400.0
2010-11-17 13:40:00,24.96,24.96,24.92,24.92,38200.0,15.6402,15.6402,15.6151,15.6151,38200.0
2010-11-17 13:45:00,24.92,24.93,24.92,24.93,88600.0,15.6151,15.6214,15.6151,15.6214,88600.0
2010-11-17 13:50:00,24.93,24.96,24.93,24.93,27800.0,15.6214,15.6402,15.6214,15.6214,27800.0
2010-11-17 13:55:00,24.94,24.97,24.94,24.96,20000.0,15.6276,15.6464,15.6276,15.6402,20000.0
2010-11-17 14:00:00,24.96,24.98,24.96,24.98,64200.0,15.6402,15.6527,15.6402,15.6527,64200.0
2010-11-17 14:05:00,24.98,24.98,24.96,24.96,10800.0,15.6527,15.6527,15.6402,15.6402,10800.0
2010-11-17 14:10:00,24.96,24.96,24.95,24.95,11400.0,15.6402,15.6402,15.6339,15.6339,11400.0
2010-11-17 14:15:00,24.95,24.97,24.95,24.96,23400.0,15.6339,15.6464,15.6339,15.6402,23400.0
2010-11-17 14:20:00,24.96,24.96,24.93,24.94,23800.0,15.6402,15.6402,15.6214,15.6276,23800.0
2010-11-17 14:25:00,24.94,24.95,24.93,24.95,18800.0,15.6276,15.6339,15.6214,15.6339,18800.0
2010-11-17 14:30:00,24.95,24.96,24.94,24.95,18600.0,15.6339,15.6402,15.6276,15.6339,18600.0
2010-11-17 14:35:00,24.95,24.96,24.94,24.95,18400.0,15.6339,15.6402,15.6276,15.6339,18400.0
2010-11-17 14:40:00,24.95,24.95,24.93,24.93,13200.0,15.6339,15.6339,15.6214,15.6214,13200.0
2010-11-17 14:45:00,24.93,24.94,24.93,24.93,23600.0,15.6214,15.6276,15.6214,15.6214,23600.0
2010-11-17 14:50:00,24.93,24.95,24.93,24.93,20200.0,15.6214,15.6339,15.6214,15.6214,20200.0
2010-11-17 14:55:00,24.93,24.95,24.93,24.95,27000.0,15.6214,15.6339,15.6214,15.6339,27000.0
2010-11-17 15:00:00,24.95,24.95,24.94,24.94,29200.0,15.6339,15.6339,15.6276,15.6276,29200.0
2010-11-17 15:05:00,24.94,24.97,24.94,24.97,193800.0,15.6276,15.6464,15.6276,15.6464,193800.0
2010-11-17 15:10:00,24.96,24.98,24.95,24.96,39600.0,15.6402,15.6527,15.6339,15.6402,39600.0
2010-11-17 15:15:00,24.96,24.98,24.95,24.97,23800.0,15.6402,15.6527,15.6339,15.6464,23800.0
2010-11-17 15:20:00,24.97,24.99,24.97,24.97,26000.0,15.6464,15.659,15.6464,15.6464,26000.0
2010-11-17 15:25:00,24.97,24.97,24.95,24.96,71600.0,15.6464,15.6464,15.6339,15.6402,71600.0
2010-11-17 15:30:00,24.96,24.99,24.96,24.99,39600.0,15.6402,15.659,15.6402,15.659,39600.0
2010-11-17 15:35:00,24.98,24.99,24.98,24.99,32600.0,15.6527,15.659,15.6527,15.659,32600.0
2010-11-17 15:40:00,24.99,25.0,24.99,25.0,53000.0,15.659,15.6652,15.659,15.6652,53000.0
2010-11-17 15:45:00,25.0,25.03,25.0,25.03,93000.0,15.6652,15.684,15.6652,15.684,93000.0
2010-11-17 15:50:00,25.02,25.02,25.0,25.0,68600.0,15.6778,15.6778,15.6652,15.6652,68600.0
2010-11-17 15:55:00,25.0,25.0,24.98,24.98,136400.0,15.6652,15.6652,15.6527,15.6527,136400.0
2010-11-18 09:30:00,25.06,25.16,25.06,25.16,73600.0,15.7028,15.7655,15.7028,15.7655,73600.0
2010-11-18 09:35:00,25.16,25.17,25.13,25.15,23600.0,15.7655,15.7717,15.7467,15.7592,23600.0
2010-11-18 09:40:00,25.14,25.2,25.13,25.16,46600.0,15.7529,15.7905,15.7467,15.7655,46600.0
2010-11-18 09:45:00,25.17,25.2,25.14,25.16,26000.0,15.7717,15.7905,15.7529,15.7655,26000.0
2010-11-18 09:50:00,25.15,25.16,25.11,25.14,116200.0,15.7592,15.7655,15.7341,15.7529,116200.0
2010-11-18 09:55:00,25.14,25.16,25.1,25.14,86800.0,15.7529,15.7655,15.7279,15.7529,86800.0
2010-11-18 10:00:00,25.14,25.2,25.11,25.17,60200.0,15.7529,15.7905,15.7341,15.7717,60200.0
2010-11-18 10:05:00,25.18,25.23,25.15,25.17,29800.0,15.778,15.8093,15.7592,15.7717,29800.0
2010-11-18 10:10:00,25.17,25.25,25.17,25.24,28800.0,15.7717,15.8219,15.7717,15.8156,28800.0
2010-11-18 10:15:00,25.24,25.24,25.18,25.19,46800.0,15.8156,15.8156,15.778,15.7843,46800.0
2010-11-18 10:20:00,25.19,25.19,25.16,25.16,17800.0,15.7843,15.7843,15.7655,15.7655,17800.0
2010-11-18 10:25:00,25.16,25.2,25.15,25.18,18400.0,15.7655,15.7905,15.7592,15.778,18400.0
2010-11-18 10:30:00,25.18,25.18,25.15,25.16,13800.0,15.778,15.778,15.7592,15.7655,13800.0
2010-11-18 10:35:00,25.17,25.18,25.16,25.17,20400.0,15.7717,15.778,15.7655,15.7717,20400.0
2010-11-18 10:40:00,25.17,25.19,25.17,25.18,20000.0,15.7717,15.7843,15.7717,15.778,20000.0
2010-11-18 10:45:00,25.18,25.2,25.17,25.17,14200.0,15.778,15.7905,15.7717,15.7717,14200.0
2010-11-18 10:50:00,25.18,25.18,25.17,25.18,11800.0,15.778,15.778,15.7717,15.778,11800.0
2010-11-18 10:55:00,25.18,25.18,25.13,25.17,28400.0,15.778,15.778,15.7467,15.7717,28400.0
2010-11-18 11:00:00,25.16,25.18,25.16,25.17,31600.0,15.7655,15.778,15.7655,15.7717,31600.0
2010-11-18 11:05:00,25.17,25.17,25.13,25.16,18200.0,15.7717,15.7717,15.7467,15.7655,18200.0
2010-11-18 11:10:00,25.16,25.17,25.14,25.17,26200.0,15.7655,15.7717,15.7529,15.7717,26200.0
2010-11-18 11:15:00,25.17,25.17,25.15,25.16,12200.0,15.7717,15.7717,15.7592,15.7655,12200.0
2010-11-18 11:20:00,25.17,25.17,25.16,25.16,39400.0,15.7717,15.7717,15.7655,15.7655,39400.0
2010-11-18 11:25:00,25.17,25.17,25.15,25.16,16200.0,15.7717,15.7717,15.7592,15.7655,16200.0
2010-11-18 11:30:00,25.17,25.17,25.16,25.16,24400.0,15.7717,15.7717,15.7655,15.7655,24400.0
2010-11-18 11:35:00,25.16,25.18,25.14,25.14,25000.0,15.7655,15.778,15.7529,15.7529,25000.0
2010-11-18 11:40:00,25.15,25.15,25.13,25.13,5800.0,15.7592,15.7592,15.7467,15.7467,5800.0
2010-11-18 11:45:00,25.13,25.13,25.11,25.11,11600.0,15.7467,15.7467,15.7341,15.7341,11600.0
2010-11-18 11:50:00,25.12,25.13,25.08,25.1,137000.0,15.7404,15.7467,15.7153,15.7279,137000.0
2010-11-18 11:55:00,25.09,25.1,25.08,25.09,6400.0,15.7216,15.7279,15.7153,15.7216,6400.0
2010-11-18 12:00:00,25.08,25.12,25.07,25.11,10800.0,15.7153,15.7404,15.7091,15.7341,10800.0
2010-11-18 12:05:00,25.11,25.13,25.11,25.11,9400.0,15.7341,15.7467,15.7341,15.7341,9400.0
2010-11-18 12:10:00,25.11,25.12,25.11,25.12,12600.0,15.7341,15.7404,15.7341,15.7404,12600.0
2010-11-18 12:15:00,25.11,25.12,25.1,25.1,27200.0,15.7341,15.7404,15.7279,15.7279,27200.0
2010-11-18 12:20:00,25.1,25.11,25.1,25.1,20000.0,15.7279,15.7341,15.7279,15.7279,20000.0
2010-11-18 12:25:00,25.1,25.11,25.08,25.08,16800.0,15.7279,15.7341,15.7153,15.7153,16800.0
2010-11-18 12:30:00,25.08,25.1,25.07,25.09,21400.0,15.7153,15.7279,15.7091,15.7216,21400.0
2010-11-18 12:35:00,25.1,25.1,25.07,25.08,17800.0,15.7279,15.7279,15.7091,15.7153,17800.0
2010-11-18 12:40:00,25.08,25.1,25.08,25.1,12000.0,15.7153,15.7279,15.7153,15.7279,12000.0
2010-11-18 12:45:00,25.09,25.12,25.09,25.11,5600.0,15.7216,15.7404,15.7216,15.7341,5600.0
2010-11-18 12:50:00,25.11,25.13,25.1,25.13,9000.0,15.7341,15.7467,15.7279,15.7467,9000.0
2010-11-18 12:55:00,25.13,25.14,25.11,25.13,11800.0,15.7467,15.7529,15.7341,15.7467,11800.0
2010-11-18 13:00:00,25.13,25.17,25.13,25.17,15200.0,15.7467,15.7717,15.7467,15.7717,15200.0
2010-11-18 13:05:00,25.16,25.16,25.15,25.16,9800.0,15.7655,15.7655,15.7592,15.7655,9800.0
2010-11-18 13:10:00,25.16,25.17,25.15,25.16,8600.0,15.7655,15.7717,15.7592,15.7655,8600.0
2010-11-18 13:15:00,25.16,25.17,25.16,25.17,7200.0,15.7655,15.7717,15.7655,15.7717,7200.0
2010-11-18 13:20:00,25.17,25.18,25.16,25.18,109400.0,15.7717,15.778,15.7655,15.778,109400.0
2010-11-18 13:25:00,25.18,25.21,25.18,25.18,12600.0,15.778,15.7968,15.778,15.778,12600.0
2010-11-18 13:30:00,25.19,25.2,25.16,25.16,14400.0,15.7843,15.7905,15.7655,15.7655,14400.0
2010-11-18 13:35:00,25.16,25.18,25.16,25.18,16200.0,15.7655,15.778,15.7655,15.778,16200.0
2010-11-18 13:40:00,25.18,25.18,25.17,25.18,15400.0,15.778,15.778,15.7717,15.778,15400.0
2010-11-18 13:45:00,25.19,25.2,25.18,25.18,8200.0,15.7843,15.7905,15.778,15.778,8200.0
2010-11-18 13:50:00,25.18,25.19,25.18,25.18,14600.0,15.778,15.7843,15.778,15.778,14600.0
2010-11-18 13:55:00,25.17,25.17,25.17,25.17,4400.0,15.7717,15.7717,15.7717,15.7717,4400.0
2010-11-18 14:00:00,25.17,25.18,25.16,25.18,17800.0,15.7717,15.778,15.7655,15.778,17800.0
2010-11-18 14:05:00,25.18,25.18,25.18,25.18,10200.0,15.778,15.778,15.778,15.778,10200.0
2010-11-18 14:10:00,25.18,25.18,25.17,25.17,12800.0,15.778,15.778,15.7717,15.7717,12800.0
2010-11-18 14:15:00,25.17,25.18,25.17,25.17,11000.0,15.7717,15.778,15.7717,15.7717,11000.0
2010-11-18 14:20:00,25.17,25.18,25.17,25.17,18200.0,15.7717,15.778,15.7717,15.7717,18200.0
2010-11-18 14:25:00,25.17,25.18,25.17,25.17,12000.0,15.7717,15.778,15.7717,15.7717,12000.0
2010-11-18 14:30:00,25.17,25.19,25.17,25.18,12200.0,15.7717,15.7843,15.7717,15.778,12200.0
2010-11-18 14:35:00,25.18,25.21,25.18,25.2,26000.0,15.778,15.7968,15.778,15.7905,26000.0
2010-11-18 14:40:00,25.2,25.21,25.2,25.2,7800.0,15.7905,15.7968,15.7905,15.7905,7800.0
2010-11-18 14:45:00,25.2,25.23,25.2,25.22,18200.0,15.7905,15.8093,15.7905,15.8031,18200.0
2010-11-18 14:50:00,25.22,25.25,25.22,25.25,17600.0,15.8031,15.8219,15.8031,15.8219,17600.0
2010-11-18 14:55:00,25.25,25.25,25.23,25.23,14800.0,15.8219,15.8219,15.8093,15.8093,14800.0
2010-11-18 15:00:00,25.24,25.25,25.23,25.24,11400.0,15.8156,15.8219,15.8093,15.8156,11400.0
2010-11-18 15:05:00,25.24,25.25,25.23,25.23,17600.0,15.8156,15.8219,15.8093,15.8093,17600.0
2010-11-18 15:10:00,25.23,25.23,25.23,25.23,15200.0,15.8093,15.8093,15.8093,15.8093,15200.0
2010-11-18 15:15:00,25.23,25.23,25.22,25.22,14600.0,15.8093,15.8093,15.8031,15.8031,14600.0
2010-11-18 15:20:00,25.22,25.22,25.18,25.18,14200.0,15.8031,15.8031,15.778,15.778,14200.0
2010-11-18 15:25:00,25.18,25.19,25.18,25.18,31600.0,15.778,15.7843,15.778,15.778,31600.0
2010-11-18 15:30:00,25.18,25.19,25.17,25.17,26600.0,15.778,15.7843,15.7717,15.7717,26600.0
2010-11-18 15:35:00,25.18,25.18,25.11,25.15,131200.0,15.778,15.778,15.7341,15.7592,131200.0
2010-11-18 15:40:00,25.14,25.15,25.12,25.15,42400.0,15.7529,15.7592,15.7404,15.7592,42400.0
2010-11-18 15:45:00,25.15,25.17,25.15,25.16,39800.0,15.7592,15.7717,15.7592,15.7655,39800.0
2010-11-18 15:50:00,25.17,25.2,25.16,25.2,133400.0,15.7717,15.7905,15.7655,15.7905,133400.0
2010-11-18 15:55:00,25.2,25.21,25.18,25.19,102600.0,15.7905,15.7968,15.778,15.7843,102600.0
2010-11-19 09:30:00,25.21,25.41,25.17,25.36,401600.0,15.7968,15.9221,15.7717,15.8908,401600.0
2010-11-19 09:35:00,25.35,25.35,25.11,25.15,72800.0,15.8845,15.8845,15.7341,15.7592,72800.0
2010-11-19 09:40:00,25.15,25.17,25.05,25.11,52000.0,15.7592,15.7717,15.6965,15.7341,52000.0
2010-11-19 09:45:00,25.11,25.18,25.08,25.13,46800.0,15.7341,15.778,15.7153,15.7467,46800.0
2010-11-19 09:50:00,25.13,25.18,25.12,25.13,54200.0,15.7467,15.778,15.7404,15.7467,54200.0
2010-11-19 09:55:00,25.13,25.14,25.11,25.14,56400.0,15.7467,15.7529,15.7341,15.7529,56400.0
2010-11-19 10:00:00,25.13,25.15,25.11,25.15,24400.0,15.7467,15.7592,15.7341,15.7592,24400.0
2010-11-19 10:05:00,25.14,25.15,25.11,25.15,50200.0,15.7529,15.7592,15.7341,15.7592,50200.0
2010-11-19 10:10:00,25.15,25.16,25.14,25.15,36000.0,15.7592,15.7655,15.7529,15.7592,36000.0
2010-11-19 10:15:00,25.15,25.15,25.14,25.15,38200.0,15.7592,15.7592,15.7529,15.7592,38200.0
2010-11-19 10:20:00,25.15,25.15,25.11,25.11,31400.0,15.7592,15.7592,15.7341,15.7341,31400.0
2010-11-19 10:25:00,25.11,25.12,25.1,25.11,22000.0,15.7341,15.7404,15.7279,15.7341,22000.0
2010-11-19 10:30:00,25.11,25.13,25.1,25.13,21400.0,15.7341,15.7467,15.7279,15.7467,21400.0
2010-11-19 10:35:00,25.12,25.17,25.12,25.16,45400.0,15.7404,15.7717,15.7404,15.7655,45400.0
2010-11-19 10:40:00,25.16,25.19,25.15,25.17,28800.0,15.7655,15.7843,15.7592,15.7717,28800.0
2010-11-19 10:45:00,25.17,25.18,25.16,25.17,15400.0,15.7717,15.778,15.7655,15.7717,15400.0
2010-11-19 10:50:00,25.17,25.17,25.12,25.15,23400.0,15.7717,15.7717,15.7404,15.7592,23400.0
2010-11-19 10:55:00,25.15,25.18,25.15,25.15,21600.0,15.7592,15.778,15.7592,15.7592,21600.0
2010-11-19 11:00:00,25.15,25.18,25.15,25.18,27000.0,15.7592,15.778,15.7592,15.778,27000.0
2010-11-19 11:05:00,25.18,25.2,25.16,25.18,26800.0,15.778,15.7905,15.7655,15.778,26800.0
2010-11-19 11:10:00,25.18,25.18,25.14,25.18,21800.0,15.778,15.778,15.7529,15.778,21800.0
2010-11-19 11:15:00,25.18,25.21,25.17,25.21,15000.0,15.778,15.7968,15.7717,15.7968,15000.0
2010-11-19 11:20:00,25.21,25.21,25.19,25.19,15400.0,15.7968,15.7968,15.7843,15.7843,15400.0
2010-11-19 11:25:00,25.19,25.2,25.18,25.18,24000.0,15.7843,15.7905,15.778,15.778,24000.0
2010-11-19 11:30:00,25.18,25.19,25.18,25.18,28400.0,15.778,15.7843,15.778,15.778,28400.0
2010-11-19 11:35:00,25.18,25.18,25.17,25.18,14000.0,15.778,15.778,15.7717,15.778,14000.0
2010-11-19 11:40:00,25.17,25.18,25.16,25.17,21600.0,15.7717,15.778,15.7655,15.7717,21600.0
2010-11-19 11:45:00,25.17,25.17,25.16,25.16,56400.0,15.7717,15.7717,15.7655,15.7655,56400.0
2010-11-19 11:50:00,25.16,25.16,25.15,25.15,13600.0,15.7655,15.7655,15.7592,15.7592,13600.0
2010-11-19 11:55:00,25.15,25.16,25.12,25.12,6200.0,15.7592,15.7655,15.7404,15.7404,6200.0
2010-11-19 12:00:00,25.12,25.15,25.12,25.15,27600.0,15.7404,15.7592,15.7404,15.7592,27600.0
2010-11-19 12:05:00,25.15,25.17,25.14,25.17,37200.0,15.7592,15.7717,15.7529,15.7717,37200.0
2010-11-19 12:10:00,25.16,25.18,25.15,25.16,19800.0,15.7655,15.778,15.7592,15.7655,19800.0
2010-11-19 12:15:00,25.16,25.17,25.16,25.17,10800.0,15.7655,15.7717,15.7655,15.7717,10800.0
2010-11-19 12:20:00,25.17,25.17,25.16,25.17,15200.0,15.7717,15.7717,15.7655,15.7717,15200.0
2010-11-19 12:25:00,25.17,25.18,25.17,25.18,17800.0,15.7717,15.778,15.7717,15.778,17800.0
2010-11-19 12:30:00,25.18,25.21,25.18,25.2,30600.0,15.778,15.7968,15.778,15.7905,30600.0
2010-11-19 12:35:00,25.2,25.22,25.2,25.22,36000.0,15.7905,15.8031,15.7905,15.8031,36000.0
2010-11-19 12:40:00,25.22,25.24,25.22,25.23,17200.0,15.8031,15.8156,15.8031,15.8093,17200.0
2010-11-19 12:45:00,25.23,25.24,25.22,25.22,22600.0,15.8093,15.8156,15.8031,15.8031,22600.0
2010-11-19 12:50:00,25.23,25.23,25.2,25.21,20800.0,15.8093,15.8093,15.7905,15.7968,20800.0
2010-11-19 12:55:00,25.22,25.24,25.2,25.22,82600.0,15.8031,15.8156,15.7905,15.8031,82600.0
2010-11-19 13:00:00,25.21,25.23,25.21,25.22,23000.0,15.7968,15.8093,15.7968,15.8031,23000.0
2010-11-19 13:05:00,25.22,25.23,25.2,25.21,13800.0,15.8031,15.8093,15.7905,15.7968,13800.0
2010-11-19 13:10:00,25.21,25.25,25.21,25.24,96000.0,15.7968,15.8219,15.7968,15.8156,96000.0
2010-11-19 13:15:00,25.25,25.25,25.2,25.2,131800.0,15.8219,15.8219,15.7905,15.7905,131800.0
2010-11-19 13:20:00,25.2,25.22,25.2,25.22,60400.0,15.7905,15.8031,15.7905,15.8031,60400.0
2010-11-19 13:25:00,25.22,25.24,25.22,25.22,56800.0,15.8031,15.8156,15.8031,15.8031,56800.0
2010-11-19 13:30:00,25.22,25.24,25.22,25.23,54400.0,15.8031,15.8156,15.8031,15.8093,54400.0
2010-11-19 13:35:00,25.23,25.24,25.22,25.23,29800.0,15.8093,15.8156,15.8031,15.8093,29800.0
2010-11-19 13:40:00,25.23,25.23,25.22,25.22,20400.0,15.8093,15.8093,15.8031,15.8031,20400.0
2010-11-19 13:45:00,25.22,25.22,25.22,25.22,33400.0,15.8031,15.8031,15.8031,15.8031,33400.0
2010-11-19 13:50:00,25.22,25.22,25.2,25.2,28800.0,15.8031,15.8031,15.7905,15.7905,28800.0
2010-11-19 13:55:00,25.2,25.22,25.2,25.22,28000.0,15.7905,15.8031,15.7905,15.8031,28000.0
2010-11-19 14:00:00,25.21,25.24,25.21,25.24,21200.0,15.7968,15.8156,15.7968,15.8156,21200.0
2010-11-19 14:05:00,25.24,25.24,25.22,25.24,20200.0,15.8156,15.8156,15.8031,15.8156,20200.0
2010-11-19 14:10:00,25.24,25.25,25.24,25.25,23800.0,15.8156,15.8219,15.8156,15.8219,23800.0
2010-11-19 14:15:00,25.25,25.25,25.23,25.23,20200.0,15.8219,15.8219,15.8093,15.8093,20200.0
2010-11-19 14:20:00,25.23,25.23,25.21,25.21,144800.0,15.8093,15.8093,15.7968,15.7968,144800.0
2010-11-19 14:25:00,25.21,25.21,25.2,25.2,105000.0,15.7968,15.7968,15.7905,15.7905,105000.0
2010-11-19 14:30:00,25.21,25.21,25.18,25.2,68800.0,15.7968,15.7968,15.778,15.7905,68800.0
2010-11-19 14:35:00,25.2,25.24,25.19,25.24,134400.0,15.7905,15.8156,15.7843,15.8156,134400.0
2010-11-19 14:40:00,25.24,25.24,25.21,25.21,54400.0,15.8156,15.8156,15.7968,15.7968,54400.0
2010-11-19 14:45:00,25.21,25.24,25.21,25.24,24400.0,15.7968,15.8156,15.7968,15.8156,24400.0
2010-11-19 14:50:00,25.24,25.24,25.2,25.21,52400.0,15.8156,15.8156,15.7905,15.7968,52400.0
2010-11-19 14:55:00,25.22,25.24,25.21,25.22,28800.0,15.8031,15.8156,15.7968,15.8031,28800.0
2010-11-19 15:00:00,25.22,25.23,25.22,25.23,23000.0,15.8031,15.8093,15.8031,15.8093,23000.0
2010-11-19 15:05:00,25.23,25.23,25.22,25.23,35000.0,15.8093,15.8093,15.8031,15.8093,35000.0
2010-11-19 15:10:00,25.23,25.23,25.2,25.2,30600.0,15.8093,15.8093,15.7905,15.7905,30600.0
2010-11-19 15:15:00,25.2,25.22,25.2,25.2,25600.0,15.7905,15.8031,15.7905,15.7905,25600.0
2010-11-19 15:20:00,25.2,25.21,25.19,25.2,94400.0,15.7905,15.7968,15.7843,15.7905,94400.0
2010-11-19 15:25:00,25.2,25.22,25.2,25.2,62800.0,15.7905,15.8031,15.7905,15.7905,62800.0
2010-11-19 15:30:00,25.2,25.22,25.2,25.21,68400.0,15.7905,15.8031,15.7905,15.7968,68400.0
2010-11-19 15:35:00,25.21,25.21,25.2,25.21,33400.0,15.7968,15.7968,15.7905,15.7968,33400.0
2010-11-19 15:40:00,25.21,25.22,25.21,25.21,58600.0,15.7968,15.8031,15.7968,15.7968,58600.0
2010-11-19 15:45:00,25.21,25.24,25.21,25.21,89400.0,15.7968,15.8156,15.7968,15.7968,89400.0
2010-11-19 15:50:00,25.21,25.22,25.2,25.21,57000.0,15.7968,15.8031,15.7905,15.7968,57000.0
2010-11-19 15:55:00,25.2,25.23,25.2,25.22,187800.0,15.7905,15.8093,15.7905,15.8031,187800.0
2010-11-22 09:30:00,25.15,25.17,25.06,25.12,58400.0,15.7592,15.7717,15.7028,15.7404,58400.0
2010-11-22 09:35:00,25.12,25.18,25.12,25.18,26000.0,15.7404,15.778,15.7404,15.778,26000.0
2010-11-22 09:40:00,25.18,25.2,25.15,25.17,30200.0,15.778,15.7905,15.7592,15.7717,30200.0
2010-11-22 09:45:00,25.17,25.2,25.15,25.15,22600.0,15.7717,15.7905,15.7592,15.7592,22600.0
2010-11-22 09:50:00,25.16,25.21,25.15,25.16,21000.0,15.7655,15.7968,15.7592,15.7655,21000.0
2010-11-22 09:55:00,25.17,25.22,25.17,25.19,23600.0,15.7717,15.8031,15.7717,15.7843,23600.0
2010-11-22 10:00:00,25.2,25.23,25.2,25.21,14600.0,15.7905,15.8093,15.7905,15.7968,14600.0
2010-11-22 10:05:00,25.21,25.23,25.18,25.18,16000.0,15.7968,15.8093,15.778,15.778,16000.0
2010-11-22 10:10:00,25.18,25.18,25.15,25.17,29400.0,15.778,15.778,15.7592,15.7717,29400.0
2010-11-22 10:15:00,25.17,25.22,25.17,25.21,24200.0,15.7717,15.8031,15.7717,15.7968,24200.0
2010-11-22 10:20:00,25.21,25.21,25.14,25.14,90200.0,15.7968,15.7968,15.7529,15.7529,90200.0
2010-11-22 10:25:00,25.14,25.18,25.14,25.15,22800.0,15.7529,15.778,15.7529,15.7592,22800.0
2010-11-22 10:30:00,25.15,25.18,25.14,25.14,26600.0,15.7592,15.778,15.7529,15.7529,26600.0
2010-11-22 10:35:00,25.14,25.18,25.14,25.18,30600.0,15.7529,15.778,15.7529,15.778,30600.0
2010-11-22 10:40:00,25.18,25.18,25.16,25.16,17000.0,15.778,15.778,15.7655,15.7655,17000.0
2010-11-22 10:45:00,25.16,25.16,25.11,25.15,35200.0,15.7655,15.7655,15.7341,15.7592,35200.0
2010-11-22 10:50:00,25.15,25.19,25.15,25.19,16200.0,15.7592,15.7843,15.7592,15.7843,16200.0
2010-11-22 10:55:00,25.2,25.21,25.16,25.16,23800.0,15.7905,15.7968,15.7655,15.7655,23800.0
2010-11-22 11:00:00,25.16,25.18,25.13,25.15,54200.0,15.7655,15.778,15.7467,15.7592,54200.0
2010-11-22 11:05:00,25.15,25.18,25.14,25.18,37200.0,15.7592,15.778,15.7529,15.778,37200.0
2010-11-22 11:10:00,25.18,25.2,25.18,25.18,30200.0,15.778,15.7905,15.778,15.778,30200.0
2010-11-22 11:15:00,25.18,25.21,25.18,25.2,33200.0,15.778,15.7968,15.778,15.7905,33200.0
2010-11-22 11:20:00,25.2,25.2,25.18,25.2,17600.0,15.7905,15.7905,15.778,15.7905,17600.0
2010-11-22 11:25:00,25.19,25.19,25.17,25.18,64600.0,15.7843,15.7843,15.7717,15.778,64600.0
2010-11-22 11:30:00,25.18,25.19,25.17,25.18,26400.0,15.778,15.7843,15.7717,15.778,26400.0
2010-11-22 11:35:00,25.18,25.2,25.18,25.2,26400.0,15.778,15.7905,15.778,15.7905,26400.0
2010-11-22 11:40:00,25.2,25.22,25.19,25.21,60200.0,15.7905,15.8031,15.7843,15.7968,60200.0
2010-11-22 11:45:00,25.21,25.21,25.2,25.2,11200.0,15.7968,15.7968,15.7905,15.7905,11200.0
2010-11-22 11:50:00,25.2,25.21,25.19,25.2,16600.0,15.7905,15.7968,15.7843,15.7905,16600.0
2010-11-22 11:55:00,25.2,25.23,25.18,25.22,26600.0,15.7905,15.8093,15.778,15.8031,26600.0
2010-11-22 12:00:00,25.21,25.21,25.18,25.18,40200.0,15.7968,15.7968,15.778,15.778,40200.0
2010-11-22 12:05:00,25.18,25.21,25.18,25.21,30000.0,15.778,15.7968,15.778,15.7968,30000.0
2010-11-22 12:10:00,25.21,25.21,25.19,25.21,17400.0,15.7968,15.7968,15.7843,15.7968,17400.0
2010-11-22 12:15:00,25.21,25.23,25.21,25.22,13800.0,15.7968,15.8093,15.7968,15.8031,13800.0
2010-11-22 12:20:00,25.22,25.22,25.18,25.19,29800.0,15.8031,15.8031,15.778,15.7843,29800.0
2010-11-22 12:25:00,25.2,25.2,25.14,25.14,43400.0,15.7905,15.7905,15.7529,15.7529,43400.0
2010-11-22 12:30:00,25.15,25.15,25.11,25.11,32200.0,15.7592,15.7592,15.7341,15.7341,32200.0
2010-11-22 12:35:00,25.11,25.14,25.11,25.13,14800.0,15.7341,15.7529,15.7341,15.7467,14800.0
2010-11-22 12:40:00,25.14,25.16,25.13,25.16,29600.0,15.7529,15.7655,15.7467,15.7655,29600.0
2010-11-22 12:45:00,25.15,25.17,25.14,25.17,79200.0,15.7592,15.7717,15.7529,15.7717,79200.0
2010-11-22 12:50:00,25.17,25.18,25.16,25.17,36400.0,15.7717,15.778,15.7655,15.7717,36400.0
2010-11-22 12:55:00,25.17,25.18,25.17,25.18,7200.0,15.7717,15.778,15.7717,15.778,7200.0
2010-11-22 13:00:00,25.18,25.18,25.16,25.16,19200.0,15.778,15.778,15.7655,15.7655,19200.0
2010-11-22 13:05:00,25.16,25.18,25.15,25.16,16400.0,15.7655,15.778,15.7592,15.7655,16400.0
2010-11-22 13:10:00,25.16,25.16,25.15,25.16,14800.0,15.7655,15.7655,15.7592,15.7655,14800.0
2010-11-22 13:15:00,25.16,25.16,25.15,25.15,16000.0,15.7655,15.7655,15.7592,15.7592,16000.0
2010-11-22 13:20:00,25.15,25.16,25.14,25.15,14800.0,15.7592,15.7655,15.7529,15.7592,14800.0
2010-11-22 13:25:00,25.15,25.18,25.15,25.18,12400.0,15.7592,15.778,15.7592,15.778,12400.0
2010-11-22 13:30:00,25.18,25.2,25.18,25.19,16800.0,15.778,15.7905,15.778,15.7843,16800.0
2010-11-22 13:35:00,25.19,25.19,25.18,25.18,12400.0,15.7843,15.7843,15.778,15.778,12400.0
2010-11-22 13:40:00,25.18,25.19,25.17,25.17,18800.0,15.778,15.7843,15.7717,15.7717,18800.0
2010-11-22 13:45:00,25.17,25.18,25.17,25.17,16400.0,15.7717,15.778,15.7717,15.7717,16400.0
2010-11-22 13:50:00,25.17,25.19,25.17,25.18,23000.0,15.7717,15.7843,15.7717,15.778,23000.0
2010-11-22 13:55:00,25.18,25.18,25.18,25.18,7800.0,15.778,15.778,15.778,15.778,7800.0
2010-11-22 14:00:00,25.18,25.2,25.18,25.2,24000.0,15.778,15.7905,15.778,15.7905,24000.0
2010-11-22 14:05:00,25.19,25.2,25.17,25.18,20600.0,15.7843,15.7905,15.7717,15.778,20600.0
2010-11-22 14:10:00,25.18,25.24,25.18,25.22,26400.0,15.778,15.8156,15.778,15.8031,26400.0
2010-11-22 14:15:00,25.22,25.24,25.22,25.23,83200.0,15.8031,15.8156,15.8031,15.8093,83200.0
2010-11-22 14:20:00,25.23,25.25,25.22,25.24,30800.0,15.8093,15.8219,15.8031,15.8156,30800.0
2010-11-22 14:25:00,25.24,25.24,25.21,25.22,21400.0,15.8156,15.8156,15.7968,15.8031,21400.0
2010-11-22 14:30:00,25.22,25.22,25.21,25.21,22800.0,15.8031,15.8031,15.7968,15.7968,22800.0
2010-11-22 14:35:00,25.21,25.22,25.21,25.22,11800.0,15.7968,15.8031,15.7968,15.8031,11800.0
2010-11-22 14:40:00,25.22,25.25,25.22,25.23,44200.0,15.8031,15.8219,15.8031,15.8093,44200.0
2010-11-22 14:45:00,25.24,25.28,25.24,25.27,67000.0,15.8156,15.8407,15.8156,15.8344,67000.0
2010-11-22 14:50:00,25.26,25.28,25.25,25.25,29200.0,15.8281,15.8407,15.8219,15.8219,29200.0
2010-11-22 14:55:00,25.25,25.27,25.25,25.26,37400.0,15.8219,15.8344,15.8219,15.8281,37400.0
2010-11-22 15:00:00,25.27,25.28,25.25,25.25,35600.0,15.8344,15.8407,15.8219,15.8219,35600.0
2010-11-22 15:05:00,25.25,25.26,25.25,25.25,31200.0,15.8219,15.8281,15.8219,15.8219,31200.0
2010-11-22 15:10:00,25.26,25.27,25.25,25.27,22400.0,15.8281,15.8344,15.8219,15.8344,22400.0
2010-11-22 15:15:00,25.27,25.27,25.25,25.26,67200.0,15.8344,15.8344,15.8219,15.8281,67200.0
2010-11-22 15:20:00,25.26,25.26,25.25,25.26,30200.0,15.8281,15.8281,15.8219,15.8281,30200.0
2010-11-22 15:25:00,25.25,25.26,25.23,25.23,31400.0,15.8219,15.8281,15.8093,15.8093,31400.0
2010-11-22 15:30:00,25.23,25.24,25.23,25.24,27200.0,15.8093,15.8156,15.8093,15.8156,27200.0
2010-11-22 15:35:00,25.24,25.26,25.24,25.25,64000.0,15.8156,15.8281,15.8156,15.8219,64000.0
2010-11-22 15:40:00,25.25,25.28,25.25,25.27,53800.0,15.8219,15.8407,15.8219,15.8344,53800.0
2010-11-22 15:45:00,25.27,25.29,25.27,25.29,59400.0,15.8344,15.8469,15.8344,15.8469,59400.0
2010-11-22 15:50:00,25.29,25.29,25.27,25.28,141200.0,15.8469,15.8469,15.8344,15.8407,141200.0
2010-11-22 15:55:00,25.28,25.28,25.25,25.26,173400.0,15.8407,15.8407,15.8219,15.8281,173400.0
2010-11-23 09:30:00,25.13,25.22,25.0,25.0,59600.0,15.7467,15.8031,15.6652,15.6652,59600.0
2010-11-23 09:35:00,25.0,25.0,24.9,24.97,34600.0,15.6652,15.6652,15.6026,15.6464,34600.0
2010-11-23 09:40:00,24.96,25.07,24.95,25.06,64400.0,15.6402,15.7091,15.6339,15.7028,64400.0
2010-11-23 09:45:00,25.05,25.05,25.01,25.01,29800.0,15.6965,15.6965,15.6715,15.6715,29800.0
2010-11-23 09:50:00,25.02,25.04,24.97,24.98,42600.0,15.6778,15.6903,15.6464,15.6527,42600.0
2010-11-23 09:55:00,24.97,24.99,24.86,24.92,41800.0,15.6464,15.659,15.5775,15.6151,41800.0
2010-11-23 10:00:00,24.91,25.05,24.88,25.04,78800.0,15.6088,15.6965,15.59,15.6903,78800.0
2010-11-23 10:05:00,25.04,25.04,24.97,25.0,26600.0,15.6903,15.6903,15.6464,15.6652,26600.0
2010-11-23 10:10:00,25.0,25.04,25.0,25.04,20000.0,15.6652,15.6903,15.6652,15.6903,20000.0
2010-11-23 10:15:00,25.04,25.09,25.03,25.04,37200.0,15.6903,15.7216,15.684,15.6903,37200.0
2010-11-23 10:20:00,25.03,25.04,25.0,25.03,16800.0,15.684,15.6903,15.6652,15.684,16800.0
2010-11-23 10:25:00,25.03,25.05,24.99,25.01,16400.0,15.684,15.6965,15.659,15.6715,16400.0
2010-11-23 10:30:00,25.02,25.02,24.98,24.98,62600.0,15.6778,15.6778,15.6527,15.6527,62600.0
2010-11-23 10:35:00,24.98,25.07,24.98,25.06,14000.0,15.6527,15.7091,15.6527,15.7028,14000.0
2010-11-23 10:40:00,25.05,25.07,25.04,25.05,14000.0,15.6965,15.7091,15.6903,15.6965,14000.0
2010-11-23 10:45:00,25.06,25.08,25.04,25.05,33000.0,15.7028,15.7153,15.6903,15.6965,33000.0
2010-11-23 10:50:00,25.04,25.08,25.04,25.05,17800.0,15.6903,15.7153,15.6903,15.6965,17800.0
2010-11-23 10:55:00,25.05,25.09,25.05,25.08,28200.0,15.6965,15.7216,15.6965,15.7153,28200.0
2010-11-23 11:00:00,25.08,25.08,25.06,25.07,16800.0,15.7153,15.7153,15.7028,15.7091,16800.0
2010-11-23 11:05:00,25.06,25.07,25.04,25.05,15600.0,15.7028,15.7091,15.6903,15.6965,15600.0
2010-11-23 11:10:00,25.05,25.08,25.02,25.07,27600.0,15.6965,15.7153,15.6778,15.7091,27600.0
2010-11-23 11:15:00,25.07,25.08,25.06,25.06,19800.0,15.7091,15.7153,15.7028,15.7028,19800.0
2010-11-23 11:20:00,25.07,25.07,25.0,25.03,16400.0,15.7091,15.7091,15.6652,15.684,16400.0
2010-11-23 11:25:00,25.03,25.05,25.0,25.0,41200.0,15.684,15.6965,15.6652,15.6652,41200.0
2010-11-23 11:30:00,25.0,25.0,24.98,24.98,12200.0,15.6652,15.6652,15.6527,15.6527,12200.0
2010-11-23 11:35:00,24.98,25.01,24.98,25.01,13600.0,15.6527,15.6715,15.6527,15.6715,13600.0
2010-11-23 11:40:00,25.0,25.02,25.0,25.02,24000.0,15.6652,15.6778,15.6652,15.6778,24000.0
2010-11-23 11:45:00,25.01,25.05,25.01,25.05,20200.0,15.6715,15.6965,15.6715,15.6965,20200.0
2010-11-23 11:50:00,25.04,25.06,25.04,25.06,7000.0,15.6903,15.7028,15.6903,15.7028,7000.0
2010-11-23 11:55:00,25.06,25.07,25.05,25.05,14800.0,15.7028,15.7091,15.6965,15.6965,14800.0
2010-11-23 12:00:00,25.05,25.05,25.03,25.03,11600.0,15.6965,15.6965,15.684,15.684,11600.0
2010-11-23 12:05:00,25.03,25.06,25.02,25.06,11400.0,15.684,15.7028,15.6778,15.7028,11400.0
2010-11-23 12:10:00,25.06,25.08,25.06,25.08,11200.0,15.7028,15.7153,15.7028,15.7153,11200.0
2010-11-23 12:15:00,25.08,25.08,25.06,25.07,9600.0,15.7153,15.7153,15.7028,15.7091,9600.0
2010-11-23 12:20:00,25.07,25.08,25.06,25.06,11000.0,15.7091,15.7153,15.7028,15.7028,11000.0
2010-11-23 12:25:00,25.05,25.07,25.05,25.07,3800.0,15.6965,15.7091,15.6965,15.7091,3800.0
2010-11-23 12:30:00,25.07,25.09,25.04,25.05,22600.0,15.7091,15.7216,15.6903,15.6965,22600.0
2010-11-23 12:35:00,25.05,25.05,25.03,25.04,16800.0,15.6965,15.6965,15.684,15.6903,16800.0
2010-11-23 12:40:00,25.04,25.09,25.04,25.09,16400.0,15.6903,15.7216,15.6903,15.7216,16400.0
2010-11-23 12:45:00,25.08,25.09,25.07,25.07,11400.0,15.7153,15.7216,15.7091,15.7091,11400.0
2010-11-23 12:50:00,25.06,25.09,25.06,25.09,13200.0,15.7028,15.7216,15.7028,15.7216,13200.0
2010-11-23 12:55:00,25.08,25.09,25.08,25.08,10600.0,15.7153,15.7216,15.7153,15.7153,10600.0
2010-11-23 13:00:00,25.08,25.09,25.06,25.06,12800.0,15.7153,15.7216,15.7028,15.7028,12800.0
2010-11-23 13:05:00,25.06,25.1,25.06,25.09,17400.0,15.7028,15.7279,15.7028,15.7216,17400.0
2010-11-23 13:10:00,25.07,25.08,25.06,25.07,12400.0,15.7091,15.7153,15.7028,15.7091,12400.0
2010-11-23 13:15:00,25.07,25.08,25.06,25.07,7200.0,15.7091,15.7153,15.7028,15.7091,7200.0
2010-11-23 13:20:00,25.06,25.07,25.05,25.07,8400.0,15.7028,15.7091,15.6965,15.7091,8400.0
2010-11-23 13:25:00,25.07,25.09,25.06,25.08,14200.0,15.7091,15.7216,15.7028,15.7153,14200.0
2010-11-23 13:30:00,25.09,25.1,25.07,25.07,17200.0,15.7216,15.7279,15.7091,15.7091,17200.0
2010-11-23 13:35:00,25.08,25.08,25.06,25.08,16800.0,15.7153,15.7153,15.7028,15.7153,16800.0
2010-11-23 13:40:00,25.08,25.08,25.06,25.06,11400.0,15.7153,15.7153,15.7028,15.7028,11400.0
2010-11-23 13:45:00,25.07,25.07,25.03,25.04,14800.0,15.7091,15.7091,15.684,15.6903,14800.0
2010-11-23 13:50:00,25.03,25.04,24.99,25.0,74800.0,15.684,15.6903,15.659,15.6652,74800.0
2010-11-23 13:55:00,25.0,25.0,24.99,25.0,17800.0,15.6652,15.6652,15.659,15.6652,17800.0
2010-11-23 14:00:00,25.0,25.05,24.98,25.01,41400.0,15.6652,15.6965,15.6527,15.6715,41400.0
2010-11-23 14:05:00,25.0,25.04,25.0,25.02,21400.0,15.6652,15.6903,15.6652,15.6778,21400.0
2010-11-23 14:10:00,25.02,25.04,25.01,25.04,17200.0,15.6778,15.6903,15.6715,15.6903,17200.0
2010-11-23 14:15:00,25.04,25.04,25.0,25.0,26400.0,15.6903,15.6903,15.6652,15.6652,26400.0
2010-11-23 14:20:00,25.0,25.02,24.99,25.0,21800.0,15.6652,15.6778,15.659,15.6652,21800.0
2010-11-23 14:25:00,24.99,25.0,24.97,25.0,17800.0,15.659,15.6652,15.6464,15.6652,17800.0
2010-11-23 14:30:00,25.0,25.0,24.97,25.0,20400.0,15.6652,15.6652,15.6464,15.6652,20400.0
2010-11-23 14:35:00,25.0,25.02,24.99,24.99,25200.0,15.6652,15.6778,15.659,15.659,25200.0
2010-11-23 14:40:00,24.98,25.0,24.97,25.0,18200.0,15.6527,15.6652,15.6464,15.6652,18200.0
2010-11-23 14:45:00,24.99,25.0,24.97,25.0,14000.0,15.659,15.6652,15.6464,15.6652,14000.0
2010-11-23 14:50:00,25.0,25.05,25.0,25.02,36200.0,15.6652,15.6965,15.6652,15.6778,36200.0
2010-11-23 14:55:00,25.02,25.03,25.01,25.02,13200.0,15.6778,15.684,15.6715,15.6778,13200.0
2010-11-23 15:00:00,25.02,25.03,25.0,25.0,21000.0,15.6778,15.684,15.6652,15.6652,21000.0
2010-11-23 15:05:00,25.0,25.03,25.0,25.02,16800.0,15.6652,15.684,15.6652,15.6778,16800.0
2010-11-23 15:10:00,25.02,25.04,24.99,25.04,30000.0,15.6778,15.6903,15.659,15.6903,30000.0
2010-11-23 15:15:00,25.04,25.05,25.01,25.01,23400.0,15.6903,15.6965,15.6715,15.6715,23400.0
2010-11-23 15:20:00,25.02,25.02,25.0,25.02,22200.0,15.6778,15.6778,15.6652,15.6778,22200.0
2010-11-23 15:25:00,25.02,25.03,25.0,25.03,22000.0,15.6778,15.684,15.6652,15.684,22000.0
2010-11-23 15:30:00,25.03,25.05,25.03,25.03,70000.0,15.684,15.6965,15.684,15.684,70000.0
2010-11-23 15:35:00,25.03,25.05,25.03,25.04,52000.0,15.684,15.6965,15.684,15.6903,52000.0
2010-11-23 15:40:00,25.05,25.06,25.04,25.05,41800.0,15.6965,15.7028,15.6903,15.6965,41800.0
2010-11-23 15:45:00,25.05,25.05,25.03,25.03,46600.0,15.6965,15.6965,15.684,15.684,46600.0
2010-11-23 15:50:00,25.04,25.04,25.01,25.02,33600.0,15.6903,15.6903,15.6715,15.6778,33600.0
2010-11-23 15:55:00,25.02,25.06,25.02,25.03,91400.0,15.6778,15.7028,15.6778,15.684,91400.0
2010-11-24 09:30:00,25.26,25.27,25.16,25.23,90800.0,15.8281,15.8344,15.7655,15.8093,90800.0
2010-11-24 09:35:00,25.22,25.24,25.16,25.17,29400.0,15.8031,15.8156,15.7655,15.7717,29400.0
2010-11-24 09:40:00,25.18,25.21,25.14,25.17,66600.0,15.778,15.7968,15.7529,15.7717,66600.0
2010-11-24 09:45:00,25.16,25.19,25.11,25.13,48600.0,15.7655,15.7843,15.7341,15.7467,48600.0
2010-11-24 09:50:00,25.14,25.16,25.11,25.15,40400.0,15.7529,15.7655,15.7341,15.7592,40400.0
2010-11-24 09:55:00,25.15,25.18,25.14,25.16,40800.0,15.7592,15.778,15.7529,15.7655,40800.0
2010-11-24 10:00:00,25.16,25.18,25.12,25.14,34200.0,15.7655,15.778,15.7404,15.7529,34200.0
2010-11-24 10:05:00,25.14,25.18,25.14,25.18,28800.0,15.7529,15.778,15.7529,15.778,28800.0
2010-11-24 10:10:00,25.18,25.2,25.17,25.18,37000.0,15.778,15.7905,15.7717,15.778,37000.0
2010-11-24 10:15:00,25.18,25.2,25.18,25.18,45600.0,15.778,15.7905,15.778,15.778,45600.0
2010-11-24 10:20:00,25.19,25.23,25.19,25.21,24400.0,15.7843,15.8093,15.7843,15.7968,24400.0
2010-11-24 10:25:00,25.21,25.24,25.19,25.19,15400.0,15.7968,15.8156,15.7843,15.7843,15400.0
2010-11-24 10:30:00,25.19,25.22,25.18,25.18,26800.0,15.7843,15.8031,15.778,15.778,26800.0
2010-11-24 10:35:00,25.18,25.22,25.18,25.22,21400.0,15.778,15.8031,15.778,15.8031,21400.0
2010-11-24 10:40:00,25.22,25.23,25.21,25.22,15400.0,15.8031,15.8093,15.7968,15.8031,15400.0
2010-11-24 10:45:00,25.23,25.26,25.23,25.24,28000.0,15.8093,15.8281,15.8093,15.8156,28000.0
2010-11-24 10:50:00,25.24,25.24,25.23,25.23,26600.0,15.8156,15.8156,15.8093,15.8093,26600.0
2010-11-24 10:55:00,25.22,25.25,25.22,25.24,29800.0,15.8031,15.8219,15.8031,15.8156,29800.0
2010-11-24 11:00:00,25.24,25.24,25.22,25.22,25800.0,15.8156,15.8156,15.8031,15.8031,25800.0
2010-11-24 11:05:00,25.22,25.24,25.22,25.23,14400.0,15.8031,15.8156,15.8031,15.8093,14400.0
2010-11-24 11:10:00,25.23,25.23,25.2,25.2,11200.0,15.8093,15.8093,15.7905,15.7905,11200.0
2010-11-24 11:15:00,25.19,25.19,25.17,25.18,25400.0,15.7843,15.7843,15.7717,15.778,25400.0
2010-11-24 11:20:00,25.17,25.19,25.17,25.19,18800.0,15.7717,15.7843,15.7717,15.7843,18800.0
2010-11-24 11:25:00,25.2,25.2,25.18,25.19,19400.0,15.7905,15.7905,15.778,15.7843,19400.0
2010-11-24 11:30:00,25.2,25.21,25.18,25.19,17400.0,15.7905,15.7968,15.778,15.7843,17400.0
2010-11-24 11:35:00,25.19,25.2,25.18,25.19,6800.0,15.7843,15.7905,15.778,15.7843,6800.0
2010-11-24 11:40:00,25.18,25.2,25.17,25.18,21000.0,15.778,15.7905,15.7717,15.778,21000.0
2010-11-24 11:45:00,25.18,25.18,25.17,25.18,13200.0,15.778,15.778,15.7717,15.778,13200.0
2010-11-24 11:50:00,25.18,25.19,25.18,25.19,17000.0,15.778,15.7843,15.778,15.7843,17000.0
2010-11-24 11:55:00,25.19,25.2,25.18,25.2,12800.0,15.7843,15.7905,15.778,15.7905,12800.0
2010-11-24 12:00:00,25.2,25.2,25.18,25.18,18000.0,15.7905,15.7905,15.778,15.778,18000.0
2010-11-24 12:05:00,25.18,25.19,25.18,25.18,11400.0,15.778,15.7843,15.778,15.778,11400.0
2010-11-24 12:10:00,25.18,25.2,25.18,25.19,12600.0,15.778,15.7905,15.778,15.7843,12600.0
2010-11-24 12:15:00,25.19,25.21,25.18,25.18,19600.0,15.7843,15.7968,15.778,15.778,19600.0
2010-11-24 12:20:00,25.19,25.2,25.18,25.18,15400.0,15.7843,15.7905,15.778,15.778,15400.0
2010-11-24 12:25:00,25.19,25.2,25.18,25.2,11200.0,15.7843,15.7905,15.778,15.7905,11200.0
2010-11-24 12:30:00,25.2,25.22,25.2,25.21,26800.0,15.7905,15.8031,15.7905,15.7968,26800.0
2010-11-24 12:35:00,25.21,25.22,25.21,25.22,24800.0,15.7968,15.8031,15.7968,15.8031,24800.0
2010-11-24 12:40:00,25.21,25.23,25.21,25.22,24200.0,15.7968,15.8093,15.7968,15.8031,24200.0
2010-11-24 12:45:00,25.23,25.23,25.22,25.22,39400.0,15.8093,15.8093,15.8031,15.8031,39400.0
2010-11-24 12:50:00,25.21,25.23,25.21,25.23,8400.0,15.7968,15.8093,15.7968,15.8093,8400.0
2010-11-24 12:55:00,25.23,25.23,25.21,25.23,7200.0,15.8093,15.8093,15.7968,15.8093,7200.0
2010-11-24 13:00:00,25.22,25.22,25.19,25.2,9800.0,15.8031,15.8031,15.7843,15.7905,9800.0
2010-11-24 13:05:00,25.2,25.21,25.19,25.2,11600.0,15.7905,15.7968,15.7843,15.7905,11600.0
2010-11-24 13:10:00,25.19,25.2,25.18,25.2,11200.0,15.7843,15.7905,15.778,15.7905,11200.0
2010-11-24 13:15:00,25.19,25.2,25.18,25.19,9000.0,15.7843,15.7905,15.778,15.7843,9000.0
2010-11-24 13:20:00,25.2,25.22,25.2,25.21,10000.0,15.7905,15.8031,15.7905,15.7968,10000.0
2010-11-24 13:25:00,25.21,25.21,25.2,25.2,103800.0,15.7968,15.7968,15.7905,15.7905,103800.0
2010-11-24 13:30:00,25.2,25.21,25.2,25.2,10000.0,15.7905,15.7968,15.7905,15.7905,10000.0
2010-11-24 13:35:00,25.21,25.22,25.21,25.21,8800.0,15.7968,15.8031,15.7968,15.7968,8800.0
2010-11-24 13:40:00,25.22,25.23,25.21,25.21,13400.0,15.8031,15.8093,15.7968,15.7968,13400.0
2010-11-24 13:45:00,25.21,25.23,25.21,25.22,27600.0,15.7968,15.8093,15.7968,15.8031,27600.0
2010-11-24 13:50:00,25.21,25.23,25.21,25.23,14800.0,15.7968,15.8093,15.7968,15.8093,14800.0
2010-11-24 13:55:00,25.23,25.23,25.22,25.22,76200.0,15.8093,15.8093,15.8031,15.8031,76200.0
2010-11-24 14:00:00,25.22,25.23,25.21,25.23,17000.0,15.8031,15.8093,15.7968,15.8093,17000.0
2010-11-24 14:05:00,25.23,25.25,25.22,25.23,61400.0,15.8093,15.8219,15.8031,15.8093,61400.0
2010-11-24 14:10:00,25.23,25.23,25.22,25.23,10600.0,15.8093,15.8093,15.8031,15.8093,10600.0
2010-11-24 14:15:00,25.22,25.24,25.21,25.21,24200.0,15.8031,15.8156,15.7968,15.7968,24200.0
2010-11-24 14:20:00,25.23,25.23,25.22,25.22,11000.0,15.8093,15.8093,15.8031,15.8031,11000.0
2010-11-24 14:25:00,25.22,25.23,25.21,25.22,9200.0,15.8031,15.8093,15.7968,15.8031,9200.0
2010-11-24 14:30:00,25.22,25.23,25.22,25.22,10600.0,15.8031,15.8093,15.8031,15.8031,10600.0
2010-11-24 14:35:00,25.22,25.23,25.22,25.22,20800.0,15.8031,15.8093,15.8031,15.8031,20800.0
2010-11-24 14:40:00,25.22,25.23,25.21,25.23,19400.0,15.8031,15.8093,15.7968,15.8093,19400.0
2010-11-24 14:45:00,25.23,25.23,25.22,25.22,21000.0,15.8093,15.8093,15.8031,15.8031,21000.0
2010-11-24 14:50:00,25.22,25.24,25.22,25.23,21400.0,15.8031,15.8156,15.8031,15.8093,21400.0
2010-11-24 14:55:00,25.23,25.24,25.22,25.24,29600.0,15.8093,15.8156,15.8031,15.8156,29600.0
2010-11-24 15:00:00,25.24,25.24,25.22,25.23,35200.0,15.8156,15.8156,15.8031,15.8093,35200.0
2010-11-24 15:05:00,25.23,25.25,25.22,25.23,27600.0,15.8093,15.8219,15.8031,15.8093,27600.0
2010-11-24 15:10:00,25.24,25.24,25.21,25.22,32200.0,15.8156,15.8156,15.7968,15.8031,32200.0
2010-11-24 15:15:00,25.21,25.21,25.21,25.21,10800.0,15.7968,15.7968,15.7968,15.7968,10800.0
2010-11-24 15:20:00,25.22,25.23,25.21,25.23,16800.0,15.8031,15.8093,15.7968,15.8093,16800.0
2010-11-24 15:25:00,25.23,25.24,25.22,25.22,87000.0,15.8093,15.8156,15.8031,15.8031,87000.0
2010-11-24 15:30:00,25.22,25.22,25.2,25.21,16800.0,15.8031,15.8031,15.7905,15.7968,16800.0
2010-11-24 15:35:00,25.21,25.21,25.2,25.21,11600.0,15.7968,15.7968,15.7905,15.7968,11600.0
2010-11-24 15:40:00,25.21,25.23,25.21,25.22,38600.0,15.7968,15.8093,15.7968,15.8031,38600.0
2010-11-24 15:45:00,25.22,25.22,25.19,25.2,46400.0,15.8031,15.8031,15.7843,15.7905,46400.0
2010-11-24 15:50:00,25.2,25.23,25.2,25.23,51400.0,15.7905,15.8093,15.7905,15.8093,51400.0
2010-11-24 15:55:00,25.23,25.26,25.23,25.25,124000.0,15.8093,15.8281,15.8093,15.8219,124000.0
2010-11-26 09:30:00,25.05,25.07,24.99,25.06,50000.0,15.6965,15.7091,15.659,15.7028,50000.0
2010-11-26 09:35:00,25.06,25.11,25.0,25.05,52000.0,15.7028,15.7341,15.6652,15.6965,52000.0
2010-11-26 09:40:00,25.04,25.09,25.0,25.03,52200.0,15.6903,15.7216,15.6652,15.684,52200.0
2010-11-26 09:45:00,25.04,25.07,25.04,25.05,25200.0,15.6903,15.7091,15.6903,15.6965,25200.0
2010-11-26 09:50:00,25.05,25.16,25.05,25.1,31000.0,15.6965,15.7655,15.6965,15.7279,31000.0
2010-11-26 09:55:00,25.1,25.19,25.1,25.18,20200.0,15.7279,15.7843,15.7279,15.778,20200.0
2010-11-26 10:00:00,25.18,25.23,25.16,25.22,35800.0,15.778,15.8093,15.7655,15.8031,35800.0
2010-11-26 10:05:00,25.21,25.21,25.17,25.17,38000.0,15.7968,15.7968,15.7717,15.7717,38000.0
2010-11-26 10:10:00,25.18,25.23,25.17,25.23,23600.0,15.778,15.8093,15.7717,15.8093,23600.0
2010-11-26 10:15:00,25.23,25.25,25.22,25.22,61600.0,15.8093,15.8219,15.8031,15.8031,61600.0
2010-11-26 10:20:00,25.21,25.23,25.17,25.17,30800.0,15.7968,15.8093,15.7717,15.7717,30800.0
2010-11-26 10:25:00,25.16,25.16,25.12,25.12,16400.0,15.7655,15.7655,15.7404,15.7404,16400.0
2010-11-26 10:30:00,25.11,25.18,25.11,25.18,22400.0,15.7341,15.778,15.7341,15.778,22400.0
2010-11-26 10:35:00,25.18,25.23,25.18,25.23,11000.0,15.778,15.8093,15.778,15.8093,11000.0
2010-11-26 10:40:00,25.22,25.23,25.21,25.22,19800.0,15.8031,15.8093,15.7968,15.8031,19800.0
2010-11-26 10:45:00,25.23,25.23,25.21,25.21,46400.0,15.8093,15.8093,15.7968,15.7968,46400.0
2010-11-26 10:50:00,25.21,25.21,25.18,25.18,17800.0,15.7968,15.7968,15.778,15.778,17800.0
2010-11-26 10:55:00,25.18,25.18,25.14,25.14,9600.0,15.778,15.778,15.7529,15.7529,9600.0
2010-11-26 11:00:00,25.14,25.15,25.11,25.12,24200.0,15.7529,15.7592,15.7341,15.7404,24200.0
2010-11-26 11:05:00,25.12,25.14,25.11,25.14,28200.0,15.7404,15.7529,15.7341,15.7529,28200.0
2010-11-26 11:10:00,25.14,25.14,25.11,25.12,17000.0,15.7529,15.7529,15.7341,15.7404,17000.0
2010-11-26 11:15:00,25.13,25.13,25.07,25.08,17400.0,15.7467,15.7467,15.7091,15.7153,17400.0
2010-11-26 11:20:00,25.08,25.08,25.07,25.07,10200.0,15.7153,15.7153,15.7091,15.7091,10200.0
2010-11-26 11:25:00,25.07,25.07,25.05,25.07,13600.0,15.7091,15.7091,15.6965,15.7091,13600.0
2010-11-26 11:30:00,25.07,25.08,25.06,25.08,22200.0,15.7091,15.7153,15.7028,15.7153,22200.0
2010-11-26 11:35:00,25.08,25.08,25.06,25.06,23400.0,15.7153,15.7153,15.7028,15.7028,23400.0
2010-11-26 11:40:00,25.06,25.07,25.05,25.05,17200.0,15.7028,15.7091,15.6965,15.6965,17200.0
2010-11-26 11:45:00,25.06,25.09,25.05,25.09,21000.0,15.7028,15.7216,15.6965,15.7216,21000.0
2010-11-26 11:50:00,25.09,25.13,25.09,25.11,17400.0,15.7216,15.7467,15.7216,15.7341,17400.0
2010-11-26 11:55:00,25.11,25.13,25.11,25.13,17600.0,15.7341,15.7467,15.7341,15.7467,17600.0
2010-11-26 12:00:00,25.12,25.13,25.11,25.11,36800.0,15.7404,15.7467,15.7341,15.7341,36800.0
2010-11-26 12:05:00,25.11,25.13,25.11,25.11,61800.0,15.7341,15.7467,15.7341,15.7341,61800.0
2010-11-26 12:10:00,25.11,25.13,25.08,25.09,29400.0,15.7341,15.7467,15.7153,15.7216,29400.0
2010-11-26 12:15:00,25.1,25.1,25.05,25.06,19800.0,15.7279,15.7279,15.6965,15.7028,19800.0
2010-11-26 12:20:00,25.05,25.08,25.05,25.05,20600.0,15.6965,15.7153,15.6965,15.6965,20600.0
2010-11-26 12:25:00,25.04,25.08,25.04,25.08,23600.0,15.6903,15.7153,15.6903,15.7153,23600.0
2010-11-26 12:30:00,25.08,25.11,25.08,25.11,31200.0,15.7153,15.7341,15.7153,15.7341,31200.0
2010-11-26 12:35:00,25.11,25.14,25.11,25.13,21200.0,15.7341,15.7529,15.7341,15.7467,21200.0
2010-11-26 12:40:00,25.14,25.15,25.11,25.14,48200.0,15.7529,15.7592,15.7341,15.7529,48200.0
2010-11-26 12:45:00,25.14,25.16,25.11,25.15,35000.0,15.7529,15.7655,15.7341,15.7592,35000.0
2010-11-26 12:50:00,25.14,25.15,25.13,25.13,27400.0,15.7529,15.7592,15.7467,15.7467,27400.0
2010-11-26 12:55:00,25.13,25.13,25.1,25.1,41000.0,15.7467,15.7467,15.7279,15.7279,41000.0
2010-11-29 09:30:00,24.96,25.01,24.88,24.88,18000.0,15.6402,15.6715,15.59,15.59,18000.0
2010-11-29 09:35:00,24.86,24.96,24.84,24.9,42800.0,15.5775,15.6402,15.565,15.6026,42800.0
2010-11-29 09:40:00,24.89,24.92,24.84,24.89,40800.0,15.5963,15.6151,15.565,15.5963,40800.0
2010-11-29 09:45:00,24.89,24.89,24.85,24.85,29800.0,15.5963,15.5963,15.5712,15.5712,29800.0
2010-11-29 09:50:00,24.86,24.88,24.84,24.85,37200.0,15.5775,15.59,15.565,15.5712,37200.0
2010-11-29 09:55:00,24.85,24.86,24.81,24.84,49800.0,15.5712,15.5775,15.5462,15.565,49800.0
2010-11-29 10:00:00,24.85,24.86,24.8,24.83,83800.0,15.5712,15.5775,15.5399,15.5587,83800.0
2010-11-29 10:05:00,24.83,24.86,24.82,24.86,43200.0,15.5587,15.5775,15.5524,15.5775,43200.0
2010-11-29 10:10:00,24.88,24.88,24.84,24.85,56000.0,15.59,15.59,15.565,15.5712,56000.0
2010-11-29 10:15:00,24.85,24.86,24.82,24.83,41600.0,15.5712,15.5775,15.5524,15.5587,41600.0
2010-11-29 10:20:00,24.83,24.85,24.82,24.85,42600.0,15.5587,15.5712,15.5524,15.5712,42600.0
2010-11-29 10:25:00,24.86,24.86,24.82,24.83,38800.0,15.5775,15.5775,15.5524,15.5587,38800.0
2010-11-29 10:30:00,24.83,24.91,24.83,24.88,33200.0,15.5587,15.6088,15.5587,15.59,33200.0
2010-11-29 10:35:00,24.88,24.9,24.87,24.88,19800.0,15.59,15.6026,15.5838,15.59,19800.0
2010-11-29 10:40:00,24.89,24.9,24.85,24.85,30400.0,15.5963,15.6026,15.5712,15.5712,30400.0
2010-11-29 10:45:00,24.85,24.86,24.84,24.84,17000.0,15.5712,15.5775,15.565,15.565,17000.0
2010-11-29 10:50:00,24.84,24.87,24.82,24.83,28600.0,15.565,15.5838,15.5524,15.5587,28600.0
2010-11-29 10:55:00,24.83,24.83,24.82,24.83,57000.0,15.5587,15.5587,15.5524,15.5587,57000.0
2010-11-29 11:00:00,24.83,24.85,24.82,24.83,16600.0,15.5587,15.5712,15.5524,15.5587,16600.0
2010-11-29 11:05:00,24.83,24.86,24.83,24.86,38000.0,15.5587,15.5775,15.5587,15.5775,38000.0
2010-11-29 11:10:00,24.86,24.89,24.85,24.89,26400.0,15.5775,15.5963,15.5712,15.5963,26400.0
2010-11-29 11:15:00,24.89,24.91,24.86,24.86,27600.0,15.5963,15.6088,15.5775,15.5775,27600.0
2010-11-29 11:20:00,24.87,24.87,24.83,24.83,16400.0,15.5838,15.5838,15.5587,15.5587,16400.0
2010-11-29 11:25:00,24.83,24.9,24.82,24.89,40200.0,15.5587,15.6026,15.5524,15.5963,40200.0
2010-11-29 11:30:00,24.89,24.9,24.84,24.86,29000.0,15.5963,15.6026,15.565,15.5775,29000.0
2010-11-29 11:35:00,24.86,24.86,24.84,24.84,35400.0,15.5775,15.5775,15.565,15.565,35400.0
2010-11-29 11:40:00,24.84,24.84,24.82,24.84,41000.0,15.565,15.565,15.5524,15.565,41000.0
2010-11-29 11:45:00,24.84,24.85,24.83,24.85,30400.0,15.565,15.5712,15.5587,15.5712,30400.0
2010-11-29 11:50:00,24.85,24.86,24.82,24.85,24600.0,15.5712,15.5775,15.5524,15.5712,24600.0
2010-11-29 11:55:00,24.85,24.86,24.83,24.85,23200.0,15.5712,15.5775,15.5587,15.5712,23200.0
2010-11-29 12:00:00,24.85,24.87,24.85,24.85,19800.0,15.5712,15.5838,15.5712,15.5712,19800.0
2010-11-29 12:05:00,24.85,24.89,24.85,24.89,25000.0,15.5712,15.5963,15.5712,15.5963,25000.0
2010-11-29 12:10:00,24.88,24.89,24.86,24.87,14600.0,15.59,15.5963,15.5775,15.5838,14600.0
2010-11-29 12:15:00,24.86,24.87,24.85,24.86,12600.0,15.5775,15.5838,15.5712,15.5775,12600.0
2010-11-29 12:20:00,24.86,24.88,24.86,24.87,17400.0,15.5775,15.59,15.5775,15.5838,17400.0
2010-11-29 12:25:00,24.87,24.87,24.86,24.86,21200.0,15.5838,15.5838,15.5775,15.5775,21200.0
2010-11-29 12:30:00,24.86,24.88,24.86,24.87,20000.0,15.5775,15.59,15.5775,15.5838,20000.0
2010-11-29 12:35:00,24.87,24.88,24.86,24.86,9000.0,15.5838,15.59,15.5775,15.5775,9000.0
2010-11-29 12:40:00,24.86,24.88,24.86,24.86,14600.0,15.5775,15.59,15.5775,15.5775,14600.0
2010-11-29 12:45:00,24.86,24.86,24.83,24.85,19000.0,15.5775,15.5775,15.5587,15.5712,19000.0
2010-11-29 12:50:00,24.85,24.86,24.84,24.84,13000.0,15.5712,15.5775,15.565,15.565,13000.0
2010-11-29 12:55:00,24.84,24.84,24.83,24.83,9000.0,15.565,15.565,15.5587,15.5587,9000.0
2010-11-29 13:00:00,24.84,24.84,24.83,24.83,12000.0,15.565,15.565,15.5587,15.5587,12000.0
2010-11-29 13:05:00,24.83,24.83,24.8,24.82,28200.0,15.5587,15.5587,15.5399,15.5524,28200.0
2010-11-29 13:10:00,24.82,24.83,24.82,24.83,12400.0,15.5524,15.5587,15.5524,15.5587,12400.0
2010-11-29 13:15:00,24.83,24.84,24.83,24.83,11600.0,15.5587,15.565,15.5587,15.5587,11600.0
2010-11-29 13:20:00,24.83,24.84,24.83,24.83,8000.0,15.5587,15.565,15.5587,15.5587,8000.0
2010-11-29 13:25:00,24.84,24.84,24.81,24.81,19600.0,15.565,15.565,15.5462,15.5462,19600.0
2010-11-29 13:30:00,24.82,24.82,24.81,24.81,10000.0,15.5524,15.5524,15.5462,15.5462,10000.0
2010-11-29 13:35:00,24.82,24.82,24.81,24.81,14800.0,15.5524,15.5524,15.5462,15.5462,14800.0
2010-11-29 13:40:00,24.82,24.84,24.82,24.84,8400.0,15.5524,15.565,15.5524,15.565,8400.0
2010-11-29 13:45:00,24.85,24.86,24.84,24.86,9000.0,15.5712,15.5775,15.565,15.5775,9000.0
2010-11-29 13:50:00,24.86,24.87,24.86,24.86,4600.0,15.5775,15.5838,15.5775,15.5775,4600.0
2010-11-29 13:55:00,24.86,24.86,24.85,24.86,10800.0,15.5775,15.5775,15.5712,15.5775,10800.0
2010-11-29 14:00:00,24.86,24.86,24.85,24.86,7200.0,15.5775,15.5775,15.5712,15.5775,7200.0
2010-11-29 14:05:00,24.86,24.86,24.84,24.86,15800.0,15.5775,15.5775,15.565,15.5775,15800.0
2010-11-29 14:10:00,24.86,24.86,24.84,24.84,14800.0,15.5775,15.5775,15.565,15.565,14800.0
2010-11-29 14:15:00,24.84,24.85,24.84,24.85,11400.0,15.565,15.5712,15.565,15.5712,11400.0
2010-11-29 14:20:00,24.85,24.86,24.84,24.84,11800.0,15.5712,15.5775,15.565,15.565,11800.0
2010-11-29 14:25:00,24.84,24.91,24.84,24.91,15800.0,15.565,15.6088,15.565,15.6088,15800.0
2010-11-29 14:30:00,24.91,24.97,24.9,24.94,30600.0,15.6088,15.6464,15.6026,15.6276,30600.0
2010-11-29 14:35:00,24.94,24.97,24.93,24.97,13800.0,15.6276,15.6464,15.6214,15.6464,13800.0
2010-11-29 14:40:00,24.98,24.98,24.95,24.96,16000.0,15.6527,15.6527,15.6339,15.6402,16000.0
2010-11-29 14:45:00,24.96,24.97,24.96,24.97,19000.0,15.6402,15.6464,15.6402,15.6464,19000.0
2010-11-29 14:50:00,24.97,24.97,24.94,24.94,10000.0,15.6464,15.6464,15.6276,15.6276,10000.0
2010-11-29 14:55:00,24.94,24.99,24.93,24.99,23600.0,15.6276,15.659,15.6214,15.659,23600.0
2010-11-29 15:00:00,24.99,25.03,24.99,25.03,14000.0,15.659,15.684,15.659,15.684,14000.0
2010-11-29 15:05:00,25.03,25.04,25.02,25.02,12000.0,15.684,15.6903,15.6778,15.6778,12000.0
2010-11-29 15:10:00,25.03,25.03,25.01,25.02,12000.0,15.684,15.684,15.6715,15.6778,12000.0
2010-11-29 15:15:00,25.02,25.04,25.01,25.04,17600.0,15.6778,15.6903,15.6715,15.6903,17600.0
2010-11-29 15:20:00,25.04,25.05,24.99,25.0,50400.0,15.6903,15.6965,15.659,15.6652,50400.0
2010-11-29 15:25:00,25.0,25.03,25.0,25.02,17400.0,15.6652,15.684,15.6652,15.6778,17400.0
2010-11-29 15:30:00,25.03,25.03,24.99,25.0,38400.0,15.684,15.684,15.659,15.6652,38400.0
2010-11-29 15:35:00,25.0,25.0,24.99,24.99,32400.0,15.6652,15.6652,15.659,15.659,32400.0
2010-11-29 15:40:00,24.99,24.99,24.97,24.98,74000.0,15.659,15.659,15.6464,15.6527,74000.0
2010-11-29 15:45:00,24.97,24.99,24.97,24.99,156600.0,15.6464,15.659,15.6464,15.659,156600.0
2010-11-29 15:50:00,24.99,25.0,24.95,24.95,89600.0,15.659,15.6652,15.6339,15.6339,89600.0
2010-11-29 15:55:00,24.96,24.98,24.93,24.95,165000.0,15.6402,15.6527,15.6214,15.6339,165000.0
2010-11-30 09:30:00,24.85,24.85,24.75,24.77,95000.0,15.5712,15.5712,15.5086,15.5211,95000.0
2010-11-30 09:35:00,24.78,24.87,24.77,24.82,50000.0,15.5274,15.5838,15.5211,15.5524,50000.0
2010-11-30 09:40:00,24.82,24.85,24.75,24.81,98400.0,15.5524,15.5712,15.5086,15.5462,98400.0
2010-11-30 09:45:00,24.82,24.87,24.79,24.8,46400.0,15.5524,15.5838,15.5336,15.5399,46400.0
2010-11-30 09:50:00,24.81,24.83,24.75,24.77,35000.0,15.5462,15.5587,15.5086,15.5211,35000.0
2010-11-30 09:55:00,24.77,24.85,24.75,24.8,32200.0,15.5211,15.5712,15.5086,15.5399,32200.0
2010-11-30 10:00:00,24.8,24.88,24.79,24.82,28200.0,15.5399,15.59,15.5336,15.5524,28200.0
2010-11-30 10:05:00,24.82,24.85,24.82,24.83,29600.0,15.5524,15.5712,15.5524,15.5587,29600.0
2010-11-30 10:10:00,24.83,24.85,24.83,24.85,21200.0,15.5587,15.5712,15.5587,15.5712,21200.0
2010-11-30 10:15:00,24.85,24.86,24.82,24.82,16000.0,15.5712,15.5775,15.5524,15.5524,16000.0
2010-11-30 10:20:00,24.81,24.83,24.77,24.82,54600.0,15.5462,15.5587,15.5211,15.5524,54600.0
2010-11-30 10:25:00,24.81,24.86,24.81,24.85,30400.0,15.5462,15.5775,15.5462,15.5712,30400.0
2010-11-30 10:30:00,24.85,24.85,24.79,24.79,40600.0,15.5712,15.5712,15.5336,15.5336,40600.0
2010-11-30 10:35:00,24.8,24.83,24.8,24.82,29800.0,15.5399,15.5587,15.5399,15.5524,29800.0
2010-11-30 10:40:00,24.82,24.83,24.8,24.83,34600.0,15.5524,15.5587,15.5399,15.5587,34600.0
2010-11-30 10:45:00,24.82,24.84,24.78,24.84,51800.0,15.5524,15.565,15.5274,15.565,51800.0
2010-11-30 10:50:00,24.83,24.84,24.77,24.78,26800.0,15.5587,15.565,15.5211,15.5274,26800.0
2010-11-30 10:55:00,24.78,24.82,24.78,24.82,17400.0,15.5274,15.5524,15.5274,15.5524,17400.0
2010-11-30 11:00:00,24.82,24.87,24.82,24.87,22600.0,15.5524,15.5838,15.5524,15.5838,22600.0
2010-11-30 11:05:00,24.86,24.86,24.83,24.84,26400.0,15.5775,15.5775,15.5587,15.565,26400.0
2010-11-30 11:10:00,24.84,24.84,24.8,24.8,36800.0,15.565,15.565,15.5399,15.5399,36800.0
2010-11-30 11:15:00,24.79,24.82,24.78,24.82,32800.0,15.5336,15.5524,15.5274,15.5524,32800.0
2010-11-30 11:20:00,24.82,24.83,24.8,24.8,15600.0,15.5524,15.5587,15.5399,15.5399,15600.0
2010-11-30 11:25:00,24.8,24.82,24.79,24.8,38600.0,15.5399,15.5524,15.5336,15.5399,38600.0
2010-11-30 11:30:00,24.8,24.8,24.79,24.8,28200.0,15.5399,15.5399,15.5336,15.5399,28200.0
2010-11-30 11:35:00,24.8,24.85,24.8,24.84,36000.0,15.5399,15.5712,15.5399,15.565,36000.0
2010-11-30 11:40:00,24.84,24.89,24.84,24.85,33000.0,15.565,15.5963,15.565,15.5712,33000.0
2010-11-30 11:45:00,24.85,24.85,24.82,24.82,26800.0,15.5712,15.5712,15.5524,15.5524,26800.0
2010-11-30 11:50:00,24.82,24.82,24.81,24.82,48400.0,15.5524,15.5524,15.5462,15.5524,48400.0
2010-11-30 11:55:00,24.82,24.86,24.81,24.86,35200.0,15.5524,15.5775,15.5462,15.5775,35200.0
2010-11-30 12:00:00,24.86,24.86,24.85,24.85,20000.0,15.5775,15.5775,15.5712,15.5712,20000.0
2010-11-30 12:05:00,24.85,24.86,24.82,24.84,20800.0,15.5712,15.5775,15.5524,15.565,20800.0
2010-11-30 12:10:00,24.84,24.84,24.83,24.83,14800.0,15.565,15.565,15.5587,15.5587,14800.0
2010-11-30 12:15:00,24.83,24.83,24.8,24.8,17600.0,15.5587,15.5587,15.5399,15.5399,17600.0
2010-11-30 12:20:00,24.8,24.81,24.79,24.8,22600.0,15.5399,15.5462,15.5336,15.5399,22600.0
2010-11-30 12:25:00,24.79,24.81,24.79,24.8,12600.0,15.5336,15.5462,15.5336,15.5399,12600.0
2010-11-30 12:30:00,24.81,24.82,24.8,24.8,21800.0,15.5462,15.5524,15.5399,15.5399,21800.0
2010-11-30 12:35:00,24.8,24.81,24.8,24.81,19400.0,15.5399,15.5462,15.5399,15.5462,19400.0
2010-11-30 12:40:00,24.81,24.83,24.81,24.82,49000.0,15.5462,15.5587,15.5462,15.5524,49000.0
2010-11-30 12:45:00,24.82,24.86,24.82,24.86,40000.0,15.5524,15.5775,15.5524,15.5775,40000.0
2010-11-30 12:50:00,24.86,24.88,24.85,24.86,37800.0,15.5775,15.59,15.5712,15.5775,37800.0
2010-11-30 12:55:00,24.86,24.88,24.86,24.88,25000.0,15.5775,15.59,15.5775,15.59,25000.0
2010-11-30 13:00:00,24.88,24.95,24.86,24.93,41600.0,15.59,15.6339,15.5775,15.6214,41600.0
2010-11-30 13:05:00,24.93,24.93,24.91,24.91,20600.0,15.6214,15.6214,15.6088,15.6088,20600.0
2010-11-30 13:10:00,24.91,24.92,24.9,24.92,17200.0,15.6088,15.6151,15.6026,15.6151,17200.0
2010-11-30 13:15:00,24.92,24.93,24.91,24.93,26400.0,15.6151,15.6214,15.6088,15.6214,26400.0
2010-11-30 13:20:00,24.93,24.96,24.93,24.95,20000.0,15.6214,15.6402,15.6214,15.6339,20000.0
2010-11-30 13:25:00,24.96,24.96,24.95,24.95,16000.0,15.6402,15.6402,15.6339,15.6339,16000.0
2010-11-30 13:30:00,24.95,24.97,24.95,24.96,17400.0,15.6339,15.6464,15.6339,15.6402,17400.0
2010-11-30 13:35:00,24.97,24.98,24.96,24.97,18800.0,15.6464,15.6527,15.6402,15.6464,18800.0
2010-11-30 13:40:00,24.96,24.96,24.94,24.95,19600.0,15.6402,15.6402,15.6276,15.6339,19600.0
2010-11-30 13:45:00,24.95,24.96,24.95,24.95,17000.0,15.6339,15.6402,15.6339,15.6339,17000.0
2010-11-30 13:50:00,24.95,24.96,24.95,24.95,61800.0,15.6339,15.6402,15.6339,15.6339,61800.0
2010-11-30 13:55:00,24.95,24.96,24.95,24.95,31000.0,15.6339,15.6402,15.6339,15.6339,31000.0
2010-11-30 14:00:00,24.96,24.96,24.95,24.96,16800.0,15.6402,15.6402,15.6339,15.6402,16800.0
2010-11-30 14:05:00,24.96,25.0,24.96,25.0,39200.0,15.6402,15.6652,15.6402,15.6652,39200.0
2010-11-30 14:10:00,25.0,25.0,25.0,25.0,15000.0,15.6652,15.6652,15.6652,15.6652,15000.0
2010-11-30 14:15:00,25.0,25.0,24.96,24.97,23200.0,15.6652,15.6652,15.6402,15.6464,23200.0
2010-11-30 14:20:00,24.97,24.98,24.95,24.95,28000.0,15.6464,15.6527,15.6339,15.6339,28000.0
2010-11-30 14:25:00,24.95,24.97,24.95,24.96,69000.0,15.6339,15.6464,15.6339,15.6402,69000.0
2010-11-30 14:30:00,24.96,24.97,24.95,24.96,39600.0,15.6402,15.6464,15.6339,15.6402,39600.0
2010-11-30 14:35:00,24.96,24.97,24.95,24.97,46400.0,15.6402,15.6464,15.6339,15.6464,46400.0
2010-11-30 14:40:00,24.96,24.98,24.96,24.98,40400.0,15.6402,15.6527,15.6402,15.6527,40400.0
2010-11-30 14:45:00,24.97,24.99,24.97,24.99,28000.0,15.6464,15.659,15.6464,15.659,28000.0
2010-11-30 14:50:00,24.98,25.02,24.98,25.02,55200.0,15.6527,15.6778,15.6527,15.6778,55200.0
2010-11-30 14:55:00,25.02,25.05,25.01,25.01,125600.0,15.6778,15.6965,15.6715,15.6715,125600.0
2010-11-30 15:00:00,25.02,25.04,25.0,25.03,210800.0,15.6778,15.6903,15.6652,15.684,210800.0
2010-11-30 15:05:00,25.03,25.05,25.03,25.04,93000.0,15.684,15.6965,15.684,15.6903,93000.0
2010-11-30 15:10:00,25.04,25.04,25.0,25.04,65200.0,15.6903,15.6903,15.6652,15.6903,65200.0
2010-11-30 15:15:00,25.04,25.05,25.02,25.03,53800.0,15.6903,15.6965,15.6778,15.684,53800.0
2010-11-30 15:20:00,25.03,25.07,25.03,25.06,118000.0,15.684,15.7091,15.684,15.7028,118000.0
2010-11-30 15:25:00,25.06,25.07,25.05,25.05,77800.0,15.7028,15.7091,15.6965,15.6965,77800.0
2010-11-30 15:30:00,25.05,25.08,25.04,25.04,50600.0,15.6965,15.7153,15.6903,15.6903,50600.0
2010-11-30 15:35:00,25.04,25.06,25.04,25.06,54800.0,15.6903,15.7028,15.6903,15.7028,54800.0
2010-11-30 15:40:00,25.06,25.07,25.04,25.04,76400.0,15.7028,15.7091,15.6903,15.6903,76400.0
2010-11-30 15:45:00,25.04,25.09,25.04,25.06,235000.0,15.6903,15.7216,15.6903,15.7028,235000.0
2010-11-30 15:50:00,25.06,25.09,25.05,25.08,130600.0,15.7028,15.7216,15.6965,15.7153,130600.0
2010-11-30 15:55:00,25.08,25.08,25.08,25.08,405400.0,15.7153,15.7153,15.7153,15.7153,405400.0
2010-12-01 09:30:00,25.29,25.43,25.28,25.32,100600.0,15.8469,15.9347,15.8407,15.8657,100600.0
2010-12-01 09:35:00,25.33,25.34,25.21,25.25,208800.0,15.872,15.8783,15.7968,15.8219,208800.0
2010-12-01 09:40:00,25.25,25.3,25.19,25.24,103200.0,15.8219,15.8532,15.7843,15.8156,103200.0
2010-12-01 09:45:00,25.24,25.27,25.2,25.2,204400.0,15.8156,15.8344,15.7905,15.7905,204400.0
2010-12-01 09:50:00,25.21,25.25,25.18,25.21,78600.0,15.7968,15.8219,15.778,15.7968,78600.0
2010-12-01 09:55:00,25.22,25.25,25.17,25.2,70000.0,15.8031,15.8219,15.7717,15.7905,70000.0
2010-12-01 10:00:00,25.2,25.22,25.16,25.19,59000.0,15.7905,15.8031,15.7655,15.7843,59000.0
2010-12-01 10:05:00,25.2,25.2,25.15,25.15,54400.0,15.7905,15.7905,15.7592,15.7592,54400.0
2010-12-01 10:10:00,25.15,25.15,25.14,25.15,38800.0,15.7592,15.7592,15.7529,15.7592,38800.0
2010-12-01 10:15:00,25.15,25.16,25.1,25.11,41000.0,15.7592,15.7655,15.7279,15.7341,41000.0
2010-12-01 10:20:00,25.11,25.14,25.1,25.13,22200.0,15.7341,15.7529,15.7279,15.7467,22200.0
2010-12-01 10:25:00,25.14,25.15,25.11,25.12,19200.0,15.7529,15.7592,15.7341,15.7404,19200.0
2010-12-01 10:30:00,25.12,25.14,25.11,25.13,61400.0,15.7404,15.7529,15.7341,15.7467,61400.0
2010-12-01 10:35:00,25.13,25.13,25.11,25.13,30400.0,15.7467,15.7467,15.7341,15.7467,30400.0
2010-12-01 10:40:00,25.14,25.14,25.11,25.11,39600.0,15.7529,15.7529,15.7341,15.7341,39600.0
2010-12-01 10:45:00,25.11,25.14,25.09,25.11,45400.0,15.7341,15.7529,15.7216,15.7341,45400.0
2010-12-01 10:50:00,25.1,25.1,25.07,25.07,20200.0,15.7279,15.7279,15.7091,15.7091,20200.0
2010-12-01 10:55:00,25.08,25.09,25.06,25.07,67800.0,15.7153,15.7216,15.7028,15.7091,67800.0
2010-12-01 11:00:00,25.07,25.08,25.05,25.05,73800.0,15.7091,15.7153,15.6965,15.6965,73800.0
2010-12-01 11:05:00,25.05,25.08,25.04,25.08,50600.0,15.6965,15.7153,15.6903,15.7153,50600.0
2010-12-01 11:10:00,25.08,25.11,25.06,25.1,36800.0,15.7153,15.7341,15.7028,15.7279,36800.0
2010-12-01 11:15:00,25.11,25.14,25.11,25.14,16800.0,15.7341,15.7529,15.7341,15.7529,16800.0
2010-12-01 11:20:00,25.13,25.15,25.12,25.12,17200.0,15.7467,15.7592,15.7404,15.7404,17200.0
2010-12-01 11:25:00,25.12,25.13,25.07,25.09,128600.0,15.7404,15.7467,15.7091,15.7216,128600.0
2010-12-01 11:30:00,25.1,25.13,25.09,25.11,16800.0,15.7279,15.7467,15.7216,15.7341,16800.0
2010-12-01 11:35:00,25.13,25.13,25.11,25.12,40200.0,15.7467,15.7467,15.7341,15.7404,40200.0
2010-12-01 11:40:00,25.12,25.15,25.11,25.15,56000.0,15.7404,15.7592,15.7341,15.7592,56000.0
2010-12-01 11:45:00,25.14,25.15,25.1,25.11,43800.0,15.7529,15.7592,15.7279,15.7341,43800.0
2010-12-01 11:50:00,25.1,25.17,25.1,25.16,80000.0,15.7279,15.7717,15.7279,15.7655,80000.0
2010-12-01 11:55:00,25.17,25.18,25.13,25.15,57000.0,15.7717,15.778,15.7467,15.7592,57000.0
2010-12-01 12:00:00,25.15,25.2,25.14,25.14,43000.0,15.7592,15.7905,15.7529,15.7529,43000.0
2010-12-01 12:05:00,25.14,25.17,25.13,25.16,24600.0,15.7529,15.7717,15.7467,15.7655,24600.0
2010-12-01 12:10:00,25.16,25.18,25.16,25.18,40800.0,15.7655,15.778,15.7655,15.778,40800.0
2010-12-01 12:15:00,25.18,25.21,25.17,25.2,25200.0,15.778,15.7968,15.7717,15.7905,25200.0
2010-12-01 12:20:00,25.2,25.22,25.2,25.21,32400.0,15.7905,15.8031,15.7905,15.7968,32400.0
2010-12-01 12:25:00,25.21,25.23,25.2,25.23,85600.0,15.7968,15.8093,15.7905,15.8093,85600.0
2010-12-01 12:30:00,25.23,25.23,25.19,25.22,42800.0,15.8093,15.8093,15.7843,15.8031,42800.0
2010-12-01 12:35:00,25.22,25.22,25.2,25.21,22600.0,15.8031,15.8031,15.7905,15.7968,22600.0
2010-12-01 12:40:00,25.21,25.23,25.21,25.22,33200.0,15.7968,15.8093,15.7968,15.8031,33200.0
2010-12-01 12:45:00,25.22,25.22,25.21,25.22,10800.0,15.8031,15.8031,15.7968,15.8031,10800.0
2010-12-01 12:50:00,25.22,25.23,25.21,25.22,8400.0,15.8031,15.8093,15.7968,15.8031,8400.0
2010-12-01 12:55:00,25.22,25.23,25.2,25.21,45200.0,15.8031,15.8093,15.7905,15.7968,45200.0
2010-12-01 13:00:00,25.21,25.23,25.2,25.22,27600.0,15.7968,15.8093,15.7905,15.8031,27600.0
2010-12-01 13:05:00,25.23,25.24,25.22,25.22,44800.0,15.8093,15.8156,15.8031,15.8031,44800.0
2010-12-01 13:10:00,25.23,25.24,25.23,25.23,34000.0,15.8093,15.8156,15.8093,15.8093,34000.0
2010-12-01 13:15:00,25.23,25.24,25.18,25.18,37000.0,15.8093,15.8156,15.778,15.778,37000.0
2010-12-01 13:20:00,25.18,25.25,25.18,25.23,62600.0,15.778,15.8219,15.778,15.8093,62600.0
2010-12-01 13:25:00,25.23,25.23,25.2,25.22,33000.0,15.8093,15.8093,15.7905,15.8031,33000.0
2010-12-01 13:30:00,25.22,25.25,25.21,25.23,40800.0,15.8031,15.8219,15.7968,15.8093,40800.0
2010-12-01 13:35:00,25.23,25.24,25.22,25.23,33800.0,15.8093,15.8156,15.8031,15.8093,33800.0
2010-12-01 13:40:00,25.23,25.24,25.22,25.23,64400.0,15.8093,15.8156,15.8031,15.8093,64400.0
2010-12-01 13:45:00,25.23,25.26,25.23,25.25,64000.0,15.8093,15.8281,15.8093,15.8219,64000.0
2010-12-01 13:50:00,25.25,25.26,25.24,25.24,19800.0,15.8219,15.8281,15.8156,15.8156,19800.0
2010-12-01 13:55:00,25.25,25.25,25.24,25.24,28400.0,15.8219,15.8219,15.8156,15.8156,28400.0
2010-12-01 14:00:00,25.24,25.24,25.22,25.23,20600.0,15.8156,15.8156,15.8031,15.8093,20600.0
2010-12-01 14:05:00,25.23,25.23,25.22,25.23,37000.0,15.8093,15.8093,15.8031,15.8093,37000.0
2010-12-01 14:10:00,25.23,25.25,25.23,25.24,20800.0,15.8093,15.8219,15.8093,15.8156,20800.0
2010-12-01 14:15:00,25.25,25.25,25.23,25.23,55600.0,15.8219,15.8219,15.8093,15.8093,55600.0
2010-12-01 14:20:00,25.23,25.25,25.22,25.23,24200.0,15.8093,15.8219,15.8031,15.8093,24200.0
2010-12-01 14:25:00,25.24,25.25,25.23,25.23,19400.0,15.8156,15.8219,15.8093,15.8093,19400.0
2010-12-01 14:30:00,25.23,25.25,25.23,25.25,18600.0,15.8093,15.8219,15.8093,15.8219,18600.0
2010-12-01 14:35:00,25.25,25.25,25.24,25.25,15800.0,15.8219,15.8219,15.8156,15.8219,15800.0
2010-12-01 14:40:00,25.25,25.26,25.24,25.25,31000.0,15.8219,15.8281,15.8156,15.8219,31000.0
2010-12-01 14:45:00,25.25,25.25,25.23,25.24,18400.0,15.8219,15.8219,15.8093,15.8156,18400.0
2010-12-01 14:50:00,25.25,25.27,25.24,25.25,19000.0,15.8219,15.8344,15.8156,15.8219,19000.0
2010-12-01 14:55:00,25.25,25.28,25.25,25.27,20000.0,15.8219,15.8407,15.8219,15.8344,20000.0
2010-12-01 15:00:00,25.27,25.27,25.23,25.23,18200.0,15.8344,15.8344,15.8093,15.8093,18200.0
2010-12-01 15:05:00,25.24,25.25,25.23,25.24,20600.0,15.8156,15.8219,15.8093,15.8156,20600.0
2010-12-01 15:10:00,25.24,25.24,25.22,25.22,30400.0,15.8156,15.8156,15.8031,15.8031,30400.0
2010-12-01 15:15:00,25.22,25.23,25.19,25.22,69200.0,15.8031,15.8093,15.7843,15.8031,69200.0
2010-12-01 15:20:00,25.22,25.23,25.21,25.22,54400.0,15.8031,15.8093,15.7968,15.8031,54400.0
2010-12-01 15:25:00,25.23,25.24,25.21,25.21,100000.0,15.8093,15.8156,15.7968,15.7968,100000.0
2010-12-01 15:30:00,25.21,25.24,25.21,25.23,68600.0,15.7968,15.8156,15.7968,15.8093,68600.0
2010-12-01 15:35:00,25.23,25.26,25.23,25.25,42200.0,15.8093,15.8281,15.8093,15.8219,42200.0
2010-12-01 15:40:00,25.25,25.27,25.25,25.27,34600.0,15.8219,15.8344,15.8219,15.8344,34600.0
2010-12-01 15:45:00,25.27,25.28,25.25,25.25,70800.0,15.8344,15.8407,15.8219,15.8219,70800.0
2010-12-01 15:50:00,25.25,25.27,25.25,25.25,69000.0,15.8219,15.8344,15.8219,15.8219,69000.0
2010-12-01 15:55:00,25.25,25.27,25.25,25.27,144000.0,15.8219,15.8344,15.8219,15.8344,144000.0
2010-12-02 09:30:00,25.33,25.34,25.25,25.32,46800.0,15.872,15.8783,15.8219,15.8657,46800.0
2010-12-02 09:35:00,25.32,25.37,25.28,25.37,73800.0,15.8657,15.8971,15.8407,15.8971,73800.0
2010-12-02 09:40:00,25.37,25.43,25.27,25.27,51800.0,15.8971,15.9347,15.8344,15.8344,51800.0
2010-12-02 09:45:00,25.26,25.33,25.26,25.32,37600.0,15.8281,15.872,15.8281,15.8657,37600.0
2010-12-02 09:50:00,25.31,25.35,25.31,25.32,22200.0,15.8595,15.8845,15.8595,15.8657,22200.0
2010-12-02 09:55:00,25.31,25.38,25.31,25.36,32200.0,15.8595,15.9033,15.8595,15.8908,32200.0
2010-12-02 10:00:00,25.38,25.38,25.35,25.37,68800.0,15.9033,15.9033,15.8845,15.8971,68800.0
2010-12-02 10:05:00,25.36,25.38,25.34,25.34,73000.0,15.8908,15.9033,15.8783,15.8783,73000.0
2010-12-02 10:10:00,25.34,25.36,25.32,25.35,25000.0,15.8783,15.8908,15.8657,15.8845,25000.0
2010-12-02 10:15:00,25.36,25.39,25.33,25.33,27800.0,15.8908,15.9096,15.872,15.872,27800.0
2010-12-02 10:20:00,25.33,25.37,25.33,25.36,63800.0,15.872,15.8971,15.872,15.8908,63800.0
2010-12-02 10:25:00,25.36,25.4,25.36,25.38,38600.0,15.8908,15.9159,15.8908,15.9033,38600.0
2010-12-02 10:30:00,25.38,25.43,25.38,25.43,37000.0,15.9033,15.9347,15.9033,15.9347,37000.0
2010-12-02 10:35:00,25.43,25.46,25.43,25.43,53400.0,15.9347,15.9535,15.9347,15.9347,53400.0
2010-12-02 10:40:00,25.43,25.43,25.39,25.4,72200.0,15.9347,15.9347,15.9096,15.9159,72200.0
2010-12-02 10:45:00,25.4,25.42,25.4,25.42,36000.0,15.9159,15.9284,15.9159,15.9284,36000.0
2010-12-02 10:50:00,25.41,25.45,25.41,25.43,111600.0,15.9221,15.9472,15.9221,15.9347,111600.0
2010-12-02 10:55:00,25.43,25.45,25.42,25.45,18000.0,15.9347,15.9472,15.9284,15.9472,18000.0
2010-12-02 11:00:00,25.45,25.45,25.43,25.43,16000.0,15.9472,15.9472,15.9347,15.9347,16000.0
2010-12-02 11:05:00,25.44,25.45,25.42,25.42,19000.0,15.9409,15.9472,15.9284,15.9284,19000.0
2010-12-02 11:10:00,25.42,25.45,25.41,25.45,136800.0,15.9284,15.9472,15.9221,15.9472,136800.0
2010-12-02 11:15:00,25.45,25.45,25.42,25.43,22200.0,15.9472,15.9472,15.9284,15.9347,22200.0
2010-12-02 11:20:00,25.43,25.45,25.42,25.44,28000.0,15.9347,15.9472,15.9284,15.9409,28000.0
2010-12-02 11:25:00,25.43,25.43,25.41,25.42,24000.0,15.9347,15.9347,15.9221,15.9284,24000.0
2010-12-02 11:30:00,25.42,25.43,25.4,25.4,13000.0,15.9284,15.9347,15.9159,15.9159,13000.0
2010-12-02 11:35:00,25.41,25.42,25.4,25.42,71000.0,15.9221,15.9284,15.9159,15.9284,71000.0
2010-12-02 11:40:00,25.42,25.43,25.41,25.42,119600.0,15.9284,15.9347,15.9221,15.9284,119600.0
2010-12-02 11:45:00,25.42,25.43,25.42,25.43,25200.0,15.9284,15.9347,15.9284,15.9347,25200.0
2010-12-02 11:50:00,25.43,25.46,25.42,25.42,30800.0,15.9347,15.9535,15.9284,15.9284,30800.0
2010-12-02 11:55:00,25.42,25.43,25.42,25.42,12600.0,15.9284,15.9347,15.9284,15.9284,12600.0
2010-12-02 12:00:00,25.42,25.42,25.4,25.4,20200.0,15.9284,15.9284,15.9159,15.9159,20200.0
2010-12-02 12:05:00,25.4,25.42,25.4,25.41,29200.0,15.9159,15.9284,15.9159,15.9221,29200.0
2010-12-02 12:10:00,25.41,25.42,25.4,25.41,17400.0,15.9221,15.9284,15.9159,15.9221,17400.0
2010-12-02 12:15:00,25.41,25.42,25.39,25.4,19600.0,15.9221,15.9284,15.9096,15.9159,19600.0
2010-12-02 12:20:00,25.4,25.41,25.36,25.36,21400.0,15.9159,15.9221,15.8908,15.8908,21400.0
2010-12-02 12:25:00,25.36,25.38,25.36,25.36,16200.0,15.8908,15.9033,15.8908,15.8908,16200.0
2010-12-02 12:30:00,25.36,25.36,25.35,25.36,14800.0,15.8908,15.8908,15.8845,15.8908,14800.0
2010-12-02 12:35:00,25.36,25.4,25.36,25.39,29000.0,15.8908,15.9159,15.8908,15.9096,29000.0
2010-12-02 12:40:00,25.4,25.41,25.39,25.41,22400.0,15.9159,15.9221,15.9096,15.9221,22400.0
2010-12-02 12:45:00,25.41,25.41,25.39,25.4,31400.0,15.9221,15.9221,15.9096,15.9159,31400.0
2010-12-02 12:50:00,25.4,25.41,25.4,25.41,34400.0,15.9159,15.9221,15.9159,15.9221,34400.0
2010-12-02 12:55:00,25.41,25.41,25.4,25.4,43600.0,15.9221,15.9221,15.9159,15.9159,43600.0
2010-12-02 13:00:00,25.4,25.41,25.4,25.4,55400.0,15.9159,15.9221,15.9159,15.9159,55400.0
2010-12-02 13:05:00,25.4,25.4,25.39,25.4,14400.0,15.9159,15.9159,15.9096,15.9159,14400.0
2010-12-02 13:10:00,25.4,25.4,25.39,25.39,20400.0,15.9159,15.9159,15.9096,15.9096,20400.0
2010-12-02 13:15:00,25.39,25.4,25.38,25.4,15800.0,15.9096,15.9159,15.9033,15.9159,15800.0
2010-12-02 13:20:00,25.4,25.41,25.39,25.41,34800.0,15.9159,15.9221,15.9096,15.9221,34800.0
2010-12-02 13:25:00,25.41,25.41,25.4,25.41,10400.0,15.9221,15.9221,15.9159,15.9221,10400.0
2010-12-02 13:30:00,25.41,25.42,25.4,25.42,23600.0,15.9221,15.9284,15.9159,15.9284,23600.0
2010-12-02 13:35:00,25.42,25.43,25.42,25.42,11200.0,15.9284,15.9347,15.9284,15.9284,11200.0
2010-12-02 13:40:00,25.42,25.43,25.42,25.42,16800.0,15.9284,15.9347,15.9284,15.9284,16800.0
2010-12-02 13:45:00,25.42,25.43,25.42,25.43,14200.0,15.9284,15.9347,15.9284,15.9347,14200.0
2010-12-02 13:50:00,25.43,25.43,25.41,25.43,14800.0,15.9347,15.9347,15.9221,15.9347,14800.0
2010-12-02 13:55:00,25.43,25.43,25.42,25.42,15600.0,15.9347,15.9347,15.9284,15.9284,15600.0
2010-12-02 14:00:00,25.42,25.42,25.41,25.42,20800.0,15.9284,15.9284,15.9221,15.9284,20800.0
2010-12-02 14:05:00,25.42,25.44,25.42,25.43,26000.0,15.9284,15.9409,15.9284,15.9347,26000.0
2010-12-02 14:10:00,25.43,25.43,25.42,25.42,12400.0,15.9347,15.9347,15.9284,15.9284,12400.0
2010-12-02 14:15:00,25.42,25.44,25.42,25.43,19600.0,15.9284,15.9409,15.9284,15.9347,19600.0
2010-12-02 14:20:00,25.43,25.48,25.43,25.47,57000.0,15.9347,15.966,15.9347,15.9597,57000.0
2010-12-02 14:25:00,25.47,25.5,25.47,25.48,35800.0,15.9597,15.9785,15.9597,15.966,35800.0
2010-12-02 14:30:00,25.48,25.5,25.45,25.5,61800.0,15.966,15.9785,15.9472,15.9785,61800.0
2010-12-02 14:35:00,25.5,25.56,25.5,25.56,53000.0,15.9785,16.0161,15.9785,16.0161,53000.0
2010-12-02 14:40:00,25.56,25.57,25.54,25.54,40000.0,16.0161,16.0224,16.0036,16.0036,40000.0
2010-12-02 14:45:00,25.53,25.53,25.49,25.51,127800.0,15.9973,15.9973,15.9723,15.9848,127800.0
2010-12-02 14:50:00,25.51,25.53,25.5,25.51,28000.0,15.9848,15.9973,15.9785,15.9848,28000.0
2010-12-02 14:55:00,25.52,25.52,25.5,25.5,33200.0,15.9911,15.9911,15.9785,15.9785,33200.0
2010-12-02 15:00:00,25.5,25.52,25.5,25.5,17200.0,15.9785,15.9911,15.9785,15.9785,17200.0
2010-12-02 15:05:00,25.5,25.5,25.47,25.5,39200.0,15.9785,15.9785,15.9597,15.9785,39200.0
2010-12-02 15:10:00,25.49,25.5,25.48,25.5,22800.0,15.9723,15.9785,15.966,15.9785,22800.0
2010-12-02 15:15:00,25.5,25.5,25.49,25.49,18600.0,15.9785,15.9785,15.9723,15.9723,18600.0
2010-12-02 15:20:00,25.49,25.5,25.49,25.5,37800.0,15.9723,15.9785,15.9723,15.9785,37800.0
2010-12-02 15:25:00,25.49,25.5,25.48,25.48,31200.0,15.9723,15.9785,15.966,15.966,31200.0
2010-12-02 15:30:00,25.48,25.5,25.48,25.5,41400.0,15.966,15.9785,15.966,15.9785,41400.0
2010-12-02 15:35:00,25.5,25.52,25.5,25.52,27400.0,15.9785,15.9911,15.9785,15.9911,27400.0
2010-12-02 15:40:00,25.53,25.56,25.52,25.55,94600.0,15.9973,16.0161,15.9911,16.0099,94600.0
2010-12-02 15:45:00,25.55,25.56,25.55,25.55,74200.0,16.0099,16.0161,16.0099,16.0099,74200.0
2010-12-02 15:50:00,25.55,25.56,25.54,25.54,257200.0,16.0099,16.0161,16.0036,16.0036,257200.0
2010-12-02 15:55:00,25.54,25.55,25.5,25.5,211600.0,16.0036,16.0099,15.9785,15.9785,211600.0
2010-12-03 09:30:00,25.43,25.53,25.32,25.49,108200.0,15.9347,15.9973,15.8657,15.9723,108200.0
2010-12-03 09:35:00,25.48,25.53,25.46,25.49,75600.0,15.966,15.9973,15.9535,15.9723,75600.0
2010-12-03 09:40:00,25.48,25.5,25.39,25.43,73800.0,15.966,15.9785,15.9096,15.9347,73800.0
2010-12-03 09:45:00,25.43,25.45,25.39,25.41,25000.0,15.9347,15.9472,15.9096,15.9221,25000.0
2010-12-03 09:50:00,25.41,25.44,25.41,25.42,23200.0,15.9221,15.9409,15.9221,15.9284,23200.0
2010-12-03 09:55:00,25.41,25.43,25.39,25.43,21000.0,15.9221,15.9347,15.9096,15.9347,21000.0
2010-12-03 10:00:00,25.43,25.45,25.4,25.42,42400.0,15.9347,15.9472,15.9159,15.9284,42400.0
2010-12-03 10:05:00,25.42,25.46,25.41,25.42,53600.0,15.9284,15.9535,15.9221,15.9284,53600.0
2010-12-03 10:10:00,25.41,25.41,25.38,25.39,31600.0,15.9221,15.9221,15.9033,15.9096,31600.0
2010-12-03 10:15:00,25.39,25.39,25.35,25.38,46200.0,15.9096,15.9096,15.8845,15.9033,46200.0
2010-12-03 10:20:00,25.38,25.41,25.38,25.4,86800.0,15.9033,15.9221,15.9033,15.9159,86800.0
2010-12-03 10:25:00,25.4,25.42,25.4,25.42,29000.0,15.9159,15.9284,15.9159,15.9284,29000.0
2010-12-03 10:30:00,25.42,25.43,25.41,25.41,73400.0,15.9284,15.9347,15.9221,15.9221,73400.0
2010-12-03 10:35:00,25.41,25.41,25.35,25.35,33200.0,15.9221,15.9221,15.8845,15.8845,33200.0
2010-12-03 10:40:00,25.35,25.36,25.33,25.33,54400.0,15.8845,15.8908,15.872,15.872,54400.0
2010-12-03 10:45:00,25.33,25.36,25.33,25.34,42600.0,15.872,15.8908,15.872,15.8783,42600.0
2010-12-03 10:50:00,25.33,25.34,25.28,25.34,43000.0,15.872,15.8783,15.8407,15.8783,43000.0
2010-12-03 10:55:00,25.34,25.36,25.34,25.36,13600.0,15.8783,15.8908,15.8783,15.8908,13600.0
2010-12-03 11:00:00,25.36,25.36,25.32,25.32,37200.0,15.8908,15.8908,15.8657,15.8657,37200.0
2010-12-03 11:05:00,25.32,25.32,25.29,25.29,36400.0,15.8657,15.8657,15.8469,15.8469,36400.0
2010-12-03 11:10:00,25.29,25.29,25.27,25.27,12600.0,15.8469,15.8469,15.8344,15.8344,12600.0
2010-12-03 11:15:00,25.27,25.28,25.27,25.27,23600.0,15.8344,15.8407,15.8344,15.8344,23600.0
2010-12-03 11:20:00,25.28,25.3,25.27,25.3,18000.0,15.8407,15.8532,15.8344,15.8532,18000.0
2010-12-03 11:25:00,25.3,25.31,25.3,25.3,17800.0,15.8532,15.8595,15.8532,15.8532,17800.0
2010-12-03 11:30:00,25.31,25.32,25.3,25.32,49600.0,15.8595,15.8657,15.8532,15.8657,49600.0
2010-12-03 11:35:00,25.32,25.33,25.29,25.3,55000.0,15.8657,15.872,15.8469,15.8532,55000.0
2010-12-03 11:40:00,25.3,25.31,25.3,25.31,17600.0,15.8532,15.8595,15.8532,15.8595,17600.0
2010-12-03 11:45:00,25.31,25.34,25.31,25.33,20000.0,15.8595,15.8783,15.8595,15.872,20000.0
2010-12-03 11:50:00,25.32,25.33,25.31,25.33,14000.0,15.8657,15.872,15.8595,15.872,14000.0
2010-12-03 11:55:00,25.33,25.35,25.33,25.34,14000.0,15.872,15.8845,15.872,15.8783,14000.0
2010-12-03 12:00:00,25.34,25.37,25.34,25.37,10200.0,15.8783,15.8971,15.8783,15.8971,10200.0
2010-12-03 12:05:00,25.37,25.39,25.37,25.39,16200.0,15.8971,15.9096,15.8971,15.9096,16200.0
2010-12-03 12:10:00,25.39,25.4,25.38,25.4,16400.0,15.9096,15.9159,15.9033,15.9159,16400.0
2010-12-03 12:15:00,25.4,25.4,25.4,25.4,11800.0,15.9159,15.9159,15.9159,15.9159,11800.0
2010-12-03 12:20:00,25.4,25.41,25.4,25.4,10200.0,15.9159,15.9221,15.9159,15.9159,10200.0
2010-12-03 12:25:00,25.4,25.41,25.39,25.4,43200.0,15.9159,15.9221,15.9096,15.9159,43200.0
2010-12-03 12:30:00,25.4,25.41,25.39,25.39,10600.0,15.9159,15.9221,15.9096,15.9096,10600.0
2010-12-03 12:35:00,25.39,25.4,25.38,25.39,12400.0,15.9096,15.9159,15.9033,15.9096,12400.0
2010-12-03 12:40:00,25.39,25.41,25.39,25.39,23000.0,15.9096,15.9221,15.9096,15.9096,23000.0
2010-12-03 12:45:00,25.38,25.39,25.38,25.39,5400.0,15.9033,15.9096,15.9033,15.9096,5400.0
2010-12-03 12:50:00,25.39,25.39,25.37,25.38,9800.0,15.9096,15.9096,15.8971,15.9033,9800.0
2010-12-03 12:55:00,25.38,25.39,25.38,25.38,16600.0,15.9033,15.9096,15.9033,15.9033,16600.0
2010-12-03 13:00:00,25.39,25.42,25.38,25.42,56200.0,15.9096,15.9284,15.9033,15.9284,56200.0
2010-12-03 13:05:00,25.42,25.42,25.41,25.42,5800.0,15.9284,15.9284,15.9221,15.9284,5800.0
2010-12-03 13:10:00,25.41,25.42,25.4,25.4,8000.0,15.9221,15.9284,15.9159,15.9159,8000.0
2010-12-03 13:15:00,25.4,25.41,25.39,25.39,10200.0,15.9159,15.9221,15.9096,15.9096,10200.0
2010-12-03 13:20:00,25.39,25.4,25.39,25.4,10200.0,15.9096,15.9159,15.9096,15.9159,10200.0
2010-12-03 13:25:00,25.4,25.4,25.39,25.39,17400.0,15.9159,15.9159,15.9096,15.9096,17400.0
2010-12-03 13:30:00,25.39,25.4,25.37,25.37,15600.0,15.9096,15.9159,15.8971,15.8971,15600.0
2010-12-03 13:35:00,25.37,25.4,25.37,25.39,13200.0,15.8971,15.9159,15.8971,15.9096,13200.0
2010-12-03 13:40:00,25.39,25.39,25.39,25.39,17200.0,15.9096,15.9096,15.9096,15.9096,17200.0
2010-12-03 13:45:00,25.39,25.41,25.39,25.4,27400.0,15.9096,15.9221,15.9096,15.9159,27400.0
2010-12-03 13:50:00,25.41,25.43,25.4,25.42,7800.0,15.9221,15.9347,15.9159,15.9284,7800.0
2010-12-03 13:55:00,25.43,25.43,25.42,25.43,4600.0,15.9347,15.9347,15.9284,15.9347,4600.0
2010-12-03 14:00:00,25.43,25.45,25.42,25.42,22800.0,15.9347,15.9472,15.9284,15.9284,22800.0
2010-12-03 14:05:00,25.42,25.42,25.39,25.4,36000.0,15.9284,15.9284,15.9096,15.9159,36000.0
2010-12-03 14:10:00,25.4,25.41,25.4,25.4,10600.0,15.9159,15.9221,15.9159,15.9159,10600.0
2010-12-03 14:15:00,25.41,25.41,25.4,25.4,11400.0,15.9221,15.9221,15.9159,15.9159,11400.0
2010-12-03 14:20:00,25.4,25.41,25.4,25.4,22000.0,15.9159,15.9221,15.9159,15.9159,22000.0
2010-12-03 14:25:00,25.41,25.41,25.4,25.41,18400.0,15.9221,15.9221,15.9159,15.9221,18400.0
2010-12-03 14:30:00,25.41,25.42,25.4,25.4,12800.0,15.9221,15.9284,15.9159,15.9159,12800.0
2010-12-03 14:35:00,25.41,25.41,25.4,25.41,15200.0,15.9221,15.9221,15.9159,15.9221,15200.0
2010-12-03 14:40:00,25.41,25.41,25.41,25.41,21600.0,15.9221,15.9221,15.9221,15.9221,21600.0
2010-12-03 14:45:00,25.42,25.43,25.41,25.43,41800.0,15.9284,15.9347,15.9221,15.9347,41800.0
2010-12-03 14:50:00,25.43,25.43,25.43,25.43,21800.0,15.9347,15.9347,15.9347,15.9347,21800.0
2010-12-03 14:55:00,25.43,25.45,25.42,25.45,19200.0,15.9347,15.9472,15.9284,15.9472,19200.0
2010-12-03 15:00:00,25.45,25.45,25.43,25.43,33200.0,15.9472,15.9472,15.9347,15.9347,33200.0
2010-12-03 15:05:00,25.43,25.47,25.43,25.46,115000.0,15.9347,15.9597,15.9347,15.9535,115000.0
2010-12-03 15:10:00,25.46,25.46,25.45,25.45,32000.0,15.9535,15.9535,15.9472,15.9472,32000.0
2010-12-03 15:15:00,25.45,25.47,25.45,25.45,224000.0,15.9472,15.9597,15.9472,15.9472,224000.0
2010-12-03 15:20:00,25.46,25.47,25.45,25.46,21800.0,15.9535,15.9597,15.9472,15.9535,21800.0
2010-12-03 15:25:00,25.46,25.46,25.44,25.45,21600.0,15.9535,15.9535,15.9409,15.9472,21600.0
2010-12-03 15:30:00,25.45,25.46,25.44,25.45,32400.0,15.9472,15.9535,15.9409,15.9472,32400.0
2010-12-03 15:35:00,25.45,25.49,25.45,25.48,54800.0,15.9472,15.9723,15.9472,15.966,54800.0
2010-12-03 15:40:00,25.48,25.49,25.46,25.46,54400.0,15.966,15.9723,15.9535,15.9535,54400.0
2010-12-03 15:45:00,25.46,25.49,25.45,25.49,119000.0,15.9535,15.9723,15.9472,15.9723,119000.0
2010-12-03 15:50:00,25.49,25.52,25.48,25.49,138000.0,15.9723,15.9911,15.966,15.9723,138000.0
2010-12-03 15:55:00,25.49,25.5,25.48,25.48,119200.0,15.9723,15.9785,15.966,15.966,119200.0
2010-12-06 09:30:00,25.49,25.58,25.4,25.58,45000.0,15.9723,16.0287,15.9159,16.0287,45000.0
2010-12-06 09:35:00,25.56,25.58,25.45,25.52,91000.0,16.0161,16.0287,15.9472,15.9911,91000.0
2010-12-06 09:40:00,25.5,25.51,25.43,25.48,105600.0,15.9785,15.9848,15.9347,15.966,105600.0
2010-12-06 09:45:00,25.49,25.52,25.48,25.5,35000.0,15.9723,15.9911,15.966,15.9785,35000.0
2010-12-06 09:50:00,25.5,25.56,25.5,25.53,34800.0,15.9785,16.0161,15.9785,15.9973,34800.0
2010-12-06 09:55:00,25.53,25.54,25.49,25.54,46800.0,15.9973,16.0036,15.9723,16.0036,46800.0
2010-12-06 10:00:00,25.54,25.54,25.49,25.51,54000.0,16.0036,16.0036,15.9723,15.9848,54000.0
2010-12-06 10:05:00,25.51,25.53,25.5,25.5,61600.0,15.9848,15.9973,15.9785,15.9785,61600.0
2010-12-06 10:10:00,25.5,25.56,25.5,25.55,29600.0,15.9785,16.0161,15.9785,16.0099,29600.0
2010-12-06 10:15:00,25.56,25.56,25.55,25.55,12000.0,16.0161,16.0161,16.0099,16.0099,12000.0
2010-12-06 10:20:00,25.55,25.6,25.53,25.59,29200.0,16.0099,16.0412,15.9973,16.0349,29200.0
2010-12-06 10:25:00,25.6,25.61,25.58,25.59,26400.0,16.0412,16.0474,16.0287,16.0349,26400.0
2010-12-06 10:30:00,25.59,25.6,25.52,25.52,25200.0,16.0349,16.0412,15.9911,15.9911,25200.0
2010-12-06 10:35:00,25.52,25.56,25.52,25.56,24600.0,15.9911,16.0161,15.9911,16.0161,24600.0
2010-12-06 10:40:00,25.55,25.59,25.55,25.57,61600.0,16.0099,16.0349,16.0099,16.0224,61600.0
2010-12-06 10:45:00,25.57,25.6,25.56,25.6,27000.0,16.0224,16.0412,16.0161,16.0412,27000.0
2010-12-06 10:50:00,25.6,25.6,25.52,25.55,36000.0,16.0412,16.0412,15.9911,16.0099,36000.0
2010-12-06 10:55:00,25.55,25.55,25.53,25.53,16400.0,16.0099,16.0099,15.9973,15.9973,16400.0
2010-12-06 11:00:00,25.54,25.56,25.54,25.55,16000.0,16.0036,16.0161,16.0036,16.0099,16000.0
2010-12-06 11:05:00,25.54,25.56,25.54,25.56,11800.0,16.0036,16.0161,16.0036,16.0161,11800.0
2010-12-06 11:10:00,25.56,25.56,25.54,25.54,15600.0,16.0161,16.0161,16.0036,16.0036,15600.0
2010-12-06 11:15:00,25.54,25.55,25.53,25.53,38400.0,16.0036,16.0099,15.9973,15.9973,38400.0
2010-12-06 11:20:00,25.53,25.54,25.5,25.5,21800.0,15.9973,16.0036,15.9785,15.9785,21800.0
2010-12-06 11:25:00,25.5,25.5,25.49,25.5,58400.0,15.9785,15.9785,15.9723,15.9785,58400.0
2010-12-06 11:30:00,25.5,25.51,25.5,25.5,12000.0,15.9785,15.9848,15.9785,15.9785,12000.0
2010-12-06 11:35:00,25.5,25.51,25.5,25.5,13200.0,15.9785,15.9848,15.9785,15.9785,13200.0
2010-12-06 11:40:00,25.5,25.5,25.49,25.5,15800.0,15.9785,15.9785,15.9723,15.9785,15800.0
2010-12-06 11:45:00,25.5,25.52,25.49,25.5,11200.0,15.9785,15.9911,15.9723,15.9785,11200.0
2010-12-06 11:50:00,25.5,25.5,25.49,25.5,17800.0,15.9785,15.9785,15.9723,15.9785,17800.0
2010-12-06 11:55:00,25.5,25.52,25.49,25.51,14400.0,15.9785,15.9911,15.9723,15.9848,14400.0
2010-12-06 12:00:00,25.52,25.53,25.52,25.53,16600.0,15.9911,15.9973,15.9911,15.9973,16600.0
2010-12-06 12:05:00,25.53,25.54,25.52,25.52,17200.0,15.9973,16.0036,15.9911,15.9911,17200.0
2010-12-06 12:10:00,25.53,25.53,25.52,25.53,22000.0,15.9973,15.9973,15.9911,15.9973,22000.0
2010-12-06 12:15:00,25.53,25.53,25.52,25.52,13800.0,15.9973,15.9973,15.9911,15.9911,13800.0
2010-12-06 12:20:00,25.52,25.53,25.5,25.52,16000.0,15.9911,15.9973,15.9785,15.9911,16000.0
2010-12-06 12:25:00,25.53,25.53,25.52,25.53,129400.0,15.9973,15.9973,15.9911,15.9973,129400.0
2010-12-06 12:30:00,25.53,25.54,25.52,25.52,38000.0,15.9973,16.0036,15.9911,15.9911,38000.0
2010-12-06 12:35:00,25.52,25.53,25.51,25.52,96800.0,15.9911,15.9973,15.9848,15.9911,96800.0
2010-12-06 12:40:00,25.53,25.53,25.51,25.51,13200.0,15.9973,15.9973,15.9848,15.9848,13200.0
2010-12-06 12:45:00,25.51,25.51,25.49,25.5,26800.0,15.9848,15.9848,15.9723,15.9785,26800.0
2010-12-06 12:50:00,25.5,25.5,25.5,25.5,19000.0,15.9785,15.9785,15.9785,15.9785,19000.0
2010-12-06 12:55:00,25.5,25.5,25.5,25.5,20400.0,15.9785,15.9785,15.9785,15.9785,20400.0
2010-12-06 13:00:00,25.5,25.51,25.5,25.51,12000.0,15.9785,15.9848,15.9785,15.9848,12000.0
2010-12-06 13:05:00,25.52,25.52,25.51,25.51,14600.0,15.9911,15.9911,15.9848,15.9848,14600.0
2010-12-06 13:10:00,25.51,25.52,25.5,25.5,9400.0,15.9848,15.9911,15.9785,15.9785,9400.0
2010-12-06 13:15:00,25.5,25.51,25.5,25.5,20000.0,15.9785,15.9848,15.9785,15.9785,20000.0
2010-12-06 13:20:00,25.5,25.52,25.5,25.51,13200.0,15.9785,15.9911,15.9785,15.9848,13200.0
2010-12-06 13:25:00,25.52,25.52,25.5,25.5,11800.0,15.9911,15.9911,15.9785,15.9785,11800.0
2010-12-06 13:30:00,25.5,25.51,25.5,25.5,14800.0,15.9785,15.9848,15.9785,15.9785,14800.0
2010-12-06 13:35:00,25.5,25.5,25.49,25.5,12200.0,15.9785,15.9785,15.9723,15.9785,12200.0
2010-12-06 13:40:00,25.5,25.51,25.49,25.5,22400.0,15.9785,15.9848,15.9723,15.9785,22400.0
2010-12-06 13:45:00,25.5,25.51,25.49,25.49,10400.0,15.9785,15.9848,15.9723,15.9723,10400.0
2010-12-06 13:50:00,25.49,25.5,25.49,25.5,12400.0,15.9723,15.9785,15.9723,15.9785,12400.0
2010-12-06 13:55:00,25.5,25.5,25.49,25.49,13600.0,15.9785,15.9785,15.9723,15.9723,13600.0
2010-12-06 14:00:00,25.49,25.5,25.46,25.46,34800.0,15.9723,15.9785,15.9535,15.9535,34800.0
2010-12-06 14:05:00,25.46,25.47,25.45,25.45,16000.0,15.9535,15.9597,15.9472,15.9472,16000.0
2010-12-06 14:10:00,25.45,25.45,25.44,25.45,11800.0,15.9472,15.9472,15.9409,15.9472,11800.0
2010-12-06 14:15:00,25.44,25.45,25.44,25.45,13800.0,15.9409,15.9472,15.9409,15.9472,13800.0
2010-12-06 14:20:00,25.44,25.46,25.43,25.45,26600.0,15.9409,15.9535,15.9347,15.9472,26600.0
2010-12-06 14:25:00,25.45,25.48,25.45,25.47,43000.0,15.9472,15.966,15.9472,15.9597,43000.0
2010-12-06 14:30:00,25.47,25.52,25.47,25.51,81600.0,15.9597,15.9911,15.9597,15.9848,81600.0
2010-12-06 14:35:00,25.51,25.51,25.5,25.5,18000.0,15.9848,15.9848,15.9785,15.9785,18000.0
2010-12-06 14:40:00,25.5,25.5,25.46,25.46,23600.0,15.9785,15.9785,15.9535,15.9535,23600.0
2010-12-06 14:45:00,25.46,25.47,25.46,25.47,8400.0,15.9535,15.9597,15.9535,15.9597,8400.0
2010-12-06 14:50:00,25.46,25.47,25.46,25.47,20800.0,15.9535,15.9597,15.9535,15.9597,20800.0
2010-12-06 14:55:00,25.46,25.47,25.46,25.46,12200.0,15.9535,15.9597,15.9535,15.9535,12200.0
2010-12-06 15:00:00,25.47,25.49,25.46,25.49,33000.0,15.9597,15.9723,15.9535,15.9723,33000.0
2010-12-06 15:05:00,25.48,25.52,25.48,25.51,19200.0,15.966,15.9911,15.966,15.9848,19200.0
2010-12-06 15:10:00,25.51,25.52,25.5,25.5,21800.0,15.9848,15.9911,15.9785,15.9785,21800.0
2010-12-06 15:15:00,25.5,25.52,25.5,25.52,41200.0,15.9785,15.9911,15.9785,15.9911,41200.0
2010-12-06 15:20:00,25.51,25.53,25.5,25.53,46800.0,15.9848,15.9973,15.9785,15.9973,46800.0
2010-12-06 15:25:00,25.52,25.53,25.52,25.52,37600.0,15.9911,15.9973,15.9911,15.9911,37600.0
2010-12-06 15:30:00,25.52,25.53,25.48,25.49,33400.0,15.9911,15.9973,15.966,15.9723,33400.0
2010-12-06 15:35:00,25.49,25.49,25.48,25.49,35800.0,15.9723,15.9723,15.966,15.9723,35800.0
2010-12-06 15:40:00,25.49,25.51,25.49,25.5,48200.0,15.9723,15.9848,15.9723,15.9785,48200.0
2010-12-06 15:45:00,25.5,25.5,25.46,25.5,122200.0,15.9785,15.9785,15.9535,15.9785,122200.0
2010-12-06 15:50:00,25.5,25.5,25.49,25.5,106200.0,15.9785,15.9785,15.9723,15.9785,106200.0
2010-12-06 15:55:00,25.5,25.51,25.47,25.47,128200.0,15.9785,15.9848,15.9597,15.9597,128200.0
2010-12-07 09:30:00,25.61,25.63,25.56,25.59,84800.0,16.0474,16.06,16.0161,16.0349,84800.0
2010-12-07 09:35:00,25.61,25.7,25.61,25.67,68000.0,16.0474,16.1038,16.0474,16.085,68000.0
2010-12-07 09:40:00,25.67,25.7,25.67,25.67,74200.0,16.085,16.1038,16.085,16.085,74200.0
2010-12-07 09:45:00,25.67,25.67,25.61,25.67,61200.0,16.085,16.085,16.0474,16.085,61200.0
2010-12-07 09:50:00,25.66,25.67,25.65,25.66,39800.0,16.0788,16.085,16.0725,16.0788,39800.0
2010-12-07 09:55:00,25.66,25.68,25.65,25.67,51800.0,16.0788,16.0913,16.0725,16.085,51800.0
2010-12-07 10:00:00,25.67,25.67,25.65,25.66,46600.0,16.085,16.085,16.0725,16.0788,46600.0
2010-12-07 10:05:00,25.67,25.67,25.65,25.65,36200.0,16.085,16.085,16.0725,16.0725,36200.0
2010-12-07 10:10:00,25.65,25.66,25.63,25.64,38400.0,16.0725,16.0788,16.06,16.0662,38400.0
2010-12-07 10:15:00,25.64,25.64,25.61,25.61,29200.0,16.0662,16.0662,16.0474,16.0474,29200.0
2010-12-07 10:20:00,25.62,25.66,25.61,25.66,32400.0,16.0537,16.0788,16.0474,16.0788,32400.0
2010-12-07 10:25:00,25.66,25.67,25.62,25.64,31000.0,16.0788,16.085,16.0537,16.0662,31000.0
2010-12-07 10:30:00,25.63,25.65,25.61,25.64,30200.0,16.06,16.0725,16.0474,16.0662,30200.0
2010-12-07 10:35:00,25.65,25.66,25.63,25.63,128600.0,16.0725,16.0788,16.06,16.06,128600.0
2010-12-07 10:40:00,25.63,25.64,25.59,25.61,36000.0,16.06,16.0662,16.0349,16.0474,36000.0
2010-12-07 10:45:00,25.61,25.61,25.58,25.58,109400.0,16.0474,16.0474,16.0287,16.0287,109400.0
2010-12-07 10:50:00,25.58,25.6,25.58,25.6,40600.0,16.0287,16.0412,16.0287,16.0412,40600.0
2010-12-07 10:55:00,25.6,25.61,25.57,25.57,21000.0,16.0412,16.0474,16.0224,16.0224,21000.0
2010-12-07 11:00:00,25.57,25.58,25.57,25.57,46600.0,16.0224,16.0287,16.0224,16.0224,46600.0
2010-12-07 11:05:00,25.57,25.61,25.55,25.61,73600.0,16.0224,16.0474,16.0099,16.0474,73600.0
2010-12-07 11:10:00,25.61,25.63,25.61,25.62,36000.0,16.0474,16.06,16.0474,16.0537,36000.0
2010-12-07 11:15:00,25.62,25.63,25.61,25.63,109000.0,16.0537,16.06,16.0474,16.06,109000.0
2010-12-07 11:20:00,25.62,25.63,25.6,25.61,26800.0,16.0537,16.06,16.0412,16.0474,26800.0
2010-12-07 11:25:00,25.61,25.63,25.61,25.62,145400.0,16.0474,16.06,16.0474,16.0537,145400.0
2010-12-07 11:30:00,25.62,25.62,25.6,25.61,16000.0,16.0537,16.0537,16.0412,16.0474,16000.0
2010-12-07 11:35:00,25.61,25.62,25.6,25.61,35400.0,16.0474,16.0537,16.0412,16.0474,35400.0
2010-12-07 11:40:00,25.61,25.61,25.59,25.59,18200.0,16.0474,16.0474,16.0349,16.0349,18200.0
2010-12-07 11:45:00,25.6,25.61,25.57,25.6,26800.0,16.0412,16.0474,16.0224,16.0412,26800.0
2010-12-07 11:50:00,25.6,25.6,25.58,25.59,23400.0,16.0412,16.0412,16.0287,16.0349,23400.0
2010-12-07 11:55:00,25.59,25.61,25.59,25.6,19000.0,16.0349,16.0474,16.0349,16.0412,19000.0
2010-12-07 12:00:00,25.6,25.61,25.57,25.58,24400.0,16.0412,16.0474,16.0224,16.0287,24400.0
2010-12-07 12:05:00,25.58,25.58,25.55,25.57,50800.0,16.0287,16.0287,16.0099,16.0224,50800.0
2010-12-07 12:10:00,25.57,25.59,25.56,25.57,34600.0,16.0224,16.0349,16.0161,16.0224,34600.0
2010-12-07 12:15:00,25.57,25.58,25.55,25.55,12400.0,16.0224,16.0287,16.0099,16.0099,12400.0
2010-12-07 12:20:00,25.55,25.58,25.55,25.57,13000.0,16.0099,16.0287,16.0099,16.0224,13000.0
2010-12-07 12:25:00,25.58,25.59,25.57,25.58,17600.0,16.0287,16.0349,16.0224,16.0287,17600.0
2010-12-07 12:30:00,25.59,25.59,25.57,25.58,25200.0,16.0349,16.0349,16.0224,16.0287,25200.0
2010-12-07 12:35:00,25.58,25.59,25.56,25.56,57400.0,16.0287,16.0349,16.0161,16.0161,57400.0
2010-12-07 12:40:00,25.56,25.57,25.55,25.56,10400.0,16.0161,16.0224,16.0099,16.0161,10400.0
2010-12-07 12:45:00,25.56,25.56,25.55,25.55,7800.0,16.0161,16.0161,16.0099,16.0099,7800.0
2010-12-07 12:50:00,25.55,25.55,25.52,25.53,14200.0,16.0099,16.0099,15.9911,15.9973,14200.0
2010-12-07 12:55:00,25.53,25.57,25.53,25.57,30200.0,15.9973,16.0224,15.9973,16.0224,30200.0
2010-12-07 13:00:00,25.56,25.59,25.55,25.59,19800.0,16.0161,16.0349,16.0099,16.0349,19800.0
2010-12-07 13:05:00,25.59,25.61,25.59,25.6,16800.0,16.0349,16.0474,16.0349,16.0412,16800.0
2010-12-07 13:10:00,25.61,25.61,25.58,25.58,15200.0,16.0474,16.0474,16.0287,16.0287,15200.0
2010-12-07 13:15:00,25.57,25.59,25.57,25.59,7200.0,16.0224,16.0349,16.0224,16.0349,7200.0
2010-12-07 13:20:00,25.59,25.62,25.59,25.62,15600.0,16.0349,16.0537,16.0349,16.0537,15600.0
2010-12-07 13:25:00,25.62,25.63,25.61,25.62,20600.0,16.0537,16.06,16.0474,16.0537,20600.0
2010-12-07 13:30:00,25.61,25.62,25.6,25.6,13200.0,16.0474,16.0537,16.0412,16.0412,13200.0
2010-12-07 13:35:00,25.6,25.62,25.57,25.58,41400.0,16.0412,16.0537,16.0224,16.0287,41400.0
2010-12-07 13:40:00,25.59,25.61,25.59,25.61,33800.0,16.0349,16.0474,16.0349,16.0474,33800.0
2010-12-07 13:45:00,25.61,25.64,25.59,25.64,32600.0,16.0474,16.0662,16.0349,16.0662,32600.0
2010-12-07 13:50:00,25.64,25.64,25.62,25.62,11800.0,16.0662,16.0662,16.0537,16.0537,11800.0
2010-12-07 13:55:00,25.61,25.62,25.61,25.61,21400.0,16.0474,16.0537,16.0474,16.0474,21400.0
2010-12-07 14:00:00,25.61,25.61,25.6,25.61,13400.0,16.0474,16.0474,16.0412,16.0474,13400.0
2010-12-07 14:05:00,25.61,25.61,25.59,25.61,79200.0,16.0474,16.0474,16.0349,16.0474,79200.0
2010-12-07 14:10:00,25.61,25.63,25.59,25.61,44200.0,16.0474,16.06,16.0349,16.0474,44200.0
2010-12-07 14:15:00,25.61,25.61,25.58,25.6,32800.0,16.0474,16.0474,16.0287,16.0412,32800.0
2010-12-07 14:20:00,25.6,25.61,25.6,25.6,17600.0,16.0412,16.0474,16.0412,16.0412,17600.0
2010-12-07 14:25:00,25.6,25.62,25.6,25.62,13400.0,16.0412,16.0537,16.0412,16.0537,13400.0
2010-12-07 14:30:00,25.61,25.61,25.6,25.61,12800.0,16.0474,16.0474,16.0412,16.0474,12800.0
2010-12-07 14:35:00,25.61,25.65,25.61,25.65,52600.0,16.0474,16.0725,16.0474,16.0725,52600.0
2010-12-07 14:40:00,25.65,25.65,25.62,25.63,28600.0,16.0725,16.0725,16.0537,16.06,28600.0
2010-12-07 14:45:00,25.63,25.65,25.61,25.62,65800.0,16.06,16.0725,16.0474,16.0537,65800.0
2010-12-07 14:50:00,25.61,25.63,25.6,25.61,115200.0,16.0474,16.06,16.0412,16.0474,115200.0
2010-12-07 14:55:00,25.61,25.61,25.5,25.52,158600.0,16.0474,16.0474,15.9785,15.9911,158600.0
2010-12-07 15:00:00,25.51,25.53,25.49,25.5,77400.0,15.9848,15.9973,15.9723,15.9785,77400.0
2010-12-07 15:05:00,25.5,25.5,25.47,25.49,117000.0,15.9785,15.9785,15.9597,15.9723,117000.0
2010-12-07 15:10:00,25.5,25.5,25.48,25.49,38600.0,15.9785,15.9785,15.966,15.9723,38600.0
2010-12-07 15:15:00,25.49,25.5,25.45,25.46,58000.0,15.9723,15.9785,15.9472,15.9535,58000.0
2010-12-07 15:20:00,25.47,25.48,25.43,25.44,68600.0,15.9597,15.966,15.9347,15.9409,68600.0
2010-12-07 15:25:00,25.44,25.46,25.43,25.46,45600.0,15.9409,15.9535,15.9347,15.9535,45600.0
2010-12-07 15:30:00,25.46,25.46,25.42,25.45,75200.0,15.9535,15.9535,15.9284,15.9472,75200.0
2010-12-07 15:35:00,25.45,25.5,25.44,25.5,63400.0,15.9472,15.9785,15.9409,15.9785,63400.0
2010-12-07 15:40:00,25.5,25.52,25.48,25.48,56600.0,15.9785,15.9911,15.966,15.966,56600.0
2010-12-07 15:45:00,25.48,25.52,25.46,25.51,141600.0,15.966,15.9911,15.9535,15.9848,141600.0
2010-12-07 15:50:00,25.5,25.52,25.5,25.51,76400.0,15.9785,15.9911,15.9785,15.9848,76400.0
2010-12-07 15:55:00,25.5,25.51,25.47,25.48,136800.0,15.9785,15.9848,15.9597,15.966,136800.0
2010-12-08 09:30:00,25.47,25.6,25.41,25.59,36200.0,15.9597,16.0412,15.9221,16.0349,36200.0
2010-12-08 09:35:00,25.6,25.6,25.48,25.54,67200.0,16.0412,16.0412,15.966,16.0036,67200.0
2010-12-08 09:40:00,25.54,25.61,25.5,25.54,224000.0,16.0036,16.0474,15.9785,16.0036,224000.0
2010-12-08 09:45:00,25.54,25.56,25.49,25.5,97800.0,16.0036,16.0161,15.9723,15.9785,97800.0
2010-12-08 09:50:00,25.5,25.5,25.43,25.45,102800.0,15.9785,15.9785,15.9347,15.9472,102800.0
2010-12-08 09:55:00,25.45,25.5,25.43,25.45,283800.0,15.9472,15.9785,15.9347,15.9472,283800.0
2010-12-08 10:00:00,25.45,25.48,25.43,25.44,101800.0,15.9472,15.966,15.9347,15.9409,101800.0
2010-12-08 10:05:00,25.44,25.47,25.43,25.44,152000.0,15.9409,15.9597,15.9347,15.9409,152000.0
2010-12-08 10:10:00,25.44,25.45,25.41,25.42,165400.0,15.9409,15.9472,15.9221,15.9284,165400.0
2010-12-08 10:15:00,25.42,25.42,25.39,25.39,88600.0,15.9284,15.9284,15.9096,15.9096,88600.0
2010-12-08 10:20:00,25.39,25.39,25.35,25.38,48800.0,15.9096,15.9096,15.8845,15.9033,48800.0
2010-12-08 10:25:00,25.38,25.4,25.36,25.39,119600.0,15.9033,15.9159,15.8908,15.9096,119600.0
2010-12-08 10:30:00,25.39,25.4,25.36,25.39,69000.0,15.9096,15.9159,15.8908,15.9096,69000.0
2010-12-08 10:35:00,25.4,25.42,25.38,25.4,64400.0,15.9159,15.9284,15.9033,15.9159,64400.0
2010-12-08 10:40:00,25.4,25.41,25.39,25.39,25800.0,15.9159,15.9221,15.9096,15.9096,25800.0
2010-12-08 10:45:00,25.4,25.43,25.39,25.39,32400.0,15.9159,15.9347,15.9096,15.9096,32400.0
2010-12-08 10:50:00,25.39,25.42,25.39,25.42,40000.0,15.9096,15.9284,15.9096,15.9284,40000.0
2010-12-08 10:55:00,25.41,25.43,25.4,25.4,148800.0,15.9221,15.9347,15.9159,15.9159,148800.0
2010-12-08 11:00:00,25.4,25.43,25.4,25.42,20600.0,15.9159,15.9347,15.9159,15.9284,20600.0
2010-12-08 11:05:00,25.42,25.43,25.41,25.41,18800.0,15.9284,15.9347,15.9221,15.9221,18800.0
2010-12-08 11:10:00,25.41,25.41,25.38,25.38,16800.0,15.9221,15.9221,15.9033,15.9033,16800.0
2010-12-08 11:15:00,25.39,25.39,25.36,25.38,23400.0,15.9096,15.9096,15.8908,15.9033,23400.0
2010-12-08 11:20:00,25.37,25.38,25.36,25.37,29800.0,15.8971,15.9033,15.8908,15.8971,29800.0
2010-12-08 11:25:00,25.37,25.38,25.36,25.37,36200.0,15.8971,15.9033,15.8908,15.8971,36200.0
2010-12-08 11:30:00,25.37,25.4,25.36,25.38,38000.0,15.8971,15.9159,15.8908,15.9033,38000.0
2010-12-08 11:35:00,25.38,25.41,25.37,25.38,38000.0,15.9033,15.9221,15.8971,15.9033,38000.0
2010-12-08 11:40:00,25.38,25.4,25.38,25.4,17200.0,15.9033,15.9159,15.9033,15.9159,17200.0
2010-12-08 11:45:00,25.41,25.43,25.41,25.43,24800.0,15.9221,15.9347,15.9221,15.9347,24800.0
2010-12-08 11:50:00,25.43,25.44,25.43,25.43,22400.0,15.9347,15.9409,15.9347,15.9347,22400.0
2010-12-08 11:55:00,25.44,25.44,25.41,25.43,18600.0,15.9409,15.9409,15.9221,15.9347,18600.0
2010-12-08 12:00:00,25.44,25.44,25.39,25.4,21000.0,15.9409,15.9409,15.9096,15.9159,21000.0
2010-12-08 12:05:00,25.4,25.4,25.35,25.36,31400.0,15.9159,15.9159,15.8845,15.8908,31400.0
2010-12-08 12:10:00,25.36,25.39,25.36,25.38,23200.0,15.8908,15.9096,15.8908,15.9033,23200.0
2010-12-08 12:15:00,25.38,25.38,25.35,25.36,18400.0,15.9033,15.9033,15.8845,15.8908,18400.0
2010-12-08 12:20:00,25.36,25.36,25.34,25.35,27400.0,15.8908,15.8908,15.8783,15.8845,27400.0
2010-12-08 12:25:00,25.35,25.36,25.35,25.35,16000.0,15.8845,15.8908,15.8845,15.8845,16000.0
2010-12-08 12:30:00,25.35,25.36,25.33,25.34,33600.0,15.8845,15.8908,15.872,15.8783,33600.0
2010-12-08 12:35:00,25.34,25.35,25.34,25.34,10800.0,15.8783,15.8845,15.8783,15.8783,10800.0
2010-12-08 12:40:00,25.34,25.35,25.34,25.34,15000.0,15.8783,15.8845,15.8783,15.8783,15000.0
2010-12-08 12:45:00,25.34,25.34,25.33,25.33,30000.0,15.8783,15.8783,15.872,15.872,30000.0
2010-12-08 12:50:00,25.33,25.34,25.3,25.31,18600.0,15.872,15.8783,15.8532,15.8595,18600.0
2010-12-08 12:55:00,25.31,25.32,25.3,25.31,16400.0,15.8595,15.8657,15.8532,15.8595,16400.0
2010-12-08 13:00:00,25.31,25.33,25.31,25.33,22600.0,15.8595,15.872,15.8595,15.872,22600.0
2010-12-08 13:05:00,25.34,25.34,25.32,25.33,14000.0,15.8783,15.8783,15.8657,15.872,14000.0
2010-12-08 13:10:00,25.33,25.36,25.33,25.34,21400.0,15.872,15.8908,15.872,15.8783,21400.0
2010-12-08 13:15:00,25.34,25.36,25.33,25.35,29400.0,15.8783,15.8908,15.872,15.8845,29400.0
2010-12-08 13:20:00,25.35,25.36,25.33,25.35,73800.0,15.8845,15.8908,15.872,15.8845,73800.0
2010-12-08 13:25:00,25.36,25.37,25.36,25.36,17400.0,15.8908,15.8971,15.8908,15.8908,17400.0
2010-12-08 13:30:00,25.36,25.39,25.36,25.39,25200.0,15.8908,15.9096,15.8908,15.9096,25200.0
2010-12-08 13:35:00,25.39,25.41,25.38,25.4,17200.0,15.9096,15.9221,15.9033,15.9159,17200.0
2010-12-08 13:40:00,25.4,25.42,25.4,25.42,22600.0,15.9159,15.9284,15.9159,15.9284,22600.0
2010-12-08 13:45:00,25.41,25.41,25.39,25.4,14400.0,15.9221,15.9221,15.9096,15.9159,14400.0
2010-12-08 13:50:00,25.4,25.41,25.4,25.4,14200.0,15.9159,15.9221,15.9159,15.9159,14200.0
2010-12-08 13:55:00,25.4,25.4,25.39,25.4,8800.0,15.9159,15.9159,15.9096,15.9159,8800.0
2010-12-08 14:00:00,25.4,25.4,25.35,25.35,47000.0,15.9159,15.9159,15.8845,15.8845,47000.0
2010-12-08 14:05:00,25.35,25.36,25.35,25.36,31200.0,15.8845,15.8908,15.8845,15.8908,31200.0
2010-12-08 14:10:00,25.36,25.38,25.36,25.36,40200.0,15.8908,15.9033,15.8908,15.8908,40200.0
2010-12-08 14:15:00,25.36,25.37,25.35,25.35,104800.0,15.8908,15.8971,15.8845,15.8845,104800.0
2010-12-08 14:20:00,25.35,25.36,25.34,25.35,32000.0,15.8845,15.8908,15.8783,15.8845,32000.0
2010-12-08 14:25:00,25.35,25.35,25.33,25.33,11800.0,15.8845,15.8845,15.872,15.872,11800.0
2010-12-08 14:30:00,25.34,25.36,25.34,25.35,21600.0,15.8783,15.8908,15.8783,15.8845,21600.0
2010-12-08 14:35:00,25.35,25.36,25.35,25.35,23000.0,15.8845,15.8908,15.8845,15.8845,23000.0
2010-12-08 14:40:00,25.35,25.37,25.35,25.36,51600.0,15.8845,15.8971,15.8845,15.8908,51600.0
2010-12-08 14:45:00,25.36,25.36,25.33,25.35,31600.0,15.8908,15.8908,15.872,15.8845,31600.0
2010-12-08 14:50:00,25.35,25.36,25.34,25.34,30200.0,15.8845,15.8908,15.8783,15.8783,30200.0
2010-12-08 14:55:00,25.34,25.34,25.31,25.32,27000.0,15.8783,15.8783,15.8595,15.8657,27000.0
2010-12-08 15:00:00,25.33,25.33,25.31,25.32,33600.0,15.872,15.872,15.8595,15.8657,33600.0
2010-12-08 15:05:00,25.32,25.33,25.31,25.32,21400.0,15.8657,15.872,15.8595,15.8657,21400.0
2010-12-08 15:10:00,25.33,25.34,25.32,25.33,80600.0,15.872,15.8783,15.8657,15.872,80600.0
2010-12-08 15:15:00,25.33,25.33,25.32,25.33,20600.0,15.872,15.872,15.8657,15.872,20600.0
2010-12-08 15:20:00,25.33,25.36,25.32,25.36,75000.0,15.872,15.8908,15.8657,15.8908,75000.0
2010-12-08 15:25:00,25.36,25.36,25.32,25.33,44000.0,15.8908,15.8908,15.8657,15.872,44000.0
2010-12-08 15:30:00,25.33,25.36,25.33,25.36,46000.0,15.872,15.8908,15.872,15.8908,46000.0
2010-12-08 15:35:00,25.36,25.36,25.36,25.36,36000.0,15.8908,15.8908,15.8908,15.8908,36000.0
2010-12-08 15:40:00,25.36,25.36,25.34,25.35,37200.0,15.8908,15.8908,15.8783,15.8845,37200.0
2010-12-08 15:45:00,25.35,25.4,25.35,25.39,41800.0,15.8845,15.9159,15.8845,15.9096,41800.0
2010-12-08 15:50:00,25.39,25.39,25.36,25.38,71200.0,15.9096,15.9096,15.8908,15.9033,71200.0
2010-12-08 15:55:00,25.38,25.41,25.38,25.39,144800.0,15.9033,15.9221,15.9033,15.9096,144800.0
2010-12-09 09:30:00,25.74,25.77,25.57,25.67,125200.0,16.1289,16.1477,16.0224,16.085,125200.0
2010-12-09 09:35:00,25.67,25.67,25.57,25.57,328600.0,16.085,16.085,16.0224,16.0224,328600.0
2010-12-09 09:40:00,25.57,25.64,25.56,25.57,130800.0,16.0224,16.0662,16.0161,16.0224,130800.0
2010-12-09 09:45:00,25.57,25.66,25.56,25.63,262600.0,16.0224,16.0788,16.0161,16.06,262600.0
2010-12-09 09:50:00,25.63,25.65,25.61,25.64,69000.0,16.06,16.0725,16.0474,16.0662,69000.0
2010-12-09 09:55:00,25.64,25.65,25.62,25.63,53400.0,16.0662,16.0725,16.0537,16.06,53400.0
2010-12-09 10:00:00,25.64,25.65,25.61,25.61,34800.0,16.0662,16.0725,16.0474,16.0474,34800.0
2010-12-09 10:05:00,25.61,25.65,25.61,25.63,127200.0,16.0474,16.0725,16.0474,16.06,127200.0
2010-12-09 10:10:00,25.64,25.65,25.62,25.65,67400.0,16.0662,16.0725,16.0537,16.0725,67400.0
2010-12-09 10:15:00,25.65,25.65,25.61,25.63,84600.0,16.0725,16.0725,16.0474,16.06,84600.0
2010-12-09 10:20:00,25.62,25.65,25.6,25.63,65400.0,16.0537,16.0725,16.0412,16.06,65400.0
2010-12-09 10:25:00,25.63,25.63,25.57,25.6,63600.0,16.06,16.06,16.0224,16.0412,63600.0
2010-12-09 10:30:00,25.6,25.64,25.59,25.63,39400.0,16.0412,16.0662,16.0349,16.06,39400.0
2010-12-09 10:35:00,25.63,25.63,25.61,25.61,24200.0,16.06,16.06,16.0474,16.0474,24200.0
2010-12-09 10:40:00,25.61,25.63,25.61,25.63,54600.0,16.0474,16.06,16.0474,16.06,54600.0
2010-12-09 10:45:00,25.63,25.64,25.62,25.63,62400.0,16.06,16.0662,16.0537,16.06,62400.0
2010-12-09 10:50:00,25.63,25.64,25.61,25.64,81000.0,16.06,16.0662,16.0474,16.0662,81000.0
2010-12-09 10:55:00,25.65,25.65,25.61,25.62,32000.0,16.0725,16.0725,16.0474,16.0537,32000.0
2010-12-09 11:00:00,25.62,25.63,25.61,25.61,35000.0,16.0537,16.06,16.0474,16.0474,35000.0
2010-12-09 11:05:00,25.61,25.64,25.6,25.63,51800.0,16.0474,16.0662,16.0412,16.06,51800.0
2010-12-09 11:10:00,25.64,25.66,25.63,25.65,68600.0,16.0662,16.0788,16.06,16.0725,68600.0
2010-12-09 11:15:00,25.65,25.74,25.65,25.73,115000.0,16.0725,16.1289,16.0725,16.1226,115000.0
2010-12-09 11:20:00,25.74,25.75,25.71,25.74,42600.0,16.1289,16.1352,16.1101,16.1289,42600.0
2010-12-09 11:25:00,25.74,25.75,25.72,25.73,115000.0,16.1289,16.1352,16.1164,16.1226,115000.0
2010-12-09 11:30:00,25.73,25.73,25.69,25.72,81800.0,16.1226,16.1226,16.0976,16.1164,81800.0
2010-12-09 11:35:00,25.72,25.73,25.7,25.72,93000.0,16.1164,16.1226,16.1038,16.1164,93000.0
2010-12-09 11:40:00,25.72,25.73,25.67,25.67,24200.0,16.1164,16.1226,16.085,16.085,24200.0
2010-12-09 11:45:00,25.67,25.67,25.61,25.61,17800.0,16.085,16.085,16.0474,16.0474,17800.0
2010-12-09 11:50:00,25.62,25.63,25.6,25.6,23800.0,16.0537,16.06,16.0412,16.0412,23800.0
2010-12-09 11:55:00,25.59,25.6,25.59,25.6,33600.0,16.0349,16.0412,16.0349,16.0412,33600.0
2010-12-09 12:00:00,25.6,25.6,25.58,25.59,54800.0,16.0412,16.0412,16.0287,16.0349,54800.0
2010-12-09 12:05:00,25.58,25.59,25.58,25.59,19800.0,16.0287,16.0349,16.0287,16.0349,19800.0
2010-12-09 12:10:00,25.59,25.6,25.57,25.57,20800.0,16.0349,16.0412,16.0224,16.0224,20800.0
2010-12-09 12:15:00,25.57,25.59,25.57,25.59,13800.0,16.0224,16.0349,16.0224,16.0349,13800.0
2010-12-09 12:20:00,25.59,25.6,25.59,25.6,45200.0,16.0349,16.0412,16.0349,16.0412,45200.0
2010-12-09 12:25:00,25.6,25.61,25.58,25.59,51800.0,16.0412,16.0474,16.0287,16.0349,51800.0
2010-12-09 12:30:00,25.59,25.6,25.57,25.6,27600.0,16.0349,16.0412,16.0224,16.0412,27600.0
2010-12-09 12:35:00,25.59,25.6,25.59,25.6,14800.0,16.0349,16.0412,16.0349,16.0412,14800.0
2010-12-09 12:40:00,25.6,25.61,25.59,25.6,24800.0,16.0412,16.0474,16.0349,16.0412,24800.0
2010-12-09 12:45:00,25.6,25.61,25.59,25.61,28800.0,16.0412,16.0474,16.0349,16.0474,28800.0
2010-12-09 12:50:00,25.61,25.65,25.6,25.65,23800.0,16.0474,16.0725,16.0412,16.0725,23800.0
2010-12-09 12:55:00,25.65,25.66,25.64,25.64,42000.0,16.0725,16.0788,16.0662,16.0662,42000.0
2010-12-09 13:00:00,25.64,25.67,25.61,25.66,70400.0,16.0662,16.085,16.0474,16.0788,70400.0
2010-12-09 13:05:00,25.67,25.67,25.64,25.67,88800.0,16.085,16.085,16.0662,16.085,88800.0
2010-12-09 13:10:00,25.67,25.67,25.63,25.65,36000.0,16.085,16.085,16.06,16.0725,36000.0
2010-12-09 13:15:00,25.66,25.66,25.63,25.64,23800.0,16.0788,16.0788,16.06,16.0662,23800.0
2010-12-09 13:20:00,25.64,25.65,25.62,25.63,18000.0,16.0662,16.0725,16.0537,16.06,18000.0
2010-12-09 13:25:00,25.64,25.66,25.63,25.65,27000.0,16.0662,16.0788,16.06,16.0725,27000.0
2010-12-09 13:30:00,25.66,25.66,25.63,25.63,36200.0,16.0788,16.0788,16.06,16.06,36200.0
2010-12-09 13:35:00,25.62,25.63,25.61,25.61,12000.0,16.0537,16.06,16.0474,16.0474,12000.0
2010-12-09 13:40:00,25.61,25.65,25.61,25.65,18000.0,16.0474,16.0725,16.0474,16.0725,18000.0
2010-12-09 13:45:00,25.65,25.66,25.65,25.66,12200.0,16.0725,16.0788,16.0725,16.0788,12200.0
2010-12-09 13:50:00,25.65,25.66,25.64,25.65,15400.0,16.0725,16.0788,16.0662,16.0725,15400.0
2010-12-09 13:55:00,25.65,25.65,25.64,25.65,16600.0,16.0725,16.0725,16.0662,16.0725,16600.0
2010-12-09 14:00:00,25.65,25.67,25.63,25.66,66800.0,16.0725,16.085,16.06,16.0788,66800.0
2010-12-09 14:05:00,25.66,25.67,25.62,25.63,45000.0,16.0788,16.085,16.0537,16.06,45000.0
2010-12-09 14:10:00,25.63,25.66,25.63,25.65,35200.0,16.06,16.0788,16.06,16.0725,35200.0
2010-12-09 14:15:00,25.65,25.66,25.65,25.65,30600.0,16.0725,16.0788,16.0725,16.0725,30600.0
2010-12-09 14:20:00,25.66,25.66,25.64,25.64,45600.0,16.0788,16.0788,16.0662,16.0662,45600.0
2010-12-09 14:25:00,25.64,25.66,25.63,25.65,27400.0,16.0662,16.0788,16.06,16.0725,27400.0
2010-12-09 14:30:00,25.66,25.66,25.63,25.64,24400.0,16.0788,16.0788,16.06,16.0662,24400.0
2010-12-09 14:35:00,25.64,25.64,25.61,25.62,30400.0,16.0662,16.0662,16.0474,16.0537,30400.0
2010-12-09 14:40:00,25.62,25.64,25.61,25.63,99600.0,16.0537,16.0662,16.0474,16.06,99600.0
2010-12-09 14:45:00,25.62,25.64,25.62,25.63,82000.0,16.0537,16.0662,16.0537,16.06,82000.0
2010-12-09 14:50:00,25.63,25.63,25.61,25.62,24600.0,16.06,16.06,16.0474,16.0537,24600.0
2010-12-09 14:55:00,25.62,25.63,25.61,25.63,67000.0,16.0537,16.06,16.0474,16.06,67000.0
2010-12-09 15:00:00,25.63,25.63,25.61,25.63,97200.0,16.06,16.06,16.0474,16.06,97200.0
2010-12-09 15:05:00,25.63,25.63,25.61,25.63,49400.0,16.06,16.06,16.0474,16.06,49400.0
2010-12-09 15:10:00,25.63,25.63,25.62,25.62,69800.0,16.06,16.06,16.0537,16.0537,69800.0
2010-12-09 15:15:00,25.63,25.63,25.62,25.63,83200.0,16.06,16.06,16.0537,16.06,83200.0
2010-12-09 15:20:00,25.63,25.63,25.62,25.63,238000.0,16.06,16.06,16.0537,16.06,238000.0
2010-12-09 15:25:00,25.63,25.63,25.61,25.62,48200.0,16.06,16.06,16.0474,16.0537,48200.0
2010-12-09 15:30:00,25.62,25.62,25.6,25.61,75400.0,16.0537,16.0537,16.0412,16.0474,75400.0
2010-12-09 15:35:00,25.61,25.64,25.6,25.63,74000.0,16.0474,16.0662,16.0412,16.06,74000.0
2010-12-09 15:40:00,25.63,25.68,25.63,25.67,71600.0,16.06,16.0913,16.06,16.085,71600.0
2010-12-09 15:45:00,25.67,25.68,25.65,25.65,114800.0,16.085,16.0913,16.0725,16.0725,114800.0
2010-12-09 15:50:00,25.65,25.66,25.64,25.64,74800.0,16.0725,16.0788,16.0662,16.0662,74800.0
2010-12-09 15:55:00,25.64,25.67,25.63,25.67,131800.0,16.0662,16.085,16.06,16.085,131800.0
2010-12-10 09:30:00,25.68,25.77,25.66,25.77,63200.0,16.0913,16.1477,16.0788,16.1477,63200.0
2010-12-10 09:35:00,25.75,25.85,25.72,25.73,141600.0,16.1352,16.1978,16.1164,16.1226,141600.0
2010-12-10 09:40:00,25.75,25.75,25.71,25.73,73200.0,16.1352,16.1352,16.1101,16.1226,73200.0
2010-12-10 09:45:00,25.74,25.75,25.7,25.72,62800.0,16.1289,16.1352,16.1038,16.1164,62800.0
2010-12-10 09:50:00,25.73,25.77,25.68,25.76,81200.0,16.1226,16.1477,16.0913,16.1414,81200.0
2010-12-10 09:55:00,25.75,25.75,25.7,25.72,53800.0,16.1352,16.1352,16.1038,16.1164,53800.0
2010-12-10 10:00:00,25.71,25.73,25.7,25.7,271400.0,16.1101,16.1226,16.1038,16.1038,271400.0
2010-12-10 10:05:00,25.7,25.73,25.7,25.71,88200.0,16.1038,16.1226,16.1038,16.1101,88200.0
2010-12-10 10:10:00,25.71,25.72,25.69,25.71,67400.0,16.1101,16.1164,16.0976,16.1101,67400.0
2010-12-10 10:15:00,25.71,25.72,25.7,25.7,97600.0,16.1101,16.1164,16.1038,16.1038,97600.0
2010-12-10 10:20:00,25.7,25.72,25.66,25.67,54000.0,16.1038,16.1164,16.0788,16.085,54000.0
2010-12-10 10:25:00,25.68,25.72,25.67,25.69,51800.0,16.0913,16.1164,16.085,16.0976,51800.0
2010-12-10 10:30:00,25.69,25.7,25.67,25.67,23200.0,16.0976,16.1038,16.085,16.085,23200.0
2010-12-10 10:35:00,25.67,25.67,25.64,25.66,20200.0,16.085,16.085,16.0662,16.0788,20200.0
2010-12-10 10:40:00,25.65,25.68,25.65,25.68,26600.0,16.0725,16.0913,16.0725,16.0913,26600.0
2010-12-10 10:45:00,25.68,25.71,25.68,25.69,305200.0,16.0913,16.1101,16.0913,16.0976,305200.0
2010-12-10 10:50:00,25.7,25.72,25.69,25.7,76800.0,16.1038,16.1164,16.0976,16.1038,76800.0
2010-12-10 10:55:00,25.7,25.7,25.7,25.7,63600.0,16.1038,16.1038,16.1038,16.1038,63600.0
2010-12-10 11:00:00,25.7,25.7,25.65,25.65,23600.0,16.1038,16.1038,16.0725,16.0725,23600.0
2010-12-10 11:05:00,25.65,25.68,25.65,25.67,32400.0,16.0725,16.0913,16.0725,16.085,32400.0
2010-12-10 11:10:00,25.66,25.66,25.65,25.65,35800.0,16.0788,16.0788,16.0725,16.0725,35800.0
2010-12-10 11:15:00,25.65,25.68,25.65,25.67,88200.0,16.0725,16.0913,16.0725,16.085,88200.0
2010-12-10 11:20:00,25.68,25.68,25.61,25.62,55000.0,16.0913,16.0913,16.0474,16.0537,55000.0
2010-12-10 11:25:00,25.61,25.62,25.61,25.61,21600.0,16.0474,16.0537,16.0474,16.0474,21600.0
2010-12-10 11:30:00,25.62,25.62,25.58,25.58,56800.0,16.0537,16.0537,16.0287,16.0287,56800.0
2010-12-10 11:35:00,25.58,25.58,25.55,25.56,49600.0,16.0287,16.0287,16.0099,16.0161,49600.0
2010-12-10 11:40:00,25.55,25.56,25.54,25.55,25400.0,16.0099,16.0161,16.0036,16.0099,25400.0
2010-12-10 11:45:00,25.55,25.57,25.54,25.57,27200.0,16.0099,16.0224,16.0036,16.0224,27200.0
2010-12-10 11:50:00,25.57,25.58,25.56,25.58,23000.0,16.0224,16.0287,16.0161,16.0287,23000.0
2010-12-10 11:55:00,25.58,25.61,25.57,25.6,335800.0,16.0287,16.0474,16.0224,16.0412,335800.0
2010-12-10 12:00:00,25.6,25.61,25.58,25.59,36800.0,16.0412,16.0474,16.0287,16.0349,36800.0
2010-12-10 12:05:00,25.59,25.59,25.56,25.57,37400.0,16.0349,16.0349,16.0161,16.0224,37400.0
2010-12-10 12:10:00,25.57,25.59,25.57,25.59,33200.0,16.0224,16.0349,16.0224,16.0349,33200.0
2010-12-10 12:15:00,25.59,25.59,25.57,25.58,62000.0,16.0349,16.0349,16.0224,16.0287,62000.0
2010-12-10 12:20:00,25.58,25.6,25.58,25.6,72600.0,16.0287,16.0412,16.0287,16.0412,72600.0
2010-12-10 12:25:00,25.6,25.61,25.6,25.61,29600.0,16.0412,16.0474,16.0412,16.0474,29600.0
2010-12-10 12:30:00,25.61,25.64,25.6,25.61,33600.0,16.0474,16.0662,16.0412,16.0474,33600.0
2010-12-10 12:35:00,25.61,25.63,25.6,25.63,96200.0,16.0474,16.06,16.0412,16.06,96200.0
2010-12-10 12:40:00,25.63,25.63,25.61,25.62,41200.0,16.06,16.06,16.0474,16.0537,41200.0
2010-12-10 12:45:00,25.63,25.63,25.6,25.6,104600.0,16.06,16.06,16.0412,16.0412,104600.0
2010-12-10 12:50:00,25.6,25.61,25.6,25.6,28200.0,16.0412,16.0474,16.0412,16.0412,28200.0
2010-12-10 12:55:00,25.6,25.61,25.6,25.6,17800.0,16.0412,16.0474,16.0412,16.0412,17800.0
2010-12-10 13:00:00,25.6,25.61,25.6,25.6,21600.0,16.0412,16.0474,16.0412,16.0412,21600.0
2010-12-10 13:05:00,25.6,25.6,25.58,25.6,29400.0,16.0412,16.0412,16.0287,16.0412,29400.0
2010-12-10 13:10:00,25.6,25.6,25.58,25.58,17800.0,16.0412,16.0412,16.0287,16.0287,17800.0
2010-12-10 13:15:00,25.58,25.6,25.57,25.59,42200.0,16.0287,16.0412,16.0224,16.0349,42200.0
2010-12-10 13:20:00,25.59,25.6,25.58,25.59,28000.0,16.0349,16.0412,16.0287,16.0349,28000.0
2010-12-10 13:25:00,25.58,25.59,25.58,25.58,46600.0,16.0287,16.0349,16.0287,16.0287,46600.0
2010-12-10 13:30:00,25.58,25.59,25.58,25.58,45000.0,16.0287,16.0349,16.0287,16.0287,45000.0
2010-12-10 13:35:00,25.58,25.59,25.58,25.59,12200.0,16.0287,16.0349,16.0287,16.0349,12200.0
2010-12-10 13:40:00,25.59,25.59,25.58,25.59,46400.0,16.0349,16.0349,16.0287,16.0349,46400.0
2010-12-10 13:45:00,25.59,25.6,25.58,25.59,46800.0,16.0349,16.0412,16.0287,16.0349,46800.0
2010-12-10 13:50:00,25.58,25.59,25.58,25.58,42000.0,16.0287,16.0349,16.0287,16.0287,42000.0
2010-12-10 13:55:00,25.58,25.61,25.58,25.61,98400.0,16.0287,16.0474,16.0287,16.0474,98400.0
2010-12-10 14:00:00,25.61,25.61,25.59,25.6,36400.0,16.0474,16.0474,16.0349,16.0412,36400.0
2010-12-10 14:05:00,25.6,25.61,25.6,25.61,44600.0,16.0412,16.0474,16.0412,16.0474,44600.0
2010-12-10 14:10:00,25.6,25.61,25.58,25.58,80400.0,16.0412,16.0474,16.0287,16.0287,80400.0
2010-12-10 14:15:00,25.58,25.6,25.58,25.59,29200.0,16.0287,16.0412,16.0287,16.0349,29200.0
2010-12-10 14:20:00,25.59,25.6,25.57,25.57,40800.0,16.0349,16.0412,16.0224,16.0224,40800.0
2010-12-10 14:25:00,25.57,25.6,25.57,25.6,41600.0,16.0224,16.0412,16.0224,16.0412,41600.0
2010-12-10 14:30:00,25.59,25.6,25.56,25.57,51000.0,16.0349,16.0412,16.0161,16.0224,51000.0
2010-12-10 14:35:00,25.58,25.58,25.56,25.56,32600.0,16.0287,16.0287,16.0161,16.0161,32600.0
2010-12-10 14:40:00,25.56,25.56,25.56,25.56,35400.0,16.0161,16.0161,16.0161,16.0161,35400.0
2010-12-10 14:45:00,25.56,25.58,25.55,25.57,90600.0,16.0161,16.0287,16.0099,16.0224,90600.0
2010-12-10 14:50:00,25.57,25.57,25.55,25.56,29000.0,16.0224,16.0224,16.0099,16.0161,29000.0
2010-12-10 14:55:00,25.55,25.56,25.54,25.56,49800.0,16.0099,16.0161,16.0036,16.0161,49800.0
2010-12-10 15:00:00,25.56,25.65,25.56,25.65,125000.0,16.0161,16.0725,16.0161,16.0725,125000.0
2010-12-10 15:05:00,25.65,25.65,25.62,25.63,47400.0,16.0725,16.0725,16.0537,16.06,47400.0
2010-12-10 15:10:00,25.63,25.63,25.62,25.62,40200.0,16.06,16.06,16.0537,16.0537,40200.0
2010-12-10 15:15:00,25.63,25.63,25.6,25.6,82600.0,16.06,16.06,16.0412,16.0412,82600.0
2010-12-10 15:20:00,25.6,25.61,25.6,25.6,58800.0,16.0412,16.0474,16.0412,16.0412,58800.0
2010-12-10 15:25:00,25.6,25.6,25.57,25.57,84800.0,16.0412,16.0412,16.0224,16.0224,84800.0
2010-12-10 15:30:00,25.57,25.62,25.57,25.61,119600.0,16.0224,16.0537,16.0224,16.0474,119600.0
2010-12-10 15:35:00,25.61,25.63,25.6,25.61,124400.0,16.0474,16.06,16.0412,16.0474,124400.0
2010-12-10 15:40:00,25.61,25.65,25.6,25.62,193600.0,16.0474,16.0725,16.0412,16.0537,193600.0
2010-12-10 15:45:00,25.63,25.63,25.6,25.63,498000.0,16.06,16.06,16.0412,16.06,498000.0
2010-12-10 15:50:00,25.63,25.65,25.61,25.64,294400.0,16.06,16.0725,16.0474,16.0662,294400.0
2010-12-10 15:55:00,25.64,25.64,25.63,25.63,448600.0,16.0662,16.0662,16.06,16.06,448600.0
2010-12-13 09:30:00,25.72,25.81,25.56,25.62,241200.0,16.1164,16.1728,16.0161,16.0537,241200.0
2010-12-13 09:35:00,25.64,25.72,25.61,25.63,50000.0,16.0662,16.1164,16.0474,16.06,50000.0
2010-12-13 09:40:00,25.63,25.65,25.6,25.64,40400.0,16.06,16.0725,16.0412,16.0662,40400.0
2010-12-13 09:45:00,25.63,25.65,25.63,25.64,30400.0,16.06,16.0725,16.06,16.0662,30400.0
2010-12-13 09:50:00,25.64,25.66,25.63,25.63,40800.0,16.0662,16.0788,16.06,16.06,40800.0
2010-12-13 09:55:00,25.63,25.64,25.6,25.6,42000.0,16.06,16.0662,16.0412,16.0412,42000.0
2010-12-13 10:00:00,25.6,25.67,25.6,25.63,62400.0,16.0412,16.085,16.0412,16.06,62400.0
2010-12-13 10:05:00,25.61,25.63,25.6,25.61,27400.0,16.0474,16.06,16.0412,16.0474,27400.0
2010-12-13 10:10:00,25.61,25.63,25.6,25.61,33400.0,16.0474,16.06,16.0412,16.0474,33400.0
2010-12-13 10:15:00,25.61,25.64,25.61,25.63,30800.0,16.0474,16.0662,16.0474,16.06,30800.0
2010-12-13 10:20:00,25.63,25.65,25.62,25.65,17200.0,16.06,16.0725,16.0537,16.0725,17200.0
2010-12-13 10:25:00,25.65,25.66,25.59,25.59,16800.0,16.0725,16.0788,16.0349,16.0349,16800.0
2010-12-13 10:30:00,25.6,25.63,25.59,25.61,22200.0,16.0412,16.06,16.0349,16.0474,22200.0
2010-12-13 10:35:00,25.6,25.63,25.59,25.6,17200.0,16.0412,16.06,16.0349,16.0412,17200.0
2010-12-13 10:40:00,25.6,25.6,25.56,25.59,32400.0,16.0412,16.0412,16.0161,16.0349,32400.0
2010-12-13 10:45:00,25.58,25.67,25.58,25.65,30800.0,16.0287,16.085,16.0287,16.0725,30800.0
2010-12-13 10:50:00,25.65,25.68,25.65,25.66,20400.0,16.0725,16.0913,16.0725,16.0788,20400.0
2010-12-13 10:55:00,25.67,25.68,25.64,25.66,21000.0,16.085,16.0913,16.0662,16.0788,21000.0
2010-12-13 11:00:00,25.65,25.65,25.63,25.64,19800.0,16.0725,16.0725,16.06,16.0662,19800.0
2010-12-13 11:05:00,25.64,25.65,25.63,25.64,14000.0,16.0662,16.0725,16.06,16.0662,14000.0
2010-12-13 11:10:00,25.65,25.66,25.63,25.63,13400.0,16.0725,16.0788,16.06,16.06,13400.0
2010-12-13 11:15:00,25.63,25.64,25.63,25.63,8600.0,16.06,16.0662,16.06,16.06,8600.0
2010-12-13 11:20:00,25.63,25.63,25.58,25.58,13600.0,16.06,16.06,16.0287,16.0287,13600.0
2010-12-13 11:25:00,25.58,25.59,25.56,25.58,46200.0,16.0287,16.0349,16.0161,16.0287,46200.0
2010-12-13 11:30:00,25.58,25.6,25.56,25.59,38600.0,16.0287,16.0412,16.0161,16.0349,38600.0
2010-12-13 11:35:00,25.57,25.63,25.56,25.61,64200.0,16.0224,16.06,16.0161,16.0474,64200.0
2010-12-13 11:40:00,25.61,25.64,25.6,25.63,24000.0,16.0474,16.0662,16.0412,16.06,24000.0
2010-12-13 11:45:00,25.62,25.64,25.61,25.63,10800.0,16.0537,16.0662,16.0474,16.06,10800.0
2010-12-13 11:50:00,25.63,25.64,25.63,25.63,13200.0,16.06,16.0662,16.06,16.06,13200.0
2010-12-13 11:55:00,25.63,25.63,25.61,25.62,7000.0,16.06,16.06,16.0474,16.0537,7000.0
2010-12-13 12:00:00,25.61,25.65,25.61,25.63,23200.0,16.0474,16.0725,16.0474,16.06,23200.0
2010-12-13 12:05:00,25.64,25.64,25.61,25.61,13400.0,16.0662,16.0662,16.0474,16.0474,13400.0
2010-12-13 12:10:00,25.61,25.64,25.61,25.64,8800.0,16.0474,16.0662,16.0474,16.0662,8800.0
2010-12-13 12:15:00,25.64,25.66,25.64,25.65,12600.0,16.0662,16.0788,16.0662,16.0725,12600.0
2010-12-13 12:20:00,25.65,25.65,25.64,25.65,30200.0,16.0725,16.0725,16.0662,16.0725,30200.0
2010-12-13 12:25:00,25.65,25.65,25.64,25.64,9400.0,16.0725,16.0725,16.0662,16.0662,9400.0
2010-12-13 12:30:00,25.64,25.65,25.63,25.65,18400.0,16.0662,16.0725,16.06,16.0725,18400.0
2010-12-13 12:35:00,25.65,25.67,25.65,25.66,7400.0,16.0725,16.085,16.0725,16.0788,7400.0
2010-12-13 12:40:00,25.65,25.66,25.64,25.66,7600.0,16.0725,16.0788,16.0662,16.0788,7600.0
2010-12-13 12:45:00,25.66,25.66,25.65,25.66,9600.0,16.0788,16.0788,16.0725,16.0788,9600.0
2010-12-13 12:50:00,25.65,25.66,25.64,25.65,7600.0,16.0725,16.0788,16.0662,16.0725,7600.0
2010-12-13 12:55:00,25.65,25.66,25.64,25.64,12600.0,16.0725,16.0788,16.0662,16.0662,12600.0
2010-12-13 13:00:00,25.64,25.64,25.63,25.64,7000.0,16.0662,16.0662,16.06,16.0662,7000.0
2010-12-13 13:05:00,25.64,25.65,25.64,25.64,11200.0,16.0662,16.0725,16.0662,16.0662,11200.0
2010-12-13 13:10:00,25.65,25.66,25.64,25.66,16600.0,16.0725,16.0788,16.0662,16.0788,16600.0
2010-12-13 13:15:00,25.66,25.67,25.66,25.66,8800.0,16.0788,16.085,16.0788,16.0788,8800.0
2010-12-13 13:20:00,25.67,25.69,25.66,25.69,11800.0,16.085,16.0976,16.0788,16.0976,11800.0
2010-12-13 13:25:00,25.68,25.69,25.68,25.69,10000.0,16.0913,16.0976,16.0913,16.0976,10000.0
2010-12-13 13:30:00,25.69,25.7,25.68,25.7,61000.0,16.0976,16.1038,16.0913,16.1038,61000.0
2010-12-13 13:35:00,25.7,25.71,25.69,25.7,12400.0,16.1038,16.1101,16.0976,16.1038,12400.0
2010-12-13 13:40:00,25.7,25.7,25.69,25.7,7600.0,16.1038,16.1038,16.0976,16.1038,7600.0
2010-12-13 13:45:00,25.7,25.71,25.7,25.71,13200.0,16.1038,16.1101,16.1038,16.1101,13200.0
2010-12-13 13:50:00,25.7,25.71,25.7,25.71,16600.0,16.1038,16.1101,16.1038,16.1101,16600.0
2010-12-13 13:55:00,25.71,25.73,25.7,25.73,26400.0,16.1101,16.1226,16.1038,16.1226,26400.0
2010-12-13 14:00:00,25.73,25.75,25.72,25.74,26000.0,16.1226,16.1352,16.1164,16.1289,26000.0
2010-12-13 14:05:00,25.74,25.77,25.7,25.71,88200.0,16.1289,16.1477,16.1038,16.1101,88200.0
2010-12-13 14:10:00,25.72,25.73,25.68,25.69,93600.0,16.1164,16.1226,16.0913,16.0976,93600.0
2010-12-13 14:15:00,25.7,25.72,25.68,25.68,30800.0,16.1038,16.1164,16.0913,16.0913,30800.0
2010-12-13 14:20:00,25.68,25.71,25.66,25.71,32400.0,16.0913,16.1101,16.0788,16.1101,32400.0
2010-12-13 14:25:00,25.71,25.71,25.69,25.69,10800.0,16.1101,16.1101,16.0976,16.0976,10800.0
2010-12-13 14:30:00,25.7,25.72,25.69,25.72,12800.0,16.1038,16.1164,16.0976,16.1164,12800.0
2010-12-13 14:35:00,25.72,25.72,25.71,25.71,15400.0,16.1164,16.1164,16.1101,16.1101,15400.0
2010-12-13 14:40:00,25.72,25.73,25.71,25.73,15600.0,16.1164,16.1226,16.1101,16.1226,15600.0
2010-12-13 14:45:00,25.73,25.74,25.72,25.73,18600.0,16.1226,16.1289,16.1164,16.1226,18600.0
2010-12-13 14:50:00,25.73,25.73,25.71,25.72,9400.0,16.1226,16.1226,16.1101,16.1164,9400.0
2010-12-13 14:55:00,25.72,25.72,25.71,25.72,10600.0,16.1164,16.1164,16.1101,16.1164,10600.0
2010-12-13 15:00:00,25.72,25.72,25.72,25.72,17400.0,16.1164,16.1164,16.1164,16.1164,17400.0
2010-12-13 15:05:00,25.72,25.72,25.71,25.71,27400.0,16.1164,16.1164,16.1101,16.1101,27400.0
2010-12-13 15:10:00,25.71,25.72,25.71,25.72,29400.0,16.1101,16.1164,16.1101,16.1164,29400.0
2010-12-13 15:15:00,25.72,25.72,25.7,25.72,46600.0,16.1164,16.1164,16.1038,16.1164,46600.0
2010-12-13 15:20:00,25.72,25.72,25.71,25.71,19400.0,16.1164,16.1164,16.1101,16.1101,19400.0
2010-12-13 15:25:00,25.71,25.72,25.7,25.7,33000.0,16.1101,16.1164,16.1038,16.1038,33000.0
2010-12-13 15:30:00,25.7,25.7,25.67,25.68,31200.0,16.1038,16.1038,16.085,16.0913,31200.0
2010-12-13 15:35:00,25.68,25.7,25.68,25.68,128800.0,16.0913,16.1038,16.0913,16.0913,128800.0
2010-12-13 15:40:00,25.68,25.69,25.66,25.66,73000.0,16.0913,16.0976,16.0788,16.0788,73000.0
2010-12-13 15:45:00,25.66,25.68,25.64,25.67,120800.0,16.0788,16.0913,16.0662,16.085,120800.0
2010-12-13 15:50:00,25.67,25.69,25.67,25.68,58800.0,16.085,16.0976,16.085,16.0913,58800.0
2010-12-13 15:55:00,25.68,25.68,25.66,25.68,210400.0,16.0913,16.0913,16.0788,16.0913,210400.0
2010-12-14 09:30:00,25.73,25.81,25.7,25.81,28800.0,16.1226,16.1728,16.1038,16.1728,28800.0
2010-12-14 09:35:00,25.82,25.84,25.78,25.83,57800.0,16.179,16.1916,16.154,16.1853,57800.0
2010-12-14 09:40:00,25.82,25.83,25.74,25.77,34800.0,16.179,16.1853,16.1289,16.1477,34800.0
2010-12-14 09:45:00,25.77,25.81,25.75,25.76,33800.0,16.1477,16.1728,16.1352,16.1414,33800.0
2010-12-14 09:50:00,25.76,25.78,25.74,25.75,39000.0,16.1414,16.154,16.1289,16.1352,39000.0
2010-12-14 09:55:00,25.75,25.77,25.74,25.74,33400.0,16.1352,16.1477,16.1289,16.1289,33400.0
2010-12-14 10:00:00,25.75,25.77,25.74,25.75,30400.0,16.1352,16.1477,16.1289,16.1352,30400.0
2010-12-14 10:05:00,25.75,25.75,25.73,25.75,23600.0,16.1352,16.1352,16.1226,16.1352,23600.0
2010-12-14 10:10:00,25.75,25.75,25.74,25.75,32200.0,16.1352,16.1352,16.1289,16.1352,32200.0
2010-12-14 10:15:00,25.74,25.79,25.73,25.79,25600.0,16.1289,16.1602,16.1226,16.1602,25600.0
2010-12-14 10:20:00,25.78,25.8,25.74,25.75,43600.0,16.154,16.1665,16.1289,16.1352,43600.0
2010-12-14 10:25:00,25.75,25.75,25.72,25.72,24000.0,16.1352,16.1352,16.1164,16.1164,24000.0
2010-12-14 10:30:00,25.72,25.72,25.71,25.72,29400.0,16.1164,16.1164,16.1101,16.1164,29400.0
2010-12-14 10:35:00,25.72,25.75,25.72,25.75,28200.0,16.1164,16.1352,16.1164,16.1352,28200.0
2010-12-14 10:40:00,25.75,25.75,25.75,25.75,23400.0,16.1352,16.1352,16.1352,16.1352,23400.0
2010-12-14 10:45:00,25.75,25.78,25.75,25.78,39000.0,16.1352,16.154,16.1352,16.154,39000.0
2010-12-14 10:50:00,25.78,25.82,25.78,25.8,38000.0,16.154,16.179,16.154,16.1665,38000.0
2010-12-14 10:55:00,25.8,25.81,25.72,25.72,30800.0,16.1665,16.1728,16.1164,16.1164,30800.0
2010-12-14 11:00:00,25.72,25.77,25.72,25.75,36000.0,16.1164,16.1477,16.1164,16.1352,36000.0
2010-12-14 11:05:00,25.74,25.77,25.74,25.75,26200.0,16.1289,16.1477,16.1289,16.1352,26200.0
2010-12-14 11:10:00,25.75,25.8,25.75,25.8,35800.0,16.1352,16.1665,16.1352,16.1665,35800.0
2010-12-14 11:15:00,25.8,25.81,25.79,25.79,19600.0,16.1665,16.1728,16.1602,16.1602,19600.0
2010-12-14 11:20:00,25.79,25.82,25.79,25.82,15400.0,16.1602,16.179,16.1602,16.179,15400.0
2010-12-14 11:25:00,25.82,25.82,25.8,25.8,13400.0,16.179,16.179,16.1665,16.1665,13400.0
2010-12-14 11:30:00,25.8,25.81,25.8,25.8,8200.0,16.1665,16.1728,16.1665,16.1665,8200.0
2010-12-14 11:35:00,25.8,25.83,25.8,25.83,11200.0,16.1665,16.1853,16.1665,16.1853,11200.0
2010-12-14 11:40:00,25.83,25.84,25.82,25.84,12000.0,16.1853,16.1916,16.179,16.1916,12000.0
2010-12-14 11:45:00,25.84,25.85,25.84,25.85,9200.0,16.1916,16.1978,16.1916,16.1978,9200.0
2010-12-14 11:50:00,25.85,25.86,25.84,25.86,15600.0,16.1978,16.2041,16.1916,16.2041,15600.0
2010-12-14 11:55:00,25.86,25.87,25.86,25.86,23600.0,16.2041,16.2104,16.2041,16.2041,23600.0
2010-12-14 12:00:00,25.86,25.88,25.86,25.88,10400.0,16.2041,16.2166,16.2041,16.2166,10400.0
2010-12-14 12:05:00,25.88,25.88,25.85,25.86,27000.0,16.2166,16.2166,16.1978,16.2041,27000.0
2010-12-14 12:10:00,25.86,25.86,25.84,25.85,13800.0,16.2041,16.2041,16.1916,16.1978,13800.0
2010-12-14 12:15:00,25.84,25.86,25.84,25.85,14600.0,16.1916,16.2041,16.1916,16.1978,14600.0
2010-12-14 12:20:00,25.84,25.85,25.83,25.83,14800.0,16.1916,16.1978,16.1853,16.1853,14800.0
2010-12-14 12:25:00,25.83,25.83,25.82,25.83,14000.0,16.1853,16.1853,16.179,16.1853,14000.0
2010-12-14 12:30:00,25.83,25.83,25.82,25.82,10200.0,16.1853,16.1853,16.179,16.179,10200.0
2010-12-14 12:35:00,25.82,25.82,25.81,25.81,13800.0,16.179,16.179,16.1728,16.1728,13800.0
2010-12-14 12:40:00,25.81,25.81,25.8,25.8,25800.0,16.1728,16.1728,16.1665,16.1665,25800.0
2010-12-14 12:45:00,25.8,25.82,25.79,25.81,32600.0,16.1665,16.179,16.1602,16.1728,32600.0
2010-12-14 12:50:00,25.81,25.83,25.8,25.82,25200.0,16.1728,16.1853,16.1665,16.179,25200.0
2010-12-14 12:55:00,25.82,25.83,25.8,25.83,32400.0,16.179,16.1853,16.1665,16.1853,32400.0
2010-12-14 13:00:00,25.83,25.83,25.83,25.83,6200.0,16.1853,16.1853,16.1853,16.1853,6200.0
2010-12-14 13:05:00,25.83,25.84,25.83,25.83,21400.0,16.1853,16.1916,16.1853,16.1853,21400.0
2010-12-14 13:10:00,25.83,25.83,25.82,25.83,11600.0,16.1853,16.1853,16.179,16.1853,11600.0
2010-12-14 13:15:00,25.82,25.82,25.79,25.8,34400.0,16.179,16.179,16.1602,16.1665,34400.0
2010-12-14 13:20:00,25.79,25.8,25.78,25.8,22800.0,16.1602,16.1665,16.154,16.1665,22800.0
2010-12-14 13:25:00,25.8,25.8,25.8,25.8,18200.0,16.1665,16.1665,16.1665,16.1665,18200.0
2010-12-14 13:30:00,25.8,25.81,25.8,25.81,4800.0,16.1665,16.1728,16.1665,16.1728,4800.0
2010-12-14 13:35:00,25.8,25.81,25.8,25.8,1600.0,16.1665,16.1728,16.1665,16.1665,1600.0
2010-12-14 13:40:00,25.8,25.81,25.8,25.8,7000.0,16.1665,16.1728,16.1665,16.1665,7000.0
2010-12-14 13:45:00,25.8,25.81,25.8,25.81,6400.0,16.1665,16.1728,16.1665,16.1728,6400.0
2010-12-14 13:50:00,25.81,25.81,25.8,25.81,1600.0,16.1728,16.1728,16.1665,16.1728,1600.0
2010-12-14 13:55:00,25.81,25.81,25.79,25.8,15400.0,16.1728,16.1728,16.1602,16.1665,15400.0
2010-12-14 14:00:00,25.81,25.81,25.8,25.8,19600.0,16.1728,16.1728,16.1665,16.1665,19600.0
2010-12-14 14:05:00,25.79,25.8,25.78,25.79,13800.0,16.1602,16.1665,16.154,16.1602,13800.0
2010-12-14 14:10:00,25.78,25.81,25.77,25.81,31000.0,16.154,16.1728,16.1477,16.1728,31000.0
2010-12-14 14:15:00,25.8,25.85,25.77,25.81,121000.0,16.1665,16.1978,16.1477,16.1728,121000.0
2010-12-14 14:20:00,25.81,25.84,25.8,25.8,62800.0,16.1728,16.1916,16.1665,16.1665,62800.0
2010-12-14 14:25:00,25.8,25.83,25.8,25.82,59200.0,16.1665,16.1853,16.1665,16.179,59200.0
2010-12-14 14:30:00,25.82,25.85,25.81,25.82,41200.0,16.179,16.1978,16.1728,16.179,41200.0
2010-12-14 14:35:00,25.83,25.85,25.82,25.83,26800.0,16.1853,16.1978,16.179,16.1853,26800.0
2010-12-14 14:40:00,25.83,25.84,25.79,25.79,22000.0,16.1853,16.1916,16.1602,16.1602,22000.0
2010-12-14 14:45:00,25.78,25.83,25.78,25.82,48800.0,16.154,16.1853,16.154,16.179,48800.0
2010-12-14 14:50:00,25.82,25.84,25.8,25.84,39800.0,16.179,16.1916,16.1665,16.1916,39800.0
2010-12-14 14:55:00,25.84,25.85,25.81,25.85,57800.0,16.1916,16.1978,16.1728,16.1978,57800.0
2010-12-14 15:00:00,25.85,25.85,25.82,25.85,37400.0,16.1978,16.1978,16.179,16.1978,37400.0
2010-12-14 15:05:00,25.85,25.85,25.83,25.84,35800.0,16.1978,16.1978,16.1853,16.1916,35800.0
2010-12-14 15:10:00,25.83,25.85,25.82,25.84,45200.0,16.1853,16.1978,16.179,16.1916,45200.0
2010-12-14 15:15:00,25.84,25.84,25.82,25.83,61200.0,16.1916,16.1916,16.179,16.1853,61200.0
2010-12-14 15:20:00,25.83,25.84,25.82,25.82,48000.0,16.1853,16.1916,16.179,16.179,48000.0
2010-12-14 15:25:00,25.83,25.84,25.81,25.83,74600.0,16.1853,16.1916,16.1728,16.1853,74600.0
2010-12-14 15:30:00,25.83,25.85,25.81,25.81,58800.0,16.1853,16.1978,16.1728,16.1728,58800.0
2010-12-14 15:35:00,25.82,25.82,25.78,25.82,145400.0,16.179,16.179,16.154,16.179,145400.0
2010-12-14 15:40:00,25.82,25.83,25.79,25.8,99400.0,16.179,16.1853,16.1602,16.1665,99400.0
2010-12-14 15:45:00,25.8,25.84,25.8,25.83,81400.0,16.1665,16.1916,16.1665,16.1853,81400.0
2010-12-14 15:50:00,25.83,25.86,25.83,25.85,72400.0,16.1853,16.2041,16.1853,16.1978,72400.0
2010-12-14 15:55:00,25.85,25.87,25.84,25.86,108800.0,16.1978,16.2104,16.1916,16.2041,108800.0
2010-12-15 09:30:00,25.77,25.85,25.75,25.84,42000.0,16.1477,16.1978,16.1352,16.1916,42000.0
2010-12-15 09:35:00,25.86,25.89,25.83,25.83,12600.0,16.2041,16.2229,16.1853,16.1853,12600.0
2010-12-15 09:40:00,25.83,25.88,25.81,25.82,64000.0,16.1853,16.2166,16.1728,16.179,64000.0
2010-12-15 09:45:00,25.82,25.85,25.8,25.84,79800.0,16.179,16.1978,16.1665,16.1916,79800.0
2010-12-15 09:50:00,25.84,25.84,25.79,25.83,23600.0,16.1916,16.1916,16.1602,16.1853,23600.0
2010-12-15 09:55:00,25.83,25.84,25.8,25.84,42200.0,16.1853,16.1916,16.1665,16.1916,42200.0
2010-12-15 10:00:00,25.83,25.83,25.8,25.81,15400.0,16.1853,16.1853,16.1665,16.1728,15400.0
2010-12-15 10:05:00,25.81,25.83,25.8,25.82,24600.0,16.1728,16.1853,16.1665,16.179,24600.0
2010-12-15 10:10:00,25.82,25.89,25.82,25.85,106200.0,16.179,16.2229,16.179,16.1978,106200.0
2010-12-15 10:15:00,25.84,25.86,25.83,25.86,36400.0,16.1916,16.2041,16.1853,16.2041,36400.0
2010-12-15 10:20:00,25.86,25.89,25.85,25.88,24000.0,16.2041,16.2229,16.1978,16.2166,24000.0
2010-12-15 10:25:00,25.88,25.88,25.85,25.86,14800.0,16.2166,16.2166,16.1978,16.2041,14800.0
2010-12-15 10:30:00,25.86,25.89,25.83,25.86,63600.0,16.2041,16.2229,16.1853,16.2041,63600.0
2010-12-15 10:35:00,25.85,25.86,25.83,25.83,8800.0,16.1978,16.2041,16.1853,16.1853,8800.0
2010-12-15 10:40:00,25.82,25.82,25.8,25.8,23000.0,16.179,16.179,16.1665,16.1665,23000.0
2010-12-15 10:45:00,25.81,25.84,25.8,25.83,68800.0,16.1728,16.1916,16.1665,16.1853,68800.0
2010-12-15 10:50:00,25.84,25.84,25.8,25.81,26600.0,16.1916,16.1916,16.1665,16.1728,26600.0
2010-12-15 10:55:00,25.8,25.81,25.77,25.79,44000.0,16.1665,16.1728,16.1477,16.1602,44000.0
2010-12-15 11:00:00,25.79,25.79,25.77,25.79,39400.0,16.1602,16.1602,16.1477,16.1602,39400.0
2010-12-15 11:05:00,25.79,25.79,25.75,25.76,11000.0,16.1602,16.1602,16.1352,16.1414,11000.0
2010-12-15 11:10:00,25.75,25.75,25.7,25.73,25200.0,16.1352,16.1352,16.1038,16.1226,25200.0
2010-12-15 11:15:00,25.74,25.75,25.71,25.72,20200.0,16.1289,16.1352,16.1101,16.1164,20200.0
2010-12-15 11:20:00,25.72,25.72,25.7,25.72,14400.0,16.1164,16.1164,16.1038,16.1164,14400.0
2010-12-15 11:25:00,25.73,25.73,25.71,25.73,14200.0,16.1226,16.1226,16.1101,16.1226,14200.0
2010-12-15 11:30:00,25.73,25.76,25.71,25.76,55200.0,16.1226,16.1414,16.1101,16.1414,55200.0
2010-12-15 11:35:00,25.75,25.79,25.75,25.79,44600.0,16.1352,16.1602,16.1352,16.1602,44600.0
2010-12-15 11:40:00,25.78,25.8,25.77,25.8,22200.0,16.154,16.1665,16.1477,16.1665,22200.0
2010-12-15 11:45:00,25.79,25.82,25.78,25.81,36400.0,16.1602,16.179,16.154,16.1728,36400.0
2010-12-15 11:50:00,25.8,25.82,25.8,25.81,18200.0,16.1665,16.179,16.1665,16.1728,18200.0
2010-12-15 11:55:00,25.8,25.81,25.79,25.8,17000.0,16.1665,16.1728,16.1602,16.1665,17000.0
2010-12-15 12:00:00,25.79,25.82,25.78,25.81,41000.0,16.1602,16.179,16.154,16.1728,41000.0
2010-12-15 12:05:00,25.81,25.81,25.8,25.8,12600.0,16.1728,16.1728,16.1665,16.1665,12600.0
2010-12-15 12:10:00,25.8,25.82,25.8,25.81,24000.0,16.1665,16.179,16.1665,16.1728,24000.0
2010-12-15 12:15:00,25.81,25.84,25.81,25.83,19600.0,16.1728,16.1916,16.1728,16.1853,19600.0
2010-12-15 12:20:00,25.83,25.85,25.83,25.85,21800.0,16.1853,16.1978,16.1853,16.1978,21800.0
2010-12-15 12:25:00,25.85,25.86,25.85,25.85,23000.0,16.1978,16.2041,16.1978,16.1978,23000.0
2010-12-15 12:30:00,25.85,25.86,25.84,25.84,10200.0,16.1978,16.2041,16.1916,16.1916,10200.0
2010-12-15 12:35:00,25.84,25.85,25.84,25.85,22200.0,16.1916,16.1978,16.1916,16.1978,22200.0
2010-12-15 12:40:00,25.85,25.85,25.85,25.85,23600.0,16.1978,16.1978,16.1978,16.1978,23600.0
2010-12-15 12:45:00,25.85,25.85,25.8,25.83,44200.0,16.1978,16.1978,16.1665,16.1853,44200.0
2010-12-15 12:50:00,25.82,25.84,25.79,25.8,28000.0,16.179,16.1916,16.1602,16.1665,28000.0
2010-12-15 12:55:00,25.8,25.83,25.8,25.83,19800.0,16.1665,16.1853,16.1665,16.1853,19800.0
2010-12-15 13:00:00,25.83,25.84,25.82,25.84,11400.0,16.1853,16.1916,16.179,16.1916,11400.0
2010-12-15 13:05:00,25.84,25.85,25.84,25.85,13400.0,16.1916,16.1978,16.1916,16.1978,13400.0
2010-12-15 13:10:00,25.84,25.85,25.84,25.85,6200.0,16.1916,16.1978,16.1916,16.1978,6200.0
2010-12-15 13:15:00,25.85,25.85,25.84,25.84,10600.0,16.1978,16.1978,16.1916,16.1916,10600.0
2010-12-15 13:20:00,25.84,25.85,25.84,25.84,13600.0,16.1916,16.1978,16.1916,16.1916,13600.0
2010-12-15 13:25:00,25.84,25.85,25.84,25.85,33000.0,16.1916,16.1978,16.1916,16.1978,33000.0
2010-12-15 13:30:00,25.85,25.85,25.83,25.83,15600.0,16.1978,16.1978,16.1853,16.1853,15600.0
2010-12-15 13:35:00,25.84,25.85,25.83,25.84,41200.0,16.1916,16.1978,16.1853,16.1916,41200.0
2010-12-15 13:40:00,25.84,25.85,25.82,25.82,17000.0,16.1916,16.1978,16.179,16.179,17000.0
2010-12-15 13:45:00,25.82,25.84,25.82,25.84,12800.0,16.179,16.1916,16.179,16.1916,12800.0
2010-12-15 13:50:00,25.84,25.85,25.83,25.85,12000.0,16.1916,16.1978,16.1853,16.1978,12000.0
2010-12-15 13:55:00,25.84,25.86,25.84,25.85,23200.0,16.1916,16.2041,16.1916,16.1978,23200.0
2010-12-15 14:00:00,25.84,25.85,25.83,25.83,34600.0,16.1916,16.1978,16.1853,16.1853,34600.0
2010-12-15 14:05:00,25.83,25.84,25.83,25.84,16400.0,16.1853,16.1916,16.1853,16.1916,16400.0
2010-12-15 14:10:00,25.83,25.85,25.83,25.84,31800.0,16.1853,16.1978,16.1853,16.1916,31800.0
2010-12-15 14:15:00,25.84,25.86,25.84,25.85,29800.0,16.1916,16.2041,16.1916,16.1978,29800.0
2010-12-15 14:20:00,25.85,25.85,25.84,25.85,25400.0,16.1978,16.1978,16.1916,16.1978,25400.0
2010-12-15 14:25:00,25.85,25.86,25.85,25.85,49600.0,16.1978,16.2041,16.1978,16.1978,49600.0
2010-12-15 14:30:00,25.85,25.86,25.83,25.86,87600.0,16.1978,16.2041,16.1853,16.2041,87600.0
2010-12-15 14:35:00,25.86,25.88,25.86,25.86,26400.0,16.2041,16.2166,16.2041,16.2041,26400.0
2010-12-15 14:40:00,25.86,25.86,25.85,25.86,16600.0,16.2041,16.2041,16.1978,16.2041,16600.0
2010-12-15 14:45:00,25.86,25.87,25.85,25.86,24800.0,16.2041,16.2104,16.1978,16.2041,24800.0
2010-12-15 14:50:00,25.86,25.87,25.85,25.85,20200.0,16.2041,16.2104,16.1978,16.1978,20200.0
2010-12-15 14:55:00,25.86,25.86,25.83,25.85,57000.0,16.2041,16.2041,16.1853,16.1978,57000.0
2010-12-15 15:00:00,25.84,25.86,25.83,25.86,37000.0,16.1916,16.2041,16.1853,16.2041,37000.0
2010-12-15 15:05:00,25.85,25.86,25.83,25.84,23600.0,16.1978,16.2041,16.1853,16.1916,23600.0
2010-12-15 15:10:00,25.84,25.84,25.83,25.83,25000.0,16.1916,16.1916,16.1853,16.1853,25000.0
2010-12-15 15:15:00,25.83,25.84,25.82,25.83,54400.0,16.1853,16.1916,16.179,16.1853,54400.0
2010-12-15 15:20:00,25.83,25.85,25.82,25.85,39600.0,16.1853,16.1978,16.179,16.1978,39600.0
2010-12-15 15:25:00,25.85,25.86,25.83,25.84,42000.0,16.1978,16.2041,16.1853,16.1916,42000.0
2010-12-15 15:30:00,25.83,25.84,25.83,25.84,35000.0,16.1853,16.1916,16.1853,16.1916,35000.0
2010-12-15 15:35:00,25.83,25.86,25.83,25.85,51600.0,16.1853,16.2041,16.1853,16.1978,51600.0
2010-12-15 15:40:00,25.85,25.85,25.83,25.85,34400.0,16.1978,16.1978,16.1853,16.1978,34400.0
2010-12-15 15:45:00,25.84,25.84,25.81,25.81,173400.0,16.1916,16.1916,16.1728,16.1728,173400.0
2010-12-15 15:50:00,25.82,25.82,25.78,25.79,90800.0,16.179,16.179,16.154,16.1602,90800.0
2010-12-15 15:55:00,25.79,25.81,25.77,25.81,114400.0,16.1602,16.1728,16.1477,16.1728,114400.0
2010-12-16 09:30:00,25.81,25.81,25.72,25.73,23000.0,16.1728,16.1728,16.1164,16.1226,23000.0
2010-12-16 09:35:00,25.69,25.75,25.69,25.7,25400.0,16.0976,16.1352,16.0976,16.1038,25400.0
2010-12-16 09:40:00,25.69,25.75,25.68,25.7,31400.0,16.0976,16.1352,16.0913,16.1038,31400.0
2010-12-16 09:45:00,25.69,25.75,25.69,25.71,29600.0,16.0976,16.1352,16.0976,16.1101,29600.0
2010-12-16 09:50:00,25.72,25.76,25.71,25.74,34800.0,16.1164,16.1414,16.1101,16.1289,34800.0
2010-12-16 09:55:00,25.74,25.78,25.73,25.73,52800.0,16.1289,16.154,16.1226,16.1226,52800.0
2010-12-16 10:00:00,25.73,25.82,25.73,25.8,108400.0,16.1226,16.179,16.1226,16.1665,108400.0
2010-12-16 10:05:00,25.8,25.8,25.73,25.75,24400.0,16.1665,16.1665,16.1226,16.1352,24400.0
2010-12-16 10:10:00,25.74,25.78,25.73,25.77,30400.0,16.1289,16.154,16.1226,16.1477,30400.0
2010-12-16 10:15:00,25.77,25.8,25.72,25.8,50200.0,16.1477,16.1665,16.1164,16.1665,50200.0
2010-12-16 10:20:00,25.8,25.82,25.79,25.79,36200.0,16.1665,16.179,16.1602,16.1602,36200.0
2010-12-16 10:25:00,25.79,25.81,25.77,25.8,50600.0,16.1602,16.1728,16.1477,16.1665,50600.0
2010-12-16 10:30:00,25.81,25.83,25.78,25.78,24400.0,16.1728,16.1853,16.154,16.154,24400.0
2010-12-16 10:35:00,25.79,25.83,25.78,25.82,41600.0,16.1602,16.1853,16.154,16.179,41600.0
2010-12-16 10:40:00,25.82,25.87,25.81,25.87,42200.0,16.179,16.2104,16.1728,16.2104,42200.0
2010-12-16 10:45:00,25.87,25.87,25.84,25.86,22400.0,16.2104,16.2104,16.1916,16.2041,22400.0
2010-12-16 10:50:00,25.86,25.86,25.83,25.85,33400.0,16.2041,16.2041,16.1853,16.1978,33400.0
2010-12-16 10:55:00,25.85,25.87,25.84,25.85,23000.0,16.1978,16.2104,16.1916,16.1978,23000.0
2010-12-16 11:00:00,25.85,25.86,25.84,25.84,15400.0,16.1978,16.2041,16.1916,16.1916,15400.0
2010-12-16 11:05:00,25.84,25.9,25.83,25.9,27200.0,16.1916,16.2292,16.1853,16.2292,27200.0
2010-12-16 11:10:00,25.9,25.93,25.89,25.92,24800.0,16.2292,16.248,16.2229,16.2417,24800.0
2010-12-16 11:15:00,25.92,25.94,25.89,25.93,38800.0,16.2417,16.2542,16.2229,16.248,38800.0
2010-12-16 11:20:00,25.94,25.95,25.86,25.87,19000.0,16.2542,16.2605,16.2041,16.2104,19000.0
2010-12-16 11:25:00,25.88,25.9,25.88,25.89,22600.0,16.2166,16.2292,16.2166,16.2229,22600.0
2010-12-16 11:30:00,25.89,25.89,25.87,25.88,27400.0,16.2229,16.2229,16.2104,16.2166,27400.0
2010-12-16 11:35:00,25.89,25.89,25.86,25.86,24600.0,16.2229,16.2229,16.2041,16.2041,24600.0
2010-12-16 11:40:00,25.86,25.86,25.86,25.86,12400.0,16.2041,16.2041,16.2041,16.2041,12400.0
2010-12-16 11:45:00,25.86,25.92,25.86,25.92,24800.0,16.2041,16.2417,16.2041,16.2417,24800.0
2010-12-16 11:50:00,25.92,25.93,25.91,25.93,29800.0,16.2417,16.248,16.2354,16.248,29800.0
2010-12-16 11:55:00,25.93,25.95,25.93,25.95,31600.0,16.248,16.2605,16.248,16.2605,31600.0
2010-12-16 12:00:00,25.95,25.96,25.91,25.92,29800.0,16.2605,16.2668,16.2354,16.2417,29800.0
2010-12-16 12:05:00,25.92,25.92,25.89,25.92,25600.0,16.2417,16.2417,16.2229,16.2417,25600.0
2010-12-16 12:10:00,25.92,25.92,25.89,25.89,17600.0,16.2417,16.2417,16.2229,16.2229,17600.0
2010-12-16 12:15:00,25.89,25.9,25.88,25.89,14000.0,16.2229,16.2292,16.2166,16.2229,14000.0
2010-12-16 12:20:00,25.89,25.91,25.89,25.91,20800.0,16.2229,16.2354,16.2229,16.2354,20800.0
2010-12-16 12:25:00,25.91,25.91,25.9,25.91,31600.0,16.2354,16.2354,16.2292,16.2354,31600.0
2010-12-16 12:30:00,25.91,25.91,25.9,25.91,22200.0,16.2354,16.2354,16.2292,16.2354,22200.0
2010-12-16 12:35:00,25.9,25.91,25.89,25.89,18400.0,16.2292,16.2354,16.2229,16.2229,18400.0
2010-12-16 12:40:00,25.88,25.88,25.87,25.88,31200.0,16.2166,16.2166,16.2104,16.2166,31200.0
2010-12-16 12:45:00,25.89,25.9,25.86,25.88,63200.0,16.2229,16.2292,16.2041,16.2166,63200.0
2010-12-16 12:50:00,25.88,25.89,25.86,25.89,42000.0,16.2166,16.2229,16.2041,16.2229,42000.0
2010-12-16 12:55:00,25.89,25.9,25.89,25.9,14000.0,16.2229,16.2292,16.2229,16.2292,14000.0
2010-12-16 13:00:00,25.89,25.9,25.89,25.89,10000.0,16.2229,16.2292,16.2229,16.2229,10000.0
2010-12-16 13:05:00,25.89,25.9,25.89,25.89,7800.0,16.2229,16.2292,16.2229,16.2229,7800.0
2010-12-16 13:10:00,25.9,25.9,25.89,25.9,7800.0,16.2292,16.2292,16.2229,16.2292,7800.0
2010-12-16 13:15:00,25.89,25.9,25.89,25.9,6200.0,16.2229,16.2292,16.2229,16.2292,6200.0
2010-12-16 13:20:00,25.89,25.9,25.89,25.9,14000.0,16.2229,16.2292,16.2229,16.2292,14000.0
2010-12-16 13:25:00,25.91,25.91,25.89,25.9,38000.0,16.2354,16.2354,16.2229,16.2292,38000.0
2010-12-16 13:30:00,25.89,25.89,25.86,25.86,11200.0,16.2229,16.2229,16.2041,16.2041,11200.0
2010-12-16 13:35:00,25.86,25.87,25.86,25.87,8800.0,16.2041,16.2104,16.2041,16.2104,8800.0
2010-12-16 13:40:00,25.86,25.89,25.86,25.89,17000.0,16.2041,16.2229,16.2041,16.2229,17000.0
2010-12-16 13:45:00,25.89,25.9,25.89,25.89,13600.0,16.2229,16.2292,16.2229,16.2229,13600.0
2010-12-16 13:50:00,25.89,25.9,25.89,25.89,8200.0,16.2229,16.2292,16.2229,16.2229,8200.0
2010-12-16 13:55:00,25.89,25.9,25.86,25.86,19000.0,16.2229,16.2292,16.2041,16.2041,19000.0
2010-12-16 14:00:00,25.87,25.88,25.86,25.86,13400.0,16.2104,16.2166,16.2041,16.2041,13400.0
2010-12-16 14:05:00,25.86,25.87,25.85,25.86,13600.0,16.2041,16.2104,16.1978,16.2041,13600.0
2010-12-16 14:10:00,25.86,25.86,25.84,25.86,18200.0,16.2041,16.2041,16.1916,16.2041,18200.0
2010-12-16 14:15:00,25.86,25.86,25.84,25.85,15200.0,16.2041,16.2041,16.1916,16.1978,15200.0
2010-12-16 14:20:00,25.85,25.91,25.85,25.91,35800.0,16.1978,16.2354,16.1978,16.2354,35800.0
2010-12-16 14:25:00,25.91,25.93,25.9,25.93,35600.0,16.2354,16.248,16.2292,16.248,35600.0
2010-12-16 14:30:00,25.93,25.94,25.91,25.94,32000.0,16.248,16.2542,16.2354,16.2542,32000.0
2010-12-16 14:35:00,25.93,25.95,25.93,25.93,26600.0,16.248,16.2605,16.248,16.248,26600.0
2010-12-16 14:40:00,25.93,25.94,25.91,25.92,22200.0,16.248,16.2542,16.2354,16.2417,22200.0
2010-12-16 14:45:00,25.92,25.92,25.9,25.9,12400.0,16.2417,16.2417,16.2292,16.2292,12400.0
2010-12-16 14:50:00,25.9,25.9,25.88,25.89,37800.0,16.2292,16.2292,16.2166,16.2229,37800.0
2010-12-16 14:55:00,25.89,25.9,25.88,25.9,54400.0,16.2229,16.2292,16.2166,16.2292,54400.0
2010-12-16 15:00:00,25.9,25.93,25.89,25.93,31200.0,16.2292,16.248,16.2229,16.248,31200.0
2010-12-16 15:05:00,25.93,25.95,25.93,25.93,38200.0,16.248,16.2605,16.248,16.248,38200.0
2010-12-16 15:10:00,25.93,25.96,25.93,25.95,55200.0,16.248,16.2668,16.248,16.2605,55200.0
2010-12-16 15:15:00,25.95,25.95,25.94,25.94,21800.0,16.2605,16.2605,16.2542,16.2542,21800.0
2010-12-16 15:20:00,25.95,25.96,25.93,25.94,90800.0,16.2605,16.2668,16.248,16.2542,90800.0
2010-12-16 15:25:00,25.94,25.96,25.93,25.95,82600.0,16.2542,16.2668,16.248,16.2605,82600.0
2010-12-16 15:30:00,25.95,25.96,25.93,25.93,77600.0,16.2605,16.2668,16.248,16.248,77600.0
2010-12-16 15:35:00,25.93,25.95,25.92,25.93,175000.0,16.248,16.2605,16.2417,16.248,175000.0
2010-12-16 15:40:00,25.92,25.93,25.92,25.93,47200.0,16.2417,16.248,16.2417,16.248,47200.0
2010-12-16 15:45:00,25.93,25.95,25.92,25.95,73400.0,16.248,16.2605,16.2417,16.2605,73400.0
2010-12-16 15:50:00,25.94,25.98,25.94,25.97,94400.0,16.2542,16.2793,16.2542,16.273,94400.0
2010-12-16 15:55:00,25.97,25.99,25.96,25.96,208200.0,16.273,16.2856,16.2668,16.2668,208200.0
2010-12-17 09:30:00,25.95,25.99,25.92,25.95,538400.0,16.2605,16.2856,16.2417,16.2605,538400.0
2010-12-17 09:35:00,25.94,25.99,25.94,25.99,29000.0,16.2542,16.2856,16.2542,16.2856,29000.0
2010-12-17 09:40:00,25.98,26.0,25.96,25.99,44000.0,16.2793,16.2918,16.2668,16.2856,44000.0
2010-12-17 09:45:00,25.99,26.0,25.95,25.98,71400.0,16.2856,16.2918,16.2605,16.2793,71400.0
2010-12-17 09:50:00,25.98,25.98,25.9,25.91,33600.0,16.2793,16.2793,16.2292,16.2354,33600.0
2010-12-17 09:55:00,25.91,25.94,25.91,25.93,33600.0,16.2354,16.2542,16.2354,16.248,33600.0
2010-12-17 10:00:00,25.93,25.97,25.9,25.96,30000.0,16.248,16.273,16.2292,16.2668,30000.0
2010-12-17 10:05:00,25.95,25.96,25.9,25.92,28000.0,16.2605,16.2668,16.2292,16.2417,28000.0
2010-12-17 10:10:00,25.92,25.98,25.91,25.96,105800.0,16.2417,16.2793,16.2354,16.2668,105800.0
2010-12-17 10:15:00,25.96,26.0,25.95,26.0,43800.0,16.2668,16.2918,16.2605,16.2918,43800.0
2010-12-17 10:20:00,26.0,26.0,25.95,25.95,29600.0,16.2918,16.2918,16.2605,16.2605,29600.0
2010-12-17 10:25:00,25.95,25.95,25.9,25.93,46400.0,16.2605,16.2605,16.2292,16.248,46400.0
2010-12-17 10:30:00,25.93,25.95,25.93,25.95,14800.0,16.248,16.2605,16.248,16.2605,14800.0
2010-12-17 10:35:00,25.95,25.95,25.92,25.93,33400.0,16.2605,16.2605,16.2417,16.248,33400.0
2010-12-17 10:40:00,25.93,25.94,25.93,25.93,26400.0,16.248,16.2542,16.248,16.248,26400.0
2010-12-17 10:45:00,25.93,25.94,25.93,25.93,25000.0,16.248,16.2542,16.248,16.248,25000.0
2010-12-17 10:50:00,25.94,25.96,25.93,25.93,39800.0,16.2542,16.2668,16.248,16.248,39800.0
2010-12-17 10:55:00,25.93,25.94,25.93,25.94,24000.0,16.248,16.2542,16.248,16.2542,24000.0
2010-12-17 11:00:00,25.95,25.97,25.95,25.95,23400.0,16.2605,16.273,16.2605,16.2605,23400.0
2010-12-17 11:05:00,25.95,25.96,25.95,25.96,14400.0,16.2605,16.2668,16.2605,16.2668,14400.0
2010-12-17 11:10:00,25.95,25.97,25.95,25.97,17400.0,16.2605,16.273,16.2605,16.273,17400.0
2010-12-17 11:15:00,25.97,25.98,25.96,25.98,16000.0,16.273,16.2793,16.2668,16.2793,16000.0
2010-12-17 11:20:00,25.97,25.97,25.93,25.95,33000.0,16.273,16.273,16.248,16.2605,33000.0
2010-12-17 11:25:00,25.93,25.96,25.93,25.95,35600.0,16.248,16.2668,16.248,16.2605,35600.0
2010-12-17 11:30:00,25.96,25.96,25.95,25.95,10800.0,16.2668,16.2668,16.2605,16.2605,10800.0
2010-12-17 11:35:00,25.95,25.95,25.94,25.95,40400.0,16.2605,16.2605,16.2542,16.2605,40400.0
2010-12-17 11:40:00,25.95,25.99,25.94,25.99,50800.0,16.2605,16.2856,16.2542,16.2856,50800.0
2010-12-17 11:45:00,25.99,25.99,25.95,25.97,24800.0,16.2856,16.2856,16.2605,16.273,24800.0
2010-12-17 11:50:00,25.97,25.99,25.97,25.99,6600.0,16.273,16.2856,16.273,16.2856,6600.0
2010-12-17 11:55:00,25.99,25.99,25.97,25.97,11000.0,16.2856,16.2856,16.273,16.273,11000.0
2010-12-17 12:00:00,25.97,25.97,25.95,25.95,16800.0,16.273,16.273,16.2605,16.2605,16800.0
2010-12-17 12:05:00,25.95,25.95,25.94,25.95,25000.0,16.2605,16.2605,16.2542,16.2605,25000.0
2010-12-17 12:10:00,25.95,25.98,25.95,25.97,28800.0,16.2605,16.2793,16.2605,16.273,28800.0
2010-12-17 12:15:00,25.97,25.98,25.96,25.98,11000.0,16.273,16.2793,16.2668,16.2793,11000.0
2010-12-17 12:20:00,25.98,25.99,25.97,25.99,9800.0,16.2793,16.2856,16.273,16.2856,9800.0
2010-12-17 12:25:00,25.99,25.99,25.96,25.97,13200.0,16.2856,16.2856,16.2668,16.273,13200.0
2010-12-17 12:30:00,25.97,25.99,25.97,25.98,11800.0,16.273,16.2856,16.273,16.2793,11800.0
2010-12-17 12:35:00,25.99,26.0,25.98,26.0,11000.0,16.2856,16.2918,16.2793,16.2918,11000.0
2010-12-17 12:40:00,26.0,26.0,25.99,26.0,11800.0,16.2918,16.2918,16.2856,16.2918,11800.0
2010-12-17 12:45:00,26.0,26.0,25.98,25.98,15600.0,16.2918,16.2918,16.2793,16.2793,15600.0
2010-12-17 12:50:00,25.99,26.0,25.99,26.0,18400.0,16.2856,16.2918,16.2856,16.2918,18400.0
2010-12-17 12:55:00,26.0,26.0,25.99,25.99,50000.0,16.2918,16.2918,16.2856,16.2856,50000.0
2010-12-17 13:00:00,25.99,26.0,25.98,26.0,28200.0,16.2856,16.2918,16.2793,16.2918,28200.0
2010-12-17 13:05:00,26.0,26.03,26.0,26.03,45400.0,16.2918,16.3106,16.2918,16.3106,45400.0
2010-12-17 13:10:00,26.03,26.03,26.02,26.02,8800.0,16.3106,16.3106,16.3044,16.3044,8800.0
2010-12-17 13:15:00,26.02,26.03,26.02,26.03,6400.0,16.3044,16.3106,16.3044,16.3106,6400.0
2010-12-17 13:20:00,26.03,26.04,26.02,26.03,17400.0,16.3106,16.3169,16.3044,16.3106,17400.0
2010-12-17 13:25:00,26.03,26.03,26.01,26.03,13000.0,16.3106,16.3106,16.2981,16.3106,13000.0
2010-12-17 13:30:00,26.03,26.06,26.02,26.06,44600.0,16.3106,16.3294,16.3044,16.3294,44600.0
2010-12-17 13:35:00,26.06,26.07,26.04,26.05,18800.0,16.3294,16.3357,16.3169,16.3232,18800.0
2010-12-17 13:40:00,26.06,26.06,26.05,26.06,12200.0,16.3294,16.3294,16.3232,16.3294,12200.0
2010-12-17 13:45:00,26.06,26.09,26.06,26.08,10600.0,16.3294,16.3482,16.3294,16.342,10600.0
2010-12-17 13:50:00,26.08,26.1,26.08,26.09,25800.0,16.342,16.3545,16.342,16.3482,25800.0
2010-12-17 13:55:00,26.09,26.09,26.08,26.08,7400.0,16.3482,16.3482,16.342,16.342,7400.0
2010-12-17 14:00:00,26.09,26.1,26.08,26.09,82400.0,16.3482,16.3545,16.342,16.3482,82400.0
2010-12-17 14:05:00,26.09,26.1,26.08,26.09,9600.0,16.3482,16.3545,16.342,16.3482,9600.0
2010-12-17 14:10:00,26.09,26.1,26.08,26.09,8600.0,16.3482,16.3545,16.342,16.3482,8600.0
2010-12-17 14:15:00,26.09,26.13,26.09,26.12,25600.0,16.3482,16.3733,16.3482,16.367,25600.0
2010-12-17 14:20:00,26.12,26.13,26.11,26.11,51000.0,16.367,16.3733,16.3608,16.3608,51000.0
2010-12-17 14:25:00,26.11,26.12,26.11,26.11,21800.0,16.3608,16.367,16.3608,16.3608,21800.0
2010-12-17 14:30:00,26.11,26.12,26.11,26.11,22800.0,16.3608,16.367,16.3608,16.3608,22800.0
2010-12-17 14:35:00,26.11,26.11,26.11,26.11,5600.0,16.3608,16.3608,16.3608,16.3608,5600.0
2010-12-17 14:40:00,26.11,26.11,26.1,26.1,12200.0,16.3608,16.3608,16.3545,16.3545,12200.0
2010-12-17 14:45:00,26.1,26.11,26.1,26.1,40600.0,16.3545,16.3608,16.3545,16.3545,40600.0
2010-12-17 14:50:00,26.1,26.1,26.09,26.1,23200.0,16.3545,16.3545,16.3482,16.3545,23200.0
2010-12-17 14:55:00,26.1,26.11,26.09,26.11,20800.0,16.3545,16.3608,16.3482,16.3608,20800.0
2010-12-17 15:00:00,26.11,26.11,26.1,26.1,30600.0,16.3608,16.3608,16.3545,16.3545,30600.0
2010-12-17 15:05:00,26.1,26.11,26.1,26.11,29000.0,16.3545,16.3608,16.3545,16.3608,29000.0
2010-12-17 15:10:00,26.1,26.1,26.08,26.1,41200.0,16.3545,16.3545,16.342,16.3545,41200.0
2010-12-17 15:15:00,26.09,26.1,26.09,26.1,19400.0,16.3482,16.3545,16.3482,16.3545,19400.0
2010-12-17 15:20:00,26.1,26.11,26.09,26.09,40000.0,16.3545,16.3608,16.3482,16.3482,40000.0
2010-12-17 15:25:00,26.09,26.11,26.09,26.1,42000.0,16.3482,16.3608,16.3482,16.3545,42000.0
2010-12-17 15:30:00,26.1,26.1,26.09,26.1,182800.0,16.3545,16.3545,16.3482,16.3545,182800.0
2010-12-17 15:35:00,26.1,26.11,26.09,26.1,55200.0,16.3545,16.3608,16.3482,16.3545,55200.0
2010-12-17 15:40:00,26.1,26.11,26.1,26.11,103200.0,16.3545,16.3608,16.3545,16.3608,103200.0
2010-12-17 15:45:00,26.11,26.16,26.11,26.14,201800.0,16.3608,16.3921,16.3608,16.3796,201800.0
2010-12-17 15:50:00,26.14,26.17,26.13,26.16,142200.0,16.3796,16.3984,16.3733,16.3921,142200.0
2010-12-17 15:55:00,26.17,26.23,26.16,26.23,670400.0,16.3984,16.4359,16.3921,16.4359,670400.0
2010-12-20 09:30:00,26.29,26.38,26.29,26.3,59800.0,16.4735,16.5299,16.4735,16.4798,59800.0
2010-12-20 09:35:00,26.31,26.34,26.28,26.3,58600.0,16.4861,16.5049,16.4673,16.4798,58600.0
2010-12-20 09:40:00,26.29,26.31,26.27,26.29,45600.0,16.4735,16.4861,16.461,16.4735,45600.0
2010-12-20 09:45:00,26.29,26.3,26.28,26.28,28600.0,16.4735,16.4798,16.4673,16.4673,28600.0
2010-12-20 09:50:00,26.29,26.31,26.28,26.3,36000.0,16.4735,16.4861,16.4673,16.4798,36000.0
2010-12-20 09:55:00,26.29,26.31,26.26,26.28,36200.0,16.4735,16.4861,16.4547,16.4673,36200.0
2010-12-20 10:00:00,26.28,26.29,26.25,26.28,31600.0,16.4673,16.4735,16.4485,16.4673,31600.0
2010-12-20 10:05:00,26.28,26.3,26.25,26.29,51000.0,16.4673,16.4798,16.4485,16.4735,51000.0
2010-12-20 10:10:00,26.28,26.29,26.25,26.26,34000.0,16.4673,16.4735,16.4485,16.4547,34000.0
2010-12-20 10:15:00,26.25,26.29,26.25,26.29,32400.0,16.4485,16.4735,16.4485,16.4735,32400.0
2010-12-20 10:20:00,26.28,26.33,26.27,26.33,51000.0,16.4673,16.4986,16.461,16.4986,51000.0
2010-12-20 10:25:00,26.33,26.35,26.28,26.34,42000.0,16.4986,16.5111,16.4673,16.5049,42000.0
2010-12-20 10:30:00,26.34,26.35,26.31,26.31,43000.0,16.5049,16.5111,16.4861,16.4861,43000.0
2010-12-20 10:35:00,26.31,26.31,26.25,26.25,29200.0,16.4861,16.4861,16.4485,16.4485,29200.0
2010-12-20 10:40:00,26.25,26.25,26.21,26.23,65000.0,16.4485,16.4485,16.4234,16.4359,65000.0
2010-12-20 10:45:00,26.22,26.23,26.19,26.19,26600.0,16.4297,16.4359,16.4109,16.4109,26600.0
2010-12-20 10:50:00,26.19,26.19,26.12,26.14,144600.0,16.4109,16.4109,16.367,16.3796,144600.0
2010-12-20 10:55:00,26.15,26.16,26.13,26.13,15200.0,16.3858,16.3921,16.3733,16.3733,15200.0
2010-12-20 11:00:00,26.13,26.16,26.11,26.15,78200.0,16.3733,16.3921,16.3608,16.3858,78200.0
2010-12-20 11:05:00,26.15,26.15,26.13,26.13,45400.0,16.3858,16.3858,16.3733,16.3733,45400.0
2010-12-20 11:10:00,26.13,26.14,26.13,26.14,34200.0,16.3733,16.3796,16.3733,16.3796,34200.0
2010-12-20 11:15:00,26.14,26.14,26.11,26.14,56800.0,16.3796,16.3796,16.3608,16.3796,56800.0
2010-12-20 11:20:00,26.14,26.16,26.13,26.15,34400.0,16.3796,16.3921,16.3733,16.3858,34400.0
2010-12-20 11:25:00,26.16,26.16,26.15,26.16,36400.0,16.3921,16.3921,16.3858,16.3921,36400.0
2010-12-20 11:30:00,26.16,26.18,26.14,26.16,29200.0,16.3921,16.4046,16.3796,16.3921,29200.0
2010-12-20 11:35:00,26.17,26.17,26.15,26.16,24000.0,16.3984,16.3984,16.3858,16.3921,24000.0
2010-12-20 11:40:00,26.17,26.18,26.16,26.16,17200.0,16.3984,16.4046,16.3921,16.3921,17200.0
2010-12-20 11:45:00,26.16,26.17,26.15,26.17,24000.0,16.3921,16.3984,16.3858,16.3984,24000.0
2010-12-20 11:50:00,26.17,26.18,26.16,26.18,10800.0,16.3984,16.4046,16.3921,16.4046,10800.0
2010-12-20 11:55:00,26.18,26.19,26.15,26.16,22200.0,16.4046,16.4109,16.3858,16.3921,22200.0
2010-12-20 12:00:00,26.15,26.16,26.12,26.12,19000.0,16.3858,16.3921,16.367,16.367,19000.0
2010-12-20 12:05:00,26.12,26.14,26.11,26.14,37000.0,16.367,16.3796,16.3608,16.3796,37000.0
2010-12-20 12:10:00,26.14,26.15,26.13,26.14,22400.0,16.3796,16.3858,16.3733,16.3796,22400.0
2010-12-20 12:15:00,26.14,26.15,26.12,26.15,24000.0,16.3796,16.3858,16.367,16.3858,24000.0
2010-12-20 12:20:00,26.16,26.16,26.12,26.13,30800.0,16.3921,16.3921,16.367,16.3733,30800.0
2010-12-20 12:25:00,26.13,26.17,26.12,26.17,26200.0,16.3733,16.3984,16.367,16.3984,26200.0
2010-12-20 12:30:00,26.17,26.18,26.16,26.18,35200.0,16.3984,16.4046,16.3921,16.4046,35200.0
2010-12-20 12:35:00,26.18,26.18,26.17,26.18,21800.0,16.4046,16.4046,16.3984,16.4046,21800.0
2010-12-20 12:40:00,26.17,26.21,26.17,26.21,35400.0,16.3984,16.4234,16.3984,16.4234,35400.0
2010-12-20 12:45:00,26.21,26.23,26.2,26.21,21400.0,16.4234,16.4359,16.4171,16.4234,21400.0
2010-12-20 12:50:00,26.22,26.24,26.22,26.22,25600.0,16.4297,16.4422,16.4297,16.4297,25600.0
2010-12-20 12:55:00,26.23,26.27,26.22,26.24,38600.0,16.4359,16.461,16.4297,16.4422,38600.0
2010-12-20 13:00:00,26.25,26.25,26.23,26.24,34400.0,16.4485,16.4485,16.4359,16.4422,34400.0
2010-12-20 13:05:00,26.23,26.24,26.21,26.22,38200.0,16.4359,16.4422,16.4234,16.4297,38200.0
2010-12-20 13:10:00,26.22,26.23,26.21,26.22,13400.0,16.4297,16.4359,16.4234,16.4297,13400.0
2010-12-20 13:15:00,26.21,26.21,26.2,26.21,36000.0,16.4234,16.4234,16.4171,16.4234,36000.0
2010-12-20 13:20:00,26.2,26.21,26.2,26.2,20600.0,16.4171,16.4234,16.4171,16.4171,20600.0
2010-12-20 13:25:00,26.21,26.21,26.19,26.19,22000.0,16.4234,16.4234,16.4109,16.4109,22000.0
2010-12-20 13:30:00,26.19,26.2,26.18,26.18,44400.0,16.4109,16.4171,16.4046,16.4046,44400.0
2010-12-20 13:35:00,26.19,26.21,26.18,26.21,18000.0,16.4109,16.4234,16.4046,16.4234,18000.0
2010-12-20 13:40:00,26.2,26.2,26.19,26.19,7600.0,16.4171,16.4171,16.4109,16.4109,7600.0
2010-12-20 13:45:00,26.19,26.2,26.18,26.18,20400.0,16.4109,16.4171,16.4046,16.4046,20400.0
2010-12-20 13:50:00,26.18,26.18,26.18,26.18,5800.0,16.4046,16.4046,16.4046,16.4046,5800.0
2010-12-20 13:55:00,26.18,26.21,26.18,26.21,30600.0,16.4046,16.4234,16.4046,16.4234,30600.0
2010-12-20 14:00:00,26.21,26.22,26.19,26.22,43000.0,16.4234,16.4297,16.4109,16.4297,43000.0
2010-12-20 14:05:00,26.21,26.24,26.2,26.23,33600.0,16.4234,16.4422,16.4171,16.4359,33600.0
2010-12-20 14:10:00,26.23,26.25,26.22,26.25,38200.0,16.4359,16.4485,16.4297,16.4485,38200.0
2010-12-20 14:15:00,26.25,26.27,26.25,26.25,30400.0,16.4485,16.461,16.4485,16.4485,30400.0
2010-12-20 14:20:00,26.27,26.28,26.23,26.24,35800.0,16.461,16.4673,16.4359,16.4422,35800.0
2010-12-20 14:25:00,26.25,26.27,26.24,26.25,17200.0,16.4485,16.461,16.4422,16.4485,17200.0
2010-12-20 14:30:00,26.25,26.27,26.25,26.26,26800.0,16.4485,16.461,16.4485,16.4547,26800.0
2010-12-20 14:35:00,26.27,26.28,26.25,26.25,26800.0,16.461,16.4673,16.4485,16.4485,26800.0
2010-12-20 14:40:00,26.25,26.25,26.24,26.25,28400.0,16.4485,16.4485,16.4422,16.4485,28400.0
2010-12-20 14:45:00,26.25,26.25,26.24,26.25,13400.0,16.4485,16.4485,16.4422,16.4485,13400.0
2010-12-20 14:50:00,26.25,26.25,26.22,26.24,19200.0,16.4485,16.4485,16.4297,16.4422,19200.0
2010-12-20 14:55:00,26.24,26.25,26.23,26.25,35000.0,16.4422,16.4485,16.4359,16.4485,35000.0
2010-12-20 15:00:00,26.25,26.25,26.23,26.25,48600.0,16.4485,16.4485,16.4359,16.4485,48600.0
2010-12-20 15:05:00,26.25,26.26,26.2,26.25,96600.0,16.4485,16.4547,16.4171,16.4485,96600.0
2010-12-20 15:10:00,26.25,26.25,26.22,26.23,28400.0,16.4485,16.4485,16.4297,16.4359,28400.0
2010-12-20 15:15:00,26.23,26.25,26.23,26.25,46400.0,16.4359,16.4485,16.4359,16.4485,46400.0
2010-12-20 15:20:00,26.25,26.25,26.24,26.25,22800.0,16.4485,16.4485,16.4422,16.4485,22800.0
2010-12-20 15:25:00,26.25,26.26,26.22,26.23,75400.0,16.4485,16.4547,16.4297,16.4359,75400.0
2010-12-20 15:30:00,26.23,26.23,26.22,26.22,47400.0,16.4359,16.4359,16.4297,16.4297,47400.0
2010-12-20 15:35:00,26.22,26.24,26.21,26.21,108600.0,16.4297,16.4422,16.4234,16.4234,108600.0
2010-12-20 15:40:00,26.21,26.23,26.21,26.21,40600.0,16.4234,16.4359,16.4234,16.4234,40600.0
2010-12-20 15:45:00,26.21,26.23,26.2,26.22,91000.0,16.4234,16.4359,16.4171,16.4297,91000.0
2010-12-20 15:50:00,26.21,26.23,26.21,26.23,135200.0,16.4234,16.4359,16.4234,16.4359,135200.0
2010-12-20 15:55:00,26.23,26.24,26.21,26.22,195400.0,16.4359,16.4422,16.4234,16.4297,195400.0
2010-12-21 09:30:00,26.1,26.14,25.99,26.09,52400.0,16.4774,16.5026,16.4079,16.4711,52400.0
2010-12-21 09:35:00,26.09,26.11,26.05,26.07,33800.0,16.4711,16.4837,16.4458,16.4584,33800.0
2010-12-21 09:40:00,26.06,26.1,26.02,26.09,42400.0,16.4521,16.4774,16.4269,16.4711,42400.0
2010-12-21 09:45:00,26.09,26.09,26.02,26.02,23400.0,16.4711,16.4711,16.4269,16.4269,23400.0
2010-12-21 09:50:00,26.03,26.06,26.03,26.05,23800.0,16.4332,16.4521,16.4332,16.4458,23800.0
2010-12-21 09:55:00,26.04,26.06,26.03,26.04,29400.0,16.4395,16.4521,16.4332,16.4395,29400.0
2010-12-21 10:00:00,26.05,26.06,26.04,26.04,20400.0,16.4458,16.4521,16.4395,16.4395,20400.0
2010-12-21 10:05:00,26.04,26.06,26.04,26.06,24000.0,16.4395,16.4521,16.4395,16.4521,24000.0
2010-12-21 10:10:00,26.05,26.07,26.05,26.07,42800.0,16.4458,16.4584,16.4458,16.4584,42800.0
2010-12-21 10:15:00,26.07,26.1,26.06,26.09,54000.0,16.4584,16.4774,16.4521,16.4711,54000.0
2010-12-21 10:20:00,26.09,26.09,26.07,26.07,31800.0,16.4711,16.4711,16.4584,16.4584,31800.0
2010-12-21 10:25:00,26.07,26.09,26.07,26.08,36400.0,16.4584,16.4711,16.4584,16.4648,36400.0
2010-12-21 10:30:00,26.09,26.09,26.06,26.07,20000.0,16.4711,16.4711,16.4521,16.4584,20000.0
2010-12-21 10:35:00,26.07,26.08,26.06,26.06,13600.0,16.4584,16.4648,16.4521,16.4521,13600.0
2010-12-21 10:40:00,26.06,26.06,26.05,26.05,234800.0,16.4521,16.4521,16.4458,16.4458,234800.0
2010-12-21 10:45:00,26.05,26.07,26.05,26.05,91600.0,16.4458,16.4584,16.4458,16.4458,91600.0
2010-12-21 10:50:00,26.05,26.05,26.01,26.05,82600.0,16.4458,16.4458,16.4206,16.4458,82600.0
2010-12-21 10:55:00,26.05,26.06,26.05,26.05,25400.0,16.4458,16.4521,16.4458,16.4458,25400.0
2010-12-21 11:00:00,26.04,26.05,26.03,26.03,13600.0,16.4395,16.4458,16.4332,16.4332,13600.0
2010-12-21 11:05:00,26.02,26.03,26.0,26.0,88800.0,16.4269,16.4332,16.4143,16.4143,88800.0
2010-12-21 11:10:00,26.0,26.0,25.96,25.96,86800.0,16.4143,16.4143,16.389,16.389,86800.0
2010-12-21 11:15:00,25.96,25.97,25.95,25.97,20000.0,16.389,16.3953,16.3827,16.3953,20000.0
2010-12-21 11:20:00,25.97,25.99,25.97,25.99,15400.0,16.3953,16.4079,16.3953,16.4079,15400.0
2010-12-21 11:25:00,25.98,26.0,25.98,25.99,25600.0,16.4016,16.4143,16.4016,16.4079,25600.0
2010-12-21 11:30:00,25.99,26.02,25.99,26.02,18000.0,16.4079,16.4269,16.4079,16.4269,18000.0
2010-12-21 11:35:00,26.02,26.04,26.0,26.0,37800.0,16.4269,16.4395,16.4143,16.4143,37800.0
2010-12-21 11:40:00,26.0,26.03,26.0,26.03,649800.0,16.4143,16.4332,16.4143,16.4332,649800.0
2010-12-21 11:45:00,26.03,26.03,25.96,26.0,57400.0,16.4332,16.4332,16.389,16.4143,57400.0
2010-12-21 11:50:00,26.0,26.0,25.98,25.98,46200.0,16.4143,16.4143,16.4016,16.4016,46200.0
2010-12-21 11:55:00,25.98,26.0,25.98,25.99,7600.0,16.4016,16.4143,16.4016,16.4079,7600.0
2010-12-21 12:00:00,25.99,26.0,25.99,25.99,6400.0,16.4079,16.4143,16.4079,16.4079,6400.0
2010-12-21 12:05:00,25.99,26.0,25.99,26.0,15000.0,16.4079,16.4143,16.4079,16.4143,15000.0
2010-12-21 12:10:00,25.99,26.0,25.99,26.0,25800.0,16.4079,16.4143,16.4079,16.4143,25800.0
2010-12-21 12:15:00,26.0,26.0,26.0,26.0,10000.0,16.4143,16.4143,16.4143,16.4143,10000.0
2010-12-21 12:20:00,26.0,26.0,25.99,26.0,15200.0,16.4143,16.4143,16.4079,16.4143,15200.0
2010-12-21 12:25:00,26.0,26.0,26.0,26.0,2800.0,16.4143,16.4143,16.4143,16.4143,2800.0
2010-12-21 12:30:00,26.0,26.01,26.0,26.0,9200.0,16.4143,16.4206,16.4143,16.4143,9200.0
2010-12-21 12:35:00,26.0,26.0,26.0,26.0,18800.0,16.4143,16.4143,16.4143,16.4143,18800.0
2010-12-21 12:40:00,26.0,26.0,25.98,25.99,24800.0,16.4143,16.4143,16.4016,16.4079,24800.0
2010-12-21 12:45:00,26.0,26.0,25.98,25.99,11400.0,16.4143,16.4143,16.4016,16.4079,11400.0
2010-12-21 12:50:00,25.99,26.0,25.99,26.0,12400.0,16.4079,16.4143,16.4079,16.4143,12400.0
2010-12-21 12:55:00,26.0,26.0,26.0,26.0,463000.0,16.4143,16.4143,16.4143,16.4143,463000.0
2010-12-21 13:00:00,26.0,26.0,25.99,26.0,14200.0,16.4143,16.4143,16.4079,16.4143,14200.0
2010-12-21 13:05:00,26.0,26.0,25.99,26.0,37200.0,16.4143,16.4143,16.4079,16.4143,37200.0
2010-12-21 13:10:00,26.0,26.0,25.99,26.0,15800.0,16.4143,16.4143,16.4079,16.4143,15800.0
2010-12-21 13:15:00,26.0,26.0,25.99,25.99,32800.0,16.4143,16.4143,16.4079,16.4079,32800.0
2010-12-21 13:20:00,26.0,26.0,25.98,25.98,38800.0,16.4143,16.4143,16.4016,16.4016,38800.0
2010-12-21 13:25:00,25.98,25.98,25.97,25.98,54400.0,16.4016,16.4016,16.3953,16.4016,54400.0
2010-12-21 13:30:00,25.97,25.98,25.97,25.98,10000.0,16.3953,16.4016,16.3953,16.4016,10000.0
2010-12-21 13:35:00,25.98,25.98,25.97,25.98,54800.0,16.4016,16.4016,16.3953,16.4016,54800.0
2010-12-21 13:40:00,25.98,25.98,25.97,25.98,21400.0,16.4016,16.4016,16.3953,16.4016,21400.0
2010-12-21 13:45:00,25.98,25.98,25.97,25.97,21200.0,16.4016,16.4016,16.3953,16.3953,21200.0
2010-12-21 13:50:00,25.98,25.98,25.97,25.97,28400.0,16.4016,16.4016,16.3953,16.3953,28400.0
2010-12-21 13:55:00,25.97,25.97,25.96,25.96,12000.0,16.3953,16.3953,16.389,16.389,12000.0
2010-12-21 14:00:00,25.96,25.96,25.94,25.95,27200.0,16.389,16.389,16.3764,16.3827,27200.0
2010-12-21 14:05:00,25.95,25.95,25.9,25.9,82000.0,16.3827,16.3827,16.3511,16.3511,82000.0
2010-12-21 14:10:00,25.9,25.9,25.86,25.87,56600.0,16.3511,16.3511,16.3259,16.3322,56600.0
2010-12-21 14:15:00,25.87,25.88,25.86,25.86,65000.0,16.3322,16.3385,16.3259,16.3259,65000.0
2010-12-21 14:20:00,25.86,25.86,25.84,25.86,89000.0,16.3259,16.3259,16.3132,16.3259,89000.0
2010-12-21 14:25:00,25.86,25.88,25.86,25.88,28400.0,16.3259,16.3385,16.3259,16.3385,28400.0
2010-12-21 14:30:00,25.88,25.92,25.88,25.91,29000.0,16.3385,16.3637,16.3385,16.3574,29000.0
2010-12-21 14:35:00,25.92,25.93,25.9,25.92,13000.0,16.3637,16.3701,16.3511,16.3637,13000.0
2010-12-21 14:40:00,25.92,25.93,25.92,25.92,19400.0,16.3637,16.3701,16.3637,16.3637,19400.0
2010-12-21 14:45:00,25.92,25.93,25.92,25.93,14600.0,16.3637,16.3701,16.3637,16.3701,14600.0
2010-12-21 14:50:00,25.93,25.93,25.92,25.92,38000.0,16.3701,16.3701,16.3637,16.3637,38000.0
2010-12-21 14:55:00,25.92,25.93,25.92,25.93,19600.0,16.3637,16.3701,16.3637,16.3701,19600.0
2010-12-21 15:00:00,25.92,25.93,25.92,25.93,26200.0,16.3637,16.3701,16.3637,16.3701,26200.0
2010-12-21 15:05:00,25.93,25.95,25.92,25.95,90600.0,16.3701,16.3827,16.3637,16.3827,90600.0
2010-12-21 15:10:00,25.95,25.97,25.95,25.96,24400.0,16.3827,16.3953,16.3827,16.389,24400.0
2010-12-21 15:15:00,25.96,25.98,25.96,25.98,38200.0,16.389,16.4016,16.389,16.4016,38200.0
2010-12-21 15:20:00,25.98,26.0,25.98,26.0,37600.0,16.4016,16.4143,16.4016,16.4143,37600.0
2010-12-21 15:25:00,26.0,26.02,26.0,26.0,48600.0,16.4143,16.4269,16.4143,16.4143,48600.0
2010-12-21 15:30:00,26.01,26.04,26.01,26.03,66800.0,16.4206,16.4395,16.4206,16.4332,66800.0
2010-12-21 15:35:00,26.03,26.03,26.01,26.03,64600.0,16.4332,16.4332,16.4206,16.4332,64600.0
2010-12-21 15:40:00,26.02,26.03,26.0,26.0,74000.0,16.4269,16.4332,16.4143,16.4143,74000.0
2010-12-21 15:45:00,26.0,26.0,25.97,26.0,94200.0,16.4143,16.4143,16.3953,16.4143,94200.0
2010-12-21 15:50:00,26.0,26.0,25.98,25.98,53800.0,16.4143,16.4143,16.4016,16.4016,53800.0
2010-12-21 15:55:00,25.98,26.0,25.96,25.96,211800.0,16.4016,16.4143,16.389,16.389,211800.0
2010-12-22 09:30:00,25.96,26.02,25.86,26.0,59200.0,16.389,16.4269,16.3259,16.4143,59200.0
2010-12-22 09:35:00,26.02,26.1,26.0,26.1,27200.0,16.4269,16.4774,16.4143,16.4774,27200.0
2010-12-22 09:40:00,26.1,26.11,25.99,25.99,40000.0,16.4774,16.4837,16.4079,16.4079,40000.0
2010-12-22 09:45:00,25.99,26.03,25.99,26.03,12600.0,16.4079,16.4332,16.4079,16.4332,12600.0
2010-12-22 09:50:00,26.03,26.07,26.02,26.07,16000.0,16.4332,16.4584,16.4269,16.4584,16000.0
2010-12-22 09:55:00,26.07,26.07,26.03,26.03,12800.0,16.4584,16.4584,16.4332,16.4332,12800.0
2010-12-22 10:00:00,26.03,26.03,25.99,26.0,13000.0,16.4332,16.4332,16.4079,16.4143,13000.0
2010-12-22 10:05:00,25.99,26.04,25.99,26.04,19200.0,16.4079,16.4395,16.4079,16.4395,19200.0
2010-12-22 10:10:00,26.04,26.05,25.99,26.0,15800.0,16.4395,16.4458,16.4079,16.4143,15800.0
2010-12-22 10:15:00,25.99,26.04,25.99,26.04,22000.0,16.4079,16.4395,16.4079,16.4395,22000.0
2010-12-22 10:20:00,26.03,26.06,26.03,26.05,28600.0,16.4332,16.4521,16.4332,16.4458,28600.0
2010-12-22 10:25:00,26.04,26.04,26.02,26.03,23200.0,16.4395,16.4395,16.4269,16.4332,23200.0
2010-12-22 10:30:00,26.03,26.05,26.01,26.04,20000.0,16.4332,16.4458,16.4206,16.4395,20000.0
2010-12-22 10:35:00,26.04,26.05,26.04,26.04,6800.0,16.4395,16.4458,16.4395,16.4395,6800.0
2010-12-22 10:40:00,26.04,26.06,26.04,26.05,13000.0,16.4395,16.4521,16.4395,16.4458,13000.0
2010-12-22 10:45:00,26.05,26.06,26.05,26.05,29800.0,16.4458,16.4521,16.4458,16.4458,29800.0
2010-12-22 10:50:00,26.05,26.06,26.05,26.05,13400.0,16.4458,16.4521,16.4458,16.4458,13400.0
2010-12-22 10:55:00,26.05,26.05,26.04,26.05,15200.0,16.4458,16.4458,16.4395,16.4458,15200.0
2010-12-22 11:00:00,26.05,26.06,26.04,26.06,20800.0,16.4458,16.4521,16.4395,16.4521,20800.0
2010-12-22 11:05:00,26.06,26.06,26.05,26.05,7400.0,16.4521,16.4521,16.4458,16.4458,7400.0
2010-12-22 11:10:00,26.06,26.06,26.04,26.05,4800.0,16.4521,16.4521,16.4395,16.4458,4800.0
2010-12-22 11:15:00,26.05,26.07,26.05,26.07,7800.0,16.4458,16.4584,16.4458,16.4584,7800.0
2010-12-22 11:20:00,26.07,26.07,26.06,26.07,8800.0,16.4584,16.4584,16.4521,16.4584,8800.0
2010-12-22 11:25:00,26.07,26.08,26.07,26.07,13000.0,16.4584,16.4648,16.4584,16.4584,13000.0
2010-12-22 11:30:00,26.08,26.09,26.05,26.05,57200.0,16.4648,16.4711,16.4458,16.4458,57200.0
2010-12-22 11:35:00,26.05,26.08,26.05,26.08,10400.0,16.4458,16.4648,16.4458,16.4648,10400.0
2010-12-22 11:40:00,26.07,26.07,26.05,26.05,14000.0,16.4584,16.4584,16.4458,16.4458,14000.0
2010-12-22 11:45:00,26.06,26.06,26.05,26.05,13600.0,16.4521,16.4521,16.4458,16.4458,13600.0
2010-12-22 11:50:00,26.05,26.05,26.05,26.05,2000.0,16.4458,16.4458,16.4458,16.4458,2000.0
2010-12-22 11:55:00,26.05,26.06,26.05,26.06,10800.0,16.4458,16.4521,16.4458,16.4521,10800.0
2010-12-22 12:00:00,26.05,26.06,26.03,26.03,16200.0,16.4458,16.4521,16.4332,16.4332,16200.0
2010-12-22 12:05:00,26.03,26.05,26.03,26.04,17800.0,16.4332,16.4458,16.4332,16.4395,17800.0
2010-12-22 12:10:00,26.04,26.05,26.03,26.04,9000.0,16.4395,16.4458,16.4332,16.4395,9000.0
2010-12-22 12:15:00,26.04,26.05,26.04,26.04,8200.0,16.4395,16.4458,16.4395,16.4395,8200.0
2010-12-22 12:20:00,26.04,26.06,26.04,26.05,7200.0,16.4395,16.4521,16.4395,16.4458,7200.0
2010-12-22 12:25:00,26.06,26.06,26.04,26.05,19600.0,16.4521,16.4521,16.4395,16.4458,19600.0
2010-12-22 12:30:00,26.05,26.06,26.05,26.05,17600.0,16.4458,16.4521,16.4458,16.4458,17600.0
2010-12-22 12:35:00,26.06,26.07,26.05,26.07,16000.0,16.4521,16.4584,16.4458,16.4584,16000.0
2010-12-22 12:40:00,26.07,26.07,26.05,26.06,17600.0,16.4584,16.4584,16.4458,16.4521,17600.0
2010-12-22 12:45:00,26.06,26.06,26.05,26.05,7600.0,16.4521,16.4521,16.4458,16.4458,7600.0
2010-12-22 12:50:00,26.05,26.06,26.05,26.06,3000.0,16.4458,16.4521,16.4458,16.4521,3000.0
2010-12-22 12:55:00,26.05,26.06,26.05,26.06,4800.0,16.4458,16.4521,16.4458,16.4521,4800.0
2010-12-22 13:00:00,26.06,26.06,26.04,26.05,7800.0,16.4521,16.4521,16.4395,16.4458,7800.0
2010-12-22 13:05:00,26.05,26.05,26.05,26.05,6400.0,16.4458,16.4458,16.4458,16.4458,6400.0
2010-12-22 13:10:00,26.05,26.06,26.05,26.06,6000.0,16.4458,16.4521,16.4458,16.4521,6000.0
2010-12-22 13:15:00,26.06,26.07,26.05,26.07,9000.0,16.4521,16.4584,16.4458,16.4584,9000.0
2010-12-22 13:20:00,26.08,26.09,26.07,26.09,60800.0,16.4648,16.4711,16.4584,16.4711,60800.0
2010-12-22 13:25:00,26.08,26.09,26.07,26.09,26600.0,16.4648,16.4711,16.4584,16.4711,26600.0
2010-12-22 13:30:00,26.08,26.09,26.07,26.08,34400.0,16.4648,16.4711,16.4584,16.4648,34400.0
2010-12-22 13:35:00,26.08,26.08,26.07,26.08,17800.0,16.4648,16.4648,16.4584,16.4648,17800.0
2010-12-22 13:40:00,26.07,26.08,26.07,26.08,7200.0,16.4584,16.4648,16.4584,16.4648,7200.0
2010-12-22 13:45:00,26.08,26.08,26.06,26.06,12000.0,16.4648,16.4648,16.4521,16.4521,12000.0
2010-12-22 13:50:00,26.06,26.08,26.06,26.08,5600.0,16.4521,16.4648,16.4521,16.4648,5600.0
2010-12-22 13:55:00,26.07,26.07,26.05,26.06,13800.0,16.4584,16.4584,16.4458,16.4521,13800.0
2010-12-22 14:00:00,26.06,26.08,26.06,26.07,7800.0,16.4521,16.4648,16.4521,16.4584,7800.0
2010-12-22 14:05:00,26.06,26.07,26.06,26.07,3600.0,16.4521,16.4584,16.4521,16.4584,3600.0
2010-12-22 14:10:00,26.06,26.08,26.06,26.06,9400.0,16.4521,16.4648,16.4521,16.4521,9400.0
2010-12-22 14:15:00,26.06,26.07,26.06,26.06,3400.0,16.4521,16.4584,16.4521,16.4521,3400.0
2010-12-22 14:20:00,26.06,26.07,26.05,26.05,12800.0,16.4521,16.4584,16.4458,16.4458,12800.0
2010-12-22 14:25:00,26.05,26.06,26.04,26.05,13000.0,16.4458,16.4521,16.4395,16.4458,13000.0
2010-12-22 14:30:00,26.05,26.05,26.04,26.04,12400.0,16.4458,16.4458,16.4395,16.4395,12400.0
2010-12-22 14:35:00,26.04,26.04,26.02,26.03,19000.0,16.4395,16.4395,16.4269,16.4332,19000.0
2010-12-22 14:40:00,26.03,26.04,26.02,26.02,7200.0,16.4332,16.4395,16.4269,16.4269,7200.0
2010-12-22 14:45:00,26.03,26.04,26.03,26.04,16000.0,16.4332,16.4395,16.4332,16.4395,16000.0
2010-12-22 14:50:00,26.04,26.05,26.04,26.04,34600.0,16.4395,16.4458,16.4395,16.4395,34600.0
2010-12-22 14:55:00,26.05,26.06,26.05,26.06,14800.0,16.4458,16.4521,16.4458,16.4521,14800.0
2010-12-22 15:00:00,26.06,26.07,26.06,26.07,6200.0,16.4521,16.4584,16.4521,16.4584,6200.0
2010-12-22 15:05:00,26.07,26.07,26.06,26.06,16000.0,16.4584,16.4584,16.4521,16.4521,16000.0
2010-12-22 15:10:00,26.06,26.06,26.02,26.02,74000.0,16.4521,16.4521,16.4269,16.4269,74000.0
2010-12-22 15:15:00,26.02,26.03,26.02,26.03,24000.0,16.4269,16.4332,16.4269,16.4332,24000.0
2010-12-22 15:20:00,26.03,26.03,26.02,26.03,18000.0,16.4332,16.4332,16.4269,16.4332,18000.0
2010-12-22 15:25:00,26.03,26.03,26.02,26.03,41600.0,16.4332,16.4332,16.4269,16.4332,41600.0
2010-12-22 15:30:00,26.02,26.05,26.02,26.04,36600.0,16.4269,16.4458,16.4269,16.4395,36600.0
2010-12-22 15:35:00,26.04,26.05,26.04,26.05,54600.0,16.4395,16.4458,16.4395,16.4458,54600.0
2010-12-22 15:40:00,26.05,26.05,26.02,26.03,86800.0,16.4458,16.4458,16.4269,16.4332,86800.0
2010-12-22 15:45:00,26.04,26.06,26.03,26.04,104800.0,16.4395,16.4521,16.4332,16.4395,104800.0
2010-12-22 15:50:00,26.04,26.04,26.02,26.02,104600.0,16.4395,16.4395,16.4269,16.4269,104600.0
2010-12-22 15:55:00,26.02,26.06,26.02,26.03,185800.0,16.4269,16.4521,16.4269,16.4332,185800.0
2010-12-23 09:30:00,26.02,26.08,25.99,26.0,34000.0,16.4269,16.4648,16.4079,16.4143,34000.0
2010-12-23 09:35:00,26.0,26.0,25.91,25.96,44600.0,16.4143,16.4143,16.3574,16.389,44600.0
2010-12-23 09:40:00,25.96,26.02,25.96,25.99,42400.0,16.389,16.4269,16.389,16.4079,42400.0
2010-12-23 09:45:00,25.99,26.05,25.99,26.0,14600.0,16.4079,16.4458,16.4079,16.4143,14600.0
2010-12-23 09:50:00,26.0,26.05,26.0,26.03,12000.0,16.4143,16.4458,16.4143,16.4332,12000.0
2010-12-23 09:55:00,26.03,26.04,26.0,26.04,4800.0,16.4332,16.4395,16.4143,16.4395,4800.0
2010-12-23 10:00:00,26.03,26.07,26.01,26.04,24000.0,16.4332,16.4584,16.4206,16.4395,24000.0
2010-12-23 10:05:00,26.04,26.04,26.02,26.04,14600.0,16.4395,16.4395,16.4269,16.4395,14600.0
2010-12-23 10:10:00,26.03,26.07,26.03,26.06,6200.0,16.4332,16.4584,16.4332,16.4521,6200.0
2010-12-23 10:15:00,26.04,26.05,26.02,26.02,37400.0,16.4395,16.4458,16.4269,16.4269,37400.0
2010-12-23 10:20:00,26.02,26.02,25.99,26.0,43400.0,16.4269,16.4269,16.4079,16.4143,43400.0
2010-12-23 10:25:00,26.0,26.0,25.98,25.99,22800.0,16.4143,16.4143,16.4016,16.4079,22800.0
2010-12-23 10:30:00,25.99,26.0,25.99,26.0,14400.0,16.4079,16.4143,16.4079,16.4143,14400.0
2010-12-23 10:35:00,26.0,26.0,25.96,25.97,54200.0,16.4143,16.4143,16.389,16.3953,54200.0
2010-12-23 10:40:00,25.96,25.97,25.95,25.95,81000.0,16.389,16.3953,16.3827,16.3827,81000.0
2010-12-23 10:45:00,25.96,25.98,25.95,25.97,25800.0,16.389,16.4016,16.3827,16.3953,25800.0
2010-12-23 10:50:00,25.96,25.98,25.95,25.96,56600.0,16.389,16.4016,16.3827,16.389,56600.0
2010-12-23 10:55:00,25.96,25.98,25.96,25.98,9000.0,16.389,16.4016,16.389,16.4016,9000.0
2010-12-23 11:00:00,25.98,25.99,25.98,25.98,3800.0,16.4016,16.4079,16.4016,16.4016,3800.0
2010-12-23 11:05:00,25.98,26.0,25.98,25.99,8400.0,16.4016,16.4143,16.4016,16.4079,8400.0
2010-12-23 11:10:00,25.99,25.99,25.99,25.99,3800.0,16.4079,16.4079,16.4079,16.4079,3800.0
2010-12-23 11:15:00,25.99,26.0,25.99,26.0,14600.0,16.4079,16.4143,16.4079,16.4143,14600.0
2010-12-23 11:20:00,26.0,26.03,26.0,26.01,8400.0,16.4143,16.4332,16.4143,16.4206,8400.0
2010-12-23 11:25:00,26.01,26.03,26.0,26.02,25000.0,16.4206,16.4332,16.4143,16.4269,25000.0
2010-12-23 11:30:00,26.03,26.04,26.0,26.0,40400.0,16.4332,16.4395,16.4143,16.4143,40400.0
2010-12-23 11:35:00,26.0,26.06,25.98,26.0,70800.0,16.4143,16.4521,16.4016,16.4143,70800.0
2010-12-23 11:40:00,26.0,26.04,26.0,26.04,26400.0,16.4143,16.4395,16.4143,16.4395,26400.0
2010-12-23 11:45:00,26.04,26.06,26.04,26.04,41400.0,16.4395,16.4521,16.4395,16.4395,41400.0
2010-12-23 11:50:00,26.05,26.05,26.03,26.03,3000.0,16.4458,16.4458,16.4332,16.4332,3000.0
2010-12-23 11:55:00,26.04,26.05,26.04,26.05,11800.0,16.4395,16.4458,16.4395,16.4458,11800.0
2010-12-23 12:00:00,26.05,26.05,26.04,26.04,23600.0,16.4458,16.4458,16.4395,16.4395,23600.0
2010-12-23 12:05:00,26.05,26.05,26.04,26.05,12400.0,16.4458,16.4458,16.4395,16.4458,12400.0
2010-12-23 12:10:00,26.05,26.05,26.05,26.05,4000.0,16.4458,16.4458,16.4458,16.4458,4000.0
2010-12-23 12:15:00,26.04,26.05,26.04,26.05,1200.0,16.4395,16.4458,16.4395,16.4458,1200.0
2010-12-23 12:20:00,26.05,26.08,26.05,26.08,5200.0,16.4458,16.4648,16.4458,16.4648,5200.0
2010-12-23 12:25:00,26.08,26.08,26.06,26.06,10000.0,16.4648,16.4648,16.4521,16.4521,10000.0
2010-12-23 12:30:00,26.06,26.06,26.06,26.06,6200.0,16.4521,16.4521,16.4521,16.4521,6200.0
2010-12-23 12:35:00,26.06,26.06,26.06,26.06,4400.0,16.4521,16.4521,16.4521,16.4521,4400.0
2010-12-23 12:40:00,26.06,26.07,26.05,26.06,8000.0,16.4521,16.4584,16.4458,16.4521,8000.0
2010-12-23 12:45:00,26.06,26.06,26.05,26.05,1600.0,16.4521,16.4521,16.4458,16.4458,1600.0
2010-12-23 12:50:00,26.05,26.07,26.05,26.07,5800.0,16.4458,16.4584,16.4458,16.4584,5800.0
2010-12-23 12:55:00,26.06,26.07,26.06,26.06,5800.0,16.4521,16.4584,16.4521,16.4521,5800.0
2010-12-23 13:00:00,26.07,26.08,26.05,26.07,12000.0,16.4584,16.4648,16.4458,16.4584,12000.0
2010-12-23 13:05:00,26.07,26.09,26.07,26.08,12600.0,16.4584,16.4711,16.4584,16.4648,12600.0
2010-12-23 13:10:00,26.08,26.09,26.08,26.09,3200.0,16.4648,16.4711,16.4648,16.4711,3200.0
2010-12-23 13:15:00,26.09,26.09,26.08,26.09,10400.0,16.4711,16.4711,16.4648,16.4711,10400.0
2010-12-23 13:20:00,26.09,26.11,26.08,26.11,87600.0,16.4711,16.4837,16.4648,16.4837,87600.0
2010-12-23 13:25:00,26.11,26.11,26.08,26.09,7400.0,16.4837,16.4837,16.4648,16.4711,7400.0
2010-12-23 13:30:00,26.09,26.1,26.08,26.09,9800.0,16.4711,16.4774,16.4648,16.4711,9800.0
2010-12-23 13:35:00,26.09,26.12,26.09,26.11,28800.0,16.4711,16.49,16.4711,16.4837,28800.0
2010-12-23 13:40:00,26.11,26.14,26.11,26.13,31400.0,16.4837,16.5026,16.4837,16.4963,31400.0
2010-12-23 13:45:00,26.12,26.12,26.1,26.11,9800.0,16.49,16.49,16.4774,16.4837,9800.0
2010-12-23 13:50:00,26.11,26.11,26.1,26.1,5400.0,16.4837,16.4837,16.4774,16.4774,5400.0
2010-12-23 13:55:00,26.11,26.11,26.1,26.1,5200.0,16.4837,16.4837,16.4774,16.4774,5200.0
2010-12-23 14:00:00,26.1,26.1,26.09,26.09,3000.0,16.4774,16.4774,16.4711,16.4711,3000.0
2010-12-23 14:05:00,26.09,26.1,26.08,26.08,8800.0,16.4711,16.4774,16.4648,16.4648,8800.0
2010-12-23 14:10:00,26.08,26.09,26.08,26.08,16800.0,16.4648,16.4711,16.4648,16.4648,16800.0
2010-12-23 14:15:00,26.08,26.08,26.07,26.08,25400.0,16.4648,16.4648,16.4584,16.4648,25400.0
2010-12-23 14:20:00,26.08,26.09,26.07,26.08,43200.0,16.4648,16.4711,16.4584,16.4648,43200.0
2010-12-23 14:25:00,26.08,26.09,26.07,26.08,18800.0,16.4648,16.4711,16.4584,16.4648,18800.0
2010-12-23 14:30:00,26.08,26.1,26.08,26.1,9200.0,16.4648,16.4774,16.4648,16.4774,9200.0
2010-12-23 14:35:00,26.09,26.09,26.09,26.09,2200.0,16.4711,16.4711,16.4711,16.4711,2200.0
2010-12-23 14:40:00,26.09,26.1,26.09,26.09,9000.0,16.4711,16.4774,16.4711,16.4711,9000.0
2010-12-23 14:45:00,26.09,26.1,26.07,26.07,12000.0,16.4711,16.4774,16.4584,16.4584,12000.0
2010-12-23 14:50:00,26.08,26.08,26.07,26.07,9400.0,16.4648,16.4648,16.4584,16.4584,9400.0
2010-12-23 14:55:00,26.07,26.07,26.06,26.07,6400.0,16.4584,16.4584,16.4521,16.4584,6400.0
2010-12-23 15:00:00,26.07,26.07,26.06,26.06,8800.0,16.4584,16.4584,16.4521,16.4521,8800.0
2010-12-23 15:05:00,26.06,26.06,26.05,26.05,11400.0,16.4521,16.4521,16.4458,16.4458,11400.0
2010-12-23 15:10:00,26.05,26.06,26.04,26.04,6000.0,16.4458,16.4521,16.4395,16.4395,6000.0
2010-12-23 15:15:00,26.04,26.05,26.04,26.04,2000.0,16.4395,16.4458,16.4395,16.4395,2000.0
2010-12-23 15:20:00,26.05,26.05,26.04,26.04,9600.0,16.4458,16.4458,16.4395,16.4395,9600.0
2010-12-23 15:25:00,26.04,26.05,26.03,26.05,13400.0,16.4395,16.4458,16.4332,16.4458,13400.0
2010-12-23 15:30:00,26.05,26.05,26.04,26.04,16400.0,16.4458,16.4458,16.4395,16.4395,16400.0
2010-12-23 15:35:00,26.04,26.05,26.04,26.05,21600.0,16.4395,16.4458,16.4395,16.4458,21600.0
2010-12-23 15:40:00,26.05,26.05,26.05,26.05,24800.0,16.4458,16.4458,16.4458,16.4458,24800.0
2010-12-23 15:45:00,26.05,26.05,26.05,26.05,34000.0,16.4458,16.4458,16.4458,16.4458,34000.0
2010-12-23 15:50:00,26.05,26.06,26.05,26.05,53000.0,16.4458,16.4521,16.4458,16.4458,53000.0
2010-12-23 15:55:00,26.05,26.07,26.05,26.07,75600.0,16.4458,16.4584,16.4458,16.4584,75600.0
2010-12-27 09:30:00,25.99,26.02,25.94,25.98,12000.0,16.4079,16.4269,16.3764,16.4016,12000.0
2010-12-27 09:35:00,25.96,26.02,25.93,26.0,11200.0,16.389,16.4269,16.3701,16.4143,11200.0
2010-12-27 09:40:00,26.0,26.02,25.97,25.98,13400.0,16.4143,16.4269,16.3953,16.4016,13400.0
2010-12-27 09:45:00,25.98,26.03,25.97,26.03,16400.0,16.4016,16.4332,16.3953,16.4332,16400.0
2010-12-27 09:50:00,26.04,26.07,26.01,26.07,25400.0,16.4395,16.4584,16.4206,16.4584,25400.0
2010-12-27 09:55:00,26.07,26.13,26.06,26.13,39400.0,16.4584,16.4963,16.4521,16.4963,39400.0
2010-12-27 10:00:00,26.12,26.13,26.09,26.11,15200.0,16.49,16.4963,16.4711,16.4837,15200.0
2010-12-27 10:05:00,26.11,26.18,26.11,26.18,18200.0,16.4837,16.5279,16.4837,16.5279,18200.0
2010-12-27 10:10:00,26.18,26.18,26.14,26.16,21200.0,16.5279,16.5279,16.5026,16.5153,21200.0
2010-12-27 10:15:00,26.15,26.16,26.12,26.12,24200.0,16.5089,16.5153,16.49,16.49,24200.0
2010-12-27 10:20:00,26.13,26.18,26.13,26.18,18200.0,16.4963,16.5279,16.4963,16.5279,18200.0
2010-12-27 10:25:00,26.17,26.18,26.16,26.17,13200.0,16.5216,16.5279,16.5153,16.5216,13200.0
2010-12-27 10:30:00,26.17,26.17,26.13,26.15,12600.0,16.5216,16.5216,16.4963,16.5089,12600.0
2010-12-27 10:35:00,26.14,26.14,26.13,26.14,8200.0,16.5026,16.5026,16.4963,16.5026,8200.0
2010-12-27 10:40:00,26.14,26.14,26.13,26.14,6600.0,16.5026,16.5026,16.4963,16.5026,6600.0
2010-12-27 10:45:00,26.15,26.16,26.15,26.16,7000.0,16.5089,16.5153,16.5089,16.5153,7000.0
2010-12-27 10:50:00,26.16,26.16,26.14,26.16,35200.0,16.5153,16.5153,16.5026,16.5153,35200.0
2010-12-27 10:55:00,26.16,26.16,26.14,26.16,7200.0,16.5153,16.5153,16.5026,16.5153,7200.0
2010-12-27 11:00:00,26.16,26.16,26.14,26.14,8600.0,16.5153,16.5153,16.5026,16.5026,8600.0
2010-12-27 11:05:00,26.14,26.16,26.14,26.15,6000.0,16.5026,16.5153,16.5026,16.5089,6000.0
2010-12-27 11:10:00,26.16,26.16,26.15,26.15,12200.0,16.5153,16.5153,16.5089,16.5089,12200.0
2010-12-27 11:15:00,26.15,26.16,26.14,26.14,12400.0,16.5089,16.5153,16.5026,16.5026,12400.0
2010-12-27 11:20:00,26.14,26.15,26.14,26.15,4800.0,16.5026,16.5089,16.5026,16.5089,4800.0
2010-12-27 11:25:00,26.15,26.16,26.15,26.16,15800.0,16.5089,16.5153,16.5089,16.5153,15800.0
2010-12-27 11:30:00,26.16,26.17,26.15,26.15,14400.0,16.5153,16.5216,16.5089,16.5089,14400.0
2010-12-27 11:35:00,26.16,26.16,26.15,26.15,12200.0,16.5153,16.5153,16.5089,16.5089,12200.0
2010-12-27 11:40:00,26.15,26.17,26.15,26.17,4200.0,16.5089,16.5216,16.5089,16.5216,4200.0
2010-12-27 11:45:00,26.17,26.17,26.16,26.17,7000.0,16.5216,16.5216,16.5153,16.5216,7000.0
2010-12-27 11:50:00,26.17,26.17,26.17,26.17,6800.0,16.5216,16.5216,16.5216,16.5216,6800.0
2010-12-27 11:55:00,26.17,26.17,26.16,26.16,12800.0,16.5216,16.5216,16.5153,16.5153,12800.0
2010-12-27 12:00:00,26.16,26.16,26.16,26.16,4400.0,16.5153,16.5153,16.5153,16.5153,4400.0
2010-12-27 12:05:00,26.16,26.16,26.16,26.16,4800.0,16.5153,16.5153,16.5153,16.5153,4800.0
2010-12-27 12:10:00,26.16,26.16,26.16,26.16,5600.0,16.5153,16.5153,16.5153,16.5153,5600.0
2010-12-27 12:15:00,26.16,26.16,26.16,26.16,4800.0,16.5153,16.5153,16.5153,16.5153,4800.0
2010-12-27 12:20:00,26.16,26.16,26.16,26.16,4800.0,16.5153,16.5153,16.5153,16.5153,4800.0
2010-12-27 12:25:00,26.16,26.16,26.16,26.16,8000.0,16.5153,16.5153,16.5153,16.5153,8000.0
2010-12-27 12:30:00,26.16,26.16,26.16,26.16,7200.0,16.5153,16.5153,16.5153,16.5153,7200.0
2010-12-27 12:35:00,26.16,26.16,26.15,26.15,16000.0,16.5153,16.5153,16.5089,16.5089,16000.0
2010-12-27 12:40:00,26.15,26.15,26.14,26.14,10800.0,16.5089,16.5089,16.5026,16.5026,10800.0
2010-12-27 12:45:00,26.14,26.14,26.14,26.14,2400.0,16.5026,16.5026,16.5026,16.5026,2400.0
2010-12-27 12:50:00,26.15,26.15,26.15,26.15,200.0,16.5089,16.5089,16.5089,16.5089,200.0
2010-12-27 12:55:00,26.14,26.16,26.14,26.15,18200.0,16.5026,16.5153,16.5026,16.5089,18200.0
2010-12-27 13:00:00,26.14,26.14,26.14,26.14,2800.0,16.5026,16.5026,16.5026,16.5026,2800.0
2010-12-27 13:05:00,26.14,26.14,26.14,26.14,2800.0,16.5026,16.5026,16.5026,16.5026,2800.0
2010-12-27 13:10:00,26.14,26.14,26.11,26.11,24600.0,16.5026,16.5026,16.4837,16.4837,24600.0
2010-12-27 13:15:00,26.11,26.12,26.1,26.1,10600.0,16.4837,16.49,16.4774,16.4774,10600.0
2010-12-27 13:20:00,26.11,26.12,26.11,26.11,11400.0,16.4837,16.49,16.4837,16.4837,11400.0
2010-12-27 13:25:00,26.11,26.11,26.1,26.11,7800.0,16.4837,16.4837,16.4774,16.4837,7800.0
2010-12-27 13:30:00,26.11,26.11,26.1,26.1,3800.0,16.4837,16.4837,16.4774,16.4774,3800.0
2010-12-27 13:35:00,26.1,26.11,26.1,26.1,13800.0,16.4774,16.4837,16.4774,16.4774,13800.0
2010-12-27 13:40:00,26.1,26.11,26.1,26.1,1400.0,16.4774,16.4837,16.4774,16.4774,1400.0
2010-12-27 13:45:00,26.1,26.1,26.09,26.09,6000.0,16.4774,16.4774,16.4711,16.4711,6000.0
2010-12-27 13:50:00,26.09,26.1,26.09,26.1,3800.0,16.4711,16.4774,16.4711,16.4774,3800.0
2010-12-27 13:55:00,26.09,26.1,26.08,26.09,15000.0,16.4711,16.4774,16.4648,16.4711,15000.0
2010-12-27 14:00:00,26.09,26.09,26.07,26.07,20200.0,16.4711,16.4711,16.4584,16.4584,20200.0
2010-12-27 14:05:00,26.07,26.07,26.05,26.05,7800.0,16.4584,16.4584,16.4458,16.4458,7800.0
2010-12-27 14:10:00,26.06,26.07,26.03,26.07,33400.0,16.4521,16.4584,16.4332,16.4584,33400.0
2010-12-27 14:15:00,26.07,26.09,26.07,26.09,10800.0,16.4584,16.4711,16.4584,16.4711,10800.0
2010-12-27 14:20:00,26.09,26.1,26.09,26.09,9200.0,16.4711,16.4774,16.4711,16.4711,9200.0
2010-12-27 14:25:00,26.1,26.13,26.1,26.13,43200.0,16.4774,16.4963,16.4774,16.4963,43200.0
2010-12-27 14:30:00,26.13,26.15,26.12,26.14,36600.0,16.4963,16.5089,16.49,16.5026,36600.0
2010-12-27 14:35:00,26.14,26.15,26.14,26.15,18400.0,16.5026,16.5089,16.5026,16.5089,18400.0
2010-12-27 14:40:00,26.15,26.16,26.15,26.16,11000.0,16.5089,16.5153,16.5089,16.5153,11000.0
2010-12-27 14:45:00,26.16,26.18,26.14,26.14,44200.0,16.5153,16.5279,16.5026,16.5026,44200.0
2010-12-27 14:50:00,26.14,26.15,26.14,26.14,2000.0,16.5026,16.5089,16.5026,16.5026,2000.0
2010-12-27 14:55:00,26.14,26.14,26.13,26.13,4600.0,16.5026,16.5026,16.4963,16.4963,4600.0
2010-12-27 15:00:00,26.13,26.13,26.12,26.13,9000.0,16.4963,16.4963,16.49,16.4963,9000.0
2010-12-27 15:05:00,26.13,26.13,26.13,26.13,5800.0,16.4963,16.4963,16.4963,16.4963,5800.0
2010-12-27 15:10:00,26.13,26.13,26.11,26.11,6000.0,16.4963,16.4963,16.4837,16.4837,6000.0
2010-12-27 15:15:00,26.11,26.12,26.11,26.12,2400.0,16.4837,16.49,16.4837,16.49,2400.0
2010-12-27 15:20:00,26.11,26.11,26.11,26.11,18400.0,16.4837,16.4837,16.4837,16.4837,18400.0
2010-12-27 15:25:00,26.11,26.11,26.11,26.11,3200.0,16.4837,16.4837,16.4837,16.4837,3200.0
2010-12-27 15:30:00,26.11,26.11,26.11,26.11,27000.0,16.4837,16.4837,16.4837,16.4837,27000.0
2010-12-27 15:35:00,26.11,26.11,26.11,26.11,20800.0,16.4837,16.4837,16.4837,16.4837,20800.0
2010-12-27 15:40:00,26.11,26.11,26.11,26.11,11600.0,16.4837,16.4837,16.4837,16.4837,11600.0
2010-12-27 15:45:00,26.11,26.12,26.1,26.11,77200.0,16.4837,16.49,16.4774,16.4837,77200.0
2010-12-27 15:50:00,26.11,26.12,26.11,26.12,46600.0,16.4837,16.49,16.4837,16.49,46600.0
2010-12-27 15:55:00,26.12,26.12,26.1,26.11,83600.0,16.49,16.49,16.4774,16.4837,83600.0
2010-12-28 09:30:00,26.13,26.18,26.13,26.17,19400.0,16.4963,16.5279,16.4963,16.5216,19400.0
2010-12-28 09:35:00,26.16,26.18,26.11,26.13,24800.0,16.5153,16.5279,16.4837,16.4963,24800.0
2010-12-28 09:40:00,26.12,26.12,26.05,26.09,18400.0,16.49,16.49,16.4458,16.4711,18400.0
2010-12-28 09:45:00,26.08,26.12,26.06,26.11,18600.0,16.4648,16.49,16.4521,16.4837,18600.0
2010-12-28 09:50:00,26.11,26.11,26.06,26.06,7000.0,16.4837,16.4837,16.4521,16.4521,7000.0
2010-12-28 09:55:00,26.05,26.08,26.05,26.07,15800.0,16.4458,16.4648,16.4458,16.4584,15800.0
2010-12-28 10:00:00,26.06,26.07,26.01,26.04,16400.0,16.4521,16.4584,16.4206,16.4395,16400.0
2010-12-28 10:05:00,26.04,26.04,26.01,26.03,14200.0,16.4395,16.4395,16.4206,16.4332,14200.0
2010-12-28 10:10:00,26.03,26.03,26.0,26.0,7600.0,16.4332,16.4332,16.4143,16.4143,7600.0
2010-12-28 10:15:00,26.0,26.02,26.0,26.02,14800.0,16.4143,16.4269,16.4143,16.4269,14800.0
2010-12-28 10:20:00,26.02,26.02,25.99,26.0,14400.0,16.4269,16.4269,16.4079,16.4143,14400.0
2010-12-28 10:25:00,26.02,26.02,26.01,26.01,5200.0,16.4269,16.4269,16.4206,16.4206,5200.0
2010-12-28 10:30:00,26.0,26.01,25.97,25.98,101000.0,16.4143,16.4206,16.3953,16.4016,101000.0
2010-12-28 10:35:00,25.98,26.0,25.97,25.97,17600.0,16.4016,16.4143,16.3953,16.3953,17600.0
2010-12-28 10:40:00,25.97,25.98,25.96,25.98,15400.0,16.3953,16.4016,16.389,16.4016,15400.0
2010-12-28 10:45:00,25.98,25.98,25.96,25.97,10000.0,16.4016,16.4016,16.389,16.3953,10000.0
2010-12-28 10:50:00,25.97,26.0,25.97,26.0,12000.0,16.3953,16.4143,16.3953,16.4143,12000.0
2010-12-28 10:55:00,25.99,26.02,25.99,26.02,24600.0,16.4079,16.4269,16.4079,16.4269,24600.0
2010-12-28 11:00:00,26.02,26.04,26.01,26.03,11000.0,16.4269,16.4395,16.4206,16.4332,11000.0
2010-12-28 11:05:00,26.04,26.06,26.03,26.06,9200.0,16.4395,16.4521,16.4332,16.4521,9200.0
2010-12-28 11:10:00,26.06,26.07,26.05,26.05,12200.0,16.4521,16.4584,16.4458,16.4458,12200.0
2010-12-28 11:15:00,26.05,26.07,26.05,26.06,11200.0,16.4458,16.4584,16.4458,16.4521,11200.0
2010-12-28 11:20:00,26.06,26.1,26.06,26.08,13200.0,16.4521,16.4774,16.4521,16.4648,13200.0
2010-12-28 11:25:00,26.08,26.1,26.08,26.1,6200.0,16.4648,16.4774,16.4648,16.4774,6200.0
2010-12-28 11:30:00,26.11,26.12,26.11,26.11,10000.0,16.4837,16.49,16.4837,16.4837,10000.0
2010-12-28 11:35:00,26.12,26.12,26.11,26.12,9000.0,16.49,16.49,16.4837,16.49,9000.0
2010-12-28 11:40:00,26.13,26.13,26.11,26.12,9600.0,16.4963,16.4963,16.4837,16.49,9600.0
2010-12-28 11:45:00,26.11,26.12,26.1,26.1,7800.0,16.4837,16.49,16.4774,16.4774,7800.0
2010-12-28 11:50:00,26.11,26.11,26.11,26.11,3600.0,16.4837,16.4837,16.4837,16.4837,3600.0
2010-12-28 11:55:00,26.11,26.15,26.11,26.15,10400.0,16.4837,16.5089,16.4837,16.5089,10400.0
2010-12-28 12:00:00,26.15,26.16,26.14,26.16,13800.0,16.5089,16.5153,16.5026,16.5153,13800.0
2010-12-28 12:05:00,26.16,26.17,26.16,26.17,11400.0,16.5153,16.5216,16.5153,16.5216,11400.0
2010-12-28 12:10:00,26.17,26.18,26.16,26.16,18600.0,16.5216,16.5279,16.5153,16.5153,18600.0
2010-12-28 12:15:00,26.16,26.17,26.16,26.17,8400.0,16.5153,16.5216,16.5153,16.5216,8400.0
2010-12-28 12:20:00,26.17,26.17,26.16,26.16,8200.0,16.5216,16.5216,16.5153,16.5153,8200.0
2010-12-28 12:25:00,26.16,26.16,26.16,26.16,11400.0,16.5153,16.5153,16.5153,16.5153,11400.0
2010-12-28 12:30:00,26.16,26.16,26.16,26.16,6800.0,16.5153,16.5153,16.5153,16.5153,6800.0
2010-12-28 12:35:00,26.16,26.16,26.15,26.15,8600.0,16.5153,16.5153,16.5089,16.5089,8600.0
2010-12-28 12:40:00,26.15,26.15,26.13,26.13,6600.0,16.5089,16.5089,16.4963,16.4963,6600.0
2010-12-28 12:45:00,26.13,26.14,26.13,26.13,3400.0,16.4963,16.5026,16.4963,16.4963,3400.0
2010-12-28 12:50:00,26.13,26.13,26.13,26.13,3000.0,16.4963,16.4963,16.4963,16.4963,3000.0
2010-12-28 12:55:00,26.13,26.13,26.11,26.11,9800.0,16.4963,16.4963,16.4837,16.4837,9800.0
2010-12-28 13:00:00,26.11,26.12,26.11,26.12,9000.0,16.4837,16.49,16.4837,16.49,9000.0
2010-12-28 13:05:00,26.11,26.12,26.11,26.11,13200.0,16.4837,16.49,16.4837,16.4837,13200.0
2010-12-28 13:10:00,26.11,26.11,26.1,26.1,5600.0,16.4837,16.4837,16.4774,16.4774,5600.0
2010-12-28 13:15:00,26.1,26.11,26.1,26.11,5600.0,16.4774,16.4837,16.4774,16.4837,5600.0
2010-12-28 13:20:00,26.11,26.11,26.08,26.1,54800.0,16.4837,16.4837,16.4648,16.4774,54800.0
2010-12-28 13:25:00,26.1,26.11,26.1,26.1,4600.0,16.4774,16.4837,16.4774,16.4774,4600.0
2010-12-28 13:30:00,26.1,26.1,26.06,26.06,57800.0,16.4774,16.4774,16.4521,16.4521,57800.0
2010-12-28 13:35:00,26.06,26.07,26.06,26.06,6200.0,16.4521,16.4584,16.4521,16.4521,6200.0
2010-12-28 13:40:00,26.07,26.07,26.06,26.07,18600.0,16.4584,16.4584,16.4521,16.4584,18600.0
2010-12-28 13:45:00,26.07,26.08,26.06,26.08,25600.0,16.4584,16.4648,16.4521,16.4648,25600.0
2010-12-28 13:50:00,26.09,26.09,26.08,26.08,1800.0,16.4711,16.4711,16.4648,16.4648,1800.0
2010-12-28 13:55:00,26.09,26.11,26.08,26.11,6400.0,16.4711,16.4837,16.4648,16.4837,6400.0
2010-12-28 14:00:00,26.11,26.11,26.11,26.11,2000.0,16.4837,16.4837,16.4837,16.4837,2000.0
2010-12-28 14:05:00,26.11,26.11,26.11,26.11,6600.0,16.4837,16.4837,16.4837,16.4837,6600.0
2010-12-28 14:10:00,26.11,26.13,26.11,26.13,9000.0,16.4837,16.4963,16.4837,16.4963,9000.0
2010-12-28 14:15:00,26.13,26.13,26.13,26.13,7200.0,16.4963,16.4963,16.4963,16.4963,7200.0
2010-12-28 14:20:00,26.13,26.13,26.13,26.13,5000.0,16.4963,16.4963,16.4963,16.4963,5000.0
2010-12-28 14:25:00,26.13,26.13,26.13,26.13,9200.0,16.4963,16.4963,16.4963,16.4963,9200.0
2010-12-28 14:30:00,26.13,26.13,26.12,26.12,5200.0,16.4963,16.4963,16.49,16.49,5200.0
2010-12-28 14:35:00,26.12,26.13,26.12,26.13,4600.0,16.49,16.4963,16.49,16.4963,4600.0
2010-12-28 14:40:00,26.13,26.13,26.13,26.13,3800.0,16.4963,16.4963,16.4963,16.4963,3800.0
2010-12-28 14:45:00,26.13,26.13,26.13,26.13,4400.0,16.4963,16.4963,16.4963,16.4963,4400.0
2010-12-28 14:50:00,26.13,26.14,26.13,26.14,8000.0,16.4963,16.5026,16.4963,16.5026,8000.0
2010-12-28 14:55:00,26.14,26.15,26.14,26.15,7600.0,16.5026,16.5089,16.5026,16.5089,7600.0
2010-12-28 15:00:00,26.15,26.16,26.15,26.15,4000.0,16.5089,16.5153,16.5089,16.5089,4000.0
2010-12-28 15:05:00,26.16,26.16,26.13,26.15,46600.0,16.5153,16.5153,16.4963,16.5089,46600.0
2010-12-28 15:10:00,26.14,26.15,26.14,26.15,3600.0,16.5026,16.5089,16.5026,16.5089,3600.0
2010-12-28 15:15:00,26.14,26.15,26.14,26.14,8200.0,16.5026,16.5089,16.5026,16.5026,8200.0
2010-12-28 15:20:00,26.14,26.15,26.14,26.14,13000.0,16.5026,16.5089,16.5026,16.5026,13000.0
2010-12-28 15:25:00,26.15,26.17,26.14,26.16,41400.0,16.5089,16.5216,16.5026,16.5153,41400.0
2010-12-28 15:30:00,26.16,26.17,26.16,26.16,23600.0,16.5153,16.5216,16.5153,16.5153,23600.0
2010-12-28 15:35:00,26.16,26.16,26.14,26.14,18200.0,16.5153,16.5153,16.5026,16.5026,18200.0
2010-12-28 15:40:00,26.14,26.15,26.14,26.15,21400.0,16.5026,16.5089,16.5026,16.5089,21400.0
2010-12-28 15:45:00,26.15,26.15,26.14,26.14,36000.0,16.5089,16.5089,16.5026,16.5026,36000.0
2010-12-28 15:50:00,26.14,26.16,26.14,26.15,40200.0,16.5026,16.5153,16.5026,16.5089,40200.0
2010-12-28 15:55:00,26.16,26.16,26.14,26.14,53000.0,16.5153,16.5153,16.5026,16.5026,53000.0
2010-12-29 09:30:00,26.13,26.18,26.11,26.17,37600.0,16.4963,16.5279,16.4837,16.5216,37600.0
2010-12-29 09:35:00,26.17,26.2,26.15,26.15,22800.0,16.5216,16.5405,16.5089,16.5089,22800.0
2010-12-29 09:40:00,26.15,26.16,26.1,26.14,31400.0,16.5089,16.5153,16.4774,16.5026,31400.0
2010-12-29 09:45:00,26.15,26.15,26.13,26.13,16200.0,16.5089,16.5089,16.4963,16.4963,16200.0
2010-12-29 09:50:00,26.13,26.14,26.11,26.13,8400.0,16.4963,16.5026,16.4837,16.4963,8400.0
2010-12-29 09:55:00,26.13,26.14,26.12,26.12,16000.0,16.4963,16.5026,16.49,16.49,16000.0
2010-12-29 10:00:00,26.12,26.12,26.11,26.11,6400.0,16.49,16.49,16.4837,16.4837,6400.0
2010-12-29 10:05:00,26.11,26.13,26.1,26.12,24600.0,16.4837,16.4963,16.4774,16.49,24600.0
2010-12-29 10:10:00,26.11,26.13,26.11,26.12,23200.0,16.4837,16.4963,16.4837,16.49,23200.0
2010-12-29 10:15:00,26.13,26.15,26.11,26.15,17200.0,16.4963,16.5089,16.4837,16.5089,17200.0
2010-12-29 10:20:00,26.15,26.15,26.14,26.15,16600.0,16.5089,16.5089,16.5026,16.5089,16600.0
2010-12-29 10:25:00,26.15,26.16,26.15,26.15,36200.0,16.5089,16.5153,16.5089,16.5089,36200.0
2010-12-29 10:30:00,26.15,26.16,26.15,26.15,25000.0,16.5089,16.5153,16.5089,16.5089,25000.0
2010-12-29 10:35:00,26.16,26.16,26.14,26.14,14000.0,16.5153,16.5153,16.5026,16.5026,14000.0
2010-12-29 10:40:00,26.14,26.15,26.13,26.15,11600.0,16.5026,16.5089,16.4963,16.5089,11600.0
2010-12-29 10:45:00,26.16,26.16,26.12,26.13,15000.0,16.5153,16.5153,16.49,16.4963,15000.0
2010-12-29 10:50:00,26.12,26.14,26.11,26.13,29000.0,16.49,16.5026,16.4837,16.4963,29000.0
2010-12-29 10:55:00,26.13,26.14,26.13,26.13,12600.0,16.4963,16.5026,16.4963,16.4963,12600.0
2010-12-29 11:00:00,26.13,26.14,26.12,26.14,10600.0,16.4963,16.5026,16.49,16.5026,10600.0
2010-12-29 11:05:00,26.14,26.14,26.13,26.14,5200.0,16.5026,16.5026,16.4963,16.5026,5200.0
2010-12-29 11:10:00,26.14,26.14,26.13,26.13,6200.0,16.5026,16.5026,16.4963,16.4963,6200.0
2010-12-29 11:15:00,26.13,26.14,26.13,26.14,9000.0,16.4963,16.5026,16.4963,16.5026,9000.0
2010-12-29 11:20:00,26.14,26.15,26.14,26.15,7400.0,16.5026,16.5089,16.5026,16.5089,7400.0
2010-12-29 11:25:00,26.15,26.15,26.15,26.15,2000.0,16.5089,16.5089,16.5089,16.5089,2000.0
2010-12-29 11:30:00,26.15,26.16,26.15,26.16,8400.0,16.5089,16.5153,16.5089,16.5153,8400.0
2010-12-29 11:35:00,26.16,26.17,26.16,26.17,16600.0,16.5153,16.5216,16.5153,16.5216,16600.0
2010-12-29 11:40:00,26.16,26.16,26.15,26.15,6400.0,16.5153,16.5153,16.5089,16.5089,6400.0
2010-12-29 11:45:00,26.16,26.16,26.15,26.16,7200.0,16.5153,16.5153,16.5089,16.5153,7200.0
2010-12-29 11:50:00,26.16,26.16,26.16,26.16,4200.0,16.5153,16.5153,16.5153,16.5153,4200.0
2010-12-29 11:55:00,26.16,26.17,26.16,26.17,16800.0,16.5153,16.5216,16.5153,16.5216,16800.0
2010-12-29 12:00:00,26.17,26.18,26.17,26.17,8600.0,16.5216,16.5279,16.5216,16.5216,8600.0
2010-12-29 12:05:00,26.18,26.18,26.17,26.18,1600.0,16.5279,16.5279,16.5216,16.5279,1600.0
2010-12-29 12:10:00,26.17,26.17,26.17,26.17,6400.0,16.5216,16.5216,16.5216,16.5216,6400.0
2010-12-29 12:15:00,26.17,26.17,26.17,26.17,1400.0,16.5216,16.5216,16.5216,16.5216,1400.0
2010-12-29 12:20:00,26.18,26.18,26.17,26.17,13600.0,16.5279,16.5279,16.5216,16.5216,13600.0
2010-12-29 12:25:00,26.18,26.18,26.16,26.17,6600.0,16.5279,16.5279,16.5153,16.5216,6600.0
2010-12-29 12:30:00,26.17,26.17,26.16,26.17,12400.0,16.5216,16.5216,16.5153,16.5216,12400.0
2010-12-29 12:35:00,26.17,26.17,26.17,26.17,2600.0,16.5216,16.5216,16.5216,16.5216,2600.0
2010-12-29 12:40:00,26.17,26.18,26.17,26.18,3800.0,16.5216,16.5279,16.5216,16.5279,3800.0
2010-12-29 12:45:00,26.17,26.18,26.17,26.17,1800.0,16.5216,16.5279,16.5216,16.5216,1800.0
2010-12-29 12:50:00,26.17,26.18,26.17,26.18,3800.0,16.5216,16.5279,16.5216,16.5279,3800.0
2010-12-29 12:55:00,26.18,26.18,26.18,26.18,8800.0,16.5279,16.5279,16.5279,16.5279,8800.0
2010-12-29 13:00:00,26.18,26.2,26.18,26.18,16200.0,16.5279,16.5405,16.5279,16.5279,16200.0
2010-12-29 13:05:00,26.18,26.19,26.18,26.19,3200.0,16.5279,16.5342,16.5279,16.5342,3200.0
2010-12-29 13:10:00,26.18,26.2,26.18,26.19,10200.0,16.5279,16.5405,16.5279,16.5342,10200.0
2010-12-29 13:15:00,26.19,26.2,26.18,26.18,12000.0,16.5342,16.5405,16.5279,16.5279,12000.0
2010-12-29 13:20:00,26.18,26.19,26.18,26.18,17000.0,16.5279,16.5342,16.5279,16.5279,17000.0
2010-12-29 13:25:00,26.19,26.19,26.18,26.19,6400.0,16.5342,16.5342,16.5279,16.5342,6400.0
2010-12-29 13:30:00,26.18,26.18,26.18,26.18,5000.0,16.5279,16.5279,16.5279,16.5279,5000.0
2010-12-29 13:35:00,26.18,26.18,26.18,26.18,3200.0,16.5279,16.5279,16.5279,16.5279,3200.0
2010-12-29 13:40:00,26.18,26.18,26.18,26.18,9200.0,16.5279,16.5279,16.5279,16.5279,9200.0
2010-12-29 13:45:00,26.18,26.18,26.18,26.18,1000.0,16.5279,16.5279,16.5279,16.5279,1000.0
2010-12-29 13:50:00,26.18,26.18,26.18,26.18,1400.0,16.5279,16.5279,16.5279,16.5279,1400.0
2010-12-29 13:55:00,26.18,26.18,26.18,26.18,4800.0,16.5279,16.5279,16.5279,16.5279,4800.0
2010-12-29 14:00:00,26.18,26.19,26.17,26.18,33400.0,16.5279,16.5342,16.5216,16.5279,33400.0
2010-12-29 14:05:00,26.18,26.18,26.18,26.18,10800.0,16.5279,16.5279,16.5279,16.5279,10800.0
2010-12-29 14:10:00,26.18,26.18,26.18,26.18,3800.0,16.5279,16.5279,16.5279,16.5279,3800.0
2010-12-29 14:15:00,26.18,26.18,26.17,26.18,36600.0,16.5279,16.5279,16.5216,16.5279,36600.0
2010-12-29 14:20:00,26.18,26.19,26.18,26.19,12600.0,16.5279,16.5342,16.5279,16.5342,12600.0
2010-12-29 14:25:00,26.18,26.19,26.18,26.18,6600.0,16.5279,16.5342,16.5279,16.5279,6600.0
2010-12-29 14:30:00,26.19,26.19,26.18,26.19,6600.0,16.5342,16.5342,16.5279,16.5342,6600.0
2010-12-29 14:35:00,26.19,26.19,26.18,26.18,3800.0,16.5342,16.5342,16.5279,16.5279,3800.0
2010-12-29 14:40:00,26.18,26.19,26.18,26.18,10000.0,16.5279,16.5342,16.5279,16.5279,10000.0
2010-12-29 14:45:00,26.19,26.19,26.18,26.19,7800.0,16.5342,16.5342,16.5279,16.5342,7800.0
2010-12-29 14:50:00,26.19,26.2,26.18,26.19,27000.0,16.5342,16.5405,16.5279,16.5342,27000.0
2010-12-29 14:55:00,26.18,26.19,26.18,26.18,2600.0,16.5279,16.5342,16.5279,16.5279,2600.0
2010-12-29 15:00:00,26.18,26.21,26.18,26.21,23000.0,16.5279,16.5468,16.5279,16.5468,23000.0
2010-12-29 15:05:00,26.21,26.21,26.19,26.2,12800.0,16.5468,16.5468,16.5342,16.5405,12800.0
2010-12-29 15:10:00,26.2,26.2,26.2,26.2,5400.0,16.5405,16.5405,16.5405,16.5405,5400.0
2010-12-29 15:15:00,26.2,26.2,26.2,26.2,10800.0,16.5405,16.5405,16.5405,16.5405,10800.0
2010-12-29 15:20:00,26.2,26.2,26.2,26.2,7800.0,16.5405,16.5405,16.5405,16.5405,7800.0
2010-12-29 15:25:00,26.2,26.2,26.18,26.19,47200.0,16.5405,16.5405,16.5279,16.5342,47200.0
2010-12-29 15:30:00,26.19,26.21,26.18,26.18,98400.0,16.5342,16.5468,16.5279,16.5279,98400.0
2010-12-29 15:35:00,26.19,26.19,26.18,26.18,12800.0,16.5342,16.5342,16.5279,16.5279,12800.0
2010-12-29 15:40:00,26.18,26.19,26.18,26.18,65000.0,16.5279,16.5342,16.5279,16.5279,65000.0
2010-12-29 15:45:00,26.18,26.18,26.16,26.18,66400.0,16.5279,16.5279,16.5153,16.5279,66400.0
2010-12-29 15:50:00,26.18,26.18,26.17,26.18,134200.0,16.5279,16.5279,16.5216,16.5279,134200.0
2010-12-29 15:55:00,26.18,26.18,26.17,26.18,125200.0,16.5279,16.5279,16.5216,16.5279,125200.0
2010-12-30 09:30:00,26.16,26.18,26.15,26.16,21600.0,16.5153,16.5279,16.5089,16.5153,21600.0
2010-12-30 09:35:00,26.17,26.22,26.14,26.22,38800.0,16.5216,16.5531,16.5026,16.5531,38800.0
2010-12-30 09:40:00,26.23,26.24,26.21,26.23,10200.0,16.5595,16.5658,16.5468,16.5595,10200.0
2010-12-30 09:45:00,26.22,26.25,26.21,26.25,9200.0,16.5531,16.5721,16.5468,16.5721,9200.0
2010-12-30 09:50:00,26.24,26.24,26.21,26.22,28400.0,16.5658,16.5658,16.5468,16.5531,28400.0
2010-12-30 09:55:00,26.22,26.25,26.2,26.22,61600.0,16.5531,16.5721,16.5405,16.5531,61600.0
2010-12-30 10:00:00,26.22,26.22,26.18,26.22,56600.0,16.5531,16.5531,16.5279,16.5531,56600.0
2010-12-30 10:05:00,26.21,26.22,26.17,26.17,31000.0,16.5468,16.5531,16.5216,16.5216,31000.0
2010-12-30 10:10:00,26.17,26.18,26.15,26.15,85400.0,16.5216,16.5279,16.5089,16.5089,85400.0
2010-12-30 10:15:00,26.16,26.18,26.15,26.18,13400.0,16.5153,16.5279,16.5089,16.5279,13400.0
2010-12-30 10:20:00,26.18,26.18,26.17,26.18,12400.0,16.5279,16.5279,16.5216,16.5279,12400.0
2010-12-30 10:25:00,26.18,26.19,26.18,26.19,13000.0,16.5279,16.5342,16.5279,16.5342,13000.0
2010-12-30 10:30:00,26.19,26.2,26.18,26.2,15800.0,16.5342,16.5405,16.5279,16.5405,15800.0
2010-12-30 10:35:00,26.2,26.21,26.2,26.21,13000.0,16.5405,16.5468,16.5405,16.5468,13000.0
2010-12-30 10:40:00,26.2,26.21,26.18,26.19,10400.0,16.5405,16.5468,16.5279,16.5342,10400.0
2010-12-30 10:45:00,26.18,26.21,26.18,26.2,13800.0,16.5279,16.5468,16.5279,16.5405,13800.0
2010-12-30 10:50:00,26.2,26.21,26.19,26.21,15400.0,16.5405,16.5468,16.5342,16.5468,15400.0
2010-12-30 10:55:00,26.21,26.21,26.2,26.2,11200.0,16.5468,16.5468,16.5405,16.5405,11200.0
2010-12-30 11:00:00,26.2,26.21,26.2,26.2,8800.0,16.5405,16.5468,16.5405,16.5405,8800.0
2010-12-30 11:05:00,26.21,26.21,26.18,26.18,7400.0,16.5468,16.5468,16.5279,16.5279,7400.0
2010-12-30 11:10:00,26.18,26.2,26.18,26.2,16000.0,16.5279,16.5405,16.5279,16.5405,16000.0
2010-12-30 11:15:00,26.2,26.21,26.2,26.2,4600.0,16.5405,16.5468,16.5405,16.5405,4600.0
2010-12-30 11:20:00,26.2,26.21,26.19,26.19,17800.0,16.5405,16.5468,16.5342,16.5342,17800.0
2010-12-30 11:25:00,26.18,26.21,26.18,26.2,16000.0,16.5279,16.5468,16.5279,16.5405,16000.0
2010-12-30 11:30:00,26.21,26.21,26.2,26.2,10000.0,16.5468,16.5468,16.5405,16.5405,10000.0
2010-12-30 11:35:00,26.2,26.2,26.18,26.18,23000.0,16.5405,16.5405,16.5279,16.5279,23000.0
2010-12-30 11:40:00,26.18,26.2,26.18,26.18,16800.0,16.5279,16.5405,16.5279,16.5279,16800.0
2010-12-30 11:45:00,26.18,26.19,26.18,26.19,6200.0,16.5279,16.5342,16.5279,16.5342,6200.0
2010-12-30 11:50:00,26.19,26.2,26.17,26.2,17600.0,16.5342,16.5405,16.5216,16.5405,17600.0
2010-12-30 11:55:00,26.2,26.21,26.2,26.2,3800.0,16.5405,16.5468,16.5405,16.5405,3800.0
2010-12-30 12:00:00,26.2,26.22,26.2,26.21,12800.0,16.5405,16.5531,16.5405,16.5468,12800.0
2010-12-30 12:05:00,26.21,26.21,26.2,26.21,5000.0,16.5468,16.5468,16.5405,16.5468,5000.0
2010-12-30 12:10:00,26.21,26.22,26.2,26.2,22000.0,16.5468,16.5531,16.5405,16.5405,22000.0
2010-12-30 12:15:00,26.2,26.21,26.2,26.2,3600.0,16.5405,16.5468,16.5405,16.5405,3600.0
2010-12-30 12:20:00,26.2,26.2,26.18,26.2,6000.0,16.5405,16.5405,16.5279,16.5405,6000.0
2010-12-30 12:25:00,26.2,26.2,26.19,26.19,4200.0,16.5405,16.5405,16.5342,16.5342,4200.0
2010-12-30 12:30:00,26.19,26.19,26.18,26.18,4800.0,16.5342,16.5342,16.5279,16.5279,4800.0
2010-12-30 12:35:00,26.18,26.18,26.17,26.18,8600.0,16.5279,16.5279,16.5216,16.5279,8600.0
2010-12-30 12:40:00,26.18,26.18,26.17,26.18,4800.0,16.5279,16.5279,16.5216,16.5279,4800.0
2010-12-30 12:45:00,26.18,26.18,26.18,26.18,3600.0,16.5279,16.5279,16.5279,16.5279,3600.0
2010-12-30 12:50:00,26.18,26.18,26.18,26.18,9600.0,16.5279,16.5279,16.5279,16.5279,9600.0
2010-12-30 12:55:00,26.18,26.18,26.18,26.18,4200.0,16.5279,16.5279,16.5279,16.5279,4200.0
2010-12-30 13:00:00,26.17,26.18,26.17,26.17,32000.0,16.5216,16.5279,16.5216,16.5216,32000.0
2010-12-30 13:05:00,26.17,26.18,26.17,26.18,7000.0,16.5216,16.5279,16.5216,16.5279,7000.0
2010-12-30 13:10:00,26.18,26.18,26.16,26.17,27400.0,16.5279,16.5279,16.5153,16.5216,27400.0
2010-12-30 13:15:00,26.17,26.18,26.16,26.17,6600.0,16.5216,16.5279,16.5153,16.5216,6600.0
2010-12-30 13:20:00,26.17,26.18,26.17,26.18,10000.0,16.5216,16.5279,16.5216,16.5279,10000.0
2010-12-30 13:25:00,26.18,26.18,26.17,26.18,4000.0,16.5279,16.5279,16.5216,16.5279,4000.0
2010-12-30 13:30:00,26.18,26.18,26.17,26.17,30000.0,16.5279,16.5279,16.5216,16.5216,30000.0
2010-12-30 13:35:00,26.18,26.18,26.17,26.18,8800.0,16.5279,16.5279,16.5216,16.5279,8800.0
2010-12-30 13:40:00,26.18,26.18,26.17,26.18,14600.0,16.5279,16.5279,16.5216,16.5279,14600.0
2010-12-30 13:45:00,26.18,26.18,26.18,26.18,8000.0,16.5279,16.5279,16.5279,16.5279,8000.0
2010-12-30 13:50:00,26.18,26.18,26.18,26.18,5200.0,16.5279,16.5279,16.5279,16.5279,5200.0
2010-12-30 13:55:00,26.18,26.18,26.18,26.18,4400.0,16.5279,16.5279,16.5279,16.5279,4400.0
2010-12-30 14:00:00,26.18,26.18,26.18,26.18,7400.0,16.5279,16.5279,16.5279,16.5279,7400.0
2010-12-30 14:05:00,26.18,26.18,26.18,26.18,2400.0,16.5279,16.5279,16.5279,16.5279,2400.0
2010-12-30 14:10:00,26.18,26.21,26.18,26.21,6200.0,16.5279,16.5468,16.5279,16.5468,6200.0
2010-12-30 14:15:00,26.2,26.2,26.18,26.19,13200.0,16.5405,16.5405,16.5279,16.5342,13200.0
2010-12-30 14:20:00,26.2,26.2,26.2,26.2,6200.0,16.5405,16.5405,16.5405,16.5405,6200.0
2010-12-30 14:25:00,26.21,26.22,26.2,26.22,8200.0,16.5468,16.5531,16.5405,16.5531,8200.0
2010-12-30 14:30:00,26.22,26.22,26.2,26.21,25400.0,16.5531,16.5531,16.5405,16.5468,25400.0
2010-12-30 14:35:00,26.21,26.23,26.21,26.23,9600.0,16.5468,16.5595,16.5468,16.5595,9600.0
2010-12-30 14:40:00,26.23,26.23,26.22,26.23,3600.0,16.5595,16.5595,16.5531,16.5595,3600.0
2010-12-30 14:45:00,26.23,26.23,26.22,26.22,3400.0,16.5595,16.5595,16.5531,16.5531,3400.0
2010-12-30 14:50:00,26.22,26.22,26.2,26.2,8600.0,16.5531,16.5531,16.5405,16.5405,8600.0
2010-12-30 14:55:00,26.21,26.21,26.21,26.21,2800.0,16.5468,16.5468,16.5468,16.5468,2800.0
2010-12-30 15:00:00,26.21,26.21,26.2,26.21,6200.0,16.5468,16.5468,16.5405,16.5468,6200.0
2010-12-30 15:05:00,26.2,26.21,26.2,26.21,5600.0,16.5405,16.5468,16.5405,16.5468,5600.0
2010-12-30 15:10:00,26.21,26.21,26.2,26.2,8400.0,16.5468,16.5468,16.5405,16.5405,8400.0
2010-12-30 15:15:00,26.2,26.2,26.2,26.2,5600.0,16.5405,16.5405,16.5405,16.5405,5600.0
2010-12-30 15:20:00,26.2,26.2,26.2,26.2,6800.0,16.5405,16.5405,16.5405,16.5405,6800.0
2010-12-30 15:25:00,26.2,26.21,26.2,26.21,18000.0,16.5405,16.5468,16.5405,16.5468,18000.0
2010-12-30 15:30:00,26.22,26.22,26.21,26.21,8600.0,16.5531,16.5531,16.5468,16.5468,8600.0
2010-12-30 15:35:00,26.21,26.22,26.21,26.21,13400.0,16.5468,16.5531,16.5468,16.5468,13400.0
2010-12-30 15:40:00,26.21,26.21,26.2,26.2,8000.0,16.5468,16.5468,16.5405,16.5405,8000.0
2010-12-30 15:45:00,26.2,26.2,26.17,26.18,52000.0,16.5405,16.5405,16.5216,16.5279,52000.0
2010-12-30 15:50:00,26.18,26.19,26.18,26.19,37000.0,16.5279,16.5342,16.5279,16.5342,37000.0
2010-12-30 15:55:00,26.19,26.2,26.18,26.2,69400.0,16.5342,16.5405,16.5279,16.5405,69400.0
2010-12-31 09:30:00,26.13,26.2,26.13,26.17,16800.0,16.4963,16.5405,16.4963,16.5216,16800.0
2010-12-31 09:35:00,26.18,26.21,26.17,26.19,40200.0,16.5279,16.5468,16.5216,16.5342,40200.0
2010-12-31 09:40:00,26.19,26.22,26.18,26.2,23200.0,16.5342,16.5531,16.5279,16.5405,23200.0
2010-12-31 09:45:00,26.18,26.23,26.17,26.21,29600.0,16.5279,16.5595,16.5216,16.5468,29600.0
2010-12-31 09:50:00,26.22,26.22,26.17,26.2,12000.0,16.5531,16.5531,16.5216,16.5405,12000.0
2010-12-31 09:55:00,26.2,26.21,26.2,26.21,4200.0,16.5405,16.5468,16.5405,16.5468,4200.0
2010-12-31 10:00:00,26.2,26.23,26.19,26.22,11000.0,16.5405,16.5595,16.5342,16.5531,11000.0
2010-12-31 10:05:00,26.21,26.23,26.2,26.23,10000.0,16.5468,16.5595,16.5405,16.5595,10000.0
2010-12-31 10:10:00,26.24,26.24,26.23,26.24,6200.0,16.5658,16.5658,16.5595,16.5658,6200.0
2010-12-31 10:15:00,26.24,26.24,26.22,26.24,12400.0,16.5658,16.5658,16.5531,16.5658,12400.0
2010-12-31 10:20:00,26.24,26.25,26.24,26.25,10600.0,16.5658,16.5721,16.5658,16.5721,10600.0
2010-12-31 10:25:00,26.25,26.28,26.25,26.27,12400.0,16.5721,16.591,16.5721,16.5847,12400.0
2010-12-31 10:30:00,26.27,26.29,26.26,26.27,10600.0,16.5847,16.5973,16.5784,16.5847,10600.0
2010-12-31 10:35:00,26.27,26.27,26.25,26.25,2800.0,16.5847,16.5847,16.5721,16.5721,2800.0
2010-12-31 10:40:00,26.25,26.26,26.25,26.25,4000.0,16.5721,16.5784,16.5721,16.5721,4000.0
2010-12-31 10:45:00,26.26,26.26,26.25,26.25,5600.0,16.5784,16.5784,16.5721,16.5721,5600.0
2010-12-31 10:50:00,26.25,26.25,26.24,26.24,5800.0,16.5721,16.5721,16.5658,16.5658,5800.0
2010-12-31 10:55:00,26.24,26.25,26.24,26.25,7600.0,16.5658,16.5721,16.5658,16.5721,7600.0
2010-12-31 11:00:00,26.25,26.25,26.23,26.24,6400.0,16.5721,16.5721,16.5595,16.5658,6400.0
2010-12-31 11:05:00,26.23,26.24,26.23,26.24,17600.0,16.5595,16.5658,16.5595,16.5658,17600.0
2010-12-31 11:10:00,26.24,26.24,26.23,26.23,1600.0,16.5658,16.5658,16.5595,16.5595,1600.0
2010-12-31 11:15:00,26.24,26.24,26.23,26.24,5000.0,16.5658,16.5658,16.5595,16.5658,5000.0
2010-12-31 11:20:00,26.24,26.27,26.24,26.27,20400.0,16.5658,16.5847,16.5658,16.5847,20400.0
2010-12-31 11:25:00,26.27,26.27,26.27,26.27,1000.0,16.5847,16.5847,16.5847,16.5847,1000.0
2010-12-31 11:30:00,26.27,26.27,26.27,26.27,4400.0,16.5847,16.5847,16.5847,16.5847,4400.0
2010-12-31 11:35:00,26.27,26.27,26.27,26.27,3200.0,16.5847,16.5847,16.5847,16.5847,3200.0
2010-12-31 11:40:00,26.27,26.27,26.27,26.27,1800.0,16.5847,16.5847,16.5847,16.5847,1800.0
2010-12-31 11:45:00,26.27,26.27,26.27,26.27,1600.0,16.5847,16.5847,16.5847,16.5847,1600.0
2010-12-31 11:50:00,26.27,26.27,26.25,26.25,8800.0,16.5847,16.5847,16.5721,16.5721,8800.0
2010-12-31 11:55:00,26.25,26.25,26.25,26.25,9200.0,16.5721,16.5721,16.5721,16.5721,9200.0
2010-12-31 12:00:00,26.25,26.25,26.25,26.25,2200.0,16.5721,16.5721,16.5721,16.5721,2200.0
2010-12-31 12:05:00,26.25,26.25,26.25,26.25,2400.0,16.5721,16.5721,16.5721,16.5721,2400.0
2010-12-31 12:10:00,26.25,26.25,26.25,26.25,1200.0,16.5721,16.5721,16.5721,16.5721,1200.0
2010-12-31 12:15:00,26.25,26.26,26.25,26.25,10400.0,16.5721,16.5784,16.5721,16.5721,10400.0
2010-12-31 12:20:00,26.25,26.25,26.24,26.24,3400.0,16.5721,16.5721,16.5658,16.5658,3400.0
2010-12-31 12:25:00,26.25,26.25,26.25,26.25,600.0,16.5721,16.5721,16.5721,16.5721,600.0
2010-12-31 12:30:00,26.25,26.25,26.25,26.25,13800.0,16.5721,16.5721,16.5721,16.5721,13800.0
2010-12-31 12:35:00,26.25,26.25,26.25,26.25,5800.0,16.5721,16.5721,16.5721,16.5721,5800.0
2010-12-31 12:40:00,26.25,26.25,26.24,26.25,17800.0,16.5721,16.5721,16.5658,16.5721,17800.0
2010-12-31 12:45:00,26.25,26.25,26.24,26.25,11600.0,16.5721,16.5721,16.5658,16.5721,11600.0
2010-12-31 12:50:00,26.25,26.26,26.25,26.25,6600.0,16.5721,16.5784,16.5721,16.5721,6600.0
2010-12-31 12:55:00,26.25,26.26,26.25,26.26,1800.0,16.5721,16.5784,16.5721,16.5784,1800.0
2010-12-31 13:00:00,26.27,26.28,26.27,26.27,8200.0,16.5847,16.591,16.5847,16.5847,8200.0
2010-12-31 13:05:00,26.28,26.28,26.27,26.27,5000.0,16.591,16.591,16.5847,16.5847,5000.0
2010-12-31 13:10:00,26.27,26.27,26.27,26.27,2400.0,16.5847,16.5847,16.5847,16.5847,2400.0
2010-12-31 13:15:00,26.27,26.27,26.27,26.27,4200.0,16.5847,16.5847,16.5847,16.5847,4200.0
2010-12-31 13:20:00,26.27,26.27,26.27,26.27,1000.0,16.5847,16.5847,16.5847,16.5847,1000.0
2010-12-31 13:25:00,26.27,26.27,26.27,26.27,2000.0,16.5847,16.5847,16.5847,16.5847,2000.0
2010-12-31 13:30:00,26.27,26.27,26.27,26.27,1200.0,16.5847,16.5847,16.5847,16.5847,1200.0
2010-12-31 13:35:00,26.27,26.27,26.25,26.25,8600.0,16.5847,16.5847,16.5721,16.5721,8600.0
2010-12-31 13:40:00,26.26,26.26,26.25,26.25,16600.0,16.5784,16.5784,16.5721,16.5721,16600.0
2010-12-31 13:45:00,26.25,26.25,26.23,26.24,11200.0,16.5721,16.5721,16.5595,16.5658,11200.0
2010-12-31 13:50:00,26.24,26.25,26.24,26.24,8600.0,16.5658,16.5721,16.5658,16.5658,8600.0
2010-12-31 13:55:00,26.24,26.25,26.24,26.24,2400.0,16.5658,16.5721,16.5658,16.5658,2400.0
2010-12-31 14:00:00,26.24,26.24,26.22,26.22,26800.0,16.5658,16.5658,16.5531,16.5531,26800.0
2010-12-31 14:05:00,26.22,26.22,26.22,26.22,4600.0,16.5531,16.5531,16.5531,16.5531,4600.0
2010-12-31 14:10:00,26.23,26.23,26.22,26.22,7200.0,16.5595,16.5595,16.5531,16.5531,7200.0
2010-12-31 14:15:00,26.23,26.23,26.22,26.22,3800.0,16.5595,16.5595,16.5531,16.5531,3800.0
2010-12-31 14:20:00,26.23,26.23,26.22,26.22,3200.0,16.5595,16.5595,16.5531,16.5531,3200.0
2010-12-31 14:25:00,26.23,26.23,26.22,26.22,6200.0,16.5595,16.5595,16.5531,16.5531,6200.0
2010-12-31 14:30:00,26.23,26.23,26.22,26.23,6000.0,16.5595,16.5595,16.5531,16.5595,6000.0
2010-12-31 14:35:00,26.23,26.23,26.22,26.22,4200.0,16.5595,16.5595,16.5531,16.5531,4200.0
2010-12-31 14:40:00,26.23,26.23,26.22,26.22,16000.0,16.5595,16.5595,16.5531,16.5531,16000.0
2010-12-31 14:45:00,26.22,26.23,26.22,26.23,3800.0,16.5531,16.5595,16.5531,16.5595,3800.0
2010-12-31 14:50:00,26.23,26.23,26.22,26.22,9600.0,16.5595,16.5595,16.5531,16.5531,9600.0
2010-12-31 14:55:00,26.23,26.24,26.23,26.24,11600.0,16.5595,16.5658,16.5595,16.5658,11600.0
2010-12-31 15:00:00,26.23,26.23,26.22,26.23,10400.0,16.5595,16.5595,16.5531,16.5595,10400.0
2010-12-31 15:05:00,26.23,26.23,26.23,26.23,3000.0,16.5595,16.5595,16.5595,16.5595,3000.0
2010-12-31 15:10:00,26.23,26.23,26.23,26.23,4800.0,16.5595,16.5595,16.5595,16.5595,4800.0
2010-12-31 15:15:00,26.23,26.24,26.23,26.24,7600.0,16.5595,16.5658,16.5595,16.5658,7600.0
2010-12-31 15:20:00,26.24,26.24,26.23,26.24,6800.0,16.5658,16.5658,16.5595,16.5658,6800.0
2010-12-31 15:25:00,26.23,26.24,26.22,26.23,16200.0,16.5595,16.5658,16.5531,16.5595,16200.0
2010-12-31 15:30:00,26.23,26.23,26.22,26.22,25000.0,16.5595,16.5595,16.5531,16.5531,25000.0
2010-12-31 15:35:00,26.22,26.23,26.22,26.22,42000.0,16.5531,16.5595,16.5531,16.5531,42000.0
2010-12-31 15:40:00,26.22,26.24,26.22,26.23,78400.0,16.5531,16.5658,16.5531,16.5595,78400.0
2010-12-31 15:45:00,26.23,26.23,26.18,26.18,173400.0,16.5595,16.5595,16.5279,16.5279,173400.0
2010-12-31 15:50:00,26.18,26.21,26.18,26.21,130400.0,16.5279,16.5468,16.5279,16.5468,130400.0
2010-12-31 15:55:00,26.21,26.25,26.21,26.25,154000.0,16.5468,16.5721,16.5468,16.5721,154000.0
2011-01-03 09:30:00,26.24,26.35,26.16,26.21,64600.0,16.5658,16.6352,16.5153,16.5468,64600.0
2011-01-03 09:35:00,26.23,26.23,26.17,26.2,65400.0,16.5595,16.5595,16.5216,16.5405,65400.0
2011-01-03 09:40:00,26.18,26.19,26.14,26.18,56800.0,16.5279,16.5342,16.5026,16.5279,56800.0
2011-01-03 09:45:00,26.18,26.21,26.16,26.2,35400.0,16.5279,16.5468,16.5153,16.5405,35400.0
2011-01-03 09:50:00,26.21,26.22,26.19,26.2,51200.0,16.5468,16.5531,16.5342,16.5405,51200.0
2011-01-03 09:55:00,26.2,26.23,26.2,26.22,27600.0,16.5405,16.5595,16.5405,16.5531,27600.0
2011-01-03 10:00:00,26.21,26.22,26.18,26.22,38600.0,16.5468,16.5531,16.5279,16.5531,38600.0
2011-01-03 10:05:00,26.22,26.23,26.21,26.22,23400.0,16.5531,16.5595,16.5468,16.5531,23400.0
2011-01-03 10:10:00,26.23,26.23,26.2,26.21,19200.0,16.5595,16.5595,16.5405,16.5468,19200.0
2011-01-03 10:15:00,26.21,26.23,26.2,26.23,42400.0,16.5468,16.5595,16.5405,16.5595,42400.0
2011-01-03 10:20:00,26.23,26.23,26.2,26.2,35000.0,16.5595,16.5595,16.5405,16.5405,35000.0
2011-01-03 10:25:00,26.2,26.22,26.2,26.2,27800.0,16.5405,16.5531,16.5405,16.5405,27800.0
2011-01-03 10:30:00,26.2,26.21,26.2,26.21,25200.0,16.5405,16.5468,16.5405,16.5468,25200.0
2011-01-03 10:35:00,26.21,26.22,26.21,26.21,23200.0,16.5468,16.5531,16.5468,16.5468,23200.0
2011-01-03 10:40:00,26.21,26.21,26.19,26.19,22400.0,16.5468,16.5468,16.5342,16.5342,22400.0
2011-01-03 10:45:00,26.19,26.21,26.18,26.21,21400.0,16.5342,16.5468,16.5279,16.5468,21400.0
2011-01-03 10:50:00,26.21,26.22,26.2,26.21,15400.0,16.5468,16.5531,16.5405,16.5468,15400.0
2011-01-03 10:55:00,26.22,26.23,26.22,26.23,8800.0,16.5531,16.5595,16.5531,16.5595,8800.0
2011-01-03 11:00:00,26.23,26.23,26.22,26.22,13200.0,16.5595,16.5595,16.5531,16.5531,13200.0
2011-01-03 11:05:00,26.22,26.23,26.22,26.23,14200.0,16.5531,16.5595,16.5531,16.5595,14200.0
2011-01-03 11:10:00,26.23,26.25,26.23,26.25,19600.0,16.5595,16.5721,16.5595,16.5721,19600.0
2011-01-03 11:15:00,26.25,26.25,26.24,26.24,15200.0,16.5721,16.5721,16.5658,16.5658,15200.0
2011-01-03 11:20:00,26.24,26.24,26.22,26.24,21400.0,16.5658,16.5658,16.5531,16.5658,21400.0
2011-01-03 11:25:00,26.24,26.25,26.24,26.25,9000.0,16.5658,16.5721,16.5658,16.5721,9000.0
2011-01-03 11:30:00,26.25,26.25,26.24,26.25,10600.0,16.5721,16.5721,16.5658,16.5721,10600.0
2011-01-03 11:35:00,26.25,26.29,26.25,26.28,27800.0,16.5721,16.5973,16.5721,16.591,27800.0
2011-01-03 11:40:00,26.28,26.29,26.27,26.28,12400.0,16.591,16.5973,16.5847,16.591,12400.0
2011-01-03 11:45:00,26.28,26.29,26.28,26.29,9600.0,16.591,16.5973,16.591,16.5973,9600.0
2011-01-03 11:50:00,26.29,26.29,26.28,26.28,7200.0,16.5973,16.5973,16.591,16.591,7200.0
2011-01-03 11:55:00,26.29,26.31,26.28,26.3,15800.0,16.5973,16.61,16.591,16.6036,15800.0
2011-01-03 12:00:00,26.3,26.31,26.3,26.3,8800.0,16.6036,16.61,16.6036,16.6036,8800.0
2011-01-03 12:05:00,26.31,26.31,26.3,26.31,28400.0,16.61,16.61,16.6036,16.61,28400.0
2011-01-03 12:10:00,26.31,26.31,26.31,26.31,18200.0,16.61,16.61,16.61,16.61,18200.0
2011-01-03 12:15:00,26.31,26.31,26.3,26.31,17200.0,16.61,16.61,16.6036,16.61,17200.0
2011-01-03 12:20:00,26.3,26.31,26.3,26.3,6200.0,16.6036,16.61,16.6036,16.6036,6200.0
2011-01-03 12:25:00,26.31,26.31,26.3,26.3,9000.0,16.61,16.61,16.6036,16.6036,9000.0
2011-01-03 12:30:00,26.3,26.31,26.3,26.3,6800.0,16.6036,16.61,16.6036,16.6036,6800.0
2011-01-03 12:35:00,26.3,26.31,26.3,26.31,4800.0,16.6036,16.61,16.6036,16.61,4800.0
2011-01-03 12:40:00,26.31,26.31,26.3,26.31,6200.0,16.61,16.61,16.6036,16.61,6200.0
2011-01-03 12:45:00,26.31,26.31,26.3,26.3,18200.0,16.61,16.61,16.6036,16.6036,18200.0
2011-01-03 12:50:00,26.29,26.29,26.29,26.29,5600.0,16.5973,16.5973,16.5973,16.5973,5600.0
2011-01-03 12:55:00,26.29,26.29,26.28,26.29,29800.0,16.5973,16.5973,16.591,16.5973,29800.0
2011-01-03 13:00:00,26.29,26.29,26.27,26.28,27800.0,16.5973,16.5973,16.5847,16.591,27800.0
2011-01-03 13:05:00,26.28,26.29,26.27,26.29,15800.0,16.591,16.5973,16.5847,16.5973,15800.0
2011-01-03 13:10:00,26.29,26.31,26.28,26.31,11200.0,16.5973,16.61,16.591,16.61,11200.0
2011-01-03 13:15:00,26.3,26.31,26.29,26.3,22000.0,16.6036,16.61,16.5973,16.6036,22000.0
2011-01-03 13:20:00,26.3,26.31,26.3,26.3,7800.0,16.6036,16.61,16.6036,16.6036,7800.0
2011-01-03 13:25:00,26.3,26.31,26.29,26.29,20800.0,16.6036,16.61,16.5973,16.5973,20800.0
2011-01-03 13:30:00,26.3,26.3,26.29,26.3,6400.0,16.6036,16.6036,16.5973,16.6036,6400.0
2011-01-03 13:35:00,26.29,26.3,26.28,26.28,6600.0,16.5973,16.6036,16.591,16.591,6600.0
2011-01-03 13:40:00,26.28,26.3,26.28,26.3,9000.0,16.591,16.6036,16.591,16.6036,9000.0
2011-01-03 13:45:00,26.3,26.3,26.3,26.3,4800.0,16.6036,16.6036,16.6036,16.6036,4800.0
2011-01-03 13:50:00,26.3,26.3,26.3,26.3,7800.0,16.6036,16.6036,16.6036,16.6036,7800.0
2011-01-03 13:55:00,26.3,26.3,26.3,26.3,7000.0,16.6036,16.6036,16.6036,16.6036,7000.0
2011-01-03 14:00:00,26.3,26.3,26.28,26.28,4600.0,16.6036,16.6036,16.591,16.591,4600.0
2011-01-03 14:05:00,26.28,26.28,26.26,26.26,9400.0,16.591,16.591,16.5784,16.5784,9400.0
2011-01-03 14:10:00,26.25,26.26,26.25,26.25,8200.0,16.5721,16.5784,16.5721,16.5721,8200.0
2011-01-03 14:15:00,26.25,26.25,26.25,26.25,8800.0,16.5721,16.5721,16.5721,16.5721,8800.0
2011-01-03 14:20:00,26.25,26.25,26.25,26.25,9000.0,16.5721,16.5721,16.5721,16.5721,9000.0
2011-01-03 14:25:00,26.25,26.25,26.25,26.25,8600.0,16.5721,16.5721,16.5721,16.5721,8600.0
2011-01-03 14:30:00,26.25,26.25,26.23,26.25,85200.0,16.5721,16.5721,16.5595,16.5721,85200.0
2011-01-03 14:35:00,26.25,26.25,26.23,26.24,19400.0,16.5721,16.5721,16.5595,16.5658,19400.0
2011-01-03 14:40:00,26.24,26.24,26.23,26.24,12800.0,16.5658,16.5658,16.5595,16.5658,12800.0
2011-01-03 14:45:00,26.24,26.25,26.24,26.25,14000.0,16.5658,16.5721,16.5658,16.5721,14000.0
2011-01-03 14:50:00,26.25,26.25,26.25,26.25,4800.0,16.5721,16.5721,16.5721,16.5721,4800.0
2011-01-03 14:55:00,26.25,26.27,26.25,26.27,13000.0,16.5721,16.5847,16.5721,16.5847,13000.0
2011-01-03 15:00:00,26.26,26.27,26.25,26.25,25400.0,16.5784,16.5847,16.5721,16.5721,25400.0
2011-01-03 15:05:00,26.25,26.25,26.25,26.25,17000.0,16.5721,16.5721,16.5721,16.5721,17000.0
2011-01-03 15:10:00,26.25,26.27,26.25,26.27,23800.0,16.5721,16.5847,16.5721,16.5847,23800.0
2011-01-03 15:15:00,26.27,26.28,26.26,26.27,29600.0,16.5847,16.591,16.5784,16.5847,29600.0
2011-01-03 15:20:00,26.27,26.28,26.27,26.27,21000.0,16.5847,16.591,16.5847,16.5847,21000.0
2011-01-03 15:25:00,26.27,26.28,26.26,26.27,17000.0,16.5847,16.591,16.5784,16.5847,17000.0
2011-01-03 15:30:00,26.27,26.27,26.25,26.26,44600.0,16.5847,16.5847,16.5721,16.5784,44600.0
2011-01-03 15:35:00,26.25,26.26,26.23,26.24,26000.0,16.5721,16.5784,16.5595,16.5658,26000.0
2011-01-03 15:40:00,26.24,26.26,26.23,26.26,40800.0,16.5658,16.5784,16.5595,16.5784,40800.0
2011-01-03 15:45:00,26.26,26.29,26.26,26.27,51000.0,16.5784,16.5973,16.5784,16.5847,51000.0
2011-01-03 15:50:00,26.27,26.28,26.25,26.25,71000.0,16.5847,16.591,16.5721,16.5721,71000.0
2011-01-03 15:55:00,26.25,26.25,26.21,26.22,89200.0,16.5721,16.5721,16.5468,16.5531,89200.0
2011-01-04 09:30:00,26.32,26.32,26.13,26.17,61600.0,16.6163,16.6163,16.4963,16.5216,61600.0
2011-01-04 09:35:00,26.17,26.17,26.07,26.16,34800.0,16.5216,16.5216,16.4584,16.5153,34800.0
2011-01-04 09:40:00,26.16,26.18,26.11,26.15,93200.0,16.5153,16.5279,16.4837,16.5089,93200.0
2011-01-04 09:45:00,26.15,26.18,26.11,26.18,65000.0,16.5089,16.5279,16.4837,16.5279,65000.0
2011-01-04 09:50:00,26.17,26.22,26.17,26.22,39200.0,16.5216,16.5531,16.5216,16.5531,39200.0
2011-01-04 09:55:00,26.22,26.23,26.2,26.21,32400.0,16.5531,16.5595,16.5405,16.5468,32400.0
2011-01-04 10:00:00,26.21,26.26,26.2,26.24,41600.0,16.5468,16.5784,16.5405,16.5658,41600.0
2011-01-04 10:05:00,26.25,26.36,26.25,26.29,97800.0,16.5721,16.6415,16.5721,16.5973,97800.0
2011-01-04 10:10:00,26.29,26.3,26.23,26.25,35000.0,16.5973,16.6036,16.5595,16.5721,35000.0
2011-01-04 10:15:00,26.25,26.27,26.23,26.27,29600.0,16.5721,16.5847,16.5595,16.5847,29600.0
2011-01-04 10:20:00,26.27,26.27,26.21,26.22,25600.0,16.5847,16.5847,16.5468,16.5531,25600.0
2011-01-04 10:25:00,26.23,26.25,26.21,26.24,10800.0,16.5595,16.5721,16.5468,16.5658,10800.0
2011-01-04 10:30:00,26.25,26.3,26.25,26.29,18600.0,16.5721,16.6036,16.5721,16.5973,18600.0
2011-01-04 10:35:00,26.29,26.29,26.25,26.28,23800.0,16.5973,16.5973,16.5721,16.591,23800.0
2011-01-04 10:40:00,26.29,26.31,26.29,26.3,39800.0,16.5973,16.61,16.5973,16.6036,39800.0
2011-01-04 10:45:00,26.31,26.31,26.28,26.29,54000.0,16.61,16.61,16.591,16.5973,54000.0
2011-01-04 10:50:00,26.29,26.3,26.28,26.3,17400.0,16.5973,16.6036,16.591,16.6036,17400.0
2011-01-04 10:55:00,26.3,26.33,26.3,26.32,22200.0,16.6036,16.6226,16.6036,16.6163,22200.0
2011-01-04 11:00:00,26.32,26.34,26.32,26.32,46000.0,16.6163,16.6289,16.6163,16.6163,46000.0
2011-01-04 11:05:00,26.32,26.33,26.32,26.32,22400.0,16.6163,16.6226,16.6163,16.6163,22400.0
2011-01-04 11:10:00,26.32,26.33,26.3,26.33,66000.0,16.6163,16.6226,16.6036,16.6226,66000.0
2011-01-04 11:15:00,26.33,26.36,26.32,26.36,23800.0,16.6226,16.6415,16.6163,16.6415,23800.0
2011-01-04 11:20:00,26.36,26.36,26.34,26.36,12200.0,16.6415,16.6415,16.6289,16.6415,12200.0
2011-01-04 11:25:00,26.36,26.39,26.36,26.37,13200.0,16.6415,16.6605,16.6415,16.6478,13200.0
2011-01-04 11:30:00,26.38,26.42,26.37,26.42,16200.0,16.6542,16.6794,16.6478,16.6794,16200.0
2011-01-04 11:35:00,26.42,26.43,26.41,26.43,10200.0,16.6794,16.6857,16.6731,16.6857,10200.0
2011-01-04 11:40:00,26.43,26.46,26.43,26.45,18600.0,16.6857,16.7047,16.6857,16.6983,18600.0
2011-01-04 11:45:00,26.45,26.46,26.43,26.43,87200.0,16.6983,16.7047,16.6857,16.6857,87200.0
2011-01-04 11:50:00,26.43,26.44,26.43,26.43,31200.0,16.6857,16.692,16.6857,16.6857,31200.0
2011-01-04 11:55:00,26.43,26.43,26.39,26.39,14000.0,16.6857,16.6857,16.6605,16.6605,14000.0
2011-01-04 12:00:00,26.4,26.4,26.37,26.38,12200.0,16.6668,16.6668,16.6478,16.6542,12200.0
2011-01-04 12:05:00,26.38,26.4,26.37,26.38,17000.0,16.6542,16.6668,16.6478,16.6542,17000.0
2011-01-04 12:10:00,26.38,26.38,26.36,26.37,19000.0,16.6542,16.6542,16.6415,16.6478,19000.0
2011-01-04 12:15:00,26.38,26.38,26.36,26.36,7800.0,16.6542,16.6542,16.6415,16.6415,7800.0
2011-01-04 12:20:00,26.36,26.36,26.35,26.36,13400.0,16.6415,16.6415,16.6352,16.6415,13400.0
2011-01-04 12:25:00,26.36,26.36,26.34,26.36,90800.0,16.6415,16.6415,16.6289,16.6415,90800.0
2011-01-04 12:30:00,26.36,26.36,26.33,26.33,45400.0,16.6415,16.6415,16.6226,16.6226,45400.0
2011-01-04 12:35:00,26.34,26.35,26.33,26.35,18200.0,16.6289,16.6352,16.6226,16.6352,18200.0
2011-01-04 12:40:00,26.35,26.36,26.34,26.36,42200.0,16.6352,16.6415,16.6289,16.6415,42200.0
2011-01-04 12:45:00,26.36,26.36,26.35,26.35,11600.0,16.6415,16.6415,16.6352,16.6352,11600.0
2011-01-04 12:50:00,26.35,26.36,26.35,26.35,16400.0,16.6352,16.6415,16.6352,16.6352,16400.0
2011-01-04 12:55:00,26.35,26.36,26.35,26.35,20200.0,16.6352,16.6415,16.6352,16.6352,20200.0
2011-01-04 13:00:00,26.35,26.35,26.34,26.34,19800.0,16.6352,16.6352,16.6289,16.6289,19800.0
2011-01-04 13:05:00,26.35,26.35,26.31,26.31,13200.0,16.6352,16.6352,16.61,16.61,13200.0
2011-01-04 13:10:00,26.31,26.32,26.31,26.31,14400.0,16.61,16.6163,16.61,16.61,14400.0
2011-01-04 13:15:00,26.31,26.34,26.31,26.33,27400.0,16.61,16.6289,16.61,16.6226,27400.0
2011-01-04 13:20:00,26.33,26.33,26.3,26.31,31600.0,16.6226,16.6226,16.6036,16.61,31600.0
2011-01-04 13:25:00,26.31,26.34,26.3,26.33,23400.0,16.61,16.6289,16.6036,16.6226,23400.0
2011-01-04 13:30:00,26.32,26.32,26.31,26.31,36400.0,16.6163,16.6163,16.61,16.61,36400.0
2011-01-04 13:35:00,26.32,26.35,26.32,26.34,40600.0,16.6163,16.6352,16.6163,16.6289,40600.0
2011-01-04 13:40:00,26.33,26.34,26.32,26.33,27000.0,16.6226,16.6289,16.6163,16.6226,27000.0
2011-01-04 13:45:00,26.33,26.34,26.32,26.34,34400.0,16.6226,16.6289,16.6163,16.6289,34400.0
2011-01-04 13:50:00,26.34,26.34,26.32,26.32,18200.0,16.6289,16.6289,16.6163,16.6163,18200.0
2011-01-04 13:55:00,26.32,26.33,26.32,26.33,32200.0,16.6163,16.6226,16.6163,16.6226,32200.0
2011-01-04 14:00:00,26.33,26.34,26.32,26.33,38600.0,16.6226,16.6289,16.6163,16.6226,38600.0
2011-01-04 14:05:00,26.33,26.36,26.33,26.33,47000.0,16.6226,16.6415,16.6226,16.6226,47000.0
2011-01-04 14:10:00,26.32,26.34,26.32,26.33,33200.0,16.6163,16.6289,16.6163,16.6226,33200.0
2011-01-04 14:15:00,26.33,26.33,26.32,26.32,30800.0,16.6226,16.6226,16.6163,16.6163,30800.0
2011-01-04 14:20:00,26.32,26.33,26.32,26.33,10800.0,16.6163,16.6226,16.6163,16.6226,10800.0
2011-01-04 14:25:00,26.33,26.33,26.32,26.33,11200.0,16.6226,16.6226,16.6163,16.6226,11200.0
2011-01-04 14:30:00,26.33,26.33,26.32,26.33,8400.0,16.6226,16.6226,16.6163,16.6226,8400.0
2011-01-04 14:35:00,26.33,26.33,26.32,26.32,26600.0,16.6226,16.6226,16.6163,16.6163,26600.0
2011-01-04 14:40:00,26.33,26.36,26.33,26.33,131600.0,16.6226,16.6415,16.6226,16.6226,131600.0
2011-01-04 14:45:00,26.34,26.34,26.33,26.34,15200.0,16.6289,16.6289,16.6226,16.6289,15200.0
2011-01-04 14:50:00,26.34,26.34,26.32,26.33,21600.0,16.6289,16.6289,16.6163,16.6226,21600.0
2011-01-04 14:55:00,26.33,26.33,26.32,26.32,13000.0,16.6226,16.6226,16.6163,16.6163,13000.0
2011-01-04 15:00:00,26.33,26.33,26.32,26.32,17400.0,16.6226,16.6226,16.6163,16.6163,17400.0
2011-01-04 15:05:00,26.32,26.33,26.32,26.32,27200.0,16.6163,16.6226,16.6163,16.6163,27200.0
2011-01-04 15:10:00,26.32,26.33,26.32,26.32,37200.0,16.6163,16.6226,16.6163,16.6163,37200.0
2011-01-04 15:15:00,26.32,26.33,26.3,26.3,61800.0,16.6163,16.6226,16.6036,16.6036,61800.0
2011-01-04 15:20:00,26.3,26.3,26.3,26.3,39400.0,16.6036,16.6036,16.6036,16.6036,39400.0
2011-01-04 15:25:00,26.3,26.3,26.3,26.3,54400.0,16.6036,16.6036,16.6036,16.6036,54400.0
2011-01-04 15:30:00,26.3,26.3,26.29,26.3,32000.0,16.6036,16.6036,16.5973,16.6036,32000.0
2011-01-04 15:35:00,26.3,26.31,26.27,26.29,275000.0,16.6036,16.61,16.5847,16.5973,275000.0
2011-01-04 15:40:00,26.29,26.32,26.27,26.32,86800.0,16.5973,16.6163,16.5847,16.6163,86800.0
2011-01-04 15:45:00,26.32,26.32,26.26,26.27,167600.0,16.6163,16.6163,16.5784,16.5847,167600.0
2011-01-04 15:50:00,26.27,26.28,26.25,26.25,105000.0,16.5847,16.591,16.5721,16.5721,105000.0
2011-01-04 15:55:00,26.25,26.27,26.23,26.24,300000.0,16.5721,16.5847,16.5595,16.5658,300000.0
2011-01-05 09:30:00,26.02,26.14,25.99,26.14,85600.0,16.4269,16.5026,16.4079,16.5026,85600.0
2011-01-05 09:35:00,26.11,26.15,26.11,26.11,40800.0,16.4837,16.5089,16.4837,16.4837,40800.0
2011-01-05 09:40:00,26.11,26.13,26.05,26.09,478400.0,16.4837,16.4963,16.4458,16.4711,478400.0
2011-01-05 09:45:00,26.08,26.17,26.08,26.11,60200.0,16.4648,16.5216,16.4648,16.4837,60200.0
2011-01-05 09:50:00,26.11,26.15,26.11,26.13,33000.0,16.4837,16.5089,16.4837,16.4963,33000.0
2011-01-05 09:55:00,26.13,26.15,26.1,26.12,39800.0,16.4963,16.5089,16.4774,16.49,39800.0
2011-01-05 10:00:00,26.12,26.15,26.08,26.11,54800.0,16.49,16.5089,16.4648,16.4837,54800.0
2011-01-05 10:05:00,26.11,26.11,26.06,26.06,45400.0,16.4837,16.4837,16.4521,16.4521,45400.0
2011-01-05 10:10:00,26.06,26.06,26.03,26.04,33400.0,16.4521,16.4521,16.4332,16.4395,33400.0
2011-01-05 10:15:00,26.03,26.03,25.98,25.98,65800.0,16.4332,16.4332,16.4016,16.4016,65800.0
2011-01-05 10:20:00,25.99,25.99,25.89,25.9,97600.0,16.4079,16.4079,16.3448,16.3511,97600.0
2011-01-05 10:25:00,25.9,25.96,25.89,25.96,103600.0,16.3511,16.389,16.3448,16.389,103600.0
2011-01-05 10:30:00,25.96,25.97,25.94,25.95,91400.0,16.389,16.3953,16.3764,16.3827,91400.0
2011-01-05 10:35:00,25.95,25.95,25.94,25.95,36000.0,16.3827,16.3827,16.3764,16.3827,36000.0
2011-01-05 10:40:00,25.95,25.96,25.95,25.95,35600.0,16.3827,16.389,16.3827,16.3827,35600.0
2011-01-05 10:45:00,25.95,25.99,25.95,25.98,33800.0,16.3827,16.4079,16.3827,16.4016,33800.0
2011-01-05 10:50:00,25.98,26.0,25.97,25.98,39200.0,16.4016,16.4143,16.3953,16.4016,39200.0
2011-01-05 10:55:00,25.98,25.98,25.95,25.95,23400.0,16.4016,16.4016,16.3827,16.3827,23400.0
2011-01-05 11:00:00,25.96,25.98,25.96,25.97,24600.0,16.389,16.4016,16.389,16.3953,24600.0
2011-01-05 11:05:00,25.97,26.0,25.97,25.99,19200.0,16.3953,16.4143,16.3953,16.4079,19200.0
2011-01-05 11:10:00,25.99,26.02,25.99,26.02,49600.0,16.4079,16.4269,16.4079,16.4269,49600.0
2011-01-05 11:15:00,26.02,26.05,26.02,26.05,9600.0,16.4269,16.4458,16.4269,16.4458,9600.0
2011-01-05 11:20:00,26.05,26.08,26.05,26.08,28000.0,16.4458,16.4648,16.4458,16.4648,28000.0
2011-01-05 11:25:00,26.08,26.08,26.07,26.07,16000.0,16.4648,16.4648,16.4584,16.4584,16000.0
2011-01-05 11:30:00,26.07,26.08,26.07,26.08,24200.0,16.4584,16.4648,16.4584,16.4648,24200.0
2011-01-05 11:35:00,26.08,26.08,26.07,26.08,22400.0,16.4648,16.4648,16.4584,16.4648,22400.0
2011-01-05 11:40:00,26.08,26.09,26.07,26.07,38800.0,16.4648,16.4711,16.4584,16.4584,38800.0
2011-01-05 11:45:00,26.07,26.08,26.07,26.08,6400.0,16.4584,16.4648,16.4584,16.4648,6400.0
2011-01-05 11:50:00,26.08,26.09,26.07,26.08,40400.0,16.4648,16.4711,16.4584,16.4648,40400.0
2011-01-05 11:55:00,26.08,26.09,26.07,26.07,31600.0,16.4648,16.4711,16.4584,16.4584,31600.0
2011-01-05 12:00:00,26.07,26.08,26.07,26.07,13000.0,16.4584,16.4648,16.4584,16.4584,13000.0
2011-01-05 12:05:00,26.08,26.08,26.06,26.08,43400.0,16.4648,16.4648,16.4521,16.4648,43400.0
2011-01-05 12:10:00,26.08,26.08,26.06,26.06,33800.0,16.4648,16.4648,16.4521,16.4521,33800.0
2011-01-05 12:15:00,26.06,26.06,26.06,26.06,10400.0,16.4521,16.4521,16.4521,16.4521,10400.0
2011-01-05 12:20:00,26.06,26.07,26.04,26.07,37400.0,16.4521,16.4584,16.4395,16.4584,37400.0
2011-01-05 12:25:00,26.07,26.07,26.05,26.05,32600.0,16.4584,16.4584,16.4458,16.4458,32600.0
2011-01-05 12:30:00,26.05,26.06,26.04,26.05,50800.0,16.4458,16.4521,16.4395,16.4458,50800.0
2011-01-05 12:35:00,26.05,26.05,26.02,26.02,47200.0,16.4458,16.4458,16.4269,16.4269,47200.0
2011-01-05 12:40:00,26.02,26.02,26.0,26.0,33200.0,16.4269,16.4269,16.4143,16.4143,33200.0
2011-01-05 12:45:00,26.0,26.02,26.0,26.0,28400.0,16.4143,16.4269,16.4143,16.4143,28400.0
2011-01-05 12:50:00,26.0,26.03,26.0,26.02,136400.0,16.4143,16.4332,16.4143,16.4269,136400.0
2011-01-05 12:55:00,26.03,26.03,26.0,26.0,74000.0,16.4332,16.4332,16.4143,16.4143,74000.0
2011-01-05 13:00:00,26.0,26.02,25.99,25.99,42800.0,16.4143,16.4269,16.4079,16.4079,42800.0
2011-01-05 13:05:00,25.99,26.0,25.98,25.99,52600.0,16.4079,16.4143,16.4016,16.4079,52600.0
2011-01-05 13:10:00,25.99,25.99,25.97,25.99,17800.0,16.4079,16.4079,16.3953,16.4079,17800.0
2011-01-05 13:15:00,25.98,25.99,25.97,25.97,7600.0,16.4016,16.4079,16.3953,16.3953,7600.0
2011-01-05 13:20:00,25.97,26.0,25.97,25.99,12400.0,16.3953,16.4143,16.3953,16.4079,12400.0
2011-01-05 13:25:00,25.99,25.99,25.98,25.98,9400.0,16.4079,16.4079,16.4016,16.4016,9400.0
2011-01-05 13:30:00,25.99,25.99,25.95,25.95,32200.0,16.4079,16.4079,16.3827,16.3827,32200.0
2011-01-05 13:35:00,25.95,25.95,25.92,25.95,243200.0,16.3827,16.3827,16.3637,16.3827,243200.0
2011-01-05 13:40:00,25.94,25.94,25.89,25.89,34400.0,16.3764,16.3764,16.3448,16.3448,34400.0
2011-01-05 13:45:00,25.88,25.89,25.87,25.87,44400.0,16.3385,16.3448,16.3322,16.3322,44400.0
2011-01-05 13:50:00,25.88,25.88,25.86,25.87,33600.0,16.3385,16.3385,16.3259,16.3322,33600.0
2011-01-05 13:55:00,25.88,25.88,25.86,25.86,25400.0,16.3385,16.3385,16.3259,16.3259,25400.0
2011-01-05 14:00:00,25.86,25.86,25.85,25.86,24800.0,16.3259,16.3259,16.3196,16.3259,24800.0
2011-01-05 14:05:00,25.85,25.89,25.85,25.88,32000.0,16.3196,16.3448,16.3196,16.3385,32000.0
2011-01-05 14:10:00,25.88,25.89,25.86,25.86,27400.0,16.3385,16.3448,16.3259,16.3259,27400.0
2011-01-05 14:15:00,25.86,25.87,25.85,25.85,22200.0,16.3259,16.3322,16.3196,16.3196,22200.0
2011-01-05 14:20:00,25.86,25.86,25.85,25.85,18800.0,16.3259,16.3259,16.3196,16.3196,18800.0
2011-01-05 14:25:00,25.85,25.86,25.85,25.85,35000.0,16.3196,16.3259,16.3196,16.3196,35000.0
2011-01-05 14:30:00,25.86,25.89,25.85,25.88,29400.0,16.3259,16.3448,16.3196,16.3385,29400.0
2011-01-05 14:35:00,25.88,25.89,25.86,25.89,44200.0,16.3385,16.3448,16.3259,16.3448,44200.0
2011-01-05 14:40:00,25.89,25.91,25.87,25.9,66200.0,16.3448,16.3574,16.3322,16.3511,66200.0
2011-01-05 14:45:00,25.91,25.93,25.9,25.93,35200.0,16.3574,16.3701,16.3511,16.3701,35200.0
2011-01-05 14:50:00,25.93,25.93,25.91,25.92,34200.0,16.3701,16.3701,16.3574,16.3637,34200.0
2011-01-05 14:55:00,25.92,25.92,25.91,25.92,28000.0,16.3637,16.3637,16.3574,16.3637,28000.0
2011-01-05 15:00:00,25.92,25.95,25.92,25.95,46200.0,16.3637,16.3827,16.3637,16.3827,46200.0
2011-01-05 15:05:00,25.95,25.99,25.95,25.98,25400.0,16.3827,16.4079,16.3827,16.4016,25400.0
2011-01-05 15:10:00,25.98,26.0,25.98,25.99,25000.0,16.4016,16.4143,16.4016,16.4079,25000.0
2011-01-05 15:15:00,25.99,26.0,25.98,26.0,26800.0,16.4079,16.4143,16.4016,16.4143,26800.0
2011-01-05 15:20:00,26.0,26.0,25.97,25.98,24800.0,16.4143,16.4143,16.3953,16.4016,24800.0
2011-01-05 15:25:00,25.98,25.98,25.96,25.96,21000.0,16.4016,16.4016,16.389,16.389,21000.0
2011-01-05 15:30:00,25.96,25.99,25.96,25.99,36600.0,16.389,16.4079,16.389,16.4079,36600.0
2011-01-05 15:35:00,25.99,26.0,25.97,26.0,41000.0,16.4079,16.4143,16.3953,16.4143,41000.0
2011-01-05 15:40:00,26.0,26.0,25.97,25.97,33400.0,16.4143,16.4143,16.3953,16.3953,33400.0
2011-01-05 15:45:00,25.97,25.99,25.97,25.99,44400.0,16.3953,16.4079,16.3953,16.4079,44400.0
2011-01-05 15:50:00,25.98,25.99,25.97,25.97,53400.0,16.4016,16.4079,16.3953,16.3953,53400.0
2011-01-05 15:55:00,25.97,25.98,25.95,25.96,81200.0,16.3953,16.4016,16.3827,16.389,81200.0
2011-01-06 09:30:00,25.87,25.96,25.87,25.89,43600.0,16.3322,16.389,16.3322,16.3448,43600.0
2011-01-06 09:35:00,25.9,26.0,25.9,26.0,56800.0,16.3511,16.4143,16.3511,16.4143,56800.0
2011-01-06 09:40:00,26.0,26.0,25.93,25.97,33000.0,16.4143,16.4143,16.3701,16.3953,33000.0
2011-01-06 09:45:00,25.97,25.98,25.93,25.98,13800.0,16.3953,16.4016,16.3701,16.4016,13800.0
2011-01-06 09:50:00,25.98,25.98,25.93,25.94,15400.0,16.4016,16.4016,16.3701,16.3764,15400.0
2011-01-06 09:55:00,25.95,25.98,25.94,25.96,23600.0,16.3827,16.4016,16.3764,16.389,23600.0
2011-01-06 10:00:00,25.96,25.98,25.95,25.97,14400.0,16.389,16.4016,16.3827,16.3953,14400.0
2011-01-06 10:05:00,25.97,25.98,25.95,25.95,21600.0,16.3953,16.4016,16.3827,16.3827,21600.0
2011-01-06 10:10:00,25.93,25.94,25.93,25.94,10800.0,16.3701,16.3764,16.3701,16.3764,10800.0
2011-01-06 10:15:00,25.94,25.95,25.91,25.91,39000.0,16.3764,16.3827,16.3574,16.3574,39000.0
2011-01-06 10:20:00,25.92,25.92,25.89,25.91,55600.0,16.3637,16.3637,16.3448,16.3574,55600.0
2011-01-06 10:25:00,25.91,25.91,25.88,25.88,33200.0,16.3574,16.3574,16.3385,16.3385,33200.0
2011-01-06 10:30:00,25.88,25.89,25.87,25.87,53800.0,16.3385,16.3448,16.3322,16.3322,53800.0
2011-01-06 10:35:00,25.87,25.89,25.85,25.86,28400.0,16.3322,16.3448,16.3196,16.3259,28400.0
2011-01-06 10:40:00,25.86,25.86,25.81,25.83,30600.0,16.3259,16.3259,16.2943,16.3069,30600.0
2011-01-06 10:45:00,25.82,25.85,25.8,25.83,44800.0,16.3006,16.3196,16.288,16.3069,44800.0
2011-01-06 10:50:00,25.83,25.85,25.81,25.84,38200.0,16.3069,16.3196,16.2943,16.3132,38200.0
2011-01-06 10:55:00,25.84,25.88,25.82,25.88,39200.0,16.3132,16.3385,16.3006,16.3385,39200.0
2011-01-06 11:00:00,25.88,25.9,25.84,25.84,31200.0,16.3385,16.3511,16.3132,16.3132,31200.0
2011-01-06 11:05:00,25.83,25.86,25.81,25.82,67200.0,16.3069,16.3259,16.2943,16.3006,67200.0
2011-01-06 11:10:00,25.82,25.83,25.8,25.82,57400.0,16.3006,16.3069,16.288,16.3006,57400.0
2011-01-06 11:15:00,25.83,25.84,25.81,25.82,35400.0,16.3069,16.3132,16.2943,16.3006,35400.0
2011-01-06 11:20:00,25.82,25.82,25.8,25.82,32200.0,16.3006,16.3006,16.288,16.3006,32200.0
2011-01-06 11:25:00,25.82,25.85,25.82,25.85,30000.0,16.3006,16.3196,16.3006,16.3196,30000.0
2011-01-06 11:30:00,25.85,25.88,25.85,25.86,17400.0,16.3196,16.3385,16.3196,16.3259,17400.0
2011-01-06 11:35:00,25.86,25.87,25.85,25.86,10800.0,16.3259,16.3322,16.3196,16.3259,10800.0
2011-01-06 11:40:00,25.86,25.86,25.84,25.86,13600.0,16.3259,16.3259,16.3132,16.3259,13600.0
2011-01-06 11:45:00,25.86,25.9,25.85,25.9,14800.0,16.3259,16.3511,16.3196,16.3511,14800.0
2011-01-06 11:50:00,25.91,25.91,25.86,25.88,11000.0,16.3574,16.3574,16.3259,16.3385,11000.0
2011-01-06 11:55:00,25.89,25.89,25.85,25.86,12400.0,16.3448,16.3448,16.3196,16.3259,12400.0
2011-01-06 12:00:00,25.85,25.85,25.82,25.83,13400.0,16.3196,16.3196,16.3006,16.3069,13400.0
2011-01-06 12:05:00,25.83,25.83,25.81,25.83,31800.0,16.3069,16.3069,16.2943,16.3069,31800.0
2011-01-06 12:10:00,25.83,25.85,25.82,25.85,17000.0,16.3069,16.3196,16.3006,16.3196,17000.0
2011-01-06 12:15:00,25.85,25.86,25.84,25.85,16200.0,16.3196,16.3259,16.3132,16.3196,16200.0
2011-01-06 12:20:00,25.85,25.86,25.84,25.86,20600.0,16.3196,16.3259,16.3132,16.3259,20600.0
2011-01-06 12:25:00,25.86,25.87,25.86,25.86,7200.0,16.3259,16.3322,16.3259,16.3259,7200.0
2011-01-06 12:30:00,25.85,25.86,25.84,25.86,12000.0,16.3196,16.3259,16.3132,16.3259,12000.0
2011-01-06 12:35:00,25.85,25.86,25.84,25.86,21000.0,16.3196,16.3259,16.3132,16.3259,21000.0
2011-01-06 12:40:00,25.86,25.89,25.85,25.88,27800.0,16.3259,16.3448,16.3196,16.3385,27800.0
2011-01-06 12:45:00,25.88,25.9,25.88,25.88,12000.0,16.3385,16.3511,16.3385,16.3385,12000.0
2011-01-06 12:50:00,25.88,25.89,25.88,25.89,11400.0,16.3385,16.3448,16.3385,16.3448,11400.0
2011-01-06 12:55:00,25.89,25.91,25.89,25.89,15200.0,16.3448,16.3574,16.3448,16.3448,15200.0
2011-01-06 13:00:00,25.9,25.9,25.85,25.86,39400.0,16.3511,16.3511,16.3196,16.3259,39400.0
2011-01-06 13:05:00,25.86,25.88,25.85,25.86,15000.0,16.3259,16.3385,16.3196,16.3259,15000.0
2011-01-06 13:10:00,25.86,25.87,25.86,25.86,25000.0,16.3259,16.3322,16.3259,16.3259,25000.0
2011-01-06 13:15:00,25.87,25.88,25.86,25.86,11400.0,16.3322,16.3385,16.3259,16.3259,11400.0
2011-01-06 13:20:00,25.86,25.86,25.85,25.86,20000.0,16.3259,16.3259,16.3196,16.3259,20000.0
2011-01-06 13:25:00,25.86,25.86,25.85,25.86,14200.0,16.3259,16.3259,16.3196,16.3259,14200.0
2011-01-06 13:30:00,25.86,25.88,25.86,25.87,16600.0,16.3259,16.3385,16.3259,16.3322,16600.0
2011-01-06 13:35:00,25.87,25.89,25.86,25.89,14200.0,16.3322,16.3448,16.3259,16.3448,14200.0
2011-01-06 13:40:00,25.89,25.93,25.89,25.92,28200.0,16.3448,16.3701,16.3448,16.3637,28200.0
2011-01-06 13:45:00,25.92,25.92,25.91,25.91,15000.0,16.3637,16.3637,16.3574,16.3574,15000.0
2011-01-06 13:50:00,25.91,25.95,25.91,25.95,44400.0,16.3574,16.3827,16.3574,16.3827,44400.0
2011-01-06 13:55:00,25.95,25.95,25.93,25.94,25400.0,16.3827,16.3827,16.3701,16.3764,25400.0
2011-01-06 14:00:00,25.94,25.95,25.93,25.93,27800.0,16.3764,16.3827,16.3701,16.3701,27800.0
2011-01-06 14:05:00,25.93,25.93,25.92,25.92,17200.0,16.3701,16.3701,16.3637,16.3637,17200.0
2011-01-06 14:10:00,25.93,25.93,25.92,25.92,12600.0,16.3701,16.3701,16.3637,16.3637,12600.0
2011-01-06 14:15:00,25.92,25.92,25.91,25.91,16200.0,16.3637,16.3637,16.3574,16.3574,16200.0
2011-01-06 14:20:00,25.9,25.91,25.89,25.9,37000.0,16.3511,16.3574,16.3448,16.3511,37000.0
2011-01-06 14:25:00,25.9,25.91,25.9,25.91,16200.0,16.3511,16.3574,16.3511,16.3574,16200.0
2011-01-06 14:30:00,25.9,25.91,25.87,25.87,34000.0,16.3511,16.3574,16.3322,16.3322,34000.0
2011-01-06 14:35:00,25.86,25.88,25.86,25.87,14600.0,16.3259,16.3385,16.3259,16.3322,14600.0
2011-01-06 14:40:00,25.86,25.86,25.86,25.86,24800.0,16.3259,16.3259,16.3259,16.3259,24800.0
2011-01-06 14:45:00,25.86,25.88,25.86,25.88,47200.0,16.3259,16.3385,16.3259,16.3385,47200.0
2011-01-06 14:50:00,25.89,25.89,25.86,25.86,31000.0,16.3448,16.3448,16.3259,16.3259,31000.0
2011-01-06 14:55:00,25.86,25.86,25.84,25.84,22400.0,16.3259,16.3259,16.3132,16.3132,22400.0
2011-01-06 15:00:00,25.83,25.85,25.83,25.84,24200.0,16.3069,16.3196,16.3069,16.3132,24200.0
2011-01-06 15:05:00,25.84,25.86,25.84,25.85,31000.0,16.3132,16.3259,16.3132,16.3196,31000.0
2011-01-06 15:10:00,25.85,25.86,25.85,25.86,62000.0,16.3196,16.3259,16.3196,16.3259,62000.0
2011-01-06 15:15:00,25.87,25.89,25.86,25.86,34400.0,16.3322,16.3448,16.3259,16.3259,34400.0
2011-01-06 15:20:00,25.86,25.86,25.86,25.86,43800.0,16.3259,16.3259,16.3259,16.3259,43800.0
2011-01-06 15:25:00,25.86,25.89,25.85,25.88,53600.0,16.3259,16.3448,16.3196,16.3385,53600.0
2011-01-06 15:30:00,25.88,25.9,25.88,25.89,41200.0,16.3385,16.3511,16.3385,16.3448,41200.0
2011-01-06 15:35:00,25.88,25.93,25.88,25.91,39800.0,16.3385,16.3701,16.3385,16.3574,39800.0
2011-01-06 15:40:00,25.92,25.94,25.92,25.93,51000.0,16.3637,16.3764,16.3637,16.3701,51000.0
2011-01-06 15:45:00,25.93,25.93,25.91,25.91,154800.0,16.3701,16.3701,16.3574,16.3574,154800.0
2011-01-06 15:50:00,25.91,25.91,25.88,25.88,104000.0,16.3574,16.3574,16.3385,16.3385,104000.0
2011-01-06 15:55:00,25.89,25.9,25.88,25.89,145200.0,16.3448,16.3511,16.3385,16.3448,145200.0
2011-01-07 09:30:00,25.88,25.97,25.81,25.93,23000.0,16.3385,16.3953,16.2943,16.3701,23000.0
2011-01-07 09:35:00,25.95,25.97,25.92,25.94,11600.0,16.3827,16.3953,16.3637,16.3764,11600.0
2011-01-07 09:40:00,25.95,25.95,25.88,25.94,29800.0,16.3827,16.3827,16.3385,16.3764,29800.0
2011-01-07 09:45:00,25.94,25.99,25.93,25.95,25400.0,16.3764,16.4079,16.3701,16.3827,25400.0
2011-01-07 09:50:00,25.93,25.93,25.86,25.88,27600.0,16.3701,16.3701,16.3259,16.3385,27600.0
2011-01-07 09:55:00,25.89,25.9,25.86,25.88,30400.0,16.3448,16.3511,16.3259,16.3385,30400.0
2011-01-07 10:00:00,25.87,25.88,25.82,25.83,24200.0,16.3322,16.3385,16.3006,16.3069,24200.0
2011-01-07 10:05:00,25.83,25.83,25.77,25.78,36400.0,16.3069,16.3069,16.269,16.2754,36400.0
2011-01-07 10:10:00,25.78,25.82,25.77,25.82,33000.0,16.2754,16.3006,16.269,16.3006,33000.0
2011-01-07 10:15:00,25.83,25.86,25.82,25.85,32000.0,16.3069,16.3259,16.3006,16.3196,32000.0
2011-01-07 10:20:00,25.84,25.85,25.81,25.83,23800.0,16.3132,16.3196,16.2943,16.3069,23800.0
2011-01-07 10:25:00,25.84,25.85,25.82,25.84,24200.0,16.3132,16.3196,16.3006,16.3132,24200.0
2011-01-07 10:30:00,25.84,25.86,25.82,25.84,27600.0,16.3132,16.3259,16.3006,16.3132,27600.0
2011-01-07 10:35:00,25.84,25.85,25.83,25.85,35200.0,16.3132,16.3196,16.3069,16.3196,35200.0
2011-01-07 10:40:00,25.85,25.87,25.83,25.87,45000.0,16.3196,16.3322,16.3069,16.3322,45000.0
2011-01-07 10:45:00,25.86,25.87,25.84,25.85,26200.0,16.3259,16.3322,16.3132,16.3196,26200.0
2011-01-07 10:50:00,25.85,25.86,25.82,25.84,65600.0,16.3196,16.3259,16.3006,16.3132,65600.0
2011-01-07 10:55:00,25.84,25.88,25.84,25.85,37800.0,16.3132,16.3385,16.3132,16.3196,37800.0
2011-01-07 11:00:00,25.85,25.88,25.85,25.86,42400.0,16.3196,16.3385,16.3196,16.3259,42400.0
2011-01-07 11:05:00,25.85,25.86,25.85,25.86,28400.0,16.3196,16.3259,16.3196,16.3259,28400.0
2011-01-07 11:10:00,25.86,25.86,25.84,25.86,44000.0,16.3259,16.3259,16.3132,16.3259,44000.0
2011-01-07 11:15:00,25.86,25.86,25.83,25.85,31400.0,16.3259,16.3259,16.3069,16.3196,31400.0
2011-01-07 11:20:00,25.85,25.85,25.81,25.83,36000.0,16.3196,16.3196,16.2943,16.3069,36000.0
2011-01-07 11:25:00,25.84,25.85,25.8,25.82,40600.0,16.3132,16.3196,16.288,16.3006,40600.0
2011-01-07 11:30:00,25.81,25.81,25.78,25.78,52200.0,16.2943,16.2943,16.2754,16.2754,52200.0
2011-01-07 11:35:00,25.78,25.78,25.74,25.77,47400.0,16.2754,16.2754,16.2501,16.269,47400.0
2011-01-07 11:40:00,25.77,25.84,25.77,25.82,70800.0,16.269,16.3132,16.269,16.3006,70800.0
2011-01-07 11:45:00,25.82,25.85,25.82,25.84,13400.0,16.3006,16.3196,16.3006,16.3132,13400.0
2011-01-07 11:50:00,25.85,25.85,25.82,25.84,13200.0,16.3196,16.3196,16.3006,16.3132,13200.0
2011-01-07 11:55:00,25.84,25.84,25.82,25.83,10400.0,16.3132,16.3132,16.3006,16.3069,10400.0
2011-01-07 12:00:00,25.83,25.83,25.82,25.83,4200.0,16.3069,16.3069,16.3006,16.3069,4200.0
2011-01-07 12:05:00,25.83,25.83,25.82,25.82,8200.0,16.3069,16.3069,16.3006,16.3006,8200.0
2011-01-07 12:10:00,25.81,25.81,25.8,25.8,12200.0,16.2943,16.2943,16.288,16.288,12200.0
2011-01-07 12:15:00,25.79,25.82,25.79,25.82,10400.0,16.2817,16.3006,16.2817,16.3006,10400.0
2011-01-07 12:20:00,25.82,25.84,25.82,25.83,18800.0,16.3006,16.3132,16.3006,16.3069,18800.0
2011-01-07 12:25:00,25.83,25.84,25.81,25.81,14800.0,16.3069,16.3132,16.2943,16.2943,14800.0
2011-01-07 12:30:00,25.81,25.82,25.8,25.81,22200.0,16.2943,16.3006,16.288,16.2943,22200.0
2011-01-07 12:35:00,25.81,25.85,25.8,25.85,15200.0,16.2943,16.3196,16.288,16.3196,15200.0
2011-01-07 12:40:00,25.85,25.85,25.81,25.82,23000.0,16.3196,16.3196,16.2943,16.3006,23000.0
2011-01-07 12:45:00,25.81,25.82,25.79,25.81,44600.0,16.2943,16.3006,16.2817,16.2943,44600.0
2011-01-07 12:50:00,25.81,25.82,25.78,25.8,25800.0,16.2943,16.3006,16.2754,16.288,25800.0
2011-01-07 12:55:00,25.81,25.81,25.8,25.8,18000.0,16.2943,16.2943,16.288,16.288,18000.0
2011-01-07 13:00:00,25.8,25.82,25.79,25.79,17600.0,16.288,16.3006,16.2817,16.2817,17600.0
2011-01-07 13:05:00,25.8,25.8,25.79,25.8,12400.0,16.288,16.288,16.2817,16.288,12400.0
2011-01-07 13:10:00,25.79,25.8,25.79,25.8,17400.0,16.2817,16.288,16.2817,16.288,17400.0
2011-01-07 13:15:00,25.8,25.82,25.8,25.81,29600.0,16.288,16.3006,16.288,16.2943,29600.0
2011-01-07 13:20:00,25.81,25.82,25.81,25.81,12000.0,16.2943,16.3006,16.2943,16.2943,12000.0
2011-01-07 13:25:00,25.81,25.83,25.8,25.82,25800.0,16.2943,16.3069,16.288,16.3006,25800.0
2011-01-07 13:30:00,25.81,25.82,25.8,25.8,16800.0,16.2943,16.3006,16.288,16.288,16800.0
2011-01-07 13:35:00,25.81,25.82,25.81,25.81,12200.0,16.2943,16.3006,16.2943,16.2943,12200.0
2011-01-07 13:40:00,25.81,25.82,25.8,25.82,14600.0,16.2943,16.3006,16.288,16.3006,14600.0
2011-01-07 13:45:00,25.82,25.82,25.81,25.82,4000.0,16.3006,16.3006,16.2943,16.3006,4000.0
2011-01-07 13:50:00,25.81,25.83,25.78,25.8,23400.0,16.2943,16.3069,16.2754,16.288,23400.0
2011-01-07 13:55:00,25.8,25.8,25.78,25.8,7400.0,16.288,16.288,16.2754,16.288,7400.0
2011-01-07 14:00:00,25.8,25.82,25.79,25.82,10200.0,16.288,16.3006,16.2817,16.3006,10200.0
2011-01-07 14:05:00,25.82,25.82,25.78,25.79,14200.0,16.3006,16.3006,16.2754,16.2817,14200.0
2011-01-07 14:10:00,25.79,25.8,25.79,25.8,12000.0,16.2817,16.288,16.2817,16.288,12000.0
2011-01-07 14:15:00,25.8,25.82,25.8,25.82,11400.0,16.288,16.3006,16.288,16.3006,11400.0
2011-01-07 14:20:00,25.82,25.83,25.82,25.83,12000.0,16.3006,16.3069,16.3006,16.3069,12000.0
2011-01-07 14:25:00,25.83,25.84,25.83,25.84,6600.0,16.3069,16.3132,16.3069,16.3132,6600.0
2011-01-07 14:30:00,25.84,25.84,25.81,25.81,15000.0,16.3132,16.3132,16.2943,16.2943,15000.0
2011-01-07 14:35:00,25.81,25.83,25.81,25.83,9400.0,16.2943,16.3069,16.2943,16.3069,9400.0
2011-01-07 14:40:00,25.83,25.84,25.83,25.84,6800.0,16.3069,16.3132,16.3069,16.3132,6800.0
2011-01-07 14:45:00,25.84,25.84,25.83,25.83,25400.0,16.3132,16.3132,16.3069,16.3069,25400.0
2011-01-07 14:50:00,25.83,25.85,25.83,25.85,15000.0,16.3069,16.3196,16.3069,16.3196,15000.0
2011-01-07 14:55:00,25.85,25.85,25.84,25.84,16000.0,16.3196,16.3196,16.3132,16.3132,16000.0
2011-01-07 15:00:00,25.84,25.85,25.82,25.82,38600.0,16.3132,16.3196,16.3006,16.3006,38600.0
2011-01-07 15:05:00,25.83,25.86,25.83,25.85,25800.0,16.3069,16.3259,16.3069,16.3196,25800.0
2011-01-07 15:10:00,25.85,25.85,25.81,25.83,30000.0,16.3196,16.3196,16.2943,16.3069,30000.0
2011-01-07 15:15:00,25.83,25.83,25.81,25.83,50600.0,16.3069,16.3069,16.2943,16.3069,50600.0
2011-01-07 15:20:00,25.83,25.84,25.82,25.82,50400.0,16.3069,16.3132,16.3006,16.3006,50400.0
2011-01-07 15:25:00,25.82,25.83,25.79,25.79,57800.0,16.3006,16.3069,16.2817,16.2817,57800.0
2011-01-07 15:30:00,25.79,25.82,25.79,25.8,57000.0,16.2817,16.3006,16.2817,16.288,57000.0
2011-01-07 15:35:00,25.8,25.81,25.79,25.8,57400.0,16.288,16.2943,16.2817,16.288,57400.0
2011-01-07 15:40:00,25.79,25.81,25.79,25.8,83800.0,16.2817,16.2943,16.2817,16.288,83800.0
2011-01-07 15:45:00,25.8,25.81,25.79,25.79,160000.0,16.288,16.2943,16.2817,16.2817,160000.0
2011-01-07 15:50:00,25.79,25.82,25.78,25.82,146000.0,16.2817,16.3006,16.2754,16.3006,146000.0
2011-01-07 15:55:00,25.82,25.86,25.82,25.83,140600.0,16.3006,16.3259,16.3006,16.3069,140600.0
2011-01-10 09:30:00,25.69,25.78,25.61,25.65,70800.0,16.2185,16.2754,16.168,16.1933,70800.0
2011-01-10 09:35:00,25.65,25.7,25.62,25.65,46800.0,16.1933,16.2249,16.1744,16.1933,46800.0
2011-01-10 09:40:00,25.68,25.68,25.59,25.67,24600.0,16.2122,16.2122,16.1554,16.2059,24600.0
2011-01-10 09:45:00,25.67,25.68,25.65,25.66,23400.0,16.2059,16.2122,16.1933,16.1996,23400.0
2011-01-10 09:50:00,25.65,25.67,25.64,25.66,63200.0,16.1933,16.2059,16.187,16.1996,63200.0
2011-01-10 09:55:00,25.67,25.67,25.64,25.66,22200.0,16.2059,16.2059,16.187,16.1996,22200.0
2011-01-10 10:00:00,25.66,25.66,25.63,25.65,26800.0,16.1996,16.1996,16.1807,16.1933,26800.0
2011-01-10 10:05:00,25.65,25.67,25.62,25.63,37400.0,16.1933,16.2059,16.1744,16.1807,37400.0
2011-01-10 10:10:00,25.63,25.68,25.63,25.65,37400.0,16.1807,16.2122,16.1807,16.1933,37400.0
2011-01-10 10:15:00,25.65,25.66,25.63,25.64,18200.0,16.1933,16.1996,16.1807,16.187,18200.0
2011-01-10 10:20:00,25.65,25.66,25.63,25.65,35200.0,16.1933,16.1996,16.1807,16.1933,35200.0
2011-01-10 10:25:00,25.64,25.66,25.63,25.65,29400.0,16.187,16.1996,16.1807,16.1933,29400.0
2011-01-10 10:30:00,25.66,25.69,25.65,25.67,21000.0,16.1996,16.2185,16.1933,16.2059,21000.0
2011-01-10 10:35:00,25.67,25.67,25.64,25.66,25200.0,16.2059,16.2059,16.187,16.1996,25200.0
2011-01-10 10:40:00,25.66,25.66,25.63,25.64,26400.0,16.1996,16.1996,16.1807,16.187,26400.0
2011-01-10 10:45:00,25.65,25.65,25.63,25.65,22600.0,16.1933,16.1933,16.1807,16.1933,22600.0
2011-01-10 10:50:00,25.65,25.66,25.63,25.64,41800.0,16.1933,16.1996,16.1807,16.187,41800.0
2011-01-10 10:55:00,25.63,25.65,25.62,25.65,28400.0,16.1807,16.1933,16.1744,16.1933,28400.0
2011-01-10 11:00:00,25.65,25.66,25.64,25.66,26600.0,16.1933,16.1996,16.187,16.1996,26600.0
2011-01-10 11:05:00,25.66,25.71,25.65,25.71,52000.0,16.1996,16.2312,16.1933,16.2312,52000.0
2011-01-10 11:10:00,25.71,25.72,25.67,25.68,31800.0,16.2312,16.2375,16.2059,16.2122,31800.0
2011-01-10 11:15:00,25.68,25.7,25.67,25.68,32200.0,16.2122,16.2249,16.2059,16.2122,32200.0
2011-01-10 11:20:00,25.68,25.68,25.67,25.68,14600.0,16.2122,16.2122,16.2059,16.2122,14600.0
2011-01-10 11:25:00,25.68,25.71,25.66,25.7,14200.0,16.2122,16.2312,16.1996,16.2249,14200.0
2011-01-10 11:30:00,25.69,25.7,25.67,25.68,14400.0,16.2185,16.2249,16.2059,16.2122,14400.0
2011-01-10 11:35:00,25.68,25.69,25.67,25.67,9400.0,16.2122,16.2185,16.2059,16.2059,9400.0
2011-01-10 11:40:00,25.67,25.69,25.67,25.68,15600.0,16.2059,16.2185,16.2059,16.2122,15600.0
2011-01-10 11:45:00,25.68,25.7,25.67,25.68,46600.0,16.2122,16.2249,16.2059,16.2122,46600.0
2011-01-10 11:50:00,25.68,25.71,25.67,25.7,26600.0,16.2122,16.2312,16.2059,16.2249,26600.0
2011-01-10 11:55:00,25.7,25.73,25.7,25.72,14200.0,16.2249,16.2438,16.2249,16.2375,14200.0
2011-01-10 12:00:00,25.72,25.74,25.71,25.72,12400.0,16.2375,16.2501,16.2312,16.2375,12400.0
2011-01-10 12:05:00,25.72,25.72,25.7,25.71,6600.0,16.2375,16.2375,16.2249,16.2312,6600.0
2011-01-10 12:10:00,25.7,25.72,25.7,25.71,32800.0,16.2249,16.2375,16.2249,16.2312,32800.0
2011-01-10 12:15:00,25.71,25.73,25.7,25.72,19600.0,16.2312,16.2438,16.2249,16.2375,19600.0
2011-01-10 12:20:00,25.72,25.73,25.72,25.73,17800.0,16.2375,16.2438,16.2375,16.2438,17800.0
2011-01-10 12:25:00,25.73,25.74,25.73,25.73,13000.0,16.2438,16.2501,16.2438,16.2438,13000.0
2011-01-10 12:30:00,25.74,25.77,25.74,25.75,23200.0,16.2501,16.269,16.2501,16.2564,23200.0
2011-01-10 12:35:00,25.75,25.77,25.75,25.75,10800.0,16.2564,16.269,16.2564,16.2564,10800.0
2011-01-10 12:40:00,25.75,25.77,25.75,25.77,15000.0,16.2564,16.269,16.2564,16.269,15000.0
2011-01-10 12:45:00,25.77,25.78,25.75,25.76,20800.0,16.269,16.2754,16.2564,16.2627,20800.0
2011-01-10 12:50:00,25.76,25.78,25.74,25.75,27000.0,16.2627,16.2754,16.2501,16.2564,27000.0
2011-01-10 12:55:00,25.75,25.75,25.74,25.75,24200.0,16.2564,16.2564,16.2501,16.2564,24200.0
2011-01-10 13:00:00,25.75,25.78,25.75,25.77,15400.0,16.2564,16.2754,16.2564,16.269,15400.0
2011-01-10 13:05:00,25.77,25.77,25.74,25.74,11800.0,16.269,16.269,16.2501,16.2501,11800.0
2011-01-10 13:10:00,25.74,25.74,25.68,25.68,62800.0,16.2501,16.2501,16.2122,16.2122,62800.0
2011-01-10 13:15:00,25.68,25.7,25.65,25.65,44800.0,16.2122,16.2249,16.1933,16.1933,44800.0
2011-01-10 13:20:00,25.65,25.66,25.65,25.65,26600.0,16.1933,16.1996,16.1933,16.1933,26600.0
2011-01-10 13:25:00,25.65,25.67,25.64,25.67,15200.0,16.1933,16.2059,16.187,16.2059,15200.0
2011-01-10 13:30:00,25.67,25.72,25.67,25.72,25800.0,16.2059,16.2375,16.2059,16.2375,25800.0
2011-01-10 13:35:00,25.72,25.75,25.72,25.74,15200.0,16.2375,16.2564,16.2375,16.2501,15200.0
2011-01-10 13:40:00,25.74,25.75,25.73,25.75,17800.0,16.2501,16.2564,16.2438,16.2564,17800.0
2011-01-10 13:45:00,25.75,25.77,25.75,25.77,20400.0,16.2564,16.269,16.2564,16.269,20400.0
2011-01-10 13:50:00,25.77,25.77,25.75,25.76,18200.0,16.269,16.269,16.2564,16.2627,18200.0
2011-01-10 13:55:00,25.77,25.77,25.76,25.77,6000.0,16.269,16.269,16.2627,16.269,6000.0
2011-01-10 14:00:00,25.77,25.77,25.77,25.77,6800.0,16.269,16.269,16.269,16.269,6800.0
2011-01-10 14:05:00,25.77,25.77,25.75,25.75,34400.0,16.269,16.269,16.2564,16.2564,34400.0
2011-01-10 14:10:00,25.76,25.77,25.75,25.77,18400.0,16.2627,16.269,16.2564,16.269,18400.0
2011-01-10 14:15:00,25.77,25.77,25.75,25.75,26200.0,16.269,16.269,16.2564,16.2564,26200.0
2011-01-10 14:20:00,25.75,25.75,25.75,25.75,600.0,16.2564,16.2564,16.2564,16.2564,600.0
2011-01-10 14:25:00,25.75,25.78,25.75,25.78,17000.0,16.2564,16.2754,16.2564,16.2754,17000.0
2011-01-10 14:30:00,25.78,25.79,25.78,25.79,15000.0,16.2754,16.2817,16.2754,16.2817,15000.0
2011-01-10 14:35:00,25.79,25.79,25.78,25.79,5800.0,16.2817,16.2817,16.2754,16.2817,5800.0
2011-01-10 14:40:00,25.79,25.8,25.78,25.78,15200.0,16.2817,16.288,16.2754,16.2754,15200.0
2011-01-10 14:45:00,25.78,25.79,25.76,25.76,12400.0,16.2754,16.2817,16.2627,16.2627,12400.0
2011-01-10 14:50:00,25.77,25.78,25.77,25.78,8400.0,16.269,16.2754,16.269,16.2754,8400.0
2011-01-10 14:55:00,25.77,25.79,25.77,25.78,11800.0,16.269,16.2817,16.269,16.2754,11800.0
2011-01-10 15:00:00,25.79,25.79,25.76,25.78,17200.0,16.2817,16.2817,16.2627,16.2754,17200.0
2011-01-10 15:05:00,25.78,25.8,25.77,25.77,21400.0,16.2754,16.288,16.269,16.269,21400.0
2011-01-10 15:10:00,25.78,25.78,25.76,25.77,21200.0,16.2754,16.2754,16.2627,16.269,21200.0
2011-01-10 15:15:00,25.77,25.78,25.76,25.77,26800.0,16.269,16.2754,16.2627,16.269,26800.0
2011-01-10 15:20:00,25.77,25.78,25.75,25.76,39200.0,16.269,16.2754,16.2564,16.2627,39200.0
2011-01-10 15:25:00,25.77,25.78,25.76,25.78,16200.0,16.269,16.2754,16.2627,16.2754,16200.0
2011-01-10 15:30:00,25.78,25.8,25.78,25.79,44800.0,16.2754,16.288,16.2754,16.2817,44800.0
2011-01-10 15:35:00,25.79,25.79,25.77,25.78,46000.0,16.2817,16.2817,16.269,16.2754,46000.0
2011-01-10 15:40:00,25.78,25.78,25.75,25.75,32600.0,16.2754,16.2754,16.2564,16.2564,32600.0
2011-01-10 15:45:00,25.75,25.78,25.75,25.77,42600.0,16.2564,16.2754,16.2564,16.269,42600.0
2011-01-10 15:50:00,25.77,25.77,25.75,25.77,68400.0,16.269,16.269,16.2564,16.269,68400.0
2011-01-10 15:55:00,25.77,25.78,25.76,25.77,122600.0,16.269,16.2754,16.2627,16.269,122600.0
2011-01-11 09:30:00,25.75,25.92,25.74,25.81,32600.0,16.2564,16.3637,16.2501,16.2943,32600.0
2011-01-11 09:35:00,25.81,25.85,25.79,25.83,10800.0,16.2943,16.3196,16.2817,16.3069,10800.0
2011-01-11 09:40:00,25.81,25.85,25.8,25.82,14400.0,16.2943,16.3196,16.288,16.3006,14400.0
2011-01-11 09:45:00,25.79,25.81,25.76,25.8,6800.0,16.2817,16.2943,16.2627,16.288,6800.0
2011-01-11 09:50:00,25.8,25.82,25.79,25.8,6600.0,16.288,16.3006,16.2817,16.288,6600.0
2011-01-11 09:55:00,25.78,25.78,25.73,25.73,7200.0,16.2754,16.2754,16.2438,16.2438,7200.0
2011-01-11 10:00:00,25.74,25.78,25.72,25.74,18600.0,16.2501,16.2754,16.2375,16.2501,18600.0
2011-01-11 10:05:00,25.74,25.77,25.72,25.75,19800.0,16.2501,16.269,16.2375,16.2564,19800.0
2011-01-11 10:10:00,25.75,25.75,25.72,25.75,38400.0,16.2564,16.2564,16.2375,16.2564,38400.0
2011-01-11 10:15:00,25.75,25.77,25.75,25.77,9400.0,16.2564,16.269,16.2564,16.269,9400.0
2011-01-11 10:20:00,25.77,25.8,25.76,25.8,8000.0,16.269,16.288,16.2627,16.288,8000.0
2011-01-11 10:25:00,25.79,25.8,25.79,25.8,3200.0,16.2817,16.288,16.2817,16.288,3200.0
2011-01-11 10:30:00,25.8,25.8,25.79,25.8,8000.0,16.288,16.288,16.2817,16.288,8000.0
2011-01-11 10:35:00,25.79,25.8,25.79,25.8,3400.0,16.2817,16.288,16.2817,16.288,3400.0
2011-01-11 10:40:00,25.8,25.83,25.79,25.83,10800.0,16.288,16.3069,16.2817,16.3069,10800.0
2011-01-11 10:45:00,25.83,25.83,25.8,25.8,12400.0,16.3069,16.3069,16.288,16.288,12400.0
2011-01-11 10:50:00,25.8,25.82,25.8,25.82,3400.0,16.288,16.3006,16.288,16.3006,3400.0
2011-01-11 10:55:00,25.82,25.83,25.82,25.83,4400.0,16.3006,16.3069,16.3006,16.3069,4400.0
2011-01-11 11:00:00,25.83,25.85,25.83,25.85,13200.0,16.3069,16.3196,16.3069,16.3196,13200.0
2011-01-11 11:05:00,25.85,25.86,25.84,25.85,7000.0,16.3196,16.3259,16.3132,16.3196,7000.0
2011-01-11 11:10:00,25.84,25.86,25.84,25.85,6000.0,16.3132,16.3259,16.3132,16.3196,6000.0
2011-01-11 11:15:00,25.85,25.86,25.84,25.85,10800.0,16.3196,16.3259,16.3132,16.3196,10800.0
2011-01-11 11:20:00,25.85,25.85,25.84,25.84,8000.0,16.3196,16.3196,16.3132,16.3132,8000.0
2011-01-11 11:25:00,25.85,25.86,25.84,25.84,5400.0,16.3196,16.3259,16.3132,16.3132,5400.0
2011-01-11 11:30:00,25.85,25.85,25.84,25.85,15000.0,16.3196,16.3196,16.3132,16.3196,15000.0
2011-01-11 11:35:00,25.85,25.88,25.85,25.86,24200.0,16.3196,16.3385,16.3196,16.3259,24200.0
2011-01-11 11:40:00,25.86,25.88,25.86,25.86,4800.0,16.3259,16.3385,16.3259,16.3259,4800.0
2011-01-11 11:45:00,25.86,25.86,25.85,25.85,7400.0,16.3259,16.3259,16.3196,16.3196,7400.0
2011-01-11 11:50:00,25.86,25.89,25.84,25.85,57400.0,16.3259,16.3448,16.3132,16.3196,57400.0
2011-01-11 11:55:00,25.85,25.86,25.84,25.86,11200.0,16.3196,16.3259,16.3132,16.3259,11200.0
2011-01-11 12:00:00,25.86,25.92,25.86,25.92,50800.0,16.3259,16.3637,16.3259,16.3637,50800.0
2011-01-11 12:05:00,25.92,25.93,25.91,25.92,19400.0,16.3637,16.3701,16.3574,16.3637,19400.0
2011-01-11 12:10:00,25.91,25.93,25.91,25.91,6600.0,16.3574,16.3701,16.3574,16.3574,6600.0
2011-01-11 12:15:00,25.91,25.92,25.91,25.91,1800.0,16.3574,16.3637,16.3574,16.3574,1800.0
2011-01-11 12:20:00,25.91,25.91,25.91,25.91,6400.0,16.3574,16.3574,16.3574,16.3574,6400.0
2011-01-11 12:25:00,25.91,25.92,25.91,25.92,9200.0,16.3574,16.3637,16.3574,16.3637,9200.0
2011-01-11 12:30:00,25.92,25.93,25.92,25.92,8600.0,16.3637,16.3701,16.3637,16.3637,8600.0
2011-01-11 12:35:00,25.92,25.93,25.9,25.93,30200.0,16.3637,16.3701,16.3511,16.3701,30200.0
2011-01-11 12:40:00,25.92,25.93,25.91,25.92,20600.0,16.3637,16.3701,16.3574,16.3637,20600.0
2011-01-11 12:45:00,25.92,25.93,25.9,25.93,40800.0,16.3637,16.3701,16.3511,16.3701,40800.0
2011-01-11 12:50:00,25.93,25.93,25.91,25.93,7000.0,16.3701,16.3701,16.3574,16.3701,7000.0
2011-01-11 12:55:00,25.93,25.93,25.92,25.93,44200.0,16.3701,16.3701,16.3637,16.3701,44200.0
2011-01-11 13:00:00,25.92,25.93,25.92,25.92,7600.0,16.3637,16.3701,16.3637,16.3637,7600.0
2011-01-11 13:05:00,25.92,25.93,25.9,25.91,36000.0,16.3637,16.3701,16.3511,16.3574,36000.0
2011-01-11 13:10:00,25.91,25.91,25.86,25.86,35600.0,16.3574,16.3574,16.3259,16.3259,35600.0
2011-01-11 13:15:00,25.86,25.86,25.85,25.86,5800.0,16.3259,16.3259,16.3196,16.3259,5800.0
2011-01-11 13:20:00,25.86,25.86,25.84,25.86,18800.0,16.3259,16.3259,16.3132,16.3259,18800.0
2011-01-11 13:25:00,25.86,25.87,25.86,25.86,6400.0,16.3259,16.3322,16.3259,16.3259,6400.0
2011-01-11 13:30:00,25.86,25.86,25.84,25.84,5800.0,16.3259,16.3259,16.3132,16.3132,5800.0
2011-01-11 13:35:00,25.83,25.84,25.83,25.83,3000.0,16.3069,16.3132,16.3069,16.3069,3000.0
2011-01-11 13:40:00,25.84,25.84,25.79,25.79,10600.0,16.3132,16.3132,16.2817,16.2817,10600.0
2011-01-11 13:45:00,25.8,25.82,25.8,25.82,6400.0,16.288,16.3006,16.288,16.3006,6400.0
2011-01-11 13:50:00,25.82,25.82,25.8,25.81,12200.0,16.3006,16.3006,16.288,16.2943,12200.0
2011-01-11 13:55:00,25.82,25.82,25.8,25.81,10600.0,16.3006,16.3006,16.288,16.2943,10600.0
2011-01-11 14:00:00,25.82,25.82,25.8,25.8,14400.0,16.3006,16.3006,16.288,16.288,14400.0
2011-01-11 14:05:00,25.8,25.81,25.8,25.81,12600.0,16.288,16.2943,16.288,16.2943,12600.0
2011-01-11 14:10:00,25.81,25.81,25.8,25.81,12400.0,16.2943,16.2943,16.288,16.2943,12400.0
2011-01-11 14:15:00,25.82,25.85,25.81,25.84,29000.0,16.3006,16.3196,16.2943,16.3132,29000.0
2011-01-11 14:20:00,25.85,25.85,25.84,25.84,4200.0,16.3196,16.3196,16.3132,16.3132,4200.0
2011-01-11 14:25:00,25.84,25.86,25.84,25.85,13000.0,16.3132,16.3259,16.3132,16.3196,13000.0
2011-01-11 14:30:00,25.85,25.85,25.8,25.82,52800.0,16.3196,16.3196,16.288,16.3006,52800.0
2011-01-11 14:35:00,25.82,25.83,25.81,25.82,8400.0,16.3006,16.3069,16.2943,16.3006,8400.0
2011-01-11 14:40:00,25.81,25.83,25.81,25.82,10000.0,16.2943,16.3069,16.2943,16.3006,10000.0
2011-01-11 14:45:00,25.82,25.82,25.81,25.81,17800.0,16.3006,16.3006,16.2943,16.2943,17800.0
2011-01-11 14:50:00,25.81,25.81,25.77,25.78,37800.0,16.2943,16.2943,16.269,16.2754,37800.0
2011-01-11 14:55:00,25.78,25.81,25.78,25.8,17200.0,16.2754,16.2943,16.2754,16.288,17200.0
2011-01-11 15:00:00,25.81,25.83,25.8,25.82,27000.0,16.2943,16.3069,16.288,16.3006,27000.0
2011-01-11 15:05:00,25.83,25.85,25.83,25.85,25600.0,16.3069,16.3196,16.3069,16.3196,25600.0
2011-01-11 15:10:00,25.85,25.86,25.85,25.86,18000.0,16.3196,16.3259,16.3196,16.3259,18000.0
2011-01-11 15:15:00,25.86,25.88,25.86,25.88,18800.0,16.3259,16.3385,16.3259,16.3385,18800.0
2011-01-11 15:20:00,25.88,25.89,25.87,25.89,23600.0,16.3385,16.3448,16.3322,16.3448,23600.0
2011-01-11 15:25:00,25.89,25.9,25.88,25.89,21000.0,16.3448,16.3511,16.3385,16.3448,21000.0
2011-01-11 15:30:00,25.89,25.9,25.88,25.9,25200.0,16.3448,16.3511,16.3385,16.3511,25200.0
2011-01-11 15:35:00,25.9,25.91,25.89,25.89,27600.0,16.3511,16.3574,16.3448,16.3448,27600.0
2011-01-11 15:40:00,25.89,25.91,25.89,25.91,28800.0,16.3448,16.3574,16.3448,16.3574,28800.0
2011-01-11 15:45:00,25.91,25.91,25.87,25.88,91600.0,16.3574,16.3574,16.3322,16.3385,91600.0
2011-01-11 15:50:00,25.88,25.89,25.87,25.87,67200.0,16.3385,16.3448,16.3322,16.3322,67200.0
2011-01-11 15:55:00,25.87,25.89,25.85,25.86,108000.0,16.3322,16.3448,16.3196,16.3259,108000.0
2011-01-12 09:30:00,25.95,26.0,25.95,25.97,30200.0,16.3827,16.4143,16.3827,16.3953,30200.0
2011-01-12 09:35:00,25.96,26.0,25.96,25.99,35400.0,16.389,16.4143,16.389,16.4079,35400.0
2011-01-12 09:40:00,25.99,25.99,25.97,25.98,8000.0,16.4079,16.4079,16.3953,16.4016,8000.0
2011-01-12 09:45:00,25.99,26.0,25.99,26.0,15000.0,16.4079,16.4143,16.4079,16.4143,15000.0
2011-01-12 09:50:00,26.0,26.03,25.99,26.0,32600.0,16.4143,16.4332,16.4079,16.4143,32600.0
2011-01-12 09:55:00,26.01,26.04,26.0,26.03,29400.0,16.4206,16.4395,16.4143,16.4332,29400.0
2011-01-12 10:00:00,26.03,26.03,26.0,26.0,25600.0,16.4332,16.4332,16.4143,16.4143,25600.0
2011-01-12 10:05:00,26.0,26.0,26.0,26.0,8600.0,16.4143,16.4143,16.4143,16.4143,8600.0
2011-01-12 10:10:00,26.0,26.02,26.0,26.02,23600.0,16.4143,16.4269,16.4143,16.4269,23600.0
2011-01-12 10:15:00,26.02,26.03,26.02,26.02,12600.0,16.4269,16.4332,16.4269,16.4269,12600.0
2011-01-12 10:20:00,26.02,26.05,26.02,26.03,25400.0,16.4269,16.4458,16.4269,16.4332,25400.0
2011-01-12 10:25:00,26.03,26.03,26.0,26.03,30600.0,16.4332,16.4332,16.4143,16.4332,30600.0
2011-01-12 10:30:00,26.02,26.02,26.0,26.0,12400.0,16.4269,16.4269,16.4143,16.4143,12400.0
2011-01-12 10:35:00,26.0,26.01,26.0,26.0,7200.0,16.4143,16.4206,16.4143,16.4143,7200.0
2011-01-12 10:40:00,26.0,26.01,26.0,26.01,6600.0,16.4143,16.4206,16.4143,16.4206,6600.0
2011-01-12 10:45:00,26.0,26.01,26.0,26.0,6400.0,16.4143,16.4206,16.4143,16.4143,6400.0
2011-01-12 10:50:00,26.0,26.01,26.0,26.0,4000.0,16.4143,16.4206,16.4143,16.4143,4000.0
2011-01-12 10:55:00,26.0,26.01,26.0,26.0,31800.0,16.4143,16.4206,16.4143,16.4143,31800.0
2011-01-12 11:00:00,26.0,26.0,25.99,26.0,46600.0,16.4143,16.4143,16.4079,16.4143,46600.0
2011-01-12 11:05:00,26.0,26.01,25.99,26.0,22600.0,16.4143,16.4206,16.4079,16.4143,22600.0
2011-01-12 11:10:00,26.0,26.03,26.0,26.03,20200.0,16.4143,16.4332,16.4143,16.4332,20200.0
2011-01-12 11:15:00,26.03,26.04,26.03,26.04,22400.0,16.4332,16.4395,16.4332,16.4395,22400.0
2011-01-12 11:20:00,26.03,26.04,26.03,26.03,17400.0,16.4332,16.4395,16.4332,16.4332,17400.0
2011-01-12 11:25:00,26.03,26.04,26.03,26.03,35200.0,16.4332,16.4395,16.4332,16.4332,35200.0
2011-01-12 11:30:00,26.03,26.04,26.03,26.03,29800.0,16.4332,16.4395,16.4332,16.4332,29800.0
2011-01-12 11:35:00,26.03,26.04,26.03,26.03,18400.0,16.4332,16.4395,16.4332,16.4332,18400.0
2011-01-12 11:40:00,26.03,26.04,26.03,26.04,12800.0,16.4332,16.4395,16.4332,16.4395,12800.0
2011-01-12 11:45:00,26.03,26.04,26.03,26.03,12400.0,16.4332,16.4395,16.4332,16.4332,12400.0
2011-01-12 11:50:00,26.03,26.04,26.03,26.03,44000.0,16.4332,16.4395,16.4332,16.4332,44000.0
2011-01-12 11:55:00,26.04,26.04,26.03,26.03,18200.0,16.4395,16.4395,16.4332,16.4332,18200.0
2011-01-12 12:00:00,26.03,26.04,26.03,26.03,39600.0,16.4332,16.4395,16.4332,16.4332,39600.0
2011-01-12 12:05:00,26.03,26.04,26.03,26.03,21000.0,16.4332,16.4395,16.4332,16.4332,21000.0
2011-01-12 12:10:00,26.03,26.04,26.03,26.03,15200.0,16.4332,16.4395,16.4332,16.4332,15200.0
2011-01-12 12:15:00,26.03,26.04,26.03,26.04,66000.0,16.4332,16.4395,16.4332,16.4395,66000.0
2011-01-12 12:20:00,26.04,26.04,26.03,26.04,25000.0,16.4395,16.4395,16.4332,16.4395,25000.0
2011-01-12 12:25:00,26.04,26.04,26.04,26.04,7000.0,16.4395,16.4395,16.4395,16.4395,7000.0
2011-01-12 12:30:00,26.04,26.04,26.03,26.03,18600.0,16.4395,16.4395,16.4332,16.4332,18600.0
2011-01-12 12:35:00,26.03,26.04,26.03,26.03,19400.0,16.4332,16.4395,16.4332,16.4332,19400.0
2011-01-12 12:40:00,26.03,26.04,26.03,26.04,24200.0,16.4332,16.4395,16.4332,16.4395,24200.0
2011-01-12 12:45:00,26.03,26.05,26.03,26.05,27600.0,16.4332,16.4458,16.4332,16.4458,27600.0
2011-01-12 12:50:00,26.05,26.06,26.05,26.06,22200.0,16.4458,16.4521,16.4458,16.4521,22200.0
2011-01-12 12:55:00,26.05,26.05,26.03,26.03,15600.0,16.4458,16.4458,16.4332,16.4332,15600.0
2011-01-12 13:00:00,26.03,26.05,26.03,26.05,14600.0,16.4332,16.4458,16.4332,16.4458,14600.0
2011-01-12 13:05:00,26.05,26.05,26.03,26.04,18800.0,16.4458,16.4458,16.4332,16.4395,18800.0
2011-01-12 13:10:00,26.04,26.04,26.03,26.03,10400.0,16.4395,16.4395,16.4332,16.4332,10400.0
2011-01-12 13:15:00,26.03,26.04,26.03,26.03,8000.0,16.4332,16.4395,16.4332,16.4332,8000.0
2011-01-12 13:20:00,26.04,26.04,26.0,26.02,16600.0,16.4395,16.4395,16.4143,16.4269,16600.0
2011-01-12 13:25:00,26.02,26.02,26.0,26.02,13000.0,16.4269,16.4269,16.4143,16.4269,13000.0
2011-01-12 13:30:00,26.02,26.02,26.02,26.02,4200.0,16.4269,16.4269,16.4269,16.4269,4200.0
2011-01-12 13:35:00,26.02,26.02,26.02,26.02,4000.0,16.4269,16.4269,16.4269,16.4269,4000.0
2011-01-12 13:40:00,26.02,26.02,26.01,26.01,9600.0,16.4269,16.4269,16.4206,16.4206,9600.0
2011-01-12 13:45:00,26.01,26.02,26.0,26.0,8600.0,16.4206,16.4269,16.4143,16.4143,8600.0
2011-01-12 13:50:00,26.0,26.01,26.0,26.01,6800.0,16.4143,16.4206,16.4143,16.4206,6800.0
2011-01-12 13:55:00,26.0,26.01,25.99,26.0,21000.0,16.4143,16.4206,16.4079,16.4143,21000.0
2011-01-12 14:00:00,26.0,26.0,25.99,26.0,21600.0,16.4143,16.4143,16.4079,16.4143,21600.0
2011-01-12 14:05:00,26.0,26.0,26.0,26.0,5400.0,16.4143,16.4143,16.4143,16.4143,5400.0
2011-01-12 14:10:00,26.0,26.0,26.0,26.0,6600.0,16.4143,16.4143,16.4143,16.4143,6600.0
2011-01-12 14:15:00,26.0,26.0,26.0,26.0,13600.0,16.4143,16.4143,16.4143,16.4143,13600.0
2011-01-12 14:20:00,26.0,26.0,25.99,26.0,13000.0,16.4143,16.4143,16.4079,16.4143,13000.0
2011-01-12 14:25:00,26.0,26.0,25.97,25.97,14200.0,16.4143,16.4143,16.3953,16.3953,14200.0
2011-01-12 14:30:00,25.98,25.98,25.97,25.98,9000.0,16.4016,16.4016,16.3953,16.4016,9000.0
2011-01-12 14:35:00,25.98,25.98,25.98,25.98,7600.0,16.4016,16.4016,16.4016,16.4016,7600.0
2011-01-12 14:40:00,25.98,25.98,25.98,25.98,7400.0,16.4016,16.4016,16.4016,16.4016,7400.0
2011-01-12 14:45:00,25.98,25.98,25.97,25.97,21400.0,16.4016,16.4016,16.3953,16.3953,21400.0
2011-01-12 14:50:00,25.97,25.98,25.97,25.97,10400.0,16.3953,16.4016,16.3953,16.3953,10400.0
2011-01-12 14:55:00,25.97,25.98,25.97,25.98,20600.0,16.3953,16.4016,16.3953,16.4016,20600.0
2011-01-12 15:00:00,25.98,25.98,25.97,25.97,16400.0,16.4016,16.4016,16.3953,16.3953,16400.0
2011-01-12 15:05:00,25.97,25.98,25.95,25.95,11400.0,16.3953,16.4016,16.3827,16.3827,11400.0
2011-01-12 15:10:00,25.95,25.96,25.93,25.93,20800.0,16.3827,16.389,16.3701,16.3701,20800.0
2011-01-12 15:15:00,25.93,25.93,25.92,25.93,21000.0,16.3701,16.3701,16.3637,16.3701,21000.0
2011-01-12 15:20:00,25.93,25.93,25.93,25.93,17600.0,16.3701,16.3701,16.3701,16.3701,17600.0
2011-01-12 15:25:00,25.93,25.93,25.91,25.92,35200.0,16.3701,16.3701,16.3574,16.3637,35200.0
2011-01-12 15:30:00,25.92,25.92,25.91,25.92,16600.0,16.3637,16.3637,16.3574,16.3637,16600.0
2011-01-12 15:35:00,25.92,25.92,25.9,25.91,38800.0,16.3637,16.3637,16.3511,16.3574,38800.0
2011-01-12 15:40:00,25.91,25.91,25.89,25.9,36400.0,16.3574,16.3574,16.3448,16.3511,36400.0
2011-01-12 15:45:00,25.9,25.91,25.9,25.91,32000.0,16.3511,16.3574,16.3511,16.3574,32000.0
2011-01-12 15:50:00,25.91,25.93,25.91,25.93,16400.0,16.3574,16.3701,16.3574,16.3701,16400.0
2011-01-12 15:55:00,25.93,25.97,25.93,25.96,77600.0,16.3701,16.3953,16.3701,16.389,77600.0
2011-01-13 09:30:00,25.92,25.92,25.81,25.86,71400.0,16.3637,16.3637,16.2943,16.3259,71400.0
2011-01-13 09:35:00,25.87,25.92,25.86,25.89,37600.0,16.3322,16.3637,16.3259,16.3448,37600.0
2011-01-13 09:40:00,25.89,25.96,25.89,25.92,32200.0,16.3448,16.389,16.3448,16.3637,32200.0
2011-01-13 09:45:00,25.92,25.95,25.92,25.95,8200.0,16.3637,16.3827,16.3637,16.3827,8200.0
2011-01-13 09:50:00,25.95,26.0,25.95,25.96,8800.0,16.3827,16.4143,16.3827,16.389,8800.0
2011-01-13 09:55:00,25.97,25.97,25.93,25.96,8800.0,16.3953,16.3953,16.3701,16.389,8800.0
2011-01-13 10:00:00,25.96,25.96,25.89,25.89,24200.0,16.389,16.389,16.3448,16.3448,24200.0
2011-01-13 10:05:00,25.89,25.91,25.85,25.9,32200.0,16.3448,16.3574,16.3196,16.3511,32200.0
2011-01-13 10:10:00,25.9,25.91,25.88,25.91,25800.0,16.3511,16.3574,16.3385,16.3574,25800.0
2011-01-13 10:15:00,25.91,25.91,25.87,25.91,18400.0,16.3574,16.3574,16.3322,16.3574,18400.0
2011-01-13 10:20:00,25.9,25.9,25.88,25.9,11600.0,16.3511,16.3511,16.3385,16.3511,11600.0
2011-01-13 10:25:00,25.9,25.91,25.86,25.86,11600.0,16.3511,16.3574,16.3259,16.3259,11600.0
2011-01-13 10:30:00,25.87,25.9,25.86,25.9,17200.0,16.3322,16.3511,16.3259,16.3511,17200.0
2011-01-13 10:35:00,25.9,25.93,25.9,25.93,31000.0,16.3511,16.3701,16.3511,16.3701,31000.0
2011-01-13 10:40:00,25.92,25.93,25.91,25.93,22200.0,16.3637,16.3701,16.3574,16.3701,22200.0
2011-01-13 10:45:00,25.93,25.94,25.9,25.91,10400.0,16.3701,16.3764,16.3511,16.3574,10400.0
2011-01-13 10:50:00,25.91,25.92,25.91,25.91,4600.0,16.3574,16.3637,16.3574,16.3574,4600.0
2011-01-13 10:55:00,25.92,25.93,25.92,25.93,4000.0,16.3637,16.3701,16.3637,16.3701,4000.0
2011-01-13 11:00:00,25.93,25.95,25.93,25.95,4000.0,16.3701,16.3827,16.3701,16.3827,4000.0
2011-01-13 11:05:00,25.95,25.95,25.94,25.95,4800.0,16.3827,16.3827,16.3764,16.3827,4800.0
2011-01-13 11:10:00,25.95,25.95,25.93,25.94,11600.0,16.3827,16.3827,16.3701,16.3764,11600.0
2011-01-13 11:15:00,25.94,25.96,25.94,25.96,5800.0,16.3764,16.389,16.3764,16.389,5800.0
2011-01-13 11:20:00,25.96,25.97,25.93,25.95,37400.0,16.389,16.3953,16.3701,16.3827,37400.0
2011-01-13 11:25:00,25.96,25.96,25.95,25.95,4200.0,16.389,16.389,16.3827,16.3827,4200.0
2011-01-13 11:30:00,25.95,25.97,25.95,25.97,10400.0,16.3827,16.3953,16.3827,16.3953,10400.0
2011-01-13 11:35:00,25.96,25.96,25.93,25.93,8000.0,16.389,16.389,16.3701,16.3701,8000.0
2011-01-13 11:40:00,25.93,25.94,25.91,25.91,10800.0,16.3701,16.3764,16.3574,16.3574,10800.0
2011-01-13 11:45:00,25.91,25.91,25.9,25.9,7400.0,16.3574,16.3574,16.3511,16.3511,7400.0
2011-01-13 11:50:00,25.9,25.93,25.9,25.93,10000.0,16.3511,16.3701,16.3511,16.3701,10000.0
2011-01-13 11:55:00,25.93,25.93,25.93,25.93,3600.0,16.3701,16.3701,16.3701,16.3701,3600.0
2011-01-13 12:00:00,25.93,25.94,25.93,25.93,2400.0,16.3701,16.3764,16.3701,16.3701,2400.0
2011-01-13 12:05:00,25.94,25.94,25.94,25.94,2000.0,16.3764,16.3764,16.3764,16.3764,2000.0
2011-01-13 12:10:00,25.94,25.96,25.94,25.95,12200.0,16.3764,16.389,16.3764,16.3827,12200.0
2011-01-13 12:15:00,25.95,25.97,25.93,25.95,9000.0,16.3827,16.3953,16.3701,16.3827,9000.0
2011-01-13 12:20:00,25.93,25.94,25.93,25.93,5400.0,16.3701,16.3764,16.3701,16.3701,5400.0
2011-01-13 12:25:00,25.93,25.94,25.93,25.93,3400.0,16.3701,16.3764,16.3701,16.3701,3400.0
2011-01-13 12:30:00,25.93,25.95,25.93,25.93,11800.0,16.3701,16.3827,16.3701,16.3701,11800.0
2011-01-13 12:35:00,25.93,25.94,25.93,25.94,6000.0,16.3701,16.3764,16.3701,16.3764,6000.0
2011-01-13 12:40:00,25.95,25.97,25.95,25.96,6000.0,16.3827,16.3953,16.3827,16.389,6000.0
2011-01-13 12:45:00,25.96,25.96,25.93,25.95,28600.0,16.389,16.389,16.3701,16.3827,28600.0
2011-01-13 12:50:00,25.93,25.95,25.93,25.95,5600.0,16.3701,16.3827,16.3701,16.3827,5600.0
2011-01-13 12:55:00,25.95,25.96,25.94,25.95,6800.0,16.3827,16.389,16.3764,16.3827,6800.0
2011-01-13 13:00:00,25.95,25.96,25.93,25.95,13600.0,16.3827,16.389,16.3701,16.3827,13600.0
2011-01-13 13:05:00,25.95,25.96,25.95,25.96,8000.0,16.3827,16.389,16.3827,16.389,8000.0
2011-01-13 13:10:00,25.97,25.99,25.96,25.98,15200.0,16.3953,16.4079,16.389,16.4016,15200.0
2011-01-13 13:15:00,25.98,25.99,25.97,25.99,8400.0,16.4016,16.4079,16.3953,16.4079,8400.0
2011-01-13 13:20:00,25.99,25.99,25.98,25.98,5000.0,16.4079,16.4079,16.4016,16.4016,5000.0
2011-01-13 13:25:00,25.98,25.98,25.97,25.98,7200.0,16.4016,16.4016,16.3953,16.4016,7200.0
2011-01-13 13:30:00,25.97,25.98,25.97,25.97,6000.0,16.3953,16.4016,16.3953,16.3953,6000.0
2011-01-13 13:35:00,25.97,25.97,25.96,25.96,8800.0,16.3953,16.3953,16.389,16.389,8800.0
2011-01-13 13:40:00,25.95,25.95,25.93,25.93,8800.0,16.3827,16.3827,16.3701,16.3701,8800.0
2011-01-13 13:45:00,25.93,25.95,25.93,25.93,8200.0,16.3701,16.3827,16.3701,16.3701,8200.0
2011-01-13 13:50:00,25.93,25.96,25.93,25.96,12600.0,16.3701,16.389,16.3701,16.389,12600.0
2011-01-13 13:55:00,25.96,25.97,25.95,25.97,11600.0,16.389,16.3953,16.3827,16.3953,11600.0
2011-01-13 14:00:00,25.96,25.98,25.96,25.98,19600.0,16.389,16.4016,16.389,16.4016,19600.0
2011-01-13 14:05:00,25.97,25.99,25.97,25.99,23200.0,16.3953,16.4079,16.3953,16.4079,23200.0
2011-01-13 14:10:00,25.99,25.99,25.97,25.97,28000.0,16.4079,16.4079,16.3953,16.3953,28000.0
2011-01-13 14:15:00,25.97,25.98,25.97,25.98,23400.0,16.3953,16.4016,16.3953,16.4016,23400.0
2011-01-13 14:20:00,25.98,25.99,25.97,25.99,19800.0,16.4016,16.4079,16.3953,16.4079,19800.0
2011-01-13 14:25:00,25.99,26.0,25.99,26.0,18800.0,16.4079,16.4143,16.4079,16.4143,18800.0
2011-01-13 14:30:00,26.0,26.02,26.0,26.02,17600.0,16.4143,16.4269,16.4143,16.4269,17600.0
2011-01-13 14:35:00,26.01,26.04,26.01,26.04,42200.0,16.4206,16.4395,16.4206,16.4395,42200.0
2011-01-13 14:40:00,26.03,26.03,26.02,26.02,7600.0,16.4332,16.4332,16.4269,16.4269,7600.0
2011-01-13 14:45:00,26.02,26.03,26.02,26.02,7200.0,16.4269,16.4332,16.4269,16.4269,7200.0
2011-01-13 14:50:00,26.02,26.05,26.0,26.04,42200.0,16.4269,16.4458,16.4143,16.4395,42200.0
2011-01-13 14:55:00,26.04,26.05,26.03,26.04,21200.0,16.4395,16.4458,16.4332,16.4395,21200.0
2011-01-13 15:00:00,26.05,26.05,26.04,26.05,21800.0,16.4458,16.4458,16.4395,16.4458,21800.0
2011-01-13 15:05:00,26.05,26.06,26.04,26.05,19200.0,16.4458,16.4521,16.4395,16.4458,19200.0
2011-01-13 15:10:00,26.04,26.06,26.04,26.06,14400.0,16.4395,16.4521,16.4395,16.4521,14400.0
2011-01-13 15:15:00,26.06,26.07,26.05,26.06,34600.0,16.4521,16.4584,16.4458,16.4521,34600.0
2011-01-13 15:20:00,26.05,26.07,26.04,26.06,34200.0,16.4458,16.4584,16.4395,16.4521,34200.0
2011-01-13 15:25:00,26.06,26.06,26.02,26.02,34400.0,16.4521,16.4521,16.4269,16.4269,34400.0
2011-01-13 15:30:00,26.02,26.02,25.98,25.99,34400.0,16.4269,16.4269,16.4016,16.4079,34400.0
2011-01-13 15:35:00,25.99,26.0,25.98,26.0,26400.0,16.4079,16.4143,16.4016,16.4143,26400.0
2011-01-13 15:40:00,26.0,26.0,25.98,25.99,47000.0,16.4143,16.4143,16.4016,16.4079,47000.0
2011-01-13 15:45:00,25.99,26.0,25.99,26.0,68600.0,16.4079,16.4143,16.4079,16.4143,68600.0
2011-01-13 15:50:00,26.0,26.0,25.97,25.98,57600.0,16.4143,16.4143,16.3953,16.4016,57600.0
2011-01-13 15:55:00,25.98,26.0,25.98,25.99,88400.0,16.4016,16.4143,16.4016,16.4079,88400.0
2011-01-14 09:30:00,25.94,25.98,25.93,25.97,32200.0,16.3764,16.4016,16.3701,16.3953,32200.0
2011-01-14 09:35:00,25.96,26.02,25.95,26.0,74200.0,16.389,16.4269,16.3827,16.4143,74200.0
2011-01-14 09:40:00,26.01,26.06,26.0,26.06,35200.0,16.4206,16.4521,16.4143,16.4521,35200.0
2011-01-14 09:45:00,26.04,26.09,26.03,26.09,16200.0,16.4395,16.4711,16.4332,16.4711,16200.0
2011-01-14 09:50:00,26.09,26.09,26.07,26.08,21400.0,16.4711,16.4711,16.4584,16.4648,21400.0
2011-01-14 09:55:00,26.07,26.12,26.04,26.12,46000.0,16.4584,16.49,16.4395,16.49,46000.0
2011-01-14 10:00:00,26.12,26.16,26.11,26.16,31600.0,16.49,16.5153,16.4837,16.5153,31600.0
2011-01-14 10:05:00,26.15,26.17,26.15,26.17,13200.0,16.5089,16.5216,16.5089,16.5216,13200.0
2011-01-14 10:10:00,26.17,26.17,26.16,26.17,13800.0,16.5216,16.5216,16.5153,16.5216,13800.0
2011-01-14 10:15:00,26.17,26.17,26.15,26.15,11000.0,16.5216,16.5216,16.5089,16.5089,11000.0
2011-01-14 10:20:00,26.15,26.15,26.1,26.1,12000.0,16.5089,16.5089,16.4774,16.4774,12000.0
2011-01-14 10:25:00,26.1,26.11,26.09,26.09,35400.0,16.4774,16.4837,16.4711,16.4711,35400.0
2011-01-14 10:30:00,26.1,26.13,26.1,26.13,26400.0,16.4774,16.4963,16.4774,16.4963,26400.0
2011-01-14 10:35:00,26.12,26.15,26.12,26.14,14800.0,16.49,16.5089,16.49,16.5026,14800.0
2011-01-14 10:40:00,26.14,26.15,26.11,26.15,16600.0,16.5026,16.5089,16.4837,16.5089,16600.0
2011-01-14 10:45:00,26.15,26.17,26.13,26.15,48600.0,16.5089,16.5216,16.4963,16.5089,48600.0
2011-01-14 10:50:00,26.15,26.18,26.15,26.16,26600.0,16.5089,16.5279,16.5089,16.5153,26600.0
2011-01-14 10:55:00,26.16,26.17,26.16,26.16,47000.0,16.5153,16.5216,16.5153,16.5153,47000.0
2011-01-14 11:00:00,26.16,26.17,26.15,26.15,20000.0,16.5153,16.5216,16.5089,16.5089,20000.0
2011-01-14 11:05:00,26.15,26.16,26.13,26.14,8600.0,16.5089,16.5153,16.4963,16.5026,8600.0
2011-01-14 11:10:00,26.15,26.15,26.13,26.14,14000.0,16.5089,16.5089,16.4963,16.5026,14000.0
2011-01-14 11:15:00,26.14,26.14,26.11,26.11,11000.0,16.5026,16.5026,16.4837,16.4837,11000.0
2011-01-14 11:20:00,26.11,26.12,26.1,26.11,12800.0,16.4837,16.49,16.4774,16.4837,12800.0
2011-01-14 11:25:00,26.11,26.13,26.11,26.13,12400.0,16.4837,16.4963,16.4837,16.4963,12400.0
2011-01-14 11:30:00,26.13,26.13,26.12,26.12,20000.0,16.4963,16.4963,16.49,16.49,20000.0
2011-01-14 11:35:00,26.12,26.15,26.12,26.15,10600.0,16.49,16.5089,16.49,16.5089,10600.0
2011-01-14 11:40:00,26.14,26.17,26.14,26.17,21400.0,16.5026,16.5216,16.5026,16.5216,21400.0
2011-01-14 11:45:00,26.17,26.17,26.16,26.16,11200.0,16.5216,16.5216,16.5153,16.5153,11200.0
2011-01-14 11:50:00,26.16,26.16,26.14,26.15,12800.0,16.5153,16.5153,16.5026,16.5089,12800.0
2011-01-14 11:55:00,26.14,26.16,26.14,26.15,9800.0,16.5026,16.5153,16.5026,16.5089,9800.0
2011-01-14 12:00:00,26.15,26.18,26.15,26.17,31000.0,16.5089,16.5279,16.5089,16.5216,31000.0
2011-01-14 12:05:00,26.17,26.17,26.17,26.17,800.0,16.5216,16.5216,16.5216,16.5216,800.0
2011-01-14 12:10:00,26.17,26.17,26.15,26.15,17600.0,16.5216,16.5216,16.5089,16.5089,17600.0
2011-01-14 12:15:00,26.15,26.15,26.14,26.14,3200.0,16.5089,16.5089,16.5026,16.5026,3200.0
2011-01-14 12:20:00,26.15,26.16,26.14,26.15,7200.0,16.5089,16.5153,16.5026,16.5089,7200.0
2011-01-14 12:25:00,26.15,26.15,26.13,26.14,16600.0,16.5089,16.5089,16.4963,16.5026,16600.0
2011-01-14 12:30:00,26.14,26.17,26.14,26.16,7600.0,16.5026,16.5216,16.5026,16.5153,7600.0
2011-01-14 12:35:00,26.17,26.17,26.15,26.15,11200.0,16.5216,16.5216,16.5089,16.5089,11200.0
2011-01-14 12:40:00,26.14,26.14,26.13,26.14,17800.0,16.5026,16.5026,16.4963,16.5026,17800.0
2011-01-14 12:45:00,26.14,26.14,26.12,26.12,6200.0,16.5026,16.5026,16.49,16.49,6200.0
2011-01-14 12:50:00,26.12,26.14,26.11,26.14,22400.0,16.49,16.5026,16.4837,16.5026,22400.0
2011-01-14 12:55:00,26.14,26.15,26.13,26.15,7200.0,16.5026,16.5089,16.4963,16.5089,7200.0
2011-01-14 13:00:00,26.15,26.16,26.15,26.15,5000.0,16.5089,16.5153,16.5089,16.5089,5000.0
2011-01-14 13:05:00,26.15,26.16,26.15,26.15,11200.0,16.5089,16.5153,16.5089,16.5089,11200.0
2011-01-14 13:10:00,26.15,26.15,26.15,26.15,3800.0,16.5089,16.5089,16.5089,16.5089,3800.0
2011-01-14 13:15:00,26.15,26.16,26.15,26.16,9800.0,16.5089,16.5153,16.5089,16.5153,9800.0
2011-01-14 13:20:00,26.16,26.17,26.16,26.17,15800.0,16.5153,16.5216,16.5153,16.5216,15800.0
2011-01-14 13:25:00,26.17,26.17,26.16,26.16,46000.0,16.5216,16.5216,16.5153,16.5153,46000.0
2011-01-14 13:30:00,26.16,26.17,26.16,26.17,8800.0,16.5153,16.5216,16.5153,16.5216,8800.0
2011-01-14 13:35:00,26.17,26.17,26.17,26.17,6400.0,16.5216,16.5216,16.5216,16.5216,6400.0
2011-01-14 13:40:00,26.17,26.17,26.15,26.16,14400.0,16.5216,16.5216,16.5089,16.5153,14400.0
2011-01-14 13:45:00,26.15,26.16,26.15,26.16,1800.0,16.5089,16.5153,16.5089,16.5153,1800.0
2011-01-14 13:50:00,26.15,26.17,26.15,26.17,17600.0,16.5089,16.5216,16.5089,16.5216,17600.0
2011-01-14 13:55:00,26.17,26.17,26.16,26.16,29200.0,16.5216,16.5216,16.5153,16.5153,29200.0
2011-01-14 14:00:00,26.16,26.17,26.16,26.16,11000.0,16.5153,16.5216,16.5153,16.5153,11000.0
2011-01-14 14:05:00,26.17,26.17,26.16,26.17,17200.0,16.5216,16.5216,16.5153,16.5216,17200.0
2011-01-14 14:10:00,26.16,26.17,26.15,26.15,10800.0,16.5153,16.5216,16.5089,16.5089,10800.0
2011-01-14 14:15:00,26.15,26.15,26.14,26.14,13400.0,16.5089,16.5089,16.5026,16.5026,13400.0
2011-01-14 14:20:00,26.14,26.14,26.14,26.14,2800.0,16.5026,16.5026,16.5026,16.5026,2800.0
2011-01-14 14:25:00,26.14,26.14,26.14,26.14,4200.0,16.5026,16.5026,16.5026,16.5026,4200.0
2011-01-14 14:30:00,26.14,26.15,26.14,26.14,5600.0,16.5026,16.5089,16.5026,16.5026,5600.0
2011-01-14 14:35:00,26.14,26.16,26.14,26.15,24200.0,16.5026,16.5153,16.5026,16.5089,24200.0
2011-01-14 14:40:00,26.15,26.15,26.13,26.13,12400.0,16.5089,16.5089,16.4963,16.4963,12400.0
2011-01-14 14:45:00,26.13,26.15,26.11,26.15,20200.0,16.4963,16.5089,16.4837,16.5089,20200.0
2011-01-14 14:50:00,26.15,26.16,26.14,26.16,6000.0,16.5089,16.5153,16.5026,16.5153,6000.0
2011-01-14 14:55:00,26.16,26.16,26.15,26.16,15000.0,16.5153,16.5153,16.5089,16.5153,15000.0
2011-01-14 15:00:00,26.15,26.16,26.15,26.16,15400.0,16.5089,16.5153,16.5089,16.5153,15400.0
2011-01-14 15:05:00,26.16,26.17,26.16,26.17,12400.0,16.5153,16.5216,16.5153,16.5216,12400.0
2011-01-14 15:10:00,26.16,26.17,26.16,26.16,7600.0,16.5153,16.5216,16.5153,16.5153,7600.0
2011-01-14 15:15:00,26.16,26.16,26.16,26.16,14200.0,16.5153,16.5153,16.5153,16.5153,14200.0
2011-01-14 15:20:00,26.16,26.16,26.15,26.16,18600.0,16.5153,16.5153,16.5089,16.5153,18600.0
2011-01-14 15:25:00,26.16,26.16,26.15,26.15,19800.0,16.5153,16.5153,16.5089,16.5089,19800.0
2011-01-14 15:30:00,26.15,26.15,26.14,26.14,23600.0,16.5089,16.5089,16.5026,16.5026,23600.0
2011-01-14 15:35:00,26.15,26.15,26.12,26.12,20200.0,16.5089,16.5089,16.49,16.49,20200.0
2011-01-14 15:40:00,26.13,26.15,26.13,26.15,20800.0,16.4963,16.5089,16.4963,16.5089,20800.0
2011-01-14 15:45:00,26.15,26.17,26.15,26.16,80400.0,16.5089,16.5216,16.5089,16.5153,80400.0
2011-01-14 15:50:00,26.17,26.17,26.14,26.15,46400.0,16.5216,16.5216,16.5026,16.5089,46400.0
2011-01-14 15:55:00,26.14,26.17,26.14,26.16,202000.0,16.5026,16.5216,16.5026,16.5153,202000.0
2011-01-18 09:30:00,26.24,26.25,26.15,26.15,41800.0,16.5658,16.5721,16.5089,16.5089,41800.0
2011-01-18 09:35:00,26.18,26.21,26.18,26.18,5400.0,16.5279,16.5468,16.5279,16.5279,5400.0
2011-01-18 09:40:00,26.19,26.19,26.16,26.18,6600.0,16.5342,16.5342,16.5153,16.5279,6600.0
2011-01-18 09:45:00,26.17,26.17,26.15,26.16,15600.0,16.5216,16.5216,16.5089,16.5153,15600.0
2011-01-18 09:50:00,26.16,26.17,26.14,26.14,21200.0,16.5153,16.5216,16.5026,16.5026,21200.0
2011-01-18 09:55:00,26.14,26.15,26.13,26.14,21400.0,16.5026,16.5089,16.4963,16.5026,21400.0
2011-01-18 10:00:00,26.14,26.15,26.11,26.15,28000.0,16.5026,16.5089,16.4837,16.5089,28000.0
2011-01-18 10:05:00,26.15,26.15,26.09,26.09,36200.0,16.5089,16.5089,16.4711,16.4711,36200.0
2011-01-18 10:10:00,26.09,26.09,26.05,26.06,52400.0,16.4711,16.4711,16.4458,16.4521,52400.0
2011-01-18 10:15:00,26.06,26.07,26.04,26.04,45600.0,16.4521,16.4584,16.4395,16.4395,45600.0
2011-01-18 10:20:00,26.04,26.04,26.01,26.04,69400.0,16.4395,16.4395,16.4206,16.4395,69400.0
2011-01-18 10:25:00,26.03,26.06,26.03,26.03,73000.0,16.4332,16.4521,16.4332,16.4332,73000.0
2011-01-18 10:30:00,26.04,26.04,26.03,26.04,67800.0,16.4395,16.4395,16.4332,16.4395,67800.0
2011-01-18 10:35:00,26.04,26.05,26.03,26.05,25800.0,16.4395,16.4458,16.4332,16.4458,25800.0
2011-01-18 10:40:00,26.05,26.06,26.04,26.04,35400.0,16.4458,16.4521,16.4395,16.4395,35400.0
2011-01-18 10:45:00,26.04,26.05,26.02,26.03,32200.0,16.4395,16.4458,16.4269,16.4332,32200.0
2011-01-18 10:50:00,26.03,26.06,26.02,26.06,35200.0,16.4332,16.4521,16.4269,16.4521,35200.0
2011-01-18 10:55:00,26.05,26.06,26.05,26.06,22400.0,16.4458,16.4521,16.4458,16.4521,22400.0
2011-01-18 11:00:00,26.06,26.08,26.06,26.07,35800.0,16.4521,16.4648,16.4521,16.4584,35800.0
2011-01-18 11:05:00,26.07,26.07,26.04,26.04,17000.0,16.4584,16.4584,16.4395,16.4395,17000.0
2011-01-18 11:10:00,26.04,26.04,26.04,26.04,23800.0,16.4395,16.4395,16.4395,16.4395,23800.0
2011-01-18 11:15:00,26.04,26.05,26.03,26.05,35200.0,16.4395,16.4458,16.4332,16.4458,35200.0
2011-01-18 11:20:00,26.05,26.06,26.03,26.04,24800.0,16.4458,16.4521,16.4332,16.4395,24800.0
2011-01-18 11:25:00,26.03,26.03,25.97,25.98,98600.0,16.4332,16.4332,16.3953,16.4016,98600.0
2011-01-18 11:30:00,25.98,25.98,25.93,25.93,32200.0,16.4016,16.4016,16.3701,16.3701,32200.0
2011-01-18 11:35:00,25.94,25.94,25.9,25.9,44800.0,16.3764,16.3764,16.3511,16.3511,44800.0
2011-01-18 11:40:00,25.9,25.91,25.88,25.9,36400.0,16.3511,16.3574,16.3385,16.3511,36400.0
2011-01-18 11:45:00,25.9,25.94,25.9,25.94,26200.0,16.3511,16.3764,16.3511,16.3764,26200.0
2011-01-18 11:50:00,25.95,25.97,25.94,25.96,31200.0,16.3827,16.3953,16.3764,16.389,31200.0
2011-01-18 11:55:00,25.96,25.99,25.96,25.98,38200.0,16.389,16.4079,16.389,16.4016,38200.0
2011-01-18 12:00:00,25.98,25.99,25.95,25.99,29200.0,16.4016,16.4079,16.3827,16.4079,29200.0
2011-01-18 12:05:00,25.99,26.06,25.99,26.06,68600.0,16.4079,16.4521,16.4079,16.4521,68600.0
2011-01-18 12:10:00,26.05,26.07,26.05,26.06,52000.0,16.4458,16.4584,16.4458,16.4521,52000.0
2011-01-18 12:15:00,26.06,26.09,26.06,26.09,74600.0,16.4521,16.4711,16.4521,16.4711,74600.0
2011-01-18 12:20:00,26.09,26.11,26.05,26.06,46800.0,16.4711,16.4837,16.4458,16.4521,46800.0
2011-01-18 12:25:00,26.06,26.08,26.06,26.06,15000.0,16.4521,16.4648,16.4521,16.4521,15000.0
2011-01-18 12:30:00,26.06,26.07,26.04,26.04,22000.0,16.4521,16.4584,16.4395,16.4395,22000.0
2011-01-18 12:35:00,26.04,26.06,26.04,26.05,35600.0,16.4395,16.4521,16.4395,16.4458,35600.0
2011-01-18 12:40:00,26.05,26.06,26.04,26.06,22600.0,16.4458,16.4521,16.4395,16.4521,22600.0
2011-01-18 12:45:00,26.06,26.09,26.06,26.09,26600.0,16.4521,16.4711,16.4521,16.4711,26600.0
2011-01-18 12:50:00,26.09,26.13,26.09,26.11,45200.0,16.4711,16.4963,16.4711,16.4837,45200.0
2011-01-18 12:55:00,26.11,26.13,26.1,26.1,27600.0,16.4837,16.4963,16.4774,16.4774,27600.0
2011-01-18 13:00:00,26.1,26.11,26.1,26.1,13200.0,16.4774,16.4837,16.4774,16.4774,13200.0
2011-01-18 13:05:00,26.1,26.11,26.1,26.11,14400.0,16.4774,16.4837,16.4774,16.4837,14400.0
2011-01-18 13:10:00,26.11,26.11,26.08,26.08,18400.0,16.4837,16.4837,16.4648,16.4648,18400.0
2011-01-18 13:15:00,26.08,26.08,26.07,26.07,20400.0,16.4648,16.4648,16.4584,16.4584,20400.0
2011-01-18 13:20:00,26.07,26.09,26.05,26.09,35200.0,16.4584,16.4711,16.4458,16.4711,35200.0
2011-01-18 13:25:00,26.09,26.12,26.09,26.1,29800.0,16.4711,16.49,16.4711,16.4774,29800.0
2011-01-18 13:30:00,26.09,26.09,26.06,26.06,28000.0,16.4711,16.4711,16.4521,16.4521,28000.0
2011-01-18 13:35:00,26.06,26.06,26.04,26.04,20600.0,16.4521,16.4521,16.4395,16.4395,20600.0
2011-01-18 13:40:00,26.04,26.04,26.02,26.02,15400.0,16.4395,16.4395,16.4269,16.4269,15400.0
2011-01-18 13:45:00,26.01,26.03,26.0,26.02,19600.0,16.4206,16.4332,16.4143,16.4269,19600.0
2011-01-18 13:50:00,26.03,26.03,26.01,26.01,10400.0,16.4332,16.4332,16.4206,16.4206,10400.0
2011-01-18 13:55:00,26.01,26.02,25.99,25.99,16600.0,16.4206,16.4269,16.4079,16.4079,16600.0
2011-01-18 14:00:00,25.99,25.99,25.97,25.97,22200.0,16.4079,16.4079,16.3953,16.3953,22200.0
2011-01-18 14:05:00,25.97,25.99,25.97,25.99,25400.0,16.3953,16.4079,16.3953,16.4079,25400.0
2011-01-18 14:10:00,25.98,26.01,25.98,26.0,24000.0,16.4016,16.4206,16.4016,16.4143,24000.0
2011-01-18 14:15:00,26.0,26.02,26.0,26.01,16000.0,16.4143,16.4269,16.4143,16.4206,16000.0
2011-01-18 14:20:00,26.01,26.02,26.0,26.0,14600.0,16.4206,16.4269,16.4143,16.4143,14600.0
2011-01-18 14:25:00,26.0,26.01,26.0,26.0,18200.0,16.4143,16.4206,16.4143,16.4143,18200.0
2011-01-18 14:30:00,26.0,26.0,25.97,25.97,29600.0,16.4143,16.4143,16.3953,16.3953,29600.0
2011-01-18 14:35:00,25.97,25.98,25.97,25.97,20400.0,16.3953,16.4016,16.3953,16.3953,20400.0
2011-01-18 14:40:00,25.97,25.97,25.95,25.95,22200.0,16.3953,16.3953,16.3827,16.3827,22200.0
2011-01-18 14:45:00,25.95,25.98,25.95,25.97,41800.0,16.3827,16.4016,16.3827,16.3953,41800.0
2011-01-18 14:50:00,25.97,26.0,25.97,26.0,34800.0,16.3953,16.4143,16.3953,16.4143,34800.0
2011-01-18 14:55:00,26.0,26.03,26.0,26.03,15400.0,16.4143,16.4332,16.4143,16.4332,15400.0
2011-01-18 15:00:00,26.03,26.03,26.03,26.03,18000.0,16.4332,16.4332,16.4332,16.4332,18000.0
2011-01-18 15:05:00,26.03,26.03,26.03,26.03,18800.0,16.4332,16.4332,16.4332,16.4332,18800.0
2011-01-18 15:10:00,26.03,26.03,26.03,26.03,19200.0,16.4332,16.4332,16.4332,16.4332,19200.0
2011-01-18 15:15:00,26.03,26.03,26.03,26.03,28600.0,16.4332,16.4332,16.4332,16.4332,28600.0
2011-01-18 15:20:00,26.03,26.03,26.02,26.03,23600.0,16.4332,16.4332,16.4269,16.4332,23600.0
2011-01-18 15:25:00,26.03,26.04,26.03,26.03,27400.0,16.4332,16.4395,16.4332,16.4332,27400.0
2011-01-18 15:30:00,26.04,26.04,26.02,26.02,66400.0,16.4395,16.4395,16.4269,16.4269,66400.0
2011-01-18 15:35:00,26.02,26.04,26.02,26.03,31600.0,16.4269,16.4395,16.4269,16.4332,31600.0
2011-01-18 15:40:00,26.04,26.04,26.03,26.04,23200.0,16.4395,16.4395,16.4332,16.4395,23200.0
2011-01-18 15:45:00,26.04,26.05,26.03,26.04,74800.0,16.4395,16.4458,16.4332,16.4395,74800.0
2011-01-18 15:50:00,26.04,26.07,26.04,26.06,58600.0,16.4395,16.4584,16.4395,16.4521,58600.0
2011-01-18 15:55:00,26.06,26.06,26.04,26.05,102400.0,16.4521,16.4521,16.4395,16.4458,102400.0
2011-01-19 09:30:00,26.07,26.12,26.0,26.12,40600.0,16.4584,16.49,16.4143,16.49,40600.0
2011-01-19 09:35:00,26.12,26.13,26.06,26.08,33800.0,16.49,16.4963,16.4521,16.4648,33800.0
2011-01-19 09:40:00,26.08,26.08,26.02,26.04,22200.0,16.4648,16.4648,16.4269,16.4395,22200.0
2011-01-19 09:45:00,26.03,26.05,26.03,26.03,11800.0,16.4332,16.4458,16.4332,16.4332,11800.0
2011-01-19 09:50:00,26.03,26.03,26.0,26.0,28600.0,16.4332,16.4332,16.4143,16.4143,28600.0
2011-01-19 09:55:00,26.0,26.01,25.97,26.0,20200.0,16.4143,16.4206,16.3953,16.4143,20200.0
2011-01-19 10:00:00,26.0,26.03,26.0,26.03,40200.0,16.4143,16.4332,16.4143,16.4332,40200.0
2011-01-19 10:05:00,26.03,26.03,26.02,26.02,19600.0,16.4332,16.4332,16.4269,16.4269,19600.0
2011-01-19 10:10:00,26.02,26.02,26.0,26.02,50000.0,16.4269,16.4269,16.4143,16.4269,50000.0
2011-01-19 10:15:00,26.01,26.01,25.97,25.97,15200.0,16.4206,16.4206,16.3953,16.3953,15200.0
2011-01-19 10:20:00,25.97,26.0,25.95,25.96,55400.0,16.3953,16.4143,16.3827,16.389,55400.0
2011-01-19 10:25:00,25.96,26.01,25.95,26.01,44800.0,16.389,16.4206,16.3827,16.4206,44800.0
2011-01-19 10:30:00,26.0,26.1,26.0,26.07,122400.0,16.4143,16.4774,16.4143,16.4584,122400.0
2011-01-19 10:35:00,26.07,26.08,26.04,26.04,26400.0,16.4584,16.4648,16.4395,16.4395,26400.0
2011-01-19 10:40:00,26.05,26.1,26.04,26.07,31600.0,16.4458,16.4774,16.4395,16.4584,31600.0
2011-01-19 10:45:00,26.07,26.1,26.07,26.1,23400.0,16.4584,16.4774,16.4584,16.4774,23400.0
2011-01-19 10:50:00,26.09,26.13,26.08,26.11,40200.0,16.4711,16.4963,16.4648,16.4837,40200.0
2011-01-19 10:55:00,26.11,26.13,26.11,26.11,20400.0,16.4837,16.4963,16.4837,16.4837,20400.0
2011-01-19 11:00:00,26.11,26.11,26.08,26.1,20000.0,16.4837,16.4837,16.4648,16.4774,20000.0
2011-01-19 11:05:00,26.1,26.1,26.07,26.07,16000.0,16.4774,16.4774,16.4584,16.4584,16000.0
2011-01-19 11:10:00,26.07,26.07,26.04,26.04,21800.0,16.4584,16.4584,16.4395,16.4395,21800.0
2011-01-19 11:15:00,26.04,26.05,26.02,26.03,11600.0,16.4395,16.4458,16.4269,16.4332,11600.0
2011-01-19 11:20:00,26.03,26.04,26.03,26.03,15600.0,16.4332,16.4395,16.4332,16.4332,15600.0
2011-01-19 11:25:00,26.03,26.03,26.0,26.0,15400.0,16.4332,16.4332,16.4143,16.4143,15400.0
2011-01-19 11:30:00,26.0,26.02,26.0,26.02,15600.0,16.4143,16.4269,16.4143,16.4269,15600.0
2011-01-19 11:35:00,26.02,26.02,25.98,25.98,16600.0,16.4269,16.4269,16.4016,16.4016,16600.0
2011-01-19 11:40:00,25.98,25.98,25.95,25.96,16200.0,16.4016,16.4016,16.3827,16.389,16200.0
2011-01-19 11:45:00,25.96,25.96,25.94,25.94,13600.0,16.389,16.389,16.3764,16.3764,13600.0
2011-01-19 11:50:00,25.94,25.95,25.93,25.93,12800.0,16.3764,16.3827,16.3701,16.3701,12800.0
2011-01-19 11:55:00,25.93,25.93,25.91,25.92,15400.0,16.3701,16.3701,16.3574,16.3637,15400.0
2011-01-19 12:00:00,25.92,25.92,25.9,25.9,11600.0,16.3637,16.3637,16.3511,16.3511,11600.0
2011-01-19 12:05:00,25.9,25.91,25.89,25.9,13800.0,16.3511,16.3574,16.3448,16.3511,13800.0
2011-01-19 12:10:00,25.89,25.92,25.89,25.9,18800.0,16.3448,16.3637,16.3448,16.3511,18800.0
2011-01-19 12:15:00,25.89,25.91,25.89,25.91,18600.0,16.3448,16.3574,16.3448,16.3574,18600.0
2011-01-19 12:20:00,25.91,25.94,25.91,25.94,28000.0,16.3574,16.3764,16.3574,16.3764,28000.0
2011-01-19 12:25:00,25.94,25.95,25.94,25.95,43400.0,16.3764,16.3827,16.3764,16.3827,43400.0
2011-01-19 12:30:00,25.95,25.96,25.93,25.96,54000.0,16.3827,16.389,16.3701,16.389,54000.0
2011-01-19 12:35:00,25.96,25.96,25.95,25.95,25800.0,16.389,16.389,16.3827,16.3827,25800.0
2011-01-19 12:40:00,25.96,25.96,25.95,25.95,20400.0,16.389,16.389,16.3827,16.3827,20400.0
2011-01-19 12:45:00,25.95,25.95,25.95,25.95,20200.0,16.3827,16.3827,16.3827,16.3827,20200.0
2011-01-19 12:50:00,25.95,25.97,25.95,25.96,19000.0,16.3827,16.3953,16.3827,16.389,19000.0
2011-01-19 12:55:00,25.96,25.96,25.95,25.95,22400.0,16.389,16.389,16.3827,16.3827,22400.0
2011-01-19 13:00:00,25.95,25.97,25.94,25.97,40400.0,16.3827,16.3953,16.3764,16.3953,40400.0
2011-01-19 13:05:00,25.97,25.98,25.96,25.96,12600.0,16.3953,16.4016,16.389,16.389,12600.0
2011-01-19 13:10:00,25.96,25.97,25.95,25.95,26000.0,16.389,16.3953,16.3827,16.3827,26000.0
2011-01-19 13:15:00,25.95,25.96,25.95,25.95,18800.0,16.3827,16.389,16.3827,16.3827,18800.0
2011-01-19 13:20:00,25.95,25.95,25.93,25.93,13000.0,16.3827,16.3827,16.3701,16.3701,13000.0
2011-01-19 13:25:00,25.94,25.97,25.93,25.97,23000.0,16.3764,16.3953,16.3701,16.3953,23000.0
2011-01-19 13:30:00,25.97,25.97,25.95,25.96,14400.0,16.3953,16.3953,16.3827,16.389,14400.0
2011-01-19 13:35:00,25.95,25.97,25.95,25.95,21600.0,16.3827,16.3953,16.3827,16.3827,21600.0
2011-01-19 13:40:00,25.95,25.95,25.94,25.94,18200.0,16.3827,16.3827,16.3764,16.3764,18200.0
2011-01-19 13:45:00,25.95,25.95,25.93,25.93,14000.0,16.3827,16.3827,16.3701,16.3701,14000.0
2011-01-19 13:50:00,25.93,25.93,25.91,25.91,20200.0,16.3701,16.3701,16.3574,16.3574,20200.0
2011-01-19 13:55:00,25.92,25.92,25.9,25.91,20000.0,16.3637,16.3637,16.3511,16.3574,20000.0
2011-01-19 14:00:00,25.91,25.91,25.9,25.9,17600.0,16.3574,16.3574,16.3511,16.3511,17600.0
2011-01-19 14:05:00,25.9,25.92,25.9,25.91,13600.0,16.3511,16.3637,16.3511,16.3574,13600.0
2011-01-19 14:10:00,25.9,25.91,25.9,25.91,23000.0,16.3511,16.3574,16.3511,16.3574,23000.0
2011-01-19 14:15:00,25.91,25.92,25.91,25.92,27000.0,16.3574,16.3637,16.3574,16.3637,27000.0
2011-01-19 14:20:00,25.92,25.94,25.91,25.94,14800.0,16.3637,16.3764,16.3574,16.3764,14800.0
2011-01-19 14:25:00,25.93,25.94,25.91,25.92,62200.0,16.3701,16.3764,16.3574,16.3637,62200.0
2011-01-19 14:30:00,25.92,25.93,25.92,25.93,10200.0,16.3637,16.3701,16.3637,16.3701,10200.0
2011-01-19 14:35:00,25.93,25.93,25.92,25.93,19800.0,16.3701,16.3701,16.3637,16.3701,19800.0
2011-01-19 14:40:00,25.93,25.93,25.91,25.92,30600.0,16.3701,16.3701,16.3574,16.3637,30600.0
2011-01-19 14:45:00,25.92,25.92,25.91,25.92,24400.0,16.3637,16.3637,16.3574,16.3637,24400.0
2011-01-19 14:50:00,25.92,25.92,25.91,25.92,61800.0,16.3637,16.3637,16.3574,16.3637,61800.0
2011-01-19 14:55:00,25.92,25.93,25.91,25.93,35000.0,16.3637,16.3701,16.3574,16.3701,35000.0
2011-01-19 15:00:00,25.93,25.95,25.93,25.95,10600.0,16.3701,16.3827,16.3701,16.3827,10600.0
2011-01-19 15:05:00,25.94,25.95,25.92,25.92,24800.0,16.3764,16.3827,16.3637,16.3637,24800.0
2011-01-19 15:10:00,25.92,25.92,25.9,25.92,42400.0,16.3637,16.3637,16.3511,16.3637,42400.0
2011-01-19 15:15:00,25.92,25.94,25.91,25.94,20800.0,16.3637,16.3764,16.3574,16.3764,20800.0
2011-01-19 15:20:00,25.93,25.94,25.93,25.93,25200.0,16.3701,16.3764,16.3701,16.3701,25200.0
2011-01-19 15:25:00,25.93,25.95,25.93,25.94,49000.0,16.3701,16.3827,16.3701,16.3764,49000.0
2011-01-19 15:30:00,25.95,25.97,25.93,25.95,62200.0,16.3827,16.3953,16.3701,16.3827,62200.0
2011-01-19 15:35:00,25.95,25.97,25.94,25.96,35000.0,16.3827,16.3953,16.3764,16.389,35000.0
2011-01-19 15:40:00,25.96,25.99,25.96,25.99,46000.0,16.389,16.4079,16.389,16.4079,46000.0
2011-01-19 15:45:00,25.99,26.0,25.98,25.98,76400.0,16.4079,16.4143,16.4016,16.4016,76400.0
2011-01-19 15:50:00,25.99,25.99,25.98,25.98,59000.0,16.4079,16.4079,16.4016,16.4016,59000.0
2011-01-19 15:55:00,25.98,25.98,25.95,25.96,105000.0,16.4016,16.4016,16.3827,16.389,105000.0
2011-01-20 09:30:00,25.97,26.36,25.97,26.36,101800.0,16.3953,16.6415,16.3953,16.6415,101800.0
2011-01-20 09:35:00,26.36,26.39,26.18,26.22,244200.0,16.6415,16.6605,16.5279,16.5531,244200.0
2011-01-20 09:40:00,26.23,26.25,26.17,26.18,73800.0,16.5595,16.5721,16.5216,16.5279,73800.0
2011-01-20 09:45:00,26.18,26.2,26.11,26.18,114000.0,16.5279,16.5405,16.4837,16.5279,114000.0
2011-01-20 09:50:00,26.18,26.2,26.15,26.16,158200.0,16.5279,16.5405,16.5089,16.5153,158200.0
2011-01-20 09:55:00,26.15,26.15,26.08,26.13,81000.0,16.5089,16.5089,16.4648,16.4963,81000.0
2011-01-20 10:00:00,26.13,26.13,26.06,26.09,44800.0,16.4963,16.4963,16.4521,16.4711,44800.0
2011-01-20 10:05:00,26.09,26.1,26.02,26.02,36600.0,16.4711,16.4774,16.4269,16.4269,36600.0
2011-01-20 10:10:00,26.03,26.03,25.97,26.0,32600.0,16.4332,16.4332,16.3953,16.4143,32600.0
2011-01-20 10:15:00,26.0,26.0,25.95,25.97,37000.0,16.4143,16.4143,16.3827,16.3953,37000.0
2011-01-20 10:20:00,25.97,25.98,25.89,25.89,206800.0,16.3953,16.4016,16.3448,16.3448,206800.0
2011-01-20 10:25:00,25.89,25.99,25.87,25.98,59600.0,16.3448,16.4079,16.3322,16.4016,59600.0
2011-01-20 10:30:00,25.98,26.02,25.97,26.01,98800.0,16.4016,16.4269,16.3953,16.4206,98800.0
2011-01-20 10:35:00,26.01,26.02,25.98,26.0,39000.0,16.4206,16.4269,16.4016,16.4143,39000.0
2011-01-20 10:40:00,26.0,26.17,26.0,26.17,133800.0,16.4143,16.5216,16.4143,16.5216,133800.0
2011-01-20 10:45:00,26.16,26.18,26.12,26.15,130000.0,16.5153,16.5279,16.49,16.5089,130000.0
2011-01-20 10:50:00,26.14,26.22,26.11,26.2,92200.0,16.5026,16.5531,16.4837,16.5405,92200.0
2011-01-20 10:55:00,26.2,26.21,26.17,26.18,23400.0,16.5405,16.5468,16.5216,16.5279,23400.0
2011-01-20 11:00:00,26.18,26.21,26.17,26.2,67800.0,16.5279,16.5468,16.5216,16.5405,67800.0
2011-01-20 11:05:00,26.2,26.2,26.17,26.17,18400.0,16.5405,16.5405,16.5216,16.5216,18400.0
2011-01-20 11:10:00,26.17,26.21,26.17,26.21,10800.0,16.5216,16.5468,16.5216,16.5468,10800.0
2011-01-20 11:15:00,26.2,26.21,26.18,26.2,11400.0,16.5405,16.5468,16.5279,16.5405,11400.0
2011-01-20 11:20:00,26.2,26.22,26.19,26.21,14200.0,16.5405,16.5531,16.5342,16.5468,14200.0
2011-01-20 11:25:00,26.22,26.22,26.21,26.21,20800.0,16.5531,16.5531,16.5468,16.5468,20800.0
2011-01-20 11:30:00,26.21,26.22,26.2,26.22,17800.0,16.5468,16.5531,16.5405,16.5531,17800.0
2011-01-20 11:35:00,26.22,26.25,26.22,26.25,23400.0,16.5531,16.5721,16.5531,16.5721,23400.0
2011-01-20 11:40:00,26.25,26.25,26.23,26.24,24200.0,16.5721,16.5721,16.5595,16.5658,24200.0
2011-01-20 11:45:00,26.24,26.26,26.24,26.25,20400.0,16.5658,16.5784,16.5658,16.5721,20400.0
2011-01-20 11:50:00,26.25,26.27,26.25,26.27,21800.0,16.5721,16.5847,16.5721,16.5847,21800.0
2011-01-20 11:55:00,26.27,26.28,26.27,26.28,16000.0,16.5847,16.591,16.5847,16.591,16000.0
2011-01-20 12:00:00,26.29,26.29,26.27,26.27,34000.0,16.5973,16.5973,16.5847,16.5847,34000.0
2011-01-20 12:05:00,26.27,26.27,26.25,26.27,16200.0,16.5847,16.5847,16.5721,16.5847,16200.0
2011-01-20 12:10:00,26.27,26.27,26.27,26.27,12200.0,16.5847,16.5847,16.5847,16.5847,12200.0
2011-01-20 12:15:00,26.27,26.27,26.24,26.24,23800.0,16.5847,16.5847,16.5658,16.5658,23800.0
2011-01-20 12:20:00,26.24,26.27,26.24,26.26,20000.0,16.5658,16.5847,16.5658,16.5784,20000.0
2011-01-20 12:25:00,26.25,26.26,26.24,26.26,9400.0,16.5721,16.5784,16.5658,16.5784,9400.0
2011-01-20 12:30:00,26.25,26.27,26.24,26.24,21200.0,16.5721,16.5847,16.5658,16.5658,21200.0
2011-01-20 12:35:00,26.24,26.25,26.23,26.23,24000.0,16.5658,16.5721,16.5595,16.5595,24000.0
2011-01-20 12:40:00,26.23,26.23,26.19,26.2,55600.0,16.5595,16.5595,16.5342,16.5405,55600.0
2011-01-20 12:45:00,26.2,26.2,26.18,26.18,22400.0,16.5405,16.5405,16.5279,16.5279,22400.0
2011-01-20 12:50:00,26.18,26.21,26.17,26.21,20400.0,16.5279,16.5468,16.5216,16.5468,20400.0
2011-01-20 12:55:00,26.2,26.21,26.19,26.21,13800.0,16.5405,16.5468,16.5342,16.5468,13800.0
2011-01-20 13:00:00,26.21,26.21,26.16,26.16,24400.0,16.5468,16.5468,16.5153,16.5153,24400.0
2011-01-20 13:05:00,26.16,26.17,26.16,26.17,12000.0,16.5153,16.5216,16.5153,16.5216,12000.0
2011-01-20 13:10:00,26.17,26.2,26.17,26.2,16400.0,16.5216,16.5405,16.5216,16.5405,16400.0
2011-01-20 13:15:00,26.2,26.21,26.2,26.21,13800.0,16.5405,16.5468,16.5405,16.5468,13800.0
2011-01-20 13:20:00,26.21,26.21,26.18,26.18,35600.0,16.5468,16.5468,16.5279,16.5279,35600.0
2011-01-20 13:25:00,26.18,26.18,26.17,26.18,7600.0,16.5279,16.5279,16.5216,16.5279,7600.0
2011-01-20 13:30:00,26.18,26.21,26.18,26.2,29200.0,16.5279,16.5468,16.5279,16.5405,29200.0
2011-01-20 13:35:00,26.2,26.21,26.2,26.2,8000.0,16.5405,16.5468,16.5405,16.5405,8000.0
2011-01-20 13:40:00,26.21,26.21,26.19,26.19,16000.0,16.5468,16.5468,16.5342,16.5342,16000.0
2011-01-20 13:45:00,26.19,26.2,26.18,26.2,12400.0,16.5342,16.5405,16.5279,16.5405,12400.0
2011-01-20 13:50:00,26.2,26.21,26.18,26.18,20000.0,16.5405,16.5468,16.5279,16.5279,20000.0
2011-01-20 13:55:00,26.18,26.18,26.16,26.18,23000.0,16.5279,16.5279,16.5153,16.5279,23000.0
2011-01-20 14:00:00,26.18,26.21,26.17,26.2,14400.0,16.5279,16.5468,16.5216,16.5405,14400.0
2011-01-20 14:05:00,26.21,26.21,26.18,26.18,26000.0,16.5468,16.5468,16.5279,16.5279,26000.0
2011-01-20 14:10:00,26.18,26.2,26.18,26.18,25600.0,16.5279,16.5405,16.5279,16.5279,25600.0
2011-01-20 14:15:00,26.18,26.18,26.16,26.16,16400.0,16.5279,16.5279,16.5153,16.5153,16400.0
2011-01-20 14:20:00,26.16,26.16,26.13,26.16,23200.0,16.5153,16.5153,16.4963,16.5153,23200.0
2011-01-20 14:25:00,26.16,26.16,26.14,26.14,14800.0,16.5153,16.5153,16.5026,16.5026,14800.0
2011-01-20 14:30:00,26.14,26.16,26.13,26.14,29800.0,16.5026,16.5153,16.4963,16.5026,29800.0
2011-01-20 14:35:00,26.15,26.16,26.14,26.14,19400.0,16.5089,16.5153,16.5026,16.5026,19400.0
2011-01-20 14:40:00,26.14,26.14,26.11,26.14,31000.0,16.5026,16.5026,16.4837,16.5026,31000.0
2011-01-20 14:45:00,26.14,26.14,26.11,26.11,12600.0,16.5026,16.5026,16.4837,16.4837,12600.0
2011-01-20 14:50:00,26.12,26.12,26.08,26.1,58600.0,16.49,16.49,16.4648,16.4774,58600.0
2011-01-20 14:55:00,26.11,26.11,26.1,26.1,31400.0,16.4837,16.4837,16.4774,16.4774,31400.0
2011-01-20 15:00:00,26.1,26.11,26.09,26.11,21200.0,16.4774,16.4837,16.4711,16.4837,21200.0
2011-01-20 15:05:00,26.11,26.14,26.11,26.14,28400.0,16.4837,16.5026,16.4837,16.5026,28400.0
2011-01-20 15:10:00,26.14,26.16,26.14,26.16,18000.0,16.5026,16.5153,16.5026,16.5153,18000.0
2011-01-20 15:15:00,26.16,26.17,26.15,26.15,23200.0,16.5153,16.5216,16.5089,16.5089,23200.0
2011-01-20 15:20:00,26.15,26.16,26.14,26.16,25200.0,16.5089,16.5153,16.5026,16.5153,25200.0
2011-01-20 15:25:00,26.16,26.17,26.16,26.16,27400.0,16.5153,16.5216,16.5153,16.5153,27400.0
2011-01-20 15:30:00,26.16,26.16,26.15,26.15,26400.0,16.5153,16.5153,16.5089,16.5089,26400.0
2011-01-20 15:35:00,26.16,26.16,26.13,26.15,49800.0,16.5153,16.5153,16.4963,16.5089,49800.0
2011-01-20 15:40:00,26.15,26.17,26.14,26.17,34600.0,16.5089,16.5216,16.5026,16.5216,34600.0
2011-01-20 15:45:00,26.17,26.17,26.13,26.15,207200.0,16.5216,16.5216,16.4963,16.5089,207200.0
2011-01-20 15:50:00,26.15,26.17,26.14,26.16,244600.0,16.5089,16.5216,16.5026,16.5153,244600.0
2011-01-20 15:55:00,26.16,26.18,26.15,26.17,408200.0,16.5153,16.5279,16.5089,16.5216,408200.0
2011-01-21 09:30:00,26.35,26.36,26.18,26.21,287000.0,16.6352,16.6415,16.5279,16.5468,287000.0
2011-01-21 09:35:00,26.23,26.24,26.13,26.15,15400.0,16.5595,16.5658,16.4963,16.5089,15400.0
2011-01-21 09:40:00,26.16,26.2,26.13,26.2,12600.0,16.5153,16.5405,16.4963,16.5405,12600.0
2011-01-21 09:45:00,26.2,26.21,26.16,26.18,18600.0,16.5405,16.5468,16.5153,16.5279,18600.0
2011-01-21 09:50:00,26.18,26.23,26.17,26.22,27200.0,16.5279,16.5595,16.5216,16.5531,27200.0
2011-01-21 09:55:00,26.21,26.22,26.21,26.21,31600.0,16.5468,16.5531,16.5468,16.5468,31600.0
2011-01-21 10:00:00,26.21,26.22,26.18,26.2,16400.0,16.5468,16.5531,16.5279,16.5405,16400.0
2011-01-21 10:05:00,26.18,26.18,26.16,26.17,7600.0,16.5279,16.5279,16.5153,16.5216,7600.0
2011-01-21 10:10:00,26.17,26.21,26.17,26.19,40400.0,16.5216,16.5468,16.5216,16.5342,40400.0
2011-01-21 10:15:00,26.19,26.19,26.18,26.19,11000.0,16.5342,16.5342,16.5279,16.5342,11000.0
2011-01-21 10:20:00,26.18,26.21,26.18,26.21,15000.0,16.5279,16.5468,16.5279,16.5468,15000.0
2011-01-21 10:25:00,26.21,26.21,26.18,26.2,10200.0,16.5468,16.5468,16.5279,16.5405,10200.0
2011-01-21 10:30:00,26.2,26.2,26.18,26.2,13400.0,16.5405,16.5405,16.5279,16.5405,13400.0
2011-01-21 10:35:00,26.19,26.24,26.19,26.23,47000.0,16.5342,16.5658,16.5342,16.5595,47000.0
2011-01-21 10:40:00,26.23,26.28,26.23,26.25,31400.0,16.5595,16.591,16.5595,16.5721,31400.0
2011-01-21 10:45:00,26.25,26.29,26.25,26.25,319600.0,16.5721,16.5973,16.5721,16.5721,319600.0
2011-01-21 10:50:00,26.26,26.29,26.26,26.27,16600.0,16.5784,16.5973,16.5784,16.5847,16600.0
2011-01-21 10:55:00,26.27,26.31,26.25,26.29,16200.0,16.5847,16.61,16.5721,16.5973,16200.0
2011-01-21 11:00:00,26.29,26.29,26.27,26.27,15400.0,16.5973,16.5973,16.5847,16.5847,15400.0
2011-01-21 11:05:00,26.26,26.26,26.19,26.21,17800.0,16.5784,16.5784,16.5342,16.5468,17800.0
2011-01-21 11:10:00,26.21,26.24,26.21,26.23,14000.0,16.5468,16.5658,16.5468,16.5595,14000.0
2011-01-21 11:15:00,26.23,26.25,26.23,26.25,9800.0,16.5595,16.5721,16.5595,16.5721,9800.0
2011-01-21 11:20:00,26.24,26.27,26.24,26.27,14200.0,16.5658,16.5847,16.5658,16.5847,14200.0
2011-01-21 11:25:00,26.28,26.3,26.27,26.29,22000.0,16.591,16.6036,16.5847,16.5973,22000.0
2011-01-21 11:30:00,26.29,26.31,26.29,26.31,27600.0,16.5973,16.61,16.5973,16.61,27600.0
2011-01-21 11:35:00,26.31,26.32,26.31,26.32,22400.0,16.61,16.6163,16.61,16.6163,22400.0
2011-01-21 11:40:00,26.32,26.33,26.32,26.32,9600.0,16.6163,16.6226,16.6163,16.6163,9600.0
2011-01-21 11:45:00,26.32,26.32,26.28,26.28,24600.0,16.6163,16.6163,16.591,16.591,24600.0
2011-01-21 11:50:00,26.29,26.3,26.28,26.3,19200.0,16.5973,16.6036,16.591,16.6036,19200.0
2011-01-21 11:55:00,26.3,26.3,26.29,26.3,18400.0,16.6036,16.6036,16.5973,16.6036,18400.0
2011-01-21 12:00:00,26.3,26.3,26.28,26.28,10800.0,16.6036,16.6036,16.591,16.591,10800.0
2011-01-21 12:05:00,26.27,26.29,26.27,26.29,10800.0,16.5847,16.5973,16.5847,16.5973,10800.0
2011-01-21 12:10:00,26.29,26.29,26.28,26.28,11400.0,16.5973,16.5973,16.591,16.591,11400.0
2011-01-21 12:15:00,26.27,26.3,26.27,26.3,23800.0,16.5847,16.6036,16.5847,16.6036,23800.0
2011-01-21 12:20:00,26.3,26.31,26.29,26.29,18200.0,16.6036,16.61,16.5973,16.5973,18200.0
2011-01-21 12:25:00,26.29,26.29,26.25,26.26,17600.0,16.5973,16.5973,16.5721,16.5784,17600.0
2011-01-21 12:30:00,26.25,26.26,26.24,26.24,15200.0,16.5721,16.5784,16.5658,16.5658,15200.0
2011-01-21 12:35:00,26.24,26.25,26.24,26.24,11400.0,16.5658,16.5721,16.5658,16.5658,11400.0
2011-01-21 12:40:00,26.24,26.24,26.22,26.23,24000.0,16.5658,16.5658,16.5531,16.5595,24000.0
2011-01-21 12:45:00,26.23,26.24,26.22,26.24,24800.0,16.5595,16.5658,16.5531,16.5658,24800.0
2011-01-21 12:50:00,26.24,26.25,26.24,26.25,5000.0,16.5658,16.5721,16.5658,16.5721,5000.0
2011-01-21 12:55:00,26.24,26.25,26.24,26.25,9600.0,16.5658,16.5721,16.5658,16.5721,9600.0
2011-01-21 13:00:00,26.25,26.25,26.25,26.25,17800.0,16.5721,16.5721,16.5721,16.5721,17800.0
2011-01-21 13:05:00,26.25,26.25,26.24,26.25,9600.0,16.5721,16.5721,16.5658,16.5721,9600.0
2011-01-21 13:10:00,26.24,26.25,26.24,26.24,12600.0,16.5658,16.5721,16.5658,16.5658,12600.0
2011-01-21 13:15:00,26.24,26.25,26.24,26.25,17200.0,16.5658,16.5721,16.5658,16.5721,17200.0
2011-01-21 13:20:00,26.25,26.25,26.24,26.24,17800.0,16.5721,16.5721,16.5658,16.5658,17800.0
2011-01-21 13:25:00,26.23,26.24,26.21,26.21,6800.0,16.5595,16.5658,16.5468,16.5468,6800.0
2011-01-21 13:30:00,26.22,26.22,26.21,26.22,16600.0,16.5531,16.5531,16.5468,16.5531,16600.0
2011-01-21 13:35:00,26.22,26.23,26.21,26.21,34800.0,16.5531,16.5595,16.5468,16.5468,34800.0
2011-01-21 13:40:00,26.22,26.23,26.21,26.21,19400.0,16.5531,16.5595,16.5468,16.5468,19400.0
2011-01-21 13:45:00,26.21,26.22,26.21,26.21,7400.0,16.5468,16.5531,16.5468,16.5468,7400.0
2011-01-21 13:50:00,26.21,26.22,26.21,26.21,3600.0,16.5468,16.5531,16.5468,16.5468,3600.0
2011-01-21 13:55:00,26.22,26.22,26.21,26.22,12600.0,16.5531,16.5531,16.5468,16.5531,12600.0
2011-01-21 14:00:00,26.21,26.22,26.21,26.22,15600.0,16.5468,16.5531,16.5468,16.5531,15600.0
2011-01-21 14:05:00,26.22,26.22,26.21,26.21,12000.0,16.5531,16.5531,16.5468,16.5468,12000.0
2011-01-21 14:10:00,26.22,26.22,26.2,26.21,21000.0,16.5531,16.5531,16.5405,16.5468,21000.0
2011-01-21 14:15:00,26.21,26.21,26.2,26.2,19000.0,16.5468,16.5468,16.5405,16.5405,19000.0
2011-01-21 14:20:00,26.2,26.2,26.2,26.2,8000.0,16.5405,16.5405,16.5405,16.5405,8000.0
2011-01-21 14:25:00,26.2,26.2,26.2,26.2,18600.0,16.5405,16.5405,16.5405,16.5405,18600.0
2011-01-21 14:30:00,26.2,26.2,26.19,26.19,25400.0,16.5405,16.5405,16.5342,16.5342,25400.0
2011-01-21 14:35:00,26.2,26.2,26.19,26.19,22800.0,16.5405,16.5405,16.5342,16.5342,22800.0
2011-01-21 14:40:00,26.19,26.19,26.17,26.18,27800.0,16.5342,16.5342,16.5216,16.5279,27800.0
2011-01-21 14:45:00,26.18,26.18,26.18,26.18,24400.0,16.5279,16.5279,16.5279,16.5279,24400.0
2011-01-21 14:50:00,26.18,26.19,26.18,26.18,23200.0,16.5279,16.5342,16.5279,16.5279,23200.0
2011-01-21 14:55:00,26.18,26.19,26.18,26.18,16400.0,16.5279,16.5342,16.5279,16.5279,16400.0
2011-01-21 15:00:00,26.18,26.2,26.18,26.19,27400.0,16.5279,16.5405,16.5279,16.5342,27400.0
2011-01-21 15:05:00,26.2,26.2,26.19,26.19,8800.0,16.5405,16.5405,16.5342,16.5342,8800.0
2011-01-21 15:10:00,26.2,26.2,26.19,26.19,29000.0,16.5405,16.5405,16.5342,16.5342,29000.0
2011-01-21 15:15:00,26.2,26.2,26.19,26.2,13400.0,16.5405,16.5405,16.5342,16.5405,13400.0
2011-01-21 15:20:00,26.2,26.22,26.19,26.22,63600.0,16.5405,16.5531,16.5342,16.5531,63600.0
2011-01-21 15:25:00,26.23,26.23,26.22,26.22,7200.0,16.5595,16.5595,16.5531,16.5531,7200.0
2011-01-21 15:30:00,26.22,26.23,26.21,26.22,25400.0,16.5531,16.5595,16.5468,16.5531,25400.0
2011-01-21 15:35:00,26.21,26.22,26.2,26.21,42400.0,16.5468,16.5531,16.5405,16.5468,42400.0
2011-01-21 15:40:00,26.21,26.21,26.19,26.19,51200.0,16.5468,16.5468,16.5342,16.5342,51200.0
2011-01-21 15:45:00,26.2,26.22,26.19,26.2,88400.0,16.5405,16.5531,16.5342,16.5405,88400.0
2011-01-21 15:50:00,26.2,26.22,26.2,26.2,63400.0,16.5405,16.5531,16.5405,16.5405,63400.0
2011-01-21 15:55:00,26.2,26.21,26.18,26.21,137600.0,16.5405,16.5468,16.5279,16.5468,137600.0
2011-01-24 09:30:00,26.16,26.24,26.16,26.22,36600.0,16.5153,16.5658,16.5153,16.5531,36600.0
2011-01-24 09:35:00,26.22,26.24,26.21,26.22,17400.0,16.5531,16.5658,16.5468,16.5531,17400.0
2011-01-24 09:40:00,26.22,26.27,26.22,26.25,9800.0,16.5531,16.5847,16.5531,16.5721,9800.0
2011-01-24 09:45:00,26.25,26.31,26.24,26.31,12200.0,16.5721,16.61,16.5658,16.61,12200.0
2011-01-24 09:50:00,26.32,26.32,26.27,26.27,14200.0,16.6163,16.6163,16.5847,16.5847,14200.0
2011-01-24 09:55:00,26.25,26.26,26.23,26.23,7200.0,16.5721,16.5784,16.5595,16.5595,7200.0
2011-01-24 10:00:00,26.24,26.25,26.22,26.24,18400.0,16.5658,16.5721,16.5531,16.5658,18400.0
2011-01-24 10:05:00,26.24,26.25,26.23,26.23,10600.0,16.5658,16.5721,16.5595,16.5595,10600.0
2011-01-24 10:10:00,26.24,26.29,26.24,26.28,15200.0,16.5658,16.5973,16.5658,16.591,15200.0
2011-01-24 10:15:00,26.28,26.28,26.26,26.27,6600.0,16.591,16.591,16.5784,16.5847,6600.0
2011-01-24 10:20:00,26.26,26.28,26.25,26.28,14400.0,16.5784,16.591,16.5721,16.591,14400.0
2011-01-24 10:25:00,26.28,26.29,26.28,26.29,6800.0,16.591,16.5973,16.591,16.5973,6800.0
2011-01-24 10:30:00,26.29,26.3,26.29,26.3,9200.0,16.5973,16.6036,16.5973,16.6036,9200.0
2011-01-24 10:35:00,26.3,26.32,26.3,26.32,13200.0,16.6036,16.6163,16.6036,16.6163,13200.0
2011-01-24 10:40:00,26.31,26.33,26.31,26.33,11000.0,16.61,16.6226,16.61,16.6226,11000.0
2011-01-24 10:45:00,26.33,26.33,26.33,26.33,7600.0,16.6226,16.6226,16.6226,16.6226,7600.0
2011-01-24 10:50:00,26.33,26.35,26.33,26.35,15200.0,16.6226,16.6352,16.6226,16.6352,15200.0
2011-01-24 10:55:00,26.35,26.36,26.34,26.36,30600.0,16.6352,16.6415,16.6289,16.6415,30600.0
2011-01-24 11:00:00,26.36,26.39,26.36,26.38,15800.0,16.6415,16.6605,16.6415,16.6542,15800.0
2011-01-24 11:05:00,26.38,26.39,26.36,26.37,20800.0,16.6542,16.6605,16.6415,16.6478,20800.0
2011-01-24 11:10:00,26.36,26.36,26.35,26.36,11600.0,16.6415,16.6415,16.6352,16.6415,11600.0
2011-01-24 11:15:00,26.36,26.36,26.35,26.35,12200.0,16.6415,16.6415,16.6352,16.6352,12200.0
2011-01-24 11:20:00,26.36,26.36,26.33,26.33,52800.0,16.6415,16.6415,16.6226,16.6226,52800.0
2011-01-24 11:25:00,26.33,26.34,26.32,26.33,32000.0,16.6226,16.6289,16.6163,16.6226,32000.0
2011-01-24 11:30:00,26.33,26.33,26.31,26.31,18200.0,16.6226,16.6226,16.61,16.61,18200.0
2011-01-24 11:35:00,26.31,26.31,26.3,26.3,12600.0,16.61,16.61,16.6036,16.6036,12600.0
2011-01-24 11:40:00,26.3,26.32,26.29,26.32,10800.0,16.6036,16.6163,16.5973,16.6163,10800.0
2011-01-24 11:45:00,26.31,26.32,26.31,26.32,6200.0,16.61,16.6163,16.61,16.6163,6200.0
2011-01-24 11:50:00,26.32,26.32,26.29,26.3,18000.0,16.6163,16.6163,16.5973,16.6036,18000.0
2011-01-24 11:55:00,26.29,26.3,26.29,26.29,8000.0,16.5973,16.6036,16.5973,16.5973,8000.0
2011-01-24 12:00:00,26.29,26.3,26.29,26.29,9200.0,16.5973,16.6036,16.5973,16.5973,9200.0
2011-01-24 12:05:00,26.29,26.31,26.29,26.3,9400.0,16.5973,16.61,16.5973,16.6036,9400.0
2011-01-24 12:10:00,26.3,26.31,26.3,26.3,7800.0,16.6036,16.61,16.6036,16.6036,7800.0
2011-01-24 12:15:00,26.3,26.31,26.3,26.31,6800.0,16.6036,16.61,16.6036,16.61,6800.0
2011-01-24 12:20:00,26.3,26.31,26.3,26.3,11600.0,16.6036,16.61,16.6036,16.6036,11600.0
2011-01-24 12:25:00,26.3,26.31,26.3,26.3,14200.0,16.6036,16.61,16.6036,16.6036,14200.0
2011-01-24 12:30:00,26.3,26.31,26.3,26.3,15600.0,16.6036,16.61,16.6036,16.6036,15600.0
2011-01-24 12:35:00,26.31,26.31,26.3,26.3,19400.0,16.61,16.61,16.6036,16.6036,19400.0
2011-01-24 12:40:00,26.3,26.3,26.29,26.29,30600.0,16.6036,16.6036,16.5973,16.5973,30600.0
2011-01-24 12:45:00,26.29,26.29,26.29,26.29,18600.0,16.5973,16.5973,16.5973,16.5973,18600.0
2011-01-24 12:50:00,26.29,26.3,26.29,26.29,19400.0,16.5973,16.6036,16.5973,16.5973,19400.0
2011-01-24 12:55:00,26.3,26.3,26.29,26.29,17600.0,16.6036,16.6036,16.5973,16.5973,17600.0
2011-01-24 13:00:00,26.29,26.29,26.28,26.28,5200.0,16.5973,16.5973,16.591,16.591,5200.0
2011-01-24 13:05:00,26.28,26.29,26.28,26.29,34200.0,16.591,16.5973,16.591,16.5973,34200.0
2011-01-24 13:10:00,26.29,26.29,26.29,26.29,8600.0,16.5973,16.5973,16.5973,16.5973,8600.0
2011-01-24 13:15:00,26.29,26.31,26.29,26.3,13200.0,16.5973,16.61,16.5973,16.6036,13200.0
2011-01-24 13:20:00,26.31,26.31,26.3,26.3,16400.0,16.61,16.61,16.6036,16.6036,16400.0
2011-01-24 13:25:00,26.3,26.31,26.3,26.31,13800.0,16.6036,16.61,16.6036,16.61,13800.0
2011-01-24 13:30:00,26.31,26.32,26.31,26.31,7200.0,16.61,16.6163,16.61,16.61,7200.0
2011-01-24 13:35:00,26.31,26.31,26.3,26.31,16400.0,16.61,16.61,16.6036,16.61,16400.0
2011-01-24 13:40:00,26.31,26.32,26.31,26.32,11800.0,16.61,16.6163,16.61,16.6163,11800.0
2011-01-24 13:45:00,26.32,26.33,26.32,26.33,14000.0,16.6163,16.6226,16.6163,16.6226,14000.0
2011-01-24 13:50:00,26.33,26.35,26.32,26.34,19200.0,16.6226,16.6352,16.6163,16.6289,19200.0
2011-01-24 13:55:00,26.35,26.35,26.34,26.35,19000.0,16.6352,16.6352,16.6289,16.6352,19000.0
2011-01-24 14:00:00,26.35,26.36,26.35,26.36,8400.0,16.6352,16.6415,16.6352,16.6415,8400.0
2011-01-24 14:05:00,26.36,26.36,26.35,26.36,27600.0,16.6415,16.6415,16.6352,16.6415,27600.0
2011-01-24 14:10:00,26.36,26.37,26.35,26.37,27800.0,16.6415,16.6478,16.6352,16.6478,27800.0
2011-01-24 14:15:00,26.37,26.39,26.37,26.38,21600.0,16.6478,16.6605,16.6478,16.6542,21600.0
2011-01-24 14:20:00,26.38,26.39,26.37,26.38,15800.0,16.6542,16.6605,16.6478,16.6542,15800.0
2011-01-24 14:25:00,26.37,26.38,26.36,26.36,11000.0,16.6478,16.6542,16.6415,16.6415,11000.0
2011-01-24 14:30:00,26.36,26.36,26.36,26.36,10800.0,16.6415,16.6415,16.6415,16.6415,10800.0
2011-01-24 14:35:00,26.36,26.36,26.35,26.35,37000.0,16.6415,16.6415,16.6352,16.6352,37000.0
2011-01-24 14:40:00,26.35,26.35,26.34,26.34,13800.0,16.6352,16.6352,16.6289,16.6289,13800.0
2011-01-24 14:45:00,26.34,26.34,26.32,26.32,27800.0,16.6289,16.6289,16.6163,16.6163,27800.0
2011-01-24 14:50:00,26.32,26.32,26.3,26.3,26200.0,16.6163,16.6163,16.6036,16.6036,26200.0
2011-01-24 14:55:00,26.3,26.3,26.29,26.29,17400.0,16.6036,16.6036,16.5973,16.5973,17400.0
2011-01-24 15:00:00,26.29,26.3,26.29,26.3,30400.0,16.5973,16.6036,16.5973,16.6036,30400.0
2011-01-24 15:05:00,26.3,26.3,26.3,26.3,10000.0,16.6036,16.6036,16.6036,16.6036,10000.0
2011-01-24 15:10:00,26.3,26.31,26.3,26.3,29400.0,16.6036,16.61,16.6036,16.6036,29400.0
2011-01-24 15:15:00,26.3,26.3,26.29,26.29,41800.0,16.6036,16.6036,16.5973,16.5973,41800.0
2011-01-24 15:20:00,26.29,26.29,26.26,26.27,46200.0,16.5973,16.5973,16.5784,16.5847,46200.0
2011-01-24 15:25:00,26.27,26.27,26.26,26.27,13400.0,16.5847,16.5847,16.5784,16.5847,13400.0
2011-01-24 15:30:00,26.27,26.27,26.25,26.26,48200.0,16.5847,16.5847,16.5721,16.5784,48200.0
2011-01-24 15:35:00,26.26,26.28,26.25,26.28,50000.0,16.5784,16.591,16.5721,16.591,50000.0
2011-01-24 15:40:00,26.28,26.31,26.27,26.3,42400.0,16.591,16.61,16.5847,16.6036,42400.0
2011-01-24 15:45:00,26.31,26.32,26.26,26.27,99800.0,16.61,16.6163,16.5784,16.5847,99800.0
2011-01-24 15:50:00,26.28,26.28,26.27,26.27,35800.0,16.591,16.591,16.5847,16.5847,35800.0
2011-01-24 15:55:00,26.28,26.31,26.27,26.3,185600.0,16.591,16.61,16.5847,16.6036,185600.0
2011-01-25 09:30:00,26.3,26.33,26.28,26.32,23600.0,16.6036,16.6226,16.591,16.6163,23600.0
2011-01-25 09:35:00,26.32,26.32,26.29,26.3,19400.0,16.6163,16.6163,16.5973,16.6036,19400.0
2011-01-25 09:40:00,26.3,26.33,26.29,26.33,14600.0,16.6036,16.6226,16.5973,16.6226,14600.0
2011-01-25 09:45:00,26.33,26.36,26.29,26.36,11600.0,16.6226,16.6415,16.5973,16.6415,11600.0
2011-01-25 09:50:00,26.36,26.38,26.35,26.35,13600.0,16.6415,16.6542,16.6352,16.6352,13600.0
2011-01-25 09:55:00,26.35,26.38,26.33,26.38,15200.0,16.6352,16.6542,16.6226,16.6542,15200.0
2011-01-25 10:00:00,26.39,26.42,26.32,26.33,30400.0,16.6605,16.6794,16.6163,16.6226,30400.0
2011-01-25 10:05:00,26.33,26.33,26.29,26.32,42200.0,16.6226,16.6226,16.5973,16.6163,42200.0
2011-01-25 10:10:00,26.32,26.33,26.29,26.3,31400.0,16.6163,16.6226,16.5973,16.6036,31400.0
2011-01-25 10:15:00,26.29,26.29,26.27,26.27,8600.0,16.5973,16.5973,16.5847,16.5847,8600.0
2011-01-25 10:20:00,26.26,26.29,26.25,26.29,18600.0,16.5784,16.5973,16.5721,16.5973,18600.0
2011-01-25 10:25:00,26.29,26.31,26.25,26.25,25200.0,16.5973,16.61,16.5721,16.5721,25200.0
2011-01-25 10:30:00,26.27,26.28,26.25,26.27,22400.0,16.5847,16.591,16.5721,16.5847,22400.0
2011-01-25 10:35:00,26.29,26.3,26.25,26.26,12800.0,16.5973,16.6036,16.5721,16.5784,12800.0
2011-01-25 10:40:00,26.27,26.29,26.25,26.29,49600.0,16.5847,16.5973,16.5721,16.5973,49600.0
2011-01-25 10:45:00,26.29,26.3,26.28,26.28,13400.0,16.5973,16.6036,16.591,16.591,13400.0
2011-01-25 10:50:00,26.29,26.29,26.27,26.27,16400.0,16.5973,16.5973,16.5847,16.5847,16400.0
2011-01-25 10:55:00,26.27,26.29,26.26,26.28,12400.0,16.5847,16.5973,16.5784,16.591,12400.0
2011-01-25 11:00:00,26.28,26.3,26.28,26.29,24400.0,16.591,16.6036,16.591,16.5973,24400.0
2011-01-25 11:05:00,26.29,26.29,26.27,26.27,20800.0,16.5973,16.5973,16.5847,16.5847,20800.0
2011-01-25 11:10:00,26.27,26.27,26.24,26.25,65200.0,16.5847,16.5847,16.5658,16.5721,65200.0
2011-01-25 11:15:00,26.25,26.27,26.24,26.25,47200.0,16.5721,16.5847,16.5658,16.5721,47200.0
2011-01-25 11:20:00,26.25,26.25,26.23,26.25,29800.0,16.5721,16.5721,16.5595,16.5721,29800.0
2011-01-25 11:25:00,26.25,26.25,26.24,26.25,22200.0,16.5721,16.5721,16.5658,16.5721,22200.0
2011-01-25 11:30:00,26.25,26.25,26.2,26.22,22600.0,16.5721,16.5721,16.5405,16.5531,22600.0
2011-01-25 11:35:00,26.22,26.22,26.18,26.19,11400.0,16.5531,16.5531,16.5279,16.5342,11400.0
2011-01-25 11:40:00,26.19,26.2,26.18,26.2,13400.0,16.5342,16.5405,16.5279,16.5405,13400.0
2011-01-25 11:45:00,26.19,26.2,26.19,26.2,8600.0,16.5342,16.5405,16.5342,16.5405,8600.0
2011-01-25 11:50:00,26.19,26.21,26.18,26.21,23400.0,16.5342,16.5468,16.5279,16.5468,23400.0
2011-01-25 11:55:00,26.21,26.24,26.21,26.23,18200.0,16.5468,16.5658,16.5468,16.5595,18200.0
2011-01-25 12:00:00,26.23,26.24,26.23,26.23,11000.0,16.5595,16.5658,16.5595,16.5595,11000.0
2011-01-25 12:05:00,26.23,26.25,26.23,26.25,4600.0,16.5595,16.5721,16.5595,16.5721,4600.0
2011-01-25 12:10:00,26.25,26.26,26.25,26.25,12400.0,16.5721,16.5784,16.5721,16.5721,12400.0
2011-01-25 12:15:00,26.26,26.28,26.26,26.28,11200.0,16.5784,16.591,16.5784,16.591,11200.0
2011-01-25 12:20:00,26.28,26.28,26.27,26.27,12600.0,16.591,16.591,16.5847,16.5847,12600.0
2011-01-25 12:25:00,26.27,26.27,26.25,26.25,17800.0,16.5847,16.5847,16.5721,16.5721,17800.0
2011-01-25 12:30:00,26.25,26.26,26.24,26.24,11800.0,16.5721,16.5784,16.5658,16.5658,11800.0
2011-01-25 12:35:00,26.24,26.24,26.23,26.23,8200.0,16.5658,16.5658,16.5595,16.5595,8200.0
2011-01-25 12:40:00,26.24,26.24,26.23,26.24,13400.0,16.5658,16.5658,16.5595,16.5658,13400.0
2011-01-25 12:45:00,26.24,26.24,26.23,26.23,5800.0,16.5658,16.5658,16.5595,16.5595,5800.0
2011-01-25 12:50:00,26.24,26.24,26.23,26.23,14600.0,16.5658,16.5658,16.5595,16.5595,14600.0
2011-01-25 12:55:00,26.23,26.24,26.23,26.23,7800.0,16.5595,16.5658,16.5595,16.5595,7800.0
2011-01-25 13:00:00,26.23,26.23,26.23,26.23,10000.0,16.5595,16.5595,16.5595,16.5595,10000.0
2011-01-25 13:05:00,26.23,26.24,26.23,26.23,12000.0,16.5595,16.5658,16.5595,16.5595,12000.0
2011-01-25 13:10:00,26.23,26.24,26.23,26.24,9600.0,16.5595,16.5658,16.5595,16.5658,9600.0
2011-01-25 13:15:00,26.24,26.24,26.24,26.24,5600.0,16.5658,16.5658,16.5658,16.5658,5600.0
2011-01-25 13:20:00,26.24,26.24,26.21,26.21,10200.0,16.5658,16.5658,16.5468,16.5468,10200.0
2011-01-25 13:25:00,26.21,26.24,26.21,26.24,24000.0,16.5468,16.5658,16.5468,16.5658,24000.0
2011-01-25 13:30:00,26.24,26.25,26.24,26.25,7200.0,16.5658,16.5721,16.5658,16.5721,7200.0
2011-01-25 13:35:00,26.24,26.25,26.24,26.25,8200.0,16.5658,16.5721,16.5658,16.5721,8200.0
2011-01-25 13:40:00,26.25,26.25,26.25,26.25,9200.0,16.5721,16.5721,16.5721,16.5721,9200.0
2011-01-25 13:45:00,26.25,26.25,26.25,26.25,9600.0,16.5721,16.5721,16.5721,16.5721,9600.0
2011-01-25 13:50:00,26.24,26.25,26.24,26.24,9600.0,16.5658,16.5721,16.5658,16.5658,9600.0
2011-01-25 13:55:00,26.24,26.24,26.24,26.24,3600.0,16.5658,16.5658,16.5658,16.5658,3600.0
2011-01-25 14:00:00,26.24,26.24,26.21,26.21,15200.0,16.5658,16.5658,16.5468,16.5468,15200.0
2011-01-25 14:05:00,26.21,26.21,26.2,26.2,18800.0,16.5468,16.5468,16.5405,16.5405,18800.0
2011-01-25 14:10:00,26.2,26.2,26.18,26.19,23000.0,16.5405,16.5405,16.5279,16.5342,23000.0
2011-01-25 14:15:00,26.19,26.19,26.17,26.17,10000.0,16.5342,16.5342,16.5216,16.5216,10000.0
2011-01-25 14:20:00,26.17,26.18,26.15,26.16,23400.0,16.5216,16.5279,16.5089,16.5153,23400.0
2011-01-25 14:25:00,26.16,26.16,26.13,26.13,30400.0,16.5153,16.5153,16.4963,16.4963,30400.0
2011-01-25 14:30:00,26.14,26.14,26.13,26.14,8800.0,16.5026,16.5026,16.4963,16.5026,8800.0
2011-01-25 14:35:00,26.14,26.18,26.14,26.18,35200.0,16.5026,16.5279,16.5026,16.5279,35200.0
2011-01-25 14:40:00,26.18,26.18,26.17,26.18,10200.0,16.5279,16.5279,16.5216,16.5279,10200.0
2011-01-25 14:45:00,26.18,26.18,26.17,26.17,18200.0,16.5279,16.5279,16.5216,16.5216,18200.0
2011-01-25 14:50:00,26.17,26.17,26.13,26.14,34000.0,16.5216,16.5216,16.4963,16.5026,34000.0
2011-01-25 14:55:00,26.14,26.15,26.13,26.13,31000.0,16.5026,16.5089,16.4963,16.4963,31000.0
2011-01-25 15:00:00,26.13,26.18,26.13,26.18,46800.0,16.4963,16.5279,16.4963,16.5279,46800.0
2011-01-25 15:05:00,26.18,26.2,26.18,26.2,21800.0,16.5279,16.5405,16.5279,16.5405,21800.0
2011-01-25 15:10:00,26.2,26.21,26.2,26.2,12800.0,16.5405,16.5468,16.5405,16.5405,12800.0
2011-01-25 15:15:00,26.21,26.22,26.2,26.2,66600.0,16.5468,16.5531,16.5405,16.5405,66600.0
2011-01-25 15:20:00,26.2,26.24,26.2,26.22,66200.0,16.5405,16.5658,16.5405,16.5531,66200.0
2011-01-25 15:25:00,26.22,26.22,26.2,26.21,29400.0,16.5531,16.5531,16.5405,16.5468,29400.0
2011-01-25 15:30:00,26.22,26.23,26.21,26.22,91000.0,16.5531,16.5595,16.5468,16.5531,91000.0
2011-01-25 15:35:00,26.22,26.22,26.21,26.22,28600.0,16.5531,16.5531,16.5468,16.5531,28600.0
2011-01-25 15:40:00,26.21,26.23,26.2,26.23,38800.0,16.5468,16.5595,16.5405,16.5595,38800.0
2011-01-25 15:45:00,26.24,26.25,26.23,26.25,59800.0,16.5658,16.5721,16.5595,16.5721,59800.0
2011-01-25 15:50:00,26.25,26.25,26.24,26.25,45200.0,16.5721,16.5721,16.5658,16.5721,45200.0
2011-01-25 15:55:00,26.25,26.29,26.25,26.29,239000.0,16.5721,16.5973,16.5721,16.5973,239000.0
2011-01-26 09:30:00,26.25,26.31,26.21,26.23,84800.0,16.5721,16.61,16.5468,16.5595,84800.0
2011-01-26 09:35:00,26.23,26.27,26.21,26.22,27800.0,16.5595,16.5847,16.5468,16.5531,27800.0
2011-01-26 09:40:00,26.22,26.27,26.21,26.26,37400.0,16.5531,16.5847,16.5468,16.5784,37400.0
2011-01-26 09:45:00,26.26,26.29,26.25,26.25,22800.0,16.5784,16.5973,16.5721,16.5721,22800.0
2011-01-26 09:50:00,26.27,26.3,26.25,26.27,19800.0,16.5847,16.6036,16.5721,16.5847,19800.0
2011-01-26 09:55:00,26.27,26.3,26.27,26.3,15000.0,16.5847,16.6036,16.5847,16.6036,15000.0
2011-01-26 10:00:00,26.3,26.33,26.28,26.32,37600.0,16.6036,16.6226,16.591,16.6163,37600.0
2011-01-26 10:05:00,26.31,26.31,26.28,26.29,32400.0,16.61,16.61,16.591,16.5973,32400.0
2011-01-26 10:10:00,26.29,26.31,26.28,26.31,21800.0,16.5973,16.61,16.591,16.61,21800.0
2011-01-26 10:15:00,26.3,26.32,26.3,26.3,21600.0,16.6036,16.6163,16.6036,16.6036,21600.0
2011-01-26 10:20:00,26.31,26.34,26.31,26.33,27200.0,16.61,16.6289,16.61,16.6226,27200.0
2011-01-26 10:25:00,26.33,26.36,26.33,26.36,121000.0,16.6226,16.6415,16.6226,16.6415,121000.0
2011-01-26 10:30:00,26.36,26.36,26.32,26.32,19800.0,16.6415,16.6415,16.6163,16.6163,19800.0
2011-01-26 10:35:00,26.32,26.35,26.32,26.33,40200.0,16.6163,16.6352,16.6163,16.6226,40200.0
2011-01-26 10:40:00,26.33,26.37,26.32,26.35,80800.0,16.6226,16.6478,16.6163,16.6352,80800.0
2011-01-26 10:45:00,26.35,26.36,26.35,26.36,37800.0,16.6352,16.6415,16.6352,16.6415,37800.0
2011-01-26 10:50:00,26.36,26.38,26.36,26.37,15600.0,16.6415,16.6542,16.6415,16.6478,15600.0
2011-01-26 10:55:00,26.37,26.37,26.35,26.36,32000.0,16.6478,16.6478,16.6352,16.6415,32000.0
2011-01-26 11:00:00,26.35,26.4,26.35,26.39,30400.0,16.6352,16.6668,16.6352,16.6605,30400.0
2011-01-26 11:05:00,26.39,26.41,26.38,26.4,20000.0,16.6605,16.6731,16.6542,16.6668,20000.0
2011-01-26 11:10:00,26.4,26.41,26.38,26.39,31400.0,16.6668,16.6731,16.6542,16.6605,31400.0
2011-01-26 11:15:00,26.39,26.39,26.35,26.36,15400.0,16.6605,16.6605,16.6352,16.6415,15400.0
2011-01-26 11:20:00,26.35,26.35,26.32,26.32,29400.0,16.6352,16.6352,16.6163,16.6163,29400.0
2011-01-26 11:25:00,26.32,26.33,26.31,26.33,44200.0,16.6163,16.6226,16.61,16.6226,44200.0
2011-01-26 11:30:00,26.33,26.34,26.32,26.32,69600.0,16.6226,16.6289,16.6163,16.6163,69600.0
2011-01-26 11:35:00,26.32,26.32,26.24,26.24,56600.0,16.6163,16.6163,16.5658,16.5658,56600.0
2011-01-26 11:40:00,26.24,26.24,26.21,26.22,48800.0,16.5658,16.5658,16.5468,16.5531,48800.0
2011-01-26 11:45:00,26.21,26.27,26.21,26.26,23000.0,16.5468,16.5847,16.5468,16.5784,23000.0
2011-01-26 11:50:00,26.27,26.27,26.26,26.27,36600.0,16.5847,16.5847,16.5784,16.5847,36600.0
2011-01-26 11:55:00,26.26,26.26,26.25,26.25,21000.0,16.5784,16.5784,16.5721,16.5721,21000.0
2011-01-26 12:00:00,26.25,26.25,26.25,26.25,29600.0,16.5721,16.5721,16.5721,16.5721,29600.0
2011-01-26 12:05:00,26.25,26.27,26.25,26.27,19800.0,16.5721,16.5847,16.5721,16.5847,19800.0
2011-01-26 12:10:00,26.27,26.28,26.27,26.28,14800.0,16.5847,16.591,16.5847,16.591,14800.0
2011-01-26 12:15:00,26.28,26.28,26.28,26.28,15400.0,16.591,16.591,16.591,16.591,15400.0
2011-01-26 12:20:00,26.28,26.28,26.28,26.28,2800.0,16.591,16.591,16.591,16.591,2800.0
2011-01-26 12:25:00,26.28,26.3,26.28,26.3,23000.0,16.591,16.6036,16.591,16.6036,23000.0
2011-01-26 12:30:00,26.3,26.31,26.3,26.3,20800.0,16.6036,16.61,16.6036,16.6036,20800.0
2011-01-26 12:35:00,26.31,26.31,26.29,26.3,23400.0,16.61,16.61,16.5973,16.6036,23400.0
2011-01-26 12:40:00,26.31,26.32,26.3,26.32,34800.0,16.61,16.6163,16.6036,16.6163,34800.0
2011-01-26 12:45:00,26.32,26.32,26.31,26.32,3800.0,16.6163,16.6163,16.61,16.6163,3800.0
2011-01-26 12:50:00,26.32,26.33,26.31,26.32,18200.0,16.6163,16.6226,16.61,16.6163,18200.0
2011-01-26 12:55:00,26.32,26.34,26.31,26.31,38400.0,16.6163,16.6289,16.61,16.61,38400.0
2011-01-26 13:00:00,26.3,26.31,26.28,26.28,21600.0,16.6036,16.61,16.591,16.591,21600.0
2011-01-26 13:05:00,26.28,26.28,26.27,26.27,6200.0,16.591,16.591,16.5847,16.5847,6200.0
2011-01-26 13:10:00,26.27,26.27,26.25,26.25,20600.0,16.5847,16.5847,16.5721,16.5721,20600.0
2011-01-26 13:15:00,26.25,26.25,26.25,26.25,3800.0,16.5721,16.5721,16.5721,16.5721,3800.0
2011-01-26 13:20:00,26.25,26.25,26.25,26.25,6000.0,16.5721,16.5721,16.5721,16.5721,6000.0
2011-01-26 13:25:00,26.25,26.25,26.25,26.25,800.0,16.5721,16.5721,16.5721,16.5721,800.0
2011-01-26 13:30:00,26.25,26.25,26.25,26.25,6800.0,16.5721,16.5721,16.5721,16.5721,6800.0
2011-01-26 13:35:00,26.25,26.25,26.21,26.21,25800.0,16.5721,16.5721,16.5468,16.5468,25800.0
2011-01-26 13:40:00,26.21,26.21,26.2,26.2,29600.0,16.5468,16.5468,16.5405,16.5405,29600.0
2011-01-26 13:45:00,26.21,26.21,26.2,26.21,9600.0,16.5468,16.5468,16.5405,16.5468,9600.0
2011-01-26 13:50:00,26.2,26.21,26.18,26.18,20800.0,16.5405,16.5468,16.5279,16.5279,20800.0
2011-01-26 13:55:00,26.18,26.18,26.17,26.17,4600.0,16.5279,16.5279,16.5216,16.5216,4600.0
2011-01-26 14:00:00,26.17,26.17,26.15,26.16,31200.0,16.5216,16.5216,16.5089,16.5153,31200.0
2011-01-26 14:05:00,26.16,26.16,26.14,26.15,19000.0,16.5153,16.5153,16.5026,16.5089,19000.0
2011-01-26 14:10:00,26.14,26.15,26.13,26.14,20000.0,16.5026,16.5089,16.4963,16.5026,20000.0
2011-01-26 14:15:00,26.14,26.2,26.14,26.2,78600.0,16.5026,16.5405,16.5026,16.5405,78600.0
2011-01-26 14:20:00,26.19,26.2,26.14,26.16,43200.0,16.5342,16.5405,16.5026,16.5153,43200.0
2011-01-26 14:25:00,26.16,26.17,26.13,26.15,29800.0,16.5153,16.5216,16.4963,16.5089,29800.0
2011-01-26 14:30:00,26.14,26.16,26.14,26.14,29200.0,16.5026,16.5153,16.5026,16.5026,29200.0
2011-01-26 14:35:00,26.15,26.18,26.15,26.18,33600.0,16.5089,16.5279,16.5089,16.5279,33600.0
2011-01-26 14:40:00,26.18,26.23,26.18,26.23,47200.0,16.5279,16.5595,16.5279,16.5595,47200.0
2011-01-26 14:45:00,26.22,26.24,26.19,26.21,38000.0,16.5531,16.5658,16.5342,16.5468,38000.0
2011-01-26 14:50:00,26.21,26.23,26.21,26.22,56600.0,16.5468,16.5595,16.5468,16.5531,56600.0
2011-01-26 14:55:00,26.22,26.26,26.22,26.26,54400.0,16.5531,16.5784,16.5531,16.5784,54400.0
2011-01-26 15:00:00,26.25,26.3,26.25,26.3,91600.0,16.5721,16.6036,16.5721,16.6036,91600.0
2011-01-26 15:05:00,26.3,26.31,26.28,26.29,35200.0,16.6036,16.61,16.591,16.5973,35200.0
2011-01-26 15:10:00,26.29,26.31,26.28,26.31,41400.0,16.5973,16.61,16.591,16.61,41400.0
2011-01-26 15:15:00,26.31,26.31,26.27,26.27,61000.0,16.61,16.61,16.5847,16.5847,61000.0
2011-01-26 15:20:00,26.28,26.28,26.27,26.28,19000.0,16.591,16.591,16.5847,16.591,19000.0
2011-01-26 15:25:00,26.28,26.28,26.27,26.28,43800.0,16.591,16.591,16.5847,16.591,43800.0
2011-01-26 15:30:00,26.28,26.28,26.26,26.27,95000.0,16.591,16.591,16.5784,16.5847,95000.0
2011-01-26 15:35:00,26.26,26.27,26.26,26.27,24400.0,16.5784,16.5847,16.5784,16.5847,24400.0
2011-01-26 15:40:00,26.26,26.29,26.26,26.29,75000.0,16.5784,16.5973,16.5784,16.5973,75000.0
2011-01-26 15:45:00,26.29,26.29,26.27,26.28,88000.0,16.5973,16.5973,16.5847,16.591,88000.0
2011-01-26 15:50:00,26.27,26.28,26.27,26.28,44400.0,16.5847,16.591,16.5847,16.591,44400.0
2011-01-26 15:55:00,26.27,26.28,26.23,26.23,214800.0,16.5847,16.591,16.5595,16.5595,214800.0
2011-01-27 09:30:00,26.22,26.25,26.13,26.13,39400.0,16.5531,16.5721,16.4963,16.4963,39400.0
2011-01-27 09:35:00,26.14,26.15,26.01,26.08,66200.0,16.5026,16.5089,16.4206,16.4648,66200.0
2011-01-27 09:40:00,26.06,26.09,26.0,26.06,107000.0,16.4521,16.4711,16.4143,16.4521,107000.0
2011-01-27 09:45:00,26.06,26.08,26.02,26.08,96800.0,16.4521,16.4648,16.4269,16.4648,96800.0
2011-01-27 09:50:00,26.08,26.08,26.04,26.07,68800.0,16.4648,16.4648,16.4395,16.4584,68800.0
2011-01-27 09:55:00,26.07,26.11,26.07,26.1,75600.0,16.4584,16.4837,16.4584,16.4774,75600.0
2011-01-27 10:00:00,26.1,26.15,26.09,26.14,70000.0,16.4774,16.5089,16.4711,16.5026,70000.0
2011-01-27 10:05:00,26.15,26.2,26.14,26.19,25000.0,16.5089,16.5405,16.5026,16.5342,25000.0
2011-01-27 10:10:00,26.19,26.19,26.13,26.14,57600.0,16.5342,16.5342,16.4963,16.5026,57600.0
2011-01-27 10:15:00,26.13,26.17,26.13,26.14,43000.0,16.4963,16.5216,16.4963,16.5026,43000.0
2011-01-27 10:20:00,26.13,26.13,26.09,26.12,28400.0,16.4963,16.4963,16.4711,16.49,28400.0
2011-01-27 10:25:00,26.13,26.14,26.11,26.11,43000.0,16.4963,16.5026,16.4837,16.4837,43000.0
2011-01-27 10:30:00,26.11,26.14,26.1,26.13,27800.0,16.4837,16.5026,16.4774,16.4963,27800.0
2011-01-27 10:35:00,26.11,26.11,26.09,26.11,18000.0,16.4837,16.4837,16.4711,16.4837,18000.0
2011-01-27 10:40:00,26.12,26.16,26.11,26.15,43600.0,16.49,16.5153,16.4837,16.5089,43600.0
2011-01-27 10:45:00,26.15,26.16,26.1,26.11,60000.0,16.5089,16.5153,16.4774,16.4837,60000.0
2011-01-27 10:50:00,26.1,26.13,26.1,26.11,35800.0,16.4774,16.4963,16.4774,16.4837,35800.0
2011-01-27 10:55:00,26.11,26.11,26.09,26.1,27800.0,16.4837,16.4837,16.4711,16.4774,27800.0
2011-01-27 11:00:00,26.1,26.13,26.1,26.13,27800.0,16.4774,16.4963,16.4774,16.4963,27800.0
2011-01-27 11:05:00,26.13,26.14,26.11,26.14,23600.0,16.4963,16.5026,16.4837,16.5026,23600.0
2011-01-27 11:10:00,26.14,26.15,26.11,26.13,39200.0,16.5026,16.5089,16.4837,16.4963,39200.0
2011-01-27 11:15:00,26.13,26.17,26.13,26.17,30400.0,16.4963,16.5216,16.4963,16.5216,30400.0
2011-01-27 11:20:00,26.17,26.18,26.14,26.15,39200.0,16.5216,16.5279,16.5026,16.5089,39200.0
2011-01-27 11:25:00,26.15,26.18,26.13,26.13,60400.0,16.5089,16.5279,16.4963,16.4963,60400.0
2011-01-27 11:30:00,26.13,26.16,26.13,26.16,15000.0,16.4963,16.5153,16.4963,16.5153,15000.0
2011-01-27 11:35:00,26.16,26.17,26.14,26.17,12600.0,16.5153,16.5216,16.5026,16.5216,12600.0
2011-01-27 11:40:00,26.16,26.17,26.13,26.13,12000.0,16.5153,16.5216,16.4963,16.4963,12000.0
2011-01-27 11:45:00,26.13,26.14,26.11,26.11,17200.0,16.4963,16.5026,16.4837,16.4837,17200.0
2011-01-27 11:50:00,26.11,26.12,26.09,26.1,30000.0,16.4837,16.49,16.4711,16.4774,30000.0
2011-01-27 11:55:00,26.1,26.11,26.09,26.1,31400.0,16.4774,16.4837,16.4711,16.4774,31400.0
2011-01-27 12:00:00,26.1,26.11,26.09,26.11,26200.0,16.4774,16.4837,16.4711,16.4837,26200.0
2011-01-27 12:05:00,26.11,26.12,26.09,26.1,16000.0,16.4837,16.49,16.4711,16.4774,16000.0
2011-01-27 12:10:00,26.09,26.13,26.09,26.11,11800.0,16.4711,16.4963,16.4711,16.4837,11800.0
2011-01-27 12:15:00,26.12,26.13,26.11,26.13,11200.0,16.49,16.4963,16.4837,16.4963,11200.0
2011-01-27 12:20:00,26.11,26.13,26.11,26.13,8800.0,16.4837,16.4963,16.4837,16.4963,8800.0
2011-01-27 12:25:00,26.13,26.15,26.11,26.14,28400.0,16.4963,16.5089,16.4837,16.5026,28400.0
2011-01-27 12:30:00,26.14,26.15,26.13,26.14,10800.0,16.5026,16.5089,16.4963,16.5026,10800.0
2011-01-27 12:35:00,26.14,26.15,26.12,26.12,24600.0,16.5026,16.5089,16.49,16.49,24600.0
2011-01-27 12:40:00,26.12,26.12,26.1,26.11,20400.0,16.49,16.49,16.4774,16.4837,20400.0
2011-01-27 12:45:00,26.11,26.11,26.1,26.1,4800.0,16.4837,16.4837,16.4774,16.4774,4800.0
2011-01-27 12:50:00,26.11,26.11,26.09,26.11,17200.0,16.4837,16.4837,16.4711,16.4837,17200.0
2011-01-27 12:55:00,26.11,26.12,26.1,26.11,24600.0,16.4837,16.49,16.4774,16.4837,24600.0
2011-01-27 13:00:00,26.11,26.12,26.1,26.11,10400.0,16.4837,16.49,16.4774,16.4837,10400.0
2011-01-27 13:05:00,26.1,26.11,26.09,26.09,17000.0,16.4774,16.4837,16.4711,16.4711,17000.0
2011-01-27 13:10:00,26.09,26.11,26.08,26.11,22200.0,16.4711,16.4837,16.4648,16.4837,22200.0
2011-01-27 13:15:00,26.11,26.13,26.11,26.12,18800.0,16.4837,16.4963,16.4837,16.49,18800.0
2011-01-27 13:20:00,26.12,26.12,26.09,26.11,26800.0,16.49,16.49,16.4711,16.4837,26800.0
2011-01-27 13:25:00,26.11,26.13,26.11,26.11,61800.0,16.4837,16.4963,16.4837,16.4837,61800.0
2011-01-27 13:30:00,26.11,26.12,26.11,26.11,26000.0,16.4837,16.49,16.4837,16.4837,26000.0
2011-01-27 13:35:00,26.11,26.12,26.11,26.11,14400.0,16.4837,16.49,16.4837,16.4837,14400.0
2011-01-27 13:40:00,26.11,26.11,26.09,26.09,34000.0,16.4837,16.4837,16.4711,16.4711,34000.0
2011-01-27 13:45:00,26.09,26.11,26.08,26.1,23200.0,16.4711,16.4837,16.4648,16.4774,23200.0
2011-01-27 13:50:00,26.1,26.1,26.07,26.09,52200.0,16.4774,16.4774,16.4584,16.4711,52200.0
2011-01-27 13:55:00,26.09,26.1,26.07,26.07,19200.0,16.4711,16.4774,16.4584,16.4584,19200.0
2011-01-27 14:00:00,26.08,26.1,26.07,26.1,38400.0,16.4648,16.4774,16.4584,16.4774,38400.0
2011-01-27 14:05:00,26.1,26.11,26.09,26.1,29600.0,16.4774,16.4837,16.4711,16.4774,29600.0
2011-01-27 14:10:00,26.1,26.11,26.09,26.1,51600.0,16.4774,16.4837,16.4711,16.4774,51600.0
2011-01-27 14:15:00,26.1,26.1,26.07,26.07,50000.0,16.4774,16.4774,16.4584,16.4584,50000.0
2011-01-27 14:20:00,26.07,26.07,26.07,26.07,20400.0,16.4584,16.4584,16.4584,16.4584,20400.0
2011-01-27 14:25:00,26.07,26.09,26.07,26.08,23600.0,16.4584,16.4711,16.4584,16.4648,23600.0
2011-01-27 14:30:00,26.08,26.08,26.08,26.08,12200.0,16.4648,16.4648,16.4648,16.4648,12200.0
2011-01-27 14:35:00,26.08,26.11,26.08,26.11,21800.0,16.4648,16.4837,16.4648,16.4837,21800.0
2011-01-27 14:40:00,26.11,26.14,26.11,26.14,19800.0,16.4837,16.5026,16.4837,16.5026,19800.0
2011-01-27 14:45:00,26.13,26.15,26.13,26.15,18600.0,16.4963,16.5089,16.4963,16.5089,18600.0
2011-01-27 14:50:00,26.15,26.17,26.15,26.17,59600.0,16.5089,16.5216,16.5089,16.5216,59600.0
2011-01-27 14:55:00,26.18,26.21,26.18,26.2,38800.0,16.5279,16.5468,16.5279,16.5405,38800.0
2011-01-27 15:00:00,26.21,26.21,26.2,26.2,46400.0,16.5468,16.5468,16.5405,16.5405,46400.0
2011-01-27 15:05:00,26.2,26.21,26.2,26.21,28800.0,16.5405,16.5468,16.5405,16.5468,28800.0
2011-01-27 15:10:00,26.2,26.21,26.17,26.17,102800.0,16.5405,16.5468,16.5216,16.5216,102800.0
2011-01-27 15:15:00,26.17,26.18,26.16,26.18,62800.0,16.5216,16.5279,16.5153,16.5279,62800.0
2011-01-27 15:20:00,26.18,26.18,26.18,26.18,51800.0,16.5279,16.5279,16.5279,16.5279,51800.0
2011-01-27 15:25:00,26.18,26.2,26.18,26.19,32600.0,16.5279,16.5405,16.5279,16.5342,32600.0
2011-01-27 15:30:00,26.19,26.21,26.18,26.18,87400.0,16.5342,16.5468,16.5279,16.5279,87400.0
2011-01-27 15:35:00,26.18,26.2,26.18,26.2,117800.0,16.5279,16.5405,16.5279,16.5405,117800.0
2011-01-27 15:40:00,26.19,26.2,26.18,26.18,68000.0,16.5342,16.5405,16.5279,16.5279,68000.0
2011-01-27 15:45:00,26.18,26.2,26.18,26.19,84800.0,16.5279,16.5405,16.5279,16.5342,84800.0
2011-01-27 15:50:00,26.19,26.2,26.17,26.17,193400.0,16.5342,16.5405,16.5216,16.5216,193400.0
2011-01-27 15:55:00,26.17,26.18,26.16,26.17,185600.0,16.5216,16.5279,16.5153,16.5216,185600.0
2011-01-28 09:30:00,26.13,26.16,26.11,26.16,43600.0,16.4963,16.5153,16.4837,16.5153,43600.0
2011-01-28 09:35:00,26.16,26.19,26.14,26.19,32200.0,16.5153,16.5342,16.5026,16.5342,32200.0
2011-01-28 09:40:00,26.19,26.21,26.17,26.2,17000.0,16.5342,16.5468,16.5216,16.5405,17000.0
2011-01-28 09:45:00,26.21,26.23,26.2,26.23,15200.0,16.5468,16.5595,16.5405,16.5595,15200.0
2011-01-28 09:50:00,26.23,26.24,26.18,26.19,60400.0,16.5595,16.5658,16.5279,16.5342,60400.0
2011-01-28 09:55:00,26.2,26.22,26.17,26.2,37200.0,16.5405,16.5531,16.5216,16.5405,37200.0
2011-01-28 10:00:00,26.2,26.22,26.19,26.19,23600.0,16.5405,16.5531,16.5342,16.5342,23600.0
2011-01-28 10:05:00,26.19,26.21,26.18,26.21,23800.0,16.5342,16.5468,16.5279,16.5468,23800.0
2011-01-28 10:10:00,26.21,26.22,26.18,26.18,20400.0,16.5468,16.5531,16.5279,16.5279,20400.0
2011-01-28 10:15:00,26.18,26.19,26.18,26.18,17200.0,16.5279,16.5342,16.5279,16.5279,17200.0
2011-01-28 10:20:00,26.18,26.18,26.12,26.15,30600.0,16.5279,16.5279,16.49,16.5089,30600.0
2011-01-28 10:25:00,26.15,26.18,26.14,26.16,23600.0,16.5089,16.5279,16.5026,16.5153,23600.0
2011-01-28 10:30:00,26.17,26.17,26.12,26.14,75800.0,16.5216,16.5216,16.49,16.5026,75800.0
2011-01-28 10:35:00,26.14,26.17,26.13,26.16,31000.0,16.5026,16.5216,16.4963,16.5153,31000.0
2011-01-28 10:40:00,26.17,26.19,26.17,26.17,26000.0,16.5216,16.5342,16.5216,16.5216,26000.0
2011-01-28 10:45:00,26.18,26.18,26.16,26.18,39800.0,16.5279,16.5279,16.5153,16.5279,39800.0
2011-01-28 10:50:00,26.18,26.18,26.14,26.18,41000.0,16.5279,16.5279,16.5026,16.5279,41000.0
2011-01-28 10:55:00,26.18,26.18,26.16,26.17,39800.0,16.5279,16.5279,16.5153,16.5216,39800.0
2011-01-28 11:00:00,26.17,26.2,26.16,26.2,127400.0,16.5216,16.5405,16.5153,16.5405,127400.0
2011-01-28 11:05:00,26.2,26.2,26.18,26.18,86600.0,16.5405,16.5405,16.5279,16.5279,86600.0
2011-01-28 11:10:00,26.18,26.18,26.18,26.18,19200.0,16.5279,16.5279,16.5279,16.5279,19200.0
2011-01-28 11:15:00,26.18,26.18,26.16,26.17,52400.0,16.5279,16.5279,16.5153,16.5216,52400.0
2011-01-28 11:20:00,26.18,26.18,26.12,26.12,60600.0,16.5279,16.5279,16.49,16.49,60600.0
2011-01-28 11:25:00,26.12,26.13,26.11,26.12,29000.0,16.49,16.4963,16.4837,16.49,29000.0
2011-01-28 11:30:00,26.12,26.13,26.11,26.12,26600.0,16.49,16.4963,16.4837,16.49,26600.0
2011-01-28 11:35:00,26.11,26.13,26.11,26.11,16200.0,16.4837,16.4963,16.4837,16.4837,16200.0
2011-01-28 11:40:00,26.12,26.12,26.11,26.11,17000.0,16.49,16.49,16.4837,16.4837,17000.0
2011-01-28 11:45:00,26.11,26.13,26.11,26.13,9400.0,16.4837,16.4963,16.4837,16.4963,9400.0
2011-01-28 11:50:00,26.13,26.13,26.11,26.11,25000.0,16.4963,16.4963,16.4837,16.4837,25000.0
2011-01-28 11:55:00,26.11,26.11,26.08,26.09,12800.0,16.4837,16.4837,16.4648,16.4711,12800.0
2011-01-28 12:00:00,26.09,26.09,26.03,26.05,26400.0,16.4711,16.4711,16.4332,16.4458,26400.0
2011-01-28 12:05:00,26.04,26.1,26.04,26.09,32800.0,16.4395,16.4774,16.4395,16.4711,32800.0
2011-01-28 12:10:00,26.08,26.09,26.07,26.07,10800.0,16.4648,16.4711,16.4584,16.4584,10800.0
2011-01-28 12:15:00,26.07,26.07,26.04,26.05,17600.0,16.4584,16.4584,16.4395,16.4458,17600.0
2011-01-28 12:20:00,26.05,26.05,26.03,26.03,9200.0,16.4458,16.4458,16.4332,16.4332,9200.0
2011-01-28 12:25:00,26.03,26.03,26.0,26.0,13800.0,16.4332,16.4332,16.4143,16.4143,13800.0
2011-01-28 12:30:00,26.0,26.02,26.0,26.02,25400.0,16.4143,16.4269,16.4143,16.4269,25400.0
2011-01-28 12:35:00,26.02,26.04,26.01,26.04,20000.0,16.4269,16.4395,16.4206,16.4395,20000.0
2011-01-28 12:40:00,26.05,26.05,26.03,26.04,31200.0,16.4458,16.4458,16.4332,16.4395,31200.0
2011-01-28 12:45:00,26.04,26.05,26.02,26.04,30000.0,16.4395,16.4458,16.4269,16.4395,30000.0
2011-01-28 12:50:00,26.04,26.05,26.04,26.04,32000.0,16.4395,16.4458,16.4395,16.4395,32000.0
2011-01-28 12:55:00,26.04,26.04,26.03,26.03,4200.0,16.4395,16.4395,16.4332,16.4332,4200.0
2011-01-28 13:00:00,26.03,26.03,26.02,26.03,13400.0,16.4332,16.4332,16.4269,16.4332,13400.0
2011-01-28 13:05:00,26.02,26.02,25.95,25.96,42600.0,16.4269,16.4269,16.3827,16.389,42600.0
2011-01-28 13:10:00,25.96,25.97,25.93,25.93,20800.0,16.389,16.3953,16.3701,16.3701,20800.0
2011-01-28 13:15:00,25.93,25.96,25.91,25.95,26200.0,16.3701,16.389,16.3574,16.3827,26200.0
2011-01-28 13:20:00,25.95,25.95,25.93,25.95,45200.0,16.3827,16.3827,16.3701,16.3827,45200.0
2011-01-28 13:25:00,25.95,25.96,25.93,25.95,19000.0,16.3827,16.389,16.3701,16.3827,19000.0
2011-01-28 13:30:00,25.95,25.97,25.93,25.96,22600.0,16.3827,16.3953,16.3701,16.389,22600.0
2011-01-28 13:35:00,25.96,25.97,25.92,25.95,30600.0,16.389,16.3953,16.3637,16.3827,30600.0
2011-01-28 13:40:00,25.95,25.97,25.93,25.95,31400.0,16.3827,16.3953,16.3701,16.3827,31400.0
2011-01-28 13:45:00,25.96,25.97,25.94,25.96,10200.0,16.389,16.3953,16.3764,16.389,10200.0
2011-01-28 13:50:00,25.95,25.97,25.95,25.97,4600.0,16.3827,16.3953,16.3827,16.3953,4600.0
2011-01-28 13:55:00,25.97,26.0,25.96,26.0,16400.0,16.3953,16.4143,16.389,16.4143,16400.0
2011-01-28 14:00:00,26.0,26.0,25.97,25.97,9000.0,16.4143,16.4143,16.3953,16.3953,9000.0
2011-01-28 14:05:00,25.97,25.98,25.95,25.95,19400.0,16.3953,16.4016,16.3827,16.3827,19400.0
2011-01-28 14:10:00,25.95,25.96,25.95,25.95,12400.0,16.3827,16.389,16.3827,16.3827,12400.0
2011-01-28 14:15:00,25.95,25.96,25.93,25.96,21600.0,16.3827,16.389,16.3701,16.389,21600.0
2011-01-28 14:20:00,25.96,25.97,25.96,25.97,21800.0,16.389,16.3953,16.389,16.3953,21800.0
2011-01-28 14:25:00,25.96,25.99,25.96,25.98,10800.0,16.389,16.4079,16.389,16.4016,10800.0
2011-01-28 14:30:00,25.97,25.99,25.97,25.99,12400.0,16.3953,16.4079,16.3953,16.4079,12400.0
2011-01-28 14:35:00,25.99,26.0,25.99,25.99,10800.0,16.4079,16.4143,16.4079,16.4079,10800.0
2011-01-28 14:40:00,25.99,25.99,25.97,25.97,21000.0,16.4079,16.4079,16.3953,16.3953,21000.0
2011-01-28 14:45:00,25.97,25.99,25.96,25.98,22200.0,16.3953,16.4079,16.389,16.4016,22200.0
2011-01-28 14:50:00,25.98,25.99,25.95,25.97,25600.0,16.4016,16.4079,16.3827,16.3953,25600.0
2011-01-28 14:55:00,25.97,25.97,25.94,25.96,35000.0,16.3953,16.3953,16.3764,16.389,35000.0
2011-01-28 15:00:00,25.96,25.98,25.95,25.98,49000.0,16.389,16.4016,16.3827,16.4016,49000.0
2011-01-28 15:05:00,25.98,26.0,25.98,25.99,33600.0,16.4016,16.4143,16.4016,16.4079,33600.0
2011-01-28 15:10:00,25.99,25.99,25.96,25.99,34800.0,16.4079,16.4079,16.389,16.4079,34800.0
2011-01-28 15:15:00,25.99,25.99,25.96,25.96,53600.0,16.4079,16.4079,16.389,16.389,53600.0
2011-01-28 15:20:00,25.96,25.97,25.95,25.95,96200.0,16.389,16.3953,16.3827,16.3827,96200.0
2011-01-28 15:25:00,25.95,25.96,25.9,25.91,73400.0,16.3827,16.389,16.3511,16.3574,73400.0
2011-01-28 15:30:00,25.92,25.93,25.91,25.93,55400.0,16.3637,16.3701,16.3574,16.3701,55400.0
2011-01-28 15:35:00,25.93,25.95,25.92,25.93,60200.0,16.3701,16.3827,16.3637,16.3701,60200.0
2011-01-28 15:40:00,25.93,25.94,25.91,25.93,67600.0,16.3701,16.3764,16.3574,16.3701,67600.0
2011-01-28 15:45:00,25.94,25.95,25.92,25.93,114200.0,16.3764,16.3827,16.3637,16.3701,114200.0
2011-01-28 15:50:00,25.93,25.94,25.92,25.94,78000.0,16.3701,16.3764,16.3637,16.3764,78000.0
2011-01-28 15:55:00,25.94,25.95,25.92,25.93,141600.0,16.3764,16.3827,16.3637,16.3701,141600.0
2011-01-31 09:30:00,25.98,26.04,25.96,25.97,36200.0,16.4016,16.4395,16.389,16.3953,36200.0
2011-01-31 09:35:00,25.94,25.95,25.89,25.93,16200.0,16.3764,16.3827,16.3448,16.3701,16200.0
2011-01-31 09:40:00,25.93,25.95,25.9,25.93,12200.0,16.3701,16.3827,16.3511,16.3701,12200.0
2011-01-31 09:45:00,25.92,25.93,25.9,25.93,26400.0,16.3637,16.3701,16.3511,16.3701,26400.0
2011-01-31 09:50:00,25.92,25.98,25.92,25.98,36400.0,16.3637,16.4016,16.3637,16.4016,36400.0
2011-01-31 09:55:00,25.98,26.06,25.98,26.0,17000.0,16.4016,16.4521,16.4016,16.4143,17000.0
2011-01-31 10:00:00,26.0,26.04,26.0,26.02,9200.0,16.4143,16.4395,16.4143,16.4269,9200.0
2011-01-31 10:05:00,26.02,26.04,25.98,25.98,24800.0,16.4269,16.4395,16.4016,16.4016,24800.0
2011-01-31 10:10:00,25.98,25.98,25.97,25.98,13600.0,16.4016,16.4016,16.3953,16.4016,13600.0
2011-01-31 10:15:00,25.98,25.99,25.97,25.99,7400.0,16.4016,16.4079,16.3953,16.4079,7400.0
2011-01-31 10:20:00,25.98,26.03,25.98,26.0,14800.0,16.4016,16.4332,16.4016,16.4143,14800.0
2011-01-31 10:25:00,26.0,26.0,25.99,26.0,14200.0,16.4143,16.4143,16.4079,16.4143,14200.0
2011-01-31 10:30:00,26.0,26.02,25.98,26.0,39200.0,16.4143,16.4269,16.4016,16.4143,39200.0
2011-01-31 10:35:00,26.0,26.03,25.99,26.03,9200.0,16.4143,16.4332,16.4079,16.4332,9200.0
2011-01-31 10:40:00,26.04,26.04,26.01,26.01,9600.0,16.4395,16.4395,16.4206,16.4206,9600.0
2011-01-31 10:45:00,26.0,26.03,26.0,26.0,12400.0,16.4143,16.4332,16.4143,16.4143,12400.0
2011-01-31 10:50:00,26.01,26.02,26.0,26.02,4400.0,16.4206,16.4269,16.4143,16.4269,4400.0
2011-01-31 10:55:00,26.02,26.03,26.01,26.03,11600.0,16.4269,16.4332,16.4206,16.4332,11600.0
2011-01-31 11:00:00,26.02,26.05,26.02,26.05,15400.0,16.4269,16.4458,16.4269,16.4458,15400.0
2011-01-31 11:05:00,26.04,26.05,26.02,26.03,26600.0,16.4395,16.4458,16.4269,16.4332,26600.0
2011-01-31 11:10:00,26.03,26.04,26.03,26.03,15200.0,16.4332,16.4395,16.4332,16.4332,15200.0
2011-01-31 11:15:00,26.04,26.04,26.03,26.03,20600.0,16.4395,16.4395,16.4332,16.4332,20600.0
2011-01-31 11:20:00,26.03,26.04,26.03,26.04,9600.0,16.4332,16.4395,16.4332,16.4395,9600.0
2011-01-31 11:25:00,26.04,26.05,26.04,26.04,12400.0,16.4395,16.4458,16.4395,16.4395,12400.0
2011-01-31 11:30:00,26.04,26.04,26.0,26.0,15600.0,16.4395,16.4395,16.4143,16.4143,15600.0
2011-01-31 11:35:00,26.0,26.0,26.0,26.0,4000.0,16.4143,16.4143,16.4143,16.4143,4000.0
2011-01-31 11:40:00,26.0,26.04,26.0,26.04,12200.0,16.4143,16.4395,16.4143,16.4395,12200.0
2011-01-31 11:45:00,26.04,26.04,26.02,26.03,10800.0,16.4395,16.4395,16.4269,16.4332,10800.0
2011-01-31 11:50:00,26.03,26.04,26.03,26.03,12200.0,16.4332,16.4395,16.4332,16.4332,12200.0
2011-01-31 11:55:00,26.04,26.04,26.03,26.04,46000.0,16.4395,16.4395,16.4332,16.4395,46000.0
2011-01-31 12:00:00,26.04,26.05,26.04,26.04,10200.0,16.4395,16.4458,16.4395,16.4395,10200.0
2011-01-31 12:05:00,26.04,26.04,26.03,26.04,8200.0,16.4395,16.4395,16.4332,16.4395,8200.0
2011-01-31 12:10:00,26.04,26.05,26.04,26.05,4400.0,16.4395,16.4458,16.4395,16.4458,4400.0
2011-01-31 12:15:00,26.05,26.05,26.04,26.04,5800.0,16.4458,16.4458,16.4395,16.4395,5800.0
2011-01-31 12:20:00,26.04,26.05,26.03,26.03,8000.0,16.4395,16.4458,16.4332,16.4332,8000.0
2011-01-31 12:25:00,26.02,26.05,26.02,26.05,7600.0,16.4269,16.4458,16.4269,16.4458,7600.0
2011-01-31 12:30:00,26.05,26.06,26.04,26.06,35600.0,16.4458,16.4521,16.4395,16.4521,35600.0
2011-01-31 12:35:00,26.05,26.08,26.05,26.07,32200.0,16.4458,16.4648,16.4458,16.4584,32200.0
2011-01-31 12:40:00,26.07,26.08,26.06,26.08,5400.0,16.4584,16.4648,16.4521,16.4648,5400.0
2011-01-31 12:45:00,26.07,26.08,26.07,26.08,6800.0,16.4584,16.4648,16.4584,16.4648,6800.0
2011-01-31 12:50:00,26.09,26.09,26.07,26.08,4200.0,16.4711,16.4711,16.4584,16.4648,4200.0
2011-01-31 12:55:00,26.08,26.08,26.08,26.08,5400.0,16.4648,16.4648,16.4648,16.4648,5400.0
2011-01-31 13:00:00,26.08,26.09,26.08,26.08,6400.0,16.4648,16.4711,16.4648,16.4648,6400.0
2011-01-31 13:05:00,26.09,26.09,26.08,26.09,7600.0,16.4711,16.4711,16.4648,16.4711,7600.0
2011-01-31 13:10:00,26.08,26.08,26.08,26.08,4600.0,16.4648,16.4648,16.4648,16.4648,4600.0
2011-01-31 13:15:00,26.08,26.09,26.08,26.09,6800.0,16.4648,16.4711,16.4648,16.4711,6800.0
2011-01-31 13:20:00,26.09,26.09,26.07,26.08,162200.0,16.4711,16.4711,16.4584,16.4648,162200.0
2011-01-31 13:25:00,26.07,26.08,26.07,26.08,12800.0,16.4584,16.4648,16.4584,16.4648,12800.0
2011-01-31 13:30:00,26.08,26.08,26.08,26.08,4200.0,16.4648,16.4648,16.4648,16.4648,4200.0
2011-01-31 13:35:00,26.08,26.08,26.07,26.07,12600.0,16.4648,16.4648,16.4584,16.4584,12600.0
2011-01-31 13:40:00,26.07,26.08,26.07,26.08,8600.0,16.4584,16.4648,16.4584,16.4648,8600.0
2011-01-31 13:45:00,26.07,26.08,26.07,26.08,8200.0,16.4584,16.4648,16.4584,16.4648,8200.0
2011-01-31 13:50:00,26.08,26.08,26.08,26.08,14400.0,16.4648,16.4648,16.4648,16.4648,14400.0
2011-01-31 13:55:00,26.08,26.09,26.07,26.07,41000.0,16.4648,16.4711,16.4584,16.4584,41000.0
2011-01-31 14:00:00,26.08,26.1,26.08,26.1,10200.0,16.4648,16.4774,16.4648,16.4774,10200.0
2011-01-31 14:05:00,26.1,26.11,26.08,26.08,21800.0,16.4774,16.4837,16.4648,16.4648,21800.0
2011-01-31 14:10:00,26.08,26.09,26.08,26.08,16600.0,16.4648,16.4711,16.4648,16.4648,16600.0
2011-01-31 14:15:00,26.08,26.08,26.07,26.07,9800.0,16.4648,16.4648,16.4584,16.4584,9800.0
2011-01-31 14:20:00,26.07,26.08,26.05,26.05,11800.0,16.4584,16.4648,16.4458,16.4458,11800.0
2011-01-31 14:25:00,26.05,26.06,26.04,26.04,17200.0,16.4458,16.4521,16.4395,16.4395,17200.0
2011-01-31 14:30:00,26.04,26.04,26.0,26.0,26000.0,16.4395,16.4395,16.4143,16.4143,26000.0
2011-01-31 14:35:00,26.0,26.01,26.0,26.0,33600.0,16.4143,16.4206,16.4143,16.4143,33600.0
2011-01-31 14:40:00,26.0,26.0,26.0,26.0,24200.0,16.4143,16.4143,16.4143,16.4143,24200.0
2011-01-31 14:45:00,26.0,26.02,26.0,26.02,10400.0,16.4143,16.4269,16.4143,16.4269,10400.0
2011-01-31 14:50:00,26.01,26.04,26.01,26.04,14400.0,16.4206,16.4395,16.4206,16.4395,14400.0
2011-01-31 14:55:00,26.03,26.05,26.02,26.03,14400.0,16.4332,16.4458,16.4269,16.4332,14400.0
2011-01-31 15:00:00,26.03,26.05,26.02,26.04,50800.0,16.4332,16.4458,16.4269,16.4395,50800.0
2011-01-31 15:05:00,26.04,26.05,26.0,26.01,46000.0,16.4395,16.4458,16.4143,16.4206,46000.0
2011-01-31 15:10:00,26.01,26.02,26.01,26.01,38800.0,16.4206,16.4269,16.4206,16.4206,38800.0
2011-01-31 15:15:00,26.01,26.02,26.0,26.02,47400.0,16.4206,16.4269,16.4143,16.4269,47400.0
2011-01-31 15:20:00,26.02,26.03,26.0,26.02,62600.0,16.4269,16.4332,16.4143,16.4269,62600.0
2011-01-31 15:25:00,26.02,26.02,26.01,26.01,45200.0,16.4269,16.4269,16.4206,16.4206,45200.0
2011-01-31 15:30:00,26.01,26.03,26.0,26.03,75400.0,16.4206,16.4332,16.4143,16.4332,75400.0
2011-01-31 15:35:00,26.03,26.03,26.0,26.01,91200.0,16.4332,16.4332,16.4143,16.4206,91200.0
2011-01-31 15:40:00,26.0,26.02,25.99,26.0,120000.0,16.4143,16.4269,16.4079,16.4143,120000.0
2011-01-31 15:45:00,26.0,26.0,25.97,25.98,284600.0,16.4143,16.4143,16.3953,16.4016,284600.0
2011-01-31 15:50:00,25.98,25.98,25.94,25.98,175400.0,16.4016,16.4016,16.3764,16.4016,175400.0
2011-01-31 15:55:00,25.98,26.04,25.98,26.03,347400.0,16.4016,16.4395,16.4016,16.4332,347400.0
2011-02-01 09:30:00,26.1,26.1,26.04,26.07,42400.0,16.4774,16.4774,16.4395,16.4584,42400.0
2011-02-01 09:35:00,26.07,26.17,26.07,26.15,39200.0,16.4584,16.5216,16.4584,16.5089,39200.0
2011-02-01 09:40:00,26.16,26.16,26.13,26.16,21800.0,16.5153,16.5153,16.4963,16.5153,21800.0
2011-02-01 09:45:00,26.15,26.17,26.14,26.17,45600.0,16.5089,16.5216,16.5026,16.5216,45600.0
2011-02-01 09:50:00,26.17,26.2,26.15,26.18,206000.0,16.5216,16.5405,16.5089,16.5279,206000.0
2011-02-01 09:55:00,26.18,26.22,26.18,26.21,82200.0,16.5279,16.5531,16.5279,16.5468,82200.0
2011-02-01 10:00:00,26.22,26.23,26.18,26.2,71800.0,16.5531,16.5595,16.5279,16.5405,71800.0
2011-02-01 10:05:00,26.18,26.19,26.14,26.17,54400.0,16.5279,16.5342,16.5026,16.5216,54400.0
2011-02-01 10:10:00,26.17,26.17,26.15,26.17,149200.0,16.5216,16.5216,16.5089,16.5216,149200.0
2011-02-01 10:15:00,26.17,26.2,26.17,26.2,34600.0,16.5216,16.5405,16.5216,16.5405,34600.0
2011-02-01 10:20:00,26.2,26.23,26.2,26.22,41400.0,16.5405,16.5595,16.5405,16.5531,41400.0
2011-02-01 10:25:00,26.23,26.27,26.22,26.27,73800.0,16.5595,16.5847,16.5531,16.5847,73800.0
2011-02-01 10:30:00,26.27,26.27,26.24,26.24,28400.0,16.5847,16.5847,16.5658,16.5658,28400.0
2011-02-01 10:35:00,26.24,26.25,26.24,26.25,24200.0,16.5658,16.5721,16.5658,16.5721,24200.0
2011-02-01 10:40:00,26.25,26.25,26.24,26.24,33800.0,16.5721,16.5721,16.5658,16.5658,33800.0
2011-02-01 10:45:00,26.24,26.25,26.23,26.24,57000.0,16.5658,16.5721,16.5595,16.5658,57000.0
2011-02-01 10:50:00,26.24,26.25,26.23,26.24,23800.0,16.5658,16.5721,16.5595,16.5658,23800.0
2011-02-01 10:55:00,26.23,26.25,26.23,26.24,18400.0,16.5595,16.5721,16.5595,16.5658,18400.0
2011-02-01 11:00:00,26.24,26.24,26.23,26.24,25800.0,16.5658,16.5658,16.5595,16.5658,25800.0
2011-02-01 11:05:00,26.24,26.25,26.22,26.22,40600.0,16.5658,16.5721,16.5531,16.5531,40600.0
2011-02-01 11:10:00,26.21,26.22,26.21,26.22,7200.0,16.5468,16.5531,16.5468,16.5531,7200.0
2011-02-01 11:15:00,26.22,26.24,26.21,26.24,66400.0,16.5531,16.5658,16.5468,16.5658,66400.0
2011-02-01 11:20:00,26.23,26.24,26.23,26.24,6200.0,16.5595,16.5658,16.5595,16.5658,6200.0
2011-02-01 11:25:00,26.24,26.25,26.23,26.24,19600.0,16.5658,16.5721,16.5595,16.5658,19600.0
2011-02-01 11:30:00,26.24,26.25,26.24,26.25,21800.0,16.5658,16.5721,16.5658,16.5721,21800.0
2011-02-01 11:35:00,26.25,26.28,26.24,26.28,24800.0,16.5721,16.591,16.5658,16.591,24800.0
2011-02-01 11:40:00,26.27,26.27,26.25,26.25,21200.0,16.5847,16.5847,16.5721,16.5721,21200.0
2011-02-01 11:45:00,26.25,26.29,26.25,26.29,12800.0,16.5721,16.5973,16.5721,16.5973,12800.0
2011-02-01 11:50:00,26.28,26.29,26.27,26.28,20600.0,16.591,16.5973,16.5847,16.591,20600.0
2011-02-01 11:55:00,26.28,26.3,26.28,26.29,50200.0,16.591,16.6036,16.591,16.5973,50200.0
2011-02-01 12:00:00,26.29,26.29,26.27,26.29,118600.0,16.5973,16.5973,16.5847,16.5973,118600.0
2011-02-01 12:05:00,26.28,26.3,26.28,26.29,69200.0,16.591,16.6036,16.591,16.5973,69200.0
2011-02-01 12:10:00,26.29,26.3,26.29,26.29,43400.0,16.5973,16.6036,16.5973,16.5973,43400.0
2011-02-01 12:15:00,26.29,26.3,26.28,26.29,62600.0,16.5973,16.6036,16.591,16.5973,62600.0
2011-02-01 12:20:00,26.29,26.3,26.28,26.29,64600.0,16.5973,16.6036,16.591,16.5973,64600.0
2011-02-01 12:25:00,26.29,26.3,26.28,26.29,57600.0,16.5973,16.6036,16.591,16.5973,57600.0
2011-02-01 12:30:00,26.29,26.32,26.29,26.32,27400.0,16.5973,16.6163,16.5973,16.6163,27400.0
2011-02-01 12:35:00,26.32,26.32,26.32,26.32,12200.0,16.6163,16.6163,16.6163,16.6163,12200.0
2011-02-01 12:40:00,26.32,26.33,26.32,26.32,25000.0,16.6163,16.6226,16.6163,16.6163,25000.0
2011-02-01 12:45:00,26.33,26.34,26.32,26.34,47400.0,16.6226,16.6289,16.6163,16.6289,47400.0
2011-02-01 12:50:00,26.34,26.38,26.34,26.37,17800.0,16.6289,16.6542,16.6289,16.6478,17800.0
2011-02-01 12:55:00,26.37,26.39,26.37,26.39,37000.0,16.6478,16.6605,16.6478,16.6605,37000.0
2011-02-01 13:00:00,26.39,26.39,26.39,26.39,18800.0,16.6605,16.6605,16.6605,16.6605,18800.0
2011-02-01 13:05:00,26.39,26.39,26.39,26.39,9200.0,16.6605,16.6605,16.6605,16.6605,9200.0
2011-02-01 13:10:00,26.39,26.39,26.39,26.39,13800.0,16.6605,16.6605,16.6605,16.6605,13800.0
2011-02-01 13:15:00,26.39,26.39,26.39,26.39,10200.0,16.6605,16.6605,16.6605,16.6605,10200.0
2011-02-01 13:20:00,26.39,26.39,26.39,26.39,16200.0,16.6605,16.6605,16.6605,16.6605,16200.0
2011-02-01 13:25:00,26.39,26.4,26.39,26.39,22200.0,16.6605,16.6668,16.6605,16.6605,22200.0
2011-02-01 13:30:00,26.4,26.4,26.39,26.39,34600.0,16.6668,16.6668,16.6605,16.6605,34600.0
2011-02-01 13:35:00,26.4,26.4,26.39,26.39,9200.0,16.6668,16.6668,16.6605,16.6605,9200.0
2011-02-01 13:40:00,26.39,26.4,26.39,26.4,13000.0,16.6605,16.6668,16.6605,16.6668,13000.0
2011-02-01 13:45:00,26.4,26.4,26.39,26.39,40200.0,16.6668,16.6668,16.6605,16.6605,40200.0
2011-02-01 13:50:00,26.4,26.4,26.39,26.39,11200.0,16.6668,16.6668,16.6605,16.6605,11200.0
2011-02-01 13:55:00,26.4,26.4,26.38,26.39,23400.0,16.6668,16.6668,16.6542,16.6605,23400.0
2011-02-01 14:00:00,26.39,26.39,26.39,26.39,8200.0,16.6605,16.6605,16.6605,16.6605,8200.0
2011-02-01 14:05:00,26.39,26.39,26.39,26.39,15200.0,16.6605,16.6605,16.6605,16.6605,15200.0
2011-02-01 14:10:00,26.39,26.39,26.39,26.39,5000.0,16.6605,16.6605,16.6605,16.6605,5000.0
2011-02-01 14:15:00,26.39,26.39,26.39,26.39,14800.0,16.6605,16.6605,16.6605,16.6605,14800.0
2011-02-01 14:20:00,26.39,26.39,26.39,26.39,17000.0,16.6605,16.6605,16.6605,16.6605,17000.0
2011-02-01 14:25:00,26.39,26.39,26.36,26.37,23800.0,16.6605,16.6605,16.6415,16.6478,23800.0
2011-02-01 14:30:00,26.36,26.38,26.36,26.38,66200.0,16.6415,16.6542,16.6415,16.6542,66200.0
2011-02-01 14:35:00,26.38,26.4,26.38,26.39,82400.0,16.6542,16.6668,16.6542,16.6605,82400.0
2011-02-01 14:40:00,26.39,26.42,26.39,26.42,17200.0,16.6605,16.6794,16.6605,16.6794,17200.0
2011-02-01 14:45:00,26.42,26.44,26.42,26.44,17000.0,16.6794,16.692,16.6794,16.692,17000.0
2011-02-01 14:50:00,26.44,26.45,26.43,26.43,22200.0,16.692,16.6983,16.6857,16.6857,22200.0
2011-02-01 14:55:00,26.43,26.45,26.43,26.45,30000.0,16.6857,16.6983,16.6857,16.6983,30000.0
2011-02-01 15:00:00,26.44,26.47,26.44,26.47,34000.0,16.692,16.711,16.692,16.711,34000.0
2011-02-01 15:05:00,26.46,26.47,26.45,26.45,21400.0,16.7047,16.711,16.6983,16.6983,21400.0
2011-02-01 15:10:00,26.44,26.44,26.42,26.43,41200.0,16.692,16.692,16.6794,16.6857,41200.0
2011-02-01 15:15:00,26.42,26.43,26.42,26.43,55200.0,16.6794,16.6857,16.6794,16.6857,55200.0
2011-02-01 15:20:00,26.43,26.44,26.43,26.44,64200.0,16.6857,16.692,16.6857,16.692,64200.0
2011-02-01 15:25:00,26.44,26.44,26.42,26.43,60200.0,16.692,16.692,16.6794,16.6857,60200.0
2011-02-01 15:30:00,26.43,26.43,26.43,26.43,27200.0,16.6857,16.6857,16.6857,16.6857,27200.0
2011-02-01 15:35:00,26.43,26.45,26.43,26.44,34200.0,16.6857,16.6983,16.6857,16.692,34200.0
2011-02-01 15:40:00,26.44,26.45,26.43,26.44,23400.0,16.692,16.6983,16.6857,16.692,23400.0
2011-02-01 15:45:00,26.44,26.46,26.43,26.43,65600.0,16.692,16.7047,16.6857,16.6857,65600.0
2011-02-01 15:50:00,26.43,26.46,26.43,26.46,46000.0,16.6857,16.7047,16.6857,16.7047,46000.0
2011-02-01 15:55:00,26.46,26.47,26.43,26.46,194800.0,16.7047,16.711,16.6857,16.7047,194800.0
2011-02-02 09:30:00,26.3,26.38,26.29,26.36,27000.0,16.6036,16.6542,16.5973,16.6415,27000.0
2011-02-02 09:35:00,26.36,26.45,26.35,26.45,34000.0,16.6415,16.6983,16.6352,16.6983,34000.0
2011-02-02 09:40:00,26.44,26.48,26.43,26.45,23800.0,16.692,16.7173,16.6857,16.6983,23800.0
2011-02-02 09:45:00,26.47,26.5,26.43,26.49,46800.0,16.711,16.7299,16.6857,16.7236,46800.0
2011-02-02 09:50:00,26.49,26.5,26.48,26.48,23400.0,16.7236,16.7299,16.7173,16.7173,23400.0
2011-02-02 09:55:00,26.49,26.5,26.46,26.5,18400.0,16.7236,16.7299,16.7047,16.7299,18400.0
2011-02-02 10:00:00,26.49,26.49,26.43,26.44,38800.0,16.7236,16.7236,16.6857,16.692,38800.0
2011-02-02 10:05:00,26.45,26.45,26.43,26.44,14000.0,16.6983,16.6983,16.6857,16.692,14000.0
2011-02-02 10:10:00,26.44,26.45,26.42,26.42,21600.0,16.692,16.6983,16.6794,16.6794,21600.0
2011-02-02 10:15:00,26.42,26.44,26.41,26.43,6200.0,16.6794,16.692,16.6731,16.6857,6200.0
2011-02-02 10:20:00,26.42,26.43,26.38,26.38,22800.0,16.6794,16.6857,16.6542,16.6542,22800.0
2011-02-02 10:25:00,26.38,26.43,26.38,26.4,23800.0,16.6542,16.6857,16.6542,16.6668,23800.0
2011-02-02 10:30:00,26.39,26.43,26.39,26.4,19200.0,16.6605,16.6857,16.6605,16.6668,19200.0
2011-02-02 10:35:00,26.41,26.41,26.36,26.36,13600.0,16.6731,16.6731,16.6415,16.6415,13600.0
2011-02-02 10:40:00,26.38,26.38,26.34,26.37,20000.0,16.6542,16.6542,16.6289,16.6478,20000.0
2011-02-02 10:45:00,26.36,26.39,26.36,26.37,16200.0,16.6415,16.6605,16.6415,16.6478,16200.0
2011-02-02 10:50:00,26.36,26.39,26.36,26.38,11000.0,16.6415,16.6605,16.6415,16.6542,11000.0
2011-02-02 10:55:00,26.39,26.4,26.39,26.39,6000.0,16.6605,16.6668,16.6605,16.6605,6000.0
2011-02-02 11:00:00,26.39,26.39,26.36,26.38,13200.0,16.6605,16.6605,16.6415,16.6542,13200.0
2011-02-02 11:05:00,26.38,26.4,26.37,26.38,16000.0,16.6542,16.6668,16.6478,16.6542,16000.0
2011-02-02 11:10:00,26.38,26.39,26.36,26.38,16600.0,16.6542,16.6605,16.6415,16.6542,16600.0
2011-02-02 11:15:00,26.38,26.4,26.38,26.38,14400.0,16.6542,16.6668,16.6542,16.6542,14400.0
2011-02-02 11:20:00,26.38,26.4,26.38,26.4,13200.0,16.6542,16.6668,16.6542,16.6668,13200.0
2011-02-02 11:25:00,26.4,26.4,26.38,26.4,16600.0,16.6668,16.6668,16.6542,16.6668,16600.0
2011-02-02 11:30:00,26.39,26.4,26.37,26.38,30600.0,16.6605,16.6668,16.6478,16.6542,30600.0
2011-02-02 11:35:00,26.39,26.4,26.38,26.39,27600.0,16.6605,16.6668,16.6542,16.6605,27600.0
2011-02-02 11:40:00,26.38,26.39,26.38,26.38,11200.0,16.6542,16.6605,16.6542,16.6542,11200.0
2011-02-02 11:45:00,26.38,26.38,26.38,26.38,4400.0,16.6542,16.6542,16.6542,16.6542,4400.0
2011-02-02 11:50:00,26.38,26.38,26.36,26.36,10200.0,16.6542,16.6542,16.6415,16.6415,10200.0
2011-02-02 11:55:00,26.36,26.38,26.36,26.38,11400.0,16.6415,16.6542,16.6415,16.6542,11400.0
2011-02-02 12:00:00,26.38,26.39,26.36,26.36,31600.0,16.6542,16.6605,16.6415,16.6415,31600.0
2011-02-02 12:05:00,26.38,26.38,26.36,26.36,11600.0,16.6542,16.6542,16.6415,16.6415,11600.0
2011-02-02 12:10:00,26.36,26.37,26.36,26.36,14200.0,16.6415,16.6478,16.6415,16.6415,14200.0
2011-02-02 12:15:00,26.36,26.37,26.36,26.36,6600.0,16.6415,16.6478,16.6415,16.6415,6600.0
2011-02-02 12:20:00,26.37,26.37,26.36,26.36,22000.0,16.6478,16.6478,16.6415,16.6415,22000.0
2011-02-02 12:25:00,26.36,26.39,26.36,26.36,18600.0,16.6415,16.6605,16.6415,16.6415,18600.0
2011-02-02 12:30:00,26.36,26.38,26.36,26.38,24200.0,16.6415,16.6542,16.6415,16.6542,24200.0
2011-02-02 12:35:00,26.38,26.39,26.38,26.39,11600.0,16.6542,16.6605,16.6542,16.6605,11600.0
2011-02-02 12:40:00,26.39,26.4,26.38,26.39,32200.0,16.6605,16.6668,16.6542,16.6605,32200.0
2011-02-02 12:45:00,26.38,26.42,26.38,26.39,57200.0,16.6542,16.6794,16.6542,16.6605,57200.0
2011-02-02 12:50:00,26.39,26.4,26.38,26.39,14000.0,16.6605,16.6668,16.6542,16.6605,14000.0
2011-02-02 12:55:00,26.39,26.39,26.39,26.39,10400.0,16.6605,16.6605,16.6605,16.6605,10400.0
2011-02-02 13:00:00,26.38,26.42,26.38,26.42,16400.0,16.6542,16.6794,16.6542,16.6794,16400.0
2011-02-02 13:05:00,26.41,26.42,26.41,26.42,5200.0,16.6731,16.6794,16.6731,16.6794,5200.0
2011-02-02 13:10:00,26.42,26.43,26.42,26.42,4400.0,16.6794,16.6857,16.6794,16.6794,4400.0
2011-02-02 13:15:00,26.43,26.43,26.42,26.43,4800.0,16.6857,16.6857,16.6794,16.6857,4800.0
2011-02-02 13:20:00,26.43,26.43,26.42,26.42,6800.0,16.6857,16.6857,16.6794,16.6794,6800.0
2011-02-02 13:25:00,26.42,26.44,26.42,26.44,8000.0,16.6794,16.692,16.6794,16.692,8000.0
2011-02-02 13:30:00,26.43,26.44,26.43,26.44,10200.0,16.6857,16.692,16.6857,16.692,10200.0
2011-02-02 13:35:00,26.44,26.45,26.43,26.44,12200.0,16.692,16.6983,16.6857,16.692,12200.0
2011-02-02 13:40:00,26.43,26.43,26.42,26.42,19400.0,16.6857,16.6857,16.6794,16.6794,19400.0
2011-02-02 13:45:00,26.42,26.43,26.41,26.41,12400.0,16.6794,16.6857,16.6731,16.6731,12400.0
2011-02-02 13:50:00,26.41,26.42,26.41,26.42,7400.0,16.6731,16.6794,16.6731,16.6794,7400.0
2011-02-02 13:55:00,26.42,26.43,26.4,26.4,16400.0,16.6794,16.6857,16.6668,16.6668,16400.0
2011-02-02 14:00:00,26.4,26.4,26.4,26.4,6000.0,16.6668,16.6668,16.6668,16.6668,6000.0
2011-02-02 14:05:00,26.4,26.4,26.38,26.38,8000.0,16.6668,16.6668,16.6542,16.6542,8000.0
2011-02-02 14:10:00,26.39,26.39,26.38,26.38,5000.0,16.6605,16.6605,16.6542,16.6542,5000.0
2011-02-02 14:15:00,26.39,26.39,26.37,26.38,22600.0,16.6605,16.6605,16.6478,16.6542,22600.0
2011-02-02 14:20:00,26.38,26.38,26.37,26.37,21600.0,16.6542,16.6542,16.6478,16.6478,21600.0
2011-02-02 14:25:00,26.38,26.38,26.37,26.38,17400.0,16.6542,16.6542,16.6478,16.6542,17400.0
2011-02-02 14:30:00,26.38,26.38,26.38,26.38,11800.0,16.6542,16.6542,16.6542,16.6542,11800.0
2011-02-02 14:35:00,26.38,26.38,26.38,26.38,5800.0,16.6542,16.6542,16.6542,16.6542,5800.0
2011-02-02 14:40:00,26.38,26.38,26.37,26.38,20800.0,16.6542,16.6542,16.6478,16.6542,20800.0
2011-02-02 14:45:00,26.38,26.38,26.37,26.38,32000.0,16.6542,16.6542,16.6478,16.6542,32000.0
2011-02-02 14:50:00,26.38,26.39,26.38,26.38,28400.0,16.6542,16.6605,16.6542,16.6542,28400.0
2011-02-02 14:55:00,26.38,26.39,26.37,26.38,39000.0,16.6542,16.6605,16.6478,16.6542,39000.0
2011-02-02 15:00:00,26.37,26.38,26.36,26.36,14000.0,16.6478,16.6542,16.6415,16.6415,14000.0
2011-02-02 15:05:00,26.36,26.36,26.34,26.35,28200.0,16.6415,16.6415,16.6289,16.6352,28200.0
2011-02-02 15:10:00,26.35,26.36,26.34,26.35,24400.0,16.6352,16.6415,16.6289,16.6352,24400.0
2011-02-02 15:15:00,26.35,26.36,26.35,26.36,39200.0,16.6352,16.6415,16.6352,16.6415,39200.0
2011-02-02 15:20:00,26.36,26.36,26.36,26.36,31200.0,16.6415,16.6415,16.6415,16.6415,31200.0
2011-02-02 15:25:00,26.36,26.36,26.36,26.36,41600.0,16.6415,16.6415,16.6415,16.6415,41600.0
2011-02-02 15:30:00,26.36,26.36,26.35,26.35,60000.0,16.6415,16.6415,16.6352,16.6352,60000.0
2011-02-02 15:35:00,26.35,26.36,26.3,26.31,77600.0,16.6352,16.6415,16.6036,16.61,77600.0
2011-02-02 15:40:00,26.31,26.31,26.28,26.29,31800.0,16.61,16.61,16.591,16.5973,31800.0
2011-02-02 15:45:00,26.29,26.31,26.28,26.3,32400.0,16.5973,16.61,16.591,16.6036,32400.0
2011-02-02 15:50:00,26.3,26.3,26.27,26.27,57400.0,16.6036,16.6036,16.5847,16.5847,57400.0
2011-02-02 15:55:00,26.27,26.3,26.25,26.29,87400.0,16.5847,16.6036,16.5721,16.5973,87400.0
2011-02-03 09:30:00,26.23,26.33,26.23,26.27,25200.0,16.5595,16.6226,16.5595,16.5847,25200.0
2011-02-03 09:35:00,26.28,26.32,26.28,26.3,20400.0,16.591,16.6163,16.591,16.6036,20400.0
2011-02-03 09:40:00,26.31,26.31,26.23,26.24,18000.0,16.61,16.61,16.5595,16.5658,18000.0
2011-02-03 09:45:00,26.25,26.27,26.23,26.25,21200.0,16.5721,16.5847,16.5595,16.5721,21200.0
2011-02-03 09:50:00,26.25,26.27,26.23,26.24,17600.0,16.5721,16.5847,16.5595,16.5658,17600.0
2011-02-03 09:55:00,26.24,26.31,26.23,26.3,29400.0,16.5658,16.61,16.5595,16.6036,29400.0
2011-02-03 10:00:00,26.3,26.34,26.3,26.31,19000.0,16.6036,16.6289,16.6036,16.61,19000.0
2011-02-03 10:05:00,26.33,26.34,26.23,26.27,23800.0,16.6226,16.6289,16.5595,16.5847,23800.0
2011-02-03 10:10:00,26.27,26.29,26.24,26.28,27600.0,16.5847,16.5973,16.5658,16.591,27600.0
2011-02-03 10:15:00,26.28,26.3,26.24,26.28,24000.0,16.591,16.6036,16.5658,16.591,24000.0
2011-02-03 10:20:00,26.28,26.28,26.23,26.24,11200.0,16.591,16.591,16.5595,16.5658,11200.0
2011-02-03 10:25:00,26.24,26.26,26.23,26.25,36600.0,16.5658,16.5784,16.5595,16.5721,36600.0
2011-02-03 10:30:00,26.25,26.26,26.24,26.24,19200.0,16.5721,16.5784,16.5658,16.5658,19200.0
2011-02-03 10:35:00,26.24,26.25,26.23,26.24,51600.0,16.5658,16.5721,16.5595,16.5658,51600.0
2011-02-03 10:40:00,26.25,26.28,26.24,26.28,35600.0,16.5721,16.591,16.5658,16.591,35600.0
2011-02-03 10:45:00,26.27,26.27,26.24,26.25,18400.0,16.5847,16.5847,16.5658,16.5721,18400.0
2011-02-03 10:50:00,26.25,26.26,26.25,26.26,12200.0,16.5721,16.5784,16.5721,16.5784,12200.0
2011-02-03 10:55:00,26.26,26.27,26.25,26.27,13400.0,16.5784,16.5847,16.5721,16.5847,13400.0
2011-02-03 11:00:00,26.27,26.27,26.24,26.26,27800.0,16.5847,16.5847,16.5658,16.5784,27800.0
2011-02-03 11:05:00,26.25,26.28,26.25,26.26,21400.0,16.5721,16.591,16.5721,16.5784,21400.0
2011-02-03 11:10:00,26.25,26.26,26.24,26.25,20000.0,16.5721,16.5784,16.5658,16.5721,20000.0
2011-02-03 11:15:00,26.25,26.28,26.25,26.28,30200.0,16.5721,16.591,16.5721,16.591,30200.0
2011-02-03 11:20:00,26.28,26.29,26.27,26.29,11800.0,16.591,16.5973,16.5847,16.5973,11800.0
2011-02-03 11:25:00,26.29,26.3,26.28,26.29,12400.0,16.5973,16.6036,16.591,16.5973,12400.0
2011-02-03 11:30:00,26.29,26.31,26.28,26.31,15800.0,16.5973,16.61,16.591,16.61,15800.0
2011-02-03 11:35:00,26.31,26.36,26.31,26.36,12800.0,16.61,16.6415,16.61,16.6415,12800.0
2011-02-03 11:40:00,26.35,26.38,26.35,26.37,18200.0,16.6352,16.6542,16.6352,16.6478,18200.0
2011-02-03 11:45:00,26.38,26.4,26.35,26.36,11200.0,16.6542,16.6668,16.6352,16.6415,11200.0
2011-02-03 11:50:00,26.36,26.36,26.35,26.36,7200.0,16.6415,16.6415,16.6352,16.6415,7200.0
2011-02-03 11:55:00,26.36,26.39,26.36,26.39,11200.0,16.6415,16.6605,16.6415,16.6605,11200.0
2011-02-03 12:00:00,26.38,26.38,26.32,26.32,17200.0,16.6542,16.6542,16.6163,16.6163,17200.0
2011-02-03 12:05:00,26.32,26.32,26.29,26.29,13000.0,16.6163,16.6163,16.5973,16.5973,13000.0
2011-02-03 12:10:00,26.29,26.29,26.28,26.29,8200.0,16.5973,16.5973,16.591,16.5973,8200.0
2011-02-03 12:15:00,26.29,26.31,26.29,26.31,8400.0,16.5973,16.61,16.5973,16.61,8400.0
2011-02-03 12:20:00,26.3,26.32,26.3,26.32,12000.0,16.6036,16.6163,16.6036,16.6163,12000.0
2011-02-03 12:25:00,26.32,26.32,26.31,26.32,8000.0,16.6163,16.6163,16.61,16.6163,8000.0
2011-02-03 12:30:00,26.33,26.33,26.32,26.32,11400.0,16.6226,16.6226,16.6163,16.6163,11400.0
2011-02-03 12:35:00,26.32,26.34,26.32,26.34,13400.0,16.6163,16.6289,16.6163,16.6289,13400.0
2011-02-03 12:40:00,26.34,26.36,26.34,26.36,13200.0,16.6289,16.6415,16.6289,16.6415,13200.0
2011-02-03 12:45:00,26.36,26.36,26.33,26.34,10400.0,16.6415,16.6415,16.6226,16.6289,10400.0
2011-02-03 12:50:00,26.34,26.37,26.34,26.36,9800.0,16.6289,16.6478,16.6289,16.6415,9800.0
2011-02-03 12:55:00,26.36,26.41,26.36,26.41,10200.0,16.6415,16.6731,16.6415,16.6731,10200.0
2011-02-03 13:00:00,26.41,26.41,26.36,26.36,16600.0,16.6731,16.6731,16.6415,16.6415,16600.0
2011-02-03 13:05:00,26.36,26.38,26.36,26.38,11800.0,16.6415,16.6542,16.6415,16.6542,11800.0
2011-02-03 13:10:00,26.38,26.4,26.38,26.4,5000.0,16.6542,16.6668,16.6542,16.6668,5000.0
2011-02-03 13:15:00,26.4,26.4,26.38,26.39,10000.0,16.6668,16.6668,16.6542,16.6605,10000.0
2011-02-03 13:20:00,26.39,26.39,26.38,26.38,5400.0,16.6605,16.6605,16.6542,16.6542,5400.0
2011-02-03 13:25:00,26.38,26.38,26.36,26.37,12800.0,16.6542,16.6542,16.6415,16.6478,12800.0
2011-02-03 13:30:00,26.36,26.36,26.32,26.33,38800.0,16.6415,16.6415,16.6163,16.6226,38800.0
2011-02-03 13:35:00,26.33,26.33,26.33,26.33,6200.0,16.6226,16.6226,16.6226,16.6226,6200.0
2011-02-03 13:40:00,26.33,26.34,26.32,26.33,16000.0,16.6226,16.6289,16.6163,16.6226,16000.0
2011-02-03 13:45:00,26.33,26.33,26.32,26.33,8200.0,16.6226,16.6226,16.6163,16.6226,8200.0
2011-02-03 13:50:00,26.33,26.33,26.32,26.32,10800.0,16.6226,16.6226,16.6163,16.6163,10800.0
2011-02-03 13:55:00,26.32,26.33,26.31,26.32,5600.0,16.6163,16.6226,16.61,16.6163,5600.0
2011-02-03 14:00:00,26.32,26.33,26.3,26.3,26000.0,16.6163,16.6226,16.6036,16.6036,26000.0
2011-02-03 14:05:00,26.31,26.32,26.27,26.27,76000.0,16.61,16.6163,16.5847,16.5847,76000.0
2011-02-03 14:10:00,26.27,26.28,26.27,26.27,12800.0,16.5847,16.591,16.5847,16.5847,12800.0
2011-02-03 14:15:00,26.28,26.31,26.27,26.3,32600.0,16.591,16.61,16.5847,16.6036,32600.0
2011-02-03 14:20:00,26.31,26.31,26.25,26.25,38000.0,16.61,16.61,16.5721,16.5721,38000.0
2011-02-03 14:25:00,26.25,26.26,26.2,26.21,101200.0,16.5721,16.5784,16.5405,16.5468,101200.0
2011-02-03 14:30:00,26.21,26.22,26.16,26.16,176600.0,16.5468,16.5531,16.5153,16.5153,176600.0
2011-02-03 14:35:00,26.16,26.21,26.14,26.2,192800.0,16.5153,16.5468,16.5026,16.5405,192800.0
2011-02-03 14:40:00,26.2,26.22,26.18,26.2,38800.0,16.5405,16.5531,16.5279,16.5405,38800.0
2011-02-03 14:45:00,26.19,26.2,26.14,26.15,141600.0,16.5342,16.5405,16.5026,16.5089,141600.0
2011-02-03 14:50:00,26.15,26.16,26.14,26.14,50800.0,16.5089,16.5153,16.5026,16.5026,50800.0
2011-02-03 14:55:00,26.15,26.15,26.14,26.14,116800.0,16.5089,16.5089,16.5026,16.5026,116800.0
2011-02-03 15:00:00,26.15,26.18,26.15,26.18,119200.0,16.5089,16.5279,16.5089,16.5279,119200.0
2011-02-03 15:05:00,26.18,26.2,26.17,26.19,59200.0,16.5279,16.5405,16.5216,16.5342,59200.0
2011-02-03 15:10:00,26.18,26.2,26.18,26.19,45200.0,16.5279,16.5405,16.5279,16.5342,45200.0
2011-02-03 15:15:00,26.18,26.19,26.15,26.17,144200.0,16.5279,16.5342,16.5089,16.5216,144200.0
2011-02-03 15:20:00,26.17,26.18,26.17,26.18,129800.0,16.5216,16.5279,16.5216,16.5279,129800.0
2011-02-03 15:25:00,26.17,26.18,26.16,26.16,74600.0,16.5216,16.5279,16.5153,16.5153,74600.0
2011-02-03 15:30:00,26.16,26.17,26.16,26.16,83600.0,16.5153,16.5216,16.5153,16.5153,83600.0
2011-02-03 15:35:00,26.16,26.16,26.12,26.13,222800.0,16.5153,16.5153,16.49,16.4963,222800.0
2011-02-03 15:40:00,26.13,26.13,26.09,26.1,295000.0,16.4963,16.4963,16.4711,16.4774,295000.0
2011-02-03 15:45:00,26.1,26.1,26.0,26.01,391000.0,16.4774,16.4774,16.4143,16.4206,391000.0
2011-02-03 15:50:00,26.0,26.04,25.97,25.97,573400.0,16.4143,16.4395,16.3953,16.3953,573400.0
2011-02-03 15:55:00,25.97,26.02,25.95,25.98,752800.0,16.3953,16.4269,16.3827,16.4016,752800.0
2011-02-04 09:30:00,26.02,26.07,26.0,26.05,34200.0,16.4269,16.4584,16.4143,16.4458,34200.0
2011-02-04 09:35:00,26.04,26.04,25.91,25.91,40400.0,16.4395,16.4395,16.3574,16.3574,40400.0
2011-02-04 09:40:00,25.91,25.93,25.86,25.89,27800.0,16.3574,16.3701,16.3259,16.3448,27800.0
2011-02-04 09:45:00,25.89,25.92,25.89,25.92,63600.0,16.3448,16.3637,16.3448,16.3637,63600.0
2011-02-04 09:50:00,25.92,25.93,25.91,25.91,64000.0,16.3637,16.3701,16.3574,16.3574,64000.0
2011-02-04 09:55:00,25.91,25.93,25.91,25.92,40400.0,16.3574,16.3701,16.3574,16.3637,40400.0
2011-02-04 10:00:00,25.93,25.97,25.92,25.97,39400.0,16.3701,16.3953,16.3637,16.3953,39400.0
2011-02-04 10:05:00,25.96,25.97,25.95,25.95,36600.0,16.389,16.3953,16.3827,16.3827,36600.0
2011-02-04 10:10:00,25.95,25.96,25.92,25.93,53200.0,16.3827,16.389,16.3637,16.3701,53200.0
2011-02-04 10:15:00,25.93,25.93,25.92,25.93,70000.0,16.3701,16.3701,16.3637,16.3701,70000.0
2011-02-04 10:20:00,25.93,25.98,25.92,25.98,82200.0,16.3701,16.4016,16.3637,16.4016,82200.0
2011-02-04 10:25:00,25.98,26.02,25.98,26.02,28800.0,16.4016,16.4269,16.4016,16.4269,28800.0
2011-02-04 10:30:00,26.02,26.03,26.01,26.03,48000.0,16.4269,16.4332,16.4206,16.4332,48000.0
2011-02-04 10:35:00,26.03,26.07,26.03,26.07,34000.0,16.4332,16.4584,16.4332,16.4584,34000.0
2011-02-04 10:40:00,26.06,26.07,26.06,26.07,44200.0,16.4521,16.4584,16.4521,16.4584,44200.0
2011-02-04 10:45:00,26.07,26.07,26.05,26.07,29000.0,16.4584,16.4584,16.4458,16.4584,29000.0
2011-02-04 10:50:00,26.07,26.07,26.0,26.0,34000.0,16.4584,16.4584,16.4143,16.4143,34000.0
2011-02-04 10:55:00,26.01,26.02,25.98,25.98,25000.0,16.4206,16.4269,16.4016,16.4016,25000.0
2011-02-04 11:00:00,25.98,25.98,25.97,25.97,45200.0,16.4016,16.4016,16.3953,16.3953,45200.0
2011-02-04 11:05:00,25.97,26.0,25.96,26.0,35600.0,16.3953,16.4143,16.389,16.4143,35600.0
2011-02-04 11:10:00,26.0,26.02,26.0,26.0,36000.0,16.4143,16.4269,16.4143,16.4143,36000.0
2011-02-04 11:15:00,26.0,26.01,26.0,26.01,15600.0,16.4143,16.4206,16.4143,16.4206,15600.0
2011-02-04 11:20:00,26.01,26.04,26.01,26.03,15800.0,16.4206,16.4395,16.4206,16.4332,15800.0
2011-02-04 11:25:00,26.04,26.05,26.03,26.04,17000.0,16.4395,16.4458,16.4332,16.4395,17000.0
2011-02-04 11:30:00,26.04,26.08,26.04,26.08,21000.0,16.4395,16.4648,16.4395,16.4648,21000.0
2011-02-04 11:35:00,26.08,26.12,26.08,26.12,37800.0,16.4648,16.49,16.4648,16.49,37800.0
2011-02-04 11:40:00,26.11,26.13,26.11,26.13,24000.0,16.4837,16.4963,16.4837,16.4963,24000.0
2011-02-04 11:45:00,26.13,26.14,26.11,26.12,36000.0,16.4963,16.5026,16.4837,16.49,36000.0
2011-02-04 11:50:00,26.12,26.13,26.12,26.13,11200.0,16.49,16.4963,16.49,16.4963,11200.0
2011-02-04 11:55:00,26.13,26.13,26.11,26.11,26800.0,16.4963,16.4963,16.4837,16.4837,26800.0
2011-02-04 12:00:00,26.11,26.11,26.06,26.06,55800.0,16.4837,16.4837,16.4521,16.4521,55800.0
2011-02-04 12:05:00,26.06,26.07,26.02,26.02,20800.0,16.4521,16.4584,16.4269,16.4269,20800.0
2011-02-04 12:10:00,26.02,26.02,26.0,26.0,141800.0,16.4269,16.4269,16.4143,16.4143,141800.0
2011-02-04 12:15:00,26.0,26.0,26.0,26.0,44400.0,16.4143,16.4143,16.4143,16.4143,44400.0
2011-02-04 12:20:00,26.0,26.0,26.0,26.0,14800.0,16.4143,16.4143,16.4143,16.4143,14800.0
2011-02-04 12:25:00,26.0,26.0,25.98,25.98,30200.0,16.4143,16.4143,16.4016,16.4016,30200.0
2011-02-04 12:30:00,25.98,25.99,25.98,25.98,119000.0,16.4016,16.4079,16.4016,16.4016,119000.0
2011-02-04 12:35:00,25.98,25.99,25.98,25.98,14600.0,16.4016,16.4079,16.4016,16.4016,14600.0
2011-02-04 12:40:00,25.98,26.0,25.97,26.0,106200.0,16.4016,16.4143,16.3953,16.4143,106200.0
2011-02-04 12:45:00,26.0,26.02,25.99,26.01,38000.0,16.4143,16.4269,16.4079,16.4206,38000.0
2011-02-04 12:50:00,26.02,26.04,26.01,26.04,33800.0,16.4269,16.4395,16.4206,16.4395,33800.0
2011-02-04 12:55:00,26.04,26.05,26.03,26.03,19200.0,16.4395,16.4458,16.4332,16.4332,19200.0
2011-02-04 13:00:00,26.03,26.04,26.03,26.03,16800.0,16.4332,16.4395,16.4332,16.4332,16800.0
2011-02-04 13:05:00,26.03,26.03,26.03,26.03,9600.0,16.4332,16.4332,16.4332,16.4332,9600.0
2011-02-04 13:10:00,26.03,26.06,26.03,26.05,41200.0,16.4332,16.4521,16.4332,16.4458,41200.0
2011-02-04 13:15:00,26.05,26.06,26.05,26.05,19200.0,16.4458,16.4521,16.4458,16.4458,19200.0
2011-02-04 13:20:00,26.06,26.07,26.05,26.07,9400.0,16.4521,16.4584,16.4458,16.4584,9400.0
2011-02-04 13:25:00,26.07,26.07,26.07,26.07,10800.0,16.4584,16.4584,16.4584,16.4584,10800.0
2011-02-04 13:30:00,26.07,26.09,26.07,26.09,54800.0,16.4584,16.4711,16.4584,16.4711,54800.0
2011-02-04 13:35:00,26.09,26.09,26.08,26.09,10800.0,16.4711,16.4711,16.4648,16.4711,10800.0
2011-02-04 13:40:00,26.09,26.09,26.08,26.08,30800.0,16.4711,16.4711,16.4648,16.4648,30800.0
2011-02-04 13:45:00,26.08,26.09,26.08,26.08,14000.0,16.4648,16.4711,16.4648,16.4648,14000.0
2011-02-04 13:50:00,26.08,26.1,26.08,26.1,17400.0,16.4648,16.4774,16.4648,16.4774,17400.0
2011-02-04 13:55:00,26.1,26.11,26.1,26.11,15800.0,16.4774,16.4837,16.4774,16.4837,15800.0
2011-02-04 14:00:00,26.11,26.11,26.1,26.1,153200.0,16.4837,16.4837,16.4774,16.4774,153200.0
2011-02-04 14:05:00,26.1,26.1,26.1,26.1,16400.0,16.4774,16.4774,16.4774,16.4774,16400.0
2011-02-04 14:10:00,26.1,26.1,26.09,26.1,16200.0,16.4774,16.4774,16.4711,16.4774,16200.0
2011-02-04 14:15:00,26.1,26.1,26.09,26.1,13200.0,16.4774,16.4774,16.4711,16.4774,13200.0
2011-02-04 14:20:00,26.1,26.1,26.09,26.09,15400.0,16.4774,16.4774,16.4711,16.4711,15400.0
2011-02-04 14:25:00,26.1,26.1,26.09,26.1,8200.0,16.4774,16.4774,16.4711,16.4774,8200.0
2011-02-04 14:30:00,26.09,26.1,26.09,26.09,10000.0,16.4711,16.4774,16.4711,16.4711,10000.0
2011-02-04 14:35:00,26.1,26.1,26.09,26.09,19200.0,16.4774,16.4774,16.4711,16.4711,19200.0
2011-02-04 14:40:00,26.1,26.1,26.08,26.08,16400.0,16.4774,16.4774,16.4648,16.4648,16400.0
2011-02-04 14:45:00,26.09,26.09,26.08,26.08,11600.0,16.4711,16.4711,16.4648,16.4648,11600.0
2011-02-04 14:50:00,26.08,26.09,26.08,26.08,22400.0,16.4648,16.4711,16.4648,16.4648,22400.0
2011-02-04 14:55:00,26.09,26.1,26.08,26.09,20800.0,16.4711,16.4774,16.4648,16.4711,20800.0
2011-02-04 15:00:00,26.09,26.1,26.07,26.08,34600.0,16.4711,16.4774,16.4584,16.4648,34600.0
2011-02-04 15:05:00,26.07,26.08,26.06,26.06,39400.0,16.4584,16.4648,16.4521,16.4521,39400.0
2011-02-04 15:10:00,26.06,26.06,26.04,26.04,20000.0,16.4521,16.4521,16.4395,16.4395,20000.0
2011-02-04 15:15:00,26.04,26.04,26.04,26.04,20800.0,16.4395,16.4395,16.4395,16.4395,20800.0
2011-02-04 15:20:00,26.04,26.04,26.03,26.04,41800.0,16.4395,16.4395,16.4332,16.4395,41800.0
2011-02-04 15:25:00,26.04,26.04,26.03,26.03,36800.0,16.4395,16.4395,16.4332,16.4332,36800.0
2011-02-04 15:30:00,26.03,26.04,26.02,26.04,47000.0,16.4332,16.4395,16.4269,16.4395,47000.0
2011-02-04 15:35:00,26.03,26.04,26.0,26.0,55800.0,16.4332,16.4395,16.4143,16.4143,55800.0
2011-02-04 15:40:00,26.01,26.03,26.0,26.03,60800.0,16.4206,16.4332,16.4143,16.4332,60800.0
2011-02-04 15:45:00,26.03,26.08,26.03,26.07,60000.0,16.4332,16.4648,16.4332,16.4584,60000.0
2011-02-04 15:50:00,26.07,26.07,26.03,26.03,84000.0,16.4584,16.4584,16.4332,16.4332,84000.0
2011-02-04 15:55:00,26.04,26.06,26.03,26.05,103400.0,16.4395,16.4521,16.4332,16.4458,103400.0
2011-02-07 09:30:00,26.17,26.18,26.11,26.11,56800.0,16.5216,16.5279,16.4837,16.4837,56800.0
2011-02-07 09:35:00,26.11,26.2,26.11,26.16,34800.0,16.4837,16.5405,16.4837,16.5153,34800.0
2011-02-07 09:40:00,26.17,26.24,26.17,26.24,62800.0,16.5216,16.5658,16.5216,16.5658,62800.0
2011-02-07 09:45:00,26.24,26.25,26.23,26.25,27600.0,16.5658,16.5721,16.5595,16.5721,27600.0
2011-02-07 09:50:00,26.25,26.27,26.24,26.24,39000.0,16.5721,16.5847,16.5658,16.5658,39000.0
2011-02-07 09:55:00,26.24,26.25,26.24,26.25,19800.0,16.5658,16.5721,16.5658,16.5721,19800.0
2011-02-07 10:00:00,26.25,26.31,26.24,26.3,41800.0,16.5721,16.61,16.5658,16.6036,41800.0
2011-02-07 10:05:00,26.31,26.31,26.3,26.3,22600.0,16.61,16.61,16.6036,16.6036,22600.0
2011-02-07 10:10:00,26.3,26.31,26.29,26.3,21000.0,16.6036,16.61,16.5973,16.6036,21000.0
2011-02-07 10:15:00,26.31,26.31,26.27,26.28,35400.0,16.61,16.61,16.5847,16.591,35400.0
2011-02-07 10:20:00,26.28,26.29,26.27,26.29,28600.0,16.591,16.5973,16.5847,16.5973,28600.0
2011-02-07 10:25:00,26.29,26.3,26.25,26.27,21800.0,16.5973,16.6036,16.5721,16.5847,21800.0
2011-02-07 10:30:00,26.27,26.3,26.27,26.29,16800.0,16.5847,16.6036,16.5847,16.5973,16800.0
2011-02-07 10:35:00,26.3,26.32,26.3,26.32,19400.0,16.6036,16.6163,16.6036,16.6163,19400.0
2011-02-07 10:40:00,26.32,26.33,26.31,26.32,14000.0,16.6163,16.6226,16.61,16.6163,14000.0
2011-02-07 10:45:00,26.32,26.32,26.31,26.31,23200.0,16.6163,16.6163,16.61,16.61,23200.0
2011-02-07 10:50:00,26.32,26.34,26.32,26.33,18600.0,16.6163,16.6289,16.6163,16.6226,18600.0
2011-02-07 10:55:00,26.33,26.35,26.33,26.33,27800.0,16.6226,16.6352,16.6226,16.6226,27800.0
2011-02-07 11:00:00,26.33,26.35,26.33,26.34,21000.0,16.6226,16.6352,16.6226,16.6289,21000.0
2011-02-07 11:05:00,26.34,26.38,26.34,26.38,44600.0,16.6289,16.6542,16.6289,16.6542,44600.0
2011-02-07 11:10:00,26.38,26.4,26.36,26.37,28800.0,16.6542,16.6668,16.6415,16.6478,28800.0
2011-02-07 11:15:00,26.36,26.36,26.34,26.34,15200.0,16.6415,16.6415,16.6289,16.6289,15200.0
2011-02-07 11:20:00,26.34,26.36,26.34,26.35,22800.0,16.6289,16.6415,16.6289,16.6352,22800.0
2011-02-07 11:25:00,26.35,26.36,26.35,26.36,12000.0,16.6352,16.6415,16.6352,16.6415,12000.0
2011-02-07 11:30:00,26.36,26.36,26.36,26.36,10400.0,16.6415,16.6415,16.6415,16.6415,10400.0
2011-02-07 11:35:00,26.36,26.36,26.34,26.35,27200.0,16.6415,16.6415,16.6289,16.6352,27200.0
2011-02-07 11:40:00,26.35,26.36,26.35,26.36,12000.0,16.6352,16.6415,16.6352,16.6415,12000.0
2011-02-07 11:45:00,26.37,26.37,26.36,26.36,13400.0,16.6478,16.6478,16.6415,16.6415,13400.0
2011-02-07 11:50:00,26.36,26.37,26.36,26.37,12200.0,16.6415,16.6478,16.6415,16.6478,12200.0
2011-02-07 11:55:00,26.38,26.38,26.36,26.37,7600.0,16.6542,16.6542,16.6415,16.6478,7600.0
2011-02-07 12:00:00,26.37,26.38,26.36,26.37,9200.0,16.6478,16.6542,16.6415,16.6478,9200.0
2011-02-07 12:05:00,26.36,26.37,26.36,26.36,8200.0,16.6415,16.6478,16.6415,16.6415,8200.0
2011-02-07 12:10:00,26.36,26.36,26.35,26.35,21000.0,16.6415,16.6415,16.6352,16.6352,21000.0
2011-02-07 12:15:00,26.35,26.35,26.34,26.34,11000.0,16.6352,16.6352,16.6289,16.6289,11000.0
2011-02-07 12:20:00,26.34,26.34,26.33,26.34,12800.0,16.6289,16.6289,16.6226,16.6289,12800.0
2011-02-07 12:25:00,26.33,26.34,26.32,26.33,25200.0,16.6226,16.6289,16.6163,16.6226,25200.0
2011-02-07 12:30:00,26.32,26.33,26.32,26.33,9200.0,16.6163,16.6226,16.6163,16.6226,9200.0
2011-02-07 12:35:00,26.33,26.33,26.32,26.33,27200.0,16.6226,16.6226,16.6163,16.6226,27200.0
2011-02-07 12:40:00,26.33,26.33,26.33,26.33,16000.0,16.6226,16.6226,16.6226,16.6226,16000.0
2011-02-07 12:45:00,26.33,26.33,26.32,26.33,25000.0,16.6226,16.6226,16.6163,16.6226,25000.0
2011-02-07 12:50:00,26.33,26.33,26.32,26.32,13800.0,16.6226,16.6226,16.6163,16.6163,13800.0
2011-02-07 12:55:00,26.32,26.33,26.31,26.33,9600.0,16.6163,16.6226,16.61,16.6226,9600.0
2011-02-07 13:00:00,26.32,26.33,26.32,26.33,17600.0,16.6163,16.6226,16.6163,16.6226,17600.0
2011-02-07 13:05:00,26.34,26.35,26.33,26.35,13600.0,16.6289,16.6352,16.6226,16.6352,13600.0
2011-02-07 13:10:00,26.34,26.36,26.34,26.36,8000.0,16.6289,16.6415,16.6289,16.6415,8000.0
2011-02-07 13:15:00,26.36,26.36,26.35,26.35,23400.0,16.6415,16.6415,16.6352,16.6352,23400.0
2011-02-07 13:20:00,26.35,26.36,26.35,26.36,11800.0,16.6352,16.6415,16.6352,16.6415,11800.0
2011-02-07 13:25:00,26.36,26.38,26.36,26.38,17600.0,16.6415,16.6542,16.6415,16.6542,17600.0
2011-02-07 13:30:00,26.38,26.39,26.38,26.39,19200.0,16.6542,16.6605,16.6542,16.6605,19200.0
2011-02-07 13:35:00,26.39,26.4,26.38,26.38,11600.0,16.6605,16.6668,16.6542,16.6542,11600.0
2011-02-07 13:40:00,26.39,26.39,26.36,26.37,28400.0,16.6605,16.6605,16.6415,16.6478,28400.0
2011-02-07 13:45:00,26.37,26.37,26.36,26.37,18000.0,16.6478,16.6478,16.6415,16.6478,18000.0
2011-02-07 13:50:00,26.37,26.37,26.36,26.37,45200.0,16.6478,16.6478,16.6415,16.6478,45200.0
2011-02-07 13:55:00,26.37,26.37,26.36,26.36,22000.0,16.6478,16.6478,16.6415,16.6415,22000.0
2011-02-07 14:00:00,26.37,26.37,26.36,26.37,12800.0,16.6478,16.6478,16.6415,16.6478,12800.0
2011-02-07 14:05:00,26.37,26.37,26.36,26.37,17000.0,16.6478,16.6478,16.6415,16.6478,17000.0
2011-02-07 14:10:00,26.37,26.37,26.36,26.36,28000.0,16.6478,16.6478,16.6415,16.6415,28000.0
2011-02-07 14:15:00,26.37,26.37,26.36,26.37,20800.0,16.6478,16.6478,16.6415,16.6478,20800.0
2011-02-07 14:20:00,26.36,26.37,26.36,26.36,45000.0,16.6415,16.6478,16.6415,16.6415,45000.0
2011-02-07 14:25:00,26.36,26.38,26.36,26.37,28800.0,16.6415,16.6542,16.6415,16.6478,28800.0
2011-02-07 14:30:00,26.37,26.38,26.37,26.38,23000.0,16.6478,16.6542,16.6478,16.6542,23000.0
2011-02-07 14:35:00,26.38,26.38,26.37,26.38,21400.0,16.6542,16.6542,16.6478,16.6542,21400.0
2011-02-07 14:40:00,26.38,26.39,26.38,26.38,18200.0,16.6542,16.6605,16.6542,16.6542,18200.0
2011-02-07 14:45:00,26.39,26.4,26.39,26.4,24800.0,16.6605,16.6668,16.6605,16.6668,24800.0
2011-02-07 14:50:00,26.4,26.4,26.38,26.38,29800.0,16.6668,16.6668,16.6542,16.6542,29800.0
2011-02-07 14:55:00,26.38,26.39,26.38,26.39,50600.0,16.6542,16.6605,16.6542,16.6605,50600.0
2011-02-07 15:00:00,26.38,26.38,26.37,26.38,29200.0,16.6542,16.6542,16.6478,16.6542,29200.0
2011-02-07 15:05:00,26.38,26.38,26.37,26.38,18200.0,16.6542,16.6542,16.6478,16.6542,18200.0
2011-02-07 15:10:00,26.38,26.38,26.36,26.38,65600.0,16.6542,16.6542,16.6415,16.6542,65600.0
2011-02-07 15:15:00,26.38,26.38,26.36,26.36,53600.0,16.6542,16.6542,16.6415,16.6415,53600.0
2011-02-07 15:20:00,26.36,26.37,26.36,26.37,21800.0,16.6415,16.6478,16.6415,16.6478,21800.0
2011-02-07 15:25:00,26.37,26.38,26.36,26.36,71600.0,16.6478,16.6542,16.6415,16.6415,71600.0
2011-02-07 15:30:00,26.36,26.37,26.36,26.37,33600.0,16.6415,16.6478,16.6415,16.6478,33600.0
2011-02-07 15:35:00,26.36,26.37,26.36,26.36,31400.0,16.6415,16.6478,16.6415,16.6415,31400.0
2011-02-07 15:40:00,26.36,26.36,26.36,26.36,35400.0,16.6415,16.6415,16.6415,16.6415,35400.0
2011-02-07 15:45:00,26.36,26.39,26.36,26.39,214600.0,16.6415,16.6605,16.6415,16.6605,214600.0
2011-02-07 15:50:00,26.39,26.4,26.38,26.39,75800.0,16.6605,16.6668,16.6542,16.6605,75800.0
2011-02-07 15:55:00,26.39,26.41,26.38,26.41,145800.0,16.6605,16.6731,16.6542,16.6731,145800.0
2011-02-08 09:30:00,26.45,26.45,26.38,26.42,28000.0,16.6983,16.6983,16.6542,16.6794,28000.0
2011-02-08 09:35:00,26.42,26.45,26.4,26.43,16200.0,16.6794,16.6983,16.6668,16.6857,16200.0
2011-02-08 09:40:00,26.43,26.43,26.36,26.42,18200.0,16.6857,16.6857,16.6415,16.6794,18200.0
2011-02-08 09:45:00,26.43,26.43,26.38,26.38,20200.0,16.6857,16.6857,16.6542,16.6542,20200.0
2011-02-08 09:50:00,26.38,26.4,26.38,26.38,28600.0,16.6542,16.6668,16.6542,16.6542,28600.0
2011-02-08 09:55:00,26.38,26.4,26.38,26.4,35200.0,16.6542,16.6668,16.6542,16.6668,35200.0
2011-02-08 10:00:00,26.4,26.4,26.38,26.4,23400.0,16.6668,16.6668,16.6542,16.6668,23400.0
2011-02-08 10:05:00,26.4,26.41,26.39,26.41,52800.0,16.6668,16.6731,16.6605,16.6731,52800.0
2011-02-08 10:10:00,26.41,26.43,26.4,26.43,9200.0,16.6731,16.6857,16.6668,16.6857,9200.0
2011-02-08 10:15:00,26.43,26.48,26.43,26.48,36000.0,16.6857,16.7173,16.6857,16.7173,36000.0
2011-02-08 10:20:00,26.48,26.49,26.47,26.49,15600.0,16.7173,16.7236,16.711,16.7236,15600.0
2011-02-08 10:25:00,26.49,26.49,26.48,26.49,8400.0,16.7236,16.7236,16.7173,16.7236,8400.0
2011-02-08 10:30:00,26.48,26.49,26.48,26.48,14400.0,16.7173,16.7236,16.7173,16.7173,14400.0
2011-02-08 10:35:00,26.49,26.5,26.48,26.5,33800.0,16.7236,16.7299,16.7173,16.7299,33800.0
2011-02-08 10:40:00,26.49,26.5,26.48,26.5,39200.0,16.7236,16.7299,16.7173,16.7299,39200.0
2011-02-08 10:45:00,26.5,26.52,26.49,26.5,198400.0,16.7299,16.7425,16.7236,16.7299,198400.0
2011-02-08 10:50:00,26.5,26.54,26.5,26.52,28600.0,16.7299,16.7552,16.7299,16.7425,28600.0
2011-02-08 10:55:00,26.52,26.53,26.5,26.52,15000.0,16.7425,16.7488,16.7299,16.7425,15000.0
2011-02-08 11:00:00,26.52,26.53,26.51,26.52,10800.0,16.7425,16.7488,16.7362,16.7425,10800.0
2011-02-08 11:05:00,26.52,26.54,26.51,26.53,43800.0,16.7425,16.7552,16.7362,16.7488,43800.0
2011-02-08 11:10:00,26.53,26.56,26.53,26.55,22600.0,16.7488,16.7678,16.7488,16.7615,22600.0
2011-02-08 11:15:00,26.56,26.59,26.55,26.57,55200.0,16.7678,16.7867,16.7615,16.7741,55200.0
2011-02-08 11:20:00,26.57,26.6,26.54,26.6,44400.0,16.7741,16.793,16.7552,16.793,44400.0
2011-02-08 11:25:00,26.6,26.63,26.59,26.6,67200.0,16.793,16.812,16.7867,16.793,67200.0
2011-02-08 11:30:00,26.6,26.62,26.59,26.61,20000.0,16.793,16.8057,16.7867,16.7994,20000.0
2011-02-08 11:35:00,26.61,26.61,26.6,26.6,10200.0,16.7994,16.7994,16.793,16.793,10200.0
2011-02-08 11:40:00,26.61,26.7,26.6,26.66,172600.0,16.7994,16.8562,16.793,16.8309,172600.0
2011-02-08 11:45:00,26.66,26.68,26.65,26.67,22600.0,16.8309,16.8435,16.8246,16.8372,22600.0
2011-02-08 11:50:00,26.67,26.68,26.65,26.67,24200.0,16.8372,16.8435,16.8246,16.8372,24200.0
2011-02-08 11:55:00,26.67,26.67,26.65,26.65,17400.0,16.8372,16.8372,16.8246,16.8246,17400.0
2011-02-08 12:00:00,26.65,26.65,26.61,26.61,127400.0,16.8246,16.8246,16.7994,16.7994,127400.0
2011-02-08 12:05:00,26.61,26.61,26.6,26.61,19800.0,16.7994,16.7994,16.793,16.7994,19800.0
2011-02-08 12:10:00,26.61,26.62,26.6,26.62,35200.0,16.7994,16.8057,16.793,16.8057,35200.0
2011-02-08 12:15:00,26.61,26.64,26.61,26.63,12000.0,16.7994,16.8183,16.7994,16.812,12000.0
2011-02-08 12:20:00,26.64,26.64,26.63,26.63,9800.0,16.8183,16.8183,16.812,16.812,9800.0
2011-02-08 12:25:00,26.63,26.64,26.63,26.63,4000.0,16.812,16.8183,16.812,16.812,4000.0
2011-02-08 12:30:00,26.63,26.63,26.61,26.62,21600.0,16.812,16.812,16.7994,16.8057,21600.0
2011-02-08 12:35:00,26.61,26.64,26.61,26.64,11800.0,16.7994,16.8183,16.7994,16.8183,11800.0
2011-02-08 12:40:00,26.63,26.64,26.63,26.63,10000.0,16.812,16.8183,16.812,16.812,10000.0
2011-02-08 12:45:00,26.63,26.63,26.61,26.61,14200.0,16.812,16.812,16.7994,16.7994,14200.0
2011-02-08 12:50:00,26.61,26.64,26.61,26.63,13000.0,16.7994,16.8183,16.7994,16.812,13000.0
2011-02-08 12:55:00,26.63,26.63,26.62,26.63,13200.0,16.812,16.812,16.8057,16.812,13200.0
2011-02-08 13:00:00,26.63,26.63,26.62,26.63,15400.0,16.812,16.812,16.8057,16.812,15400.0
2011-02-08 13:05:00,26.63,26.63,26.62,26.63,16800.0,16.812,16.812,16.8057,16.812,16800.0
2011-02-08 13:10:00,26.63,26.63,26.62,26.63,9600.0,16.812,16.812,16.8057,16.812,9600.0
2011-02-08 13:15:00,26.63,26.64,26.62,26.63,30600.0,16.812,16.8183,16.8057,16.812,30600.0
2011-02-08 13:20:00,26.63,26.64,26.63,26.63,9200.0,16.812,16.8183,16.812,16.812,9200.0
2011-02-08 13:25:00,26.63,26.64,26.63,26.64,4800.0,16.812,16.8183,16.812,16.8183,4800.0
2011-02-08 13:30:00,26.63,26.64,26.63,26.64,4000.0,16.812,16.8183,16.812,16.8183,4000.0
2011-02-08 13:35:00,26.63,26.64,26.63,26.63,13800.0,16.812,16.8183,16.812,16.812,13800.0
2011-02-08 13:40:00,26.63,26.64,26.63,26.64,26200.0,16.812,16.8183,16.812,16.8183,26200.0
2011-02-08 13:45:00,26.64,26.69,26.64,26.68,76800.0,16.8183,16.8499,16.8183,16.8435,76800.0
2011-02-08 13:50:00,26.68,26.68,26.68,26.68,10200.0,16.8435,16.8435,16.8435,16.8435,10200.0
2011-02-08 13:55:00,26.68,26.68,26.68,26.68,26400.0,16.8435,16.8435,16.8435,16.8435,26400.0
2011-02-08 14:00:00,26.68,26.7,26.66,26.68,49800.0,16.8435,16.8562,16.8309,16.8435,49800.0
2011-02-08 14:05:00,26.67,26.67,26.65,26.65,15800.0,16.8372,16.8372,16.8246,16.8246,15800.0
2011-02-08 14:10:00,26.66,26.66,26.63,26.63,21200.0,16.8309,16.8309,16.812,16.812,21200.0
2011-02-08 14:15:00,26.63,26.63,26.62,26.63,20200.0,16.812,16.812,16.8057,16.812,20200.0
2011-02-08 14:20:00,26.63,26.63,26.62,26.63,16600.0,16.812,16.812,16.8057,16.812,16600.0
2011-02-08 14:25:00,26.63,26.63,26.62,26.63,17400.0,16.812,16.812,16.8057,16.812,17400.0
2011-02-08 14:30:00,26.63,26.66,26.63,26.66,32000.0,16.812,16.8309,16.812,16.8309,32000.0
2011-02-08 14:35:00,26.66,26.67,26.65,26.67,23400.0,16.8309,16.8372,16.8246,16.8372,23400.0
2011-02-08 14:40:00,26.66,26.68,26.66,26.67,15200.0,16.8309,16.8435,16.8309,16.8372,15200.0
2011-02-08 14:45:00,26.67,26.68,26.66,26.68,29200.0,16.8372,16.8435,16.8309,16.8435,29200.0
2011-02-08 14:50:00,26.68,26.68,26.67,26.68,124000.0,16.8435,16.8435,16.8372,16.8435,124000.0
2011-02-08 14:55:00,26.68,26.68,26.66,26.67,27600.0,16.8435,16.8435,16.8309,16.8372,27600.0
2011-02-08 15:00:00,26.67,26.7,26.67,26.68,126800.0,16.8372,16.8562,16.8372,16.8435,126800.0
2011-02-08 15:05:00,26.68,26.68,26.68,26.68,13400.0,16.8435,16.8435,16.8435,16.8435,13400.0
2011-02-08 15:10:00,26.68,26.68,26.68,26.68,35000.0,16.8435,16.8435,16.8435,16.8435,35000.0
2011-02-08 15:15:00,26.68,26.68,26.68,26.68,24600.0,16.8435,16.8435,16.8435,16.8435,24600.0
2011-02-08 15:20:00,26.68,26.68,26.68,26.68,9400.0,16.8435,16.8435,16.8435,16.8435,9400.0
2011-02-08 15:25:00,26.68,26.68,26.68,26.68,13000.0,16.8435,16.8435,16.8435,16.8435,13000.0
2011-02-08 15:30:00,26.68,26.68,26.67,26.68,47400.0,16.8435,16.8435,16.8372,16.8435,47400.0
2011-02-08 15:35:00,26.68,26.68,26.67,26.67,15200.0,16.8435,16.8435,16.8372,16.8372,15200.0
2011-02-08 15:40:00,26.67,26.68,26.67,26.68,35600.0,16.8372,16.8435,16.8372,16.8435,35600.0
2011-02-08 15:45:00,26.68,26.71,26.68,26.68,87200.0,16.8435,16.8625,16.8435,16.8435,87200.0
2011-02-08 15:50:00,26.68,26.71,26.68,26.68,84800.0,16.8435,16.8625,16.8435,16.8435,84800.0
2011-02-08 15:55:00,26.69,26.7,26.68,26.68,192000.0,16.8499,16.8562,16.8435,16.8435,192000.0
2011-02-09 09:30:00,26.5,26.6,26.5,26.59,134800.0,16.7299,16.793,16.7299,16.7867,134800.0
2011-02-09 09:35:00,26.57,26.61,26.56,26.6,20600.0,16.7741,16.7994,16.7678,16.793,20600.0
2011-02-09 09:40:00,26.59,26.61,26.57,26.59,14600.0,16.7867,16.7994,16.7741,16.7867,14600.0
2011-02-09 09:45:00,26.59,26.59,26.53,26.55,20400.0,16.7867,16.7867,16.7488,16.7615,20400.0
2011-02-09 09:50:00,26.55,26.55,26.51,26.51,18400.0,16.7615,16.7615,16.7362,16.7362,18400.0
2011-02-09 09:55:00,26.52,26.54,26.52,26.54,19000.0,16.7425,16.7552,16.7425,16.7552,19000.0
2011-02-09 10:00:00,26.54,26.59,26.54,26.57,16000.0,16.7552,16.7867,16.7552,16.7741,16000.0
2011-02-09 10:05:00,26.58,26.61,26.56,26.61,19800.0,16.7804,16.7994,16.7678,16.7994,19800.0
2011-02-09 10:10:00,26.61,26.61,26.57,26.58,18600.0,16.7994,16.7994,16.7741,16.7804,18600.0
2011-02-09 10:15:00,26.58,26.58,26.57,26.57,15400.0,16.7804,16.7804,16.7741,16.7741,15400.0
2011-02-09 10:20:00,26.57,26.58,26.57,26.57,12600.0,16.7741,16.7804,16.7741,16.7741,12600.0
2011-02-09 10:25:00,26.58,26.6,26.57,26.58,11600.0,16.7804,16.793,16.7741,16.7804,11600.0
2011-02-09 10:30:00,26.58,26.58,26.57,26.58,9200.0,16.7804,16.7804,16.7741,16.7804,9200.0
2011-02-09 10:35:00,26.59,26.59,26.57,26.58,21800.0,16.7867,16.7867,16.7741,16.7804,21800.0
2011-02-09 10:40:00,26.58,26.6,26.58,26.59,13200.0,16.7804,16.793,16.7804,16.7867,13200.0
2011-02-09 10:45:00,26.6,26.6,26.57,26.58,20000.0,16.793,16.793,16.7741,16.7804,20000.0
2011-02-09 10:50:00,26.58,26.59,26.56,26.57,21000.0,16.7804,16.7867,16.7678,16.7741,21000.0
2011-02-09 10:55:00,26.57,26.59,26.56,26.58,16400.0,16.7741,16.7867,16.7678,16.7804,16400.0
2011-02-09 11:00:00,26.58,26.58,26.57,26.58,18200.0,16.7804,16.7804,16.7741,16.7804,18200.0
2011-02-09 11:05:00,26.57,26.58,26.57,26.57,5800.0,16.7741,16.7804,16.7741,16.7741,5800.0
2011-02-09 11:10:00,26.58,26.59,26.57,26.58,11200.0,16.7804,16.7867,16.7741,16.7804,11200.0
2011-02-09 11:15:00,26.58,26.58,26.56,26.56,35400.0,16.7804,16.7804,16.7678,16.7678,35400.0
2011-02-09 11:20:00,26.56,26.56,26.52,26.54,19000.0,16.7678,16.7678,16.7425,16.7552,19000.0
2011-02-09 11:25:00,26.55,26.58,26.54,26.57,21400.0,16.7615,16.7804,16.7552,16.7741,21400.0
2011-02-09 11:30:00,26.57,26.58,26.55,26.58,12400.0,16.7741,16.7804,16.7615,16.7804,12400.0
2011-02-09 11:35:00,26.57,26.6,26.57,26.59,32000.0,16.7741,16.793,16.7741,16.7867,32000.0
2011-02-09 11:40:00,26.59,26.61,26.59,26.61,10800.0,16.7867,16.7994,16.7867,16.7994,10800.0
2011-02-09 11:45:00,26.61,26.64,26.61,26.64,10600.0,16.7994,16.8183,16.7994,16.8183,10600.0
2011-02-09 11:50:00,26.64,26.65,26.63,26.63,10000.0,16.8183,16.8246,16.812,16.812,10000.0
2011-02-09 11:55:00,26.63,26.63,26.6,26.6,26400.0,16.812,16.812,16.793,16.793,26400.0
2011-02-09 12:00:00,26.6,26.61,26.58,26.61,12400.0,16.793,16.7994,16.7804,16.7994,12400.0
2011-02-09 12:05:00,26.63,26.63,26.62,26.62,64000.0,16.812,16.812,16.8057,16.8057,64000.0
2011-02-09 12:10:00,26.62,26.64,26.61,26.63,10800.0,16.8057,16.8183,16.7994,16.812,10800.0
2011-02-09 12:15:00,26.63,26.63,26.61,26.61,14800.0,16.812,16.812,16.7994,16.7994,14800.0
2011-02-09 12:20:00,26.61,26.61,26.6,26.61,12800.0,16.7994,16.7994,16.793,16.7994,12800.0
2011-02-09 12:25:00,26.61,26.64,26.61,26.64,26400.0,16.7994,16.8183,16.7994,16.8183,26400.0
2011-02-09 12:30:00,26.63,26.63,26.62,26.62,6600.0,16.812,16.812,16.8057,16.8057,6600.0
2011-02-09 12:35:00,26.61,26.62,26.6,26.61,22200.0,16.7994,16.8057,16.793,16.7994,22200.0
2011-02-09 12:40:00,26.61,26.61,26.6,26.61,8400.0,16.7994,16.7994,16.793,16.7994,8400.0
2011-02-09 12:45:00,26.6,26.62,26.6,26.62,9200.0,16.793,16.8057,16.793,16.8057,9200.0
2011-02-09 12:50:00,26.62,26.64,26.61,26.64,7400.0,16.8057,16.8183,16.7994,16.8183,7400.0
2011-02-09 12:55:00,26.64,26.67,26.64,26.66,27400.0,16.8183,16.8372,16.8183,16.8309,27400.0
2011-02-09 13:00:00,26.66,26.67,26.64,26.66,125400.0,16.8309,16.8372,16.8183,16.8309,125400.0
2011-02-09 13:05:00,26.67,26.68,26.65,26.68,110000.0,16.8372,16.8435,16.8246,16.8435,110000.0
2011-02-09 13:10:00,26.68,26.68,26.65,26.65,12200.0,16.8435,16.8435,16.8246,16.8246,12200.0
2011-02-09 13:15:00,26.65,26.67,26.65,26.67,6000.0,16.8246,16.8372,16.8246,16.8372,6000.0
2011-02-09 13:20:00,26.67,26.68,26.67,26.68,16400.0,16.8372,16.8435,16.8372,16.8435,16400.0
2011-02-09 13:25:00,26.67,26.68,26.66,26.66,10800.0,16.8372,16.8435,16.8309,16.8309,10800.0
2011-02-09 13:30:00,26.66,26.66,26.66,26.66,11600.0,16.8309,16.8309,16.8309,16.8309,11600.0
2011-02-09 13:35:00,26.66,26.66,26.65,26.66,9800.0,16.8309,16.8309,16.8246,16.8309,9800.0
2011-02-09 13:40:00,26.66,26.67,26.65,26.65,8000.0,16.8309,16.8372,16.8246,16.8246,8000.0
2011-02-09 13:45:00,26.65,26.65,26.65,26.65,9000.0,16.8246,16.8246,16.8246,16.8246,9000.0
2011-02-09 13:50:00,26.65,26.65,26.64,26.64,11800.0,16.8246,16.8246,16.8183,16.8183,11800.0
2011-02-09 13:55:00,26.64,26.64,26.64,26.64,6200.0,16.8183,16.8183,16.8183,16.8183,6200.0
2011-02-09 14:00:00,26.63,26.63,26.63,26.63,13800.0,16.812,16.812,16.812,16.812,13800.0
2011-02-09 14:05:00,26.63,26.64,26.63,26.64,15800.0,16.812,16.8183,16.812,16.8183,15800.0
2011-02-09 14:10:00,26.64,26.65,26.64,26.64,17200.0,16.8183,16.8246,16.8183,16.8183,17200.0
2011-02-09 14:15:00,26.64,26.64,26.63,26.63,20000.0,16.8183,16.8183,16.812,16.812,20000.0
2011-02-09 14:20:00,26.63,26.64,26.63,26.63,32200.0,16.812,16.8183,16.812,16.812,32200.0
2011-02-09 14:25:00,26.64,26.66,26.63,26.66,26200.0,16.8183,16.8309,16.812,16.8309,26200.0
2011-02-09 14:30:00,26.65,26.65,26.64,26.64,17200.0,16.8246,16.8246,16.8183,16.8183,17200.0
2011-02-09 14:35:00,26.64,26.64,26.64,26.64,18200.0,16.8183,16.8183,16.8183,16.8183,18200.0
2011-02-09 14:40:00,26.64,26.65,26.64,26.65,55800.0,16.8183,16.8246,16.8183,16.8246,55800.0
2011-02-09 14:45:00,26.65,26.65,26.65,26.65,17800.0,16.8246,16.8246,16.8246,16.8246,17800.0
2011-02-09 14:50:00,26.65,26.65,26.64,26.64,24000.0,16.8246,16.8246,16.8183,16.8183,24000.0
2011-02-09 14:55:00,26.64,26.66,26.64,26.66,25000.0,16.8183,16.8309,16.8183,16.8309,25000.0
2011-02-09 15:00:00,26.66,26.68,26.66,26.67,37800.0,16.8309,16.8435,16.8309,16.8372,37800.0
2011-02-09 15:05:00,26.67,26.67,26.65,26.65,29600.0,16.8372,16.8372,16.8246,16.8246,29600.0
2011-02-09 15:10:00,26.65,26.68,26.65,26.66,25600.0,16.8246,16.8435,16.8246,16.8309,25600.0
2011-02-09 15:15:00,26.66,26.66,26.65,26.65,21400.0,16.8309,16.8309,16.8246,16.8246,21400.0
2011-02-09 15:20:00,26.65,26.67,26.65,26.67,14600.0,16.8246,16.8372,16.8246,16.8372,14600.0
2011-02-09 15:25:00,26.67,26.68,26.66,26.67,23600.0,16.8372,16.8435,16.8309,16.8372,23600.0
2011-02-09 15:30:00,26.67,26.67,26.66,26.67,32800.0,16.8372,16.8372,16.8309,16.8372,32800.0
2011-02-09 15:35:00,26.67,26.67,26.66,26.67,37200.0,16.8372,16.8372,16.8309,16.8372,37200.0
2011-02-09 15:40:00,26.67,26.67,26.65,26.66,24400.0,16.8372,16.8372,16.8246,16.8309,24400.0
2011-02-09 15:45:00,26.65,26.67,26.65,26.67,55800.0,16.8246,16.8372,16.8246,16.8372,55800.0
2011-02-09 15:50:00,26.67,26.7,26.67,26.7,62400.0,16.8372,16.8562,16.8372,16.8562,62400.0
2011-02-09 15:55:00,26.7,26.72,26.68,26.71,173000.0,16.8562,16.8688,16.8435,16.8625,173000.0
2011-02-10 09:30:00,26.55,26.67,26.55,26.66,153800.0,16.7615,16.8372,16.7615,16.8309,153800.0
2011-02-10 09:35:00,26.66,26.71,26.66,26.68,12200.0,16.8309,16.8625,16.8309,16.8435,12200.0
2011-02-10 09:40:00,26.68,26.68,26.67,26.68,8600.0,16.8435,16.8435,16.8372,16.8435,8600.0
2011-02-10 09:45:00,26.68,26.68,26.63,26.63,36800.0,16.8435,16.8435,16.812,16.812,36800.0
2011-02-10 09:50:00,26.63,26.69,26.63,26.69,12800.0,16.812,16.8499,16.812,16.8499,12800.0
2011-02-10 09:55:00,26.69,26.71,26.66,26.66,10000.0,16.8499,16.8625,16.8309,16.8309,10000.0
2011-02-10 10:00:00,26.67,26.67,26.64,26.64,16400.0,16.8372,16.8372,16.8183,16.8183,16400.0
2011-02-10 10:05:00,26.63,26.69,26.63,26.68,7800.0,16.812,16.8499,16.812,16.8435,7800.0
2011-02-10 10:10:00,26.68,26.7,26.68,26.68,10600.0,16.8435,16.8562,16.8435,16.8435,10600.0
2011-02-10 10:15:00,26.69,26.71,26.68,26.69,22600.0,16.8499,16.8625,16.8435,16.8499,22600.0
2011-02-10 10:20:00,26.7,26.7,26.64,26.64,28800.0,16.8562,16.8562,16.8183,16.8183,28800.0
2011-02-10 10:25:00,26.64,26.64,26.63,26.64,25200.0,16.8183,16.8183,16.812,16.8183,25200.0
2011-02-10 10:30:00,26.64,26.65,26.63,26.63,31200.0,16.8183,16.8246,16.812,16.812,31200.0
2011-02-10 10:35:00,26.62,26.69,26.62,26.67,12000.0,16.8057,16.8499,16.8057,16.8372,12000.0
2011-02-10 10:40:00,26.65,26.66,26.63,26.64,9600.0,16.8246,16.8309,16.812,16.8183,9600.0
2011-02-10 10:45:00,26.65,26.7,26.64,26.68,19400.0,16.8246,16.8562,16.8183,16.8435,19400.0
2011-02-10 10:50:00,26.68,26.68,26.63,26.63,8400.0,16.8435,16.8435,16.812,16.812,8400.0
2011-02-10 10:55:00,26.64,26.64,26.63,26.63,6200.0,16.8183,16.8183,16.812,16.812,6200.0
2011-02-10 11:00:00,26.63,26.65,26.63,26.65,12800.0,16.812,16.8246,16.812,16.8246,12800.0
2011-02-10 11:05:00,26.64,26.68,26.64,26.67,11200.0,16.8183,16.8435,16.8183,16.8372,11200.0
2011-02-10 11:10:00,26.67,26.67,26.64,26.64,7600.0,16.8372,16.8372,16.8183,16.8183,7600.0
2011-02-10 11:15:00,26.64,26.67,26.64,26.65,10400.0,16.8183,16.8372,16.8183,16.8246,10400.0
2011-02-10 11:20:00,26.65,26.69,26.65,26.69,9000.0,16.8246,16.8499,16.8246,16.8499,9000.0
2011-02-10 11:25:00,26.69,26.72,26.68,26.71,13000.0,16.8499,16.8688,16.8435,16.8625,13000.0
2011-02-10 11:30:00,26.71,26.74,26.71,26.71,21800.0,16.8625,16.8814,16.8625,16.8625,21800.0
2011-02-10 11:35:00,26.72,26.72,26.71,26.72,10400.0,16.8688,16.8688,16.8625,16.8688,10400.0
2011-02-10 11:40:00,26.71,26.72,26.69,26.69,6600.0,16.8625,16.8688,16.8499,16.8499,6600.0
2011-02-10 11:45:00,26.7,26.7,26.68,26.69,2600.0,16.8562,16.8562,16.8435,16.8499,2600.0
2011-02-10 11:50:00,26.69,26.69,26.68,26.68,3400.0,16.8499,16.8499,16.8435,16.8435,3400.0
2011-02-10 11:55:00,26.68,26.69,26.67,26.67,6400.0,16.8435,16.8499,16.8372,16.8372,6400.0
2011-02-10 12:00:00,26.67,26.67,26.65,26.65,25800.0,16.8372,16.8372,16.8246,16.8246,25800.0
2011-02-10 12:05:00,26.65,26.66,26.65,26.66,11800.0,16.8246,16.8309,16.8246,16.8309,11800.0
2011-02-10 12:10:00,26.66,26.67,26.66,26.67,2800.0,16.8309,16.8372,16.8309,16.8372,2800.0
2011-02-10 12:15:00,26.67,26.67,26.66,26.67,7000.0,16.8372,16.8372,16.8309,16.8372,7000.0
2011-02-10 12:20:00,26.67,26.67,26.67,26.67,4800.0,16.8372,16.8372,16.8372,16.8372,4800.0
2011-02-10 12:25:00,26.67,26.68,26.67,26.68,8800.0,16.8372,16.8435,16.8372,16.8435,8800.0
2011-02-10 12:30:00,26.67,26.68,26.67,26.68,9000.0,16.8372,16.8435,16.8372,16.8435,9000.0
2011-02-10 12:35:00,26.67,26.68,26.65,26.65,18200.0,16.8372,16.8435,16.8246,16.8246,18200.0
2011-02-10 12:40:00,26.65,26.66,26.63,26.64,18000.0,16.8246,16.8309,16.812,16.8183,18000.0
2011-02-10 12:45:00,26.64,26.67,26.64,26.67,27600.0,16.8183,16.8372,16.8183,16.8372,27600.0
2011-02-10 12:50:00,26.67,26.68,26.67,26.68,5600.0,16.8372,16.8435,16.8372,16.8435,5600.0
2011-02-10 12:55:00,26.68,26.68,26.67,26.67,3800.0,16.8435,16.8435,16.8372,16.8372,3800.0
2011-02-10 13:00:00,26.67,26.67,26.65,26.66,10400.0,16.8372,16.8372,16.8246,16.8309,10400.0
2011-02-10 13:05:00,26.66,26.67,26.66,26.67,4200.0,16.8309,16.8372,16.8309,16.8372,4200.0
2011-02-10 13:10:00,26.67,26.67,26.67,26.67,2000.0,16.8372,16.8372,16.8372,16.8372,2000.0
2011-02-10 13:15:00,26.67,26.68,26.67,26.67,6000.0,16.8372,16.8435,16.8372,16.8372,6000.0
2011-02-10 13:20:00,26.67,26.68,26.67,26.68,7400.0,16.8372,16.8435,16.8372,16.8435,7400.0
2011-02-10 13:25:00,26.68,26.68,26.67,26.67,10200.0,16.8435,16.8435,16.8372,16.8372,10200.0
2011-02-10 13:30:00,26.67,26.68,26.65,26.65,8600.0,16.8372,16.8435,16.8246,16.8246,8600.0
2011-02-10 13:35:00,26.65,26.66,26.65,26.65,6400.0,16.8246,16.8309,16.8246,16.8246,6400.0
2011-02-10 13:40:00,26.65,26.65,26.65,26.65,3600.0,16.8246,16.8246,16.8246,16.8246,3600.0
2011-02-10 13:45:00,26.65,26.67,26.64,26.67,10800.0,16.8246,16.8372,16.8183,16.8372,10800.0
2011-02-10 13:50:00,26.67,26.67,26.66,26.67,2800.0,16.8372,16.8372,16.8309,16.8372,2800.0
2011-02-10 13:55:00,26.66,26.67,26.66,26.67,5800.0,16.8309,16.8372,16.8309,16.8372,5800.0
2011-02-10 14:00:00,26.68,26.68,26.67,26.68,12400.0,16.8435,16.8435,16.8372,16.8435,12400.0
2011-02-10 14:05:00,26.68,26.68,26.67,26.68,9000.0,16.8435,16.8435,16.8372,16.8435,9000.0
2011-02-10 14:10:00,26.68,26.68,26.68,26.68,8200.0,16.8435,16.8435,16.8435,16.8435,8200.0
2011-02-10 14:15:00,26.68,26.68,26.67,26.67,8400.0,16.8435,16.8435,16.8372,16.8372,8400.0
2011-02-10 14:20:00,26.67,26.68,26.66,26.68,14400.0,16.8372,16.8435,16.8309,16.8435,14400.0
2011-02-10 14:25:00,26.68,26.68,26.67,26.67,6000.0,16.8435,16.8435,16.8372,16.8372,6000.0
2011-02-10 14:30:00,26.67,26.67,26.67,26.67,5000.0,16.8372,16.8372,16.8372,16.8372,5000.0
2011-02-10 14:35:00,26.67,26.68,26.67,26.67,37800.0,16.8372,16.8435,16.8372,16.8372,37800.0
2011-02-10 14:40:00,26.67,26.68,26.67,26.67,12800.0,16.8372,16.8435,16.8372,16.8372,12800.0
2011-02-10 14:45:00,26.67,26.67,26.67,26.67,6200.0,16.8372,16.8372,16.8372,16.8372,6200.0
2011-02-10 14:50:00,26.67,26.67,26.63,26.63,12000.0,16.8372,16.8372,16.812,16.812,12000.0
2011-02-10 14:55:00,26.62,26.64,26.61,26.63,19800.0,16.8057,16.8183,16.7994,16.812,19800.0
2011-02-10 15:00:00,26.63,26.64,26.63,26.63,14000.0,16.812,16.8183,16.812,16.812,14000.0
2011-02-10 15:05:00,26.64,26.65,26.63,26.63,10800.0,16.8183,16.8246,16.812,16.812,10800.0
2011-02-10 15:10:00,26.63,26.64,26.63,26.64,11600.0,16.812,16.8183,16.812,16.8183,11600.0
2011-02-10 15:15:00,26.65,26.66,26.64,26.65,11400.0,16.8246,16.8309,16.8183,16.8246,11400.0
2011-02-10 15:20:00,26.65,26.66,26.65,26.65,14000.0,16.8246,16.8309,16.8246,16.8246,14000.0
2011-02-10 15:25:00,26.65,26.66,26.65,26.66,11800.0,16.8246,16.8309,16.8246,16.8309,11800.0
2011-02-10 15:30:00,26.66,26.69,26.66,26.69,52600.0,16.8309,16.8499,16.8309,16.8499,52600.0
2011-02-10 15:35:00,26.68,26.69,26.68,26.68,14000.0,16.8435,16.8499,16.8435,16.8435,14000.0
2011-02-10 15:40:00,26.68,26.68,26.67,26.68,19000.0,16.8435,16.8435,16.8372,16.8435,19000.0
2011-02-10 15:45:00,26.68,26.73,26.68,26.72,61200.0,16.8435,16.8751,16.8435,16.8688,61200.0
2011-02-10 15:50:00,26.72,26.72,26.66,26.68,155000.0,16.8688,16.8688,16.8309,16.8435,155000.0
2011-02-10 15:55:00,26.68,26.73,26.68,26.72,110200.0,16.8435,16.8751,16.8435,16.8688,110200.0
2011-02-11 09:30:00,26.52,26.54,26.44,26.45,127000.0,16.7425,16.7552,16.692,16.6983,127000.0
2011-02-11 09:35:00,26.45,26.47,26.42,26.46,200800.0,16.6983,16.711,16.6794,16.7047,200800.0
2011-02-11 09:40:00,26.46,26.5,26.46,26.49,169400.0,16.7047,16.7299,16.7047,16.7236,169400.0
2011-02-11 09:45:00,26.49,26.52,26.49,26.5,77200.0,16.7236,16.7425,16.7236,16.7299,77200.0
2011-02-11 09:50:00,26.5,26.53,26.49,26.51,52000.0,16.7299,16.7488,16.7236,16.7362,52000.0
2011-02-11 09:55:00,26.5,26.52,26.48,26.48,31600.0,16.7299,16.7425,16.7173,16.7173,31600.0
2011-02-11 10:00:00,26.48,26.49,26.47,26.48,39600.0,16.7173,16.7236,16.711,16.7173,39600.0
2011-02-11 10:05:00,26.49,26.5,26.48,26.5,18800.0,16.7236,16.7299,16.7173,16.7299,18800.0
2011-02-11 10:10:00,26.5,26.5,26.5,26.5,30400.0,16.7299,16.7299,16.7299,16.7299,30400.0
2011-02-11 10:15:00,26.5,26.53,26.5,26.52,12200.0,16.7299,16.7488,16.7299,16.7425,12200.0
2011-02-11 10:20:00,26.52,26.53,26.5,26.5,18000.0,16.7425,16.7488,16.7299,16.7299,18000.0
2011-02-11 10:25:00,26.5,26.53,26.49,26.52,21800.0,16.7299,16.7488,16.7236,16.7425,21800.0
2011-02-11 10:30:00,26.52,26.52,26.5,26.5,20400.0,16.7425,16.7425,16.7299,16.7299,20400.0
2011-02-11 10:35:00,26.5,26.52,26.5,26.51,11400.0,16.7299,16.7425,16.7299,16.7362,11400.0
2011-02-11 10:40:00,26.5,26.51,26.5,26.5,23000.0,16.7299,16.7362,16.7299,16.7299,23000.0
2011-02-11 10:45:00,26.5,26.53,26.5,26.52,21000.0,16.7299,16.7488,16.7299,16.7425,21000.0
2011-02-11 10:50:00,26.53,26.57,26.52,26.56,28200.0,16.7488,16.7741,16.7425,16.7678,28200.0
2011-02-11 10:55:00,26.56,26.63,26.55,26.63,40800.0,16.7678,16.812,16.7615,16.812,40800.0
2011-02-11 11:00:00,26.62,26.7,26.61,26.68,49600.0,16.8057,16.8562,16.7994,16.8435,49600.0
2011-02-11 11:05:00,26.68,26.69,26.65,26.69,44400.0,16.8435,16.8499,16.8246,16.8499,44400.0
2011-02-11 11:10:00,26.68,26.69,26.67,26.68,26600.0,16.8435,16.8499,16.8372,16.8435,26600.0
2011-02-11 11:15:00,26.68,26.7,26.68,26.68,27000.0,16.8435,16.8562,16.8435,16.8435,27000.0
2011-02-11 11:20:00,26.68,26.7,26.68,26.7,15200.0,16.8435,16.8562,16.8435,16.8562,15200.0
2011-02-11 11:25:00,26.7,26.72,26.68,26.69,13000.0,16.8562,16.8688,16.8435,16.8499,13000.0
2011-02-11 11:30:00,26.68,26.69,26.68,26.68,13000.0,16.8435,16.8499,16.8435,16.8435,13000.0
2011-02-11 11:35:00,26.68,26.68,26.67,26.67,26800.0,16.8435,16.8435,16.8372,16.8372,26800.0
2011-02-11 11:40:00,26.67,26.68,26.67,26.67,11200.0,16.8372,16.8435,16.8372,16.8372,11200.0
2011-02-11 11:45:00,26.67,26.68,26.67,26.68,25600.0,16.8372,16.8435,16.8372,16.8435,25600.0
2011-02-11 11:50:00,26.68,26.69,26.68,26.68,7800.0,16.8435,16.8499,16.8435,16.8435,7800.0
2011-02-11 11:55:00,26.68,26.68,26.66,26.66,9600.0,16.8435,16.8435,16.8309,16.8309,9600.0
2011-02-11 12:00:00,26.67,26.67,26.66,26.67,25000.0,16.8372,16.8372,16.8309,16.8372,25000.0
2011-02-11 12:05:00,26.67,26.68,26.64,26.67,60800.0,16.8372,16.8435,16.8183,16.8372,60800.0
2011-02-11 12:10:00,26.67,26.67,26.65,26.65,11400.0,16.8372,16.8372,16.8246,16.8246,11400.0
2011-02-11 12:15:00,26.65,26.66,26.64,26.64,21000.0,16.8246,16.8309,16.8183,16.8183,21000.0
2011-02-11 12:20:00,26.64,26.64,26.63,26.64,16000.0,16.8183,16.8183,16.812,16.8183,16000.0
2011-02-11 12:25:00,26.63,26.63,26.61,26.61,14800.0,16.812,16.812,16.7994,16.7994,14800.0
2011-02-11 12:30:00,26.61,26.64,26.61,26.61,13000.0,16.7994,16.8183,16.7994,16.7994,13000.0
2011-02-11 12:35:00,26.61,26.61,26.6,26.61,36800.0,16.7994,16.7994,16.793,16.7994,36800.0
2011-02-11 12:40:00,26.61,26.64,26.61,26.63,71200.0,16.7994,16.8183,16.7994,16.812,71200.0
2011-02-11 12:45:00,26.62,26.64,26.61,26.64,12000.0,16.8057,16.8183,16.7994,16.8183,12000.0
2011-02-11 12:50:00,26.64,26.66,26.63,26.65,60400.0,16.8183,16.8309,16.812,16.8246,60400.0
2011-02-11 12:55:00,26.65,26.66,26.65,26.65,5600.0,16.8246,16.8309,16.8246,16.8246,5600.0
2011-02-11 13:00:00,26.65,26.66,26.64,26.64,10000.0,16.8246,16.8309,16.8183,16.8183,10000.0
2011-02-11 13:05:00,26.64,26.65,26.64,26.65,34600.0,16.8183,16.8246,16.8183,16.8246,34600.0
2011-02-11 13:10:00,26.64,26.65,26.64,26.65,6000.0,16.8183,16.8246,16.8183,16.8246,6000.0
2011-02-11 13:15:00,26.65,26.66,26.65,26.66,11000.0,16.8246,16.8309,16.8246,16.8309,11000.0
2011-02-11 13:20:00,26.65,26.65,26.65,26.65,8600.0,16.8246,16.8246,16.8246,16.8246,8600.0
2011-02-11 13:25:00,26.65,26.65,26.63,26.63,9800.0,16.8246,16.8246,16.812,16.812,9800.0
2011-02-11 13:30:00,26.63,26.64,26.63,26.64,4800.0,16.812,16.8183,16.812,16.8183,4800.0
2011-02-11 13:35:00,26.64,26.65,26.63,26.64,26800.0,16.8183,16.8246,16.812,16.8183,26800.0
2011-02-11 13:40:00,26.63,26.66,26.63,26.66,12200.0,16.812,16.8309,16.812,16.8309,12200.0
2011-02-11 13:45:00,26.65,26.66,26.63,26.64,29000.0,16.8246,16.8309,16.812,16.8183,29000.0
2011-02-11 13:50:00,26.63,26.64,26.61,26.61,22200.0,16.812,16.8183,16.7994,16.7994,22200.0
2011-02-11 13:55:00,26.61,26.61,26.6,26.6,34400.0,16.7994,16.7994,16.793,16.793,34400.0
2011-02-11 14:00:00,26.6,26.64,26.6,26.64,26000.0,16.793,16.8183,16.793,16.8183,26000.0
2011-02-11 14:05:00,26.64,26.64,26.61,26.64,29200.0,16.8183,16.8183,16.7994,16.8183,29200.0
2011-02-11 14:10:00,26.64,26.65,26.63,26.63,19400.0,16.8183,16.8246,16.812,16.812,19400.0
2011-02-11 14:15:00,26.63,26.63,26.59,26.59,34200.0,16.812,16.812,16.7867,16.7867,34200.0
2011-02-11 14:20:00,26.59,26.6,26.57,26.57,19200.0,16.7867,16.793,16.7741,16.7741,19200.0
2011-02-11 14:25:00,26.57,26.58,26.56,26.58,23600.0,16.7741,16.7804,16.7678,16.7804,23600.0
2011-02-11 14:30:00,26.58,26.61,26.58,26.61,41000.0,16.7804,16.7994,16.7804,16.7994,41000.0
2011-02-11 14:35:00,26.61,26.62,26.6,26.61,27000.0,16.7994,16.8057,16.793,16.7994,27000.0
2011-02-11 14:40:00,26.6,26.61,26.59,26.6,33000.0,16.793,16.7994,16.7867,16.793,33000.0
2011-02-11 14:45:00,26.6,26.67,26.6,26.67,60200.0,16.793,16.8372,16.793,16.8372,60200.0
2011-02-11 14:50:00,26.66,26.67,26.63,26.63,30200.0,16.8309,16.8372,16.812,16.812,30200.0
2011-02-11 14:55:00,26.63,26.64,26.61,26.64,50400.0,16.812,16.8183,16.7994,16.8183,50400.0
2011-02-11 15:00:00,26.63,26.65,26.63,26.64,73800.0,16.812,16.8246,16.812,16.8183,73800.0
2011-02-11 15:05:00,26.63,26.64,26.62,26.62,26000.0,16.812,16.8183,16.8057,16.8057,26000.0
2011-02-11 15:10:00,26.62,26.65,26.61,26.65,50400.0,16.8057,16.8246,16.7994,16.8246,50400.0
2011-02-11 15:15:00,26.65,26.67,26.65,26.65,38800.0,16.8246,16.8372,16.8246,16.8246,38800.0
2011-02-11 15:20:00,26.65,26.65,26.64,26.64,17600.0,16.8246,16.8246,16.8183,16.8183,17600.0
2011-02-11 15:25:00,26.64,26.65,26.64,26.65,38800.0,16.8183,16.8246,16.8183,16.8246,38800.0
2011-02-11 15:30:00,26.65,26.68,26.65,26.67,58400.0,16.8246,16.8435,16.8246,16.8372,58400.0
2011-02-11 15:35:00,26.68,26.68,26.66,26.67,72600.0,16.8435,16.8435,16.8309,16.8372,72600.0
2011-02-11 15:40:00,26.66,26.67,26.65,26.66,33200.0,16.8309,16.8372,16.8246,16.8309,33200.0
2011-02-11 15:45:00,26.66,26.66,26.64,26.65,80800.0,16.8309,16.8309,16.8183,16.8246,80800.0
2011-02-11 15:50:00,26.65,26.66,26.63,26.63,57600.0,16.8246,16.8309,16.812,16.812,57600.0
2011-02-11 15:55:00,26.63,26.65,26.61,26.65,189800.0,16.812,16.8246,16.7994,16.8246,189800.0
2011-02-14 09:30:00,26.54,26.54,26.48,26.48,106200.0,16.7552,16.7552,16.7173,16.7173,106200.0
2011-02-14 09:35:00,26.5,26.5,26.48,26.49,23400.0,16.7299,16.7299,16.7173,16.7236,23400.0
2011-02-14 09:40:00,26.49,26.49,26.43,26.44,26200.0,16.7236,16.7236,16.6857,16.692,26200.0
2011-02-14 09:45:00,26.45,26.5,26.45,26.49,18800.0,16.6983,16.7299,16.6983,16.7236,18800.0
2011-02-14 09:50:00,26.5,26.5,26.46,26.47,10800.0,16.7299,16.7299,16.7047,16.711,10800.0
2011-02-14 09:55:00,26.46,26.47,26.42,26.43,27000.0,16.7047,16.711,16.6794,16.6857,27000.0
2011-02-14 10:00:00,26.43,26.43,26.42,26.43,24000.0,16.6857,16.6857,16.6794,16.6857,24000.0
2011-02-14 10:05:00,26.43,26.44,26.43,26.43,14800.0,16.6857,16.692,16.6857,16.6857,14800.0
2011-02-14 10:10:00,26.43,26.43,26.41,26.42,16200.0,16.6857,16.6857,16.6731,16.6794,16200.0
2011-02-14 10:15:00,26.42,26.42,26.39,26.41,42200.0,16.6794,16.6794,16.6605,16.6731,42200.0
2011-02-14 10:20:00,26.4,26.42,26.4,26.42,15800.0,16.6668,16.6794,16.6668,16.6794,15800.0
2011-02-14 10:25:00,26.42,26.42,26.4,26.4,11200.0,16.6794,16.6794,16.6668,16.6668,11200.0
2011-02-14 10:30:00,26.4,26.4,26.38,26.38,9600.0,16.6668,16.6668,16.6542,16.6542,9600.0
2011-02-14 10:35:00,26.38,26.39,26.36,26.37,12400.0,16.6542,16.6605,16.6415,16.6478,12400.0
2011-02-14 10:40:00,26.37,26.38,26.36,26.36,10400.0,16.6478,16.6542,16.6415,16.6415,10400.0
2011-02-14 10:45:00,26.36,26.36,26.34,26.35,5800.0,16.6415,16.6415,16.6289,16.6352,5800.0
2011-02-14 10:50:00,26.35,26.36,26.35,26.36,9600.0,16.6352,16.6415,16.6352,16.6415,9600.0
2011-02-14 10:55:00,26.36,26.36,26.34,26.35,10600.0,16.6415,16.6415,16.6289,16.6352,10600.0
2011-02-14 11:00:00,26.34,26.34,26.3,26.31,11400.0,16.6289,16.6289,16.6036,16.61,11400.0
2011-02-14 11:05:00,26.31,26.37,26.31,26.37,14200.0,16.61,16.6478,16.61,16.6478,14200.0
2011-02-14 11:10:00,26.37,26.4,26.36,26.39,10400.0,16.6478,16.6668,16.6415,16.6605,10400.0
2011-02-14 11:15:00,26.39,26.41,26.39,26.41,4000.0,16.6605,16.6731,16.6605,16.6731,4000.0
2011-02-14 11:20:00,26.41,26.43,26.41,26.43,5800.0,16.6731,16.6857,16.6731,16.6857,5800.0
2011-02-14 11:25:00,26.43,26.43,26.42,26.42,16400.0,16.6857,16.6857,16.6794,16.6794,16400.0
2011-02-14 11:30:00,26.43,26.43,26.41,26.43,9000.0,16.6857,16.6857,16.6731,16.6857,9000.0
2011-02-14 11:35:00,26.43,26.45,26.42,26.43,11200.0,16.6857,16.6983,16.6794,16.6857,11200.0
2011-02-14 11:40:00,26.43,26.43,26.42,26.43,4400.0,16.6857,16.6857,16.6794,16.6857,4400.0
2011-02-14 11:45:00,26.43,26.44,26.43,26.44,4400.0,16.6857,16.692,16.6857,16.692,4400.0
2011-02-14 11:50:00,26.44,26.46,26.44,26.46,10200.0,16.692,16.7047,16.692,16.7047,10200.0
2011-02-14 11:55:00,26.45,26.46,26.45,26.46,8800.0,16.6983,16.7047,16.6983,16.7047,8800.0
2011-02-14 12:00:00,26.46,26.49,26.46,26.49,10600.0,16.7047,16.7236,16.7047,16.7236,10600.0
2011-02-14 12:05:00,26.49,26.5,26.49,26.5,7200.0,16.7236,16.7299,16.7236,16.7299,7200.0
2011-02-14 12:10:00,26.49,26.5,26.49,26.5,9400.0,16.7236,16.7299,16.7236,16.7299,9400.0
2011-02-14 12:15:00,26.49,26.5,26.49,26.5,36600.0,16.7236,16.7299,16.7236,16.7299,36600.0
2011-02-14 12:20:00,26.49,26.5,26.48,26.48,15800.0,16.7236,16.7299,16.7173,16.7173,15800.0
2011-02-14 12:25:00,26.48,26.48,26.45,26.45,9400.0,16.7173,16.7173,16.6983,16.6983,9400.0
2011-02-14 12:30:00,26.46,26.46,26.43,26.44,12000.0,16.7047,16.7047,16.6857,16.692,12000.0
2011-02-14 12:35:00,26.43,26.44,26.43,26.44,12000.0,16.6857,16.692,16.6857,16.692,12000.0
2011-02-14 12:40:00,26.44,26.46,26.43,26.46,46400.0,16.692,16.7047,16.6857,16.7047,46400.0
2011-02-14 12:45:00,26.46,26.48,26.46,26.47,15200.0,16.7047,16.7173,16.7047,16.711,15200.0
2011-02-14 12:50:00,26.47,26.48,26.47,26.48,10600.0,16.711,16.7173,16.711,16.7173,10600.0
2011-02-14 12:55:00,26.48,26.5,26.48,26.5,9800.0,16.7173,16.7299,16.7173,16.7299,9800.0
2011-02-14 13:00:00,26.5,26.5,26.49,26.5,8200.0,16.7299,16.7299,16.7236,16.7299,8200.0
2011-02-14 13:05:00,26.49,26.49,26.49,26.49,2800.0,16.7236,16.7236,16.7236,16.7236,2800.0
2011-02-14 13:10:00,26.49,26.5,26.49,26.5,6400.0,16.7236,16.7299,16.7236,16.7299,6400.0
2011-02-14 13:15:00,26.5,26.5,26.49,26.5,10600.0,16.7299,16.7299,16.7236,16.7299,10600.0
2011-02-14 13:20:00,26.5,26.5,26.49,26.5,5000.0,16.7299,16.7299,16.7236,16.7299,5000.0
2011-02-14 13:25:00,26.5,26.5,26.49,26.5,8200.0,16.7299,16.7299,16.7236,16.7299,8200.0
2011-02-14 13:30:00,26.5,26.5,26.49,26.49,18200.0,16.7299,16.7299,16.7236,16.7236,18200.0
2011-02-14 13:35:00,26.49,26.5,26.49,26.49,3200.0,16.7236,16.7299,16.7236,16.7236,3200.0
2011-02-14 13:40:00,26.49,26.49,26.47,26.47,15800.0,16.7236,16.7236,16.711,16.711,15800.0
2011-02-14 13:45:00,26.48,26.49,26.47,26.49,6200.0,16.7173,16.7236,16.711,16.7236,6200.0
2011-02-14 13:50:00,26.49,26.5,26.48,26.49,17600.0,16.7236,16.7299,16.7173,16.7236,17600.0
2011-02-14 13:55:00,26.49,26.5,26.49,26.49,5600.0,16.7236,16.7299,16.7236,16.7236,5600.0
2011-02-14 14:00:00,26.49,26.49,26.48,26.48,7200.0,16.7236,16.7236,16.7173,16.7173,7200.0
2011-02-14 14:05:00,26.48,26.49,26.48,26.49,4800.0,16.7173,16.7236,16.7173,16.7236,4800.0
2011-02-14 14:10:00,26.48,26.49,26.48,26.49,47400.0,16.7173,16.7236,16.7173,16.7236,47400.0
2011-02-14 14:15:00,26.49,26.5,26.49,26.5,13800.0,16.7236,16.7299,16.7236,16.7299,13800.0
2011-02-14 14:20:00,26.5,26.5,26.5,26.5,59200.0,16.7299,16.7299,16.7299,16.7299,59200.0
2011-02-14 14:25:00,26.5,26.51,26.5,26.51,8000.0,16.7299,16.7362,16.7299,16.7362,8000.0
2011-02-14 14:30:00,26.51,26.51,26.49,26.49,20600.0,16.7362,16.7362,16.7236,16.7236,20600.0
2011-02-14 14:35:00,26.5,26.5,26.49,26.49,9600.0,16.7299,16.7299,16.7236,16.7236,9600.0
2011-02-14 14:40:00,26.49,26.5,26.49,26.5,7800.0,16.7236,16.7299,16.7236,16.7299,7800.0
2011-02-14 14:45:00,26.49,26.5,26.49,26.49,8600.0,16.7236,16.7299,16.7236,16.7236,8600.0
2011-02-14 14:50:00,26.49,26.5,26.49,26.49,12800.0,16.7236,16.7299,16.7236,16.7236,12800.0
2011-02-14 14:55:00,26.49,26.5,26.49,26.5,21600.0,16.7236,16.7299,16.7236,16.7299,21600.0
2011-02-14 15:00:00,26.49,26.5,26.49,26.5,16200.0,16.7236,16.7299,16.7236,16.7299,16200.0
2011-02-14 15:05:00,26.5,26.51,26.5,26.51,20400.0,16.7299,16.7362,16.7299,16.7362,20400.0
2011-02-14 15:10:00,26.51,26.51,26.5,26.51,19800.0,16.7362,16.7362,16.7299,16.7362,19800.0
2011-02-14 15:15:00,26.5,26.52,26.5,26.51,39600.0,16.7299,16.7425,16.7299,16.7362,39600.0
2011-02-14 15:20:00,26.51,26.53,26.5,26.53,55600.0,16.7362,16.7488,16.7299,16.7488,55600.0
2011-02-14 15:25:00,26.52,26.53,26.52,26.53,37800.0,16.7425,16.7488,16.7425,16.7488,37800.0
2011-02-14 15:30:00,26.52,26.53,26.52,26.52,45600.0,16.7425,16.7488,16.7425,16.7425,45600.0
2011-02-14 15:35:00,26.52,26.52,26.52,26.52,31400.0,16.7425,16.7425,16.7425,16.7425,31400.0
2011-02-14 15:40:00,26.52,26.53,26.52,26.53,32800.0,16.7425,16.7488,16.7425,16.7488,32800.0
2011-02-14 15:45:00,26.53,26.56,26.53,26.56,45400.0,16.7488,16.7678,16.7488,16.7678,45400.0
2011-02-14 15:50:00,26.56,26.56,26.54,26.54,45200.0,16.7678,16.7678,16.7552,16.7552,45200.0
2011-02-14 15:55:00,26.54,26.56,26.53,26.55,196400.0,16.7552,16.7678,16.7488,16.7615,196400.0
2011-02-15 09:30:00,26.45,26.5,26.41,26.43,45200.0,16.6983,16.7299,16.6731,16.6857,45200.0
2011-02-15 09:35:00,26.43,26.48,26.43,26.47,23200.0,16.6857,16.7173,16.6857,16.711,23200.0
2011-02-15 09:40:00,26.47,26.5,26.47,26.5,35600.0,16.711,16.7299,16.711,16.7299,35600.0
2011-02-15 09:45:00,26.5,26.5,26.49,26.5,29800.0,16.7299,16.7299,16.7236,16.7299,29800.0
2011-02-15 09:50:00,26.5,26.5,26.49,26.5,16200.0,16.7299,16.7299,16.7236,16.7299,16200.0
2011-02-15 09:55:00,26.5,26.5,26.49,26.5,82800.0,16.7299,16.7299,16.7236,16.7299,82800.0
2011-02-15 10:00:00,26.5,26.52,26.5,26.52,47200.0,16.7299,16.7425,16.7299,16.7425,47200.0
2011-02-15 10:05:00,26.52,26.53,26.52,26.52,20600.0,16.7425,16.7488,16.7425,16.7425,20600.0
2011-02-15 10:10:00,26.52,26.54,26.52,26.54,12600.0,16.7425,16.7552,16.7425,16.7552,12600.0
2011-02-15 10:15:00,26.55,26.59,26.54,26.59,10800.0,16.7615,16.7867,16.7552,16.7867,10800.0
2011-02-15 10:20:00,26.59,26.59,26.55,26.57,13200.0,16.7867,16.7867,16.7615,16.7741,13200.0
2011-02-15 10:25:00,26.57,26.58,26.55,26.56,8000.0,16.7741,16.7804,16.7615,16.7678,8000.0
2011-02-15 10:30:00,26.56,26.6,26.56,26.6,14400.0,16.7678,16.793,16.7678,16.793,14400.0
2011-02-15 10:35:00,26.61,26.62,26.6,26.61,11200.0,16.7994,16.8057,16.793,16.7994,11200.0
2011-02-15 10:40:00,26.61,26.62,26.61,26.62,11000.0,16.7994,16.8057,16.7994,16.8057,11000.0
2011-02-15 10:45:00,26.62,26.63,26.61,26.62,10400.0,16.8057,16.812,16.7994,16.8057,10400.0
2011-02-15 10:50:00,26.62,26.65,26.62,26.64,10400.0,16.8057,16.8246,16.8057,16.8183,10400.0
2011-02-15 10:55:00,26.64,26.65,26.64,26.65,4200.0,16.8183,16.8246,16.8183,16.8246,4200.0
2011-02-15 11:00:00,26.66,26.67,26.66,26.66,8800.0,16.8309,16.8372,16.8309,16.8309,8800.0
2011-02-15 11:05:00,26.67,26.68,26.67,26.67,14400.0,16.8372,16.8435,16.8372,16.8372,14400.0
2011-02-15 11:10:00,26.67,26.68,26.66,26.67,16000.0,16.8372,16.8435,16.8309,16.8372,16000.0
2011-02-15 11:15:00,26.66,26.67,26.65,26.65,6600.0,16.8309,16.8372,16.8246,16.8246,6600.0
2011-02-15 11:20:00,26.66,26.66,26.65,26.65,6200.0,16.8309,16.8309,16.8246,16.8246,6200.0
2011-02-15 11:25:00,26.65,26.65,26.62,26.62,8600.0,16.8246,16.8246,16.8057,16.8057,8600.0
2011-02-15 11:30:00,26.62,26.63,26.59,26.59,15800.0,16.8057,16.812,16.7867,16.7867,15800.0
2011-02-15 11:35:00,26.59,26.59,26.59,26.59,5000.0,16.7867,16.7867,16.7867,16.7867,5000.0
2011-02-15 11:40:00,26.59,26.6,26.59,26.6,209800.0,16.7867,16.793,16.7867,16.793,209800.0
2011-02-15 11:45:00,26.6,26.61,26.59,26.59,15600.0,16.793,16.7994,16.7867,16.7867,15600.0
2011-02-15 11:50:00,26.6,26.6,26.59,26.6,6400.0,16.793,16.793,16.7867,16.793,6400.0
2011-02-15 11:55:00,26.6,26.62,26.6,26.61,7600.0,16.793,16.8057,16.793,16.7994,7600.0
2011-02-15 12:00:00,26.6,26.61,26.58,26.59,9000.0,16.793,16.7994,16.7804,16.7867,9000.0
2011-02-15 12:05:00,26.59,26.61,26.59,26.61,7600.0,16.7867,16.7994,16.7867,16.7994,7600.0
2011-02-15 12:10:00,26.61,26.64,26.61,26.64,8400.0,16.7994,16.8183,16.7994,16.8183,8400.0
2011-02-15 12:15:00,26.64,26.65,26.62,26.62,15600.0,16.8183,16.8246,16.8057,16.8057,15600.0
2011-02-15 12:20:00,26.63,26.63,26.62,26.63,4800.0,16.812,16.812,16.8057,16.812,4800.0
2011-02-15 12:25:00,26.63,26.65,26.63,26.65,2800.0,16.812,16.8246,16.812,16.8246,2800.0
2011-02-15 12:30:00,26.65,26.65,26.61,26.65,30800.0,16.8246,16.8246,16.7994,16.8246,30800.0
2011-02-15 12:35:00,26.65,26.65,26.63,26.63,38200.0,16.8246,16.8246,16.812,16.812,38200.0
2011-02-15 12:40:00,26.63,26.64,26.63,26.63,8200.0,16.812,16.8183,16.812,16.812,8200.0
2011-02-15 12:45:00,26.63,26.64,26.62,26.63,12400.0,16.812,16.8183,16.8057,16.812,12400.0
2011-02-15 12:50:00,26.63,26.65,26.63,26.64,17400.0,16.812,16.8246,16.812,16.8183,17400.0
2011-02-15 12:55:00,26.64,26.64,26.64,26.64,1600.0,16.8183,16.8183,16.8183,16.8183,1600.0
2011-02-15 13:00:00,26.64,26.64,26.63,26.64,3800.0,16.8183,16.8183,16.812,16.8183,3800.0
2011-02-15 13:05:00,26.64,26.66,26.64,26.65,24000.0,16.8183,16.8309,16.8183,16.8246,24000.0
2011-02-15 13:10:00,26.65,26.65,26.64,26.64,10200.0,16.8246,16.8246,16.8183,16.8183,10200.0
2011-02-15 13:15:00,26.64,26.64,26.62,26.62,8600.0,16.8183,16.8183,16.8057,16.8057,8600.0
2011-02-15 13:20:00,26.63,26.63,26.62,26.63,5000.0,16.812,16.812,16.8057,16.812,5000.0
2011-02-15 13:25:00,26.63,26.63,26.62,26.63,3400.0,16.812,16.812,16.8057,16.812,3400.0
2011-02-15 13:30:00,26.63,26.63,26.62,26.63,4000.0,16.812,16.812,16.8057,16.812,4000.0
2011-02-15 13:35:00,26.62,26.63,26.62,26.63,3600.0,16.8057,16.812,16.8057,16.812,3600.0
2011-02-15 13:40:00,26.63,26.63,26.63,26.63,3000.0,16.812,16.812,16.812,16.812,3000.0
2011-02-15 13:45:00,26.63,26.63,26.62,26.63,7000.0,16.812,16.812,16.8057,16.812,7000.0
2011-02-15 13:50:00,26.63,26.64,26.61,26.61,23800.0,16.812,16.8183,16.7994,16.7994,23800.0
2011-02-15 13:55:00,26.61,26.62,26.61,26.62,10400.0,16.7994,16.8057,16.7994,16.8057,10400.0
2011-02-15 14:00:00,26.61,26.61,26.6,26.6,4000.0,16.7994,16.7994,16.793,16.793,4000.0
2011-02-15 14:05:00,26.6,26.6,26.58,26.58,12400.0,16.793,16.793,16.7804,16.7804,12400.0
2011-02-15 14:10:00,26.58,26.59,26.57,26.57,47200.0,16.7804,16.7867,16.7741,16.7741,47200.0
2011-02-15 14:15:00,26.56,26.58,26.56,26.57,10000.0,16.7678,16.7804,16.7678,16.7741,10000.0
2011-02-15 14:20:00,26.57,26.58,26.57,26.57,7600.0,16.7741,16.7804,16.7741,16.7741,7600.0
2011-02-15 14:25:00,26.57,26.57,26.54,26.55,17800.0,16.7741,16.7741,16.7552,16.7615,17800.0
2011-02-15 14:30:00,26.55,26.56,26.55,26.56,20600.0,16.7615,16.7678,16.7615,16.7678,20600.0
2011-02-15 14:35:00,26.57,26.57,26.56,26.56,7400.0,16.7741,16.7741,16.7678,16.7678,7400.0
2011-02-15 14:40:00,26.57,26.57,26.56,26.56,8200.0,16.7741,16.7741,16.7678,16.7678,8200.0
2011-02-15 14:45:00,26.57,26.57,26.56,26.56,3600.0,16.7741,16.7741,16.7678,16.7678,3600.0
2011-02-15 14:50:00,26.57,26.57,26.56,26.57,14600.0,16.7741,16.7741,16.7678,16.7741,14600.0
2011-02-15 14:55:00,26.57,26.57,26.56,26.57,9400.0,16.7741,16.7741,16.7678,16.7741,9400.0
2011-02-15 15:00:00,26.57,26.57,26.55,26.56,34400.0,16.7741,16.7741,16.7615,16.7678,34400.0
2011-02-15 15:05:00,26.56,26.56,26.55,26.55,76400.0,16.7678,16.7678,16.7615,16.7615,76400.0
2011-02-15 15:10:00,26.56,26.56,26.55,26.55,71800.0,16.7678,16.7678,16.7615,16.7615,71800.0
2011-02-15 15:15:00,26.55,26.59,26.55,26.58,29600.0,16.7615,16.7867,16.7615,16.7804,29600.0
2011-02-15 15:20:00,26.59,26.6,26.58,26.6,12000.0,16.7867,16.793,16.7804,16.793,12000.0
2011-02-15 15:25:00,26.59,26.59,26.57,26.59,36000.0,16.7867,16.7867,16.7741,16.7867,36000.0
2011-02-15 15:30:00,26.59,26.62,26.59,26.62,37600.0,16.7867,16.8057,16.7867,16.8057,37600.0
2011-02-15 15:35:00,26.61,26.61,26.59,26.61,43800.0,16.7994,16.7994,16.7867,16.7994,43800.0
2011-02-15 15:40:00,26.61,26.61,26.58,26.6,31000.0,16.7994,16.7994,16.7804,16.793,31000.0
2011-02-15 15:45:00,26.61,26.61,26.58,26.59,126400.0,16.7994,16.7994,16.7804,16.7867,126400.0
2011-02-15 15:50:00,26.59,26.61,26.58,26.59,68000.0,16.7867,16.7994,16.7804,16.7867,68000.0
2011-02-15 15:55:00,26.59,26.59,26.58,26.59,95000.0,16.7867,16.7867,16.7804,16.7867,95000.0
2011-02-16 09:30:00,26.52,26.6,26.5,26.6,127000.0,16.7425,16.793,16.7299,16.793,127000.0
2011-02-16 09:35:00,26.61,26.65,26.6,26.64,13600.0,16.7994,16.8246,16.793,16.8183,13600.0
2011-02-16 09:40:00,26.63,26.68,26.62,26.66,13400.0,16.812,16.8435,16.8057,16.8309,13400.0
2011-02-16 09:45:00,26.66,26.68,26.63,26.66,23200.0,16.8309,16.8435,16.812,16.8309,23200.0
2011-02-16 09:50:00,26.66,26.74,26.66,26.71,38600.0,16.8309,16.8814,16.8309,16.8625,38600.0
2011-02-16 09:55:00,26.71,26.75,26.71,26.75,26200.0,16.8625,16.8877,16.8625,16.8877,26200.0
2011-02-16 10:00:00,26.75,26.75,26.68,26.68,38800.0,16.8877,16.8877,16.8435,16.8435,38800.0
2011-02-16 10:05:00,26.68,26.73,26.65,26.65,48800.0,16.8435,16.8751,16.8246,16.8246,48800.0
2011-02-16 10:10:00,26.65,26.74,26.63,26.74,29400.0,16.8246,16.8814,16.812,16.8814,29400.0
2011-02-16 10:15:00,26.74,26.75,26.71,26.72,19200.0,16.8814,16.8877,16.8625,16.8688,19200.0
2011-02-16 10:20:00,26.72,26.75,26.72,26.74,9800.0,16.8688,16.8877,16.8688,16.8814,9800.0
2011-02-16 10:25:00,26.74,26.75,26.74,26.75,9200.0,16.8814,16.8877,16.8814,16.8877,9200.0
2011-02-16 10:30:00,26.75,26.75,26.73,26.75,15400.0,16.8877,16.8877,16.8751,16.8877,15400.0
2011-02-16 10:35:00,26.75,26.75,26.73,26.74,15400.0,16.8877,16.8877,16.8751,16.8814,15400.0
2011-02-16 10:40:00,26.74,26.75,26.68,26.68,28800.0,16.8814,16.8877,16.8435,16.8435,28800.0
2011-02-16 10:45:00,26.68,26.69,26.65,26.68,20600.0,16.8435,16.8499,16.8246,16.8435,20600.0
2011-02-16 10:50:00,26.69,26.7,26.67,26.67,11400.0,16.8499,16.8562,16.8372,16.8372,11400.0
2011-02-16 10:55:00,26.68,26.72,26.68,26.72,9800.0,16.8435,16.8688,16.8435,16.8688,9800.0
2011-02-16 11:00:00,26.72,26.72,26.7,26.7,9600.0,16.8688,16.8688,16.8562,16.8562,9600.0
2011-02-16 11:05:00,26.7,26.7,26.68,26.68,11000.0,16.8562,16.8562,16.8435,16.8435,11000.0
2011-02-16 11:10:00,26.68,26.68,26.66,26.67,7000.0,16.8435,16.8435,16.8309,16.8372,7000.0
2011-02-16 11:15:00,26.68,26.68,26.66,26.68,17200.0,16.8435,16.8435,16.8309,16.8435,17200.0
2011-02-16 11:20:00,26.68,26.68,26.65,26.65,13800.0,16.8435,16.8435,16.8246,16.8246,13800.0
2011-02-16 11:25:00,26.66,26.67,26.63,26.66,20000.0,16.8309,16.8372,16.812,16.8309,20000.0
2011-02-16 11:30:00,26.66,26.66,26.61,26.61,13000.0,16.8309,16.8309,16.7994,16.7994,13000.0
2011-02-16 11:35:00,26.61,26.63,26.61,26.63,27400.0,16.7994,16.812,16.7994,16.812,27400.0
2011-02-16 11:40:00,26.63,26.64,26.62,26.64,9000.0,16.812,16.8183,16.8057,16.8183,9000.0
2011-02-16 11:45:00,26.65,26.66,26.63,26.65,9200.0,16.8246,16.8309,16.812,16.8246,9200.0
2011-02-16 11:50:00,26.65,26.65,26.63,26.65,6600.0,16.8246,16.8246,16.812,16.8246,6600.0
2011-02-16 11:55:00,26.65,26.65,26.63,26.64,11200.0,16.8246,16.8246,16.812,16.8183,11200.0
2011-02-16 12:00:00,26.64,26.64,26.59,26.6,25200.0,16.8183,16.8183,16.7867,16.793,25200.0
2011-02-16 12:05:00,26.6,26.62,26.58,26.58,32200.0,16.793,16.8057,16.7804,16.7804,32200.0
2011-02-16 12:10:00,26.59,26.61,26.58,26.61,8200.0,16.7867,16.7994,16.7804,16.7994,8200.0
2011-02-16 12:15:00,26.61,26.61,26.59,26.59,9800.0,16.7994,16.7994,16.7867,16.7867,9800.0
2011-02-16 12:20:00,26.59,26.6,26.58,26.6,6400.0,16.7867,16.793,16.7804,16.793,6400.0
2011-02-16 12:25:00,26.6,26.6,26.58,26.6,7000.0,16.793,16.793,16.7804,16.793,7000.0
2011-02-16 12:30:00,26.6,26.6,26.6,26.6,4000.0,16.793,16.793,16.793,16.793,4000.0
2011-02-16 12:35:00,26.6,26.6,26.58,26.59,6400.0,16.793,16.793,16.7804,16.7867,6400.0
2011-02-16 12:40:00,26.59,26.59,26.57,26.58,22600.0,16.7867,16.7867,16.7741,16.7804,22600.0
2011-02-16 12:45:00,26.58,26.59,26.56,26.59,9600.0,16.7804,16.7867,16.7678,16.7867,9600.0
2011-02-16 12:50:00,26.59,26.59,26.55,26.56,12400.0,16.7867,16.7867,16.7615,16.7678,12400.0
2011-02-16 12:55:00,26.56,26.57,26.56,26.57,8200.0,16.7678,16.7741,16.7678,16.7741,8200.0
2011-02-16 13:00:00,26.57,26.58,26.55,26.55,15600.0,16.7741,16.7804,16.7615,16.7615,15600.0
2011-02-16 13:05:00,26.55,26.58,26.55,26.57,14200.0,16.7615,16.7804,16.7615,16.7741,14200.0
2011-02-16 13:10:00,26.57,26.59,26.57,26.59,20800.0,16.7741,16.7867,16.7741,16.7867,20800.0
2011-02-16 13:15:00,26.59,26.59,26.58,26.59,5600.0,16.7867,16.7867,16.7804,16.7867,5600.0
2011-02-16 13:20:00,26.58,26.59,26.58,26.59,4400.0,16.7804,16.7867,16.7804,16.7867,4400.0
2011-02-16 13:25:00,26.59,26.6,26.58,26.6,25400.0,16.7867,16.793,16.7804,16.793,25400.0
2011-02-16 13:30:00,26.59,26.6,26.59,26.59,18600.0,16.7867,16.793,16.7867,16.7867,18600.0
2011-02-16 13:35:00,26.59,26.61,26.59,26.61,14200.0,16.7867,16.7994,16.7867,16.7994,14200.0
2011-02-16 13:40:00,26.6,26.61,26.6,26.61,12200.0,16.793,16.7994,16.793,16.7994,12200.0
2011-02-16 13:45:00,26.61,26.61,26.6,26.61,9200.0,16.7994,16.7994,16.793,16.7994,9200.0
2011-02-16 13:50:00,26.6,26.61,26.6,26.6,18000.0,16.793,16.7994,16.793,16.793,18000.0
2011-02-16 13:55:00,26.6,26.61,26.6,26.6,21000.0,16.793,16.7994,16.793,16.793,21000.0
2011-02-16 14:00:00,26.61,26.61,26.6,26.61,8600.0,16.7994,16.7994,16.793,16.7994,8600.0
2011-02-16 14:05:00,26.61,26.61,26.61,26.61,22400.0,16.7994,16.7994,16.7994,16.7994,22400.0
2011-02-16 14:10:00,26.61,26.61,26.61,26.61,46200.0,16.7994,16.7994,16.7994,16.7994,46200.0
2011-02-16 14:15:00,26.61,26.62,26.61,26.61,19400.0,16.7994,16.8057,16.7994,16.7994,19400.0
2011-02-16 14:20:00,26.61,26.63,26.61,26.62,13400.0,16.7994,16.812,16.7994,16.8057,13400.0
2011-02-16 14:25:00,26.62,26.65,26.62,26.63,31200.0,16.8057,16.8246,16.8057,16.812,31200.0
2011-02-16 14:30:00,26.63,26.65,26.63,26.65,8400.0,16.812,16.8246,16.812,16.8246,8400.0
2011-02-16 14:35:00,26.65,26.69,26.65,26.68,29400.0,16.8246,16.8499,16.8246,16.8435,29400.0
2011-02-16 14:40:00,26.68,26.68,26.66,26.66,9800.0,16.8435,16.8435,16.8309,16.8309,9800.0
2011-02-16 14:45:00,26.66,26.67,26.66,26.67,4400.0,16.8309,16.8372,16.8309,16.8372,4400.0
2011-02-16 14:50:00,26.67,26.67,26.63,26.64,40200.0,16.8372,16.8372,16.812,16.8183,40200.0
2011-02-16 14:55:00,26.65,26.66,26.63,26.64,34800.0,16.8246,16.8309,16.812,16.8183,34800.0
2011-02-16 15:00:00,26.64,26.64,26.61,26.64,43200.0,16.8183,16.8183,16.7994,16.8183,43200.0
2011-02-16 15:05:00,26.65,26.67,26.65,26.66,14800.0,16.8246,16.8372,16.8246,16.8309,14800.0
2011-02-16 15:10:00,26.66,26.67,26.66,26.66,17400.0,16.8309,16.8372,16.8309,16.8309,17400.0
2011-02-16 15:15:00,26.66,26.68,26.66,26.68,19200.0,16.8309,16.8435,16.8309,16.8435,19200.0
2011-02-16 15:20:00,26.68,26.68,26.67,26.68,31600.0,16.8435,16.8435,16.8372,16.8435,31600.0
2011-02-16 15:25:00,26.68,26.68,26.67,26.68,21600.0,16.8435,16.8435,16.8372,16.8435,21600.0
2011-02-16 15:30:00,26.68,26.7,26.68,26.68,30000.0,16.8435,16.8562,16.8435,16.8435,30000.0
2011-02-16 15:35:00,26.68,26.69,26.68,26.68,63800.0,16.8435,16.8499,16.8435,16.8435,63800.0
2011-02-16 15:40:00,26.67,26.67,26.65,26.65,59000.0,16.8372,16.8372,16.8246,16.8246,59000.0
2011-02-16 15:45:00,26.66,26.67,26.64,26.67,90600.0,16.8309,16.8372,16.8183,16.8372,90600.0
2011-02-16 15:50:00,26.67,26.71,26.67,26.68,103800.0,16.8372,16.8625,16.8372,16.8435,103800.0
2011-02-16 15:55:00,26.68,26.69,26.65,26.65,201000.0,16.8435,16.8499,16.8246,16.8246,201000.0
2011-02-17 09:30:00,26.6,26.67,26.6,26.62,39800.0,16.793,16.8372,16.793,16.8057,39800.0
2011-02-17 09:35:00,26.6,26.62,26.52,26.58,37600.0,16.793,16.8057,16.7425,16.7804,37600.0
2011-02-17 09:40:00,26.59,26.67,26.59,26.63,27400.0,16.7867,16.8372,16.7867,16.812,27400.0
2011-02-17 09:45:00,26.61,26.64,26.6,26.64,20200.0,16.7994,16.8183,16.793,16.8183,20200.0
2011-02-17 09:50:00,26.64,26.64,26.59,26.6,34800.0,16.8183,16.8183,16.7867,16.793,34800.0
2011-02-17 09:55:00,26.6,26.64,26.6,26.61,24400.0,16.793,16.8183,16.793,16.7994,24400.0
2011-02-17 10:00:00,26.61,26.66,26.61,26.65,18600.0,16.7994,16.8309,16.7994,16.8246,18600.0
2011-02-17 10:05:00,26.64,26.64,26.6,26.6,38600.0,16.8183,16.8183,16.793,16.793,38600.0
2011-02-17 10:10:00,26.6,26.64,26.6,26.64,24600.0,16.793,16.8183,16.793,16.8183,24600.0
2011-02-17 10:15:00,26.64,26.65,26.61,26.64,33800.0,16.8183,16.8246,16.7994,16.8183,33800.0
2011-02-17 10:20:00,26.64,26.69,26.63,26.68,15000.0,16.8183,16.8499,16.812,16.8435,15000.0
2011-02-17 10:25:00,26.68,26.7,26.67,26.68,27400.0,16.8435,16.8562,16.8372,16.8435,27400.0
2011-02-17 10:30:00,26.68,26.68,26.65,26.66,17800.0,16.8435,16.8435,16.8246,16.8309,17800.0
2011-02-17 10:35:00,26.66,26.69,26.65,26.65,22400.0,16.8309,16.8499,16.8246,16.8246,22400.0
2011-02-17 10:40:00,26.65,26.65,26.6,26.63,164400.0,16.8246,16.8246,16.793,16.812,164400.0
2011-02-17 10:45:00,26.64,26.64,26.62,26.63,18400.0,16.8183,16.8183,16.8057,16.812,18400.0
2011-02-17 10:50:00,26.63,26.68,26.63,26.66,16600.0,16.812,16.8435,16.812,16.8309,16600.0
2011-02-17 10:55:00,26.66,26.68,26.63,26.64,35000.0,16.8309,16.8435,16.812,16.8183,35000.0
2011-02-17 11:00:00,26.64,26.67,26.64,26.65,26600.0,16.8183,16.8372,16.8183,16.8246,26600.0
2011-02-17 11:05:00,26.65,26.67,26.63,26.65,68200.0,16.8246,16.8372,16.812,16.8246,68200.0
2011-02-17 11:10:00,26.65,26.68,26.64,26.68,19200.0,16.8246,16.8435,16.8183,16.8435,19200.0
2011-02-17 11:15:00,26.69,26.7,26.67,26.7,15000.0,16.8499,16.8562,16.8372,16.8562,15000.0
2011-02-17 11:20:00,26.7,26.72,26.68,26.71,18800.0,16.8562,16.8688,16.8435,16.8625,18800.0
2011-02-17 11:25:00,26.71,26.74,26.71,26.74,17200.0,16.8625,16.8814,16.8625,16.8814,17200.0
2011-02-17 11:30:00,26.74,26.75,26.72,26.75,21600.0,16.8814,16.8877,16.8688,16.8877,21600.0
2011-02-17 11:35:00,26.75,26.75,26.73,26.75,22400.0,16.8877,16.8877,16.8751,16.8877,22400.0
2011-02-17 11:40:00,26.75,26.77,26.75,26.76,42000.0,16.8877,16.9004,16.8877,16.8941,42000.0
2011-02-17 11:45:00,26.76,26.78,26.72,26.72,32800.0,16.8941,16.9067,16.8688,16.8688,32800.0
2011-02-17 11:50:00,26.72,26.75,26.72,26.73,20000.0,16.8688,16.8877,16.8688,16.8751,20000.0
2011-02-17 11:55:00,26.73,26.73,26.7,26.7,10200.0,16.8751,16.8751,16.8562,16.8562,10200.0
2011-02-17 12:00:00,26.7,26.7,26.67,26.67,11000.0,16.8562,16.8562,16.8372,16.8372,11000.0
2011-02-17 12:05:00,26.67,26.71,26.67,26.7,17800.0,16.8372,16.8625,16.8372,16.8562,17800.0
2011-02-17 12:10:00,26.7,26.7,26.67,26.67,20600.0,16.8562,16.8562,16.8372,16.8372,20600.0
2011-02-17 12:15:00,26.67,26.67,26.67,26.67,15000.0,16.8372,16.8372,16.8372,16.8372,15000.0
2011-02-17 12:20:00,26.66,26.67,26.65,26.66,3800.0,16.8309,16.8372,16.8246,16.8309,3800.0
2011-02-17 12:25:00,26.65,26.66,26.65,26.66,13600.0,16.8246,16.8309,16.8246,16.8309,13600.0
2011-02-17 12:30:00,26.66,26.66,26.65,26.65,23600.0,16.8309,16.8309,16.8246,16.8246,23600.0
2011-02-17 12:35:00,26.66,26.66,26.63,26.63,74800.0,16.8309,16.8309,16.812,16.812,74800.0
2011-02-17 12:40:00,26.63,26.63,26.52,26.55,559600.0,16.812,16.812,16.7425,16.7615,559600.0
2011-02-17 12:45:00,26.55,26.62,26.55,26.62,155600.0,16.7615,16.8057,16.7615,16.8057,155600.0
2011-02-17 12:50:00,26.61,26.61,26.59,26.6,23000.0,16.7994,16.7994,16.7867,16.793,23000.0
2011-02-17 12:55:00,26.6,26.61,26.59,26.59,21200.0,16.793,16.7994,16.7867,16.7867,21200.0
2011-02-17 13:00:00,26.59,26.63,26.59,26.62,13200.0,16.7867,16.812,16.7867,16.8057,13200.0
2011-02-17 13:05:00,26.62,26.65,26.62,26.65,13600.0,16.8057,16.8246,16.8057,16.8246,13600.0
2011-02-17 13:10:00,26.65,26.65,26.65,26.65,10400.0,16.8246,16.8246,16.8246,16.8246,10400.0
2011-02-17 13:15:00,26.65,26.66,26.64,26.65,41200.0,16.8246,16.8309,16.8183,16.8246,41200.0
2011-02-17 13:20:00,26.64,26.65,26.61,26.61,26000.0,16.8183,16.8246,16.7994,16.7994,26000.0
2011-02-17 13:25:00,26.61,26.63,26.6,26.61,54400.0,16.7994,16.812,16.793,16.7994,54400.0
2011-02-17 13:30:00,26.61,26.67,26.61,26.66,16800.0,16.7994,16.8372,16.7994,16.8309,16800.0
2011-02-17 13:35:00,26.66,26.67,26.64,26.65,153000.0,16.8309,16.8372,16.8183,16.8246,153000.0
2011-02-17 13:40:00,26.65,26.66,26.61,26.65,66800.0,16.8246,16.8309,16.7994,16.8246,66800.0
2011-02-17 13:45:00,26.65,26.66,26.64,26.65,39000.0,16.8246,16.8309,16.8183,16.8246,39000.0
2011-02-17 13:50:00,26.64,26.67,26.64,26.66,28200.0,16.8183,16.8372,16.8183,16.8309,28200.0
2011-02-17 13:55:00,26.66,26.66,26.63,26.63,36200.0,16.8309,16.8309,16.812,16.812,36200.0
2011-02-17 14:00:00,26.63,26.65,26.62,26.63,38400.0,16.812,16.8246,16.8057,16.812,38400.0
2011-02-17 14:05:00,26.61,26.63,26.59,26.59,87600.0,16.7994,16.812,16.7867,16.7867,87600.0
2011-02-17 14:10:00,26.59,26.61,26.59,26.61,32000.0,16.7867,16.7994,16.7867,16.7994,32000.0
2011-02-17 14:15:00,26.61,26.64,26.61,26.61,50400.0,16.7994,16.8183,16.7994,16.7994,50400.0
2011-02-17 14:20:00,26.61,26.63,26.61,26.63,26600.0,16.7994,16.812,16.7994,16.812,26600.0
2011-02-17 14:25:00,26.62,26.63,26.6,26.62,44600.0,16.8057,16.812,16.793,16.8057,44600.0
2011-02-17 14:30:00,26.62,26.66,26.61,26.65,37800.0,16.8057,16.8309,16.7994,16.8246,37800.0
2011-02-17 14:35:00,26.65,26.66,26.64,26.65,46800.0,16.8246,16.8309,16.8183,16.8246,46800.0
2011-02-17 14:40:00,26.65,26.66,26.65,26.66,17800.0,16.8246,16.8309,16.8246,16.8309,17800.0
2011-02-17 14:45:00,26.66,26.66,26.64,26.64,29400.0,16.8309,16.8309,16.8183,16.8183,29400.0
2011-02-17 14:50:00,26.64,26.64,26.63,26.63,15000.0,16.8183,16.8183,16.812,16.812,15000.0
2011-02-17 14:55:00,26.63,26.66,26.63,26.65,19000.0,16.812,16.8309,16.812,16.8246,19000.0
2011-02-17 15:00:00,26.65,26.65,26.62,26.65,60600.0,16.8246,16.8246,16.8057,16.8246,60600.0
2011-02-17 15:05:00,26.65,26.66,26.64,26.65,60000.0,16.8246,16.8309,16.8183,16.8246,60000.0
2011-02-17 15:10:00,26.65,26.65,26.63,26.65,58800.0,16.8246,16.8246,16.812,16.8246,58800.0
2011-02-17 15:15:00,26.65,26.66,26.65,26.65,45600.0,16.8246,16.8309,16.8246,16.8246,45600.0
2011-02-17 15:20:00,26.65,26.65,26.5,26.57,495400.0,16.8246,16.8246,16.7299,16.7741,495400.0
2011-02-17 15:25:00,26.57,26.6,26.51,26.53,137000.0,16.7741,16.793,16.7362,16.7488,137000.0
2011-02-17 15:30:00,26.52,26.52,26.44,26.49,357000.0,16.7425,16.7425,16.692,16.7236,357000.0
2011-02-17 15:35:00,26.49,26.54,26.49,26.52,78800.0,16.7236,16.7552,16.7236,16.7425,78800.0
2011-02-17 15:40:00,26.53,26.55,26.53,26.54,81600.0,16.7488,16.7615,16.7488,16.7552,81600.0
2011-02-17 15:45:00,26.54,26.57,26.54,26.57,81400.0,16.7552,16.7741,16.7552,16.7741,81400.0
2011-02-17 15:50:00,26.57,26.57,26.52,26.54,152000.0,16.7741,16.7741,16.7425,16.7552,152000.0
2011-02-17 15:55:00,26.54,26.55,26.48,26.49,355400.0,16.7552,16.7615,16.7173,16.7236,355400.0
2011-02-18 09:30:00,26.54,26.56,26.49,26.56,398400.0,16.7552,16.7678,16.7236,16.7678,398400.0
2011-02-18 09:35:00,26.57,26.57,26.53,26.55,40800.0,16.7741,16.7741,16.7488,16.7615,40800.0
2011-02-18 09:40:00,26.55,26.55,26.52,26.54,14000.0,16.7615,16.7615,16.7425,16.7552,14000.0
2011-02-18 09:45:00,26.54,26.59,26.54,26.54,35200.0,16.7552,16.7867,16.7552,16.7552,35200.0
2011-02-18 09:50:00,26.55,26.55,26.53,26.53,40800.0,16.7615,16.7615,16.7488,16.7488,40800.0
2011-02-18 09:55:00,26.53,26.54,26.5,26.5,47200.0,16.7488,16.7552,16.7299,16.7299,47200.0
2011-02-18 10:00:00,26.52,26.53,26.5,26.5,36800.0,16.7425,16.7488,16.7299,16.7299,36800.0
2011-02-18 10:05:00,26.52,26.53,26.51,26.52,17600.0,16.7425,16.7488,16.7362,16.7425,17600.0
2011-02-18 10:10:00,26.53,26.53,26.5,26.5,27400.0,16.7488,16.7488,16.7299,16.7299,27400.0
2011-02-18 10:15:00,26.5,26.52,26.49,26.52,13400.0,16.7299,16.7425,16.7236,16.7425,13400.0
2011-02-18 10:20:00,26.52,26.54,26.52,26.52,19000.0,16.7425,16.7552,16.7425,16.7425,19000.0
2011-02-18 10:25:00,26.52,26.52,26.5,26.5,30200.0,16.7425,16.7425,16.7299,16.7299,30200.0
2011-02-18 10:30:00,26.5,26.54,26.5,26.54,37200.0,16.7299,16.7552,16.7299,16.7552,37200.0
2011-02-18 10:35:00,26.54,26.54,26.49,26.53,29000.0,16.7552,16.7552,16.7236,16.7488,29000.0
2011-02-18 10:40:00,26.53,26.57,26.53,26.57,66200.0,16.7488,16.7741,16.7488,16.7741,66200.0
2011-02-18 10:45:00,26.57,26.6,26.57,26.59,32600.0,16.7741,16.793,16.7741,16.7867,32600.0
2011-02-18 10:50:00,26.59,26.59,26.56,26.56,15600.0,16.7867,16.7867,16.7678,16.7678,15600.0
2011-02-18 10:55:00,26.57,26.57,26.54,26.55,17200.0,16.7741,16.7741,16.7552,16.7615,17200.0
2011-02-18 11:00:00,26.55,26.56,26.54,26.55,11000.0,16.7615,16.7678,16.7552,16.7615,11000.0
2011-02-18 11:05:00,26.55,26.56,26.55,26.56,13200.0,16.7615,16.7678,16.7615,16.7678,13200.0
2011-02-18 11:10:00,26.57,26.57,26.56,26.57,9400.0,16.7741,16.7741,16.7678,16.7741,9400.0
2011-02-18 11:15:00,26.56,26.57,26.55,26.56,13000.0,16.7678,16.7741,16.7615,16.7678,13000.0
2011-02-18 11:20:00,26.55,26.56,26.55,26.55,11200.0,16.7615,16.7678,16.7615,16.7615,11200.0
2011-02-18 11:25:00,26.55,26.56,26.55,26.56,16800.0,16.7615,16.7678,16.7615,16.7678,16800.0
2011-02-18 11:30:00,26.56,26.57,26.54,26.55,14400.0,16.7678,16.7741,16.7552,16.7615,14400.0
2011-02-18 11:35:00,26.56,26.57,26.56,26.57,6800.0,16.7678,16.7741,16.7678,16.7741,6800.0
2011-02-18 11:40:00,26.57,26.58,26.57,26.57,11000.0,16.7741,16.7804,16.7741,16.7741,11000.0
2011-02-18 11:45:00,26.58,26.58,26.55,26.55,14400.0,16.7804,16.7804,16.7615,16.7615,14400.0
2011-02-18 11:50:00,26.56,26.56,26.55,26.56,18800.0,16.7678,16.7678,16.7615,16.7678,18800.0
2011-02-18 11:55:00,26.56,26.57,26.55,26.57,10600.0,16.7678,16.7741,16.7615,16.7741,10600.0
2011-02-18 12:00:00,26.57,26.58,26.56,26.58,14000.0,16.7741,16.7804,16.7678,16.7804,14000.0
2011-02-18 12:05:00,26.57,26.57,26.55,26.55,57000.0,16.7741,16.7741,16.7615,16.7615,57000.0
2011-02-18 12:10:00,26.55,26.56,26.54,26.56,73600.0,16.7615,16.7678,16.7552,16.7678,73600.0
2011-02-18 12:15:00,26.56,26.57,26.55,26.56,71800.0,16.7678,16.7741,16.7615,16.7678,71800.0
2011-02-18 12:20:00,26.56,26.57,26.56,26.56,9400.0,16.7678,16.7741,16.7678,16.7678,9400.0
2011-02-18 12:25:00,26.56,26.57,26.54,26.55,18400.0,16.7678,16.7741,16.7552,16.7615,18400.0
2011-02-18 12:30:00,26.56,26.57,26.54,26.54,18800.0,16.7678,16.7741,16.7552,16.7552,18800.0
2011-02-18 12:35:00,26.54,26.57,26.54,26.56,16200.0,16.7552,16.7741,16.7552,16.7678,16200.0
2011-02-18 12:40:00,26.56,26.56,26.54,26.55,26600.0,16.7678,16.7678,16.7552,16.7615,26600.0
2011-02-18 12:45:00,26.55,26.56,26.55,26.55,19800.0,16.7615,16.7678,16.7615,16.7615,19800.0
2011-02-18 12:50:00,26.55,26.55,26.54,26.55,9800.0,16.7615,16.7615,16.7552,16.7615,9800.0
2011-02-18 12:55:00,26.55,26.56,26.54,26.54,12200.0,16.7615,16.7678,16.7552,16.7552,12200.0
2011-02-18 13:00:00,26.54,26.55,26.53,26.53,10000.0,16.7552,16.7615,16.7488,16.7488,10000.0
2011-02-18 13:05:00,26.54,26.55,26.54,26.54,15800.0,16.7552,16.7615,16.7552,16.7552,15800.0
2011-02-18 13:10:00,26.54,26.55,26.54,26.54,10000.0,16.7552,16.7615,16.7552,16.7552,10000.0
2011-02-18 13:15:00,26.55,26.55,26.53,26.55,58200.0,16.7615,16.7615,16.7488,16.7615,58200.0
2011-02-18 13:20:00,26.55,26.55,26.52,26.53,262400.0,16.7615,16.7615,16.7425,16.7488,262400.0
2011-02-18 13:25:00,26.53,26.54,26.53,26.54,30400.0,16.7488,16.7552,16.7488,16.7552,30400.0
2011-02-18 13:30:00,26.54,26.55,26.54,26.55,50800.0,16.7552,16.7615,16.7552,16.7615,50800.0
2011-02-18 13:35:00,26.55,26.56,26.54,26.55,57600.0,16.7615,16.7678,16.7552,16.7615,57600.0
2011-02-18 13:40:00,26.55,26.55,26.54,26.55,56200.0,16.7615,16.7615,16.7552,16.7615,56200.0
2011-02-18 13:45:00,26.55,26.57,26.54,26.55,92400.0,16.7615,16.7741,16.7552,16.7615,92400.0
2011-02-18 13:50:00,26.55,26.56,26.55,26.55,27800.0,16.7615,16.7678,16.7615,16.7615,27800.0
2011-02-18 13:55:00,26.55,26.55,26.55,26.55,15800.0,16.7615,16.7615,16.7615,16.7615,15800.0
2011-02-18 14:00:00,26.55,26.56,26.55,26.55,26800.0,16.7615,16.7678,16.7615,16.7615,26800.0
2011-02-18 14:05:00,26.56,26.56,26.55,26.56,18200.0,16.7678,16.7678,16.7615,16.7678,18200.0
2011-02-18 14:10:00,26.56,26.58,26.56,26.58,18000.0,16.7678,16.7804,16.7678,16.7804,18000.0
2011-02-18 14:15:00,26.58,26.59,26.57,26.59,83800.0,16.7804,16.7867,16.7741,16.7867,83800.0
2011-02-18 14:20:00,26.59,26.59,26.58,26.58,68800.0,16.7867,16.7867,16.7804,16.7804,68800.0
2011-02-18 14:25:00,26.58,26.58,26.56,26.56,24400.0,16.7804,16.7804,16.7678,16.7678,24400.0
2011-02-18 14:30:00,26.56,26.57,26.56,26.56,18800.0,16.7678,16.7741,16.7678,16.7678,18800.0
2011-02-18 14:35:00,26.56,26.56,26.55,26.56,36600.0,16.7678,16.7678,16.7615,16.7678,36600.0
2011-02-18 14:40:00,26.55,26.56,26.55,26.56,25600.0,16.7615,16.7678,16.7615,16.7678,25600.0
2011-02-18 14:45:00,26.56,26.56,26.55,26.55,88400.0,16.7678,16.7678,16.7615,16.7615,88400.0
2011-02-18 14:50:00,26.55,26.58,26.55,26.57,25400.0,16.7615,16.7804,16.7615,16.7741,25400.0
2011-02-18 14:55:00,26.58,26.58,26.57,26.58,22200.0,16.7804,16.7804,16.7741,16.7804,22200.0
2011-02-18 15:00:00,26.59,26.59,26.57,26.57,24200.0,16.7867,16.7867,16.7741,16.7741,24200.0
2011-02-18 15:05:00,26.57,26.59,26.57,26.58,26200.0,16.7741,16.7867,16.7741,16.7804,26200.0
2011-02-18 15:10:00,26.58,26.58,26.55,26.57,89800.0,16.7804,16.7804,16.7615,16.7741,89800.0
2011-02-18 15:15:00,26.57,26.58,26.57,26.58,11200.0,16.7741,16.7804,16.7741,16.7804,11200.0
2011-02-18 15:20:00,26.58,26.59,26.57,26.59,46800.0,16.7804,16.7867,16.7741,16.7867,46800.0
2011-02-18 15:25:00,26.59,26.59,26.58,26.58,42600.0,16.7867,16.7867,16.7804,16.7804,42600.0
2011-02-18 15:30:00,26.58,26.58,26.56,26.57,38400.0,16.7804,16.7804,16.7678,16.7741,38400.0
2011-02-18 15:35:00,26.57,26.59,26.56,26.58,80800.0,16.7741,16.7867,16.7678,16.7804,80800.0
2011-02-18 15:40:00,26.59,26.62,26.58,26.62,50000.0,16.7867,16.8057,16.7804,16.8057,50000.0
2011-02-18 15:45:00,26.62,26.66,26.61,26.61,149200.0,16.8057,16.8309,16.7994,16.7994,149200.0
2011-02-18 15:50:00,26.61,26.63,26.6,26.61,188000.0,16.7994,16.812,16.793,16.7994,188000.0
2011-02-18 15:55:00,26.61,26.66,26.61,26.66,225800.0,16.7994,16.8309,16.7994,16.8309,225800.0
2011-02-22 09:30:00,26.36,26.47,26.28,26.43,159000.0,16.6415,16.711,16.591,16.6857,159000.0
2011-02-22 09:35:00,26.43,26.56,26.43,26.54,111400.0,16.6857,16.7678,16.6857,16.7552,111400.0
2011-02-22 09:40:00,26.56,26.58,26.53,26.57,90600.0,16.7678,16.7804,16.7488,16.7741,90600.0
2011-02-22 09:45:00,26.56,26.58,26.55,26.58,52600.0,16.7678,16.7804,16.7615,16.7804,52600.0
2011-02-22 09:50:00,26.58,26.61,26.58,26.58,45800.0,16.7804,16.7994,16.7804,16.7804,45800.0
2011-02-22 09:55:00,26.57,26.62,26.56,26.58,51600.0,16.7741,16.8057,16.7678,16.7804,51600.0
2011-02-22 10:00:00,26.58,26.63,26.57,26.61,91000.0,16.7804,16.812,16.7741,16.7994,91000.0
2011-02-22 10:05:00,26.61,26.61,26.56,26.59,37400.0,16.7994,16.7994,16.7678,16.7867,37400.0
2011-02-22 10:10:00,26.59,26.61,26.57,26.57,21400.0,16.7867,16.7994,16.7741,16.7741,21400.0
2011-02-22 10:15:00,26.57,26.58,26.56,26.58,29600.0,16.7741,16.7804,16.7678,16.7804,29600.0
2011-02-22 10:20:00,26.58,26.63,26.57,26.63,48000.0,16.7804,16.812,16.7741,16.812,48000.0
2011-02-22 10:25:00,26.63,26.63,26.61,26.61,24200.0,16.812,16.812,16.7994,16.7994,24200.0
2011-02-22 10:30:00,26.61,26.63,26.6,26.63,30800.0,16.7994,16.812,16.793,16.812,30800.0
2011-02-22 10:35:00,26.63,26.63,26.61,26.61,14000.0,16.812,16.812,16.7994,16.7994,14000.0
2011-02-22 10:40:00,26.61,26.63,26.6,26.6,22000.0,16.7994,16.812,16.793,16.793,22000.0
2011-02-22 10:45:00,26.6,26.6,26.58,26.59,22600.0,16.793,16.793,16.7804,16.7867,22600.0
2011-02-22 10:50:00,26.59,26.61,26.59,26.61,32600.0,16.7867,16.7994,16.7867,16.7994,32600.0
2011-02-22 10:55:00,26.61,26.61,26.53,26.53,51200.0,16.7994,16.7994,16.7488,16.7488,51200.0
2011-02-22 11:00:00,26.53,26.54,26.48,26.52,53000.0,16.7488,16.7552,16.7173,16.7425,53000.0
2011-02-22 11:05:00,26.52,26.54,26.5,26.54,21000.0,16.7425,16.7552,16.7299,16.7552,21000.0
2011-02-22 11:10:00,26.54,26.57,26.54,26.57,7400.0,16.7552,16.7741,16.7552,16.7741,7400.0
2011-02-22 11:15:00,26.57,26.59,26.56,26.58,24200.0,16.7741,16.7867,16.7678,16.7804,24200.0
2011-02-22 11:20:00,26.57,26.58,26.55,26.56,25400.0,16.7741,16.7804,16.7615,16.7678,25400.0
2011-02-22 11:25:00,26.56,26.57,26.54,26.57,26400.0,16.7678,16.7741,16.7552,16.7741,26400.0
2011-02-22 11:30:00,26.58,26.58,26.53,26.57,35800.0,16.7804,16.7804,16.7488,16.7741,35800.0
2011-02-22 11:35:00,26.57,26.58,26.56,26.57,27600.0,16.7741,16.7804,16.7678,16.7741,27600.0
2011-02-22 11:40:00,26.56,26.57,26.55,26.55,23000.0,16.7678,16.7741,16.7615,16.7615,23000.0
2011-02-22 11:45:00,26.55,26.57,26.52,26.57,64400.0,16.7615,16.7741,16.7425,16.7741,64400.0
2011-02-22 11:50:00,26.57,26.57,26.53,26.54,18600.0,16.7741,16.7741,16.7488,16.7552,18600.0
2011-02-22 11:55:00,26.54,26.57,26.54,26.54,15200.0,16.7552,16.7741,16.7552,16.7552,15200.0
2011-02-22 12:00:00,26.55,26.55,26.5,26.55,33600.0,16.7615,16.7615,16.7299,16.7615,33600.0
2011-02-22 12:05:00,26.55,26.55,26.53,26.54,42800.0,16.7615,16.7615,16.7488,16.7552,42800.0
2011-02-22 12:10:00,26.54,26.55,26.53,26.54,56400.0,16.7552,16.7615,16.7488,16.7552,56400.0
2011-02-22 12:15:00,26.54,26.59,26.53,26.59,29200.0,16.7552,16.7867,16.7488,16.7867,29200.0
2011-02-22 12:20:00,26.59,26.59,26.53,26.54,33600.0,16.7867,16.7867,16.7488,16.7552,33600.0
2011-02-22 12:25:00,26.54,26.56,26.53,26.54,29000.0,16.7552,16.7678,16.7488,16.7552,29000.0
2011-02-22 12:30:00,26.55,26.55,26.52,26.52,33000.0,16.7615,16.7615,16.7425,16.7425,33000.0
2011-02-22 12:35:00,26.53,26.53,26.52,26.53,26800.0,16.7488,16.7488,16.7425,16.7488,26800.0
2011-02-22 12:40:00,26.53,26.53,26.5,26.53,65400.0,16.7488,16.7488,16.7299,16.7488,65400.0
2011-02-22 12:45:00,26.53,26.53,26.5,26.5,34200.0,16.7488,16.7488,16.7299,16.7299,34200.0
2011-02-22 12:50:00,26.49,26.51,26.48,26.49,43800.0,16.7236,16.7362,16.7173,16.7236,43800.0
2011-02-22 12:55:00,26.5,26.53,26.48,26.53,16600.0,16.7299,16.7488,16.7173,16.7488,16600.0
2011-02-22 13:00:00,26.53,26.53,26.49,26.5,30600.0,16.7488,16.7488,16.7236,16.7299,30600.0
2011-02-22 13:05:00,26.5,26.53,26.49,26.53,24800.0,16.7299,16.7488,16.7236,16.7488,24800.0
2011-02-22 13:10:00,26.53,26.53,26.49,26.5,41600.0,16.7488,16.7488,16.7236,16.7299,41600.0
2011-02-22 13:15:00,26.5,26.5,26.5,26.5,14400.0,16.7299,16.7299,16.7299,16.7299,14400.0
2011-02-22 13:20:00,26.5,26.5,26.47,26.48,73200.0,16.7299,16.7299,16.711,16.7173,73200.0
2011-02-22 13:25:00,26.47,26.47,26.45,26.46,55000.0,16.711,16.711,16.6983,16.7047,55000.0
2011-02-22 13:30:00,26.46,26.5,26.46,26.48,19800.0,16.7047,16.7299,16.7047,16.7173,19800.0
2011-02-22 13:35:00,26.47,26.5,26.47,26.49,17400.0,16.711,16.7299,16.711,16.7236,17400.0
2011-02-22 13:40:00,26.49,26.5,26.48,26.49,22000.0,16.7236,16.7299,16.7173,16.7236,22000.0
2011-02-22 13:45:00,26.49,26.5,26.48,26.5,61600.0,16.7236,16.7299,16.7173,16.7299,61600.0
2011-02-22 13:50:00,26.5,26.51,26.5,26.5,35000.0,16.7299,16.7362,16.7299,16.7299,35000.0
2011-02-22 13:55:00,26.5,26.5,26.49,26.5,11000.0,16.7299,16.7299,16.7236,16.7299,11000.0
2011-02-22 14:00:00,26.5,26.5,26.48,26.48,22800.0,16.7299,16.7299,16.7173,16.7173,22800.0
2011-02-22 14:05:00,26.48,26.48,26.43,26.47,32400.0,16.7173,16.7173,16.6857,16.711,32400.0
2011-02-22 14:10:00,26.47,26.49,26.47,26.49,6000.0,16.711,16.7236,16.711,16.7236,6000.0
2011-02-22 14:15:00,26.48,26.49,26.48,26.49,12600.0,16.7173,16.7236,16.7173,16.7236,12600.0
2011-02-22 14:20:00,26.49,26.49,26.47,26.48,40800.0,16.7236,16.7236,16.711,16.7173,40800.0
2011-02-22 14:25:00,26.48,26.52,26.48,26.52,114400.0,16.7173,16.7425,16.7173,16.7425,114400.0
2011-02-22 14:30:00,26.52,26.52,26.5,26.5,19600.0,16.7425,16.7425,16.7299,16.7299,19600.0
2011-02-22 14:35:00,26.5,26.52,26.5,26.52,24200.0,16.7299,16.7425,16.7299,16.7425,24200.0
2011-02-22 14:40:00,26.52,26.54,26.52,26.53,31000.0,16.7425,16.7552,16.7425,16.7488,31000.0
2011-02-22 14:45:00,26.53,26.55,26.53,26.55,18000.0,16.7488,16.7615,16.7488,16.7615,18000.0
2011-02-22 14:50:00,26.55,26.55,26.53,26.53,30200.0,16.7615,16.7615,16.7488,16.7488,30200.0
2011-02-22 14:55:00,26.53,26.53,26.52,26.53,88400.0,16.7488,16.7488,16.7425,16.7488,88400.0
2011-02-22 15:00:00,26.53,26.56,26.53,26.55,45800.0,16.7488,16.7678,16.7488,16.7615,45800.0
2011-02-22 15:05:00,26.55,26.55,26.52,26.53,58800.0,16.7615,16.7615,16.7425,16.7488,58800.0
2011-02-22 15:10:00,26.53,26.56,26.52,26.56,47600.0,16.7488,16.7678,16.7425,16.7678,47600.0
2011-02-22 15:15:00,26.56,26.57,26.55,26.57,66200.0,16.7678,16.7741,16.7615,16.7741,66200.0
2011-02-22 15:20:00,26.56,26.57,26.56,26.56,68000.0,16.7678,16.7741,16.7678,16.7678,68000.0
2011-02-22 15:25:00,26.56,26.58,26.56,26.57,51800.0,16.7678,16.7804,16.7678,16.7741,51800.0
2011-02-22 15:30:00,26.57,26.6,26.57,26.6,45800.0,16.7741,16.793,16.7741,16.793,45800.0
2011-02-22 15:35:00,26.6,26.61,26.59,26.6,98600.0,16.793,16.7994,16.7867,16.793,98600.0
2011-02-22 15:40:00,26.6,26.65,26.6,26.63,92600.0,16.793,16.8246,16.793,16.812,92600.0
2011-02-22 15:45:00,26.63,26.64,26.62,26.63,69800.0,16.812,16.8183,16.8057,16.812,69800.0
2011-02-22 15:50:00,26.64,26.67,26.63,26.67,84800.0,16.8183,16.8372,16.812,16.8372,84800.0
2011-02-22 15:55:00,26.67,26.68,26.66,26.67,219800.0,16.8372,16.8435,16.8309,16.8372,219800.0
2011-02-23 09:30:00,26.72,26.83,26.56,26.71,44600.0,16.8688,16.9382,16.7678,16.8625,44600.0
2011-02-23 09:35:00,26.71,26.72,26.64,26.64,23400.0,16.8625,16.8688,16.8183,16.8183,23400.0
2011-02-23 09:40:00,26.63,26.68,26.63,26.65,34000.0,16.812,16.8435,16.812,16.8246,34000.0
2011-02-23 09:45:00,26.65,26.66,26.58,26.61,63200.0,16.8246,16.8309,16.7804,16.7994,63200.0
2011-02-23 09:50:00,26.61,26.61,26.58,26.59,41800.0,16.7994,16.7994,16.7804,16.7867,41800.0
2011-02-23 09:55:00,26.59,26.59,26.55,26.56,23200.0,16.7867,16.7867,16.7615,16.7678,23200.0
2011-02-23 10:00:00,26.56,26.6,26.55,26.57,160400.0,16.7678,16.793,16.7615,16.7741,160400.0
2011-02-23 10:05:00,26.57,26.58,26.55,26.56,279200.0,16.7741,16.7804,16.7615,16.7678,279200.0
2011-02-23 10:10:00,26.56,26.58,26.55,26.57,108800.0,16.7678,16.7804,16.7615,16.7741,108800.0
2011-02-23 10:15:00,26.56,26.58,26.55,26.57,88600.0,16.7678,16.7804,16.7615,16.7741,88600.0
2011-02-23 10:20:00,26.57,26.59,26.57,26.58,50600.0,16.7741,16.7867,16.7741,16.7804,50600.0
2011-02-23 10:25:00,26.58,26.6,26.57,26.6,35000.0,16.7804,16.793,16.7741,16.793,35000.0
2011-02-23 10:30:00,26.6,26.6,26.56,26.57,59600.0,16.793,16.793,16.7678,16.7741,59600.0
2011-02-23 10:35:00,26.57,26.57,26.55,26.57,49600.0,16.7741,16.7741,16.7615,16.7741,49600.0
2011-02-23 10:40:00,26.57,26.6,26.55,26.57,45000.0,16.7741,16.793,16.7615,16.7741,45000.0
2011-02-23 10:45:00,26.57,26.58,26.55,26.57,45200.0,16.7741,16.7804,16.7615,16.7741,45200.0
2011-02-23 10:50:00,26.57,26.59,26.56,26.58,23200.0,16.7741,16.7867,16.7678,16.7804,23200.0
2011-02-23 10:55:00,26.58,26.59,26.57,26.58,17800.0,16.7804,16.7867,16.7741,16.7804,17800.0
2011-02-23 11:00:00,26.58,26.58,26.54,26.54,53600.0,16.7804,16.7804,16.7552,16.7552,53600.0
2011-02-23 11:05:00,26.55,26.58,26.53,26.58,28000.0,16.7615,16.7804,16.7488,16.7804,28000.0
2011-02-23 11:10:00,26.58,26.58,26.55,26.56,31000.0,16.7804,16.7804,16.7615,16.7678,31000.0
2011-02-23 11:15:00,26.55,26.57,26.55,26.56,25000.0,16.7615,16.7741,16.7615,16.7678,25000.0
2011-02-23 11:20:00,26.56,26.56,26.55,26.56,46000.0,16.7678,16.7678,16.7615,16.7678,46000.0
2011-02-23 11:25:00,26.56,26.58,26.54,26.58,39600.0,16.7678,16.7804,16.7552,16.7804,39600.0
2011-02-23 11:30:00,26.58,26.58,26.51,26.56,85400.0,16.7804,16.7804,16.7362,16.7678,85400.0
2011-02-23 11:35:00,26.56,26.6,26.56,26.6,32200.0,16.7678,16.793,16.7678,16.793,32200.0
2011-02-23 11:40:00,26.6,26.62,26.59,26.61,67600.0,16.793,16.8057,16.7867,16.7994,67600.0
2011-02-23 11:45:00,26.61,26.61,26.57,26.61,77000.0,16.7994,16.7994,16.7741,16.7994,77000.0
2011-02-23 11:50:00,26.61,26.65,26.61,26.65,23600.0,16.7994,16.8246,16.7994,16.8246,23600.0
2011-02-23 11:55:00,26.65,26.66,26.61,26.61,37800.0,16.8246,16.8309,16.7994,16.7994,37800.0
2011-02-23 12:00:00,26.62,26.63,26.56,26.57,24800.0,16.8057,16.812,16.7678,16.7741,24800.0
2011-02-23 12:05:00,26.56,26.6,26.54,26.56,33200.0,16.7678,16.793,16.7552,16.7678,33200.0
2011-02-23 12:10:00,26.56,26.57,26.54,26.56,23800.0,16.7678,16.7741,16.7552,16.7678,23800.0
2011-02-23 12:15:00,26.55,26.56,26.51,26.56,36800.0,16.7615,16.7678,16.7362,16.7678,36800.0
2011-02-23 12:20:00,26.56,26.63,26.56,26.61,43600.0,16.7678,16.812,16.7678,16.7994,43600.0
2011-02-23 12:25:00,26.61,26.62,26.59,26.59,22800.0,16.7994,16.8057,16.7867,16.7867,22800.0
2011-02-23 12:30:00,26.59,26.59,26.54,26.54,17000.0,16.7867,16.7867,16.7552,16.7552,17000.0
2011-02-23 12:35:00,26.54,26.57,26.54,26.56,48600.0,16.7552,16.7741,16.7552,16.7678,48600.0
2011-02-23 12:40:00,26.56,26.56,26.53,26.55,28600.0,16.7678,16.7678,16.7488,16.7615,28600.0
2011-02-23 12:45:00,26.55,26.55,26.49,26.49,39000.0,16.7615,16.7615,16.7236,16.7236,39000.0
2011-02-23 12:50:00,26.49,26.5,26.48,26.49,35000.0,16.7236,16.7299,16.7173,16.7236,35000.0
2011-02-23 12:55:00,26.5,26.52,26.5,26.5,30400.0,16.7299,16.7425,16.7299,16.7299,30400.0
2011-02-23 13:00:00,26.5,26.53,26.5,26.51,35600.0,16.7299,16.7488,16.7299,16.7362,35600.0
2011-02-23 13:05:00,26.52,26.53,26.49,26.52,38800.0,16.7425,16.7488,16.7236,16.7425,38800.0
2011-02-23 13:10:00,26.52,26.55,26.51,26.53,27800.0,16.7425,16.7615,16.7362,16.7488,27800.0
2011-02-23 13:15:00,26.53,26.53,26.49,26.5,41000.0,16.7488,16.7488,16.7236,16.7299,41000.0
2011-02-23 13:20:00,26.5,26.58,26.5,26.56,58800.0,16.7299,16.7804,16.7299,16.7678,58800.0
2011-02-23 13:25:00,26.56,26.57,26.53,26.57,29800.0,16.7678,16.7741,16.7488,16.7741,29800.0
2011-02-23 13:30:00,26.56,26.56,26.52,26.53,31200.0,16.7678,16.7678,16.7425,16.7488,31200.0
2011-02-23 13:35:00,26.54,26.58,26.54,26.56,31000.0,16.7552,16.7804,16.7552,16.7678,31000.0
2011-02-23 13:40:00,26.56,26.56,26.52,26.55,40800.0,16.7678,16.7678,16.7425,16.7615,40800.0
2011-02-23 13:45:00,26.55,26.56,26.52,26.53,44400.0,16.7615,16.7678,16.7425,16.7488,44400.0
2011-02-23 13:50:00,26.52,26.52,26.5,26.52,28200.0,16.7425,16.7425,16.7299,16.7425,28200.0
2011-02-23 13:55:00,26.52,26.53,26.49,26.5,48400.0,16.7425,16.7488,16.7236,16.7299,48400.0
2011-02-23 14:00:00,26.49,26.52,26.49,26.5,45400.0,16.7236,16.7425,16.7236,16.7299,45400.0
2011-02-23 14:05:00,26.5,26.5,26.47,26.48,17800.0,16.7299,16.7299,16.711,16.7173,17800.0
2011-02-23 14:10:00,26.48,26.5,26.48,26.5,55600.0,16.7173,16.7299,16.7173,16.7299,55600.0
2011-02-23 14:15:00,26.5,26.54,26.5,26.53,57600.0,16.7299,16.7552,16.7299,16.7488,57600.0
2011-02-23 14:20:00,26.53,26.55,26.53,26.54,22200.0,16.7488,16.7615,16.7488,16.7552,22200.0
2011-02-23 14:25:00,26.54,26.54,26.5,26.52,183000.0,16.7552,16.7552,16.7299,16.7425,183000.0
2011-02-23 14:30:00,26.52,26.54,26.52,26.53,183400.0,16.7425,16.7552,16.7425,16.7488,183400.0
2011-02-23 14:35:00,26.53,26.53,26.51,26.51,24400.0,16.7488,16.7488,16.7362,16.7362,24400.0
2011-02-23 14:40:00,26.51,26.52,26.49,26.5,19000.0,16.7362,16.7425,16.7236,16.7299,19000.0
2011-02-23 14:45:00,26.5,26.53,26.5,26.51,40800.0,16.7299,16.7488,16.7299,16.7362,40800.0
2011-02-23 14:50:00,26.51,26.54,26.5,26.53,25400.0,16.7362,16.7552,16.7299,16.7488,25400.0
2011-02-23 14:55:00,26.53,26.54,26.53,26.54,36000.0,16.7488,16.7552,16.7488,16.7552,36000.0
2011-02-23 15:00:00,26.54,26.54,26.5,26.53,64800.0,16.7552,16.7552,16.7299,16.7488,64800.0
2011-02-23 15:05:00,26.54,26.54,26.51,26.51,25400.0,16.7552,16.7552,16.7362,16.7362,25400.0
2011-02-23 15:10:00,26.51,26.53,26.5,26.5,157200.0,16.7362,16.7488,16.7299,16.7299,157200.0
2011-02-23 15:15:00,26.5,26.52,26.49,26.52,46800.0,16.7299,16.7425,16.7236,16.7425,46800.0
2011-02-23 15:20:00,26.52,26.56,26.52,26.53,36600.0,16.7425,16.7678,16.7425,16.7488,36600.0
2011-02-23 15:25:00,26.54,26.54,26.5,26.51,28000.0,16.7552,16.7552,16.7299,16.7362,28000.0
2011-02-23 15:30:00,26.5,26.53,26.48,26.52,48200.0,16.7299,16.7488,16.7173,16.7425,48200.0
2011-02-23 15:35:00,26.53,26.54,26.5,26.54,41000.0,16.7488,16.7552,16.7299,16.7552,41000.0
2011-02-23 15:40:00,26.54,26.54,26.51,26.51,44000.0,16.7552,16.7552,16.7362,16.7362,44000.0
2011-02-23 15:45:00,26.51,26.52,26.43,26.43,129400.0,16.7362,16.7425,16.6857,16.6857,129400.0
2011-02-23 15:50:00,26.44,26.47,26.43,26.45,143800.0,16.692,16.711,16.6857,16.6983,143800.0
2011-02-23 15:55:00,26.46,26.46,26.41,26.42,198200.0,16.7047,16.7047,16.6731,16.6794,198200.0
2011-02-24 09:30:00,26.5,26.52,26.35,26.41,82800.0,16.7299,16.7425,16.6352,16.6731,82800.0
2011-02-24 09:35:00,26.41,26.59,26.4,26.52,59400.0,16.6731,16.7867,16.6668,16.7425,59400.0
2011-02-24 09:40:00,26.52,26.52,26.47,26.49,81200.0,16.7425,16.7425,16.711,16.7236,81200.0
2011-02-24 09:45:00,26.5,26.56,26.48,26.5,113200.0,16.7299,16.7678,16.7173,16.7299,113200.0
2011-02-24 09:50:00,26.49,26.53,26.49,26.5,15600.0,16.7236,16.7488,16.7236,16.7299,15600.0
2011-02-24 09:55:00,26.5,26.56,26.48,26.56,29200.0,16.7299,16.7678,16.7173,16.7678,29200.0
2011-02-24 10:00:00,26.56,26.57,26.47,26.47,44000.0,16.7678,16.7741,16.711,16.711,44000.0
2011-02-24 10:05:00,26.47,26.5,26.46,26.5,34200.0,16.711,16.7299,16.7047,16.7299,34200.0
2011-02-24 10:10:00,26.5,26.5,26.43,26.45,46600.0,16.7299,16.7299,16.6857,16.6983,46600.0
2011-02-24 10:15:00,26.45,26.45,26.4,26.41,67200.0,16.6983,16.6983,16.6668,16.6731,67200.0
2011-02-24 10:20:00,26.41,26.43,26.38,26.43,45000.0,16.6731,16.6857,16.6542,16.6857,45000.0
2011-02-24 10:25:00,26.44,26.45,26.43,26.43,27200.0,16.692,16.6983,16.6857,16.6857,27200.0
2011-02-24 10:30:00,26.43,26.43,26.38,26.41,43600.0,16.6857,16.6857,16.6542,16.6731,43600.0
2011-02-24 10:35:00,26.41,26.41,26.38,26.38,28000.0,16.6731,16.6731,16.6542,16.6542,28000.0
2011-02-24 10:40:00,26.38,26.48,26.38,26.47,57000.0,16.6542,16.7173,16.6542,16.711,57000.0
2011-02-24 10:45:00,26.47,26.53,26.46,26.49,56800.0,16.711,16.7488,16.7047,16.7236,56800.0
2011-02-24 10:50:00,26.48,26.5,26.41,26.48,36600.0,16.7173,16.7299,16.6731,16.7173,36600.0
2011-02-24 10:55:00,26.48,26.48,26.43,26.43,32600.0,16.7173,16.7173,16.6857,16.6857,32600.0
2011-02-24 11:00:00,26.43,26.54,26.43,26.54,27400.0,16.6857,16.7552,16.6857,16.7552,27400.0
2011-02-24 11:05:00,26.54,26.54,26.43,26.43,27800.0,16.7552,16.7552,16.6857,16.6857,27800.0
2011-02-24 11:10:00,26.43,26.46,26.39,26.39,70200.0,16.6857,16.7047,16.6605,16.6605,70200.0
2011-02-24 11:15:00,26.4,26.47,26.38,26.45,67400.0,16.6668,16.711,16.6542,16.6983,67400.0
2011-02-24 11:20:00,26.46,26.46,26.42,26.43,46000.0,16.7047,16.7047,16.6794,16.6857,46000.0
2011-02-24 11:25:00,26.43,26.48,26.41,26.43,65200.0,16.6857,16.7173,16.6731,16.6857,65200.0
2011-02-24 11:30:00,26.43,26.45,26.43,26.43,20600.0,16.6857,16.6983,16.6857,16.6857,20600.0
2011-02-24 11:35:00,26.43,26.45,26.42,26.44,24200.0,16.6857,16.6983,16.6794,16.692,24200.0
2011-02-24 11:40:00,26.44,26.48,26.43,26.46,24800.0,16.692,16.7173,16.6857,16.7047,24800.0
2011-02-24 11:45:00,26.46,26.47,26.45,26.46,45600.0,16.7047,16.711,16.6983,16.7047,45600.0
2011-02-24 11:50:00,26.46,26.47,26.45,26.47,26200.0,16.7047,16.711,16.6983,16.711,26200.0
2011-02-24 11:55:00,26.46,26.46,26.43,26.43,20800.0,16.7047,16.7047,16.6857,16.6857,20800.0
2011-02-24 12:00:00,26.43,26.47,26.4,26.45,47000.0,16.6857,16.711,16.6668,16.6983,47000.0
2011-02-24 12:05:00,26.45,26.45,26.4,26.44,75200.0,16.6983,16.6983,16.6668,16.692,75200.0
2011-02-24 12:10:00,26.44,26.46,26.44,26.46,32200.0,16.692,16.7047,16.692,16.7047,32200.0
2011-02-24 12:15:00,26.46,26.5,26.45,26.5,44600.0,16.7047,16.7299,16.6983,16.7299,44600.0
2011-02-24 12:20:00,26.49,26.49,26.45,26.46,21800.0,16.7236,16.7236,16.6983,16.7047,21800.0
2011-02-24 12:25:00,26.45,26.46,26.43,26.43,90400.0,16.6983,16.7047,16.6857,16.6857,90400.0
2011-02-24 12:30:00,26.43,26.46,26.42,26.43,34800.0,16.6857,16.7047,16.6794,16.6857,34800.0
2011-02-24 12:35:00,26.43,26.46,26.43,26.46,33400.0,16.6857,16.7047,16.6857,16.7047,33400.0
2011-02-24 12:40:00,26.46,26.49,26.44,26.47,47200.0,16.7047,16.7236,16.692,16.711,47200.0
2011-02-24 12:45:00,26.47,26.49,26.45,26.48,49800.0,16.711,16.7236,16.6983,16.7173,49800.0
2011-02-24 12:50:00,26.48,26.49,26.46,26.48,16400.0,16.7173,16.7236,16.7047,16.7173,16400.0
2011-02-24 12:55:00,26.49,26.51,26.47,26.5,19000.0,16.7236,16.7362,16.711,16.7299,19000.0
2011-02-24 13:00:00,26.49,26.5,26.48,26.5,13800.0,16.7236,16.7299,16.7173,16.7299,13800.0
2011-02-24 13:05:00,26.5,26.5,26.45,26.45,29000.0,16.7299,16.7299,16.6983,16.6983,29000.0
2011-02-24 13:10:00,26.45,26.48,26.45,26.46,17600.0,16.6983,16.7173,16.6983,16.7047,17600.0
2011-02-24 13:15:00,26.45,26.48,26.44,26.47,24400.0,16.6983,16.7173,16.692,16.711,24400.0
2011-02-24 13:20:00,26.46,26.49,26.45,26.46,82200.0,16.7047,16.7236,16.6983,16.7047,82200.0
2011-02-24 13:25:00,26.46,26.47,26.43,26.43,35400.0,16.7047,16.711,16.6857,16.6857,35400.0
2011-02-24 13:30:00,26.43,26.45,26.43,26.44,40800.0,16.6857,16.6983,16.6857,16.692,40800.0
2011-02-24 13:35:00,26.43,26.43,26.42,26.43,19200.0,16.6857,16.6857,16.6794,16.6857,19200.0
2011-02-24 13:40:00,26.43,26.45,26.38,26.42,32400.0,16.6857,16.6983,16.6542,16.6794,32400.0
2011-02-24 13:45:00,26.42,26.45,26.41,26.43,39600.0,16.6794,16.6983,16.6731,16.6857,39600.0
2011-02-24 13:50:00,26.44,26.44,26.4,26.4,70600.0,16.692,16.692,16.6668,16.6668,70600.0
2011-02-24 13:55:00,26.4,26.4,26.33,26.36,130600.0,16.6668,16.6668,16.6226,16.6415,130600.0
2011-02-24 14:00:00,26.35,26.41,26.32,26.4,129200.0,16.6352,16.6731,16.6163,16.6668,129200.0
2011-02-24 14:05:00,26.4,26.43,26.39,26.42,147200.0,16.6668,16.6857,16.6605,16.6794,147200.0
2011-02-24 14:10:00,26.42,26.46,26.41,26.45,85400.0,16.6794,16.7047,16.6731,16.6983,85400.0
2011-02-24 14:15:00,26.44,26.47,26.41,26.46,187000.0,16.692,16.711,16.6731,16.7047,187000.0
2011-02-24 14:20:00,26.47,26.49,26.43,26.48,37200.0,16.711,16.7236,16.6857,16.7173,37200.0
2011-02-24 14:25:00,26.49,26.5,26.46,26.46,35800.0,16.7236,16.7299,16.7047,16.7047,35800.0
2011-02-24 14:30:00,26.46,26.5,26.43,26.49,52000.0,16.7047,16.7299,16.6857,16.7236,52000.0
2011-02-24 14:35:00,26.5,26.5,26.47,26.5,60600.0,16.7299,16.7299,16.711,16.7299,60600.0
2011-02-24 14:40:00,26.5,26.53,26.46,26.46,29200.0,16.7299,16.7488,16.7047,16.7047,29200.0
2011-02-24 14:45:00,26.46,26.49,26.45,26.49,38600.0,16.7047,16.7236,16.6983,16.7236,38600.0
2011-02-24 14:50:00,26.48,26.5,26.47,26.49,33400.0,16.7173,16.7299,16.711,16.7236,33400.0
2011-02-24 14:55:00,26.49,26.49,26.46,26.47,53400.0,16.7236,16.7236,16.7047,16.711,53400.0
2011-02-24 15:00:00,26.47,26.48,26.43,26.45,41000.0,16.711,16.7173,16.6857,16.6983,41000.0
2011-02-24 15:05:00,26.45,26.52,26.45,26.5,26200.0,16.6983,16.7425,16.6983,16.7299,26200.0
2011-02-24 15:10:00,26.5,26.53,26.47,26.53,48000.0,16.7299,16.7488,16.711,16.7488,48000.0
2011-02-24 15:15:00,26.53,26.53,26.5,26.5,35800.0,16.7488,16.7488,16.7299,16.7299,35800.0
2011-02-24 15:20:00,26.5,26.55,26.5,26.54,30200.0,16.7299,16.7615,16.7299,16.7552,30200.0
2011-02-24 15:25:00,26.54,26.55,26.49,26.5,95000.0,16.7552,16.7615,16.7236,16.7299,95000.0
2011-02-24 15:30:00,26.5,26.52,26.49,26.49,60800.0,16.7299,16.7425,16.7236,16.7236,60800.0
2011-02-24 15:35:00,26.5,26.52,26.49,26.5,36800.0,16.7299,16.7425,16.7236,16.7299,36800.0
2011-02-24 15:40:00,26.5,26.53,26.5,26.53,69400.0,16.7299,16.7488,16.7299,16.7488,69400.0
2011-02-24 15:45:00,26.53,26.55,26.5,26.53,77800.0,16.7488,16.7615,16.7299,16.7488,77800.0
2011-02-24 15:50:00,26.53,26.55,26.52,26.54,80400.0,16.7488,16.7615,16.7425,16.7552,80400.0
2011-02-24 15:55:00,26.53,26.54,26.49,26.5,145600.0,16.7488,16.7552,16.7236,16.7299,145600.0
2011-02-25 09:30:00,26.53,26.6,26.5,26.55,82200.0,16.7488,16.793,16.7299,16.7615,82200.0
2011-02-25 09:35:00,26.55,26.61,26.54,26.58,71000.0,16.7615,16.7994,16.7552,16.7804,71000.0
2011-02-25 09:40:00,26.58,26.58,26.52,26.58,60200.0,16.7804,16.7804,16.7425,16.7804,60200.0
2011-02-25 09:45:00,26.57,26.6,26.57,26.59,27800.0,16.7741,16.793,16.7741,16.7867,27800.0
2011-02-25 09:50:00,26.59,26.63,26.59,26.62,35600.0,16.7867,16.812,16.7867,16.8057,35600.0
2011-02-25 09:55:00,26.62,26.63,26.61,26.63,20600.0,16.8057,16.812,16.7994,16.812,20600.0
2011-02-25 10:00:00,26.63,26.68,26.63,26.68,46200.0,16.812,16.8435,16.812,16.8435,46200.0
2011-02-25 10:05:00,26.68,26.73,26.68,26.72,88600.0,16.8435,16.8751,16.8435,16.8688,88600.0
2011-02-25 10:10:00,26.72,26.78,26.72,26.78,69000.0,16.8688,16.9067,16.8688,16.9067,69000.0
2011-02-25 10:15:00,26.77,26.8,26.76,26.77,88000.0,16.9004,16.9193,16.8941,16.9004,88000.0
2011-02-25 10:20:00,26.77,26.78,26.75,26.76,36400.0,16.9004,16.9067,16.8877,16.8941,36400.0
2011-02-25 10:25:00,26.76,26.76,26.72,26.72,21600.0,16.8941,16.8941,16.8688,16.8688,21600.0
2011-02-25 10:30:00,26.71,26.77,26.69,26.77,42800.0,16.8625,16.9004,16.8499,16.9004,42800.0
2011-02-25 10:35:00,26.78,26.8,26.78,26.8,18200.0,16.9067,16.9193,16.9067,16.9193,18200.0
2011-02-25 10:40:00,26.8,26.8,26.75,26.75,33200.0,16.9193,16.9193,16.8877,16.8877,33200.0
2011-02-25 10:45:00,26.74,26.76,26.74,26.75,28600.0,16.8814,16.8941,16.8814,16.8877,28600.0
2011-02-25 10:50:00,26.76,26.76,26.73,26.74,19400.0,16.8941,16.8941,16.8751,16.8814,19400.0
2011-02-25 10:55:00,26.74,26.75,26.72,26.73,32400.0,16.8814,16.8877,16.8688,16.8751,32400.0
2011-02-25 11:00:00,26.73,26.74,26.72,26.73,32200.0,16.8751,16.8814,16.8688,16.8751,32200.0
2011-02-25 11:05:00,26.73,26.74,26.7,26.7,18600.0,16.8751,16.8814,16.8562,16.8562,18600.0
2011-02-25 11:10:00,26.7,26.72,26.7,26.71,16200.0,16.8562,16.8688,16.8562,16.8625,16200.0
2011-02-25 11:15:00,26.71,26.72,26.69,26.72,21200.0,16.8625,16.8688,16.8499,16.8688,21200.0
2011-02-25 11:20:00,26.71,26.72,26.7,26.72,14200.0,16.8625,16.8688,16.8562,16.8688,14200.0
2011-02-25 11:25:00,26.72,26.72,26.67,26.68,17800.0,16.8688,16.8688,16.8372,16.8435,17800.0
2011-02-25 11:30:00,26.68,26.7,26.68,26.69,34800.0,16.8435,16.8562,16.8435,16.8499,34800.0
2011-02-25 11:35:00,26.69,26.69,26.68,26.68,12000.0,16.8499,16.8499,16.8435,16.8435,12000.0
2011-02-25 11:40:00,26.68,26.68,26.67,26.68,9800.0,16.8435,16.8435,16.8372,16.8435,9800.0
2011-02-25 11:45:00,26.68,26.69,26.67,26.68,16000.0,16.8435,16.8499,16.8372,16.8435,16000.0
2011-02-25 11:50:00,26.68,26.7,26.67,26.69,13600.0,16.8435,16.8562,16.8372,16.8499,13600.0
2011-02-25 11:55:00,26.69,26.69,26.67,26.68,14600.0,16.8499,16.8499,16.8372,16.8435,14600.0
2011-02-25 12:00:00,26.68,26.68,26.67,26.68,10800.0,16.8435,16.8435,16.8372,16.8435,10800.0
2011-02-25 12:05:00,26.68,26.68,26.67,26.67,10000.0,16.8435,16.8435,16.8372,16.8372,10000.0
2011-02-25 12:10:00,26.67,26.67,26.66,26.67,22000.0,16.8372,16.8372,16.8309,16.8372,22000.0
2011-02-25 12:15:00,26.67,26.67,26.63,26.65,17800.0,16.8372,16.8372,16.812,16.8246,17800.0
2011-02-25 12:20:00,26.65,26.65,26.64,26.64,8600.0,16.8246,16.8246,16.8183,16.8183,8600.0
2011-02-25 12:25:00,26.64,26.65,26.64,26.64,18800.0,16.8183,16.8246,16.8183,16.8183,18800.0
2011-02-25 12:30:00,26.64,26.65,26.64,26.65,7000.0,16.8183,16.8246,16.8183,16.8246,7000.0
2011-02-25 12:35:00,26.65,26.65,26.65,26.65,2800.0,16.8246,16.8246,16.8246,16.8246,2800.0
2011-02-25 12:40:00,26.65,26.65,26.64,26.65,31000.0,16.8246,16.8246,16.8183,16.8246,31000.0
2011-02-25 12:45:00,26.65,26.66,26.63,26.66,37800.0,16.8246,16.8309,16.812,16.8309,37800.0
2011-02-25 12:50:00,26.66,26.67,26.65,26.65,5600.0,16.8309,16.8372,16.8246,16.8246,5600.0
2011-02-25 12:55:00,26.65,26.66,26.64,26.66,11800.0,16.8246,16.8309,16.8183,16.8309,11800.0
2011-02-25 13:00:00,26.66,26.67,26.66,26.66,6200.0,16.8309,16.8372,16.8309,16.8309,6200.0
2011-02-25 13:05:00,26.66,26.67,26.65,26.66,8000.0,16.8309,16.8372,16.8246,16.8309,8000.0
2011-02-25 13:10:00,26.66,26.68,26.65,26.68,13400.0,16.8309,16.8435,16.8246,16.8435,13400.0
2011-02-25 13:15:00,26.68,26.68,26.66,26.66,25400.0,16.8435,16.8435,16.8309,16.8309,25400.0
2011-02-25 13:20:00,26.66,26.66,26.64,26.65,18600.0,16.8309,16.8309,16.8183,16.8246,18600.0
2011-02-25 13:25:00,26.65,26.65,26.63,26.63,15400.0,16.8246,16.8246,16.812,16.812,15400.0
2011-02-25 13:30:00,26.63,26.67,26.63,26.66,29400.0,16.812,16.8372,16.812,16.8309,29400.0
2011-02-25 13:35:00,26.66,26.66,26.65,26.65,8000.0,16.8309,16.8309,16.8246,16.8246,8000.0
2011-02-25 13:40:00,26.66,26.66,26.64,26.65,7200.0,16.8309,16.8309,16.8183,16.8246,7200.0
2011-02-25 13:45:00,26.65,26.67,26.65,26.66,10200.0,16.8246,16.8372,16.8246,16.8309,10200.0
2011-02-25 13:50:00,26.66,26.67,26.66,26.67,21800.0,16.8309,16.8372,16.8309,16.8372,21800.0
2011-02-25 13:55:00,26.67,26.67,26.63,26.63,13600.0,16.8372,16.8372,16.812,16.812,13600.0
2011-02-25 14:00:00,26.63,26.64,26.63,26.64,15800.0,16.812,16.8183,16.812,16.8183,15800.0
2011-02-25 14:05:00,26.64,26.68,26.64,26.68,65400.0,16.8183,16.8435,16.8183,16.8435,65400.0
2011-02-25 14:10:00,26.68,26.68,26.67,26.68,29400.0,16.8435,16.8435,16.8372,16.8435,29400.0
2011-02-25 14:15:00,26.67,26.7,26.67,26.68,30200.0,16.8372,16.8562,16.8372,16.8435,30200.0
2011-02-25 14:20:00,26.68,26.7,26.68,26.7,13800.0,16.8435,16.8562,16.8435,16.8562,13800.0
2011-02-25 14:25:00,26.71,26.73,26.7,26.71,22200.0,16.8625,16.8751,16.8562,16.8625,22200.0
2011-02-25 14:30:00,26.71,26.72,26.7,26.7,18000.0,16.8625,16.8688,16.8562,16.8562,18000.0
2011-02-25 14:35:00,26.7,26.7,26.68,26.68,16800.0,16.8562,16.8562,16.8435,16.8435,16800.0
2011-02-25 14:40:00,26.68,26.68,26.67,26.68,16600.0,16.8435,16.8435,16.8372,16.8435,16600.0
2011-02-25 14:45:00,26.68,26.68,26.65,26.65,9800.0,16.8435,16.8435,16.8246,16.8246,9800.0
2011-02-25 14:50:00,26.66,26.67,26.63,26.64,35600.0,16.8309,16.8372,16.812,16.8183,35600.0
2011-02-25 14:55:00,26.63,26.67,26.63,26.67,31000.0,16.812,16.8372,16.812,16.8372,31000.0
2011-02-25 15:00:00,26.67,26.69,26.66,26.69,11800.0,16.8372,16.8499,16.8309,16.8499,11800.0
2011-02-25 15:05:00,26.69,26.7,26.69,26.69,14600.0,16.8499,16.8562,16.8499,16.8499,14600.0
2011-02-25 15:10:00,26.7,26.7,26.68,26.68,15000.0,16.8562,16.8562,16.8435,16.8435,15000.0
2011-02-25 15:15:00,26.68,26.68,26.64,26.65,54600.0,16.8435,16.8435,16.8183,16.8246,54600.0
2011-02-25 15:20:00,26.65,26.65,26.63,26.63,13600.0,16.8246,16.8246,16.812,16.812,13600.0
2011-02-25 15:25:00,26.63,26.64,26.61,26.61,33000.0,16.812,16.8183,16.7994,16.7994,33000.0
2011-02-25 15:30:00,26.61,26.63,26.61,26.61,26600.0,16.7994,16.812,16.7994,16.7994,26600.0
2011-02-25 15:35:00,26.62,26.68,26.61,26.66,42600.0,16.8057,16.8435,16.7994,16.8309,42600.0
2011-02-25 15:40:00,26.66,26.66,26.63,26.63,31800.0,16.8309,16.8309,16.812,16.812,31800.0
2011-02-25 15:45:00,26.63,26.68,26.63,26.68,50600.0,16.812,16.8435,16.812,16.8435,50600.0
2011-02-25 15:50:00,26.68,26.71,26.67,26.68,100000.0,16.8435,16.8625,16.8372,16.8435,100000.0
2011-02-25 15:55:00,26.68,26.71,26.67,26.71,141600.0,16.8435,16.8625,16.8372,16.8625,141600.0
2011-02-28 09:30:00,26.37,26.56,26.27,26.3,339000.0,16.6478,16.7678,16.5847,16.6036,339000.0
2011-02-28 09:35:00,26.3,26.38,26.27,26.33,225000.0,16.6036,16.6542,16.5847,16.6226,225000.0
2011-02-28 09:40:00,26.33,26.5,26.33,26.48,59000.0,16.6226,16.7299,16.6226,16.7173,59000.0
2011-02-28 09:45:00,26.46,26.6,26.46,26.58,64000.0,16.7047,16.793,16.7047,16.7804,64000.0
2011-02-28 09:50:00,26.58,26.59,26.52,26.55,87800.0,16.7804,16.7867,16.7425,16.7615,87800.0
2011-02-28 09:55:00,26.54,26.57,26.52,26.55,92800.0,16.7552,16.7741,16.7425,16.7615,92800.0
2011-02-28 10:00:00,26.54,26.59,26.53,26.58,51600.0,16.7552,16.7867,16.7488,16.7804,51600.0
2011-02-28 10:05:00,26.58,26.58,26.53,26.54,78600.0,16.7804,16.7804,16.7488,16.7552,78600.0
2011-02-28 10:10:00,26.53,26.57,26.53,26.55,46400.0,16.7488,16.7741,16.7488,16.7615,46400.0
2011-02-28 10:15:00,26.56,26.65,26.56,26.65,60400.0,16.7678,16.8246,16.7678,16.8246,60400.0
2011-02-28 10:20:00,26.65,26.75,26.64,26.74,78000.0,16.8246,16.8877,16.8183,16.8814,78000.0
2011-02-28 10:25:00,26.74,26.75,26.71,26.71,79400.0,16.8814,16.8877,16.8625,16.8625,79400.0
2011-02-28 10:30:00,26.71,26.75,26.71,26.75,43600.0,16.8625,16.8877,16.8625,16.8877,43600.0
2011-02-28 10:35:00,26.75,26.76,26.7,26.72,136000.0,16.8877,16.8941,16.8562,16.8688,136000.0
2011-02-28 10:40:00,26.72,26.77,26.72,26.77,48200.0,16.8688,16.9004,16.8688,16.9004,48200.0
2011-02-28 10:45:00,26.77,26.78,26.75,26.75,65600.0,16.9004,16.9067,16.8877,16.8877,65600.0
2011-02-28 10:50:00,26.76,26.77,26.74,26.75,62200.0,16.8941,16.9004,16.8814,16.8877,62200.0
2011-02-28 10:55:00,26.75,26.75,26.67,26.71,181800.0,16.8877,16.8877,16.8372,16.8625,181800.0
2011-02-28 11:00:00,26.72,26.74,26.72,26.72,30800.0,16.8688,16.8814,16.8688,16.8688,30800.0
2011-02-28 11:05:00,26.73,26.76,26.72,26.76,97000.0,16.8751,16.8941,16.8688,16.8941,97000.0
2011-02-28 11:10:00,26.76,26.76,26.72,26.72,45000.0,16.8941,16.8941,16.8688,16.8688,45000.0
2011-02-28 11:15:00,26.72,26.72,26.67,26.68,51000.0,16.8688,16.8688,16.8372,16.8435,51000.0
2011-02-28 11:20:00,26.68,26.68,26.68,26.68,10600.0,16.8435,16.8435,16.8435,16.8435,10600.0
2011-02-28 11:25:00,26.68,26.71,26.68,26.69,40800.0,16.8435,16.8625,16.8435,16.8499,40800.0
2011-02-28 11:30:00,26.69,26.7,26.67,26.67,42600.0,16.8499,16.8562,16.8372,16.8372,42600.0
2011-02-28 11:35:00,26.68,26.68,26.63,26.65,46800.0,16.8435,16.8435,16.812,16.8246,46800.0
2011-02-28 11:40:00,26.65,26.68,26.65,26.68,24000.0,16.8246,16.8435,16.8246,16.8435,24000.0
2011-02-28 11:45:00,26.68,26.71,26.68,26.7,40600.0,16.8435,16.8625,16.8435,16.8562,40600.0
2011-02-28 11:50:00,26.7,26.71,26.68,26.69,28600.0,16.8562,16.8625,16.8435,16.8499,28600.0
2011-02-28 11:55:00,26.69,26.72,26.69,26.72,38200.0,16.8499,16.8688,16.8499,16.8688,38200.0
2011-02-28 12:00:00,26.71,26.72,26.69,26.7,56800.0,16.8625,16.8688,16.8499,16.8562,56800.0
2011-02-28 12:05:00,26.7,26.74,26.7,26.74,26200.0,16.8562,16.8814,16.8562,16.8814,26200.0
2011-02-28 12:10:00,26.74,26.75,26.74,26.75,4800.0,16.8814,16.8877,16.8814,16.8877,4800.0
2011-02-28 12:15:00,26.75,26.76,26.75,26.76,19800.0,16.8877,16.8941,16.8877,16.8941,19800.0
2011-02-28 12:20:00,26.76,26.77,26.76,26.77,15200.0,16.8941,16.9004,16.8941,16.9004,15200.0
2011-02-28 12:25:00,26.77,26.8,26.76,26.79,27000.0,16.9004,16.9193,16.8941,16.913,27000.0
2011-02-28 12:30:00,26.79,26.8,26.77,26.78,20800.0,16.913,16.9193,16.9004,16.9067,20800.0
2011-02-28 12:35:00,26.78,26.8,26.78,26.8,13600.0,16.9067,16.9193,16.9067,16.9193,13600.0
2011-02-28 12:40:00,26.79,26.8,26.78,26.78,31200.0,16.913,16.9193,16.9067,16.9067,31200.0
2011-02-28 12:45:00,26.78,26.78,26.75,26.75,29600.0,16.9067,16.9067,16.8877,16.8877,29600.0
2011-02-28 12:50:00,26.76,26.76,26.71,26.72,37200.0,16.8941,16.8941,16.8625,16.8688,37200.0
2011-02-28 12:55:00,26.71,26.72,26.68,26.71,24600.0,16.8625,16.8688,16.8435,16.8625,24600.0
2011-02-28 13:00:00,26.72,26.72,26.68,26.68,26400.0,16.8688,16.8688,16.8435,16.8435,26400.0
2011-02-28 13:05:00,26.68,26.72,26.68,26.71,32800.0,16.8435,16.8688,16.8435,16.8625,32800.0
2011-02-28 13:10:00,26.7,26.72,26.7,26.71,10000.0,16.8562,16.8688,16.8562,16.8625,10000.0
2011-02-28 13:15:00,26.7,26.71,26.7,26.71,26400.0,16.8562,16.8625,16.8562,16.8625,26400.0
2011-02-28 13:20:00,26.71,26.71,26.68,26.68,16200.0,16.8625,16.8625,16.8435,16.8435,16200.0
2011-02-28 13:25:00,26.68,26.68,26.65,26.66,63200.0,16.8435,16.8435,16.8246,16.8309,63200.0
2011-02-28 13:30:00,26.66,26.66,26.65,26.65,43800.0,16.8309,16.8309,16.8246,16.8246,43800.0
2011-02-28 13:35:00,26.65,26.65,26.64,26.65,19400.0,16.8246,16.8246,16.8183,16.8246,19400.0
2011-02-28 13:40:00,26.64,26.65,26.61,26.61,49400.0,16.8183,16.8246,16.7994,16.7994,49400.0
2011-02-28 13:45:00,26.61,26.62,26.59,26.62,45600.0,16.7994,16.8057,16.7867,16.8057,45600.0
2011-02-28 13:50:00,26.63,26.63,26.61,26.61,16000.0,16.812,16.812,16.7994,16.7994,16000.0
2011-02-28 13:55:00,26.62,26.63,26.6,26.61,34400.0,16.8057,16.812,16.793,16.7994,34400.0
2011-02-28 14:00:00,26.61,26.62,26.6,26.61,37000.0,16.7994,16.8057,16.793,16.7994,37000.0
2011-02-28 14:05:00,26.61,26.63,26.61,26.62,44800.0,16.7994,16.812,16.7994,16.8057,44800.0
2011-02-28 14:10:00,26.62,26.63,26.61,26.63,17800.0,16.8057,16.812,16.7994,16.812,17800.0
2011-02-28 14:15:00,26.63,26.64,26.61,26.62,105600.0,16.812,16.8183,16.7994,16.8057,105600.0
2011-02-28 14:20:00,26.61,26.62,26.6,26.6,33000.0,16.7994,16.8057,16.793,16.793,33000.0
2011-02-28 14:25:00,26.61,26.62,26.6,26.6,53800.0,16.7994,16.8057,16.793,16.793,53800.0
2011-02-28 14:30:00,26.61,26.61,26.61,26.61,17400.0,16.7994,16.7994,16.7994,16.7994,17400.0
2011-02-28 14:35:00,26.61,26.61,26.59,26.59,26600.0,16.7994,16.7994,16.7867,16.7867,26600.0
2011-02-28 14:40:00,26.6,26.61,26.59,26.61,50000.0,16.793,16.7994,16.7867,16.7994,50000.0
2011-02-28 14:45:00,26.61,26.64,26.61,26.63,49800.0,16.7994,16.8183,16.7994,16.812,49800.0
2011-02-28 14:50:00,26.63,26.64,26.61,26.63,60200.0,16.812,16.8183,16.7994,16.812,60200.0
2011-02-28 14:55:00,26.63,26.65,26.61,26.65,30400.0,16.812,16.8246,16.7994,16.8246,30400.0
2011-02-28 15:00:00,26.65,26.66,26.64,26.66,16400.0,16.8246,16.8309,16.8183,16.8309,16400.0
2011-02-28 15:05:00,26.66,26.66,26.63,26.64,50200.0,16.8309,16.8309,16.812,16.8183,50200.0
2011-02-28 15:10:00,26.64,26.64,26.62,26.63,40600.0,16.8183,16.8183,16.8057,16.812,40600.0
2011-02-28 15:15:00,26.62,26.63,26.61,26.62,42200.0,16.8057,16.812,16.7994,16.8057,42200.0
2011-02-28 15:20:00,26.62,26.67,26.62,26.66,27200.0,16.8057,16.8372,16.8057,16.8309,27200.0
2011-02-28 15:25:00,26.66,26.66,26.61,26.63,35400.0,16.8309,16.8309,16.7994,16.812,35400.0
2011-02-28 15:30:00,26.64,26.64,26.61,26.64,74800.0,16.8183,16.8183,16.7994,16.8183,74800.0
2011-02-28 15:35:00,26.64,26.65,26.63,26.65,51200.0,16.8183,16.8246,16.812,16.8246,51200.0
2011-02-28 15:40:00,26.65,26.65,26.63,26.64,89600.0,16.8246,16.8246,16.812,16.8183,89600.0
2011-02-28 15:45:00,26.64,26.64,26.61,26.61,75400.0,16.8183,16.8183,16.7994,16.7994,75400.0
2011-02-28 15:50:00,26.61,26.63,26.61,26.61,115200.0,16.7994,16.812,16.7994,16.7994,115200.0
2011-02-28 15:55:00,26.61,26.63,26.6,26.63,238600.0,16.7994,16.812,16.793,16.812,238600.0
2011-03-01 09:30:00,26.55,26.79,26.55,26.78,109200.0,16.7615,16.913,16.7615,16.9067,109200.0
2011-03-01 09:35:00,26.79,26.86,26.75,26.84,114400.0,16.913,16.9572,16.8877,16.9446,114400.0
2011-03-01 09:40:00,26.84,26.87,26.83,26.86,71800.0,16.9446,16.9635,16.9382,16.9572,71800.0
2011-03-01 09:45:00,26.85,26.89,26.81,26.87,110800.0,16.9509,16.9761,16.9256,16.9635,110800.0
2011-03-01 09:50:00,26.88,26.9,26.77,26.81,183000.0,16.9698,16.9824,16.9004,16.9256,183000.0
2011-03-01 09:55:00,26.8,26.86,26.8,26.84,81800.0,16.9193,16.9572,16.9193,16.9446,81800.0
2011-03-01 10:00:00,26.83,26.86,26.83,26.85,48800.0,16.9382,16.9572,16.9382,16.9509,48800.0
2011-03-01 10:05:00,26.86,26.86,26.8,26.81,55200.0,16.9572,16.9572,16.9193,16.9256,55200.0
2011-03-01 10:10:00,26.8,26.85,26.78,26.83,67800.0,16.9193,16.9509,16.9067,16.9382,67800.0
2011-03-01 10:15:00,26.82,26.83,26.78,26.81,55600.0,16.9319,16.9382,16.9067,16.9256,55600.0
2011-03-01 10:20:00,26.82,26.84,26.79,26.79,49400.0,16.9319,16.9446,16.913,16.913,49400.0
2011-03-01 10:25:00,26.78,26.83,26.76,26.81,68600.0,16.9067,16.9382,16.8941,16.9256,68600.0
2011-03-01 10:30:00,26.81,26.81,26.75,26.75,52200.0,16.9256,16.9256,16.8877,16.8877,52200.0
2011-03-01 10:35:00,26.75,26.75,26.68,26.71,60200.0,16.8877,16.8877,16.8435,16.8625,60200.0
2011-03-01 10:40:00,26.72,26.78,26.72,26.77,49200.0,16.8688,16.9067,16.8688,16.9004,49200.0
2011-03-01 10:45:00,26.77,26.79,26.75,26.75,75000.0,16.9004,16.913,16.8877,16.8877,75000.0
2011-03-01 10:50:00,26.75,26.75,26.71,26.72,65800.0,16.8877,16.8877,16.8625,16.8688,65800.0
2011-03-01 10:55:00,26.71,26.72,26.69,26.71,42600.0,16.8625,16.8688,16.8499,16.8625,42600.0
2011-03-01 11:00:00,26.71,26.73,26.71,26.72,69000.0,16.8625,16.8751,16.8625,16.8688,69000.0
2011-03-01 11:05:00,26.73,26.74,26.71,26.72,36400.0,16.8751,16.8814,16.8625,16.8688,36400.0
2011-03-01 11:10:00,26.72,26.72,26.68,26.71,48400.0,16.8688,16.8688,16.8435,16.8625,48400.0
2011-03-01 11:15:00,26.71,26.75,26.7,26.74,78000.0,16.8625,16.8877,16.8562,16.8814,78000.0
2011-03-01 11:20:00,26.74,26.74,26.68,26.7,31800.0,16.8814,16.8814,16.8435,16.8562,31800.0
2011-03-01 11:25:00,26.7,26.71,26.67,26.67,43200.0,16.8562,16.8625,16.8372,16.8372,43200.0
2011-03-01 11:30:00,26.67,26.68,26.65,26.65,41400.0,16.8372,16.8435,16.8246,16.8246,41400.0
2011-03-01 11:35:00,26.65,26.67,26.64,26.65,84800.0,16.8246,16.8372,16.8183,16.8246,84800.0
2011-03-01 11:40:00,26.65,26.65,26.61,26.64,93600.0,16.8246,16.8246,16.7994,16.8183,93600.0
2011-03-01 11:45:00,26.64,26.67,26.64,26.67,23400.0,16.8183,16.8372,16.8183,16.8372,23400.0
2011-03-01 11:50:00,26.66,26.67,26.65,26.66,39200.0,16.8309,16.8372,16.8246,16.8309,39200.0
2011-03-01 11:55:00,26.67,26.67,26.65,26.65,62000.0,16.8372,16.8372,16.8246,16.8246,62000.0
2011-03-01 12:00:00,26.65,26.68,26.64,26.67,36600.0,16.8246,16.8435,16.8183,16.8372,36600.0
2011-03-01 12:05:00,26.66,26.68,26.66,26.68,21000.0,16.8309,16.8435,16.8309,16.8435,21000.0
2011-03-01 12:10:00,26.68,26.71,26.68,26.71,20200.0,16.8435,16.8625,16.8435,16.8625,20200.0
2011-03-01 12:15:00,26.71,26.71,26.68,26.7,24600.0,16.8625,16.8625,16.8435,16.8562,24600.0
2011-03-01 12:20:00,26.71,26.72,26.7,26.72,36200.0,16.8625,16.8688,16.8562,16.8688,36200.0
2011-03-01 12:25:00,26.72,26.72,26.7,26.72,63000.0,16.8688,16.8688,16.8562,16.8688,63000.0
2011-03-01 12:30:00,26.72,26.73,26.7,26.73,49200.0,16.8688,16.8751,16.8562,16.8751,49200.0
2011-03-01 12:35:00,26.73,26.73,26.71,26.73,28400.0,16.8751,16.8751,16.8625,16.8751,28400.0
2011-03-01 12:40:00,26.73,26.75,26.72,26.72,26400.0,16.8751,16.8877,16.8688,16.8688,26400.0
2011-03-01 12:45:00,26.72,26.72,26.71,26.72,45800.0,16.8688,16.8688,16.8625,16.8688,45800.0
2011-03-01 12:50:00,26.72,26.73,26.7,26.71,22800.0,16.8688,16.8751,16.8562,16.8625,22800.0
2011-03-01 12:55:00,26.7,26.7,26.68,26.68,85800.0,16.8562,16.8562,16.8435,16.8435,85800.0
2011-03-01 13:00:00,26.69,26.7,26.66,26.66,23000.0,16.8499,16.8562,16.8309,16.8309,23000.0
2011-03-01 13:05:00,26.67,26.67,26.64,26.65,17400.0,16.8372,16.8372,16.8183,16.8246,17400.0
2011-03-01 13:10:00,26.65,26.68,26.65,26.68,20400.0,16.8246,16.8435,16.8246,16.8435,20400.0
2011-03-01 13:15:00,26.68,26.68,26.64,26.65,29200.0,16.8435,16.8435,16.8183,16.8246,29200.0
2011-03-01 13:20:00,26.64,26.66,26.63,26.65,26400.0,16.8183,16.8309,16.812,16.8246,26400.0
2011-03-01 13:25:00,26.65,26.65,26.61,26.64,115400.0,16.8246,16.8246,16.7994,16.8183,115400.0
2011-03-01 13:30:00,26.64,26.64,26.62,26.64,38800.0,16.8183,16.8183,16.8057,16.8183,38800.0
2011-03-01 13:35:00,26.64,26.67,26.64,26.67,22800.0,16.8183,16.8372,16.8183,16.8372,22800.0
2011-03-01 13:40:00,26.67,26.68,26.65,26.65,33600.0,16.8372,16.8435,16.8246,16.8246,33600.0
2011-03-01 13:45:00,26.65,26.66,26.63,26.63,17400.0,16.8246,16.8309,16.812,16.812,17400.0
2011-03-01 13:50:00,26.63,26.64,26.61,26.63,42400.0,16.812,16.8183,16.7994,16.812,42400.0
2011-03-01 13:55:00,26.63,26.65,26.63,26.65,26000.0,16.812,16.8246,16.812,16.8246,26000.0
2011-03-01 14:00:00,26.65,26.65,26.59,26.6,49200.0,16.8246,16.8246,16.7867,16.793,49200.0
2011-03-01 14:05:00,26.59,26.61,26.55,26.61,62000.0,16.7867,16.7994,16.7615,16.7994,62000.0
2011-03-01 14:10:00,26.61,26.61,26.58,26.59,44800.0,16.7994,16.7994,16.7804,16.7867,44800.0
2011-03-01 14:15:00,26.58,26.61,26.56,26.61,35800.0,16.7804,16.7994,16.7678,16.7994,35800.0
2011-03-01 14:20:00,26.61,26.62,26.58,26.58,76000.0,16.7994,16.8057,16.7804,16.7804,76000.0
2011-03-01 14:25:00,26.57,26.57,26.53,26.54,62400.0,16.7741,16.7741,16.7488,16.7552,62400.0
2011-03-01 14:30:00,26.54,26.59,26.54,26.58,97000.0,16.7552,16.7867,16.7552,16.7804,97000.0
2011-03-01 14:35:00,26.58,26.6,26.58,26.59,78400.0,16.7804,16.793,16.7804,16.7867,78400.0
2011-03-01 14:40:00,26.58,26.59,26.57,26.58,30400.0,16.7804,16.7867,16.7741,16.7804,30400.0
2011-03-01 14:45:00,26.59,26.61,26.58,26.61,33000.0,16.7867,16.7994,16.7804,16.7994,33000.0
2011-03-01 14:50:00,26.61,26.65,26.61,26.64,31400.0,16.7994,16.8246,16.7994,16.8183,31400.0
2011-03-01 14:55:00,26.63,26.64,26.59,26.61,81000.0,16.812,16.8183,16.7867,16.7994,81000.0
2011-03-01 15:00:00,26.6,26.63,26.6,26.61,73800.0,16.793,16.812,16.793,16.7994,73800.0
2011-03-01 15:05:00,26.61,26.61,26.6,26.61,49000.0,16.7994,16.7994,16.793,16.7994,49000.0
2011-03-01 15:10:00,26.6,26.61,26.6,26.61,59400.0,16.793,16.7994,16.793,16.7994,59400.0
2011-03-01 15:15:00,26.61,26.65,26.61,26.64,55600.0,16.7994,16.8246,16.7994,16.8183,55600.0
2011-03-01 15:20:00,26.65,26.65,26.62,26.63,51800.0,16.8246,16.8246,16.8057,16.812,51800.0
2011-03-01 15:25:00,26.63,26.65,26.63,26.63,141800.0,16.812,16.8246,16.812,16.812,141800.0
2011-03-01 15:30:00,26.63,26.64,26.61,26.64,84200.0,16.812,16.8183,16.7994,16.8183,84200.0
2011-03-01 15:35:00,26.64,26.65,26.63,26.65,111000.0,16.8183,16.8246,16.812,16.8246,111000.0
2011-03-01 15:40:00,26.65,26.66,26.63,26.63,121400.0,16.8246,16.8309,16.812,16.812,121400.0
2011-03-01 15:45:00,26.63,26.66,26.58,26.59,188000.0,16.812,16.8309,16.7804,16.7867,188000.0
2011-03-01 15:50:00,26.59,26.59,26.55,26.56,216400.0,16.7867,16.7867,16.7615,16.7678,216400.0
2011-03-01 15:55:00,26.56,26.59,26.54,26.54,366600.0,16.7678,16.7867,16.7552,16.7552,366600.0
2011-03-02 09:30:00,26.61,26.67,26.55,26.66,73000.0,16.7994,16.8372,16.7615,16.8309,73000.0
2011-03-02 09:35:00,26.67,26.67,26.61,26.62,49600.0,16.8372,16.8372,16.7994,16.8057,49600.0
2011-03-02 09:40:00,26.62,26.64,26.56,26.6,51800.0,16.8057,16.8183,16.7678,16.793,51800.0
2011-03-02 09:45:00,26.6,26.65,26.6,26.63,47400.0,16.793,16.8246,16.793,16.812,47400.0
2011-03-02 09:50:00,26.63,26.7,26.63,26.69,70200.0,16.812,16.8562,16.812,16.8499,70200.0
2011-03-02 09:55:00,26.69,26.72,26.67,26.72,45600.0,16.8499,16.8688,16.8372,16.8688,45600.0
2011-03-02 10:00:00,26.72,26.72,26.67,26.7,76200.0,16.8688,16.8688,16.8372,16.8562,76200.0
2011-03-02 10:05:00,26.7,26.7,26.67,26.67,33000.0,16.8562,16.8562,16.8372,16.8372,33000.0
2011-03-02 10:10:00,26.67,26.7,26.67,26.68,29400.0,16.8372,16.8562,16.8372,16.8435,29400.0
2011-03-02 10:15:00,26.68,26.73,26.68,26.72,38800.0,16.8435,16.8751,16.8435,16.8688,38800.0
2011-03-02 10:20:00,26.73,26.73,26.7,26.7,34400.0,16.8751,16.8751,16.8562,16.8562,34400.0
2011-03-02 10:25:00,26.69,26.71,26.68,26.7,17800.0,16.8499,16.8625,16.8435,16.8562,17800.0
2011-03-02 10:30:00,26.7,26.74,26.7,26.74,27600.0,16.8562,16.8814,16.8562,16.8814,27600.0
2011-03-02 10:35:00,26.74,26.75,26.73,26.75,21000.0,16.8814,16.8877,16.8751,16.8877,21000.0
2011-03-02 10:40:00,26.74,26.75,26.72,26.72,28000.0,16.8814,16.8877,16.8688,16.8688,28000.0
2011-03-02 10:45:00,26.72,26.73,26.68,26.68,21400.0,16.8688,16.8751,16.8435,16.8435,21400.0
2011-03-02 10:50:00,26.68,26.7,26.63,26.63,14800.0,16.8435,16.8562,16.812,16.812,14800.0
2011-03-02 10:55:00,26.63,26.65,26.61,26.62,19200.0,16.812,16.8246,16.7994,16.8057,19200.0
2011-03-02 11:00:00,26.63,26.68,26.62,26.68,23600.0,16.812,16.8435,16.8057,16.8435,23600.0
2011-03-02 11:05:00,26.68,26.7,26.68,26.68,44400.0,16.8435,16.8562,16.8435,16.8435,44400.0
2011-03-02 11:10:00,26.68,26.7,26.67,26.69,33200.0,16.8435,16.8562,16.8372,16.8499,33200.0
2011-03-02 11:15:00,26.68,26.71,26.68,26.7,27200.0,16.8435,16.8625,16.8435,16.8562,27200.0
2011-03-02 11:20:00,26.7,26.72,26.68,26.68,46000.0,16.8562,16.8688,16.8435,16.8435,46000.0
2011-03-02 11:25:00,26.68,26.68,26.63,26.66,25800.0,16.8435,16.8435,16.812,16.8309,25800.0
2011-03-02 11:30:00,26.65,26.66,26.61,26.63,18600.0,16.8246,16.8309,16.7994,16.812,18600.0
2011-03-02 11:35:00,26.63,26.64,26.6,26.6,20600.0,16.812,16.8183,16.793,16.793,20600.0
2011-03-02 11:40:00,26.6,26.63,26.58,26.58,40800.0,16.793,16.812,16.7804,16.7804,40800.0
2011-03-02 11:45:00,26.59,26.61,26.56,26.58,17800.0,16.7867,16.7994,16.7678,16.7804,17800.0
2011-03-02 11:50:00,26.58,26.6,26.58,26.6,7800.0,16.7804,16.793,16.7804,16.793,7800.0
2011-03-02 11:55:00,26.6,26.6,26.54,26.54,43400.0,16.793,16.793,16.7552,16.7552,43400.0
2011-03-02 12:00:00,26.54,26.57,26.53,26.57,17200.0,16.7552,16.7741,16.7488,16.7741,17200.0
2011-03-02 12:05:00,26.57,26.59,26.57,26.57,9000.0,16.7741,16.7867,16.7741,16.7741,9000.0
2011-03-02 12:10:00,26.58,26.63,26.58,26.58,21600.0,16.7804,16.812,16.7804,16.7804,21600.0
2011-03-02 12:15:00,26.58,26.59,26.57,26.59,12200.0,16.7804,16.7867,16.7741,16.7867,12200.0
2011-03-02 12:20:00,26.6,26.64,26.6,26.63,15800.0,16.793,16.8183,16.793,16.812,15800.0
2011-03-02 12:25:00,26.63,26.64,26.61,26.62,11200.0,16.812,16.8183,16.7994,16.8057,11200.0
2011-03-02 12:30:00,26.62,26.65,26.61,26.64,19400.0,16.8057,16.8246,16.7994,16.8183,19400.0
2011-03-02 12:35:00,26.64,26.68,26.64,26.68,24400.0,16.8183,16.8435,16.8183,16.8435,24400.0
2011-03-02 12:40:00,26.68,26.68,26.66,26.67,37000.0,16.8435,16.8435,16.8309,16.8372,37000.0
2011-03-02 12:45:00,26.67,26.68,26.66,26.68,27200.0,16.8372,16.8435,16.8309,16.8435,27200.0
2011-03-02 12:50:00,26.68,26.69,26.65,26.65,35800.0,16.8435,16.8499,16.8246,16.8246,35800.0
2011-03-02 12:55:00,26.65,26.65,26.64,26.64,124200.0,16.8246,16.8246,16.8183,16.8183,124200.0
2011-03-02 13:00:00,26.64,26.68,26.64,26.67,14400.0,16.8183,16.8435,16.8183,16.8372,14400.0
2011-03-02 13:05:00,26.67,26.67,26.63,26.63,20000.0,16.8372,16.8372,16.812,16.812,20000.0
2011-03-02 13:10:00,26.63,26.64,26.6,26.63,30200.0,16.812,16.8183,16.793,16.812,30200.0
2011-03-02 13:15:00,26.63,26.64,26.63,26.64,17800.0,16.812,16.8183,16.812,16.8183,17800.0
2011-03-02 13:20:00,26.63,26.63,26.61,26.61,17200.0,16.812,16.812,16.7994,16.7994,17200.0
2011-03-02 13:25:00,26.61,26.61,26.61,26.61,9600.0,16.7994,16.7994,16.7994,16.7994,9600.0
2011-03-02 13:30:00,26.61,26.62,26.61,26.61,14800.0,16.7994,16.8057,16.7994,16.7994,14800.0
2011-03-02 13:35:00,26.61,26.61,26.59,26.61,16800.0,16.7994,16.7994,16.7867,16.7994,16800.0
2011-03-02 13:40:00,26.61,26.61,26.57,26.58,14400.0,16.7994,16.7994,16.7741,16.7804,14400.0
2011-03-02 13:45:00,26.58,26.58,26.56,26.57,13800.0,16.7804,16.7804,16.7678,16.7741,13800.0
2011-03-02 13:50:00,26.58,26.62,26.57,26.62,20200.0,16.7804,16.8057,16.7741,16.8057,20200.0
2011-03-02 13:55:00,26.62,26.62,26.58,26.6,19200.0,16.8057,16.8057,16.7804,16.793,19200.0
2011-03-02 14:00:00,26.6,26.61,26.55,26.55,22000.0,16.793,16.7994,16.7615,16.7615,22000.0
2011-03-02 14:05:00,26.55,26.61,26.55,26.61,18000.0,16.7615,16.7994,16.7615,16.7994,18000.0
2011-03-02 14:10:00,26.61,26.65,26.61,26.65,22000.0,16.7994,16.8246,16.7994,16.8246,22000.0
2011-03-02 14:15:00,26.65,26.66,26.6,26.61,35200.0,16.8246,16.8309,16.793,16.7994,35200.0
2011-03-02 14:20:00,26.61,26.63,26.58,26.59,43600.0,16.7994,16.812,16.7804,16.7867,43600.0
2011-03-02 14:25:00,26.59,26.61,26.58,26.6,21400.0,16.7867,16.7994,16.7804,16.793,21400.0
2011-03-02 14:30:00,26.6,26.64,26.59,26.63,34400.0,16.793,16.8183,16.7867,16.812,34400.0
2011-03-02 14:35:00,26.63,26.67,26.63,26.65,30600.0,16.812,16.8372,16.812,16.8246,30600.0
2011-03-02 14:40:00,26.65,26.66,26.64,26.65,40000.0,16.8246,16.8309,16.8183,16.8246,40000.0
2011-03-02 14:45:00,26.65,26.66,26.61,26.61,41400.0,16.8246,16.8309,16.7994,16.7994,41400.0
2011-03-02 14:50:00,26.61,26.65,26.61,26.64,43000.0,16.7994,16.8246,16.7994,16.8183,43000.0
2011-03-02 14:55:00,26.63,26.64,26.61,26.62,60800.0,16.812,16.8183,16.7994,16.8057,60800.0
2011-03-02 15:00:00,26.63,26.65,26.63,26.65,40800.0,16.812,16.8246,16.812,16.8246,40800.0
2011-03-02 15:05:00,26.65,26.68,26.65,26.68,108800.0,16.8246,16.8435,16.8246,16.8435,108800.0
2011-03-02 15:10:00,26.68,26.69,26.67,26.68,37000.0,16.8435,16.8499,16.8372,16.8435,37000.0
2011-03-02 15:15:00,26.68,26.68,26.67,26.68,26800.0,16.8435,16.8435,16.8372,16.8435,26800.0
2011-03-02 15:20:00,26.68,26.68,26.67,26.68,35800.0,16.8435,16.8435,16.8372,16.8435,35800.0
2011-03-02 15:25:00,26.68,26.68,26.67,26.67,29000.0,16.8435,16.8435,16.8372,16.8372,29000.0
2011-03-02 15:30:00,26.67,26.68,26.67,26.68,30600.0,16.8372,16.8435,16.8372,16.8435,30600.0
2011-03-02 15:35:00,26.68,26.68,26.66,26.67,48400.0,16.8435,16.8435,16.8309,16.8372,48400.0
2011-03-02 15:40:00,26.67,26.68,26.66,26.67,69200.0,16.8372,16.8435,16.8309,16.8372,69200.0
2011-03-02 15:45:00,26.66,26.67,26.66,26.67,83400.0,16.8309,16.8372,16.8309,16.8372,83400.0
2011-03-02 15:50:00,26.67,26.68,26.64,26.64,68400.0,16.8372,16.8435,16.8183,16.8183,68400.0
2011-03-02 15:55:00,26.64,26.66,26.63,26.66,142800.0,16.8183,16.8309,16.812,16.8309,142800.0
2011-03-03 09:30:00,26.79,26.9,26.75,26.84,45600.0,16.913,16.9824,16.8877,16.9446,45600.0
2011-03-03 09:35:00,26.84,26.93,26.83,26.86,27400.0,16.9446,17.0014,16.9382,16.9572,27400.0
2011-03-03 09:40:00,26.86,26.89,26.83,26.84,41800.0,16.9572,16.9761,16.9382,16.9446,41800.0
2011-03-03 09:45:00,26.84,26.85,26.78,26.78,36400.0,16.9446,16.9509,16.9067,16.9067,36400.0
2011-03-03 09:50:00,26.78,26.78,26.75,26.75,27400.0,16.9067,16.9067,16.8877,16.8877,27400.0
2011-03-03 09:55:00,26.75,26.8,26.71,26.71,43200.0,16.8877,16.9193,16.8625,16.8625,43200.0
2011-03-03 10:00:00,26.72,26.75,26.71,26.74,25800.0,16.8688,16.8877,16.8625,16.8814,25800.0
2011-03-03 10:05:00,26.74,26.74,26.71,26.72,40600.0,16.8814,16.8814,16.8625,16.8688,40600.0
2011-03-03 10:10:00,26.73,26.78,26.72,26.78,54600.0,16.8751,16.9067,16.8688,16.9067,54600.0
2011-03-03 10:15:00,26.77,26.78,26.74,26.74,32000.0,16.9004,16.9067,16.8814,16.8814,32000.0
2011-03-03 10:20:00,26.74,26.77,26.74,26.77,17400.0,16.8814,16.9004,16.8814,16.9004,17400.0
2011-03-03 10:25:00,26.77,26.8,26.75,26.77,61600.0,16.9004,16.9193,16.8877,16.9004,61600.0
2011-03-03 10:30:00,26.77,26.79,26.75,26.78,37000.0,16.9004,16.913,16.8877,16.9067,37000.0
2011-03-03 10:35:00,26.78,26.79,26.76,26.77,21600.0,16.9067,16.913,16.8941,16.9004,21600.0
2011-03-03 10:40:00,26.78,26.81,26.78,26.8,21200.0,16.9067,16.9256,16.9067,16.9193,21200.0
2011-03-03 10:45:00,26.79,26.85,26.79,26.82,22600.0,16.913,16.9509,16.913,16.9319,22600.0
2011-03-03 10:50:00,26.81,26.82,26.8,26.81,21000.0,16.9256,16.9319,16.9193,16.9256,21000.0
2011-03-03 10:55:00,26.81,26.82,26.77,26.79,21600.0,16.9256,16.9319,16.9004,16.913,21600.0
2011-03-03 11:00:00,26.8,26.84,26.8,26.82,19400.0,16.9193,16.9446,16.9193,16.9319,19400.0
2011-03-03 11:05:00,26.82,26.83,26.79,26.83,39000.0,16.9319,16.9382,16.913,16.9382,39000.0
2011-03-03 11:10:00,26.83,26.83,26.79,26.8,25000.0,16.9382,16.9382,16.913,16.9193,25000.0
2011-03-03 11:15:00,26.8,26.83,26.8,26.81,30600.0,16.9193,16.9382,16.9193,16.9256,30600.0
2011-03-03 11:20:00,26.81,26.84,26.8,26.84,15400.0,16.9256,16.9446,16.9193,16.9446,15400.0
2011-03-03 11:25:00,26.84,26.85,26.82,26.82,14600.0,16.9446,16.9509,16.9319,16.9319,14600.0
2011-03-03 11:30:00,26.82,26.82,26.8,26.8,19400.0,16.9319,16.9319,16.9193,16.9193,19400.0
2011-03-03 11:35:00,26.8,26.82,26.8,26.82,36400.0,16.9193,16.9319,16.9193,16.9319,36400.0
2011-03-03 11:40:00,26.82,26.84,26.82,26.82,43400.0,16.9319,16.9446,16.9319,16.9319,43400.0
2011-03-03 11:45:00,26.83,26.83,26.8,26.82,30400.0,16.9382,16.9382,16.9193,16.9319,30400.0
2011-03-03 11:50:00,26.82,26.87,26.82,26.87,22600.0,16.9319,16.9635,16.9319,16.9635,22600.0
2011-03-03 11:55:00,26.88,26.88,26.85,26.86,27800.0,16.9698,16.9698,16.9509,16.9572,27800.0
2011-03-03 12:00:00,26.86,26.86,26.84,26.84,10600.0,16.9572,16.9572,16.9446,16.9446,10600.0
2011-03-03 12:05:00,26.85,26.85,26.85,26.85,6200.0,16.9509,16.9509,16.9509,16.9509,6200.0
2011-03-03 12:10:00,26.85,26.85,26.83,26.83,9600.0,16.9509,16.9509,16.9382,16.9382,9600.0
2011-03-03 12:15:00,26.83,26.85,26.82,26.84,18200.0,16.9382,16.9509,16.9319,16.9446,18200.0
2011-03-03 12:20:00,26.84,26.87,26.84,26.86,21600.0,16.9446,16.9635,16.9446,16.9572,21600.0
2011-03-03 12:25:00,26.87,26.87,26.86,26.86,19600.0,16.9635,16.9635,16.9572,16.9572,19600.0
2011-03-03 12:30:00,26.86,26.86,26.85,26.86,14800.0,16.9572,16.9572,16.9509,16.9572,14800.0
2011-03-03 12:35:00,26.86,26.86,26.84,26.85,16800.0,16.9572,16.9572,16.9446,16.9509,16800.0
2011-03-03 12:40:00,26.85,26.85,26.83,26.84,31000.0,16.9509,16.9509,16.9382,16.9446,31000.0
2011-03-03 12:45:00,26.83,26.85,26.82,26.85,31000.0,16.9382,16.9509,16.9319,16.9509,31000.0
2011-03-03 12:50:00,26.85,26.88,26.85,26.88,13000.0,16.9509,16.9698,16.9509,16.9698,13000.0
2011-03-03 12:55:00,26.88,26.88,26.85,26.85,18200.0,16.9698,16.9698,16.9509,16.9509,18200.0
2011-03-03 13:00:00,26.85,26.85,26.84,26.84,14200.0,16.9509,16.9509,16.9446,16.9446,14200.0
2011-03-03 13:05:00,26.84,26.86,26.84,26.86,10800.0,16.9446,16.9572,16.9446,16.9572,10800.0
2011-03-03 13:10:00,26.85,26.85,26.85,26.85,6000.0,16.9509,16.9509,16.9509,16.9509,6000.0
2011-03-03 13:15:00,26.84,26.84,26.81,26.81,10600.0,16.9446,16.9446,16.9256,16.9256,10600.0
2011-03-03 13:20:00,26.81,26.81,26.79,26.8,36000.0,16.9256,16.9256,16.913,16.9193,36000.0
2011-03-03 13:25:00,26.8,26.81,26.79,26.79,22200.0,16.9193,16.9256,16.913,16.913,22200.0
2011-03-03 13:30:00,26.79,26.82,26.79,26.82,16400.0,16.913,16.9319,16.913,16.9319,16400.0
2011-03-03 13:35:00,26.82,26.83,26.82,26.83,13000.0,16.9319,16.9382,16.9319,16.9382,13000.0
2011-03-03 13:40:00,26.83,26.83,26.8,26.8,13000.0,16.9382,16.9382,16.9193,16.9193,13000.0
2011-03-03 13:45:00,26.8,26.81,26.79,26.8,12200.0,16.9193,16.9256,16.913,16.9193,12200.0
2011-03-03 13:50:00,26.8,26.82,26.8,26.82,7200.0,16.9193,16.9319,16.9193,16.9319,7200.0
2011-03-03 13:55:00,26.82,26.82,26.79,26.79,23000.0,16.9319,16.9319,16.913,16.913,23000.0
2011-03-03 14:00:00,26.79,26.8,26.79,26.8,20400.0,16.913,16.9193,16.913,16.9193,20400.0
2011-03-03 14:05:00,26.81,26.81,26.78,26.79,8600.0,16.9256,16.9256,16.9067,16.913,8600.0
2011-03-03 14:10:00,26.79,26.84,26.79,26.82,44000.0,16.913,16.9446,16.913,16.9319,44000.0
2011-03-03 14:15:00,26.82,26.83,26.8,26.81,15200.0,16.9319,16.9382,16.9193,16.9256,15200.0
2011-03-03 14:20:00,26.81,26.81,26.79,26.79,7800.0,16.9256,16.9256,16.913,16.913,7800.0
2011-03-03 14:25:00,26.79,26.81,26.79,26.81,20600.0,16.913,16.9256,16.913,16.9256,20600.0
2011-03-03 14:30:00,26.81,26.81,26.8,26.81,12200.0,16.9256,16.9256,16.9193,16.9256,12200.0
2011-03-03 14:35:00,26.81,26.84,26.81,26.84,15600.0,16.9256,16.9446,16.9256,16.9446,15600.0
2011-03-03 14:40:00,26.84,26.84,26.84,26.84,7400.0,16.9446,16.9446,16.9446,16.9446,7400.0
2011-03-03 14:45:00,26.84,26.85,26.83,26.83,10600.0,16.9446,16.9509,16.9382,16.9382,10600.0
2011-03-03 14:50:00,26.83,26.85,26.82,26.84,35400.0,16.9382,16.9509,16.9319,16.9446,35400.0
2011-03-03 14:55:00,26.84,26.86,26.84,26.85,21000.0,16.9446,16.9572,16.9446,16.9509,21000.0
2011-03-03 15:00:00,26.85,26.86,26.81,26.83,68400.0,16.9509,16.9572,16.9256,16.9382,68400.0
2011-03-03 15:05:00,26.84,26.86,26.83,26.84,23600.0,16.9446,16.9572,16.9382,16.9446,23600.0
2011-03-03 15:10:00,26.84,26.85,26.84,26.85,18400.0,16.9446,16.9509,16.9446,16.9509,18400.0
2011-03-03 15:15:00,26.85,26.85,26.83,26.84,35200.0,16.9509,16.9509,16.9382,16.9446,35200.0
2011-03-03 15:20:00,26.84,26.85,26.84,26.85,17000.0,16.9446,16.9509,16.9446,16.9509,17000.0
2011-03-03 15:25:00,26.84,26.86,26.84,26.86,72400.0,16.9446,16.9572,16.9446,16.9572,72400.0
2011-03-03 15:30:00,26.86,26.86,26.83,26.83,36200.0,16.9572,16.9572,16.9382,16.9382,36200.0
2011-03-03 15:35:00,26.83,26.83,26.79,26.8,89000.0,16.9382,16.9382,16.913,16.9193,89000.0
2011-03-03 15:40:00,26.8,26.86,26.8,26.86,44000.0,16.9193,16.9572,16.9193,16.9572,44000.0
2011-03-03 15:45:00,26.86,26.89,26.85,26.86,138400.0,16.9572,16.9761,16.9509,16.9572,138400.0
2011-03-03 15:50:00,26.86,26.88,26.85,26.88,90800.0,16.9572,16.9698,16.9509,16.9698,90800.0
2011-03-03 15:55:00,26.88,26.89,26.85,26.86,133000.0,16.9698,16.9761,16.9509,16.9572,133000.0
2011-03-04 09:30:00,26.8,26.86,26.75,26.79,62200.0,16.9193,16.9572,16.8877,16.913,62200.0
2011-03-04 09:35:00,26.78,26.85,26.77,26.85,28800.0,16.9067,16.9509,16.9004,16.9509,28800.0
2011-03-04 09:40:00,26.85,26.92,26.84,26.89,22600.0,16.9509,16.9951,16.9446,16.9761,22600.0
2011-03-04 09:45:00,26.88,26.9,26.86,26.9,24200.0,16.9698,16.9824,16.9572,16.9824,24200.0
2011-03-04 09:50:00,26.9,26.91,26.9,26.9,22600.0,16.9824,16.9887,16.9824,16.9824,22600.0
2011-03-04 09:55:00,26.91,26.91,26.87,26.87,32400.0,16.9887,16.9887,16.9635,16.9635,32400.0
2011-03-04 10:00:00,26.88,26.88,26.83,26.83,31800.0,16.9698,16.9698,16.9382,16.9382,31800.0
2011-03-04 10:05:00,26.83,26.83,26.75,26.77,62400.0,16.9382,16.9382,16.8877,16.9004,62400.0
2011-03-04 10:10:00,26.77,26.78,26.75,26.76,67600.0,16.9004,16.9067,16.8877,16.8941,67600.0
2011-03-04 10:15:00,26.76,26.81,26.76,26.81,71400.0,16.8941,16.9256,16.8941,16.9256,71400.0
2011-03-04 10:20:00,26.81,26.84,26.79,26.82,37800.0,16.9256,16.9446,16.913,16.9319,37800.0
2011-03-04 10:25:00,26.82,26.82,26.75,26.8,33200.0,16.9319,16.9319,16.8877,16.9193,33200.0
2011-03-04 10:30:00,26.8,26.81,26.78,26.8,30200.0,16.9193,16.9256,16.9067,16.9193,30200.0
2011-03-04 10:35:00,26.8,26.81,26.79,26.81,20000.0,16.9193,16.9256,16.913,16.9256,20000.0
2011-03-04 10:40:00,26.81,26.81,26.78,26.78,26400.0,16.9256,16.9256,16.9067,16.9067,26400.0
2011-03-04 10:45:00,26.79,26.8,26.76,26.77,22000.0,16.913,16.9193,16.8941,16.9004,22000.0
2011-03-04 10:50:00,26.78,26.8,26.77,26.8,27800.0,16.9067,16.9193,16.9004,16.9193,27800.0
2011-03-04 10:55:00,26.8,26.81,26.8,26.81,16400.0,16.9193,16.9256,16.9193,16.9256,16400.0
2011-03-04 11:00:00,26.81,26.83,26.81,26.82,19200.0,16.9256,16.9382,16.9256,16.9319,19200.0
2011-03-04 11:05:00,26.82,26.82,26.78,26.79,32600.0,16.9319,16.9319,16.9067,16.913,32600.0
2011-03-04 11:10:00,26.79,26.79,26.75,26.76,8600.0,16.913,16.913,16.8877,16.8941,8600.0
2011-03-04 11:15:00,26.75,26.78,26.75,26.75,23800.0,16.8877,16.9067,16.8877,16.8877,23800.0
2011-03-04 11:20:00,26.75,26.77,26.72,26.72,16800.0,16.8877,16.9004,16.8688,16.8688,16800.0
2011-03-04 11:25:00,26.72,26.72,26.68,26.69,9600.0,16.8688,16.8688,16.8435,16.8499,9600.0
2011-03-04 11:30:00,26.69,26.72,26.64,26.68,57400.0,16.8499,16.8688,16.8183,16.8435,57400.0
2011-03-04 11:35:00,26.68,26.74,26.68,26.73,31200.0,16.8435,16.8814,16.8435,16.8751,31200.0
2011-03-04 11:40:00,26.73,26.75,26.71,26.74,29400.0,16.8751,16.8877,16.8625,16.8814,29400.0
2011-03-04 11:45:00,26.75,26.75,26.7,26.7,13600.0,16.8877,16.8877,16.8562,16.8562,13600.0
2011-03-04 11:50:00,26.71,26.73,26.68,26.69,9200.0,16.8625,16.8751,16.8435,16.8499,9200.0
2011-03-04 11:55:00,26.68,26.68,26.63,26.63,27200.0,16.8435,16.8435,16.812,16.812,27200.0
2011-03-04 12:00:00,26.63,26.65,26.63,26.65,15600.0,16.812,16.8246,16.812,16.8246,15600.0
2011-03-04 12:05:00,26.64,26.65,26.63,26.64,12800.0,16.8183,16.8246,16.812,16.8183,12800.0
2011-03-04 12:10:00,26.64,26.64,26.57,26.57,23400.0,16.8183,16.8183,16.7741,16.7741,23400.0
2011-03-04 12:15:00,26.57,26.58,26.56,26.56,31200.0,16.7741,16.7804,16.7678,16.7678,31200.0
2011-03-04 12:20:00,26.56,26.56,26.52,26.54,85600.0,16.7678,16.7678,16.7425,16.7552,85600.0
2011-03-04 12:25:00,26.54,26.54,26.52,26.54,24000.0,16.7552,16.7552,16.7425,16.7552,24000.0
2011-03-04 12:30:00,26.54,26.55,26.51,26.55,62800.0,16.7552,16.7615,16.7362,16.7615,62800.0
2011-03-04 12:35:00,26.55,26.55,26.53,26.54,26600.0,16.7615,16.7615,16.7488,16.7552,26600.0
2011-03-04 12:40:00,26.53,26.58,26.53,26.57,53200.0,16.7488,16.7804,16.7488,16.7741,53200.0
2011-03-04 12:45:00,26.57,26.58,26.56,26.57,18400.0,16.7741,16.7804,16.7678,16.7741,18400.0
2011-03-04 12:50:00,26.57,26.57,26.54,26.54,12000.0,16.7741,16.7741,16.7552,16.7552,12000.0
2011-03-04 12:55:00,26.54,26.56,26.54,26.56,26800.0,16.7552,16.7678,16.7552,16.7678,26800.0
2011-03-04 13:00:00,26.56,26.58,26.56,26.57,12400.0,16.7678,16.7804,16.7678,16.7741,12400.0
2011-03-04 13:05:00,26.57,26.59,26.56,26.57,15200.0,16.7741,16.7867,16.7678,16.7741,15200.0
2011-03-04 13:10:00,26.57,26.57,26.53,26.53,21400.0,16.7741,16.7741,16.7488,16.7488,21400.0
2011-03-04 13:15:00,26.53,26.57,26.5,26.57,52000.0,16.7488,16.7741,16.7299,16.7741,52000.0
2011-03-04 13:20:00,26.57,26.59,26.57,26.59,17400.0,16.7741,16.7867,16.7741,16.7867,17400.0
2011-03-04 13:25:00,26.59,26.61,26.59,26.6,32200.0,16.7867,16.7994,16.7867,16.793,32200.0
2011-03-04 13:30:00,26.6,26.61,26.59,26.6,18200.0,16.793,16.7994,16.7867,16.793,18200.0
2011-03-04 13:35:00,26.6,26.61,26.6,26.61,11400.0,16.793,16.7994,16.793,16.7994,11400.0
2011-03-04 13:40:00,26.62,26.62,26.59,26.6,31000.0,16.8057,16.8057,16.7867,16.793,31000.0
2011-03-04 13:45:00,26.6,26.6,26.59,26.6,28800.0,16.793,16.793,16.7867,16.793,28800.0
2011-03-04 13:50:00,26.6,26.6,26.59,26.59,11000.0,16.793,16.793,16.7867,16.7867,11000.0
2011-03-04 13:55:00,26.59,26.6,26.58,26.6,20000.0,16.7867,16.793,16.7804,16.793,20000.0
2011-03-04 14:00:00,26.6,26.6,26.59,26.59,34000.0,16.793,16.793,16.7867,16.7867,34000.0
2011-03-04 14:05:00,26.59,26.6,26.59,26.59,23600.0,16.7867,16.793,16.7867,16.7867,23600.0
2011-03-04 14:10:00,26.59,26.61,26.59,26.61,20400.0,16.7867,16.7994,16.7867,16.7994,20400.0
2011-03-04 14:15:00,26.61,26.61,26.61,26.61,17200.0,16.7994,16.7994,16.7994,16.7994,17200.0
2011-03-04 14:20:00,26.61,26.63,26.61,26.63,17000.0,16.7994,16.812,16.7994,16.812,17000.0
2011-03-04 14:25:00,26.63,26.64,26.63,26.63,24000.0,16.812,16.8183,16.812,16.812,24000.0
2011-03-04 14:30:00,26.63,26.63,26.61,26.63,13400.0,16.812,16.812,16.7994,16.812,13400.0
2011-03-04 14:35:00,26.62,26.64,26.62,26.63,27000.0,16.8057,16.8183,16.8057,16.812,27000.0
2011-03-04 14:40:00,26.63,26.64,26.63,26.64,12200.0,16.812,16.8183,16.812,16.8183,12200.0
2011-03-04 14:45:00,26.64,26.64,26.63,26.63,20800.0,16.8183,16.8183,16.812,16.812,20800.0
2011-03-04 14:50:00,26.64,26.65,26.64,26.64,12000.0,16.8183,16.8246,16.8183,16.8183,12000.0
2011-03-04 14:55:00,26.65,26.68,26.64,26.67,17000.0,16.8246,16.8435,16.8183,16.8372,17000.0
2011-03-04 15:00:00,26.67,26.7,26.67,26.7,58600.0,16.8372,16.8562,16.8372,16.8562,58600.0
2011-03-04 15:05:00,26.7,26.71,26.69,26.7,42000.0,16.8562,16.8625,16.8499,16.8562,42000.0
2011-03-04 15:10:00,26.71,26.71,26.7,26.7,31400.0,16.8625,16.8625,16.8562,16.8562,31400.0
2011-03-04 15:15:00,26.7,26.7,26.68,26.68,47400.0,16.8562,16.8562,16.8435,16.8435,47400.0
2011-03-04 15:20:00,26.68,26.68,26.63,26.64,45000.0,16.8435,16.8435,16.812,16.8183,45000.0
2011-03-04 15:25:00,26.64,26.64,26.61,26.63,38600.0,16.8183,16.8183,16.7994,16.812,38600.0
2011-03-04 15:30:00,26.63,26.66,26.62,26.65,85600.0,16.812,16.8309,16.8057,16.8246,85600.0
2011-03-04 15:35:00,26.65,26.67,26.64,26.67,67800.0,16.8246,16.8372,16.8183,16.8372,67800.0
2011-03-04 15:40:00,26.67,26.71,26.67,26.71,81200.0,16.8372,16.8625,16.8372,16.8625,81200.0
2011-03-04 15:45:00,26.71,26.76,26.71,26.75,225400.0,16.8625,16.8941,16.8625,16.8877,225400.0
2011-03-04 15:50:00,26.75,26.82,26.75,26.82,151000.0,16.8877,16.9319,16.8877,16.9319,151000.0
2011-03-04 15:55:00,26.82,26.84,26.81,26.81,260200.0,16.9319,16.9446,16.9256,16.9256,260200.0
2011-03-07 09:30:00,26.86,26.95,26.86,26.93,42200.0,16.9572,17.014,16.9572,17.0014,42200.0
2011-03-07 09:35:00,26.92,26.98,26.92,26.97,44000.0,16.9951,17.0329,16.9951,17.0266,44000.0
2011-03-07 09:40:00,26.97,26.99,26.94,26.99,68400.0,17.0266,17.0393,17.0077,17.0393,68400.0
2011-03-07 09:45:00,26.99,27.0,26.97,27.0,38400.0,17.0393,17.0456,17.0266,17.0456,38400.0
2011-03-07 09:50:00,27.0,27.0,26.97,26.99,34600.0,17.0456,17.0456,17.0266,17.0393,34600.0
2011-03-07 09:55:00,26.98,27.0,26.98,27.0,179400.0,17.0329,17.0456,17.0329,17.0456,179400.0
2011-03-07 10:00:00,27.0,27.05,26.99,27.05,91600.0,17.0456,17.0771,17.0393,17.0771,91600.0
2011-03-07 10:05:00,27.05,27.08,27.04,27.07,50400.0,17.0771,17.0961,17.0708,17.0898,50400.0
2011-03-07 10:10:00,27.07,27.09,27.04,27.07,54000.0,17.0898,17.1024,17.0708,17.0898,54000.0
2011-03-07 10:15:00,27.07,27.1,27.06,27.1,42000.0,17.0898,17.1087,17.0834,17.1087,42000.0
2011-03-07 10:20:00,27.1,27.11,27.09,27.11,28000.0,17.1087,17.115,17.1024,17.115,28000.0
2011-03-07 10:25:00,27.11,27.14,27.1,27.11,49600.0,17.115,17.134,17.1087,17.115,49600.0
2011-03-07 10:30:00,27.12,27.13,27.07,27.1,33800.0,17.1213,17.1276,17.0898,17.1087,33800.0
2011-03-07 10:35:00,27.11,27.11,27.06,27.06,23800.0,17.115,17.115,17.0834,17.0834,23800.0
2011-03-07 10:40:00,27.06,27.07,26.99,26.99,64800.0,17.0834,17.0898,17.0393,17.0393,64800.0
2011-03-07 10:45:00,26.99,27.01,26.97,27.0,30800.0,17.0393,17.0519,17.0266,17.0456,30800.0
2011-03-07 10:50:00,27.01,27.01,26.95,26.96,31200.0,17.0519,17.0519,17.014,17.0203,31200.0
2011-03-07 10:55:00,26.96,27.01,26.95,27.0,25200.0,17.0203,17.0519,17.014,17.0456,25200.0
2011-03-07 11:00:00,26.99,27.01,26.97,26.99,26800.0,17.0393,17.0519,17.0266,17.0393,26800.0
2011-03-07 11:05:00,26.99,26.99,26.95,26.98,29800.0,17.0393,17.0393,17.014,17.0329,29800.0
2011-03-07 11:10:00,26.98,26.99,26.93,26.95,52200.0,17.0329,17.0393,17.0014,17.014,52200.0
2011-03-07 11:15:00,26.95,26.96,26.91,26.93,30600.0,17.014,17.0203,16.9887,17.0014,30600.0
2011-03-07 11:20:00,26.93,26.95,26.91,26.91,28400.0,17.0014,17.014,16.9887,16.9887,28400.0
2011-03-07 11:25:00,26.93,26.95,26.92,26.93,17800.0,17.0014,17.014,16.9951,17.0014,17800.0
2011-03-07 11:30:00,26.93,26.95,26.93,26.93,15200.0,17.0014,17.014,17.0014,17.0014,15200.0
2011-03-07 11:35:00,26.93,27.0,26.93,26.97,68400.0,17.0014,17.0456,17.0014,17.0266,68400.0
2011-03-07 11:40:00,26.97,26.97,26.92,26.92,33800.0,17.0266,17.0266,16.9951,16.9951,33800.0
2011-03-07 11:45:00,26.93,26.95,26.92,26.93,14400.0,17.0014,17.014,16.9951,17.0014,14400.0
2011-03-07 11:50:00,26.93,26.98,26.92,26.97,33000.0,17.0014,17.0329,16.9951,17.0266,33000.0
2011-03-07 11:55:00,26.97,26.98,26.94,26.95,78000.0,17.0266,17.0329,17.0077,17.014,78000.0
2011-03-07 12:00:00,26.94,26.95,26.93,26.94,24800.0,17.0077,17.014,17.0014,17.0077,24800.0
2011-03-07 12:05:00,26.94,26.99,26.93,26.99,14400.0,17.0077,17.0393,17.0014,17.0393,14400.0
2011-03-07 12:10:00,26.98,26.98,26.95,26.98,24800.0,17.0329,17.0329,17.014,17.0329,24800.0
2011-03-07 12:15:00,26.98,26.98,26.95,26.95,13200.0,17.0329,17.0329,17.014,17.014,13200.0
2011-03-07 12:20:00,26.95,26.95,26.93,26.93,8600.0,17.014,17.014,17.0014,17.0014,8600.0
2011-03-07 12:25:00,26.93,26.93,26.92,26.92,13000.0,17.0014,17.0014,16.9951,16.9951,13000.0
2011-03-07 12:30:00,26.92,26.95,26.92,26.94,19600.0,16.9951,17.014,16.9951,17.0077,19600.0
2011-03-07 12:35:00,26.93,26.96,26.93,26.95,15600.0,17.0014,17.0203,17.0014,17.014,15600.0
2011-03-07 12:40:00,26.94,26.95,26.92,26.92,16000.0,17.0077,17.014,16.9951,16.9951,16000.0
2011-03-07 12:45:00,26.92,26.93,26.92,26.92,18200.0,16.9951,17.0014,16.9951,16.9951,18200.0
2011-03-07 12:50:00,26.92,26.93,26.9,26.91,16000.0,16.9951,17.0014,16.9824,16.9887,16000.0
2011-03-07 12:55:00,26.9,26.92,26.86,26.88,27600.0,16.9824,16.9951,16.9572,16.9698,27600.0
2011-03-07 13:00:00,26.88,26.9,26.87,26.9,18000.0,16.9698,16.9824,16.9635,16.9824,18000.0
2011-03-07 13:05:00,26.89,26.9,26.86,26.89,19400.0,16.9761,16.9824,16.9572,16.9761,19400.0
2011-03-07 13:10:00,26.89,26.9,26.86,26.88,25600.0,16.9761,16.9824,16.9572,16.9698,25600.0
2011-03-07 13:15:00,26.87,26.9,26.86,26.89,19400.0,16.9635,16.9824,16.9572,16.9761,19400.0
2011-03-07 13:20:00,26.89,26.91,26.88,26.89,21600.0,16.9761,16.9887,16.9698,16.9761,21600.0
2011-03-07 13:25:00,26.89,26.9,26.88,26.89,14200.0,16.9761,16.9824,16.9698,16.9761,14200.0
2011-03-07 13:30:00,26.89,26.91,26.88,26.9,18800.0,16.9761,16.9887,16.9698,16.9824,18800.0
2011-03-07 13:35:00,26.9,26.91,26.89,26.9,15000.0,16.9824,16.9887,16.9761,16.9824,15000.0
2011-03-07 13:40:00,26.9,26.91,26.88,26.89,17400.0,16.9824,16.9887,16.9698,16.9761,17400.0
2011-03-07 13:45:00,26.88,26.9,26.87,26.9,14200.0,16.9698,16.9824,16.9635,16.9824,14200.0
2011-03-07 13:50:00,26.9,26.9,26.84,26.85,57600.0,16.9824,16.9824,16.9446,16.9509,57600.0
2011-03-07 13:55:00,26.85,26.87,26.84,26.84,51800.0,16.9509,16.9635,16.9446,16.9446,51800.0
2011-03-07 14:00:00,26.85,26.86,26.82,26.83,35000.0,16.9509,16.9572,16.9319,16.9382,35000.0
2011-03-07 14:05:00,26.83,26.83,26.81,26.81,25000.0,16.9382,16.9382,16.9256,16.9256,25000.0
2011-03-07 14:10:00,26.81,26.81,26.76,26.76,27800.0,16.9256,16.9256,16.8941,16.8941,27800.0
2011-03-07 14:15:00,26.76,26.84,26.75,26.83,49200.0,16.8941,16.9446,16.8877,16.9382,49200.0
2011-03-07 14:20:00,26.84,26.88,26.83,26.84,49200.0,16.9446,16.9698,16.9382,16.9446,49200.0
2011-03-07 14:25:00,26.85,26.87,26.84,26.86,21800.0,16.9509,16.9635,16.9446,16.9572,21800.0
2011-03-07 14:30:00,26.86,26.86,26.84,26.85,20600.0,16.9572,16.9572,16.9446,16.9509,20600.0
2011-03-07 14:35:00,26.84,26.85,26.83,26.85,42400.0,16.9446,16.9509,16.9382,16.9509,42400.0
2011-03-07 14:40:00,26.84,26.85,26.83,26.84,24200.0,16.9446,16.9509,16.9382,16.9446,24200.0
2011-03-07 14:45:00,26.84,26.86,26.84,26.84,22600.0,16.9446,16.9572,16.9446,16.9446,22600.0
2011-03-07 14:50:00,26.85,26.85,26.83,26.84,32400.0,16.9509,16.9509,16.9382,16.9446,32400.0
2011-03-07 14:55:00,26.84,26.84,26.82,26.82,28000.0,16.9446,16.9446,16.9319,16.9319,28000.0
2011-03-07 15:00:00,26.82,26.84,26.79,26.81,41200.0,16.9319,16.9446,16.913,16.9256,41200.0
2011-03-07 15:05:00,26.81,26.84,26.81,26.83,42400.0,16.9256,16.9446,16.9256,16.9382,42400.0
2011-03-07 15:10:00,26.83,26.87,26.83,26.87,29600.0,16.9382,16.9635,16.9382,16.9635,29600.0
2011-03-07 15:15:00,26.87,26.88,26.84,26.84,47800.0,16.9635,16.9698,16.9446,16.9446,47800.0
2011-03-07 15:20:00,26.84,26.84,26.8,26.8,45200.0,16.9446,16.9446,16.9193,16.9193,45200.0
2011-03-07 15:25:00,26.81,26.83,26.8,26.83,61400.0,16.9256,16.9382,16.9193,16.9382,61400.0
2011-03-07 15:30:00,26.83,26.86,26.82,26.85,49600.0,16.9382,16.9572,16.9319,16.9509,49600.0
2011-03-07 15:35:00,26.85,26.88,26.85,26.85,57400.0,16.9509,16.9698,16.9509,16.9509,57400.0
2011-03-07 15:40:00,26.85,26.86,26.81,26.84,44000.0,16.9509,16.9572,16.9256,16.9446,44000.0
2011-03-07 15:45:00,26.84,26.86,26.81,26.82,155800.0,16.9446,16.9572,16.9256,16.9319,155800.0
2011-03-07 15:50:00,26.81,26.82,26.78,26.78,159600.0,16.9256,16.9319,16.9067,16.9067,159600.0
2011-03-07 15:55:00,26.78,26.81,26.77,26.8,171400.0,16.9067,16.9256,16.9004,16.9193,171400.0
2011-03-08 09:30:00,26.89,27.0,26.86,26.99,47200.0,16.9761,17.0456,16.9572,17.0393,47200.0
2011-03-08 09:35:00,26.97,27.03,26.95,26.97,27600.0,17.0266,17.0645,17.014,17.0266,27600.0
2011-03-08 09:40:00,26.98,27.0,26.91,26.91,26200.0,17.0329,17.0456,16.9887,16.9887,26200.0
2011-03-08 09:45:00,26.92,26.99,26.91,26.97,37600.0,16.9951,17.0393,16.9887,17.0266,37600.0
2011-03-08 09:50:00,26.97,26.99,26.95,26.95,30600.0,17.0266,17.0393,17.014,17.014,30600.0
2011-03-08 09:55:00,26.95,26.98,26.95,26.97,29000.0,17.014,17.0329,17.014,17.0266,29000.0
2011-03-08 10:00:00,26.97,27.02,26.97,26.99,59400.0,17.0266,17.0582,17.0266,17.0393,59400.0
2011-03-08 10:05:00,26.99,27.01,26.98,27.0,39000.0,17.0393,17.0519,17.0329,17.0456,39000.0
2011-03-08 10:10:00,27.0,27.1,27.0,27.07,34800.0,17.0456,17.1087,17.0456,17.0898,34800.0
2011-03-08 10:15:00,27.07,27.11,27.07,27.09,56800.0,17.0898,17.115,17.0898,17.1024,56800.0
2011-03-08 10:20:00,27.09,27.09,27.0,27.04,49000.0,17.1024,17.1024,17.0456,17.0708,49000.0
2011-03-08 10:25:00,27.04,27.05,27.0,27.04,51800.0,17.0708,17.0771,17.0456,17.0708,51800.0
2011-03-08 10:30:00,27.04,27.04,26.97,26.97,51800.0,17.0708,17.0708,17.0266,17.0266,51800.0
2011-03-08 10:35:00,26.97,26.99,26.93,26.93,23000.0,17.0266,17.0393,17.0014,17.0014,23000.0
2011-03-08 10:40:00,26.93,26.97,26.91,26.95,49400.0,17.0014,17.0266,16.9887,17.014,49400.0
2011-03-08 10:45:00,26.95,26.98,26.93,26.98,46800.0,17.014,17.0329,17.0014,17.0329,46800.0
2011-03-08 10:50:00,26.97,26.97,26.95,26.95,29800.0,17.0266,17.0266,17.014,17.014,29800.0
2011-03-08 10:55:00,26.96,27.0,26.95,26.95,19400.0,17.0203,17.0456,17.014,17.014,19400.0
2011-03-08 11:00:00,26.96,26.99,26.96,26.99,20600.0,17.0203,17.0393,17.0203,17.0393,20600.0
2011-03-08 11:05:00,26.99,27.0,26.98,26.99,14200.0,17.0393,17.0456,17.0329,17.0393,14200.0
2011-03-08 11:10:00,26.98,27.02,26.98,27.0,36400.0,17.0329,17.0582,17.0329,17.0456,36400.0
2011-03-08 11:15:00,27.0,27.03,26.92,26.98,121600.0,17.0456,17.0645,16.9951,17.0329,121600.0
2011-03-08 11:20:00,26.98,27.01,26.96,27.0,47200.0,17.0329,17.0519,17.0203,17.0456,47200.0
2011-03-08 11:25:00,27.0,27.05,26.98,27.05,24800.0,17.0456,17.0771,17.0329,17.0771,24800.0
2011-03-08 11:30:00,27.05,27.07,27.03,27.04,26000.0,17.0771,17.0898,17.0645,17.0708,26000.0
2011-03-08 11:35:00,27.04,27.05,27.03,27.03,12400.0,17.0708,17.0771,17.0645,17.0645,12400.0
2011-03-08 11:40:00,27.03,27.06,27.03,27.06,18200.0,17.0645,17.0834,17.0645,17.0834,18200.0
2011-03-08 11:45:00,27.06,27.09,27.05,27.08,26600.0,17.0834,17.1024,17.0771,17.0961,26600.0
2011-03-08 11:50:00,27.09,27.11,27.08,27.11,15400.0,17.1024,17.115,17.0961,17.115,15400.0
2011-03-08 11:55:00,27.11,27.14,27.08,27.14,28000.0,17.115,17.134,17.0961,17.134,28000.0
2011-03-08 12:00:00,27.14,27.16,27.13,27.13,26200.0,17.134,17.1466,17.1276,17.1276,26200.0
2011-03-08 12:05:00,27.13,27.13,27.11,27.12,12600.0,17.1276,17.1276,17.115,17.1213,12600.0
2011-03-08 12:10:00,27.12,27.14,27.11,27.11,18600.0,17.1213,17.134,17.115,17.115,18600.0
2011-03-08 12:15:00,27.11,27.17,27.11,27.17,42200.0,17.115,17.1529,17.115,17.1529,42200.0
2011-03-08 12:20:00,27.17,27.19,27.16,27.18,28600.0,17.1529,17.1655,17.1466,17.1592,28600.0
2011-03-08 12:25:00,27.18,27.19,27.18,27.18,17600.0,17.1592,17.1655,17.1592,17.1592,17600.0
2011-03-08 12:30:00,27.19,27.21,27.19,27.2,16200.0,17.1655,17.1781,17.1655,17.1718,16200.0
2011-03-08 12:35:00,27.2,27.22,27.2,27.21,33400.0,17.1718,17.1845,17.1718,17.1781,33400.0
2011-03-08 12:40:00,27.21,27.21,27.2,27.2,15000.0,17.1781,17.1781,17.1718,17.1718,15000.0
2011-03-08 12:45:00,27.21,27.21,27.2,27.2,186000.0,17.1781,17.1781,17.1718,17.1718,186000.0
2011-03-08 12:50:00,27.2,27.2,27.19,27.19,11000.0,17.1718,17.1718,17.1655,17.1655,11000.0
2011-03-08 12:55:00,27.19,27.19,27.17,27.18,15800.0,17.1655,17.1655,17.1529,17.1592,15800.0
2011-03-08 13:00:00,27.18,27.18,27.17,27.18,13200.0,17.1592,17.1592,17.1529,17.1592,13200.0
2011-03-08 13:05:00,27.18,27.2,27.18,27.18,19200.0,17.1592,17.1718,17.1592,17.1592,19200.0
2011-03-08 13:10:00,27.18,27.2,27.17,27.17,24400.0,17.1592,17.1718,17.1529,17.1529,24400.0
2011-03-08 13:15:00,27.17,27.17,27.14,27.14,29000.0,17.1529,17.1529,17.134,17.134,29000.0
2011-03-08 13:20:00,27.14,27.17,27.14,27.17,30000.0,17.134,17.1529,17.134,17.1529,30000.0
2011-03-08 13:25:00,27.17,27.19,27.16,27.16,47600.0,17.1529,17.1655,17.1466,17.1466,47600.0
2011-03-08 13:30:00,27.16,27.17,27.14,27.15,21000.0,17.1466,17.1529,17.134,17.1403,21000.0
2011-03-08 13:35:00,27.15,27.15,27.13,27.14,18800.0,17.1403,17.1403,17.1276,17.134,18800.0
2011-03-08 13:40:00,27.14,27.15,27.14,27.14,13000.0,17.134,17.1403,17.134,17.134,13000.0
2011-03-08 13:45:00,27.14,27.15,27.12,27.15,14800.0,17.134,17.1403,17.1213,17.1403,14800.0
2011-03-08 13:50:00,27.14,27.15,27.11,27.13,19000.0,17.134,17.1403,17.115,17.1276,19000.0
2011-03-08 13:55:00,27.12,27.13,27.1,27.1,22400.0,17.1213,17.1276,17.1087,17.1087,22400.0
2011-03-08 14:00:00,27.11,27.11,27.05,27.05,54000.0,17.115,17.115,17.0771,17.0771,54000.0
2011-03-08 14:05:00,27.06,27.06,27.03,27.06,59800.0,17.0834,17.0834,17.0645,17.0834,59800.0
2011-03-08 14:10:00,27.06,27.06,27.0,27.02,72000.0,17.0834,17.0834,17.0456,17.0582,72000.0
2011-03-08 14:15:00,27.02,27.02,27.0,27.0,31000.0,17.0582,17.0582,17.0456,17.0456,31000.0
2011-03-08 14:20:00,27.01,27.06,27.01,27.05,18000.0,17.0519,17.0834,17.0519,17.0771,18000.0
2011-03-08 14:25:00,27.04,27.05,27.03,27.03,15200.0,17.0708,17.0771,17.0645,17.0645,15200.0
2011-03-08 14:30:00,27.03,27.04,27.02,27.02,29600.0,17.0645,17.0708,17.0582,17.0582,29600.0
2011-03-08 14:35:00,27.02,27.05,27.02,27.04,28200.0,17.0582,17.0771,17.0582,17.0708,28200.0
2011-03-08 14:40:00,27.04,27.05,27.03,27.03,45200.0,17.0708,17.0771,17.0645,17.0645,45200.0
2011-03-08 14:45:00,27.03,27.05,27.03,27.05,26800.0,17.0645,17.0771,17.0645,17.0771,26800.0
2011-03-08 14:50:00,27.05,27.09,27.05,27.09,23800.0,17.0771,17.1024,17.0771,17.1024,23800.0
2011-03-08 14:55:00,27.08,27.1,27.08,27.1,14400.0,17.0961,17.1087,17.0961,17.1087,14400.0
2011-03-08 15:00:00,27.09,27.1,27.07,27.07,22000.0,17.1024,17.1087,17.0898,17.0898,22000.0
2011-03-08 15:05:00,27.07,27.08,27.06,27.08,17000.0,17.0898,17.0961,17.0834,17.0961,17000.0
2011-03-08 15:10:00,27.09,27.09,27.08,27.09,21000.0,17.1024,17.1024,17.0961,17.1024,21000.0
2011-03-08 15:15:00,27.09,27.1,27.08,27.08,40000.0,17.1024,17.1087,17.0961,17.0961,40000.0
2011-03-08 15:20:00,27.08,27.09,27.07,27.08,21400.0,17.0961,17.1024,17.0898,17.0961,21400.0
2011-03-08 15:25:00,27.07,27.08,27.05,27.05,50000.0,17.0898,17.0961,17.0771,17.0771,50000.0
2011-03-08 15:30:00,27.06,27.1,27.06,27.1,40400.0,17.0834,17.1087,17.0834,17.1087,40400.0
2011-03-08 15:35:00,27.09,27.1,27.08,27.08,44800.0,17.1024,17.1087,17.0961,17.0961,44800.0
2011-03-08 15:40:00,27.08,27.09,27.07,27.09,34400.0,17.0961,17.1024,17.0898,17.1024,34400.0
2011-03-08 15:45:00,27.09,27.09,27.03,27.05,82000.0,17.1024,17.1024,17.0645,17.0771,82000.0
2011-03-08 15:50:00,27.05,27.06,27.03,27.05,72200.0,17.0771,17.0834,17.0645,17.0771,72200.0
2011-03-08 15:55:00,27.06,27.06,27.02,27.02,177000.0,17.0834,17.0834,17.0582,17.0582,177000.0
2011-03-09 09:30:00,27.02,27.02,26.96,26.96,36200.0,17.0582,17.0582,17.0203,17.0203,36200.0
2011-03-09 09:35:00,26.96,27.04,26.96,27.02,23400.0,17.0203,17.0708,17.0203,17.0582,23400.0
2011-03-09 09:40:00,27.0,27.02,26.95,26.97,27800.0,17.0456,17.0582,17.014,17.0266,27800.0
2011-03-09 09:45:00,26.97,26.99,26.94,26.98,34000.0,17.0266,17.0393,17.0077,17.0329,34000.0
2011-03-09 09:50:00,26.98,27.0,26.96,26.98,45800.0,17.0329,17.0456,17.0203,17.0329,45800.0
2011-03-09 09:55:00,26.98,26.99,26.93,26.93,52200.0,17.0329,17.0393,17.0014,17.0014,52200.0
2011-03-09 10:00:00,26.94,27.0,26.93,27.0,38600.0,17.0077,17.0456,17.0014,17.0456,38600.0
2011-03-09 10:05:00,27.0,27.07,26.99,27.07,44200.0,17.0456,17.0898,17.0393,17.0898,44200.0
2011-03-09 10:10:00,27.08,27.08,26.99,26.99,30200.0,17.0961,17.0961,17.0393,17.0393,30200.0
2011-03-09 10:15:00,26.99,27.02,26.98,27.0,28000.0,17.0393,17.0582,17.0329,17.0456,28000.0
2011-03-09 10:20:00,27.0,27.03,27.0,27.0,20000.0,17.0456,17.0645,17.0456,17.0456,20000.0
2011-03-09 10:25:00,27.0,27.01,26.99,26.99,12400.0,17.0456,17.0519,17.0393,17.0393,12400.0
2011-03-09 10:30:00,26.99,27.02,26.96,26.98,30000.0,17.0393,17.0582,17.0203,17.0329,30000.0
2011-03-09 10:35:00,27.0,27.02,26.96,26.96,27200.0,17.0456,17.0582,17.0203,17.0203,27200.0
2011-03-09 10:40:00,26.96,26.97,26.93,26.95,29000.0,17.0203,17.0266,17.0014,17.014,29000.0
2011-03-09 10:45:00,26.95,27.0,26.95,27.0,42600.0,17.014,17.0456,17.014,17.0456,42600.0
2011-03-09 10:50:00,27.0,27.0,26.92,26.93,38200.0,17.0456,17.0456,16.9951,17.0014,38200.0
2011-03-09 10:55:00,26.92,26.94,26.89,26.93,59400.0,16.9951,17.0077,16.9761,17.0014,59400.0
2011-03-09 11:00:00,26.92,27.0,26.91,26.97,58200.0,16.9951,17.0456,16.9887,17.0266,58200.0
2011-03-09 11:05:00,26.98,26.98,26.93,26.93,26800.0,17.0329,17.0329,17.0014,17.0014,26800.0
2011-03-09 11:10:00,26.92,26.97,26.92,26.97,20800.0,16.9951,17.0266,16.9951,17.0266,20800.0
2011-03-09 11:15:00,26.96,26.99,26.96,26.98,23200.0,17.0203,17.0393,17.0203,17.0329,23200.0
2011-03-09 11:20:00,26.99,27.0,26.95,26.95,22000.0,17.0393,17.0456,17.014,17.014,22000.0
2011-03-09 11:25:00,26.96,27.0,26.96,26.97,24600.0,17.0203,17.0456,17.0203,17.0266,24600.0
2011-03-09 11:30:00,26.96,26.97,26.92,26.95,37800.0,17.0203,17.0266,16.9951,17.014,37800.0
2011-03-09 11:35:00,26.96,26.99,26.96,26.98,16000.0,17.0203,17.0393,17.0203,17.0329,16000.0
2011-03-09 11:40:00,26.99,27.02,26.99,27.0,22000.0,17.0393,17.0582,17.0393,17.0456,22000.0
2011-03-09 11:45:00,27.0,27.0,26.95,26.95,19600.0,17.0456,17.0456,17.014,17.014,19600.0
2011-03-09 11:50:00,26.95,26.98,26.93,26.98,16200.0,17.014,17.0329,17.0014,17.0329,16200.0
2011-03-09 11:55:00,26.97,27.01,26.97,26.99,28200.0,17.0266,17.0519,17.0266,17.0393,28200.0
2011-03-09 12:00:00,26.99,27.05,26.99,27.01,25000.0,17.0393,17.0771,17.0393,17.0519,25000.0
2011-03-09 12:05:00,27.01,27.01,26.96,26.96,16600.0,17.0519,17.0519,17.0203,17.0203,16600.0
2011-03-09 12:10:00,26.96,26.96,26.93,26.93,10400.0,17.0203,17.0203,17.0014,17.0014,10400.0
2011-03-09 12:15:00,26.93,26.97,26.93,26.96,15400.0,17.0014,17.0266,17.0014,17.0203,15400.0
2011-03-09 12:20:00,26.96,27.0,26.96,26.97,18000.0,17.0203,17.0456,17.0203,17.0266,18000.0
2011-03-09 12:25:00,26.97,26.97,26.92,26.93,33000.0,17.0266,17.0266,16.9951,17.0014,33000.0
2011-03-09 12:30:00,26.93,26.94,26.92,26.93,13000.0,17.0014,17.0077,16.9951,17.0014,13000.0
2011-03-09 12:35:00,26.93,26.97,26.93,26.97,19200.0,17.0014,17.0266,17.0014,17.0266,19200.0
2011-03-09 12:40:00,26.97,26.99,26.95,26.95,24600.0,17.0266,17.0393,17.014,17.014,24600.0
2011-03-09 12:45:00,26.95,26.97,26.95,26.95,64200.0,17.014,17.0266,17.014,17.014,64200.0
2011-03-09 12:50:00,26.96,26.98,26.94,26.95,25000.0,17.0203,17.0329,17.0077,17.014,25000.0
2011-03-09 12:55:00,26.95,26.98,26.94,26.97,17400.0,17.014,17.0329,17.0077,17.0266,17400.0
2011-03-09 13:00:00,26.97,26.99,26.96,26.98,24600.0,17.0266,17.0393,17.0203,17.0329,24600.0
2011-03-09 13:05:00,26.98,26.99,26.97,26.98,11600.0,17.0329,17.0393,17.0266,17.0329,11600.0
2011-03-09 13:10:00,26.98,27.0,26.98,27.0,15600.0,17.0329,17.0456,17.0329,17.0456,15600.0
2011-03-09 13:15:00,27.01,27.02,27.0,27.02,14200.0,17.0519,17.0582,17.0456,17.0582,14200.0
2011-03-09 13:20:00,27.02,27.02,27.0,27.01,11600.0,17.0582,17.0582,17.0456,17.0519,11600.0
2011-03-09 13:25:00,27.01,27.06,27.01,27.04,18400.0,17.0519,17.0834,17.0519,17.0708,18400.0
2011-03-09 13:30:00,27.04,27.05,27.04,27.04,9200.0,17.0708,17.0771,17.0708,17.0708,9200.0
2011-03-09 13:35:00,27.04,27.06,27.03,27.03,19200.0,17.0708,17.0834,17.0645,17.0645,19200.0
2011-03-09 13:40:00,27.03,27.04,27.01,27.01,17800.0,17.0645,17.0708,17.0519,17.0519,17800.0
2011-03-09 13:45:00,27.01,27.04,27.01,27.03,17400.0,17.0519,17.0708,17.0519,17.0645,17400.0
2011-03-09 13:50:00,27.03,27.03,27.0,27.01,15400.0,17.0645,17.0645,17.0456,17.0519,15400.0
2011-03-09 13:55:00,27.01,27.04,27.01,27.03,10000.0,17.0519,17.0708,17.0519,17.0645,10000.0
2011-03-09 14:00:00,27.03,27.05,27.02,27.02,22800.0,17.0645,17.0771,17.0582,17.0582,22800.0
2011-03-09 14:05:00,27.03,27.03,27.0,27.0,21600.0,17.0645,17.0645,17.0456,17.0456,21600.0
2011-03-09 14:10:00,27.0,27.0,27.0,27.0,12800.0,17.0456,17.0456,17.0456,17.0456,12800.0
2011-03-09 14:15:00,27.0,27.0,26.99,27.0,33000.0,17.0456,17.0456,17.0393,17.0456,33000.0
2011-03-09 14:20:00,27.0,27.0,26.96,26.96,21000.0,17.0456,17.0456,17.0203,17.0203,21000.0
2011-03-09 14:25:00,26.97,26.97,26.94,26.95,23600.0,17.0266,17.0266,17.0077,17.014,23600.0
2011-03-09 14:30:00,26.95,26.96,26.95,26.95,28400.0,17.014,17.0203,17.014,17.014,28400.0
2011-03-09 14:35:00,26.95,26.98,26.94,26.98,49400.0,17.014,17.0329,17.0077,17.0329,49400.0
2011-03-09 14:40:00,26.98,27.02,26.98,27.0,40400.0,17.0329,17.0582,17.0329,17.0456,40400.0
2011-03-09 14:45:00,27.0,27.05,27.0,27.05,27000.0,17.0456,17.0771,17.0456,17.0771,27000.0
2011-03-09 14:50:00,27.04,27.05,27.02,27.03,80600.0,17.0708,17.0771,17.0582,17.0645,80600.0
2011-03-09 14:55:00,27.04,27.04,27.02,27.02,15600.0,17.0708,17.0708,17.0582,17.0582,15600.0
2011-03-09 15:00:00,27.02,27.02,27.0,27.0,28400.0,17.0582,17.0582,17.0456,17.0456,28400.0
2011-03-09 15:05:00,27.0,27.02,27.0,27.02,25200.0,17.0456,17.0582,17.0456,17.0582,25200.0
2011-03-09 15:10:00,27.02,27.04,27.01,27.04,36200.0,17.0582,17.0708,17.0519,17.0708,36200.0
2011-03-09 15:15:00,27.04,27.05,27.03,27.04,19600.0,17.0708,17.0771,17.0645,17.0708,19600.0
2011-03-09 15:20:00,27.05,27.07,27.04,27.07,34200.0,17.0771,17.0898,17.0708,17.0898,34200.0
2011-03-09 15:25:00,27.07,27.07,27.06,27.07,35200.0,17.0898,17.0898,17.0834,17.0898,35200.0
2011-03-09 15:30:00,27.07,27.07,26.99,27.0,136800.0,17.0898,17.0898,17.0393,17.0456,136800.0
2011-03-09 15:35:00,27.0,27.01,27.0,27.0,26800.0,17.0456,17.0519,17.0456,17.0456,26800.0
2011-03-09 15:40:00,27.01,27.05,27.0,27.05,59400.0,17.0519,17.0771,17.0456,17.0771,59400.0
2011-03-09 15:45:00,27.05,27.06,27.03,27.05,71400.0,17.0771,17.0834,17.0645,17.0771,71400.0
2011-03-09 15:50:00,27.06,27.08,27.04,27.06,152600.0,17.0834,17.0961,17.0708,17.0834,152600.0
2011-03-09 15:55:00,27.06,27.06,27.03,27.05,173000.0,17.0834,17.0834,17.0645,17.0771,173000.0
2011-03-10 09:30:00,26.83,26.86,26.73,26.79,45400.0,16.9382,16.9572,16.8751,16.913,45400.0
2011-03-10 09:35:00,26.75,26.82,26.7,26.75,35000.0,16.8877,16.9319,16.8562,16.8877,35000.0
2011-03-10 09:40:00,26.75,26.86,26.73,26.82,58200.0,16.8877,16.9572,16.8751,16.9319,58200.0
2011-03-10 09:45:00,26.83,26.93,26.8,26.86,47200.0,16.9382,17.0014,16.9193,16.9572,47200.0
2011-03-10 09:50:00,26.85,26.92,26.84,26.91,42000.0,16.9509,16.9951,16.9446,16.9887,42000.0
2011-03-10 09:55:00,26.9,26.9,26.83,26.85,25600.0,16.9824,16.9824,16.9382,16.9509,25600.0
2011-03-10 10:00:00,26.85,26.88,26.8,26.84,29800.0,16.9509,16.9698,16.9193,16.9446,29800.0
2011-03-10 10:05:00,26.84,26.85,26.81,26.84,45600.0,16.9446,16.9509,16.9256,16.9446,45600.0
2011-03-10 10:10:00,26.85,26.93,26.84,26.93,50800.0,16.9509,17.0014,16.9446,17.0014,50800.0
2011-03-10 10:15:00,26.92,26.93,26.89,26.89,30200.0,16.9951,17.0014,16.9761,16.9761,30200.0
2011-03-10 10:20:00,26.89,26.93,26.89,26.9,28200.0,16.9761,17.0014,16.9761,16.9824,28200.0
2011-03-10 10:25:00,26.9,26.92,26.86,26.88,24000.0,16.9824,16.9951,16.9572,16.9698,24000.0
2011-03-10 10:30:00,26.88,26.89,26.86,26.86,13400.0,16.9698,16.9761,16.9572,16.9572,13400.0
2011-03-10 10:35:00,26.86,26.86,26.83,26.84,10800.0,16.9572,16.9572,16.9382,16.9446,10800.0
2011-03-10 10:40:00,26.84,26.89,26.84,26.88,13200.0,16.9446,16.9761,16.9446,16.9698,13200.0
2011-03-10 10:45:00,26.88,26.89,26.83,26.89,29800.0,16.9698,16.9761,16.9382,16.9761,29800.0
2011-03-10 10:50:00,26.89,26.89,26.84,26.86,26200.0,16.9761,16.9761,16.9446,16.9572,26200.0
2011-03-10 10:55:00,26.86,26.91,26.85,26.9,19600.0,16.9572,16.9887,16.9509,16.9824,19600.0
2011-03-10 11:00:00,26.9,26.9,26.83,26.83,16200.0,16.9824,16.9824,16.9382,16.9382,16200.0
2011-03-10 11:05:00,26.82,26.83,26.81,26.81,26600.0,16.9319,16.9382,16.9256,16.9256,26600.0
2011-03-10 11:10:00,26.81,26.81,26.76,26.8,13600.0,16.9256,16.9256,16.8941,16.9193,13600.0
2011-03-10 11:15:00,26.8,26.86,26.8,26.81,26200.0,16.9193,16.9572,16.9193,16.9256,26200.0
2011-03-10 11:20:00,26.81,26.86,26.81,26.82,32800.0,16.9256,16.9572,16.9256,16.9319,32800.0
2011-03-10 11:25:00,26.82,26.82,26.81,26.82,21600.0,16.9319,16.9319,16.9256,16.9319,21600.0
2011-03-10 11:30:00,26.81,26.86,26.81,26.85,31800.0,16.9256,16.9572,16.9256,16.9509,31800.0
2011-03-10 11:35:00,26.86,26.86,26.83,26.85,76600.0,16.9572,16.9572,16.9382,16.9509,76600.0
2011-03-10 11:40:00,26.85,26.86,26.83,26.83,35600.0,16.9509,16.9572,16.9382,16.9382,35600.0
2011-03-10 11:45:00,26.82,26.83,26.81,26.82,7400.0,16.9319,16.9382,16.9256,16.9319,7400.0
2011-03-10 11:50:00,26.83,26.84,26.82,26.84,9000.0,16.9382,16.9446,16.9319,16.9446,9000.0
2011-03-10 11:55:00,26.84,26.89,26.84,26.87,9200.0,16.9446,16.9761,16.9446,16.9635,9200.0
2011-03-10 12:00:00,26.88,26.88,26.83,26.83,9000.0,16.9698,16.9698,16.9382,16.9382,9000.0
2011-03-10 12:05:00,26.83,26.85,26.83,26.85,12200.0,16.9382,16.9509,16.9382,16.9509,12200.0
2011-03-10 12:10:00,26.85,26.87,26.85,26.86,9400.0,16.9509,16.9635,16.9509,16.9572,9400.0
2011-03-10 12:15:00,26.87,26.89,26.87,26.87,6400.0,16.9635,16.9761,16.9635,16.9635,6400.0
2011-03-10 12:20:00,26.87,26.9,26.85,26.9,12200.0,16.9635,16.9824,16.9509,16.9824,12200.0
2011-03-10 12:25:00,26.9,26.9,26.83,26.86,17800.0,16.9824,16.9824,16.9382,16.9572,17800.0
2011-03-10 12:30:00,26.86,26.86,26.85,26.86,6400.0,16.9572,16.9572,16.9509,16.9572,6400.0
2011-03-10 12:35:00,26.86,26.89,26.86,26.89,4400.0,16.9572,16.9761,16.9572,16.9761,4400.0
2011-03-10 12:40:00,26.89,26.91,26.89,26.9,6800.0,16.9761,16.9887,16.9761,16.9824,6800.0
2011-03-10 12:45:00,26.9,26.9,26.86,26.86,10600.0,16.9824,16.9824,16.9572,16.9572,10600.0
2011-03-10 12:50:00,26.88,26.9,26.86,26.9,27800.0,16.9698,16.9824,16.9572,16.9824,27800.0
2011-03-10 12:55:00,26.89,26.89,26.86,26.86,18400.0,16.9761,16.9761,16.9572,16.9572,18400.0
2011-03-10 13:00:00,26.86,26.9,26.84,26.84,23600.0,16.9572,16.9824,16.9446,16.9446,23600.0
2011-03-10 13:05:00,26.84,26.85,26.84,26.84,11000.0,16.9446,16.9509,16.9446,16.9446,11000.0
2011-03-10 13:10:00,26.85,26.88,26.84,26.86,14600.0,16.9509,16.9698,16.9446,16.9572,14600.0
2011-03-10 13:15:00,26.86,26.87,26.85,26.86,15000.0,16.9572,16.9635,16.9509,16.9572,15000.0
2011-03-10 13:20:00,26.85,26.85,26.82,26.82,7200.0,16.9509,16.9509,16.9319,16.9319,7200.0
2011-03-10 13:25:00,26.81,26.81,26.77,26.81,22000.0,16.9256,16.9256,16.9004,16.9256,22000.0
2011-03-10 13:30:00,26.8,26.8,26.7,26.71,39600.0,16.9193,16.9193,16.8562,16.8625,39600.0
2011-03-10 13:35:00,26.71,26.75,26.7,26.72,73600.0,16.8625,16.8877,16.8562,16.8688,73600.0
2011-03-10 13:40:00,26.72,26.77,26.72,26.74,29000.0,16.8688,16.9004,16.8688,16.8814,29000.0
2011-03-10 13:45:00,26.74,26.78,26.74,26.77,27400.0,16.8814,16.9067,16.8814,16.9004,27400.0
2011-03-10 13:50:00,26.77,26.79,26.74,26.74,10600.0,16.9004,16.913,16.8814,16.8814,10600.0
2011-03-10 13:55:00,26.74,26.75,26.73,26.74,8000.0,16.8814,16.8877,16.8751,16.8814,8000.0
2011-03-10 14:00:00,26.74,26.79,26.74,26.75,15600.0,16.8814,16.913,16.8814,16.8877,15600.0
2011-03-10 14:05:00,26.75,26.79,26.74,26.79,21000.0,16.8877,16.913,16.8814,16.913,21000.0
2011-03-10 14:10:00,26.78,26.78,26.75,26.75,29800.0,16.9067,16.9067,16.8877,16.8877,29800.0
2011-03-10 14:15:00,26.75,26.78,26.74,26.78,32000.0,16.8877,16.9067,16.8814,16.9067,32000.0
2011-03-10 14:20:00,26.79,26.79,26.77,26.78,13800.0,16.913,16.913,16.9004,16.9067,13800.0
2011-03-10 14:25:00,26.78,26.8,26.78,26.79,13800.0,16.9067,16.9193,16.9067,16.913,13800.0
2011-03-10 14:30:00,26.79,26.8,26.78,26.79,10200.0,16.913,16.9193,16.9067,16.913,10200.0
2011-03-10 14:35:00,26.79,26.83,26.79,26.81,14800.0,16.913,16.9382,16.913,16.9256,14800.0
2011-03-10 14:40:00,26.82,26.84,26.82,26.82,16200.0,16.9319,16.9446,16.9319,16.9319,16200.0
2011-03-10 14:45:00,26.82,26.83,26.8,26.8,11400.0,16.9319,16.9382,16.9193,16.9193,11400.0
2011-03-10 14:50:00,26.8,26.8,26.78,26.79,9000.0,16.9193,16.9193,16.9067,16.913,9000.0
2011-03-10 14:55:00,26.79,26.81,26.79,26.8,9200.0,16.913,16.9256,16.913,16.9193,9200.0
2011-03-10 15:00:00,26.8,26.81,26.77,26.79,34000.0,16.9193,16.9256,16.9004,16.913,34000.0
2011-03-10 15:05:00,26.8,26.82,26.8,26.8,21600.0,16.9193,16.9319,16.9193,16.9193,21600.0
2011-03-10 15:10:00,26.8,26.8,26.78,26.78,18800.0,16.9193,16.9193,16.9067,16.9067,18800.0
2011-03-10 15:15:00,26.78,26.79,26.77,26.78,88000.0,16.9067,16.913,16.9004,16.9067,88000.0
2011-03-10 15:20:00,26.78,26.79,26.76,26.79,58800.0,16.9067,16.913,16.8941,16.913,58800.0
2011-03-10 15:25:00,26.79,26.8,26.75,26.75,37600.0,16.913,16.9193,16.8877,16.8877,37600.0
2011-03-10 15:30:00,26.75,26.78,26.75,26.77,44800.0,16.8877,16.9067,16.8877,16.9004,44800.0
2011-03-10 15:35:00,26.78,26.8,26.76,26.79,40000.0,16.9067,16.9193,16.8941,16.913,40000.0
2011-03-10 15:40:00,26.79,26.82,26.78,26.82,62400.0,16.913,16.9319,16.9067,16.9319,62400.0
2011-03-10 15:45:00,26.81,26.82,26.75,26.78,83400.0,16.9256,16.9319,16.8877,16.9067,83400.0
2011-03-10 15:50:00,26.78,26.8,26.77,26.78,124400.0,16.9067,16.9193,16.9004,16.9067,124400.0
2011-03-10 15:55:00,26.78,26.78,26.72,26.74,185200.0,16.9067,16.9067,16.8688,16.8814,185200.0
2011-03-11 09:30:00,26.73,26.87,26.73,26.83,74800.0,16.8751,16.9635,16.8751,16.9382,74800.0
2011-03-11 09:35:00,26.82,26.86,26.77,26.83,31800.0,16.9319,16.9572,16.9004,16.9382,31800.0
2011-03-11 09:40:00,26.85,26.88,26.81,26.81,40200.0,16.9509,16.9698,16.9256,16.9256,40200.0
2011-03-11 09:45:00,26.8,26.83,26.75,26.77,50200.0,16.9193,16.9382,16.8877,16.9004,50200.0
2011-03-11 09:50:00,26.77,26.86,26.76,26.78,55000.0,16.9004,16.9572,16.8941,16.9067,55000.0
2011-03-11 09:55:00,26.76,26.83,26.76,26.81,42200.0,16.8941,16.9382,16.8941,16.9256,42200.0
2011-03-11 10:00:00,26.82,26.82,26.78,26.78,118800.0,16.9319,16.9319,16.9067,16.9067,118800.0
2011-03-11 10:05:00,26.78,26.83,26.78,26.81,26800.0,16.9067,16.9382,16.9067,16.9256,26800.0
2011-03-11 10:10:00,26.81,26.84,26.81,26.83,20000.0,16.9256,16.9446,16.9256,16.9382,20000.0
2011-03-11 10:15:00,26.83,26.86,26.83,26.86,30400.0,16.9382,16.9572,16.9382,16.9572,30400.0
2011-03-11 10:20:00,26.86,26.88,26.8,26.8,39400.0,16.9572,16.9698,16.9193,16.9193,39400.0
2011-03-11 10:25:00,26.8,26.83,26.77,26.8,42400.0,16.9193,16.9382,16.9004,16.9193,42400.0
2011-03-11 10:30:00,26.8,26.8,26.73,26.75,44400.0,16.9193,16.9193,16.8751,16.8877,44400.0
2011-03-11 10:35:00,26.75,26.79,26.7,26.78,106000.0,16.8877,16.913,16.8562,16.9067,106000.0
2011-03-11 10:40:00,26.79,26.8,26.77,26.79,14000.0,16.913,16.9193,16.9004,16.913,14000.0
2011-03-11 10:45:00,26.78,26.85,26.78,26.83,32800.0,16.9067,16.9509,16.9067,16.9382,32800.0
2011-03-11 10:50:00,26.83,26.86,26.82,26.85,22000.0,16.9382,16.9572,16.9319,16.9509,22000.0
2011-03-11 10:55:00,26.85,26.89,26.84,26.88,15800.0,16.9509,16.9761,16.9446,16.9698,15800.0
2011-03-11 11:00:00,26.88,26.88,26.86,26.88,27600.0,16.9698,16.9698,16.9572,16.9698,27600.0
2011-03-11 11:05:00,26.87,26.88,26.86,26.87,22600.0,16.9635,16.9698,16.9572,16.9635,22600.0
2011-03-11 11:10:00,26.86,26.9,26.86,26.89,15400.0,16.9572,16.9824,16.9572,16.9761,15400.0
2011-03-11 11:15:00,26.89,26.89,26.87,26.88,7600.0,16.9761,16.9761,16.9635,16.9698,7600.0
2011-03-11 11:20:00,26.87,26.88,26.85,26.86,14200.0,16.9635,16.9698,16.9509,16.9572,14200.0
2011-03-11 11:25:00,26.86,26.88,26.86,26.86,7200.0,16.9572,16.9698,16.9572,16.9572,7200.0
2011-03-11 11:30:00,26.85,26.86,26.85,26.85,11600.0,16.9509,16.9572,16.9509,16.9509,11600.0
2011-03-11 11:35:00,26.85,26.88,26.84,26.85,18200.0,16.9509,16.9698,16.9446,16.9509,18200.0
2011-03-11 11:40:00,26.85,26.88,26.82,26.88,20800.0,16.9509,16.9698,16.9319,16.9698,20800.0
2011-03-11 11:45:00,26.88,26.89,26.86,26.86,23400.0,16.9698,16.9761,16.9572,16.9572,23400.0
2011-03-11 11:50:00,26.86,26.88,26.86,26.86,18800.0,16.9572,16.9698,16.9572,16.9572,18800.0
2011-03-11 11:55:00,26.86,26.88,26.85,26.85,21200.0,16.9572,16.9698,16.9509,16.9509,21200.0
2011-03-11 12:00:00,26.85,26.86,26.82,26.82,33400.0,16.9509,16.9572,16.9319,16.9319,33400.0
2011-03-11 12:05:00,26.82,26.83,26.79,26.79,20000.0,16.9319,16.9382,16.913,16.913,20000.0
2011-03-11 12:10:00,26.8,26.8,26.75,26.75,21800.0,16.9193,16.9193,16.8877,16.8877,21800.0
2011-03-11 12:15:00,26.76,26.76,26.75,26.75,13000.0,16.8941,16.8941,16.8877,16.8877,13000.0
2011-03-11 12:20:00,26.76,26.77,26.75,26.76,24800.0,16.8941,16.9004,16.8877,16.8941,24800.0
2011-03-11 12:25:00,26.75,26.75,26.74,26.75,15000.0,16.8877,16.8877,16.8814,16.8877,15000.0
2011-03-11 12:30:00,26.75,26.78,26.75,26.77,6800.0,16.8877,16.9067,16.8877,16.9004,6800.0
2011-03-11 12:35:00,26.77,26.79,26.77,26.79,7000.0,16.9004,16.913,16.9004,16.913,7000.0
2011-03-11 12:40:00,26.79,26.79,26.78,26.79,2600.0,16.913,16.913,16.9067,16.913,2600.0
2011-03-11 12:45:00,26.79,26.8,26.79,26.79,7400.0,16.913,16.9193,16.913,16.913,7400.0
2011-03-11 12:50:00,26.79,26.82,26.79,26.82,7600.0,16.913,16.9319,16.913,16.9319,7600.0
2011-03-11 12:55:00,26.82,26.82,26.82,26.82,3600.0,16.9319,16.9319,16.9319,16.9319,3600.0
2011-03-11 13:00:00,26.82,26.82,26.8,26.81,11400.0,16.9319,16.9319,16.9193,16.9256,11400.0
2011-03-11 13:05:00,26.82,26.83,26.81,26.82,12200.0,16.9319,16.9382,16.9256,16.9319,12200.0
2011-03-11 13:10:00,26.83,26.84,26.81,26.81,29000.0,16.9382,16.9446,16.9256,16.9256,29000.0
2011-03-11 13:15:00,26.81,26.82,26.79,26.81,35600.0,16.9256,16.9319,16.913,16.9256,35600.0
2011-03-11 13:20:00,26.8,26.82,26.79,26.8,24400.0,16.9193,16.9319,16.913,16.9193,24400.0
2011-03-11 13:25:00,26.81,26.82,26.8,26.82,15000.0,16.9256,16.9319,16.9193,16.9319,15000.0
2011-03-11 13:30:00,26.83,26.85,26.83,26.83,20400.0,16.9382,16.9509,16.9382,16.9382,20400.0
2011-03-11 13:35:00,26.84,26.84,26.82,26.82,16200.0,16.9446,16.9446,16.9319,16.9319,16200.0
2011-03-11 13:40:00,26.82,26.85,26.82,26.84,11600.0,16.9319,16.9509,16.9319,16.9446,11600.0
2011-03-11 13:45:00,26.85,26.86,26.84,26.85,11800.0,16.9509,16.9572,16.9446,16.9509,11800.0
2011-03-11 13:50:00,26.85,26.86,26.85,26.86,19200.0,16.9509,16.9572,16.9509,16.9572,19200.0
2011-03-11 13:55:00,26.86,26.86,26.84,26.84,7400.0,16.9572,16.9572,16.9446,16.9446,7400.0
2011-03-11 14:00:00,26.84,26.85,26.82,26.85,24600.0,16.9446,16.9509,16.9319,16.9509,24600.0
2011-03-11 14:05:00,26.85,26.85,26.84,26.84,5400.0,16.9509,16.9509,16.9446,16.9446,5400.0
2011-03-11 14:10:00,26.84,26.86,26.84,26.86,12800.0,16.9446,16.9572,16.9446,16.9572,12800.0
2011-03-11 14:15:00,26.86,26.88,26.86,26.86,20800.0,16.9572,16.9698,16.9572,16.9572,20800.0
2011-03-11 14:20:00,26.86,26.88,26.86,26.87,25600.0,16.9572,16.9698,16.9572,16.9635,25600.0
2011-03-11 14:25:00,26.88,26.88,26.87,26.88,12000.0,16.9698,16.9698,16.9635,16.9698,12000.0
2011-03-11 14:30:00,26.88,26.9,26.88,26.89,15800.0,16.9698,16.9824,16.9698,16.9761,15800.0
2011-03-11 14:35:00,26.89,26.89,26.89,26.89,7800.0,16.9761,16.9761,16.9761,16.9761,7800.0
2011-03-11 14:40:00,26.89,26.9,26.89,26.9,15000.0,16.9761,16.9824,16.9761,16.9824,15000.0
2011-03-11 14:45:00,26.9,26.9,26.9,26.9,6800.0,16.9824,16.9824,16.9824,16.9824,6800.0
2011-03-11 14:50:00,26.9,26.91,26.9,26.9,7000.0,16.9824,16.9887,16.9824,16.9824,7000.0
2011-03-11 14:55:00,26.91,26.91,26.9,26.9,5200.0,16.9887,16.9887,16.9824,16.9824,5200.0
2011-03-11 15:00:00,26.9,26.94,26.9,26.93,36800.0,16.9824,17.0077,16.9824,17.0014,36800.0
2011-03-11 15:05:00,26.93,26.93,26.93,26.93,9200.0,17.0014,17.0014,17.0014,17.0014,9200.0
2011-03-11 15:10:00,26.92,26.93,26.91,26.92,16400.0,16.9951,17.0014,16.9887,16.9951,16400.0
2011-03-11 15:15:00,26.92,26.94,26.91,26.93,56400.0,16.9951,17.0077,16.9887,17.0014,56400.0
2011-03-11 15:20:00,26.93,26.95,26.93,26.93,30200.0,17.0014,17.014,17.0014,17.0014,30200.0
2011-03-11 15:25:00,26.93,26.93,26.91,26.91,13400.0,17.0014,17.0014,16.9887,16.9887,13400.0
2011-03-11 15:30:00,26.92,26.93,26.88,26.88,37600.0,16.9951,17.0014,16.9698,16.9698,37600.0
2011-03-11 15:35:00,26.88,26.9,26.88,26.89,19400.0,16.9698,16.9824,16.9698,16.9761,19400.0
2011-03-11 15:40:00,26.9,26.9,26.89,26.89,19800.0,16.9824,16.9824,16.9761,16.9761,19800.0
2011-03-11 15:45:00,26.9,26.92,26.9,26.9,78600.0,16.9824,16.9951,16.9824,16.9824,78600.0
2011-03-11 15:50:00,26.9,26.92,26.89,26.9,67200.0,16.9824,16.9951,16.9761,16.9824,67200.0
2011-03-11 15:55:00,26.91,26.91,26.86,26.88,163800.0,16.9887,16.9887,16.9572,16.9698,163800.0
2011-03-14 09:30:00,26.67,26.68,26.63,26.64,44200.0,16.8372,16.8435,16.812,16.8183,44200.0
2011-03-14 09:35:00,26.64,26.65,26.59,26.61,37400.0,16.8183,16.8246,16.7867,16.7994,37400.0
2011-03-14 09:40:00,26.61,26.61,26.53,26.55,16200.0,16.7994,16.7994,16.7488,16.7615,16200.0
2011-03-14 09:45:00,26.55,26.66,26.53,26.56,51200.0,16.7615,16.8309,16.7488,16.7678,51200.0
2011-03-14 09:50:00,26.55,26.56,26.53,26.56,11000.0,16.7615,16.7678,16.7488,16.7678,11000.0
2011-03-14 09:55:00,26.56,26.58,26.54,26.58,19600.0,16.7678,16.7804,16.7552,16.7804,19600.0
2011-03-14 10:00:00,26.58,26.59,26.55,26.55,25600.0,16.7804,16.7867,16.7615,16.7615,25600.0
2011-03-14 10:05:00,26.55,26.56,26.53,26.54,38400.0,16.7615,16.7678,16.7488,16.7552,38400.0
2011-03-14 10:10:00,26.54,26.55,26.53,26.54,53000.0,16.7552,16.7615,16.7488,16.7552,53000.0
2011-03-14 10:15:00,26.54,26.58,26.54,26.58,14800.0,16.7552,16.7804,16.7552,16.7804,14800.0
2011-03-14 10:20:00,26.58,26.61,26.56,26.61,20800.0,16.7804,16.7994,16.7678,16.7994,20800.0
2011-03-14 10:25:00,26.61,26.63,26.59,26.61,18200.0,16.7994,16.812,16.7867,16.7994,18200.0
2011-03-14 10:30:00,26.61,26.64,26.56,26.6,41000.0,16.7994,16.8183,16.7678,16.793,41000.0
2011-03-14 10:35:00,26.6,26.67,26.57,26.67,42000.0,16.793,16.8372,16.7741,16.8372,42000.0
2011-03-14 10:40:00,26.67,26.71,26.64,26.68,32000.0,16.8372,16.8625,16.8183,16.8435,32000.0
2011-03-14 10:45:00,26.69,26.7,26.64,26.65,17200.0,16.8499,16.8562,16.8183,16.8246,17200.0
2011-03-14 10:50:00,26.65,26.66,26.61,26.61,15200.0,16.8246,16.8309,16.7994,16.7994,15200.0
2011-03-14 10:55:00,26.61,26.63,26.58,26.59,19600.0,16.7994,16.812,16.7804,16.7867,19600.0
2011-03-14 11:00:00,26.6,26.61,26.56,26.59,24600.0,16.793,16.7994,16.7678,16.7867,24600.0
2011-03-14 11:05:00,26.6,26.61,26.56,26.57,32600.0,16.793,16.7994,16.7678,16.7741,32600.0
2011-03-14 11:10:00,26.56,26.61,26.54,26.56,36800.0,16.7678,16.7994,16.7552,16.7678,36800.0
2011-03-14 11:15:00,26.56,26.58,26.51,26.56,36800.0,16.7678,16.7804,16.7362,16.7678,36800.0
2011-03-14 11:20:00,26.57,26.58,26.53,26.53,33800.0,16.7741,16.7804,16.7488,16.7488,33800.0
2011-03-14 11:25:00,26.53,26.55,26.5,26.5,32800.0,16.7488,16.7615,16.7299,16.7299,32800.0
2011-03-14 11:30:00,26.49,26.53,26.48,26.52,34200.0,16.7236,16.7488,16.7173,16.7425,34200.0
2011-03-14 11:35:00,26.5,26.5,26.47,26.47,56200.0,16.7299,16.7299,16.711,16.711,56200.0
2011-03-14 11:40:00,26.47,26.48,26.45,26.45,14000.0,16.711,16.7173,16.6983,16.6983,14000.0
2011-03-14 11:45:00,26.45,26.49,26.45,26.49,44600.0,16.6983,16.7236,16.6983,16.7236,44600.0
2011-03-14 11:50:00,26.49,26.49,26.46,26.48,20400.0,16.7236,16.7236,16.7047,16.7173,20400.0
2011-03-14 11:55:00,26.48,26.49,26.46,26.47,10800.0,16.7173,16.7236,16.7047,16.711,10800.0
2011-03-14 12:00:00,26.47,26.49,26.45,26.46,36600.0,16.711,16.7236,16.6983,16.7047,36600.0
2011-03-14 12:05:00,26.45,26.47,26.43,26.46,28000.0,16.6983,16.711,16.6857,16.7047,28000.0
2011-03-14 12:10:00,26.46,26.47,26.45,26.46,25800.0,16.7047,16.711,16.6983,16.7047,25800.0
2011-03-14 12:15:00,26.46,26.46,26.44,26.45,24800.0,16.7047,16.7047,16.692,16.6983,24800.0
2011-03-14 12:20:00,26.45,26.48,26.43,26.44,23000.0,16.6983,16.7173,16.6857,16.692,23000.0
2011-03-14 12:25:00,26.44,26.46,26.43,26.44,30000.0,16.692,16.7047,16.6857,16.692,30000.0
2011-03-14 12:30:00,26.44,26.47,26.44,26.47,48000.0,16.692,16.711,16.692,16.711,48000.0
2011-03-14 12:35:00,26.47,26.48,26.46,26.48,56600.0,16.711,16.7173,16.7047,16.7173,56600.0
2011-03-14 12:40:00,26.48,26.51,26.47,26.5,31200.0,16.7173,16.7362,16.711,16.7299,31200.0
2011-03-14 12:45:00,26.5,26.52,26.5,26.5,19400.0,16.7299,16.7425,16.7299,16.7299,19400.0
2011-03-14 12:50:00,26.5,26.5,26.49,26.49,23200.0,16.7299,16.7299,16.7236,16.7236,23200.0
2011-03-14 12:55:00,26.49,26.56,26.49,26.56,33600.0,16.7236,16.7678,16.7236,16.7678,33600.0
2011-03-14 13:00:00,26.56,26.56,26.54,26.54,21000.0,16.7678,16.7678,16.7552,16.7552,21000.0
2011-03-14 13:05:00,26.53,26.54,26.53,26.53,12000.0,16.7488,16.7552,16.7488,16.7488,12000.0
2011-03-14 13:10:00,26.52,26.54,26.52,26.54,4800.0,16.7425,16.7552,16.7425,16.7552,4800.0
2011-03-14 13:15:00,26.54,26.55,26.53,26.53,13400.0,16.7552,16.7615,16.7488,16.7488,13400.0
2011-03-14 13:20:00,26.53,26.54,26.52,26.53,24400.0,16.7488,16.7552,16.7425,16.7488,24400.0
2011-03-14 13:25:00,26.53,26.56,26.53,26.56,14200.0,16.7488,16.7678,16.7488,16.7678,14200.0
2011-03-14 13:30:00,26.56,26.56,26.53,26.54,14800.0,16.7678,16.7678,16.7488,16.7552,14800.0
2011-03-14 13:35:00,26.54,26.55,26.53,26.54,13000.0,16.7552,16.7615,16.7488,16.7552,13000.0
2011-03-14 13:40:00,26.54,26.56,26.53,26.56,13000.0,16.7552,16.7678,16.7488,16.7678,13000.0
2011-03-14 13:45:00,26.55,26.57,26.55,26.56,9200.0,16.7615,16.7741,16.7615,16.7678,9200.0
2011-03-14 13:50:00,26.56,26.57,26.55,26.57,16000.0,16.7678,16.7741,16.7615,16.7741,16000.0
2011-03-14 13:55:00,26.57,26.58,26.55,26.55,22200.0,16.7741,16.7804,16.7615,16.7615,22200.0
2011-03-14 14:00:00,26.55,26.55,26.54,26.55,10400.0,16.7615,16.7615,16.7552,16.7615,10400.0
2011-03-14 14:05:00,26.55,26.59,26.55,26.57,17000.0,16.7615,16.7867,16.7615,16.7741,17000.0
2011-03-14 14:10:00,26.57,26.61,26.57,26.59,14000.0,16.7741,16.7994,16.7741,16.7867,14000.0
2011-03-14 14:15:00,26.59,26.6,26.58,26.59,17400.0,16.7867,16.793,16.7804,16.7867,17400.0
2011-03-14 14:20:00,26.59,26.63,26.59,26.63,18200.0,16.7867,16.812,16.7867,16.812,18200.0
2011-03-14 14:25:00,26.62,26.63,26.61,26.61,19400.0,16.8057,16.812,16.7994,16.7994,19400.0
2011-03-14 14:30:00,26.61,26.61,26.58,26.58,22400.0,16.7994,16.7994,16.7804,16.7804,22400.0
2011-03-14 14:35:00,26.58,26.6,26.57,26.58,34400.0,16.7804,16.793,16.7741,16.7804,34400.0
2011-03-14 14:40:00,26.58,26.59,26.58,26.58,17000.0,16.7804,16.7867,16.7804,16.7804,17000.0
2011-03-14 14:45:00,26.58,26.6,26.58,26.59,23200.0,16.7804,16.793,16.7804,16.7867,23200.0
2011-03-14 14:50:00,26.59,26.59,26.55,26.55,164800.0,16.7867,16.7867,16.7615,16.7615,164800.0
2011-03-14 14:55:00,26.56,26.56,26.54,26.55,37000.0,16.7678,16.7678,16.7552,16.7615,37000.0
2011-03-14 15:00:00,26.55,26.56,26.52,26.53,37000.0,16.7615,16.7678,16.7425,16.7488,37000.0
2011-03-14 15:05:00,26.53,26.55,26.53,26.54,67000.0,16.7488,16.7615,16.7488,16.7552,67000.0
2011-03-14 15:10:00,26.55,26.57,26.55,26.57,44200.0,16.7615,16.7741,16.7615,16.7741,44200.0
2011-03-14 15:15:00,26.57,26.57,26.54,26.55,33200.0,16.7741,16.7741,16.7552,16.7615,33200.0
2011-03-14 15:20:00,26.55,26.56,26.54,26.55,34800.0,16.7615,16.7678,16.7552,16.7615,34800.0
2011-03-14 15:25:00,26.55,26.57,26.52,26.53,50000.0,16.7615,16.7741,16.7425,16.7488,50000.0
2011-03-14 15:30:00,26.53,26.53,26.52,26.52,50200.0,16.7488,16.7488,16.7425,16.7425,50200.0
2011-03-14 15:35:00,26.53,26.53,26.51,26.53,144000.0,16.7488,16.7488,16.7362,16.7488,144000.0
2011-03-14 15:40:00,26.53,26.53,26.52,26.53,186000.0,16.7488,16.7488,16.7425,16.7488,186000.0
2011-03-14 15:45:00,26.52,26.54,26.5,26.52,132400.0,16.7425,16.7552,16.7299,16.7425,132400.0
2011-03-14 15:50:00,26.5,26.52,26.49,26.51,154000.0,16.7299,16.7425,16.7236,16.7362,154000.0
2011-03-14 15:55:00,26.51,26.51,26.49,26.5,300000.0,16.7362,16.7362,16.7236,16.7299,300000.0
2011-03-15 09:30:00,26.07,26.17,25.98,26.09,120200.0,16.4584,16.5216,16.4016,16.4711,120200.0
2011-03-15 09:35:00,26.09,26.14,25.99,26.07,157800.0,16.4711,16.5026,16.4079,16.4584,157800.0
2011-03-15 09:40:00,26.07,26.08,26.0,26.03,72000.0,16.4584,16.4648,16.4143,16.4332,72000.0
2011-03-15 09:45:00,26.04,26.05,26.02,26.04,48000.0,16.4395,16.4458,16.4269,16.4395,48000.0
2011-03-15 09:50:00,26.04,26.05,26.0,26.03,84200.0,16.4395,16.4458,16.4143,16.4332,84200.0
2011-03-15 09:55:00,26.03,26.03,25.97,26.0,68400.0,16.4332,16.4332,16.3953,16.4143,68400.0
2011-03-15 10:00:00,26.0,26.05,25.99,26.04,70600.0,16.4143,16.4458,16.4079,16.4395,70600.0
2011-03-15 10:05:00,26.05,26.11,26.04,26.08,173400.0,16.4458,16.4837,16.4395,16.4648,173400.0
2011-03-15 10:10:00,26.08,26.09,26.06,26.07,102400.0,16.4648,16.4711,16.4521,16.4584,102400.0
2011-03-15 10:15:00,26.07,26.07,26.02,26.03,90400.0,16.4584,16.4584,16.4269,16.4332,90400.0
2011-03-15 10:20:00,26.03,26.08,26.03,26.07,70000.0,16.4332,16.4648,16.4332,16.4584,70000.0
2011-03-15 10:25:00,26.07,26.09,26.07,26.07,106000.0,16.4584,16.4711,16.4584,16.4584,106000.0
2011-03-15 10:30:00,26.07,26.1,26.02,26.03,174000.0,16.4584,16.4774,16.4269,16.4332,174000.0
2011-03-15 10:35:00,26.03,26.05,26.01,26.04,41400.0,16.4332,16.4458,16.4206,16.4395,41400.0
2011-03-15 10:40:00,26.04,26.05,26.02,26.02,62000.0,16.4395,16.4458,16.4269,16.4269,62000.0
2011-03-15 10:45:00,26.02,26.03,25.99,26.01,60800.0,16.4269,16.4332,16.4079,16.4206,60800.0
2011-03-15 10:50:00,26.01,26.01,25.98,25.98,45600.0,16.4206,16.4206,16.4016,16.4016,45600.0
2011-03-15 10:55:00,25.98,25.99,25.95,25.96,58800.0,16.4016,16.4079,16.3827,16.389,58800.0
2011-03-15 11:00:00,25.96,25.98,25.92,25.96,45800.0,16.389,16.4016,16.3637,16.389,45800.0
2011-03-15 11:05:00,25.96,25.98,25.9,25.91,61400.0,16.389,16.4016,16.3511,16.3574,61400.0
2011-03-15 11:10:00,25.91,25.96,25.89,25.96,119200.0,16.3574,16.389,16.3448,16.389,119200.0
2011-03-15 11:15:00,25.96,25.96,25.89,25.89,72800.0,16.389,16.389,16.3448,16.3448,72800.0
2011-03-15 11:20:00,25.9,25.9,25.83,25.83,87600.0,16.3511,16.3511,16.3069,16.3069,87600.0
2011-03-15 11:25:00,25.84,25.88,25.82,25.87,78000.0,16.3132,16.3385,16.3006,16.3322,78000.0
2011-03-15 11:30:00,25.87,25.88,25.85,25.85,51200.0,16.3322,16.3385,16.3196,16.3196,51200.0
2011-03-15 11:35:00,25.85,25.85,25.8,25.81,64000.0,16.3196,16.3196,16.288,16.2943,64000.0
2011-03-15 11:40:00,25.81,25.82,25.78,25.8,54800.0,16.2943,16.3006,16.2754,16.288,54800.0
2011-03-15 11:45:00,25.8,25.83,25.8,25.81,57800.0,16.288,16.3069,16.288,16.2943,57800.0
2011-03-15 11:50:00,25.81,25.87,25.8,25.86,52800.0,16.2943,16.3322,16.288,16.3259,52800.0
2011-03-15 11:55:00,25.86,25.92,25.86,25.92,42200.0,16.3259,16.3637,16.3259,16.3637,42200.0
2011-03-15 12:00:00,25.92,26.0,25.92,25.99,84000.0,16.3637,16.4143,16.3637,16.4079,84000.0
2011-03-15 12:05:00,25.99,26.03,25.99,26.0,70800.0,16.4079,16.4332,16.4079,16.4143,70800.0
2011-03-15 12:10:00,26.0,26.02,25.97,25.98,39000.0,16.4143,16.4269,16.3953,16.4016,39000.0
2011-03-15 12:15:00,25.98,25.98,25.93,25.93,44400.0,16.4016,16.4016,16.3701,16.3701,44400.0
2011-03-15 12:20:00,25.93,25.93,25.92,25.93,74400.0,16.3701,16.3701,16.3637,16.3701,74400.0
2011-03-15 12:25:00,25.93,25.99,25.93,25.99,66800.0,16.3701,16.4079,16.3701,16.4079,66800.0
2011-03-15 12:30:00,25.99,25.99,25.96,25.98,63000.0,16.4079,16.4079,16.389,16.4016,63000.0
2011-03-15 12:35:00,25.97,25.98,25.94,25.96,29800.0,16.3953,16.4016,16.3764,16.389,29800.0
2011-03-15 12:40:00,25.96,25.96,25.92,25.93,20400.0,16.389,16.389,16.3637,16.3701,20400.0
2011-03-15 12:45:00,25.93,25.93,25.89,25.9,23200.0,16.3701,16.3701,16.3448,16.3511,23200.0
2011-03-15 12:50:00,25.9,25.92,25.9,25.91,22400.0,16.3511,16.3637,16.3511,16.3574,22400.0
2011-03-15 12:55:00,25.91,25.92,25.89,25.9,49000.0,16.3574,16.3637,16.3448,16.3511,49000.0
2011-03-15 13:00:00,25.9,25.91,25.89,25.9,25800.0,16.3511,16.3574,16.3448,16.3511,25800.0
2011-03-15 13:05:00,25.9,25.92,25.89,25.89,37400.0,16.3511,16.3637,16.3448,16.3448,37400.0
2011-03-15 13:10:00,25.89,25.9,25.87,25.88,42200.0,16.3448,16.3511,16.3322,16.3385,42200.0
2011-03-15 13:15:00,25.88,25.88,25.83,25.84,30000.0,16.3385,16.3385,16.3069,16.3132,30000.0
2011-03-15 13:20:00,25.84,25.88,25.84,25.88,30400.0,16.3132,16.3385,16.3132,16.3385,30400.0
2011-03-15 13:25:00,25.88,25.88,25.86,25.86,74400.0,16.3385,16.3385,16.3259,16.3259,74400.0
2011-03-15 13:30:00,25.87,25.9,25.86,25.89,74000.0,16.3322,16.3511,16.3259,16.3448,74000.0
2011-03-15 13:35:00,25.89,25.92,25.88,25.91,48400.0,16.3448,16.3637,16.3385,16.3574,48400.0
2011-03-15 13:40:00,25.91,25.93,25.91,25.92,30200.0,16.3574,16.3701,16.3574,16.3637,30200.0
2011-03-15 13:45:00,25.92,25.95,25.91,25.93,34400.0,16.3637,16.3827,16.3574,16.3701,34400.0
2011-03-15 13:50:00,25.93,25.98,25.93,25.96,30600.0,16.3701,16.4016,16.3701,16.389,30600.0
2011-03-15 13:55:00,25.96,25.97,25.94,25.96,45600.0,16.389,16.3953,16.3764,16.389,45600.0
2011-03-15 14:00:00,25.96,25.97,25.93,25.93,32800.0,16.389,16.3953,16.3701,16.3701,32800.0
2011-03-15 14:05:00,25.93,25.95,25.93,25.94,46400.0,16.3701,16.3827,16.3701,16.3764,46400.0
2011-03-15 14:10:00,25.95,25.95,25.91,25.91,29600.0,16.3827,16.3827,16.3574,16.3574,29600.0
2011-03-15 14:15:00,25.92,25.96,25.88,25.9,83600.0,16.3637,16.389,16.3385,16.3511,83600.0
2011-03-15 14:20:00,25.9,25.99,25.9,25.98,74600.0,16.3511,16.4079,16.3511,16.4016,74600.0
2011-03-15 14:25:00,25.98,26.0,25.98,26.0,77800.0,16.4016,16.4143,16.4016,16.4143,77800.0
2011-03-15 14:30:00,26.0,26.0,25.95,25.96,59200.0,16.4143,16.4143,16.3827,16.389,59200.0
2011-03-15 14:35:00,25.96,25.96,25.95,25.96,39000.0,16.389,16.389,16.3827,16.389,39000.0
2011-03-15 14:40:00,25.96,25.96,25.93,25.96,47800.0,16.389,16.389,16.3701,16.389,47800.0
2011-03-15 14:45:00,25.96,25.99,25.96,25.99,38800.0,16.389,16.4079,16.389,16.4079,38800.0
2011-03-15 14:50:00,25.99,26.0,25.98,25.99,74200.0,16.4079,16.4143,16.4016,16.4079,74200.0
2011-03-15 14:55:00,25.99,26.0,25.98,25.99,65600.0,16.4079,16.4143,16.4016,16.4079,65600.0
2011-03-15 15:00:00,25.99,26.02,25.97,26.0,127000.0,16.4079,16.4269,16.3953,16.4143,127000.0
2011-03-15 15:05:00,26.0,26.02,25.99,26.01,66800.0,16.4143,16.4269,16.4079,16.4206,66800.0
2011-03-15 15:10:00,26.01,26.03,26.0,26.0,43800.0,16.4206,16.4332,16.4143,16.4143,43800.0
2011-03-15 15:15:00,26.0,26.04,26.0,26.03,51800.0,16.4143,16.4395,16.4143,16.4332,51800.0
2011-03-15 15:20:00,26.03,26.08,26.03,26.08,107800.0,16.4332,16.4648,16.4332,16.4648,107800.0
2011-03-15 15:25:00,26.08,26.08,26.06,26.08,57600.0,16.4648,16.4648,16.4521,16.4648,57600.0
2011-03-15 15:30:00,26.08,26.09,26.05,26.06,97200.0,16.4648,16.4711,16.4458,16.4521,97200.0
2011-03-15 15:35:00,26.06,26.06,26.03,26.05,122400.0,16.4521,16.4521,16.4332,16.4458,122400.0
2011-03-15 15:40:00,26.06,26.12,26.05,26.1,141000.0,16.4521,16.49,16.4458,16.4774,141000.0
2011-03-15 15:45:00,26.1,26.11,26.0,26.0,156400.0,16.4774,16.4837,16.4143,16.4143,156400.0
2011-03-15 15:50:00,26.0,26.0,25.97,25.99,170800.0,16.4143,16.4143,16.3953,16.4079,170800.0
2011-03-15 15:55:00,25.99,26.0,25.97,25.98,354000.0,16.4079,16.4143,16.3953,16.4016,354000.0
2011-03-16 09:30:00,25.72,25.72,25.61,25.71,95400.0,16.3915,16.3915,16.3213,16.3851,95400.0
2011-03-16 09:35:00,25.72,25.8,25.71,25.74,65400.0,16.3915,16.4424,16.3851,16.4042,65400.0
2011-03-16 09:40:00,25.74,25.74,25.68,25.72,62400.0,16.4042,16.4042,16.366,16.3915,62400.0
2011-03-16 09:45:00,25.73,25.75,25.72,25.72,58400.0,16.3978,16.4106,16.3915,16.3915,58400.0
2011-03-16 09:50:00,25.72,25.73,25.68,25.69,50800.0,16.3915,16.3978,16.366,16.3723,50800.0
2011-03-16 09:55:00,25.68,25.7,25.64,25.65,60800.0,16.366,16.3787,16.3405,16.3468,60800.0
2011-03-16 10:00:00,25.66,25.71,25.66,25.69,32800.0,16.3532,16.3851,16.3532,16.3723,32800.0
2011-03-16 10:05:00,25.68,25.71,25.68,25.68,27800.0,16.366,16.3851,16.366,16.366,27800.0
2011-03-16 10:10:00,25.68,25.7,25.66,25.66,29600.0,16.366,16.3787,16.3532,16.3532,29600.0
2011-03-16 10:15:00,25.66,25.67,25.62,25.65,39000.0,16.3532,16.3596,16.3277,16.3468,39000.0
2011-03-16 10:20:00,25.65,25.66,25.6,25.6,49400.0,16.3468,16.3532,16.315,16.315,49400.0
2011-03-16 10:25:00,25.61,25.61,25.56,25.58,71800.0,16.3213,16.3213,16.2895,16.3022,71800.0
2011-03-16 10:30:00,25.59,25.61,25.55,25.59,68800.0,16.3086,16.3213,16.2831,16.3086,68800.0
2011-03-16 10:35:00,25.59,25.64,25.56,25.64,61200.0,16.3086,16.3405,16.2895,16.3405,61200.0
2011-03-16 10:40:00,25.63,25.66,25.6,25.6,20000.0,16.3341,16.3532,16.315,16.315,20000.0
2011-03-16 10:45:00,25.61,25.66,25.61,25.65,38600.0,16.3213,16.3532,16.3213,16.3468,38600.0
2011-03-16 10:50:00,25.65,25.65,25.59,25.6,23200.0,16.3468,16.3468,16.3086,16.315,23200.0
2011-03-16 10:55:00,25.6,25.64,25.59,25.6,153800.0,16.315,16.3405,16.3086,16.315,153800.0
2011-03-16 11:00:00,25.59,25.61,25.43,25.53,297200.0,16.3086,16.3213,16.2066,16.2704,297200.0
2011-03-16 11:05:00,25.52,25.61,25.42,25.59,198400.0,16.264,16.3213,16.2003,16.3086,198400.0
2011-03-16 11:10:00,25.58,25.65,25.55,25.56,125200.0,16.3022,16.3468,16.2831,16.2895,125200.0
2011-03-16 11:15:00,25.57,25.64,25.57,25.6,138200.0,16.2959,16.3405,16.2959,16.315,138200.0
2011-03-16 11:20:00,25.6,25.65,25.55,25.59,172800.0,16.315,16.3468,16.2831,16.3086,172800.0
2011-03-16 11:25:00,25.59,25.61,25.55,25.58,81800.0,16.3086,16.3213,16.2831,16.3022,81800.0
2011-03-16 11:30:00,25.58,25.6,25.57,25.57,41200.0,16.3022,16.315,16.2959,16.2959,41200.0
2011-03-16 11:35:00,25.58,25.61,25.57,25.59,41600.0,16.3022,16.3213,16.2959,16.3086,41600.0
2011-03-16 11:40:00,25.59,25.59,25.5,25.51,52600.0,16.3086,16.3086,16.2512,16.2576,52600.0
2011-03-16 11:45:00,25.51,25.51,25.45,25.48,58000.0,16.2576,16.2576,16.2194,16.2385,58000.0
2011-03-16 11:50:00,25.47,25.47,25.43,25.44,44000.0,16.2321,16.2321,16.2066,16.213,44000.0
2011-03-16 11:55:00,25.43,25.49,25.43,25.46,32800.0,16.2066,16.2449,16.2066,16.2258,32800.0
2011-03-16 12:00:00,25.47,25.48,25.44,25.47,40200.0,16.2321,16.2385,16.213,16.2321,40200.0
2011-03-16 12:05:00,25.46,25.5,25.45,25.49,105000.0,16.2258,16.2512,16.2194,16.2449,105000.0
2011-03-16 12:10:00,25.49,25.49,25.45,25.46,102400.0,16.2449,16.2449,16.2194,16.2258,102400.0
2011-03-16 12:15:00,25.46,25.49,25.45,25.46,87400.0,16.2258,16.2449,16.2194,16.2258,87400.0
2011-03-16 12:20:00,25.47,25.49,25.46,25.48,35800.0,16.2321,16.2449,16.2258,16.2385,35800.0
2011-03-16 12:25:00,25.48,25.52,25.47,25.51,31400.0,16.2385,16.264,16.2321,16.2576,31400.0
2011-03-16 12:30:00,25.53,25.54,25.46,25.49,55600.0,16.2704,16.2767,16.2258,16.2449,55600.0
2011-03-16 12:35:00,25.49,25.49,25.46,25.47,61400.0,16.2449,16.2449,16.2258,16.2321,61400.0
2011-03-16 12:40:00,25.47,25.5,25.44,25.44,46400.0,16.2321,16.2512,16.213,16.213,46400.0
2011-03-16 12:45:00,25.45,25.49,25.43,25.44,55000.0,16.2194,16.2449,16.2066,16.213,55000.0
2011-03-16 12:50:00,25.45,25.46,25.41,25.46,52800.0,16.2194,16.2258,16.1939,16.2258,52800.0
2011-03-16 12:55:00,25.47,25.48,25.45,25.46,23600.0,16.2321,16.2385,16.2194,16.2258,23600.0
2011-03-16 13:00:00,25.46,25.49,25.43,25.46,77200.0,16.2258,16.2449,16.2066,16.2258,77200.0
2011-03-16 13:05:00,25.46,25.48,25.45,25.45,52200.0,16.2258,16.2385,16.2194,16.2194,52200.0
2011-03-16 13:10:00,25.45,25.46,25.43,25.45,29200.0,16.2194,16.2258,16.2066,16.2194,29200.0
2011-03-16 13:15:00,25.45,25.47,25.44,25.44,32600.0,16.2194,16.2321,16.213,16.213,32600.0
2011-03-16 13:20:00,25.45,25.46,25.41,25.42,30200.0,16.2194,16.2258,16.1939,16.2003,30200.0
2011-03-16 13:25:00,25.43,25.45,25.41,25.43,36000.0,16.2066,16.2194,16.1939,16.2066,36000.0
2011-03-16 13:30:00,25.43,25.44,25.38,25.38,45200.0,16.2066,16.213,16.1748,16.1748,45200.0
2011-03-16 13:35:00,25.38,25.4,25.38,25.4,34800.0,16.1748,16.1875,16.1748,16.1875,34800.0
2011-03-16 13:40:00,25.39,25.39,25.32,25.34,122000.0,16.1811,16.1811,16.1365,16.1493,122000.0
2011-03-16 13:45:00,25.35,25.35,25.32,25.33,45600.0,16.1557,16.1557,16.1365,16.1429,45600.0
2011-03-16 13:50:00,25.33,25.34,25.31,25.32,75600.0,16.1429,16.1493,16.1302,16.1365,75600.0
2011-03-16 13:55:00,25.32,25.35,25.3,25.31,46600.0,16.1365,16.1557,16.1238,16.1302,46600.0
2011-03-16 14:00:00,25.31,25.32,25.27,25.3,73000.0,16.1302,16.1365,16.1047,16.1238,73000.0
2011-03-16 14:05:00,25.3,25.32,25.27,25.28,81600.0,16.1238,16.1365,16.1047,16.111,81600.0
2011-03-16 14:10:00,25.29,25.29,25.18,25.23,109800.0,16.1174,16.1174,16.0473,16.0792,109800.0
2011-03-16 14:15:00,25.23,25.24,25.17,25.17,89800.0,16.0792,16.0855,16.0409,16.0409,89800.0
2011-03-16 14:20:00,25.17,25.24,25.16,25.21,49200.0,16.0409,16.0855,16.0346,16.0664,49200.0
2011-03-16 14:25:00,25.21,25.25,25.21,25.23,32800.0,16.0664,16.0919,16.0664,16.0792,32800.0
2011-03-16 14:30:00,25.23,25.25,25.2,25.24,62000.0,16.0792,16.0919,16.0601,16.0855,62000.0
2011-03-16 14:35:00,25.24,25.31,25.23,25.27,66200.0,16.0855,16.1302,16.0792,16.1047,66200.0
2011-03-16 14:40:00,25.28,25.41,25.28,25.34,91400.0,16.111,16.1939,16.111,16.1493,91400.0
2011-03-16 14:45:00,25.35,25.42,25.33,25.39,66800.0,16.1557,16.2003,16.1429,16.1811,66800.0
2011-03-16 14:50:00,25.38,25.4,25.34,25.36,42600.0,16.1748,16.1875,16.1493,16.162,42600.0
2011-03-16 14:55:00,25.36,25.43,25.36,25.38,38200.0,16.162,16.2066,16.162,16.1748,38200.0
2011-03-16 15:00:00,25.38,25.42,25.36,25.4,30400.0,16.1748,16.2003,16.162,16.1875,30400.0
2011-03-16 15:05:00,25.39,25.41,25.38,25.41,26600.0,16.1811,16.1939,16.1748,16.1939,26600.0
2011-03-16 15:10:00,25.41,25.46,25.38,25.38,59000.0,16.1939,16.2258,16.1748,16.1748,59000.0
2011-03-16 15:15:00,25.38,25.43,25.38,25.39,47600.0,16.1748,16.2066,16.1748,16.1811,47600.0
2011-03-16 15:20:00,25.4,25.44,25.39,25.4,52600.0,16.1875,16.213,16.1811,16.1875,52600.0
2011-03-16 15:25:00,25.41,25.43,25.34,25.37,77200.0,16.1939,16.2066,16.1493,16.1684,77200.0
2011-03-16 15:30:00,25.37,25.38,25.32,25.36,97000.0,16.1684,16.1748,16.1365,16.162,97000.0
2011-03-16 15:35:00,25.36,25.4,25.36,25.39,69600.0,16.162,16.1875,16.162,16.1811,69600.0
2011-03-16 15:40:00,25.38,25.4,25.36,25.39,83600.0,16.1748,16.1875,16.162,16.1811,83600.0
2011-03-16 15:45:00,25.39,25.41,25.29,25.33,153200.0,16.1811,16.1939,16.1174,16.1429,153200.0
2011-03-16 15:50:00,25.33,25.34,25.29,25.31,145000.0,16.1429,16.1493,16.1174,16.1302,145000.0
2011-03-16 15:55:00,25.32,25.33,25.28,25.31,212000.0,16.1365,16.1429,16.111,16.1302,212000.0
2011-03-17 09:30:00,25.62,25.62,25.5,25.54,49600.0,16.3277,16.3277,16.2512,16.2767,49600.0
2011-03-17 09:35:00,25.52,25.54,25.42,25.44,29200.0,16.264,16.2767,16.2003,16.213,29200.0
2011-03-17 09:40:00,25.46,25.46,25.35,25.35,25400.0,16.2258,16.2258,16.1557,16.1557,25400.0
2011-03-17 09:45:00,25.33,25.39,25.32,25.39,27200.0,16.1429,16.1811,16.1365,16.1811,27200.0
2011-03-17 09:50:00,25.4,25.45,25.39,25.4,31000.0,16.1875,16.2194,16.1811,16.1875,31000.0
2011-03-17 09:55:00,25.41,25.45,25.4,25.4,33200.0,16.1939,16.2194,16.1875,16.1875,33200.0
2011-03-17 10:00:00,25.4,25.47,25.38,25.4,38200.0,16.1875,16.2321,16.1748,16.1875,38200.0
2011-03-17 10:05:00,25.41,25.41,25.38,25.41,16600.0,16.1939,16.1939,16.1748,16.1939,16600.0
2011-03-17 10:10:00,25.42,25.45,25.41,25.42,24200.0,16.2003,16.2194,16.1939,16.2003,24200.0
2011-03-17 10:15:00,25.41,25.52,25.41,25.52,50000.0,16.1939,16.264,16.1939,16.264,50000.0
2011-03-17 10:20:00,25.52,25.52,25.48,25.51,27600.0,16.264,16.264,16.2385,16.2576,27600.0
2011-03-17 10:25:00,25.52,25.59,25.52,25.58,51400.0,16.264,16.3086,16.264,16.3022,51400.0
2011-03-17 10:30:00,25.58,25.59,25.52,25.53,50400.0,16.3022,16.3086,16.264,16.2704,50400.0
2011-03-17 10:35:00,25.53,25.59,25.52,25.58,26000.0,16.2704,16.3086,16.264,16.3022,26000.0
2011-03-17 10:40:00,25.57,25.57,25.48,25.5,38600.0,16.2959,16.2959,16.2385,16.2512,38600.0
2011-03-17 10:45:00,25.49,25.49,25.45,25.48,19000.0,16.2449,16.2449,16.2194,16.2385,19000.0
2011-03-17 10:50:00,25.48,25.5,25.45,25.48,30200.0,16.2385,16.2512,16.2194,16.2385,30200.0
2011-03-17 10:55:00,25.48,25.48,25.45,25.46,29200.0,16.2385,16.2385,16.2194,16.2258,29200.0
2011-03-17 11:00:00,25.46,25.52,25.46,25.48,65400.0,16.2258,16.264,16.2258,16.2385,65400.0
2011-03-17 11:05:00,25.48,25.52,25.48,25.51,24400.0,16.2385,16.264,16.2385,16.2576,24400.0
2011-03-17 11:10:00,25.51,25.52,25.47,25.49,27000.0,16.2576,16.264,16.2321,16.2449,27000.0
2011-03-17 11:15:00,25.49,25.49,25.46,25.47,29600.0,16.2449,16.2449,16.2258,16.2321,29600.0
2011-03-17 11:20:00,25.47,25.48,25.45,25.47,25400.0,16.2321,16.2385,16.2194,16.2321,25400.0
2011-03-17 11:25:00,25.46,25.48,25.46,25.47,19400.0,16.2258,16.2385,16.2258,16.2321,19400.0
2011-03-17 11:30:00,25.47,25.48,25.46,25.48,24400.0,16.2321,16.2385,16.2258,16.2385,24400.0
2011-03-17 11:35:00,25.48,25.49,25.45,25.45,13200.0,16.2385,16.2449,16.2194,16.2194,13200.0
2011-03-17 11:40:00,25.45,25.45,25.43,25.45,18000.0,16.2194,16.2194,16.2066,16.2194,18000.0
2011-03-17 11:45:00,25.43,25.43,25.41,25.43,15200.0,16.2066,16.2066,16.1939,16.2066,15200.0
2011-03-17 11:50:00,25.43,25.46,25.42,25.44,21600.0,16.2066,16.2258,16.2003,16.213,21600.0
2011-03-17 11:55:00,25.43,25.47,25.43,25.43,24200.0,16.2066,16.2321,16.2066,16.2066,24200.0
2011-03-17 12:00:00,25.44,25.47,25.43,25.46,33000.0,16.213,16.2321,16.2066,16.2258,33000.0
2011-03-17 12:05:00,25.46,25.49,25.45,25.48,24000.0,16.2258,16.2449,16.2194,16.2385,24000.0
2011-03-17 12:10:00,25.48,25.5,25.48,25.5,15800.0,16.2385,16.2512,16.2385,16.2512,15800.0
2011-03-17 12:15:00,25.5,25.54,25.5,25.54,54400.0,16.2512,16.2767,16.2512,16.2767,54400.0
2011-03-17 12:20:00,25.54,25.57,25.53,25.55,55000.0,16.2767,16.2959,16.2704,16.2831,55000.0
2011-03-17 12:25:00,25.56,25.56,25.54,25.56,16200.0,16.2895,16.2895,16.2767,16.2895,16200.0
2011-03-17 12:30:00,25.55,25.57,25.55,25.56,34200.0,16.2831,16.2959,16.2831,16.2895,34200.0
2011-03-17 12:35:00,25.56,25.57,25.55,25.57,18000.0,16.2895,16.2959,16.2831,16.2959,18000.0
2011-03-17 12:40:00,25.57,25.57,25.55,25.55,24200.0,16.2959,16.2959,16.2831,16.2831,24200.0
2011-03-17 12:45:00,25.55,25.56,25.53,25.54,15400.0,16.2831,16.2895,16.2704,16.2767,15400.0
2011-03-17 12:50:00,25.54,25.54,25.53,25.54,6800.0,16.2767,16.2767,16.2704,16.2767,6800.0
2011-03-17 12:55:00,25.54,25.57,25.54,25.56,18200.0,16.2767,16.2959,16.2767,16.2895,18200.0
2011-03-17 13:00:00,25.56,25.56,25.52,25.53,29800.0,16.2895,16.2895,16.264,16.2704,29800.0
2011-03-17 13:05:00,25.53,25.54,25.52,25.52,20800.0,16.2704,16.2767,16.264,16.264,20800.0
2011-03-17 13:10:00,25.53,25.56,25.53,25.56,19000.0,16.2704,16.2895,16.2704,16.2895,19000.0
2011-03-17 13:15:00,25.56,25.57,25.54,25.54,34000.0,16.2895,16.2959,16.2767,16.2767,34000.0
2011-03-17 13:20:00,25.54,25.55,25.53,25.53,15000.0,16.2767,16.2831,16.2704,16.2704,15000.0
2011-03-17 13:25:00,25.54,25.54,25.5,25.5,32400.0,16.2767,16.2767,16.2512,16.2512,32400.0
2011-03-17 13:30:00,25.5,25.52,25.49,25.52,76600.0,16.2512,16.264,16.2449,16.264,76600.0
2011-03-17 13:35:00,25.52,25.56,25.52,25.55,26000.0,16.264,16.2895,16.264,16.2831,26000.0
2011-03-17 13:40:00,25.55,25.56,25.54,25.54,31600.0,16.2831,16.2895,16.2767,16.2767,31600.0
2011-03-17 13:45:00,25.54,25.54,25.53,25.54,20000.0,16.2767,16.2767,16.2704,16.2767,20000.0
2011-03-17 13:50:00,25.53,25.53,25.5,25.5,36600.0,16.2704,16.2704,16.2512,16.2512,36600.0
2011-03-17 13:55:00,25.5,25.54,25.5,25.54,27800.0,16.2512,16.2767,16.2512,16.2767,27800.0
2011-03-17 14:00:00,25.54,25.54,25.5,25.53,37600.0,16.2767,16.2767,16.2512,16.2704,37600.0
2011-03-17 14:05:00,25.53,25.54,25.53,25.53,35800.0,16.2704,16.2767,16.2704,16.2704,35800.0
2011-03-17 14:10:00,25.53,25.54,25.51,25.52,44800.0,16.2704,16.2767,16.2576,16.264,44800.0
2011-03-17 14:15:00,25.52,25.54,25.5,25.53,23600.0,16.264,16.2767,16.2512,16.2704,23600.0
2011-03-17 14:20:00,25.53,25.53,25.51,25.53,27600.0,16.2704,16.2704,16.2576,16.2704,27600.0
2011-03-17 14:25:00,25.52,25.54,25.52,25.53,17600.0,16.264,16.2767,16.264,16.2704,17600.0
2011-03-17 14:30:00,25.53,25.56,25.53,25.56,25600.0,16.2704,16.2895,16.2704,16.2895,25600.0
2011-03-17 14:35:00,25.56,25.56,25.53,25.53,24800.0,16.2895,16.2895,16.2704,16.2704,24800.0
2011-03-17 14:40:00,25.53,25.54,25.53,25.54,13200.0,16.2704,16.2767,16.2704,16.2767,13200.0
2011-03-17 14:45:00,25.54,25.54,25.52,25.54,24200.0,16.2767,16.2767,16.264,16.2767,24200.0
2011-03-17 14:50:00,25.53,25.57,25.53,25.57,22400.0,16.2704,16.2959,16.2704,16.2959,22400.0
2011-03-17 14:55:00,25.57,25.58,25.57,25.57,19200.0,16.2959,16.3022,16.2959,16.2959,19200.0
2011-03-17 15:00:00,25.57,25.59,25.56,25.59,34800.0,16.2959,16.3086,16.2895,16.3086,34800.0
2011-03-17 15:05:00,25.58,25.6,25.58,25.6,49800.0,16.3022,16.315,16.3022,16.315,49800.0
2011-03-17 15:10:00,25.6,25.61,25.6,25.6,47600.0,16.315,16.3213,16.315,16.315,47600.0
2011-03-17 15:15:00,25.6,25.61,25.59,25.6,53600.0,16.315,16.3213,16.3086,16.315,53600.0
2011-03-17 15:20:00,25.6,25.61,25.59,25.59,56200.0,16.315,16.3213,16.3086,16.3086,56200.0
2011-03-17 15:25:00,25.59,25.59,25.56,25.56,46400.0,16.3086,16.3086,16.2895,16.2895,46400.0
2011-03-17 15:30:00,25.57,25.59,25.56,25.56,53800.0,16.2959,16.3086,16.2895,16.2895,53800.0
2011-03-17 15:35:00,25.56,25.61,25.56,25.61,81600.0,16.2895,16.3213,16.2895,16.3213,81600.0
2011-03-17 15:40:00,25.61,25.63,25.61,25.63,93800.0,16.3213,16.3341,16.3213,16.3341,93800.0
2011-03-17 15:45:00,25.63,25.7,25.63,25.68,111600.0,16.3341,16.3787,16.3341,16.366,111600.0
2011-03-17 15:50:00,25.68,25.68,25.63,25.64,92600.0,16.366,16.366,16.3341,16.3405,92600.0
2011-03-17 15:55:00,25.65,25.65,25.6,25.61,239000.0,16.3468,16.3468,16.315,16.3213,239000.0
2011-03-18 09:30:00,25.94,25.95,25.83,25.93,460800.0,16.5317,16.538,16.4616,16.5253,460800.0
2011-03-18 09:35:00,25.93,25.96,25.91,25.92,29600.0,16.5253,16.5444,16.5125,16.5189,29600.0
2011-03-18 09:40:00,25.91,25.99,25.9,25.98,41600.0,16.5125,16.5635,16.5062,16.5572,41600.0
2011-03-18 09:45:00,25.99,26.01,25.89,25.91,40200.0,16.5635,16.5763,16.4998,16.5125,40200.0
2011-03-18 09:50:00,25.92,26.01,25.92,26.01,60200.0,16.5189,16.5763,16.5189,16.5763,60200.0
2011-03-18 09:55:00,26.0,26.02,25.95,25.98,43000.0,16.5699,16.5826,16.538,16.5572,43000.0
2011-03-18 10:00:00,25.98,25.98,25.95,25.98,26600.0,16.5572,16.5572,16.538,16.5572,26600.0
2011-03-18 10:05:00,25.97,26.05,25.96,26.03,31600.0,16.5508,16.6018,16.5444,16.589,31600.0
2011-03-18 10:10:00,26.03,26.07,26.02,26.06,35400.0,16.589,16.6145,16.5826,16.6081,35400.0
2011-03-18 10:15:00,26.06,26.1,26.05,26.09,27800.0,16.6081,16.6336,16.6018,16.6273,27800.0
2011-03-18 10:20:00,26.1,26.1,26.05,26.08,31600.0,16.6336,16.6336,16.6018,16.6209,31600.0
2011-03-18 10:25:00,26.08,26.08,26.03,26.04,28400.0,16.6209,16.6209,16.589,16.5954,28400.0
2011-03-18 10:30:00,26.04,26.04,26.0,26.0,26400.0,16.5954,16.5954,16.5699,16.5699,26400.0
2011-03-18 10:35:00,26.01,26.05,26.0,26.04,22600.0,16.5763,16.6018,16.5699,16.5954,22600.0
2011-03-18 10:40:00,26.04,26.07,26.03,26.04,21600.0,16.5954,16.6145,16.589,16.5954,21600.0
2011-03-18 10:45:00,26.04,26.08,26.03,26.08,36800.0,16.5954,16.6209,16.589,16.6209,36800.0
2011-03-18 10:50:00,26.07,26.17,26.07,26.17,45400.0,16.6145,16.6782,16.6145,16.6782,45400.0
2011-03-18 10:55:00,26.16,26.22,26.11,26.14,77800.0,16.6719,16.7101,16.64,16.6591,77800.0
2011-03-18 11:00:00,26.14,26.16,26.06,26.09,45600.0,16.6591,16.6719,16.6081,16.6273,45600.0
2011-03-18 11:05:00,26.09,26.11,26.08,26.09,24200.0,16.6273,16.64,16.6209,16.6273,24200.0
2011-03-18 11:10:00,26.09,26.13,26.09,26.11,20000.0,16.6273,16.6527,16.6273,16.64,20000.0
2011-03-18 11:15:00,26.11,26.11,26.05,26.06,17800.0,16.64,16.64,16.6018,16.6081,17800.0
2011-03-18 11:20:00,26.06,26.06,26.02,26.05,23400.0,16.6081,16.6081,16.5826,16.6018,23400.0
2011-03-18 11:25:00,26.05,26.05,25.96,25.96,18600.0,16.6018,16.6018,16.5444,16.5444,18600.0
2011-03-18 11:30:00,25.96,25.96,25.92,25.92,52000.0,16.5444,16.5444,16.5189,16.5189,52000.0
2011-03-18 11:35:00,25.92,25.92,25.9,25.9,49000.0,16.5189,16.5189,16.5062,16.5062,49000.0
2011-03-18 11:40:00,25.89,25.92,25.84,25.85,35400.0,16.4998,16.5189,16.4679,16.4743,35400.0
2011-03-18 11:45:00,25.86,25.86,25.8,25.8,22200.0,16.4807,16.4807,16.4424,16.4424,22200.0
2011-03-18 11:50:00,25.8,25.9,25.79,25.89,43000.0,16.4424,16.5062,16.4361,16.4998,43000.0
2011-03-18 11:55:00,25.9,25.94,25.89,25.93,33800.0,16.5062,16.5317,16.4998,16.5253,33800.0
2011-03-18 12:00:00,25.93,25.93,25.87,25.88,13800.0,16.5253,16.5253,16.487,16.4934,13800.0
2011-03-18 12:05:00,25.87,25.87,25.84,25.84,19600.0,16.487,16.487,16.4679,16.4679,19600.0
2011-03-18 12:10:00,25.84,25.9,25.83,25.88,55600.0,16.4679,16.5062,16.4616,16.4934,55600.0
2011-03-18 12:15:00,25.89,25.9,25.86,25.86,36600.0,16.4998,16.5062,16.4807,16.4807,36600.0
2011-03-18 12:20:00,25.86,25.9,25.86,25.89,29200.0,16.4807,16.5062,16.4807,16.4998,29200.0
2011-03-18 12:25:00,25.89,25.91,25.89,25.9,24800.0,16.4998,16.5125,16.4998,16.5062,24800.0
2011-03-18 12:30:00,25.9,25.9,25.88,25.88,16400.0,16.5062,16.5062,16.4934,16.4934,16400.0
2011-03-18 12:35:00,25.87,25.88,25.85,25.85,19800.0,16.487,16.4934,16.4743,16.4743,19800.0
2011-03-18 12:40:00,25.84,25.86,25.84,25.84,24200.0,16.4679,16.4807,16.4679,16.4679,24200.0
2011-03-18 12:45:00,25.85,25.85,25.84,25.85,29600.0,16.4743,16.4743,16.4679,16.4743,29600.0
2011-03-18 12:50:00,25.85,25.85,25.8,25.81,32400.0,16.4743,16.4743,16.4424,16.4488,32400.0
2011-03-18 12:55:00,25.8,25.8,25.79,25.8,29800.0,16.4424,16.4424,16.4361,16.4424,29800.0
2011-03-18 13:00:00,25.8,25.81,25.79,25.81,14800.0,16.4424,16.4488,16.4361,16.4488,14800.0
2011-03-18 13:05:00,25.8,25.83,25.8,25.82,16800.0,16.4424,16.4616,16.4424,16.4552,16800.0
2011-03-18 13:10:00,25.82,25.82,25.81,25.81,10800.0,16.4552,16.4552,16.4488,16.4488,10800.0
2011-03-18 13:15:00,25.81,25.82,25.79,25.79,46000.0,16.4488,16.4552,16.4361,16.4361,46000.0
2011-03-18 13:20:00,25.79,25.79,25.75,25.77,41600.0,16.4361,16.4361,16.4106,16.4233,41600.0
2011-03-18 13:25:00,25.75,25.76,25.73,25.75,71800.0,16.4106,16.4169,16.3978,16.4106,71800.0
2011-03-18 13:30:00,25.74,25.75,25.73,25.75,25400.0,16.4042,16.4106,16.3978,16.4106,25400.0
2011-03-18 13:35:00,25.75,25.77,25.75,25.77,11800.0,16.4106,16.4233,16.4106,16.4233,11800.0
2011-03-18 13:40:00,25.77,25.77,25.73,25.73,23200.0,16.4233,16.4233,16.3978,16.3978,23200.0
2011-03-18 13:45:00,25.73,25.73,25.71,25.73,18400.0,16.3978,16.3978,16.3851,16.3978,18400.0
2011-03-18 13:50:00,25.73,25.74,25.73,25.74,19000.0,16.3978,16.4042,16.3978,16.4042,19000.0
2011-03-18 13:55:00,25.74,25.74,25.7,25.71,30400.0,16.4042,16.4042,16.3787,16.3851,30400.0
2011-03-18 14:00:00,25.71,25.71,25.7,25.7,40600.0,16.3851,16.3851,16.3787,16.3787,40600.0
2011-03-18 14:05:00,25.7,25.7,25.7,25.7,11200.0,16.3787,16.3787,16.3787,16.3787,11200.0
2011-03-18 14:10:00,25.7,25.71,25.69,25.7,56400.0,16.3787,16.3851,16.3723,16.3787,56400.0
2011-03-18 14:15:00,25.7,25.7,25.64,25.64,78600.0,16.3787,16.3787,16.3405,16.3405,78600.0
2011-03-18 14:20:00,25.65,25.66,25.64,25.65,53000.0,16.3468,16.3532,16.3405,16.3468,53000.0
2011-03-18 14:25:00,25.65,25.66,25.65,25.66,30800.0,16.3468,16.3532,16.3468,16.3532,30800.0
2011-03-18 14:30:00,25.66,25.66,25.65,25.65,24800.0,16.3532,16.3532,16.3468,16.3468,24800.0
2011-03-18 14:35:00,25.64,25.68,25.64,25.68,26600.0,16.3405,16.366,16.3405,16.366,26600.0
2011-03-18 14:40:00,25.68,25.7,25.68,25.7,9000.0,16.366,16.3787,16.366,16.3787,9000.0
2011-03-18 14:45:00,25.69,25.7,25.67,25.67,14800.0,16.3723,16.3787,16.3596,16.3596,14800.0
2011-03-18 14:50:00,25.67,25.68,25.67,25.67,26600.0,16.3596,16.366,16.3596,16.3596,26600.0
2011-03-18 14:55:00,25.67,25.68,25.63,25.64,39600.0,16.3596,16.366,16.3341,16.3405,39600.0
2011-03-18 15:00:00,25.64,25.65,25.63,25.64,39600.0,16.3405,16.3468,16.3341,16.3405,39600.0
2011-03-18 15:05:00,25.64,25.64,25.61,25.61,70600.0,16.3405,16.3405,16.3213,16.3213,70600.0
2011-03-18 15:10:00,25.61,25.62,25.6,25.6,47800.0,16.3213,16.3277,16.315,16.315,47800.0
2011-03-18 15:15:00,25.6,25.62,25.6,25.62,47000.0,16.315,16.3277,16.315,16.3277,47000.0
2011-03-18 15:20:00,25.62,25.65,25.62,25.65,24200.0,16.3277,16.3468,16.3277,16.3468,24200.0
2011-03-18 15:25:00,25.65,25.65,25.64,25.64,19400.0,16.3468,16.3468,16.3405,16.3405,19400.0
2011-03-18 15:30:00,25.64,25.7,25.64,25.68,89600.0,16.3405,16.3787,16.3405,16.366,89600.0
2011-03-18 15:35:00,25.68,25.69,25.68,25.68,25200.0,16.366,16.3723,16.366,16.366,25200.0
2011-03-18 15:40:00,25.68,25.7,25.67,25.68,60000.0,16.366,16.3787,16.3596,16.366,60000.0
2011-03-18 15:45:00,25.68,25.7,25.67,25.69,98400.0,16.366,16.3787,16.3596,16.3723,98400.0
2011-03-18 15:50:00,25.68,25.68,25.66,25.67,132400.0,16.366,16.366,16.3532,16.3596,132400.0
2011-03-18 15:55:00,25.67,25.72,25.66,25.7,366000.0,16.3596,16.3915,16.3532,16.3787,366000.0
2011-03-21 09:30:00,25.93,26.12,25.92,26.1,54400.0,16.5253,16.6464,16.5189,16.6336,54400.0
2011-03-21 09:35:00,26.1,26.11,26.02,26.02,124600.0,16.6336,16.64,16.5826,16.5826,124600.0
2011-03-21 09:40:00,26.04,26.07,26.02,26.05,36000.0,16.5954,16.6145,16.5826,16.6018,36000.0
2011-03-21 09:45:00,26.05,26.08,26.03,26.06,57000.0,16.6018,16.6209,16.589,16.6081,57000.0
2011-03-21 09:50:00,26.08,26.08,26.03,26.07,91200.0,16.6209,16.6209,16.589,16.6145,91200.0
2011-03-21 09:55:00,26.07,26.08,26.05,26.05,34200.0,16.6145,16.6209,16.6018,16.6018,34200.0
2011-03-21 10:00:00,26.06,26.13,26.05,26.13,34000.0,16.6081,16.6527,16.6018,16.6527,34000.0
2011-03-21 10:05:00,26.13,26.25,26.13,26.24,55200.0,16.6527,16.7292,16.6527,16.7229,55200.0
2011-03-21 10:10:00,26.24,26.28,26.22,26.28,30600.0,16.7229,16.7483,16.7101,16.7483,30600.0
2011-03-21 10:15:00,26.28,26.28,26.2,26.27,30600.0,16.7483,16.7483,16.6974,16.742,30600.0
2011-03-21 10:20:00,26.27,26.28,26.25,26.25,25600.0,16.742,16.7483,16.7292,16.7292,25600.0
2011-03-21 10:25:00,26.26,26.26,26.23,26.25,102200.0,16.7356,16.7356,16.7165,16.7292,102200.0
2011-03-21 10:30:00,26.24,26.25,26.24,26.24,21400.0,16.7229,16.7292,16.7229,16.7229,21400.0
2011-03-21 10:35:00,26.24,26.25,26.18,26.2,21800.0,16.7229,16.7292,16.6846,16.6974,21800.0
2011-03-21 10:40:00,26.2,26.2,26.16,26.17,9600.0,16.6974,16.6974,16.6719,16.6782,9600.0
2011-03-21 10:45:00,26.17,26.17,26.15,26.15,37200.0,16.6782,16.6782,16.6655,16.6655,37200.0
2011-03-21 10:50:00,26.16,26.17,26.12,26.14,47800.0,16.6719,16.6782,16.6464,16.6591,47800.0
2011-03-21 10:55:00,26.14,26.15,26.13,26.15,10800.0,16.6591,16.6655,16.6527,16.6655,10800.0
2011-03-21 11:00:00,26.15,26.2,26.15,26.18,14600.0,16.6655,16.6974,16.6655,16.6846,14600.0
2011-03-21 11:05:00,26.18,26.2,26.16,26.19,18800.0,16.6846,16.6974,16.6719,16.691,18800.0
2011-03-21 11:10:00,26.19,26.19,26.15,26.16,8200.0,16.691,16.691,16.6655,16.6719,8200.0
2011-03-21 11:15:00,26.15,26.16,26.14,26.15,11200.0,16.6655,16.6719,16.6591,16.6655,11200.0
2011-03-21 11:20:00,26.15,26.15,26.11,26.15,12200.0,16.6655,16.6655,16.64,16.6655,12200.0
2011-03-21 11:25:00,26.14,26.15,26.11,26.11,8800.0,16.6591,16.6655,16.64,16.64,8800.0
2011-03-21 11:30:00,26.11,26.13,26.11,26.11,10200.0,16.64,16.6527,16.64,16.64,10200.0
2011-03-21 11:35:00,26.11,26.12,26.11,26.12,9800.0,16.64,16.6464,16.64,16.6464,9800.0
2011-03-21 11:40:00,26.12,26.13,26.11,26.13,15000.0,16.6464,16.6527,16.64,16.6527,15000.0
2011-03-21 11:45:00,26.12,26.13,26.11,26.13,8200.0,16.6464,16.6527,16.64,16.6527,8200.0
2011-03-21 11:50:00,26.13,26.13,26.11,26.11,13000.0,16.6527,16.6527,16.64,16.64,13000.0
2011-03-21 11:55:00,26.11,26.13,26.11,26.13,7400.0,16.64,16.6527,16.64,16.6527,7400.0
2011-03-21 12:00:00,26.13,26.14,26.13,26.14,11800.0,16.6527,16.6591,16.6527,16.6591,11800.0
2011-03-21 12:05:00,26.14,26.15,26.13,26.14,7000.0,16.6591,16.6655,16.6527,16.6591,7000.0
2011-03-21 12:10:00,26.15,26.15,26.13,26.14,17000.0,16.6655,16.6655,16.6527,16.6591,17000.0
2011-03-21 12:15:00,26.14,26.14,26.13,26.14,12200.0,16.6591,16.6591,16.6527,16.6591,12200.0
2011-03-21 12:20:00,26.14,26.16,26.13,26.16,4800.0,16.6591,16.6719,16.6527,16.6719,4800.0
2011-03-21 12:25:00,26.15,26.17,26.15,26.17,7400.0,16.6655,16.6782,16.6655,16.6782,7400.0
2011-03-21 12:30:00,26.18,26.18,26.17,26.18,9200.0,16.6846,16.6846,16.6782,16.6846,9200.0
2011-03-21 12:35:00,26.18,26.18,26.18,26.18,3600.0,16.6846,16.6846,16.6846,16.6846,3600.0
2011-03-21 12:40:00,26.18,26.18,26.15,26.15,16600.0,16.6846,16.6846,16.6655,16.6655,16600.0
2011-03-21 12:45:00,26.15,26.17,26.15,26.16,6400.0,16.6655,16.6782,16.6655,16.6719,6400.0
2011-03-21 12:50:00,26.16,26.16,26.15,26.16,4600.0,16.6719,16.6719,16.6655,16.6719,4600.0
2011-03-21 12:55:00,26.15,26.15,26.14,26.14,7400.0,16.6655,16.6655,16.6591,16.6591,7400.0
2011-03-21 13:00:00,26.15,26.15,26.12,26.12,4800.0,16.6655,16.6655,16.6464,16.6464,4800.0
2011-03-21 13:05:00,26.12,26.12,26.11,26.11,5600.0,16.6464,16.6464,16.64,16.64,5600.0
2011-03-21 13:10:00,26.1,26.11,26.1,26.1,5600.0,16.6336,16.64,16.6336,16.6336,5600.0
2011-03-21 13:15:00,26.1,26.11,26.09,26.09,7600.0,16.6336,16.64,16.6273,16.6273,7600.0
2011-03-21 13:20:00,26.09,26.1,26.08,26.1,9800.0,16.6273,16.6336,16.6209,16.6336,9800.0
2011-03-21 13:25:00,26.1,26.11,26.1,26.1,27200.0,16.6336,16.64,16.6336,16.6336,27200.0
2011-03-21 13:30:00,26.1,26.12,26.1,26.11,17200.0,16.6336,16.6464,16.6336,16.64,17200.0
2011-03-21 13:35:00,26.11,26.16,26.11,26.15,22400.0,16.64,16.6719,16.64,16.6655,22400.0
2011-03-21 13:40:00,26.15,26.18,26.15,26.18,44000.0,16.6655,16.6846,16.6655,16.6846,44000.0
2011-03-21 13:45:00,26.18,26.2,26.18,26.18,24400.0,16.6846,16.6974,16.6846,16.6846,24400.0
2011-03-21 13:50:00,26.18,26.18,26.17,26.18,36800.0,16.6846,16.6846,16.6782,16.6846,36800.0
2011-03-21 13:55:00,26.18,26.18,26.17,26.18,28800.0,16.6846,16.6846,16.6782,16.6846,28800.0
2011-03-21 14:00:00,26.18,26.18,26.18,26.18,21800.0,16.6846,16.6846,16.6846,16.6846,21800.0
2011-03-21 14:05:00,26.18,26.18,26.16,26.18,30800.0,16.6846,16.6846,16.6719,16.6846,30800.0
2011-03-21 14:10:00,26.18,26.19,26.18,26.18,14600.0,16.6846,16.691,16.6846,16.6846,14600.0
2011-03-21 14:15:00,26.18,26.2,26.18,26.19,32800.0,16.6846,16.6974,16.6846,16.691,32800.0
2011-03-21 14:20:00,26.18,26.19,26.18,26.18,18200.0,16.6846,16.691,16.6846,16.6846,18200.0
2011-03-21 14:25:00,26.18,26.18,26.18,26.18,6400.0,16.6846,16.6846,16.6846,16.6846,6400.0
2011-03-21 14:30:00,26.18,26.18,26.18,26.18,11800.0,16.6846,16.6846,16.6846,16.6846,11800.0
2011-03-21 14:35:00,26.18,26.18,26.16,26.17,16400.0,16.6846,16.6846,16.6719,16.6782,16400.0
2011-03-21 14:40:00,26.17,26.17,26.13,26.13,7800.0,16.6782,16.6782,16.6527,16.6527,7800.0
2011-03-21 14:45:00,26.13,26.13,26.11,26.11,8400.0,16.6527,16.6527,16.64,16.64,8400.0
2011-03-21 14:50:00,26.11,26.12,26.1,26.11,14200.0,16.64,16.6464,16.6336,16.64,14200.0
2011-03-21 14:55:00,26.11,26.11,26.11,26.11,10800.0,16.64,16.64,16.64,16.64,10800.0
2011-03-21 15:00:00,26.11,26.11,26.1,26.11,23000.0,16.64,16.64,16.6336,16.64,23000.0
2011-03-21 15:05:00,26.1,26.11,26.09,26.11,36000.0,16.6336,16.64,16.6273,16.64,36000.0
2011-03-21 15:10:00,26.11,26.12,26.1,26.11,24400.0,16.64,16.6464,16.6336,16.64,24400.0
2011-03-21 15:15:00,26.12,26.13,26.11,26.12,46800.0,16.6464,16.6527,16.64,16.6464,46800.0
2011-03-21 15:20:00,26.11,26.13,26.11,26.13,35400.0,16.64,16.6527,16.64,16.6527,35400.0
2011-03-21 15:25:00,26.13,26.13,26.11,26.13,31800.0,16.6527,16.6527,16.64,16.6527,31800.0
2011-03-21 15:30:00,26.13,26.13,26.09,26.1,49200.0,16.6527,16.6527,16.6273,16.6336,49200.0
2011-03-21 15:35:00,26.11,26.12,26.1,26.11,20600.0,16.64,16.6464,16.6336,16.64,20600.0
2011-03-21 15:40:00,26.11,26.11,26.09,26.1,24200.0,16.64,16.64,16.6273,16.6336,24200.0
2011-03-21 15:45:00,26.1,26.12,26.1,26.11,50200.0,16.6336,16.6464,16.6336,16.64,50200.0
2011-03-21 15:50:00,26.1,26.12,26.1,26.11,35600.0,16.6336,16.6464,16.6336,16.64,35600.0
2011-03-21 15:55:00,26.11,26.15,26.1,26.11,234600.0,16.64,16.6655,16.6336,16.64,234600.0
2011-03-22 09:30:00,26.17,26.23,26.14,26.23,41800.0,16.6782,16.7165,16.6591,16.7165,41800.0
2011-03-22 09:35:00,26.23,26.28,26.23,26.28,22600.0,16.7165,16.7483,16.7165,16.7483,22600.0
2011-03-22 09:40:00,26.28,26.29,26.25,26.28,22200.0,16.7483,16.7547,16.7292,16.7483,22200.0
2011-03-22 09:45:00,26.27,26.28,26.19,26.2,16400.0,16.742,16.7483,16.691,16.6974,16400.0
2011-03-22 09:50:00,26.19,26.21,26.18,26.2,4000.0,16.691,16.7037,16.6846,16.6974,4000.0
2011-03-22 09:55:00,26.2,26.24,26.2,26.23,16000.0,16.6974,16.7229,16.6974,16.7165,16000.0
2011-03-22 10:00:00,26.23,26.25,26.22,26.25,17800.0,16.7165,16.7292,16.7101,16.7292,17800.0
2011-03-22 10:05:00,26.25,26.3,26.25,26.29,36600.0,16.7292,16.7611,16.7292,16.7547,36600.0
2011-03-22 10:10:00,26.3,26.33,26.27,26.33,51800.0,16.7611,16.7802,16.742,16.7802,51800.0
2011-03-22 10:15:00,26.32,26.36,26.32,26.36,30600.0,16.7738,16.7993,16.7738,16.7993,30600.0
2011-03-22 10:20:00,26.35,26.38,26.34,26.36,49200.0,16.793,16.8121,16.7866,16.7993,49200.0
2011-03-22 10:25:00,26.36,26.42,26.36,26.4,53400.0,16.7993,16.8376,16.7993,16.8248,53400.0
2011-03-22 10:30:00,26.4,26.41,26.32,26.32,31800.0,16.8248,16.8312,16.7738,16.7738,31800.0
2011-03-22 10:35:00,26.32,26.32,26.28,26.28,22600.0,16.7738,16.7738,16.7483,16.7483,22600.0
2011-03-22 10:40:00,26.28,26.33,26.27,26.27,42400.0,16.7483,16.7802,16.742,16.742,42400.0
2011-03-22 10:45:00,26.27,26.29,26.25,26.27,43800.0,16.742,16.7547,16.7292,16.742,43800.0
2011-03-22 10:50:00,26.27,26.29,26.27,26.28,21800.0,16.742,16.7547,16.742,16.7483,21800.0
2011-03-22 10:55:00,26.27,26.29,26.27,26.28,22600.0,16.742,16.7547,16.742,16.7483,22600.0
2011-03-22 11:00:00,26.28,26.3,26.28,26.29,15200.0,16.7483,16.7611,16.7483,16.7547,15200.0
2011-03-22 11:05:00,26.28,26.29,26.26,26.27,23400.0,16.7483,16.7547,16.7356,16.742,23400.0
2011-03-22 11:10:00,26.27,26.27,26.24,26.24,17600.0,16.742,16.742,16.7229,16.7229,17600.0
2011-03-22 11:15:00,26.24,26.28,26.23,26.27,19200.0,16.7229,16.7483,16.7165,16.742,19200.0
2011-03-22 11:20:00,26.27,26.27,26.25,26.26,7000.0,16.742,16.742,16.7292,16.7356,7000.0
2011-03-22 11:25:00,26.26,26.27,26.25,26.25,5800.0,16.7356,16.742,16.7292,16.7292,5800.0
2011-03-22 11:30:00,26.25,26.25,26.22,26.22,9800.0,16.7292,16.7292,16.7101,16.7101,9800.0
2011-03-22 11:35:00,26.22,26.25,26.21,26.24,14000.0,16.7101,16.7292,16.7037,16.7229,14000.0
2011-03-22 11:40:00,26.24,26.25,26.23,26.25,8400.0,16.7229,16.7292,16.7165,16.7292,8400.0
2011-03-22 11:45:00,26.25,26.25,26.24,26.25,5200.0,16.7292,16.7292,16.7229,16.7292,5200.0
2011-03-22 11:50:00,26.26,26.29,26.26,26.27,9000.0,16.7356,16.7547,16.7356,16.742,9000.0
2011-03-22 11:55:00,26.27,26.29,26.27,26.27,9800.0,16.742,16.7547,16.742,16.742,9800.0
2011-03-22 12:00:00,26.27,26.28,26.27,26.27,7600.0,16.742,16.7483,16.742,16.742,7600.0
2011-03-22 12:05:00,26.28,26.28,26.26,26.26,5000.0,16.7483,16.7483,16.7356,16.7356,5000.0
2011-03-22 12:10:00,26.25,26.26,26.25,26.25,4400.0,16.7292,16.7356,16.7292,16.7292,4400.0
2011-03-22 12:15:00,26.25,26.27,26.25,26.27,4000.0,16.7292,16.742,16.7292,16.742,4000.0
2011-03-22 12:20:00,26.27,26.28,26.27,26.28,6600.0,16.742,16.7483,16.742,16.7483,6600.0
2011-03-22 12:25:00,26.28,26.29,26.26,26.27,17200.0,16.7483,16.7547,16.7356,16.742,17200.0
2011-03-22 12:30:00,26.27,26.27,26.24,26.24,7000.0,16.742,16.742,16.7229,16.7229,7000.0
2011-03-22 12:35:00,26.24,26.27,26.23,26.27,14000.0,16.7229,16.742,16.7165,16.742,14000.0
2011-03-22 12:40:00,26.27,26.27,26.25,26.27,9600.0,16.742,16.742,16.7292,16.742,9600.0
2011-03-22 12:45:00,26.27,26.28,26.26,26.28,10200.0,16.742,16.7483,16.7356,16.7483,10200.0
2011-03-22 12:50:00,26.28,26.28,26.26,26.27,9400.0,16.7483,16.7483,16.7356,16.742,9400.0
2011-03-22 12:55:00,26.28,26.29,26.27,26.27,4000.0,16.7483,16.7547,16.742,16.742,4000.0
2011-03-22 13:00:00,26.27,26.28,26.25,26.26,4400.0,16.742,16.7483,16.7292,16.7356,4400.0
2011-03-22 13:05:00,26.26,26.27,26.25,26.26,8000.0,16.7356,16.742,16.7292,16.7356,8000.0
2011-03-22 13:10:00,26.26,26.27,26.25,26.27,4200.0,16.7356,16.742,16.7292,16.742,4200.0
2011-03-22 13:15:00,26.28,26.28,26.25,26.25,19600.0,16.7483,16.7483,16.7292,16.7292,19600.0
2011-03-22 13:20:00,26.25,26.25,26.23,26.23,19600.0,16.7292,16.7292,16.7165,16.7165,19600.0
2011-03-22 13:25:00,26.24,26.24,26.22,26.23,16600.0,16.7229,16.7229,16.7101,16.7165,16600.0
2011-03-22 13:30:00,26.24,26.24,26.22,26.23,21200.0,16.7229,16.7229,16.7101,16.7165,21200.0
2011-03-22 13:35:00,26.23,26.23,26.22,26.22,11600.0,16.7165,16.7165,16.7101,16.7101,11600.0
2011-03-22 13:40:00,26.22,26.23,26.21,26.21,19600.0,16.7101,16.7165,16.7037,16.7037,19600.0
2011-03-22 13:45:00,26.21,26.22,26.2,26.2,14000.0,16.7037,16.7101,16.6974,16.6974,14000.0
2011-03-22 13:50:00,26.21,26.23,26.21,26.22,17200.0,16.7037,16.7165,16.7037,16.7101,17200.0
2011-03-22 13:55:00,26.22,26.24,26.22,26.23,15200.0,16.7101,16.7229,16.7101,16.7165,15200.0
2011-03-22 14:00:00,26.23,26.24,26.23,26.23,14200.0,16.7165,16.7229,16.7165,16.7165,14200.0
2011-03-22 14:05:00,26.23,26.24,26.2,26.21,12000.0,16.7165,16.7229,16.6974,16.7037,12000.0
2011-03-22 14:10:00,26.2,26.22,26.2,26.21,17000.0,16.6974,16.7101,16.6974,16.7037,17000.0
2011-03-22 14:15:00,26.21,26.23,26.2,26.2,15400.0,16.7037,16.7165,16.6974,16.6974,15400.0
2011-03-22 14:20:00,26.2,26.22,26.19,26.22,10400.0,16.6974,16.7101,16.691,16.7101,10400.0
2011-03-22 14:25:00,26.22,26.23,26.22,26.22,10400.0,16.7101,16.7165,16.7101,16.7101,10400.0
2011-03-22 14:30:00,26.22,26.22,26.18,26.19,41200.0,16.7101,16.7101,16.6846,16.691,41200.0
2011-03-22 14:35:00,26.19,26.21,26.19,26.2,34600.0,16.691,16.7037,16.691,16.6974,34600.0
2011-03-22 14:40:00,26.21,26.21,26.19,26.21,22600.0,16.7037,16.7037,16.691,16.7037,22600.0
2011-03-22 14:45:00,26.21,26.21,26.18,26.18,41800.0,16.7037,16.7037,16.6846,16.6846,41800.0
2011-03-22 14:50:00,26.18,26.2,26.18,26.2,11200.0,16.6846,16.6974,16.6846,16.6974,11200.0
2011-03-22 14:55:00,26.2,26.21,26.2,26.2,17400.0,16.6974,16.7037,16.6974,16.6974,17400.0
2011-03-22 15:00:00,26.21,26.21,26.18,26.19,26800.0,16.7037,16.7037,16.6846,16.691,26800.0
2011-03-22 15:05:00,26.19,26.19,26.16,26.17,39600.0,16.691,16.691,16.6719,16.6782,39600.0
2011-03-22 15:10:00,26.17,26.18,26.17,26.18,23800.0,16.6782,16.6846,16.6782,16.6846,23800.0
2011-03-22 15:15:00,26.18,26.19,26.17,26.18,32600.0,16.6846,16.691,16.6782,16.6846,32600.0
2011-03-22 15:20:00,26.18,26.18,26.17,26.18,46800.0,16.6846,16.6846,16.6782,16.6846,46800.0
2011-03-22 15:25:00,26.17,26.2,26.17,26.2,25000.0,16.6782,16.6974,16.6782,16.6974,25000.0
2011-03-22 15:30:00,26.2,26.23,26.2,26.22,54000.0,16.6974,16.7165,16.6974,16.7101,54000.0
2011-03-22 15:35:00,26.22,26.24,26.22,26.22,64200.0,16.7101,16.7229,16.7101,16.7101,64200.0
2011-03-22 15:40:00,26.22,26.22,26.2,26.22,59600.0,16.7101,16.7101,16.6974,16.7101,59600.0
2011-03-22 15:45:00,26.22,26.23,26.21,26.21,114800.0,16.7101,16.7165,16.7037,16.7037,114800.0
2011-03-22 15:50:00,26.2,26.21,26.15,26.15,168600.0,16.6974,16.7037,16.6655,16.6655,168600.0
2011-03-22 15:55:00,26.15,26.2,26.15,26.18,226800.0,16.6655,16.6974,16.6655,16.6846,226800.0
2011-03-23 09:30:00,26.4,26.76,26.35,26.54,469200.0,16.8248,17.0542,16.793,16.914,469200.0
2011-03-23 09:35:00,26.54,26.55,26.43,26.43,268200.0,16.914,16.9204,16.8439,16.8439,268200.0
2011-03-23 09:40:00,26.45,26.47,26.36,26.36,125000.0,16.8567,16.8694,16.7993,16.7993,125000.0
2011-03-23 09:45:00,26.37,26.39,26.31,26.33,92000.0,16.8057,16.8184,16.7675,16.7802,92000.0
2011-03-23 09:50:00,26.33,26.33,26.24,26.25,96200.0,16.7802,16.7802,16.7229,16.7292,96200.0
2011-03-23 09:55:00,26.25,26.33,26.25,26.32,75200.0,16.7292,16.7802,16.7292,16.7738,75200.0
2011-03-23 10:00:00,26.32,26.35,26.3,26.3,77400.0,16.7738,16.793,16.7611,16.7611,77400.0
2011-03-23 10:05:00,26.3,26.34,26.28,26.33,63600.0,16.7611,16.7866,16.7483,16.7802,63600.0
2011-03-23 10:10:00,26.33,26.35,26.33,26.34,45400.0,16.7802,16.793,16.7802,16.7866,45400.0
2011-03-23 10:15:00,26.35,26.39,26.35,26.38,30000.0,16.793,16.8184,16.793,16.8121,30000.0
2011-03-23 10:20:00,26.38,26.39,26.38,26.39,24000.0,16.8121,16.8184,16.8121,16.8184,24000.0
2011-03-23 10:25:00,26.39,26.42,26.38,26.42,38400.0,16.8184,16.8376,16.8121,16.8376,38400.0
2011-03-23 10:30:00,26.42,26.44,26.39,26.43,55600.0,16.8376,16.8503,16.8184,16.8439,55600.0
2011-03-23 10:35:00,26.42,26.42,26.36,26.36,24800.0,16.8376,16.8376,16.7993,16.7993,24800.0
2011-03-23 10:40:00,26.36,26.36,26.35,26.36,39200.0,16.7993,16.7993,16.793,16.7993,39200.0
2011-03-23 10:45:00,26.35,26.36,26.35,26.36,38600.0,16.793,16.7993,16.793,16.7993,38600.0
2011-03-23 10:50:00,26.35,26.36,26.34,26.36,21400.0,16.793,16.7993,16.7866,16.7993,21400.0
2011-03-23 10:55:00,26.35,26.36,26.33,26.33,9200.0,16.793,16.7993,16.7802,16.7802,9200.0
2011-03-23 11:00:00,26.34,26.36,26.33,26.35,23000.0,16.7866,16.7993,16.7802,16.793,23000.0
2011-03-23 11:05:00,26.35,26.35,26.31,26.31,10400.0,16.793,16.793,16.7675,16.7675,10400.0
2011-03-23 11:10:00,26.31,26.32,26.28,26.28,18000.0,16.7675,16.7738,16.7483,16.7483,18000.0
2011-03-23 11:15:00,26.27,26.29,26.25,26.26,21400.0,16.742,16.7547,16.7292,16.7356,21400.0
2011-03-23 11:20:00,26.26,26.26,26.25,26.25,8200.0,16.7356,16.7356,16.7292,16.7292,8200.0
2011-03-23 11:25:00,26.24,26.29,26.24,26.26,29000.0,16.7229,16.7547,16.7229,16.7356,29000.0
2011-03-23 11:30:00,26.26,26.27,26.23,26.25,34600.0,16.7356,16.742,16.7165,16.7292,34600.0
2011-03-23 11:35:00,26.25,26.3,26.25,26.29,34000.0,16.7292,16.7611,16.7292,16.7547,34000.0
2011-03-23 11:40:00,26.29,26.3,26.28,26.3,26600.0,16.7547,16.7611,16.7483,16.7611,26600.0
2011-03-23 11:45:00,26.3,26.36,26.3,26.35,65600.0,16.7611,16.7993,16.7611,16.793,65600.0
2011-03-23 11:50:00,26.35,26.39,26.35,26.39,41400.0,16.793,16.8184,16.793,16.8184,41400.0
2011-03-23 11:55:00,26.39,26.41,26.38,26.4,54400.0,16.8184,16.8312,16.8121,16.8248,54400.0
2011-03-23 12:00:00,26.4,26.4,26.38,26.38,51400.0,16.8248,16.8248,16.8121,16.8121,51400.0
2011-03-23 12:05:00,26.38,26.4,26.36,26.36,52000.0,16.8121,16.8248,16.7993,16.7993,52000.0
2011-03-23 12:10:00,26.35,26.36,26.34,26.36,25600.0,16.793,16.7993,16.7866,16.7993,25600.0
2011-03-23 12:15:00,26.36,26.37,26.35,26.35,41600.0,16.7993,16.8057,16.793,16.793,41600.0
2011-03-23 12:20:00,26.35,26.36,26.34,26.34,35600.0,16.793,16.7993,16.7866,16.7866,35600.0
2011-03-23 12:25:00,26.34,26.36,26.33,26.35,57600.0,16.7866,16.7993,16.7802,16.793,57600.0
2011-03-23 12:30:00,26.35,26.38,26.35,26.36,47800.0,16.793,16.8121,16.793,16.7993,47800.0
2011-03-23 12:35:00,26.36,26.36,26.35,26.36,24400.0,16.7993,16.7993,16.793,16.7993,24400.0
2011-03-23 12:40:00,26.36,26.36,26.35,26.36,16800.0,16.7993,16.7993,16.793,16.7993,16800.0
2011-03-23 12:45:00,26.36,26.36,26.34,26.35,78400.0,16.7993,16.7993,16.7866,16.793,78400.0
2011-03-23 12:50:00,26.35,26.35,26.34,26.35,17800.0,16.793,16.793,16.7866,16.793,17800.0
2011-03-23 12:55:00,26.35,26.36,26.35,26.36,16400.0,16.793,16.7993,16.793,16.7993,16400.0
2011-03-23 13:00:00,26.36,26.36,26.32,26.33,36800.0,16.7993,16.7993,16.7738,16.7802,36800.0
2011-03-23 13:05:00,26.32,26.33,26.29,26.29,112000.0,16.7738,16.7802,16.7547,16.7547,112000.0
2011-03-23 13:10:00,26.29,26.3,26.25,26.25,97000.0,16.7547,16.7611,16.7292,16.7292,97000.0
2011-03-23 13:15:00,26.25,26.26,26.25,26.25,44000.0,16.7292,16.7356,16.7292,16.7292,44000.0
2011-03-23 13:20:00,26.25,26.26,26.25,26.25,22800.0,16.7292,16.7356,16.7292,16.7292,22800.0
2011-03-23 13:25:00,26.25,26.25,26.24,26.24,258800.0,16.7292,16.7292,16.7229,16.7229,258800.0
2011-03-23 13:30:00,26.24,26.25,26.23,26.25,66600.0,16.7229,16.7292,16.7165,16.7292,66600.0
2011-03-23 13:35:00,26.25,26.25,26.24,26.24,21800.0,16.7292,16.7292,16.7229,16.7229,21800.0
2011-03-23 13:40:00,26.24,26.25,26.23,26.24,24800.0,16.7229,16.7292,16.7165,16.7229,24800.0
2011-03-23 13:45:00,26.24,26.25,26.23,26.24,17800.0,16.7229,16.7292,16.7165,16.7229,17800.0
2011-03-23 13:50:00,26.24,26.26,26.24,26.25,60600.0,16.7229,16.7356,16.7229,16.7292,60600.0
2011-03-23 13:55:00,26.25,26.25,26.24,26.24,143600.0,16.7292,16.7292,16.7229,16.7229,143600.0
2011-03-23 14:00:00,26.24,26.25,26.23,26.24,47000.0,16.7229,16.7292,16.7165,16.7229,47000.0
2011-03-23 14:05:00,26.24,26.24,26.22,26.22,28000.0,16.7229,16.7229,16.7101,16.7101,28000.0
2011-03-23 14:10:00,26.22,26.23,26.17,26.17,129400.0,16.7101,16.7165,16.6782,16.6782,129400.0
2011-03-23 14:15:00,26.18,26.18,26.16,26.18,108600.0,16.6846,16.6846,16.6719,16.6846,108600.0
2011-03-23 14:20:00,26.18,26.18,26.08,26.09,140000.0,16.6846,16.6846,16.6209,16.6273,140000.0
2011-03-23 14:25:00,26.09,26.12,26.09,26.12,71000.0,16.6273,16.6464,16.6273,16.6464,71000.0
2011-03-23 14:30:00,26.11,26.13,26.11,26.13,22600.0,16.64,16.6527,16.64,16.6527,22600.0
2011-03-23 14:35:00,26.12,26.13,26.11,26.13,316600.0,16.6464,16.6527,16.64,16.6527,316600.0
2011-03-23 14:40:00,26.12,26.13,26.12,26.13,18400.0,16.6464,16.6527,16.6464,16.6527,18400.0
2011-03-23 14:45:00,26.13,26.13,26.08,26.08,60400.0,16.6527,16.6527,16.6209,16.6209,60400.0
2011-03-23 14:50:00,26.08,26.11,26.07,26.1,74600.0,16.6209,16.64,16.6145,16.6336,74600.0
2011-03-23 14:55:00,26.1,26.13,26.1,26.11,42200.0,16.6336,16.6527,16.6336,16.64,42200.0
2011-03-23 15:00:00,26.12,26.13,26.11,26.11,45400.0,16.6464,16.6527,16.64,16.64,45400.0
2011-03-23 15:05:00,26.11,26.13,26.11,26.11,31400.0,16.64,16.6527,16.64,16.64,31400.0
2011-03-23 15:10:00,26.11,26.13,26.1,26.13,60600.0,16.64,16.6527,16.6336,16.6527,60600.0
2011-03-23 15:15:00,26.12,26.13,26.12,26.13,51800.0,16.6464,16.6527,16.6464,16.6527,51800.0
2011-03-23 15:20:00,26.13,26.13,26.11,26.11,58800.0,16.6527,16.6527,16.64,16.64,58800.0
2011-03-23 15:25:00,26.11,26.11,26.09,26.09,63800.0,16.64,16.64,16.6273,16.6273,63800.0
2011-03-23 15:30:00,26.09,26.1,26.08,26.08,106000.0,16.6273,16.6336,16.6209,16.6209,106000.0
2011-03-23 15:35:00,26.08,26.09,26.06,26.09,100200.0,16.6209,16.6273,16.6081,16.6273,100200.0
2011-03-23 15:40:00,26.09,26.09,26.08,26.08,69000.0,16.6273,16.6273,16.6209,16.6209,69000.0
2011-03-23 15:45:00,26.08,26.08,26.05,26.06,153800.0,16.6209,16.6209,16.6018,16.6081,153800.0
2011-03-23 15:50:00,26.06,26.06,26.02,26.03,375200.0,16.6081,16.6081,16.5826,16.589,375200.0
2011-03-23 15:55:00,26.03,26.03,26.02,26.03,326000.0,16.589,16.589,16.5826,16.589,326000.0
2011-03-24 09:30:00,26.21,26.21,26.13,26.18,77200.0,16.7037,16.7037,16.6527,16.6846,77200.0
2011-03-24 09:35:00,26.18,26.2,26.13,26.19,28400.0,16.6846,16.6974,16.6527,16.691,28400.0
2011-03-24 09:40:00,26.18,26.22,26.15,26.17,83400.0,16.6846,16.7101,16.6655,16.6782,83400.0
2011-03-24 09:45:00,26.16,26.16,26.09,26.13,41000.0,16.6719,16.6719,16.6273,16.6527,41000.0
2011-03-24 09:50:00,26.11,26.13,26.05,26.1,63000.0,16.64,16.6527,16.6018,16.6336,63000.0
2011-03-24 09:55:00,26.08,26.11,26.03,26.05,52800.0,16.6209,16.64,16.589,16.6018,52800.0
2011-03-24 10:00:00,26.06,26.06,26.0,26.04,73800.0,16.6081,16.6081,16.5699,16.5954,73800.0
2011-03-24 10:05:00,26.04,26.05,26.0,26.0,46200.0,16.5954,16.6018,16.5699,16.5699,46200.0
2011-03-24 10:10:00,26.01,26.02,25.97,26.02,36600.0,16.5763,16.5826,16.5508,16.5826,36600.0
2011-03-24 10:15:00,26.01,26.02,25.97,25.97,18200.0,16.5763,16.5826,16.5508,16.5508,18200.0
2011-03-24 10:20:00,25.97,26.02,25.97,26.0,91600.0,16.5508,16.5826,16.5508,16.5699,91600.0
2011-03-24 10:25:00,26.0,26.02,25.99,26.02,115400.0,16.5699,16.5826,16.5635,16.5826,115400.0
2011-03-24 10:30:00,26.02,26.03,25.98,26.02,31600.0,16.5826,16.589,16.5572,16.5826,31600.0
2011-03-24 10:35:00,26.03,26.05,26.0,26.03,47000.0,16.589,16.6018,16.5699,16.589,47000.0
2011-03-24 10:40:00,26.03,26.05,26.02,26.04,40600.0,16.589,16.6018,16.5826,16.5954,40600.0
2011-03-24 10:45:00,26.03,26.04,26.01,26.01,23000.0,16.589,16.5954,16.5763,16.5763,23000.0
2011-03-24 10:50:00,26.01,26.03,26.0,26.03,37600.0,16.5763,16.589,16.5699,16.589,37600.0
2011-03-24 10:55:00,26.03,26.05,26.02,26.03,115800.0,16.589,16.6018,16.5826,16.589,115800.0
2011-03-24 11:00:00,26.03,26.07,26.03,26.07,44800.0,16.589,16.6145,16.589,16.6145,44800.0
2011-03-24 11:05:00,26.07,26.08,26.04,26.05,45600.0,16.6145,16.6209,16.5954,16.6018,45600.0
2011-03-24 11:10:00,26.05,26.05,26.04,26.04,27000.0,16.6018,16.6018,16.5954,16.5954,27000.0
2011-03-24 11:15:00,26.04,26.05,26.04,26.04,16000.0,16.5954,16.6018,16.5954,16.5954,16000.0
2011-03-24 11:20:00,26.05,26.05,26.02,26.02,47600.0,16.6018,16.6018,16.5826,16.5826,47600.0
2011-03-24 11:25:00,26.02,26.02,26.0,26.01,22600.0,16.5826,16.5826,16.5699,16.5763,22600.0
2011-03-24 11:30:00,26.01,26.02,26.0,26.01,33400.0,16.5763,16.5826,16.5699,16.5763,33400.0
2011-03-24 11:35:00,26.01,26.02,26.0,26.0,45600.0,16.5763,16.5826,16.5699,16.5699,45600.0
2011-03-24 11:40:00,26.01,26.01,26.0,26.01,127600.0,16.5763,16.5763,16.5699,16.5763,127600.0
2011-03-24 11:45:00,26.01,26.05,26.01,26.04,77200.0,16.5763,16.6018,16.5763,16.5954,77200.0
2011-03-24 11:50:00,26.05,26.06,26.04,26.05,30800.0,16.6018,16.6081,16.5954,16.6018,30800.0
2011-03-24 11:55:00,26.05,26.07,26.05,26.05,23600.0,16.6018,16.6145,16.6018,16.6018,23600.0
2011-03-24 12:00:00,26.05,26.07,26.05,26.07,27000.0,16.6018,16.6145,16.6018,16.6145,27000.0
2011-03-24 12:05:00,26.07,26.09,26.07,26.08,34600.0,16.6145,16.6273,16.6145,16.6209,34600.0
2011-03-24 12:10:00,26.08,26.09,26.08,26.09,6200.0,16.6209,16.6273,16.6209,16.6273,6200.0
2011-03-24 12:15:00,26.08,26.11,26.08,26.1,13800.0,16.6209,16.64,16.6209,16.6336,13800.0
2011-03-24 12:20:00,26.1,26.11,26.09,26.11,31200.0,16.6336,16.64,16.6273,16.64,31200.0
2011-03-24 12:25:00,26.11,26.12,26.11,26.12,14200.0,16.64,16.6464,16.64,16.6464,14200.0
2011-03-24 12:30:00,26.12,26.14,26.11,26.14,25400.0,16.6464,16.6591,16.64,16.6591,25400.0
2011-03-24 12:35:00,26.14,26.17,26.13,26.17,25200.0,16.6591,16.6782,16.6527,16.6782,25200.0
2011-03-24 12:40:00,26.17,26.18,26.17,26.18,23400.0,16.6782,16.6846,16.6782,16.6846,23400.0
2011-03-24 12:45:00,26.17,26.18,26.16,26.17,14800.0,16.6782,16.6846,16.6719,16.6782,14800.0
2011-03-24 12:50:00,26.17,26.17,26.14,26.14,40000.0,16.6782,16.6782,16.6591,16.6591,40000.0
2011-03-24 12:55:00,26.14,26.14,26.13,26.13,18800.0,16.6591,16.6591,16.6527,16.6527,18800.0
2011-03-24 13:00:00,26.13,26.15,26.12,26.14,12800.0,16.6527,16.6655,16.6464,16.6591,12800.0
2011-03-24 13:05:00,26.14,26.16,26.14,26.16,23800.0,16.6591,16.6719,16.6591,16.6719,23800.0
2011-03-24 13:10:00,26.16,26.16,26.15,26.16,23800.0,16.6719,16.6719,16.6655,16.6719,23800.0
2011-03-24 13:15:00,26.16,26.21,26.16,26.21,40800.0,16.6719,16.7037,16.6719,16.7037,40800.0
2011-03-24 13:20:00,26.21,26.21,26.19,26.19,16600.0,16.7037,16.7037,16.691,16.691,16600.0
2011-03-24 13:25:00,26.19,26.22,26.19,26.22,15200.0,16.691,16.7101,16.691,16.7101,15200.0
2011-03-24 13:30:00,26.22,26.24,26.22,26.24,26400.0,16.7101,16.7229,16.7101,16.7229,26400.0
2011-03-24 13:35:00,26.24,26.24,26.21,26.21,25000.0,16.7229,16.7229,16.7037,16.7037,25000.0
2011-03-24 13:40:00,26.21,26.22,26.19,26.19,16000.0,16.7037,16.7101,16.691,16.691,16000.0
2011-03-24 13:45:00,26.19,26.21,26.18,26.2,115000.0,16.691,16.7037,16.6846,16.6974,115000.0
2011-03-24 13:50:00,26.2,26.21,26.19,26.21,18200.0,16.6974,16.7037,16.691,16.7037,18200.0
2011-03-24 13:55:00,26.21,26.22,26.21,26.22,17000.0,16.7037,16.7101,16.7037,16.7101,17000.0
2011-03-24 14:00:00,26.22,26.23,26.22,26.22,43400.0,16.7101,16.7165,16.7101,16.7101,43400.0
2011-03-24 14:05:00,26.22,26.22,26.21,26.22,17200.0,16.7101,16.7101,16.7037,16.7101,17200.0
2011-03-24 14:10:00,26.22,26.22,26.21,26.22,9800.0,16.7101,16.7101,16.7037,16.7101,9800.0
2011-03-24 14:15:00,26.22,26.22,26.21,26.21,14800.0,16.7101,16.7101,16.7037,16.7037,14800.0
2011-03-24 14:20:00,26.22,26.22,26.21,26.21,13800.0,16.7101,16.7101,16.7037,16.7037,13800.0
2011-03-24 14:25:00,26.22,26.23,26.21,26.22,13000.0,16.7101,16.7165,16.7037,16.7101,13000.0
2011-03-24 14:30:00,26.22,26.23,26.22,26.23,27400.0,16.7101,16.7165,16.7101,16.7165,27400.0
2011-03-24 14:35:00,26.23,26.24,26.23,26.23,25800.0,16.7165,16.7229,16.7165,16.7165,25800.0
2011-03-24 14:40:00,26.23,26.24,26.23,26.23,16600.0,16.7165,16.7229,16.7165,16.7165,16600.0
2011-03-24 14:45:00,26.23,26.24,26.23,26.24,20000.0,16.7165,16.7229,16.7165,16.7229,20000.0
2011-03-24 14:50:00,26.24,26.24,26.24,26.24,6600.0,16.7229,16.7229,16.7229,16.7229,6600.0
2011-03-24 14:55:00,26.24,26.24,26.23,26.23,11400.0,16.7229,16.7229,16.7165,16.7165,11400.0
2011-03-24 15:00:00,26.23,26.24,26.23,26.24,36000.0,16.7165,16.7229,16.7165,16.7229,36000.0
2011-03-24 15:05:00,26.24,26.25,26.24,26.25,23600.0,16.7229,16.7292,16.7229,16.7292,23600.0
2011-03-24 15:10:00,26.25,26.25,26.25,26.25,18400.0,16.7292,16.7292,16.7292,16.7292,18400.0
2011-03-24 15:15:00,26.25,26.25,26.25,26.25,42600.0,16.7292,16.7292,16.7292,16.7292,42600.0
2011-03-24 15:20:00,26.25,26.3,26.25,26.3,31800.0,16.7292,16.7611,16.7292,16.7611,31800.0
2011-03-24 15:25:00,26.29,26.3,26.29,26.29,20000.0,16.7547,16.7611,16.7547,16.7547,20000.0
2011-03-24 15:30:00,26.29,26.3,26.29,26.29,23400.0,16.7547,16.7611,16.7547,16.7547,23400.0
2011-03-24 15:35:00,26.29,26.3,26.26,26.26,52800.0,16.7547,16.7611,16.7356,16.7356,52800.0
2011-03-24 15:40:00,26.25,26.26,26.25,26.25,46000.0,16.7292,16.7356,16.7292,16.7292,46000.0
2011-03-24 15:45:00,26.25,26.25,26.21,26.24,74800.0,16.7292,16.7292,16.7037,16.7229,74800.0
2011-03-24 15:50:00,26.24,26.25,26.24,26.24,32000.0,16.7229,16.7292,16.7229,16.7229,32000.0
2011-03-24 15:55:00,26.24,26.25,26.23,26.25,165200.0,16.7229,16.7292,16.7165,16.7292,165200.0
2011-03-25 09:30:00,26.28,26.36,26.27,26.36,43800.0,16.7483,16.7993,16.742,16.7993,43800.0
2011-03-25 09:35:00,26.38,26.38,26.3,26.33,32000.0,16.8121,16.8121,16.7611,16.7802,32000.0
2011-03-25 09:40:00,26.34,26.36,26.29,26.32,13000.0,16.7866,16.7993,16.7547,16.7738,13000.0
2011-03-25 09:45:00,26.32,26.32,26.28,26.28,18600.0,16.7738,16.7738,16.7483,16.7483,18600.0
2011-03-25 09:50:00,26.29,26.29,26.24,26.24,34200.0,16.7547,16.7547,16.7229,16.7229,34200.0
2011-03-25 09:55:00,26.24,26.25,26.23,26.23,19200.0,16.7229,16.7292,16.7165,16.7165,19200.0
2011-03-25 10:00:00,26.23,26.24,26.22,26.23,37200.0,16.7165,16.7229,16.7101,16.7165,37200.0
2011-03-25 10:05:00,26.23,26.23,26.22,26.22,18600.0,16.7165,16.7165,16.7101,16.7101,18600.0
2011-03-25 10:10:00,26.22,26.22,26.21,26.21,13200.0,16.7101,16.7101,16.7037,16.7037,13200.0
2011-03-25 10:15:00,26.21,26.23,26.2,26.22,16600.0,16.7037,16.7165,16.6974,16.7101,16600.0
2011-03-25 10:20:00,26.22,26.23,26.2,26.23,25400.0,16.7101,16.7165,16.6974,16.7165,25400.0
2011-03-25 10:25:00,26.23,26.25,26.22,26.23,26200.0,16.7165,16.7292,16.7101,16.7165,26200.0
2011-03-25 10:30:00,26.23,26.27,26.23,26.27,13200.0,16.7165,16.742,16.7165,16.742,13200.0
2011-03-25 10:35:00,26.27,26.29,26.25,26.29,20000.0,16.742,16.7547,16.7292,16.7547,20000.0
2011-03-25 10:40:00,26.29,26.3,26.29,26.3,28400.0,16.7547,16.7611,16.7547,16.7611,28400.0
2011-03-25 10:45:00,26.3,26.31,26.29,26.31,15200.0,16.7611,16.7675,16.7547,16.7675,15200.0
2011-03-25 10:50:00,26.31,26.34,26.31,26.33,16200.0,16.7675,16.7866,16.7675,16.7802,16200.0
2011-03-25 10:55:00,26.33,26.34,26.28,26.3,40800.0,16.7802,16.7866,16.7483,16.7611,40800.0
2011-03-25 11:00:00,26.3,26.31,26.3,26.31,25600.0,16.7611,16.7675,16.7611,16.7675,25600.0
2011-03-25 11:05:00,26.31,26.34,26.29,26.34,42400.0,16.7675,16.7866,16.7547,16.7866,42400.0
2011-03-25 11:10:00,26.34,26.35,26.34,26.34,9200.0,16.7866,16.793,16.7866,16.7866,9200.0
2011-03-25 11:15:00,26.34,26.36,26.34,26.35,18600.0,16.7866,16.7993,16.7866,16.793,18600.0
2011-03-25 11:20:00,26.36,26.37,26.35,26.37,8000.0,16.7993,16.8057,16.793,16.8057,8000.0
2011-03-25 11:25:00,26.37,26.38,26.37,26.38,14400.0,16.8057,16.8121,16.8057,16.8121,14400.0
2011-03-25 11:30:00,26.37,26.38,26.36,26.36,18200.0,16.8057,16.8121,16.7993,16.7993,18200.0
2011-03-25 11:35:00,26.36,26.38,26.34,26.34,14200.0,16.7993,16.8121,16.7866,16.7866,14200.0
2011-03-25 11:40:00,26.34,26.36,26.32,26.34,14400.0,16.7866,16.7993,16.7738,16.7866,14400.0
2011-03-25 11:45:00,26.34,26.38,26.34,26.37,14000.0,16.7866,16.8121,16.7866,16.8057,14000.0
2011-03-25 11:50:00,26.38,26.38,26.36,26.36,8000.0,16.8121,16.8121,16.7993,16.7993,8000.0
2011-03-25 11:55:00,26.36,26.36,26.34,26.35,32400.0,16.7993,16.7993,16.7866,16.793,32400.0
2011-03-25 12:00:00,26.35,26.35,26.34,26.35,9600.0,16.793,16.793,16.7866,16.793,9600.0
2011-03-25 12:05:00,26.34,26.34,26.32,26.33,9400.0,16.7866,16.7866,16.7738,16.7802,9400.0
2011-03-25 12:10:00,26.33,26.33,26.32,26.32,3800.0,16.7802,16.7802,16.7738,16.7738,3800.0
2011-03-25 12:15:00,26.33,26.34,26.33,26.34,13600.0,16.7802,16.7866,16.7802,16.7866,13600.0
2011-03-25 12:20:00,26.34,26.36,26.34,26.36,5400.0,16.7866,16.7993,16.7866,16.7993,5400.0
2011-03-25 12:25:00,26.36,26.36,26.35,26.35,3200.0,16.7993,16.7993,16.793,16.793,3200.0
2011-03-25 12:30:00,26.35,26.36,26.34,26.34,7600.0,16.793,16.7993,16.7866,16.7866,7600.0
2011-03-25 12:35:00,26.33,26.34,26.32,26.34,10800.0,16.7802,16.7866,16.7738,16.7866,10800.0
2011-03-25 12:40:00,26.34,26.34,26.32,26.32,14200.0,16.7866,16.7866,16.7738,16.7738,14200.0
2011-03-25 12:45:00,26.32,26.36,26.32,26.35,6400.0,16.7738,16.7993,16.7738,16.793,6400.0
2011-03-25 12:50:00,26.35,26.35,26.33,26.33,9000.0,16.793,16.793,16.7802,16.7802,9000.0
2011-03-25 12:55:00,26.33,26.33,26.33,26.33,2200.0,16.7802,16.7802,16.7802,16.7802,2200.0
2011-03-25 13:00:00,26.33,26.33,26.33,26.33,1000.0,16.7802,16.7802,16.7802,16.7802,1000.0
2011-03-25 13:05:00,26.33,26.36,26.33,26.36,4000.0,16.7802,16.7993,16.7802,16.7993,4000.0
2011-03-25 13:10:00,26.35,26.35,26.33,26.33,8200.0,16.793,16.793,16.7802,16.7802,8200.0
2011-03-25 13:15:00,26.33,26.33,26.31,26.32,4800.0,16.7802,16.7802,16.7675,16.7738,4800.0
2011-03-25 13:20:00,26.32,26.32,26.32,26.32,2800.0,16.7738,16.7738,16.7738,16.7738,2800.0
2011-03-25 13:25:00,26.32,26.34,26.32,26.34,5200.0,16.7738,16.7866,16.7738,16.7866,5200.0
2011-03-25 13:30:00,26.34,26.34,26.31,26.32,4400.0,16.7866,16.7866,16.7675,16.7738,4400.0
2011-03-25 13:35:00,26.32,26.33,26.31,26.33,7600.0,16.7738,16.7802,16.7675,16.7802,7600.0
2011-03-25 13:40:00,26.32,26.33,26.32,26.33,6200.0,16.7738,16.7802,16.7738,16.7802,6200.0
2011-03-25 13:45:00,26.33,26.33,26.33,26.33,4800.0,16.7802,16.7802,16.7802,16.7802,4800.0
2011-03-25 13:50:00,26.33,26.33,26.33,26.33,4200.0,16.7802,16.7802,16.7802,16.7802,4200.0
2011-03-25 13:55:00,26.33,26.34,26.31,26.31,12600.0,16.7802,16.7866,16.7675,16.7675,12600.0
2011-03-25 14:00:00,26.31,26.33,26.31,26.32,7800.0,16.7675,16.7802,16.7675,16.7738,7800.0
2011-03-25 14:05:00,26.32,26.33,26.31,26.32,6800.0,16.7738,16.7802,16.7675,16.7738,6800.0
2011-03-25 14:10:00,26.32,26.33,26.32,26.32,16000.0,16.7738,16.7802,16.7738,16.7738,16000.0
2011-03-25 14:15:00,26.32,26.34,26.32,26.33,18000.0,16.7738,16.7866,16.7738,16.7802,18000.0
2011-03-25 14:20:00,26.33,26.33,26.31,26.31,10800.0,16.7802,16.7802,16.7675,16.7675,10800.0
2011-03-25 14:25:00,26.31,26.32,26.3,26.31,15200.0,16.7675,16.7738,16.7611,16.7675,15200.0
2011-03-25 14:30:00,26.3,26.32,26.29,26.32,15800.0,16.7611,16.7738,16.7547,16.7738,15800.0
2011-03-25 14:35:00,26.32,26.33,26.32,26.32,10200.0,16.7738,16.7802,16.7738,16.7738,10200.0
2011-03-25 14:40:00,26.32,26.33,26.31,26.33,21200.0,16.7738,16.7802,16.7675,16.7802,21200.0
2011-03-25 14:45:00,26.33,26.35,26.33,26.33,26200.0,16.7802,16.793,16.7802,16.7802,26200.0
2011-03-25 14:50:00,26.34,26.35,26.33,26.34,14000.0,16.7866,16.793,16.7802,16.7866,14000.0
2011-03-25 14:55:00,26.34,26.35,26.33,26.34,20800.0,16.7866,16.793,16.7802,16.7866,20800.0
2011-03-25 15:00:00,26.34,26.34,26.33,26.33,14000.0,16.7866,16.7866,16.7802,16.7802,14000.0
2011-03-25 15:05:00,26.33,26.34,26.32,26.32,41600.0,16.7802,16.7866,16.7738,16.7738,41600.0
2011-03-25 15:10:00,26.32,26.33,26.3,26.32,96400.0,16.7738,16.7802,16.7611,16.7738,96400.0
2011-03-25 15:15:00,26.33,26.33,26.31,26.32,22000.0,16.7802,16.7802,16.7675,16.7738,22000.0
2011-03-25 15:20:00,26.32,26.32,26.31,26.31,12200.0,16.7738,16.7738,16.7675,16.7675,12200.0
2011-03-25 15:25:00,26.31,26.31,26.29,26.29,83000.0,16.7675,16.7675,16.7547,16.7547,83000.0
2011-03-25 15:30:00,26.29,26.29,26.27,26.28,35200.0,16.7547,16.7547,16.742,16.7483,35200.0
2011-03-25 15:35:00,26.28,26.28,26.27,26.27,31200.0,16.7483,16.7483,16.742,16.742,31200.0
2011-03-25 15:40:00,26.28,26.28,26.27,26.28,38600.0,16.7483,16.7483,16.742,16.7483,38600.0
2011-03-25 15:45:00,26.27,26.28,26.23,26.25,183000.0,16.742,16.7483,16.7165,16.7292,183000.0
2011-03-25 15:50:00,26.25,26.25,26.23,26.25,41000.0,16.7292,16.7292,16.7165,16.7292,41000.0
2011-03-25 15:55:00,26.24,26.25,26.23,26.25,122000.0,16.7229,16.7292,16.7165,16.7292,122000.0
2011-03-28 09:30:00,26.25,26.34,26.24,26.33,37800.0,16.7292,16.7866,16.7229,16.7802,37800.0
2011-03-28 09:35:00,26.33,26.36,26.3,26.33,23800.0,16.7802,16.7993,16.7611,16.7802,23800.0
2011-03-28 09:40:00,26.34,26.39,26.32,26.37,20800.0,16.7866,16.8184,16.7738,16.8057,20800.0
2011-03-28 09:45:00,26.37,26.41,26.36,26.38,19200.0,16.8057,16.8312,16.7993,16.8121,19200.0
2011-03-28 09:50:00,26.39,26.41,26.36,26.39,19200.0,16.8184,16.8312,16.7993,16.8184,19200.0
2011-03-28 09:55:00,26.4,26.41,26.36,26.36,31200.0,16.8248,16.8312,16.7993,16.7993,31200.0
2011-03-28 10:00:00,26.38,26.43,26.38,26.43,41600.0,16.8121,16.8439,16.8121,16.8439,41600.0
2011-03-28 10:05:00,26.43,26.45,26.42,26.42,22000.0,16.8439,16.8567,16.8376,16.8376,22000.0
2011-03-28 10:10:00,26.42,26.43,26.41,26.43,19200.0,16.8376,16.8439,16.8312,16.8439,19200.0
2011-03-28 10:15:00,26.43,26.43,26.41,26.42,18600.0,16.8439,16.8439,16.8312,16.8376,18600.0
2011-03-28 10:20:00,26.42,26.42,26.4,26.42,14800.0,16.8376,16.8376,16.8248,16.8376,14800.0
2011-03-28 10:25:00,26.41,26.42,26.41,26.42,3400.0,16.8312,16.8376,16.8312,16.8376,3400.0
2011-03-28 10:30:00,26.42,26.44,26.42,26.44,7000.0,16.8376,16.8503,16.8376,16.8503,7000.0
2011-03-28 10:35:00,26.43,26.45,26.42,26.42,12200.0,16.8439,16.8567,16.8376,16.8376,12200.0
2011-03-28 10:40:00,26.42,26.43,26.41,26.43,9800.0,16.8376,16.8439,16.8312,16.8439,9800.0
2011-03-28 10:45:00,26.43,26.43,26.41,26.42,6200.0,16.8439,16.8439,16.8312,16.8376,6200.0
2011-03-28 10:50:00,26.41,26.43,26.38,26.4,24600.0,16.8312,16.8439,16.8121,16.8248,24600.0
2011-03-28 10:55:00,26.4,26.42,26.39,26.39,9000.0,16.8248,16.8376,16.8184,16.8184,9000.0
2011-03-28 11:00:00,26.38,26.38,26.33,26.37,33000.0,16.8121,16.8121,16.7802,16.8057,33000.0
2011-03-28 11:05:00,26.36,26.39,26.36,26.37,20000.0,16.7993,16.8184,16.7993,16.8057,20000.0
2011-03-28 11:10:00,26.38,26.38,26.34,26.35,50800.0,16.8121,16.8121,16.7866,16.793,50800.0
2011-03-28 11:15:00,26.35,26.36,26.34,26.36,55600.0,16.793,16.7993,16.7866,16.7993,55600.0
2011-03-28 11:20:00,26.36,26.37,26.33,26.33,30400.0,16.7993,16.8057,16.7802,16.7802,30400.0
2011-03-28 11:25:00,26.33,26.34,26.33,26.33,9200.0,16.7802,16.7866,16.7802,16.7802,9200.0
2011-03-28 11:30:00,26.34,26.34,26.31,26.31,13800.0,16.7866,16.7866,16.7675,16.7675,13800.0
2011-03-28 11:35:00,26.31,26.32,26.27,26.28,51400.0,16.7675,16.7738,16.742,16.7483,51400.0
2011-03-28 11:40:00,26.28,26.29,26.26,26.28,33200.0,16.7483,16.7547,16.7356,16.7483,33200.0
2011-03-28 11:45:00,26.27,26.3,26.27,26.29,11400.0,16.742,16.7611,16.742,16.7547,11400.0
2011-03-28 11:50:00,26.3,26.31,26.29,26.3,9600.0,16.7611,16.7675,16.7547,16.7611,9600.0
2011-03-28 11:55:00,26.3,26.31,26.3,26.31,14600.0,16.7611,16.7675,16.7611,16.7675,14600.0
2011-03-28 12:00:00,26.31,26.33,26.3,26.32,11600.0,16.7675,16.7802,16.7611,16.7738,11600.0
2011-03-28 12:05:00,26.32,26.32,26.3,26.31,11600.0,16.7738,16.7738,16.7611,16.7675,11600.0
2011-03-28 12:10:00,26.31,26.31,26.29,26.3,6400.0,16.7675,16.7675,16.7547,16.7611,6400.0
2011-03-28 12:15:00,26.3,26.31,26.28,26.3,26200.0,16.7611,16.7675,16.7483,16.7611,26200.0
2011-03-28 12:20:00,26.3,26.31,26.3,26.3,9800.0,16.7611,16.7675,16.7611,16.7611,9800.0
2011-03-28 12:25:00,26.3,26.31,26.3,26.3,9200.0,16.7611,16.7675,16.7611,16.7611,9200.0
2011-03-28 12:30:00,26.3,26.31,26.3,26.3,17400.0,16.7611,16.7675,16.7611,16.7611,17400.0
2011-03-28 12:35:00,26.3,26.3,26.3,26.3,14200.0,16.7611,16.7611,16.7611,16.7611,14200.0
2011-03-28 12:40:00,26.3,26.3,26.3,26.3,7000.0,16.7611,16.7611,16.7611,16.7611,7000.0
2011-03-28 12:45:00,26.3,26.31,26.3,26.3,2200.0,16.7611,16.7675,16.7611,16.7611,2200.0
2011-03-28 12:50:00,26.3,26.32,26.3,26.31,11200.0,16.7611,16.7738,16.7611,16.7675,11200.0
2011-03-28 12:55:00,26.31,26.31,26.3,26.3,4000.0,16.7675,16.7675,16.7611,16.7611,4000.0
2011-03-28 13:00:00,26.31,26.31,26.3,26.3,14000.0,16.7675,16.7675,16.7611,16.7611,14000.0
2011-03-28 13:05:00,26.31,26.31,26.3,26.3,4400.0,16.7675,16.7675,16.7611,16.7611,4400.0
2011-03-28 13:10:00,26.3,26.32,26.3,26.32,33200.0,16.7611,16.7738,16.7611,16.7738,33200.0
2011-03-28 13:15:00,26.32,26.33,26.32,26.33,16200.0,16.7738,16.7802,16.7738,16.7802,16200.0
2011-03-28 13:20:00,26.32,26.32,26.31,26.31,6000.0,16.7738,16.7738,16.7675,16.7675,6000.0
2011-03-28 13:25:00,26.32,26.32,26.31,26.31,7200.0,16.7738,16.7738,16.7675,16.7675,7200.0
2011-03-28 13:30:00,26.31,26.33,26.31,26.31,26800.0,16.7675,16.7802,16.7675,16.7675,26800.0
2011-03-28 13:35:00,26.31,26.32,26.31,26.32,23200.0,16.7675,16.7738,16.7675,16.7738,23200.0
2011-03-28 13:40:00,26.32,26.33,26.32,26.33,6600.0,16.7738,16.7802,16.7738,16.7802,6600.0
2011-03-28 13:45:00,26.33,26.34,26.33,26.33,21800.0,16.7802,16.7866,16.7802,16.7802,21800.0
2011-03-28 13:50:00,26.33,26.34,26.33,26.33,19800.0,16.7802,16.7866,16.7802,16.7802,19800.0
2011-03-28 13:55:00,26.34,26.35,26.33,26.35,27000.0,16.7866,16.793,16.7802,16.793,27000.0
2011-03-28 14:00:00,26.35,26.35,26.33,26.34,24200.0,16.793,16.793,16.7802,16.7866,24200.0
2011-03-28 14:05:00,26.35,26.36,26.35,26.36,29200.0,16.793,16.7993,16.793,16.7993,29200.0
2011-03-28 14:10:00,26.36,26.36,26.35,26.36,27800.0,16.7993,16.7993,16.793,16.7993,27800.0
2011-03-28 14:15:00,26.36,26.36,26.36,26.36,15000.0,16.7993,16.7993,16.7993,16.7993,15000.0
2011-03-28 14:20:00,26.36,26.38,26.36,26.36,23600.0,16.7993,16.8121,16.7993,16.7993,23600.0
2011-03-28 14:25:00,26.36,26.37,26.35,26.36,18000.0,16.7993,16.8057,16.793,16.7993,18000.0
2011-03-28 14:30:00,26.37,26.38,26.36,26.36,27200.0,16.8057,16.8121,16.7993,16.7993,27200.0
2011-03-28 14:35:00,26.36,26.37,26.36,26.36,27400.0,16.7993,16.8057,16.7993,16.7993,27400.0
2011-03-28 14:40:00,26.36,26.36,26.35,26.35,17000.0,16.7993,16.7993,16.793,16.793,17000.0
2011-03-28 14:45:00,26.35,26.35,26.33,26.34,24800.0,16.793,16.793,16.7802,16.7866,24800.0
2011-03-28 14:50:00,26.33,26.33,26.28,26.28,46000.0,16.7802,16.7802,16.7483,16.7483,46000.0
2011-03-28 14:55:00,26.29,26.3,26.28,26.3,30600.0,16.7547,16.7611,16.7483,16.7611,30600.0
2011-03-28 15:00:00,26.29,26.31,26.29,26.31,38000.0,16.7547,16.7675,16.7547,16.7675,38000.0
2011-03-28 15:05:00,26.31,26.31,26.29,26.3,25000.0,16.7675,16.7675,16.7547,16.7611,25000.0
2011-03-28 15:10:00,26.3,26.31,26.29,26.3,44000.0,16.7611,16.7675,16.7547,16.7611,44000.0
2011-03-28 15:15:00,26.31,26.31,26.28,26.29,43200.0,16.7675,16.7675,16.7483,16.7547,43200.0
2011-03-28 15:20:00,26.29,26.29,26.27,26.27,43000.0,16.7547,16.7547,16.742,16.742,43000.0
2011-03-28 15:25:00,26.27,26.31,26.27,26.3,62800.0,16.742,16.7675,16.742,16.7611,62800.0
2011-03-28 15:30:00,26.3,26.31,26.28,26.28,52600.0,16.7611,16.7675,16.7483,16.7483,52600.0
2011-03-28 15:35:00,26.28,26.28,26.25,26.27,67400.0,16.7483,16.7483,16.7292,16.742,67400.0
2011-03-28 15:40:00,26.27,26.27,26.23,26.26,65600.0,16.742,16.742,16.7165,16.7356,65600.0
2011-03-28 15:45:00,26.25,26.26,26.23,26.24,89600.0,16.7292,16.7356,16.7165,16.7229,89600.0
2011-03-28 15:50:00,26.24,26.25,26.23,26.23,106000.0,16.7229,16.7292,16.7165,16.7165,106000.0
2011-03-28 15:55:00,26.23,26.23,26.19,26.21,220200.0,16.7165,16.7165,16.691,16.7037,220200.0
2011-03-29 09:30:00,26.18,26.25,26.17,26.18,24400.0,16.6846,16.7292,16.6782,16.6846,24400.0
2011-03-29 09:35:00,26.18,26.19,26.1,26.12,8600.0,16.6846,16.691,16.6336,16.6464,8600.0
2011-03-29 09:40:00,26.11,26.17,26.11,26.17,11200.0,16.64,16.6782,16.64,16.6782,11200.0
2011-03-29 09:45:00,26.16,26.16,26.08,26.11,13600.0,16.6719,16.6719,16.6209,16.64,13600.0
2011-03-29 09:50:00,26.11,26.12,26.08,26.12,7600.0,16.64,16.6464,16.6209,16.6464,7600.0
2011-03-29 09:55:00,26.11,26.11,26.08,26.1,14000.0,16.64,16.64,16.6209,16.6336,14000.0
2011-03-29 10:00:00,26.09,26.12,26.06,26.11,37800.0,16.6273,16.6464,16.6081,16.64,37800.0
2011-03-29 10:05:00,26.12,26.16,26.1,26.15,20200.0,16.6464,16.6719,16.6336,16.6655,20200.0
2011-03-29 10:10:00,26.16,26.22,26.16,26.22,22800.0,16.6719,16.7101,16.6719,16.7101,22800.0
2011-03-29 10:15:00,26.22,26.25,26.21,26.24,35600.0,16.7101,16.7292,16.7037,16.7229,35600.0
2011-03-29 10:20:00,26.24,26.27,26.22,26.27,17400.0,16.7229,16.742,16.7101,16.742,17400.0
2011-03-29 10:25:00,26.28,26.3,26.27,26.29,13000.0,16.7483,16.7611,16.742,16.7547,13000.0
2011-03-29 10:30:00,26.28,26.3,26.26,26.29,13400.0,16.7483,16.7611,16.7356,16.7547,13400.0
2011-03-29 10:35:00,26.29,26.29,26.25,26.25,29000.0,16.7547,16.7547,16.7292,16.7292,29000.0
2011-03-29 10:40:00,26.26,26.28,26.26,26.27,8600.0,16.7356,16.7483,16.7356,16.742,8600.0
2011-03-29 10:45:00,26.27,26.31,26.24,26.24,35200.0,16.742,16.7675,16.7229,16.7229,35200.0
2011-03-29 10:50:00,26.24,26.25,26.2,26.2,47600.0,16.7229,16.7292,16.6974,16.6974,47600.0
2011-03-29 10:55:00,26.2,26.25,26.18,26.24,46200.0,16.6974,16.7292,16.6846,16.7229,46200.0
2011-03-29 11:00:00,26.25,26.26,26.23,26.23,35800.0,16.7292,16.7356,16.7165,16.7165,35800.0
2011-03-29 11:05:00,26.22,26.22,26.19,26.21,32800.0,16.7101,16.7101,16.691,16.7037,32800.0
2011-03-29 11:10:00,26.21,26.22,26.18,26.21,30200.0,16.7037,16.7101,16.6846,16.7037,30200.0
2011-03-29 11:15:00,26.22,26.23,26.21,26.23,8800.0,16.7101,16.7165,16.7037,16.7165,8800.0
2011-03-29 11:20:00,26.23,26.27,26.22,26.25,25800.0,16.7165,16.742,16.7101,16.7292,25800.0
2011-03-29 11:25:00,26.25,26.26,26.24,26.25,86800.0,16.7292,16.7356,16.7229,16.7292,86800.0
2011-03-29 11:30:00,26.25,26.28,26.24,26.28,24800.0,16.7292,16.7483,16.7229,16.7483,24800.0
2011-03-29 11:35:00,26.29,26.29,26.25,26.25,11600.0,16.7547,16.7547,16.7292,16.7292,11600.0
2011-03-29 11:40:00,26.25,26.29,26.25,26.27,101000.0,16.7292,16.7547,16.7292,16.742,101000.0
2011-03-29 11:45:00,26.27,26.28,26.25,26.25,13200.0,16.742,16.7483,16.7292,16.7292,13200.0
2011-03-29 11:50:00,26.25,26.27,26.25,26.25,19600.0,16.7292,16.742,16.7292,16.7292,19600.0
2011-03-29 11:55:00,26.25,26.25,26.23,26.24,18800.0,16.7292,16.7292,16.7165,16.7229,18800.0
2011-03-29 12:00:00,26.24,26.25,26.24,26.25,41600.0,16.7229,16.7292,16.7229,16.7292,41600.0
2011-03-29 12:05:00,26.25,26.25,26.23,26.23,31600.0,16.7292,16.7292,16.7165,16.7165,31600.0
2011-03-29 12:10:00,26.24,26.25,26.23,26.25,19000.0,16.7229,16.7292,16.7165,16.7292,19000.0
2011-03-29 12:15:00,26.24,26.25,26.24,26.25,34000.0,16.7229,16.7292,16.7229,16.7292,34000.0
2011-03-29 12:20:00,26.25,26.26,26.25,26.25,20400.0,16.7292,16.7356,16.7292,16.7292,20400.0
2011-03-29 12:25:00,26.25,26.25,26.25,26.25,16000.0,16.7292,16.7292,16.7292,16.7292,16000.0
2011-03-29 12:30:00,26.25,26.25,26.24,26.25,20000.0,16.7292,16.7292,16.7229,16.7292,20000.0
2011-03-29 12:35:00,26.25,26.25,26.24,26.25,17800.0,16.7292,16.7292,16.7229,16.7292,17800.0
2011-03-29 12:40:00,26.25,26.25,26.24,26.25,14600.0,16.7292,16.7292,16.7229,16.7292,14600.0
2011-03-29 12:45:00,26.25,26.27,26.25,26.26,14600.0,16.7292,16.742,16.7292,16.7356,14600.0
2011-03-29 12:50:00,26.26,26.3,26.26,26.29,12800.0,16.7356,16.7611,16.7356,16.7547,12800.0
2011-03-29 12:55:00,26.29,26.29,26.27,26.27,23200.0,16.7547,16.7547,16.742,16.742,23200.0
2011-03-29 13:00:00,26.27,26.27,26.25,26.25,32200.0,16.742,16.742,16.7292,16.7292,32200.0
2011-03-29 13:05:00,26.26,26.27,26.26,26.27,11200.0,16.7356,16.742,16.7356,16.742,11200.0
2011-03-29 13:10:00,26.27,26.27,26.26,26.26,3000.0,16.742,16.742,16.7356,16.7356,3000.0
2011-03-29 13:15:00,26.27,26.27,26.26,26.27,14600.0,16.742,16.742,16.7356,16.742,14600.0
2011-03-29 13:20:00,26.27,26.27,26.26,26.26,19600.0,16.742,16.742,16.7356,16.7356,19600.0
2011-03-29 13:25:00,26.26,26.27,26.26,26.26,11200.0,16.7356,16.742,16.7356,16.7356,11200.0
2011-03-29 13:30:00,26.26,26.26,26.24,26.25,32000.0,16.7356,16.7356,16.7229,16.7292,32000.0
2011-03-29 13:35:00,26.25,26.26,26.25,26.26,7400.0,16.7292,16.7356,16.7292,16.7356,7400.0
2011-03-29 13:40:00,26.25,26.26,26.24,26.26,21600.0,16.7292,16.7356,16.7229,16.7356,21600.0
2011-03-29 13:45:00,26.25,26.27,26.25,26.26,20400.0,16.7292,16.742,16.7292,16.7356,20400.0
2011-03-29 13:50:00,26.27,26.27,26.26,26.26,10600.0,16.742,16.742,16.7356,16.7356,10600.0
2011-03-29 13:55:00,26.26,26.26,26.24,26.24,17600.0,16.7356,16.7356,16.7229,16.7229,17600.0
2011-03-29 14:00:00,26.25,26.26,26.23,26.25,76400.0,16.7292,16.7356,16.7165,16.7292,76400.0
2011-03-29 14:05:00,26.25,26.27,26.24,26.25,250800.0,16.7292,16.742,16.7229,16.7292,250800.0
2011-03-29 14:10:00,26.25,26.25,26.24,26.24,35400.0,16.7292,16.7292,16.7229,16.7229,35400.0
2011-03-29 14:15:00,26.24,26.26,26.24,26.25,130000.0,16.7229,16.7356,16.7229,16.7292,130000.0
2011-03-29 14:20:00,26.25,26.26,26.25,26.25,49800.0,16.7292,16.7356,16.7292,16.7292,49800.0
2011-03-29 14:25:00,26.25,26.26,26.25,26.26,70600.0,16.7292,16.7356,16.7292,16.7356,70600.0
2011-03-29 14:30:00,26.26,26.27,26.25,26.27,126000.0,16.7356,16.742,16.7292,16.742,126000.0
2011-03-29 14:35:00,26.27,26.29,26.27,26.29,8000.0,16.742,16.7547,16.742,16.7547,8000.0
2011-03-29 14:40:00,26.29,26.32,26.28,26.31,25400.0,16.7547,16.7738,16.7483,16.7675,25400.0
2011-03-29 14:45:00,26.31,26.34,26.31,26.34,20000.0,16.7675,16.7866,16.7675,16.7866,20000.0
2011-03-29 14:50:00,26.34,26.35,26.33,26.35,18400.0,16.7866,16.793,16.7802,16.793,18400.0
2011-03-29 14:55:00,26.36,26.36,26.35,26.35,11600.0,16.7993,16.7993,16.793,16.793,11600.0
2011-03-29 15:00:00,26.36,26.36,26.33,26.34,39800.0,16.7993,16.7993,16.7802,16.7866,39800.0
2011-03-29 15:05:00,26.35,26.35,26.31,26.34,152600.0,16.793,16.793,16.7675,16.7866,152600.0
2011-03-29 15:10:00,26.33,26.34,26.33,26.34,13000.0,16.7802,16.7866,16.7802,16.7866,13000.0
2011-03-29 15:15:00,26.34,26.36,26.34,26.35,38200.0,16.7866,16.7993,16.7866,16.793,38200.0
2011-03-29 15:20:00,26.34,26.35,26.34,26.35,26600.0,16.7866,16.793,16.7866,16.793,26600.0
2011-03-29 15:25:00,26.35,26.35,26.33,26.34,10800.0,16.793,16.793,16.7802,16.7866,10800.0
2011-03-29 15:30:00,26.34,26.35,26.33,26.33,45200.0,16.7866,16.793,16.7802,16.7802,45200.0
2011-03-29 15:35:00,26.33,26.34,26.33,26.33,39800.0,16.7802,16.7866,16.7802,16.7802,39800.0
2011-03-29 15:40:00,26.33,26.35,26.33,26.35,40800.0,16.7802,16.793,16.7802,16.793,40800.0
2011-03-29 15:45:00,26.35,26.38,26.35,26.36,54600.0,16.793,16.8121,16.793,16.7993,54600.0
2011-03-29 15:50:00,26.36,26.38,26.35,26.38,42800.0,16.7993,16.8121,16.793,16.8121,42800.0
2011-03-29 15:55:00,26.38,26.38,26.36,26.37,99800.0,16.8121,16.8121,16.7993,16.8057,99800.0
2011-03-30 09:30:00,26.45,26.5,26.43,26.48,25400.0,16.8567,16.8885,16.8439,16.8758,25400.0
2011-03-30 09:35:00,26.49,26.57,26.49,26.55,18000.0,16.8822,16.9332,16.8822,16.9204,18000.0
2011-03-30 09:40:00,26.56,26.58,26.55,26.56,31000.0,16.9268,16.9395,16.9204,16.9268,31000.0
2011-03-30 09:45:00,26.56,26.57,26.53,26.56,38400.0,16.9268,16.9332,16.9077,16.9268,38400.0
2011-03-30 09:50:00,26.56,26.63,26.55,26.62,63600.0,16.9268,16.9714,16.9204,16.965,63600.0
2011-03-30 09:55:00,26.62,26.69,26.62,26.69,46400.0,16.965,17.0096,16.965,17.0096,46400.0
2011-03-30 10:00:00,26.69,26.71,26.67,26.71,45000.0,17.0096,17.0224,16.9969,17.0224,45000.0
2011-03-30 10:05:00,26.71,26.74,26.7,26.71,52400.0,17.0224,17.0415,17.016,17.0224,52400.0
2011-03-30 10:10:00,26.7,26.77,26.68,26.75,76800.0,17.016,17.0606,17.0033,17.0479,76800.0
2011-03-30 10:15:00,26.75,26.79,26.74,26.76,57000.0,17.0479,17.0734,17.0415,17.0542,57000.0
2011-03-30 10:20:00,26.75,26.76,26.75,26.76,15000.0,17.0479,17.0542,17.0479,17.0542,15000.0
2011-03-30 10:25:00,26.75,26.75,26.68,26.7,23800.0,17.0479,17.0479,17.0033,17.016,23800.0
2011-03-30 10:30:00,26.69,26.73,26.69,26.71,16800.0,17.0096,17.0351,17.0096,17.0224,16800.0
2011-03-30 10:35:00,26.71,26.73,26.66,26.68,31200.0,17.0224,17.0351,16.9905,17.0033,31200.0
2011-03-30 10:40:00,26.69,26.72,26.66,26.71,41400.0,17.0096,17.0288,16.9905,17.0224,41400.0
2011-03-30 10:45:00,26.71,26.72,26.71,26.71,17600.0,17.0224,17.0288,17.0224,17.0224,17600.0
2011-03-30 10:50:00,26.71,26.73,26.71,26.73,8800.0,17.0224,17.0351,17.0224,17.0351,8800.0
2011-03-30 10:55:00,26.73,26.75,26.72,26.74,18400.0,17.0351,17.0479,17.0288,17.0415,18400.0
2011-03-30 11:00:00,26.73,26.75,26.71,26.75,24200.0,17.0351,17.0479,17.0224,17.0479,24200.0
2011-03-30 11:05:00,26.75,26.79,26.75,26.79,21800.0,17.0479,17.0734,17.0479,17.0734,21800.0
2011-03-30 11:10:00,26.78,26.79,26.77,26.78,16600.0,17.067,17.0734,17.0606,17.067,16600.0
2011-03-30 11:15:00,26.78,26.78,26.75,26.75,14800.0,17.067,17.067,17.0479,17.0479,14800.0
2011-03-30 11:20:00,26.75,26.75,26.72,26.73,34200.0,17.0479,17.0479,17.0288,17.0351,34200.0
2011-03-30 11:25:00,26.73,26.73,26.72,26.73,21400.0,17.0351,17.0351,17.0288,17.0351,21400.0
2011-03-30 11:30:00,26.73,26.74,26.73,26.74,5800.0,17.0351,17.0415,17.0351,17.0415,5800.0
2011-03-30 11:35:00,26.74,26.74,26.71,26.71,8400.0,17.0415,17.0415,17.0224,17.0224,8400.0
2011-03-30 11:40:00,26.71,26.73,26.7,26.73,18000.0,17.0224,17.0351,17.016,17.0351,18000.0
2011-03-30 11:45:00,26.73,26.75,26.73,26.75,15200.0,17.0351,17.0479,17.0351,17.0479,15200.0
2011-03-30 11:50:00,26.75,26.76,26.75,26.76,8000.0,17.0479,17.0542,17.0479,17.0542,8000.0
2011-03-30 11:55:00,26.76,26.77,26.75,26.75,26800.0,17.0542,17.0606,17.0479,17.0479,26800.0
2011-03-30 12:00:00,26.75,26.77,26.75,26.76,13600.0,17.0479,17.0606,17.0479,17.0542,13600.0
2011-03-30 12:05:00,26.76,26.78,26.76,26.78,13800.0,17.0542,17.067,17.0542,17.067,13800.0
2011-03-30 12:10:00,26.78,26.79,26.77,26.79,25600.0,17.067,17.0734,17.0606,17.0734,25600.0
2011-03-30 12:15:00,26.79,26.83,26.79,26.82,29400.0,17.0734,17.0989,17.0734,17.0925,29400.0
2011-03-30 12:20:00,26.82,26.85,26.82,26.85,13800.0,17.0925,17.1116,17.0925,17.1116,13800.0
2011-03-30 12:25:00,26.85,26.89,26.85,26.88,50800.0,17.1116,17.1371,17.1116,17.1307,50800.0
2011-03-30 12:30:00,26.88,26.89,26.86,26.89,38400.0,17.1307,17.1371,17.118,17.1371,38400.0
2011-03-30 12:35:00,26.89,26.91,26.89,26.9,25800.0,17.1371,17.1498,17.1371,17.1435,25800.0
2011-03-30 12:40:00,26.91,26.92,26.9,26.91,22000.0,17.1498,17.1562,17.1435,17.1498,22000.0
2011-03-30 12:45:00,26.92,26.92,26.91,26.91,13800.0,17.1562,17.1562,17.1498,17.1498,13800.0
2011-03-30 12:50:00,26.92,26.93,26.92,26.92,30800.0,17.1562,17.1626,17.1562,17.1562,30800.0
2011-03-30 12:55:00,26.92,26.96,26.92,26.93,32600.0,17.1562,17.1817,17.1562,17.1626,32600.0
2011-03-30 13:00:00,26.93,26.93,26.91,26.93,16400.0,17.1626,17.1626,17.1498,17.1626,16400.0
2011-03-30 13:05:00,26.93,26.96,26.93,26.95,17600.0,17.1626,17.1817,17.1626,17.1753,17600.0
2011-03-30 13:10:00,26.95,26.96,26.95,26.96,17600.0,17.1753,17.1817,17.1753,17.1817,17600.0
2011-03-30 13:15:00,26.96,26.96,26.94,26.95,19800.0,17.1817,17.1817,17.169,17.1753,19800.0
2011-03-30 13:20:00,26.95,26.95,26.93,26.93,29800.0,17.1753,17.1753,17.1626,17.1626,29800.0
2011-03-30 13:25:00,26.94,26.95,26.91,26.91,19200.0,17.169,17.1753,17.1498,17.1498,19200.0
2011-03-30 13:30:00,26.91,26.92,26.9,26.91,44000.0,17.1498,17.1562,17.1435,17.1498,44000.0
2011-03-30 13:35:00,26.91,26.93,26.91,26.93,16000.0,17.1498,17.1626,17.1498,17.1626,16000.0
2011-03-30 13:40:00,26.93,26.93,26.9,26.9,33800.0,17.1626,17.1626,17.1435,17.1435,33800.0
2011-03-30 13:45:00,26.9,26.91,26.89,26.9,19000.0,17.1435,17.1498,17.1371,17.1435,19000.0
2011-03-30 13:50:00,26.9,26.9,26.86,26.9,58000.0,17.1435,17.1435,17.118,17.1435,58000.0
2011-03-30 13:55:00,26.89,26.9,26.86,26.86,15000.0,17.1371,17.1435,17.118,17.118,15000.0
2011-03-30 14:00:00,26.86,26.86,26.85,26.85,10400.0,17.118,17.118,17.1116,17.1116,10400.0
2011-03-30 14:05:00,26.86,26.86,26.85,26.86,18400.0,17.118,17.118,17.1116,17.118,18400.0
2011-03-30 14:10:00,26.86,26.88,26.86,26.87,19400.0,17.118,17.1307,17.118,17.1244,19400.0
2011-03-30 14:15:00,26.86,26.88,26.84,26.85,21200.0,17.118,17.1307,17.1052,17.1116,21200.0
2011-03-30 14:20:00,26.85,26.87,26.84,26.87,9800.0,17.1116,17.1244,17.1052,17.1244,9800.0
2011-03-30 14:25:00,26.86,26.88,26.86,26.87,12000.0,17.118,17.1307,17.118,17.1244,12000.0
2011-03-30 14:30:00,26.87,26.87,26.85,26.85,8800.0,17.1244,17.1244,17.1116,17.1116,8800.0
2011-03-30 14:35:00,26.85,26.86,26.85,26.86,11400.0,17.1116,17.118,17.1116,17.118,11400.0
2011-03-30 14:40:00,26.86,26.86,26.84,26.84,10400.0,17.118,17.118,17.1052,17.1052,10400.0
2011-03-30 14:45:00,26.84,26.84,26.8,26.8,39800.0,17.1052,17.1052,17.0797,17.0797,39800.0
2011-03-30 14:50:00,26.8,26.82,26.79,26.82,19000.0,17.0797,17.0925,17.0734,17.0925,19000.0
2011-03-30 14:55:00,26.82,26.83,26.8,26.81,12000.0,17.0925,17.0989,17.0797,17.0861,12000.0
2011-03-30 15:00:00,26.81,26.84,26.81,26.84,15000.0,17.0861,17.1052,17.0861,17.1052,15000.0
2011-03-30 15:05:00,26.84,26.86,26.82,26.83,31200.0,17.1052,17.118,17.0925,17.0989,31200.0
2011-03-30 15:10:00,26.84,26.85,26.83,26.83,20600.0,17.1052,17.1116,17.0989,17.0989,20600.0
2011-03-30 15:15:00,26.83,26.85,26.82,26.85,35000.0,17.0989,17.1116,17.0925,17.1116,35000.0
2011-03-30 15:20:00,26.86,26.86,26.84,26.85,24200.0,17.118,17.118,17.1052,17.1116,24200.0
2011-03-30 15:25:00,26.85,26.86,26.84,26.86,42400.0,17.1116,17.118,17.1052,17.118,42400.0
2011-03-30 15:30:00,26.86,26.86,26.85,26.86,53200.0,17.118,17.118,17.1116,17.118,53200.0
2011-03-30 15:35:00,26.86,26.88,26.86,26.88,46000.0,17.118,17.1307,17.118,17.1307,46000.0
2011-03-30 15:40:00,26.88,26.89,26.85,26.85,87400.0,17.1307,17.1371,17.1116,17.1116,87400.0
2011-03-30 15:45:00,26.85,26.86,26.82,26.83,113400.0,17.1116,17.118,17.0925,17.0989,113400.0
2011-03-30 15:50:00,26.83,26.85,26.83,26.85,90200.0,17.0989,17.1116,17.0989,17.1116,90200.0
2011-03-30 15:55:00,26.85,26.88,26.84,26.87,315200.0,17.1116,17.1307,17.1052,17.1244,315200.0
2011-03-31 09:30:00,26.83,26.9,26.7,26.74,57600.0,17.0989,17.1435,17.016,17.0415,57600.0
2011-03-31 09:35:00,26.76,26.79,26.72,26.77,20000.0,17.0542,17.0734,17.0288,17.0606,20000.0
2011-03-31 09:40:00,26.75,26.85,26.75,26.75,23200.0,17.0479,17.1116,17.0479,17.0479,23200.0
2011-03-31 09:45:00,26.77,26.78,26.7,26.73,24000.0,17.0606,17.067,17.016,17.0351,24000.0
2011-03-31 09:50:00,26.73,26.77,26.7,26.71,64200.0,17.0351,17.0606,17.016,17.0224,64200.0
2011-03-31 09:55:00,26.71,26.77,26.71,26.77,30000.0,17.0224,17.0606,17.0224,17.0606,30000.0
2011-03-31 10:00:00,26.77,26.81,26.71,26.75,100200.0,17.0606,17.0861,17.0224,17.0479,100200.0
2011-03-31 10:05:00,26.75,26.76,26.71,26.76,33000.0,17.0479,17.0542,17.0224,17.0542,33000.0
2011-03-31 10:10:00,26.77,26.79,26.74,26.77,46600.0,17.0606,17.0734,17.0415,17.0606,46600.0
2011-03-31 10:15:00,26.77,26.78,26.75,26.75,15600.0,17.0606,17.067,17.0479,17.0479,15600.0
2011-03-31 10:20:00,26.75,26.78,26.74,26.78,26000.0,17.0479,17.067,17.0415,17.067,26000.0
2011-03-31 10:25:00,26.77,26.81,26.77,26.79,18200.0,17.0606,17.0861,17.0606,17.0734,18200.0
2011-03-31 10:30:00,26.78,26.83,26.78,26.83,13200.0,17.067,17.0989,17.067,17.0989,13200.0
2011-03-31 10:35:00,26.82,26.87,26.82,26.83,16000.0,17.0925,17.1244,17.0925,17.0989,16000.0
2011-03-31 10:40:00,26.83,26.83,26.79,26.81,10800.0,17.0989,17.0989,17.0734,17.0861,10800.0
2011-03-31 10:45:00,26.82,26.84,26.81,26.84,29000.0,17.0925,17.1052,17.0861,17.1052,29000.0
2011-03-31 10:50:00,26.83,26.87,26.83,26.86,55400.0,17.0989,17.1244,17.0989,17.118,55400.0
2011-03-31 10:55:00,26.86,26.89,26.85,26.86,30800.0,17.118,17.1371,17.1116,17.118,30800.0
2011-03-31 11:00:00,26.85,26.85,26.82,26.82,29200.0,17.1116,17.1116,17.0925,17.0925,29200.0
2011-03-31 11:05:00,26.82,26.84,26.82,26.84,17200.0,17.0925,17.1052,17.0925,17.1052,17200.0
2011-03-31 11:10:00,26.84,26.86,26.84,26.86,13600.0,17.1052,17.118,17.1052,17.118,13600.0
2011-03-31 11:15:00,26.86,26.87,26.86,26.86,4200.0,17.118,17.1244,17.118,17.118,4200.0
2011-03-31 11:20:00,26.86,26.86,26.83,26.84,7800.0,17.118,17.118,17.0989,17.1052,7800.0
2011-03-31 11:25:00,26.84,26.85,26.83,26.84,7600.0,17.1052,17.1116,17.0989,17.1052,7600.0
2011-03-31 11:30:00,26.84,26.84,26.8,26.81,11400.0,17.1052,17.1052,17.0797,17.0861,11400.0
2011-03-31 11:35:00,26.8,26.82,26.79,26.81,19400.0,17.0797,17.0925,17.0734,17.0861,19400.0
2011-03-31 11:40:00,26.81,26.81,26.79,26.79,9400.0,17.0861,17.0861,17.0734,17.0734,9400.0
2011-03-31 11:45:00,26.79,26.8,26.78,26.8,9200.0,17.0734,17.0797,17.067,17.0797,9200.0
2011-03-31 11:50:00,26.8,26.8,26.77,26.77,24000.0,17.0797,17.0797,17.0606,17.0606,24000.0
2011-03-31 11:55:00,26.78,26.79,26.78,26.78,7400.0,17.067,17.0734,17.067,17.067,7400.0
2011-03-31 12:00:00,26.78,26.79,26.77,26.78,8800.0,17.067,17.0734,17.0606,17.067,8800.0
2011-03-31 12:05:00,26.78,26.78,26.77,26.77,9200.0,17.067,17.067,17.0606,17.0606,9200.0
2011-03-31 12:10:00,26.77,26.79,26.77,26.78,5400.0,17.0606,17.0734,17.0606,17.067,5400.0
2011-03-31 12:15:00,26.78,26.8,26.78,26.8,10000.0,17.067,17.0797,17.067,17.0797,10000.0
2011-03-31 12:20:00,26.8,26.83,26.8,26.83,10600.0,17.0797,17.0989,17.0797,17.0989,10600.0
2011-03-31 12:25:00,26.82,26.83,26.82,26.82,7000.0,17.0925,17.0989,17.0925,17.0925,7000.0
2011-03-31 12:30:00,26.82,26.83,26.81,26.81,8800.0,17.0925,17.0989,17.0861,17.0861,8800.0
2011-03-31 12:35:00,26.81,26.81,26.79,26.8,21800.0,17.0861,17.0861,17.0734,17.0797,21800.0
2011-03-31 12:40:00,26.81,26.81,26.79,26.81,12200.0,17.0861,17.0861,17.0734,17.0861,12200.0
2011-03-31 12:45:00,26.81,26.81,26.8,26.8,4400.0,17.0861,17.0861,17.0797,17.0797,4400.0
2011-03-31 12:50:00,26.8,26.82,26.8,26.81,19200.0,17.0797,17.0925,17.0797,17.0861,19200.0
2011-03-31 12:55:00,26.81,26.83,26.79,26.82,67600.0,17.0861,17.0989,17.0734,17.0925,67600.0
2011-03-31 13:00:00,26.82,26.83,26.8,26.81,31400.0,17.0925,17.0989,17.0797,17.0861,31400.0
2011-03-31 13:05:00,26.8,26.83,26.8,26.83,6200.0,17.0797,17.0989,17.0797,17.0989,6200.0
2011-03-31 13:10:00,26.83,26.84,26.83,26.84,11200.0,17.0989,17.1052,17.0989,17.1052,11200.0
2011-03-31 13:15:00,26.84,26.85,26.84,26.84,23400.0,17.1052,17.1116,17.1052,17.1052,23400.0
2011-03-31 13:20:00,26.84,26.86,26.83,26.85,9200.0,17.1052,17.118,17.0989,17.1116,9200.0
2011-03-31 13:25:00,26.85,26.88,26.85,26.88,16400.0,17.1116,17.1307,17.1116,17.1307,16400.0
2011-03-31 13:30:00,26.88,26.89,26.88,26.88,16600.0,17.1307,17.1371,17.1307,17.1307,16600.0
2011-03-31 13:35:00,26.88,26.88,26.87,26.87,5000.0,17.1307,17.1307,17.1244,17.1244,5000.0
2011-03-31 13:40:00,26.87,26.88,26.86,26.86,6600.0,17.1244,17.1307,17.118,17.118,6600.0
2011-03-31 13:45:00,26.86,26.87,26.86,26.86,11400.0,17.118,17.1244,17.118,17.118,11400.0
2011-03-31 13:50:00,26.86,26.87,26.86,26.86,10200.0,17.118,17.1244,17.118,17.118,10200.0
2011-03-31 13:55:00,26.86,26.86,26.84,26.84,9000.0,17.118,17.118,17.1052,17.1052,9000.0
2011-03-31 14:00:00,26.84,26.85,26.84,26.84,7200.0,17.1052,17.1116,17.1052,17.1052,7200.0
2011-03-31 14:05:00,26.85,26.86,26.84,26.86,20000.0,17.1116,17.118,17.1052,17.118,20000.0
2011-03-31 14:10:00,26.86,26.88,26.86,26.86,12400.0,17.118,17.1307,17.118,17.118,12400.0
2011-03-31 14:15:00,26.86,26.87,26.85,26.85,65000.0,17.118,17.1244,17.1116,17.1116,65000.0
2011-03-31 14:20:00,26.85,26.86,26.84,26.85,15800.0,17.1116,17.118,17.1052,17.1116,15800.0
2011-03-31 14:25:00,26.84,26.85,26.83,26.84,7000.0,17.1052,17.1116,17.0989,17.1052,7000.0
2011-03-31 14:30:00,26.84,26.84,26.83,26.83,8800.0,17.1052,17.1052,17.0989,17.0989,8800.0
2011-03-31 14:35:00,26.82,26.83,26.82,26.82,2800.0,17.0925,17.0989,17.0925,17.0925,2800.0
2011-03-31 14:40:00,26.83,26.83,26.82,26.82,8800.0,17.0989,17.0989,17.0925,17.0925,8800.0
2011-03-31 14:45:00,26.82,26.86,26.82,26.85,26400.0,17.0925,17.118,17.0925,17.1116,26400.0
2011-03-31 14:50:00,26.85,26.86,26.85,26.85,32200.0,17.1116,17.118,17.1116,17.1116,32200.0
2011-03-31 14:55:00,26.85,26.85,26.82,26.82,66000.0,17.1116,17.1116,17.0925,17.0925,66000.0
2011-03-31 15:00:00,26.82,26.83,26.82,26.83,11200.0,17.0925,17.0989,17.0925,17.0989,11200.0
2011-03-31 15:05:00,26.83,26.84,26.83,26.83,3000.0,17.0989,17.1052,17.0989,17.0989,3000.0
2011-03-31 15:10:00,26.84,26.84,26.82,26.83,26600.0,17.1052,17.1052,17.0925,17.0989,26600.0
2011-03-31 15:15:00,26.84,26.85,26.84,26.85,19200.0,17.1052,17.1116,17.1052,17.1116,19200.0
2011-03-31 15:20:00,26.85,26.85,26.82,26.82,18200.0,17.1116,17.1116,17.0925,17.0925,18200.0
2011-03-31 15:25:00,26.83,26.84,26.82,26.83,13600.0,17.0989,17.1052,17.0925,17.0989,13600.0
2011-03-31 15:30:00,26.83,26.83,26.81,26.81,30000.0,17.0989,17.0989,17.0861,17.0861,30000.0
2011-03-31 15:35:00,26.81,26.82,26.8,26.82,31000.0,17.0861,17.0925,17.0797,17.0925,31000.0
2011-03-31 15:40:00,26.82,26.82,26.81,26.81,31800.0,17.0925,17.0925,17.0861,17.0861,31800.0
2011-03-31 15:45:00,26.81,26.81,26.73,26.73,168800.0,17.0861,17.0861,17.0351,17.0351,168800.0
2011-03-31 15:50:00,26.73,26.75,26.73,26.75,61200.0,17.0351,17.0479,17.0351,17.0479,61200.0
2011-03-31 15:55:00,26.75,26.75,26.72,26.74,212800.0,17.0479,17.0479,17.0288,17.0415,212800.0
2011-04-01 09:30:00,26.82,26.87,26.79,26.84,31000.0,17.0925,17.1244,17.0734,17.1052,31000.0
2011-04-01 09:35:00,26.85,26.96,26.85,26.95,33800.0,17.1116,17.1817,17.1116,17.1753,33800.0
2011-04-01 09:40:00,26.94,26.95,26.86,26.88,20200.0,17.169,17.1753,17.118,17.1307,20200.0
2011-04-01 09:45:00,26.87,26.93,26.86,26.86,25000.0,17.1244,17.1626,17.118,17.118,25000.0
2011-04-01 09:50:00,26.86,26.89,26.86,26.89,18200.0,17.118,17.1371,17.118,17.1371,18200.0
2011-04-01 09:55:00,26.89,26.9,26.86,26.86,20200.0,17.1371,17.1435,17.118,17.118,20200.0
2011-04-01 10:00:00,26.85,26.91,26.85,26.91,11600.0,17.1116,17.1498,17.1116,17.1498,11600.0
2011-04-01 10:05:00,26.92,26.94,26.92,26.92,15800.0,17.1562,17.169,17.1562,17.1562,15800.0
2011-04-01 10:10:00,26.92,26.94,26.92,26.93,17800.0,17.1562,17.169,17.1562,17.1626,17800.0
2011-04-01 10:15:00,26.94,26.94,26.93,26.94,13600.0,17.169,17.169,17.1626,17.169,13600.0
2011-04-01 10:20:00,26.94,26.96,26.93,26.95,11600.0,17.169,17.1817,17.1626,17.1753,11600.0
2011-04-01 10:25:00,26.96,26.97,26.94,26.94,15200.0,17.1817,17.1881,17.169,17.169,15200.0
2011-04-01 10:30:00,26.94,26.95,26.92,26.92,16000.0,17.169,17.1753,17.1562,17.1562,16000.0
2011-04-01 10:35:00,26.93,26.93,26.91,26.91,24400.0,17.1626,17.1626,17.1498,17.1498,24400.0
2011-04-01 10:40:00,26.91,26.93,26.91,26.91,20600.0,17.1498,17.1626,17.1498,17.1498,20600.0
2011-04-01 10:45:00,26.91,26.93,26.9,26.9,11400.0,17.1498,17.1626,17.1435,17.1435,11400.0
2011-04-01 10:50:00,26.91,26.92,26.87,26.89,21200.0,17.1498,17.1562,17.1244,17.1371,21200.0
2011-04-01 10:55:00,26.89,26.9,26.87,26.89,7800.0,17.1371,17.1435,17.1244,17.1371,7800.0
2011-04-01 11:00:00,26.9,26.92,26.9,26.91,12400.0,17.1435,17.1562,17.1435,17.1498,12400.0
2011-04-01 11:05:00,26.91,26.91,26.89,26.89,9800.0,17.1498,17.1498,17.1371,17.1371,9800.0
2011-04-01 11:10:00,26.91,26.92,26.9,26.92,17800.0,17.1498,17.1562,17.1435,17.1562,17800.0
2011-04-01 11:15:00,26.92,26.97,26.92,26.96,26400.0,17.1562,17.1881,17.1562,17.1817,26400.0
2011-04-01 11:20:00,26.96,26.97,26.95,26.96,6600.0,17.1817,17.1881,17.1753,17.1817,6600.0
2011-04-01 11:25:00,26.96,26.96,26.94,26.95,9800.0,17.1817,17.1817,17.169,17.1753,9800.0
2011-04-01 11:30:00,26.94,26.97,26.93,26.97,6800.0,17.169,17.1881,17.1626,17.1881,6800.0
2011-04-01 11:35:00,26.97,26.98,26.96,26.97,24600.0,17.1881,17.1945,17.1817,17.1881,24600.0
2011-04-01 11:40:00,26.97,26.97,26.96,26.96,9400.0,17.1881,17.1881,17.1817,17.1817,9400.0
2011-04-01 11:45:00,26.96,26.96,26.93,26.94,13400.0,17.1817,17.1817,17.1626,17.169,13400.0
2011-04-01 11:50:00,26.94,26.95,26.93,26.94,7800.0,17.169,17.1753,17.1626,17.169,7800.0
2011-04-01 11:55:00,26.95,26.95,26.93,26.95,17800.0,17.1753,17.1753,17.1626,17.1753,17800.0
2011-04-01 12:00:00,26.95,26.95,26.93,26.94,12200.0,17.1753,17.1753,17.1626,17.169,12200.0
2011-04-01 12:05:00,26.94,26.95,26.93,26.94,16600.0,17.169,17.1753,17.1626,17.169,16600.0
2011-04-01 12:10:00,26.95,26.95,26.94,26.95,14000.0,17.1753,17.1753,17.169,17.1753,14000.0
2011-04-01 12:15:00,26.95,26.95,26.93,26.93,14800.0,17.1753,17.1753,17.1626,17.1626,14800.0
2011-04-01 12:20:00,26.93,26.93,26.93,26.93,5400.0,17.1626,17.1626,17.1626,17.1626,5400.0
2011-04-01 12:25:00,26.93,26.93,26.93,26.93,4400.0,17.1626,17.1626,17.1626,17.1626,4400.0
2011-04-01 12:30:00,26.94,26.95,26.93,26.95,7000.0,17.169,17.1753,17.1626,17.1753,7000.0
2011-04-01 12:35:00,26.95,26.95,26.91,26.91,8400.0,17.1753,17.1753,17.1498,17.1498,8400.0
2011-04-01 12:40:00,26.91,26.91,26.89,26.9,27000.0,17.1498,17.1498,17.1371,17.1435,27000.0
2011-04-01 12:45:00,26.9,26.92,26.87,26.89,48800.0,17.1435,17.1562,17.1244,17.1371,48800.0
2011-04-01 12:50:00,26.89,26.89,26.89,26.89,5000.0,17.1371,17.1371,17.1371,17.1371,5000.0
2011-04-01 12:55:00,26.89,26.89,26.87,26.87,16800.0,17.1371,17.1371,17.1244,17.1244,16800.0
2011-04-01 13:00:00,26.88,26.89,26.86,26.89,13400.0,17.1307,17.1371,17.118,17.1371,13400.0
2011-04-01 13:05:00,26.89,26.9,26.87,26.88,15400.0,17.1371,17.1435,17.1244,17.1307,15400.0
2011-04-01 13:10:00,26.87,26.87,26.86,26.86,13400.0,17.1244,17.1244,17.118,17.118,13400.0
2011-04-01 13:15:00,26.86,26.88,26.85,26.88,14000.0,17.118,17.1307,17.1116,17.1307,14000.0
2011-04-01 13:20:00,26.88,26.88,26.84,26.84,37800.0,17.1307,17.1307,17.1052,17.1052,37800.0
2011-04-01 13:25:00,26.84,26.84,26.83,26.83,21400.0,17.1052,17.1052,17.0989,17.0989,21400.0
2011-04-01 13:30:00,26.83,26.85,26.83,26.83,17000.0,17.0989,17.1116,17.0989,17.0989,17000.0
2011-04-01 13:35:00,26.83,26.83,26.83,26.83,7200.0,17.0989,17.0989,17.0989,17.0989,7200.0
2011-04-01 13:40:00,26.83,26.83,26.82,26.82,31600.0,17.0989,17.0989,17.0925,17.0925,31600.0
2011-04-01 13:45:00,26.82,26.83,26.82,26.83,14200.0,17.0925,17.0989,17.0925,17.0989,14200.0
2011-04-01 13:50:00,26.83,26.85,26.83,26.85,7600.0,17.0989,17.1116,17.0989,17.1116,7600.0
2011-04-01 13:55:00,26.85,26.88,26.85,26.88,13200.0,17.1116,17.1307,17.1116,17.1307,13200.0
2011-04-01 14:00:00,26.87,26.89,26.87,26.88,12000.0,17.1244,17.1371,17.1244,17.1307,12000.0
2011-04-01 14:05:00,26.89,26.89,26.88,26.89,7800.0,17.1371,17.1371,17.1307,17.1371,7800.0
2011-04-01 14:10:00,26.89,26.9,26.89,26.9,10000.0,17.1371,17.1435,17.1371,17.1435,10000.0
2011-04-01 14:15:00,26.9,26.9,26.9,26.9,4000.0,17.1435,17.1435,17.1435,17.1435,4000.0
2011-04-01 14:20:00,26.9,26.91,26.9,26.9,11800.0,17.1435,17.1498,17.1435,17.1435,11800.0
2011-04-01 14:25:00,26.9,26.91,26.9,26.9,4200.0,17.1435,17.1498,17.1435,17.1435,4200.0
2011-04-01 14:30:00,26.91,26.92,26.9,26.92,17400.0,17.1498,17.1562,17.1435,17.1562,17400.0
2011-04-01 14:35:00,26.91,26.92,26.9,26.9,7000.0,17.1498,17.1562,17.1435,17.1435,7000.0
2011-04-01 14:40:00,26.9,26.91,26.89,26.91,38400.0,17.1435,17.1498,17.1371,17.1498,38400.0
2011-04-01 14:45:00,26.91,26.91,26.9,26.9,69400.0,17.1498,17.1498,17.1435,17.1435,69400.0
2011-04-01 14:50:00,26.9,26.91,26.9,26.9,22400.0,17.1435,17.1498,17.1435,17.1435,22400.0
2011-04-01 14:55:00,26.91,26.92,26.9,26.92,48800.0,17.1498,17.1562,17.1435,17.1562,48800.0
2011-04-01 15:00:00,26.92,26.92,26.88,26.91,21000.0,17.1562,17.1562,17.1307,17.1498,21000.0
2011-04-01 15:05:00,26.91,26.91,26.87,26.88,19000.0,17.1498,17.1498,17.1244,17.1307,19000.0
2011-04-01 15:10:00,26.87,26.89,26.86,26.86,16800.0,17.1244,17.1371,17.118,17.118,16800.0
2011-04-01 15:15:00,26.86,26.9,26.86,26.89,28000.0,17.118,17.1435,17.118,17.1371,28000.0
2011-04-01 15:20:00,26.89,26.89,26.86,26.86,8600.0,17.1371,17.1371,17.118,17.118,8600.0
2011-04-01 15:25:00,26.87,26.9,26.87,26.9,18400.0,17.1244,17.1435,17.1244,17.1435,18400.0
2011-04-01 15:30:00,26.9,26.91,26.9,26.9,15000.0,17.1435,17.1498,17.1435,17.1435,15000.0
2011-04-01 15:35:00,26.9,26.9,26.87,26.88,16000.0,17.1435,17.1435,17.1244,17.1307,16000.0
2011-04-01 15:40:00,26.88,26.89,26.87,26.88,28000.0,17.1307,17.1371,17.1244,17.1307,28000.0
2011-04-01 15:45:00,26.89,26.91,26.88,26.89,60600.0,17.1371,17.1498,17.1307,17.1371,60600.0
2011-04-01 15:50:00,26.89,26.9,26.88,26.89,33400.0,17.1371,17.1435,17.1307,17.1371,33400.0
2011-04-01 15:55:00,26.89,26.9,26.88,26.89,81200.0,17.1371,17.1435,17.1307,17.1371,81200.0
2011-04-04 09:30:00,26.9,26.91,26.84,26.9,41400.0,17.1435,17.1498,17.1052,17.1435,41400.0
2011-04-04 09:35:00,26.89,26.97,26.89,26.94,22600.0,17.1371,17.1881,17.1371,17.169,22600.0
2011-04-04 09:40:00,26.93,26.93,26.84,26.84,24200.0,17.1626,17.1626,17.1052,17.1052,24200.0
2011-04-04 09:45:00,26.85,26.9,26.85,26.87,11800.0,17.1116,17.1435,17.1116,17.1244,11800.0
2011-04-04 09:50:00,26.86,26.86,26.83,26.84,30800.0,17.118,17.118,17.0989,17.1052,30800.0
2011-04-04 09:55:00,26.84,26.84,26.81,26.81,16800.0,17.1052,17.1052,17.0861,17.0861,16800.0
2011-04-04 10:00:00,26.82,26.82,26.71,26.74,81400.0,17.0925,17.0925,17.0224,17.0415,81400.0
2011-04-04 10:05:00,26.73,26.75,26.71,26.72,97200.0,17.0351,17.0479,17.0224,17.0288,97200.0
2011-04-04 10:10:00,26.72,26.75,26.7,26.75,242000.0,17.0288,17.0479,17.016,17.0479,242000.0
2011-04-04 10:15:00,26.75,26.79,26.75,26.79,19000.0,17.0479,17.0734,17.0479,17.0734,19000.0
2011-04-04 10:20:00,26.79,26.84,26.77,26.82,32600.0,17.0734,17.1052,17.0606,17.0925,32600.0
2011-04-04 10:25:00,26.82,26.82,26.77,26.79,12800.0,17.0925,17.0925,17.0606,17.0734,12800.0
2011-04-04 10:30:00,26.8,26.81,26.79,26.81,10600.0,17.0797,17.0861,17.0734,17.0861,10600.0
2011-04-04 10:35:00,26.81,26.84,26.81,26.83,27000.0,17.0861,17.1052,17.0861,17.0989,27000.0
2011-04-04 10:40:00,26.83,26.85,26.83,26.85,14600.0,17.0989,17.1116,17.0989,17.1116,14600.0
2011-04-04 10:45:00,26.85,26.85,26.82,26.84,29400.0,17.1116,17.1116,17.0925,17.1052,29400.0
2011-04-04 10:50:00,26.84,26.87,26.84,26.86,13400.0,17.1052,17.1244,17.1052,17.118,13400.0
2011-04-04 10:55:00,26.86,26.86,26.81,26.82,13600.0,17.118,17.118,17.0861,17.0925,13600.0
2011-04-04 11:00:00,26.82,26.84,26.82,26.83,6600.0,17.0925,17.1052,17.0925,17.0989,6600.0
2011-04-04 11:05:00,26.83,26.83,26.83,26.83,14200.0,17.0989,17.0989,17.0989,17.0989,14200.0
2011-04-04 11:10:00,26.83,26.83,26.81,26.82,13800.0,17.0989,17.0989,17.0861,17.0925,13800.0
2011-04-04 11:15:00,26.82,26.84,26.82,26.84,11600.0,17.0925,17.1052,17.0925,17.1052,11600.0
2011-04-04 11:20:00,26.85,26.85,26.84,26.84,26400.0,17.1116,17.1116,17.1052,17.1052,26400.0
2011-04-04 11:25:00,26.84,26.86,26.84,26.86,33200.0,17.1052,17.118,17.1052,17.118,33200.0
2011-04-04 11:30:00,26.86,26.88,26.86,26.88,9400.0,17.118,17.1307,17.118,17.1307,9400.0
2011-04-04 11:35:00,26.88,26.89,26.88,26.88,10600.0,17.1307,17.1371,17.1307,17.1307,10600.0
2011-04-04 11:40:00,26.88,26.89,26.86,26.86,12000.0,17.1307,17.1371,17.118,17.118,12000.0
2011-04-04 11:45:00,26.86,26.86,26.86,26.86,8600.0,17.118,17.118,17.118,17.118,8600.0
2011-04-04 11:50:00,26.86,26.87,26.86,26.86,22400.0,17.118,17.1244,17.118,17.118,22400.0
2011-04-04 11:55:00,26.86,26.88,26.86,26.88,9400.0,17.118,17.1307,17.118,17.1307,9400.0
2011-04-04 12:00:00,26.88,26.89,26.88,26.89,6400.0,17.1307,17.1371,17.1307,17.1371,6400.0
2011-04-04 12:05:00,26.88,26.89,26.86,26.86,18200.0,17.1307,17.1371,17.118,17.118,18200.0
2011-04-04 12:10:00,26.86,26.87,26.86,26.86,6800.0,17.118,17.1244,17.118,17.118,6800.0
2011-04-04 12:15:00,26.86,26.88,26.86,26.86,21000.0,17.118,17.1307,17.118,17.118,21000.0
2011-04-04 12:20:00,26.86,26.86,26.85,26.85,9400.0,17.118,17.118,17.1116,17.1116,9400.0
2011-04-04 12:25:00,26.85,26.86,26.84,26.86,5800.0,17.1116,17.118,17.1052,17.118,5800.0
2011-04-04 12:30:00,26.86,26.86,26.85,26.85,14200.0,17.118,17.118,17.1116,17.1116,14200.0
2011-04-04 12:35:00,26.85,26.86,26.84,26.85,17000.0,17.1116,17.118,17.1052,17.1116,17000.0
2011-04-04 12:40:00,26.85,26.86,26.85,26.86,7000.0,17.1116,17.118,17.1116,17.118,7000.0
2011-04-04 12:45:00,26.86,26.88,26.86,26.87,24800.0,17.118,17.1307,17.118,17.1244,24800.0
2011-04-04 12:50:00,26.88,26.88,26.86,26.88,10200.0,17.1307,17.1307,17.118,17.1307,10200.0
2011-04-04 12:55:00,26.88,26.9,26.88,26.9,14800.0,17.1307,17.1435,17.1307,17.1435,14800.0
2011-04-04 13:00:00,26.9,26.92,26.9,26.92,18000.0,17.1435,17.1562,17.1435,17.1562,18000.0
2011-04-04 13:05:00,26.92,26.92,26.86,26.87,40600.0,17.1562,17.1562,17.118,17.1244,40600.0
2011-04-04 13:10:00,26.86,26.89,26.86,26.89,7800.0,17.118,17.1371,17.118,17.1371,7800.0
2011-04-04 13:15:00,26.89,26.89,26.88,26.88,11600.0,17.1371,17.1371,17.1307,17.1307,11600.0
2011-04-04 13:20:00,26.89,26.89,26.89,26.89,12000.0,17.1371,17.1371,17.1371,17.1371,12000.0
2011-04-04 13:25:00,26.89,26.89,26.88,26.88,7000.0,17.1371,17.1371,17.1307,17.1307,7000.0
2011-04-04 13:30:00,26.88,26.88,26.84,26.84,9400.0,17.1307,17.1307,17.1052,17.1052,9400.0
2011-04-04 13:35:00,26.84,26.87,26.84,26.87,10800.0,17.1052,17.1244,17.1052,17.1244,10800.0
2011-04-04 13:40:00,26.86,26.88,26.84,26.88,18000.0,17.118,17.1307,17.1052,17.1307,18000.0
2011-04-04 13:45:00,26.88,26.88,26.86,26.86,18600.0,17.1307,17.1307,17.118,17.118,18600.0
2011-04-04 13:50:00,26.86,26.86,26.84,26.86,20800.0,17.118,17.118,17.1052,17.118,20800.0
2011-04-04 13:55:00,26.86,26.86,26.85,26.86,12200.0,17.118,17.118,17.1116,17.118,12200.0
2011-04-04 14:00:00,26.86,26.86,26.83,26.84,20600.0,17.118,17.118,17.0989,17.1052,20600.0
2011-04-04 14:05:00,26.84,26.87,26.84,26.86,11200.0,17.1052,17.1244,17.1052,17.118,11200.0
2011-04-04 14:10:00,26.86,26.88,26.86,26.88,9600.0,17.118,17.1307,17.118,17.1307,9600.0
2011-04-04 14:15:00,26.88,26.88,26.88,26.88,16600.0,17.1307,17.1307,17.1307,17.1307,16600.0
2011-04-04 14:20:00,26.88,26.88,26.85,26.85,25600.0,17.1307,17.1307,17.1116,17.1116,25600.0
2011-04-04 14:25:00,26.85,26.86,26.84,26.86,12200.0,17.1116,17.118,17.1052,17.118,12200.0
2011-04-04 14:30:00,26.87,26.89,26.87,26.89,9000.0,17.1244,17.1371,17.1244,17.1371,9000.0
2011-04-04 14:35:00,26.89,26.89,26.88,26.89,6600.0,17.1371,17.1371,17.1307,17.1371,6600.0
2011-04-04 14:40:00,26.9,26.9,26.89,26.9,25600.0,17.1435,17.1435,17.1371,17.1435,25600.0
2011-04-04 14:45:00,26.89,26.9,26.89,26.9,8000.0,17.1371,17.1435,17.1371,17.1435,8000.0
2011-04-04 14:50:00,26.9,26.91,26.9,26.91,15800.0,17.1435,17.1498,17.1435,17.1498,15800.0
2011-04-04 14:55:00,26.91,26.91,26.9,26.91,12200.0,17.1498,17.1498,17.1435,17.1498,12200.0
2011-04-04 15:00:00,26.91,26.91,26.89,26.89,12200.0,17.1498,17.1498,17.1371,17.1371,12200.0
2011-04-04 15:05:00,26.9,26.91,26.89,26.91,24000.0,17.1435,17.1498,17.1371,17.1498,24000.0
2011-04-04 15:10:00,26.9,26.93,26.9,26.91,16600.0,17.1435,17.1626,17.1435,17.1498,16600.0
2011-04-04 15:15:00,26.9,26.91,26.9,26.9,17400.0,17.1435,17.1498,17.1435,17.1435,17400.0
2011-04-04 15:20:00,26.9,26.91,26.89,26.9,15000.0,17.1435,17.1498,17.1371,17.1435,15000.0
2011-04-04 15:25:00,26.89,26.91,26.89,26.91,19800.0,17.1371,17.1498,17.1371,17.1498,19800.0
2011-04-04 15:30:00,26.91,26.91,26.89,26.9,20800.0,17.1498,17.1498,17.1371,17.1435,20800.0
2011-04-04 15:35:00,26.9,26.92,26.89,26.92,46800.0,17.1435,17.1562,17.1371,17.1562,46800.0
2011-04-04 15:40:00,26.92,26.93,26.92,26.93,21400.0,17.1562,17.1626,17.1562,17.1626,21400.0
2011-04-04 15:45:00,26.93,26.93,26.92,26.92,42000.0,17.1626,17.1626,17.1562,17.1562,42000.0
2011-04-04 15:50:00,26.92,26.92,26.9,26.91,44400.0,17.1562,17.1562,17.1435,17.1498,44400.0
2011-04-04 15:55:00,26.91,26.96,26.91,26.95,206600.0,17.1498,17.1817,17.1498,17.1753,206600.0
2011-04-05 09:30:00,26.91,26.91,26.81,26.85,37400.0,17.1498,17.1498,17.0861,17.1116,37400.0
2011-04-05 09:35:00,26.84,26.88,26.84,26.86,15400.0,17.1052,17.1307,17.1052,17.118,15400.0
2011-04-05 09:40:00,26.86,26.91,26.83,26.87,26600.0,17.118,17.1498,17.0989,17.1244,26600.0
2011-04-05 09:45:00,26.88,26.89,26.86,26.87,14800.0,17.1307,17.1371,17.118,17.1244,14800.0
2011-04-05 09:50:00,26.88,26.9,26.86,26.9,25600.0,17.1307,17.1435,17.118,17.1435,25600.0
2011-04-05 09:55:00,26.89,26.9,26.84,26.87,72800.0,17.1371,17.1435,17.1052,17.1244,72800.0
2011-04-05 10:00:00,26.88,26.88,26.82,26.86,42400.0,17.1307,17.1307,17.0925,17.118,42400.0
2011-04-05 10:05:00,26.85,26.89,26.84,26.87,37400.0,17.1116,17.1371,17.1052,17.1244,37400.0
2011-04-05 10:10:00,26.86,26.92,26.86,26.89,24600.0,17.118,17.1562,17.118,17.1371,24600.0
2011-04-05 10:15:00,26.89,26.93,26.89,26.93,22800.0,17.1371,17.1626,17.1371,17.1626,22800.0
2011-04-05 10:20:00,26.93,26.96,26.93,26.94,18200.0,17.1626,17.1817,17.1626,17.169,18200.0
2011-04-05 10:25:00,26.94,26.96,26.93,26.96,21200.0,17.169,17.1817,17.1626,17.1817,21200.0
2011-04-05 10:30:00,26.96,26.98,26.95,26.96,23200.0,17.1817,17.1945,17.1753,17.1817,23200.0
2011-04-05 10:35:00,26.96,26.99,26.96,26.98,18800.0,17.1817,17.2008,17.1817,17.1945,18800.0
2011-04-05 10:40:00,26.98,26.98,26.96,26.97,20800.0,17.1945,17.1945,17.1817,17.1881,20800.0
2011-04-05 10:45:00,26.98,26.98,26.97,26.98,66400.0,17.1945,17.1945,17.1881,17.1945,66400.0
2011-04-05 10:50:00,26.98,27.0,26.96,26.97,23800.0,17.1945,17.2072,17.1817,17.1881,23800.0
2011-04-05 10:55:00,26.97,26.98,26.97,26.98,15400.0,17.1881,17.1945,17.1881,17.1945,15400.0
2011-04-05 11:00:00,26.98,27.0,26.98,27.0,14000.0,17.1945,17.2072,17.1945,17.2072,14000.0
2011-04-05 11:05:00,27.0,27.0,26.99,26.99,18400.0,17.2072,17.2072,17.2008,17.2008,18400.0
2011-04-05 11:10:00,26.99,27.0,26.99,26.99,22800.0,17.2008,17.2072,17.2008,17.2008,22800.0
2011-04-05 11:15:00,27.0,27.0,26.98,27.0,15200.0,17.2072,17.2072,17.1945,17.2072,15200.0
2011-04-05 11:20:00,26.99,27.0,26.99,26.99,12000.0,17.2008,17.2072,17.2008,17.2008,12000.0
2011-04-05 11:25:00,26.99,27.0,26.97,27.0,31600.0,17.2008,17.2072,17.1881,17.2072,31600.0
2011-04-05 11:30:00,27.0,27.01,26.99,27.0,21400.0,17.2072,17.2136,17.2008,17.2072,21400.0
2011-04-05 11:35:00,27.0,27.04,27.0,27.03,50000.0,17.2072,17.2327,17.2072,17.2263,50000.0
2011-04-05 11:40:00,27.02,27.04,27.01,27.03,11000.0,17.2199,17.2327,17.2136,17.2263,11000.0
2011-04-05 11:45:00,27.03,27.03,27.0,27.01,11400.0,17.2263,17.2263,17.2072,17.2136,11400.0
2011-04-05 11:50:00,27.0,27.04,27.0,27.0,20800.0,17.2072,17.2327,17.2072,17.2072,20800.0
2011-04-05 11:55:00,27.01,27.03,26.98,27.0,58200.0,17.2136,17.2263,17.1945,17.2072,58200.0
2011-04-05 12:00:00,27.0,27.01,26.98,27.01,13800.0,17.2072,17.2136,17.1945,17.2136,13800.0
2011-04-05 12:05:00,27.0,27.04,27.0,27.04,12400.0,17.2072,17.2327,17.2072,17.2327,12400.0
2011-04-05 12:10:00,27.04,27.04,27.03,27.03,8400.0,17.2327,17.2327,17.2263,17.2263,8400.0
2011-04-05 12:15:00,27.02,27.02,26.99,27.0,12200.0,17.2199,17.2199,17.2008,17.2072,12200.0
2011-04-05 12:20:00,27.0,27.0,26.99,26.99,5400.0,17.2072,17.2072,17.2008,17.2008,5400.0
2011-04-05 12:25:00,26.99,27.0,26.99,27.0,15600.0,17.2008,17.2072,17.2008,17.2072,15600.0
2011-04-05 12:30:00,27.0,27.0,27.0,27.0,30600.0,17.2072,17.2072,17.2072,17.2072,30600.0
2011-04-05 12:35:00,27.0,27.01,27.0,27.0,14600.0,17.2072,17.2136,17.2072,17.2072,14600.0
2011-04-05 12:40:00,27.0,27.02,27.0,27.02,11600.0,17.2072,17.2199,17.2072,17.2199,11600.0
2011-04-05 12:45:00,27.01,27.02,27.0,27.02,10800.0,17.2136,17.2199,17.2072,17.2199,10800.0
2011-04-05 12:50:00,27.02,27.03,27.02,27.03,7800.0,17.2199,17.2263,17.2199,17.2263,7800.0
2011-04-05 12:55:00,27.03,27.04,27.02,27.03,9600.0,17.2263,17.2327,17.2199,17.2263,9600.0
2011-04-05 13:00:00,27.02,27.02,26.99,27.0,32800.0,17.2199,17.2199,17.2008,17.2072,32800.0
2011-04-05 13:05:00,27.0,27.02,27.0,27.0,16400.0,17.2072,17.2199,17.2072,17.2072,16400.0
2011-04-05 13:10:00,27.0,27.01,27.0,27.0,13000.0,17.2072,17.2136,17.2072,17.2072,13000.0
2011-04-05 13:15:00,27.0,27.0,26.98,26.99,30600.0,17.2072,17.2072,17.1945,17.2008,30600.0
2011-04-05 13:20:00,26.99,26.99,26.98,26.99,10200.0,17.2008,17.2008,17.1945,17.2008,10200.0
2011-04-05 13:25:00,26.99,26.99,26.97,26.97,8600.0,17.2008,17.2008,17.1881,17.1881,8600.0
2011-04-05 13:30:00,26.97,26.97,26.96,26.96,8200.0,17.1881,17.1881,17.1817,17.1817,8200.0
2011-04-05 13:35:00,26.96,26.96,26.96,26.96,5400.0,17.1817,17.1817,17.1817,17.1817,5400.0
2011-04-05 13:40:00,26.96,26.96,26.95,26.96,13400.0,17.1817,17.1817,17.1753,17.1817,13400.0
2011-04-05 13:45:00,26.96,26.96,26.94,26.95,9200.0,17.1817,17.1817,17.169,17.1753,9200.0
2011-04-05 13:50:00,26.94,26.96,26.94,26.96,9800.0,17.169,17.1817,17.169,17.1817,9800.0
2011-04-05 13:55:00,26.96,26.96,26.95,26.95,8600.0,17.1817,17.1817,17.1753,17.1753,8600.0
2011-04-05 14:00:00,26.95,26.97,26.93,26.93,19000.0,17.1753,17.1881,17.1626,17.1626,19000.0
2011-04-05 14:05:00,26.93,26.95,26.93,26.93,18400.0,17.1626,17.1753,17.1626,17.1626,18400.0
2011-04-05 14:10:00,26.93,26.96,26.93,26.95,13800.0,17.1626,17.1817,17.1626,17.1753,13800.0
2011-04-05 14:15:00,26.95,26.95,26.93,26.94,13600.0,17.1753,17.1753,17.1626,17.169,13600.0
2011-04-05 14:20:00,26.94,26.95,26.94,26.95,26200.0,17.169,17.1753,17.169,17.1753,26200.0
2011-04-05 14:25:00,26.95,26.95,26.93,26.94,10800.0,17.1753,17.1753,17.1626,17.169,10800.0
2011-04-05 14:30:00,26.95,26.95,26.93,26.93,17600.0,17.1753,17.1753,17.1626,17.1626,17600.0
2011-04-05 14:35:00,26.93,26.95,26.93,26.94,17600.0,17.1626,17.1753,17.1626,17.169,17600.0
2011-04-05 14:40:00,26.94,26.94,26.92,26.92,15400.0,17.169,17.169,17.1562,17.1562,15400.0
2011-04-05 14:45:00,26.92,26.93,26.91,26.93,16600.0,17.1562,17.1626,17.1498,17.1626,16600.0
2011-04-05 14:50:00,26.94,26.95,26.91,26.91,17000.0,17.169,17.1753,17.1498,17.1498,17000.0
2011-04-05 14:55:00,26.91,26.94,26.91,26.93,18600.0,17.1498,17.169,17.1498,17.1626,18600.0
2011-04-05 15:00:00,26.93,26.93,26.92,26.93,20600.0,17.1626,17.1626,17.1562,17.1626,20600.0
2011-04-05 15:05:00,26.93,26.93,26.92,26.93,23800.0,17.1626,17.1626,17.1562,17.1626,23800.0
2011-04-05 15:10:00,26.93,26.95,26.93,26.93,28800.0,17.1626,17.1753,17.1626,17.1626,28800.0
2011-04-05 15:15:00,26.93,26.95,26.93,26.94,16800.0,17.1626,17.1753,17.1626,17.169,16800.0
2011-04-05 15:20:00,26.93,26.95,26.93,26.95,27600.0,17.1626,17.1753,17.1626,17.1753,27600.0
2011-04-05 15:25:00,26.94,26.95,26.93,26.93,15000.0,17.169,17.1753,17.1626,17.1626,15000.0
2011-04-05 15:30:00,26.93,26.93,26.89,26.89,24200.0,17.1626,17.1626,17.1371,17.1371,24200.0
2011-04-05 15:35:00,26.89,26.92,26.89,26.9,47200.0,17.1371,17.1562,17.1371,17.1435,47200.0
2011-04-05 15:40:00,26.9,26.9,26.89,26.89,14400.0,17.1435,17.1435,17.1371,17.1371,14400.0
2011-04-05 15:45:00,26.89,26.89,26.87,26.88,59200.0,17.1371,17.1371,17.1244,17.1307,59200.0
2011-04-05 15:50:00,26.88,26.9,26.88,26.89,73400.0,17.1307,17.1435,17.1307,17.1371,73400.0
2011-04-05 15:55:00,26.88,26.89,26.86,26.88,99200.0,17.1307,17.1371,17.118,17.1307,99200.0
2011-04-06 09:30:00,26.93,26.97,26.93,26.96,30600.0,17.1626,17.1881,17.1626,17.1817,30600.0
2011-04-06 09:35:00,26.96,26.99,26.93,26.99,11200.0,17.1817,17.2008,17.1626,17.2008,11200.0
2011-04-06 09:40:00,26.99,27.0,26.97,26.98,10400.0,17.2008,17.2072,17.1881,17.1945,10400.0
2011-04-06 09:45:00,26.98,27.0,26.98,26.98,13600.0,17.1945,17.2072,17.1945,17.1945,13600.0
2011-04-06 09:50:00,26.99,27.0,26.98,26.98,16200.0,17.2008,17.2072,17.1945,17.1945,16200.0
2011-04-06 09:55:00,26.98,26.99,26.96,26.98,10800.0,17.1945,17.2008,17.1817,17.1945,10800.0
2011-04-06 10:00:00,26.99,26.99,26.98,26.99,27400.0,17.2008,17.2008,17.1945,17.2008,27400.0
2011-04-06 10:05:00,26.99,27.0,26.99,26.99,10800.0,17.2008,17.2072,17.2008,17.2008,10800.0
2011-04-06 10:10:00,26.99,27.0,26.99,27.0,20800.0,17.2008,17.2072,17.2008,17.2072,20800.0
2011-04-06 10:15:00,27.0,27.0,26.99,27.0,21200.0,17.2072,17.2072,17.2008,17.2072,21200.0
2011-04-06 10:20:00,27.0,27.02,26.99,27.02,30800.0,17.2072,17.2199,17.2008,17.2199,30800.0
2011-04-06 10:25:00,27.02,27.06,27.02,27.06,14000.0,17.2199,17.2454,17.2199,17.2454,14000.0
2011-04-06 10:30:00,27.06,27.1,27.04,27.1,25800.0,17.2454,17.2709,17.2327,17.2709,25800.0
2011-04-06 10:35:00,27.09,27.11,27.08,27.09,46400.0,17.2646,17.2773,17.2582,17.2646,46400.0
2011-04-06 10:40:00,27.09,27.13,27.09,27.13,25800.0,17.2646,17.2901,17.2646,17.2901,25800.0
2011-04-06 10:45:00,27.12,27.13,27.11,27.13,25200.0,17.2837,17.2901,17.2773,17.2901,25200.0
2011-04-06 10:50:00,27.13,27.13,27.1,27.12,10400.0,17.2901,17.2901,17.2709,17.2837,10400.0
2011-04-06 10:55:00,27.12,27.13,27.1,27.1,10400.0,17.2837,17.2901,17.2709,17.2709,10400.0
2011-04-06 11:00:00,27.1,27.11,27.07,27.08,12600.0,17.2709,17.2773,17.2518,17.2582,12600.0
2011-04-06 11:05:00,27.07,27.1,27.06,27.09,26600.0,17.2518,17.2709,17.2454,17.2646,26600.0
2011-04-06 11:10:00,27.09,27.13,27.09,27.11,35400.0,17.2646,17.2901,17.2646,17.2773,35400.0
2011-04-06 11:15:00,27.11,27.13,27.11,27.12,16600.0,17.2773,17.2901,17.2773,17.2837,16600.0
2011-04-06 11:20:00,27.11,27.11,27.08,27.09,8600.0,17.2773,17.2773,17.2582,17.2646,8600.0
2011-04-06 11:25:00,27.09,27.11,27.08,27.09,37000.0,17.2646,17.2773,17.2582,17.2646,37000.0
2011-04-06 11:30:00,27.09,27.11,27.07,27.07,31200.0,17.2646,17.2773,17.2518,17.2518,31200.0
2011-04-06 11:35:00,27.07,27.12,27.07,27.12,29400.0,17.2518,17.2837,17.2518,17.2837,29400.0
2011-04-06 11:40:00,27.12,27.15,27.12,27.15,7000.0,17.2837,17.3028,17.2837,17.3028,7000.0
2011-04-06 11:45:00,27.15,27.18,27.14,27.17,17000.0,17.3028,17.3219,17.2964,17.3155,17000.0
2011-04-06 11:50:00,27.17,27.18,27.14,27.14,43800.0,17.3155,17.3219,17.2964,17.2964,43800.0
2011-04-06 11:55:00,27.14,27.14,27.12,27.13,11000.0,17.2964,17.2964,17.2837,17.2901,11000.0
2011-04-06 12:00:00,27.12,27.13,27.11,27.11,10000.0,17.2837,17.2901,17.2773,17.2773,10000.0
2011-04-06 12:05:00,27.11,27.13,27.11,27.13,6400.0,17.2773,17.2901,17.2773,17.2901,6400.0
2011-04-06 12:10:00,27.12,27.13,27.11,27.13,8000.0,17.2837,17.2901,17.2773,17.2901,8000.0
2011-04-06 12:15:00,27.12,27.13,27.11,27.11,15600.0,17.2837,17.2901,17.2773,17.2773,15600.0
2011-04-06 12:20:00,27.11,27.11,27.11,27.11,9000.0,17.2773,17.2773,17.2773,17.2773,9000.0
2011-04-06 12:25:00,27.11,27.12,27.1,27.1,15400.0,17.2773,17.2837,17.2709,17.2709,15400.0
2011-04-06 12:30:00,27.1,27.11,27.1,27.1,12000.0,17.2709,17.2773,17.2709,17.2709,12000.0
2011-04-06 12:35:00,27.1,27.1,27.1,27.1,2800.0,17.2709,17.2709,17.2709,17.2709,2800.0
2011-04-06 12:40:00,27.1,27.11,27.09,27.1,11400.0,17.2709,17.2773,17.2646,17.2709,11400.0
2011-04-06 12:45:00,27.1,27.1,27.1,27.1,3000.0,17.2709,17.2709,17.2709,17.2709,3000.0
2011-04-06 12:50:00,27.1,27.11,27.1,27.11,10800.0,17.2709,17.2773,17.2709,17.2773,10800.0
2011-04-06 12:55:00,27.11,27.11,27.1,27.11,11600.0,17.2773,17.2773,17.2709,17.2773,11600.0
2011-04-06 13:00:00,27.11,27.11,27.1,27.11,6000.0,17.2773,17.2773,17.2709,17.2773,6000.0
2011-04-06 13:05:00,27.11,27.11,27.07,27.09,14400.0,17.2773,17.2773,17.2518,17.2646,14400.0
2011-04-06 13:10:00,27.09,27.12,27.09,27.11,12200.0,17.2646,17.2837,17.2646,17.2773,12200.0
2011-04-06 13:15:00,27.11,27.11,27.11,27.11,4600.0,17.2773,17.2773,17.2773,17.2773,4600.0
2011-04-06 13:20:00,27.1,27.1,27.1,27.1,800.0,17.2709,17.2709,17.2709,17.2709,800.0
2011-04-06 13:25:00,27.1,27.11,27.1,27.11,4200.0,17.2709,17.2773,17.2709,17.2773,4200.0
2011-04-06 13:30:00,27.11,27.12,27.1,27.11,16600.0,17.2773,17.2837,17.2709,17.2773,16600.0
2011-04-06 13:35:00,27.11,27.12,27.11,27.11,9400.0,17.2773,17.2837,17.2773,17.2773,9400.0
2011-04-06 13:40:00,27.11,27.13,27.11,27.11,16400.0,17.2773,17.2901,17.2773,17.2773,16400.0
2011-04-06 13:45:00,27.11,27.13,27.1,27.11,5400.0,17.2773,17.2901,17.2709,17.2773,5400.0
2011-04-06 13:50:00,27.11,27.11,27.11,27.11,5800.0,17.2773,17.2773,17.2773,17.2773,5800.0
2011-04-06 13:55:00,27.11,27.11,27.1,27.11,8400.0,17.2773,17.2773,17.2709,17.2773,8400.0
2011-04-06 14:00:00,27.11,27.11,27.09,27.09,10000.0,17.2773,17.2773,17.2646,17.2646,10000.0
2011-04-06 14:05:00,27.09,27.1,27.09,27.09,9000.0,17.2646,17.2709,17.2646,17.2646,9000.0
2011-04-06 14:10:00,27.09,27.1,27.09,27.09,16000.0,17.2646,17.2709,17.2646,17.2646,16000.0
2011-04-06 14:15:00,27.09,27.1,27.08,27.08,12400.0,17.2646,17.2709,17.2582,17.2582,12400.0
2011-04-06 14:20:00,27.08,27.08,27.08,27.08,3800.0,17.2582,17.2582,17.2582,17.2582,3800.0
2011-04-06 14:25:00,27.08,27.08,27.07,27.07,10000.0,17.2582,17.2582,17.2518,17.2518,10000.0
2011-04-06 14:30:00,27.07,27.09,27.07,27.08,18200.0,17.2518,17.2646,17.2518,17.2582,18200.0
2011-04-06 14:35:00,27.08,27.09,27.08,27.08,21000.0,17.2582,17.2646,17.2582,17.2582,21000.0
2011-04-06 14:40:00,27.08,27.08,27.08,27.08,6800.0,17.2582,17.2582,17.2582,17.2582,6800.0
2011-04-06 14:45:00,27.08,27.08,27.07,27.07,25600.0,17.2582,17.2582,17.2518,17.2518,25600.0
2011-04-06 14:50:00,27.07,27.07,27.06,27.06,5800.0,17.2518,17.2518,17.2454,17.2454,5800.0
2011-04-06 14:55:00,27.07,27.07,27.05,27.05,24000.0,17.2518,17.2518,17.2391,17.2391,24000.0
2011-04-06 15:00:00,27.05,27.06,27.05,27.05,9600.0,17.2391,17.2454,17.2391,17.2391,9600.0
2011-04-06 15:05:00,27.06,27.06,27.05,27.06,12600.0,17.2454,17.2454,17.2391,17.2454,12600.0
2011-04-06 15:10:00,27.06,27.06,27.04,27.05,32000.0,17.2454,17.2454,17.2327,17.2391,32000.0
2011-04-06 15:15:00,27.05,27.05,27.04,27.05,23600.0,17.2391,17.2391,17.2327,17.2391,23600.0
2011-04-06 15:20:00,27.05,27.05,27.04,27.05,15600.0,17.2391,17.2391,17.2327,17.2391,15600.0
2011-04-06 15:25:00,27.05,27.05,27.05,27.05,7800.0,17.2391,17.2391,17.2391,17.2391,7800.0
2011-04-06 15:30:00,27.05,27.05,27.04,27.04,16000.0,17.2391,17.2391,17.2327,17.2327,16000.0
2011-04-06 15:35:00,27.05,27.05,27.04,27.04,6600.0,17.2391,17.2391,17.2327,17.2327,6600.0
2011-04-06 15:40:00,27.05,27.05,27.04,27.05,27200.0,17.2391,17.2391,17.2327,17.2391,27200.0
2011-04-06 15:45:00,27.04,27.06,27.03,27.05,35200.0,17.2327,17.2454,17.2263,17.2391,35200.0
2011-04-06 15:50:00,27.06,27.06,27.03,27.06,39000.0,17.2454,17.2454,17.2263,17.2454,39000.0
2011-04-06 15:55:00,27.06,27.06,27.04,27.05,118600.0,17.2454,17.2454,17.2327,17.2391,118600.0
2011-04-07 09:30:00,27.02,27.02,26.94,26.96,30400.0,17.2199,17.2199,17.169,17.1817,30400.0
2011-04-07 09:35:00,26.98,26.98,26.94,26.96,16400.0,17.1945,17.1945,17.169,17.1817,16400.0
2011-04-07 09:40:00,26.97,26.99,26.93,26.95,29600.0,17.1881,17.2008,17.1626,17.1753,29600.0
2011-04-07 09:45:00,26.95,26.96,26.91,26.95,25000.0,17.1753,17.1817,17.1498,17.1753,25000.0
2011-04-07 09:50:00,26.94,26.95,26.92,26.93,24400.0,17.169,17.1753,17.1562,17.1626,24400.0
2011-04-07 09:55:00,26.93,26.93,26.93,26.93,22400.0,17.1626,17.1626,17.1626,17.1626,22400.0
2011-04-07 10:00:00,26.93,26.97,26.93,26.96,27600.0,17.1626,17.1881,17.1626,17.1817,27600.0
2011-04-07 10:05:00,26.96,26.96,26.93,26.95,28200.0,17.1817,17.1817,17.1626,17.1753,28200.0
2011-04-07 10:10:00,26.95,26.95,26.94,26.94,26000.0,17.1753,17.1753,17.169,17.169,26000.0
2011-04-07 10:15:00,26.93,26.93,26.91,26.92,24600.0,17.1626,17.1626,17.1498,17.1562,24600.0
2011-04-07 10:20:00,26.91,26.92,26.91,26.91,29800.0,17.1498,17.1562,17.1498,17.1498,29800.0
2011-04-07 10:25:00,26.92,26.92,26.89,26.89,15200.0,17.1562,17.1562,17.1371,17.1371,15200.0
2011-04-07 10:30:00,26.89,26.92,26.88,26.9,14400.0,17.1371,17.1562,17.1307,17.1435,14400.0
2011-04-07 10:35:00,26.9,26.9,26.81,26.83,49200.0,17.1435,17.1435,17.0861,17.0989,49200.0
2011-04-07 10:40:00,26.82,26.82,26.76,26.78,48000.0,17.0925,17.0925,17.0542,17.067,48000.0
2011-04-07 10:45:00,26.78,26.82,26.76,26.8,73200.0,17.067,17.0925,17.0542,17.0797,73200.0
2011-04-07 10:50:00,26.79,26.84,26.78,26.84,28200.0,17.0734,17.1052,17.067,17.1052,28200.0
2011-04-07 10:55:00,26.84,26.84,26.82,26.83,13800.0,17.1052,17.1052,17.0925,17.0989,13800.0
2011-04-07 11:00:00,26.83,26.83,26.8,26.82,22600.0,17.0989,17.0989,17.0797,17.0925,22600.0
2011-04-07 11:05:00,26.83,26.86,26.82,26.84,15000.0,17.0989,17.118,17.0925,17.1052,15000.0
2011-04-07 11:10:00,26.84,26.89,26.84,26.86,24800.0,17.1052,17.1371,17.1052,17.118,24800.0
2011-04-07 11:15:00,26.86,26.87,26.85,26.86,10000.0,17.118,17.1244,17.1116,17.118,10000.0
2011-04-07 11:20:00,26.86,26.86,26.81,26.84,45200.0,17.118,17.118,17.0861,17.1052,45200.0
2011-04-07 11:25:00,26.84,26.84,26.79,26.79,47400.0,17.1052,17.1052,17.0734,17.0734,47400.0
2011-04-07 11:30:00,26.8,26.8,26.75,26.75,19400.0,17.0797,17.0797,17.0479,17.0479,19400.0
2011-04-07 11:35:00,26.75,26.8,26.74,26.79,27200.0,17.0479,17.0797,17.0415,17.0734,27200.0
2011-04-07 11:40:00,26.79,26.8,26.78,26.78,21600.0,17.0734,17.0797,17.067,17.067,21600.0
2011-04-07 11:45:00,26.78,26.79,26.75,26.75,32800.0,17.067,17.0734,17.0479,17.0479,32800.0
2011-04-07 11:50:00,26.75,26.76,26.74,26.76,14200.0,17.0479,17.0542,17.0415,17.0542,14200.0
2011-04-07 11:55:00,26.75,26.77,26.75,26.77,19600.0,17.0479,17.0606,17.0479,17.0606,19600.0
2011-04-07 12:00:00,26.77,26.77,26.75,26.77,49200.0,17.0606,17.0606,17.0479,17.0606,49200.0
2011-04-07 12:05:00,26.77,26.77,26.74,26.75,46800.0,17.0606,17.0606,17.0415,17.0479,46800.0
2011-04-07 12:10:00,26.74,26.75,26.74,26.75,8200.0,17.0415,17.0479,17.0415,17.0479,8200.0
2011-04-07 12:15:00,26.75,26.76,26.74,26.75,20200.0,17.0479,17.0542,17.0415,17.0479,20200.0
2011-04-07 12:20:00,26.75,26.78,26.75,26.77,6800.0,17.0479,17.067,17.0479,17.0606,6800.0
2011-04-07 12:25:00,26.77,26.78,26.77,26.78,3200.0,17.0606,17.067,17.0606,17.067,3200.0
2011-04-07 12:30:00,26.78,26.78,26.78,26.78,2600.0,17.067,17.067,17.067,17.067,2600.0
2011-04-07 12:35:00,26.78,26.79,26.78,26.78,110600.0,17.067,17.0734,17.067,17.067,110600.0
2011-04-07 12:40:00,26.78,26.79,26.78,26.78,16800.0,17.067,17.0734,17.067,17.067,16800.0
2011-04-07 12:45:00,26.78,26.78,26.78,26.78,3200.0,17.067,17.067,17.067,17.067,3200.0
2011-04-07 12:50:00,26.78,26.78,26.77,26.77,11600.0,17.067,17.067,17.0606,17.0606,11600.0
2011-04-07 12:55:00,26.76,26.77,26.74,26.75,14200.0,17.0542,17.0606,17.0415,17.0479,14200.0
2011-04-07 13:00:00,26.75,26.75,26.74,26.75,15400.0,17.0479,17.0479,17.0415,17.0479,15400.0
2011-04-07 13:05:00,26.75,26.75,26.74,26.75,13400.0,17.0479,17.0479,17.0415,17.0479,13400.0
2011-04-07 13:10:00,26.74,26.75,26.72,26.72,33600.0,17.0415,17.0479,17.0288,17.0288,33600.0
2011-04-07 13:15:00,26.72,26.74,26.71,26.72,22200.0,17.0288,17.0415,17.0224,17.0288,22200.0
2011-04-07 13:20:00,26.72,26.72,26.71,26.71,17200.0,17.0288,17.0288,17.0224,17.0224,17200.0
2011-04-07 13:25:00,26.71,26.71,26.7,26.71,19000.0,17.0224,17.0224,17.016,17.0224,19000.0
2011-04-07 13:30:00,26.7,26.71,26.7,26.7,14600.0,17.016,17.0224,17.016,17.016,14600.0
2011-04-07 13:35:00,26.7,26.71,26.7,26.71,9400.0,17.016,17.0224,17.016,17.0224,9400.0
2011-04-07 13:40:00,26.71,26.71,26.7,26.7,9200.0,17.0224,17.0224,17.016,17.016,9200.0
2011-04-07 13:45:00,26.7,26.7,26.66,26.67,50000.0,17.016,17.016,16.9905,16.9969,50000.0
2011-04-07 13:50:00,26.68,26.68,26.66,26.66,23800.0,17.0033,17.0033,16.9905,16.9905,23800.0
2011-04-07 13:55:00,26.66,26.66,26.63,26.65,38400.0,16.9905,16.9905,16.9714,16.9841,38400.0
2011-04-07 14:00:00,26.65,26.67,26.65,26.67,10800.0,16.9841,16.9969,16.9841,16.9969,10800.0
2011-04-07 14:05:00,26.67,26.69,26.67,26.69,10600.0,16.9969,17.0096,16.9969,17.0096,10600.0
2011-04-07 14:10:00,26.68,26.69,26.66,26.66,38600.0,17.0033,17.0096,16.9905,16.9905,38600.0
2011-04-07 14:15:00,26.67,26.7,26.66,26.7,13000.0,16.9969,17.016,16.9905,17.016,13000.0
2011-04-07 14:20:00,26.69,26.7,26.68,26.68,14600.0,17.0096,17.016,17.0033,17.0033,14600.0
2011-04-07 14:25:00,26.68,26.68,26.66,26.66,15800.0,17.0033,17.0033,16.9905,16.9905,15800.0
2011-04-07 14:30:00,26.66,26.67,26.66,26.66,19200.0,16.9905,16.9969,16.9905,16.9905,19200.0
2011-04-07 14:35:00,26.66,26.66,26.66,26.66,17400.0,16.9905,16.9905,16.9905,16.9905,17400.0
2011-04-07 14:40:00,26.66,26.69,26.66,26.68,8000.0,16.9905,17.0096,16.9905,17.0033,8000.0
2011-04-07 14:45:00,26.68,26.7,26.68,26.7,4000.0,17.0033,17.016,17.0033,17.016,4000.0
2011-04-07 14:50:00,26.7,26.71,26.69,26.69,22600.0,17.016,17.0224,17.0096,17.0096,22600.0
2011-04-07 14:55:00,26.69,26.7,26.69,26.7,7200.0,17.0096,17.016,17.0096,17.016,7200.0
2011-04-07 15:00:00,26.7,26.71,26.7,26.71,19000.0,17.016,17.0224,17.016,17.0224,19000.0
2011-04-07 15:05:00,26.71,26.73,26.71,26.73,21600.0,17.0224,17.0351,17.0224,17.0351,21600.0
2011-04-07 15:10:00,26.73,26.74,26.73,26.74,32000.0,17.0351,17.0415,17.0351,17.0415,32000.0
2011-04-07 15:15:00,26.75,26.78,26.74,26.78,23200.0,17.0479,17.067,17.0415,17.067,23200.0
2011-04-07 15:20:00,26.78,26.79,26.77,26.77,19000.0,17.067,17.0734,17.0606,17.0606,19000.0
2011-04-07 15:25:00,26.77,26.78,26.72,26.74,42800.0,17.0606,17.067,17.0288,17.0415,42800.0
2011-04-07 15:30:00,26.74,26.75,26.73,26.73,17400.0,17.0415,17.0479,17.0351,17.0351,17400.0
2011-04-07 15:35:00,26.73,26.74,26.71,26.72,37600.0,17.0351,17.0415,17.0224,17.0288,37600.0
2011-04-07 15:40:00,26.72,26.73,26.7,26.73,60000.0,17.0288,17.0351,17.016,17.0351,60000.0
2011-04-07 15:45:00,26.73,26.74,26.71,26.72,29800.0,17.0351,17.0415,17.0224,17.0288,29800.0
2011-04-07 15:50:00,26.72,26.73,26.7,26.72,88000.0,17.0288,17.0351,17.016,17.0288,88000.0
2011-04-07 15:55:00,26.72,26.74,26.72,26.73,92000.0,17.0288,17.0415,17.0288,17.0351,92000.0
2011-04-08 09:30:00,26.91,26.91,26.85,26.88,36200.0,17.1498,17.1498,17.1116,17.1307,36200.0
2011-04-08 09:35:00,26.89,26.9,26.84,26.84,5800.0,17.1371,17.1435,17.1052,17.1052,5800.0
2011-04-08 09:40:00,26.86,26.86,26.81,26.86,12000.0,17.118,17.118,17.0861,17.118,12000.0
2011-04-08 09:45:00,26.86,26.89,26.85,26.86,24000.0,17.118,17.1371,17.1116,17.118,24000.0
2011-04-08 09:50:00,26.87,26.87,26.82,26.86,125600.0,17.1244,17.1244,17.0925,17.118,125600.0
2011-04-08 09:55:00,26.86,26.87,26.85,26.85,28000.0,17.118,17.1244,17.1116,17.1116,28000.0
2011-04-08 10:00:00,26.86,26.87,26.85,26.86,19400.0,17.118,17.1244,17.1116,17.118,19400.0
2011-04-08 10:05:00,26.86,26.9,26.86,26.88,54200.0,17.118,17.1435,17.118,17.1307,54200.0
2011-04-08 10:10:00,26.88,26.88,26.86,26.88,19000.0,17.1307,17.1307,17.118,17.1307,19000.0
2011-04-08 10:15:00,26.89,26.91,26.85,26.85,15800.0,17.1371,17.1498,17.1116,17.1116,15800.0
2011-04-08 10:20:00,26.85,26.86,26.83,26.85,10800.0,17.1116,17.118,17.0989,17.1116,10800.0
2011-04-08 10:25:00,26.85,26.86,26.84,26.85,8800.0,17.1116,17.118,17.1052,17.1116,8800.0
2011-04-08 10:30:00,26.85,26.88,26.85,26.86,12600.0,17.1116,17.1307,17.1116,17.118,12600.0
2011-04-08 10:35:00,26.86,26.88,26.86,26.87,7200.0,17.118,17.1307,17.118,17.1244,7200.0
2011-04-08 10:40:00,26.86,26.88,26.86,26.86,6200.0,17.118,17.1307,17.118,17.118,6200.0
2011-04-08 10:45:00,26.86,26.89,26.86,26.89,5800.0,17.118,17.1371,17.118,17.1371,5800.0
2011-04-08 10:50:00,26.89,26.89,26.86,26.88,11800.0,17.1371,17.1371,17.118,17.1307,11800.0
2011-04-08 10:55:00,26.86,26.86,26.84,26.84,9600.0,17.118,17.118,17.1052,17.1052,9600.0
2011-04-08 11:00:00,26.84,26.84,26.81,26.83,19600.0,17.1052,17.1052,17.0861,17.0989,19600.0
2011-04-08 11:05:00,26.83,26.86,26.83,26.84,12800.0,17.0989,17.118,17.0989,17.1052,12800.0
2011-04-08 11:10:00,26.84,26.84,26.81,26.82,11800.0,17.1052,17.1052,17.0861,17.0925,11800.0
2011-04-08 11:15:00,26.82,26.83,26.81,26.81,31800.0,17.0925,17.0989,17.0861,17.0861,31800.0
2011-04-08 11:20:00,26.81,26.84,26.81,26.82,13000.0,17.0861,17.1052,17.0861,17.0925,13000.0
2011-04-08 11:25:00,26.82,26.83,26.8,26.8,8800.0,17.0925,17.0989,17.0797,17.0797,8800.0
2011-04-08 11:30:00,26.8,26.84,26.79,26.84,9600.0,17.0797,17.1052,17.0734,17.1052,9600.0
2011-04-08 11:35:00,26.84,26.84,26.83,26.84,9800.0,17.1052,17.1052,17.0989,17.1052,9800.0
2011-04-08 11:40:00,26.84,26.84,26.83,26.83,9200.0,17.1052,17.1052,17.0989,17.0989,9200.0
2011-04-08 11:45:00,26.83,26.85,26.83,26.84,6400.0,17.0989,17.1116,17.0989,17.1052,6400.0
2011-04-08 11:50:00,26.83,26.85,26.83,26.85,9200.0,17.0989,17.1116,17.0989,17.1116,9200.0
2011-04-08 11:55:00,26.85,26.86,26.84,26.86,9600.0,17.1116,17.118,17.1052,17.118,9600.0
2011-04-08 12:00:00,26.85,26.85,26.84,26.85,8200.0,17.1116,17.1116,17.1052,17.1116,8200.0
2011-04-08 12:05:00,26.85,26.86,26.85,26.85,4400.0,17.1116,17.118,17.1116,17.1116,4400.0
2011-04-08 12:10:00,26.85,26.86,26.85,26.86,2800.0,17.1116,17.118,17.1116,17.118,2800.0
2011-04-08 12:15:00,26.86,26.86,26.85,26.86,6000.0,17.118,17.118,17.1116,17.118,6000.0
2011-04-08 12:20:00,26.86,26.88,26.85,26.85,9600.0,17.118,17.1307,17.1116,17.1116,9600.0
2011-04-08 12:25:00,26.84,26.86,26.83,26.85,5200.0,17.1052,17.118,17.0989,17.1116,5200.0
2011-04-08 12:30:00,26.85,26.86,26.85,26.85,5800.0,17.1116,17.118,17.1116,17.1116,5800.0
2011-04-08 12:35:00,26.85,26.85,26.84,26.85,5600.0,17.1116,17.1116,17.1052,17.1116,5600.0
2011-04-08 12:40:00,26.84,26.85,26.83,26.83,5200.0,17.1052,17.1116,17.0989,17.0989,5200.0
2011-04-08 12:45:00,26.83,26.83,26.8,26.8,13600.0,17.0989,17.0989,17.0797,17.0797,13600.0
2011-04-08 12:50:00,26.8,26.8,26.77,26.77,12000.0,17.0797,17.0797,17.0606,17.0606,12000.0
2011-04-08 12:55:00,26.78,26.78,26.75,26.75,10000.0,17.067,17.067,17.0479,17.0479,10000.0
2011-04-08 13:00:00,26.76,26.79,26.76,26.77,6200.0,17.0542,17.0734,17.0542,17.0606,6200.0
2011-04-08 13:05:00,26.77,26.77,26.75,26.77,9600.0,17.0606,17.0606,17.0479,17.0606,9600.0
2011-04-08 13:10:00,26.77,26.77,26.75,26.76,5000.0,17.0606,17.0606,17.0479,17.0542,5000.0
2011-04-08 13:15:00,26.76,26.77,26.74,26.74,5800.0,17.0542,17.0606,17.0415,17.0415,5800.0
2011-04-08 13:20:00,26.75,26.75,26.74,26.75,5000.0,17.0479,17.0479,17.0415,17.0479,5000.0
2011-04-08 13:25:00,26.75,26.75,26.73,26.74,5800.0,17.0479,17.0479,17.0351,17.0415,5800.0
2011-04-08 13:30:00,26.74,26.74,26.72,26.74,10800.0,17.0415,17.0415,17.0288,17.0415,10800.0
2011-04-08 13:35:00,26.74,26.74,26.73,26.74,4800.0,17.0415,17.0415,17.0351,17.0415,4800.0
2011-04-08 13:40:00,26.74,26.74,26.72,26.73,10200.0,17.0415,17.0415,17.0288,17.0351,10200.0
2011-04-08 13:45:00,26.73,26.75,26.73,26.74,10800.0,17.0351,17.0479,17.0351,17.0415,10800.0
2011-04-08 13:50:00,26.75,26.75,26.75,26.75,6000.0,17.0479,17.0479,17.0479,17.0479,6000.0
2011-04-08 13:55:00,26.75,26.75,26.75,26.75,5000.0,17.0479,17.0479,17.0479,17.0479,5000.0
2011-04-08 14:00:00,26.75,26.77,26.75,26.77,5200.0,17.0479,17.0606,17.0479,17.0606,5200.0
2011-04-08 14:05:00,26.77,26.77,26.77,26.77,1200.0,17.0606,17.0606,17.0606,17.0606,1200.0
2011-04-08 14:10:00,26.77,26.77,26.75,26.75,13400.0,17.0606,17.0606,17.0479,17.0479,13400.0
2011-04-08 14:15:00,26.75,26.75,26.73,26.74,11200.0,17.0479,17.0479,17.0351,17.0415,11200.0
2011-04-08 14:20:00,26.74,26.74,26.73,26.73,9800.0,17.0415,17.0415,17.0351,17.0351,9800.0
2011-04-08 14:25:00,26.73,26.74,26.71,26.71,11800.0,17.0351,17.0415,17.0224,17.0224,11800.0
2011-04-08 14:30:00,26.72,26.72,26.71,26.72,12800.0,17.0288,17.0288,17.0224,17.0288,12800.0
2011-04-08 14:35:00,26.72,26.72,26.71,26.72,13200.0,17.0288,17.0288,17.0224,17.0288,13200.0
2011-04-08 14:40:00,26.72,26.72,26.7,26.71,5200.0,17.0288,17.0288,17.016,17.0224,5200.0
2011-04-08 14:45:00,26.71,26.71,26.67,26.67,7800.0,17.0224,17.0224,16.9969,16.9969,7800.0
2011-04-08 14:50:00,26.67,26.67,26.65,26.67,21800.0,16.9969,16.9969,16.9841,16.9969,21800.0
2011-04-08 14:55:00,26.67,26.68,26.62,26.63,47400.0,16.9969,17.0033,16.965,16.9714,47400.0
2011-04-08 15:00:00,26.63,26.64,26.61,26.62,26600.0,16.9714,16.9778,16.9587,16.965,26600.0
2011-04-08 15:05:00,26.63,26.65,26.62,26.64,18600.0,16.9714,16.9841,16.965,16.9778,18600.0
2011-04-08 15:10:00,26.64,26.66,26.63,26.63,43600.0,16.9778,16.9905,16.9714,16.9714,43600.0
2011-04-08 15:15:00,26.63,26.64,26.62,26.63,15200.0,16.9714,16.9778,16.965,16.9714,15200.0
2011-04-08 15:20:00,26.64,26.65,26.62,26.62,10400.0,16.9778,16.9841,16.965,16.965,10400.0
2011-04-08 15:25:00,26.63,26.65,26.61,26.65,20800.0,16.9714,16.9841,16.9587,16.9841,20800.0
2011-04-08 15:30:00,26.65,26.68,26.65,26.67,22600.0,16.9841,17.0033,16.9841,16.9969,22600.0
2011-04-08 15:35:00,26.68,26.68,26.66,26.66,16600.0,17.0033,17.0033,16.9905,16.9905,16600.0
2011-04-08 15:40:00,26.66,26.68,26.65,26.67,30400.0,16.9905,17.0033,16.9841,16.9969,30400.0
2011-04-08 15:45:00,26.67,26.72,26.67,26.7,44000.0,16.9969,17.0288,16.9969,17.016,44000.0
2011-04-08 15:50:00,26.7,26.72,26.68,26.71,43400.0,17.016,17.0288,17.0033,17.0224,43400.0
2011-04-08 15:55:00,26.71,26.73,26.71,26.72,72200.0,17.0224,17.0351,17.0224,17.0288,72200.0
2011-04-11 09:30:00,26.7,26.74,26.68,26.69,31400.0,17.016,17.0415,17.0033,17.0096,31400.0
2011-04-11 09:35:00,26.68,26.7,26.63,26.64,21000.0,17.0033,17.016,16.9714,16.9778,21000.0
2011-04-11 09:40:00,26.65,26.7,26.65,26.7,20600.0,16.9841,17.016,16.9841,17.016,20600.0
2011-04-11 09:45:00,26.69,26.74,26.67,26.73,12400.0,17.0096,17.0415,16.9969,17.0351,12400.0
2011-04-11 09:50:00,26.72,26.72,26.68,26.71,40000.0,17.0288,17.0288,17.0033,17.0224,40000.0
2011-04-11 09:55:00,26.71,26.74,26.71,26.73,11000.0,17.0224,17.0415,17.0224,17.0351,11000.0
2011-04-11 10:00:00,26.73,26.75,26.72,26.73,20200.0,17.0351,17.0479,17.0288,17.0351,20200.0
2011-04-11 10:05:00,26.74,26.77,26.72,26.73,6400.0,17.0415,17.0606,17.0288,17.0351,6400.0
2011-04-11 10:10:00,26.73,26.8,26.73,26.77,23000.0,17.0351,17.0797,17.0351,17.0606,23000.0
2011-04-11 10:15:00,26.77,26.79,26.73,26.73,15400.0,17.0606,17.0734,17.0351,17.0351,15400.0
2011-04-11 10:20:00,26.73,26.77,26.73,26.75,10400.0,17.0351,17.0606,17.0351,17.0479,10400.0
2011-04-11 10:25:00,26.75,26.78,26.75,26.77,10000.0,17.0479,17.067,17.0479,17.0606,10000.0
2011-04-11 10:30:00,26.78,26.79,26.75,26.78,21400.0,17.067,17.0734,17.0479,17.067,21400.0
2011-04-11 10:35:00,26.78,26.8,26.76,26.8,12400.0,17.067,17.0797,17.0542,17.0797,12400.0
2011-04-11 10:40:00,26.8,26.81,26.8,26.81,8000.0,17.0797,17.0861,17.0797,17.0861,8000.0
2011-04-11 10:45:00,26.81,26.82,26.78,26.79,10000.0,17.0861,17.0925,17.067,17.0734,10000.0
2011-04-11 10:50:00,26.79,26.81,26.79,26.8,12800.0,17.0734,17.0861,17.0734,17.0797,12800.0
2011-04-11 10:55:00,26.79,26.79,26.76,26.78,9800.0,17.0734,17.0734,17.0542,17.067,9800.0
2011-04-11 11:00:00,26.78,26.79,26.75,26.75,8600.0,17.067,17.0734,17.0479,17.0479,8600.0
2011-04-11 11:05:00,26.76,26.77,26.74,26.74,5000.0,17.0542,17.0606,17.0415,17.0415,5000.0
2011-04-11 11:10:00,26.75,26.75,26.73,26.74,8800.0,17.0479,17.0479,17.0351,17.0415,8800.0
2011-04-11 11:15:00,26.74,26.75,26.74,26.74,8400.0,17.0415,17.0479,17.0415,17.0415,8400.0
2011-04-11 11:20:00,26.74,26.74,26.7,26.7,7000.0,17.0415,17.0415,17.016,17.016,7000.0
2011-04-11 11:25:00,26.7,26.71,26.68,26.68,8000.0,17.016,17.0224,17.0033,17.0033,8000.0
2011-04-11 11:30:00,26.69,26.7,26.67,26.7,10400.0,17.0096,17.016,16.9969,17.016,10400.0
2011-04-11 11:35:00,26.7,26.72,26.68,26.69,14400.0,17.016,17.0288,17.0033,17.0096,14400.0
2011-04-11 11:40:00,26.68,26.7,26.67,26.7,7800.0,17.0033,17.016,16.9969,17.016,7800.0
2011-04-11 11:45:00,26.7,26.72,26.7,26.71,11200.0,17.016,17.0288,17.016,17.0224,11200.0
2011-04-11 11:50:00,26.71,26.72,26.7,26.71,4400.0,17.0224,17.0288,17.016,17.0224,4400.0
2011-04-11 11:55:00,26.71,26.73,26.68,26.69,15400.0,17.0224,17.0351,17.0033,17.0096,15400.0
2011-04-11 12:00:00,26.69,26.71,26.69,26.71,6800.0,17.0096,17.0224,17.0096,17.0224,6800.0
2011-04-11 12:05:00,26.71,26.71,26.69,26.69,26000.0,17.0224,17.0224,17.0096,17.0096,26000.0
2011-04-11 12:10:00,26.69,26.69,26.67,26.67,6400.0,17.0096,17.0096,16.9969,16.9969,6400.0
2011-04-11 12:15:00,26.67,26.67,26.65,26.66,10800.0,16.9969,16.9969,16.9841,16.9905,10800.0
2011-04-11 12:20:00,26.66,26.66,26.65,26.65,12200.0,16.9905,16.9905,16.9841,16.9841,12200.0
2011-04-11 12:25:00,26.65,26.65,26.63,26.64,16400.0,16.9841,16.9841,16.9714,16.9778,16400.0
2011-04-11 12:30:00,26.64,26.64,26.63,26.63,8800.0,16.9778,16.9778,16.9714,16.9714,8800.0
2011-04-11 12:35:00,26.63,26.63,26.59,26.6,20600.0,16.9714,16.9714,16.9459,16.9523,20600.0
2011-04-11 12:40:00,26.6,26.6,26.55,26.56,30400.0,16.9523,16.9523,16.9204,16.9268,30400.0
2011-04-11 12:45:00,26.55,26.55,26.54,26.54,17800.0,16.9204,16.9204,16.914,16.914,17800.0
2011-04-11 12:50:00,26.54,26.57,26.54,26.56,9800.0,16.914,16.9332,16.914,16.9268,9800.0
2011-04-11 12:55:00,26.56,26.56,26.52,26.52,27000.0,16.9268,16.9268,16.9013,16.9013,27000.0
2011-04-11 13:00:00,26.52,26.52,26.5,26.52,13400.0,16.9013,16.9013,16.8885,16.9013,13400.0
2011-04-11 13:05:00,26.52,26.53,26.52,26.52,9600.0,16.9013,16.9077,16.9013,16.9013,9600.0
2011-04-11 13:10:00,26.52,26.53,26.5,26.51,23800.0,16.9013,16.9077,16.8885,16.8949,23800.0
2011-04-11 13:15:00,26.51,26.52,26.5,26.52,21000.0,16.8949,16.9013,16.8885,16.9013,21000.0
2011-04-11 13:20:00,26.51,26.53,26.5,26.53,9600.0,16.8949,16.9077,16.8885,16.9077,9600.0
2011-04-11 13:25:00,26.53,26.54,26.52,26.52,8000.0,16.9077,16.914,16.9013,16.9013,8000.0
2011-04-11 13:30:00,26.51,26.53,26.51,26.53,6600.0,16.8949,16.9077,16.8949,16.9077,6600.0
2011-04-11 13:35:00,26.53,26.55,26.53,26.55,20600.0,16.9077,16.9204,16.9077,16.9204,20600.0
2011-04-11 13:40:00,26.55,26.57,26.54,26.55,36800.0,16.9204,16.9332,16.914,16.9204,36800.0
2011-04-11 13:45:00,26.55,26.55,26.53,26.53,10400.0,16.9204,16.9204,16.9077,16.9077,10400.0
2011-04-11 13:50:00,26.53,26.56,26.53,26.56,29000.0,16.9077,16.9268,16.9077,16.9268,29000.0
2011-04-11 13:55:00,26.56,26.56,26.54,26.54,7600.0,16.9268,16.9268,16.914,16.914,7600.0
2011-04-11 14:00:00,26.54,26.54,26.52,26.53,20400.0,16.914,16.914,16.9013,16.9077,20400.0
2011-04-11 14:05:00,26.53,26.53,26.5,26.5,19800.0,16.9077,16.9077,16.8885,16.8885,19800.0
2011-04-11 14:10:00,26.5,26.52,26.5,26.51,17600.0,16.8885,16.9013,16.8885,16.8949,17600.0
2011-04-11 14:15:00,26.51,26.52,26.5,26.51,12200.0,16.8949,16.9013,16.8885,16.8949,12200.0
2011-04-11 14:20:00,26.5,26.51,26.5,26.5,11800.0,16.8885,16.8949,16.8885,16.8885,11800.0
2011-04-11 14:25:00,26.5,26.51,26.5,26.5,4400.0,16.8885,16.8949,16.8885,16.8885,4400.0
2011-04-11 14:30:00,26.51,26.51,26.48,26.48,26400.0,16.8949,16.8949,16.8758,16.8758,26400.0
2011-04-11 14:35:00,26.48,26.49,26.47,26.47,17600.0,16.8758,16.8822,16.8694,16.8694,17600.0
2011-04-11 14:40:00,26.48,26.48,26.45,26.46,22000.0,16.8758,16.8758,16.8567,16.8631,22000.0
2011-04-11 14:45:00,26.46,26.46,26.45,26.46,10000.0,16.8631,16.8631,16.8567,16.8631,10000.0
2011-04-11 14:50:00,26.46,26.48,26.46,26.46,24000.0,16.8631,16.8758,16.8631,16.8631,24000.0
2011-04-11 14:55:00,26.46,26.46,26.43,26.45,17600.0,16.8631,16.8631,16.8439,16.8567,17600.0
2011-04-11 15:00:00,26.46,26.46,26.42,26.43,17000.0,16.8631,16.8631,16.8376,16.8439,17000.0
2011-04-11 15:05:00,26.43,26.46,26.43,26.45,9800.0,16.8439,16.8631,16.8439,16.8567,9800.0
2011-04-11 15:10:00,26.45,26.45,26.43,26.43,19200.0,16.8567,16.8567,16.8439,16.8439,19200.0
2011-04-11 15:15:00,26.44,26.46,26.43,26.45,23000.0,16.8503,16.8631,16.8439,16.8567,23000.0
2011-04-11 15:20:00,26.45,26.46,26.43,26.43,30200.0,16.8567,16.8631,16.8439,16.8439,30200.0
2011-04-11 15:25:00,26.43,26.43,26.42,26.43,24000.0,16.8439,16.8439,16.8376,16.8439,24000.0
2011-04-11 15:30:00,26.43,26.46,26.43,26.44,48600.0,16.8439,16.8631,16.8439,16.8503,48600.0
2011-04-11 15:35:00,26.44,26.45,26.42,26.43,33400.0,16.8503,16.8567,16.8376,16.8439,33400.0
2011-04-11 15:40:00,26.44,26.46,26.44,26.46,35000.0,16.8503,16.8631,16.8503,16.8631,35000.0
2011-04-11 15:45:00,26.46,26.48,26.45,26.47,47400.0,16.8631,16.8758,16.8567,16.8694,47400.0
2011-04-11 15:50:00,26.47,26.47,26.45,26.46,46600.0,16.8694,16.8694,16.8567,16.8631,46600.0
2011-04-11 15:55:00,26.46,26.5,26.46,26.49,130600.0,16.8631,16.8885,16.8631,16.8822,130600.0
2011-04-12 09:30:00,26.43,26.45,26.37,26.38,30800.0,16.8439,16.8567,16.8057,16.8121,30800.0
2011-04-12 09:35:00,26.37,26.52,26.37,26.5,17200.0,16.8057,16.9013,16.8057,16.8885,17200.0
2011-04-12 09:40:00,26.5,26.5,26.39,26.43,22200.0,16.8885,16.8885,16.8184,16.8439,22200.0
2011-04-12 09:45:00,26.43,26.45,26.39,26.4,37200.0,16.8439,16.8567,16.8184,16.8248,37200.0
2011-04-12 09:50:00,26.39,26.42,26.38,26.39,19800.0,16.8184,16.8376,16.8121,16.8184,19800.0
2011-04-12 09:55:00,26.39,26.39,26.35,26.39,26200.0,16.8184,16.8184,16.793,16.8184,26200.0
2011-04-12 10:00:00,26.39,26.41,26.38,26.39,26200.0,16.8184,16.8312,16.8121,16.8184,26200.0
2011-04-12 10:05:00,26.39,26.39,26.35,26.36,36000.0,16.8184,16.8184,16.793,16.7993,36000.0
2011-04-12 10:10:00,26.35,26.36,26.33,26.35,27800.0,16.793,16.7993,16.7802,16.793,27800.0
2011-04-12 10:15:00,26.36,26.36,26.32,26.32,23000.0,16.7993,16.7993,16.7738,16.7738,23000.0
2011-04-12 10:20:00,26.32,26.32,26.24,26.24,52000.0,16.7738,16.7738,16.7229,16.7229,52000.0
2011-04-12 10:25:00,26.24,26.27,26.21,26.27,45400.0,16.7229,16.742,16.7037,16.742,45400.0
2011-04-12 10:30:00,26.26,26.26,26.22,26.23,23800.0,16.7356,16.7356,16.7101,16.7165,23800.0
2011-04-12 10:35:00,26.22,26.22,26.17,26.17,43000.0,16.7101,16.7101,16.6782,16.6782,43000.0
2011-04-12 10:40:00,26.17,26.17,26.15,26.15,23800.0,16.6782,16.6782,16.6655,16.6655,23800.0
2011-04-12 10:45:00,26.15,26.15,26.1,26.14,24800.0,16.6655,16.6655,16.6336,16.6591,24800.0
2011-04-12 10:50:00,26.15,26.19,26.15,26.19,70200.0,16.6655,16.691,16.6655,16.691,70200.0
2011-04-12 10:55:00,26.19,26.21,26.14,26.16,19600.0,16.691,16.7037,16.6591,16.6719,19600.0
2011-04-12 11:00:00,26.16,26.18,26.16,26.17,8600.0,16.6719,16.6846,16.6719,16.6782,8600.0
2011-04-12 11:05:00,26.17,26.21,26.17,26.18,13000.0,16.6782,16.7037,16.6782,16.6846,13000.0
2011-04-12 11:10:00,26.18,26.2,26.17,26.2,9000.0,16.6846,16.6974,16.6782,16.6974,9000.0
2011-04-12 11:15:00,26.19,26.21,26.16,26.16,23400.0,16.691,16.7037,16.6719,16.6719,23400.0
2011-04-12 11:20:00,26.16,26.2,26.16,26.19,20000.0,16.6719,16.6974,16.6719,16.691,20000.0
2011-04-12 11:25:00,26.19,26.2,26.14,26.19,36200.0,16.691,16.6974,16.6591,16.691,36200.0
2011-04-12 11:30:00,26.19,26.2,26.16,26.16,37600.0,16.691,16.6974,16.6719,16.6719,37600.0
2011-04-12 11:35:00,26.16,26.19,26.14,26.19,28600.0,16.6719,16.691,16.6591,16.691,28600.0
2011-04-12 11:40:00,26.2,26.21,26.2,26.21,5600.0,16.6974,16.7037,16.6974,16.7037,5600.0
2011-04-12 11:45:00,26.22,26.24,26.22,26.23,9400.0,16.7101,16.7229,16.7101,16.7165,9400.0
2011-04-12 11:50:00,26.23,26.23,26.21,26.23,8800.0,16.7165,16.7165,16.7037,16.7165,8800.0
2011-04-12 11:55:00,26.23,26.23,26.22,26.22,3800.0,16.7165,16.7165,16.7101,16.7101,3800.0
2011-04-12 12:00:00,26.22,26.24,26.22,26.24,6600.0,16.7101,16.7229,16.7101,16.7229,6600.0
2011-04-12 12:05:00,26.24,26.25,26.24,26.25,5200.0,16.7229,16.7292,16.7229,16.7292,5200.0
2011-04-12 12:10:00,26.25,26.25,26.24,26.24,7400.0,16.7292,16.7292,16.7229,16.7229,7400.0
2011-04-12 12:15:00,26.23,26.24,26.23,26.24,10600.0,16.7165,16.7229,16.7165,16.7229,10600.0
2011-04-12 12:20:00,26.24,26.25,26.24,26.25,4600.0,16.7229,16.7292,16.7229,16.7292,4600.0
2011-04-12 12:25:00,26.26,26.27,26.24,26.25,7600.0,16.7356,16.742,16.7229,16.7292,7600.0
2011-04-12 12:30:00,26.24,26.25,26.22,26.24,18800.0,16.7229,16.7292,16.7101,16.7229,18800.0
2011-04-12 12:35:00,26.24,26.25,26.23,26.24,6600.0,16.7229,16.7292,16.7165,16.7229,6600.0
2011-04-12 12:40:00,26.24,26.28,26.24,26.28,9800.0,16.7229,16.7483,16.7229,16.7483,9800.0
2011-04-12 12:45:00,26.28,26.28,26.25,26.27,11400.0,16.7483,16.7483,16.7292,16.742,11400.0
2011-04-12 12:50:00,26.27,26.27,26.26,26.26,3200.0,16.742,16.742,16.7356,16.7356,3200.0
2011-04-12 12:55:00,26.26,26.27,26.24,26.25,14400.0,16.7356,16.742,16.7229,16.7292,14400.0
2011-04-12 13:00:00,26.25,26.27,26.25,26.27,11200.0,16.7292,16.742,16.7292,16.742,11200.0
2011-04-12 13:05:00,26.27,26.28,26.25,26.25,15600.0,16.742,16.7483,16.7292,16.7292,15600.0
2011-04-12 13:10:00,26.25,26.26,26.24,26.24,9600.0,16.7292,16.7356,16.7229,16.7229,9600.0
2011-04-12 13:15:00,26.25,26.25,26.25,26.25,4200.0,16.7292,16.7292,16.7292,16.7292,4200.0
2011-04-12 13:20:00,26.25,26.25,26.25,26.25,4000.0,16.7292,16.7292,16.7292,16.7292,4000.0
2011-04-12 13:25:00,26.25,26.29,26.25,26.29,10600.0,16.7292,16.7547,16.7292,16.7547,10600.0
2011-04-12 13:30:00,26.29,26.31,26.27,26.27,18200.0,16.7547,16.7675,16.742,16.742,18200.0
2011-04-12 13:35:00,26.27,26.28,26.25,26.26,12800.0,16.742,16.7483,16.7292,16.7356,12800.0
2011-04-12 13:40:00,26.25,26.25,26.24,26.25,8400.0,16.7292,16.7292,16.7229,16.7292,8400.0
2011-04-12 13:45:00,26.25,26.29,26.24,26.29,10800.0,16.7292,16.7547,16.7229,16.7547,10800.0
2011-04-12 13:50:00,26.29,26.32,26.29,26.32,5800.0,16.7547,16.7738,16.7547,16.7738,5800.0
2011-04-12 13:55:00,26.31,26.32,26.3,26.3,14800.0,16.7675,16.7738,16.7611,16.7611,14800.0
2011-04-12 14:00:00,26.3,26.31,26.3,26.31,10200.0,16.7611,16.7675,16.7611,16.7675,10200.0
2011-04-12 14:05:00,26.31,26.34,26.3,26.34,19000.0,16.7675,16.7866,16.7611,16.7866,19000.0
2011-04-12 14:10:00,26.34,26.34,26.32,26.34,13800.0,16.7866,16.7866,16.7738,16.7866,13800.0
2011-04-12 14:15:00,26.34,26.36,26.34,26.36,13600.0,16.7866,16.7993,16.7866,16.7993,13600.0
2011-04-12 14:20:00,26.36,26.38,26.36,26.36,13600.0,16.7993,16.8121,16.7993,16.7993,13600.0
2011-04-12 14:25:00,26.36,26.38,26.36,26.38,15000.0,16.7993,16.8121,16.7993,16.8121,15000.0
2011-04-12 14:30:00,26.37,26.37,26.35,26.36,10800.0,16.8057,16.8057,16.793,16.7993,10800.0
2011-04-12 14:35:00,26.36,26.36,26.34,26.35,10800.0,16.7993,16.7993,16.7866,16.793,10800.0
2011-04-12 14:40:00,26.34,26.35,26.34,26.35,5000.0,16.7866,16.793,16.7866,16.793,5000.0
2011-04-12 14:45:00,26.35,26.36,26.32,26.32,12200.0,16.793,16.7993,16.7738,16.7738,12200.0
2011-04-12 14:50:00,26.33,26.34,26.33,26.33,8400.0,16.7802,16.7866,16.7802,16.7802,8400.0
2011-04-12 14:55:00,26.34,26.35,26.33,26.33,11400.0,16.7866,16.793,16.7802,16.7802,11400.0
2011-04-12 15:00:00,26.33,26.33,26.32,26.32,4200.0,16.7802,16.7802,16.7738,16.7738,4200.0
2011-04-12 15:05:00,26.32,26.34,26.32,26.33,12000.0,16.7738,16.7866,16.7738,16.7802,12000.0
2011-04-12 15:10:00,26.33,26.33,26.32,26.33,8200.0,16.7802,16.7802,16.7738,16.7802,8200.0
2011-04-12 15:15:00,26.33,26.34,26.33,26.34,10000.0,16.7802,16.7866,16.7802,16.7866,10000.0
2011-04-12 15:20:00,26.33,26.33,26.27,26.28,19600.0,16.7802,16.7802,16.742,16.7483,19600.0
2011-04-12 15:25:00,26.28,26.28,26.25,26.25,28400.0,16.7483,16.7483,16.7292,16.7292,28400.0
2011-04-12 15:30:00,26.25,26.27,26.25,26.27,49600.0,16.7292,16.742,16.7292,16.742,49600.0
2011-04-12 15:35:00,26.26,26.27,26.25,26.25,30400.0,16.7356,16.742,16.7292,16.7292,30400.0
2011-04-12 15:40:00,26.25,26.25,26.25,26.25,16000.0,16.7292,16.7292,16.7292,16.7292,16000.0
2011-04-12 15:45:00,26.25,26.26,26.24,26.25,41800.0,16.7292,16.7356,16.7229,16.7292,41800.0
2011-04-12 15:50:00,26.25,26.3,26.25,26.28,64000.0,16.7292,16.7611,16.7292,16.7483,64000.0
2011-04-12 15:55:00,26.28,26.28,26.27,26.28,79800.0,16.7483,16.7483,16.742,16.7483,79800.0
2011-04-13 09:30:00,26.33,26.42,26.33,26.41,64400.0,16.7802,16.8376,16.7802,16.8312,64400.0
2011-04-13 09:35:00,26.41,26.45,26.41,26.43,7800.0,16.8312,16.8567,16.8312,16.8439,7800.0
2011-04-13 09:40:00,26.43,26.47,26.42,26.43,19000.0,16.8439,16.8694,16.8376,16.8439,19000.0
2011-04-13 09:45:00,26.43,26.46,26.42,26.46,32400.0,16.8439,16.8631,16.8376,16.8631,32400.0
2011-04-13 09:50:00,26.45,26.46,26.38,26.39,28800.0,16.8567,16.8631,16.8121,16.8184,28800.0
2011-04-13 09:55:00,26.4,26.4,26.32,26.32,10600.0,16.8248,16.8248,16.7738,16.7738,10600.0
2011-04-13 10:00:00,26.32,26.36,26.31,26.35,21000.0,16.7738,16.7993,16.7675,16.793,21000.0
2011-04-13 10:05:00,26.36,26.36,26.31,26.31,9400.0,16.7993,16.7993,16.7675,16.7675,9400.0
2011-04-13 10:10:00,26.31,26.35,26.31,26.33,17600.0,16.7675,16.793,16.7675,16.7802,17600.0
2011-04-13 10:15:00,26.34,26.35,26.32,26.32,13000.0,16.7866,16.793,16.7738,16.7738,13000.0
2011-04-13 10:20:00,26.32,26.39,26.32,26.39,21000.0,16.7738,16.8184,16.7738,16.8184,21000.0
2011-04-13 10:25:00,26.38,26.38,26.32,26.36,39200.0,16.8121,16.8121,16.7738,16.7993,39200.0
2011-04-13 10:30:00,26.35,26.36,26.33,26.35,23000.0,16.793,16.7993,16.7802,16.793,23000.0
2011-04-13 10:35:00,26.35,26.35,26.34,26.34,12400.0,16.793,16.793,16.7866,16.7866,12400.0
2011-04-13 10:40:00,26.34,26.4,26.32,26.36,75600.0,16.7866,16.8248,16.7738,16.7993,75600.0
2011-04-13 10:45:00,26.36,26.37,26.33,26.34,17800.0,16.7993,16.8057,16.7802,16.7866,17800.0
2011-04-13 10:50:00,26.33,26.36,26.32,26.34,9400.0,16.7802,16.7993,16.7738,16.7866,9400.0
2011-04-13 10:55:00,26.33,26.33,26.31,26.31,96200.0,16.7802,16.7802,16.7675,16.7675,96200.0
2011-04-13 11:00:00,26.32,26.33,26.31,26.33,14000.0,16.7738,16.7802,16.7675,16.7802,14000.0
2011-04-13 11:05:00,26.33,26.33,26.32,26.33,20200.0,16.7802,16.7802,16.7738,16.7802,20200.0
2011-04-13 11:10:00,26.33,26.34,26.32,26.34,17600.0,16.7802,16.7866,16.7738,16.7866,17600.0
2011-04-13 11:15:00,26.34,26.36,26.33,26.33,11400.0,16.7866,16.7993,16.7802,16.7802,11400.0
2011-04-13 11:20:00,26.33,26.34,26.33,26.33,15000.0,16.7802,16.7866,16.7802,16.7802,15000.0
2011-04-13 11:25:00,26.33,26.35,26.33,26.34,17800.0,16.7802,16.793,16.7802,16.7866,17800.0
2011-04-13 11:30:00,26.34,26.36,26.34,26.36,8000.0,16.7866,16.7993,16.7866,16.7993,8000.0
2011-04-13 11:35:00,26.35,26.36,26.33,26.35,64600.0,16.793,16.7993,16.7802,16.793,64600.0
2011-04-13 11:40:00,26.35,26.38,26.35,26.35,16400.0,16.793,16.8121,16.793,16.793,16400.0
2011-04-13 11:45:00,26.35,26.35,26.34,26.35,10200.0,16.793,16.793,16.7866,16.793,10200.0
2011-04-13 11:50:00,26.35,26.36,26.35,26.36,3200.0,16.793,16.7993,16.793,16.7993,3200.0
2011-04-13 11:55:00,26.36,26.36,26.33,26.33,11000.0,16.7993,16.7993,16.7802,16.7802,11000.0
2011-04-13 12:00:00,26.32,26.34,26.29,26.29,168600.0,16.7738,16.7866,16.7547,16.7547,168600.0
2011-04-13 12:05:00,26.29,26.29,26.25,26.25,9800.0,16.7547,16.7547,16.7292,16.7292,9800.0
2011-04-13 12:10:00,26.26,26.27,26.25,26.27,6200.0,16.7356,16.742,16.7292,16.742,6200.0
2011-04-13 12:15:00,26.28,26.3,26.27,26.3,52200.0,16.7483,16.7611,16.742,16.7611,52200.0
2011-04-13 12:20:00,26.3,26.31,26.3,26.3,11600.0,16.7611,16.7675,16.7611,16.7611,11600.0
2011-04-13 12:25:00,26.3,26.31,26.3,26.3,3200.0,16.7611,16.7675,16.7611,16.7611,3200.0
2011-04-13 12:30:00,26.3,26.31,26.3,26.3,5600.0,16.7611,16.7675,16.7611,16.7611,5600.0
2011-04-13 12:35:00,26.3,26.32,26.3,26.3,26000.0,16.7611,16.7738,16.7611,16.7611,26000.0
2011-04-13 12:40:00,26.3,26.35,26.3,26.32,58600.0,16.7611,16.793,16.7611,16.7738,58600.0
2011-04-13 12:45:00,26.31,26.33,26.3,26.31,18400.0,16.7675,16.7802,16.7611,16.7675,18400.0
2011-04-13 12:50:00,26.31,26.31,26.3,26.31,2200.0,16.7675,16.7675,16.7611,16.7675,2200.0
2011-04-13 12:55:00,26.3,26.3,26.28,26.28,25000.0,16.7611,16.7611,16.7483,16.7483,25000.0
2011-04-13 13:00:00,26.27,26.3,26.26,26.3,36200.0,16.742,16.7611,16.7356,16.7611,36200.0
2011-04-13 13:05:00,26.3,26.3,26.3,26.3,9600.0,16.7611,16.7611,16.7611,16.7611,9600.0
2011-04-13 13:10:00,26.31,26.31,26.3,26.3,20600.0,16.7675,16.7675,16.7611,16.7611,20600.0
2011-04-13 13:15:00,26.3,26.3,26.27,26.27,12400.0,16.7611,16.7611,16.742,16.742,12400.0
2011-04-13 13:20:00,26.27,26.28,26.26,26.27,19400.0,16.742,16.7483,16.7356,16.742,19400.0
2011-04-13 13:25:00,26.27,26.27,26.25,26.25,17000.0,16.742,16.742,16.7292,16.7292,17000.0
2011-04-13 13:30:00,26.25,26.29,26.25,26.29,25400.0,16.7292,16.7547,16.7292,16.7547,25400.0
2011-04-13 13:35:00,26.29,26.3,26.27,26.27,13600.0,16.7547,16.7611,16.742,16.742,13600.0
2011-04-13 13:40:00,26.27,26.31,26.27,26.3,20000.0,16.742,16.7675,16.742,16.7611,20000.0
2011-04-13 13:45:00,26.3,26.3,26.28,26.29,19400.0,16.7611,16.7611,16.7483,16.7547,19400.0
2011-04-13 13:50:00,26.28,26.31,26.27,26.3,34000.0,16.7483,16.7675,16.742,16.7611,34000.0
2011-04-13 13:55:00,26.3,26.3,26.27,26.27,9800.0,16.7611,16.7611,16.742,16.742,9800.0
2011-04-13 14:00:00,26.28,26.31,26.28,26.29,20800.0,16.7483,16.7675,16.7483,16.7547,20800.0
2011-04-13 14:05:00,26.28,26.28,26.25,26.26,18800.0,16.7483,16.7483,16.7292,16.7356,18800.0
2011-04-13 14:10:00,26.27,26.28,26.24,26.24,12600.0,16.742,16.7483,16.7229,16.7229,12600.0
2011-04-13 14:15:00,26.24,26.25,26.22,26.25,7200.0,16.7229,16.7292,16.7101,16.7292,7200.0
2011-04-13 14:20:00,26.25,26.25,26.24,26.25,9200.0,16.7292,16.7292,16.7229,16.7292,9200.0
2011-04-13 14:25:00,26.25,26.27,26.25,26.27,28000.0,16.7292,16.742,16.7292,16.742,28000.0
2011-04-13 14:30:00,26.26,26.28,26.25,26.27,20800.0,16.7356,16.7483,16.7292,16.742,20800.0
2011-04-13 14:35:00,26.27,26.28,26.24,26.24,33200.0,16.742,16.7483,16.7229,16.7229,33200.0
2011-04-13 14:40:00,26.24,26.26,26.24,26.26,27000.0,16.7229,16.7356,16.7229,16.7356,27000.0
2011-04-13 14:45:00,26.26,26.27,26.25,26.27,21400.0,16.7356,16.742,16.7292,16.742,21400.0
2011-04-13 14:50:00,26.26,26.28,26.26,26.27,16600.0,16.7356,16.7483,16.7356,16.742,16600.0
2011-04-13 14:55:00,26.27,26.27,26.25,26.26,14600.0,16.742,16.742,16.7292,16.7356,14600.0
2011-04-13 15:00:00,26.26,26.31,26.26,26.3,29000.0,16.7356,16.7675,16.7356,16.7611,29000.0
2011-04-13 15:05:00,26.3,26.3,26.27,26.28,39200.0,16.7611,16.7611,16.742,16.7483,39200.0
2011-04-13 15:10:00,26.28,26.3,26.28,26.29,14600.0,16.7483,16.7611,16.7483,16.7547,14600.0
2011-04-13 15:15:00,26.3,26.31,26.29,26.31,22600.0,16.7611,16.7675,16.7547,16.7675,22600.0
2011-04-13 15:20:00,26.3,26.31,26.29,26.3,10200.0,16.7611,16.7675,16.7547,16.7611,10200.0
2011-04-13 15:25:00,26.3,26.31,26.29,26.29,11600.0,16.7611,16.7675,16.7547,16.7547,11600.0
2011-04-13 15:30:00,26.3,26.3,26.27,26.28,10400.0,16.7611,16.7611,16.742,16.7483,10400.0
2011-04-13 15:35:00,26.28,26.29,26.27,26.29,12600.0,16.7483,16.7547,16.742,16.7547,12600.0
2011-04-13 15:40:00,26.29,26.29,26.27,26.27,23400.0,16.7547,16.7547,16.742,16.742,23400.0
2011-04-13 15:45:00,26.27,26.28,26.24,26.24,41000.0,16.742,16.7483,16.7229,16.7229,41000.0
2011-04-13 15:50:00,26.25,26.26,26.24,26.25,46800.0,16.7292,16.7356,16.7229,16.7292,46800.0
2011-04-13 15:55:00,26.26,26.26,26.24,26.25,72000.0,16.7356,16.7356,16.7229,16.7292,72000.0
2011-04-14 09:30:00,26.12,26.14,26.08,26.1,30400.0,16.6464,16.6591,16.6209,16.6336,30400.0
2011-04-14 09:35:00,26.11,26.11,26.08,26.11,9800.0,16.64,16.64,16.6209,16.64,9800.0
2011-04-14 09:40:00,26.11,26.14,26.11,26.11,9200.0,16.64,16.6591,16.64,16.64,9200.0
2011-04-14 09:45:00,26.1,26.1,26.06,26.08,25000.0,16.6336,16.6336,16.6081,16.6209,25000.0
2011-04-14 09:50:00,26.08,26.11,26.06,26.1,14200.0,16.6209,16.64,16.6081,16.6336,14200.0
2011-04-14 09:55:00,26.1,26.15,26.1,26.11,18200.0,16.6336,16.6655,16.6336,16.64,18200.0
2011-04-14 10:00:00,26.12,26.15,26.11,26.15,19200.0,16.6464,16.6655,16.64,16.6655,19200.0
2011-04-14 10:05:00,26.14,26.18,26.14,26.17,13400.0,16.6591,16.6846,16.6591,16.6782,13400.0
2011-04-14 10:10:00,26.16,26.17,26.15,26.15,11400.0,16.6719,16.6782,16.6655,16.6655,11400.0
2011-04-14 10:15:00,26.15,26.22,26.15,26.21,21600.0,16.6655,16.7101,16.6655,16.7037,21600.0
2011-04-14 10:20:00,26.21,26.23,26.18,26.22,18400.0,16.7037,16.7165,16.6846,16.7101,18400.0
2011-04-14 10:25:00,26.22,26.28,26.22,26.24,12800.0,16.7101,16.7483,16.7101,16.7229,12800.0
2011-04-14 10:30:00,26.25,26.28,26.25,26.27,11000.0,16.7292,16.7483,16.7292,16.742,11000.0
2011-04-14 10:35:00,26.27,26.3,26.27,26.29,12600.0,16.742,16.7611,16.742,16.7547,12600.0
2011-04-14 10:40:00,26.29,26.29,26.25,26.25,46200.0,16.7547,16.7547,16.7292,16.7292,46200.0
2011-04-14 10:45:00,26.25,26.27,26.24,26.27,48200.0,16.7292,16.742,16.7229,16.742,48200.0
2011-04-14 10:50:00,26.28,26.29,26.25,26.25,33600.0,16.7483,16.7547,16.7292,16.7292,33600.0
2011-04-14 10:55:00,26.25,26.28,26.25,26.28,14400.0,16.7292,16.7483,16.7292,16.7483,14400.0
2011-04-14 11:00:00,26.28,26.3,26.28,26.3,6400.0,16.7483,16.7611,16.7483,16.7611,6400.0
2011-04-14 11:05:00,26.3,26.32,26.3,26.31,6800.0,16.7611,16.7738,16.7611,16.7675,6800.0
2011-04-14 11:10:00,26.3,26.31,26.27,26.3,18600.0,16.7611,16.7675,16.742,16.7611,18600.0
2011-04-14 11:15:00,26.29,26.29,26.27,26.27,12000.0,16.7547,16.7547,16.742,16.742,12000.0
2011-04-14 11:20:00,26.28,26.28,26.24,26.24,7200.0,16.7483,16.7483,16.7229,16.7229,7200.0
2011-04-14 11:25:00,26.24,26.25,26.23,26.25,6000.0,16.7229,16.7292,16.7165,16.7292,6000.0
2011-04-14 11:30:00,26.25,26.27,26.25,26.26,9400.0,16.7292,16.742,16.7292,16.7356,9400.0
2011-04-14 11:35:00,26.25,26.26,26.24,26.25,8200.0,16.7292,16.7356,16.7229,16.7292,8200.0
2011-04-14 11:40:00,26.25,26.27,26.25,26.27,68200.0,16.7292,16.742,16.7292,16.742,68200.0
2011-04-14 11:45:00,26.27,26.3,26.27,26.3,16200.0,16.742,16.7611,16.742,16.7611,16200.0
2011-04-14 11:50:00,26.29,26.3,26.29,26.3,7000.0,16.7547,16.7611,16.7547,16.7611,7000.0
2011-04-14 11:55:00,26.31,26.32,26.3,26.31,6000.0,16.7675,16.7738,16.7611,16.7675,6000.0
2011-04-14 12:00:00,26.31,26.35,26.31,26.35,19000.0,16.7675,16.793,16.7675,16.793,19000.0
2011-04-14 12:05:00,26.35,26.35,26.34,26.35,3400.0,16.793,16.793,16.7866,16.793,3400.0
2011-04-14 12:10:00,26.35,26.38,26.35,26.37,12000.0,16.793,16.8121,16.793,16.8057,12000.0
2011-04-14 12:15:00,26.36,26.37,26.36,26.36,1800.0,16.7993,16.8057,16.7993,16.7993,1800.0
2011-04-14 12:20:00,26.36,26.38,26.36,26.37,5000.0,16.7993,16.8121,16.7993,16.8057,5000.0
2011-04-14 12:25:00,26.36,26.36,26.35,26.36,1800.0,16.7993,16.7993,16.793,16.7993,1800.0
2011-04-14 12:30:00,26.36,26.4,26.36,26.39,12800.0,16.7993,16.8248,16.7993,16.8184,12800.0
2011-04-14 12:35:00,26.39,26.4,26.35,26.35,22600.0,16.8184,16.8248,16.793,16.793,22600.0
2011-04-14 12:40:00,26.34,26.35,26.33,26.33,9200.0,16.7866,16.793,16.7802,16.7802,9200.0
2011-04-14 12:45:00,26.33,26.33,26.32,26.33,7800.0,16.7802,16.7802,16.7738,16.7802,7800.0
2011-04-14 12:50:00,26.33,26.35,26.33,26.35,3800.0,16.7802,16.793,16.7802,16.793,3800.0
2011-04-14 12:55:00,26.36,26.36,26.36,26.36,4400.0,16.7993,16.7993,16.7993,16.7993,4400.0
2011-04-14 13:00:00,26.36,26.36,26.36,26.36,4200.0,16.7993,16.7993,16.7993,16.7993,4200.0
2011-04-14 13:05:00,26.36,26.37,26.36,26.36,4000.0,16.7993,16.8057,16.7993,16.7993,4000.0
2011-04-14 13:10:00,26.36,26.36,26.33,26.33,9800.0,16.7993,16.7993,16.7802,16.7802,9800.0
2011-04-14 13:15:00,26.33,26.33,26.33,26.33,5800.0,16.7802,16.7802,16.7802,16.7802,5800.0
2011-04-14 13:20:00,26.32,26.34,26.32,26.34,10200.0,16.7738,16.7866,16.7738,16.7866,10200.0
2011-04-14 13:25:00,26.34,26.35,26.33,26.34,17000.0,16.7866,16.793,16.7802,16.7866,17000.0
2011-04-14 13:30:00,26.35,26.35,26.34,26.34,3000.0,16.793,16.793,16.7866,16.7866,3000.0
2011-04-14 13:35:00,26.34,26.34,26.32,26.33,17200.0,16.7866,16.7866,16.7738,16.7802,17200.0
2011-04-14 13:40:00,26.33,26.36,26.32,26.36,35400.0,16.7802,16.7993,16.7738,16.7993,35400.0
2011-04-14 13:45:00,26.36,26.37,26.35,26.36,15200.0,16.7993,16.8057,16.793,16.7993,15200.0
2011-04-14 13:50:00,26.36,26.36,26.35,26.35,3400.0,16.7993,16.7993,16.793,16.793,3400.0
2011-04-14 13:55:00,26.35,26.37,26.35,26.35,12600.0,16.793,16.8057,16.793,16.793,12600.0
2011-04-14 14:00:00,26.36,26.38,26.36,26.38,8400.0,16.7993,16.8121,16.7993,16.8121,8400.0
2011-04-14 14:05:00,26.38,26.39,26.36,26.39,14200.0,16.8121,16.8184,16.7993,16.8184,14200.0
2011-04-14 14:10:00,26.38,26.4,26.37,26.39,10800.0,16.8121,16.8248,16.8057,16.8184,10800.0
2011-04-14 14:15:00,26.39,26.39,26.38,26.39,15000.0,16.8184,16.8184,16.8121,16.8184,15000.0
2011-04-14 14:20:00,26.39,26.4,26.39,26.39,5000.0,16.8184,16.8248,16.8184,16.8184,5000.0
2011-04-14 14:25:00,26.39,26.42,26.39,26.39,28200.0,16.8184,16.8376,16.8184,16.8184,28200.0
2011-04-14 14:30:00,26.41,26.42,26.4,26.42,4600.0,16.8312,16.8376,16.8248,16.8376,4600.0
2011-04-14 14:35:00,26.42,26.43,26.42,26.42,3600.0,16.8376,16.8439,16.8376,16.8376,3600.0
2011-04-14 14:40:00,26.42,26.43,26.4,26.41,23400.0,16.8376,16.8439,16.8248,16.8312,23400.0
2011-04-14 14:45:00,26.41,26.41,26.39,26.39,6000.0,16.8312,16.8312,16.8184,16.8184,6000.0
2011-04-14 14:50:00,26.39,26.4,26.38,26.4,10000.0,16.8184,16.8248,16.8121,16.8248,10000.0
2011-04-14 14:55:00,26.4,26.42,26.39,26.4,15000.0,16.8248,16.8376,16.8184,16.8248,15000.0
2011-04-14 15:00:00,26.4,26.44,26.39,26.44,15600.0,16.8248,16.8503,16.8184,16.8503,15600.0
2011-04-14 15:05:00,26.43,26.45,26.43,26.44,10600.0,16.8439,16.8567,16.8439,16.8503,10600.0
2011-04-14 15:10:00,26.44,26.45,26.43,26.45,13800.0,16.8503,16.8567,16.8439,16.8567,13800.0
2011-04-14 15:15:00,26.45,26.46,26.44,26.46,14000.0,16.8567,16.8631,16.8503,16.8631,14000.0
2011-04-14 15:20:00,26.46,26.46,26.43,26.43,12600.0,16.8631,16.8631,16.8439,16.8439,12600.0
2011-04-14 15:25:00,26.44,26.46,26.43,26.43,16600.0,16.8503,16.8631,16.8439,16.8439,16600.0
2011-04-14 15:30:00,26.43,26.43,26.4,26.42,12000.0,16.8439,16.8439,16.8248,16.8376,12000.0
2011-04-14 15:35:00,26.42,26.44,26.41,26.44,13200.0,16.8376,16.8503,16.8312,16.8503,13200.0
2011-04-14 15:40:00,26.45,26.46,26.44,26.44,20400.0,16.8567,16.8631,16.8503,16.8503,20400.0
2011-04-14 15:45:00,26.44,26.45,26.42,26.43,86800.0,16.8503,16.8567,16.8376,16.8439,86800.0
2011-04-14 15:50:00,26.43,26.44,26.42,26.43,53000.0,16.8439,16.8503,16.8376,16.8439,53000.0
2011-04-14 15:55:00,26.43,26.45,26.4,26.41,119600.0,16.8439,16.8567,16.8248,16.8312,119600.0
2011-04-15 09:30:00,26.52,26.58,26.49,26.49,306600.0,16.9013,16.9395,16.8822,16.8822,306600.0
2011-04-15 09:35:00,26.48,26.55,26.47,26.54,14600.0,16.8758,16.9204,16.8694,16.914,14600.0
2011-04-15 09:40:00,26.54,26.64,26.53,26.62,12800.0,16.914,16.9778,16.9077,16.965,12800.0
2011-04-15 09:45:00,26.61,26.64,26.6,26.61,17800.0,16.9587,16.9778,16.9523,16.9587,17800.0
2011-04-15 09:50:00,26.61,26.68,26.6,26.67,15200.0,16.9587,17.0033,16.9523,16.9969,15200.0
2011-04-15 09:55:00,26.68,26.81,26.68,26.81,41000.0,17.0033,17.0861,17.0033,17.0861,41000.0
2011-04-15 10:00:00,26.81,26.84,26.78,26.78,34400.0,17.0861,17.1052,17.067,17.067,34400.0
2011-04-15 10:05:00,26.78,26.79,26.75,26.76,32000.0,17.067,17.0734,17.0479,17.0542,32000.0
2011-04-15 10:10:00,26.75,26.75,26.68,26.7,48600.0,17.0479,17.0479,17.0033,17.016,48600.0
2011-04-15 10:15:00,26.7,26.7,26.64,26.68,25200.0,17.016,17.016,16.9778,17.0033,25200.0
2011-04-15 10:20:00,26.68,26.71,26.66,26.7,29000.0,17.0033,17.0224,16.9905,17.016,29000.0
2011-04-15 10:25:00,26.7,26.72,26.7,26.72,24200.0,17.016,17.0288,17.016,17.0288,24200.0
2011-04-15 10:30:00,26.72,26.74,26.67,26.68,29200.0,17.0288,17.0415,16.9969,17.0033,29200.0
2011-04-15 10:35:00,26.68,26.71,26.68,26.7,49000.0,17.0033,17.0224,17.0033,17.016,49000.0
2011-04-15 10:40:00,26.7,26.74,26.7,26.74,37200.0,17.016,17.0415,17.016,17.0415,37200.0
2011-04-15 10:45:00,26.74,26.79,26.74,26.78,15800.0,17.0415,17.0734,17.0415,17.067,15800.0
2011-04-15 10:50:00,26.78,26.82,26.77,26.82,27400.0,17.067,17.0925,17.0606,17.0925,27400.0
2011-04-15 10:55:00,26.83,26.84,26.81,26.83,49200.0,17.0989,17.1052,17.0861,17.0989,49200.0
2011-04-15 11:00:00,26.84,26.88,26.84,26.86,26200.0,17.1052,17.1307,17.1052,17.118,26200.0
2011-04-15 11:05:00,26.87,26.88,26.85,26.85,22800.0,17.1244,17.1307,17.1116,17.1116,22800.0
2011-04-15 11:10:00,26.85,26.86,26.8,26.81,13000.0,17.1116,17.118,17.0797,17.0861,13000.0
2011-04-15 11:15:00,26.8,26.82,26.8,26.81,11800.0,17.0797,17.0925,17.0797,17.0861,11800.0
2011-04-15 11:20:00,26.82,26.85,26.81,26.81,22400.0,17.0925,17.1116,17.0861,17.0861,22400.0
2011-04-15 11:25:00,26.83,26.85,26.81,26.85,14600.0,17.0989,17.1116,17.0861,17.1116,14600.0
2011-04-15 11:30:00,26.85,26.88,26.85,26.86,8800.0,17.1116,17.1307,17.1116,17.118,8800.0
2011-04-15 11:35:00,26.86,26.86,26.84,26.86,16400.0,17.118,17.118,17.1052,17.118,16400.0
2011-04-15 11:40:00,26.86,26.86,26.85,26.86,14000.0,17.118,17.118,17.1116,17.118,14000.0
2011-04-15 11:45:00,26.86,26.88,26.84,26.87,97600.0,17.118,17.1307,17.1052,17.1244,97600.0
2011-04-15 11:50:00,26.88,26.88,26.84,26.84,16200.0,17.1307,17.1307,17.1052,17.1052,16200.0
2011-04-15 11:55:00,26.84,26.88,26.84,26.88,10600.0,17.1052,17.1307,17.1052,17.1307,10600.0
2011-04-15 12:00:00,26.88,26.91,26.87,26.9,15200.0,17.1307,17.1498,17.1244,17.1435,15200.0
2011-04-15 12:05:00,26.9,26.92,26.9,26.92,11600.0,17.1435,17.1562,17.1435,17.1562,11600.0
2011-04-15 12:10:00,26.92,26.96,26.92,26.96,31800.0,17.1562,17.1817,17.1562,17.1817,31800.0
2011-04-15 12:15:00,26.96,26.97,26.96,26.97,28800.0,17.1817,17.1881,17.1817,17.1881,28800.0
2011-04-15 12:20:00,26.96,26.97,26.94,26.96,34400.0,17.1817,17.1881,17.169,17.1817,34400.0
2011-04-15 12:25:00,26.96,26.96,26.95,26.95,9000.0,17.1817,17.1817,17.1753,17.1753,9000.0
2011-04-15 12:30:00,26.95,26.96,26.93,26.93,14200.0,17.1753,17.1817,17.1626,17.1626,14200.0
2011-04-15 12:35:00,26.94,26.97,26.94,26.95,14800.0,17.169,17.1881,17.169,17.1753,14800.0
2011-04-15 12:40:00,26.96,26.99,26.96,26.98,8400.0,17.1817,17.2008,17.1817,17.1945,8400.0
2011-04-15 12:45:00,26.98,27.0,26.98,26.99,13400.0,17.1945,17.2072,17.1945,17.2008,13400.0
2011-04-15 12:50:00,26.99,27.0,26.99,27.0,7600.0,17.2008,17.2072,17.2008,17.2072,7600.0
2011-04-15 12:55:00,27.0,27.0,26.99,26.99,14400.0,17.2072,17.2072,17.2008,17.2008,14400.0
2011-04-15 13:00:00,27.0,27.0,26.98,26.99,22000.0,17.2072,17.2072,17.1945,17.2008,22000.0
2011-04-15 13:05:00,26.98,26.99,26.97,26.99,62200.0,17.1945,17.2008,17.1881,17.2008,62200.0
2011-04-15 13:10:00,26.99,26.99,26.96,26.98,22600.0,17.2008,17.2008,17.1817,17.1945,22600.0
2011-04-15 13:15:00,26.98,26.98,26.95,26.96,12600.0,17.1945,17.1945,17.1753,17.1817,12600.0
2011-04-15 13:20:00,26.96,26.96,26.94,26.94,14400.0,17.1817,17.1817,17.169,17.169,14400.0
2011-04-15 13:25:00,26.95,26.95,26.92,26.92,10200.0,17.1753,17.1753,17.1562,17.1562,10200.0
2011-04-15 13:30:00,26.92,26.93,26.9,26.9,30800.0,17.1562,17.1626,17.1435,17.1435,30800.0
2011-04-15 13:35:00,26.9,26.9,26.89,26.89,12800.0,17.1435,17.1435,17.1371,17.1371,12800.0
2011-04-15 13:40:00,26.89,26.9,26.89,26.89,8600.0,17.1371,17.1435,17.1371,17.1371,8600.0
2011-04-15 13:45:00,26.9,26.91,26.9,26.9,7400.0,17.1435,17.1498,17.1435,17.1435,7400.0
2011-04-15 13:50:00,26.9,26.9,26.88,26.89,10600.0,17.1435,17.1435,17.1307,17.1371,10600.0
2011-04-15 13:55:00,26.89,26.9,26.88,26.88,12600.0,17.1371,17.1435,17.1307,17.1307,12600.0
2011-04-15 14:00:00,26.88,26.9,26.88,26.9,10200.0,17.1307,17.1435,17.1307,17.1435,10200.0
2011-04-15 14:05:00,26.9,26.91,26.9,26.91,11400.0,17.1435,17.1498,17.1435,17.1498,11400.0
2011-04-15 14:10:00,26.91,26.92,26.9,26.91,8800.0,17.1498,17.1562,17.1435,17.1498,8800.0
2011-04-15 14:15:00,26.91,26.91,26.9,26.91,14000.0,17.1498,17.1498,17.1435,17.1498,14000.0
2011-04-15 14:20:00,26.91,26.92,26.91,26.91,11800.0,17.1498,17.1562,17.1498,17.1498,11800.0
2011-04-15 14:25:00,26.91,26.92,26.91,26.91,11200.0,17.1498,17.1562,17.1498,17.1498,11200.0
2011-04-15 14:30:00,26.91,26.93,26.91,26.93,28800.0,17.1498,17.1626,17.1498,17.1626,28800.0
2011-04-15 14:35:00,26.93,26.96,26.93,26.96,46600.0,17.1626,17.1817,17.1626,17.1817,46600.0
2011-04-15 14:40:00,26.96,26.96,26.95,26.96,20400.0,17.1817,17.1817,17.1753,17.1817,20400.0
2011-04-15 14:45:00,26.96,26.96,26.95,26.96,20000.0,17.1817,17.1817,17.1753,17.1817,20000.0
2011-04-15 14:50:00,26.96,26.96,26.89,26.92,85400.0,17.1817,17.1817,17.1371,17.1562,85400.0
2011-04-15 14:55:00,26.92,26.94,26.92,26.94,32400.0,17.1562,17.169,17.1562,17.169,32400.0
2011-04-15 15:00:00,26.93,26.96,26.93,26.96,70200.0,17.1626,17.1817,17.1626,17.1817,70200.0
2011-04-15 15:05:00,26.95,26.97,26.95,26.97,53400.0,17.1753,17.1881,17.1753,17.1881,53400.0
2011-04-15 15:10:00,26.96,26.97,26.93,26.93,65200.0,17.1817,17.1881,17.1626,17.1626,65200.0
2011-04-15 15:15:00,26.93,26.94,26.92,26.93,33800.0,17.1626,17.169,17.1562,17.1626,33800.0
2011-04-15 15:20:00,26.93,26.95,26.92,26.93,76000.0,17.1626,17.1753,17.1562,17.1626,76000.0
2011-04-15 15:25:00,26.93,26.95,26.92,26.95,36400.0,17.1626,17.1753,17.1562,17.1753,36400.0
2011-04-15 15:30:00,26.95,26.95,26.93,26.93,30600.0,17.1753,17.1753,17.1626,17.1626,30600.0
2011-04-15 15:35:00,26.93,26.94,26.92,26.92,20200.0,17.1626,17.169,17.1562,17.1562,20200.0
2011-04-15 15:40:00,26.92,26.93,26.89,26.9,41400.0,17.1562,17.1626,17.1371,17.1435,41400.0
2011-04-15 15:45:00,26.9,26.9,26.88,26.88,86200.0,17.1435,17.1435,17.1307,17.1307,86200.0
2011-04-15 15:50:00,26.89,26.89,26.86,26.86,47200.0,17.1371,17.1371,17.118,17.118,47200.0
2011-04-15 15:55:00,26.86,26.89,26.86,26.89,143400.0,17.118,17.1371,17.118,17.1371,143400.0
2011-04-18 09:30:00,26.67,26.68,26.57,26.57,49200.0,16.9969,17.0033,16.9332,16.9332,49200.0
2011-04-18 09:35:00,26.55,26.59,26.54,26.57,65000.0,16.9204,16.9459,16.914,16.9332,65000.0
2011-04-18 09:40:00,26.56,26.68,26.54,26.64,54800.0,16.9268,17.0033,16.914,16.9778,54800.0
2011-04-18 09:45:00,26.65,26.65,26.58,26.61,30600.0,16.9841,16.9841,16.9395,16.9587,30600.0
2011-04-18 09:50:00,26.61,26.61,26.55,26.59,30000.0,16.9587,16.9587,16.9204,16.9459,30000.0
2011-04-18 09:55:00,26.6,26.63,26.55,26.6,31000.0,16.9523,16.9714,16.9204,16.9523,31000.0
2011-04-18 10:00:00,26.59,26.71,26.59,26.7,63000.0,16.9459,17.0224,16.9459,17.016,63000.0
2011-04-18 10:05:00,26.7,26.72,26.64,26.68,34400.0,17.016,17.0288,16.9778,17.0033,34400.0
2011-04-18 10:10:00,26.67,26.72,26.66,26.71,55200.0,16.9969,17.0288,16.9905,17.0224,55200.0
2011-04-18 10:15:00,26.71,26.78,26.71,26.77,29800.0,17.0224,17.067,17.0224,17.0606,29800.0
2011-04-18 10:20:00,26.78,26.81,26.73,26.77,43600.0,17.067,17.0861,17.0351,17.0606,43600.0
2011-04-18 10:25:00,26.75,26.78,26.74,26.77,23400.0,17.0479,17.067,17.0415,17.0606,23400.0
2011-04-18 10:30:00,26.77,26.78,26.75,26.78,31400.0,17.0606,17.067,17.0479,17.067,31400.0
2011-04-18 10:35:00,26.78,26.79,26.73,26.75,19000.0,17.067,17.0734,17.0351,17.0479,19000.0
2011-04-18 10:40:00,26.75,26.75,26.68,26.68,8800.0,17.0479,17.0479,17.0033,17.0033,8800.0
2011-04-18 10:45:00,26.68,26.68,26.64,26.65,26000.0,17.0033,17.0033,16.9778,16.9841,26000.0
2011-04-18 10:50:00,26.64,26.65,26.61,26.61,22200.0,16.9778,16.9841,16.9587,16.9587,22200.0
2011-04-18 10:55:00,26.61,26.64,26.6,26.63,19200.0,16.9587,16.9778,16.9523,16.9714,19200.0
2011-04-18 11:00:00,26.64,26.65,26.59,26.59,17400.0,16.9778,16.9841,16.9459,16.9459,17400.0
2011-04-18 11:05:00,26.58,26.59,26.54,26.56,29600.0,16.9395,16.9459,16.914,16.9268,29600.0
2011-04-18 11:10:00,26.56,26.61,26.56,26.59,12600.0,16.9268,16.9587,16.9268,16.9459,12600.0
2011-04-18 11:15:00,26.6,26.6,26.57,26.57,10200.0,16.9523,16.9523,16.9332,16.9332,10200.0
2011-04-18 11:20:00,26.57,26.57,26.56,26.56,10600.0,16.9332,16.9332,16.9268,16.9268,10600.0
2011-04-18 11:25:00,26.56,26.61,26.56,26.57,11600.0,16.9268,16.9587,16.9268,16.9332,11600.0
2011-04-18 11:30:00,26.56,26.57,26.54,26.55,8000.0,16.9268,16.9332,16.914,16.9204,8000.0
2011-04-18 11:35:00,26.56,26.59,26.56,26.57,14200.0,16.9268,16.9459,16.9268,16.9332,14200.0
2011-04-18 11:40:00,26.57,26.58,26.55,26.58,10600.0,16.9332,16.9395,16.9204,16.9395,10600.0
2011-04-18 11:45:00,26.58,26.58,26.56,26.56,14800.0,16.9395,16.9395,16.9268,16.9268,14800.0
2011-04-18 11:50:00,26.56,26.58,26.55,26.57,11000.0,16.9268,16.9395,16.9204,16.9332,11000.0
2011-04-18 11:55:00,26.57,26.58,26.57,26.57,4800.0,16.9332,16.9395,16.9332,16.9332,4800.0
2011-04-18 12:00:00,26.57,26.57,26.55,26.55,9200.0,16.9332,16.9332,16.9204,16.9204,9200.0
2011-04-18 12:05:00,26.56,26.58,26.56,26.58,12200.0,16.9268,16.9395,16.9268,16.9395,12200.0
2011-04-18 12:10:00,26.58,26.6,26.58,26.58,10400.0,16.9395,16.9523,16.9395,16.9395,10400.0
2011-04-18 12:15:00,26.58,26.58,26.57,26.57,8200.0,16.9395,16.9395,16.9332,16.9332,8200.0
2011-04-18 12:20:00,26.57,26.57,26.54,26.55,8200.0,16.9332,16.9332,16.914,16.9204,8200.0
2011-04-18 12:25:00,26.55,26.57,26.54,26.57,18400.0,16.9204,16.9332,16.914,16.9332,18400.0
2011-04-18 12:30:00,26.56,26.57,26.56,26.57,11800.0,16.9268,16.9332,16.9268,16.9332,11800.0
2011-04-18 12:35:00,26.56,26.58,26.55,26.58,10800.0,16.9268,16.9395,16.9204,16.9395,10800.0
2011-04-18 12:40:00,26.58,26.59,26.56,26.56,20000.0,16.9395,16.9459,16.9268,16.9268,20000.0
2011-04-18 12:45:00,26.56,26.57,26.56,26.57,8000.0,16.9268,16.9332,16.9268,16.9332,8000.0
2011-04-18 12:50:00,26.56,26.56,26.54,26.54,10600.0,16.9268,16.9268,16.914,16.914,10600.0
2011-04-18 12:55:00,26.55,26.56,26.55,26.55,13800.0,16.9204,16.9268,16.9204,16.9204,13800.0
2011-04-18 13:00:00,26.55,26.55,26.55,26.55,10800.0,16.9204,16.9204,16.9204,16.9204,10800.0
2011-04-18 13:05:00,26.55,26.55,26.55,26.55,6400.0,16.9204,16.9204,16.9204,16.9204,6400.0
2011-04-18 13:10:00,26.54,26.54,26.53,26.53,8200.0,16.914,16.914,16.9077,16.9077,8200.0
2011-04-18 13:15:00,26.53,26.54,26.51,26.54,12400.0,16.9077,16.914,16.8949,16.914,12400.0
2011-04-18 13:20:00,26.54,26.54,26.53,26.54,6600.0,16.914,16.914,16.9077,16.914,6600.0
2011-04-18 13:25:00,26.53,26.54,26.52,26.52,12400.0,16.9077,16.914,16.9013,16.9013,12400.0
2011-04-18 13:30:00,26.52,26.55,26.52,26.55,8400.0,16.9013,16.9204,16.9013,16.9204,8400.0
2011-04-18 13:35:00,26.55,26.57,26.55,26.56,7600.0,16.9204,16.9332,16.9204,16.9268,7600.0
2011-04-18 13:40:00,26.56,26.57,26.55,26.57,11200.0,16.9268,16.9332,16.9204,16.9332,11200.0
2011-04-18 13:45:00,26.56,26.58,26.56,26.58,17000.0,16.9268,16.9395,16.9268,16.9395,17000.0
2011-04-18 13:50:00,26.58,26.61,26.58,26.61,17600.0,16.9395,16.9587,16.9395,16.9587,17600.0
2011-04-18 13:55:00,26.61,26.63,26.6,26.6,10000.0,16.9587,16.9714,16.9523,16.9523,10000.0
2011-04-18 14:00:00,26.6,26.61,26.6,26.6,24400.0,16.9523,16.9587,16.9523,16.9523,24400.0
2011-04-18 14:05:00,26.6,26.61,26.6,26.6,8800.0,16.9523,16.9587,16.9523,16.9523,8800.0
2011-04-18 14:10:00,26.6,26.61,26.6,26.61,7400.0,16.9523,16.9587,16.9523,16.9587,7400.0
2011-04-18 14:15:00,26.61,26.62,26.61,26.62,9800.0,16.9587,16.965,16.9587,16.965,9800.0
2011-04-18 14:20:00,26.61,26.64,26.61,26.63,18600.0,16.9587,16.9778,16.9587,16.9714,18600.0
2011-04-18 14:25:00,26.63,26.63,26.61,26.63,17400.0,16.9714,16.9714,16.9587,16.9714,17400.0
2011-04-18 14:30:00,26.63,26.64,26.63,26.63,3400.0,16.9714,16.9778,16.9714,16.9714,3400.0
2011-04-18 14:35:00,26.63,26.67,26.63,26.67,15400.0,16.9714,16.9969,16.9714,16.9969,15400.0
2011-04-18 14:40:00,26.68,26.69,26.66,26.67,34400.0,17.0033,17.0096,16.9905,16.9969,34400.0
2011-04-18 14:45:00,26.67,26.71,26.67,26.68,20600.0,16.9969,17.0224,16.9969,17.0033,20600.0
2011-04-18 14:50:00,26.68,26.68,26.67,26.67,12800.0,17.0033,17.0033,16.9969,16.9969,12800.0
2011-04-18 14:55:00,26.67,26.68,26.65,26.65,29200.0,16.9969,17.0033,16.9841,16.9841,29200.0
2011-04-18 15:00:00,26.65,26.66,26.62,26.63,22600.0,16.9841,16.9905,16.965,16.9714,22600.0
2011-04-18 15:05:00,26.63,26.64,26.6,26.6,15000.0,16.9714,16.9778,16.9523,16.9523,15000.0
2011-04-18 15:10:00,26.61,26.62,26.61,26.61,14600.0,16.9587,16.965,16.9587,16.9587,14600.0
2011-04-18 15:15:00,26.61,26.69,26.61,26.68,23600.0,16.9587,17.0096,16.9587,17.0033,23600.0
2011-04-18 15:20:00,26.68,26.7,26.65,26.65,19200.0,17.0033,17.016,16.9841,16.9841,19200.0
2011-04-18 15:25:00,26.66,26.66,26.64,26.64,14400.0,16.9905,16.9905,16.9778,16.9778,14400.0
2011-04-18 15:30:00,26.65,26.65,26.62,26.62,19800.0,16.9841,16.9841,16.965,16.965,19800.0
2011-04-18 15:35:00,26.62,26.63,26.6,26.6,38800.0,16.965,16.9714,16.9523,16.9523,38800.0
2011-04-18 15:40:00,26.6,26.62,26.6,26.6,25000.0,16.9523,16.965,16.9523,16.9523,25000.0
2011-04-18 15:45:00,26.6,26.61,26.58,26.59,45000.0,16.9523,16.9587,16.9395,16.9459,45000.0
2011-04-18 15:50:00,26.59,26.6,26.57,26.59,55800.0,16.9459,16.9523,16.9332,16.9459,55800.0
2011-04-18 15:55:00,26.59,26.63,26.58,26.6,98800.0,16.9459,16.9714,16.9395,16.9523,98800.0
2011-04-19 09:30:00,26.68,26.7,26.54,26.55,93400.0,17.0033,17.016,16.914,16.9204,93400.0
2011-04-19 09:35:00,26.55,26.58,26.5,26.55,49200.0,16.9204,16.9395,16.8885,16.9204,49200.0
2011-04-19 09:40:00,26.57,26.6,26.57,26.58,23000.0,16.9332,16.9523,16.9332,16.9395,23000.0
2011-04-19 09:45:00,26.59,26.6,26.57,26.59,20800.0,16.9459,16.9523,16.9332,16.9459,20800.0
2011-04-19 09:50:00,26.59,26.59,26.55,26.55,5400.0,16.9459,16.9459,16.9204,16.9204,5400.0
2011-04-19 09:55:00,26.54,26.59,26.54,26.55,41400.0,16.914,16.9459,16.914,16.9204,41400.0
2011-04-19 10:00:00,26.55,26.55,26.47,26.48,52200.0,16.9204,16.9204,16.8694,16.8758,52200.0
2011-04-19 10:05:00,26.49,26.49,26.43,26.46,64800.0,16.8822,16.8822,16.8439,16.8631,64800.0
2011-04-19 10:10:00,26.47,26.47,26.39,26.39,48000.0,16.8694,16.8694,16.8184,16.8184,48000.0
2011-04-19 10:15:00,26.39,26.42,26.37,26.42,58000.0,16.8184,16.8376,16.8057,16.8376,58000.0
2011-04-19 10:20:00,26.42,26.43,26.4,26.43,33400.0,16.8376,16.8439,16.8248,16.8439,33400.0
2011-04-19 10:25:00,26.42,26.45,26.42,26.43,21200.0,16.8376,16.8567,16.8376,16.8439,21200.0
2011-04-19 10:30:00,26.43,26.43,26.38,26.39,62800.0,16.8439,16.8439,16.8121,16.8184,62800.0
2011-04-19 10:35:00,26.39,26.41,26.38,26.38,26400.0,16.8184,16.8312,16.8121,16.8121,26400.0
2011-04-19 10:40:00,26.38,26.41,26.38,26.4,26400.0,16.8121,16.8312,16.8121,16.8248,26400.0
2011-04-19 10:45:00,26.41,26.43,26.38,26.4,25000.0,16.8312,16.8439,16.8121,16.8248,25000.0
2011-04-19 10:50:00,26.4,26.4,26.38,26.38,5800.0,16.8248,16.8248,16.8121,16.8121,5800.0
2011-04-19 10:55:00,26.38,26.38,26.33,26.33,15800.0,16.8121,16.8121,16.7802,16.7802,15800.0
2011-04-19 11:00:00,26.33,26.35,26.32,26.35,28600.0,16.7802,16.793,16.7738,16.793,28600.0
2011-04-19 11:05:00,26.35,26.36,26.34,26.34,20400.0,16.793,16.7993,16.7866,16.7866,20400.0
2011-04-19 11:10:00,26.34,26.35,26.31,26.31,14800.0,16.7866,16.793,16.7675,16.7675,14800.0
2011-04-19 11:15:00,26.32,26.36,26.32,26.34,11400.0,16.7738,16.7993,16.7738,16.7866,11400.0
2011-04-19 11:20:00,26.33,26.34,26.32,26.33,11800.0,16.7802,16.7866,16.7738,16.7802,11800.0
2011-04-19 11:25:00,26.34,26.34,26.32,26.34,24400.0,16.7866,16.7866,16.7738,16.7866,24400.0
2011-04-19 11:30:00,26.35,26.36,26.35,26.36,21800.0,16.793,16.7993,16.793,16.7993,21800.0
2011-04-19 11:35:00,26.36,26.38,26.35,26.35,15600.0,16.7993,16.8121,16.793,16.793,15600.0
2011-04-19 11:40:00,26.35,26.35,26.3,26.33,23000.0,16.793,16.793,16.7611,16.7802,23000.0
2011-04-19 11:45:00,26.34,26.36,26.34,26.36,13400.0,16.7866,16.7993,16.7866,16.7993,13400.0
2011-04-19 11:50:00,26.36,26.39,26.36,26.39,64000.0,16.7993,16.8184,16.7993,16.8184,64000.0
2011-04-19 11:55:00,26.38,26.4,26.38,26.4,10800.0,16.8121,16.8248,16.8121,16.8248,10800.0
2011-04-19 12:00:00,26.4,26.43,26.4,26.43,14800.0,16.8248,16.8439,16.8248,16.8439,14800.0
2011-04-19 12:05:00,26.43,26.43,26.41,26.41,8200.0,16.8439,16.8439,16.8312,16.8312,8200.0
2011-04-19 12:10:00,26.42,26.43,26.42,26.43,6800.0,16.8376,16.8439,16.8376,16.8439,6800.0
2011-04-19 12:15:00,26.43,26.43,26.42,26.43,10400.0,16.8439,16.8439,16.8376,16.8439,10400.0
2011-04-19 12:20:00,26.43,26.43,26.42,26.42,1400.0,16.8439,16.8439,16.8376,16.8376,1400.0
2011-04-19 12:25:00,26.42,26.43,26.42,26.42,4800.0,16.8376,16.8439,16.8376,16.8376,4800.0
2011-04-19 12:30:00,26.41,26.42,26.41,26.41,3800.0,16.8312,16.8376,16.8312,16.8312,3800.0
2011-04-19 12:35:00,26.41,26.42,26.41,26.42,10000.0,16.8312,16.8376,16.8312,16.8376,10000.0
2011-04-19 12:40:00,26.42,26.42,26.42,26.42,3600.0,16.8376,16.8376,16.8376,16.8376,3600.0
2011-04-19 12:45:00,26.42,26.43,26.42,26.43,25000.0,16.8376,16.8439,16.8376,16.8439,25000.0
2011-04-19 12:50:00,26.43,26.46,26.43,26.46,7800.0,16.8439,16.8631,16.8439,16.8631,7800.0
2011-04-19 12:55:00,26.46,26.46,26.46,26.46,3800.0,16.8631,16.8631,16.8631,16.8631,3800.0
2011-04-19 13:00:00,26.46,26.48,26.46,26.47,13600.0,16.8631,16.8758,16.8631,16.8694,13600.0
2011-04-19 13:05:00,26.47,26.49,26.46,26.46,23200.0,16.8694,16.8822,16.8631,16.8631,23200.0
2011-04-19 13:10:00,26.46,26.48,26.46,26.48,37200.0,16.8631,16.8758,16.8631,16.8758,37200.0
2011-04-19 13:15:00,26.47,26.48,26.47,26.47,4800.0,16.8694,16.8758,16.8694,16.8694,4800.0
2011-04-19 13:20:00,26.47,26.48,26.46,26.47,14400.0,16.8694,16.8758,16.8631,16.8694,14400.0
2011-04-19 13:25:00,26.46,26.46,26.43,26.44,16000.0,16.8631,16.8631,16.8439,16.8503,16000.0
2011-04-19 13:30:00,26.44,26.48,26.43,26.47,56400.0,16.8503,16.8758,16.8439,16.8694,56400.0
2011-04-19 13:35:00,26.47,26.47,26.44,26.46,26800.0,16.8694,16.8694,16.8503,16.8631,26800.0
2011-04-19 13:40:00,26.45,26.49,26.45,26.49,34800.0,16.8567,16.8822,16.8567,16.8822,34800.0
2011-04-19 13:45:00,26.49,26.5,26.49,26.49,25400.0,16.8822,16.8885,16.8822,16.8822,25400.0
2011-04-19 13:50:00,26.5,26.5,26.49,26.49,6800.0,16.8885,16.8885,16.8822,16.8822,6800.0
2011-04-19 13:55:00,26.49,26.5,26.47,26.48,22400.0,16.8822,16.8885,16.8694,16.8758,22400.0
2011-04-19 14:00:00,26.48,26.5,26.48,26.5,16000.0,16.8758,16.8885,16.8758,16.8885,16000.0
2011-04-19 14:05:00,26.5,26.5,26.49,26.5,13200.0,16.8885,16.8885,16.8822,16.8885,13200.0
2011-04-19 14:10:00,26.49,26.5,26.49,26.5,6800.0,16.8822,16.8885,16.8822,16.8885,6800.0
2011-04-19 14:15:00,26.5,26.5,26.49,26.5,7400.0,16.8885,16.8885,16.8822,16.8885,7400.0
2011-04-19 14:20:00,26.5,26.5,26.49,26.49,14200.0,16.8885,16.8885,16.8822,16.8822,14200.0
2011-04-19 14:25:00,26.49,26.5,26.49,26.5,32000.0,16.8822,16.8885,16.8822,16.8885,32000.0
2011-04-19 14:30:00,26.5,26.5,26.5,26.5,6800.0,16.8885,16.8885,16.8885,16.8885,6800.0
2011-04-19 14:35:00,26.5,26.51,26.5,26.5,18600.0,16.8885,16.8949,16.8885,16.8885,18600.0
2011-04-19 14:40:00,26.51,26.53,26.51,26.52,13200.0,16.8949,16.9077,16.8949,16.9013,13200.0
2011-04-19 14:45:00,26.52,26.53,26.5,26.51,31200.0,16.9013,16.9077,16.8885,16.8949,31200.0
2011-04-19 14:50:00,26.52,26.52,26.49,26.49,16200.0,16.9013,16.9013,16.8822,16.8822,16200.0
2011-04-19 14:55:00,26.49,26.5,26.47,26.47,11000.0,16.8822,16.8885,16.8694,16.8694,11000.0
2011-04-19 15:00:00,26.47,26.5,26.47,26.5,21200.0,16.8694,16.8885,16.8694,16.8885,21200.0
2011-04-19 15:05:00,26.5,26.51,26.49,26.5,14000.0,16.8885,16.8949,16.8822,16.8885,14000.0
2011-04-19 15:10:00,26.49,26.49,26.48,26.49,8800.0,16.8822,16.8822,16.8758,16.8822,8800.0
2011-04-19 15:15:00,26.49,26.5,26.48,26.49,17400.0,16.8822,16.8885,16.8758,16.8822,17400.0
2011-04-19 15:20:00,26.49,26.49,26.47,26.47,16200.0,16.8822,16.8822,16.8694,16.8694,16200.0
2011-04-19 15:25:00,26.47,26.47,26.45,26.45,24200.0,16.8694,16.8694,16.8567,16.8567,24200.0
2011-04-19 15:30:00,26.45,26.48,26.45,26.47,27800.0,16.8567,16.8758,16.8567,16.8694,27800.0
2011-04-19 15:35:00,26.47,26.47,26.45,26.45,36800.0,16.8694,16.8694,16.8567,16.8567,36800.0
2011-04-19 15:40:00,26.46,26.46,26.45,26.45,60800.0,16.8631,16.8631,16.8567,16.8567,60800.0
2011-04-19 15:45:00,26.45,26.48,26.45,26.47,79400.0,16.8567,16.8758,16.8567,16.8694,79400.0
2011-04-19 15:50:00,26.47,26.48,26.46,26.46,55800.0,16.8694,16.8758,16.8631,16.8631,55800.0
2011-04-19 15:55:00,26.46,26.5,26.46,26.48,130400.0,16.8631,16.8885,16.8631,16.8758,130400.0
2011-04-20 09:30:00,26.75,26.78,26.71,26.71,48800.0,17.0479,17.067,17.0224,17.0224,48800.0
2011-04-20 09:35:00,26.71,26.8,26.71,26.8,10400.0,17.0224,17.0797,17.0224,17.0797,10400.0
2011-04-20 09:40:00,26.79,26.84,26.78,26.8,10400.0,17.0734,17.1052,17.067,17.0797,10400.0
2011-04-20 09:45:00,26.82,26.86,26.8,26.84,18200.0,17.0925,17.118,17.0797,17.1052,18200.0
2011-04-20 09:50:00,26.84,26.88,26.84,26.86,14200.0,17.1052,17.1307,17.1052,17.118,14200.0
2011-04-20 09:55:00,26.86,26.88,26.82,26.82,9000.0,17.118,17.1307,17.0925,17.0925,9000.0
2011-04-20 10:00:00,26.83,26.86,26.79,26.79,46000.0,17.0989,17.118,17.0734,17.0734,46000.0
2011-04-20 10:05:00,26.79,26.8,26.75,26.79,37000.0,17.0734,17.0797,17.0479,17.0734,37000.0
2011-04-20 10:10:00,26.8,26.82,26.78,26.79,17400.0,17.0797,17.0925,17.067,17.0734,17400.0
2011-04-20 10:15:00,26.8,26.87,26.8,26.85,16600.0,17.0797,17.1244,17.0797,17.1116,16600.0
2011-04-20 10:20:00,26.84,26.84,26.81,26.81,8600.0,17.1052,17.1052,17.0861,17.0861,8600.0
2011-04-20 10:25:00,26.81,26.83,26.8,26.83,17400.0,17.0861,17.0989,17.0797,17.0989,17400.0
2011-04-20 10:30:00,26.83,26.83,26.8,26.81,11200.0,17.0989,17.0989,17.0797,17.0861,11200.0
2011-04-20 10:35:00,26.81,26.82,26.79,26.79,21200.0,17.0861,17.0925,17.0734,17.0734,21200.0
2011-04-20 10:40:00,26.79,26.8,26.77,26.78,12800.0,17.0734,17.0797,17.0606,17.067,12800.0
2011-04-20 10:45:00,26.78,26.79,26.77,26.77,22800.0,17.067,17.0734,17.0606,17.0606,22800.0
2011-04-20 10:50:00,26.77,26.82,26.77,26.79,20000.0,17.0606,17.0925,17.0606,17.0734,20000.0
2011-04-20 10:55:00,26.79,26.84,26.79,26.83,33800.0,17.0734,17.1052,17.0734,17.0989,33800.0
2011-04-20 11:00:00,26.84,26.84,26.79,26.79,24200.0,17.1052,17.1052,17.0734,17.0734,24200.0
2011-04-20 11:05:00,26.79,26.8,26.77,26.77,35400.0,17.0734,17.0797,17.0606,17.0606,35400.0
2011-04-20 11:10:00,26.77,26.77,26.75,26.77,5800.0,17.0606,17.0606,17.0479,17.0606,5800.0
2011-04-20 11:15:00,26.77,26.78,26.77,26.77,9000.0,17.0606,17.067,17.0606,17.0606,9000.0
2011-04-20 11:20:00,26.78,26.78,26.75,26.75,11200.0,17.067,17.067,17.0479,17.0479,11200.0
2011-04-20 11:25:00,26.77,26.77,26.75,26.75,19400.0,17.0606,17.0606,17.0479,17.0479,19400.0
2011-04-20 11:30:00,26.75,26.77,26.75,26.75,11000.0,17.0479,17.0606,17.0479,17.0479,11000.0
2011-04-20 11:35:00,26.75,26.75,26.73,26.73,31000.0,17.0479,17.0479,17.0351,17.0351,31000.0
2011-04-20 11:40:00,26.74,26.77,26.74,26.74,64400.0,17.0415,17.0606,17.0415,17.0415,64400.0
2011-04-20 11:45:00,26.74,26.75,26.73,26.75,15800.0,17.0415,17.0479,17.0351,17.0479,15800.0
2011-04-20 11:50:00,26.75,26.75,26.74,26.75,23200.0,17.0479,17.0479,17.0415,17.0479,23200.0
2011-04-20 11:55:00,26.75,26.77,26.74,26.74,31200.0,17.0479,17.0606,17.0415,17.0415,31200.0
2011-04-20 12:00:00,26.75,26.75,26.74,26.75,20000.0,17.0479,17.0479,17.0415,17.0479,20000.0
2011-04-20 12:05:00,26.75,26.77,26.75,26.76,21600.0,17.0479,17.0606,17.0479,17.0542,21600.0
2011-04-20 12:10:00,26.76,26.79,26.75,26.75,14000.0,17.0542,17.0734,17.0479,17.0479,14000.0
2011-04-20 12:15:00,26.75,26.75,26.75,26.75,6400.0,17.0479,17.0479,17.0479,17.0479,6400.0
2011-04-20 12:20:00,26.76,26.77,26.75,26.76,15200.0,17.0542,17.0606,17.0479,17.0542,15200.0
2011-04-20 12:25:00,26.77,26.78,26.75,26.76,8600.0,17.0606,17.067,17.0479,17.0542,8600.0
2011-04-20 12:30:00,26.76,26.77,26.74,26.74,15400.0,17.0542,17.0606,17.0415,17.0415,15400.0
2011-04-20 12:35:00,26.75,26.77,26.74,26.75,8800.0,17.0479,17.0606,17.0415,17.0479,8800.0
2011-04-20 12:40:00,26.75,26.76,26.74,26.75,9000.0,17.0479,17.0542,17.0415,17.0479,9000.0
2011-04-20 12:45:00,26.76,26.78,26.74,26.74,13800.0,17.0542,17.067,17.0415,17.0415,13800.0
2011-04-20 12:50:00,26.73,26.74,26.73,26.73,6400.0,17.0351,17.0415,17.0351,17.0351,6400.0
2011-04-20 12:55:00,26.73,26.75,26.73,26.73,14200.0,17.0351,17.0479,17.0351,17.0351,14200.0
2011-04-20 13:00:00,26.73,26.74,26.72,26.74,16600.0,17.0351,17.0415,17.0288,17.0415,16600.0
2011-04-20 13:05:00,26.75,26.75,26.73,26.74,3600.0,17.0479,17.0479,17.0351,17.0415,3600.0
2011-04-20 13:10:00,26.73,26.73,26.7,26.7,10600.0,17.0351,17.0351,17.016,17.016,10600.0
2011-04-20 13:15:00,26.71,26.72,26.69,26.69,12600.0,17.0224,17.0288,17.0096,17.0096,12600.0
2011-04-20 13:20:00,26.7,26.71,26.7,26.71,10600.0,17.016,17.0224,17.016,17.0224,10600.0
2011-04-20 13:25:00,26.72,26.73,26.71,26.73,14400.0,17.0288,17.0351,17.0224,17.0351,14400.0
2011-04-20 13:30:00,26.73,26.74,26.72,26.73,8400.0,17.0351,17.0415,17.0288,17.0351,8400.0
2011-04-20 13:35:00,26.74,26.74,26.73,26.74,7400.0,17.0415,17.0415,17.0351,17.0415,7400.0
2011-04-20 13:40:00,26.75,26.75,26.74,26.74,2800.0,17.0479,17.0479,17.0415,17.0415,2800.0
2011-04-20 13:45:00,26.75,26.75,26.74,26.75,17600.0,17.0479,17.0479,17.0415,17.0479,17600.0
2011-04-20 13:50:00,26.75,26.77,26.75,26.77,36000.0,17.0479,17.0606,17.0479,17.0606,36000.0
2011-04-20 13:55:00,26.77,26.77,26.75,26.75,5000.0,17.0606,17.0606,17.0479,17.0479,5000.0
2011-04-20 14:00:00,26.77,26.77,26.74,26.75,7200.0,17.0606,17.0606,17.0415,17.0479,7200.0
2011-04-20 14:05:00,26.75,26.75,26.74,26.74,4400.0,17.0479,17.0479,17.0415,17.0415,4400.0
2011-04-20 14:10:00,26.74,26.75,26.73,26.73,14200.0,17.0415,17.0479,17.0351,17.0351,14200.0
2011-04-20 14:15:00,26.73,26.74,26.73,26.74,11800.0,17.0351,17.0415,17.0351,17.0415,11800.0
2011-04-20 14:20:00,26.73,26.74,26.71,26.71,13600.0,17.0351,17.0415,17.0224,17.0224,13600.0
2011-04-20 14:25:00,26.72,26.72,26.71,26.71,11000.0,17.0288,17.0288,17.0224,17.0224,11000.0
2011-04-20 14:30:00,26.72,26.72,26.71,26.72,15000.0,17.0288,17.0288,17.0224,17.0288,15000.0
2011-04-20 14:35:00,26.73,26.73,26.72,26.72,13400.0,17.0351,17.0351,17.0288,17.0288,13400.0
2011-04-20 14:40:00,26.73,26.73,26.71,26.71,14600.0,17.0351,17.0351,17.0224,17.0224,14600.0
2011-04-20 14:45:00,26.71,26.72,26.71,26.71,11800.0,17.0224,17.0288,17.0224,17.0224,11800.0
2011-04-20 14:50:00,26.71,26.74,26.7,26.73,11600.0,17.0224,17.0415,17.016,17.0351,11600.0
2011-04-20 14:55:00,26.74,26.74,26.7,26.7,22200.0,17.0415,17.0415,17.016,17.016,22200.0
2011-04-20 15:00:00,26.71,26.71,26.68,26.68,19000.0,17.0224,17.0224,17.0033,17.0033,19000.0
2011-04-20 15:05:00,26.69,26.7,26.68,26.7,25600.0,17.0096,17.016,17.0033,17.016,25600.0
2011-04-20 15:10:00,26.7,26.71,26.7,26.71,21600.0,17.016,17.0224,17.016,17.0224,21600.0
2011-04-20 15:15:00,26.7,26.72,26.7,26.72,16200.0,17.016,17.0288,17.016,17.0288,16200.0
2011-04-20 15:20:00,26.71,26.72,26.71,26.72,26200.0,17.0224,17.0288,17.0224,17.0288,26200.0
2011-04-20 15:25:00,26.72,26.75,26.72,26.74,32800.0,17.0288,17.0479,17.0288,17.0415,32800.0
2011-04-20 15:30:00,26.74,26.75,26.74,26.75,30200.0,17.0415,17.0479,17.0415,17.0479,30200.0
2011-04-20 15:35:00,26.75,26.75,26.75,26.75,27400.0,17.0479,17.0479,17.0479,17.0479,27400.0
2011-04-20 15:40:00,26.75,26.75,26.73,26.75,71600.0,17.0479,17.0479,17.0351,17.0479,71600.0
2011-04-20 15:45:00,26.75,26.75,26.72,26.73,48000.0,17.0479,17.0479,17.0288,17.0351,48000.0
2011-04-20 15:50:00,26.73,26.75,26.73,26.73,84400.0,17.0351,17.0479,17.0351,17.0351,84400.0
2011-04-20 15:55:00,26.73,26.74,26.71,26.73,155000.0,17.0351,17.0415,17.0224,17.0351,155000.0
2011-04-21 09:30:00,26.77,26.82,26.73,26.78,48600.0,17.0606,17.0925,17.0351,17.067,48600.0
2011-04-21 09:35:00,26.78,26.8,26.76,26.77,12800.0,17.067,17.0797,17.0542,17.0606,12800.0
2011-04-21 09:40:00,26.78,26.78,26.74,26.74,25600.0,17.067,17.067,17.0415,17.0415,25600.0
2011-04-21 09:45:00,26.74,26.74,26.68,26.7,46800.0,17.0415,17.0415,17.0033,17.016,46800.0
2011-04-21 09:50:00,26.7,26.72,26.7,26.72,23800.0,17.016,17.0288,17.016,17.0288,23800.0
2011-04-21 09:55:00,26.72,26.74,26.71,26.74,24200.0,17.0288,17.0415,17.0224,17.0415,24200.0
2011-04-21 10:00:00,26.73,26.77,26.7,26.75,30000.0,17.0351,17.0606,17.016,17.0479,30000.0
2011-04-21 10:05:00,26.74,26.82,26.73,26.82,12400.0,17.0415,17.0925,17.0351,17.0925,12400.0
2011-04-21 10:10:00,26.82,26.84,26.81,26.84,9600.0,17.0925,17.1052,17.0861,17.1052,9600.0
2011-04-21 10:15:00,26.83,26.84,26.81,26.84,17200.0,17.0989,17.1052,17.0861,17.1052,17200.0
2011-04-21 10:20:00,26.84,26.84,26.8,26.81,21800.0,17.1052,17.1052,17.0797,17.0861,21800.0
2011-04-21 10:25:00,26.81,26.81,26.79,26.8,13800.0,17.0861,17.0861,17.0734,17.0797,13800.0
2011-04-21 10:30:00,26.79,26.82,26.79,26.81,6800.0,17.0734,17.0925,17.0734,17.0861,6800.0
2011-04-21 10:35:00,26.8,26.82,26.79,26.81,12800.0,17.0797,17.0925,17.0734,17.0861,12800.0
2011-04-21 10:40:00,26.82,26.82,26.8,26.82,32600.0,17.0925,17.0925,17.0797,17.0925,32600.0
2011-04-21 10:45:00,26.81,26.81,26.75,26.75,12600.0,17.0861,17.0861,17.0479,17.0479,12600.0
2011-04-21 10:50:00,26.74,26.75,26.73,26.73,11000.0,17.0415,17.0479,17.0351,17.0351,11000.0
2011-04-21 10:55:00,26.73,26.74,26.72,26.73,23200.0,17.0351,17.0415,17.0288,17.0351,23200.0
2011-04-21 11:00:00,26.73,26.76,26.73,26.75,8400.0,17.0351,17.0542,17.0351,17.0479,8400.0
2011-04-21 11:05:00,26.76,26.78,26.76,26.78,4800.0,17.0542,17.067,17.0542,17.067,4800.0
2011-04-21 11:10:00,26.78,26.79,26.78,26.79,4400.0,17.067,17.0734,17.067,17.0734,4400.0
2011-04-21 11:15:00,26.79,26.79,26.78,26.78,4000.0,17.0734,17.0734,17.067,17.067,4000.0
2011-04-21 11:20:00,26.78,26.78,26.73,26.73,11600.0,17.067,17.067,17.0351,17.0351,11600.0
2011-04-21 11:25:00,26.73,26.75,26.72,26.75,47400.0,17.0351,17.0479,17.0288,17.0479,47400.0
2011-04-21 11:30:00,26.74,26.75,26.74,26.74,21600.0,17.0415,17.0479,17.0415,17.0415,21600.0
2011-04-21 11:35:00,26.73,26.73,26.73,26.73,6800.0,17.0351,17.0351,17.0351,17.0351,6800.0
2011-04-21 11:40:00,26.73,26.74,26.72,26.72,16000.0,17.0351,17.0415,17.0288,17.0288,16000.0
2011-04-21 11:45:00,26.71,26.72,26.71,26.72,7400.0,17.0224,17.0288,17.0224,17.0288,7400.0
2011-04-21 11:50:00,26.72,26.73,26.7,26.7,12000.0,17.0288,17.0351,17.016,17.016,12000.0
2011-04-21 11:55:00,26.7,26.71,26.7,26.71,3400.0,17.016,17.0224,17.016,17.0224,3400.0
2011-04-21 12:00:00,26.7,26.73,26.7,26.73,19000.0,17.016,17.0351,17.016,17.0351,19000.0
2011-04-21 12:05:00,26.73,26.73,26.7,26.7,20600.0,17.0351,17.0351,17.016,17.016,20600.0
2011-04-21 12:10:00,26.7,26.71,26.7,26.71,24400.0,17.016,17.0224,17.016,17.0224,24400.0
2011-04-21 12:15:00,26.7,26.71,26.7,26.71,3600.0,17.016,17.0224,17.016,17.0224,3600.0
2011-04-21 12:20:00,26.71,26.71,26.7,26.71,3800.0,17.0224,17.0224,17.016,17.0224,3800.0
2011-04-21 12:25:00,26.71,26.71,26.7,26.71,3400.0,17.0224,17.0224,17.016,17.0224,3400.0
2011-04-21 12:30:00,26.71,26.71,26.7,26.7,2200.0,17.0224,17.0224,17.016,17.016,2200.0
2011-04-21 12:35:00,26.7,26.71,26.7,26.71,5400.0,17.016,17.0224,17.016,17.0224,5400.0
2011-04-21 12:40:00,26.7,26.71,26.7,26.7,3400.0,17.016,17.0224,17.016,17.016,3400.0
2011-04-21 12:45:00,26.7,26.71,26.7,26.71,5400.0,17.016,17.0224,17.016,17.0224,5400.0
2011-04-21 12:50:00,26.71,26.71,26.7,26.71,2000.0,17.0224,17.0224,17.016,17.0224,2000.0
2011-04-21 12:55:00,26.71,26.71,26.7,26.7,4800.0,17.0224,17.0224,17.016,17.016,4800.0
2011-04-21 13:00:00,26.7,26.7,26.68,26.7,19400.0,17.016,17.016,17.0033,17.016,19400.0
2011-04-21 13:05:00,26.7,26.7,26.68,26.68,17200.0,17.016,17.016,17.0033,17.0033,17200.0
2011-04-21 13:10:00,26.69,26.71,26.69,26.71,17000.0,17.0096,17.0224,17.0096,17.0224,17000.0
2011-04-21 13:15:00,26.71,26.71,26.7,26.7,2000.0,17.0224,17.0224,17.016,17.016,2000.0
2011-04-21 13:20:00,26.71,26.71,26.7,26.71,12000.0,17.0224,17.0224,17.016,17.0224,12000.0
2011-04-21 13:25:00,26.71,26.71,26.71,26.71,1600.0,17.0224,17.0224,17.0224,17.0224,1600.0
2011-04-21 13:30:00,26.71,26.71,26.71,26.71,3800.0,17.0224,17.0224,17.0224,17.0224,3800.0
2011-04-21 13:35:00,26.71,26.71,26.71,26.71,3600.0,17.0224,17.0224,17.0224,17.0224,3600.0
2011-04-21 13:40:00,26.71,26.72,26.71,26.72,19200.0,17.0224,17.0288,17.0224,17.0288,19200.0
2011-04-21 13:45:00,26.72,26.72,26.7,26.7,19000.0,17.0288,17.0288,17.016,17.016,19000.0
2011-04-21 13:50:00,26.71,26.72,26.7,26.72,22000.0,17.0224,17.0288,17.016,17.0288,22000.0
2011-04-21 13:55:00,26.72,26.72,26.72,26.72,2400.0,17.0288,17.0288,17.0288,17.0288,2400.0
2011-04-21 14:00:00,26.72,26.72,26.72,26.72,6200.0,17.0288,17.0288,17.0288,17.0288,6200.0
2011-04-21 14:05:00,26.72,26.72,26.72,26.72,4800.0,17.0288,17.0288,17.0288,17.0288,4800.0
2011-04-21 14:10:00,26.72,26.72,26.72,26.72,8400.0,17.0288,17.0288,17.0288,17.0288,8400.0
2011-04-21 14:15:00,26.72,26.72,26.72,26.72,13600.0,17.0288,17.0288,17.0288,17.0288,13600.0
2011-04-21 14:20:00,26.72,26.72,26.7,26.7,20400.0,17.0288,17.0288,17.016,17.016,20400.0
2011-04-21 14:25:00,26.7,26.71,26.69,26.7,11000.0,17.016,17.0224,17.0096,17.016,11000.0
2011-04-21 14:30:00,26.7,26.7,26.69,26.7,13400.0,17.016,17.016,17.0096,17.016,13400.0
2011-04-21 14:35:00,26.7,26.7,26.69,26.7,35400.0,17.016,17.016,17.0096,17.016,35400.0
2011-04-21 14:40:00,26.69,26.69,26.68,26.68,21800.0,17.0096,17.0096,17.0033,17.0033,21800.0
2011-04-21 14:45:00,26.68,26.68,26.68,26.68,15200.0,17.0033,17.0033,17.0033,17.0033,15200.0
2011-04-21 14:50:00,26.68,26.68,26.68,26.68,3000.0,17.0033,17.0033,17.0033,17.0033,3000.0
2011-04-21 14:55:00,26.68,26.68,26.67,26.67,35600.0,17.0033,17.0033,16.9969,16.9969,35600.0
2011-04-21 15:00:00,26.67,26.67,26.67,26.67,23400.0,16.9969,16.9969,16.9969,16.9969,23400.0
2011-04-21 15:05:00,26.67,26.67,26.67,26.67,15800.0,16.9969,16.9969,16.9969,16.9969,15800.0
2011-04-21 15:10:00,26.67,26.67,26.67,26.67,4400.0,16.9969,16.9969,16.9969,16.9969,4400.0
2011-04-21 15:15:00,26.67,26.67,26.67,26.67,8200.0,16.9969,16.9969,16.9969,16.9969,8200.0
2011-04-21 15:20:00,26.67,26.68,26.67,26.68,20800.0,16.9969,17.0033,16.9969,17.0033,20800.0
2011-04-21 15:25:00,26.68,26.68,26.66,26.67,18400.0,17.0033,17.0033,16.9905,16.9969,18400.0
2011-04-21 15:30:00,26.67,26.68,26.66,26.67,22600.0,16.9969,17.0033,16.9905,16.9969,22600.0
2011-04-21 15:35:00,26.68,26.68,26.66,26.66,20600.0,17.0033,17.0033,16.9905,16.9905,20600.0
2011-04-21 15:40:00,26.66,26.68,26.66,26.67,33400.0,16.9905,17.0033,16.9905,16.9969,33400.0
2011-04-21 15:45:00,26.67,26.71,26.67,26.71,76200.0,16.9969,17.0224,16.9969,17.0224,76200.0
2011-04-21 15:50:00,26.7,26.72,26.7,26.72,33400.0,17.016,17.0288,17.016,17.0288,33400.0
2011-04-21 15:55:00,26.72,26.73,26.72,26.72,109000.0,17.0288,17.0351,17.0288,17.0288,109000.0
2011-04-25 09:30:00,26.68,26.74,26.68,26.74,25600.0,17.0033,17.0415,17.0033,17.0415,25600.0
2011-04-25 09:35:00,26.73,26.75,26.67,26.69,8800.0,17.0351,17.0479,16.9969,17.0096,8800.0
2011-04-25 09:40:00,26.68,26.72,26.68,26.68,7800.0,17.0033,17.0288,17.0033,17.0033,7800.0
2011-04-25 09:45:00,26.71,26.75,26.68,26.75,8800.0,17.0224,17.0479,17.0033,17.0479,8800.0
2011-04-25 09:50:00,26.76,26.77,26.75,26.76,6400.0,17.0542,17.0606,17.0479,17.0542,6400.0
2011-04-25 09:55:00,26.75,26.8,26.75,26.8,12800.0,17.0479,17.0797,17.0479,17.0797,12800.0
2011-04-25 10:00:00,26.78,26.82,26.77,26.79,14800.0,17.067,17.0925,17.0606,17.0734,14800.0
2011-04-25 10:05:00,26.78,26.79,26.75,26.76,12600.0,17.067,17.0734,17.0479,17.0542,12600.0
2011-04-25 10:10:00,26.76,26.79,26.75,26.78,24200.0,17.0542,17.0734,17.0479,17.067,24200.0
2011-04-25 10:15:00,26.78,26.81,26.77,26.78,13400.0,17.067,17.0861,17.0606,17.067,13400.0
2011-04-25 10:20:00,26.77,26.77,26.73,26.73,19400.0,17.0606,17.0606,17.0351,17.0351,19400.0
2011-04-25 10:25:00,26.74,26.76,26.72,26.75,10400.0,17.0415,17.0542,17.0288,17.0479,10400.0
2011-04-25 10:30:00,26.75,26.79,26.75,26.79,7600.0,17.0479,17.0734,17.0479,17.0734,7600.0
2011-04-25 10:35:00,26.78,26.79,26.75,26.78,9800.0,17.067,17.0734,17.0479,17.067,9800.0
2011-04-25 10:40:00,26.79,26.79,26.76,26.77,6600.0,17.0734,17.0734,17.0542,17.0606,6600.0
2011-04-25 10:45:00,26.77,26.77,26.74,26.75,8600.0,17.0606,17.0606,17.0415,17.0479,8600.0
2011-04-25 10:50:00,26.75,26.75,26.74,26.74,5400.0,17.0479,17.0479,17.0415,17.0415,5400.0
2011-04-25 10:55:00,26.73,26.74,26.72,26.74,10000.0,17.0351,17.0415,17.0288,17.0415,10000.0
2011-04-25 11:00:00,26.73,26.75,26.73,26.73,10600.0,17.0351,17.0479,17.0351,17.0351,10600.0
2011-04-25 11:05:00,26.73,26.73,26.71,26.72,9400.0,17.0351,17.0351,17.0224,17.0288,9400.0
2011-04-25 11:10:00,26.72,26.75,26.72,26.74,3800.0,17.0288,17.0479,17.0288,17.0415,3800.0
2011-04-25 11:15:00,26.73,26.75,26.73,26.75,7000.0,17.0351,17.0479,17.0351,17.0479,7000.0
2011-04-25 11:20:00,26.75,26.78,26.75,26.78,8200.0,17.0479,17.067,17.0479,17.067,8200.0
2011-04-25 11:25:00,26.78,26.79,26.77,26.79,10400.0,17.067,17.0734,17.0606,17.0734,10400.0
2011-04-25 11:30:00,26.79,26.8,26.79,26.8,11200.0,17.0734,17.0797,17.0734,17.0797,11200.0
2011-04-25 11:35:00,26.8,26.8,26.79,26.79,6200.0,17.0797,17.0797,17.0734,17.0734,6200.0
2011-04-25 11:40:00,26.8,26.8,26.79,26.8,4400.0,17.0797,17.0797,17.0734,17.0797,4400.0
2011-04-25 11:45:00,26.8,26.82,26.8,26.81,5800.0,17.0797,17.0925,17.0797,17.0861,5800.0
2011-04-25 11:50:00,26.82,26.83,26.8,26.81,10800.0,17.0925,17.0989,17.0797,17.0861,10800.0
2011-04-25 11:55:00,26.81,26.85,26.81,26.83,11200.0,17.0861,17.1116,17.0861,17.0989,11200.0
2011-04-25 12:00:00,26.84,26.84,26.82,26.82,2600.0,17.1052,17.1052,17.0925,17.0925,2600.0
2011-04-25 12:05:00,26.82,26.84,26.82,26.84,7000.0,17.0925,17.1052,17.0925,17.1052,7000.0
2011-04-25 12:10:00,26.84,26.85,26.84,26.85,5600.0,17.1052,17.1116,17.1052,17.1116,5600.0
2011-04-25 12:15:00,26.85,26.85,26.83,26.83,3600.0,17.1116,17.1116,17.0989,17.0989,3600.0
2011-04-25 12:20:00,26.83,26.84,26.83,26.84,4400.0,17.0989,17.1052,17.0989,17.1052,4400.0
2011-04-25 12:25:00,26.85,26.85,26.84,26.85,4200.0,17.1116,17.1116,17.1052,17.1116,4200.0
2011-04-25 12:30:00,26.85,26.85,26.84,26.84,5000.0,17.1116,17.1116,17.1052,17.1052,5000.0
2011-04-25 12:35:00,26.84,26.86,26.84,26.85,9200.0,17.1052,17.118,17.1052,17.1116,9200.0
2011-04-25 12:40:00,26.85,26.85,26.84,26.85,4200.0,17.1116,17.1116,17.1052,17.1116,4200.0
2011-04-25 12:45:00,26.86,26.86,26.86,26.86,3200.0,17.118,17.118,17.118,17.118,3200.0
2011-04-25 12:50:00,26.86,26.88,26.86,26.86,6600.0,17.118,17.1307,17.118,17.118,6600.0
2011-04-25 12:55:00,26.86,26.86,26.86,26.86,4400.0,17.118,17.118,17.118,17.118,4400.0
2011-04-25 13:00:00,26.86,26.86,26.85,26.85,7600.0,17.118,17.118,17.1116,17.1116,7600.0
2011-04-25 13:05:00,26.86,26.86,26.84,26.85,64600.0,17.118,17.118,17.1052,17.1116,64600.0
2011-04-25 13:10:00,26.85,26.87,26.85,26.87,4200.0,17.1116,17.1244,17.1116,17.1244,4200.0
2011-04-25 13:15:00,26.87,26.88,26.86,26.88,5600.0,17.1244,17.1307,17.118,17.1307,5600.0
2011-04-25 13:20:00,26.88,26.88,26.88,26.88,4400.0,17.1307,17.1307,17.1307,17.1307,4400.0
2011-04-25 13:25:00,26.87,26.88,26.86,26.87,3400.0,17.1244,17.1307,17.118,17.1244,3400.0
2011-04-25 13:30:00,26.87,26.88,26.86,26.88,4000.0,17.1244,17.1307,17.118,17.1307,4000.0
2011-04-25 13:35:00,26.88,26.89,26.87,26.89,6800.0,17.1307,17.1371,17.1244,17.1371,6800.0
2011-04-25 13:40:00,26.88,26.89,26.88,26.88,4200.0,17.1307,17.1371,17.1307,17.1307,4200.0
2011-04-25 13:45:00,26.88,26.89,26.88,26.88,3800.0,17.1307,17.1371,17.1307,17.1307,3800.0
2011-04-25 13:50:00,26.89,26.9,26.89,26.9,9600.0,17.1371,17.1435,17.1371,17.1435,9600.0
2011-04-25 13:55:00,26.9,26.91,26.9,26.91,4200.0,17.1435,17.1498,17.1435,17.1498,4200.0
2011-04-25 14:00:00,26.91,26.94,26.9,26.93,15600.0,17.1498,17.169,17.1435,17.1626,15600.0
2011-04-25 14:05:00,26.93,26.93,26.92,26.92,6000.0,17.1626,17.1626,17.1562,17.1562,6000.0
2011-04-25 14:10:00,26.93,26.93,26.92,26.92,8400.0,17.1626,17.1626,17.1562,17.1562,8400.0
2011-04-25 14:15:00,26.92,26.92,26.92,26.92,4800.0,17.1562,17.1562,17.1562,17.1562,4800.0
2011-04-25 14:20:00,26.93,26.93,26.92,26.93,7000.0,17.1626,17.1626,17.1562,17.1626,7000.0
2011-04-25 14:25:00,26.93,26.93,26.91,26.91,9200.0,17.1626,17.1626,17.1498,17.1498,9200.0
2011-04-25 14:30:00,26.91,26.92,26.91,26.92,4200.0,17.1498,17.1562,17.1498,17.1562,4200.0
2011-04-25 14:35:00,26.92,26.93,26.92,26.93,7600.0,17.1562,17.1626,17.1562,17.1626,7600.0
2011-04-25 14:40:00,26.93,26.93,26.9,26.9,7800.0,17.1626,17.1626,17.1435,17.1435,7800.0
2011-04-25 14:45:00,26.9,26.9,26.9,26.9,6000.0,17.1435,17.1435,17.1435,17.1435,6000.0
2011-04-25 14:50:00,26.9,26.92,26.9,26.91,10800.0,17.1435,17.1562,17.1435,17.1498,10800.0
2011-04-25 14:55:00,26.91,26.91,26.9,26.91,3200.0,17.1498,17.1498,17.1435,17.1498,3200.0
2011-04-25 15:00:00,26.9,26.91,26.89,26.9,26000.0,17.1435,17.1498,17.1371,17.1435,26000.0
2011-04-25 15:05:00,26.9,26.9,26.89,26.9,14200.0,17.1435,17.1435,17.1371,17.1435,14200.0
2011-04-25 15:10:00,26.9,26.9,26.89,26.9,19600.0,17.1435,17.1435,17.1371,17.1435,19600.0
2011-04-25 15:15:00,26.9,26.9,26.89,26.9,11600.0,17.1435,17.1435,17.1371,17.1435,11600.0
2011-04-25 15:20:00,26.89,26.9,26.88,26.88,15400.0,17.1371,17.1435,17.1307,17.1307,15400.0
2011-04-25 15:25:00,26.89,26.9,26.89,26.9,18000.0,17.1371,17.1435,17.1371,17.1435,18000.0
2011-04-25 15:30:00,26.9,26.91,26.89,26.91,28800.0,17.1435,17.1498,17.1371,17.1498,28800.0
2011-04-25 15:35:00,26.91,26.92,26.9,26.92,70400.0,17.1498,17.1562,17.1435,17.1562,70400.0
2011-04-25 15:40:00,26.92,26.92,26.9,26.9,47800.0,17.1562,17.1562,17.1435,17.1435,47800.0
2011-04-25 15:45:00,26.9,26.92,26.9,26.91,84800.0,17.1435,17.1562,17.1435,17.1498,84800.0
2011-04-25 15:50:00,26.91,26.91,26.89,26.91,51200.0,17.1498,17.1498,17.1371,17.1498,51200.0
2011-04-25 15:55:00,26.91,26.96,26.91,26.94,345000.0,17.1498,17.1817,17.1498,17.169,345000.0
2011-04-26 09:30:00,27.0,27.0,26.93,26.97,30200.0,17.2072,17.2072,17.1626,17.1881,30200.0
2011-04-26 09:35:00,26.97,27.0,26.97,27.0,6600.0,17.1881,17.2072,17.1881,17.2072,6600.0
2011-04-26 09:40:00,26.98,27.0,26.97,26.97,7000.0,17.1945,17.2072,17.1881,17.1881,7000.0
2011-04-26 09:45:00,26.97,27.01,26.97,26.99,30600.0,17.1881,17.2136,17.1881,17.2008,30600.0
2011-04-26 09:50:00,26.98,27.02,26.98,27.02,28400.0,17.1945,17.2199,17.1945,17.2199,28400.0
2011-04-26 09:55:00,27.02,27.04,27.02,27.03,7600.0,17.2199,17.2327,17.2199,17.2263,7600.0
2011-04-26 10:00:00,27.03,27.07,27.03,27.03,9200.0,17.2263,17.2518,17.2263,17.2263,9200.0
2011-04-26 10:05:00,27.03,27.05,27.0,27.0,9400.0,17.2263,17.2391,17.2072,17.2072,9400.0
2011-04-26 10:10:00,27.0,27.07,27.0,27.07,8000.0,17.2072,17.2518,17.2072,17.2518,8000.0
2011-04-26 10:15:00,27.06,27.08,27.05,27.05,17600.0,17.2454,17.2582,17.2391,17.2391,17600.0
2011-04-26 10:20:00,27.06,27.11,27.06,27.1,14400.0,17.2454,17.2773,17.2454,17.2709,14400.0
2011-04-26 10:25:00,27.09,27.11,27.07,27.07,8400.0,17.2646,17.2773,17.2518,17.2518,8400.0
2011-04-26 10:30:00,27.07,27.09,27.07,27.08,6800.0,17.2518,17.2646,17.2518,17.2582,6800.0
2011-04-26 10:35:00,27.08,27.11,27.08,27.11,6800.0,17.2582,17.2773,17.2582,17.2773,6800.0
2011-04-26 10:40:00,27.1,27.12,27.1,27.11,10000.0,17.2709,17.2837,17.2709,17.2773,10000.0
2011-04-26 10:45:00,27.11,27.12,27.11,27.11,10200.0,17.2773,17.2837,17.2773,17.2773,10200.0
2011-04-26 10:50:00,27.11,27.13,27.11,27.13,15000.0,17.2773,17.2901,17.2773,17.2901,15000.0
2011-04-26 10:55:00,27.13,27.13,27.11,27.11,14200.0,17.2901,17.2901,17.2773,17.2773,14200.0
2011-04-26 11:00:00,27.11,27.11,27.1,27.1,20200.0,17.2773,17.2773,17.2709,17.2709,20200.0
2011-04-26 11:05:00,27.1,27.1,27.08,27.09,11000.0,17.2709,17.2709,17.2582,17.2646,11000.0
2011-04-26 11:10:00,27.08,27.1,27.07,27.09,9400.0,17.2582,17.2709,17.2518,17.2646,9400.0
2011-04-26 11:15:00,27.09,27.09,27.08,27.09,6400.0,17.2646,17.2646,17.2582,17.2646,6400.0
2011-04-26 11:20:00,27.09,27.11,27.09,27.11,17400.0,17.2646,17.2773,17.2646,17.2773,17400.0
2011-04-26 11:25:00,27.11,27.12,27.11,27.12,9000.0,17.2773,17.2837,17.2773,17.2837,9000.0
2011-04-26 11:30:00,27.12,27.14,27.11,27.13,15400.0,17.2837,17.2964,17.2773,17.2901,15400.0
2011-04-26 11:35:00,27.13,27.14,27.1,27.11,18800.0,17.2901,17.2964,17.2709,17.2773,18800.0
2011-04-26 11:40:00,27.1,27.11,27.1,27.1,7200.0,17.2709,17.2773,17.2709,17.2709,7200.0
2011-04-26 11:45:00,27.1,27.11,27.1,27.11,12800.0,17.2709,17.2773,17.2709,17.2773,12800.0
2011-04-26 11:50:00,27.11,27.11,27.1,27.11,11000.0,17.2773,17.2773,17.2709,17.2773,11000.0
2011-04-26 11:55:00,27.11,27.13,27.11,27.12,11000.0,17.2773,17.2901,17.2773,17.2837,11000.0
2011-04-26 12:00:00,27.11,27.15,27.11,27.15,10600.0,17.2773,17.3028,17.2773,17.3028,10600.0
2011-04-26 12:05:00,27.15,27.16,27.11,27.12,15000.0,17.3028,17.3092,17.2773,17.2837,15000.0
2011-04-26 12:10:00,27.13,27.13,27.11,27.12,3600.0,17.2901,17.2901,17.2773,17.2837,3600.0
2011-04-26 12:15:00,27.12,27.14,27.11,27.13,7000.0,17.2837,17.2964,17.2773,17.2901,7000.0
2011-04-26 12:20:00,27.13,27.16,27.11,27.15,13200.0,17.2901,17.3092,17.2773,17.3028,13200.0
2011-04-26 12:25:00,27.15,27.16,27.14,27.14,4000.0,17.3028,17.3092,17.2964,17.2964,4000.0
2011-04-26 12:30:00,27.14,27.15,27.13,27.15,7400.0,17.2964,17.3028,17.2901,17.3028,7400.0
2011-04-26 12:35:00,27.16,27.16,27.15,27.16,8800.0,17.3092,17.3092,17.3028,17.3092,8800.0
2011-04-26 12:40:00,27.16,27.17,27.15,27.16,10600.0,17.3092,17.3155,17.3028,17.3092,10600.0
2011-04-26 12:45:00,27.16,27.16,27.15,27.16,13000.0,17.3092,17.3092,17.3028,17.3092,13000.0
2011-04-26 12:50:00,27.16,27.17,27.15,27.17,16000.0,17.3092,17.3155,17.3028,17.3155,16000.0
2011-04-26 12:55:00,27.17,27.19,27.17,27.19,4400.0,17.3155,17.3283,17.3155,17.3283,4400.0
2011-04-26 13:00:00,27.18,27.19,27.18,27.19,14000.0,17.3219,17.3283,17.3219,17.3283,14000.0
2011-04-26 13:05:00,27.19,27.21,27.18,27.19,6600.0,17.3283,17.341,17.3219,17.3283,6600.0
2011-04-26 13:10:00,27.18,27.18,27.17,27.17,9000.0,17.3219,17.3219,17.3155,17.3155,9000.0
2011-04-26 13:15:00,27.17,27.17,27.16,27.16,9600.0,17.3155,17.3155,17.3092,17.3092,9600.0
2011-04-26 13:20:00,27.17,27.17,27.16,27.16,4200.0,17.3155,17.3155,17.3092,17.3092,4200.0
2011-04-26 13:25:00,27.16,27.16,27.16,27.16,3800.0,17.3092,17.3092,17.3092,17.3092,3800.0
2011-04-26 13:30:00,27.16,27.16,27.13,27.14,17200.0,17.3092,17.3092,17.2901,17.2964,17200.0
2011-04-26 13:35:00,27.14,27.14,27.13,27.14,8000.0,17.2964,17.2964,17.2901,17.2964,8000.0
2011-04-26 13:40:00,27.14,27.14,27.14,27.14,3800.0,17.2964,17.2964,17.2964,17.2964,3800.0
2011-04-26 13:45:00,27.14,27.14,27.12,27.12,5800.0,17.2964,17.2964,17.2837,17.2837,5800.0
2011-04-26 13:50:00,27.13,27.14,27.13,27.14,8800.0,17.2901,17.2964,17.2901,17.2964,8800.0
2011-04-26 13:55:00,27.13,27.13,27.12,27.12,5600.0,17.2901,17.2901,17.2837,17.2837,5600.0
2011-04-26 14:00:00,27.13,27.14,27.12,27.14,10800.0,17.2901,17.2964,17.2837,17.2964,10800.0
2011-04-26 14:05:00,27.13,27.15,27.12,27.14,15600.0,17.2901,17.3028,17.2837,17.2964,15600.0
2011-04-26 14:10:00,27.14,27.14,27.13,27.14,7000.0,17.2964,17.2964,17.2901,17.2964,7000.0
2011-04-26 14:15:00,27.15,27.15,27.15,27.15,8600.0,17.3028,17.3028,17.3028,17.3028,8600.0
2011-04-26 14:20:00,27.15,27.16,27.14,27.15,15200.0,17.3028,17.3092,17.2964,17.3028,15200.0
2011-04-26 14:25:00,27.16,27.18,27.15,27.18,7800.0,17.3092,17.3219,17.3028,17.3219,7800.0
2011-04-26 14:30:00,27.17,27.17,27.15,27.15,9800.0,17.3155,17.3155,17.3028,17.3028,9800.0
2011-04-26 14:35:00,27.15,27.18,27.15,27.17,16800.0,17.3028,17.3219,17.3028,17.3155,16800.0
2011-04-26 14:40:00,27.17,27.18,27.17,27.17,12000.0,17.3155,17.3219,17.3155,17.3155,12000.0
2011-04-26 14:45:00,27.17,27.18,27.16,27.16,15200.0,17.3155,17.3219,17.3092,17.3092,15200.0
2011-04-26 14:50:00,27.16,27.17,27.15,27.15,7400.0,17.3092,17.3155,17.3028,17.3028,7400.0
2011-04-26 14:55:00,27.14,27.14,27.14,27.14,7200.0,17.2964,17.2964,17.2964,17.2964,7200.0
2011-04-26 15:00:00,27.14,27.15,27.14,27.15,21200.0,17.2964,17.3028,17.2964,17.3028,21200.0
2011-04-26 15:05:00,27.15,27.15,27.14,27.15,10800.0,17.3028,17.3028,17.2964,17.3028,10800.0
2011-04-26 15:10:00,27.15,27.16,27.15,27.16,13000.0,17.3028,17.3092,17.3028,17.3092,13000.0
2011-04-26 15:15:00,27.17,27.17,27.14,27.14,19000.0,17.3155,17.3155,17.2964,17.2964,19000.0
2011-04-26 15:20:00,27.14,27.15,27.13,27.13,15200.0,17.2964,17.3028,17.2901,17.2901,15200.0
2011-04-26 15:25:00,27.14,27.14,27.13,27.14,19400.0,17.2964,17.2964,17.2901,17.2964,19400.0
2011-04-26 15:30:00,27.13,27.14,27.13,27.14,13000.0,17.2901,17.2964,17.2901,17.2964,13000.0
2011-04-26 15:35:00,27.14,27.15,27.13,27.14,27400.0,17.2964,17.3028,17.2901,17.2964,27400.0
2011-04-26 15:40:00,27.14,27.14,27.13,27.13,15200.0,17.2964,17.2964,17.2901,17.2901,15200.0
2011-04-26 15:45:00,27.14,27.15,27.14,27.15,31000.0,17.2964,17.3028,17.2964,17.3028,31000.0
2011-04-26 15:50:00,27.14,27.15,27.13,27.14,41600.0,17.2964,17.3028,17.2901,17.2964,41600.0
2011-04-26 15:55:00,27.13,27.15,27.13,27.15,87400.0,17.2901,17.3028,17.2901,17.3028,87400.0
2011-04-27 09:30:00,27.21,27.23,27.17,27.21,13400.0,17.341,17.3538,17.3155,17.341,13400.0
2011-04-27 09:35:00,27.2,27.21,27.17,27.18,10800.0,17.3347,17.341,17.3155,17.3219,10800.0
2011-04-27 09:40:00,27.2,27.25,27.17,27.23,16200.0,17.3347,17.3665,17.3155,17.3538,16200.0
2011-04-27 09:45:00,27.23,27.25,27.19,27.24,69200.0,17.3538,17.3665,17.3283,17.3602,69200.0
2011-04-27 09:50:00,27.24,27.25,27.23,27.24,28400.0,17.3602,17.3665,17.3538,17.3602,28400.0
2011-04-27 09:55:00,27.24,27.29,27.24,27.27,23000.0,17.3602,17.392,17.3602,17.3793,23000.0
2011-04-27 10:00:00,27.27,27.27,27.23,27.24,24600.0,17.3793,17.3793,17.3538,17.3602,24600.0
2011-04-27 10:05:00,27.24,27.27,27.24,27.25,21800.0,17.3602,17.3793,17.3602,17.3665,21800.0
2011-04-27 10:10:00,27.25,27.3,27.25,27.28,17000.0,17.3665,17.3984,17.3665,17.3856,17000.0
2011-04-27 10:15:00,27.28,27.35,27.28,27.35,16600.0,17.3856,17.4303,17.3856,17.4303,16600.0
2011-04-27 10:20:00,27.35,27.36,27.35,27.36,22400.0,17.4303,17.4366,17.4303,17.4366,22400.0
2011-04-27 10:25:00,27.36,27.36,27.34,27.34,10800.0,17.4366,17.4366,17.4239,17.4239,10800.0
2011-04-27 10:30:00,27.34,27.34,27.3,27.32,26800.0,17.4239,17.4239,17.3984,17.4111,26800.0
2011-04-27 10:35:00,27.32,27.38,27.32,27.38,31200.0,17.4111,17.4494,17.4111,17.4494,31200.0
2011-04-27 10:40:00,27.37,27.38,27.34,27.34,9000.0,17.443,17.4494,17.4239,17.4239,9000.0
2011-04-27 10:45:00,27.34,27.35,27.34,27.34,9800.0,17.4239,17.4303,17.4239,17.4239,9800.0
2011-04-27 10:50:00,27.33,27.35,27.29,27.31,47400.0,17.4175,17.4303,17.392,17.4048,47400.0
2011-04-27 10:55:00,27.31,27.31,27.29,27.29,11200.0,17.4048,17.4048,17.392,17.392,11200.0
2011-04-27 11:00:00,27.29,27.34,27.29,27.34,12600.0,17.392,17.4239,17.392,17.4239,12600.0
2011-04-27 11:05:00,27.33,27.34,27.33,27.33,8400.0,17.4175,17.4239,17.4175,17.4175,8400.0
2011-04-27 11:10:00,27.33,27.35,27.31,27.34,23000.0,17.4175,17.4303,17.4048,17.4239,23000.0
2011-04-27 11:15:00,27.34,27.35,27.33,27.35,7200.0,17.4239,17.4303,17.4175,17.4303,7200.0
2011-04-27 11:20:00,27.35,27.36,27.34,27.36,13800.0,17.4303,17.4366,17.4239,17.4366,13800.0
2011-04-27 11:25:00,27.36,27.36,27.35,27.36,9200.0,17.4366,17.4366,17.4303,17.4366,9200.0
2011-04-27 11:30:00,27.36,27.36,27.36,27.36,3200.0,17.4366,17.4366,17.4366,17.4366,3200.0
2011-04-27 11:35:00,27.36,27.36,27.34,27.34,9400.0,17.4366,17.4366,17.4239,17.4239,9400.0
2011-04-27 11:40:00,27.34,27.37,27.34,27.36,10800.0,17.4239,17.443,17.4239,17.4366,10800.0
2011-04-27 11:45:00,27.36,27.38,27.33,27.38,34800.0,17.4366,17.4494,17.4175,17.4494,34800.0
2011-04-27 11:50:00,27.37,27.37,27.34,27.35,13200.0,17.443,17.443,17.4239,17.4303,13200.0
2011-04-27 11:55:00,27.35,27.35,27.32,27.32,14600.0,17.4303,17.4303,17.4111,17.4111,14600.0
2011-04-27 12:00:00,27.32,27.32,27.29,27.29,12000.0,17.4111,17.4111,17.392,17.392,12000.0
2011-04-27 12:05:00,27.29,27.3,27.28,27.3,13400.0,17.392,17.3984,17.3856,17.3984,13400.0
2011-04-27 12:10:00,27.3,27.3,27.28,27.29,4800.0,17.3984,17.3984,17.3856,17.392,4800.0
2011-04-27 12:15:00,27.29,27.3,27.29,27.29,5000.0,17.392,17.3984,17.392,17.392,5000.0
2011-04-27 12:20:00,27.29,27.29,27.29,27.29,3000.0,17.392,17.392,17.392,17.392,3000.0
2011-04-27 12:25:00,27.29,27.29,27.27,27.27,7400.0,17.392,17.392,17.3793,17.3793,7400.0
2011-04-27 12:30:00,27.26,27.31,27.26,27.31,7800.0,17.3729,17.4048,17.3729,17.4048,7800.0
2011-04-27 12:35:00,27.31,27.35,27.3,27.35,23200.0,17.4048,17.4303,17.3984,17.4303,23200.0
2011-04-27 12:40:00,27.34,27.36,27.31,27.33,22600.0,17.4239,17.4366,17.4048,17.4175,22600.0
2011-04-27 12:45:00,27.33,27.33,27.31,27.32,8000.0,17.4175,17.4175,17.4048,17.4111,8000.0
2011-04-27 12:50:00,27.31,27.32,27.3,27.3,6800.0,17.4048,17.4111,17.3984,17.3984,6800.0
2011-04-27 12:55:00,27.3,27.3,27.28,27.3,6400.0,17.3984,17.3984,17.3856,17.3984,6400.0
2011-04-27 13:00:00,27.3,27.3,27.28,27.29,8600.0,17.3984,17.3984,17.3856,17.392,8600.0
2011-04-27 13:05:00,27.3,27.3,27.27,27.28,6800.0,17.3984,17.3984,17.3793,17.3856,6800.0
2011-04-27 13:10:00,27.28,27.28,27.27,27.27,4000.0,17.3856,17.3856,17.3793,17.3793,4000.0
2011-04-27 13:15:00,27.27,27.3,27.27,27.3,5400.0,17.3793,17.3984,17.3793,17.3984,5400.0
2011-04-27 13:20:00,27.3,27.3,27.29,27.29,8000.0,17.3984,17.3984,17.392,17.392,8000.0
2011-04-27 13:25:00,27.3,27.31,27.3,27.31,10600.0,17.3984,17.4048,17.3984,17.4048,10600.0
2011-04-27 13:30:00,27.3,27.3,27.3,27.3,1600.0,17.3984,17.3984,17.3984,17.3984,1600.0
2011-04-27 13:35:00,27.31,27.33,27.3,27.33,22200.0,17.4048,17.4175,17.3984,17.4175,22200.0
2011-04-27 13:40:00,27.33,27.33,27.3,27.3,12000.0,17.4175,17.4175,17.3984,17.3984,12000.0
2011-04-27 13:45:00,27.31,27.32,27.31,27.32,2800.0,17.4048,17.4111,17.4048,17.4111,2800.0
2011-04-27 13:50:00,27.32,27.32,27.31,27.32,7600.0,17.4111,17.4111,17.4048,17.4111,7600.0
2011-04-27 13:55:00,27.32,27.33,27.32,27.32,6600.0,17.4111,17.4175,17.4111,17.4111,6600.0
2011-04-27 14:00:00,27.32,27.34,27.32,27.33,9200.0,17.4111,17.4239,17.4111,17.4175,9200.0
2011-04-27 14:05:00,27.32,27.33,27.32,27.32,6000.0,17.4111,17.4175,17.4111,17.4111,6000.0
2011-04-27 14:10:00,27.32,27.32,27.29,27.3,10000.0,17.4111,17.4111,17.392,17.3984,10000.0
2011-04-27 14:15:00,27.3,27.3,27.28,27.29,14400.0,17.3984,17.3984,17.3856,17.392,14400.0
2011-04-27 14:20:00,27.29,27.32,27.29,27.29,13000.0,17.392,17.4111,17.392,17.392,13000.0
2011-04-27 14:25:00,27.3,27.31,27.27,27.28,9800.0,17.3984,17.4048,17.3793,17.3856,9800.0
2011-04-27 14:30:00,27.29,27.3,27.28,27.29,6200.0,17.392,17.3984,17.3856,17.392,6200.0
2011-04-27 14:35:00,27.29,27.32,27.29,27.31,6800.0,17.392,17.4111,17.392,17.4048,6800.0
2011-04-27 14:40:00,27.31,27.32,27.3,27.32,12200.0,17.4048,17.4111,17.3984,17.4111,12200.0
2011-04-27 14:45:00,27.32,27.32,27.3,27.3,11600.0,17.4111,17.4111,17.3984,17.3984,11600.0
2011-04-27 14:50:00,27.31,27.33,27.31,27.33,11200.0,17.4048,17.4175,17.4048,17.4175,11200.0
2011-04-27 14:55:00,27.34,27.35,27.32,27.35,11600.0,17.4239,17.4303,17.4111,17.4303,11600.0
2011-04-27 15:00:00,27.36,27.36,27.34,27.36,20200.0,17.4366,17.4366,17.4239,17.4366,20200.0
2011-04-27 15:05:00,27.36,27.36,27.35,27.36,14000.0,17.4366,17.4366,17.4303,17.4366,14000.0
2011-04-27 15:10:00,27.36,27.36,27.35,27.35,8600.0,17.4366,17.4366,17.4303,17.4303,8600.0
2011-04-27 15:15:00,27.34,27.36,27.34,27.35,8800.0,17.4239,17.4366,17.4239,17.4303,8800.0
2011-04-27 15:20:00,27.35,27.36,27.35,27.36,9800.0,17.4303,17.4366,17.4303,17.4366,9800.0
2011-04-27 15:25:00,27.36,27.38,27.36,27.38,7000.0,17.4366,17.4494,17.4366,17.4494,7000.0
2011-04-27 15:30:00,27.37,27.43,27.37,27.43,49000.0,17.443,17.4812,17.443,17.4812,49000.0
2011-04-27 15:35:00,27.43,27.45,27.43,27.45,21200.0,17.4812,17.494,17.4812,17.494,21200.0
2011-04-27 15:40:00,27.46,27.48,27.45,27.47,41000.0,17.5004,17.5131,17.494,17.5067,41000.0
2011-04-27 15:45:00,27.47,27.49,27.47,27.47,54800.0,17.5067,17.5195,17.5067,17.5067,54800.0
2011-04-27 15:50:00,27.48,27.48,27.46,27.47,57600.0,17.5131,17.5131,17.5004,17.5067,57600.0
2011-04-27 15:55:00,27.46,27.47,27.43,27.45,60000.0,17.5004,17.5067,17.4812,17.494,60000.0
2011-04-28 09:30:00,27.38,27.42,27.33,27.35,36200.0,17.4494,17.4749,17.4175,17.4303,36200.0
2011-04-28 09:35:00,27.35,27.36,27.32,27.34,31000.0,17.4303,17.4366,17.4111,17.4239,31000.0
2011-04-28 09:40:00,27.34,27.4,27.34,27.38,39400.0,17.4239,17.4621,17.4239,17.4494,39400.0
2011-04-28 09:45:00,27.38,27.42,27.36,27.36,27600.0,17.4494,17.4749,17.4366,17.4366,27600.0
2011-04-28 09:50:00,27.36,27.39,27.32,27.33,33000.0,17.4366,17.4558,17.4111,17.4175,33000.0
2011-04-28 09:55:00,27.34,27.34,27.27,27.3,20400.0,17.4239,17.4239,17.3793,17.3984,20400.0
2011-04-28 10:00:00,27.29,27.31,27.27,27.3,21800.0,17.392,17.4048,17.3793,17.3984,21800.0
2011-04-28 10:05:00,27.29,27.32,27.28,27.31,8800.0,17.392,17.4111,17.3856,17.4048,8800.0
2011-04-28 10:10:00,27.32,27.35,27.32,27.35,10400.0,17.4111,17.4303,17.4111,17.4303,10400.0
2011-04-28 10:15:00,27.34,27.36,27.31,27.32,22000.0,17.4239,17.4366,17.4048,17.4111,22000.0
2011-04-28 10:20:00,27.32,27.33,27.3,27.32,11600.0,17.4111,17.4175,17.3984,17.4111,11600.0
2011-04-28 10:25:00,27.32,27.33,27.3,27.33,17400.0,17.4111,17.4175,17.3984,17.4175,17400.0
2011-04-28 10:30:00,27.33,27.33,27.31,27.31,13000.0,17.4175,17.4175,17.4048,17.4048,13000.0
2011-04-28 10:35:00,27.31,27.31,27.3,27.3,4600.0,17.4048,17.4048,17.3984,17.3984,4600.0
2011-04-28 10:40:00,27.31,27.31,27.3,27.31,14000.0,17.4048,17.4048,17.3984,17.4048,14000.0
2011-04-28 10:45:00,27.31,27.33,27.3,27.32,11400.0,17.4048,17.4175,17.3984,17.4111,11400.0
2011-04-28 10:50:00,27.31,27.33,27.31,27.32,5400.0,17.4048,17.4175,17.4048,17.4111,5400.0
2011-04-28 10:55:00,27.32,27.38,27.32,27.38,12600.0,17.4111,17.4494,17.4111,17.4494,12600.0
2011-04-28 11:00:00,27.38,27.4,27.38,27.4,8200.0,17.4494,17.4621,17.4494,17.4621,8200.0
2011-04-28 11:05:00,27.4,27.4,27.38,27.39,7400.0,17.4621,17.4621,17.4494,17.4558,7400.0
2011-04-28 11:10:00,27.39,27.41,27.39,27.4,5200.0,17.4558,17.4685,17.4558,17.4621,5200.0
2011-04-28 11:15:00,27.41,27.42,27.41,27.42,2600.0,17.4685,17.4749,17.4685,17.4749,2600.0
2011-04-28 11:20:00,27.42,27.43,27.39,27.4,15600.0,17.4749,17.4812,17.4558,17.4621,15600.0
2011-04-28 11:25:00,27.4,27.4,27.37,27.38,17000.0,17.4621,17.4621,17.443,17.4494,17000.0
2011-04-28 11:30:00,27.37,27.39,27.37,27.39,12000.0,17.443,17.4558,17.443,17.4558,12000.0
2011-04-28 11:35:00,27.39,27.39,27.37,27.38,8000.0,17.4558,17.4558,17.443,17.4494,8000.0
2011-04-28 11:40:00,27.38,27.4,27.37,27.4,5400.0,17.4494,17.4621,17.443,17.4621,5400.0
2011-04-28 11:45:00,27.41,27.41,27.39,27.39,8800.0,17.4685,17.4685,17.4558,17.4558,8800.0
2011-04-28 11:50:00,27.38,27.39,27.36,27.38,10800.0,17.4494,17.4558,17.4366,17.4494,10800.0
2011-04-28 11:55:00,27.39,27.39,27.36,27.38,26800.0,17.4558,17.4558,17.4366,17.4494,26800.0
2011-04-28 12:00:00,27.38,27.38,27.37,27.38,14000.0,17.4494,17.4494,17.443,17.4494,14000.0
2011-04-28 12:05:00,27.38,27.4,27.37,27.4,31800.0,17.4494,17.4621,17.443,17.4621,31800.0
2011-04-28 12:10:00,27.39,27.41,27.39,27.39,27600.0,17.4558,17.4685,17.4558,17.4558,27600.0
2011-04-28 12:15:00,27.39,27.43,27.38,27.43,46000.0,17.4558,17.4812,17.4494,17.4812,46000.0
2011-04-28 12:20:00,27.43,27.43,27.43,27.43,6200.0,17.4812,17.4812,17.4812,17.4812,6200.0
2011-04-28 12:25:00,27.43,27.45,27.43,27.45,6200.0,17.4812,17.494,17.4812,17.494,6200.0
2011-04-28 12:30:00,27.45,27.46,27.43,27.44,13800.0,17.494,17.5004,17.4812,17.4876,13800.0
2011-04-28 12:35:00,27.45,27.45,27.43,27.45,4000.0,17.494,17.494,17.4812,17.494,4000.0
2011-04-28 12:40:00,27.45,27.47,27.45,27.47,5600.0,17.494,17.5067,17.494,17.5067,5600.0
2011-04-28 12:45:00,27.47,27.47,27.46,27.46,5200.0,17.5067,17.5067,17.5004,17.5004,5200.0
2011-04-28 12:50:00,27.46,27.46,27.4,27.43,123600.0,17.5004,17.5004,17.4621,17.4812,123600.0
2011-04-28 12:55:00,27.44,27.45,27.43,27.45,15000.0,17.4876,17.494,17.4812,17.494,15000.0
2011-04-28 13:00:00,27.46,27.47,27.45,27.47,9000.0,17.5004,17.5067,17.494,17.5067,9000.0
2011-04-28 13:05:00,27.47,27.47,27.44,27.45,13400.0,17.5067,17.5067,17.4876,17.494,13400.0
2011-04-28 13:10:00,27.45,27.45,27.43,27.44,5800.0,17.494,17.494,17.4812,17.4876,5800.0
2011-04-28 13:15:00,27.45,27.45,27.43,27.43,14600.0,17.494,17.494,17.4812,17.4812,14600.0
2011-04-28 13:20:00,27.42,27.45,27.42,27.45,40800.0,17.4749,17.494,17.4749,17.494,40800.0
2011-04-28 13:25:00,27.45,27.47,27.45,27.47,14600.0,17.494,17.5067,17.494,17.5067,14600.0
2011-04-28 13:30:00,27.47,27.5,27.47,27.5,11200.0,17.5067,17.5259,17.5067,17.5259,11200.0
2011-04-28 13:35:00,27.5,27.5,27.49,27.49,10000.0,17.5259,17.5259,17.5195,17.5195,10000.0
2011-04-28 13:40:00,27.49,27.5,27.49,27.49,9800.0,17.5195,17.5259,17.5195,17.5195,9800.0
2011-04-28 13:45:00,27.5,27.5,27.49,27.49,4400.0,17.5259,17.5259,17.5195,17.5195,4400.0
2011-04-28 13:50:00,27.5,27.5,27.49,27.49,12000.0,17.5259,17.5259,17.5195,17.5195,12000.0
2011-04-28 13:55:00,27.49,27.5,27.49,27.49,7000.0,17.5195,17.5259,17.5195,17.5195,7000.0
2011-04-28 14:00:00,27.49,27.5,27.49,27.49,14800.0,17.5195,17.5259,17.5195,17.5195,14800.0
2011-04-28 14:05:00,27.49,27.5,27.49,27.49,5000.0,17.5195,17.5259,17.5195,17.5195,5000.0
2011-04-28 14:10:00,27.49,27.5,27.49,27.5,6400.0,17.5195,17.5259,17.5195,17.5259,6400.0
2011-04-28 14:15:00,27.5,27.5,27.5,27.5,14200.0,17.5259,17.5259,17.5259,17.5259,14200.0
2011-04-28 14:20:00,27.5,27.5,27.5,27.5,13600.0,17.5259,17.5259,17.5259,17.5259,13600.0
2011-04-28 14:25:00,27.5,27.5,27.49,27.5,6600.0,17.5259,17.5259,17.5195,17.5259,6600.0
2011-04-28 14:30:00,27.5,27.5,27.48,27.49,11800.0,17.5259,17.5259,17.5131,17.5195,11800.0
2011-04-28 14:35:00,27.5,27.5,27.49,27.5,13000.0,17.5259,17.5259,17.5195,17.5259,13000.0
2011-04-28 14:40:00,27.5,27.51,27.49,27.5,15600.0,17.5259,17.5322,17.5195,17.5259,15600.0
2011-04-28 14:45:00,27.5,27.53,27.5,27.53,31400.0,17.5259,17.545,17.5259,17.545,31400.0
2011-04-28 14:50:00,27.53,27.54,27.52,27.52,16600.0,17.545,17.5513,17.5386,17.5386,16600.0
2011-04-28 14:55:00,27.52,27.54,27.52,27.52,11000.0,17.5386,17.5513,17.5386,17.5386,11000.0
2011-04-28 15:00:00,27.52,27.53,27.52,27.52,10600.0,17.5386,17.545,17.5386,17.5386,10600.0
2011-04-28 15:05:00,27.53,27.53,27.5,27.5,14800.0,17.545,17.545,17.5259,17.5259,14800.0
2011-04-28 15:10:00,27.5,27.51,27.5,27.5,36600.0,17.5259,17.5322,17.5259,17.5259,36600.0
2011-04-28 15:15:00,27.51,27.52,27.51,27.52,9800.0,17.5322,17.5386,17.5322,17.5386,9800.0
2011-04-28 15:20:00,27.52,27.55,27.52,27.52,26800.0,17.5386,17.5577,17.5386,17.5386,26800.0
2011-04-28 15:25:00,27.52,27.55,27.52,27.55,16800.0,17.5386,17.5577,17.5386,17.5577,16800.0
2011-04-28 15:30:00,27.55,27.59,27.55,27.58,31000.0,17.5577,17.5832,17.5577,17.5768,31000.0
2011-04-28 15:35:00,27.59,27.59,27.57,27.58,22000.0,17.5832,17.5832,17.5705,17.5768,22000.0
2011-04-28 15:40:00,27.58,27.61,27.57,27.6,25200.0,17.5768,17.596,17.5705,17.5896,25200.0
2011-04-28 15:45:00,27.6,27.6,27.58,27.58,34200.0,17.5896,17.5896,17.5768,17.5768,34200.0
2011-04-28 15:50:00,27.58,27.59,27.54,27.55,51400.0,17.5768,17.5832,17.5513,17.5577,51400.0
2011-04-28 15:55:00,27.54,27.57,27.54,27.56,67000.0,17.5513,17.5705,17.5513,17.5641,67000.0
2011-04-29 09:30:00,27.54,27.54,27.4,27.43,25800.0,17.5513,17.5513,17.4621,17.4812,25800.0
2011-04-29 09:35:00,27.43,27.49,27.43,27.47,20200.0,17.4812,17.5195,17.4812,17.5067,20200.0
2011-04-29 09:40:00,27.46,27.49,27.45,27.49,24600.0,17.5004,17.5195,17.494,17.5195,24600.0
2011-04-29 09:45:00,27.47,27.5,27.46,27.5,17200.0,17.5067,17.5259,17.5004,17.5259,17200.0
2011-04-29 09:50:00,27.49,27.5,27.46,27.48,14400.0,17.5195,17.5259,17.5004,17.5131,14400.0
2011-04-29 09:55:00,27.49,27.5,27.48,27.5,11800.0,17.5195,17.5259,17.5131,17.5259,11800.0
2011-04-29 10:00:00,27.5,27.55,27.49,27.55,36200.0,17.5259,17.5577,17.5195,17.5577,36200.0
2011-04-29 10:05:00,27.55,27.56,27.54,27.55,16200.0,17.5577,17.5641,17.5513,17.5577,16200.0
2011-04-29 10:10:00,27.55,27.58,27.55,27.58,24400.0,17.5577,17.5768,17.5577,17.5768,24400.0
2011-04-29 10:15:00,27.58,27.58,27.56,27.58,19200.0,17.5768,17.5768,17.5641,17.5768,19200.0
2011-04-29 10:20:00,27.58,27.58,27.55,27.55,13400.0,17.5768,17.5768,17.5577,17.5577,13400.0
2011-04-29 10:25:00,27.55,27.57,27.53,27.54,32400.0,17.5577,17.5705,17.545,17.5513,32400.0
2011-04-29 10:30:00,27.54,27.55,27.52,27.53,38400.0,17.5513,17.5577,17.5386,17.545,38400.0
2011-04-29 10:35:00,27.53,27.55,27.53,27.54,16000.0,17.545,17.5577,17.545,17.5513,16000.0
2011-04-29 10:40:00,27.54,27.54,27.51,27.52,19200.0,17.5513,17.5513,17.5322,17.5386,19200.0
2011-04-29 10:45:00,27.52,27.54,27.5,27.5,18200.0,17.5386,17.5513,17.5259,17.5259,18200.0
2011-04-29 10:50:00,27.5,27.53,27.5,27.52,8000.0,17.5259,17.545,17.5259,17.5386,8000.0
2011-04-29 10:55:00,27.52,27.54,27.52,27.53,15000.0,17.5386,17.5513,17.5386,17.545,15000.0
2011-04-29 11:00:00,27.54,27.54,27.53,27.53,19400.0,17.5513,17.5513,17.545,17.545,19400.0
2011-04-29 11:05:00,27.53,27.53,27.5,27.51,19400.0,17.545,17.545,17.5259,17.5322,19400.0
2011-04-29 11:10:00,27.51,27.52,27.5,27.5,8800.0,17.5322,17.5386,17.5259,17.5259,8800.0
2011-04-29 11:15:00,27.51,27.51,27.49,27.49,10800.0,17.5322,17.5322,17.5195,17.5195,10800.0
2011-04-29 11:20:00,27.49,27.5,27.49,27.5,10600.0,17.5195,17.5259,17.5195,17.5259,10600.0
2011-04-29 11:25:00,27.5,27.52,27.5,27.52,27200.0,17.5259,17.5386,17.5259,17.5386,27200.0
2011-04-29 11:30:00,27.52,27.53,27.51,27.53,28400.0,17.5386,17.545,17.5322,17.545,28400.0
2011-04-29 11:35:00,27.53,27.53,27.5,27.5,35200.0,17.545,17.545,17.5259,17.5259,35200.0
2011-04-29 11:40:00,27.5,27.5,27.48,27.5,23400.0,17.5259,17.5259,17.5131,17.5259,23400.0
2011-04-29 11:45:00,27.49,27.5,27.49,27.49,12800.0,17.5195,17.5259,17.5195,17.5195,12800.0
2011-04-29 11:50:00,27.5,27.52,27.49,27.49,56000.0,17.5259,17.5386,17.5195,17.5195,56000.0
2011-04-29 11:55:00,27.49,27.49,27.47,27.47,13800.0,17.5195,17.5195,17.5067,17.5067,13800.0
2011-04-29 12:00:00,27.48,27.5,27.47,27.5,17000.0,17.5131,17.5259,17.5067,17.5259,17000.0
2011-04-29 12:05:00,27.5,27.51,27.5,27.5,17000.0,17.5259,17.5322,17.5259,17.5259,17000.0
2011-04-29 12:10:00,27.5,27.53,27.5,27.53,12800.0,17.5259,17.545,17.5259,17.545,12800.0
2011-04-29 12:15:00,27.53,27.54,27.53,27.53,14000.0,17.545,17.5513,17.545,17.545,14000.0
2011-04-29 12:20:00,27.53,27.53,27.49,27.5,30200.0,17.545,17.545,17.5195,17.5259,30200.0
2011-04-29 12:25:00,27.5,27.5,27.49,27.5,40800.0,17.5259,17.5259,17.5195,17.5259,40800.0
2011-04-29 12:30:00,27.5,27.53,27.49,27.53,26600.0,17.5259,17.545,17.5195,17.545,26600.0
2011-04-29 12:35:00,27.52,27.54,27.52,27.52,31600.0,17.5386,17.5513,17.5386,17.5386,31600.0
2011-04-29 12:40:00,27.51,27.54,27.5,27.54,41400.0,17.5322,17.5513,17.5259,17.5513,41400.0
2011-04-29 12:45:00,27.54,27.55,27.54,27.55,19600.0,17.5513,17.5577,17.5513,17.5577,19600.0
2011-04-29 12:50:00,27.55,27.56,27.54,27.55,22400.0,17.5577,17.5641,17.5513,17.5577,22400.0
2011-04-29 12:55:00,27.55,27.56,27.55,27.55,9600.0,17.5577,17.5641,17.5577,17.5577,9600.0
2011-04-29 13:00:00,27.55,27.56,27.55,27.56,11200.0,17.5577,17.5641,17.5577,17.5641,11200.0
2011-04-29 13:05:00,27.56,27.56,27.55,27.55,9600.0,17.5641,17.5641,17.5577,17.5577,9600.0
2011-04-29 13:10:00,27.55,27.55,27.55,27.55,3400.0,17.5577,17.5577,17.5577,17.5577,3400.0
2011-04-29 13:15:00,27.55,27.55,27.53,27.53,7600.0,17.5577,17.5577,17.545,17.545,7600.0
2011-04-29 13:20:00,27.53,27.54,27.52,27.54,9400.0,17.545,17.5513,17.5386,17.5513,9400.0
2011-04-29 13:25:00,27.54,27.55,27.54,27.54,5600.0,17.5513,17.5577,17.5513,17.5513,5600.0
2011-04-29 13:30:00,27.54,27.54,27.53,27.54,11400.0,17.5513,17.5513,17.545,17.5513,11400.0
2011-04-29 13:35:00,27.54,27.54,27.53,27.53,16000.0,17.5513,17.5513,17.545,17.545,16000.0
2011-04-29 13:40:00,27.53,27.54,27.53,27.53,8200.0,17.545,17.5513,17.545,17.545,8200.0
2011-04-29 13:45:00,27.53,27.55,27.53,27.54,14200.0,17.545,17.5577,17.545,17.5513,14200.0
2011-04-29 13:50:00,27.54,27.55,27.53,27.53,9000.0,17.5513,17.5577,17.545,17.545,9000.0
2011-04-29 13:55:00,27.53,27.54,27.53,27.53,11200.0,17.545,17.5513,17.545,17.545,11200.0
2011-04-29 14:00:00,27.53,27.54,27.53,27.54,8200.0,17.545,17.5513,17.545,17.5513,8200.0
2011-04-29 14:05:00,27.54,27.54,27.53,27.54,5400.0,17.5513,17.5513,17.545,17.5513,5400.0
2011-04-29 14:10:00,27.54,27.56,27.54,27.54,17600.0,17.5513,17.5641,17.5513,17.5513,17600.0
2011-04-29 14:15:00,27.54,27.56,27.54,27.54,9000.0,17.5513,17.5641,17.5513,17.5513,9000.0
2011-04-29 14:20:00,27.54,27.55,27.54,27.54,13400.0,17.5513,17.5577,17.5513,17.5513,13400.0
2011-04-29 14:25:00,27.54,27.56,27.54,27.55,10000.0,17.5513,17.5641,17.5513,17.5577,10000.0
2011-04-29 14:30:00,27.55,27.57,27.55,27.57,6200.0,17.5577,17.5705,17.5577,17.5705,6200.0
2011-04-29 14:35:00,27.57,27.59,27.57,27.58,22000.0,17.5705,17.5832,17.5705,17.5768,22000.0
2011-04-29 14:40:00,27.58,27.58,27.57,27.57,12000.0,17.5768,17.5768,17.5705,17.5705,12000.0
2011-04-29 14:45:00,27.57,27.57,27.55,27.55,15000.0,17.5705,17.5705,17.5577,17.5577,15000.0
2011-04-29 14:50:00,27.55,27.55,27.54,27.55,21600.0,17.5577,17.5577,17.5513,17.5577,21600.0
2011-04-29 14:55:00,27.54,27.55,27.54,27.54,18200.0,17.5513,17.5577,17.5513,17.5513,18200.0
2011-04-29 15:00:00,27.54,27.54,27.51,27.51,23800.0,17.5513,17.5513,17.5322,17.5322,23800.0
2011-04-29 15:05:00,27.52,27.54,27.52,27.53,18200.0,17.5386,17.5513,17.5386,17.545,18200.0
2011-04-29 15:10:00,27.53,27.53,27.5,27.51,20800.0,17.545,17.545,17.5259,17.5322,20800.0
2011-04-29 15:15:00,27.52,27.52,27.51,27.52,26800.0,17.5386,17.5386,17.5322,17.5386,26800.0
2011-04-29 15:20:00,27.51,27.53,27.5,27.52,31200.0,17.5322,17.545,17.5259,17.5386,31200.0
2011-04-29 15:25:00,27.52,27.52,27.5,27.5,26200.0,17.5386,17.5386,17.5259,17.5259,26200.0
2011-04-29 15:30:00,27.51,27.53,27.51,27.52,29200.0,17.5322,17.545,17.5322,17.5386,29200.0
2011-04-29 15:35:00,27.52,27.54,27.52,27.53,31000.0,17.5386,17.5513,17.5386,17.545,31000.0
2011-04-29 15:40:00,27.53,27.53,27.52,27.52,36400.0,17.545,17.545,17.5386,17.5386,36400.0
2011-04-29 15:45:00,27.52,27.56,27.52,27.55,151000.0,17.5386,17.5641,17.5386,17.5577,151000.0
2011-04-29 15:50:00,27.56,27.57,27.55,27.57,57600.0,17.5641,17.5705,17.5577,17.5705,57600.0
2011-04-29 15:55:00,27.57,27.59,27.53,27.54,237000.0,17.5705,17.5832,17.545,17.5513,237000.0
2011-05-02 09:30:00,27.63,27.7,27.61,27.64,22000.0,17.6087,17.6533,17.596,17.6151,22000.0
2011-05-02 09:35:00,27.64,27.66,27.61,27.63,18200.0,17.6151,17.6278,17.596,17.6087,18200.0
2011-05-02 09:40:00,27.65,27.65,27.59,27.59,8600.0,17.6214,17.6214,17.5832,17.5832,8600.0
2011-05-02 09:45:00,27.58,27.63,27.56,27.61,26000.0,17.5768,17.6087,17.5641,17.596,26000.0
2011-05-02 09:50:00,27.61,27.61,27.6,27.6,21200.0,17.596,17.596,17.5896,17.5896,21200.0
2011-05-02 09:55:00,27.6,27.61,27.58,27.59,31000.0,17.5896,17.596,17.5768,17.5832,31000.0
2011-05-02 10:00:00,27.58,27.61,27.58,27.59,12800.0,17.5768,17.596,17.5768,17.5832,12800.0
2011-05-02 10:05:00,27.6,27.61,27.58,27.58,12400.0,17.5896,17.596,17.5768,17.5768,12400.0
2011-05-02 10:10:00,27.59,27.61,27.59,27.6,20200.0,17.5832,17.596,17.5832,17.5896,20200.0
2011-05-02 10:15:00,27.6,27.61,27.6,27.61,13200.0,17.5896,17.596,17.5896,17.596,13200.0
2011-05-02 10:20:00,27.6,27.65,27.6,27.64,45800.0,17.5896,17.6214,17.5896,17.6151,45800.0
2011-05-02 10:25:00,27.64,27.72,27.64,27.72,31600.0,17.6151,17.6661,17.6151,17.6661,31600.0
2011-05-02 10:30:00,27.73,27.73,27.7,27.71,52600.0,17.6724,17.6724,17.6533,17.6597,52600.0
2011-05-02 10:35:00,27.72,27.74,27.7,27.74,20200.0,17.6661,17.6788,17.6533,17.6788,20200.0
2011-05-02 10:40:00,27.73,27.73,27.68,27.68,15600.0,17.6724,17.6724,17.6406,17.6406,15600.0
2011-05-02 10:45:00,27.68,27.68,27.66,27.67,11600.0,17.6406,17.6406,17.6278,17.6342,11600.0
2011-05-02 10:50:00,27.68,27.68,27.67,27.68,4400.0,17.6406,17.6406,17.6342,17.6406,4400.0
2011-05-02 10:55:00,27.68,27.68,27.64,27.64,9200.0,17.6406,17.6406,17.6151,17.6151,9200.0
2011-05-02 11:00:00,27.64,27.64,27.61,27.61,13800.0,17.6151,17.6151,17.596,17.596,13800.0
2011-05-02 11:05:00,27.61,27.61,27.6,27.61,7200.0,17.596,17.596,17.5896,17.596,7200.0
2011-05-02 11:10:00,27.62,27.62,27.6,27.6,40400.0,17.6023,17.6023,17.5896,17.5896,40400.0
2011-05-02 11:15:00,27.59,27.6,27.57,27.58,21000.0,17.5832,17.5896,17.5705,17.5768,21000.0
2011-05-02 11:20:00,27.58,27.59,27.56,27.59,30800.0,17.5768,17.5832,17.5641,17.5832,30800.0
2011-05-02 11:25:00,27.6,27.61,27.6,27.61,7600.0,17.5896,17.596,17.5896,17.596,7600.0
2011-05-02 11:30:00,27.61,27.61,27.55,27.57,24600.0,17.596,17.596,17.5577,17.5705,24600.0
2011-05-02 11:35:00,27.56,27.58,27.55,27.56,32800.0,17.5641,17.5768,17.5577,17.5641,32800.0
2011-05-02 11:40:00,27.56,27.56,27.53,27.54,17000.0,17.5641,17.5641,17.545,17.5513,17000.0
2011-05-02 11:45:00,27.54,27.57,27.54,27.54,19400.0,17.5513,17.5705,17.5513,17.5513,19400.0
2011-05-02 11:50:00,27.53,27.55,27.53,27.55,10000.0,17.545,17.5577,17.545,17.5577,10000.0
2011-05-02 11:55:00,27.55,27.56,27.55,27.55,11800.0,17.5577,17.5641,17.5577,17.5577,11800.0
2011-05-02 12:00:00,27.55,27.56,27.54,27.55,11800.0,17.5577,17.5641,17.5513,17.5577,11800.0
2011-05-02 12:05:00,27.55,27.56,27.53,27.53,8800.0,17.5577,17.5641,17.545,17.545,8800.0
2011-05-02 12:10:00,27.54,27.56,27.52,27.56,8200.0,17.5513,17.5641,17.5386,17.5641,8200.0
2011-05-02 12:15:00,27.56,27.56,27.53,27.53,17600.0,17.5641,17.5641,17.545,17.545,17600.0
2011-05-02 12:20:00,27.54,27.56,27.52,27.53,17200.0,17.5513,17.5641,17.5386,17.545,17200.0
2011-05-02 12:25:00,27.52,27.53,27.5,27.51,18800.0,17.5386,17.545,17.5259,17.5322,18800.0
2011-05-02 12:30:00,27.5,27.5,27.48,27.49,18800.0,17.5259,17.5259,17.5131,17.5195,18800.0
2011-05-02 12:35:00,27.48,27.48,27.46,27.47,31000.0,17.5131,17.5131,17.5004,17.5067,31000.0
2011-05-02 12:40:00,27.47,27.5,27.47,27.5,25200.0,17.5067,17.5259,17.5067,17.5259,25200.0
2011-05-02 12:45:00,27.5,27.51,27.5,27.51,16000.0,17.5259,17.5322,17.5259,17.5322,16000.0
2011-05-02 12:50:00,27.51,27.53,27.51,27.53,12600.0,17.5322,17.545,17.5322,17.545,12600.0
2011-05-02 12:55:00,27.53,27.54,27.53,27.53,15400.0,17.545,17.5513,17.545,17.545,15400.0
2011-05-02 13:00:00,27.54,27.56,27.53,27.55,35400.0,17.5513,17.5641,17.545,17.5577,35400.0
2011-05-02 13:05:00,27.56,27.57,27.55,27.56,8000.0,17.5641,17.5705,17.5577,17.5641,8000.0
2011-05-02 13:10:00,27.55,27.55,27.54,27.54,9000.0,17.5577,17.5577,17.5513,17.5513,9000.0
2011-05-02 13:15:00,27.54,27.55,27.54,27.54,12200.0,17.5513,17.5577,17.5513,17.5513,12200.0
2011-05-02 13:20:00,27.54,27.55,27.53,27.53,12400.0,17.5513,17.5577,17.545,17.545,12400.0
2011-05-02 13:25:00,27.54,27.54,27.53,27.53,7200.0,17.5513,17.5513,17.545,17.545,7200.0
2011-05-02 13:30:00,27.53,27.54,27.53,27.54,11600.0,17.545,17.5513,17.545,17.5513,11600.0
2011-05-02 13:35:00,27.53,27.55,27.53,27.53,12000.0,17.545,17.5577,17.545,17.545,12000.0
2011-05-02 13:40:00,27.53,27.54,27.53,27.53,6400.0,17.545,17.5513,17.545,17.545,6400.0
2011-05-02 13:45:00,27.53,27.53,27.52,27.53,7200.0,17.545,17.545,17.5386,17.545,7200.0
2011-05-02 13:50:00,27.52,27.53,27.52,27.52,12200.0,17.5386,17.545,17.5386,17.5386,12200.0
2011-05-02 13:55:00,27.53,27.54,27.53,27.53,22800.0,17.545,17.5513,17.545,17.545,22800.0
2011-05-02 14:00:00,27.54,27.54,27.52,27.53,16600.0,17.5513,17.5513,17.5386,17.545,16600.0
2011-05-02 14:05:00,27.53,27.55,27.53,27.54,14600.0,17.545,17.5577,17.545,17.5513,14600.0
2011-05-02 14:10:00,27.55,27.58,27.54,27.57,18400.0,17.5577,17.5768,17.5513,17.5705,18400.0
2011-05-02 14:15:00,27.57,27.58,27.57,27.57,10000.0,17.5705,17.5768,17.5705,17.5705,10000.0
2011-05-02 14:20:00,27.57,27.57,27.54,27.54,14000.0,17.5705,17.5705,17.5513,17.5513,14000.0
2011-05-02 14:25:00,27.54,27.54,27.52,27.52,10600.0,17.5513,17.5513,17.5386,17.5386,10600.0
2011-05-02 14:30:00,27.52,27.55,27.52,27.54,18800.0,17.5386,17.5577,17.5386,17.5513,18800.0
2011-05-02 14:35:00,27.55,27.55,27.53,27.54,15600.0,17.5577,17.5577,17.545,17.5513,15600.0
2011-05-02 14:40:00,27.55,27.56,27.54,27.55,18200.0,17.5577,17.5641,17.5513,17.5577,18200.0
2011-05-02 14:45:00,27.54,27.55,27.52,27.53,23200.0,17.5513,17.5577,17.5386,17.545,23200.0
2011-05-02 14:50:00,27.52,27.55,27.52,27.55,11400.0,17.5386,17.5577,17.5386,17.5577,11400.0
2011-05-02 14:55:00,27.54,27.55,27.52,27.54,40000.0,17.5513,17.5577,17.5386,17.5513,40000.0
2011-05-02 15:00:00,27.54,27.57,27.54,27.57,20600.0,17.5513,17.5705,17.5513,17.5705,20600.0
2011-05-02 15:05:00,27.57,27.58,27.56,27.56,24400.0,17.5705,17.5768,17.5641,17.5641,24400.0
2011-05-02 15:10:00,27.57,27.57,27.55,27.55,15800.0,17.5705,17.5705,17.5577,17.5577,15800.0
2011-05-02 15:15:00,27.55,27.57,27.55,27.57,18800.0,17.5577,17.5705,17.5577,17.5705,18800.0
2011-05-02 15:20:00,27.57,27.59,27.57,27.59,20200.0,17.5705,17.5832,17.5705,17.5832,20200.0
2011-05-02 15:25:00,27.58,27.59,27.56,27.57,47000.0,17.5768,17.5832,17.5641,17.5705,47000.0
2011-05-02 15:30:00,27.57,27.59,27.57,27.59,31000.0,17.5705,17.5832,17.5705,17.5832,31000.0
2011-05-02 15:35:00,27.59,27.61,27.58,27.6,39000.0,17.5832,17.596,17.5768,17.5896,39000.0
2011-05-02 15:40:00,27.6,27.6,27.56,27.56,49600.0,17.5896,17.5896,17.5641,17.5641,49600.0
2011-05-02 15:45:00,27.57,27.6,27.57,27.6,80200.0,17.5705,17.5896,17.5705,17.5896,80200.0
2011-05-02 15:50:00,27.6,27.62,27.59,27.6,58800.0,17.5896,17.6023,17.5832,17.5896,58800.0
2011-05-02 15:55:00,27.6,27.6,27.59,27.59,91800.0,17.5896,17.5896,17.5832,17.5832,91800.0
2011-05-03 09:30:00,27.48,27.58,27.4,27.57,133200.0,17.5131,17.5768,17.4621,17.5705,133200.0
2011-05-03 09:35:00,27.55,27.65,27.54,27.55,54000.0,17.5577,17.6214,17.5513,17.5577,54000.0
2011-05-03 09:40:00,27.57,27.65,27.53,27.63,54800.0,17.5705,17.6214,17.545,17.6087,54800.0
2011-05-03 09:45:00,27.63,27.63,27.58,27.61,30400.0,17.6087,17.6087,17.5768,17.596,30400.0
2011-05-03 09:50:00,27.61,27.69,27.6,27.68,51000.0,17.596,17.6469,17.5896,17.6406,51000.0
2011-05-03 09:55:00,27.67,27.75,27.65,27.74,41400.0,17.6342,17.6852,17.6214,17.6788,41400.0
2011-05-03 10:00:00,27.74,27.75,27.68,27.68,41800.0,17.6788,17.6852,17.6406,17.6406,41800.0
2011-05-03 10:05:00,27.68,27.74,27.68,27.71,30800.0,17.6406,17.6788,17.6406,17.6597,30800.0
2011-05-03 10:10:00,27.71,27.75,27.7,27.75,34200.0,17.6597,17.6852,17.6533,17.6852,34200.0
2011-05-03 10:15:00,27.75,27.82,27.75,27.82,47200.0,17.6852,17.7298,17.6852,17.7298,47200.0
2011-05-03 10:20:00,27.81,27.83,27.78,27.83,32600.0,17.7234,17.7362,17.7043,17.7362,32600.0
2011-05-03 10:25:00,27.83,27.88,27.83,27.88,24600.0,17.7362,17.768,17.7362,17.768,24600.0
2011-05-03 10:30:00,27.87,27.88,27.8,27.82,70600.0,17.7617,17.768,17.717,17.7298,70600.0
2011-05-03 10:35:00,27.82,27.83,27.79,27.82,16800.0,17.7298,17.7362,17.7107,17.7298,16800.0
2011-05-03 10:40:00,27.82,27.83,27.79,27.82,20000.0,17.7298,17.7362,17.7107,17.7298,20000.0
2011-05-03 10:45:00,27.82,27.83,27.82,27.82,40000.0,17.7298,17.7362,17.7298,17.7298,40000.0
2011-05-03 10:50:00,27.82,27.82,27.79,27.8,22600.0,17.7298,17.7298,17.7107,17.717,22600.0
2011-05-03 10:55:00,27.8,27.8,27.77,27.79,16000.0,17.717,17.717,17.6979,17.7107,16000.0
2011-05-03 11:00:00,27.79,27.84,27.79,27.84,20000.0,17.7107,17.7425,17.7107,17.7425,20000.0
2011-05-03 11:05:00,27.85,27.85,27.79,27.81,24600.0,17.7489,17.7489,17.7107,17.7234,24600.0
2011-05-03 11:10:00,27.81,27.81,27.77,27.79,18200.0,17.7234,17.7234,17.6979,17.7107,18200.0
2011-05-03 11:15:00,27.8,27.81,27.75,27.78,44200.0,17.717,17.7234,17.6852,17.7043,44200.0
2011-05-03 11:20:00,27.78,27.8,27.77,27.79,23400.0,17.7043,17.717,17.6979,17.7107,23400.0
2011-05-03 11:25:00,27.79,27.83,27.75,27.82,20200.0,17.7107,17.7362,17.6852,17.7298,20200.0
2011-05-03 11:30:00,27.83,27.88,27.82,27.88,29000.0,17.7362,17.768,17.7298,17.768,29000.0
2011-05-03 11:35:00,27.88,27.89,27.86,27.89,37600.0,17.768,17.7744,17.7553,17.7744,37600.0
2011-05-03 11:40:00,27.9,27.94,27.89,27.94,38400.0,17.7808,17.8063,17.7744,17.8063,38400.0
2011-05-03 11:45:00,27.93,27.93,27.9,27.91,37000.0,17.7999,17.7999,17.7808,17.7871,37000.0
2011-05-03 11:50:00,27.91,27.92,27.91,27.91,10600.0,17.7871,17.7935,17.7871,17.7871,10600.0
2011-05-03 11:55:00,27.91,27.93,27.91,27.93,30600.0,17.7871,17.7999,17.7871,17.7999,30600.0
2011-05-03 12:00:00,27.93,27.94,27.91,27.93,23000.0,17.7999,17.8063,17.7871,17.7999,23000.0
2011-05-03 12:05:00,27.92,27.92,27.89,27.89,19000.0,17.7935,17.7935,17.7744,17.7744,19000.0
2011-05-03 12:10:00,27.89,27.89,27.86,27.88,18200.0,17.7744,17.7744,17.7553,17.768,18200.0
2011-05-03 12:15:00,27.88,27.88,27.86,27.88,22400.0,17.768,17.768,17.7553,17.768,22400.0
2011-05-03 12:20:00,27.88,27.89,27.86,27.86,12600.0,17.768,17.7744,17.7553,17.7553,12600.0
2011-05-03 12:25:00,27.86,27.86,27.85,27.86,16000.0,17.7553,17.7553,17.7489,17.7553,16000.0
2011-05-03 12:30:00,27.86,27.89,27.86,27.89,27200.0,17.7553,17.7744,17.7553,17.7744,27200.0
2011-05-03 12:35:00,27.89,27.91,27.89,27.91,52000.0,17.7744,17.7871,17.7744,17.7871,52000.0
2011-05-03 12:40:00,27.9,27.92,27.9,27.91,18000.0,17.7808,17.7935,17.7808,17.7871,18000.0
2011-05-03 12:45:00,27.91,27.93,27.9,27.9,19000.0,17.7871,17.7999,17.7808,17.7808,19000.0
2011-05-03 12:50:00,27.9,27.9,27.89,27.9,9200.0,17.7808,17.7808,17.7744,17.7808,9200.0
2011-05-03 12:55:00,27.9,27.9,27.89,27.89,9000.0,17.7808,17.7808,17.7744,17.7744,9000.0
2011-05-03 13:00:00,27.9,27.9,27.89,27.9,20800.0,17.7808,17.7808,17.7744,17.7808,20800.0
2011-05-03 13:05:00,27.9,27.91,27.89,27.91,27400.0,17.7808,17.7871,17.7744,17.7871,27400.0
2011-05-03 13:10:00,27.91,27.92,27.9,27.9,15200.0,17.7871,17.7935,17.7808,17.7808,15200.0
2011-05-03 13:15:00,27.9,27.9,27.86,27.88,46000.0,17.7808,17.7808,17.7553,17.768,46000.0
2011-05-03 13:20:00,27.88,27.89,27.88,27.89,9600.0,17.768,17.7744,17.768,17.7744,9600.0
2011-05-03 13:25:00,27.88,27.89,27.87,27.89,44400.0,17.768,17.7744,17.7617,17.7744,44400.0
2011-05-03 13:30:00,27.89,27.9,27.88,27.89,29600.0,17.7744,17.7808,17.768,17.7744,29600.0
2011-05-03 13:35:00,27.88,27.89,27.88,27.88,12800.0,17.768,17.7744,17.768,17.768,12800.0
2011-05-03 13:40:00,27.86,27.86,27.83,27.85,30400.0,17.7553,17.7553,17.7362,17.7489,30400.0
2011-05-03 13:45:00,27.85,27.85,27.81,27.84,27400.0,17.7489,17.7489,17.7234,17.7425,27400.0
2011-05-03 13:50:00,27.84,27.84,27.81,27.82,39200.0,17.7425,17.7425,17.7234,17.7298,39200.0
2011-05-03 13:55:00,27.82,27.83,27.8,27.8,41800.0,17.7298,17.7362,17.717,17.717,41800.0
2011-05-03 14:00:00,27.8,27.82,27.79,27.82,19000.0,17.717,17.7298,17.7107,17.7298,19000.0
2011-05-03 14:05:00,27.82,27.83,27.73,27.75,51200.0,17.7298,17.7362,17.6724,17.6852,51200.0
2011-05-03 14:10:00,27.75,27.75,27.68,27.75,72000.0,17.6852,17.6852,17.6406,17.6852,72000.0
2011-05-03 14:15:00,27.75,27.76,27.75,27.76,20000.0,17.6852,17.6916,17.6852,17.6916,20000.0
2011-05-03 14:20:00,27.76,27.77,27.75,27.77,20600.0,17.6916,17.6979,17.6852,17.6979,20600.0
2011-05-03 14:25:00,27.77,27.79,27.77,27.77,21000.0,17.6979,17.7107,17.6979,17.6979,21000.0
2011-05-03 14:30:00,27.78,27.79,27.75,27.75,29200.0,17.7043,17.7107,17.6852,17.6852,29200.0
2011-05-03 14:35:00,27.75,27.76,27.73,27.74,32800.0,17.6852,17.6916,17.6724,17.6788,32800.0
2011-05-03 14:40:00,27.73,27.75,27.73,27.74,37000.0,17.6724,17.6852,17.6724,17.6788,37000.0
2011-05-03 14:45:00,27.74,27.75,27.73,27.73,40600.0,17.6788,17.6852,17.6724,17.6724,40600.0
2011-05-03 14:50:00,27.73,27.74,27.72,27.72,51800.0,17.6724,17.6788,17.6661,17.6661,51800.0
2011-05-03 14:55:00,27.73,27.73,27.71,27.73,54000.0,17.6724,17.6724,17.6597,17.6724,54000.0
2011-05-03 15:00:00,27.73,27.74,27.73,27.74,33600.0,17.6724,17.6788,17.6724,17.6788,33600.0
2011-05-03 15:05:00,27.74,27.74,27.72,27.74,30000.0,17.6788,17.6788,17.6661,17.6788,30000.0
2011-05-03 15:10:00,27.74,27.75,27.74,27.74,57600.0,17.6788,17.6852,17.6788,17.6788,57600.0
2011-05-03 15:15:00,27.74,27.77,27.74,27.75,46800.0,17.6788,17.6979,17.6788,17.6852,46800.0
2011-05-03 15:20:00,27.75,27.78,27.75,27.78,35800.0,17.6852,17.7043,17.6852,17.7043,35800.0
2011-05-03 15:25:00,27.78,27.8,27.76,27.77,34800.0,17.7043,17.717,17.6916,17.6979,34800.0
2011-05-03 15:30:00,27.76,27.77,27.72,27.72,49600.0,17.6916,17.6979,17.6661,17.6661,49600.0
2011-05-03 15:35:00,27.72,27.72,27.69,27.7,42000.0,17.6661,17.6661,17.6469,17.6533,42000.0
2011-05-03 15:40:00,27.7,27.71,27.68,27.71,66800.0,17.6533,17.6597,17.6406,17.6597,66800.0
2011-05-03 15:45:00,27.71,27.74,27.71,27.73,101000.0,17.6597,17.6788,17.6597,17.6724,101000.0
2011-05-03 15:50:00,27.72,27.74,27.72,27.73,94400.0,17.6661,17.6788,17.6661,17.6724,94400.0
2011-05-03 15:55:00,27.74,27.76,27.73,27.75,171000.0,17.6788,17.6916,17.6724,17.6852,171000.0
2011-05-04 09:30:00,27.71,27.74,27.62,27.65,25400.0,17.6597,17.6788,17.6023,17.6214,25400.0
2011-05-04 09:35:00,27.63,27.67,27.6,27.66,12200.0,17.6087,17.6342,17.5896,17.6278,12200.0
2011-05-04 09:40:00,27.65,27.67,27.59,27.6,16400.0,17.6214,17.6342,17.5832,17.5896,16400.0
2011-05-04 09:45:00,27.61,27.73,27.61,27.72,23800.0,17.596,17.6724,17.596,17.6661,23800.0
2011-05-04 09:50:00,27.72,27.73,27.62,27.66,46400.0,17.6661,17.6724,17.6023,17.6278,46400.0
2011-05-04 09:55:00,27.66,27.67,27.52,27.59,38000.0,17.6278,17.6342,17.5386,17.5832,38000.0
2011-05-04 10:00:00,27.58,27.58,27.52,27.58,44200.0,17.5768,17.5768,17.5386,17.5768,44200.0
2011-05-04 10:05:00,27.58,27.61,27.5,27.53,32600.0,17.5768,17.596,17.5259,17.545,32600.0
2011-05-04 10:10:00,27.54,27.61,27.54,27.61,30200.0,17.5513,17.596,17.5513,17.596,30200.0
2011-05-04 10:15:00,27.61,27.61,27.57,27.57,22000.0,17.596,17.596,17.5705,17.5705,22000.0
2011-05-04 10:20:00,27.56,27.58,27.55,27.58,9800.0,17.5641,17.5768,17.5577,17.5768,9800.0
2011-05-04 10:25:00,27.57,27.58,27.54,27.57,12600.0,17.5705,17.5768,17.5513,17.5705,12600.0
2011-05-04 10:30:00,27.57,27.59,27.54,27.57,10200.0,17.5705,17.5832,17.5513,17.5705,10200.0
2011-05-04 10:35:00,27.57,27.6,27.55,27.6,7800.0,17.5705,17.5896,17.5577,17.5896,7800.0
2011-05-04 10:40:00,27.6,27.6,27.54,27.54,20000.0,17.5896,17.5896,17.5513,17.5513,20000.0
2011-05-04 10:45:00,27.54,27.56,27.53,27.55,11200.0,17.5513,17.5641,17.545,17.5577,11200.0
2011-05-04 10:50:00,27.55,27.59,27.55,27.58,10400.0,17.5577,17.5832,17.5577,17.5768,10400.0
2011-05-04 10:55:00,27.58,27.62,27.58,27.62,9200.0,17.5768,17.6023,17.5768,17.6023,9200.0
2011-05-04 11:00:00,27.62,27.63,27.6,27.63,24600.0,17.6023,17.6087,17.5896,17.6087,24600.0
2011-05-04 11:05:00,27.62,27.63,27.59,27.6,14000.0,17.6023,17.6087,17.5832,17.5896,14000.0
2011-05-04 11:10:00,27.61,27.61,27.6,27.61,13800.0,17.596,17.596,17.5896,17.596,13800.0
2011-05-04 11:15:00,27.61,27.61,27.56,27.58,46000.0,17.596,17.596,17.5641,17.5768,46000.0
2011-05-04 11:20:00,27.58,27.6,27.57,27.59,24400.0,17.5768,17.5896,17.5705,17.5832,24400.0
2011-05-04 11:25:00,27.59,27.61,27.56,27.61,37000.0,17.5832,17.596,17.5641,17.596,37000.0
2011-05-04 11:30:00,27.61,27.66,27.61,27.66,13400.0,17.596,17.6278,17.596,17.6278,13400.0
2011-05-04 11:35:00,27.66,27.67,27.66,27.67,9600.0,17.6278,17.6342,17.6278,17.6342,9600.0
2011-05-04 11:40:00,27.68,27.68,27.66,27.67,39600.0,17.6406,17.6406,17.6278,17.6342,39600.0
2011-05-04 11:45:00,27.67,27.67,27.65,27.65,14600.0,17.6342,17.6342,17.6214,17.6214,14600.0
2011-05-04 11:50:00,27.65,27.66,27.64,27.64,7800.0,17.6214,17.6278,17.6151,17.6151,7800.0
2011-05-04 11:55:00,27.64,27.65,27.62,27.64,21600.0,17.6151,17.6214,17.6023,17.6151,21600.0
2011-05-04 12:00:00,27.65,27.65,27.63,27.63,7800.0,17.6214,17.6214,17.6087,17.6087,7800.0
2011-05-04 12:05:00,27.63,27.63,27.6,27.61,10400.0,17.6087,17.6087,17.5896,17.596,10400.0
2011-05-04 12:10:00,27.61,27.61,27.58,27.61,7400.0,17.596,17.596,17.5768,17.596,7400.0
2011-05-04 12:15:00,27.61,27.61,27.59,27.6,12000.0,17.596,17.596,17.5832,17.5896,12000.0
2011-05-04 12:20:00,27.59,27.59,27.54,27.55,9800.0,17.5832,17.5832,17.5513,17.5577,9800.0
2011-05-04 12:25:00,27.55,27.57,27.54,27.57,6400.0,17.5577,17.5705,17.5513,17.5705,6400.0
2011-05-04 12:30:00,27.57,27.6,27.57,27.58,9600.0,17.5705,17.5896,17.5705,17.5768,9600.0
2011-05-04 12:35:00,27.58,27.59,27.56,27.57,6800.0,17.5768,17.5832,17.5641,17.5705,6800.0
2011-05-04 12:40:00,27.58,27.58,27.57,27.57,7200.0,17.5768,17.5768,17.5705,17.5705,7200.0
2011-05-04 12:45:00,27.57,27.61,27.57,27.6,52400.0,17.5705,17.596,17.5705,17.5896,52400.0
2011-05-04 12:50:00,27.61,27.61,27.56,27.56,18800.0,17.596,17.596,17.5641,17.5641,18800.0
2011-05-04 12:55:00,27.57,27.57,27.55,27.56,25200.0,17.5705,17.5705,17.5577,17.5641,25200.0
2011-05-04 13:00:00,27.56,27.6,27.56,27.59,19600.0,17.5641,17.5896,17.5641,17.5832,19600.0
2011-05-04 13:05:00,27.6,27.63,27.6,27.61,15800.0,17.5896,17.6087,17.5896,17.596,15800.0
2011-05-04 13:10:00,27.61,27.63,27.61,27.62,6400.0,17.596,17.6087,17.596,17.6023,6400.0
2011-05-04 13:15:00,27.61,27.63,27.61,27.63,6000.0,17.596,17.6087,17.596,17.6087,6000.0
2011-05-04 13:20:00,27.63,27.65,27.63,27.64,10200.0,17.6087,17.6214,17.6087,17.6151,10200.0
2011-05-04 13:25:00,27.64,27.64,27.62,27.62,13400.0,17.6151,17.6151,17.6023,17.6023,13400.0
2011-05-04 13:30:00,27.62,27.62,27.61,27.61,6400.0,17.6023,17.6023,17.596,17.596,6400.0
2011-05-04 13:35:00,27.61,27.63,27.61,27.61,17600.0,17.596,17.6087,17.596,17.596,17600.0
2011-05-04 13:40:00,27.61,27.62,27.6,27.6,15000.0,17.596,17.6023,17.5896,17.5896,15000.0
2011-05-04 13:45:00,27.6,27.61,27.59,27.6,15200.0,17.5896,17.596,17.5832,17.5896,15200.0
2011-05-04 13:50:00,27.59,27.61,27.59,27.61,30400.0,17.5832,17.596,17.5832,17.596,30400.0
2011-05-04 13:55:00,27.6,27.61,27.59,27.59,29400.0,17.5896,17.596,17.5832,17.5832,29400.0
2011-05-04 14:00:00,27.6,27.61,27.59,27.6,57800.0,17.5896,17.596,17.5832,17.5896,57800.0
2011-05-04 14:05:00,27.6,27.61,27.56,27.56,23200.0,17.5896,17.596,17.5641,17.5641,23200.0
2011-05-04 14:10:00,27.57,27.57,27.52,27.56,36000.0,17.5705,17.5705,17.5386,17.5641,36000.0
2011-05-04 14:15:00,27.56,27.63,27.56,27.61,46800.0,17.5641,17.6087,17.5641,17.596,46800.0
2011-05-04 14:20:00,27.61,27.62,27.59,27.6,34400.0,17.596,17.6023,17.5832,17.5896,34400.0
2011-05-04 14:25:00,27.59,27.59,27.55,27.55,39600.0,17.5832,17.5832,17.5577,17.5577,39600.0
2011-05-04 14:30:00,27.56,27.59,27.56,27.57,42200.0,17.5641,17.5832,17.5641,17.5705,42200.0
2011-05-04 14:35:00,27.57,27.58,27.56,27.58,49600.0,17.5705,17.5768,17.5641,17.5768,49600.0
2011-05-04 14:40:00,27.58,27.61,27.56,27.56,51000.0,17.5768,17.596,17.5641,17.5641,51000.0
2011-05-04 14:45:00,27.56,27.58,27.56,27.56,67600.0,17.5641,17.5768,17.5641,17.5641,67600.0
2011-05-04 14:50:00,27.56,27.6,27.56,27.58,47800.0,17.5641,17.5896,17.5641,17.5768,47800.0
2011-05-04 14:55:00,27.58,27.59,27.53,27.53,35800.0,17.5768,17.5832,17.545,17.545,35800.0
2011-05-04 15:00:00,27.54,27.55,27.49,27.49,64000.0,17.5513,17.5577,17.5195,17.5195,64000.0
2011-05-04 15:05:00,27.49,27.49,27.46,27.46,52600.0,17.5195,17.5195,17.5004,17.5004,52600.0
2011-05-04 15:10:00,27.46,27.47,27.43,27.43,38800.0,17.5004,17.5067,17.4812,17.4812,38800.0
2011-05-04 15:15:00,27.43,27.45,27.42,27.44,65400.0,17.4812,17.494,17.4749,17.4876,65400.0
2011-05-04 15:20:00,27.44,27.45,27.42,27.42,61000.0,17.4876,17.494,17.4749,17.4749,61000.0
2011-05-04 15:25:00,27.43,27.43,27.4,27.4,87600.0,17.4812,17.4812,17.4621,17.4621,87600.0
2011-05-04 15:30:00,27.4,27.41,27.37,27.37,83000.0,17.4621,17.4685,17.443,17.443,83000.0
2011-05-04 15:35:00,27.37,27.38,27.36,27.36,98600.0,17.443,17.4494,17.4366,17.4366,98600.0
2011-05-04 15:40:00,27.36,27.38,27.33,27.33,124400.0,17.4366,17.4494,17.4175,17.4175,124400.0
2011-05-04 15:45:00,27.34,27.36,27.33,27.35,321200.0,17.4239,17.4366,17.4175,17.4303,321200.0
2011-05-04 15:50:00,27.36,27.38,27.35,27.36,174200.0,17.4366,17.4494,17.4303,17.4366,174200.0
2011-05-04 15:55:00,27.36,27.41,27.35,27.38,266400.0,17.4366,17.4685,17.4303,17.4494,266400.0
2011-05-05 09:30:00,27.31,27.43,27.23,27.23,50800.0,17.4048,17.4812,17.3538,17.3538,50800.0
2011-05-05 09:35:00,27.23,27.23,27.17,27.19,29600.0,17.3538,17.3538,17.3155,17.3283,29600.0
2011-05-05 09:40:00,27.2,27.22,27.16,27.19,23800.0,17.3347,17.3474,17.3092,17.3283,23800.0
2011-05-05 09:45:00,27.2,27.27,27.2,27.27,25000.0,17.3347,17.3793,17.3347,17.3793,25000.0
2011-05-05 09:50:00,27.27,27.27,27.23,27.25,34200.0,17.3793,17.3793,17.3538,17.3665,34200.0
2011-05-05 09:55:00,27.25,27.34,27.24,27.32,31000.0,17.3665,17.4239,17.3602,17.4111,31000.0
2011-05-05 10:00:00,27.32,27.35,27.29,27.3,31000.0,17.4111,17.4303,17.392,17.3984,31000.0
2011-05-05 10:05:00,27.3,27.33,27.23,27.24,31400.0,17.3984,17.4175,17.3538,17.3602,31400.0
2011-05-05 10:10:00,27.23,27.23,27.15,27.15,18000.0,17.3538,17.3538,17.3028,17.3028,18000.0
2011-05-05 10:15:00,27.15,27.16,27.11,27.11,14400.0,17.3028,17.3092,17.2773,17.2773,14400.0
2011-05-05 10:20:00,27.1,27.14,27.09,27.13,22000.0,17.2709,17.2964,17.2646,17.2901,22000.0
2011-05-05 10:25:00,27.13,27.15,27.12,27.15,11800.0,17.2901,17.3028,17.2837,17.3028,11800.0
2011-05-05 10:30:00,27.15,27.15,27.1,27.13,20800.0,17.3028,17.3028,17.2709,17.2901,20800.0
2011-05-05 10:35:00,27.14,27.17,27.14,27.16,9800.0,17.2964,17.3155,17.2964,17.3092,9800.0
2011-05-05 10:40:00,27.16,27.17,27.11,27.11,53000.0,17.3092,17.3155,17.2773,17.2773,53000.0
2011-05-05 10:45:00,27.12,27.17,27.12,27.16,16400.0,17.2837,17.3155,17.2837,17.3092,16400.0
2011-05-05 10:50:00,27.16,27.16,27.13,27.14,9600.0,17.3092,17.3092,17.2901,17.2964,9600.0
2011-05-05 10:55:00,27.15,27.18,27.15,27.17,10600.0,17.3028,17.3219,17.3028,17.3155,10600.0
2011-05-05 11:00:00,27.16,27.18,27.14,27.17,21000.0,17.3092,17.3219,17.2964,17.3155,21000.0
2011-05-05 11:05:00,27.17,27.17,27.13,27.14,28800.0,17.3155,17.3155,17.2901,17.2964,28800.0
2011-05-05 11:10:00,27.15,27.15,27.1,27.14,30600.0,17.3028,17.3028,17.2709,17.2964,30600.0
2011-05-05 11:15:00,27.14,27.17,27.13,27.15,29800.0,17.2964,17.3155,17.2901,17.3028,29800.0
2011-05-05 11:20:00,27.15,27.18,27.14,27.14,19200.0,17.3028,17.3219,17.2964,17.2964,19200.0
2011-05-05 11:25:00,27.14,27.17,27.14,27.17,6800.0,17.2964,17.3155,17.2964,17.3155,6800.0
2011-05-05 11:30:00,27.16,27.18,27.14,27.17,18400.0,17.3092,17.3219,17.2964,17.3155,18400.0
2011-05-05 11:35:00,27.18,27.18,27.17,27.17,10800.0,17.3219,17.3219,17.3155,17.3155,10800.0
2011-05-05 11:40:00,27.18,27.21,27.17,27.21,6000.0,17.3219,17.341,17.3155,17.341,6000.0
2011-05-05 11:45:00,27.21,27.25,27.21,27.24,11000.0,17.341,17.3665,17.341,17.3602,11000.0
2011-05-05 11:50:00,27.24,27.24,27.22,27.22,15800.0,17.3602,17.3602,17.3474,17.3474,15800.0
2011-05-05 11:55:00,27.23,27.24,27.21,27.23,18400.0,17.3538,17.3602,17.341,17.3538,18400.0
2011-05-05 12:00:00,27.23,27.25,27.22,27.22,48600.0,17.3538,17.3665,17.3474,17.3474,48600.0
2011-05-05 12:05:00,27.22,27.23,27.21,27.23,11400.0,17.3474,17.3538,17.341,17.3538,11400.0
2011-05-05 12:10:00,27.23,27.28,27.23,27.28,8200.0,17.3538,17.3856,17.3538,17.3856,8200.0
2011-05-05 12:15:00,27.28,27.3,27.27,27.3,13000.0,17.3856,17.3984,17.3793,17.3984,13000.0
2011-05-05 12:20:00,27.3,27.32,27.3,27.32,9000.0,17.3984,17.4111,17.3984,17.4111,9000.0
2011-05-05 12:25:00,27.33,27.34,27.33,27.34,9800.0,17.4175,17.4239,17.4175,17.4239,9800.0
2011-05-05 12:30:00,27.33,27.33,27.3,27.3,17400.0,17.4175,17.4175,17.3984,17.3984,17400.0
2011-05-05 12:35:00,27.3,27.33,27.3,27.32,14400.0,17.3984,17.4175,17.3984,17.4111,14400.0
2011-05-05 12:40:00,27.32,27.33,27.32,27.33,5800.0,17.4111,17.4175,17.4111,17.4175,5800.0
2011-05-05 12:45:00,27.33,27.33,27.3,27.3,10400.0,17.4175,17.4175,17.3984,17.3984,10400.0
2011-05-05 12:50:00,27.3,27.3,27.25,27.25,10600.0,17.3984,17.3984,17.3665,17.3665,10600.0
2011-05-05 12:55:00,27.25,27.25,27.24,27.25,6800.0,17.3665,17.3665,17.3602,17.3665,6800.0
2011-05-05 13:00:00,27.25,27.27,27.24,27.27,17800.0,17.3665,17.3793,17.3602,17.3793,17800.0
2011-05-05 13:05:00,27.27,27.28,27.26,27.28,8400.0,17.3793,17.3856,17.3729,17.3856,8400.0
2011-05-05 13:10:00,27.29,27.3,27.29,27.3,4000.0,17.392,17.3984,17.392,17.3984,4000.0
2011-05-05 13:15:00,27.3,27.31,27.3,27.31,10800.0,17.3984,17.4048,17.3984,17.4048,10800.0
2011-05-05 13:20:00,27.31,27.32,27.31,27.32,10200.0,17.4048,17.4111,17.4048,17.4111,10200.0
2011-05-05 13:25:00,27.32,27.32,27.31,27.32,6400.0,17.4111,17.4111,17.4048,17.4111,6400.0
2011-05-05 13:30:00,27.32,27.34,27.32,27.33,9800.0,17.4111,17.4239,17.4111,17.4175,9800.0
2011-05-05 13:35:00,27.33,27.33,27.31,27.32,17800.0,17.4175,17.4175,17.4048,17.4111,17800.0
2011-05-05 13:40:00,27.32,27.32,27.3,27.31,11400.0,17.4111,17.4111,17.3984,17.4048,11400.0
2011-05-05 13:45:00,27.31,27.35,27.31,27.34,11400.0,17.4048,17.4303,17.4048,17.4239,11400.0
2011-05-05 13:50:00,27.34,27.35,27.33,27.33,6000.0,17.4239,17.4303,17.4175,17.4175,6000.0
2011-05-05 13:55:00,27.33,27.34,27.32,27.34,7400.0,17.4175,17.4239,17.4111,17.4239,7400.0
2011-05-05 14:00:00,27.34,27.34,27.31,27.32,6600.0,17.4239,17.4239,17.4048,17.4111,6600.0
2011-05-05 14:05:00,27.31,27.31,27.27,27.27,14000.0,17.4048,17.4048,17.3793,17.3793,14000.0
2011-05-05 14:10:00,27.27,27.27,27.25,27.25,30400.0,17.3793,17.3793,17.3665,17.3665,30400.0
2011-05-05 14:15:00,27.25,27.25,27.25,27.25,13000.0,17.3665,17.3665,17.3665,17.3665,13000.0
2011-05-05 14:20:00,27.25,27.29,27.25,27.29,6400.0,17.3665,17.392,17.3665,17.392,6400.0
2011-05-05 14:25:00,27.28,27.29,27.28,27.28,7800.0,17.3856,17.392,17.3856,17.3856,7800.0
2011-05-05 14:30:00,27.28,27.28,27.27,27.28,10600.0,17.3856,17.3856,17.3793,17.3856,10600.0
2011-05-05 14:35:00,27.28,27.31,27.28,27.3,11600.0,17.3856,17.4048,17.3856,17.3984,11600.0
2011-05-05 14:40:00,27.31,27.32,27.31,27.32,5800.0,17.4048,17.4111,17.4048,17.4111,5800.0
2011-05-05 14:45:00,27.32,27.32,27.29,27.31,21800.0,17.4111,17.4111,17.392,17.4048,21800.0
2011-05-05 14:50:00,27.31,27.32,27.27,27.28,23200.0,17.4048,17.4111,17.3793,17.3856,23200.0
2011-05-05 14:55:00,27.28,27.3,27.28,27.28,19000.0,17.3856,17.3984,17.3856,17.3856,19000.0
2011-05-05 15:00:00,27.28,27.29,27.25,27.27,19000.0,17.3856,17.392,17.3665,17.3793,19000.0
2011-05-05 15:05:00,27.27,27.27,27.21,27.21,20800.0,17.3793,17.3793,17.341,17.341,20800.0
2011-05-05 15:10:00,27.2,27.21,27.15,27.17,52400.0,17.3347,17.341,17.3028,17.3155,52400.0
2011-05-05 15:15:00,27.18,27.21,27.15,27.15,28000.0,17.3219,17.341,17.3028,17.3028,28000.0
2011-05-05 15:20:00,27.16,27.16,27.03,27.04,59000.0,17.3092,17.3092,17.2263,17.2327,59000.0
2011-05-05 15:25:00,27.04,27.1,27.02,27.04,31200.0,17.2327,17.2709,17.2199,17.2327,31200.0
2011-05-05 15:30:00,27.04,27.11,27.04,27.11,30200.0,17.2327,17.2773,17.2327,17.2773,30200.0
2011-05-05 15:35:00,27.11,27.14,27.11,27.11,27800.0,17.2773,17.2964,17.2773,17.2773,27800.0
2011-05-05 15:40:00,27.11,27.14,27.08,27.14,26800.0,17.2773,17.2964,17.2582,17.2964,26800.0
2011-05-05 15:45:00,27.14,27.18,27.14,27.17,79400.0,17.2964,17.3219,17.2964,17.3155,79400.0
2011-05-05 15:50:00,27.16,27.18,27.16,27.17,47800.0,17.3092,17.3219,17.3092,17.3155,47800.0
2011-05-05 15:55:00,27.17,27.2,27.16,27.18,167000.0,17.3155,17.3347,17.3092,17.3219,167000.0
2011-05-06 09:30:00,27.43,27.61,27.38,27.6,55200.0,17.4812,17.596,17.4494,17.5896,55200.0
2011-05-06 09:35:00,27.59,27.67,27.58,27.6,35400.0,17.5832,17.6342,17.5768,17.5896,35400.0
2011-05-06 09:40:00,27.57,27.6,27.46,27.5,40200.0,17.5705,17.5896,17.5004,17.5259,40200.0
2011-05-06 09:45:00,27.52,27.53,27.46,27.46,10200.0,17.5386,17.545,17.5004,17.5004,10200.0
2011-05-06 09:50:00,27.49,27.54,27.48,27.53,15200.0,17.5195,17.5513,17.5131,17.545,15200.0
2011-05-06 09:55:00,27.54,27.55,27.5,27.54,17400.0,17.5513,17.5577,17.5259,17.5513,17400.0
2011-05-06 10:00:00,27.54,27.56,27.54,27.55,11400.0,17.5513,17.5641,17.5513,17.5577,11400.0
2011-05-06 10:05:00,27.55,27.55,27.5,27.5,18800.0,17.5577,17.5577,17.5259,17.5259,18800.0
2011-05-06 10:10:00,27.49,27.55,27.49,27.53,11400.0,17.5195,17.5577,17.5195,17.545,11400.0
2011-05-06 10:15:00,27.54,27.54,27.48,27.5,170800.0,17.5513,17.5513,17.5131,17.5259,170800.0
2011-05-06 10:20:00,27.51,27.55,27.5,27.54,27400.0,17.5322,17.5577,17.5259,17.5513,27400.0
2011-05-06 10:25:00,27.55,27.56,27.52,27.52,16800.0,17.5577,17.5641,17.5386,17.5386,16800.0
2011-05-06 10:30:00,27.51,27.51,27.48,27.5,12800.0,17.5322,17.5322,17.5131,17.5259,12800.0
2011-05-06 10:35:00,27.5,27.52,27.5,27.5,14000.0,17.5259,17.5386,17.5259,17.5259,14000.0
2011-05-06 10:40:00,27.5,27.53,27.5,27.5,22000.0,17.5259,17.545,17.5259,17.5259,22000.0
2011-05-06 10:45:00,27.5,27.5,27.47,27.47,11600.0,17.5259,17.5259,17.5067,17.5067,11600.0
2011-05-06 10:50:00,27.48,27.49,27.47,27.47,4600.0,17.5131,17.5195,17.5067,17.5067,4600.0
2011-05-06 10:55:00,27.47,27.47,27.42,27.42,22800.0,17.5067,17.5067,17.4749,17.4749,22800.0
2011-05-06 11:00:00,27.42,27.47,27.42,27.47,9200.0,17.4749,17.5067,17.4749,17.5067,9200.0
2011-05-06 11:05:00,27.47,27.49,27.47,27.49,9600.0,17.5067,17.5195,17.5067,17.5195,9600.0
2011-05-06 11:10:00,27.5,27.5,27.49,27.5,20000.0,17.5259,17.5259,17.5195,17.5259,20000.0
2011-05-06 11:15:00,27.5,27.51,27.48,27.5,43000.0,17.5259,17.5322,17.5131,17.5259,43000.0
2011-05-06 11:20:00,27.49,27.53,27.49,27.52,26000.0,17.5195,17.545,17.5195,17.5386,26000.0
2011-05-06 11:25:00,27.52,27.53,27.5,27.5,13400.0,17.5386,17.545,17.5259,17.5259,13400.0
2011-05-06 11:30:00,27.5,27.53,27.49,27.52,12000.0,17.5259,17.545,17.5195,17.5386,12000.0
2011-05-06 11:35:00,27.52,27.53,27.52,27.52,13400.0,17.5386,17.545,17.5386,17.5386,13400.0
2011-05-06 11:40:00,27.52,27.53,27.52,27.52,12200.0,17.5386,17.545,17.5386,17.5386,12200.0
2011-05-06 11:45:00,27.53,27.56,27.52,27.56,16200.0,17.545,17.5641,17.5386,17.5641,16200.0
2011-05-06 11:50:00,27.56,27.56,27.54,27.54,9200.0,17.5641,17.5641,17.5513,17.5513,9200.0
2011-05-06 11:55:00,27.54,27.54,27.5,27.53,16400.0,17.5513,17.5513,17.5259,17.545,16400.0
2011-05-06 12:00:00,27.53,27.57,27.53,27.54,24400.0,17.545,17.5705,17.545,17.5513,24400.0
2011-05-06 12:05:00,27.53,27.54,27.48,27.48,11800.0,17.545,17.5513,17.5131,17.5131,11800.0
2011-05-06 12:10:00,27.48,27.5,27.47,27.47,9400.0,17.5131,17.5259,17.5067,17.5067,9400.0
2011-05-06 12:15:00,27.47,27.49,27.44,27.45,4000.0,17.5067,17.5195,17.4876,17.494,4000.0
2011-05-06 12:20:00,27.45,27.46,27.44,27.46,8200.0,17.494,17.5004,17.4876,17.5004,8200.0
2011-05-06 12:25:00,27.46,27.47,27.45,27.45,5600.0,17.5004,17.5067,17.494,17.494,5600.0
2011-05-06 12:30:00,27.45,27.48,27.45,27.47,9400.0,17.494,17.5131,17.494,17.5067,9400.0
2011-05-06 12:35:00,27.47,27.48,27.46,27.46,4600.0,17.5067,17.5131,17.5004,17.5004,4600.0
2011-05-06 12:40:00,27.46,27.46,27.39,27.4,16400.0,17.5004,17.5004,17.4558,17.4621,16400.0
2011-05-06 12:45:00,27.4,27.42,27.39,27.41,7400.0,17.4621,17.4749,17.4558,17.4685,7400.0
2011-05-06 12:50:00,27.41,27.41,27.39,27.41,5800.0,17.4685,17.4685,17.4558,17.4685,5800.0
2011-05-06 12:55:00,27.41,27.41,27.4,27.41,2800.0,17.4685,17.4685,17.4621,17.4685,2800.0
2011-05-06 13:00:00,27.41,27.43,27.41,27.43,3200.0,17.4685,17.4812,17.4685,17.4812,3200.0
2011-05-06 13:05:00,27.43,27.43,27.41,27.42,7000.0,17.4812,17.4812,17.4685,17.4749,7000.0
2011-05-06 13:10:00,27.43,27.43,27.36,27.4,18400.0,17.4812,17.4812,17.4366,17.4621,18400.0
2011-05-06 13:15:00,27.39,27.39,27.29,27.29,18600.0,17.4558,17.4558,17.392,17.392,18600.0
2011-05-06 13:20:00,27.29,27.35,27.29,27.35,18000.0,17.392,17.4303,17.392,17.4303,18000.0
2011-05-06 13:25:00,27.35,27.39,27.35,27.38,15800.0,17.4303,17.4558,17.4303,17.4494,15800.0
2011-05-06 13:30:00,27.38,27.39,27.35,27.38,15400.0,17.4494,17.4558,17.4303,17.4494,15400.0
2011-05-06 13:35:00,27.38,27.39,27.35,27.36,14200.0,17.4494,17.4558,17.4303,17.4366,14200.0
2011-05-06 13:40:00,27.35,27.39,27.35,27.36,10800.0,17.4303,17.4558,17.4303,17.4366,10800.0
2011-05-06 13:45:00,27.35,27.35,27.33,27.34,8400.0,17.4303,17.4303,17.4175,17.4239,8400.0
2011-05-06 13:50:00,27.34,27.37,27.34,27.36,6400.0,17.4239,17.443,17.4239,17.4366,6400.0
2011-05-06 13:55:00,27.36,27.36,27.34,27.35,13200.0,17.4366,17.4366,17.4239,17.4303,13200.0
2011-05-06 14:00:00,27.35,27.36,27.35,27.36,12200.0,17.4303,17.4366,17.4303,17.4366,12200.0
2011-05-06 14:05:00,27.36,27.38,27.36,27.38,12600.0,17.4366,17.4494,17.4366,17.4494,12600.0
2011-05-06 14:10:00,27.39,27.43,27.39,27.41,38800.0,17.4558,17.4812,17.4558,17.4685,38800.0
2011-05-06 14:15:00,27.41,27.41,27.38,27.41,20400.0,17.4685,17.4685,17.4494,17.4685,20400.0
2011-05-06 14:20:00,27.41,27.41,27.37,27.39,21800.0,17.4685,17.4685,17.443,17.4558,21800.0
2011-05-06 14:25:00,27.39,27.4,27.34,27.36,15200.0,17.4558,17.4621,17.4239,17.4366,15200.0
2011-05-06 14:30:00,27.37,27.37,27.32,27.32,9000.0,17.443,17.443,17.4111,17.4111,9000.0
2011-05-06 14:35:00,27.32,27.32,27.28,27.3,14000.0,17.4111,17.4111,17.3856,17.3984,14000.0
2011-05-06 14:40:00,27.31,27.34,27.31,27.34,7600.0,17.4048,17.4239,17.4048,17.4239,7600.0
2011-05-06 14:45:00,27.34,27.35,27.3,27.32,14600.0,17.4239,17.4303,17.3984,17.4111,14600.0
2011-05-06 14:50:00,27.31,27.37,27.3,27.34,11800.0,17.4048,17.443,17.3984,17.4239,11800.0
2011-05-06 14:55:00,27.33,27.37,27.33,27.36,14600.0,17.4175,17.443,17.4175,17.4366,14600.0
2011-05-06 15:00:00,27.36,27.4,27.34,27.36,23400.0,17.4366,17.4621,17.4239,17.4366,23400.0
2011-05-06 15:05:00,27.36,27.39,27.35,27.39,22000.0,17.4366,17.4558,17.4303,17.4558,22000.0
2011-05-06 15:10:00,27.4,27.43,27.4,27.42,30200.0,17.4621,17.4812,17.4621,17.4749,30200.0
2011-05-06 15:15:00,27.42,27.45,27.41,27.44,19400.0,17.4749,17.494,17.4685,17.4876,19400.0
2011-05-06 15:20:00,27.43,27.43,27.41,27.42,17800.0,17.4812,17.4812,17.4685,17.4749,17800.0
2011-05-06 15:25:00,27.42,27.43,27.36,27.39,18000.0,17.4749,17.4812,17.4366,17.4558,18000.0
2011-05-06 15:30:00,27.39,27.41,27.36,27.39,31200.0,17.4558,17.4685,17.4366,17.4558,31200.0
2011-05-06 15:35:00,27.4,27.42,27.38,27.4,29800.0,17.4621,17.4749,17.4494,17.4621,29800.0
2011-05-06 15:40:00,27.39,27.46,27.39,27.46,42200.0,17.4558,17.5004,17.4558,17.5004,42200.0
2011-05-06 15:45:00,27.46,27.49,27.45,27.48,69200.0,17.5004,17.5195,17.494,17.5131,69200.0
2011-05-06 15:50:00,27.48,27.49,27.43,27.43,41400.0,17.5131,17.5195,17.4812,17.4812,41400.0
2011-05-06 15:55:00,27.43,27.47,27.42,27.43,146400.0,17.4812,17.5067,17.4749,17.4812,146400.0
2011-05-09 09:30:00,27.33,27.43,27.28,27.36,32400.0,17.4175,17.4812,17.3856,17.4366,32400.0
2011-05-09 09:35:00,27.36,27.39,27.3,27.34,10000.0,17.4366,17.4558,17.3984,17.4239,10000.0
2011-05-09 09:40:00,27.33,27.4,27.3,27.38,13000.0,17.4175,17.4621,17.3984,17.4494,13000.0
2011-05-09 09:45:00,27.38,27.44,27.36,27.38,19600.0,17.4494,17.4876,17.4366,17.4494,19600.0
2011-05-09 09:50:00,27.38,27.42,27.35,27.36,38800.0,17.4494,17.4749,17.4303,17.4366,38800.0
2011-05-09 09:55:00,27.36,27.38,27.3,27.34,22800.0,17.4366,17.4494,17.3984,17.4239,22800.0
2011-05-09 10:00:00,27.33,27.36,27.31,27.34,93400.0,17.4175,17.4366,17.4048,17.4239,93400.0
2011-05-09 10:05:00,27.34,27.34,27.25,27.33,66400.0,17.4239,17.4239,17.3665,17.4175,66400.0
2011-05-09 10:10:00,27.34,27.34,27.29,27.32,48600.0,17.4239,17.4239,17.392,17.4111,48600.0
2011-05-09 10:15:00,27.32,27.33,27.27,27.3,45800.0,17.4111,17.4175,17.3793,17.3984,45800.0
2011-05-09 10:20:00,27.3,27.31,27.24,27.3,42400.0,17.3984,17.4048,17.3602,17.3984,42400.0
2011-05-09 10:25:00,27.29,27.31,27.23,27.25,45400.0,17.392,17.4048,17.3538,17.3665,45400.0
2011-05-09 10:30:00,27.24,27.26,27.22,27.25,31000.0,17.3602,17.3729,17.3474,17.3665,31000.0
2011-05-09 10:35:00,27.25,27.27,27.22,27.22,8400.0,17.3665,17.3793,17.3474,17.3474,8400.0
2011-05-09 10:40:00,27.22,27.23,27.16,27.21,23600.0,17.3474,17.3538,17.3092,17.341,23600.0
2011-05-09 10:45:00,27.21,27.24,27.16,27.17,37200.0,17.341,17.3602,17.3092,17.3155,37200.0
2011-05-09 10:50:00,27.17,27.23,27.17,27.2,33600.0,17.3155,17.3538,17.3155,17.3347,33600.0
2011-05-09 10:55:00,27.2,27.2,27.18,27.19,10400.0,17.3347,17.3347,17.3219,17.3283,10400.0
2011-05-09 11:00:00,27.2,27.2,27.18,27.19,10600.0,17.3347,17.3347,17.3219,17.3283,10600.0
2011-05-09 11:05:00,27.18,27.24,27.18,27.24,33000.0,17.3219,17.3602,17.3219,17.3602,33000.0
2011-05-09 11:10:00,27.25,27.31,27.25,27.27,6600.0,17.3665,17.4048,17.3665,17.3793,6600.0
2011-05-09 11:15:00,27.26,27.27,27.22,27.24,9800.0,17.3729,17.3793,17.3474,17.3602,9800.0
2011-05-09 11:20:00,27.24,27.26,27.23,27.24,11000.0,17.3602,17.3729,17.3538,17.3602,11000.0
2011-05-09 11:25:00,27.25,27.25,27.22,27.23,5400.0,17.3665,17.3665,17.3474,17.3538,5400.0
2011-05-09 11:30:00,27.24,27.25,27.21,27.21,9800.0,17.3602,17.3665,17.341,17.341,9800.0
2011-05-09 11:35:00,27.21,27.26,27.21,27.25,8000.0,17.341,17.3729,17.341,17.3665,8000.0
2011-05-09 11:40:00,27.26,27.28,27.25,27.26,9400.0,17.3729,17.3856,17.3665,17.3729,9400.0
2011-05-09 11:45:00,27.25,27.29,27.25,27.29,19000.0,17.3665,17.392,17.3665,17.392,19000.0
2011-05-09 11:50:00,27.29,27.32,27.28,27.3,75400.0,17.392,17.4111,17.3856,17.3984,75400.0
2011-05-09 11:55:00,27.3,27.33,27.29,27.33,25800.0,17.3984,17.4175,17.392,17.4175,25800.0
2011-05-09 12:00:00,27.33,27.35,27.32,27.35,32200.0,17.4175,17.4303,17.4111,17.4303,32200.0
2011-05-09 12:05:00,27.35,27.39,27.35,27.39,16600.0,17.4303,17.4558,17.4303,17.4558,16600.0
2011-05-09 12:10:00,27.4,27.4,27.38,27.39,51200.0,17.4621,17.4621,17.4494,17.4558,51200.0
2011-05-09 12:15:00,27.4,27.41,27.39,27.4,35600.0,17.4621,17.4685,17.4558,17.4621,35600.0
2011-05-09 12:20:00,27.4,27.4,27.37,27.38,48600.0,17.4621,17.4621,17.443,17.4494,48600.0
2011-05-09 12:25:00,27.38,27.39,27.38,27.38,22400.0,17.4494,17.4558,17.4494,17.4494,22400.0
2011-05-09 12:30:00,27.38,27.41,27.37,27.4,11200.0,17.4494,17.4685,17.443,17.4621,11200.0
2011-05-09 12:35:00,27.4,27.41,27.38,27.38,19000.0,17.4621,17.4685,17.4494,17.4494,19000.0
2011-05-09 12:40:00,27.38,27.43,27.38,27.4,21800.0,17.4494,17.4812,17.4494,17.4621,21800.0
2011-05-09 12:45:00,27.41,27.43,27.4,27.43,31800.0,17.4685,17.4812,17.4621,17.4812,31800.0
2011-05-09 12:50:00,27.42,27.43,27.41,27.42,15600.0,17.4749,17.4812,17.4685,17.4749,15600.0
2011-05-09 12:55:00,27.42,27.46,27.41,27.45,10800.0,17.4749,17.5004,17.4685,17.494,10800.0
2011-05-09 13:00:00,27.45,27.47,27.45,27.47,12800.0,17.494,17.5067,17.494,17.5067,12800.0
2011-05-09 13:05:00,27.47,27.47,27.45,27.46,17200.0,17.5067,17.5067,17.494,17.5004,17200.0
2011-05-09 13:10:00,27.46,27.46,27.45,27.46,5200.0,17.5004,17.5004,17.494,17.5004,5200.0
2011-05-09 13:15:00,27.46,27.46,27.45,27.45,8400.0,17.5004,17.5004,17.494,17.494,8400.0
2011-05-09 13:20:00,27.45,27.46,27.42,27.45,10600.0,17.494,17.5004,17.4749,17.494,10600.0
2011-05-09 13:25:00,27.44,27.45,27.42,27.43,4600.0,17.4876,17.494,17.4749,17.4812,4600.0
2011-05-09 13:30:00,27.43,27.46,27.42,27.46,13800.0,17.4812,17.5004,17.4749,17.5004,13800.0
2011-05-09 13:35:00,27.47,27.49,27.46,27.48,6200.0,17.5067,17.5195,17.5004,17.5131,6200.0
2011-05-09 13:40:00,27.48,27.49,27.48,27.48,6600.0,17.5131,17.5195,17.5131,17.5131,6600.0
2011-05-09 13:45:00,27.49,27.49,27.48,27.48,6800.0,17.5195,17.5195,17.5131,17.5131,6800.0
2011-05-09 13:50:00,27.47,27.48,27.45,27.46,7600.0,17.5067,17.5131,17.494,17.5004,7600.0
2011-05-09 13:55:00,27.46,27.47,27.45,27.46,6400.0,17.5004,17.5067,17.494,17.5004,6400.0
2011-05-09 14:00:00,27.46,27.47,27.42,27.42,12400.0,17.5004,17.5067,17.4749,17.4749,12400.0
2011-05-09 14:05:00,27.42,27.43,27.41,27.43,4200.0,17.4749,17.4812,17.4685,17.4812,4200.0
2011-05-09 14:10:00,27.44,27.47,27.44,27.46,11400.0,17.4876,17.5067,17.4876,17.5004,11400.0
2011-05-09 14:15:00,27.45,27.45,27.42,27.42,9000.0,17.494,17.494,17.4749,17.4749,9000.0
2011-05-09 14:20:00,27.42,27.43,27.41,27.42,9800.0,17.4749,17.4812,17.4685,17.4749,9800.0
2011-05-09 14:25:00,27.42,27.42,27.41,27.41,6600.0,17.4749,17.4749,17.4685,17.4685,6600.0
2011-05-09 14:30:00,27.42,27.44,27.41,27.42,11400.0,17.4749,17.4876,17.4685,17.4749,11400.0
2011-05-09 14:35:00,27.42,27.45,27.42,27.45,5400.0,17.4749,17.494,17.4749,17.494,5400.0
2011-05-09 14:40:00,27.47,27.48,27.47,27.47,7600.0,17.5067,17.5131,17.5067,17.5067,7600.0
2011-05-09 14:45:00,27.47,27.47,27.47,27.47,3800.0,17.5067,17.5067,17.5067,17.5067,3800.0
2011-05-09 14:50:00,27.47,27.48,27.47,27.47,12000.0,17.5067,17.5131,17.5067,17.5067,12000.0
2011-05-09 14:55:00,27.46,27.46,27.43,27.43,10000.0,17.5004,17.5004,17.4812,17.4812,10000.0
2011-05-09 15:00:00,27.43,27.46,27.43,27.46,10400.0,17.4812,17.5004,17.4812,17.5004,10400.0
2011-05-09 15:05:00,27.46,27.48,27.46,27.46,11000.0,17.5004,17.5131,17.5004,17.5004,11000.0
2011-05-09 15:10:00,27.46,27.47,27.46,27.47,6600.0,17.5004,17.5067,17.5004,17.5067,6600.0
2011-05-09 15:15:00,27.47,27.47,27.43,27.46,32400.0,17.5067,17.5067,17.4812,17.5004,32400.0
2011-05-09 15:20:00,27.46,27.47,27.45,27.45,42200.0,17.5004,17.5067,17.494,17.494,42200.0
2011-05-09 15:25:00,27.46,27.46,27.45,27.45,17000.0,17.5004,17.5004,17.494,17.494,17000.0
2011-05-09 15:30:00,27.45,27.48,27.45,27.48,32600.0,17.494,17.5131,17.494,17.5131,32600.0
2011-05-09 15:35:00,27.48,27.48,27.46,27.48,30200.0,17.5131,17.5131,17.5004,17.5131,30200.0
2011-05-09 15:40:00,27.48,27.49,27.47,27.48,22600.0,17.5131,17.5195,17.5067,17.5131,22600.0
2011-05-09 15:45:00,27.48,27.52,27.48,27.5,54200.0,17.5131,17.5386,17.5131,17.5259,54200.0
2011-05-09 15:50:00,27.5,27.53,27.5,27.5,35400.0,17.5259,17.545,17.5259,17.5259,35400.0
2011-05-09 15:55:00,27.5,27.51,27.48,27.5,95800.0,17.5259,17.5322,17.5131,17.5259,95800.0
2011-05-10 09:30:00,27.59,27.68,27.59,27.6,46200.0,17.5832,17.6406,17.5832,17.5896,46200.0
2011-05-10 09:35:00,27.6,27.8,27.6,27.76,35000.0,17.5896,17.717,17.5896,17.6916,35000.0
2011-05-10 09:40:00,27.77,27.84,27.77,27.82,12800.0,17.6979,17.7425,17.6979,17.7298,12800.0
2011-05-10 09:45:00,27.81,27.83,27.79,27.8,10000.0,17.7234,17.7362,17.7107,17.717,10000.0
2011-05-10 09:50:00,27.8,27.84,27.79,27.84,17800.0,17.717,17.7425,17.7107,17.7425,17800.0
2011-05-10 09:55:00,27.84,27.88,27.82,27.88,26200.0,17.7425,17.768,17.7298,17.768,26200.0
2011-05-10 10:00:00,27.88,27.93,27.87,27.9,29200.0,17.768,17.7999,17.7617,17.7808,29200.0
2011-05-10 10:05:00,27.9,27.9,27.86,27.89,24400.0,17.7808,17.7808,17.7553,17.7744,24400.0
2011-05-10 10:10:00,27.89,27.92,27.89,27.9,24400.0,17.7744,17.7935,17.7744,17.7808,24400.0
2011-05-10 10:15:00,27.91,27.93,27.9,27.92,29200.0,17.7871,17.7999,17.7808,17.7935,29200.0
2011-05-10 10:20:00,27.92,27.96,27.91,27.91,29800.0,17.7935,17.819,17.7871,17.7871,29800.0
2011-05-10 10:25:00,27.91,27.91,27.85,27.85,32800.0,17.7871,17.7871,17.7489,17.7489,32800.0
2011-05-10 10:30:00,27.85,27.93,27.84,27.92,19000.0,17.7489,17.7999,17.7425,17.7935,19000.0
2011-05-10 10:35:00,27.92,27.95,27.92,27.93,7000.0,17.7935,17.8126,17.7935,17.7999,7000.0
2011-05-10 10:40:00,27.92,27.93,27.9,27.93,20400.0,17.7935,17.7999,17.7808,17.7999,20400.0
2011-05-10 10:45:00,27.93,27.95,27.93,27.93,15200.0,17.7999,17.8126,17.7999,17.7999,15200.0
2011-05-10 10:50:00,27.93,27.98,27.93,27.97,33200.0,17.7999,17.8318,17.7999,17.8254,33200.0
2011-05-10 10:55:00,27.98,27.98,27.95,27.97,17000.0,17.8318,17.8318,17.8126,17.8254,17000.0
2011-05-10 11:00:00,27.97,27.99,27.96,27.96,34800.0,17.8254,17.8381,17.819,17.819,34800.0
2011-05-10 11:05:00,27.96,27.97,27.92,27.94,56800.0,17.819,17.8254,17.7935,17.8063,56800.0
2011-05-10 11:10:00,27.94,27.96,27.92,27.93,45800.0,17.8063,17.819,17.7935,17.7999,45800.0
2011-05-10 11:15:00,27.93,27.96,27.91,27.92,61200.0,17.7999,17.819,17.7871,17.7935,61200.0
2011-05-10 11:20:00,27.92,27.93,27.9,27.91,39600.0,17.7935,17.7999,17.7808,17.7871,39600.0
2011-05-10 11:25:00,27.92,27.92,27.88,27.91,25000.0,17.7935,17.7935,17.768,17.7871,25000.0
2011-05-10 11:30:00,27.91,27.92,27.9,27.91,14800.0,17.7871,17.7935,17.7808,17.7871,14800.0
2011-05-10 11:35:00,27.91,27.93,27.89,27.91,27600.0,17.7871,17.7999,17.7744,17.7871,27600.0
2011-05-10 11:40:00,27.92,27.94,27.92,27.94,6600.0,17.7935,17.8063,17.7935,17.8063,6600.0
2011-05-10 11:45:00,27.94,27.94,27.86,27.86,58000.0,17.8063,17.8063,17.7553,17.7553,58000.0
2011-05-10 11:50:00,27.86,27.86,27.81,27.84,72800.0,17.7553,17.7553,17.7234,17.7425,72800.0
2011-05-10 11:55:00,27.84,27.84,27.8,27.81,81200.0,17.7425,17.7425,17.717,17.7234,81200.0
2011-05-10 12:00:00,27.81,27.83,27.8,27.8,25000.0,17.7234,17.7362,17.717,17.717,25000.0
2011-05-10 12:05:00,27.8,27.82,27.8,27.81,22600.0,17.717,17.7298,17.717,17.7234,22600.0
2011-05-10 12:10:00,27.81,27.82,27.8,27.81,22200.0,17.7234,17.7298,17.717,17.7234,22200.0
2011-05-10 12:15:00,27.82,27.83,27.81,27.81,49400.0,17.7298,17.7362,17.7234,17.7234,49400.0
2011-05-10 12:20:00,27.81,27.82,27.8,27.81,47000.0,17.7234,17.7298,17.717,17.7234,47000.0
2011-05-10 12:25:00,27.8,27.83,27.8,27.83,37000.0,17.717,17.7362,17.717,17.7362,37000.0
2011-05-10 12:30:00,27.83,27.84,27.8,27.81,21600.0,17.7362,17.7425,17.717,17.7234,21600.0
2011-05-10 12:35:00,27.81,27.83,27.81,27.83,14200.0,17.7234,17.7362,17.7234,17.7362,14200.0
2011-05-10 12:40:00,27.83,27.86,27.83,27.86,7000.0,17.7362,17.7553,17.7362,17.7553,7000.0
2011-05-10 12:45:00,27.86,27.87,27.85,27.85,12800.0,17.7553,17.7617,17.7489,17.7489,12800.0
2011-05-10 12:50:00,27.85,27.86,27.84,27.85,44200.0,17.7489,17.7553,17.7425,17.7489,44200.0
2011-05-10 12:55:00,27.85,27.85,27.83,27.83,23000.0,17.7489,17.7489,17.7362,17.7362,23000.0
2011-05-10 13:00:00,27.84,27.85,27.83,27.85,10800.0,17.7425,17.7489,17.7362,17.7489,10800.0
2011-05-10 13:05:00,27.84,27.85,27.84,27.85,29000.0,17.7425,17.7489,17.7425,17.7489,29000.0
2011-05-10 13:10:00,27.85,27.85,27.82,27.82,3600.0,17.7489,17.7489,17.7298,17.7298,3600.0
2011-05-10 13:15:00,27.82,27.83,27.82,27.82,15400.0,17.7298,17.7362,17.7298,17.7298,15400.0
2011-05-10 13:20:00,27.83,27.83,27.81,27.81,5000.0,17.7362,17.7362,17.7234,17.7234,5000.0
2011-05-10 13:25:00,27.81,27.83,27.81,27.81,11800.0,17.7234,17.7362,17.7234,17.7234,11800.0
2011-05-10 13:30:00,27.81,27.81,27.79,27.79,9600.0,17.7234,17.7234,17.7107,17.7107,9600.0
2011-05-10 13:35:00,27.79,27.81,27.79,27.81,4600.0,17.7107,17.7234,17.7107,17.7234,4600.0
2011-05-10 13:40:00,27.81,27.82,27.81,27.82,8200.0,17.7234,17.7298,17.7234,17.7298,8200.0
2011-05-10 13:45:00,27.82,27.83,27.82,27.82,5600.0,17.7298,17.7362,17.7298,17.7298,5600.0
2011-05-10 13:50:00,27.82,27.82,27.8,27.81,7600.0,17.7298,17.7298,17.717,17.7234,7600.0
2011-05-10 13:55:00,27.8,27.82,27.8,27.8,6400.0,17.717,17.7298,17.717,17.717,6400.0
2011-05-10 14:00:00,27.8,27.8,27.78,27.79,26200.0,17.717,17.717,17.7043,17.7107,26200.0
2011-05-10 14:05:00,27.79,27.79,27.78,27.78,19600.0,17.7107,17.7107,17.7043,17.7043,19600.0
2011-05-10 14:10:00,27.78,27.8,27.78,27.8,14400.0,17.7043,17.717,17.7043,17.717,14400.0
2011-05-10 14:15:00,27.8,27.8,27.78,27.79,17600.0,17.717,17.717,17.7043,17.7107,17600.0
2011-05-10 14:20:00,27.79,27.8,27.79,27.79,13600.0,17.7107,17.717,17.7107,17.7107,13600.0
2011-05-10 14:25:00,27.79,27.79,27.77,27.78,32400.0,17.7107,17.7107,17.6979,17.7043,32400.0
2011-05-10 14:30:00,27.78,27.78,27.75,27.76,23600.0,17.7043,17.7043,17.6852,17.6916,23600.0
2011-05-10 14:35:00,27.76,27.79,27.75,27.78,54200.0,17.6916,17.7107,17.6852,17.7043,54200.0
2011-05-10 14:40:00,27.79,27.8,27.78,27.8,34200.0,17.7107,17.717,17.7043,17.717,34200.0
2011-05-10 14:45:00,27.8,27.8,27.78,27.78,21200.0,17.717,17.717,17.7043,17.7043,21200.0
2011-05-10 14:50:00,27.79,27.79,27.75,27.75,17000.0,17.7107,17.7107,17.6852,17.6852,17000.0
2011-05-10 14:55:00,27.75,27.79,27.75,27.78,39000.0,17.6852,17.7107,17.6852,17.7043,39000.0
2011-05-10 15:00:00,27.78,27.78,27.77,27.78,23200.0,17.7043,17.7043,17.6979,17.7043,23200.0
2011-05-10 15:05:00,27.78,27.78,27.77,27.77,9800.0,17.7043,17.7043,17.6979,17.6979,9800.0
2011-05-10 15:10:00,27.78,27.78,27.75,27.77,45400.0,17.7043,17.7043,17.6852,17.6979,45400.0
2011-05-10 15:15:00,27.77,27.79,27.77,27.78,104000.0,17.6979,17.7107,17.6979,17.7043,104000.0
2011-05-10 15:20:00,27.79,27.8,27.77,27.79,87000.0,17.7107,17.717,17.6979,17.7107,87000.0
2011-05-10 15:25:00,27.8,27.8,27.77,27.79,35400.0,17.717,17.717,17.6979,17.7107,35400.0
2011-05-10 15:30:00,27.79,27.79,27.76,27.76,32600.0,17.7107,17.7107,17.6916,17.6916,32600.0
2011-05-10 15:35:00,27.75,27.77,27.73,27.73,25200.0,17.6852,17.6979,17.6724,17.6724,25200.0
2011-05-10 15:40:00,27.73,27.76,27.72,27.76,33600.0,17.6724,17.6916,17.6661,17.6916,33600.0
2011-05-10 15:45:00,27.75,27.75,27.71,27.72,78800.0,17.6852,17.6852,17.6597,17.6661,78800.0
2011-05-10 15:50:00,27.72,27.74,27.7,27.71,58600.0,17.6661,17.6788,17.6533,17.6597,58600.0
2011-05-10 15:55:00,27.71,27.71,27.69,27.71,129800.0,17.6597,17.6597,17.6469,17.6597,129800.0
2011-05-11 09:30:00,27.65,27.69,27.61,27.63,34800.0,17.6214,17.6469,17.596,17.6087,34800.0
2011-05-11 09:35:00,27.63,27.65,27.61,27.64,6200.0,17.6087,17.6214,17.596,17.6151,6200.0
2011-05-11 09:40:00,27.63,27.65,27.63,27.64,21800.0,17.6087,17.6214,17.6087,17.6151,21800.0
2011-05-11 09:45:00,27.64,27.67,27.63,27.66,28200.0,17.6151,17.6342,17.6087,17.6278,28200.0
2011-05-11 09:50:00,27.67,27.68,27.63,27.64,26000.0,17.6342,17.6406,17.6087,17.6151,26000.0
2011-05-11 09:55:00,27.65,27.65,27.64,27.64,7200.0,17.6214,17.6214,17.6151,17.6151,7200.0
2011-05-11 10:00:00,27.65,27.65,27.59,27.6,12200.0,17.6214,17.6214,17.5832,17.5896,12200.0
2011-05-11 10:05:00,27.59,27.63,27.59,27.61,24000.0,17.5832,17.6087,17.5832,17.596,24000.0
2011-05-11 10:10:00,27.61,27.62,27.59,27.62,19800.0,17.596,17.6023,17.5832,17.6023,19800.0
2011-05-11 10:15:00,27.61,27.63,27.61,27.63,26200.0,17.596,17.6087,17.596,17.6087,26200.0
2011-05-11 10:20:00,27.63,27.63,27.61,27.62,9200.0,17.6087,17.6087,17.596,17.6023,9200.0
2011-05-11 10:25:00,27.62,27.63,27.6,27.63,7200.0,17.6023,17.6087,17.5896,17.6087,7200.0
2011-05-11 10:30:00,27.62,27.62,27.57,27.59,12200.0,17.6023,17.6023,17.5705,17.5832,12200.0
2011-05-11 10:35:00,27.6,27.61,27.59,27.61,4200.0,17.5896,17.596,17.5832,17.596,4200.0
2011-05-11 10:40:00,27.61,27.63,27.61,27.62,15800.0,17.596,17.6087,17.596,17.6023,15800.0
2011-05-11 10:45:00,27.62,27.63,27.62,27.62,3000.0,17.6023,17.6087,17.6023,17.6023,3000.0
2011-05-11 10:50:00,27.63,27.64,27.62,27.63,21800.0,17.6087,17.6151,17.6023,17.6087,21800.0
2011-05-11 10:55:00,27.63,27.63,27.62,27.62,19400.0,17.6087,17.6087,17.6023,17.6023,19400.0
2011-05-11 11:00:00,27.61,27.62,27.61,27.61,2200.0,17.596,17.6023,17.596,17.596,2200.0
2011-05-11 11:05:00,27.61,27.63,27.61,27.63,9400.0,17.596,17.6087,17.596,17.6087,9400.0
2011-05-11 11:10:00,27.61,27.62,27.59,27.59,7000.0,17.596,17.6023,17.5832,17.5832,7000.0
2011-05-11 11:15:00,27.6,27.6,27.58,27.59,16400.0,17.5896,17.5896,17.5768,17.5832,16400.0
2011-05-11 11:20:00,27.59,27.59,27.58,27.58,14400.0,17.5832,17.5832,17.5768,17.5768,14400.0
2011-05-11 11:25:00,27.58,27.58,27.54,27.54,3400.0,17.5768,17.5768,17.5513,17.5513,3400.0
2011-05-11 11:30:00,27.55,27.56,27.55,27.55,4400.0,17.5577,17.5641,17.5577,17.5577,4400.0
2011-05-11 11:35:00,27.55,27.57,27.53,27.57,5800.0,17.5577,17.5705,17.545,17.5705,5800.0
2011-05-11 11:40:00,27.57,27.57,27.56,27.57,2400.0,17.5705,17.5705,17.5641,17.5705,2400.0
2011-05-11 11:45:00,27.57,27.59,27.57,27.57,15000.0,17.5705,17.5832,17.5705,17.5705,15000.0
2011-05-11 11:50:00,27.57,27.58,27.56,27.56,5000.0,17.5705,17.5768,17.5641,17.5641,5000.0
2011-05-11 11:55:00,27.56,27.56,27.5,27.56,14800.0,17.5641,17.5641,17.5259,17.5641,14800.0
2011-05-11 12:00:00,27.57,27.57,27.53,27.54,10200.0,17.5705,17.5705,17.545,17.5513,10200.0
2011-05-11 12:05:00,27.54,27.54,27.52,27.52,7800.0,17.5513,17.5513,17.5386,17.5386,7800.0
2011-05-11 12:10:00,27.53,27.53,27.45,27.45,37600.0,17.545,17.545,17.494,17.494,37600.0
2011-05-11 12:15:00,27.45,27.46,27.36,27.43,32800.0,17.494,17.5004,17.4366,17.4812,32800.0
2011-05-11 12:20:00,27.43,27.45,27.4,27.4,14800.0,17.4812,17.494,17.4621,17.4621,14800.0
2011-05-11 12:25:00,27.4,27.43,27.39,27.42,12200.0,17.4621,17.4812,17.4558,17.4749,12200.0
2011-05-11 12:30:00,27.41,27.42,27.39,27.42,11200.0,17.4685,17.4749,17.4558,17.4749,11200.0
2011-05-11 12:35:00,27.43,27.46,27.43,27.46,9200.0,17.4812,17.5004,17.4812,17.5004,9200.0
2011-05-11 12:40:00,27.46,27.47,27.45,27.45,6000.0,17.5004,17.5067,17.494,17.494,6000.0
2011-05-11 12:45:00,27.45,27.45,27.39,27.4,11400.0,17.494,17.494,17.4558,17.4621,11400.0
2011-05-11 12:50:00,27.41,27.43,27.41,27.43,6000.0,17.4685,17.4812,17.4685,17.4812,6000.0
2011-05-11 12:55:00,27.44,27.46,27.42,27.44,15200.0,17.4876,17.5004,17.4749,17.4876,15200.0
2011-05-11 13:00:00,27.44,27.45,27.41,27.41,31400.0,17.4876,17.494,17.4685,17.4685,31400.0
2011-05-11 13:05:00,27.42,27.42,27.39,27.39,6000.0,17.4749,17.4749,17.4558,17.4558,6000.0
2011-05-11 13:10:00,27.39,27.42,27.39,27.42,9400.0,17.4558,17.4749,17.4558,17.4749,9400.0
2011-05-11 13:15:00,27.42,27.42,27.39,27.39,6000.0,17.4749,17.4749,17.4558,17.4558,6000.0
2011-05-11 13:20:00,27.39,27.43,27.39,27.43,8600.0,17.4558,17.4812,17.4558,17.4812,8600.0
2011-05-11 13:25:00,27.43,27.43,27.39,27.39,6400.0,17.4812,17.4812,17.4558,17.4558,6400.0
2011-05-11 13:30:00,27.39,27.4,27.35,27.35,25600.0,17.4558,17.4621,17.4303,17.4303,25600.0
2011-05-11 13:35:00,27.35,27.37,27.32,27.37,29600.0,17.4303,17.443,17.4111,17.443,29600.0
2011-05-11 13:40:00,27.37,27.41,27.37,27.39,12600.0,17.443,17.4685,17.443,17.4558,12600.0
2011-05-11 13:45:00,27.39,27.42,27.38,27.38,7800.0,17.4558,17.4749,17.4494,17.4494,7800.0
2011-05-11 13:50:00,27.38,27.39,27.36,27.38,8600.0,17.4494,17.4558,17.4366,17.4494,8600.0
2011-05-11 13:55:00,27.38,27.4,27.38,27.38,9400.0,17.4494,17.4621,17.4494,17.4494,9400.0
2011-05-11 14:00:00,27.38,27.39,27.38,27.38,14400.0,17.4494,17.4558,17.4494,17.4494,14400.0
2011-05-11 14:05:00,27.38,27.38,27.35,27.38,17000.0,17.4494,17.4494,17.4303,17.4494,17000.0
2011-05-11 14:10:00,27.38,27.38,27.35,27.35,23000.0,17.4494,17.4494,17.4303,17.4303,23000.0
2011-05-11 14:15:00,27.35,27.38,27.35,27.36,16400.0,17.4303,17.4494,17.4303,17.4366,16400.0
2011-05-11 14:20:00,27.36,27.37,27.32,27.33,24800.0,17.4366,17.443,17.4111,17.4175,24800.0
2011-05-11 14:25:00,27.33,27.36,27.32,27.36,14200.0,17.4175,17.4366,17.4111,17.4366,14200.0
2011-05-11 14:30:00,27.36,27.39,27.36,27.36,12800.0,17.4366,17.4558,17.4366,17.4366,12800.0
2011-05-11 14:35:00,27.36,27.41,27.36,27.4,12400.0,17.4366,17.4685,17.4366,17.4621,12400.0
2011-05-11 14:40:00,27.4,27.41,27.4,27.4,5600.0,17.4621,17.4685,17.4621,17.4621,5600.0
2011-05-11 14:45:00,27.4,27.4,27.39,27.39,15800.0,17.4621,17.4621,17.4558,17.4558,15800.0
2011-05-11 14:50:00,27.39,27.4,27.38,27.39,15600.0,17.4558,17.4621,17.4494,17.4558,15600.0
2011-05-11 14:55:00,27.39,27.4,27.38,27.38,12200.0,17.4558,17.4621,17.4494,17.4494,12200.0
2011-05-11 15:00:00,27.37,27.39,27.36,27.38,13400.0,17.443,17.4558,17.4366,17.4494,13400.0
2011-05-11 15:05:00,27.39,27.41,27.38,27.4,12400.0,17.4558,17.4685,17.4494,17.4621,12400.0
2011-05-11 15:10:00,27.41,27.41,27.39,27.39,8400.0,17.4685,17.4685,17.4558,17.4558,8400.0
2011-05-11 15:15:00,27.39,27.42,27.39,27.41,18200.0,17.4558,17.4749,17.4558,17.4685,18200.0
2011-05-11 15:20:00,27.41,27.46,27.41,27.45,24400.0,17.4685,17.5004,17.4685,17.494,24400.0
2011-05-11 15:25:00,27.45,27.47,27.45,27.46,19600.0,17.494,17.5067,17.494,17.5004,19600.0
2011-05-11 15:30:00,27.46,27.47,27.45,27.46,79400.0,17.5004,17.5067,17.494,17.5004,79400.0
2011-05-11 15:35:00,27.46,27.47,27.43,27.44,61200.0,17.5004,17.5067,17.4812,17.4876,61200.0
2011-05-11 15:40:00,27.43,27.45,27.43,27.45,33400.0,17.4812,17.494,17.4812,17.494,33400.0
2011-05-11 15:45:00,27.45,27.49,27.45,27.47,74400.0,17.494,17.5195,17.494,17.5067,74400.0
2011-05-11 15:50:00,27.47,27.5,27.47,27.5,57600.0,17.5067,17.5259,17.5067,17.5259,57600.0
2011-05-11 15:55:00,27.5,27.52,27.49,27.49,130200.0,17.5259,17.5386,17.5195,17.5195,130200.0
2011-05-12 09:30:00,27.45,27.47,27.35,27.38,42400.0,17.494,17.5067,17.4303,17.4494,42400.0
2011-05-12 09:35:00,27.42,27.48,27.4,27.43,29200.0,17.4749,17.5131,17.4621,17.4812,29200.0
2011-05-12 09:40:00,27.44,27.47,27.41,27.43,26400.0,17.4876,17.5067,17.4685,17.4812,26400.0
2011-05-12 09:45:00,27.42,27.45,27.41,27.44,27400.0,17.4749,17.494,17.4685,17.4876,27400.0
2011-05-12 09:50:00,27.43,27.45,27.39,27.41,41200.0,17.4812,17.494,17.4558,17.4685,41200.0
2011-05-12 09:55:00,27.42,27.43,27.38,27.42,17000.0,17.4749,17.4812,17.4494,17.4749,17000.0
2011-05-12 10:00:00,27.42,27.43,27.39,27.41,32200.0,17.4749,17.4812,17.4558,17.4685,32200.0
2011-05-12 10:05:00,27.42,27.44,27.39,27.43,61000.0,17.4749,17.4876,17.4558,17.4812,61000.0
2011-05-12 10:10:00,27.43,27.43,27.39,27.4,22400.0,17.4812,17.4812,17.4558,17.4621,22400.0
2011-05-12 10:15:00,27.4,27.42,27.36,27.4,26000.0,17.4621,17.4749,17.4366,17.4621,26000.0
2011-05-12 10:20:00,27.4,27.41,27.34,27.36,11400.0,17.4621,17.4685,17.4239,17.4366,11400.0
2011-05-12 10:25:00,27.35,27.39,27.35,27.36,26200.0,17.4303,17.4558,17.4303,17.4366,26200.0
2011-05-12 10:30:00,27.36,27.43,27.36,27.38,37600.0,17.4366,17.4812,17.4366,17.4494,37600.0
2011-05-12 10:35:00,27.38,27.39,27.35,27.37,11600.0,17.4494,17.4558,17.4303,17.443,11600.0
2011-05-12 10:40:00,27.38,27.39,27.36,27.38,13000.0,17.4494,17.4558,17.4366,17.4494,13000.0
2011-05-12 10:45:00,27.38,27.41,27.36,27.41,10400.0,17.4494,17.4685,17.4366,17.4685,10400.0
2011-05-12 10:50:00,27.41,27.41,27.35,27.36,17800.0,17.4685,17.4685,17.4303,17.4366,17800.0
2011-05-12 10:55:00,27.36,27.38,27.36,27.37,9400.0,17.4366,17.4494,17.4366,17.443,9400.0
2011-05-12 11:00:00,27.36,27.38,27.34,27.38,31200.0,17.4366,17.4494,17.4239,17.4494,31200.0
2011-05-12 11:05:00,27.36,27.38,27.36,27.36,18800.0,17.4366,17.4494,17.4366,17.4366,18800.0
2011-05-12 11:10:00,27.36,27.38,27.35,27.36,31400.0,17.4366,17.4494,17.4303,17.4366,31400.0
2011-05-12 11:15:00,27.36,27.36,27.34,27.35,17000.0,17.4366,17.4366,17.4239,17.4303,17000.0
2011-05-12 11:20:00,27.35,27.39,27.35,27.38,25000.0,17.4303,17.4558,17.4303,17.4494,25000.0
2011-05-12 11:25:00,27.39,27.39,27.36,27.36,23400.0,17.4558,17.4558,17.4366,17.4366,23400.0
2011-05-12 11:30:00,27.36,27.38,27.36,27.36,38600.0,17.4366,17.4494,17.4366,17.4366,38600.0
2011-05-12 11:35:00,27.37,27.39,27.36,27.39,22800.0,17.443,17.4558,17.4366,17.4558,22800.0
2011-05-12 11:40:00,27.39,27.41,27.39,27.39,49200.0,17.4558,17.4685,17.4558,17.4558,49200.0
2011-05-12 11:45:00,27.39,27.4,27.39,27.39,7000.0,17.4558,17.4621,17.4558,17.4558,7000.0
2011-05-12 11:50:00,27.39,27.4,27.39,27.4,7600.0,17.4558,17.4621,17.4558,17.4621,7600.0
2011-05-12 11:55:00,27.4,27.41,27.38,27.38,12000.0,17.4621,17.4685,17.4494,17.4494,12000.0
2011-05-12 12:00:00,27.38,27.4,27.38,27.39,11600.0,17.4494,17.4621,17.4494,17.4558,11600.0
2011-05-12 12:05:00,27.39,27.4,27.38,27.39,10400.0,17.4558,17.4621,17.4494,17.4558,10400.0
2011-05-12 12:10:00,27.39,27.4,27.38,27.4,15600.0,17.4558,17.4621,17.4494,17.4621,15600.0
2011-05-12 12:15:00,27.39,27.4,27.38,27.39,11400.0,17.4558,17.4621,17.4494,17.4558,11400.0
2011-05-12 12:20:00,27.4,27.41,27.39,27.4,20000.0,17.4621,17.4685,17.4558,17.4621,20000.0
2011-05-12 12:25:00,27.4,27.4,27.38,27.38,40600.0,17.4621,17.4621,17.4494,17.4494,40600.0
2011-05-12 12:30:00,27.38,27.4,27.38,27.4,36600.0,17.4494,17.4621,17.4494,17.4621,36600.0
2011-05-12 12:35:00,27.4,27.4,27.39,27.39,15000.0,17.4621,17.4621,17.4558,17.4558,15000.0
2011-05-12 12:40:00,27.39,27.39,27.35,27.36,12800.0,17.4558,17.4558,17.4303,17.4366,12800.0
2011-05-12 12:45:00,27.36,27.36,27.35,27.36,11600.0,17.4366,17.4366,17.4303,17.4366,11600.0
2011-05-12 12:50:00,27.36,27.39,27.36,27.38,16200.0,17.4366,17.4558,17.4366,17.4494,16200.0
2011-05-12 12:55:00,27.39,27.42,27.39,27.42,33400.0,17.4558,17.4749,17.4558,17.4749,33400.0
2011-05-12 13:00:00,27.42,27.43,27.42,27.43,120200.0,17.4749,17.4812,17.4749,17.4812,120200.0
2011-05-12 13:05:00,27.43,27.46,27.42,27.45,32800.0,17.4812,17.5004,17.4749,17.494,32800.0
2011-05-12 13:10:00,27.45,27.46,27.45,27.45,22600.0,17.494,17.5004,17.494,17.494,22600.0
2011-05-12 13:15:00,27.45,27.5,27.45,27.49,28400.0,17.494,17.5259,17.494,17.5195,28400.0
2011-05-12 13:20:00,27.5,27.53,27.49,27.5,38800.0,17.5259,17.545,17.5195,17.5259,38800.0
2011-05-12 13:25:00,27.5,27.5,27.45,27.45,17000.0,17.5259,17.5259,17.494,17.494,17000.0
2011-05-12 13:30:00,27.45,27.45,27.43,27.43,14400.0,17.494,17.494,17.4812,17.4812,14400.0
2011-05-12 13:35:00,27.44,27.47,27.43,27.46,16600.0,17.4876,17.5067,17.4812,17.5004,16600.0
2011-05-12 13:40:00,27.46,27.46,27.43,27.45,6400.0,17.5004,17.5004,17.4812,17.494,6400.0
2011-05-12 13:45:00,27.45,27.48,27.45,27.47,10000.0,17.494,17.5131,17.494,17.5067,10000.0
2011-05-12 13:50:00,27.48,27.5,27.48,27.5,25000.0,17.5131,17.5259,17.5131,17.5259,25000.0
2011-05-12 13:55:00,27.5,27.5,27.49,27.5,18000.0,17.5259,17.5259,17.5195,17.5259,18000.0
2011-05-12 14:00:00,27.5,27.5,27.5,27.5,9200.0,17.5259,17.5259,17.5259,17.5259,9200.0
2011-05-12 14:05:00,27.5,27.5,27.49,27.49,45800.0,17.5259,17.5259,17.5195,17.5195,45800.0
2011-05-12 14:10:00,27.49,27.5,27.48,27.5,14600.0,17.5195,17.5259,17.5131,17.5259,14600.0
2011-05-12 14:15:00,27.5,27.5,27.49,27.5,20200.0,17.5259,17.5259,17.5195,17.5259,20200.0
2011-05-12 14:20:00,27.5,27.5,27.47,27.48,18800.0,17.5259,17.5259,17.5067,17.5131,18800.0
2011-05-12 14:25:00,27.48,27.5,27.48,27.49,9400.0,17.5131,17.5259,17.5131,17.5195,9400.0
2011-05-12 14:30:00,27.49,27.49,27.47,27.48,14000.0,17.5195,17.5195,17.5067,17.5131,14000.0
2011-05-12 14:35:00,27.49,27.5,27.49,27.5,28200.0,17.5195,17.5259,17.5195,17.5259,28200.0
2011-05-12 14:40:00,27.5,27.52,27.5,27.51,14200.0,17.5259,17.5386,17.5259,17.5322,14200.0
2011-05-12 14:45:00,27.5,27.53,27.5,27.53,8600.0,17.5259,17.545,17.5259,17.545,8600.0
2011-05-12 14:50:00,27.52,27.53,27.5,27.5,8800.0,17.5386,17.545,17.5259,17.5259,8800.0
2011-05-12 14:55:00,27.5,27.52,27.5,27.51,16200.0,17.5259,17.5386,17.5259,17.5322,16200.0
2011-05-12 15:00:00,27.5,27.53,27.49,27.51,14600.0,17.5259,17.545,17.5195,17.5322,14600.0
2011-05-12 15:05:00,27.52,27.54,27.52,27.54,6400.0,17.5386,17.5513,17.5386,17.5513,6400.0
2011-05-12 15:10:00,27.54,27.54,27.53,27.53,14000.0,17.5513,17.5513,17.545,17.545,14000.0
2011-05-12 15:15:00,27.53,27.57,27.53,27.57,12800.0,17.545,17.5705,17.545,17.5705,12800.0
2011-05-12 15:20:00,27.56,27.59,27.56,27.56,15800.0,17.5641,17.5832,17.5641,17.5641,15800.0
2011-05-12 15:25:00,27.56,27.57,27.54,27.57,15200.0,17.5641,17.5705,17.5513,17.5705,15200.0
2011-05-12 15:30:00,27.57,27.57,27.55,27.56,27000.0,17.5705,17.5705,17.5577,17.5641,27000.0
2011-05-12 15:35:00,27.56,27.57,27.55,27.57,29600.0,17.5641,17.5705,17.5577,17.5705,29600.0
2011-05-12 15:40:00,27.57,27.58,27.55,27.58,29400.0,17.5705,17.5768,17.5577,17.5768,29400.0
2011-05-12 15:45:00,27.58,27.6,27.58,27.6,45400.0,17.5768,17.5896,17.5768,17.5896,45400.0
2011-05-12 15:50:00,27.6,27.61,27.59,27.61,54200.0,17.5896,17.596,17.5832,17.596,54200.0
2011-05-12 15:55:00,27.61,27.61,27.57,27.58,154200.0,17.596,17.596,17.5705,17.5768,154200.0
2011-05-13 09:30:00,27.63,27.69,27.61,27.65,16000.0,17.6087,17.6469,17.596,17.6214,16000.0
2011-05-13 09:35:00,27.65,27.7,27.65,27.7,17400.0,17.6214,17.6533,17.6214,17.6533,17400.0
2011-05-13 09:40:00,27.69,27.72,27.68,27.7,20600.0,17.6469,17.6661,17.6406,17.6533,20600.0
2011-05-13 09:45:00,27.72,27.72,27.61,27.65,19800.0,17.6661,17.6661,17.596,17.6214,19800.0
2011-05-13 09:50:00,27.64,27.68,27.62,27.67,18400.0,17.6151,17.6406,17.6023,17.6342,18400.0
2011-05-13 09:55:00,27.69,27.7,27.65,27.67,8600.0,17.6469,17.6533,17.6214,17.6342,8600.0
2011-05-13 10:00:00,27.66,27.68,27.62,27.62,17800.0,17.6278,17.6406,17.6023,17.6023,17800.0
2011-05-13 10:05:00,27.63,27.67,27.61,27.61,15800.0,17.6087,17.6342,17.596,17.596,15800.0
2011-05-13 10:10:00,27.62,27.67,27.61,27.65,15800.0,17.6023,17.6342,17.596,17.6214,15800.0
2011-05-13 10:15:00,27.65,27.7,27.63,27.7,19200.0,17.6214,17.6533,17.6087,17.6533,19200.0
2011-05-13 10:20:00,27.7,27.7,27.67,27.68,34400.0,17.6533,17.6533,17.6342,17.6406,34400.0
2011-05-13 10:25:00,27.68,27.68,27.64,27.64,14000.0,17.6406,17.6406,17.6151,17.6151,14000.0
2011-05-13 10:30:00,27.65,27.71,27.65,27.71,21000.0,17.6214,17.6597,17.6214,17.6597,21000.0
2011-05-13 10:35:00,27.72,27.74,27.68,27.69,11800.0,17.6661,17.6788,17.6406,17.6469,11800.0
2011-05-13 10:40:00,27.68,27.71,27.68,27.69,19400.0,17.6406,17.6597,17.6406,17.6469,19400.0
2011-05-13 10:45:00,27.69,27.69,27.67,27.69,16000.0,17.6469,17.6469,17.6342,17.6469,16000.0
2011-05-13 10:50:00,27.69,27.69,27.65,27.68,11600.0,17.6469,17.6469,17.6214,17.6406,11600.0
2011-05-13 10:55:00,27.68,27.68,27.65,27.67,18200.0,17.6406,17.6406,17.6214,17.6342,18200.0
2011-05-13 11:00:00,27.67,27.68,27.62,27.63,22000.0,17.6342,17.6406,17.6023,17.6087,22000.0
2011-05-13 11:05:00,27.61,27.64,27.59,27.61,15200.0,17.596,17.6151,17.5832,17.596,15200.0
2011-05-13 11:10:00,27.61,27.61,27.55,27.59,25400.0,17.596,17.596,17.5577,17.5832,25400.0
2011-05-13 11:15:00,27.59,27.63,27.59,27.6,15000.0,17.5832,17.6087,17.5832,17.5896,15000.0
2011-05-13 11:20:00,27.59,27.59,27.54,27.55,14400.0,17.5832,17.5832,17.5513,17.5577,14400.0
2011-05-13 11:25:00,27.54,27.57,27.54,27.57,8800.0,17.5513,17.5705,17.5513,17.5705,8800.0
2011-05-13 11:30:00,27.57,27.57,27.55,27.55,7200.0,17.5705,17.5705,17.5577,17.5577,7200.0
2011-05-13 11:35:00,27.55,27.57,27.55,27.55,7600.0,17.5577,17.5705,17.5577,17.5577,7600.0
2011-05-13 11:40:00,27.54,27.54,27.47,27.48,10400.0,17.5513,17.5513,17.5067,17.5131,10400.0
2011-05-13 11:45:00,27.47,27.5,27.46,27.48,9600.0,17.5067,17.5259,17.5004,17.5131,9600.0
2011-05-13 11:50:00,27.49,27.5,27.47,27.47,9400.0,17.5195,17.5259,17.5067,17.5067,9400.0
2011-05-13 11:55:00,27.48,27.5,27.45,27.47,12000.0,17.5131,17.5259,17.494,17.5067,12000.0
2011-05-13 12:00:00,27.46,27.48,27.43,27.43,21600.0,17.5004,17.5131,17.4812,17.4812,21600.0
2011-05-13 12:05:00,27.43,27.43,27.38,27.38,6000.0,17.4812,17.4812,17.4494,17.4494,6000.0
2011-05-13 12:10:00,27.39,27.42,27.35,27.35,16600.0,17.4558,17.4749,17.4303,17.4303,16600.0
2011-05-13 12:15:00,27.35,27.43,27.33,27.42,37000.0,17.4303,17.4812,17.4175,17.4749,37000.0
2011-05-13 12:20:00,27.42,27.42,27.36,27.4,23600.0,17.4749,17.4749,17.4366,17.4621,23600.0
2011-05-13 12:25:00,27.39,27.42,27.39,27.42,7400.0,17.4558,17.4749,17.4558,17.4749,7400.0
2011-05-13 12:30:00,27.42,27.45,27.42,27.45,10400.0,17.4749,17.494,17.4749,17.494,10400.0
2011-05-13 12:35:00,27.43,27.46,27.39,27.4,20400.0,17.4812,17.5004,17.4558,17.4621,20400.0
2011-05-13 12:40:00,27.4,27.43,27.4,27.43,6200.0,17.4621,17.4812,17.4621,17.4812,6200.0
2011-05-13 12:45:00,27.43,27.43,27.39,27.41,12000.0,17.4812,17.4812,17.4558,17.4685,12000.0
2011-05-13 12:50:00,27.41,27.42,27.39,27.4,6200.0,17.4685,17.4749,17.4558,17.4621,6200.0
2011-05-13 12:55:00,27.4,27.4,27.37,27.37,6200.0,17.4621,17.4621,17.443,17.443,6200.0
2011-05-13 13:00:00,27.38,27.4,27.37,27.39,8000.0,17.4494,17.4621,17.443,17.4558,8000.0
2011-05-13 13:05:00,27.39,27.39,27.36,27.38,8000.0,17.4558,17.4558,17.4366,17.4494,8000.0
2011-05-13 13:10:00,27.39,27.39,27.37,27.39,9000.0,17.4558,17.4558,17.443,17.4558,9000.0
2011-05-13 13:15:00,27.38,27.4,27.38,27.4,9600.0,17.4494,17.4621,17.4494,17.4621,9600.0
2011-05-13 13:20:00,27.41,27.43,27.4,27.4,14200.0,17.4685,17.4812,17.4621,17.4621,14200.0
2011-05-13 13:25:00,27.4,27.41,27.36,27.38,22200.0,17.4621,17.4685,17.4366,17.4494,22200.0
2011-05-13 13:30:00,27.39,27.39,27.36,27.39,8600.0,17.4558,17.4558,17.4366,17.4558,8600.0
2011-05-13 13:35:00,27.38,27.38,27.33,27.34,28400.0,17.4494,17.4494,17.4175,17.4239,28400.0
2011-05-13 13:40:00,27.34,27.35,27.34,27.35,9000.0,17.4239,17.4303,17.4239,17.4303,9000.0
2011-05-13 13:45:00,27.36,27.36,27.35,27.36,10600.0,17.4366,17.4366,17.4303,17.4366,10600.0
2011-05-13 13:50:00,27.35,27.36,27.31,27.32,21800.0,17.4303,17.4366,17.4048,17.4111,21800.0
2011-05-13 13:55:00,27.32,27.35,27.32,27.34,7800.0,17.4111,17.4303,17.4111,17.4239,7800.0
2011-05-13 14:00:00,27.34,27.36,27.34,27.36,5600.0,17.4239,17.4366,17.4239,17.4366,5600.0
2011-05-13 14:05:00,27.37,27.39,27.36,27.39,21400.0,17.443,17.4558,17.4366,17.4558,21400.0
2011-05-13 14:10:00,27.39,27.43,27.38,27.43,16800.0,17.4558,17.4812,17.4494,17.4812,16800.0
2011-05-13 14:15:00,27.43,27.45,27.41,27.45,18400.0,17.4812,17.494,17.4685,17.494,18400.0
2011-05-13 14:20:00,27.45,27.49,27.45,27.47,23600.0,17.494,17.5195,17.494,17.5067,23600.0
2011-05-13 14:25:00,27.47,27.5,27.47,27.49,13400.0,17.5067,17.5259,17.5067,17.5195,13400.0
2011-05-13 14:30:00,27.49,27.5,27.48,27.5,18000.0,17.5195,17.5259,17.5131,17.5259,18000.0
2011-05-13 14:35:00,27.5,27.5,27.48,27.5,14400.0,17.5259,17.5259,17.5131,17.5259,14400.0
2011-05-13 14:40:00,27.5,27.52,27.49,27.5,18600.0,17.5259,17.5386,17.5195,17.5259,18600.0
2011-05-13 14:45:00,27.5,27.53,27.49,27.5,20000.0,17.5259,17.545,17.5195,17.5259,20000.0
2011-05-13 14:50:00,27.51,27.55,27.51,27.54,14800.0,17.5322,17.5577,17.5322,17.5513,14800.0
2011-05-13 14:55:00,27.54,27.55,27.5,27.5,46800.0,17.5513,17.5577,17.5259,17.5259,46800.0
2011-05-13 15:00:00,27.51,27.54,27.5,27.51,17400.0,17.5322,17.5513,17.5259,17.5322,17400.0
2011-05-13 15:05:00,27.52,27.56,27.52,27.56,13800.0,17.5386,17.5641,17.5386,17.5641,13800.0
2011-05-13 15:10:00,27.56,27.57,27.55,27.57,12800.0,17.5641,17.5705,17.5577,17.5705,12800.0
2011-05-13 15:15:00,27.57,27.57,27.54,27.55,16400.0,17.5705,17.5705,17.5513,17.5577,16400.0
2011-05-13 15:20:00,27.55,27.55,27.53,27.55,22000.0,17.5577,17.5577,17.545,17.5577,22000.0
2011-05-13 15:25:00,27.55,27.55,27.5,27.53,29400.0,17.5577,17.5577,17.5259,17.545,29400.0
2011-05-13 15:30:00,27.53,27.56,27.53,27.55,21000.0,17.545,17.5641,17.545,17.5577,21000.0
2011-05-13 15:35:00,27.54,27.58,27.54,27.56,23000.0,17.5513,17.5768,17.5513,17.5641,23000.0
2011-05-13 15:40:00,27.56,27.57,27.56,27.57,20800.0,17.5641,17.5705,17.5641,17.5705,20800.0
2011-05-13 15:45:00,27.57,27.59,27.55,27.58,67000.0,17.5705,17.5832,17.5577,17.5768,67000.0
2011-05-13 15:50:00,27.58,27.58,27.54,27.57,72600.0,17.5768,17.5768,17.5513,17.5705,72600.0
2011-05-13 15:55:00,27.57,27.57,27.55,27.56,63400.0,17.5705,17.5705,17.5577,17.5641,63400.0
2011-05-16 09:30:00,27.5,27.5,27.44,27.45,14800.0,17.5259,17.5259,17.4876,17.494,14800.0
2011-05-16 09:35:00,27.45,27.52,27.45,27.5,31800.0,17.494,17.5386,17.494,17.5259,31800.0
2011-05-16 09:40:00,27.5,27.5,27.43,27.43,11800.0,17.5259,17.5259,17.4812,17.4812,11800.0
2011-05-16 09:45:00,27.43,27.43,27.39,27.39,27600.0,17.4812,17.4812,17.4558,17.4558,27600.0
2011-05-16 09:50:00,27.4,27.46,27.38,27.45,61200.0,17.4621,17.5004,17.4494,17.494,61200.0
2011-05-16 09:55:00,27.44,27.54,27.44,27.54,33400.0,17.4876,17.5513,17.4876,17.5513,33400.0
2011-05-16 10:00:00,27.52,27.54,27.5,27.53,16400.0,17.5386,17.5513,17.5259,17.545,16400.0
2011-05-16 10:05:00,27.52,27.6,27.52,27.58,30200.0,17.5386,17.5896,17.5386,17.5768,30200.0
2011-05-16 10:10:00,27.59,27.61,27.56,27.57,22200.0,17.5832,17.596,17.5641,17.5705,22200.0
2011-05-16 10:15:00,27.56,27.59,27.54,27.57,13400.0,17.5641,17.5832,17.5513,17.5705,13400.0
2011-05-16 10:20:00,27.57,27.59,27.53,27.53,13000.0,17.5705,17.5832,17.545,17.545,13000.0
2011-05-16 10:25:00,27.53,27.55,27.5,27.51,24000.0,17.545,17.5577,17.5259,17.5322,24000.0
2011-05-16 10:30:00,27.5,27.51,27.49,27.5,18600.0,17.5259,17.5322,17.5195,17.5259,18600.0
2011-05-16 10:35:00,27.5,27.56,27.5,27.52,21000.0,17.5259,17.5641,17.5259,17.5386,21000.0
2011-05-16 10:40:00,27.52,27.53,27.5,27.5,11800.0,17.5386,17.545,17.5259,17.5259,11800.0
2011-05-16 10:45:00,27.5,27.52,27.5,27.51,11400.0,17.5259,17.5386,17.5259,17.5322,11400.0
2011-05-16 10:50:00,27.51,27.52,27.48,27.51,22400.0,17.5322,17.5386,17.5131,17.5322,22400.0
2011-05-16 10:55:00,27.51,27.52,27.47,27.49,27400.0,17.5322,17.5386,17.5067,17.5195,27400.0
2011-05-16 11:00:00,27.49,27.49,27.44,27.45,24600.0,17.5195,17.5195,17.4876,17.494,24600.0
2011-05-16 11:05:00,27.45,27.46,27.43,27.45,17400.0,17.494,17.5004,17.4812,17.494,17400.0
2011-05-16 11:10:00,27.44,27.48,27.44,27.47,17400.0,17.4876,17.5131,17.4876,17.5067,17400.0
2011-05-16 11:15:00,27.47,27.48,27.47,27.48,5400.0,17.5067,17.5131,17.5067,17.5131,5400.0
2011-05-16 11:20:00,27.48,27.48,27.45,27.45,7600.0,17.5131,17.5131,17.494,17.494,7600.0
2011-05-16 11:25:00,27.45,27.48,27.44,27.48,10600.0,17.494,17.5131,17.4876,17.5131,10600.0
2011-05-16 11:30:00,27.47,27.49,27.47,27.48,3800.0,17.5067,17.5195,17.5067,17.5131,3800.0
2011-05-16 11:35:00,27.49,27.5,27.49,27.5,1800.0,17.5195,17.5259,17.5195,17.5259,1800.0
2011-05-16 11:40:00,27.5,27.5,27.47,27.48,12400.0,17.5259,17.5259,17.5067,17.5131,12400.0
2011-05-16 11:45:00,27.48,27.48,27.43,27.43,10000.0,17.5131,17.5131,17.4812,17.4812,10000.0
2011-05-16 11:50:00,27.43,27.45,27.43,27.45,3800.0,17.4812,17.494,17.4812,17.494,3800.0
2011-05-16 11:55:00,27.45,27.47,27.45,27.46,3000.0,17.494,17.5067,17.494,17.5004,3000.0
2011-05-16 12:00:00,27.47,27.49,27.47,27.48,12000.0,17.5067,17.5195,17.5067,17.5131,12000.0
2011-05-16 12:05:00,27.48,27.48,27.47,27.47,4000.0,17.5131,17.5131,17.5067,17.5067,4000.0
2011-05-16 12:10:00,27.47,27.48,27.47,27.48,4000.0,17.5067,17.5131,17.5067,17.5131,4000.0
2011-05-16 12:15:00,27.48,27.49,27.48,27.49,11600.0,17.5131,17.5195,17.5131,17.5195,11600.0
2011-05-16 12:20:00,27.49,27.5,27.49,27.49,9400.0,17.5195,17.5259,17.5195,17.5195,9400.0
2011-05-16 12:25:00,27.5,27.5,27.49,27.49,800.0,17.5259,17.5259,17.5195,17.5195,800.0
2011-05-16 12:30:00,27.49,27.5,27.49,27.5,4600.0,17.5195,17.5259,17.5195,17.5259,4600.0
2011-05-16 12:35:00,27.5,27.5,27.49,27.5,6200.0,17.5259,17.5259,17.5195,17.5259,6200.0
2011-05-16 12:40:00,27.5,27.5,27.49,27.49,22800.0,17.5259,17.5259,17.5195,17.5195,22800.0
2011-05-16 12:45:00,27.48,27.49,27.47,27.48,6000.0,17.5131,17.5195,17.5067,17.5131,6000.0
2011-05-16 12:50:00,27.48,27.48,27.45,27.47,61600.0,17.5131,17.5131,17.494,17.5067,61600.0
2011-05-16 12:55:00,27.46,27.47,27.45,27.47,5400.0,17.5004,17.5067,17.494,17.5067,5400.0
2011-05-16 13:00:00,27.46,27.46,27.43,27.46,9200.0,17.5004,17.5004,17.4812,17.5004,9200.0
2011-05-16 13:05:00,27.46,27.48,27.43,27.47,18800.0,17.5004,17.5131,17.4812,17.5067,18800.0
2011-05-16 13:10:00,27.47,27.48,27.45,27.47,14600.0,17.5067,17.5131,17.494,17.5067,14600.0
2011-05-16 13:15:00,27.47,27.49,27.46,27.49,12000.0,17.5067,17.5195,17.5004,17.5195,12000.0
2011-05-16 13:20:00,27.49,27.49,27.47,27.48,10400.0,17.5195,17.5195,17.5067,17.5131,10400.0
2011-05-16 13:25:00,27.48,27.48,27.46,27.46,8200.0,17.5131,17.5131,17.5004,17.5004,8200.0
2011-05-16 13:30:00,27.47,27.5,27.46,27.49,10400.0,17.5067,17.5259,17.5004,17.5195,10400.0
2011-05-16 13:35:00,27.5,27.5,27.47,27.47,12800.0,17.5259,17.5259,17.5067,17.5067,12800.0
2011-05-16 13:40:00,27.47,27.5,27.47,27.5,23000.0,17.5067,17.5259,17.5067,17.5259,23000.0
2011-05-16 13:45:00,27.49,27.5,27.49,27.5,13600.0,17.5195,17.5259,17.5195,17.5259,13600.0
2011-05-16 13:50:00,27.51,27.52,27.5,27.5,4200.0,17.5322,17.5386,17.5259,17.5259,4200.0
2011-05-16 13:55:00,27.5,27.52,27.5,27.52,7800.0,17.5259,17.5386,17.5259,17.5386,7800.0
2011-05-16 14:00:00,27.52,27.52,27.5,27.5,6600.0,17.5386,17.5386,17.5259,17.5259,6600.0
2011-05-16 14:05:00,27.51,27.54,27.5,27.54,9600.0,17.5322,17.5513,17.5259,17.5513,9600.0
2011-05-16 14:10:00,27.53,27.55,27.53,27.53,3400.0,17.545,17.5577,17.545,17.545,3400.0
2011-05-16 14:15:00,27.54,27.54,27.5,27.52,6200.0,17.5513,17.5513,17.5259,17.5386,6200.0
2011-05-16 14:20:00,27.52,27.52,27.5,27.5,4800.0,17.5386,17.5386,17.5259,17.5259,4800.0
2011-05-16 14:25:00,27.51,27.52,27.49,27.49,3000.0,17.5322,17.5386,17.5195,17.5195,3000.0
2011-05-16 14:30:00,27.49,27.5,27.48,27.49,13000.0,17.5195,17.5259,17.5131,17.5195,13000.0
2011-05-16 14:35:00,27.49,27.49,27.45,27.46,11000.0,17.5195,17.5195,17.494,17.5004,11000.0
2011-05-16 14:40:00,27.47,27.48,27.44,27.46,23600.0,17.5067,17.5131,17.4876,17.5004,23600.0
2011-05-16 14:45:00,27.46,27.48,27.45,27.48,13000.0,17.5004,17.5131,17.494,17.5131,13000.0
2011-05-16 14:50:00,27.48,27.5,27.47,27.47,18000.0,17.5131,17.5259,17.5067,17.5067,18000.0
2011-05-16 14:55:00,27.47,27.5,27.47,27.48,19400.0,17.5067,17.5259,17.5067,17.5131,19400.0
2011-05-16 15:00:00,27.48,27.5,27.48,27.5,15400.0,17.5131,17.5259,17.5131,17.5259,15400.0
2011-05-16 15:05:00,27.5,27.5,27.49,27.49,11400.0,17.5259,17.5259,17.5195,17.5195,11400.0
2011-05-16 15:10:00,27.49,27.5,27.47,27.49,21800.0,17.5195,17.5259,17.5067,17.5195,21800.0
2011-05-16 15:15:00,27.48,27.5,27.47,27.48,21800.0,17.5131,17.5259,17.5067,17.5131,21800.0
2011-05-16 15:20:00,27.48,27.5,27.46,27.48,43600.0,17.5131,17.5259,17.5004,17.5131,43600.0
2011-05-16 15:25:00,27.48,27.5,27.47,27.47,25800.0,17.5131,17.5259,17.5067,17.5067,25800.0
2011-05-16 15:30:00,27.48,27.5,27.48,27.5,39800.0,17.5131,17.5259,17.5131,17.5259,39800.0
2011-05-16 15:35:00,27.5,27.5,27.48,27.49,60800.0,17.5259,17.5259,17.5131,17.5195,60800.0
2011-05-16 15:40:00,27.49,27.49,27.47,27.47,55400.0,17.5195,17.5195,17.5067,17.5067,55400.0
2011-05-16 15:45:00,27.47,27.48,27.45,27.47,161200.0,17.5067,17.5131,17.494,17.5067,161200.0
2011-05-16 15:50:00,27.47,27.5,27.45,27.5,171000.0,17.5067,17.5259,17.494,17.5259,171000.0
2011-05-16 15:55:00,27.5,27.51,27.5,27.5,133400.0,17.5259,17.5322,17.5259,17.5259,133400.0
2011-05-17 09:30:00,27.45,27.46,27.41,27.46,14200.0,17.494,17.5004,17.4685,17.5004,14200.0
2011-05-17 09:35:00,27.46,27.59,27.46,27.57,19600.0,17.5004,17.5832,17.5004,17.5705,19600.0
2011-05-17 09:40:00,27.58,27.61,27.54,27.55,10200.0,17.5768,17.596,17.5513,17.5577,10200.0
2011-05-17 09:45:00,27.57,27.58,27.53,27.53,22000.0,17.5705,17.5768,17.545,17.545,22000.0
2011-05-17 09:50:00,27.53,27.53,27.52,27.53,7000.0,17.545,17.545,17.5386,17.545,7000.0
2011-05-17 09:55:00,27.53,27.53,27.49,27.5,11600.0,17.545,17.545,17.5195,17.5259,11600.0
2011-05-17 10:00:00,27.51,27.51,27.45,27.48,72000.0,17.5322,17.5322,17.494,17.5131,72000.0
2011-05-17 10:05:00,27.49,27.49,27.47,27.47,4800.0,17.5195,17.5195,17.5067,17.5067,4800.0
2011-05-17 10:10:00,27.49,27.5,27.47,27.5,13400.0,17.5195,17.5259,17.5067,17.5259,13400.0
2011-05-17 10:15:00,27.5,27.53,27.49,27.49,35000.0,17.5259,17.545,17.5195,17.5195,35000.0
2011-05-17 10:20:00,27.5,27.51,27.48,27.48,7600.0,17.5259,17.5322,17.5131,17.5131,7600.0
2011-05-17 10:25:00,27.49,27.53,27.48,27.53,46000.0,17.5195,17.545,17.5131,17.545,46000.0
2011-05-17 10:30:00,27.53,27.53,27.5,27.5,98000.0,17.545,17.545,17.5259,17.5259,98000.0
2011-05-17 10:35:00,27.5,27.51,27.49,27.5,4200.0,17.5259,17.5322,17.5195,17.5259,4200.0
2011-05-17 10:40:00,27.5,27.51,27.5,27.5,7000.0,17.5259,17.5322,17.5259,17.5259,7000.0
2011-05-17 10:45:00,27.5,27.5,27.45,27.48,13400.0,17.5259,17.5259,17.494,17.5131,13400.0
2011-05-17 10:50:00,27.48,27.51,27.46,27.49,19600.0,17.5131,17.5322,17.5004,17.5195,19600.0
2011-05-17 10:55:00,27.49,27.53,27.49,27.52,31800.0,17.5195,17.545,17.5195,17.5386,31800.0
2011-05-17 11:00:00,27.51,27.53,27.5,27.53,20000.0,17.5322,17.545,17.5259,17.545,20000.0
2011-05-17 11:05:00,27.53,27.53,27.46,27.47,17000.0,17.545,17.545,17.5004,17.5067,17000.0
2011-05-17 11:10:00,27.47,27.5,27.47,27.5,16600.0,17.5067,17.5259,17.5067,17.5259,16600.0
2011-05-17 11:15:00,27.5,27.5,27.48,27.5,24600.0,17.5259,17.5259,17.5131,17.5259,24600.0
2011-05-17 11:20:00,27.51,27.53,27.5,27.51,21800.0,17.5322,17.545,17.5259,17.5322,21800.0
2011-05-17 11:25:00,27.5,27.52,27.44,27.47,22200.0,17.5259,17.5386,17.4876,17.5067,22200.0
2011-05-17 11:30:00,27.48,27.49,27.45,27.46,14600.0,17.5131,17.5195,17.494,17.5004,14600.0
2011-05-17 11:35:00,27.45,27.47,27.45,27.45,22800.0,17.494,17.5067,17.494,17.494,22800.0
2011-05-17 11:40:00,27.46,27.47,27.45,27.46,9000.0,17.5004,17.5067,17.494,17.5004,9000.0
2011-05-17 11:45:00,27.46,27.5,27.46,27.5,16800.0,17.5004,17.5259,17.5004,17.5259,16800.0
2011-05-17 11:50:00,27.5,27.53,27.49,27.5,65800.0,17.5259,17.545,17.5195,17.5259,65800.0
2011-05-17 11:55:00,27.5,27.51,27.48,27.49,10400.0,17.5259,17.5322,17.5131,17.5195,10400.0
2011-05-17 12:00:00,27.49,27.52,27.49,27.5,9800.0,17.5195,17.5386,17.5195,17.5259,9800.0
2011-05-17 12:05:00,27.5,27.5,27.47,27.48,24600.0,17.5259,17.5259,17.5067,17.5131,24600.0
2011-05-17 12:10:00,27.47,27.49,27.46,27.49,17200.0,17.5067,17.5195,17.5004,17.5195,17200.0
2011-05-17 12:15:00,27.49,27.5,27.49,27.49,13000.0,17.5195,17.5259,17.5195,17.5195,13000.0
2011-05-17 12:20:00,27.49,27.51,27.49,27.49,6000.0,17.5195,17.5322,17.5195,17.5195,6000.0
2011-05-17 12:25:00,27.49,27.49,27.47,27.48,7400.0,17.5195,17.5195,17.5067,17.5131,7400.0
2011-05-17 12:30:00,27.47,27.48,27.45,27.46,19800.0,17.5067,17.5131,17.494,17.5004,19800.0
2011-05-17 12:35:00,27.46,27.46,27.43,27.43,18000.0,17.5004,17.5004,17.4812,17.4812,18000.0
2011-05-17 12:40:00,27.43,27.46,27.42,27.43,25600.0,17.4812,17.5004,17.4749,17.4812,25600.0
2011-05-17 12:45:00,27.43,27.44,27.42,27.43,14400.0,17.4812,17.4876,17.4749,17.4812,14400.0
2011-05-17 12:50:00,27.42,27.45,27.41,27.43,33000.0,17.4749,17.494,17.4685,17.4812,33000.0
2011-05-17 12:55:00,27.43,27.46,27.41,27.45,23200.0,17.4812,17.5004,17.4685,17.494,23200.0
2011-05-17 13:00:00,27.44,27.46,27.43,27.45,7000.0,17.4876,17.5004,17.4812,17.494,7000.0
2011-05-17 13:05:00,27.45,27.48,27.45,27.47,18000.0,17.494,17.5131,17.494,17.5067,18000.0
2011-05-17 13:10:00,27.47,27.47,27.45,27.46,14600.0,17.5067,17.5067,17.494,17.5004,14600.0
2011-05-17 13:15:00,27.46,27.48,27.46,27.47,4800.0,17.5004,17.5131,17.5004,17.5067,4800.0
2011-05-17 13:20:00,27.46,27.49,27.45,27.49,19200.0,17.5004,17.5195,17.494,17.5195,19200.0
2011-05-17 13:25:00,27.49,27.51,27.49,27.5,14800.0,17.5195,17.5322,17.5195,17.5259,14800.0
2011-05-17 13:30:00,27.5,27.52,27.48,27.48,17400.0,17.5259,17.5386,17.5131,17.5131,17400.0
2011-05-17 13:35:00,27.48,27.5,27.47,27.49,12800.0,17.5131,17.5259,17.5067,17.5195,12800.0
2011-05-17 13:40:00,27.49,27.51,27.49,27.51,9600.0,17.5195,17.5322,17.5195,17.5322,9600.0
2011-05-17 13:45:00,27.5,27.52,27.5,27.5,26200.0,17.5259,17.5386,17.5259,17.5259,26200.0
2011-05-17 13:50:00,27.5,27.5,27.48,27.49,18800.0,17.5259,17.5259,17.5131,17.5195,18800.0
2011-05-17 13:55:00,27.49,27.5,27.49,27.5,28200.0,17.5195,17.5259,17.5195,17.5259,28200.0
2011-05-17 14:00:00,27.5,27.53,27.5,27.52,36400.0,17.5259,17.545,17.5259,17.5386,36400.0
2011-05-17 14:05:00,27.52,27.53,27.51,27.51,23000.0,17.5386,17.545,17.5322,17.5322,23000.0
2011-05-17 14:10:00,27.51,27.52,27.5,27.5,6800.0,17.5322,17.5386,17.5259,17.5259,6800.0
2011-05-17 14:15:00,27.5,27.5,27.48,27.48,12400.0,17.5259,17.5259,17.5131,17.5131,12400.0
2011-05-17 14:20:00,27.48,27.49,27.46,27.46,11800.0,17.5131,17.5195,17.5004,17.5004,11800.0
2011-05-17 14:25:00,27.45,27.49,27.45,27.45,23200.0,17.494,17.5195,17.494,17.494,23200.0
2011-05-17 14:30:00,27.45,27.47,27.45,27.47,9600.0,17.494,17.5067,17.494,17.5067,9600.0
2011-05-17 14:35:00,27.47,27.49,27.47,27.49,6800.0,17.5067,17.5195,17.5067,17.5195,6800.0
2011-05-17 14:40:00,27.5,27.5,27.47,27.48,17800.0,17.5259,17.5259,17.5067,17.5131,17800.0
2011-05-17 14:45:00,27.48,27.53,27.48,27.52,30000.0,17.5131,17.545,17.5131,17.5386,30000.0
2011-05-17 14:50:00,27.53,27.54,27.52,27.53,49400.0,17.545,17.5513,17.5386,17.545,49400.0
2011-05-17 14:55:00,27.52,27.54,27.52,27.53,97800.0,17.5386,17.5513,17.5386,17.545,97800.0
2011-05-17 15:00:00,27.53,27.53,27.52,27.52,54400.0,17.545,17.545,17.5386,17.5386,54400.0
2011-05-17 15:05:00,27.52,27.53,27.48,27.53,49200.0,17.5386,17.545,17.5131,17.545,49200.0
2011-05-17 15:10:00,27.52,27.53,27.5,27.5,89000.0,17.5386,17.545,17.5259,17.5259,89000.0
2011-05-17 15:15:00,27.5,27.5,27.48,27.48,27400.0,17.5259,17.5259,17.5131,17.5131,27400.0
2011-05-17 15:20:00,27.48,27.52,27.47,27.5,47200.0,17.5131,17.5386,17.5067,17.5259,47200.0
2011-05-17 15:25:00,27.5,27.5,27.48,27.48,22200.0,17.5259,17.5259,17.5131,17.5131,22200.0
2011-05-17 15:30:00,27.48,27.5,27.48,27.5,27400.0,17.5131,17.5259,17.5131,17.5259,27400.0
2011-05-17 15:35:00,27.5,27.5,27.47,27.48,79400.0,17.5259,17.5259,17.5067,17.5131,79400.0
2011-05-17 15:40:00,27.48,27.49,27.43,27.43,79200.0,17.5131,17.5195,17.4812,17.4812,79200.0
2011-05-17 15:45:00,27.43,27.47,27.43,27.46,85600.0,17.4812,17.5067,17.4812,17.5004,85600.0
2011-05-17 15:50:00,27.46,27.46,27.43,27.46,62400.0,17.5004,17.5004,17.4812,17.5004,62400.0
2011-05-17 15:55:00,27.46,27.49,27.45,27.49,98000.0,17.5004,17.5195,17.494,17.5195,98000.0
2011-05-18 09:30:00,27.52,27.52,27.45,27.45,18400.0,17.5386,17.5386,17.494,17.494,18400.0
2011-05-18 09:35:00,27.46,27.46,27.38,27.38,12200.0,17.5004,17.5004,17.4494,17.4494,12200.0
2011-05-18 09:40:00,27.39,27.41,27.37,27.4,44200.0,17.4558,17.4685,17.443,17.4621,44200.0
2011-05-18 09:45:00,27.4,27.42,27.39,27.4,64800.0,17.4621,17.4749,17.4558,17.4621,64800.0
2011-05-18 09:50:00,27.4,27.41,27.36,27.39,90200.0,17.4621,17.4685,17.4366,17.4558,90200.0
2011-05-18 09:55:00,27.39,27.39,27.31,27.31,21400.0,17.4558,17.4558,17.4048,17.4048,21400.0
2011-05-18 10:00:00,27.31,27.35,27.29,27.35,18200.0,17.4048,17.4303,17.392,17.4303,18200.0
2011-05-18 10:05:00,27.35,27.38,27.34,27.35,23600.0,17.4303,17.4494,17.4239,17.4303,23600.0
2011-05-18 10:10:00,27.36,27.38,27.33,27.34,14200.0,17.4366,17.4494,17.4175,17.4239,14200.0
2011-05-18 10:15:00,27.34,27.35,27.31,27.35,5000.0,17.4239,17.4303,17.4048,17.4303,5000.0
2011-05-18 10:20:00,27.35,27.35,27.32,27.32,5400.0,17.4303,17.4303,17.4111,17.4111,5400.0
2011-05-18 10:25:00,27.32,27.34,27.3,27.3,13800.0,17.4111,17.4239,17.3984,17.3984,13800.0
2011-05-18 10:30:00,27.3,27.33,27.3,27.32,16600.0,17.3984,17.4175,17.3984,17.4111,16600.0
2011-05-18 10:35:00,27.32,27.37,27.32,27.34,15600.0,17.4111,17.443,17.4111,17.4239,15600.0
2011-05-18 10:40:00,27.33,27.35,27.33,27.34,19400.0,17.4175,17.4303,17.4175,17.4239,19400.0
2011-05-18 10:45:00,27.33,27.34,27.32,27.32,14800.0,17.4175,17.4239,17.4111,17.4111,14800.0
2011-05-18 10:50:00,27.32,27.32,27.31,27.32,4600.0,17.4111,17.4111,17.4048,17.4111,4600.0
2011-05-18 10:55:00,27.31,27.32,27.3,27.31,16000.0,17.4048,17.4111,17.3984,17.4048,16000.0
2011-05-18 11:00:00,27.32,27.38,27.32,27.38,14600.0,17.4111,17.4494,17.4111,17.4494,14600.0
2011-05-18 11:05:00,27.38,27.39,27.34,27.35,10600.0,17.4494,17.4558,17.4239,17.4303,10600.0
2011-05-18 11:10:00,27.34,27.35,27.33,27.33,12200.0,17.4239,17.4303,17.4175,17.4175,12200.0
2011-05-18 11:15:00,27.33,27.35,27.33,27.35,9600.0,17.4175,17.4303,17.4175,17.4303,9600.0
2011-05-18 11:20:00,27.35,27.36,27.33,27.33,10600.0,17.4303,17.4366,17.4175,17.4175,10600.0
2011-05-18 11:25:00,27.33,27.36,27.32,27.35,7400.0,17.4175,17.4366,17.4111,17.4303,7400.0
2011-05-18 11:30:00,27.35,27.36,27.35,27.36,4800.0,17.4303,17.4366,17.4303,17.4366,4800.0
2011-05-18 11:35:00,27.36,27.38,27.36,27.36,10200.0,17.4366,17.4494,17.4366,17.4366,10200.0
2011-05-18 11:40:00,27.36,27.36,27.35,27.35,10200.0,17.4366,17.4366,17.4303,17.4303,10200.0
2011-05-18 11:45:00,27.35,27.35,27.33,27.34,8000.0,17.4303,17.4303,17.4175,17.4239,8000.0
2011-05-18 11:50:00,27.35,27.35,27.34,27.35,4000.0,17.4303,17.4303,17.4239,17.4303,4000.0
2011-05-18 11:55:00,27.35,27.37,27.33,27.33,21600.0,17.4303,17.443,17.4175,17.4175,21600.0
2011-05-18 12:00:00,27.34,27.35,27.34,27.35,6400.0,17.4239,17.4303,17.4239,17.4303,6400.0
2011-05-18 12:05:00,27.34,27.35,27.31,27.31,8400.0,17.4239,17.4303,17.4048,17.4048,8400.0
2011-05-18 12:10:00,27.32,27.33,27.31,27.32,11600.0,17.4111,17.4175,17.4048,17.4111,11600.0
2011-05-18 12:15:00,27.33,27.35,27.31,27.35,5600.0,17.4175,17.4303,17.4048,17.4303,5600.0
2011-05-18 12:20:00,27.34,27.35,27.34,27.35,4600.0,17.4239,17.4303,17.4239,17.4303,4600.0
2011-05-18 12:25:00,27.34,27.35,27.33,27.35,6200.0,17.4239,17.4303,17.4175,17.4303,6200.0
2011-05-18 12:30:00,27.35,27.36,27.35,27.35,6200.0,17.4303,17.4366,17.4303,17.4303,6200.0
2011-05-18 12:35:00,27.35,27.36,27.35,27.35,5800.0,17.4303,17.4366,17.4303,17.4303,5800.0
2011-05-18 12:40:00,27.35,27.38,27.34,27.34,11600.0,17.4303,17.4494,17.4239,17.4239,11600.0
2011-05-18 12:45:00,27.35,27.36,27.33,27.36,22800.0,17.4303,17.4366,17.4175,17.4366,22800.0
2011-05-18 12:50:00,27.36,27.36,27.35,27.35,8600.0,17.4366,17.4366,17.4303,17.4303,8600.0
2011-05-18 12:55:00,27.35,27.36,27.35,27.36,8000.0,17.4303,17.4366,17.4303,17.4366,8000.0
2011-05-18 13:00:00,27.36,27.38,27.36,27.37,29400.0,17.4366,17.4494,17.4366,17.443,29400.0
2011-05-18 13:05:00,27.36,27.37,27.36,27.37,6000.0,17.4366,17.443,17.4366,17.443,6000.0
2011-05-18 13:10:00,27.36,27.38,27.36,27.36,5000.0,17.4366,17.4494,17.4366,17.4366,5000.0
2011-05-18 13:15:00,27.36,27.37,27.35,27.37,7000.0,17.4366,17.443,17.4303,17.443,7000.0
2011-05-18 13:20:00,27.37,27.37,27.35,27.35,16600.0,17.443,17.443,17.4303,17.4303,16600.0
2011-05-18 13:25:00,27.35,27.35,27.34,27.34,12800.0,17.4303,17.4303,17.4239,17.4239,12800.0
2011-05-18 13:30:00,27.34,27.34,27.33,27.34,7800.0,17.4239,17.4239,17.4175,17.4239,7800.0
2011-05-18 13:35:00,27.34,27.36,27.34,27.34,10800.0,17.4239,17.4366,17.4239,17.4239,10800.0
2011-05-18 13:40:00,27.34,27.35,27.34,27.34,15200.0,17.4239,17.4303,17.4239,17.4239,15200.0
2011-05-18 13:45:00,27.34,27.35,27.34,27.34,8800.0,17.4239,17.4303,17.4239,17.4239,8800.0
2011-05-18 13:50:00,27.34,27.36,27.34,27.36,12200.0,17.4239,17.4366,17.4239,17.4366,12200.0
2011-05-18 13:55:00,27.36,27.38,27.36,27.37,42800.0,17.4366,17.4494,17.4366,17.443,42800.0
2011-05-18 14:00:00,27.37,27.38,27.36,27.37,20200.0,17.443,17.4494,17.4366,17.443,20200.0
2011-05-18 14:05:00,27.38,27.43,27.38,27.4,15200.0,17.4494,17.4812,17.4494,17.4621,15200.0
2011-05-18 14:10:00,27.41,27.41,27.37,27.38,31200.0,17.4685,17.4685,17.443,17.4494,31200.0
2011-05-18 14:15:00,27.39,27.4,27.36,27.37,27600.0,17.4558,17.4621,17.4366,17.443,27600.0
2011-05-18 14:20:00,27.36,27.38,27.36,27.36,13600.0,17.4366,17.4494,17.4366,17.4366,13600.0
2011-05-18 14:25:00,27.36,27.38,27.34,27.36,16400.0,17.4366,17.4494,17.4239,17.4366,16400.0
2011-05-18 14:30:00,27.36,27.38,27.36,27.38,12000.0,17.4366,17.4494,17.4366,17.4494,12000.0
2011-05-18 14:35:00,27.38,27.38,27.34,27.36,31400.0,17.4494,17.4494,17.4239,17.4366,31400.0
2011-05-18 14:40:00,27.35,27.38,27.34,27.36,18000.0,17.4303,17.4494,17.4239,17.4366,18000.0
2011-05-18 14:45:00,27.36,27.38,27.35,27.35,23400.0,17.4366,17.4494,17.4303,17.4303,23400.0
2011-05-18 14:50:00,27.35,27.36,27.35,27.35,7000.0,17.4303,17.4366,17.4303,17.4303,7000.0
2011-05-18 14:55:00,27.36,27.36,27.33,27.35,14600.0,17.4366,17.4366,17.4175,17.4303,14600.0
2011-05-18 15:00:00,27.35,27.39,27.34,27.38,40000.0,17.4303,17.4558,17.4239,17.4494,40000.0
2011-05-18 15:05:00,27.38,27.39,27.37,27.38,92000.0,17.4494,17.4558,17.443,17.4494,92000.0
2011-05-18 15:10:00,27.38,27.39,27.37,27.38,32800.0,17.4494,17.4558,17.443,17.4494,32800.0
2011-05-18 15:15:00,27.38,27.41,27.38,27.39,41400.0,17.4494,17.4685,17.4494,17.4558,41400.0
2011-05-18 15:20:00,27.4,27.41,27.39,27.41,46600.0,17.4621,17.4685,17.4558,17.4685,46600.0
2011-05-18 15:25:00,27.41,27.41,27.4,27.41,77400.0,17.4685,17.4685,17.4621,17.4685,77400.0
2011-05-18 15:30:00,27.41,27.42,27.4,27.41,70000.0,17.4685,17.4749,17.4621,17.4685,70000.0
2011-05-18 15:35:00,27.41,27.41,27.4,27.41,44800.0,17.4685,17.4685,17.4621,17.4685,44800.0
2011-05-18 15:40:00,27.41,27.45,27.39,27.43,74400.0,17.4685,17.494,17.4558,17.4812,74400.0
2011-05-18 15:45:00,27.43,27.46,27.42,27.43,42000.0,17.4812,17.5004,17.4749,17.4812,42000.0
2011-05-18 15:50:00,27.43,27.45,27.42,27.43,139800.0,17.4812,17.494,17.4749,17.4812,139800.0
2011-05-18 15:55:00,27.43,27.45,27.43,27.43,140200.0,17.4812,17.494,17.4812,17.4812,140200.0
2011-05-19 09:30:00,27.55,27.59,27.46,27.57,15400.0,17.5577,17.5832,17.5004,17.5705,15400.0
2011-05-19 09:35:00,27.57,27.61,27.53,27.53,11200.0,17.5705,17.596,17.545,17.545,11200.0
2011-05-19 09:40:00,27.52,27.6,27.52,27.6,13000.0,17.5386,17.5896,17.5386,17.5896,13000.0
2011-05-19 09:45:00,27.6,27.6,27.56,27.57,12000.0,17.5896,17.5896,17.5641,17.5705,12000.0
2011-05-19 09:50:00,27.56,27.61,27.56,27.6,25400.0,17.5641,17.596,17.5641,17.5896,25400.0
2011-05-19 09:55:00,27.61,27.66,27.61,27.65,78400.0,17.596,17.6278,17.596,17.6214,78400.0
2011-05-19 10:00:00,27.64,27.65,27.58,27.65,31200.0,17.6151,17.6214,17.5768,17.6214,31200.0
2011-05-19 10:05:00,27.65,27.67,27.63,27.64,32600.0,17.6214,17.6342,17.6087,17.6151,32600.0
2011-05-19 10:10:00,27.64,27.66,27.61,27.64,29400.0,17.6151,17.6278,17.596,17.6151,29400.0
2011-05-19 10:15:00,27.65,27.66,27.63,27.64,40200.0,17.6214,17.6278,17.6087,17.6151,40200.0
2011-05-19 10:20:00,27.64,27.64,27.58,27.58,31000.0,17.6151,17.6151,17.5768,17.5768,31000.0
2011-05-19 10:25:00,27.58,27.64,27.58,27.64,14400.0,17.5768,17.6151,17.5768,17.6151,14400.0
2011-05-19 10:30:00,27.64,27.64,27.59,27.6,12800.0,17.6151,17.6151,17.5832,17.5896,12800.0
2011-05-19 10:35:00,27.61,27.63,27.56,27.57,72200.0,17.596,17.6087,17.5641,17.5705,72200.0
2011-05-19 10:40:00,27.57,27.58,27.53,27.53,19400.0,17.5705,17.5768,17.545,17.545,19400.0
2011-05-19 10:45:00,27.53,27.56,27.53,27.55,6400.0,17.545,17.5641,17.545,17.5577,6400.0
2011-05-19 10:50:00,27.55,27.56,27.52,27.53,15000.0,17.5577,17.5641,17.5386,17.545,15000.0
2011-05-19 10:55:00,27.52,27.58,27.52,27.57,14200.0,17.5386,17.5768,17.5386,17.5705,14200.0
2011-05-19 11:00:00,27.58,27.59,27.56,27.58,14400.0,17.5768,17.5832,17.5641,17.5768,14400.0
2011-05-19 11:05:00,27.57,27.57,27.52,27.53,8400.0,17.5705,17.5705,17.5386,17.545,8400.0
2011-05-19 11:10:00,27.52,27.53,27.49,27.49,15000.0,17.5386,17.545,17.5195,17.5195,15000.0
2011-05-19 11:15:00,27.49,27.5,27.46,27.46,9400.0,17.5195,17.5259,17.5004,17.5004,9400.0
2011-05-19 11:20:00,27.47,27.48,27.45,27.45,13400.0,17.5067,17.5131,17.494,17.494,13400.0
2011-05-19 11:25:00,27.45,27.47,27.45,27.47,27400.0,17.494,17.5067,17.494,17.5067,27400.0
2011-05-19 11:30:00,27.48,27.5,27.46,27.46,13600.0,17.5131,17.5259,17.5004,17.5004,13600.0
2011-05-19 11:35:00,27.46,27.52,27.46,27.51,7600.0,17.5004,17.5386,17.5004,17.5322,7600.0
2011-05-19 11:40:00,27.52,27.53,27.49,27.51,10000.0,17.5386,17.545,17.5195,17.5322,10000.0
2011-05-19 11:45:00,27.52,27.52,27.5,27.51,6800.0,17.5386,17.5386,17.5259,17.5322,6800.0
2011-05-19 11:50:00,27.5,27.53,27.5,27.51,10200.0,17.5259,17.545,17.5259,17.5322,10200.0
2011-05-19 11:55:00,27.5,27.5,27.49,27.5,15200.0,17.5259,17.5259,17.5195,17.5259,15200.0
2011-05-19 12:00:00,27.5,27.5,27.49,27.5,10600.0,17.5259,17.5259,17.5195,17.5259,10600.0
2011-05-19 12:05:00,27.5,27.5,27.49,27.49,52800.0,17.5259,17.5259,17.5195,17.5195,52800.0
2011-05-19 12:10:00,27.48,27.49,27.48,27.49,17800.0,17.5131,17.5195,17.5131,17.5195,17800.0
2011-05-19 12:15:00,27.49,27.49,27.47,27.48,15600.0,17.5195,17.5195,17.5067,17.5131,15600.0
2011-05-19 12:20:00,27.48,27.49,27.47,27.49,7600.0,17.5131,17.5195,17.5067,17.5195,7600.0
2011-05-19 12:25:00,27.49,27.51,27.49,27.49,35200.0,17.5195,17.5322,17.5195,17.5195,35200.0
2011-05-19 12:30:00,27.49,27.5,27.47,27.48,45000.0,17.5195,17.5259,17.5067,17.5131,45000.0
2011-05-19 12:35:00,27.49,27.5,27.48,27.49,21600.0,17.5195,17.5259,17.5131,17.5195,21600.0
2011-05-19 12:40:00,27.49,27.49,27.47,27.49,9800.0,17.5195,17.5195,17.5067,17.5195,9800.0
2011-05-19 12:45:00,27.48,27.49,27.48,27.49,17200.0,17.5131,17.5195,17.5131,17.5195,17200.0
2011-05-19 12:50:00,27.49,27.49,27.49,27.49,25200.0,17.5195,17.5195,17.5195,17.5195,25200.0
2011-05-19 12:55:00,27.49,27.5,27.49,27.5,30600.0,17.5195,17.5259,17.5195,17.5259,30600.0
2011-05-19 13:00:00,27.5,27.5,27.49,27.49,25000.0,17.5259,17.5259,17.5195,17.5195,25000.0
2011-05-19 13:05:00,27.49,27.52,27.49,27.5,38600.0,17.5195,17.5386,17.5195,17.5259,38600.0
2011-05-19 13:10:00,27.51,27.53,27.5,27.51,27600.0,17.5322,17.545,17.5259,17.5322,27600.0
2011-05-19 13:15:00,27.52,27.52,27.5,27.5,38400.0,17.5386,17.5386,17.5259,17.5259,38400.0
2011-05-19 13:20:00,27.52,27.53,27.5,27.5,25000.0,17.5386,17.545,17.5259,17.5259,25000.0
2011-05-19 13:25:00,27.5,27.52,27.5,27.5,29200.0,17.5259,17.5386,17.5259,17.5259,29200.0
2011-05-19 13:30:00,27.5,27.52,27.49,27.52,19000.0,17.5259,17.5386,17.5195,17.5386,19000.0
2011-05-19 13:35:00,27.52,27.52,27.5,27.5,26200.0,17.5386,17.5386,17.5259,17.5259,26200.0
2011-05-19 13:40:00,27.5,27.5,27.49,27.5,37000.0,17.5259,17.5259,17.5195,17.5259,37000.0
2011-05-19 13:45:00,27.5,27.53,27.5,27.53,13800.0,17.5259,17.545,17.5259,17.545,13800.0
2011-05-19 13:50:00,27.53,27.54,27.53,27.54,15400.0,17.545,17.5513,17.545,17.5513,15400.0
2011-05-19 13:55:00,27.55,27.57,27.54,27.55,39400.0,17.5577,17.5705,17.5513,17.5577,39400.0
2011-05-19 14:00:00,27.55,27.57,27.55,27.56,26600.0,17.5577,17.5705,17.5577,17.5641,26600.0
2011-05-19 14:05:00,27.56,27.57,27.53,27.54,44800.0,17.5641,17.5705,17.545,17.5513,44800.0
2011-05-19 14:10:00,27.53,27.54,27.5,27.51,48200.0,17.545,17.5513,17.5259,17.5322,48200.0
2011-05-19 14:15:00,27.51,27.51,27.5,27.5,36000.0,17.5322,17.5322,17.5259,17.5259,36000.0
2011-05-19 14:20:00,27.5,27.5,27.5,27.5,32800.0,17.5259,17.5259,17.5259,17.5259,32800.0
2011-05-19 14:25:00,27.5,27.51,27.49,27.5,39000.0,17.5259,17.5322,17.5195,17.5259,39000.0
2011-05-19 14:30:00,27.5,27.5,27.49,27.5,37600.0,17.5259,17.5259,17.5195,17.5259,37600.0
2011-05-19 14:35:00,27.5,27.5,27.5,27.5,26200.0,17.5259,17.5259,17.5259,17.5259,26200.0
2011-05-19 14:40:00,27.5,27.5,27.46,27.47,53600.0,17.5259,17.5259,17.5004,17.5067,53600.0
2011-05-19 14:45:00,27.48,27.5,27.47,27.5,17800.0,17.5131,17.5259,17.5067,17.5259,17800.0
2011-05-19 14:50:00,27.5,27.53,27.5,27.53,72000.0,17.5259,17.545,17.5259,17.545,72000.0
2011-05-19 14:55:00,27.53,27.53,27.52,27.53,31600.0,17.545,17.545,17.5386,17.545,31600.0
2011-05-19 15:00:00,27.53,27.54,27.52,27.53,45400.0,17.545,17.5513,17.5386,17.545,45400.0
2011-05-19 15:05:00,27.53,27.54,27.52,27.53,18200.0,17.545,17.5513,17.5386,17.545,18200.0
2011-05-19 15:10:00,27.53,27.54,27.53,27.53,20600.0,17.545,17.5513,17.545,17.545,20600.0
2011-05-19 15:15:00,27.53,27.54,27.52,27.53,23600.0,17.545,17.5513,17.5386,17.545,23600.0
2011-05-19 15:20:00,27.53,27.55,27.53,27.54,44800.0,17.545,17.5577,17.545,17.5513,44800.0
2011-05-19 15:25:00,27.54,27.55,27.53,27.55,47400.0,17.5513,17.5577,17.545,17.5577,47400.0
2011-05-19 15:30:00,27.55,27.56,27.55,27.56,43600.0,17.5577,17.5641,17.5577,17.5641,43600.0
2011-05-19 15:35:00,27.55,27.56,27.54,27.55,47800.0,17.5577,17.5641,17.5513,17.5577,47800.0
2011-05-19 15:40:00,27.55,27.56,27.54,27.54,51200.0,17.5577,17.5641,17.5513,17.5513,51200.0
2011-05-19 15:45:00,27.55,27.57,27.55,27.57,107400.0,17.5577,17.5705,17.5577,17.5705,107400.0
2011-05-19 15:50:00,27.57,27.58,27.54,27.54,188600.0,17.5705,17.5768,17.5513,17.5513,188600.0
2011-05-19 15:55:00,27.54,27.59,27.53,27.53,468000.0,17.5513,17.5832,17.545,17.545,468000.0
2011-05-20 09:30:00,27.5,27.56,27.47,27.5,123400.0,17.5259,17.5641,17.5067,17.5259,123400.0
2011-05-20 09:35:00,27.5,27.52,27.49,27.5,12200.0,17.5259,17.5386,17.5195,17.5259,12200.0
2011-05-20 09:40:00,27.51,27.52,27.49,27.49,14800.0,17.5322,17.5386,17.5195,17.5195,14800.0
2011-05-20 09:45:00,27.49,27.52,27.47,27.52,30400.0,17.5195,17.5386,17.5067,17.5386,30400.0
2011-05-20 09:50:00,27.53,27.54,27.49,27.49,30800.0,17.545,17.5513,17.5195,17.5195,30800.0
2011-05-20 09:55:00,27.49,27.5,27.47,27.5,13000.0,17.5195,17.5259,17.5067,17.5259,13000.0
2011-05-20 10:00:00,27.49,27.49,27.45,27.46,45200.0,17.5195,17.5195,17.494,17.5004,45200.0
2011-05-20 10:05:00,27.46,27.48,27.44,27.47,20400.0,17.5004,17.5131,17.4876,17.5067,20400.0
2011-05-20 10:10:00,27.48,27.49,27.42,27.42,39000.0,17.5131,17.5195,17.4749,17.4749,39000.0
2011-05-20 10:15:00,27.42,27.46,27.41,27.46,22800.0,17.4749,17.5004,17.4685,17.5004,22800.0
2011-05-20 10:20:00,27.46,27.49,27.46,27.48,24200.0,17.5004,17.5195,17.5004,17.5131,24200.0
2011-05-20 10:25:00,27.48,27.55,27.48,27.53,40400.0,17.5131,17.5577,17.5131,17.545,40400.0
2011-05-20 10:30:00,27.52,27.52,27.46,27.5,44000.0,17.5386,17.5386,17.5004,17.5259,44000.0
2011-05-20 10:35:00,27.48,27.5,27.47,27.48,25800.0,17.5131,17.5259,17.5067,17.5131,25800.0
2011-05-20 10:40:00,27.48,27.52,27.48,27.49,46400.0,17.5131,17.5386,17.5131,17.5195,46400.0
2011-05-20 10:45:00,27.49,27.49,27.45,27.48,56400.0,17.5195,17.5195,17.494,17.5131,56400.0
2011-05-20 10:50:00,27.47,27.49,27.46,27.48,17200.0,17.5067,17.5195,17.5004,17.5131,17200.0
2011-05-20 10:55:00,27.48,27.49,27.45,27.46,15600.0,17.5131,17.5195,17.494,17.5004,15600.0
2011-05-20 11:00:00,27.46,27.49,27.46,27.49,13000.0,17.5004,17.5195,17.5004,17.5195,13000.0
2011-05-20 11:05:00,27.49,27.51,27.49,27.5,21800.0,17.5195,17.5322,17.5195,17.5259,21800.0
2011-05-20 11:10:00,27.5,27.51,27.5,27.51,20800.0,17.5259,17.5322,17.5259,17.5322,20800.0
2011-05-20 11:15:00,27.51,27.53,27.5,27.53,40000.0,17.5322,17.545,17.5259,17.545,40000.0
2011-05-20 11:20:00,27.53,27.54,27.52,27.53,30600.0,17.545,17.5513,17.5386,17.545,30600.0
2011-05-20 11:25:00,27.53,27.56,27.53,27.55,25000.0,17.545,17.5641,17.545,17.5577,25000.0
2011-05-20 11:30:00,27.55,27.56,27.54,27.55,44600.0,17.5577,17.5641,17.5513,17.5577,44600.0
2011-05-20 11:35:00,27.55,27.59,27.55,27.59,34000.0,17.5577,17.5832,17.5577,17.5832,34000.0
2011-05-20 11:40:00,27.59,27.62,27.58,27.62,17400.0,17.5832,17.6023,17.5768,17.6023,17400.0
2011-05-20 11:45:00,27.61,27.65,27.61,27.65,34000.0,17.596,17.6214,17.596,17.6214,34000.0
2011-05-20 11:50:00,27.65,27.66,27.65,27.66,23400.0,17.6214,17.6278,17.6214,17.6278,23400.0
2011-05-20 11:55:00,27.65,27.65,27.61,27.61,30600.0,17.6214,17.6214,17.596,17.596,30600.0
2011-05-20 12:00:00,27.61,27.63,27.61,27.61,12000.0,17.596,17.6087,17.596,17.596,12000.0
2011-05-20 12:05:00,27.61,27.61,27.59,27.59,30200.0,17.596,17.596,17.5832,17.5832,30200.0
2011-05-20 12:10:00,27.59,27.6,27.58,27.59,11800.0,17.5832,17.5896,17.5768,17.5832,11800.0
2011-05-20 12:15:00,27.59,27.64,27.59,27.63,23600.0,17.5832,17.6151,17.5832,17.6087,23600.0
2011-05-20 12:20:00,27.63,27.68,27.63,27.68,19600.0,17.6087,17.6406,17.6087,17.6406,19600.0
2011-05-20 12:25:00,27.68,27.71,27.68,27.69,26000.0,17.6406,17.6597,17.6406,17.6469,26000.0
2011-05-20 12:30:00,27.69,27.7,27.66,27.67,38600.0,17.6469,17.6533,17.6278,17.6342,38600.0
2011-05-20 12:35:00,27.66,27.7,27.66,27.7,18400.0,17.6278,17.6533,17.6278,17.6533,18400.0
2011-05-20 12:40:00,27.7,27.72,27.7,27.71,14800.0,17.6533,17.6661,17.6533,17.6597,14800.0
2011-05-20 12:45:00,27.71,27.71,27.69,27.71,9800.0,17.6597,17.6597,17.6469,17.6597,9800.0
2011-05-20 12:50:00,27.71,27.72,27.7,27.71,9800.0,17.6597,17.6661,17.6533,17.6597,9800.0
2011-05-20 12:55:00,27.71,27.71,27.68,27.68,30200.0,17.6597,17.6597,17.6406,17.6406,30200.0
2011-05-20 13:00:00,27.68,27.68,27.68,27.68,11000.0,17.6406,17.6406,17.6406,17.6406,11000.0
2011-05-20 13:05:00,27.68,27.68,27.67,27.67,10000.0,17.6406,17.6406,17.6342,17.6342,10000.0
2011-05-20 13:10:00,27.67,27.69,27.67,27.68,18000.0,17.6342,17.6469,17.6342,17.6406,18000.0
2011-05-20 13:15:00,27.68,27.7,27.67,27.68,20600.0,17.6406,17.6533,17.6342,17.6406,20600.0
2011-05-20 13:20:00,27.68,27.68,27.68,27.68,25800.0,17.6406,17.6406,17.6406,17.6406,25800.0
2011-05-20 13:25:00,27.68,27.68,27.66,27.66,23000.0,17.6406,17.6406,17.6278,17.6278,23000.0
2011-05-20 13:30:00,27.66,27.68,27.66,27.68,29800.0,17.6278,17.6406,17.6278,17.6406,29800.0
2011-05-20 13:35:00,27.68,27.71,27.68,27.7,20800.0,17.6406,17.6597,17.6406,17.6533,20800.0
2011-05-20 13:40:00,27.7,27.72,27.68,27.72,12000.0,17.6533,17.6661,17.6406,17.6661,12000.0
2011-05-20 13:45:00,27.72,27.72,27.68,27.7,12000.0,17.6661,17.6661,17.6406,17.6533,12000.0
2011-05-20 13:50:00,27.7,27.72,27.69,27.7,25200.0,17.6533,17.6661,17.6469,17.6533,25200.0
2011-05-20 13:55:00,27.7,27.7,27.68,27.69,36200.0,17.6533,17.6533,17.6406,17.6469,36200.0
2011-05-20 14:00:00,27.7,27.71,27.68,27.68,27600.0,17.6533,17.6597,17.6406,17.6406,27600.0
2011-05-20 14:05:00,27.68,27.69,27.67,27.67,24000.0,17.6406,17.6469,17.6342,17.6342,24000.0
2011-05-20 14:10:00,27.66,27.69,27.66,27.69,26400.0,17.6278,17.6469,17.6278,17.6469,26400.0
2011-05-20 14:15:00,27.68,27.74,27.68,27.74,34600.0,17.6406,17.6788,17.6406,17.6788,34600.0
2011-05-20 14:20:00,27.74,27.78,27.73,27.77,66400.0,17.6788,17.7043,17.6724,17.6979,66400.0
2011-05-20 14:25:00,27.78,27.8,27.75,27.75,30600.0,17.7043,17.717,17.6852,17.6852,30600.0
2011-05-20 14:30:00,27.75,27.75,27.71,27.72,26000.0,17.6852,17.6852,17.6597,17.6661,26000.0
2011-05-20 14:35:00,27.72,27.73,27.72,27.72,18600.0,17.6661,17.6724,17.6661,17.6661,18600.0
2011-05-20 14:40:00,27.72,27.76,27.72,27.76,75400.0,17.6661,17.6916,17.6661,17.6916,75400.0
2011-05-20 14:45:00,27.76,27.77,27.74,27.75,192400.0,17.6916,17.6979,17.6788,17.6852,192400.0
2011-05-20 14:50:00,27.74,27.76,27.74,27.76,84200.0,17.6788,17.6916,17.6788,17.6916,84200.0
2011-05-20 14:55:00,27.76,27.78,27.75,27.75,60600.0,17.6916,17.7043,17.6852,17.6852,60600.0
2011-05-20 15:00:00,27.75,27.76,27.74,27.74,55600.0,17.6852,17.6916,17.6788,17.6788,55600.0
2011-05-20 15:05:00,27.75,27.77,27.73,27.73,53200.0,17.6852,17.6979,17.6724,17.6724,53200.0
2011-05-20 15:10:00,27.73,27.75,27.73,27.73,46000.0,17.6724,17.6852,17.6724,17.6724,46000.0
2011-05-20 15:15:00,27.73,27.75,27.71,27.74,42600.0,17.6724,17.6852,17.6597,17.6788,42600.0
2011-05-20 15:20:00,27.74,27.75,27.73,27.74,48200.0,17.6788,17.6852,17.6724,17.6788,48200.0
2011-05-20 15:25:00,27.74,27.75,27.73,27.74,32800.0,17.6788,17.6852,17.6724,17.6788,32800.0
2011-05-20 15:30:00,27.74,27.75,27.74,27.74,133000.0,17.6788,17.6852,17.6788,17.6788,133000.0
2011-05-20 15:35:00,27.74,27.75,27.73,27.74,102600.0,17.6788,17.6852,17.6724,17.6788,102600.0
2011-05-20 15:40:00,27.74,27.75,27.72,27.72,53400.0,17.6788,17.6852,17.6661,17.6661,53400.0
2011-05-20 15:45:00,27.72,27.74,27.7,27.7,108400.0,17.6661,17.6788,17.6533,17.6533,108400.0
2011-05-20 15:50:00,27.7,27.7,27.63,27.65,121400.0,17.6533,17.6533,17.6087,17.6214,121400.0
2011-05-20 15:55:00,27.65,27.7,27.64,27.68,206800.0,17.6214,17.6533,17.6151,17.6406,206800.0
2011-05-23 09:30:00,27.43,27.43,27.32,27.35,44600.0,17.4812,17.4812,17.4111,17.4303,44600.0
2011-05-23 09:35:00,27.35,27.37,27.33,27.35,19200.0,17.4303,17.443,17.4175,17.4303,19200.0
2011-05-23 09:40:00,27.35,27.37,27.32,27.32,29600.0,17.4303,17.443,17.4111,17.4111,29600.0
2011-05-23 09:45:00,27.33,27.36,27.33,27.35,16800.0,17.4175,17.4366,17.4175,17.4303,16800.0
2011-05-23 09:50:00,27.36,27.38,27.34,27.36,22200.0,17.4366,17.4494,17.4239,17.4366,22200.0
2011-05-23 09:55:00,27.36,27.42,27.36,27.41,53200.0,17.4366,17.4749,17.4366,17.4685,53200.0
2011-05-23 10:00:00,27.41,27.49,27.4,27.47,42000.0,17.4685,17.5195,17.4621,17.5067,42000.0
2011-05-23 10:05:00,27.47,27.52,27.47,27.49,38000.0,17.5067,17.5386,17.5067,17.5195,38000.0
2011-05-23 10:10:00,27.48,27.51,27.45,27.47,45800.0,17.5131,17.5322,17.494,17.5067,45800.0
2011-05-23 10:15:00,27.48,27.5,27.47,27.47,38400.0,17.5131,17.5259,17.5067,17.5067,38400.0
2011-05-23 10:20:00,27.47,27.54,27.47,27.52,35200.0,17.5067,17.5513,17.5067,17.5386,35200.0
2011-05-23 10:25:00,27.52,27.55,27.51,27.54,16400.0,17.5386,17.5577,17.5322,17.5513,16400.0
2011-05-23 10:30:00,27.54,27.57,27.53,27.54,14000.0,17.5513,17.5705,17.545,17.5513,14000.0
2011-05-23 10:35:00,27.53,27.55,27.53,27.55,16200.0,17.545,17.5577,17.545,17.5577,16200.0
2011-05-23 10:40:00,27.55,27.55,27.5,27.52,16600.0,17.5577,17.5577,17.5259,17.5386,16600.0
2011-05-23 10:45:00,27.52,27.53,27.49,27.49,43400.0,17.5386,17.545,17.5195,17.5195,43400.0
2011-05-23 10:50:00,27.49,27.53,27.48,27.53,36000.0,17.5195,17.545,17.5131,17.545,36000.0
2011-05-23 10:55:00,27.53,27.54,27.5,27.52,59400.0,17.545,17.5513,17.5259,17.5386,59400.0
2011-05-23 11:00:00,27.5,27.54,27.5,27.52,30000.0,17.5259,17.5513,17.5259,17.5386,30000.0
2011-05-23 11:05:00,27.52,27.54,27.5,27.51,31800.0,17.5386,17.5513,17.5259,17.5322,31800.0
2011-05-23 11:10:00,27.52,27.52,27.49,27.52,38400.0,17.5386,17.5386,17.5195,17.5386,38400.0
2011-05-23 11:15:00,27.52,27.52,27.48,27.5,27800.0,17.5386,17.5386,17.5131,17.5259,27800.0
2011-05-23 11:20:00,27.5,27.53,27.49,27.52,17800.0,17.5259,17.545,17.5195,17.5386,17800.0
2011-05-23 11:25:00,27.52,27.54,27.51,27.52,9800.0,17.5386,17.5513,17.5322,17.5386,9800.0
2011-05-23 11:30:00,27.52,27.53,27.48,27.49,16000.0,17.5386,17.545,17.5131,17.5195,16000.0
2011-05-23 11:35:00,27.48,27.49,27.46,27.49,28800.0,17.5131,17.5195,17.5004,17.5195,28800.0
2011-05-23 11:40:00,27.49,27.49,27.46,27.46,25600.0,17.5195,17.5195,17.5004,17.5004,25600.0
2011-05-23 11:45:00,27.48,27.49,27.47,27.48,21200.0,17.5131,17.5195,17.5067,17.5131,21200.0
2011-05-23 11:50:00,27.48,27.49,27.47,27.48,13200.0,17.5131,17.5195,17.5067,17.5131,13200.0
2011-05-23 11:55:00,27.48,27.49,27.47,27.49,13400.0,17.5131,17.5195,17.5067,17.5195,13400.0
2011-05-23 12:00:00,27.48,27.49,27.47,27.47,17600.0,17.5131,17.5195,17.5067,17.5067,17600.0
2011-05-23 12:05:00,27.47,27.48,27.46,27.46,13600.0,17.5067,17.5131,17.5004,17.5004,13600.0
2011-05-23 12:10:00,27.46,27.47,27.43,27.46,28200.0,17.5004,17.5067,17.4812,17.5004,28200.0
2011-05-23 12:15:00,27.45,27.45,27.43,27.45,17600.0,17.494,17.494,17.4812,17.494,17600.0
2011-05-23 12:20:00,27.45,27.46,27.43,27.43,7600.0,17.494,17.5004,17.4812,17.4812,7600.0
2011-05-23 12:25:00,27.43,27.46,27.43,27.45,13000.0,17.4812,17.5004,17.4812,17.494,13000.0
2011-05-23 12:30:00,27.45,27.49,27.45,27.47,32400.0,17.494,17.5195,17.494,17.5067,32400.0
2011-05-23 12:35:00,27.46,27.49,27.46,27.49,4200.0,17.5004,17.5195,17.5004,17.5195,4200.0
2011-05-23 12:40:00,27.48,27.49,27.47,27.47,16600.0,17.5131,17.5195,17.5067,17.5067,16600.0
2011-05-23 12:45:00,27.47,27.49,27.47,27.48,14600.0,17.5067,17.5195,17.5067,17.5131,14600.0
2011-05-23 12:50:00,27.48,27.48,27.48,27.48,18600.0,17.5131,17.5131,17.5131,17.5131,18600.0
2011-05-23 12:55:00,27.48,27.49,27.48,27.48,8800.0,17.5131,17.5195,17.5131,17.5131,8800.0
2011-05-23 13:00:00,27.48,27.48,27.45,27.45,9000.0,17.5131,17.5131,17.494,17.494,9000.0
2011-05-23 13:05:00,27.46,27.46,27.45,27.45,14800.0,17.5004,17.5004,17.494,17.494,14800.0
2011-05-23 13:10:00,27.46,27.46,27.43,27.43,29400.0,17.5004,17.5004,17.4812,17.4812,29400.0
2011-05-23 13:15:00,27.43,27.43,27.42,27.42,14200.0,17.4812,17.4812,17.4749,17.4749,14200.0
2011-05-23 13:20:00,27.42,27.43,27.42,27.43,12600.0,17.4749,17.4812,17.4749,17.4812,12600.0
2011-05-23 13:25:00,27.43,27.43,27.4,27.41,18200.0,17.4812,17.4812,17.4621,17.4685,18200.0
2011-05-23 13:30:00,27.4,27.42,27.4,27.41,12800.0,17.4621,17.4749,17.4621,17.4685,12800.0
2011-05-23 13:35:00,27.41,27.42,27.4,27.4,13800.0,17.4685,17.4749,17.4621,17.4621,13800.0
2011-05-23 13:40:00,27.41,27.41,27.39,27.39,14200.0,17.4685,17.4685,17.4558,17.4558,14200.0
2011-05-23 13:45:00,27.39,27.39,27.38,27.39,11600.0,17.4558,17.4558,17.4494,17.4558,11600.0
2011-05-23 13:50:00,27.38,27.38,27.36,27.37,16200.0,17.4494,17.4494,17.4366,17.443,16200.0
2011-05-23 13:55:00,27.36,27.39,27.36,27.38,28200.0,17.4366,17.4558,17.4366,17.4494,28200.0
2011-05-23 14:00:00,27.38,27.38,27.36,27.37,21200.0,17.4494,17.4494,17.4366,17.443,21200.0
2011-05-23 14:05:00,27.38,27.38,27.37,27.38,27000.0,17.4494,17.4494,17.443,17.4494,27000.0
2011-05-23 14:10:00,27.38,27.39,27.38,27.39,21600.0,17.4494,17.4558,17.4494,17.4558,21600.0
2011-05-23 14:15:00,27.39,27.4,27.37,27.39,27000.0,17.4558,17.4621,17.443,17.4558,27000.0
2011-05-23 14:20:00,27.38,27.39,27.36,27.38,23400.0,17.4494,17.4558,17.4366,17.4494,23400.0
2011-05-23 14:25:00,27.38,27.4,27.37,27.38,28000.0,17.4494,17.4621,17.443,17.4494,28000.0
2011-05-23 14:30:00,27.38,27.4,27.37,27.39,21800.0,17.4494,17.4621,17.443,17.4558,21800.0
2011-05-23 14:35:00,27.39,27.41,27.39,27.4,30000.0,17.4558,17.4685,17.4558,17.4621,30000.0
2011-05-23 14:40:00,27.4,27.41,27.38,27.39,31200.0,17.4621,17.4685,17.4494,17.4558,31200.0
2011-05-23 14:45:00,27.39,27.4,27.38,27.39,14800.0,17.4558,17.4621,17.4494,17.4558,14800.0
2011-05-23 14:50:00,27.38,27.4,27.38,27.38,19200.0,17.4494,17.4621,17.4494,17.4494,19200.0
2011-05-23 14:55:00,27.39,27.4,27.38,27.39,30400.0,17.4558,17.4621,17.4494,17.4558,30400.0
2011-05-23 15:00:00,27.39,27.4,27.38,27.38,46600.0,17.4558,17.4621,17.4494,17.4494,46600.0
2011-05-23 15:05:00,27.38,27.4,27.36,27.36,29000.0,17.4494,17.4621,17.4366,17.4366,29000.0
2011-05-23 15:10:00,27.36,27.38,27.35,27.35,48400.0,17.4366,17.4494,17.4303,17.4303,48400.0
2011-05-23 15:15:00,27.36,27.36,27.35,27.36,32600.0,17.4366,17.4366,17.4303,17.4366,32600.0
2011-05-23 15:20:00,27.36,27.36,27.36,27.36,30800.0,17.4366,17.4366,17.4366,17.4366,30800.0
2011-05-23 15:25:00,27.36,27.36,27.35,27.35,38600.0,17.4366,17.4366,17.4303,17.4303,38600.0
2011-05-23 15:30:00,27.34,27.36,27.34,27.34,34600.0,17.4239,17.4366,17.4239,17.4239,34600.0
2011-05-23 15:35:00,27.35,27.36,27.33,27.33,42600.0,17.4303,17.4366,17.4175,17.4175,42600.0
2011-05-23 15:40:00,27.33,27.35,27.33,27.34,38400.0,17.4175,17.4303,17.4175,17.4239,38400.0
2011-05-23 15:45:00,27.34,27.36,27.34,27.35,97000.0,17.4239,17.4366,17.4239,17.4303,97000.0
2011-05-23 15:50:00,27.36,27.38,27.35,27.37,91000.0,17.4366,17.4494,17.4303,17.443,91000.0
2011-05-23 15:55:00,27.38,27.39,27.36,27.36,84800.0,17.4494,17.4558,17.4366,17.4366,84800.0
2011-05-24 09:30:00,27.4,27.43,27.32,27.32,34400.0,17.4621,17.4812,17.4111,17.4111,34400.0
2011-05-24 09:35:00,27.32,27.32,27.25,27.26,32000.0,17.4111,17.4111,17.3665,17.3729,32000.0
2011-05-24 09:40:00,27.26,27.37,27.26,27.33,25000.0,17.3729,17.443,17.3729,17.4175,25000.0
2011-05-24 09:45:00,27.32,27.33,27.27,27.31,34200.0,17.4111,17.4175,17.3793,17.4048,34200.0
2011-05-24 09:50:00,27.3,27.35,27.28,27.35,18200.0,17.3984,17.4303,17.3856,17.4303,18200.0
2011-05-24 09:55:00,27.35,27.4,27.34,27.35,42400.0,17.4303,17.4621,17.4239,17.4303,42400.0
2011-05-24 10:00:00,27.35,27.38,27.31,27.32,22000.0,17.4303,17.4494,17.4048,17.4111,22000.0
2011-05-24 10:05:00,27.32,27.35,27.32,27.33,17200.0,17.4111,17.4303,17.4111,17.4175,17200.0
2011-05-24 10:10:00,27.34,27.36,27.34,27.36,14600.0,17.4239,17.4366,17.4239,17.4366,14600.0
2011-05-24 10:15:00,27.36,27.36,27.33,27.33,18400.0,17.4366,17.4366,17.4175,17.4175,18400.0
2011-05-24 10:20:00,27.33,27.39,27.31,27.31,80200.0,17.4175,17.4558,17.4048,17.4048,80200.0
2011-05-24 10:25:00,27.31,27.31,27.25,27.27,16600.0,17.4048,17.4048,17.3665,17.3793,16600.0
2011-05-24 10:30:00,27.27,27.3,27.26,27.28,17600.0,17.3793,17.3984,17.3729,17.3856,17600.0
2011-05-24 10:35:00,27.28,27.29,27.26,27.27,21000.0,17.3856,17.392,17.3729,17.3793,21000.0
2011-05-24 10:40:00,27.27,27.3,27.27,27.28,11200.0,17.3793,17.3984,17.3793,17.3856,11200.0
2011-05-24 10:45:00,27.28,27.31,27.27,27.31,12200.0,17.3856,17.4048,17.3793,17.4048,12200.0
2011-05-24 10:50:00,27.31,27.32,27.29,27.32,14600.0,17.4048,17.4111,17.392,17.4111,14600.0
2011-05-24 10:55:00,27.31,27.31,27.29,27.31,16000.0,17.4048,17.4048,17.392,17.4048,16000.0
2011-05-24 11:00:00,27.31,27.35,27.31,27.32,12000.0,17.4048,17.4303,17.4048,17.4111,12000.0
2011-05-24 11:05:00,27.32,27.34,27.32,27.33,3400.0,17.4111,17.4239,17.4111,17.4175,3400.0
2011-05-24 11:10:00,27.34,27.4,27.34,27.39,15000.0,17.4239,17.4621,17.4239,17.4558,15000.0
2011-05-24 11:15:00,27.4,27.41,27.39,27.39,17400.0,17.4621,17.4685,17.4558,17.4558,17400.0
2011-05-24 11:20:00,27.4,27.4,27.36,27.37,25800.0,17.4621,17.4621,17.4366,17.443,25800.0
2011-05-24 11:25:00,27.37,27.38,27.36,27.36,14000.0,17.443,17.4494,17.4366,17.4366,14000.0
2011-05-24 11:30:00,27.36,27.39,27.36,27.36,9400.0,17.4366,17.4558,17.4366,17.4366,9400.0
2011-05-24 11:35:00,27.36,27.38,27.36,27.36,23200.0,17.4366,17.4494,17.4366,17.4366,23200.0
2011-05-24 11:40:00,27.36,27.36,27.35,27.36,17800.0,17.4366,17.4366,17.4303,17.4366,17800.0
2011-05-24 11:45:00,27.36,27.36,27.34,27.35,20000.0,17.4366,17.4366,17.4239,17.4303,20000.0
2011-05-24 11:50:00,27.36,27.36,27.34,27.36,14400.0,17.4366,17.4366,17.4239,17.4366,14400.0
2011-05-24 11:55:00,27.35,27.36,27.35,27.36,6200.0,17.4303,17.4366,17.4303,17.4366,6200.0
2011-05-24 12:00:00,27.36,27.36,27.34,27.35,16800.0,17.4366,17.4366,17.4239,17.4303,16800.0
2011-05-24 12:05:00,27.35,27.36,27.34,27.35,8400.0,17.4303,17.4366,17.4239,17.4303,8400.0
2011-05-24 12:10:00,27.35,27.37,27.35,27.36,6200.0,17.4303,17.443,17.4303,17.4366,6200.0
2011-05-24 12:15:00,27.36,27.37,27.36,27.36,6000.0,17.4366,17.443,17.4366,17.4366,6000.0
2011-05-24 12:20:00,27.37,27.37,27.35,27.36,13400.0,17.443,17.443,17.4303,17.4366,13400.0
2011-05-24 12:25:00,27.36,27.37,27.36,27.36,10200.0,17.4366,17.443,17.4366,17.4366,10200.0
2011-05-24 12:30:00,27.36,27.36,27.35,27.36,6600.0,17.4366,17.4366,17.4303,17.4366,6600.0
2011-05-24 12:35:00,27.36,27.38,27.36,27.36,5000.0,17.4366,17.4494,17.4366,17.4366,5000.0
2011-05-24 12:40:00,27.36,27.37,27.36,27.37,4800.0,17.4366,17.443,17.4366,17.443,4800.0
2011-05-24 12:45:00,27.37,27.38,27.36,27.36,14400.0,17.443,17.4494,17.4366,17.4366,14400.0
2011-05-24 12:50:00,27.36,27.38,27.36,27.36,6600.0,17.4366,17.4494,17.4366,17.4366,6600.0
2011-05-24 12:55:00,27.36,27.36,27.36,27.36,3200.0,17.4366,17.4366,17.4366,17.4366,3200.0
2011-05-24 13:00:00,27.37,27.37,27.35,27.36,15400.0,17.443,17.443,17.4303,17.4366,15400.0
2011-05-24 13:05:00,27.36,27.37,27.36,27.36,14400.0,17.4366,17.443,17.4366,17.4366,14400.0
2011-05-24 13:10:00,27.36,27.36,27.35,27.36,5000.0,17.4366,17.4366,17.4303,17.4366,5000.0
2011-05-24 13:15:00,27.36,27.36,27.35,27.36,23400.0,17.4366,17.4366,17.4303,17.4366,23400.0
2011-05-24 13:20:00,27.36,27.36,27.33,27.35,4000.0,17.4366,17.4366,17.4175,17.4303,4000.0
2011-05-24 13:25:00,27.35,27.35,27.34,27.35,5000.0,17.4303,17.4303,17.4239,17.4303,5000.0
2011-05-24 13:30:00,27.35,27.35,27.34,27.34,10000.0,17.4303,17.4303,17.4239,17.4239,10000.0
2011-05-24 13:35:00,27.33,27.36,27.33,27.35,20400.0,17.4175,17.4366,17.4175,17.4303,20400.0
2011-05-24 13:40:00,27.35,27.37,27.35,27.37,21000.0,17.4303,17.443,17.4303,17.443,21000.0
2011-05-24 13:45:00,27.36,27.37,27.36,27.37,2800.0,17.4366,17.443,17.4366,17.443,2800.0
2011-05-24 13:50:00,27.36,27.38,27.36,27.37,5400.0,17.4366,17.4494,17.4366,17.443,5400.0
2011-05-24 13:55:00,27.36,27.38,27.36,27.38,3200.0,17.4366,17.4494,17.4366,17.4494,3200.0
2011-05-24 14:00:00,27.38,27.39,27.35,27.36,18800.0,17.4494,17.4558,17.4303,17.4366,18800.0
2011-05-24 14:05:00,27.35,27.36,27.35,27.36,5400.0,17.4303,17.4366,17.4303,17.4366,5400.0
2011-05-24 14:10:00,27.36,27.38,27.36,27.36,15400.0,17.4366,17.4494,17.4366,17.4366,15400.0
2011-05-24 14:15:00,27.37,27.38,27.35,27.36,5800.0,17.443,17.4494,17.4303,17.4366,5800.0
2011-05-24 14:20:00,27.35,27.38,27.35,27.36,19200.0,17.4303,17.4494,17.4303,17.4366,19200.0
2011-05-24 14:25:00,27.36,27.37,27.35,27.36,21000.0,17.4366,17.443,17.4303,17.4366,21000.0
2011-05-24 14:30:00,27.36,27.37,27.35,27.35,12200.0,17.4366,17.443,17.4303,17.4303,12200.0
2011-05-24 14:35:00,27.35,27.35,27.35,27.35,2800.0,17.4303,17.4303,17.4303,17.4303,2800.0
2011-05-24 14:40:00,27.35,27.38,27.35,27.36,18600.0,17.4303,17.4494,17.4303,17.4366,18600.0
2011-05-24 14:45:00,27.37,27.38,27.36,27.36,7600.0,17.443,17.4494,17.4366,17.4366,7600.0
2011-05-24 14:50:00,27.36,27.36,27.35,27.35,8200.0,17.4366,17.4366,17.4303,17.4303,8200.0
2011-05-24 14:55:00,27.36,27.36,27.35,27.36,14600.0,17.4366,17.4366,17.4303,17.4366,14600.0
2011-05-24 15:00:00,27.36,27.37,27.36,27.36,60400.0,17.4366,17.443,17.4366,17.4366,60400.0
2011-05-24 15:05:00,27.36,27.37,27.36,27.36,76400.0,17.4366,17.443,17.4366,17.4366,76400.0
2011-05-24 15:10:00,27.36,27.36,27.34,27.34,18000.0,17.4366,17.4366,17.4239,17.4239,18000.0
2011-05-24 15:15:00,27.34,27.34,27.33,27.33,22200.0,17.4239,17.4239,17.4175,17.4175,22200.0
2011-05-24 15:20:00,27.33,27.38,27.33,27.38,96600.0,17.4175,17.4494,17.4175,17.4494,96600.0
2011-05-24 15:25:00,27.37,27.37,27.36,27.37,27800.0,17.443,17.443,17.4366,17.443,27800.0
2011-05-24 15:30:00,27.36,27.36,27.34,27.35,55800.0,17.4366,17.4366,17.4239,17.4303,55800.0
2011-05-24 15:35:00,27.35,27.37,27.35,27.36,66000.0,17.4303,17.443,17.4303,17.4366,66000.0
2011-05-24 15:40:00,27.37,27.38,27.36,27.36,58600.0,17.443,17.4494,17.4366,17.4366,58600.0
2011-05-24 15:45:00,27.36,27.36,27.35,27.36,41200.0,17.4366,17.4366,17.4303,17.4366,41200.0
2011-05-24 15:50:00,27.36,27.38,27.35,27.36,132600.0,17.4366,17.4494,17.4303,17.4366,132600.0
2011-05-24 15:55:00,27.36,27.36,27.34,27.35,84200.0,17.4366,17.4366,17.4239,17.4303,84200.0
2011-05-25 09:30:00,27.24,27.25,27.18,27.18,18600.0,17.3602,17.3665,17.3219,17.3219,18600.0
2011-05-25 09:35:00,27.18,27.18,27.11,27.18,15800.0,17.3219,17.3219,17.2773,17.3219,15800.0
2011-05-25 09:40:00,27.19,27.21,27.18,27.2,14400.0,17.3283,17.341,17.3219,17.3347,14400.0
2011-05-25 09:45:00,27.17,27.18,27.16,27.16,9400.0,17.3155,17.3219,17.3092,17.3092,9400.0
2011-05-25 09:50:00,27.16,27.17,27.11,27.11,11000.0,17.3092,17.3155,17.2773,17.2773,11000.0
2011-05-25 09:55:00,27.13,27.13,27.1,27.1,11400.0,17.2901,17.2901,17.2709,17.2709,11400.0
2011-05-25 10:00:00,27.1,27.11,27.09,27.11,23800.0,17.2709,17.2773,17.2646,17.2773,23800.0
2011-05-25 10:05:00,27.1,27.11,27.09,27.09,14600.0,17.2709,17.2773,17.2646,17.2646,14600.0
2011-05-25 10:10:00,27.09,27.09,27.07,27.09,17000.0,17.2646,17.2646,17.2518,17.2646,17000.0
2011-05-25 10:15:00,27.08,27.09,27.06,27.07,16400.0,17.2582,17.2646,17.2454,17.2518,16400.0
2011-05-25 10:20:00,27.06,27.1,27.05,27.1,11400.0,17.2454,17.2709,17.2391,17.2709,11400.0
2011-05-25 10:25:00,27.1,27.15,27.1,27.15,14000.0,17.2709,17.3028,17.2709,17.3028,14000.0
2011-05-25 10:30:00,27.14,27.17,27.13,27.13,11800.0,17.2964,17.3155,17.2901,17.2901,11800.0
2011-05-25 10:35:00,27.13,27.2,27.13,27.2,19200.0,17.2901,17.3347,17.2901,17.3347,19200.0
2011-05-25 10:40:00,27.2,27.24,27.2,27.24,18000.0,17.3347,17.3602,17.3347,17.3602,18000.0
2011-05-25 10:45:00,27.23,27.24,27.21,27.21,12000.0,17.3538,17.3602,17.341,17.341,12000.0
2011-05-25 10:50:00,27.21,27.22,27.21,27.21,5800.0,17.341,17.3474,17.341,17.341,5800.0
2011-05-25 10:55:00,27.2,27.25,27.2,27.22,21200.0,17.3347,17.3665,17.3347,17.3474,21200.0
2011-05-25 11:00:00,27.22,27.24,27.21,27.23,20800.0,17.3474,17.3602,17.341,17.3538,20800.0
2011-05-25 11:05:00,27.23,27.24,27.22,27.23,12800.0,17.3538,17.3602,17.3474,17.3538,12800.0
2011-05-25 11:10:00,27.23,27.28,27.23,27.28,49600.0,17.3538,17.3856,17.3538,17.3856,49600.0
2011-05-25 11:15:00,27.28,27.28,27.26,27.28,18800.0,17.3856,17.3856,17.3729,17.3856,18800.0
2011-05-25 11:20:00,27.28,27.29,27.27,27.28,10600.0,17.3856,17.392,17.3793,17.3856,10600.0
2011-05-25 11:25:00,27.28,27.28,27.24,27.24,31200.0,17.3856,17.3856,17.3602,17.3602,31200.0
2011-05-25 11:30:00,27.24,27.27,27.23,27.24,16200.0,17.3602,17.3793,17.3538,17.3602,16200.0
2011-05-25 11:35:00,27.24,27.29,27.24,27.29,14000.0,17.3602,17.392,17.3602,17.392,14000.0
2011-05-25 11:40:00,27.29,27.3,27.27,27.29,17600.0,17.392,17.3984,17.3793,17.392,17600.0
2011-05-25 11:45:00,27.29,27.31,27.29,27.29,17800.0,17.392,17.4048,17.392,17.392,17800.0
2011-05-25 11:50:00,27.29,27.29,27.25,27.26,14600.0,17.392,17.392,17.3665,17.3729,14600.0
2011-05-25 11:55:00,27.27,27.28,27.25,27.25,10400.0,17.3793,17.3856,17.3665,17.3665,10400.0
2011-05-25 12:00:00,27.25,27.25,27.24,27.24,30200.0,17.3665,17.3665,17.3602,17.3602,30200.0
2011-05-25 12:05:00,27.24,27.25,27.21,27.21,27400.0,17.3602,17.3665,17.341,17.341,27400.0
2011-05-25 12:10:00,27.21,27.24,27.21,27.22,26600.0,17.341,17.3602,17.341,17.3474,26600.0
2011-05-25 12:15:00,27.22,27.22,27.21,27.21,22600.0,17.3474,17.3474,17.341,17.341,22600.0
2011-05-25 12:20:00,27.21,27.22,27.21,27.21,23200.0,17.341,17.3474,17.341,17.341,23200.0
2011-05-25 12:25:00,27.21,27.22,27.21,27.21,43400.0,17.341,17.3474,17.341,17.341,43400.0
2011-05-25 12:30:00,27.21,27.23,27.2,27.22,31600.0,17.341,17.3538,17.3347,17.3474,31600.0
2011-05-25 12:35:00,27.22,27.23,27.21,27.21,23000.0,17.3474,17.3538,17.341,17.341,23000.0
2011-05-25 12:40:00,27.22,27.22,27.21,27.21,11600.0,17.3474,17.3474,17.341,17.341,11600.0
2011-05-25 12:45:00,27.21,27.22,27.2,27.2,6800.0,17.341,17.3474,17.3347,17.3347,6800.0
2011-05-25 12:50:00,27.2,27.2,27.2,27.2,1600.0,17.3347,17.3347,17.3347,17.3347,1600.0
2011-05-25 12:55:00,27.2,27.22,27.2,27.22,15800.0,17.3347,17.3474,17.3347,17.3474,15800.0
2011-05-25 13:00:00,27.22,27.24,27.22,27.24,11600.0,17.3474,17.3602,17.3474,17.3602,11600.0
2011-05-25 13:05:00,27.25,27.25,27.23,27.24,13400.0,17.3665,17.3665,17.3538,17.3602,13400.0
2011-05-25 13:10:00,27.23,27.23,27.22,27.23,17000.0,17.3538,17.3538,17.3474,17.3538,17000.0
2011-05-25 13:15:00,27.23,27.23,27.22,27.23,13200.0,17.3538,17.3538,17.3474,17.3538,13200.0
2011-05-25 13:20:00,27.23,27.23,27.21,27.21,19200.0,17.3538,17.3538,17.341,17.341,19200.0
2011-05-25 13:25:00,27.21,27.21,27.2,27.2,15000.0,17.341,17.341,17.3347,17.3347,15000.0
2011-05-25 13:30:00,27.2,27.21,27.2,27.2,10800.0,17.3347,17.341,17.3347,17.3347,10800.0
2011-05-25 13:35:00,27.21,27.21,27.2,27.21,29400.0,17.341,17.341,17.3347,17.341,29400.0
2011-05-25 13:40:00,27.21,27.24,27.2,27.24,19200.0,17.341,17.3602,17.3347,17.3602,19200.0
2011-05-25 13:45:00,27.23,27.25,27.23,27.24,76000.0,17.3538,17.3665,17.3538,17.3602,76000.0
2011-05-25 13:50:00,27.24,27.25,27.23,27.24,32400.0,17.3602,17.3665,17.3538,17.3602,32400.0
2011-05-25 13:55:00,27.24,27.24,27.23,27.23,36200.0,17.3602,17.3602,17.3538,17.3538,36200.0
2011-05-25 14:00:00,27.22,27.24,27.22,27.23,29600.0,17.3474,17.3602,17.3474,17.3538,29600.0
2011-05-25 14:05:00,27.23,27.24,27.22,27.24,24000.0,17.3538,17.3602,17.3474,17.3602,24000.0
2011-05-25 14:10:00,27.24,27.27,27.24,27.25,38000.0,17.3602,17.3793,17.3602,17.3665,38000.0
2011-05-25 14:15:00,27.25,27.3,27.25,27.3,40800.0,17.3665,17.3984,17.3665,17.3984,40800.0
2011-05-25 14:20:00,27.3,27.32,27.3,27.31,22200.0,17.3984,17.4111,17.3984,17.4048,22200.0
2011-05-25 14:25:00,27.32,27.34,27.32,27.34,39800.0,17.4111,17.4239,17.4111,17.4239,39800.0
2011-05-25 14:30:00,27.33,27.34,27.32,27.33,18200.0,17.4175,17.4239,17.4111,17.4175,18200.0
2011-05-25 14:35:00,27.33,27.33,27.29,27.29,38600.0,17.4175,17.4175,17.392,17.392,38600.0
2011-05-25 14:40:00,27.3,27.3,27.28,27.29,18000.0,17.3984,17.3984,17.3856,17.392,18000.0
2011-05-25 14:45:00,27.29,27.3,27.27,27.29,28400.0,17.392,17.3984,17.3793,17.392,28400.0
2011-05-25 14:50:00,27.29,27.32,27.29,27.3,20800.0,17.392,17.4111,17.392,17.3984,20800.0
2011-05-25 14:55:00,27.3,27.31,27.29,27.29,29400.0,17.3984,17.4048,17.392,17.392,29400.0
2011-05-25 15:00:00,27.29,27.33,27.28,27.33,45000.0,17.392,17.4175,17.3856,17.4175,45000.0
2011-05-25 15:05:00,27.33,27.39,27.33,27.38,48400.0,17.4175,17.4558,17.4175,17.4494,48400.0
2011-05-25 15:10:00,27.38,27.42,27.38,27.41,36200.0,17.4494,17.4749,17.4494,17.4685,36200.0
2011-05-25 15:15:00,27.41,27.41,27.39,27.39,25600.0,17.4685,17.4685,17.4558,17.4558,25600.0
2011-05-25 15:20:00,27.39,27.4,27.38,27.38,19400.0,17.4558,17.4621,17.4494,17.4494,19400.0
2011-05-25 15:25:00,27.39,27.39,27.38,27.39,21200.0,17.4558,17.4558,17.4494,17.4558,21200.0
2011-05-25 15:30:00,27.39,27.39,27.36,27.36,39800.0,17.4558,17.4558,17.4366,17.4366,39800.0
2011-05-25 15:35:00,27.36,27.38,27.36,27.38,17600.0,17.4366,17.4494,17.4366,17.4494,17600.0
2011-05-25 15:40:00,27.37,27.39,27.36,27.36,36800.0,17.443,17.4558,17.4366,17.4366,36800.0
2011-05-25 15:45:00,27.36,27.37,27.31,27.32,102000.0,17.4366,17.443,17.4048,17.4111,102000.0
2011-05-25 15:50:00,27.32,27.34,27.28,27.29,106000.0,17.4111,17.4239,17.3856,17.392,106000.0
2011-05-25 15:55:00,27.29,27.29,27.27,27.29,109400.0,17.392,17.392,17.3793,17.392,109400.0
2011-05-26 09:30:00,27.19,27.19,27.11,27.12,33600.0,17.3283,17.3283,17.2773,17.2837,33600.0
2011-05-26 09:35:00,27.16,27.18,27.13,27.15,19800.0,17.3092,17.3219,17.2901,17.3028,19800.0
2011-05-26 09:40:00,27.13,27.14,27.1,27.13,10600.0,17.2901,17.2964,17.2709,17.2901,10600.0
2011-05-26 09:45:00,27.13,27.17,27.11,27.16,13600.0,17.2901,17.3155,17.2773,17.3092,13600.0
2011-05-26 09:50:00,27.16,27.18,27.15,27.15,33600.0,17.3092,17.3219,17.3028,17.3028,33600.0
2011-05-26 09:55:00,27.15,27.15,27.1,27.12,21000.0,17.3028,17.3028,17.2709,17.2837,21000.0
2011-05-26 10:00:00,27.11,27.11,27.09,27.1,10800.0,17.2773,17.2773,17.2646,17.2709,10800.0
2011-05-26 10:05:00,27.1,27.1,27.03,27.03,27800.0,17.2709,17.2709,17.2263,17.2263,27800.0
2011-05-26 10:10:00,27.03,27.04,26.99,27.02,33400.0,17.2263,17.2327,17.2008,17.2199,33400.0
2011-05-26 10:15:00,27.02,27.06,27.02,27.05,21600.0,17.2199,17.2454,17.2199,17.2391,21600.0
2011-05-26 10:20:00,27.04,27.08,27.03,27.07,52000.0,17.2327,17.2582,17.2263,17.2518,52000.0
2011-05-26 10:25:00,27.07,27.08,27.04,27.05,13400.0,17.2518,17.2582,17.2327,17.2391,13400.0
2011-05-26 10:30:00,27.06,27.07,27.04,27.05,19600.0,17.2454,17.2518,17.2327,17.2391,19600.0
2011-05-26 10:35:00,27.04,27.09,27.03,27.09,13400.0,17.2327,17.2646,17.2263,17.2646,13400.0
2011-05-26 10:40:00,27.07,27.08,27.04,27.06,22600.0,17.2518,17.2582,17.2327,17.2454,22600.0
2011-05-26 10:45:00,27.05,27.06,27.03,27.04,14200.0,17.2391,17.2454,17.2263,17.2327,14200.0
2011-05-26 10:50:00,27.04,27.05,27.03,27.04,11000.0,17.2327,17.2391,17.2263,17.2327,11000.0
2011-05-26 10:55:00,27.04,27.04,26.98,26.98,19600.0,17.2327,17.2327,17.1945,17.1945,19600.0
2011-05-26 11:00:00,26.98,26.98,26.96,26.97,24400.0,17.1945,17.1945,17.1817,17.1881,24400.0
2011-05-26 11:05:00,26.97,27.02,26.97,27.01,30400.0,17.1881,17.2199,17.1881,17.2136,30400.0
2011-05-26 11:10:00,27.02,27.04,27.01,27.03,7200.0,17.2199,17.2327,17.2136,17.2263,7200.0
2011-05-26 11:15:00,27.04,27.05,27.03,27.05,4000.0,17.2327,17.2391,17.2263,17.2391,4000.0
2011-05-26 11:20:00,27.05,27.08,27.05,27.07,7200.0,17.2391,17.2582,17.2391,17.2518,7200.0
2011-05-26 11:25:00,27.08,27.11,27.07,27.11,10600.0,17.2582,17.2773,17.2518,17.2773,10600.0
2011-05-26 11:30:00,27.11,27.14,27.11,27.11,15800.0,17.2773,17.2964,17.2773,17.2773,15800.0
2011-05-26 11:35:00,27.11,27.11,27.08,27.08,7200.0,17.2773,17.2773,17.2582,17.2582,7200.0
2011-05-26 11:40:00,27.09,27.11,27.09,27.11,8400.0,17.2646,17.2773,17.2646,17.2773,8400.0
2011-05-26 11:45:00,27.11,27.11,27.07,27.08,18600.0,17.2773,17.2773,17.2518,17.2582,18600.0
2011-05-26 11:50:00,27.08,27.09,27.08,27.09,26600.0,17.2582,17.2646,17.2582,17.2646,26600.0
2011-05-26 11:55:00,27.08,27.09,27.07,27.08,16800.0,17.2582,17.2646,17.2518,17.2582,16800.0
2011-05-26 12:00:00,27.08,27.09,27.08,27.09,50000.0,17.2582,17.2646,17.2582,17.2646,50000.0
2011-05-26 12:05:00,27.09,27.1,27.08,27.09,4800.0,17.2646,17.2709,17.2582,17.2646,4800.0
2011-05-26 12:10:00,27.1,27.11,27.08,27.08,27600.0,17.2709,17.2773,17.2582,17.2582,27600.0
2011-05-26 12:15:00,27.09,27.09,27.08,27.08,9400.0,17.2646,17.2646,17.2582,17.2582,9400.0
2011-05-26 12:20:00,27.08,27.1,27.08,27.09,6600.0,17.2582,17.2709,17.2582,17.2646,6600.0
2011-05-26 12:25:00,27.09,27.11,27.09,27.1,15200.0,17.2646,17.2773,17.2646,17.2709,15200.0
2011-05-26 12:30:00,27.1,27.11,27.09,27.1,33000.0,17.2709,17.2773,17.2646,17.2709,33000.0
2011-05-26 12:35:00,27.1,27.11,27.09,27.1,7800.0,17.2709,17.2773,17.2646,17.2709,7800.0
2011-05-26 12:40:00,27.1,27.13,27.1,27.13,15000.0,17.2709,17.2901,17.2709,17.2901,15000.0
2011-05-26 12:45:00,27.13,27.18,27.13,27.18,18400.0,17.2901,17.3219,17.2901,17.3219,18400.0
2011-05-26 12:50:00,27.18,27.19,27.18,27.18,4800.0,17.3219,17.3283,17.3219,17.3219,4800.0
2011-05-26 12:55:00,27.18,27.18,27.17,27.18,3200.0,17.3219,17.3219,17.3155,17.3219,3200.0
2011-05-26 13:00:00,27.18,27.22,27.18,27.22,15400.0,17.3219,17.3474,17.3219,17.3474,15400.0
2011-05-26 13:05:00,27.21,27.21,27.2,27.21,4800.0,17.341,17.341,17.3347,17.341,4800.0
2011-05-26 13:10:00,27.21,27.22,27.2,27.22,8200.0,17.341,17.3474,17.3347,17.3474,8200.0
2011-05-26 13:15:00,27.22,27.26,27.22,27.25,22400.0,17.3474,17.3729,17.3474,17.3665,22400.0
2011-05-26 13:20:00,27.25,27.25,27.24,27.25,6000.0,17.3665,17.3665,17.3602,17.3665,6000.0
2011-05-26 13:25:00,27.25,27.26,27.25,27.25,66000.0,17.3665,17.3729,17.3665,17.3665,66000.0
2011-05-26 13:30:00,27.25,27.25,27.23,27.24,16400.0,17.3665,17.3665,17.3538,17.3602,16400.0
2011-05-26 13:35:00,27.24,27.25,27.24,27.25,13000.0,17.3602,17.3665,17.3602,17.3665,13000.0
2011-05-26 13:40:00,27.25,27.25,27.25,27.25,7600.0,17.3665,17.3665,17.3665,17.3665,7600.0
2011-05-26 13:45:00,27.25,27.29,27.25,27.27,52800.0,17.3665,17.392,17.3665,17.3793,52800.0
2011-05-26 13:50:00,27.27,27.32,27.27,27.27,41000.0,17.3793,17.4111,17.3793,17.3793,41000.0
2011-05-26 13:55:00,27.27,27.28,27.26,27.28,9600.0,17.3793,17.3856,17.3729,17.3856,9600.0
2011-05-26 14:00:00,27.27,27.29,27.27,27.28,12800.0,17.3793,17.392,17.3793,17.3856,12800.0
2011-05-26 14:05:00,27.28,27.29,27.28,27.28,6000.0,17.3856,17.392,17.3856,17.3856,6000.0
2011-05-26 14:10:00,27.27,27.28,27.27,27.28,9400.0,17.3793,17.3856,17.3793,17.3856,9400.0
2011-05-26 14:15:00,27.28,27.28,27.25,27.27,20600.0,17.3856,17.3856,17.3665,17.3793,20600.0
2011-05-26 14:20:00,27.26,27.28,27.26,27.27,7600.0,17.3729,17.3856,17.3729,17.3793,7600.0
2011-05-26 14:25:00,27.27,27.3,27.27,27.3,21800.0,17.3793,17.3984,17.3793,17.3984,21800.0
2011-05-26 14:30:00,27.3,27.32,27.29,27.31,12600.0,17.3984,17.4111,17.392,17.4048,12600.0
2011-05-26 14:35:00,27.31,27.31,27.28,27.28,8600.0,17.4048,17.4048,17.3856,17.3856,8600.0
2011-05-26 14:40:00,27.29,27.3,27.28,27.28,16000.0,17.392,17.3984,17.3856,17.3856,16000.0
2011-05-26 14:45:00,27.28,27.3,27.28,27.29,9000.0,17.3856,17.3984,17.3856,17.392,9000.0
2011-05-26 14:50:00,27.29,27.3,27.29,27.29,7400.0,17.392,17.3984,17.392,17.392,7400.0
2011-05-26 14:55:00,27.29,27.31,27.29,27.31,13800.0,17.392,17.4048,17.392,17.4048,13800.0
2011-05-26 15:00:00,27.31,27.31,27.29,27.29,6000.0,17.4048,17.4048,17.392,17.392,6000.0
2011-05-26 15:05:00,27.29,27.29,27.25,27.25,12200.0,17.392,17.392,17.3665,17.3665,12200.0
2011-05-26 15:10:00,27.25,27.25,27.22,27.23,19400.0,17.3665,17.3665,17.3474,17.3538,19400.0
2011-05-26 15:15:00,27.23,27.26,27.23,27.25,14200.0,17.3538,17.3729,17.3538,17.3665,14200.0
2011-05-26 15:20:00,27.25,27.27,27.24,27.27,20800.0,17.3665,17.3793,17.3602,17.3793,20800.0
2011-05-26 15:25:00,27.27,27.29,27.25,27.27,14600.0,17.3793,17.392,17.3665,17.3793,14600.0
2011-05-26 15:30:00,27.27,27.29,27.27,27.28,27800.0,17.3793,17.392,17.3793,17.3856,27800.0
2011-05-26 15:35:00,27.29,27.32,27.28,27.32,22400.0,17.392,17.4111,17.3856,17.4111,22400.0
2011-05-26 15:40:00,27.32,27.32,27.28,27.28,49800.0,17.4111,17.4111,17.3856,17.3856,49800.0
2011-05-26 15:45:00,27.28,27.28,27.24,27.25,85600.0,17.3856,17.3856,17.3602,17.3665,85600.0
2011-05-26 15:50:00,27.25,27.28,27.25,27.27,44800.0,17.3665,17.3856,17.3665,17.3793,44800.0
2011-05-26 15:55:00,27.27,27.28,27.25,27.28,113200.0,17.3793,17.3856,17.3665,17.3856,113200.0
2011-05-27 09:30:00,27.36,27.45,27.36,27.42,22800.0,17.4366,17.494,17.4366,17.4749,22800.0
2011-05-27 09:35:00,27.42,27.42,27.38,27.39,6000.0,17.4749,17.4749,17.4494,17.4558,6000.0
2011-05-27 09:40:00,27.4,27.43,27.39,27.4,9600.0,17.4621,17.4812,17.4558,17.4621,9600.0
2011-05-27 09:45:00,27.41,27.42,27.39,27.39,6800.0,17.4685,17.4749,17.4558,17.4558,6800.0
2011-05-27 09:50:00,27.39,27.4,27.38,27.38,4600.0,17.4558,17.4621,17.4494,17.4494,4600.0
2011-05-27 09:55:00,27.39,27.42,27.38,27.4,8600.0,17.4558,17.4749,17.4494,17.4621,8600.0
2011-05-27 10:00:00,27.39,27.39,27.32,27.33,29400.0,17.4558,17.4558,17.4111,17.4175,29400.0
2011-05-27 10:05:00,27.34,27.34,27.29,27.29,18200.0,17.4239,17.4239,17.392,17.392,18200.0
2011-05-27 10:10:00,27.3,27.3,27.25,27.25,12600.0,17.3984,17.3984,17.3665,17.3665,12600.0
2011-05-27 10:15:00,27.26,27.32,27.26,27.32,11000.0,17.3729,17.4111,17.3729,17.4111,11000.0
2011-05-27 10:20:00,27.31,27.32,27.29,27.29,11400.0,17.4048,17.4111,17.392,17.392,11400.0
2011-05-27 10:25:00,27.29,27.31,27.29,27.31,8400.0,17.392,17.4048,17.392,17.4048,8400.0
2011-05-27 10:30:00,27.31,27.33,27.3,27.31,48400.0,17.4048,17.4175,17.3984,17.4048,48400.0
2011-05-27 10:35:00,27.31,27.35,27.31,27.31,9800.0,17.4048,17.4303,17.4048,17.4048,9800.0
2011-05-27 10:40:00,27.31,27.34,27.31,27.34,10600.0,17.4048,17.4239,17.4048,17.4239,10600.0
2011-05-27 10:45:00,27.34,27.35,27.33,27.34,9800.0,17.4239,17.4303,17.4175,17.4239,9800.0
2011-05-27 10:50:00,27.34,27.35,27.32,27.33,10200.0,17.4239,17.4303,17.4111,17.4175,10200.0
2011-05-27 10:55:00,27.33,27.35,27.32,27.33,12200.0,17.4175,17.4303,17.4111,17.4175,12200.0
2011-05-27 11:00:00,27.33,27.38,27.33,27.38,12400.0,17.4175,17.4494,17.4175,17.4494,12400.0
2011-05-27 11:05:00,27.38,27.38,27.35,27.35,11600.0,17.4494,17.4494,17.4303,17.4303,11600.0
2011-05-27 11:10:00,27.35,27.36,27.35,27.36,9600.0,17.4303,17.4366,17.4303,17.4366,9600.0
2011-05-27 11:15:00,27.36,27.39,27.35,27.38,24000.0,17.4366,17.4558,17.4303,17.4494,24000.0
2011-05-27 11:20:00,27.38,27.4,27.38,27.39,8600.0,17.4494,17.4621,17.4494,17.4558,8600.0
2011-05-27 11:25:00,27.4,27.4,27.37,27.38,14800.0,17.4621,17.4621,17.443,17.4494,14800.0
2011-05-27 11:30:00,27.37,27.37,27.3,27.3,13800.0,17.443,17.443,17.3984,17.3984,13800.0
2011-05-27 11:35:00,27.31,27.32,27.3,27.31,21400.0,17.4048,17.4111,17.3984,17.4048,21400.0
2011-05-27 11:40:00,27.31,27.31,27.3,27.31,29000.0,17.4048,17.4048,17.3984,17.4048,29000.0
2011-05-27 11:45:00,27.31,27.31,27.29,27.3,24800.0,17.4048,17.4048,17.392,17.3984,24800.0
2011-05-27 11:50:00,27.3,27.31,27.3,27.31,6200.0,17.3984,17.4048,17.3984,17.4048,6200.0
2011-05-27 11:55:00,27.32,27.32,27.31,27.32,1800.0,17.4111,17.4111,17.4048,17.4111,1800.0
2011-05-27 12:00:00,27.32,27.33,27.31,27.31,15200.0,17.4111,17.4175,17.4048,17.4048,15200.0
2011-05-27 12:05:00,27.31,27.31,27.3,27.31,8000.0,17.4048,17.4048,17.3984,17.4048,8000.0
2011-05-27 12:10:00,27.31,27.33,27.31,27.33,8800.0,17.4048,17.4175,17.4048,17.4175,8800.0
2011-05-27 12:15:00,27.33,27.33,27.32,27.33,6200.0,17.4175,17.4175,17.4111,17.4175,6200.0
2011-05-27 12:20:00,27.33,27.34,27.33,27.34,4800.0,17.4175,17.4239,17.4175,17.4239,4800.0
2011-05-27 12:25:00,27.34,27.35,27.34,27.35,4600.0,17.4239,17.4303,17.4239,17.4303,4600.0
2011-05-27 12:30:00,27.35,27.35,27.34,27.34,2600.0,17.4303,17.4303,17.4239,17.4239,2600.0
2011-05-27 12:35:00,27.34,27.35,27.33,27.35,306600.0,17.4239,17.4303,17.4175,17.4303,306600.0
2011-05-27 12:40:00,27.35,27.36,27.35,27.36,4000.0,17.4303,17.4366,17.4303,17.4366,4000.0
2011-05-27 12:45:00,27.36,27.36,27.36,27.36,2600.0,17.4366,17.4366,17.4366,17.4366,2600.0
2011-05-27 12:50:00,27.36,27.36,27.34,27.34,21000.0,17.4366,17.4366,17.4239,17.4239,21000.0
2011-05-27 12:55:00,27.35,27.35,27.33,27.34,6800.0,17.4303,17.4303,17.4175,17.4239,6800.0
2011-05-27 13:00:00,27.34,27.35,27.33,27.35,12400.0,17.4239,17.4303,17.4175,17.4303,12400.0
2011-05-27 13:05:00,27.35,27.36,27.35,27.36,5600.0,17.4303,17.4366,17.4303,17.4366,5600.0
2011-05-27 13:10:00,27.36,27.36,27.35,27.35,20400.0,17.4366,17.4366,17.4303,17.4303,20400.0
2011-05-27 13:15:00,27.35,27.36,27.35,27.36,14200.0,17.4303,17.4366,17.4303,17.4366,14200.0
2011-05-27 13:20:00,27.36,27.38,27.36,27.37,11800.0,17.4366,17.4494,17.4366,17.443,11800.0
2011-05-27 13:25:00,27.38,27.39,27.38,27.38,17000.0,17.4494,17.4558,17.4494,17.4494,17000.0
2011-05-27 13:30:00,27.38,27.38,27.36,27.36,6600.0,17.4494,17.4494,17.4366,17.4366,6600.0
2011-05-27 13:35:00,27.36,27.37,27.34,27.35,23200.0,17.4366,17.443,17.4239,17.4303,23200.0
2011-05-27 13:40:00,27.35,27.35,27.34,27.34,6800.0,17.4303,17.4303,17.4239,17.4239,6800.0
2011-05-27 13:45:00,27.34,27.35,27.34,27.35,6600.0,17.4239,17.4303,17.4239,17.4303,6600.0
2011-05-27 13:50:00,27.35,27.36,27.35,27.36,8000.0,17.4303,17.4366,17.4303,17.4366,8000.0
2011-05-27 13:55:00,27.36,27.36,27.35,27.35,3200.0,17.4366,17.4366,17.4303,17.4303,3200.0
2011-05-27 14:00:00,27.35,27.36,27.35,27.35,12200.0,17.4303,17.4366,17.4303,17.4303,12200.0
2011-05-27 14:05:00,27.35,27.35,27.35,27.35,2600.0,17.4303,17.4303,17.4303,17.4303,2600.0
2011-05-27 14:10:00,27.35,27.36,27.35,27.36,7400.0,17.4303,17.4366,17.4303,17.4366,7400.0
2011-05-27 14:15:00,27.36,27.36,27.35,27.36,5400.0,17.4366,17.4366,17.4303,17.4366,5400.0
2011-05-27 14:20:00,27.36,27.36,27.36,27.36,4000.0,17.4366,17.4366,17.4366,17.4366,4000.0
2011-05-27 14:25:00,27.36,27.36,27.36,27.36,5600.0,17.4366,17.4366,17.4366,17.4366,5600.0
2011-05-27 14:30:00,27.36,27.36,27.36,27.36,4800.0,17.4366,17.4366,17.4366,17.4366,4800.0
2011-05-27 14:35:00,27.36,27.38,27.36,27.37,13800.0,17.4366,17.4494,17.4366,17.443,13800.0
2011-05-27 14:40:00,27.37,27.37,27.36,27.36,13600.0,17.443,17.443,17.4366,17.4366,13600.0
2011-05-27 14:45:00,27.36,27.36,27.35,27.35,13600.0,17.4366,17.4366,17.4303,17.4303,13600.0
2011-05-27 14:50:00,27.35,27.35,27.34,27.34,4600.0,17.4303,17.4303,17.4239,17.4239,4600.0
2011-05-27 14:55:00,27.34,27.35,27.34,27.35,7800.0,17.4239,17.4303,17.4239,17.4303,7800.0
2011-05-27 15:00:00,27.35,27.35,27.34,27.34,12800.0,17.4303,17.4303,17.4239,17.4239,12800.0
2011-05-27 15:05:00,27.34,27.34,27.33,27.34,11800.0,17.4239,17.4239,17.4175,17.4239,11800.0
2011-05-27 15:10:00,27.34,27.36,27.34,27.35,21600.0,17.4239,17.4366,17.4239,17.4303,21600.0
2011-05-27 15:15:00,27.35,27.35,27.34,27.35,15200.0,17.4303,17.4303,17.4239,17.4303,15200.0
2011-05-27 15:20:00,27.34,27.35,27.34,27.34,12000.0,17.4239,17.4303,17.4239,17.4239,12000.0
2011-05-27 15:25:00,27.35,27.36,27.34,27.35,11600.0,17.4303,17.4366,17.4239,17.4303,11600.0
2011-05-27 15:30:00,27.35,27.36,27.34,27.36,20400.0,17.4303,17.4366,17.4239,17.4366,20400.0
2011-05-27 15:35:00,27.36,27.38,27.36,27.36,18000.0,17.4366,17.4494,17.4366,17.4366,18000.0
2011-05-27 15:40:00,27.36,27.36,27.34,27.35,10200.0,17.4366,17.4366,17.4239,17.4303,10200.0
2011-05-27 15:45:00,27.35,27.35,27.34,27.34,46200.0,17.4303,17.4303,17.4239,17.4239,46200.0
2011-05-27 15:50:00,27.34,27.34,27.33,27.33,26000.0,17.4239,17.4239,17.4175,17.4175,26000.0
2011-05-27 15:55:00,27.34,27.35,27.34,27.35,81000.0,17.4239,17.4303,17.4239,17.4303,81000.0
2011-05-31 09:30:00,27.5,27.55,27.45,27.48,31400.0,17.5259,17.5577,17.494,17.5131,31400.0
2011-05-31 09:35:00,27.5,27.5,27.46,27.46,4600.0,17.5259,17.5259,17.5004,17.5004,4600.0
2011-05-31 09:40:00,27.46,27.46,27.4,27.45,12200.0,17.5004,17.5004,17.4621,17.494,12200.0
2011-05-31 09:45:00,27.45,27.45,27.43,27.44,11200.0,17.494,17.494,17.4812,17.4876,11200.0
2011-05-31 09:50:00,27.44,27.45,27.43,27.45,6400.0,17.4876,17.494,17.4812,17.494,6400.0
2011-05-31 09:55:00,27.44,27.44,27.43,27.43,7800.0,17.4876,17.4876,17.4812,17.4812,7800.0
2011-05-31 10:00:00,27.43,27.43,27.4,27.41,20600.0,17.4812,17.4812,17.4621,17.4685,20600.0
2011-05-31 10:05:00,27.41,27.43,27.41,27.43,18000.0,17.4685,17.4812,17.4685,17.4812,18000.0
2011-05-31 10:10:00,27.43,27.45,27.4,27.41,30000.0,17.4812,17.494,17.4621,17.4685,30000.0
2011-05-31 10:15:00,27.41,27.42,27.39,27.42,11800.0,17.4685,17.4749,17.4558,17.4749,11800.0
2011-05-31 10:20:00,27.42,27.42,27.4,27.4,32000.0,17.4749,17.4749,17.4621,17.4621,32000.0
2011-05-31 10:25:00,27.41,27.43,27.39,27.43,28600.0,17.4685,17.4812,17.4558,17.4812,28600.0
2011-05-31 10:30:00,27.43,27.44,27.41,27.42,15000.0,17.4812,17.4876,17.4685,17.4749,15000.0
2011-05-31 10:35:00,27.42,27.45,27.42,27.44,20200.0,17.4749,17.494,17.4749,17.4876,20200.0
2011-05-31 10:40:00,27.43,27.45,27.43,27.45,22200.0,17.4812,17.494,17.4812,17.494,22200.0
2011-05-31 10:45:00,27.45,27.46,27.42,27.42,19800.0,17.494,17.5004,17.4749,17.4749,19800.0
2011-05-31 10:50:00,27.42,27.45,27.41,27.45,12800.0,17.4749,17.494,17.4685,17.494,12800.0
2011-05-31 10:55:00,27.46,27.46,27.44,27.45,7200.0,17.5004,17.5004,17.4876,17.494,7200.0
2011-05-31 11:00:00,27.45,27.45,27.43,27.45,15000.0,17.494,17.494,17.4812,17.494,15000.0
2011-05-31 11:05:00,27.45,27.46,27.43,27.44,10600.0,17.494,17.5004,17.4812,17.4876,10600.0
2011-05-31 11:10:00,27.43,27.47,27.43,27.45,15400.0,17.4812,17.5067,17.4812,17.494,15400.0
2011-05-31 11:15:00,27.46,27.46,27.45,27.46,4600.0,17.5004,17.5004,17.494,17.5004,4600.0
2011-05-31 11:20:00,27.46,27.47,27.46,27.46,4600.0,17.5004,17.5067,17.5004,17.5004,4600.0
2011-05-31 11:25:00,27.46,27.47,27.45,27.47,9400.0,17.5004,17.5067,17.494,17.5067,9400.0
2011-05-31 11:30:00,27.46,27.47,27.46,27.47,15000.0,17.5004,17.5067,17.5004,17.5067,15000.0
2011-05-31 11:35:00,27.47,27.48,27.47,27.48,7200.0,17.5067,17.5131,17.5067,17.5131,7200.0
2011-05-31 11:40:00,27.48,27.48,27.47,27.48,8400.0,17.5131,17.5131,17.5067,17.5131,8400.0
2011-05-31 11:45:00,27.49,27.49,27.48,27.48,4600.0,17.5195,17.5195,17.5131,17.5131,4600.0
2011-05-31 11:50:00,27.48,27.48,27.45,27.47,14000.0,17.5131,17.5131,17.494,17.5067,14000.0
2011-05-31 11:55:00,27.46,27.46,27.42,27.43,8400.0,17.5004,17.5004,17.4749,17.4812,8400.0
2011-05-31 12:00:00,27.43,27.43,27.42,27.43,8800.0,17.4812,17.4812,17.4749,17.4812,8800.0
2011-05-31 12:05:00,27.43,27.43,27.43,27.43,10200.0,17.4812,17.4812,17.4812,17.4812,10200.0
2011-05-31 12:10:00,27.43,27.43,27.41,27.42,8000.0,17.4812,17.4812,17.4685,17.4749,8000.0
2011-05-31 12:15:00,27.42,27.43,27.4,27.4,21200.0,17.4749,17.4812,17.4621,17.4621,21200.0
2011-05-31 12:20:00,27.4,27.42,27.39,27.42,9600.0,17.4621,17.4749,17.4558,17.4749,9600.0
2011-05-31 12:25:00,27.41,27.43,27.41,27.41,4800.0,17.4685,17.4812,17.4685,17.4685,4800.0
2011-05-31 12:30:00,27.41,27.41,27.38,27.39,8400.0,17.4685,17.4685,17.4494,17.4558,8400.0
2011-05-31 12:35:00,27.39,27.41,27.39,27.41,6800.0,17.4558,17.4685,17.4558,17.4685,6800.0
2011-05-31 12:40:00,27.41,27.41,27.4,27.41,9000.0,17.4685,17.4685,17.4621,17.4685,9000.0
2011-05-31 12:45:00,27.41,27.42,27.4,27.41,4800.0,17.4685,17.4749,17.4621,17.4685,4800.0
2011-05-31 12:50:00,27.41,27.43,27.4,27.41,8400.0,17.4685,17.4812,17.4621,17.4685,8400.0
2011-05-31 12:55:00,27.41,27.42,27.41,27.42,3200.0,17.4685,17.4749,17.4685,17.4749,3200.0
2011-05-31 13:00:00,27.41,27.43,27.41,27.43,8200.0,17.4685,17.4812,17.4685,17.4812,8200.0
2011-05-31 13:05:00,27.43,27.43,27.43,27.43,2600.0,17.4812,17.4812,17.4812,17.4812,2600.0
2011-05-31 13:10:00,27.43,27.45,27.43,27.45,8600.0,17.4812,17.494,17.4812,17.494,8600.0
2011-05-31 13:15:00,27.46,27.46,27.43,27.45,5200.0,17.5004,17.5004,17.4812,17.494,5200.0
2011-05-31 13:20:00,27.45,27.45,27.44,27.44,7800.0,17.494,17.494,17.4876,17.4876,7800.0
2011-05-31 13:25:00,27.44,27.44,27.43,27.43,2400.0,17.4876,17.4876,17.4812,17.4812,2400.0
2011-05-31 13:30:00,27.43,27.43,27.43,27.43,2200.0,17.4812,17.4812,17.4812,17.4812,2200.0
2011-05-31 13:35:00,27.43,27.45,27.43,27.44,13800.0,17.4812,17.494,17.4812,17.4876,13800.0
2011-05-31 13:40:00,27.45,27.46,27.45,27.46,4600.0,17.494,17.5004,17.494,17.5004,4600.0
2011-05-31 13:45:00,27.46,27.46,27.46,27.46,3600.0,17.5004,17.5004,17.5004,17.5004,3600.0
2011-05-31 13:50:00,27.46,27.48,27.46,27.47,10600.0,17.5004,17.5131,17.5004,17.5067,10600.0
2011-05-31 13:55:00,27.47,27.48,27.47,27.47,3200.0,17.5067,17.5131,17.5067,17.5067,3200.0
2011-05-31 14:00:00,27.47,27.48,27.46,27.47,8000.0,17.5067,17.5131,17.5004,17.5067,8000.0
2011-05-31 14:05:00,27.47,27.48,27.47,27.48,11000.0,17.5067,17.5131,17.5067,17.5131,11000.0
2011-05-31 14:10:00,27.48,27.48,27.47,27.48,5000.0,17.5131,17.5131,17.5067,17.5131,5000.0
2011-05-31 14:15:00,27.47,27.48,27.47,27.48,5600.0,17.5067,17.5131,17.5067,17.5131,5600.0
2011-05-31 14:20:00,27.48,27.49,27.47,27.49,8400.0,17.5131,17.5195,17.5067,17.5195,8400.0
2011-05-31 14:25:00,27.49,27.49,27.48,27.48,9000.0,17.5195,17.5195,17.5131,17.5131,9000.0
2011-05-31 14:30:00,27.48,27.49,27.48,27.49,8200.0,17.5131,17.5195,17.5131,17.5195,8200.0
2011-05-31 14:35:00,27.49,27.49,27.48,27.49,7600.0,17.5195,17.5195,17.5131,17.5195,7600.0
2011-05-31 14:40:00,27.49,27.5,27.49,27.5,11200.0,17.5195,17.5259,17.5195,17.5259,11200.0
2011-05-31 14:45:00,27.5,27.52,27.5,27.5,19600.0,17.5259,17.5386,17.5259,17.5259,19600.0
2011-05-31 14:50:00,27.5,27.52,27.5,27.5,9400.0,17.5259,17.5386,17.5259,17.5259,9400.0
2011-05-31 14:55:00,27.5,27.51,27.5,27.5,14400.0,17.5259,17.5322,17.5259,17.5259,14400.0
2011-05-31 15:00:00,27.5,27.5,27.48,27.49,6000.0,17.5259,17.5259,17.5131,17.5195,6000.0
2011-05-31 15:05:00,27.48,27.49,27.48,27.49,8800.0,17.5131,17.5195,17.5131,17.5195,8800.0
2011-05-31 15:10:00,27.49,27.49,27.49,27.49,11200.0,17.5195,17.5195,17.5195,17.5195,11200.0
2011-05-31 15:15:00,27.49,27.5,27.49,27.5,8200.0,17.5195,17.5259,17.5195,17.5259,8200.0
2011-05-31 15:20:00,27.49,27.5,27.49,27.49,15600.0,17.5195,17.5259,17.5195,17.5195,15600.0
2011-05-31 15:25:00,27.5,27.5,27.5,27.5,14800.0,17.5259,17.5259,17.5259,17.5259,14800.0
2011-05-31 15:30:00,27.5,27.5,27.48,27.48,20200.0,17.5259,17.5259,17.5131,17.5131,20200.0
2011-05-31 15:35:00,27.48,27.48,27.47,27.47,30600.0,17.5131,17.5131,17.5067,17.5067,30600.0
2011-05-31 15:40:00,27.47,27.52,27.47,27.51,35000.0,17.5067,17.5386,17.5067,17.5322,35000.0
2011-05-31 15:45:00,27.52,27.58,27.52,27.56,157600.0,17.5386,17.5768,17.5386,17.5641,157600.0
2011-05-31 15:50:00,27.56,27.59,27.55,27.58,93400.0,17.5641,17.5832,17.5577,17.5768,93400.0
2011-05-31 15:55:00,27.58,27.6,27.57,27.58,267200.0,17.5768,17.5896,17.5705,17.5768,267200.0
2011-06-01 09:30:00,27.5,27.56,27.5,27.54,25400.0,17.5259,17.5641,17.5259,17.5513,25400.0
2011-06-01 09:35:00,27.54,27.54,27.5,27.5,14400.0,17.5513,17.5513,17.5259,17.5259,14400.0
2011-06-01 09:40:00,27.5,27.5,27.48,27.48,8800.0,17.5259,17.5259,17.5131,17.5131,8800.0
2011-06-01 09:45:00,27.47,27.49,27.46,27.48,24800.0,17.5067,17.5195,17.5004,17.5131,24800.0
2011-06-01 09:50:00,27.48,27.5,27.47,27.5,6400.0,17.5131,17.5259,17.5067,17.5259,6400.0
2011-06-01 09:55:00,27.5,27.5,27.45,27.46,12800.0,17.5259,17.5259,17.494,17.5004,12800.0
2011-06-01 10:00:00,27.46,27.46,27.41,27.45,47600.0,17.5004,17.5004,17.4685,17.494,47600.0
2011-06-01 10:05:00,27.45,27.47,27.43,27.45,15800.0,17.494,17.5067,17.4812,17.494,15800.0
2011-06-01 10:10:00,27.43,27.44,27.4,27.4,19800.0,17.4812,17.4876,17.4621,17.4621,19800.0
2011-06-01 10:15:00,27.41,27.41,27.36,27.38,24200.0,17.4685,17.4685,17.4366,17.4494,24200.0
2011-06-01 10:20:00,27.38,27.4,27.36,27.36,21200.0,17.4494,17.4621,17.4366,17.4366,21200.0
2011-06-01 10:25:00,27.36,27.36,27.31,27.32,15400.0,17.4366,17.4366,17.4048,17.4111,15400.0
2011-06-01 10:30:00,27.32,27.33,27.3,27.3,24200.0,17.4111,17.4175,17.3984,17.3984,24200.0
2011-06-01 10:35:00,27.3,27.33,27.3,27.32,23000.0,17.3984,17.4175,17.3984,17.4111,23000.0
2011-06-01 10:40:00,27.31,27.33,27.29,27.3,16800.0,17.4048,17.4175,17.392,17.3984,16800.0
2011-06-01 10:45:00,27.3,27.31,27.27,27.28,20600.0,17.3984,17.4048,17.3793,17.3856,20600.0
2011-06-01 10:50:00,27.28,27.28,27.24,27.26,13400.0,17.3856,17.3856,17.3602,17.3729,13400.0
2011-06-01 10:55:00,27.25,27.26,27.24,27.25,16600.0,17.3665,17.3729,17.3602,17.3665,16600.0
2011-06-01 11:00:00,27.25,27.26,27.24,27.25,11400.0,17.3665,17.3729,17.3602,17.3665,11400.0
2011-06-01 11:05:00,27.25,27.3,27.25,27.3,9000.0,17.3665,17.3984,17.3665,17.3984,9000.0
2011-06-01 11:10:00,27.29,27.3,27.27,27.27,21800.0,17.392,17.3984,17.3793,17.3793,21800.0
2011-06-01 11:15:00,27.27,27.28,27.27,27.27,5200.0,17.3793,17.3856,17.3793,17.3793,5200.0
2011-06-01 11:20:00,27.27,27.29,27.27,27.28,17400.0,17.3793,17.392,17.3793,17.3856,17400.0
2011-06-01 11:25:00,27.29,27.32,27.29,27.31,9400.0,17.392,17.4111,17.392,17.4048,9400.0
2011-06-01 11:30:00,27.31,27.32,27.27,27.27,16400.0,17.4048,17.4111,17.3793,17.3793,16400.0
2011-06-01 11:35:00,27.27,27.27,27.27,27.27,4000.0,17.3793,17.3793,17.3793,17.3793,4000.0
2011-06-01 11:40:00,27.27,27.28,27.27,27.28,4000.0,17.3793,17.3856,17.3793,17.3856,4000.0
2011-06-01 11:45:00,27.28,27.28,27.26,27.27,10800.0,17.3856,17.3856,17.3729,17.3793,10800.0
2011-06-01 11:50:00,27.27,27.28,27.27,27.27,10200.0,17.3793,17.3856,17.3793,17.3793,10200.0
2011-06-01 11:55:00,27.28,27.28,27.27,27.27,4800.0,17.3856,17.3856,17.3793,17.3793,4800.0
2011-06-01 12:00:00,27.27,27.3,27.27,27.28,9800.0,17.3793,17.3984,17.3793,17.3856,9800.0
2011-06-01 12:05:00,27.27,27.27,27.24,27.25,18800.0,17.3793,17.3793,17.3602,17.3665,18800.0
2011-06-01 12:10:00,27.25,27.25,27.23,27.23,8600.0,17.3665,17.3665,17.3538,17.3538,8600.0
2011-06-01 12:15:00,27.23,27.24,27.23,27.24,19600.0,17.3538,17.3602,17.3538,17.3602,19600.0
2011-06-01 12:20:00,27.23,27.23,27.22,27.23,8400.0,17.3538,17.3538,17.3474,17.3538,8400.0
2011-06-01 12:25:00,27.23,27.24,27.23,27.24,4400.0,17.3538,17.3602,17.3538,17.3602,4400.0
2011-06-01 12:30:00,27.24,27.25,27.24,27.25,8400.0,17.3602,17.3665,17.3602,17.3665,8400.0
2011-06-01 12:35:00,27.25,27.27,27.25,27.27,3000.0,17.3665,17.3793,17.3665,17.3793,3000.0
2011-06-01 12:40:00,27.27,27.27,27.25,27.26,10600.0,17.3793,17.3793,17.3665,17.3729,10600.0
2011-06-01 12:45:00,27.27,27.27,27.25,27.25,6200.0,17.3793,17.3793,17.3665,17.3665,6200.0
2011-06-01 12:50:00,27.25,27.25,27.24,27.24,18800.0,17.3665,17.3665,17.3602,17.3602,18800.0
2011-06-01 12:55:00,27.25,27.25,27.22,27.23,7000.0,17.3665,17.3665,17.3474,17.3538,7000.0
2011-06-01 13:00:00,27.24,27.25,27.24,27.24,8400.0,17.3602,17.3665,17.3602,17.3602,8400.0
2011-06-01 13:05:00,27.24,27.24,27.22,27.22,5400.0,17.3602,17.3602,17.3474,17.3474,5400.0
2011-06-01 13:10:00,27.22,27.22,27.2,27.2,15000.0,17.3474,17.3474,17.3347,17.3347,15000.0
2011-06-01 13:15:00,27.2,27.23,27.2,27.23,5400.0,17.3347,17.3538,17.3347,17.3538,5400.0
2011-06-01 13:20:00,27.22,27.23,27.21,27.22,14400.0,17.3474,17.3538,17.341,17.3474,14400.0
2011-06-01 13:25:00,27.21,27.24,27.2,27.22,28000.0,17.341,17.3602,17.3347,17.3474,28000.0
2011-06-01 13:30:00,27.21,27.26,27.21,27.26,22600.0,17.341,17.3729,17.341,17.3729,22600.0
2011-06-01 13:35:00,27.27,27.27,27.25,27.25,11800.0,17.3793,17.3793,17.3665,17.3665,11800.0
2011-06-01 13:40:00,27.26,27.26,27.25,27.25,5400.0,17.3729,17.3729,17.3665,17.3665,5400.0
2011-06-01 13:45:00,27.25,27.25,27.24,27.24,6800.0,17.3665,17.3665,17.3602,17.3602,6800.0
2011-06-01 13:50:00,27.24,27.24,27.23,27.23,5800.0,17.3602,17.3602,17.3538,17.3538,5800.0
2011-06-01 13:55:00,27.23,27.25,27.23,27.25,12400.0,17.3538,17.3665,17.3538,17.3665,12400.0
2011-06-01 14:00:00,27.25,27.26,27.24,27.25,5400.0,17.3665,17.3729,17.3602,17.3665,5400.0
2011-06-01 14:05:00,27.25,27.25,27.24,27.24,8600.0,17.3665,17.3665,17.3602,17.3602,8600.0
2011-06-01 14:10:00,27.24,27.25,27.21,27.22,11600.0,17.3602,17.3665,17.341,17.3474,11600.0
2011-06-01 14:15:00,27.22,27.24,27.21,27.24,10000.0,17.3474,17.3602,17.341,17.3602,10000.0
2011-06-01 14:20:00,27.24,27.25,27.23,27.24,10400.0,17.3602,17.3665,17.3538,17.3602,10400.0
2011-06-01 14:25:00,27.24,27.25,27.24,27.24,11400.0,17.3602,17.3665,17.3602,17.3602,11400.0
2011-06-01 14:30:00,27.24,27.24,27.2,27.22,37400.0,17.3602,17.3602,17.3347,17.3474,37400.0
2011-06-01 14:35:00,27.22,27.22,27.2,27.21,9200.0,17.3474,17.3474,17.3347,17.341,9200.0
2011-06-01 14:40:00,27.22,27.22,27.19,27.19,8600.0,17.3474,17.3474,17.3283,17.3283,8600.0
2011-06-01 14:45:00,27.2,27.23,27.2,27.22,40800.0,17.3347,17.3538,17.3347,17.3474,40800.0
2011-06-01 14:50:00,27.22,27.24,27.21,27.24,12600.0,17.3474,17.3602,17.341,17.3602,12600.0
2011-06-01 14:55:00,27.25,27.25,27.23,27.23,27800.0,17.3665,17.3665,17.3538,17.3538,27800.0
2011-06-01 15:00:00,27.24,27.25,27.23,27.25,14800.0,17.3602,17.3665,17.3538,17.3665,14800.0
2011-06-01 15:05:00,27.25,27.27,27.22,27.25,20400.0,17.3665,17.3793,17.3474,17.3665,20400.0
2011-06-01 15:10:00,27.25,27.25,27.2,27.2,18400.0,17.3665,17.3665,17.3347,17.3347,18400.0
2011-06-01 15:15:00,27.2,27.21,27.19,27.21,16000.0,17.3347,17.341,17.3283,17.341,16000.0
2011-06-01 15:20:00,27.2,27.21,27.18,27.18,21400.0,17.3347,17.341,17.3219,17.3219,21400.0
2011-06-01 15:25:00,27.18,27.2,27.18,27.2,19000.0,17.3219,17.3347,17.3219,17.3347,19000.0
2011-06-01 15:30:00,27.2,27.21,27.18,27.19,31000.0,17.3347,17.341,17.3219,17.3283,31000.0
2011-06-01 15:35:00,27.18,27.2,27.18,27.2,25400.0,17.3219,17.3347,17.3219,17.3347,25400.0
2011-06-01 15:40:00,27.2,27.2,27.15,27.15,43000.0,17.3347,17.3347,17.3028,17.3028,43000.0
2011-06-01 15:45:00,27.15,27.17,27.13,27.13,72800.0,17.3028,17.3155,17.2901,17.2901,72800.0
2011-06-01 15:50:00,27.13,27.14,27.11,27.14,77400.0,17.2901,17.2964,17.2773,17.2964,77400.0
2011-06-01 15:55:00,27.14,27.15,27.11,27.12,135000.0,17.2964,17.3028,17.2773,17.2837,135000.0
2011-06-02 09:30:00,26.88,26.97,26.78,26.82,107800.0,17.1307,17.1881,17.067,17.0925,107800.0
2011-06-02 09:35:00,26.82,26.82,26.54,26.58,135200.0,17.0925,17.0925,16.914,16.9395,135200.0
2011-06-02 09:40:00,26.58,26.63,26.5,26.53,81600.0,16.9395,16.9714,16.8885,16.9077,81600.0
2011-06-02 09:45:00,26.54,26.63,26.53,26.63,41200.0,16.914,16.9714,16.9077,16.9714,41200.0
2011-06-02 09:50:00,26.6,26.68,26.6,26.67,46800.0,16.9523,17.0033,16.9523,16.9969,46800.0
2011-06-02 09:55:00,26.67,26.75,26.66,26.75,68400.0,16.9969,17.0479,16.9905,17.0479,68400.0
2011-06-02 10:00:00,26.75,26.78,26.73,26.78,53600.0,17.0479,17.067,17.0351,17.067,53600.0
2011-06-02 10:05:00,26.78,26.8,26.75,26.78,50400.0,17.067,17.0797,17.0479,17.067,50400.0
2011-06-02 10:10:00,26.78,26.79,26.75,26.75,35600.0,17.067,17.0734,17.0479,17.0479,35600.0
2011-06-02 10:15:00,26.75,26.78,26.73,26.75,36000.0,17.0479,17.067,17.0351,17.0479,36000.0
2011-06-02 10:20:00,26.75,26.76,26.71,26.72,22200.0,17.0479,17.0542,17.0224,17.0288,22200.0
2011-06-02 10:25:00,26.72,26.75,26.72,26.74,23600.0,17.0288,17.0479,17.0288,17.0415,23600.0
2011-06-02 10:30:00,26.74,26.79,26.73,26.78,26600.0,17.0415,17.0734,17.0351,17.067,26600.0
2011-06-02 10:35:00,26.77,26.77,26.74,26.76,20600.0,17.0606,17.0606,17.0415,17.0542,20600.0
2011-06-02 10:40:00,26.77,26.8,26.77,26.79,30800.0,17.0606,17.0797,17.0606,17.0734,30800.0
2011-06-02 10:45:00,26.8,26.8,26.77,26.77,17600.0,17.0797,17.0797,17.0606,17.0606,17600.0
2011-06-02 10:50:00,26.77,26.8,26.76,26.76,17800.0,17.0606,17.0797,17.0542,17.0542,17800.0
2011-06-02 10:55:00,26.77,26.79,26.75,26.78,19200.0,17.0606,17.0734,17.0479,17.067,19200.0
2011-06-02 11:00:00,26.78,26.8,26.77,26.8,19400.0,17.067,17.0797,17.0606,17.0797,19400.0
2011-06-02 11:05:00,26.8,26.81,26.78,26.78,18800.0,17.0797,17.0861,17.067,17.067,18800.0
2011-06-02 11:10:00,26.78,26.79,26.76,26.77,32400.0,17.067,17.0734,17.0542,17.0606,32400.0
2011-06-02 11:15:00,26.76,26.78,26.75,26.76,23200.0,17.0542,17.067,17.0479,17.0542,23200.0
2011-06-02 11:20:00,26.77,26.78,26.73,26.75,25800.0,17.0606,17.067,17.0351,17.0479,25800.0
2011-06-02 11:25:00,26.75,26.75,26.74,26.75,12200.0,17.0479,17.0479,17.0415,17.0479,12200.0
2011-06-02 11:30:00,26.75,26.75,26.72,26.74,28200.0,17.0479,17.0479,17.0288,17.0415,28200.0
2011-06-02 11:35:00,26.73,26.75,26.73,26.73,11200.0,17.0351,17.0479,17.0351,17.0351,11200.0
2011-06-02 11:40:00,26.73,26.75,26.72,26.75,13200.0,17.0351,17.0479,17.0288,17.0479,13200.0
2011-06-02 11:45:00,26.74,26.74,26.68,26.69,19000.0,17.0415,17.0415,17.0033,17.0096,19000.0
2011-06-02 11:50:00,26.69,26.72,26.68,26.72,21800.0,17.0096,17.0288,17.0033,17.0288,21800.0
2011-06-02 11:55:00,26.72,26.75,26.72,26.74,9600.0,17.0288,17.0479,17.0288,17.0415,9600.0
2011-06-02 12:00:00,26.74,26.75,26.73,26.73,11800.0,17.0415,17.0479,17.0351,17.0351,11800.0
2011-06-02 12:05:00,26.73,26.75,26.73,26.75,25000.0,17.0351,17.0479,17.0351,17.0479,25000.0
2011-06-02 12:10:00,26.75,26.77,26.75,26.76,24800.0,17.0479,17.0606,17.0479,17.0542,24800.0
2011-06-02 12:15:00,26.76,26.77,26.75,26.75,9000.0,17.0542,17.0606,17.0479,17.0479,9000.0
2011-06-02 12:20:00,26.75,26.77,26.75,26.77,6000.0,17.0479,17.0606,17.0479,17.0606,6000.0
2011-06-02 12:25:00,26.77,26.79,26.76,26.79,16000.0,17.0606,17.0734,17.0542,17.0734,16000.0
2011-06-02 12:30:00,26.79,26.8,26.78,26.78,12600.0,17.0734,17.0797,17.067,17.067,12600.0
2011-06-02 12:35:00,26.78,26.78,26.75,26.77,7800.0,17.067,17.067,17.0479,17.0606,7800.0
2011-06-02 12:40:00,26.77,26.82,26.75,26.79,15800.0,17.0606,17.0925,17.0479,17.0734,15800.0
2011-06-02 12:45:00,26.8,26.81,26.79,26.81,20800.0,17.0797,17.0861,17.0734,17.0861,20800.0
2011-06-02 12:50:00,26.8,26.82,26.79,26.79,13600.0,17.0797,17.0925,17.0734,17.0734,13600.0
2011-06-02 12:55:00,26.8,26.8,26.79,26.79,8000.0,17.0797,17.0797,17.0734,17.0734,8000.0
2011-06-02 13:00:00,26.79,26.83,26.79,26.81,16000.0,17.0734,17.0989,17.0734,17.0861,16000.0
2011-06-02 13:05:00,26.81,26.84,26.8,26.83,21000.0,17.0861,17.1052,17.0797,17.0989,21000.0
2011-06-02 13:10:00,26.83,26.83,26.81,26.81,13000.0,17.0989,17.0989,17.0861,17.0861,13000.0
2011-06-02 13:15:00,26.81,26.83,26.81,26.83,11000.0,17.0861,17.0989,17.0861,17.0989,11000.0
2011-06-02 13:20:00,26.83,26.83,26.81,26.81,9800.0,17.0989,17.0989,17.0861,17.0861,9800.0
2011-06-02 13:25:00,26.81,26.84,26.81,26.83,13800.0,17.0861,17.1052,17.0861,17.0989,13800.0
2011-06-02 13:30:00,26.83,26.84,26.79,26.82,24800.0,17.0989,17.1052,17.0734,17.0925,24800.0
2011-06-02 13:35:00,26.81,26.81,26.8,26.8,10000.0,17.0861,17.0861,17.0797,17.0797,10000.0
2011-06-02 13:40:00,26.81,26.85,26.81,26.84,15800.0,17.0861,17.1116,17.0861,17.1052,15800.0
2011-06-02 13:45:00,26.83,26.84,26.81,26.81,5800.0,17.0989,17.1052,17.0861,17.0861,5800.0
2011-06-02 13:50:00,26.81,26.83,26.8,26.83,10800.0,17.0861,17.0989,17.0797,17.0989,10800.0
2011-06-02 13:55:00,26.83,26.86,26.83,26.85,10200.0,17.0989,17.118,17.0989,17.1116,10200.0
2011-06-02 14:00:00,26.85,26.88,26.85,26.87,10800.0,17.1116,17.1307,17.1116,17.1244,10800.0
2011-06-02 14:05:00,26.87,26.87,26.85,26.85,7600.0,17.1244,17.1244,17.1116,17.1116,7600.0
2011-06-02 14:10:00,26.86,26.86,26.85,26.86,19000.0,17.118,17.118,17.1116,17.118,19000.0
2011-06-02 14:15:00,26.86,26.87,26.81,26.82,25400.0,17.118,17.1244,17.0861,17.0925,25400.0
2011-06-02 14:20:00,26.81,26.83,26.8,26.81,11600.0,17.0861,17.0989,17.0797,17.0861,11600.0
2011-06-02 14:25:00,26.81,26.81,26.8,26.8,10000.0,17.0861,17.0861,17.0797,17.0797,10000.0
2011-06-02 14:30:00,26.8,26.83,26.8,26.83,12400.0,17.0797,17.0989,17.0797,17.0989,12400.0
2011-06-02 14:35:00,26.83,26.84,26.82,26.82,19600.0,17.0989,17.1052,17.0925,17.0925,19600.0
2011-06-02 14:40:00,26.83,26.84,26.82,26.82,12800.0,17.0989,17.1052,17.0925,17.0925,12800.0
2011-06-02 14:45:00,26.82,26.85,26.82,26.84,13600.0,17.0925,17.1116,17.0925,17.1052,13600.0
2011-06-02 14:50:00,26.84,26.86,26.84,26.85,25600.0,17.1052,17.118,17.1052,17.1116,25600.0
2011-06-02 14:55:00,26.85,26.87,26.84,26.86,34400.0,17.1116,17.1244,17.1052,17.118,34400.0
2011-06-02 15:00:00,26.86,26.89,26.86,26.86,26800.0,17.118,17.1371,17.118,17.118,26800.0
2011-06-02 15:05:00,26.87,26.87,26.85,26.85,17800.0,17.1244,17.1244,17.1116,17.1116,17800.0
2011-06-02 15:10:00,26.85,26.86,26.85,26.85,23400.0,17.1116,17.118,17.1116,17.1116,23400.0
2011-06-02 15:15:00,26.86,26.86,26.85,26.85,27000.0,17.118,17.118,17.1116,17.1116,27000.0
2011-06-02 15:20:00,26.85,26.87,26.85,26.86,22800.0,17.1116,17.1244,17.1116,17.118,22800.0
2011-06-02 15:25:00,26.86,26.86,26.86,26.86,13000.0,17.118,17.118,17.118,17.118,13000.0
2011-06-02 15:30:00,26.86,26.88,26.85,26.86,50000.0,17.118,17.1307,17.1116,17.118,50000.0
2011-06-02 15:35:00,26.86,26.88,26.85,26.86,30800.0,17.118,17.1307,17.1116,17.118,30800.0
2011-06-02 15:40:00,26.86,26.89,26.86,26.89,41400.0,17.118,17.1371,17.118,17.1371,41400.0
2011-06-02 15:45:00,26.89,26.9,26.88,26.89,65200.0,17.1371,17.1435,17.1307,17.1371,65200.0
2011-06-02 15:50:00,26.89,26.89,26.86,26.87,98000.0,17.1371,17.1371,17.118,17.1244,98000.0
2011-06-02 15:55:00,26.87,26.88,26.86,26.86,116400.0,17.1244,17.1307,17.118,17.118,116400.0
2011-06-03 09:30:00,26.57,26.59,26.52,26.56,47600.0,16.9332,16.9459,16.9013,16.9268,47600.0
2011-06-03 09:35:00,26.56,26.58,26.56,26.58,17000.0,16.9268,16.9395,16.9268,16.9395,17000.0
2011-06-03 09:40:00,26.58,26.6,26.57,26.57,71400.0,16.9395,16.9523,16.9332,16.9332,71400.0
2011-06-03 09:45:00,26.57,26.59,26.55,26.55,21400.0,16.9332,16.9459,16.9204,16.9204,21400.0
2011-06-03 09:50:00,26.56,26.56,26.48,26.5,31400.0,16.9268,16.9268,16.8758,16.8885,31400.0
2011-06-03 09:55:00,26.49,26.52,26.47,26.48,47600.0,16.8822,16.9013,16.8694,16.8758,47600.0
2011-06-03 10:00:00,26.49,26.55,26.49,26.53,35800.0,16.8822,16.9204,16.8822,16.9077,35800.0
2011-06-03 10:05:00,26.53,26.57,26.52,26.57,40400.0,16.9077,16.9332,16.9013,16.9332,40400.0
2011-06-03 10:10:00,26.57,26.65,26.57,26.65,28600.0,16.9332,16.9841,16.9332,16.9841,28600.0
2011-06-03 10:15:00,26.65,26.71,26.64,26.7,31800.0,16.9841,17.0224,16.9778,17.016,31800.0
2011-06-03 10:20:00,26.7,26.7,26.67,26.7,21600.0,17.016,17.016,16.9969,17.016,21600.0
2011-06-03 10:25:00,26.69,26.75,26.69,26.75,23000.0,17.0096,17.0479,17.0096,17.0479,23000.0
2011-06-03 10:30:00,26.75,26.78,26.74,26.77,20000.0,17.0479,17.067,17.0415,17.0606,20000.0
2011-06-03 10:35:00,26.77,26.77,26.72,26.74,24200.0,17.0606,17.0606,17.0288,17.0415,24200.0
2011-06-03 10:40:00,26.74,26.79,26.73,26.75,41000.0,17.0415,17.0734,17.0351,17.0479,41000.0
2011-06-03 10:45:00,26.75,26.78,26.74,26.74,19400.0,17.0479,17.067,17.0415,17.0415,19400.0
2011-06-03 10:50:00,26.74,26.76,26.74,26.74,29400.0,17.0415,17.0542,17.0415,17.0415,29400.0
2011-06-03 10:55:00,26.75,26.78,26.75,26.78,24400.0,17.0479,17.067,17.0479,17.067,24400.0
2011-06-03 11:00:00,26.77,26.82,26.75,26.82,21600.0,17.0606,17.0925,17.0479,17.0925,21600.0
2011-06-03 11:05:00,26.8,26.82,26.76,26.81,116800.0,17.0797,17.0925,17.0542,17.0861,116800.0
2011-06-03 11:10:00,26.8,26.82,26.76,26.76,46800.0,17.0797,17.0925,17.0542,17.0542,46800.0
2011-06-03 11:15:00,26.76,26.77,26.7,26.73,12000.0,17.0542,17.0606,17.016,17.0351,12000.0
2011-06-03 11:20:00,26.73,26.75,26.73,26.73,13000.0,17.0351,17.0479,17.0351,17.0351,13000.0
2011-06-03 11:25:00,26.73,26.74,26.68,26.68,12000.0,17.0351,17.0415,17.0033,17.0033,12000.0
2011-06-03 11:30:00,26.69,26.72,26.69,26.69,13200.0,17.0096,17.0288,17.0096,17.0096,13200.0
2011-06-03 11:35:00,26.69,26.71,26.67,26.68,19000.0,17.0096,17.0224,16.9969,17.0033,19000.0
2011-06-03 11:40:00,26.68,26.72,26.68,26.72,16000.0,17.0033,17.0288,17.0033,17.0288,16000.0
2011-06-03 11:45:00,26.73,26.75,26.72,26.75,9200.0,17.0351,17.0479,17.0288,17.0479,9200.0
2011-06-03 11:50:00,26.75,26.77,26.75,26.75,10800.0,17.0479,17.0606,17.0479,17.0479,10800.0
2011-06-03 11:55:00,26.75,26.8,26.75,26.79,13400.0,17.0479,17.0797,17.0479,17.0734,13400.0
2011-06-03 12:00:00,26.8,26.82,26.79,26.79,21600.0,17.0797,17.0925,17.0734,17.0734,21600.0
2011-06-03 12:05:00,26.79,26.83,26.79,26.8,12200.0,17.0734,17.0989,17.0734,17.0797,12200.0
2011-06-03 12:10:00,26.81,26.81,26.8,26.8,3800.0,17.0861,17.0861,17.0797,17.0797,3800.0
2011-06-03 12:15:00,26.81,26.81,26.8,26.81,8600.0,17.0861,17.0861,17.0797,17.0861,8600.0
2011-06-03 12:20:00,26.81,26.84,26.81,26.84,17600.0,17.0861,17.1052,17.0861,17.1052,17600.0
2011-06-03 12:25:00,26.83,26.84,26.83,26.83,6000.0,17.0989,17.1052,17.0989,17.0989,6000.0
2011-06-03 12:30:00,26.83,26.83,26.82,26.83,7800.0,17.0989,17.0989,17.0925,17.0989,7800.0
2011-06-03 12:35:00,26.84,26.84,26.82,26.84,13400.0,17.1052,17.1052,17.0925,17.1052,13400.0
2011-06-03 12:40:00,26.84,26.84,26.82,26.83,11400.0,17.1052,17.1052,17.0925,17.0989,11400.0
2011-06-03 12:45:00,26.83,26.85,26.83,26.85,12200.0,17.0989,17.1116,17.0989,17.1116,12200.0
2011-06-03 12:50:00,26.85,26.86,26.81,26.81,11000.0,17.1116,17.118,17.0861,17.0861,11000.0
2011-06-03 12:55:00,26.81,26.82,26.8,26.82,12200.0,17.0861,17.0925,17.0797,17.0925,12200.0
2011-06-03 13:00:00,26.82,26.82,26.8,26.8,6400.0,17.0925,17.0925,17.0797,17.0797,6400.0
2011-06-03 13:05:00,26.8,26.83,26.8,26.82,21000.0,17.0797,17.0989,17.0797,17.0925,21000.0
2011-06-03 13:10:00,26.82,26.82,26.81,26.81,7400.0,17.0925,17.0925,17.0861,17.0861,7400.0
2011-06-03 13:15:00,26.82,26.83,26.81,26.82,13200.0,17.0925,17.0989,17.0861,17.0925,13200.0
2011-06-03 13:20:00,26.83,26.84,26.82,26.83,22200.0,17.0989,17.1052,17.0925,17.0989,22200.0
2011-06-03 13:25:00,26.83,26.85,26.82,26.85,23000.0,17.0989,17.1116,17.0925,17.1116,23000.0
2011-06-03 13:30:00,26.84,26.85,26.83,26.84,14600.0,17.1052,17.1116,17.0989,17.1052,14600.0
2011-06-03 13:35:00,26.84,26.85,26.83,26.85,10400.0,17.1052,17.1116,17.0989,17.1116,10400.0
2011-06-03 13:40:00,26.84,26.85,26.84,26.84,4400.0,17.1052,17.1116,17.1052,17.1052,4400.0
2011-06-03 13:45:00,26.84,26.85,26.83,26.85,5400.0,17.1052,17.1116,17.0989,17.1116,5400.0
2011-06-03 13:50:00,26.85,26.85,26.82,26.84,9600.0,17.1116,17.1116,17.0925,17.1052,9600.0
2011-06-03 13:55:00,26.84,26.85,26.79,26.79,18400.0,17.1052,17.1116,17.0734,17.0734,18400.0
2011-06-03 14:00:00,26.8,26.8,26.77,26.8,28200.0,17.0797,17.0797,17.0606,17.0797,28200.0
2011-06-03 14:05:00,26.8,26.8,26.76,26.77,17200.0,17.0797,17.0797,17.0542,17.0606,17200.0
2011-06-03 14:10:00,26.77,26.79,26.77,26.79,30200.0,17.0606,17.0734,17.0606,17.0734,30200.0
2011-06-03 14:15:00,26.79,26.79,26.76,26.76,18800.0,17.0734,17.0734,17.0542,17.0542,18800.0
2011-06-03 14:20:00,26.77,26.78,26.75,26.76,51200.0,17.0606,17.067,17.0479,17.0542,51200.0
2011-06-03 14:25:00,26.76,26.77,26.75,26.76,53800.0,17.0542,17.0606,17.0479,17.0542,53800.0
2011-06-03 14:30:00,26.76,26.77,26.73,26.74,36600.0,17.0542,17.0606,17.0351,17.0415,36600.0
2011-06-03 14:35:00,26.75,26.76,26.74,26.75,38600.0,17.0479,17.0542,17.0415,17.0479,38600.0
2011-06-03 14:40:00,26.75,26.75,26.75,26.75,24200.0,17.0479,17.0479,17.0479,17.0479,24200.0
2011-06-03 14:45:00,26.75,26.75,26.74,26.75,22600.0,17.0479,17.0479,17.0415,17.0479,22600.0
2011-06-03 14:50:00,26.75,26.75,26.72,26.75,31600.0,17.0479,17.0479,17.0288,17.0479,31600.0
2011-06-03 14:55:00,26.75,26.75,26.72,26.72,52800.0,17.0479,17.0479,17.0288,17.0288,52800.0
2011-06-03 15:00:00,26.73,26.73,26.7,26.71,44400.0,17.0351,17.0351,17.016,17.0224,44400.0
2011-06-03 15:05:00,26.71,26.71,26.68,26.7,31800.0,17.0224,17.0224,17.0033,17.016,31800.0
2011-06-03 15:10:00,26.69,26.71,26.69,26.7,30200.0,17.0096,17.0224,17.0096,17.016,30200.0
2011-06-03 15:15:00,26.71,26.72,26.68,26.7,35200.0,17.0224,17.0288,17.0033,17.016,35200.0
2011-06-03 15:20:00,26.7,26.73,26.69,26.72,27600.0,17.016,17.0351,17.0096,17.0288,27600.0
2011-06-03 15:25:00,26.72,26.73,26.7,26.7,31200.0,17.0288,17.0351,17.016,17.016,31200.0
2011-06-03 15:30:00,26.7,26.73,26.7,26.71,75600.0,17.016,17.0351,17.016,17.0224,75600.0
2011-06-03 15:35:00,26.71,26.72,26.7,26.71,27600.0,17.0224,17.0288,17.016,17.0224,27600.0
2011-06-03 15:40:00,26.72,26.74,26.71,26.71,67600.0,17.0288,17.0415,17.0224,17.0224,67600.0
2011-06-03 15:45:00,26.71,26.71,26.68,26.7,124400.0,17.0224,17.0224,17.0033,17.016,124400.0
2011-06-03 15:50:00,26.7,26.71,26.66,26.66,119000.0,17.016,17.0224,16.9905,16.9905,119000.0
2011-06-03 15:55:00,26.66,26.69,26.66,26.67,168800.0,16.9905,17.0096,16.9905,16.9969,168800.0
2011-06-06 09:30:00,26.61,26.61,26.47,26.48,46800.0,16.9587,16.9587,16.8694,16.8758,46800.0
2011-06-06 09:35:00,26.48,26.61,26.48,26.52,49000.0,16.8758,16.9587,16.8758,16.9013,49000.0
2011-06-06 09:40:00,26.54,26.55,26.43,26.55,15800.0,16.914,16.9204,16.8439,16.9204,15800.0
2011-06-06 09:45:00,26.56,26.59,26.53,26.58,16000.0,16.9268,16.9459,16.9077,16.9395,16000.0
2011-06-06 09:50:00,26.58,26.6,26.55,26.56,14200.0,16.9395,16.9523,16.9204,16.9268,14200.0
2011-06-06 09:55:00,26.55,26.56,26.53,26.55,16800.0,16.9204,16.9268,16.9077,16.9204,16800.0
2011-06-06 10:00:00,26.55,26.56,26.54,26.54,31200.0,16.9204,16.9268,16.914,16.914,31200.0
2011-06-06 10:05:00,26.54,26.54,26.51,26.52,23800.0,16.914,16.914,16.8949,16.9013,23800.0
2011-06-06 10:10:00,26.52,26.52,26.49,26.49,21800.0,16.9013,16.9013,16.8822,16.8822,21800.0
2011-06-06 10:15:00,26.5,26.5,26.46,26.46,18200.0,16.8885,16.8885,16.8631,16.8631,18200.0
2011-06-06 10:20:00,26.46,26.47,26.45,26.45,13200.0,16.8631,16.8694,16.8567,16.8567,13200.0
2011-06-06 10:25:00,26.45,26.48,26.45,26.48,12200.0,16.8567,16.8758,16.8567,16.8758,12200.0
2011-06-06 10:30:00,26.48,26.5,26.47,26.49,22800.0,16.8758,16.8885,16.8694,16.8822,22800.0
2011-06-06 10:35:00,26.49,26.5,26.49,26.5,18800.0,16.8822,16.8885,16.8822,16.8885,18800.0
2011-06-06 10:40:00,26.5,26.5,26.48,26.49,14600.0,16.8885,16.8885,16.8758,16.8822,14600.0
2011-06-06 10:45:00,26.49,26.49,26.46,26.46,14400.0,16.8822,16.8822,16.8631,16.8631,14400.0
2011-06-06 10:50:00,26.47,26.51,26.46,26.5,25200.0,16.8694,16.8949,16.8631,16.8885,25200.0
2011-06-06 10:55:00,26.5,26.52,26.48,26.52,24600.0,16.8885,16.9013,16.8758,16.9013,24600.0
2011-06-06 11:00:00,26.51,26.55,26.51,26.55,15200.0,16.8949,16.9204,16.8949,16.9204,15200.0
2011-06-06 11:05:00,26.54,26.55,26.52,26.53,22200.0,16.914,16.9204,16.9013,16.9077,22200.0
2011-06-06 11:10:00,26.53,26.57,26.53,26.57,18800.0,16.9077,16.9332,16.9077,16.9332,18800.0
2011-06-06 11:15:00,26.56,26.57,26.55,26.55,23600.0,16.9268,16.9332,16.9204,16.9204,23600.0
2011-06-06 11:20:00,26.55,26.58,26.55,26.58,12600.0,16.9204,16.9395,16.9204,16.9395,12600.0
2011-06-06 11:25:00,26.58,26.59,26.57,26.59,14600.0,16.9395,16.9459,16.9332,16.9459,14600.0
2011-06-06 11:30:00,26.58,26.59,26.58,26.58,12000.0,16.9395,16.9459,16.9395,16.9395,12000.0
2011-06-06 11:35:00,26.59,26.63,26.58,26.61,19200.0,16.9459,16.9714,16.9395,16.9587,19200.0
2011-06-06 11:40:00,26.61,26.61,26.57,26.58,38600.0,16.9587,16.9587,16.9332,16.9395,38600.0
2011-06-06 11:45:00,26.58,26.61,26.57,26.6,13600.0,16.9395,16.9587,16.9332,16.9523,13600.0
2011-06-06 11:50:00,26.6,26.61,26.6,26.61,8000.0,16.9523,16.9587,16.9523,16.9587,8000.0
2011-06-06 11:55:00,26.61,26.61,26.57,26.59,83200.0,16.9587,16.9587,16.9332,16.9459,83200.0
2011-06-06 12:00:00,26.58,26.6,26.57,26.6,11400.0,16.9395,16.9523,16.9332,16.9523,11400.0
2011-06-06 12:05:00,26.6,26.61,26.6,26.61,15000.0,16.9523,16.9587,16.9523,16.9587,15000.0
2011-06-06 12:10:00,26.61,26.62,26.58,26.58,13000.0,16.9587,16.965,16.9395,16.9395,13000.0
2011-06-06 12:15:00,26.58,26.58,26.57,26.58,7000.0,16.9395,16.9395,16.9332,16.9395,7000.0
2011-06-06 12:20:00,26.58,26.6,26.58,26.58,14000.0,16.9395,16.9523,16.9395,16.9395,14000.0
2011-06-06 12:25:00,26.59,26.61,26.58,26.61,12000.0,16.9459,16.9587,16.9395,16.9587,12000.0
2011-06-06 12:30:00,26.61,26.61,26.58,26.58,16600.0,16.9587,16.9587,16.9395,16.9395,16600.0
2011-06-06 12:35:00,26.59,26.61,26.58,26.61,15200.0,16.9459,16.9587,16.9395,16.9587,15200.0
2011-06-06 12:40:00,26.61,26.61,26.59,26.59,10600.0,16.9587,16.9587,16.9459,16.9459,10600.0
2011-06-06 12:45:00,26.59,26.6,26.59,26.59,8600.0,16.9459,16.9523,16.9459,16.9459,8600.0
2011-06-06 12:50:00,26.59,26.59,26.58,26.58,16600.0,16.9459,16.9459,16.9395,16.9395,16600.0
2011-06-06 12:55:00,26.58,26.59,26.57,26.58,21200.0,16.9395,16.9459,16.9332,16.9395,21200.0
2011-06-06 13:00:00,26.58,26.58,26.57,26.57,22200.0,16.9395,16.9395,16.9332,16.9332,22200.0
2011-06-06 13:05:00,26.57,26.58,26.56,26.56,26600.0,16.9332,16.9395,16.9268,16.9268,26600.0
2011-06-06 13:10:00,26.57,26.58,26.57,26.58,11000.0,16.9332,16.9395,16.9332,16.9395,11000.0
2011-06-06 13:15:00,26.58,26.58,26.57,26.57,6400.0,16.9395,16.9395,16.9332,16.9332,6400.0
2011-06-06 13:20:00,26.57,26.57,26.56,26.57,6600.0,16.9332,16.9332,16.9268,16.9332,6600.0
2011-06-06 13:25:00,26.56,26.56,26.56,26.56,4400.0,16.9268,16.9268,16.9268,16.9268,4400.0
2011-06-06 13:30:00,26.56,26.56,26.52,26.52,34800.0,16.9268,16.9268,16.9013,16.9013,34800.0
2011-06-06 13:35:00,26.53,26.53,26.5,26.5,26200.0,16.9077,16.9077,16.8885,16.8885,26200.0
2011-06-06 13:40:00,26.5,26.51,26.48,26.48,43000.0,16.8885,16.8949,16.8758,16.8758,43000.0
2011-06-06 13:45:00,26.48,26.5,26.47,26.49,39800.0,16.8758,16.8885,16.8694,16.8822,39800.0
2011-06-06 13:50:00,26.48,26.49,26.48,26.49,16600.0,16.8758,16.8822,16.8758,16.8822,16600.0
2011-06-06 13:55:00,26.48,26.49,26.48,26.48,12200.0,16.8758,16.8822,16.8758,16.8758,12200.0
2011-06-06 14:00:00,26.48,26.5,26.48,26.5,16800.0,16.8758,16.8885,16.8758,16.8885,16800.0
2011-06-06 14:05:00,26.49,26.5,26.47,26.5,20400.0,16.8822,16.8885,16.8694,16.8885,20400.0
2011-06-06 14:10:00,26.5,26.5,26.48,26.49,22600.0,16.8885,16.8885,16.8758,16.8822,22600.0
2011-06-06 14:15:00,26.49,26.49,26.48,26.49,10000.0,16.8822,16.8822,16.8758,16.8822,10000.0
2011-06-06 14:20:00,26.49,26.5,26.48,26.5,17800.0,16.8822,16.8885,16.8758,16.8885,17800.0
2011-06-06 14:25:00,26.5,26.5,26.48,26.48,16600.0,16.8885,16.8885,16.8758,16.8758,16600.0
2011-06-06 14:30:00,26.49,26.49,26.48,26.49,11200.0,16.8822,16.8822,16.8758,16.8822,11200.0
2011-06-06 14:35:00,26.49,26.49,26.47,26.47,13800.0,16.8822,16.8822,16.8694,16.8694,13800.0
2011-06-06 14:40:00,26.48,26.5,26.47,26.49,24200.0,16.8758,16.8885,16.8694,16.8822,24200.0
2011-06-06 14:45:00,26.5,26.5,26.48,26.5,26200.0,16.8885,16.8885,16.8758,16.8885,26200.0
2011-06-06 14:50:00,26.5,26.5,26.47,26.48,20200.0,16.8885,16.8885,16.8694,16.8758,20200.0
2011-06-06 14:55:00,26.47,26.48,26.45,26.46,16000.0,16.8694,16.8758,16.8567,16.8631,16000.0
2011-06-06 15:00:00,26.46,26.49,26.46,26.46,28800.0,16.8631,16.8822,16.8631,16.8631,28800.0
2011-06-06 15:05:00,26.46,26.46,26.42,26.43,49600.0,16.8631,16.8631,16.8376,16.8439,49600.0
2011-06-06 15:10:00,26.43,26.43,26.4,26.4,48000.0,16.8439,16.8439,16.8248,16.8248,48000.0
2011-06-06 15:15:00,26.41,26.44,26.4,26.43,38400.0,16.8312,16.8503,16.8248,16.8439,38400.0
2011-06-06 15:20:00,26.43,26.45,26.42,26.45,24800.0,16.8439,16.8567,16.8376,16.8567,24800.0
2011-06-06 15:25:00,26.45,26.45,26.43,26.45,36400.0,16.8567,16.8567,16.8439,16.8567,36400.0
2011-06-06 15:30:00,26.45,26.51,26.45,26.5,30800.0,16.8567,16.8949,16.8567,16.8885,30800.0
2011-06-06 15:35:00,26.5,26.5,26.49,26.5,29200.0,16.8885,16.8885,16.8822,16.8885,29200.0
2011-06-06 15:40:00,26.5,26.55,26.5,26.52,60400.0,16.8885,16.9204,16.8885,16.9013,60400.0
2011-06-06 15:45:00,26.52,26.52,26.5,26.52,50600.0,16.9013,16.9013,16.8885,16.9013,50600.0
2011-06-06 15:50:00,26.51,26.52,26.47,26.49,72400.0,16.8949,16.9013,16.8694,16.8822,72400.0
2011-06-06 15:55:00,26.49,26.49,26.46,26.46,101400.0,16.8822,16.8822,16.8631,16.8631,101400.0
2011-06-07 09:30:00,26.53,26.57,26.48,26.48,27800.0,16.9077,16.9332,16.8758,16.8758,27800.0
2011-06-07 09:35:00,26.48,26.52,26.47,26.5,19400.0,16.8758,16.9013,16.8694,16.8885,19400.0
2011-06-07 09:40:00,26.5,26.5,26.46,26.46,13600.0,16.8885,16.8885,16.8631,16.8631,13600.0
2011-06-07 09:45:00,26.46,26.46,26.43,26.44,31000.0,16.8631,16.8631,16.8439,16.8503,31000.0
2011-06-07 09:50:00,26.45,26.45,26.42,26.43,31400.0,16.8567,16.8567,16.8376,16.8439,31400.0
2011-06-07 09:55:00,26.43,26.43,26.39,26.41,62800.0,16.8439,16.8439,16.8184,16.8312,62800.0
2011-06-07 10:00:00,26.41,26.45,26.41,26.45,70800.0,16.8312,16.8567,16.8312,16.8567,70800.0
2011-06-07 10:05:00,26.45,26.46,26.45,26.45,52600.0,16.8567,16.8631,16.8567,16.8567,52600.0
2011-06-07 10:10:00,26.46,26.5,26.45,26.49,56000.0,16.8631,16.8885,16.8567,16.8822,56000.0
2011-06-07 10:15:00,26.49,26.5,26.48,26.48,42200.0,16.8822,16.8885,16.8758,16.8758,42200.0
2011-06-07 10:20:00,26.47,26.49,26.47,26.49,18000.0,16.8694,16.8822,16.8694,16.8822,18000.0
2011-06-07 10:25:00,26.49,26.52,26.49,26.52,47600.0,16.8822,16.9013,16.8822,16.9013,47600.0
2011-06-07 10:30:00,26.52,26.52,26.49,26.5,43200.0,16.9013,16.9013,16.8822,16.8885,43200.0
2011-06-07 10:35:00,26.5,26.53,26.5,26.52,45400.0,16.8885,16.9077,16.8885,16.9013,45400.0
2011-06-07 10:40:00,26.53,26.53,26.51,26.52,34600.0,16.9077,16.9077,16.8949,16.9013,34600.0
2011-06-07 10:45:00,26.52,26.52,26.51,26.52,23400.0,16.9013,16.9013,16.8949,16.9013,23400.0
2011-06-07 10:50:00,26.52,26.52,26.5,26.52,36000.0,16.9013,16.9013,16.8885,16.9013,36000.0
2011-06-07 10:55:00,26.52,26.53,26.51,26.52,47200.0,16.9013,16.9077,16.8949,16.9013,47200.0
2011-06-07 11:00:00,26.52,26.56,26.52,26.55,78600.0,16.9013,16.9268,16.9013,16.9204,78600.0
2011-06-07 11:05:00,26.55,26.55,26.53,26.54,51600.0,16.9204,16.9204,16.9077,16.914,51600.0
2011-06-07 11:10:00,26.54,26.54,26.5,26.5,26800.0,16.914,16.914,16.8885,16.8885,26800.0
2011-06-07 11:15:00,26.51,26.52,26.51,26.52,7800.0,16.8949,16.9013,16.8949,16.9013,7800.0
2011-06-07 11:20:00,26.52,26.52,26.5,26.51,41600.0,16.9013,16.9013,16.8885,16.8949,41600.0
2011-06-07 11:25:00,26.5,26.53,26.5,26.53,30000.0,16.8885,16.9077,16.8885,16.9077,30000.0
2011-06-07 11:30:00,26.53,26.54,26.52,26.52,30600.0,16.9077,16.914,16.9013,16.9013,30600.0
2011-06-07 11:35:00,26.52,26.52,26.49,26.5,13000.0,16.9013,16.9013,16.8822,16.8885,13000.0
2011-06-07 11:40:00,26.51,26.53,26.51,26.52,10600.0,16.8949,16.9077,16.8949,16.9013,10600.0
2011-06-07 11:45:00,26.52,26.53,26.52,26.52,9200.0,16.9013,16.9077,16.9013,16.9013,9200.0
2011-06-07 11:50:00,26.52,26.52,26.5,26.5,12200.0,16.9013,16.9013,16.8885,16.8885,12200.0
2011-06-07 11:55:00,26.5,26.52,26.49,26.52,18600.0,16.8885,16.9013,16.8822,16.9013,18600.0
2011-06-07 12:00:00,26.52,26.52,26.5,26.51,11000.0,16.9013,16.9013,16.8885,16.8949,11000.0
2011-06-07 12:05:00,26.52,26.52,26.51,26.52,20400.0,16.9013,16.9013,16.8949,16.9013,20400.0
2011-06-07 12:10:00,26.52,26.53,26.51,26.53,5400.0,16.9013,16.9077,16.8949,16.9077,5400.0
2011-06-07 12:15:00,26.53,26.53,26.51,26.53,23000.0,16.9077,16.9077,16.8949,16.9077,23000.0
2011-06-07 12:20:00,26.53,26.53,26.52,26.52,38800.0,16.9077,16.9077,16.9013,16.9013,38800.0
2011-06-07 12:25:00,26.52,26.53,26.52,26.52,15200.0,16.9013,16.9077,16.9013,16.9013,15200.0
2011-06-07 12:30:00,26.52,26.54,26.52,26.54,16600.0,16.9013,16.914,16.9013,16.914,16600.0
2011-06-07 12:35:00,26.54,26.55,26.54,26.55,15000.0,16.914,16.9204,16.914,16.9204,15000.0
2011-06-07 12:40:00,26.55,26.55,26.53,26.54,21200.0,16.9204,16.9204,16.9077,16.914,21200.0
2011-06-07 12:45:00,26.54,26.56,26.54,26.54,8200.0,16.914,16.9268,16.914,16.914,8200.0
2011-06-07 12:50:00,26.55,26.58,26.55,26.58,9800.0,16.9204,16.9395,16.9204,16.9395,9800.0
2011-06-07 12:55:00,26.58,26.59,26.58,26.58,13000.0,16.9395,16.9459,16.9395,16.9395,13000.0
2011-06-07 13:00:00,26.58,26.59,26.58,26.59,15600.0,16.9395,16.9459,16.9395,16.9459,15600.0
2011-06-07 13:05:00,26.59,26.59,26.57,26.58,17800.0,16.9459,16.9459,16.9332,16.9395,17800.0
2011-06-07 13:10:00,26.58,26.59,26.57,26.58,14200.0,16.9395,16.9459,16.9332,16.9395,14200.0
2011-06-07 13:15:00,26.58,26.58,26.57,26.58,7000.0,16.9395,16.9395,16.9332,16.9395,7000.0
2011-06-07 13:20:00,26.58,26.58,26.56,26.56,10200.0,16.9395,16.9395,16.9268,16.9268,10200.0
2011-06-07 13:25:00,26.56,26.56,26.55,26.55,9400.0,16.9268,16.9268,16.9204,16.9204,9400.0
2011-06-07 13:30:00,26.56,26.57,26.56,26.57,30600.0,16.9268,16.9332,16.9268,16.9332,30600.0
2011-06-07 13:35:00,26.57,26.57,26.56,26.56,23800.0,16.9332,16.9332,16.9268,16.9268,23800.0
2011-06-07 13:40:00,26.56,26.57,26.55,26.57,17000.0,16.9268,16.9332,16.9204,16.9332,17000.0
2011-06-07 13:45:00,26.57,26.57,26.56,26.56,4200.0,16.9332,16.9332,16.9268,16.9268,4200.0
2011-06-07 13:50:00,26.56,26.57,26.55,26.57,13200.0,16.9268,16.9332,16.9204,16.9332,13200.0
2011-06-07 13:55:00,26.57,26.57,26.54,26.55,30800.0,16.9332,16.9332,16.914,16.9204,30800.0
2011-06-07 14:00:00,26.55,26.55,26.54,26.54,17200.0,16.9204,16.9204,16.914,16.914,17200.0
2011-06-07 14:05:00,26.54,26.57,26.54,26.57,22800.0,16.914,16.9332,16.914,16.9332,22800.0
2011-06-07 14:10:00,26.56,26.57,26.56,26.57,8400.0,16.9268,16.9332,16.9268,16.9332,8400.0
2011-06-07 14:15:00,26.57,26.58,26.56,26.56,30000.0,16.9332,16.9395,16.9268,16.9268,30000.0
2011-06-07 14:20:00,26.57,26.57,26.55,26.56,10200.0,16.9332,16.9332,16.9204,16.9268,10200.0
2011-06-07 14:25:00,26.57,26.59,26.57,26.58,9600.0,16.9332,16.9459,16.9332,16.9395,9600.0
2011-06-07 14:30:00,26.58,26.58,26.55,26.57,17400.0,16.9395,16.9395,16.9204,16.9332,17400.0
2011-06-07 14:35:00,26.57,26.57,26.55,26.56,10800.0,16.9332,16.9332,16.9204,16.9268,10800.0
2011-06-07 14:40:00,26.56,26.57,26.56,26.56,13000.0,16.9268,16.9332,16.9268,16.9268,13000.0
2011-06-07 14:45:00,26.56,26.57,26.56,26.56,24600.0,16.9268,16.9332,16.9268,16.9268,24600.0
2011-06-07 14:50:00,26.56,26.56,26.54,26.55,17400.0,16.9268,16.9268,16.914,16.9204,17400.0
2011-06-07 14:55:00,26.55,26.57,26.55,26.56,45800.0,16.9204,16.9332,16.9204,16.9268,45800.0
2011-06-07 15:00:00,26.56,26.59,26.56,26.58,18800.0,16.9268,16.9459,16.9268,16.9395,18800.0
2011-06-07 15:05:00,26.59,26.59,26.57,26.57,20600.0,16.9459,16.9459,16.9332,16.9332,20600.0
2011-06-07 15:10:00,26.57,26.59,26.57,26.58,15200.0,16.9332,16.9459,16.9332,16.9395,15200.0
2011-06-07 15:15:00,26.59,26.6,26.57,26.58,35800.0,16.9459,16.9523,16.9332,16.9395,35800.0
2011-06-07 15:20:00,26.58,26.58,26.56,26.57,36600.0,16.9395,16.9395,16.9268,16.9332,36600.0
2011-06-07 15:25:00,26.57,26.58,26.57,26.58,24000.0,16.9332,16.9395,16.9332,16.9395,24000.0
2011-06-07 15:30:00,26.57,26.57,26.54,26.56,35400.0,16.9332,16.9332,16.914,16.9268,35400.0
2011-06-07 15:35:00,26.56,26.57,26.54,26.55,39000.0,16.9268,16.9332,16.914,16.9204,39000.0
2011-06-07 15:40:00,26.54,26.55,26.48,26.49,68800.0,16.914,16.9204,16.8758,16.8822,68800.0
2011-06-07 15:45:00,26.49,26.53,26.48,26.5,206800.0,16.8822,16.9077,16.8758,16.8885,206800.0
2011-06-07 15:50:00,26.5,26.5,26.45,26.5,164200.0,16.8885,16.8885,16.8567,16.8885,164200.0
2011-06-07 15:55:00,26.5,26.5,26.43,26.45,185800.0,16.8885,16.8885,16.8439,16.8567,185800.0
2011-06-08 09:30:00,26.43,26.49,26.43,26.47,46800.0,16.8439,16.8822,16.8439,16.8694,46800.0
2011-06-08 09:35:00,26.47,26.47,26.39,26.4,28600.0,16.8694,16.8694,16.8184,16.8248,28600.0
2011-06-08 09:40:00,26.39,26.42,26.33,26.36,50400.0,16.8184,16.8376,16.7802,16.7993,50400.0
2011-06-08 09:45:00,26.36,26.43,26.35,26.43,34000.0,16.7993,16.8439,16.793,16.8439,34000.0
2011-06-08 09:50:00,26.43,26.55,26.41,26.54,47800.0,16.8439,16.9204,16.8312,16.914,47800.0
2011-06-08 09:55:00,26.54,26.55,26.47,26.48,47000.0,16.914,16.9204,16.8694,16.8758,47000.0
2011-06-08 10:00:00,26.47,26.49,26.44,26.47,54000.0,16.8694,16.8822,16.8503,16.8694,54000.0
2011-06-08 10:05:00,26.47,26.47,26.42,26.42,37600.0,16.8694,16.8694,16.8376,16.8376,37600.0
2011-06-08 10:10:00,26.43,26.48,26.43,26.46,22400.0,16.8439,16.8758,16.8439,16.8631,22400.0
2011-06-08 10:15:00,26.45,26.46,26.4,26.4,27000.0,16.8567,16.8631,16.8248,16.8248,27000.0
2011-06-08 10:20:00,26.4,26.43,26.4,26.42,35000.0,16.8248,16.8439,16.8248,16.8376,35000.0
2011-06-08 10:25:00,26.42,26.47,26.41,26.45,23000.0,16.8376,16.8694,16.8312,16.8567,23000.0
2011-06-08 10:30:00,26.44,26.45,26.4,26.41,33400.0,16.8503,16.8567,16.8248,16.8312,33400.0
2011-06-08 10:35:00,26.41,26.42,26.38,26.42,61800.0,16.8312,16.8376,16.8121,16.8376,61800.0
2011-06-08 10:40:00,26.41,26.45,26.41,26.43,18600.0,16.8312,16.8567,16.8312,16.8439,18600.0
2011-06-08 10:45:00,26.44,26.47,26.44,26.46,21800.0,16.8503,16.8694,16.8503,16.8631,21800.0
2011-06-08 10:50:00,26.45,26.45,26.41,26.42,13000.0,16.8567,16.8567,16.8312,16.8376,13000.0
2011-06-08 10:55:00,26.41,26.41,26.36,26.38,28800.0,16.8312,16.8312,16.7993,16.8121,28800.0
2011-06-08 11:00:00,26.39,26.43,26.39,26.43,22600.0,16.8184,16.8439,16.8184,16.8439,22600.0
2011-06-08 11:05:00,26.43,26.46,26.41,26.43,15000.0,16.8439,16.8631,16.8312,16.8439,15000.0
2011-06-08 11:10:00,26.43,26.43,26.39,26.39,47400.0,16.8439,16.8439,16.8184,16.8184,47400.0
2011-06-08 11:15:00,26.39,26.41,26.38,26.4,50000.0,16.8184,16.8312,16.8121,16.8248,50000.0
2011-06-08 11:20:00,26.4,26.4,26.37,26.38,31400.0,16.8248,16.8248,16.8057,16.8121,31400.0
2011-06-08 11:25:00,26.38,26.39,26.36,26.36,56800.0,16.8121,16.8184,16.7993,16.7993,56800.0
2011-06-08 11:30:00,26.36,26.39,26.36,26.39,19600.0,16.7993,16.8184,16.7993,16.8184,19600.0
2011-06-08 11:35:00,26.4,26.4,26.36,26.36,14400.0,16.8248,16.8248,16.7993,16.7993,14400.0
2011-06-08 11:40:00,26.36,26.36,26.33,26.35,16000.0,16.7993,16.7993,16.7802,16.793,16000.0
2011-06-08 11:45:00,26.36,26.39,26.36,26.37,21400.0,16.7993,16.8184,16.7993,16.8057,21400.0
2011-06-08 11:50:00,26.37,26.41,26.36,26.41,13200.0,16.8057,16.8312,16.7993,16.8312,13200.0
2011-06-08 11:55:00,26.41,26.43,26.39,26.43,11400.0,16.8312,16.8439,16.8184,16.8439,11400.0
2011-06-08 12:00:00,26.43,26.44,26.42,26.44,10600.0,16.8439,16.8503,16.8376,16.8503,10600.0
2011-06-08 12:05:00,26.43,26.46,26.43,26.46,8400.0,16.8439,16.8631,16.8439,16.8631,8400.0
2011-06-08 12:10:00,26.46,26.47,26.43,26.44,12400.0,16.8631,16.8694,16.8439,16.8503,12400.0
2011-06-08 12:15:00,26.43,26.45,26.43,26.43,8800.0,16.8439,16.8567,16.8439,16.8439,8800.0
2011-06-08 12:20:00,26.43,26.45,26.41,26.42,27800.0,16.8439,16.8567,16.8312,16.8376,27800.0
2011-06-08 12:25:00,26.41,26.43,26.39,26.41,7800.0,16.8312,16.8439,16.8184,16.8312,7800.0
2011-06-08 12:30:00,26.41,26.43,26.41,26.43,4800.0,16.8312,16.8439,16.8312,16.8439,4800.0
2011-06-08 12:35:00,26.43,26.43,26.4,26.42,39000.0,16.8439,16.8439,16.8248,16.8376,39000.0
2011-06-08 12:40:00,26.42,26.43,26.42,26.42,6400.0,16.8376,16.8439,16.8376,16.8376,6400.0
2011-06-08 12:45:00,26.42,26.43,26.42,26.42,14800.0,16.8376,16.8439,16.8376,16.8376,14800.0
2011-06-08 12:50:00,26.42,26.44,26.42,26.43,8800.0,16.8376,16.8503,16.8376,16.8439,8800.0
2011-06-08 12:55:00,26.43,26.44,26.43,26.43,21400.0,16.8439,16.8503,16.8439,16.8439,21400.0
2011-06-08 13:00:00,26.43,26.47,26.43,26.45,34400.0,16.8439,16.8694,16.8439,16.8567,34400.0
2011-06-08 13:05:00,26.45,26.46,26.44,26.45,30800.0,16.8567,16.8631,16.8503,16.8567,30800.0
2011-06-08 13:10:00,26.45,26.46,26.43,26.43,12200.0,16.8567,16.8631,16.8439,16.8439,12200.0
2011-06-08 13:15:00,26.44,26.46,26.44,26.46,14600.0,16.8503,16.8631,16.8503,16.8631,14600.0
2011-06-08 13:20:00,26.46,26.46,26.43,26.43,32600.0,16.8631,16.8631,16.8439,16.8439,32600.0
2011-06-08 13:25:00,26.43,26.45,26.43,26.45,10000.0,16.8439,16.8567,16.8439,16.8567,10000.0
2011-06-08 13:30:00,26.45,26.45,26.43,26.43,19200.0,16.8567,16.8567,16.8439,16.8439,19200.0
2011-06-08 13:35:00,26.43,26.43,26.42,26.43,10600.0,16.8439,16.8439,16.8376,16.8439,10600.0
2011-06-08 13:40:00,26.42,26.45,26.41,26.44,83000.0,16.8376,16.8567,16.8312,16.8503,83000.0
2011-06-08 13:45:00,26.43,26.45,26.43,26.43,77000.0,16.8439,16.8567,16.8439,16.8439,77000.0
2011-06-08 13:50:00,26.43,26.45,26.43,26.45,77200.0,16.8439,16.8567,16.8439,16.8567,77200.0
2011-06-08 13:55:00,26.44,26.44,26.4,26.42,47600.0,16.8503,16.8503,16.8248,16.8376,47600.0
2011-06-08 14:00:00,26.41,26.43,26.4,26.41,61200.0,16.8312,16.8439,16.8248,16.8312,61200.0
2011-06-08 14:05:00,26.42,26.43,26.41,26.42,36800.0,16.8376,16.8439,16.8312,16.8376,36800.0
2011-06-08 14:10:00,26.42,26.43,26.4,26.41,14400.0,16.8376,16.8439,16.8248,16.8312,14400.0
2011-06-08 14:15:00,26.41,26.43,26.41,26.43,15200.0,16.8312,16.8439,16.8312,16.8439,15200.0
2011-06-08 14:20:00,26.43,26.43,26.4,26.4,30400.0,16.8439,16.8439,16.8248,16.8248,30400.0
2011-06-08 14:25:00,26.41,26.43,26.4,26.42,21200.0,16.8312,16.8439,16.8248,16.8376,21200.0
2011-06-08 14:30:00,26.42,26.46,26.42,26.46,37200.0,16.8376,16.8631,16.8376,16.8631,37200.0
2011-06-08 14:35:00,26.46,26.52,26.46,26.48,53400.0,16.8631,16.9013,16.8631,16.8758,53400.0
2011-06-08 14:40:00,26.48,26.5,26.47,26.47,25400.0,16.8758,16.8885,16.8694,16.8694,25400.0
2011-06-08 14:45:00,26.47,26.51,26.47,26.5,19000.0,16.8694,16.8949,16.8694,16.8885,19000.0
2011-06-08 14:50:00,26.5,26.5,26.47,26.48,42600.0,16.8885,16.8885,16.8694,16.8758,42600.0
2011-06-08 14:55:00,26.48,26.5,26.46,26.47,37800.0,16.8758,16.8885,16.8631,16.8694,37800.0
2011-06-08 15:00:00,26.48,26.49,26.46,26.49,19400.0,16.8758,16.8822,16.8631,16.8822,19400.0
2011-06-08 15:05:00,26.49,26.49,26.47,26.49,16200.0,16.8822,16.8822,16.8694,16.8822,16200.0
2011-06-08 15:10:00,26.49,26.5,26.47,26.47,30000.0,16.8822,16.8885,16.8694,16.8694,30000.0
2011-06-08 15:15:00,26.47,26.47,26.44,26.46,24000.0,16.8694,16.8694,16.8503,16.8631,24000.0
2011-06-08 15:20:00,26.46,26.46,26.45,26.45,26000.0,16.8631,16.8631,16.8567,16.8567,26000.0
2011-06-08 15:25:00,26.45,26.46,26.43,26.46,25200.0,16.8567,16.8631,16.8439,16.8631,25200.0
2011-06-08 15:30:00,26.45,26.49,26.45,26.45,44200.0,16.8567,16.8822,16.8567,16.8567,44200.0
2011-06-08 15:35:00,26.45,26.48,26.43,26.46,45800.0,16.8567,16.8758,16.8439,16.8631,45800.0
2011-06-08 15:40:00,26.46,26.47,26.44,26.47,38600.0,16.8631,16.8694,16.8503,16.8694,38600.0
2011-06-08 15:45:00,26.47,26.51,26.47,26.48,59000.0,16.8694,16.8949,16.8694,16.8758,59000.0
2011-06-08 15:50:00,26.48,26.49,26.47,26.48,47800.0,16.8758,16.8822,16.8694,16.8758,47800.0
2011-06-08 15:55:00,26.48,26.49,26.45,26.46,88600.0,16.8758,16.8822,16.8567,16.8631,88600.0
2011-06-09 09:30:00,26.55,26.55,26.46,26.46,34200.0,16.9204,16.9204,16.8631,16.8631,34200.0
2011-06-09 09:35:00,26.45,26.45,26.41,26.44,16600.0,16.8567,16.8567,16.8312,16.8503,16600.0
2011-06-09 09:40:00,26.44,26.47,26.43,26.46,18200.0,16.8503,16.8694,16.8439,16.8631,18200.0
2011-06-09 09:45:00,26.47,26.48,26.43,26.48,13600.0,16.8694,16.8758,16.8439,16.8758,13600.0
2011-06-09 09:50:00,26.48,26.48,26.45,26.45,15200.0,16.8758,16.8758,16.8567,16.8567,15200.0
2011-06-09 09:55:00,26.45,26.45,26.39,26.44,35800.0,16.8567,16.8567,16.8184,16.8503,35800.0
2011-06-09 10:00:00,26.45,26.5,26.45,26.49,19400.0,16.8567,16.8885,16.8567,16.8822,19400.0
2011-06-09 10:05:00,26.49,26.49,26.45,26.46,21000.0,16.8822,16.8822,16.8567,16.8631,21000.0
2011-06-09 10:10:00,26.46,26.5,26.46,26.49,23400.0,16.8631,16.8885,16.8631,16.8822,23400.0
2011-06-09 10:15:00,26.49,26.5,26.48,26.49,14000.0,16.8822,16.8885,16.8758,16.8822,14000.0
2011-06-09 10:20:00,26.48,26.52,26.48,26.52,11400.0,16.8758,16.9013,16.8758,16.9013,11400.0
2011-06-09 10:25:00,26.51,26.55,26.5,26.51,46400.0,16.8949,16.9204,16.8885,16.8949,46400.0
2011-06-09 10:30:00,26.5,26.55,26.49,26.52,31200.0,16.8885,16.9204,16.8822,16.9013,31200.0
2011-06-09 10:35:00,26.53,26.56,26.53,26.55,22600.0,16.9077,16.9268,16.9077,16.9204,22600.0
2011-06-09 10:40:00,26.55,26.57,26.54,26.54,17600.0,16.9204,16.9332,16.914,16.914,17600.0
2011-06-09 10:45:00,26.54,26.55,26.53,26.54,10000.0,16.914,16.9204,16.9077,16.914,10000.0
2011-06-09 10:50:00,26.54,26.55,26.53,26.53,18200.0,16.914,16.9204,16.9077,16.9077,18200.0
2011-06-09 10:55:00,26.53,26.54,26.53,26.54,5400.0,16.9077,16.914,16.9077,16.914,5400.0
2011-06-09 11:00:00,26.53,26.53,26.5,26.52,21000.0,16.9077,16.9077,16.8885,16.9013,21000.0
2011-06-09 11:05:00,26.52,26.53,26.52,26.53,11400.0,16.9013,16.9077,16.9013,16.9077,11400.0
2011-06-09 11:10:00,26.53,26.54,26.53,26.54,18200.0,16.9077,16.914,16.9077,16.914,18200.0
2011-06-09 11:15:00,26.54,26.55,26.54,26.55,14000.0,16.914,16.9204,16.914,16.9204,14000.0
2011-06-09 11:20:00,26.55,26.55,26.53,26.53,9400.0,16.9204,16.9204,16.9077,16.9077,9400.0
2011-06-09 11:25:00,26.53,26.54,26.51,26.54,12600.0,16.9077,16.914,16.8949,16.914,12600.0
2011-06-09 11:30:00,26.54,26.58,26.54,26.58,26800.0,16.914,16.9395,16.914,16.9395,26800.0
2011-06-09 11:35:00,26.58,26.6,26.58,26.6,12000.0,16.9395,16.9523,16.9395,16.9523,12000.0
2011-06-09 11:40:00,26.59,26.6,26.58,26.6,10600.0,16.9459,16.9523,16.9395,16.9523,10600.0
2011-06-09 11:45:00,26.6,26.65,26.6,26.64,18800.0,16.9523,16.9841,16.9523,16.9778,18800.0
2011-06-09 11:50:00,26.65,26.66,26.64,26.65,13400.0,16.9841,16.9905,16.9778,16.9841,13400.0
2011-06-09 11:55:00,26.65,26.66,26.62,26.62,8000.0,16.9841,16.9905,16.965,16.965,8000.0
2011-06-09 12:00:00,26.62,26.62,26.61,26.61,4600.0,16.965,16.965,16.9587,16.9587,4600.0
2011-06-09 12:05:00,26.61,26.64,26.61,26.64,17800.0,16.9587,16.9778,16.9587,16.9778,17800.0
2011-06-09 12:10:00,26.63,26.65,26.63,26.65,24600.0,16.9714,16.9841,16.9714,16.9841,24600.0
2011-06-09 12:15:00,26.65,26.67,26.65,26.66,9000.0,16.9841,16.9969,16.9841,16.9905,9000.0
2011-06-09 12:20:00,26.65,26.65,26.62,26.62,5600.0,16.9841,16.9841,16.965,16.965,5600.0
2011-06-09 12:25:00,26.61,26.61,26.61,26.61,8200.0,16.9587,16.9587,16.9587,16.9587,8200.0
2011-06-09 12:30:00,26.61,26.61,26.61,26.61,5800.0,16.9587,16.9587,16.9587,16.9587,5800.0
2011-06-09 12:35:00,26.61,26.61,26.59,26.59,8200.0,16.9587,16.9587,16.9459,16.9459,8200.0
2011-06-09 12:40:00,26.59,26.59,26.58,26.59,20600.0,16.9459,16.9459,16.9395,16.9459,20600.0
2011-06-09 12:45:00,26.58,26.6,26.58,26.59,6400.0,16.9395,16.9523,16.9395,16.9459,6400.0
2011-06-09 12:50:00,26.59,26.6,26.57,26.58,17600.0,16.9459,16.9523,16.9332,16.9395,17600.0
2011-06-09 12:55:00,26.58,26.59,26.58,26.58,7000.0,16.9395,16.9459,16.9395,16.9395,7000.0
2011-06-09 13:00:00,26.58,26.59,26.58,26.58,7000.0,16.9395,16.9459,16.9395,16.9395,7000.0
2011-06-09 13:05:00,26.58,26.6,26.58,26.59,8600.0,16.9395,16.9523,16.9395,16.9459,8600.0
2011-06-09 13:10:00,26.59,26.61,26.59,26.59,8200.0,16.9459,16.9587,16.9459,16.9459,8200.0
2011-06-09 13:15:00,26.6,26.6,26.59,26.6,4600.0,16.9523,16.9523,16.9459,16.9523,4600.0
2011-06-09 13:20:00,26.6,26.6,26.59,26.59,4800.0,16.9523,16.9523,16.9459,16.9459,4800.0
2011-06-09 13:25:00,26.59,26.6,26.59,26.6,11600.0,16.9459,16.9523,16.9459,16.9523,11600.0
2011-06-09 13:30:00,26.6,26.6,26.58,26.58,6000.0,16.9523,16.9523,16.9395,16.9395,6000.0
2011-06-09 13:35:00,26.58,26.58,26.58,26.58,22200.0,16.9395,16.9395,16.9395,16.9395,22200.0
2011-06-09 13:40:00,26.58,26.61,26.58,26.6,16400.0,16.9395,16.9587,16.9395,16.9523,16400.0
2011-06-09 13:45:00,26.61,26.61,26.6,26.6,11800.0,16.9587,16.9587,16.9523,16.9523,11800.0
2011-06-09 13:50:00,26.6,26.61,26.6,26.61,7000.0,16.9523,16.9587,16.9523,16.9587,7000.0
2011-06-09 13:55:00,26.61,26.61,26.6,26.6,14200.0,16.9587,16.9587,16.9523,16.9523,14200.0
2011-06-09 14:00:00,26.6,26.6,26.59,26.6,14000.0,16.9523,16.9523,16.9459,16.9523,14000.0
2011-06-09 14:05:00,26.6,26.6,26.6,26.6,3800.0,16.9523,16.9523,16.9523,16.9523,3800.0
2011-06-09 14:10:00,26.6,26.61,26.59,26.6,16400.0,16.9523,16.9587,16.9459,16.9523,16400.0
2011-06-09 14:15:00,26.6,26.61,26.6,26.61,11000.0,16.9523,16.9587,16.9523,16.9587,11000.0
2011-06-09 14:20:00,26.61,26.61,26.61,26.61,3600.0,16.9587,16.9587,16.9587,16.9587,3600.0
2011-06-09 14:25:00,26.61,26.61,26.61,26.61,15000.0,16.9587,16.9587,16.9587,16.9587,15000.0
2011-06-09 14:30:00,26.61,26.61,26.61,26.61,3600.0,16.9587,16.9587,16.9587,16.9587,3600.0
2011-06-09 14:35:00,26.61,26.63,26.61,26.63,10000.0,16.9587,16.9714,16.9587,16.9714,10000.0
2011-06-09 14:40:00,26.63,26.65,26.62,26.65,6400.0,16.9714,16.9841,16.965,16.9841,6400.0
2011-06-09 14:45:00,26.64,26.65,26.64,26.65,9200.0,16.9778,16.9841,16.9778,16.9841,9200.0
2011-06-09 14:50:00,26.65,26.65,26.64,26.65,113600.0,16.9841,16.9841,16.9778,16.9841,113600.0
2011-06-09 14:55:00,26.64,26.66,26.63,26.66,10400.0,16.9778,16.9905,16.9714,16.9905,10400.0
2011-06-09 15:00:00,26.65,26.65,26.63,26.64,53400.0,16.9841,16.9841,16.9714,16.9778,53400.0
2011-06-09 15:05:00,26.63,26.64,26.63,26.63,3200.0,16.9714,16.9778,16.9714,16.9714,3200.0
2011-06-09 15:10:00,26.63,26.64,26.62,26.63,22800.0,16.9714,16.9778,16.965,16.9714,22800.0
2011-06-09 15:15:00,26.63,26.63,26.62,26.62,19800.0,16.9714,16.9714,16.965,16.965,19800.0
2011-06-09 15:20:00,26.62,26.62,26.6,26.61,14800.0,16.965,16.965,16.9523,16.9587,14800.0
2011-06-09 15:25:00,26.6,26.61,26.59,26.61,22600.0,16.9523,16.9587,16.9459,16.9587,22600.0
2011-06-09 15:30:00,26.61,26.61,26.56,26.57,19200.0,16.9587,16.9587,16.9268,16.9332,19200.0
2011-06-09 15:35:00,26.57,26.58,26.56,26.57,30200.0,16.9332,16.9395,16.9268,16.9332,30200.0
2011-06-09 15:40:00,26.57,26.58,26.56,26.57,23400.0,16.9332,16.9395,16.9268,16.9332,23400.0
2011-06-09 15:45:00,26.57,26.58,26.53,26.55,51400.0,16.9332,16.9395,16.9077,16.9204,51400.0
2011-06-09 15:50:00,26.55,26.55,26.52,26.54,110600.0,16.9204,16.9204,16.9013,16.914,110600.0
2011-06-09 15:55:00,26.54,26.54,26.53,26.53,98000.0,16.914,16.914,16.9077,16.9077,98000.0
2011-06-10 09:30:00,26.5,26.56,26.45,26.52,32200.0,16.8885,16.9268,16.8567,16.9013,32200.0
2011-06-10 09:35:00,26.52,26.52,26.47,26.5,17000.0,16.9013,16.9013,16.8694,16.8885,17000.0
2011-06-10 09:40:00,26.5,26.53,26.47,26.53,15600.0,16.8885,16.9077,16.8694,16.9077,15600.0
2011-06-10 09:45:00,26.53,26.53,26.5,26.5,7400.0,16.9077,16.9077,16.8885,16.8885,7400.0
2011-06-10 09:50:00,26.5,26.5,26.4,26.4,38800.0,16.8885,16.8885,16.8248,16.8248,38800.0
2011-06-10 09:55:00,26.4,26.42,26.36,26.37,21800.0,16.8248,16.8376,16.7993,16.8057,21800.0
2011-06-10 10:00:00,26.36,26.36,26.34,26.35,42000.0,16.7993,16.7993,16.7866,16.793,42000.0
2011-06-10 10:05:00,26.35,26.37,26.33,26.36,47400.0,16.793,16.8057,16.7802,16.7993,47400.0
2011-06-10 10:10:00,26.36,26.38,26.36,26.38,10600.0,16.7993,16.8121,16.7993,16.8121,10600.0
2011-06-10 10:15:00,26.38,26.41,26.37,26.39,30000.0,16.8121,16.8312,16.8057,16.8184,30000.0
2011-06-10 10:20:00,26.39,26.42,26.38,26.39,32000.0,16.8184,16.8376,16.8121,16.8184,32000.0
2011-06-10 10:25:00,26.39,26.42,26.37,26.42,18400.0,16.8184,16.8376,16.8057,16.8376,18400.0
2011-06-10 10:30:00,26.42,26.43,26.4,26.41,10400.0,16.8376,16.8439,16.8248,16.8312,10400.0
2011-06-10 10:35:00,26.42,26.44,26.42,26.43,15200.0,16.8376,16.8503,16.8376,16.8439,15200.0
2011-06-10 10:40:00,26.43,26.43,26.38,26.41,26000.0,16.8439,16.8439,16.8121,16.8312,26000.0
2011-06-10 10:45:00,26.4,26.43,26.38,26.43,13600.0,16.8248,16.8439,16.8121,16.8439,13600.0
2011-06-10 10:50:00,26.43,26.45,26.41,26.43,24400.0,16.8439,16.8567,16.8312,16.8439,24400.0
2011-06-10 10:55:00,26.43,26.43,26.39,26.41,12000.0,16.8439,16.8439,16.8184,16.8312,12000.0
2011-06-10 11:00:00,26.41,26.43,26.41,26.42,14400.0,16.8312,16.8439,16.8312,16.8376,14400.0
2011-06-10 11:05:00,26.42,26.43,26.41,26.43,19400.0,16.8376,16.8439,16.8312,16.8439,19400.0
2011-06-10 11:10:00,26.43,26.45,26.41,26.45,18800.0,16.8439,16.8567,16.8312,16.8567,18800.0
2011-06-10 11:15:00,26.45,26.46,26.44,26.45,23000.0,16.8567,16.8631,16.8503,16.8567,23000.0
2011-06-10 11:20:00,26.45,26.47,26.45,26.45,13200.0,16.8567,16.8694,16.8567,16.8567,13200.0
2011-06-10 11:25:00,26.45,26.46,26.42,26.43,16800.0,16.8567,16.8631,16.8376,16.8439,16800.0
2011-06-10 11:30:00,26.43,26.43,26.42,26.43,12000.0,16.8439,16.8439,16.8376,16.8439,12000.0
2011-06-10 11:35:00,26.43,26.45,26.43,26.43,17800.0,16.8439,16.8567,16.8439,16.8439,17800.0
2011-06-10 11:40:00,26.43,26.44,26.42,26.44,9200.0,16.8439,16.8503,16.8376,16.8503,9200.0
2011-06-10 11:45:00,26.43,26.43,26.41,26.42,16200.0,16.8439,16.8439,16.8312,16.8376,16200.0
2011-06-10 11:50:00,26.42,26.43,26.41,26.43,5400.0,16.8376,16.8439,16.8312,16.8439,5400.0
2011-06-10 11:55:00,26.43,26.43,26.41,26.42,8600.0,16.8439,16.8439,16.8312,16.8376,8600.0
2011-06-10 12:00:00,26.43,26.43,26.41,26.41,12600.0,16.8439,16.8439,16.8312,16.8312,12600.0
2011-06-10 12:05:00,26.41,26.41,26.4,26.4,7200.0,16.8312,16.8312,16.8248,16.8248,7200.0
2011-06-10 12:10:00,26.4,26.41,26.38,26.39,7400.0,16.8248,16.8312,16.8121,16.8184,7400.0
2011-06-10 12:15:00,26.39,26.4,26.36,26.38,44200.0,16.8184,16.8248,16.7993,16.8121,44200.0
2011-06-10 12:20:00,26.38,26.4,26.38,26.4,9800.0,16.8121,16.8248,16.8121,16.8248,9800.0
2011-06-10 12:25:00,26.4,26.4,26.39,26.39,16600.0,16.8248,16.8248,16.8184,16.8184,16600.0
2011-06-10 12:30:00,26.4,26.41,26.39,26.4,21400.0,16.8248,16.8312,16.8184,16.8248,21400.0
2011-06-10 12:35:00,26.4,26.41,26.39,26.39,13400.0,16.8248,16.8312,16.8184,16.8184,13400.0
2011-06-10 12:40:00,26.39,26.4,26.39,26.39,11200.0,16.8184,16.8248,16.8184,16.8184,11200.0
2011-06-10 12:45:00,26.38,26.39,26.37,26.38,6800.0,16.8121,16.8184,16.8057,16.8121,6800.0
2011-06-10 12:50:00,26.38,26.39,26.38,26.39,9200.0,16.8121,16.8184,16.8121,16.8184,9200.0
2011-06-10 12:55:00,26.38,26.39,26.38,26.39,1400.0,16.8121,16.8184,16.8121,16.8184,1400.0
2011-06-10 13:00:00,26.39,26.4,26.37,26.38,17400.0,16.8184,16.8248,16.8057,16.8121,17400.0
2011-06-10 13:05:00,26.38,26.38,26.38,26.38,4600.0,16.8121,16.8121,16.8121,16.8121,4600.0
2011-06-10 13:10:00,26.38,26.38,26.36,26.36,5800.0,16.8121,16.8121,16.7993,16.7993,5800.0
2011-06-10 13:15:00,26.36,26.37,26.36,26.37,4400.0,16.7993,16.8057,16.7993,16.8057,4400.0
2011-06-10 13:20:00,26.37,26.37,26.35,26.35,9400.0,16.8057,16.8057,16.793,16.793,9400.0
2011-06-10 13:25:00,26.34,26.37,26.34,26.36,11200.0,16.7866,16.8057,16.7866,16.7993,11200.0
2011-06-10 13:30:00,26.37,26.38,26.36,26.36,58600.0,16.8057,16.8121,16.7993,16.7993,58600.0
2011-06-10 13:35:00,26.36,26.36,26.34,26.34,13800.0,16.7993,16.7993,16.7866,16.7866,13800.0
2011-06-10 13:40:00,26.35,26.35,26.33,26.33,8800.0,16.793,16.793,16.7802,16.7802,8800.0
2011-06-10 13:45:00,26.32,26.32,26.31,26.32,17600.0,16.7738,16.7738,16.7675,16.7738,17600.0
2011-06-10 13:50:00,26.32,26.34,26.31,26.33,13000.0,16.7738,16.7866,16.7675,16.7802,13000.0
2011-06-10 13:55:00,26.33,26.33,26.31,26.32,20200.0,16.7802,16.7802,16.7675,16.7738,20200.0
2011-06-10 14:00:00,26.33,26.35,26.32,26.35,9200.0,16.7802,16.793,16.7738,16.793,9200.0
2011-06-10 14:05:00,26.36,26.41,26.34,26.38,33000.0,16.7993,16.8312,16.7866,16.8121,33000.0
2011-06-10 14:10:00,26.39,26.4,26.36,26.38,17800.0,16.8184,16.8248,16.7993,16.8121,17800.0
2011-06-10 14:15:00,26.38,26.38,26.36,26.37,17400.0,16.8121,16.8121,16.7993,16.8057,17400.0
2011-06-10 14:20:00,26.36,26.36,26.33,26.35,20200.0,16.7993,16.7993,16.7802,16.793,20200.0
2011-06-10 14:25:00,26.34,26.36,26.34,26.36,9800.0,16.7866,16.7993,16.7866,16.7993,9800.0
2011-06-10 14:30:00,26.36,26.38,26.36,26.36,41600.0,16.7993,16.8121,16.7993,16.7993,41600.0
2011-06-10 14:35:00,26.36,26.38,26.35,26.35,21200.0,16.7993,16.8121,16.793,16.793,21200.0
2011-06-10 14:40:00,26.35,26.37,26.35,26.35,15000.0,16.793,16.8057,16.793,16.793,15000.0
2011-06-10 14:45:00,26.35,26.36,26.34,26.36,11400.0,16.793,16.7993,16.7866,16.7993,11400.0
2011-06-10 14:50:00,26.36,26.37,26.36,26.36,6400.0,16.7993,16.8057,16.7993,16.7993,6400.0
2011-06-10 14:55:00,26.37,26.4,26.36,26.4,10000.0,16.8057,16.8248,16.7993,16.8248,10000.0
2011-06-10 15:00:00,26.4,26.4,26.38,26.39,15000.0,16.8248,16.8248,16.8121,16.8184,15000.0
2011-06-10 15:05:00,26.39,26.4,26.37,26.39,14800.0,16.8184,16.8248,16.8057,16.8184,14800.0
2011-06-10 15:10:00,26.39,26.41,26.38,26.39,17200.0,16.8184,16.8312,16.8121,16.8184,17200.0
2011-06-10 15:15:00,26.39,26.41,26.39,26.4,19200.0,16.8184,16.8312,16.8184,16.8248,19200.0
2011-06-10 15:20:00,26.4,26.4,26.37,26.39,15200.0,16.8248,16.8248,16.8057,16.8184,15200.0
2011-06-10 15:25:00,26.39,26.4,26.36,26.37,12800.0,16.8184,16.8248,16.7993,16.8057,12800.0
2011-06-10 15:30:00,26.36,26.38,26.35,26.36,18400.0,16.7993,16.8121,16.793,16.7993,18400.0
2011-06-10 15:35:00,26.36,26.36,26.32,26.32,18000.0,16.7993,16.7993,16.7738,16.7738,18000.0
2011-06-10 15:40:00,26.33,26.33,26.3,26.31,25800.0,16.7802,16.7802,16.7611,16.7675,25800.0
2011-06-10 15:45:00,26.31,26.31,26.27,26.29,125600.0,16.7675,16.7675,16.742,16.7547,125600.0
2011-06-10 15:50:00,26.29,26.3,26.29,26.29,71000.0,16.7547,16.7611,16.7547,16.7547,71000.0
2011-06-10 15:55:00,26.29,26.31,26.29,26.3,172600.0,16.7547,16.7675,16.7547,16.7611,172600.0
2011-06-13 09:30:00,25.95,26.18,25.94,26.13,104600.0,16.538,16.6846,16.5317,16.6527,104600.0
2011-06-13 09:35:00,26.13,26.14,26.01,26.02,41200.0,16.6527,16.6591,16.5763,16.5826,41200.0
2011-06-13 09:40:00,26.02,26.07,26.0,26.05,35800.0,16.5826,16.6145,16.5699,16.6018,35800.0
2011-06-13 09:45:00,26.06,26.06,25.97,25.97,52800.0,16.6081,16.6081,16.5508,16.5508,52800.0
2011-06-13 09:50:00,25.98,25.99,25.95,25.97,46600.0,16.5572,16.5635,16.538,16.5508,46600.0
2011-06-13 09:55:00,25.97,26.03,25.97,26.03,19800.0,16.5508,16.589,16.5508,16.589,19800.0
2011-06-13 10:00:00,26.03,26.08,26.03,26.08,48800.0,16.589,16.6209,16.589,16.6209,48800.0
2011-06-13 10:05:00,26.08,26.13,26.07,26.12,46800.0,16.6209,16.6527,16.6145,16.6464,46800.0
2011-06-13 10:10:00,26.13,26.13,26.1,26.13,28400.0,16.6527,16.6527,16.6336,16.6527,28400.0
2011-06-13 10:15:00,26.13,26.19,26.13,26.18,25800.0,16.6527,16.691,16.6527,16.6846,25800.0
2011-06-13 10:20:00,26.18,26.22,26.18,26.21,26400.0,16.6846,16.7101,16.6846,16.7037,26400.0
2011-06-13 10:25:00,26.2,26.23,26.2,26.23,34400.0,16.6974,16.7165,16.6974,16.7165,34400.0
2011-06-13 10:30:00,26.23,26.23,26.21,26.21,30400.0,16.7165,16.7165,16.7037,16.7037,30400.0
2011-06-13 10:35:00,26.22,26.24,26.21,26.21,27800.0,16.7101,16.7229,16.7037,16.7037,27800.0
2011-06-13 10:40:00,26.21,26.23,26.2,26.2,23600.0,16.7037,16.7165,16.6974,16.6974,23600.0
2011-06-13 10:45:00,26.2,26.23,26.2,26.23,14400.0,16.6974,16.7165,16.6974,16.7165,14400.0
2011-06-13 10:50:00,26.23,26.25,26.23,26.24,9800.0,16.7165,16.7292,16.7165,16.7229,9800.0
2011-06-13 10:55:00,26.24,26.26,26.23,26.26,19400.0,16.7229,16.7356,16.7165,16.7356,19400.0
2011-06-13 11:00:00,26.27,26.28,26.25,26.26,12800.0,16.742,16.7483,16.7292,16.7356,12800.0
2011-06-13 11:05:00,26.26,26.28,26.24,26.24,25600.0,16.7356,16.7483,16.7229,16.7229,25600.0
2011-06-13 11:10:00,26.24,26.27,26.24,26.25,14800.0,16.7229,16.742,16.7229,16.7292,14800.0
2011-06-13 11:15:00,26.25,26.25,26.24,26.25,6400.0,16.7292,16.7292,16.7229,16.7292,6400.0
2011-06-13 11:20:00,26.24,26.27,26.23,26.27,41400.0,16.7229,16.742,16.7165,16.742,41400.0
2011-06-13 11:25:00,26.27,26.29,26.27,26.29,10400.0,16.742,16.7547,16.742,16.7547,10400.0
2011-06-13 11:30:00,26.29,26.3,26.29,26.29,14200.0,16.7547,16.7611,16.7547,16.7547,14200.0
2011-06-13 11:35:00,26.3,26.3,26.27,26.28,14600.0,16.7611,16.7611,16.742,16.7483,14600.0
2011-06-13 11:40:00,26.28,26.31,26.28,26.3,15200.0,16.7483,16.7675,16.7483,16.7611,15200.0
2011-06-13 11:45:00,26.3,26.3,26.27,26.28,16400.0,16.7611,16.7611,16.742,16.7483,16400.0
2011-06-13 11:50:00,26.27,26.29,26.26,26.29,7600.0,16.742,16.7547,16.7356,16.7547,7600.0
2011-06-13 11:55:00,26.29,26.29,26.27,26.27,6800.0,16.7547,16.7547,16.742,16.742,6800.0
2011-06-13 12:00:00,26.27,26.3,26.27,26.29,13200.0,16.742,16.7611,16.742,16.7547,13200.0
2011-06-13 12:05:00,26.29,26.29,26.28,26.28,4600.0,16.7547,16.7547,16.7483,16.7483,4600.0
2011-06-13 12:10:00,26.28,26.3,26.28,26.3,9600.0,16.7483,16.7611,16.7483,16.7611,9600.0
2011-06-13 12:15:00,26.3,26.3,26.26,26.26,31800.0,16.7611,16.7611,16.7356,16.7356,31800.0
2011-06-13 12:20:00,26.26,26.29,26.25,26.26,32600.0,16.7356,16.7547,16.7292,16.7356,32600.0
2011-06-13 12:25:00,26.26,26.28,26.26,26.27,8400.0,16.7356,16.7483,16.7356,16.742,8400.0
2011-06-13 12:30:00,26.27,26.28,26.26,26.27,36000.0,16.742,16.7483,16.7356,16.742,36000.0
2011-06-13 12:35:00,26.27,26.27,26.23,26.25,25400.0,16.742,16.742,16.7165,16.7292,25400.0
2011-06-13 12:40:00,26.25,26.25,26.23,26.23,5200.0,16.7292,16.7292,16.7165,16.7165,5200.0
2011-06-13 12:45:00,26.23,26.24,26.22,26.24,15000.0,16.7165,16.7229,16.7101,16.7229,15000.0
2011-06-13 12:50:00,26.23,26.24,26.21,26.21,9000.0,16.7165,16.7229,16.7037,16.7037,9000.0
2011-06-13 12:55:00,26.21,26.22,26.2,26.2,15200.0,16.7037,16.7101,16.6974,16.6974,15200.0
2011-06-13 13:00:00,26.19,26.2,26.16,26.16,18600.0,16.691,16.6974,16.6719,16.6719,18600.0
2011-06-13 13:05:00,26.16,26.2,26.16,26.2,24400.0,16.6719,16.6974,16.6719,16.6974,24400.0
2011-06-13 13:10:00,26.2,26.2,26.18,26.2,7800.0,16.6974,16.6974,16.6846,16.6974,7800.0
2011-06-13 13:15:00,26.21,26.24,26.2,26.24,13000.0,16.7037,16.7229,16.6974,16.7229,13000.0
2011-06-13 13:20:00,26.23,26.23,26.21,26.22,12200.0,16.7165,16.7165,16.7037,16.7101,12200.0
2011-06-13 13:25:00,26.22,26.23,26.22,26.23,6800.0,16.7101,16.7165,16.7101,16.7165,6800.0
2011-06-13 13:30:00,26.23,26.24,26.23,26.24,11000.0,16.7165,16.7229,16.7165,16.7229,11000.0
2011-06-13 13:35:00,26.24,26.27,26.24,26.25,13000.0,16.7229,16.742,16.7229,16.7292,13000.0
2011-06-13 13:40:00,26.25,26.28,26.25,26.26,17200.0,16.7292,16.7483,16.7292,16.7356,17200.0
2011-06-13 13:45:00,26.26,26.27,26.24,26.24,11000.0,16.7356,16.742,16.7229,16.7229,11000.0
2011-06-13 13:50:00,26.24,26.3,26.24,26.3,26200.0,16.7229,16.7611,16.7229,16.7611,26200.0
2011-06-13 13:55:00,26.29,26.34,26.29,26.33,23600.0,16.7547,16.7866,16.7547,16.7802,23600.0
2011-06-13 14:00:00,26.34,26.35,26.34,26.35,19800.0,16.7866,16.793,16.7866,16.793,19800.0
2011-06-13 14:05:00,26.35,26.39,26.35,26.38,30200.0,16.793,16.8184,16.793,16.8121,30200.0
2011-06-13 14:10:00,26.37,26.38,26.35,26.35,20200.0,16.8057,16.8121,16.793,16.793,20200.0
2011-06-13 14:15:00,26.35,26.36,26.34,26.34,15000.0,16.793,16.7993,16.7866,16.7866,15000.0
2011-06-13 14:20:00,26.34,26.35,26.32,26.33,22400.0,16.7866,16.793,16.7738,16.7802,22400.0
2011-06-13 14:25:00,26.33,26.34,26.33,26.34,16400.0,16.7802,16.7866,16.7802,16.7866,16400.0
2011-06-13 14:30:00,26.34,26.35,26.33,26.34,41600.0,16.7866,16.793,16.7802,16.7866,41600.0
2011-06-13 14:35:00,26.34,26.35,26.33,26.33,18200.0,16.7866,16.793,16.7802,16.7802,18200.0
2011-06-13 14:40:00,26.33,26.36,26.33,26.36,22400.0,16.7802,16.7993,16.7802,16.7993,22400.0
2011-06-13 14:45:00,26.36,26.36,26.35,26.36,12800.0,16.7993,16.7993,16.793,16.7993,12800.0
2011-06-13 14:50:00,26.36,26.36,26.33,26.33,25000.0,16.7993,16.7993,16.7802,16.7802,25000.0
2011-06-13 14:55:00,26.33,26.33,26.33,26.33,27600.0,16.7802,16.7802,16.7802,16.7802,27600.0
2011-06-13 15:00:00,26.33,26.35,26.33,26.35,34000.0,16.7802,16.793,16.7802,16.793,34000.0
2011-06-13 15:05:00,26.35,26.38,26.35,26.35,53000.0,16.793,16.8121,16.793,16.793,53000.0
2011-06-13 15:10:00,26.35,26.36,26.34,26.36,36200.0,16.793,16.7993,16.7866,16.7993,36200.0
2011-06-13 15:15:00,26.36,26.38,26.36,26.37,98400.0,16.7993,16.8121,16.7993,16.8057,98400.0
2011-06-13 15:20:00,26.37,26.38,26.35,26.35,23400.0,16.8057,16.8121,16.793,16.793,23400.0
2011-06-13 15:25:00,26.35,26.38,26.35,26.36,34400.0,16.793,16.8121,16.793,16.7993,34400.0
2011-06-13 15:30:00,26.36,26.37,26.36,26.36,70600.0,16.7993,16.8057,16.7993,16.7993,70600.0
2011-06-13 15:35:00,26.36,26.36,26.33,26.33,28200.0,16.7993,16.7993,16.7802,16.7802,28200.0
2011-06-13 15:40:00,26.33,26.35,26.33,26.34,81200.0,16.7802,16.793,16.7802,16.7866,81200.0
2011-06-13 15:45:00,26.34,26.36,26.33,26.35,102600.0,16.7866,16.7993,16.7802,16.793,102600.0
2011-06-13 15:50:00,26.35,26.36,26.34,26.36,79600.0,16.793,16.7993,16.7866,16.7993,79600.0
2011-06-13 15:55:00,26.36,26.36,26.33,26.34,102600.0,16.7993,16.7993,16.7802,16.7866,102600.0
2011-06-14 09:30:00,26.48,26.54,26.45,26.46,36000.0,16.8758,16.914,16.8567,16.8631,36000.0
2011-06-14 09:35:00,26.45,26.46,26.39,26.42,13800.0,16.8567,16.8631,16.8184,16.8376,13800.0
2011-06-14 09:40:00,26.41,26.45,26.39,26.43,24600.0,16.8312,16.8567,16.8184,16.8439,24600.0
2011-06-14 09:45:00,26.45,26.45,26.38,26.38,16000.0,16.8567,16.8567,16.8121,16.8121,16000.0
2011-06-14 09:50:00,26.37,26.39,26.36,26.37,15400.0,16.8057,16.8184,16.7993,16.8057,15400.0
2011-06-14 09:55:00,26.38,26.39,26.36,26.36,11000.0,16.8121,16.8184,16.7993,16.7993,11000.0
2011-06-14 10:00:00,26.36,26.39,26.36,26.38,19200.0,16.7993,16.8184,16.7993,16.8121,19200.0
2011-06-14 10:05:00,26.39,26.39,26.36,26.36,27800.0,16.8184,16.8184,16.7993,16.7993,27800.0
2011-06-14 10:10:00,26.35,26.36,26.31,26.31,18800.0,16.793,16.7993,16.7675,16.7675,18800.0
2011-06-14 10:15:00,26.31,26.35,26.3,26.35,12200.0,16.7675,16.793,16.7611,16.793,12200.0
2011-06-14 10:20:00,26.36,26.39,26.34,26.39,16600.0,16.7993,16.8184,16.7866,16.8184,16600.0
2011-06-14 10:25:00,26.39,26.42,26.39,26.41,9400.0,16.8184,16.8376,16.8184,16.8312,9400.0
2011-06-14 10:30:00,26.41,26.45,26.41,26.43,13400.0,16.8312,16.8567,16.8312,16.8439,13400.0
2011-06-14 10:35:00,26.43,26.47,26.43,26.47,20800.0,16.8439,16.8694,16.8439,16.8694,20800.0
2011-06-14 10:40:00,26.46,26.48,26.46,26.48,10200.0,16.8631,16.8758,16.8631,16.8758,10200.0
2011-06-14 10:45:00,26.48,26.48,26.46,26.48,15400.0,16.8758,16.8758,16.8631,16.8758,15400.0
2011-06-14 10:50:00,26.47,26.48,26.46,26.46,5800.0,16.8694,16.8758,16.8631,16.8631,5800.0
2011-06-14 10:55:00,26.47,26.48,26.47,26.47,9200.0,16.8694,16.8758,16.8694,16.8694,9200.0
2011-06-14 11:00:00,26.48,26.5,26.47,26.5,12800.0,16.8758,16.8885,16.8694,16.8885,12800.0
2011-06-14 11:05:00,26.49,26.5,26.48,26.48,5400.0,16.8822,16.8885,16.8758,16.8758,5400.0
2011-06-14 11:10:00,26.49,26.51,26.49,26.49,13000.0,16.8822,16.8949,16.8822,16.8822,13000.0
2011-06-14 11:15:00,26.49,26.5,26.48,26.5,11600.0,16.8822,16.8885,16.8758,16.8885,11600.0
2011-06-14 11:20:00,26.49,26.5,26.48,26.48,10200.0,16.8822,16.8885,16.8758,16.8758,10200.0
2011-06-14 11:25:00,26.49,26.49,26.47,26.48,16800.0,16.8822,16.8822,16.8694,16.8758,16800.0
2011-06-14 11:30:00,26.48,26.48,26.44,26.44,25200.0,16.8758,16.8758,16.8503,16.8503,25200.0
2011-06-14 11:35:00,26.44,26.46,26.44,26.46,15200.0,16.8503,16.8631,16.8503,16.8631,15200.0
2011-06-14 11:40:00,26.46,26.48,26.46,26.46,15200.0,16.8631,16.8758,16.8631,16.8631,15200.0
2011-06-14 11:45:00,26.46,26.47,26.45,26.47,12600.0,16.8631,16.8694,16.8567,16.8694,12600.0
2011-06-14 11:50:00,26.46,26.47,26.45,26.45,17000.0,16.8631,16.8694,16.8567,16.8567,17000.0
2011-06-14 11:55:00,26.46,26.49,26.46,26.49,16400.0,16.8631,16.8822,16.8631,16.8822,16400.0
2011-06-14 12:00:00,26.49,26.49,26.46,26.48,21400.0,16.8822,16.8822,16.8631,16.8758,21400.0
2011-06-14 12:05:00,26.49,26.49,26.47,26.48,10400.0,16.8822,16.8822,16.8694,16.8758,10400.0
2011-06-14 12:10:00,26.47,26.47,26.46,26.47,9600.0,16.8694,16.8694,16.8631,16.8694,9600.0
2011-06-14 12:15:00,26.47,26.49,26.47,26.47,9000.0,16.8694,16.8822,16.8694,16.8694,9000.0
2011-06-14 12:20:00,26.47,26.48,26.46,26.46,5200.0,16.8694,16.8758,16.8631,16.8631,5200.0
2011-06-14 12:25:00,26.46,26.47,26.46,26.46,7000.0,16.8631,16.8694,16.8631,16.8631,7000.0
2011-06-14 12:30:00,26.46,26.48,26.46,26.48,7600.0,16.8631,16.8758,16.8631,16.8758,7600.0
2011-06-14 12:35:00,26.47,26.49,26.47,26.49,12800.0,16.8694,16.8822,16.8694,16.8822,12800.0
2011-06-14 12:40:00,26.49,26.5,26.49,26.5,4200.0,16.8822,16.8885,16.8822,16.8885,4200.0
2011-06-14 12:45:00,26.5,26.5,26.49,26.5,14800.0,16.8885,16.8885,16.8822,16.8885,14800.0
2011-06-14 12:50:00,26.5,26.5,26.48,26.49,10800.0,16.8885,16.8885,16.8758,16.8822,10800.0
2011-06-14 12:55:00,26.48,26.5,26.48,26.5,12400.0,16.8758,16.8885,16.8758,16.8885,12400.0
2011-06-14 13:00:00,26.5,26.5,26.49,26.49,8800.0,16.8885,16.8885,16.8822,16.8822,8800.0
2011-06-14 13:05:00,26.49,26.5,26.49,26.5,8800.0,16.8822,16.8885,16.8822,16.8885,8800.0
2011-06-14 13:10:00,26.5,26.5,26.5,26.5,3200.0,16.8885,16.8885,16.8885,16.8885,3200.0
2011-06-14 13:15:00,26.5,26.51,26.5,26.5,12600.0,16.8885,16.8949,16.8885,16.8885,12600.0
2011-06-14 13:20:00,26.5,26.51,26.5,26.5,8800.0,16.8885,16.8949,16.8885,16.8885,8800.0
2011-06-14 13:25:00,26.5,26.51,26.5,26.5,12000.0,16.8885,16.8949,16.8885,16.8885,12000.0
2011-06-14 13:30:00,26.5,26.52,26.5,26.52,26800.0,16.8885,16.9013,16.8885,16.9013,26800.0
2011-06-14 13:35:00,26.51,26.52,26.5,26.51,20600.0,16.8949,16.9013,16.8885,16.8949,20600.0
2011-06-14 13:40:00,26.5,26.51,26.49,26.5,10600.0,16.8885,16.8949,16.8822,16.8885,10600.0
2011-06-14 13:45:00,26.5,26.51,26.49,26.49,8800.0,16.8885,16.8949,16.8822,16.8822,8800.0
2011-06-14 13:50:00,26.49,26.5,26.48,26.48,21600.0,16.8822,16.8885,16.8758,16.8758,21600.0
2011-06-14 13:55:00,26.48,26.49,26.47,26.47,5600.0,16.8758,16.8822,16.8694,16.8694,5600.0
2011-06-14 14:00:00,26.48,26.48,26.46,26.48,14000.0,16.8758,16.8758,16.8631,16.8758,14000.0
2011-06-14 14:05:00,26.48,26.48,26.46,26.47,14800.0,16.8758,16.8758,16.8631,16.8694,14800.0
2011-06-14 14:10:00,26.47,26.49,26.47,26.47,19400.0,16.8694,16.8822,16.8694,16.8694,19400.0
2011-06-14 14:15:00,26.48,26.48,26.46,26.46,9600.0,16.8758,16.8758,16.8631,16.8631,9600.0
2011-06-14 14:20:00,26.47,26.48,26.46,26.48,11000.0,16.8694,16.8758,16.8631,16.8758,11000.0
2011-06-14 14:25:00,26.48,26.49,26.48,26.49,8200.0,16.8758,16.8822,16.8758,16.8822,8200.0
2011-06-14 14:30:00,26.49,26.49,26.48,26.49,17800.0,16.8822,16.8822,16.8758,16.8822,17800.0
2011-06-14 14:35:00,26.49,26.5,26.46,26.46,40600.0,16.8822,16.8885,16.8631,16.8631,40600.0
2011-06-14 14:40:00,26.46,26.48,26.46,26.48,12800.0,16.8631,16.8758,16.8631,16.8758,12800.0
2011-06-14 14:45:00,26.48,26.5,26.48,26.5,12600.0,16.8758,16.8885,16.8758,16.8885,12600.0
2011-06-14 14:50:00,26.52,26.52,26.5,26.5,12400.0,16.9013,16.9013,16.8885,16.8885,12400.0
2011-06-14 14:55:00,26.5,26.51,26.5,26.5,16200.0,16.8885,16.8949,16.8885,16.8885,16200.0
2011-06-14 15:00:00,26.5,26.54,26.5,26.54,28400.0,16.8885,16.914,16.8885,16.914,28400.0
2011-06-14 15:05:00,26.54,26.54,26.53,26.54,16600.0,16.914,16.914,16.9077,16.914,16600.0
2011-06-14 15:10:00,26.54,26.54,26.53,26.54,9200.0,16.914,16.914,16.9077,16.914,9200.0
2011-06-14 15:15:00,26.53,26.56,26.53,26.54,28000.0,16.9077,16.9268,16.9077,16.914,28000.0
2011-06-14 15:20:00,26.54,26.54,26.52,26.53,16400.0,16.914,16.914,16.9013,16.9077,16400.0
2011-06-14 15:25:00,26.53,26.53,26.51,26.51,21600.0,16.9077,16.9077,16.8949,16.8949,21600.0
2011-06-14 15:30:00,26.51,26.52,26.5,26.5,21800.0,16.8949,16.9013,16.8885,16.8885,21800.0
2011-06-14 15:35:00,26.5,26.5,26.49,26.49,31800.0,16.8885,16.8885,16.8822,16.8822,31800.0
2011-06-14 15:40:00,26.49,26.49,26.47,26.47,26600.0,16.8822,16.8822,16.8694,16.8694,26600.0
2011-06-14 15:45:00,26.47,26.47,26.43,26.45,75000.0,16.8694,16.8694,16.8439,16.8567,75000.0
2011-06-14 15:50:00,26.45,26.47,26.43,26.44,82200.0,16.8567,16.8694,16.8439,16.8503,82200.0
2011-06-14 15:55:00,26.44,26.48,26.44,26.47,123400.0,16.8503,16.8758,16.8503,16.8694,123400.0
2011-06-15 09:30:00,26.3,26.43,26.3,26.43,28200.0,16.7611,16.8439,16.7611,16.8439,28200.0
2011-06-15 09:35:00,26.42,26.49,26.41,26.48,20600.0,16.8376,16.8822,16.8312,16.8758,20600.0
2011-06-15 09:40:00,26.49,26.5,26.45,26.47,9000.0,16.8822,16.8885,16.8567,16.8694,9000.0
2011-06-15 09:45:00,26.45,26.45,26.34,26.35,14600.0,16.8567,16.8567,16.7866,16.793,14600.0
2011-06-15 09:50:00,26.36,26.36,26.33,26.34,16200.0,16.7993,16.7993,16.7802,16.7866,16200.0
2011-06-15 09:55:00,26.34,26.35,26.32,26.34,18800.0,16.7866,16.793,16.7738,16.7866,18800.0
2011-06-15 10:00:00,26.33,26.38,26.32,26.35,20000.0,16.7802,16.8121,16.7738,16.793,20000.0
2011-06-15 10:05:00,26.37,26.38,26.35,26.36,7600.0,16.8057,16.8121,16.793,16.7993,7600.0
2011-06-15 10:10:00,26.36,26.36,26.34,26.36,19800.0,16.7993,16.7993,16.7866,16.7993,19800.0
2011-06-15 10:15:00,26.35,26.36,26.35,26.35,21800.0,16.793,16.7993,16.793,16.793,21800.0
2011-06-15 10:20:00,26.35,26.35,26.33,26.35,20000.0,16.793,16.793,16.7802,16.793,20000.0
2011-06-15 10:25:00,26.36,26.37,26.35,26.35,9000.0,16.7993,16.8057,16.793,16.793,9000.0
2011-06-15 10:30:00,26.36,26.38,26.35,26.36,13200.0,16.7993,16.8121,16.793,16.7993,13200.0
2011-06-15 10:35:00,26.37,26.37,26.36,26.37,7000.0,16.8057,16.8057,16.7993,16.8057,7000.0
2011-06-15 10:40:00,26.37,26.38,26.36,26.38,13000.0,16.8057,16.8121,16.7993,16.8121,13000.0
2011-06-15 10:45:00,26.38,26.41,26.37,26.41,13400.0,16.8121,16.8312,16.8057,16.8312,13400.0
2011-06-15 10:50:00,26.41,26.42,26.4,26.41,8200.0,16.8312,16.8376,16.8248,16.8312,8200.0
2011-06-15 10:55:00,26.41,26.43,26.41,26.42,16600.0,16.8312,16.8439,16.8312,16.8376,16600.0
2011-06-15 11:00:00,26.42,26.45,26.41,26.43,31400.0,16.8376,16.8567,16.8312,16.8439,31400.0
2011-06-15 11:05:00,26.43,26.45,26.43,26.43,14200.0,16.8439,16.8567,16.8439,16.8439,14200.0
2011-06-15 11:10:00,26.43,26.44,26.41,26.41,23800.0,16.8439,16.8503,16.8312,16.8312,23800.0
2011-06-15 11:15:00,26.41,26.42,26.41,26.42,4400.0,16.8312,16.8376,16.8312,16.8376,4400.0
2011-06-15 11:20:00,26.42,26.43,26.42,26.43,12400.0,16.8376,16.8439,16.8376,16.8439,12400.0
2011-06-15 11:25:00,26.43,26.43,26.42,26.43,20400.0,16.8439,16.8439,16.8376,16.8439,20400.0
2011-06-15 11:30:00,26.43,26.43,26.39,26.4,13200.0,16.8439,16.8439,16.8184,16.8248,13200.0
2011-06-15 11:35:00,26.4,26.4,26.35,26.35,22600.0,16.8248,16.8248,16.793,16.793,22600.0
2011-06-15 11:40:00,26.36,26.36,26.34,26.36,21200.0,16.7993,16.7993,16.7866,16.7993,21200.0
2011-06-15 11:45:00,26.35,26.39,26.35,26.36,32400.0,16.793,16.8184,16.793,16.7993,32400.0
2011-06-15 11:50:00,26.35,26.36,26.33,26.35,51200.0,16.793,16.7993,16.7802,16.793,51200.0
2011-06-15 11:55:00,26.35,26.36,26.34,26.35,32600.0,16.793,16.7993,16.7866,16.793,32600.0
2011-06-15 12:00:00,26.36,26.37,26.33,26.36,25000.0,16.7993,16.8057,16.7802,16.7993,25000.0
2011-06-15 12:05:00,26.36,26.36,26.35,26.36,9200.0,16.7993,16.7993,16.793,16.7993,9200.0
2011-06-15 12:10:00,26.36,26.36,26.35,26.36,7800.0,16.7993,16.7993,16.793,16.7993,7800.0
2011-06-15 12:15:00,26.36,26.36,26.3,26.31,17600.0,16.7993,16.7993,16.7611,16.7675,17600.0
2011-06-15 12:20:00,26.31,26.31,26.26,26.27,13400.0,16.7675,16.7675,16.7356,16.742,13400.0
2011-06-15 12:25:00,26.27,26.28,26.22,26.28,29000.0,16.742,16.7483,16.7101,16.7483,29000.0
2011-06-15 12:30:00,26.28,26.3,26.28,26.3,8800.0,16.7483,16.7611,16.7483,16.7611,8800.0
2011-06-15 12:35:00,26.3,26.31,26.28,26.28,14200.0,16.7611,16.7675,16.7483,16.7483,14200.0
2011-06-15 12:40:00,26.28,26.28,26.25,26.25,11800.0,16.7483,16.7483,16.7292,16.7292,11800.0
2011-06-15 12:45:00,26.25,26.26,26.24,26.25,10200.0,16.7292,16.7356,16.7229,16.7292,10200.0
2011-06-15 12:50:00,26.24,26.24,26.23,26.24,7200.0,16.7229,16.7229,16.7165,16.7229,7200.0
2011-06-15 12:55:00,26.24,26.24,26.23,26.23,11400.0,16.7229,16.7229,16.7165,16.7165,11400.0
2011-06-15 13:00:00,26.23,26.24,26.22,26.22,22600.0,16.7165,16.7229,16.7101,16.7101,22600.0
2011-06-15 13:05:00,26.22,26.24,26.22,26.22,10800.0,16.7101,16.7229,16.7101,16.7101,10800.0
2011-06-15 13:10:00,26.22,26.23,26.2,26.23,11000.0,16.7101,16.7165,16.6974,16.7165,11000.0
2011-06-15 13:15:00,26.23,26.23,26.21,26.21,11400.0,16.7165,16.7165,16.7037,16.7037,11400.0
2011-06-15 13:20:00,26.21,26.22,26.21,26.22,9400.0,16.7037,16.7101,16.7037,16.7101,9400.0
2011-06-15 13:25:00,26.22,26.24,26.21,26.23,6800.0,16.7101,16.7229,16.7037,16.7165,6800.0
2011-06-15 13:30:00,26.23,26.24,26.22,26.22,16000.0,16.7165,16.7229,16.7101,16.7101,16000.0
2011-06-15 13:35:00,26.22,26.23,26.19,26.22,32000.0,16.7101,16.7165,16.691,16.7101,32000.0
2011-06-15 13:40:00,26.22,26.25,26.22,26.24,12800.0,16.7101,16.7292,16.7101,16.7229,12800.0
2011-06-15 13:45:00,26.24,26.25,26.22,26.24,18000.0,16.7229,16.7292,16.7101,16.7229,18000.0
2011-06-15 13:50:00,26.25,26.25,26.22,26.22,31600.0,16.7292,16.7292,16.7101,16.7101,31600.0
2011-06-15 13:55:00,26.23,26.27,26.22,26.27,19600.0,16.7165,16.742,16.7101,16.742,19600.0
2011-06-15 14:00:00,26.25,26.27,26.24,26.25,14000.0,16.7292,16.742,16.7229,16.7292,14000.0
2011-06-15 14:05:00,26.24,26.27,26.24,26.25,19200.0,16.7229,16.742,16.7229,16.7292,19200.0
2011-06-15 14:10:00,26.25,26.25,26.25,26.25,19800.0,16.7292,16.7292,16.7292,16.7292,19800.0
2011-06-15 14:15:00,26.25,26.28,26.24,26.24,37000.0,16.7292,16.7483,16.7229,16.7229,37000.0
2011-06-15 14:20:00,26.25,26.25,26.22,26.22,49800.0,16.7292,16.7292,16.7101,16.7101,49800.0
2011-06-15 14:25:00,26.22,26.22,26.2,26.22,33200.0,16.7101,16.7101,16.6974,16.7101,33200.0
2011-06-15 14:30:00,26.21,26.26,26.21,26.25,35800.0,16.7037,16.7356,16.7037,16.7292,35800.0
2011-06-15 14:35:00,26.25,26.28,26.25,26.27,16600.0,16.7292,16.7483,16.7292,16.742,16600.0
2011-06-15 14:40:00,26.27,26.28,26.25,26.27,24200.0,16.742,16.7483,16.7292,16.742,24200.0
2011-06-15 14:45:00,26.27,26.29,26.22,26.27,55000.0,16.742,16.7547,16.7101,16.742,55000.0
2011-06-15 14:50:00,26.25,26.26,26.23,26.25,27000.0,16.7292,16.7356,16.7165,16.7292,27000.0
2011-06-15 14:55:00,26.25,26.25,26.23,26.23,23600.0,16.7292,16.7292,16.7165,16.7165,23600.0
2011-06-15 15:00:00,26.23,26.27,26.21,26.24,39800.0,16.7165,16.742,16.7037,16.7229,39800.0
2011-06-15 15:05:00,26.23,26.24,26.2,26.22,27600.0,16.7165,16.7229,16.6974,16.7101,27600.0
2011-06-15 15:10:00,26.22,26.24,26.21,26.22,42800.0,16.7101,16.7229,16.7037,16.7101,42800.0
2011-06-15 15:15:00,26.22,26.22,26.18,26.21,58000.0,16.7101,16.7101,16.6846,16.7037,58000.0
2011-06-15 15:20:00,26.21,26.27,26.2,26.26,45400.0,16.7037,16.742,16.6974,16.7356,45400.0
2011-06-15 15:25:00,26.26,26.3,26.25,26.29,53800.0,16.7356,16.7611,16.7292,16.7547,53800.0
2011-06-15 15:30:00,26.29,26.31,26.29,26.29,40000.0,16.7547,16.7675,16.7547,16.7547,40000.0
2011-06-15 15:35:00,26.3,26.3,26.28,26.29,44200.0,16.7611,16.7611,16.7483,16.7547,44200.0
2011-06-15 15:40:00,26.29,26.31,26.28,26.31,52600.0,16.7547,16.7675,16.7483,16.7675,52600.0
2011-06-15 15:45:00,26.31,26.37,26.31,26.33,141800.0,16.7675,16.8057,16.7675,16.7802,141800.0
2011-06-15 15:50:00,26.33,26.34,26.31,26.34,114600.0,16.7802,16.7866,16.7675,16.7866,114600.0
2011-06-15 15:55:00,26.34,26.34,26.29,26.29,179400.0,16.7866,16.7866,16.7547,16.7547,179400.0
2011-06-16 09:30:00,26.32,26.42,26.32,26.42,51600.0,16.7738,16.8376,16.7738,16.8376,51600.0
2011-06-16 09:35:00,26.43,26.59,26.43,26.53,41600.0,16.8439,16.9459,16.8439,16.9077,41600.0
2011-06-16 09:40:00,26.53,26.53,26.47,26.48,15800.0,16.9077,16.9077,16.8694,16.8758,15800.0
2011-06-16 09:45:00,26.46,26.52,26.43,26.5,14000.0,16.8631,16.9013,16.8439,16.8885,14000.0
2011-06-16 09:50:00,26.5,26.52,26.49,26.5,13800.0,16.8885,16.9013,16.8822,16.8885,13800.0
2011-06-16 09:55:00,26.5,26.52,26.49,26.51,21800.0,16.8885,16.9013,16.8822,16.8949,21800.0
2011-06-16 10:00:00,26.5,26.51,26.37,26.39,32800.0,16.8885,16.8949,16.8057,16.8184,32800.0
2011-06-16 10:05:00,26.39,26.42,26.37,26.41,29600.0,16.8184,16.8376,16.8057,16.8312,29600.0
2011-06-16 10:10:00,26.41,26.49,26.41,26.49,25200.0,16.8312,16.8822,16.8312,16.8822,25200.0
2011-06-16 10:15:00,26.49,26.53,26.46,26.47,19400.0,16.8822,16.9077,16.8631,16.8694,19400.0
2011-06-16 10:20:00,26.48,26.48,26.43,26.44,11000.0,16.8758,16.8758,16.8439,16.8503,11000.0
2011-06-16 10:25:00,26.43,26.43,26.41,26.43,16000.0,16.8439,16.8439,16.8312,16.8439,16000.0
2011-06-16 10:30:00,26.43,26.45,26.41,26.44,24200.0,16.8439,16.8567,16.8312,16.8503,24200.0
2011-06-16 10:35:00,26.45,26.46,26.43,26.46,21600.0,16.8567,16.8631,16.8439,16.8631,21600.0
2011-06-16 10:40:00,26.47,26.48,26.45,26.46,13400.0,16.8694,16.8758,16.8567,16.8631,13400.0
2011-06-16 10:45:00,26.46,26.46,26.4,26.42,14200.0,16.8631,16.8631,16.8248,16.8376,14200.0
2011-06-16 10:50:00,26.41,26.43,26.4,26.4,18200.0,16.8312,16.8439,16.8248,16.8248,18200.0
2011-06-16 10:55:00,26.4,26.4,26.39,26.4,13600.0,16.8248,16.8248,16.8184,16.8248,13600.0
2011-06-16 11:00:00,26.39,26.4,26.36,26.38,20600.0,16.8184,16.8248,16.7993,16.8121,20600.0
2011-06-16 11:05:00,26.37,26.37,26.34,26.35,8000.0,16.8057,16.8057,16.7866,16.793,8000.0
2011-06-16 11:10:00,26.34,26.35,26.32,26.35,50200.0,16.7866,16.793,16.7738,16.793,50200.0
2011-06-16 11:15:00,26.35,26.44,26.35,26.44,21600.0,16.793,16.8503,16.793,16.8503,21600.0
2011-06-16 11:20:00,26.44,26.46,26.4,26.42,19200.0,16.8503,16.8631,16.8248,16.8376,19200.0
2011-06-16 11:25:00,26.42,26.45,26.41,26.45,12400.0,16.8376,16.8567,16.8312,16.8567,12400.0
2011-06-16 11:30:00,26.45,26.48,26.44,26.45,15800.0,16.8567,16.8758,16.8503,16.8567,15800.0
2011-06-16 11:35:00,26.44,26.45,26.43,26.44,16200.0,16.8503,16.8567,16.8439,16.8503,16200.0
2011-06-16 11:40:00,26.44,26.44,26.41,26.42,14800.0,16.8503,16.8503,16.8312,16.8376,14800.0
2011-06-16 11:45:00,26.42,26.45,26.42,26.43,10400.0,16.8376,16.8567,16.8376,16.8439,10400.0
2011-06-16 11:50:00,26.43,26.43,26.41,26.42,6200.0,16.8439,16.8439,16.8312,16.8376,6200.0
2011-06-16 11:55:00,26.42,26.43,26.41,26.43,10000.0,16.8376,16.8439,16.8312,16.8439,10000.0
2011-06-16 12:00:00,26.42,26.45,26.42,26.45,23200.0,16.8376,16.8567,16.8376,16.8567,23200.0
2011-06-16 12:05:00,26.45,26.45,26.43,26.44,9600.0,16.8567,16.8567,16.8439,16.8503,9600.0
2011-06-16 12:10:00,26.44,26.45,26.42,26.42,11000.0,16.8503,16.8567,16.8376,16.8376,11000.0
2011-06-16 12:15:00,26.41,26.41,26.38,26.39,15600.0,16.8312,16.8312,16.8121,16.8184,15600.0
2011-06-16 12:20:00,26.38,26.42,26.38,26.41,17800.0,16.8121,16.8376,16.8121,16.8312,17800.0
2011-06-16 12:25:00,26.4,26.4,26.38,26.4,9000.0,16.8248,16.8248,16.8121,16.8248,9000.0
2011-06-16 12:30:00,26.39,26.4,26.37,26.38,8800.0,16.8184,16.8248,16.8057,16.8121,8800.0
2011-06-16 12:35:00,26.38,26.39,26.36,26.38,9000.0,16.8121,16.8184,16.7993,16.8121,9000.0
2011-06-16 12:40:00,26.36,26.36,26.35,26.36,12600.0,16.7993,16.7993,16.793,16.7993,12600.0
2011-06-16 12:45:00,26.35,26.36,26.35,26.35,19200.0,16.793,16.7993,16.793,16.793,19200.0
2011-06-16 12:50:00,26.36,26.36,26.35,26.36,24000.0,16.7993,16.7993,16.793,16.7993,24000.0
2011-06-16 12:55:00,26.35,26.36,26.34,26.34,6800.0,16.793,16.7993,16.7866,16.7866,6800.0
2011-06-16 13:00:00,26.33,26.34,26.31,26.32,14000.0,16.7802,16.7866,16.7675,16.7738,14000.0
2011-06-16 13:05:00,26.32,26.32,26.31,26.32,12800.0,16.7738,16.7738,16.7675,16.7738,12800.0
2011-06-16 13:10:00,26.32,26.33,26.31,26.33,15400.0,16.7738,16.7802,16.7675,16.7802,15400.0
2011-06-16 13:15:00,26.32,26.34,26.31,26.34,15000.0,16.7738,16.7866,16.7675,16.7866,15000.0
2011-06-16 13:20:00,26.34,26.35,26.31,26.35,25200.0,16.7866,16.793,16.7675,16.793,25200.0
2011-06-16 13:25:00,26.34,26.34,26.32,26.32,11200.0,16.7866,16.7866,16.7738,16.7738,11200.0
2011-06-16 13:30:00,26.32,26.32,26.3,26.32,19400.0,16.7738,16.7738,16.7611,16.7738,19400.0
2011-06-16 13:35:00,26.32,26.33,26.3,26.3,11400.0,16.7738,16.7802,16.7611,16.7611,11400.0
2011-06-16 13:40:00,26.3,26.31,26.29,26.29,17000.0,16.7611,16.7675,16.7547,16.7547,17000.0
2011-06-16 13:45:00,26.29,26.3,26.27,26.28,13000.0,16.7547,16.7611,16.742,16.7483,13000.0
2011-06-16 13:50:00,26.29,26.32,26.28,26.29,12600.0,16.7547,16.7738,16.7483,16.7547,12600.0
2011-06-16 13:55:00,26.29,26.3,26.28,26.28,10800.0,16.7547,16.7611,16.7483,16.7483,10800.0
2011-06-16 14:00:00,26.28,26.32,26.28,26.32,15400.0,16.7483,16.7738,16.7483,16.7738,15400.0
2011-06-16 14:05:00,26.32,26.33,26.31,26.32,11200.0,16.7738,16.7802,16.7675,16.7738,11200.0
2011-06-16 14:10:00,26.32,26.33,26.31,26.32,12000.0,16.7738,16.7802,16.7675,16.7738,12000.0
2011-06-16 14:15:00,26.32,26.33,26.31,26.32,10600.0,16.7738,16.7802,16.7675,16.7738,10600.0
2011-06-16 14:20:00,26.32,26.33,26.32,26.33,11400.0,16.7738,16.7802,16.7738,16.7802,11400.0
2011-06-16 14:25:00,26.32,26.36,26.32,26.33,18800.0,16.7738,16.7993,16.7738,16.7802,18800.0
2011-06-16 14:30:00,26.33,26.34,26.31,26.32,16600.0,16.7802,16.7866,16.7675,16.7738,16600.0
2011-06-16 14:35:00,26.31,26.32,26.3,26.3,25000.0,16.7675,16.7738,16.7611,16.7611,25000.0
2011-06-16 14:40:00,26.31,26.35,26.31,26.31,15800.0,16.7675,16.793,16.7675,16.7675,15800.0
2011-06-16 14:45:00,26.31,26.32,26.29,26.29,13400.0,16.7675,16.7738,16.7547,16.7547,13400.0
2011-06-16 14:50:00,26.29,26.33,26.28,26.3,28800.0,16.7547,16.7802,16.7483,16.7611,28800.0
2011-06-16 14:55:00,26.31,26.35,26.31,26.33,23000.0,16.7675,16.793,16.7675,16.7802,23000.0
2011-06-16 15:00:00,26.33,26.34,26.33,26.34,13800.0,16.7802,16.7866,16.7802,16.7866,13800.0
2011-06-16 15:05:00,26.34,26.34,26.32,26.34,17800.0,16.7866,16.7866,16.7738,16.7866,17800.0
2011-06-16 15:10:00,26.35,26.36,26.35,26.36,16600.0,16.793,16.7993,16.793,16.7993,16600.0
2011-06-16 15:15:00,26.36,26.36,26.33,26.34,29000.0,16.7993,16.7993,16.7802,16.7866,29000.0
2011-06-16 15:20:00,26.34,26.36,26.34,26.36,29400.0,16.7866,16.7993,16.7866,16.7993,29400.0
2011-06-16 15:25:00,26.36,26.38,26.35,26.36,18800.0,16.7993,16.8121,16.793,16.7993,18800.0
2011-06-16 15:30:00,26.36,26.4,26.35,26.39,45600.0,16.7993,16.8248,16.793,16.8184,45600.0
2011-06-16 15:35:00,26.39,26.4,26.38,26.39,31000.0,16.8184,16.8248,16.8121,16.8184,31000.0
2011-06-16 15:40:00,26.39,26.41,26.38,26.38,52600.0,16.8184,16.8312,16.8121,16.8121,52600.0
2011-06-16 15:45:00,26.38,26.43,26.38,26.41,126000.0,16.8121,16.8439,16.8121,16.8312,126000.0
2011-06-16 15:50:00,26.41,26.42,26.4,26.42,124600.0,16.8312,16.8376,16.8248,16.8376,124600.0
2011-06-16 15:55:00,26.42,26.43,26.4,26.42,129400.0,16.8376,16.8439,16.8248,16.8376,129400.0
2011-06-17 09:30:00,26.63,26.67,26.58,26.58,406600.0,16.9714,16.9969,16.9395,16.9395,406600.0
2011-06-17 09:35:00,26.57,26.59,26.54,26.54,18000.0,16.9332,16.9459,16.914,16.914,18000.0
2011-06-17 09:40:00,26.53,26.59,26.53,26.59,6600.0,16.9077,16.9459,16.9077,16.9459,6600.0
2011-06-17 09:45:00,26.6,26.63,26.6,26.61,20200.0,16.9523,16.9714,16.9523,16.9587,20200.0
2011-06-17 09:50:00,26.61,26.64,26.6,26.61,8400.0,16.9587,16.9778,16.9523,16.9587,8400.0
2011-06-17 09:55:00,26.61,26.71,26.61,26.7,21000.0,16.9587,17.0224,16.9587,17.016,21000.0
2011-06-17 10:00:00,26.7,26.74,26.69,26.71,21600.0,17.016,17.0415,17.0096,17.0224,21600.0
2011-06-17 10:05:00,26.71,26.72,26.68,26.7,15400.0,17.0224,17.0288,17.0033,17.016,15400.0
2011-06-17 10:10:00,26.71,26.73,26.67,26.68,33800.0,17.0224,17.0351,16.9969,17.0033,33800.0
2011-06-17 10:15:00,26.67,26.7,26.67,26.68,30600.0,16.9969,17.016,16.9969,17.0033,30600.0
2011-06-17 10:20:00,26.69,26.69,26.63,26.65,33000.0,17.0096,17.0096,16.9714,16.9841,33000.0
2011-06-17 10:25:00,26.65,26.68,26.63,26.68,44800.0,16.9841,17.0033,16.9714,17.0033,44800.0
2011-06-17 10:30:00,26.68,26.72,26.68,26.68,13000.0,17.0033,17.0288,17.0033,17.0033,13000.0
2011-06-17 10:35:00,26.68,26.7,26.67,26.7,15200.0,17.0033,17.016,16.9969,17.016,15200.0
2011-06-17 10:40:00,26.7,26.72,26.7,26.72,4600.0,17.016,17.0288,17.016,17.0288,4600.0
2011-06-17 10:45:00,26.72,26.73,26.7,26.72,26800.0,17.0288,17.0351,17.016,17.0288,26800.0
2011-06-17 10:50:00,26.72,26.72,26.7,26.71,19000.0,17.0288,17.0288,17.016,17.0224,19000.0
2011-06-17 10:55:00,26.71,26.73,26.7,26.71,30000.0,17.0224,17.0351,17.016,17.0224,30000.0
2011-06-17 11:00:00,26.71,26.72,26.67,26.67,26600.0,17.0224,17.0288,16.9969,16.9969,26600.0
2011-06-17 11:05:00,26.68,26.73,26.67,26.73,21000.0,17.0033,17.0351,16.9969,17.0351,21000.0
2011-06-17 11:10:00,26.73,26.73,26.69,26.72,58400.0,17.0351,17.0351,17.0096,17.0288,58400.0
2011-06-17 11:15:00,26.72,26.73,26.7,26.72,17200.0,17.0288,17.0351,17.016,17.0288,17200.0
2011-06-17 11:20:00,26.73,26.75,26.72,26.72,13000.0,17.0351,17.0479,17.0288,17.0288,13000.0
2011-06-17 11:25:00,26.72,26.73,26.72,26.73,7600.0,17.0288,17.0351,17.0288,17.0351,7600.0
2011-06-17 11:30:00,26.73,26.74,26.73,26.74,12200.0,17.0351,17.0415,17.0351,17.0415,12200.0
2011-06-17 11:35:00,26.74,26.75,26.74,26.75,6000.0,17.0415,17.0479,17.0415,17.0479,6000.0
2011-06-17 11:40:00,26.75,26.75,26.71,26.71,12800.0,17.0479,17.0479,17.0224,17.0224,12800.0
2011-06-17 11:45:00,26.72,26.74,26.71,26.74,17200.0,17.0288,17.0415,17.0224,17.0415,17200.0
2011-06-17 11:50:00,26.74,26.75,26.71,26.72,10800.0,17.0415,17.0479,17.0224,17.0288,10800.0
2011-06-17 11:55:00,26.73,26.73,26.72,26.72,9600.0,17.0351,17.0351,17.0288,17.0288,9600.0
2011-06-17 12:00:00,26.71,26.72,26.68,26.68,7800.0,17.0224,17.0288,17.0033,17.0033,7800.0
2011-06-17 12:05:00,26.68,26.7,26.68,26.7,15000.0,17.0033,17.016,17.0033,17.016,15000.0
2011-06-17 12:10:00,26.69,26.7,26.68,26.68,8200.0,17.0096,17.016,17.0033,17.0033,8200.0
2011-06-17 12:15:00,26.69,26.7,26.67,26.68,15000.0,17.0096,17.016,16.9969,17.0033,15000.0
2011-06-17 12:20:00,26.67,26.67,26.64,26.64,23200.0,16.9969,16.9969,16.9778,16.9778,23200.0
2011-06-17 12:25:00,26.64,26.65,26.63,26.65,9600.0,16.9778,16.9841,16.9714,16.9841,9600.0
2011-06-17 12:30:00,26.65,26.65,26.61,26.61,19400.0,16.9841,16.9841,16.9587,16.9587,19400.0
2011-06-17 12:35:00,26.61,26.62,26.6,26.61,22600.0,16.9587,16.965,16.9523,16.9587,22600.0
2011-06-17 12:40:00,26.61,26.61,26.57,26.6,19200.0,16.9587,16.9587,16.9332,16.9523,19200.0
2011-06-17 12:45:00,26.59,26.6,26.58,26.59,13400.0,16.9459,16.9523,16.9395,16.9459,13400.0
2011-06-17 12:50:00,26.59,26.59,26.57,26.59,11000.0,16.9459,16.9459,16.9332,16.9459,11000.0
2011-06-17 12:55:00,26.59,26.61,26.59,26.61,6000.0,16.9459,16.9587,16.9459,16.9587,6000.0
2011-06-17 13:00:00,26.61,26.61,26.59,26.59,8200.0,16.9587,16.9587,16.9459,16.9459,8200.0
2011-06-17 13:05:00,26.59,26.59,26.54,26.58,9600.0,16.9459,16.9459,16.914,16.9395,9600.0
2011-06-17 13:10:00,26.58,26.58,26.56,26.57,4400.0,16.9395,16.9395,16.9268,16.9332,4400.0
2011-06-17 13:15:00,26.58,26.58,26.56,26.57,4400.0,16.9395,16.9395,16.9268,16.9332,4400.0
2011-06-17 13:20:00,26.56,26.58,26.56,26.57,4400.0,16.9268,16.9395,16.9268,16.9332,4400.0
2011-06-17 13:25:00,26.57,26.59,26.57,26.59,6600.0,16.9332,16.9459,16.9332,16.9459,6600.0
2011-06-17 13:30:00,26.59,26.61,26.59,26.61,6800.0,16.9459,16.9587,16.9459,16.9587,6800.0
2011-06-17 13:35:00,26.59,26.6,26.59,26.6,7800.0,16.9459,16.9523,16.9459,16.9523,7800.0
2011-06-17 13:40:00,26.6,26.61,26.59,26.61,3600.0,16.9523,16.9587,16.9459,16.9587,3600.0
2011-06-17 13:45:00,26.61,26.61,26.6,26.6,8000.0,16.9587,16.9587,16.9523,16.9523,8000.0
2011-06-17 13:50:00,26.61,26.61,26.58,26.58,6200.0,16.9587,16.9587,16.9395,16.9395,6200.0
2011-06-17 13:55:00,26.58,26.59,26.57,26.58,13200.0,16.9395,16.9459,16.9332,16.9395,13200.0
2011-06-17 14:00:00,26.58,26.61,26.58,26.6,6400.0,16.9395,16.9587,16.9395,16.9523,6400.0
2011-06-17 14:05:00,26.61,26.61,26.58,26.58,15200.0,16.9587,16.9587,16.9395,16.9395,15200.0
2011-06-17 14:10:00,26.58,26.58,26.57,26.58,12000.0,16.9395,16.9395,16.9332,16.9395,12000.0
2011-06-17 14:15:00,26.58,26.61,26.57,26.6,18800.0,16.9395,16.9587,16.9332,16.9523,18800.0
2011-06-17 14:20:00,26.59,26.61,26.59,26.6,12600.0,16.9459,16.9587,16.9459,16.9523,12600.0
2011-06-17 14:25:00,26.6,26.63,26.58,26.62,18000.0,16.9523,16.9714,16.9395,16.965,18000.0
2011-06-17 14:30:00,26.62,26.63,26.61,26.61,14000.0,16.965,16.9714,16.9587,16.9587,14000.0
2011-06-17 14:35:00,26.61,26.61,26.59,26.59,9000.0,16.9587,16.9587,16.9459,16.9459,9000.0
2011-06-17 14:40:00,26.59,26.59,26.57,26.58,18200.0,16.9459,16.9459,16.9332,16.9395,18200.0
2011-06-17 14:45:00,26.58,26.59,26.56,26.58,22600.0,16.9395,16.9459,16.9268,16.9395,22600.0
2011-06-17 14:50:00,26.58,26.59,26.58,26.58,19200.0,16.9395,16.9459,16.9395,16.9395,19200.0
2011-06-17 14:55:00,26.58,26.6,26.58,26.59,20200.0,16.9395,16.9523,16.9395,16.9459,20200.0
2011-06-17 15:00:00,26.59,26.6,26.57,26.58,23000.0,16.9459,16.9523,16.9332,16.9395,23000.0
2011-06-17 15:05:00,26.58,26.59,26.57,26.58,21000.0,16.9395,16.9459,16.9332,16.9395,21000.0
2011-06-17 15:10:00,26.57,26.57,26.55,26.56,20200.0,16.9332,16.9332,16.9204,16.9268,20200.0
2011-06-17 15:15:00,26.56,26.56,26.48,26.5,62200.0,16.9268,16.9268,16.8758,16.8885,62200.0
2011-06-17 15:20:00,26.5,26.52,26.5,26.52,23600.0,16.8885,16.9013,16.8885,16.9013,23600.0
2011-06-17 15:25:00,26.52,26.54,26.5,26.54,33400.0,16.9013,16.914,16.8885,16.914,33400.0
2011-06-17 15:30:00,26.54,26.55,26.54,26.54,28800.0,16.914,16.9204,16.914,16.914,28800.0
2011-06-17 15:35:00,26.54,26.57,26.53,26.56,49000.0,16.914,16.9332,16.9077,16.9268,49000.0
2011-06-17 15:40:00,26.56,26.6,26.56,26.59,39800.0,16.9268,16.9523,16.9268,16.9459,39800.0
2011-06-17 15:45:00,26.6,26.61,26.59,26.6,110000.0,16.9523,16.9587,16.9459,16.9523,110000.0
2011-06-17 15:50:00,26.6,26.62,26.59,26.62,91400.0,16.9523,16.965,16.9459,16.965,91400.0
2011-06-17 15:55:00,26.62,26.62,26.59,26.59,146200.0,16.965,16.965,16.9459,16.9459,146200.0
2011-06-20 09:30:00,26.58,26.59,26.54,26.56,26200.0,16.9395,16.9459,16.914,16.9268,26200.0
2011-06-20 09:35:00,26.56,26.57,26.55,26.55,8400.0,16.9268,16.9332,16.9204,16.9204,8400.0
2011-06-20 09:40:00,26.58,26.6,26.52,26.52,9600.0,16.9395,16.9523,16.9013,16.9013,9600.0
2011-06-20 09:45:00,26.52,26.53,26.48,26.5,16800.0,16.9013,16.9077,16.8758,16.8885,16800.0
2011-06-20 09:50:00,26.49,26.51,26.46,26.49,18600.0,16.8822,16.8949,16.8631,16.8822,18600.0
2011-06-20 09:55:00,26.5,26.54,26.5,26.54,6800.0,16.8885,16.914,16.8885,16.914,6800.0
2011-06-20 10:00:00,26.54,26.58,26.54,26.55,13600.0,16.914,16.9395,16.914,16.9204,13600.0
2011-06-20 10:05:00,26.55,26.57,26.55,26.55,4200.0,16.9204,16.9332,16.9204,16.9204,4200.0
2011-06-20 10:10:00,26.55,26.57,26.53,26.53,8800.0,16.9204,16.9332,16.9077,16.9077,8800.0
2011-06-20 10:15:00,26.54,26.59,26.54,26.56,21800.0,16.914,16.9459,16.914,16.9268,21800.0
2011-06-20 10:20:00,26.56,26.56,26.54,26.54,8800.0,16.9268,16.9268,16.914,16.914,8800.0
2011-06-20 10:25:00,26.53,26.59,26.53,26.57,13400.0,16.9077,16.9459,16.9077,16.9332,13400.0
2011-06-20 10:30:00,26.57,26.61,26.57,26.59,7400.0,16.9332,16.9587,16.9332,16.9459,7400.0
2011-06-20 10:35:00,26.59,26.63,26.59,26.61,10800.0,16.9459,16.9714,16.9459,16.9587,10800.0
2011-06-20 10:40:00,26.62,26.69,26.62,26.67,19000.0,16.965,17.0096,16.965,16.9969,19000.0
2011-06-20 10:45:00,26.67,26.67,26.65,26.65,9600.0,16.9969,16.9969,16.9841,16.9841,9600.0
2011-06-20 10:50:00,26.66,26.66,26.64,26.65,10400.0,16.9905,16.9905,16.9778,16.9841,10400.0
2011-06-20 10:55:00,26.64,26.65,26.64,26.64,13200.0,16.9778,16.9841,16.9778,16.9778,13200.0
2011-06-20 11:00:00,26.64,26.65,26.63,26.65,12800.0,16.9778,16.9841,16.9714,16.9841,12800.0
2011-06-20 11:05:00,26.65,26.66,26.64,26.64,14000.0,16.9841,16.9905,16.9778,16.9778,14000.0
2011-06-20 11:10:00,26.64,26.66,26.64,26.65,5600.0,16.9778,16.9905,16.9778,16.9841,5600.0
2011-06-20 11:15:00,26.64,26.65,26.6,26.6,14200.0,16.9778,16.9841,16.9523,16.9523,14200.0
2011-06-20 11:20:00,26.6,26.61,26.58,26.61,35800.0,16.9523,16.9587,16.9395,16.9587,35800.0
2011-06-20 11:25:00,26.61,26.61,26.6,26.61,25600.0,16.9587,16.9587,16.9523,16.9587,25600.0
2011-06-20 11:30:00,26.61,26.62,26.61,26.61,19800.0,16.9587,16.965,16.9587,16.9587,19800.0
2011-06-20 11:35:00,26.61,26.61,26.61,26.61,5600.0,16.9587,16.9587,16.9587,16.9587,5600.0
2011-06-20 11:40:00,26.61,26.63,26.6,26.63,41000.0,16.9587,16.9714,16.9523,16.9714,41000.0
2011-06-20 11:45:00,26.63,26.65,26.63,26.65,5400.0,16.9714,16.9841,16.9714,16.9841,5400.0
2011-06-20 11:50:00,26.65,26.66,26.65,26.65,2800.0,16.9841,16.9905,16.9841,16.9841,2800.0
2011-06-20 11:55:00,26.66,26.68,26.65,26.68,14600.0,16.9905,17.0033,16.9841,17.0033,14600.0
2011-06-20 12:00:00,26.67,26.68,26.66,26.67,6400.0,16.9969,17.0033,16.9905,16.9969,6400.0
2011-06-20 12:05:00,26.67,26.68,26.66,26.66,6000.0,16.9969,17.0033,16.9905,16.9905,6000.0
2011-06-20 12:10:00,26.66,26.67,26.66,26.67,3800.0,16.9905,16.9969,16.9905,16.9969,3800.0
2011-06-20 12:15:00,26.67,26.68,26.67,26.68,7400.0,16.9969,17.0033,16.9969,17.0033,7400.0
2011-06-20 12:20:00,26.68,26.68,26.67,26.67,11000.0,17.0033,17.0033,16.9969,16.9969,11000.0
2011-06-20 12:25:00,26.68,26.68,26.68,26.68,10400.0,17.0033,17.0033,17.0033,17.0033,10400.0
2011-06-20 12:30:00,26.68,26.68,26.68,26.68,8400.0,17.0033,17.0033,17.0033,17.0033,8400.0
2011-06-20 12:35:00,26.68,26.69,26.68,26.68,10000.0,17.0033,17.0096,17.0033,17.0033,10000.0
2011-06-20 12:40:00,26.68,26.7,26.68,26.7,6200.0,17.0033,17.016,17.0033,17.016,6200.0
2011-06-20 12:45:00,26.71,26.71,26.7,26.71,4600.0,17.0224,17.0224,17.016,17.0224,4600.0
2011-06-20 12:50:00,26.7,26.71,26.68,26.7,28800.0,17.016,17.0224,17.0033,17.016,28800.0
2011-06-20 12:55:00,26.7,26.7,26.68,26.68,7400.0,17.016,17.016,17.0033,17.0033,7400.0
2011-06-20 13:00:00,26.68,26.71,26.68,26.71,10800.0,17.0033,17.0224,17.0033,17.0224,10800.0
2011-06-20 13:05:00,26.71,26.71,26.68,26.69,14800.0,17.0224,17.0224,17.0033,17.0096,14800.0
2011-06-20 13:10:00,26.69,26.73,26.69,26.71,15600.0,17.0096,17.0351,17.0096,17.0224,15600.0
2011-06-20 13:15:00,26.71,26.71,26.7,26.71,5200.0,17.0224,17.0224,17.016,17.0224,5200.0
2011-06-20 13:20:00,26.7,26.7,26.7,26.7,4400.0,17.016,17.016,17.016,17.016,4400.0
2011-06-20 13:25:00,26.7,26.7,26.7,26.7,55600.0,17.016,17.016,17.016,17.016,55600.0
2011-06-20 13:30:00,26.7,26.7,26.69,26.7,7200.0,17.016,17.016,17.0096,17.016,7200.0
2011-06-20 13:35:00,26.7,26.71,26.68,26.68,16400.0,17.016,17.0224,17.0033,17.0033,16400.0
2011-06-20 13:40:00,26.68,26.7,26.68,26.68,48000.0,17.0033,17.016,17.0033,17.0033,48000.0
2011-06-20 13:45:00,26.67,26.68,26.66,26.67,7600.0,16.9969,17.0033,16.9905,16.9969,7600.0
2011-06-20 13:50:00,26.66,26.67,26.66,26.67,6000.0,16.9905,16.9969,16.9905,16.9969,6000.0
2011-06-20 13:55:00,26.67,26.67,26.64,26.64,15600.0,16.9969,16.9969,16.9778,16.9778,15600.0
2011-06-20 14:00:00,26.64,26.65,26.63,26.64,28600.0,16.9778,16.9841,16.9714,16.9778,28600.0
2011-06-20 14:05:00,26.64,26.66,26.64,26.65,21200.0,16.9778,16.9905,16.9778,16.9841,21200.0
2011-06-20 14:10:00,26.65,26.66,26.65,26.65,28200.0,16.9841,16.9905,16.9841,16.9841,28200.0
2011-06-20 14:15:00,26.65,26.66,26.64,26.66,8800.0,16.9841,16.9905,16.9778,16.9905,8800.0
2011-06-20 14:20:00,26.66,26.66,26.64,26.64,155000.0,16.9905,16.9905,16.9778,16.9778,155000.0
2011-06-20 14:25:00,26.65,26.65,26.64,26.64,5800.0,16.9841,16.9841,16.9778,16.9778,5800.0
2011-06-20 14:30:00,26.65,26.66,26.64,26.66,26800.0,16.9841,16.9905,16.9778,16.9905,26800.0
2011-06-20 14:35:00,26.66,26.67,26.65,26.66,32600.0,16.9905,16.9969,16.9841,16.9905,32600.0
2011-06-20 14:40:00,26.66,26.66,26.65,26.66,34000.0,16.9905,16.9905,16.9841,16.9905,34000.0
2011-06-20 14:45:00,26.66,26.68,26.65,26.65,28600.0,16.9905,17.0033,16.9841,16.9841,28600.0
2011-06-20 14:50:00,26.65,26.66,26.65,26.65,15800.0,16.9841,16.9905,16.9841,16.9841,15800.0
2011-06-20 14:55:00,26.65,26.66,26.65,26.65,16800.0,16.9841,16.9905,16.9841,16.9841,16800.0
2011-06-20 15:00:00,26.66,26.66,26.65,26.65,19600.0,16.9905,16.9905,16.9841,16.9841,19600.0
2011-06-20 15:05:00,26.65,26.65,26.64,26.64,13800.0,16.9841,16.9841,16.9778,16.9778,13800.0
2011-06-20 15:10:00,26.64,26.65,26.61,26.63,28600.0,16.9778,16.9841,16.9587,16.9714,28600.0
2011-06-20 15:15:00,26.63,26.64,26.63,26.64,10600.0,16.9714,16.9778,16.9714,16.9778,10600.0
2011-06-20 15:20:00,26.63,26.65,26.63,26.64,13800.0,16.9714,16.9841,16.9714,16.9778,13800.0
2011-06-20 15:25:00,26.64,26.66,26.63,26.65,24200.0,16.9778,16.9905,16.9714,16.9841,24200.0
2011-06-20 15:30:00,26.65,26.66,26.63,26.66,74400.0,16.9841,16.9905,16.9714,16.9905,74400.0
2011-06-20 15:35:00,26.66,26.67,26.65,26.65,54000.0,16.9905,16.9969,16.9841,16.9841,54000.0
2011-06-20 15:40:00,26.65,26.66,26.64,26.66,33800.0,16.9841,16.9905,16.9778,16.9905,33800.0
2011-06-20 15:45:00,26.66,26.68,26.65,26.66,80400.0,16.9905,17.0033,16.9841,16.9905,80400.0
2011-06-20 15:50:00,26.66,26.66,26.65,26.65,49200.0,16.9905,16.9905,16.9841,16.9841,49200.0
2011-06-20 15:55:00,26.65,26.66,26.64,26.65,229600.0,16.9841,16.9905,16.9778,16.9841,229600.0
2011-06-21 09:30:00,26.81,26.9,26.81,26.85,80000.0,17.0861,17.1435,17.0861,17.1116,80000.0
2011-06-21 09:35:00,26.86,26.86,26.83,26.84,8200.0,17.118,17.118,17.0989,17.1052,8200.0
2011-06-21 09:40:00,26.84,26.85,26.79,26.79,45800.0,17.1052,17.1116,17.0734,17.0734,45800.0
2011-06-21 09:45:00,26.78,26.78,26.72,26.75,9000.0,17.067,17.067,17.0288,17.0479,9000.0
2011-06-21 09:50:00,26.75,26.8,26.7,26.7,144600.0,17.0479,17.0797,17.016,17.016,144600.0
2011-06-21 09:55:00,26.7,26.73,26.64,26.72,139600.0,17.016,17.0351,16.9778,17.0288,139600.0
2011-06-21 10:00:00,26.73,26.75,26.68,26.69,76600.0,17.0351,17.0479,17.0033,17.0096,76600.0
2011-06-21 10:05:00,26.69,26.72,26.68,26.7,119200.0,17.0096,17.0288,17.0033,17.016,119200.0
2011-06-21 10:10:00,26.7,26.71,26.66,26.68,61800.0,17.016,17.0224,16.9905,17.0033,61800.0
2011-06-21 10:15:00,26.68,26.73,26.68,26.72,23600.0,17.0033,17.0351,17.0033,17.0288,23600.0
2011-06-21 10:20:00,26.73,26.75,26.71,26.71,25200.0,17.0351,17.0479,17.0224,17.0224,25200.0
2011-06-21 10:25:00,26.71,26.73,26.71,26.72,45200.0,17.0224,17.0351,17.0224,17.0288,45200.0
2011-06-21 10:30:00,26.73,26.73,26.7,26.71,18800.0,17.0351,17.0351,17.016,17.0224,18800.0
2011-06-21 10:35:00,26.71,26.73,26.69,26.73,32400.0,17.0224,17.0351,17.0096,17.0351,32400.0
2011-06-21 10:40:00,26.72,26.72,26.68,26.69,29000.0,17.0288,17.0288,17.0033,17.0096,29000.0
2011-06-21 10:45:00,26.69,26.72,26.69,26.7,30000.0,17.0096,17.0288,17.0096,17.016,30000.0
2011-06-21 10:50:00,26.7,26.71,26.68,26.71,13000.0,17.016,17.0224,17.0033,17.0224,13000.0
2011-06-21 10:55:00,26.71,26.73,26.7,26.71,17600.0,17.0224,17.0351,17.016,17.0224,17600.0
2011-06-21 11:00:00,26.71,26.72,26.69,26.69,21600.0,17.0224,17.0288,17.0096,17.0096,21600.0
2011-06-21 11:05:00,26.69,26.7,26.68,26.68,30200.0,17.0096,17.016,17.0033,17.0033,30200.0
2011-06-21 11:10:00,26.69,26.69,26.67,26.68,29800.0,17.0096,17.0096,16.9969,17.0033,29800.0
2011-06-21 11:15:00,26.68,26.68,26.67,26.68,51400.0,17.0033,17.0033,16.9969,17.0033,51400.0
2011-06-21 11:20:00,26.68,26.68,26.67,26.68,56800.0,17.0033,17.0033,16.9969,17.0033,56800.0
2011-06-21 11:25:00,26.68,26.69,26.67,26.68,49000.0,17.0033,17.0096,16.9969,17.0033,49000.0
2011-06-21 11:30:00,26.68,26.68,26.66,26.68,9800.0,17.0033,17.0033,16.9905,17.0033,9800.0
2011-06-21 11:35:00,26.68,26.7,26.67,26.7,27200.0,17.0033,17.016,16.9969,17.016,27200.0
2011-06-21 11:40:00,26.7,26.7,26.68,26.68,47200.0,17.016,17.016,17.0033,17.0033,47200.0
2011-06-21 11:45:00,26.68,26.68,26.66,26.66,43800.0,17.0033,17.0033,16.9905,16.9905,43800.0
2011-06-21 11:50:00,26.66,26.67,26.65,26.66,13000.0,16.9905,16.9969,16.9841,16.9905,13000.0
2011-06-21 11:55:00,26.66,26.67,26.65,26.66,15000.0,16.9905,16.9969,16.9841,16.9905,15000.0
2011-06-21 12:00:00,26.66,26.67,26.65,26.67,12200.0,16.9905,16.9969,16.9841,16.9969,12200.0
2011-06-21 12:05:00,26.67,26.68,26.66,26.68,13800.0,16.9969,17.0033,16.9905,17.0033,13800.0
2011-06-21 12:10:00,26.68,26.69,26.67,26.68,43600.0,17.0033,17.0096,16.9969,17.0033,43600.0
2011-06-21 12:15:00,26.68,26.7,26.68,26.7,20600.0,17.0033,17.016,17.0033,17.016,20600.0
2011-06-21 12:20:00,26.69,26.72,26.68,26.7,16200.0,17.0096,17.0288,17.0033,17.016,16200.0
2011-06-21 12:25:00,26.7,26.71,26.68,26.7,20800.0,17.016,17.0224,17.0033,17.016,20800.0
2011-06-21 12:30:00,26.7,26.71,26.69,26.7,13600.0,17.016,17.0224,17.0096,17.016,13600.0
2011-06-21 12:35:00,26.69,26.7,26.68,26.68,19200.0,17.0096,17.016,17.0033,17.0033,19200.0
2011-06-21 12:40:00,26.7,26.7,26.68,26.7,20200.0,17.016,17.016,17.0033,17.016,20200.0
2011-06-21 12:45:00,26.7,26.71,26.69,26.7,11000.0,17.016,17.0224,17.0096,17.016,11000.0
2011-06-21 12:50:00,26.69,26.7,26.68,26.7,13400.0,17.0096,17.016,17.0033,17.016,13400.0
2011-06-21 12:55:00,26.7,26.7,26.68,26.7,9400.0,17.016,17.016,17.0033,17.016,9400.0
2011-06-21 13:00:00,26.7,26.71,26.69,26.7,22000.0,17.016,17.0224,17.0096,17.016,22000.0
2011-06-21 13:05:00,26.7,26.7,26.68,26.68,14800.0,17.016,17.016,17.0033,17.0033,14800.0
2011-06-21 13:10:00,26.68,26.68,26.65,26.65,38200.0,17.0033,17.0033,16.9841,16.9841,38200.0
2011-06-21 13:15:00,26.65,26.65,26.62,26.63,11800.0,16.9841,16.9841,16.965,16.9714,11800.0
2011-06-21 13:20:00,26.63,26.63,26.59,26.6,39600.0,16.9714,16.9714,16.9459,16.9523,39600.0
2011-06-21 13:25:00,26.6,26.61,26.6,26.6,29400.0,16.9523,16.9587,16.9523,16.9523,29400.0
2011-06-21 13:30:00,26.6,26.61,26.58,26.59,31200.0,16.9523,16.9587,16.9395,16.9459,31200.0
2011-06-21 13:35:00,26.59,26.59,26.55,26.56,34200.0,16.9459,16.9459,16.9204,16.9268,34200.0
2011-06-21 13:40:00,26.56,26.56,26.54,26.55,30800.0,16.9268,16.9268,16.914,16.9204,30800.0
2011-06-21 13:45:00,26.55,26.55,26.52,26.52,58600.0,16.9204,16.9204,16.9013,16.9013,58600.0
2011-06-21 13:50:00,26.52,26.52,26.51,26.52,17600.0,16.9013,16.9013,16.8949,16.9013,17600.0
2011-06-21 13:55:00,26.52,26.52,26.51,26.52,15600.0,16.9013,16.9013,16.8949,16.9013,15600.0
2011-06-21 14:00:00,26.53,26.55,26.53,26.54,17400.0,16.9077,16.9204,16.9077,16.914,17400.0
2011-06-21 14:05:00,26.54,26.55,26.52,26.53,13000.0,16.914,16.9204,16.9013,16.9077,13000.0
2011-06-21 14:10:00,26.53,26.53,26.51,26.53,62800.0,16.9077,16.9077,16.8949,16.9077,62800.0
2011-06-21 14:15:00,26.53,26.54,26.53,26.53,19800.0,16.9077,16.914,16.9077,16.9077,19800.0
2011-06-21 14:20:00,26.53,26.57,26.53,26.56,51200.0,16.9077,16.9332,16.9077,16.9268,51200.0
2011-06-21 14:25:00,26.57,26.61,26.57,26.61,50400.0,16.9332,16.9587,16.9332,16.9587,50400.0
2011-06-21 14:30:00,26.61,26.63,26.61,26.63,18000.0,16.9587,16.9714,16.9587,16.9714,18000.0
2011-06-21 14:35:00,26.63,26.63,26.61,26.62,40200.0,16.9714,16.9714,16.9587,16.965,40200.0
2011-06-21 14:40:00,26.61,26.63,26.6,26.61,30600.0,16.9587,16.9714,16.9523,16.9587,30600.0
2011-06-21 14:45:00,26.61,26.61,26.59,26.59,14400.0,16.9587,16.9587,16.9459,16.9459,14400.0
2011-06-21 14:50:00,26.59,26.61,26.59,26.61,19400.0,16.9459,16.9587,16.9459,16.9587,19400.0
2011-06-21 14:55:00,26.61,26.64,26.61,26.63,17400.0,16.9587,16.9778,16.9587,16.9714,17400.0
2011-06-21 15:00:00,26.63,26.64,26.62,26.64,26200.0,16.9714,16.9778,16.965,16.9778,26200.0
2011-06-21 15:05:00,26.63,26.65,26.63,26.63,27600.0,16.9714,16.9841,16.9714,16.9714,27600.0
2011-06-21 15:10:00,26.63,26.64,26.61,26.62,15800.0,16.9714,16.9778,16.9587,16.965,15800.0
2011-06-21 15:15:00,26.62,26.63,26.61,26.61,23400.0,16.965,16.9714,16.9587,16.9587,23400.0
2011-06-21 15:20:00,26.61,26.63,26.61,26.61,24600.0,16.9587,16.9714,16.9587,16.9587,24600.0
2011-06-21 15:25:00,26.61,26.61,26.58,26.58,34200.0,16.9587,16.9587,16.9395,16.9395,34200.0
2011-06-21 15:30:00,26.58,26.59,26.54,26.54,41200.0,16.9395,16.9459,16.914,16.914,41200.0
2011-06-21 15:35:00,26.54,26.58,26.54,26.57,41600.0,16.914,16.9395,16.914,16.9332,41600.0
2011-06-21 15:40:00,26.58,26.58,26.54,26.56,44000.0,16.9395,16.9395,16.914,16.9268,44000.0
2011-06-21 15:45:00,26.56,26.6,26.56,26.6,88800.0,16.9268,16.9523,16.9268,16.9523,88800.0
2011-06-21 15:50:00,26.59,26.6,26.58,26.58,86400.0,16.9459,16.9523,16.9395,16.9395,86400.0
2011-06-21 15:55:00,26.58,26.58,26.55,26.57,199400.0,16.9395,16.9395,16.9204,16.9332,199400.0
2011-06-22 09:30:00,26.32,26.34,26.18,26.2,84200.0,16.927,16.9399,16.837,16.8498,84200.0
2011-06-22 09:35:00,26.2,26.22,26.18,26.2,183400.0,16.8498,16.8627,16.837,16.8498,183400.0
2011-06-22 09:40:00,26.22,26.22,26.18,26.2,127800.0,16.8627,16.8627,16.837,16.8498,127800.0
2011-06-22 09:45:00,26.21,26.28,26.21,26.26,22600.0,16.8563,16.9013,16.8563,16.8884,22600.0
2011-06-22 09:50:00,26.27,26.31,26.27,26.3,14600.0,16.8949,16.9206,16.8949,16.9142,14600.0
2011-06-22 09:55:00,26.3,26.36,26.3,26.36,17000.0,16.9142,16.9527,16.9142,16.9527,17000.0
2011-06-22 10:00:00,26.36,26.38,26.33,26.35,45200.0,16.9527,16.9656,16.9335,16.9463,45200.0
2011-06-22 10:05:00,26.35,26.36,26.32,26.35,14000.0,16.9463,16.9527,16.927,16.9463,14000.0
2011-06-22 10:10:00,26.35,26.37,26.35,26.36,22000.0,16.9463,16.9592,16.9463,16.9527,22000.0
2011-06-22 10:15:00,26.35,26.39,26.34,26.36,28400.0,16.9463,16.972,16.9399,16.9527,28400.0
2011-06-22 10:20:00,26.35,26.4,26.35,26.4,14400.0,16.9463,16.9785,16.9463,16.9785,14400.0
2011-06-22 10:25:00,26.39,26.39,26.36,26.37,13600.0,16.972,16.972,16.9527,16.9592,13600.0
2011-06-22 10:30:00,26.37,26.41,26.37,26.4,19600.0,16.9592,16.9849,16.9592,16.9785,19600.0
2011-06-22 10:35:00,26.41,26.42,26.4,26.42,13000.0,16.9849,16.9913,16.9785,16.9913,13000.0
2011-06-22 10:40:00,26.42,26.43,26.4,26.4,17800.0,16.9913,16.9978,16.9785,16.9785,17800.0
2011-06-22 10:45:00,26.41,26.42,26.4,26.41,11000.0,16.9849,16.9913,16.9785,16.9849,11000.0
2011-06-22 10:50:00,26.41,26.43,26.4,26.42,19800.0,16.9849,16.9978,16.9785,16.9913,19800.0
2011-06-22 10:55:00,26.42,26.44,26.42,26.42,23000.0,16.9913,17.0042,16.9913,16.9913,23000.0
2011-06-22 11:00:00,26.42,26.45,26.42,26.43,13600.0,16.9913,17.0106,16.9913,16.9978,13600.0
2011-06-22 11:05:00,26.43,26.47,26.43,26.46,33200.0,16.9978,17.0235,16.9978,17.0171,33200.0
2011-06-22 11:10:00,26.46,26.46,26.42,26.43,12800.0,17.0171,17.0171,16.9913,16.9978,12800.0
2011-06-22 11:15:00,26.43,26.46,26.43,26.45,39600.0,16.9978,17.0171,16.9978,17.0106,39600.0
2011-06-22 11:20:00,26.45,26.47,26.44,26.46,8600.0,17.0106,17.0235,17.0042,17.0171,8600.0
2011-06-22 11:25:00,26.46,26.46,26.45,26.46,9600.0,17.0171,17.0171,17.0106,17.0171,9600.0
2011-06-22 11:30:00,26.46,26.47,26.44,26.45,11800.0,17.0171,17.0235,17.0042,17.0106,11800.0
2011-06-22 11:35:00,26.44,26.46,26.44,26.46,14400.0,17.0042,17.0171,17.0042,17.0171,14400.0
2011-06-22 11:40:00,26.46,26.46,26.43,26.43,16200.0,17.0171,17.0171,16.9978,16.9978,16200.0
2011-06-22 11:45:00,26.43,26.44,26.42,26.44,9600.0,16.9978,17.0042,16.9913,17.0042,9600.0
2011-06-22 11:50:00,26.44,26.45,26.42,26.43,14800.0,17.0042,17.0106,16.9913,16.9978,14800.0
2011-06-22 11:55:00,26.43,26.44,26.43,26.44,15800.0,16.9978,17.0042,16.9978,17.0042,15800.0
2011-06-22 12:00:00,26.44,26.44,26.42,26.43,21600.0,17.0042,17.0042,16.9913,16.9978,21600.0
2011-06-22 12:05:00,26.43,26.43,26.42,26.43,17800.0,16.9978,16.9978,16.9913,16.9978,17800.0
2011-06-22 12:10:00,26.43,26.46,26.43,26.46,12800.0,16.9978,17.0171,16.9978,17.0171,12800.0
2011-06-22 12:15:00,26.45,26.47,26.45,26.45,15800.0,17.0106,17.0235,17.0106,17.0106,15800.0
2011-06-22 12:20:00,26.45,26.45,26.43,26.43,10400.0,17.0106,17.0106,16.9978,16.9978,10400.0
2011-06-22 12:25:00,26.45,26.45,26.41,26.42,20200.0,17.0106,17.0106,16.9849,16.9913,20200.0
2011-06-22 12:30:00,26.41,26.41,26.36,26.36,32000.0,16.9849,16.9849,16.9527,16.9527,32000.0
2011-06-22 12:35:00,26.36,26.36,26.33,26.35,28400.0,16.9527,16.9527,16.9335,16.9463,28400.0
2011-06-22 12:40:00,26.36,26.39,26.35,26.39,28200.0,16.9527,16.972,16.9463,16.972,28200.0
2011-06-22 12:45:00,26.39,26.4,26.38,26.39,13200.0,16.972,16.9785,16.9656,16.972,13200.0
2011-06-22 12:50:00,26.39,26.39,26.36,26.39,16800.0,16.972,16.972,16.9527,16.972,16800.0
2011-06-22 12:55:00,26.39,26.4,26.38,26.4,10000.0,16.972,16.9785,16.9656,16.9785,10000.0
2011-06-22 13:00:00,26.4,26.4,26.38,26.39,17200.0,16.9785,16.9785,16.9656,16.972,17200.0
2011-06-22 13:05:00,26.39,26.4,26.38,26.39,13600.0,16.972,16.9785,16.9656,16.972,13600.0
2011-06-22 13:10:00,26.39,26.4,26.39,26.4,9600.0,16.972,16.9785,16.972,16.9785,9600.0
2011-06-22 13:15:00,26.4,26.4,26.39,26.39,12000.0,16.9785,16.9785,16.972,16.972,12000.0
2011-06-22 13:20:00,26.39,26.4,26.39,26.39,18800.0,16.972,16.9785,16.972,16.972,18800.0
2011-06-22 13:25:00,26.4,26.41,26.39,26.39,10800.0,16.9785,16.9849,16.972,16.972,10800.0
2011-06-22 13:30:00,26.4,26.4,26.39,26.4,20800.0,16.9785,16.9785,16.972,16.9785,20800.0
2011-06-22 13:35:00,26.4,26.41,26.39,26.4,10000.0,16.9785,16.9849,16.972,16.9785,10000.0
2011-06-22 13:40:00,26.4,26.4,26.4,26.4,3800.0,16.9785,16.9785,16.9785,16.9785,3800.0
2011-06-22 13:45:00,26.4,26.4,26.38,26.39,16600.0,16.9785,16.9785,16.9656,16.972,16600.0
2011-06-22 13:50:00,26.39,26.39,26.36,26.36,11200.0,16.972,16.972,16.9527,16.9527,11200.0
2011-06-22 13:55:00,26.36,26.36,26.36,26.36,15000.0,16.9527,16.9527,16.9527,16.9527,15000.0
2011-06-22 14:00:00,26.36,26.37,26.34,26.36,26400.0,16.9527,16.9592,16.9399,16.9527,26400.0
2011-06-22 14:05:00,26.36,26.36,26.33,26.36,46000.0,16.9527,16.9527,16.9335,16.9527,46000.0
2011-06-22 14:10:00,26.36,26.36,26.34,26.36,108200.0,16.9527,16.9527,16.9399,16.9527,108200.0
2011-06-22 14:15:00,26.35,26.36,26.33,26.33,35600.0,16.9463,16.9527,16.9335,16.9335,35600.0
2011-06-22 14:20:00,26.33,26.36,26.31,26.35,21400.0,16.9335,16.9527,16.9206,16.9463,21400.0
2011-06-22 14:25:00,26.35,26.35,26.29,26.29,40200.0,16.9463,16.9463,16.9077,16.9077,40200.0
2011-06-22 14:30:00,26.29,26.32,26.29,26.31,38200.0,16.9077,16.927,16.9077,16.9206,38200.0
2011-06-22 14:35:00,26.31,26.31,26.27,26.3,23600.0,16.9206,16.9206,16.8949,16.9142,23600.0
2011-06-22 14:40:00,26.3,26.31,26.29,26.31,12200.0,16.9142,16.9206,16.9077,16.9206,12200.0
2011-06-22 14:45:00,26.3,26.33,26.3,26.33,28600.0,16.9142,16.9335,16.9142,16.9335,28600.0
2011-06-22 14:50:00,26.33,26.33,26.28,26.3,21800.0,16.9335,16.9335,16.9013,16.9142,21800.0
2011-06-22 14:55:00,26.29,26.29,26.25,26.25,33800.0,16.9077,16.9077,16.882,16.882,33800.0
2011-06-22 15:00:00,26.26,26.31,26.25,26.3,109600.0,16.8884,16.9206,16.882,16.9142,109600.0
2011-06-22 15:05:00,26.29,26.31,26.27,26.29,19200.0,16.9077,16.9206,16.8949,16.9077,19200.0
2011-06-22 15:10:00,26.3,26.31,26.27,26.27,26000.0,16.9142,16.9206,16.8949,16.8949,26000.0
2011-06-22 15:15:00,26.27,26.3,26.27,26.29,19400.0,16.8949,16.9142,16.8949,16.9077,19400.0
2011-06-22 15:20:00,26.29,26.3,26.28,26.3,39400.0,16.9077,16.9142,16.9013,16.9142,39400.0
2011-06-22 15:25:00,26.3,26.32,26.29,26.32,54000.0,16.9142,16.927,16.9077,16.927,54000.0
2011-06-22 15:30:00,26.32,26.32,26.29,26.3,35600.0,16.927,16.927,16.9077,16.9142,35600.0
2011-06-22 15:35:00,26.3,26.32,26.28,26.3,35600.0,16.9142,16.927,16.9013,16.9142,35600.0
2011-06-22 15:40:00,26.3,26.3,26.27,26.28,57200.0,16.9142,16.9142,16.8949,16.9013,57200.0
2011-06-22 15:45:00,26.28,26.33,26.28,26.31,103800.0,16.9013,16.9335,16.9013,16.9206,103800.0
2011-06-22 15:50:00,26.3,26.32,26.29,26.3,57400.0,16.9142,16.927,16.9077,16.9142,57400.0
2011-06-22 15:55:00,26.3,26.3,26.26,26.29,107800.0,16.9142,16.9142,16.8884,16.9077,107800.0
2011-06-23 09:30:00,26.05,26.05,25.98,26.03,42000.0,16.7534,16.7534,16.7084,16.7405,42000.0
2011-06-23 09:35:00,26.03,26.03,25.99,25.99,35000.0,16.7405,16.7405,16.7148,16.7148,35000.0
2011-06-23 09:40:00,25.99,25.99,25.93,25.99,25600.0,16.7148,16.7148,16.6762,16.7148,25600.0
2011-06-23 09:45:00,25.99,26.09,25.99,26.08,44800.0,16.7148,16.7791,16.7148,16.7727,44800.0
2011-06-23 09:50:00,26.08,26.08,25.95,25.95,33800.0,16.7727,16.7727,16.6891,16.6891,33800.0
2011-06-23 09:55:00,25.96,26.02,25.95,26.02,33400.0,16.6955,16.7341,16.6891,16.7341,33400.0
2011-06-23 10:00:00,26.03,26.06,26.02,26.02,52400.0,16.7405,16.7598,16.7341,16.7341,52400.0
2011-06-23 10:05:00,26.01,26.02,25.98,25.99,39000.0,16.7277,16.7341,16.7084,16.7148,39000.0
2011-06-23 10:10:00,25.99,25.99,25.94,25.94,24800.0,16.7148,16.7148,16.6826,16.6826,24800.0
2011-06-23 10:15:00,25.93,25.97,25.93,25.93,26400.0,16.6762,16.7019,16.6762,16.6762,26400.0
2011-06-23 10:20:00,25.93,25.96,25.92,25.93,37600.0,16.6762,16.6955,16.6698,16.6762,37600.0
2011-06-23 10:25:00,25.92,25.96,25.91,25.95,21400.0,16.6698,16.6955,16.6633,16.6891,21400.0
2011-06-23 10:30:00,25.95,25.95,25.89,25.89,23400.0,16.6891,16.6891,16.6505,16.6505,23400.0
2011-06-23 10:35:00,25.89,25.96,25.89,25.96,21200.0,16.6505,16.6955,16.6505,16.6955,21200.0
2011-06-23 10:40:00,25.96,25.99,25.94,25.99,21200.0,16.6955,16.7148,16.6826,16.7148,21200.0
2011-06-23 10:45:00,25.99,25.99,25.93,25.93,26600.0,16.7148,16.7148,16.6762,16.6762,26600.0
2011-06-23 10:50:00,25.94,25.96,25.91,25.96,23600.0,16.6826,16.6955,16.6633,16.6955,23600.0
2011-06-23 10:55:00,25.96,25.98,25.95,25.98,14800.0,16.6955,16.7084,16.6891,16.7084,14800.0
2011-06-23 11:00:00,25.98,25.98,25.94,25.94,21400.0,16.7084,16.7084,16.6826,16.6826,21400.0
2011-06-23 11:05:00,25.94,25.96,25.93,25.95,15600.0,16.6826,16.6955,16.6762,16.6891,15600.0
2011-06-23 11:10:00,25.96,25.96,25.93,25.93,22400.0,16.6955,16.6955,16.6762,16.6762,22400.0
2011-06-23 11:15:00,25.93,25.95,25.92,25.93,14600.0,16.6762,16.6891,16.6698,16.6762,14600.0
2011-06-23 11:20:00,25.93,25.93,25.89,25.89,12200.0,16.6762,16.6762,16.6505,16.6505,12200.0
2011-06-23 11:25:00,25.89,25.9,25.89,25.89,10400.0,16.6505,16.6569,16.6505,16.6505,10400.0
2011-06-23 11:30:00,25.89,25.91,25.87,25.91,25200.0,16.6505,16.6633,16.6376,16.6633,25200.0
2011-06-23 11:35:00,25.91,25.93,25.91,25.92,26000.0,16.6633,16.6762,16.6633,16.6698,26000.0
2011-06-23 11:40:00,25.91,25.93,25.91,25.93,8200.0,16.6633,16.6762,16.6633,16.6762,8200.0
2011-06-23 11:45:00,25.93,25.93,25.91,25.91,6600.0,16.6762,16.6762,16.6633,16.6633,6600.0
2011-06-23 11:50:00,25.91,25.91,25.89,25.89,32600.0,16.6633,16.6633,16.6505,16.6505,32600.0
2011-06-23 11:55:00,25.9,25.91,25.89,25.9,15800.0,16.6569,16.6633,16.6505,16.6569,15800.0
2011-06-23 12:00:00,25.91,25.92,25.91,25.91,12400.0,16.6633,16.6698,16.6633,16.6633,12400.0
2011-06-23 12:05:00,25.91,25.91,25.87,25.87,6400.0,16.6633,16.6633,16.6376,16.6376,6400.0
2011-06-23 12:10:00,25.87,25.87,25.86,25.86,14200.0,16.6376,16.6376,16.6312,16.6312,14200.0
2011-06-23 12:15:00,25.86,25.86,25.85,25.85,9400.0,16.6312,16.6312,16.6248,16.6248,9400.0
2011-06-23 12:20:00,25.85,25.86,25.85,25.86,13600.0,16.6248,16.6312,16.6248,16.6312,13600.0
2011-06-23 12:25:00,25.85,25.85,25.82,25.82,10200.0,16.6248,16.6248,16.6055,16.6055,10200.0
2011-06-23 12:30:00,25.82,25.83,25.82,25.83,9200.0,16.6055,16.6119,16.6055,16.6119,9200.0
2011-06-23 12:35:00,25.83,25.84,25.82,25.84,8200.0,16.6119,16.6183,16.6055,16.6183,8200.0
2011-06-23 12:40:00,25.84,25.84,25.83,25.84,10400.0,16.6183,16.6183,16.6119,16.6183,10400.0
2011-06-23 12:45:00,25.83,25.86,25.83,25.86,14400.0,16.6119,16.6312,16.6119,16.6312,14400.0
2011-06-23 12:50:00,25.86,25.89,25.86,25.87,25800.0,16.6312,16.6505,16.6312,16.6376,25800.0
2011-06-23 12:55:00,25.87,25.88,25.86,25.86,8000.0,16.6376,16.644,16.6312,16.6312,8000.0
2011-06-23 13:00:00,25.86,25.88,25.85,25.88,10400.0,16.6312,16.644,16.6248,16.644,10400.0
2011-06-23 13:05:00,25.89,25.9,25.89,25.9,10200.0,16.6505,16.6569,16.6505,16.6569,10200.0
2011-06-23 13:10:00,25.89,25.89,25.86,25.87,15000.0,16.6505,16.6505,16.6312,16.6376,15000.0
2011-06-23 13:15:00,25.86,25.88,25.85,25.85,10600.0,16.6312,16.644,16.6248,16.6248,10600.0
2011-06-23 13:20:00,25.85,25.86,25.85,25.86,12200.0,16.6248,16.6312,16.6248,16.6312,12200.0
2011-06-23 13:25:00,25.86,25.89,25.86,25.88,13400.0,16.6312,16.6505,16.6312,16.644,13400.0
2011-06-23 13:30:00,25.88,25.9,25.88,25.89,8400.0,16.644,16.6569,16.644,16.6505,8400.0
2011-06-23 13:35:00,25.89,25.9,25.87,25.89,23800.0,16.6505,16.6569,16.6376,16.6505,23800.0
2011-06-23 13:40:00,25.88,25.89,25.86,25.88,11000.0,16.644,16.6505,16.6312,16.644,11000.0
2011-06-23 13:45:00,25.88,25.88,25.86,25.86,4400.0,16.644,16.644,16.6312,16.6312,4400.0
2011-06-23 13:50:00,25.86,25.86,25.83,25.84,15400.0,16.6312,16.6312,16.6119,16.6183,15400.0
2011-06-23 13:55:00,25.84,25.88,25.84,25.88,11000.0,16.6183,16.644,16.6183,16.644,11000.0
2011-06-23 14:00:00,25.88,25.88,25.83,25.84,34600.0,16.644,16.644,16.6119,16.6183,34600.0
2011-06-23 14:05:00,25.83,25.86,25.83,25.85,10200.0,16.6119,16.6312,16.6119,16.6248,10200.0
2011-06-23 14:10:00,25.85,25.86,25.84,25.84,15800.0,16.6248,16.6312,16.6183,16.6183,15800.0
2011-06-23 14:15:00,25.85,25.85,25.83,25.83,22200.0,16.6248,16.6248,16.6119,16.6119,22200.0
2011-06-23 14:20:00,25.83,25.85,25.83,25.85,10800.0,16.6119,16.6248,16.6119,16.6248,10800.0
2011-06-23 14:25:00,25.84,25.84,25.83,25.83,8600.0,16.6183,16.6183,16.6119,16.6119,8600.0
2011-06-23 14:30:00,25.83,25.84,25.83,25.84,19000.0,16.6119,16.6183,16.6119,16.6183,19000.0
2011-06-23 14:35:00,25.84,25.85,25.79,25.79,49600.0,16.6183,16.6248,16.5862,16.5862,49600.0
2011-06-23 14:40:00,25.79,25.81,25.79,25.8,15200.0,16.5862,16.599,16.5862,16.5926,15200.0
2011-06-23 14:45:00,25.8,25.8,25.77,25.78,17800.0,16.5926,16.5926,16.5733,16.5797,17800.0
2011-06-23 14:50:00,25.78,25.78,25.77,25.78,12400.0,16.5797,16.5797,16.5733,16.5797,12400.0
2011-06-23 14:55:00,25.78,25.91,25.78,25.91,39800.0,16.5797,16.6633,16.5797,16.6633,39800.0
2011-06-23 15:00:00,25.91,25.92,25.86,25.88,72600.0,16.6633,16.6698,16.6312,16.644,72600.0
2011-06-23 15:05:00,25.89,25.97,25.86,25.94,38400.0,16.6505,16.7019,16.6312,16.6826,38400.0
2011-06-23 15:10:00,25.95,25.96,25.92,25.95,38600.0,16.6891,16.6955,16.6698,16.6891,38600.0
2011-06-23 15:15:00,25.95,26.0,25.95,25.97,40600.0,16.6891,16.7212,16.6891,16.7019,40600.0
2011-06-23 15:20:00,25.97,25.99,25.95,25.96,60600.0,16.7019,16.7148,16.6891,16.6955,60600.0
2011-06-23 15:25:00,25.96,25.98,25.93,25.93,26200.0,16.6955,16.7084,16.6762,16.6762,26200.0
2011-06-23 15:30:00,25.93,25.93,25.86,25.91,44600.0,16.6762,16.6762,16.6312,16.6633,44600.0
2011-06-23 15:35:00,25.9,25.93,25.88,25.9,57000.0,16.6569,16.6762,16.644,16.6569,57000.0
2011-06-23 15:40:00,25.9,25.93,25.9,25.91,33000.0,16.6569,16.6762,16.6569,16.6633,33000.0
2011-06-23 15:45:00,25.91,25.95,25.88,25.94,82800.0,16.6633,16.6891,16.644,16.6826,82800.0
2011-06-23 15:50:00,25.93,25.97,25.93,25.96,68400.0,16.6762,16.7019,16.6762,16.6955,68400.0
2011-06-23 15:55:00,25.96,25.99,25.96,25.98,104200.0,16.6955,16.7148,16.6955,16.7084,104200.0
2011-06-24 09:30:00,26.0,26.1,25.99,26.05,47400.0,16.7212,16.7855,16.7148,16.7534,47400.0
2011-06-24 09:35:00,26.05,26.08,26.03,26.07,25000.0,16.7534,16.7727,16.7405,16.7662,25000.0
2011-06-24 09:40:00,26.08,26.14,26.07,26.13,35600.0,16.7727,16.8113,16.7662,16.8048,35600.0
2011-06-24 09:45:00,26.13,26.15,26.1,26.14,42200.0,16.8048,16.8177,16.7855,16.8113,42200.0
2011-06-24 09:50:00,26.14,26.15,26.11,26.15,24400.0,16.8113,16.8177,16.792,16.8177,24400.0
2011-06-24 09:55:00,26.14,26.18,26.14,26.16,22400.0,16.8113,16.837,16.8113,16.8241,22400.0
2011-06-24 10:00:00,26.16,26.18,26.15,26.18,34400.0,16.8241,16.837,16.8177,16.837,34400.0
2011-06-24 10:05:00,26.17,26.18,26.14,26.18,200000.0,16.8306,16.837,16.8113,16.837,200000.0
2011-06-24 10:10:00,26.18,26.2,26.11,26.13,34200.0,16.837,16.8498,16.792,16.8048,34200.0
2011-06-24 10:15:00,26.13,26.16,26.09,26.1,25000.0,16.8048,16.8241,16.7791,16.7855,25000.0
2011-06-24 10:20:00,26.11,26.13,26.1,26.11,12800.0,16.792,16.8048,16.7855,16.792,12800.0
2011-06-24 10:25:00,26.11,26.11,26.07,26.08,18200.0,16.792,16.792,16.7662,16.7727,18200.0
2011-06-24 10:30:00,26.07,26.11,26.07,26.11,11800.0,16.7662,16.792,16.7662,16.792,11800.0
2011-06-24 10:35:00,26.11,26.13,26.08,26.08,9000.0,16.792,16.8048,16.7727,16.7727,9000.0
2011-06-24 10:40:00,26.08,26.1,26.05,26.05,7600.0,16.7727,16.7855,16.7534,16.7534,7600.0
2011-06-24 10:45:00,26.05,26.06,25.98,26.0,55000.0,16.7534,16.7598,16.7084,16.7212,55000.0
2011-06-24 10:50:00,26.0,26.04,25.97,26.03,28000.0,16.7212,16.7469,16.7019,16.7405,28000.0
2011-06-24 10:55:00,26.04,26.04,25.99,26.0,18000.0,16.7469,16.7469,16.7148,16.7212,18000.0
2011-06-24 11:00:00,26.0,26.01,25.99,25.99,28800.0,16.7212,16.7277,16.7148,16.7148,28800.0
2011-06-24 11:05:00,25.99,25.99,25.96,25.98,56400.0,16.7148,16.7148,16.6955,16.7084,56400.0
2011-06-24 11:10:00,25.99,25.99,25.96,25.98,43800.0,16.7148,16.7148,16.6955,16.7084,43800.0
2011-06-24 11:15:00,25.98,26.0,25.97,26.0,11000.0,16.7084,16.7212,16.7019,16.7212,11000.0
2011-06-24 11:20:00,26.0,26.0,25.97,25.99,27600.0,16.7212,16.7212,16.7019,16.7148,27600.0
2011-06-24 11:25:00,25.99,25.99,25.96,25.96,13600.0,16.7148,16.7148,16.6955,16.6955,13600.0
2011-06-24 11:30:00,25.97,25.98,25.94,25.95,21600.0,16.7019,16.7084,16.6826,16.6891,21600.0
2011-06-24 11:35:00,25.95,25.98,25.93,25.98,27000.0,16.6891,16.7084,16.6762,16.7084,27000.0
2011-06-24 11:40:00,25.97,25.99,25.96,25.97,29400.0,16.7019,16.7148,16.6955,16.7019,29400.0
2011-06-24 11:45:00,25.97,25.98,25.96,25.97,15600.0,16.7019,16.7084,16.6955,16.7019,15600.0
2011-06-24 11:50:00,25.97,25.97,25.96,25.96,14200.0,16.7019,16.7019,16.6955,16.6955,14200.0
2011-06-24 11:55:00,25.96,25.96,25.93,25.94,13400.0,16.6955,16.6955,16.6762,16.6826,13400.0
2011-06-24 12:00:00,25.94,25.95,25.93,25.94,17200.0,16.6826,16.6891,16.6762,16.6826,17200.0
2011-06-24 12:05:00,25.94,25.95,25.9,25.91,15800.0,16.6826,16.6891,16.6569,16.6633,15800.0
2011-06-24 12:10:00,25.92,25.94,25.91,25.94,13000.0,16.6698,16.6826,16.6633,16.6826,13000.0
2011-06-24 12:15:00,25.93,25.97,25.93,25.97,4000.0,16.6762,16.7019,16.6762,16.7019,4000.0
2011-06-24 12:20:00,25.97,25.98,25.95,25.95,10600.0,16.7019,16.7084,16.6891,16.6891,10600.0
2011-06-24 12:25:00,25.96,25.98,25.96,25.97,7000.0,16.6955,16.7084,16.6955,16.7019,7000.0
2011-06-24 12:30:00,25.97,25.98,25.97,25.98,5200.0,16.7019,16.7084,16.7019,16.7084,5200.0
2011-06-24 12:35:00,25.98,25.98,25.98,25.98,8000.0,16.7084,16.7084,16.7084,16.7084,8000.0
2011-06-24 12:40:00,25.98,25.99,25.98,25.98,11400.0,16.7084,16.7148,16.7084,16.7084,11400.0
2011-06-24 12:45:00,25.99,25.99,25.95,25.96,15200.0,16.7148,16.7148,16.6891,16.6955,15200.0
2011-06-24 12:50:00,25.95,25.95,25.93,25.95,20400.0,16.6891,16.6891,16.6762,16.6891,20400.0
2011-06-24 12:55:00,25.96,25.96,25.93,25.93,39400.0,16.6955,16.6955,16.6762,16.6762,39400.0
2011-06-24 13:00:00,25.93,25.94,25.91,25.91,18800.0,16.6762,16.6826,16.6633,16.6633,18800.0
2011-06-24 13:05:00,25.91,25.92,25.9,25.91,12000.0,16.6633,16.6698,16.6569,16.6633,12000.0
2011-06-24 13:10:00,25.91,25.92,25.9,25.92,19200.0,16.6633,16.6698,16.6569,16.6698,19200.0
2011-06-24 13:15:00,25.92,25.92,25.91,25.92,4400.0,16.6698,16.6698,16.6633,16.6698,4400.0
2011-06-24 13:20:00,25.92,25.95,25.92,25.93,36200.0,16.6698,16.6891,16.6698,16.6762,36200.0
2011-06-24 13:25:00,25.94,25.95,25.93,25.95,9600.0,16.6826,16.6891,16.6762,16.6891,9600.0
2011-06-24 13:30:00,25.95,25.96,25.94,25.94,8800.0,16.6891,16.6955,16.6826,16.6826,8800.0
2011-06-24 13:35:00,25.94,25.98,25.93,25.98,18600.0,16.6826,16.7084,16.6762,16.7084,18600.0
2011-06-24 13:40:00,25.99,26.0,25.99,26.0,11000.0,16.7148,16.7212,16.7148,16.7212,11000.0
2011-06-24 13:45:00,26.0,26.0,26.0,26.0,10800.0,16.7212,16.7212,16.7212,16.7212,10800.0
2011-06-24 13:50:00,26.0,26.04,26.0,26.03,12800.0,16.7212,16.7469,16.7212,16.7405,12800.0
2011-06-24 13:55:00,26.03,26.03,26.0,26.02,11200.0,16.7405,16.7405,16.7212,16.7341,11200.0
2011-06-24 14:00:00,26.02,26.02,25.99,26.0,15000.0,16.7341,16.7341,16.7148,16.7212,15000.0
2011-06-24 14:05:00,26.0,26.0,25.97,25.98,12400.0,16.7212,16.7212,16.7019,16.7084,12400.0
2011-06-24 14:10:00,25.98,25.99,25.97,25.97,12400.0,16.7084,16.7148,16.7019,16.7019,12400.0
2011-06-24 14:15:00,25.97,26.01,25.97,26.01,9600.0,16.7019,16.7277,16.7019,16.7277,9600.0
2011-06-24 14:20:00,26.01,26.02,26.0,26.02,19800.0,16.7277,16.7341,16.7212,16.7341,19800.0
2011-06-24 14:25:00,26.02,26.02,26.0,26.01,7200.0,16.7341,16.7341,16.7212,16.7277,7200.0
2011-06-24 14:30:00,26.01,26.03,26.01,26.02,8000.0,16.7277,16.7405,16.7277,16.7341,8000.0
2011-06-24 14:35:00,26.02,26.02,26.0,26.01,8400.0,16.7341,16.7341,16.7212,16.7277,8400.0
2011-06-24 14:40:00,26.02,26.03,26.02,26.03,13400.0,16.7341,16.7405,16.7341,16.7405,13400.0
2011-06-24 14:45:00,26.04,26.05,26.03,26.03,15200.0,16.7469,16.7534,16.7405,16.7405,15200.0
2011-06-24 14:50:00,26.04,26.04,26.03,26.03,7600.0,16.7469,16.7469,16.7405,16.7405,7600.0
2011-06-24 14:55:00,26.03,26.04,26.02,26.02,25400.0,16.7405,16.7469,16.7341,16.7341,25400.0
2011-06-24 15:00:00,26.02,26.02,26.0,26.0,18800.0,16.7341,16.7341,16.7212,16.7212,18800.0
2011-06-24 15:05:00,26.0,26.0,25.98,25.98,24800.0,16.7212,16.7212,16.7084,16.7084,24800.0
2011-06-24 15:10:00,25.98,25.98,25.97,25.98,19000.0,16.7084,16.7084,16.7019,16.7084,19000.0
2011-06-24 15:15:00,25.98,26.0,25.97,25.98,24000.0,16.7084,16.7212,16.7019,16.7084,24000.0
2011-06-24 15:20:00,25.98,25.98,25.93,25.94,31000.0,16.7084,16.7084,16.6762,16.6826,31000.0
2011-06-24 15:25:00,25.93,25.95,25.91,25.91,32800.0,16.6762,16.6891,16.6633,16.6633,32800.0
2011-06-24 15:30:00,25.92,25.92,25.89,25.9,66000.0,16.6698,16.6698,16.6505,16.6569,66000.0
2011-06-24 15:35:00,25.9,25.91,25.89,25.91,45800.0,16.6569,16.6633,16.6505,16.6633,45800.0
2011-06-24 15:40:00,25.91,25.93,25.9,25.93,44600.0,16.6633,16.6762,16.6569,16.6762,44600.0
2011-06-24 15:45:00,25.94,26.0,25.94,25.96,159400.0,16.6826,16.7212,16.6826,16.6955,159400.0
2011-06-24 15:50:00,25.97,25.99,25.93,25.97,114600.0,16.7019,16.7148,16.6762,16.7019,114600.0
2011-06-24 15:55:00,25.97,26.0,25.95,25.95,212600.0,16.7019,16.7212,16.6891,16.6891,212600.0
2011-06-27 09:30:00,25.97,26.08,25.96,26.06,33800.0,16.7019,16.7727,16.6955,16.7598,33800.0
2011-06-27 09:35:00,26.06,26.09,26.05,26.08,13000.0,16.7598,16.7791,16.7534,16.7727,13000.0
2011-06-27 09:40:00,26.07,26.07,26.02,26.04,27800.0,16.7662,16.7662,16.7341,16.7469,27800.0
2011-06-27 09:45:00,26.04,26.04,26.0,26.02,14400.0,16.7469,16.7469,16.7212,16.7341,14400.0
2011-06-27 09:50:00,26.03,26.03,26.0,26.01,13400.0,16.7405,16.7405,16.7212,16.7277,13400.0
2011-06-27 09:55:00,26.01,26.02,25.99,26.0,12400.0,16.7277,16.7341,16.7148,16.7212,12400.0
2011-06-27 10:00:00,26.01,26.03,26.0,26.02,44400.0,16.7277,16.7405,16.7212,16.7341,44400.0
2011-06-27 10:05:00,26.02,26.02,26.0,26.0,9600.0,16.7341,16.7341,16.7212,16.7212,9600.0
2011-06-27 10:10:00,26.02,26.04,26.0,26.03,37000.0,16.7341,16.7469,16.7212,16.7405,37000.0
2011-06-27 10:15:00,26.02,26.03,26.0,26.0,37600.0,16.7341,16.7405,16.7212,16.7212,37600.0
2011-06-27 10:20:00,26.0,26.07,26.0,26.07,60600.0,16.7212,16.7662,16.7212,16.7662,60600.0
2011-06-27 10:25:00,26.06,26.06,26.04,26.06,64000.0,16.7598,16.7598,16.7469,16.7598,64000.0
2011-06-27 10:30:00,26.06,26.06,26.04,26.06,16000.0,16.7598,16.7598,16.7469,16.7598,16000.0
2011-06-27 10:35:00,26.06,26.06,26.03,26.04,17400.0,16.7598,16.7598,16.7405,16.7469,17400.0
2011-06-27 10:40:00,26.04,26.07,26.04,26.07,20000.0,16.7469,16.7662,16.7469,16.7662,20000.0
2011-06-27 10:45:00,26.07,26.09,26.07,26.08,18600.0,16.7662,16.7791,16.7662,16.7727,18600.0
2011-06-27 10:50:00,26.08,26.09,26.08,26.09,9400.0,16.7727,16.7791,16.7727,16.7791,9400.0
2011-06-27 10:55:00,26.09,26.11,26.09,26.11,19400.0,16.7791,16.792,16.7791,16.792,19400.0
2011-06-27 11:00:00,26.1,26.11,26.09,26.1,20000.0,16.7855,16.792,16.7791,16.7855,20000.0
2011-06-27 11:05:00,26.1,26.1,26.09,26.1,16200.0,16.7855,16.7855,16.7791,16.7855,16200.0
2011-06-27 11:10:00,26.1,26.11,26.09,26.11,28400.0,16.7855,16.792,16.7791,16.792,28400.0
2011-06-27 11:15:00,26.11,26.11,26.09,26.09,29600.0,16.792,16.792,16.7791,16.7791,29600.0
2011-06-27 11:20:00,26.09,26.09,26.09,26.09,7200.0,16.7791,16.7791,16.7791,16.7791,7200.0
2011-06-27 11:25:00,26.09,26.1,26.09,26.09,5400.0,16.7791,16.7855,16.7791,16.7791,5400.0
2011-06-27 11:30:00,26.09,26.09,26.08,26.08,10600.0,16.7791,16.7791,16.7727,16.7727,10600.0
2011-06-27 11:35:00,26.09,26.1,26.08,26.1,15200.0,16.7791,16.7855,16.7727,16.7855,15200.0
2011-06-27 11:40:00,26.1,26.1,26.09,26.1,4800.0,16.7855,16.7855,16.7791,16.7855,4800.0
2011-06-27 11:45:00,26.1,26.11,26.1,26.11,15200.0,16.7855,16.792,16.7855,16.792,15200.0
2011-06-27 11:50:00,26.11,26.11,26.11,26.11,9000.0,16.792,16.792,16.792,16.792,9000.0
2011-06-27 11:55:00,26.11,26.11,26.09,26.11,16800.0,16.792,16.792,16.7791,16.792,16800.0
2011-06-27 12:00:00,26.11,26.11,26.1,26.11,10800.0,16.792,16.792,16.7855,16.792,10800.0
2011-06-27 12:05:00,26.11,26.11,26.1,26.11,2400.0,16.792,16.792,16.7855,16.792,2400.0
2011-06-27 12:10:00,26.11,26.12,26.1,26.11,17200.0,16.792,16.7984,16.7855,16.792,17200.0
2011-06-27 12:15:00,26.11,26.11,26.1,26.11,16400.0,16.792,16.792,16.7855,16.792,16400.0
2011-06-27 12:20:00,26.11,26.12,26.11,26.11,8800.0,16.792,16.7984,16.792,16.792,8800.0
2011-06-27 12:25:00,26.11,26.12,26.11,26.12,7000.0,16.792,16.7984,16.792,16.7984,7000.0
2011-06-27 12:30:00,26.12,26.12,26.11,26.11,8600.0,16.7984,16.7984,16.792,16.792,8600.0
2011-06-27 12:35:00,26.11,26.12,26.11,26.12,7000.0,16.792,16.7984,16.792,16.7984,7000.0
2011-06-27 12:40:00,26.11,26.13,26.11,26.12,7200.0,16.792,16.8048,16.792,16.7984,7200.0
2011-06-27 12:45:00,26.11,26.13,26.11,26.12,5400.0,16.792,16.8048,16.792,16.7984,5400.0
2011-06-27 12:50:00,26.12,26.14,26.12,26.14,10400.0,16.7984,16.8113,16.7984,16.8113,10400.0
2011-06-27 12:55:00,26.14,26.14,26.13,26.14,12000.0,16.8113,16.8113,16.8048,16.8113,12000.0
2011-06-27 13:00:00,26.14,26.15,26.13,26.15,6400.0,16.8113,16.8177,16.8048,16.8177,6400.0
2011-06-27 13:05:00,26.15,26.15,26.13,26.13,8600.0,16.8177,16.8177,16.8048,16.8048,8600.0
2011-06-27 13:10:00,26.13,26.13,26.12,26.13,5000.0,16.8048,16.8048,16.7984,16.8048,5000.0
2011-06-27 13:15:00,26.13,26.13,26.11,26.13,12000.0,16.8048,16.8048,16.792,16.8048,12000.0
2011-06-27 13:20:00,26.13,26.13,26.11,26.11,16600.0,16.8048,16.8048,16.792,16.792,16600.0
2011-06-27 13:25:00,26.11,26.11,26.09,26.09,8400.0,16.792,16.792,16.7791,16.7791,8400.0
2011-06-27 13:30:00,26.09,26.1,26.08,26.09,9600.0,16.7791,16.7855,16.7727,16.7791,9600.0
2011-06-27 13:35:00,26.09,26.1,26.09,26.1,7400.0,16.7791,16.7855,16.7791,16.7855,7400.0
2011-06-27 13:40:00,26.1,26.1,26.08,26.1,17400.0,16.7855,16.7855,16.7727,16.7855,17400.0
2011-06-27 13:45:00,26.1,26.1,26.09,26.1,8000.0,16.7855,16.7855,16.7791,16.7855,8000.0
2011-06-27 13:50:00,26.1,26.11,26.1,26.11,13000.0,16.7855,16.792,16.7855,16.792,13000.0
2011-06-27 13:55:00,26.11,26.11,26.09,26.1,14000.0,16.792,16.792,16.7791,16.7855,14000.0
2011-06-27 14:00:00,26.1,26.15,26.1,26.14,32200.0,16.7855,16.8177,16.7855,16.8113,32200.0
2011-06-27 14:05:00,26.14,26.18,26.14,26.18,22800.0,16.8113,16.837,16.8113,16.837,22800.0
2011-06-27 14:10:00,26.18,26.19,26.18,26.18,8800.0,16.837,16.8434,16.837,16.837,8800.0
2011-06-27 14:15:00,26.18,26.19,26.18,26.18,16000.0,16.837,16.8434,16.837,16.837,16000.0
2011-06-27 14:20:00,26.18,26.2,26.17,26.17,5400.0,16.837,16.8498,16.8306,16.8306,5400.0
2011-06-27 14:25:00,26.17,26.18,26.16,26.17,10800.0,16.8306,16.837,16.8241,16.8306,10800.0
2011-06-27 14:30:00,26.17,26.17,26.16,26.17,16200.0,16.8306,16.8306,16.8241,16.8306,16200.0
2011-06-27 14:35:00,26.17,26.17,26.15,26.16,23400.0,16.8306,16.8306,16.8177,16.8241,23400.0
2011-06-27 14:40:00,26.16,26.18,26.16,26.16,22600.0,16.8241,16.837,16.8241,16.8241,22600.0
2011-06-27 14:45:00,26.16,26.17,26.15,26.16,23400.0,16.8241,16.8306,16.8177,16.8241,23400.0
2011-06-27 14:50:00,26.16,26.16,26.16,26.16,14000.0,16.8241,16.8241,16.8241,16.8241,14000.0
2011-06-27 14:55:00,26.16,26.16,26.14,26.14,14200.0,16.8241,16.8241,16.8113,16.8113,14200.0
2011-06-27 15:00:00,26.15,26.15,26.14,26.15,16000.0,16.8177,16.8177,16.8113,16.8177,16000.0
2011-06-27 15:05:00,26.14,26.14,26.13,26.13,17400.0,16.8113,16.8113,16.8048,16.8048,17400.0
2011-06-27 15:10:00,26.13,26.13,26.11,26.12,18200.0,16.8048,16.8048,16.792,16.7984,18200.0
2011-06-27 15:15:00,26.12,26.13,26.11,26.12,22200.0,16.7984,16.8048,16.792,16.7984,22200.0
2011-06-27 15:20:00,26.13,26.15,26.12,26.15,122600.0,16.8048,16.8177,16.7984,16.8177,122600.0
2011-06-27 15:25:00,26.15,26.15,26.13,26.15,64200.0,16.8177,16.8177,16.8048,16.8177,64200.0
2011-06-27 15:30:00,26.15,26.16,26.14,26.15,38400.0,16.8177,16.8241,16.8113,16.8177,38400.0
2011-06-27 15:35:00,26.16,26.16,26.14,26.14,48000.0,16.8241,16.8241,16.8113,16.8113,48000.0
2011-06-27 15:40:00,26.14,26.15,26.14,26.15,61200.0,16.8113,16.8177,16.8113,16.8177,61200.0
2011-06-27 15:45:00,26.15,26.17,26.15,26.16,117200.0,16.8177,16.8306,16.8177,16.8241,117200.0
2011-06-27 15:50:00,26.16,26.17,26.15,26.15,72000.0,16.8241,16.8306,16.8177,16.8177,72000.0
2011-06-27 15:55:00,26.15,26.16,26.12,26.13,179400.0,16.8177,16.8241,16.7984,16.8048,179400.0
2011-06-28 09:30:00,26.19,26.21,26.14,26.18,34400.0,16.8434,16.8563,16.8113,16.837,34400.0
2011-06-28 09:35:00,26.15,26.18,26.12,26.14,15800.0,16.8177,16.837,16.7984,16.8113,15800.0
2011-06-28 09:40:00,26.13,26.16,26.13,26.14,21000.0,16.8048,16.8241,16.8048,16.8113,21000.0
2011-06-28 09:45:00,26.13,26.17,26.13,26.15,28600.0,16.8048,16.8306,16.8048,16.8177,28600.0
2011-06-28 09:50:00,26.15,26.17,26.15,26.15,18200.0,16.8177,16.8306,16.8177,16.8177,18200.0
2011-06-28 09:55:00,26.15,26.16,26.1,26.11,90000.0,16.8177,16.8241,16.7855,16.792,90000.0
2011-06-28 10:00:00,26.12,26.18,26.12,26.18,30000.0,16.7984,16.837,16.7984,16.837,30000.0
2011-06-28 10:05:00,26.17,26.2,26.15,26.2,26800.0,16.8306,16.8498,16.8177,16.8498,26800.0
2011-06-28 10:10:00,26.2,26.22,26.2,26.2,13800.0,16.8498,16.8627,16.8498,16.8498,13800.0
2011-06-28 10:15:00,26.2,26.22,26.18,26.18,19600.0,16.8498,16.8627,16.837,16.837,19600.0
2011-06-28 10:20:00,26.18,26.18,26.17,26.18,11800.0,16.837,16.837,16.8306,16.837,11800.0
2011-06-28 10:25:00,26.18,26.24,26.18,26.22,14000.0,16.837,16.8756,16.837,16.8627,14000.0
2011-06-28 10:30:00,26.22,26.23,26.21,26.21,17200.0,16.8627,16.8691,16.8563,16.8563,17200.0
2011-06-28 10:35:00,26.21,26.23,26.21,26.22,28400.0,16.8563,16.8691,16.8563,16.8627,28400.0
2011-06-28 10:40:00,26.22,26.23,26.21,26.21,11200.0,16.8627,16.8691,16.8563,16.8563,11200.0
2011-06-28 10:45:00,26.22,26.23,26.2,26.21,50200.0,16.8627,16.8691,16.8498,16.8563,50200.0
2011-06-28 10:50:00,26.21,26.23,26.21,26.22,18600.0,16.8563,16.8691,16.8563,16.8627,18600.0
2011-06-28 10:55:00,26.22,26.22,26.19,26.19,17400.0,16.8627,16.8627,16.8434,16.8434,17400.0
2011-06-28 11:00:00,26.18,26.18,26.16,26.16,127000.0,16.837,16.837,16.8241,16.8241,127000.0
2011-06-28 11:05:00,26.16,26.16,26.12,26.14,31200.0,16.8241,16.8241,16.7984,16.8113,31200.0
2011-06-28 11:10:00,26.14,26.16,26.14,26.15,11200.0,16.8113,16.8241,16.8113,16.8177,11200.0
2011-06-28 11:15:00,26.15,26.16,26.13,26.13,16000.0,16.8177,16.8241,16.8048,16.8048,16000.0
2011-06-28 11:20:00,26.13,26.14,26.11,26.13,11000.0,16.8048,16.8113,16.792,16.8048,11000.0
2011-06-28 11:25:00,26.13,26.14,26.12,26.14,16000.0,16.8048,16.8113,16.7984,16.8113,16000.0
2011-06-28 11:30:00,26.14,26.17,26.14,26.16,14000.0,16.8113,16.8306,16.8113,16.8241,14000.0
2011-06-28 11:35:00,26.16,26.18,26.15,26.18,13200.0,16.8241,16.837,16.8177,16.837,13200.0
2011-06-28 11:40:00,26.17,26.19,26.17,26.18,8600.0,16.8306,16.8434,16.8306,16.837,8600.0
2011-06-28 11:45:00,26.18,26.2,26.18,26.18,16000.0,16.837,16.8498,16.837,16.837,16000.0
2011-06-28 11:50:00,26.18,26.18,26.17,26.17,13800.0,16.837,16.837,16.8306,16.8306,13800.0
2011-06-28 11:55:00,26.17,26.18,26.15,26.17,13400.0,16.8306,16.837,16.8177,16.8306,13400.0
2011-06-28 12:00:00,26.18,26.2,26.17,26.19,17000.0,16.837,16.8498,16.8306,16.8434,17000.0
2011-06-28 12:05:00,26.18,26.19,26.18,26.19,2000.0,16.837,16.8434,16.837,16.8434,2000.0
2011-06-28 12:10:00,26.19,26.2,26.19,26.2,8600.0,16.8434,16.8498,16.8434,16.8498,8600.0
2011-06-28 12:15:00,26.2,26.2,26.18,26.18,56000.0,16.8498,16.8498,16.837,16.837,56000.0
2011-06-28 12:20:00,26.19,26.2,26.18,26.19,23600.0,16.8434,16.8498,16.837,16.8434,23600.0
2011-06-28 12:25:00,26.19,26.21,26.18,26.18,7200.0,16.8434,16.8563,16.837,16.837,7200.0
2011-06-28 12:30:00,26.18,26.2,26.18,26.19,6800.0,16.837,16.8498,16.837,16.8434,6800.0
2011-06-28 12:35:00,26.18,26.19,26.17,26.17,10800.0,16.837,16.8434,16.8306,16.8306,10800.0
2011-06-28 12:40:00,26.17,26.18,26.16,26.16,18800.0,16.8306,16.837,16.8241,16.8241,18800.0
2011-06-28 12:45:00,26.17,26.17,26.15,26.15,16000.0,16.8306,16.8306,16.8177,16.8177,16000.0
2011-06-28 12:50:00,26.15,26.16,26.14,26.15,72400.0,16.8177,16.8241,16.8113,16.8177,72400.0
2011-06-28 12:55:00,26.15,26.16,26.15,26.15,16000.0,16.8177,16.8241,16.8177,16.8177,16000.0
2011-06-28 13:00:00,26.15,26.15,26.15,26.15,34800.0,16.8177,16.8177,16.8177,16.8177,34800.0
2011-06-28 13:05:00,26.15,26.16,26.14,26.15,32600.0,16.8177,16.8241,16.8113,16.8177,32600.0
2011-06-28 13:10:00,26.15,26.17,26.15,26.15,25200.0,16.8177,16.8306,16.8177,16.8177,25200.0
2011-06-28 13:15:00,26.15,26.15,26.14,26.15,109200.0,16.8177,16.8177,16.8113,16.8177,109200.0
2011-06-28 13:20:00,26.15,26.15,26.11,26.11,48400.0,16.8177,16.8177,16.792,16.792,48400.0
2011-06-28 13:25:00,26.11,26.13,26.11,26.11,36600.0,16.792,16.8048,16.792,16.792,36600.0
2011-06-28 13:30:00,26.11,26.12,26.11,26.11,48200.0,16.792,16.7984,16.792,16.792,48200.0
2011-06-28 13:35:00,26.12,26.14,26.12,26.14,16000.0,16.7984,16.8113,16.7984,16.8113,16000.0
2011-06-28 13:40:00,26.14,26.14,26.1,26.1,26600.0,16.8113,16.8113,16.7855,16.7855,26600.0
2011-06-28 13:45:00,26.1,26.11,26.1,26.11,25800.0,16.7855,16.792,16.7855,16.792,25800.0
2011-06-28 13:50:00,26.11,26.11,26.1,26.1,32000.0,16.792,16.792,16.7855,16.7855,32000.0
2011-06-28 13:55:00,26.11,26.11,26.11,26.11,9000.0,16.792,16.792,16.792,16.792,9000.0
2011-06-28 14:00:00,26.11,26.12,26.1,26.11,36400.0,16.792,16.7984,16.7855,16.792,36400.0
2011-06-28 14:05:00,26.11,26.11,26.08,26.09,19400.0,16.792,16.792,16.7727,16.7791,19400.0
2011-06-28 14:10:00,26.09,26.1,26.08,26.08,16000.0,16.7791,16.7855,16.7727,16.7727,16000.0
2011-06-28 14:15:00,26.09,26.1,26.09,26.1,9000.0,16.7791,16.7855,16.7791,16.7855,9000.0
2011-06-28 14:20:00,26.1,26.11,26.08,26.08,14800.0,16.7855,16.792,16.7727,16.7727,14800.0
2011-06-28 14:25:00,26.08,26.1,26.08,26.1,20200.0,16.7727,16.7855,16.7727,16.7855,20200.0
2011-06-28 14:30:00,26.1,26.12,26.1,26.12,8800.0,16.7855,16.7984,16.7855,16.7984,8800.0
2011-06-28 14:35:00,26.12,26.13,26.11,26.12,14600.0,16.7984,16.8048,16.792,16.7984,14600.0
2011-06-28 14:40:00,26.12,26.13,26.11,26.11,17800.0,16.7984,16.8048,16.792,16.792,17800.0
2011-06-28 14:45:00,26.11,26.11,26.09,26.09,23400.0,16.792,16.792,16.7791,16.7791,23400.0
2011-06-28 14:50:00,26.09,26.09,26.07,26.07,29000.0,16.7791,16.7791,16.7662,16.7662,29000.0
2011-06-28 14:55:00,26.07,26.08,26.06,26.07,40200.0,16.7662,16.7727,16.7598,16.7662,40200.0
2011-06-28 15:00:00,26.08,26.09,26.07,26.08,16200.0,16.7727,16.7791,16.7662,16.7727,16200.0
2011-06-28 15:05:00,26.08,26.08,26.07,26.07,26600.0,16.7727,16.7727,16.7662,16.7662,26600.0
2011-06-28 15:10:00,26.07,26.07,26.05,26.05,26800.0,16.7662,16.7662,16.7534,16.7534,26800.0
2011-06-28 15:15:00,26.05,26.05,26.03,26.04,32600.0,16.7534,16.7534,16.7405,16.7469,32600.0
2011-06-28 15:20:00,26.04,26.06,26.04,26.05,35400.0,16.7469,16.7598,16.7469,16.7534,35400.0
2011-06-28 15:25:00,26.05,26.05,26.04,26.04,29400.0,16.7534,16.7534,16.7469,16.7469,29400.0
2011-06-28 15:30:00,26.04,26.05,26.02,26.03,36000.0,16.7469,16.7534,16.7341,16.7405,36000.0
2011-06-28 15:35:00,26.02,26.03,26.01,26.02,44600.0,16.7341,16.7405,16.7277,16.7341,44600.0
2011-06-28 15:40:00,26.02,26.02,26.01,26.01,28400.0,16.7341,16.7341,16.7277,16.7277,28400.0
2011-06-28 15:45:00,26.02,26.04,26.02,26.02,80400.0,16.7341,16.7469,16.7341,16.7341,80400.0
2011-06-28 15:50:00,26.02,26.04,26.02,26.03,93400.0,16.7341,16.7469,16.7341,16.7405,93400.0
2011-06-28 15:55:00,26.03,26.05,26.02,26.05,152400.0,16.7405,16.7534,16.7341,16.7534,152400.0
2011-06-29 09:30:00,26.14,26.16,26.11,26.14,25400.0,16.8113,16.8241,16.792,16.8113,25400.0
2011-06-29 09:35:00,26.14,26.14,26.1,26.13,12600.0,16.8113,16.8113,16.7855,16.8048,12600.0
2011-06-29 09:40:00,26.11,26.13,26.11,26.11,13400.0,16.792,16.8048,16.792,16.792,13400.0
2011-06-29 09:45:00,26.09,26.1,26.09,26.09,9600.0,16.7791,16.7855,16.7791,16.7791,9600.0
2011-06-29 09:50:00,26.08,26.09,26.06,26.08,15200.0,16.7727,16.7791,16.7598,16.7727,15200.0
2011-06-29 09:55:00,26.09,26.09,26.05,26.06,14000.0,16.7791,16.7791,16.7534,16.7598,14000.0
2011-06-29 10:00:00,26.06,26.08,26.03,26.06,41200.0,16.7598,16.7727,16.7405,16.7598,41200.0
2011-06-29 10:05:00,26.06,26.07,26.05,26.07,18400.0,16.7598,16.7662,16.7534,16.7662,18400.0
2011-06-29 10:10:00,26.07,26.07,26.03,26.04,25600.0,16.7662,16.7662,16.7405,16.7469,25600.0
2011-06-29 10:15:00,26.04,26.05,26.02,26.03,27400.0,16.7469,16.7534,16.7341,16.7405,27400.0
2011-06-29 10:20:00,26.02,26.04,26.01,26.01,14200.0,16.7341,16.7469,16.7277,16.7277,14200.0
2011-06-29 10:25:00,26.0,26.04,26.0,26.04,24400.0,16.7212,16.7469,16.7212,16.7469,24400.0
2011-06-29 10:30:00,26.04,26.08,26.04,26.08,74400.0,16.7469,16.7727,16.7469,16.7727,74400.0
2011-06-29 10:35:00,26.08,26.08,26.04,26.05,28400.0,16.7727,16.7727,16.7469,16.7534,28400.0
2011-06-29 10:40:00,26.05,26.05,26.02,26.02,43600.0,16.7534,16.7534,16.7341,16.7341,43600.0
2011-06-29 10:45:00,26.02,26.02,26.0,26.01,13200.0,16.7341,16.7341,16.7212,16.7277,13200.0
2011-06-29 10:50:00,26.01,26.02,25.99,26.01,33000.0,16.7277,16.7341,16.7148,16.7277,33000.0
2011-06-29 10:55:00,26.01,26.04,26.0,26.02,47800.0,16.7277,16.7469,16.7212,16.7341,47800.0
2011-06-29 11:00:00,26.02,26.05,26.01,26.05,46400.0,16.7341,16.7534,16.7277,16.7534,46400.0
2011-06-29 11:05:00,26.06,26.08,26.06,26.06,33400.0,16.7598,16.7727,16.7598,16.7598,33400.0
2011-06-29 11:10:00,26.06,26.08,26.06,26.07,16600.0,16.7598,16.7727,16.7598,16.7662,16600.0
2011-06-29 11:15:00,26.07,26.07,26.06,26.07,12200.0,16.7662,16.7662,16.7598,16.7662,12200.0
2011-06-29 11:20:00,26.07,26.07,26.05,26.05,7400.0,16.7662,16.7662,16.7534,16.7534,7400.0
2011-06-29 11:25:00,26.05,26.07,26.05,26.06,9800.0,16.7534,16.7662,16.7534,16.7598,9800.0
2011-06-29 11:30:00,26.05,26.06,26.04,26.05,14000.0,16.7534,16.7598,16.7469,16.7534,14000.0
2011-06-29 11:35:00,26.04,26.05,26.03,26.04,37400.0,16.7469,16.7534,16.7405,16.7469,37400.0
2011-06-29 11:40:00,26.04,26.06,26.04,26.06,14000.0,16.7469,16.7598,16.7469,16.7598,14000.0
2011-06-29 11:45:00,26.05,26.07,26.05,26.07,30200.0,16.7534,16.7662,16.7534,16.7662,30200.0
2011-06-29 11:50:00,26.06,26.08,26.06,26.07,28000.0,16.7598,16.7727,16.7598,16.7662,28000.0
2011-06-29 11:55:00,26.07,26.09,26.06,26.07,24000.0,16.7662,16.7791,16.7598,16.7662,24000.0
2011-06-29 12:00:00,26.07,26.08,26.06,26.07,24600.0,16.7662,16.7727,16.7598,16.7662,24600.0
2011-06-29 12:05:00,26.06,26.07,26.05,26.05,11400.0,16.7598,16.7662,16.7534,16.7534,11400.0
2011-06-29 12:10:00,26.05,26.07,26.05,26.06,8600.0,16.7534,16.7662,16.7534,16.7598,8600.0
2011-06-29 12:15:00,26.06,26.07,26.06,26.07,16600.0,16.7598,16.7662,16.7598,16.7662,16600.0
2011-06-29 12:20:00,26.07,26.07,26.05,26.06,12800.0,16.7662,16.7662,16.7534,16.7598,12800.0
2011-06-29 12:25:00,26.06,26.06,26.05,26.06,10000.0,16.7598,16.7598,16.7534,16.7598,10000.0
2011-06-29 12:30:00,26.06,26.08,26.06,26.06,21600.0,16.7598,16.7727,16.7598,16.7598,21600.0
2011-06-29 12:35:00,26.06,26.07,26.06,26.06,9000.0,16.7598,16.7662,16.7598,16.7598,9000.0
2011-06-29 12:40:00,26.06,26.07,26.06,26.06,14800.0,16.7598,16.7662,16.7598,16.7598,14800.0
2011-06-29 12:45:00,26.06,26.07,26.06,26.06,11400.0,16.7598,16.7662,16.7598,16.7598,11400.0
2011-06-29 12:50:00,26.06,26.06,26.06,26.06,15800.0,16.7598,16.7598,16.7598,16.7598,15800.0
2011-06-29 12:55:00,26.05,26.06,26.05,26.05,12000.0,16.7534,16.7598,16.7534,16.7534,12000.0
2011-06-29 13:00:00,26.05,26.07,26.05,26.06,13800.0,16.7534,16.7662,16.7534,16.7598,13800.0
2011-06-29 13:05:00,26.06,26.07,26.06,26.06,14000.0,16.7598,16.7662,16.7598,16.7598,14000.0
2011-06-29 13:10:00,26.05,26.08,26.05,26.06,51200.0,16.7534,16.7727,16.7534,16.7598,51200.0
2011-06-29 13:15:00,26.06,26.07,26.05,26.06,11800.0,16.7598,16.7662,16.7534,16.7598,11800.0
2011-06-29 13:20:00,26.05,26.06,26.05,26.06,11600.0,16.7534,16.7598,16.7534,16.7598,11600.0
2011-06-29 13:25:00,26.06,26.06,26.04,26.05,20400.0,16.7598,16.7598,16.7469,16.7534,20400.0
2011-06-29 13:30:00,26.05,26.08,26.04,26.08,11800.0,16.7534,16.7727,16.7469,16.7727,11800.0
2011-06-29 13:35:00,26.08,26.1,26.08,26.09,22000.0,16.7727,16.7855,16.7727,16.7791,22000.0
2011-06-29 13:40:00,26.1,26.1,26.09,26.1,33000.0,16.7855,16.7855,16.7791,16.7855,33000.0
2011-06-29 13:45:00,26.09,26.1,26.08,26.08,7000.0,16.7791,16.7855,16.7727,16.7727,7000.0
2011-06-29 13:50:00,26.08,26.08,26.06,26.06,27600.0,16.7727,16.7727,16.7598,16.7598,27600.0
2011-06-29 13:55:00,26.06,26.08,26.06,26.07,32600.0,16.7598,16.7727,16.7598,16.7662,32600.0
2011-06-29 14:00:00,26.07,26.08,26.06,26.08,17600.0,16.7662,16.7727,16.7598,16.7727,17600.0
2011-06-29 14:05:00,26.08,26.09,26.07,26.08,14800.0,16.7727,16.7791,16.7662,16.7727,14800.0
2011-06-29 14:10:00,26.08,26.1,26.07,26.07,16600.0,16.7727,16.7855,16.7662,16.7662,16600.0
2011-06-29 14:15:00,26.07,26.1,26.06,26.1,13800.0,16.7662,16.7855,16.7598,16.7855,13800.0
2011-06-29 14:20:00,26.1,26.11,26.09,26.09,17600.0,16.7855,16.792,16.7791,16.7791,17600.0
2011-06-29 14:25:00,26.1,26.11,26.09,26.11,13800.0,16.7855,16.792,16.7791,16.792,13800.0
2011-06-29 14:30:00,26.11,26.13,26.1,26.13,17400.0,16.792,16.8048,16.7855,16.8048,17400.0
2011-06-29 14:35:00,26.13,26.14,26.11,26.14,18800.0,16.8048,16.8113,16.792,16.8113,18800.0
2011-06-29 14:40:00,26.14,26.14,26.11,26.12,17800.0,16.8113,16.8113,16.792,16.7984,17800.0
2011-06-29 14:45:00,26.12,26.14,26.11,26.12,21200.0,16.7984,16.8113,16.792,16.7984,21200.0
2011-06-29 14:50:00,26.12,26.15,26.12,26.14,24200.0,16.7984,16.8177,16.7984,16.8113,24200.0
2011-06-29 14:55:00,26.15,26.15,26.14,26.15,8000.0,16.8177,16.8177,16.8113,16.8177,8000.0
2011-06-29 15:00:00,26.15,26.16,26.15,26.15,23000.0,16.8177,16.8241,16.8177,16.8177,23000.0
2011-06-29 15:05:00,26.15,26.16,26.14,26.16,7800.0,16.8177,16.8241,16.8113,16.8241,7800.0
2011-06-29 15:10:00,26.15,26.18,26.14,26.16,35200.0,16.8177,16.837,16.8113,16.8241,35200.0
2011-06-29 15:15:00,26.16,26.18,26.15,26.16,26800.0,16.8241,16.837,16.8177,16.8241,26800.0
2011-06-29 15:20:00,26.17,26.17,26.14,26.17,46200.0,16.8306,16.8306,16.8113,16.8306,46200.0
2011-06-29 15:25:00,26.17,26.19,26.16,26.17,30600.0,16.8306,16.8434,16.8241,16.8306,30600.0
2011-06-29 15:30:00,26.17,26.18,26.17,26.18,17200.0,16.8306,16.837,16.8306,16.837,17200.0
2011-06-29 15:35:00,26.18,26.2,26.17,26.2,21200.0,16.837,16.8498,16.8306,16.8498,21200.0
2011-06-29 15:40:00,26.2,26.2,26.18,26.18,17000.0,16.8498,16.8498,16.837,16.837,17000.0
2011-06-29 15:45:00,26.18,26.18,26.14,26.16,106200.0,16.837,16.837,16.8113,16.8241,106200.0
2011-06-29 15:50:00,26.17,26.21,26.16,26.2,66200.0,16.8306,16.8563,16.8241,16.8498,66200.0
2011-06-29 15:55:00,26.2,26.2,26.14,26.16,134600.0,16.8498,16.8498,16.8113,16.8241,134600.0
2011-06-30 09:30:00,26.26,26.26,26.11,26.11,19600.0,16.8884,16.8884,16.792,16.792,19600.0
2011-06-30 09:35:00,26.14,26.14,26.07,26.08,16200.0,16.8113,16.8113,16.7662,16.7727,16200.0
2011-06-30 09:40:00,26.08,26.15,26.05,26.11,44000.0,16.7727,16.8177,16.7534,16.792,44000.0
2011-06-30 09:45:00,26.11,26.15,26.1,26.14,22400.0,16.792,16.8177,16.7855,16.8113,22400.0
2011-06-30 09:50:00,26.13,26.16,26.13,26.15,8000.0,16.8048,16.8241,16.8048,16.8177,8000.0
2011-06-30 09:55:00,26.15,26.15,26.14,26.15,5800.0,16.8177,16.8177,16.8113,16.8177,5800.0
2011-06-30 10:00:00,26.15,26.19,26.15,26.18,17800.0,16.8177,16.8434,16.8177,16.837,17800.0
2011-06-30 10:05:00,26.18,26.18,26.16,26.18,28400.0,16.837,16.837,16.8241,16.837,28400.0
2011-06-30 10:10:00,26.18,26.19,26.18,26.19,27400.0,16.837,16.8434,16.837,16.8434,27400.0
2011-06-30 10:15:00,26.18,26.21,26.18,26.18,58800.0,16.837,16.8563,16.837,16.837,58800.0
2011-06-30 10:20:00,26.18,26.24,26.18,26.23,45000.0,16.837,16.8756,16.837,16.8691,45000.0
2011-06-30 10:25:00,26.24,26.24,26.19,26.2,36400.0,16.8756,16.8756,16.8434,16.8498,36400.0
2011-06-30 10:30:00,26.2,26.21,26.17,26.19,128200.0,16.8498,16.8563,16.8306,16.8434,128200.0
2011-06-30 10:35:00,26.18,26.2,26.16,26.17,68000.0,16.837,16.8498,16.8241,16.8306,68000.0
2011-06-30 10:40:00,26.17,26.18,26.16,26.17,35400.0,16.8306,16.837,16.8241,16.8306,35400.0
2011-06-30 10:45:00,26.16,26.18,26.16,26.18,33000.0,16.8241,16.837,16.8241,16.837,33000.0
2011-06-30 10:50:00,26.18,26.22,26.17,26.22,24400.0,16.837,16.8627,16.8306,16.8627,24400.0
2011-06-30 10:55:00,26.22,26.23,26.2,26.23,20200.0,16.8627,16.8691,16.8498,16.8691,20200.0
2011-06-30 11:00:00,26.23,26.29,26.22,26.28,31600.0,16.8691,16.9077,16.8627,16.9013,31600.0
2011-06-30 11:05:00,26.29,26.31,26.28,26.3,19800.0,16.9077,16.9206,16.9013,16.9142,19800.0
2011-06-30 11:10:00,26.3,26.3,26.27,26.3,23000.0,16.9142,16.9142,16.8949,16.9142,23000.0
2011-06-30 11:15:00,26.29,26.3,26.26,26.26,18000.0,16.9077,16.9142,16.8884,16.8884,18000.0
2011-06-30 11:20:00,26.27,26.27,26.24,26.25,19800.0,16.8949,16.8949,16.8756,16.882,19800.0
2011-06-30 11:25:00,26.25,26.25,26.24,26.25,16200.0,16.882,16.882,16.8756,16.882,16200.0
2011-06-30 11:30:00,26.25,26.28,26.25,26.28,25000.0,16.882,16.9013,16.882,16.9013,25000.0
2011-06-30 11:35:00,26.28,26.3,26.28,26.3,15600.0,16.9013,16.9142,16.9013,16.9142,15600.0
2011-06-30 11:40:00,26.3,26.31,26.29,26.3,17000.0,16.9142,16.9206,16.9077,16.9142,17000.0
2011-06-30 11:45:00,26.3,26.31,26.28,26.31,24800.0,16.9142,16.9206,16.9013,16.9206,24800.0
2011-06-30 11:50:00,26.31,26.32,26.29,26.31,28600.0,16.9206,16.927,16.9077,16.9206,28600.0
2011-06-30 11:55:00,26.31,26.35,26.31,26.35,11600.0,16.9206,16.9463,16.9206,16.9463,11600.0
2011-06-30 12:00:00,26.36,26.37,26.34,26.37,15800.0,16.9527,16.9592,16.9399,16.9592,15800.0
2011-06-30 12:05:00,26.37,26.39,26.36,26.38,11800.0,16.9592,16.972,16.9527,16.9656,11800.0
2011-06-30 12:10:00,26.38,26.39,26.37,26.37,12000.0,16.9656,16.972,16.9592,16.9592,12000.0
2011-06-30 12:15:00,26.38,26.38,26.37,26.38,7200.0,16.9656,16.9656,16.9592,16.9656,7200.0
2011-06-30 12:20:00,26.38,26.39,26.38,26.39,8400.0,16.9656,16.972,16.9656,16.972,8400.0
2011-06-30 12:25:00,26.39,26.4,26.38,26.4,13400.0,16.972,16.9785,16.9656,16.9785,13400.0
2011-06-30 12:30:00,26.39,26.4,26.38,26.39,10800.0,16.972,16.9785,16.9656,16.972,10800.0
2011-06-30 12:35:00,26.39,26.4,26.38,26.39,14400.0,16.972,16.9785,16.9656,16.972,14400.0
2011-06-30 12:40:00,26.4,26.4,26.39,26.4,6200.0,16.9785,16.9785,16.972,16.9785,6200.0
2011-06-30 12:45:00,26.4,26.4,26.38,26.39,12800.0,16.9785,16.9785,16.9656,16.972,12800.0
2011-06-30 12:50:00,26.39,26.39,26.38,26.38,7800.0,16.972,16.972,16.9656,16.9656,7800.0
2011-06-30 12:55:00,26.38,26.38,26.36,26.37,6600.0,16.9656,16.9656,16.9527,16.9592,6600.0
2011-06-30 13:00:00,26.37,26.4,26.36,26.4,17400.0,16.9592,16.9785,16.9527,16.9785,17400.0
2011-06-30 13:05:00,26.4,26.41,26.4,26.41,15600.0,16.9785,16.9849,16.9785,16.9849,15600.0
2011-06-30 13:10:00,26.41,26.41,26.39,26.4,8400.0,16.9849,16.9849,16.972,16.9785,8400.0
2011-06-30 13:15:00,26.4,26.4,26.39,26.4,8800.0,16.9785,16.9785,16.972,16.9785,8800.0
2011-06-30 13:20:00,26.39,26.39,26.36,26.37,15800.0,16.972,16.972,16.9527,16.9592,15800.0
2011-06-30 13:25:00,26.38,26.38,26.37,26.37,9200.0,16.9656,16.9656,16.9592,16.9592,9200.0
2011-06-30 13:30:00,26.38,26.4,26.37,26.39,10000.0,16.9656,16.9785,16.9592,16.972,10000.0
2011-06-30 13:35:00,26.39,26.4,26.38,26.38,9200.0,16.972,16.9785,16.9656,16.9656,9200.0
2011-06-30 13:40:00,26.38,26.38,26.37,26.38,7000.0,16.9656,16.9656,16.9592,16.9656,7000.0
2011-06-30 13:45:00,26.38,26.39,26.38,26.39,12600.0,16.9656,16.972,16.9656,16.972,12600.0
2011-06-30 13:50:00,26.39,26.4,26.38,26.39,7000.0,16.972,16.9785,16.9656,16.972,7000.0
2011-06-30 13:55:00,26.4,26.4,26.39,26.4,10000.0,16.9785,16.9785,16.972,16.9785,10000.0
2011-06-30 14:00:00,26.39,26.4,26.39,26.4,16200.0,16.972,16.9785,16.972,16.9785,16200.0
2011-06-30 14:05:00,26.39,26.39,26.38,26.38,9600.0,16.972,16.972,16.9656,16.9656,9600.0
2011-06-30 14:10:00,26.38,26.38,26.37,26.38,13200.0,16.9656,16.9656,16.9592,16.9656,13200.0
2011-06-30 14:15:00,26.38,26.38,26.37,26.38,17600.0,16.9656,16.9656,16.9592,16.9656,17600.0
2011-06-30 14:20:00,26.37,26.38,26.36,26.38,62200.0,16.9592,16.9656,16.9527,16.9656,62200.0
2011-06-30 14:25:00,26.38,26.39,26.38,26.39,9400.0,16.9656,16.972,16.9656,16.972,9400.0
2011-06-30 14:30:00,26.38,26.39,26.38,26.39,12400.0,16.9656,16.972,16.9656,16.972,12400.0
2011-06-30 14:35:00,26.39,26.41,26.39,26.41,9000.0,16.972,16.9849,16.972,16.9849,9000.0
2011-06-30 14:40:00,26.41,26.42,26.4,26.41,10400.0,16.9849,16.9913,16.9785,16.9849,10400.0
2011-06-30 14:45:00,26.41,26.41,26.4,26.41,11000.0,16.9849,16.9849,16.9785,16.9849,11000.0
2011-06-30 14:50:00,26.41,26.42,26.4,26.42,13600.0,16.9849,16.9913,16.9785,16.9913,13600.0
2011-06-30 14:55:00,26.42,26.43,26.42,26.42,22000.0,16.9913,16.9978,16.9913,16.9913,22000.0
2011-06-30 15:00:00,26.42,26.42,26.41,26.42,27200.0,16.9913,16.9913,16.9849,16.9913,27200.0
2011-06-30 15:05:00,26.42,26.42,26.4,26.4,17400.0,16.9913,16.9913,16.9785,16.9785,17400.0
2011-06-30 15:10:00,26.41,26.41,26.4,26.4,12400.0,16.9849,16.9849,16.9785,16.9785,12400.0
2011-06-30 15:15:00,26.4,26.4,26.4,26.4,17200.0,16.9785,16.9785,16.9785,16.9785,17200.0
2011-06-30 15:20:00,26.4,26.41,26.4,26.4,22600.0,16.9785,16.9849,16.9785,16.9785,22600.0
2011-06-30 15:25:00,26.4,26.41,26.39,26.4,26200.0,16.9785,16.9849,16.972,16.9785,26200.0
2011-06-30 15:30:00,26.4,26.42,26.4,26.42,36600.0,16.9785,16.9913,16.9785,16.9913,36600.0
2011-06-30 15:35:00,26.42,26.42,26.41,26.41,28800.0,16.9913,16.9913,16.9849,16.9849,28800.0
2011-06-30 15:40:00,26.41,26.43,26.41,26.43,54000.0,16.9849,16.9978,16.9849,16.9978,54000.0
2011-06-30 15:45:00,26.43,26.45,26.42,26.45,104600.0,16.9978,17.0106,16.9913,17.0106,104600.0
2011-06-30 15:50:00,26.44,26.46,26.43,26.46,100600.0,17.0042,17.0171,16.9978,17.0171,100600.0
2011-06-30 15:55:00,26.46,26.46,26.43,26.43,150400.0,17.0171,17.0171,16.9978,16.9978,150400.0
2011-07-01 09:30:00,26.42,26.48,26.42,26.45,49400.0,16.9913,17.0299,16.9913,17.0106,49400.0
2011-07-01 09:35:00,26.45,26.48,26.42,26.48,20200.0,17.0106,17.0299,16.9913,17.0299,20200.0
2011-07-01 09:40:00,26.46,26.46,26.42,26.43,9600.0,17.0171,17.0171,16.9913,16.9978,9600.0
2011-07-01 09:45:00,26.45,26.5,26.45,26.5,16600.0,17.0106,17.0428,17.0106,17.0428,16600.0
2011-07-01 09:50:00,26.5,26.5,26.49,26.49,8600.0,17.0428,17.0428,17.0364,17.0364,8600.0
2011-07-01 09:55:00,26.49,26.51,26.47,26.47,18600.0,17.0364,17.0492,17.0235,17.0235,18600.0
2011-07-01 10:00:00,26.46,26.58,26.46,26.53,48200.0,17.0171,17.0942,17.0171,17.0621,48200.0
2011-07-01 10:05:00,26.53,26.54,26.5,26.5,23800.0,17.0621,17.0685,17.0428,17.0428,23800.0
2011-07-01 10:10:00,26.5,26.54,26.5,26.52,9800.0,17.0428,17.0685,17.0428,17.0556,9800.0
2011-07-01 10:15:00,26.5,26.53,26.5,26.51,23400.0,17.0428,17.0621,17.0428,17.0492,23400.0
2011-07-01 10:20:00,26.52,26.55,26.52,26.53,7600.0,17.0556,17.0749,17.0556,17.0621,7600.0
2011-07-01 10:25:00,26.53,26.56,26.52,26.55,8800.0,17.0621,17.0814,17.0556,17.0749,8800.0
2011-07-01 10:30:00,26.54,26.57,26.53,26.57,14600.0,17.0685,17.0878,17.0621,17.0878,14600.0
2011-07-01 10:35:00,26.57,26.6,26.57,26.59,15600.0,17.0878,17.1071,17.0878,17.1007,15600.0
2011-07-01 10:40:00,26.59,26.6,26.58,26.59,13600.0,17.1007,17.1071,17.0942,17.1007,13600.0
2011-07-01 10:45:00,26.6,26.6,26.58,26.58,8200.0,17.1071,17.1071,17.0942,17.0942,8200.0
2011-07-01 10:50:00,26.58,26.59,26.58,26.59,23200.0,17.0942,17.1007,17.0942,17.1007,23200.0
2011-07-01 10:55:00,26.58,26.6,26.58,26.6,13400.0,17.0942,17.1071,17.0942,17.1071,13400.0
2011-07-01 11:00:00,26.59,26.61,26.59,26.6,11800.0,17.1007,17.1135,17.1007,17.1071,11800.0
2011-07-01 11:05:00,26.59,26.61,26.59,26.61,12200.0,17.1007,17.1135,17.1007,17.1135,12200.0
2011-07-01 11:10:00,26.61,26.63,26.61,26.63,5400.0,17.1135,17.1264,17.1135,17.1264,5400.0
2011-07-01 11:15:00,26.62,26.64,26.61,26.64,23000.0,17.12,17.1328,17.1135,17.1328,23000.0
2011-07-01 11:20:00,26.63,26.64,26.62,26.63,10800.0,17.1264,17.1328,17.12,17.1264,10800.0
2011-07-01 11:25:00,26.63,26.64,26.59,26.61,25600.0,17.1264,17.1328,17.1007,17.1135,25600.0
2011-07-01 11:30:00,26.61,26.61,26.58,26.58,14200.0,17.1135,17.1135,17.0942,17.0942,14200.0
2011-07-01 11:35:00,26.59,26.6,26.58,26.59,11200.0,17.1007,17.1071,17.0942,17.1007,11200.0
2011-07-01 11:40:00,26.6,26.6,26.58,26.59,14400.0,17.1071,17.1071,17.0942,17.1007,14400.0
2011-07-01 11:45:00,26.59,26.61,26.59,26.61,11200.0,17.1007,17.1135,17.1007,17.1135,11200.0
2011-07-01 11:50:00,26.61,26.61,26.61,26.61,8400.0,17.1135,17.1135,17.1135,17.1135,8400.0
2011-07-01 11:55:00,26.61,26.61,26.61,26.61,2600.0,17.1135,17.1135,17.1135,17.1135,2600.0
2011-07-01 12:00:00,26.61,26.61,26.6,26.6,14600.0,17.1135,17.1135,17.1071,17.1071,14600.0
2011-07-01 12:05:00,26.6,26.6,26.59,26.59,10800.0,17.1071,17.1071,17.1007,17.1007,10800.0
2011-07-01 12:10:00,26.6,26.6,26.59,26.59,12800.0,17.1071,17.1071,17.1007,17.1007,12800.0
2011-07-01 12:15:00,26.59,26.6,26.58,26.6,9600.0,17.1007,17.1071,17.0942,17.1071,9600.0
2011-07-01 12:20:00,26.6,26.6,26.6,26.6,10000.0,17.1071,17.1071,17.1071,17.1071,10000.0
2011-07-01 12:25:00,26.6,26.63,26.6,26.63,15800.0,17.1071,17.1264,17.1071,17.1264,15800.0
2011-07-01 12:30:00,26.63,26.64,26.61,26.62,13000.0,17.1264,17.1328,17.1135,17.12,13000.0
2011-07-01 12:35:00,26.62,26.63,26.61,26.62,15000.0,17.12,17.1264,17.1135,17.12,15000.0
2011-07-01 12:40:00,26.62,26.63,26.61,26.63,6200.0,17.12,17.1264,17.1135,17.1264,6200.0
2011-07-01 12:45:00,26.62,26.63,26.61,26.61,8600.0,17.12,17.1264,17.1135,17.1135,8600.0
2011-07-01 12:50:00,26.61,26.63,26.61,26.61,4800.0,17.1135,17.1264,17.1135,17.1135,4800.0
2011-07-01 12:55:00,26.61,26.61,26.61,26.61,6200.0,17.1135,17.1135,17.1135,17.1135,6200.0
2011-07-01 13:00:00,26.62,26.63,26.62,26.63,7200.0,17.12,17.1264,17.12,17.1264,7200.0
2011-07-01 13:05:00,26.63,26.65,26.62,26.65,13200.0,17.1264,17.1393,17.12,17.1393,13200.0
2011-07-01 13:10:00,26.65,26.65,26.64,26.64,3400.0,17.1393,17.1393,17.1328,17.1328,3400.0
2011-07-01 13:15:00,26.65,26.65,26.64,26.64,6800.0,17.1393,17.1393,17.1328,17.1328,6800.0
2011-07-01 13:20:00,26.64,26.65,26.64,26.65,7600.0,17.1328,17.1393,17.1328,17.1393,7600.0
2011-07-01 13:25:00,26.65,26.65,26.65,26.65,3400.0,17.1393,17.1393,17.1393,17.1393,3400.0
2011-07-01 13:30:00,26.65,26.65,26.65,26.65,8400.0,17.1393,17.1393,17.1393,17.1393,8400.0
2011-07-01 13:35:00,26.65,26.67,26.65,26.67,11600.0,17.1393,17.1521,17.1393,17.1521,11600.0
2011-07-01 13:40:00,26.67,26.67,26.66,26.66,9200.0,17.1521,17.1521,17.1457,17.1457,9200.0
2011-07-01 13:45:00,26.67,26.67,26.66,26.67,7200.0,17.1521,17.1521,17.1457,17.1521,7200.0
2011-07-01 13:50:00,26.66,26.67,26.66,26.66,2200.0,17.1457,17.1521,17.1457,17.1457,2200.0
2011-07-01 13:55:00,26.66,26.67,26.64,26.65,18400.0,17.1457,17.1521,17.1328,17.1393,18400.0
2011-07-01 14:00:00,26.65,26.65,26.65,26.65,5600.0,17.1393,17.1393,17.1393,17.1393,5600.0
2011-07-01 14:05:00,26.65,26.65,26.65,26.65,1400.0,17.1393,17.1393,17.1393,17.1393,1400.0
2011-07-01 14:10:00,26.65,26.65,26.64,26.64,9800.0,17.1393,17.1393,17.1328,17.1328,9800.0
2011-07-01 14:15:00,26.64,26.65,26.63,26.64,16600.0,17.1328,17.1393,17.1264,17.1328,16600.0
2011-07-01 14:20:00,26.63,26.65,26.63,26.65,6600.0,17.1264,17.1393,17.1264,17.1393,6600.0
2011-07-01 14:25:00,26.64,26.65,26.64,26.65,9400.0,17.1328,17.1393,17.1328,17.1393,9400.0
2011-07-01 14:30:00,26.65,26.65,26.65,26.65,5200.0,17.1393,17.1393,17.1393,17.1393,5200.0
2011-07-01 14:35:00,26.66,26.67,26.66,26.67,6600.0,17.1457,17.1521,17.1457,17.1521,6600.0
2011-07-01 14:40:00,26.67,26.68,26.67,26.68,11000.0,17.1521,17.1585,17.1521,17.1585,11000.0
2011-07-01 14:45:00,26.68,26.69,26.68,26.68,3600.0,17.1585,17.165,17.1585,17.1585,3600.0
2011-07-01 14:50:00,26.68,26.69,26.68,26.68,8000.0,17.1585,17.165,17.1585,17.1585,8000.0
2011-07-01 14:55:00,26.68,26.71,26.68,26.71,16600.0,17.1585,17.1778,17.1585,17.1778,16600.0
2011-07-01 15:00:00,26.71,26.72,26.71,26.71,13400.0,17.1778,17.1843,17.1778,17.1778,13400.0
2011-07-01 15:05:00,26.72,26.73,26.72,26.73,8400.0,17.1843,17.1907,17.1843,17.1907,8400.0
2011-07-01 15:10:00,26.72,26.73,26.72,26.73,19600.0,17.1843,17.1907,17.1843,17.1907,19600.0
2011-07-01 15:15:00,26.72,26.73,26.71,26.71,16800.0,17.1843,17.1907,17.1778,17.1778,16800.0
2011-07-01 15:20:00,26.71,26.72,26.71,26.71,8000.0,17.1778,17.1843,17.1778,17.1778,8000.0
2011-07-01 15:25:00,26.71,26.72,26.7,26.71,25200.0,17.1778,17.1843,17.1714,17.1778,25200.0
2011-07-01 15:30:00,26.72,26.73,26.71,26.72,27800.0,17.1843,17.1907,17.1778,17.1843,27800.0
2011-07-01 15:35:00,26.72,26.72,26.71,26.72,31600.0,17.1843,17.1843,17.1778,17.1843,31600.0
2011-07-01 15:40:00,26.73,26.74,26.73,26.73,25000.0,17.1907,17.1971,17.1907,17.1907,25000.0
2011-07-01 15:45:00,26.72,26.75,26.71,26.75,70400.0,17.1843,17.2036,17.1778,17.2036,70400.0
2011-07-01 15:50:00,26.75,26.75,26.73,26.73,41400.0,17.2036,17.2036,17.1907,17.1907,41400.0
2011-07-01 15:55:00,26.74,26.74,26.72,26.72,88000.0,17.1971,17.1971,17.1843,17.1843,88000.0
2011-07-05 09:30:00,26.81,26.81,26.65,26.65,34800.0,17.2422,17.2422,17.1393,17.1393,34800.0
2011-07-05 09:35:00,26.66,26.66,26.55,26.58,25200.0,17.1457,17.1457,17.0749,17.0942,25200.0
2011-07-05 09:40:00,26.58,26.62,26.58,26.62,22800.0,17.0942,17.12,17.0942,17.12,22800.0
2011-07-05 09:45:00,26.62,26.66,26.61,26.61,7600.0,17.12,17.1457,17.1135,17.1135,7600.0
2011-07-05 09:50:00,26.61,26.61,26.59,26.59,7800.0,17.1135,17.1135,17.1007,17.1007,7800.0
2011-07-05 09:55:00,26.59,26.63,26.58,26.63,15200.0,17.1007,17.1264,17.0942,17.1264,15200.0
2011-07-05 10:00:00,26.63,26.7,26.61,26.69,13600.0,17.1264,17.1714,17.1135,17.165,13600.0
2011-07-05 10:05:00,26.7,26.71,26.67,26.67,7400.0,17.1714,17.1778,17.1521,17.1521,7400.0
2011-07-05 10:10:00,26.67,26.69,26.67,26.67,8200.0,17.1521,17.165,17.1521,17.1521,8200.0
2011-07-05 10:15:00,26.66,26.66,26.64,26.65,19000.0,17.1457,17.1457,17.1328,17.1393,19000.0
2011-07-05 10:20:00,26.65,26.66,26.63,26.63,8200.0,17.1393,17.1457,17.1264,17.1264,8200.0
2011-07-05 10:25:00,26.63,26.67,26.62,26.67,45200.0,17.1264,17.1521,17.12,17.1521,45200.0
2011-07-05 10:30:00,26.65,26.67,26.65,26.66,2800.0,17.1393,17.1521,17.1393,17.1457,2800.0
2011-07-05 10:35:00,26.66,26.68,26.65,26.66,9400.0,17.1457,17.1585,17.1393,17.1457,9400.0
2011-07-05 10:40:00,26.67,26.67,26.64,26.64,6800.0,17.1521,17.1521,17.1328,17.1328,6800.0
2011-07-05 10:45:00,26.64,26.66,26.61,26.61,10600.0,17.1328,17.1457,17.1135,17.1135,10600.0
2011-07-05 10:50:00,26.61,26.63,26.61,26.63,5400.0,17.1135,17.1264,17.1135,17.1264,5400.0
2011-07-05 10:55:00,26.61,26.61,26.6,26.6,4600.0,17.1135,17.1135,17.1071,17.1071,4600.0
2011-07-05 11:00:00,26.6,26.61,26.59,26.6,8200.0,17.1071,17.1135,17.1007,17.1071,8200.0
2011-07-05 11:05:00,26.59,26.59,26.58,26.59,2000.0,17.1007,17.1007,17.0942,17.1007,2000.0
2011-07-05 11:10:00,26.59,26.61,26.59,26.61,6000.0,17.1007,17.1135,17.1007,17.1135,6000.0
2011-07-05 11:15:00,26.6,26.66,26.6,26.66,12000.0,17.1071,17.1457,17.1071,17.1457,12000.0
2011-07-05 11:20:00,26.66,26.66,26.64,26.65,10400.0,17.1457,17.1457,17.1328,17.1393,10400.0
2011-07-05 11:25:00,26.66,26.66,26.62,26.63,10000.0,17.1457,17.1457,17.12,17.1264,10000.0
2011-07-05 11:30:00,26.62,26.65,26.61,26.65,15400.0,17.12,17.1393,17.1135,17.1393,15400.0
2011-07-05 11:35:00,26.65,26.65,26.63,26.65,7800.0,17.1393,17.1393,17.1264,17.1393,7800.0
2011-07-05 11:40:00,26.65,26.65,26.64,26.65,6400.0,17.1393,17.1393,17.1328,17.1393,6400.0
2011-07-05 11:45:00,26.65,26.68,26.65,26.67,14400.0,17.1393,17.1585,17.1393,17.1521,14400.0
2011-07-05 11:50:00,26.67,26.67,26.66,26.67,4600.0,17.1521,17.1521,17.1457,17.1521,4600.0
2011-07-05 11:55:00,26.66,26.67,26.66,26.66,7400.0,17.1457,17.1521,17.1457,17.1457,7400.0
2011-07-05 12:00:00,26.66,26.67,26.66,26.66,3000.0,17.1457,17.1521,17.1457,17.1457,3000.0
2011-07-05 12:05:00,26.66,26.68,26.66,26.67,9200.0,17.1457,17.1585,17.1457,17.1521,9200.0
2011-07-05 12:10:00,26.67,26.67,26.66,26.66,7200.0,17.1521,17.1521,17.1457,17.1457,7200.0
2011-07-05 12:15:00,26.66,26.66,26.66,26.66,5800.0,17.1457,17.1457,17.1457,17.1457,5800.0
2011-07-05 12:20:00,26.66,26.66,26.66,26.66,4200.0,17.1457,17.1457,17.1457,17.1457,4200.0
2011-07-05 12:25:00,26.66,26.66,26.65,26.65,3600.0,17.1457,17.1457,17.1393,17.1393,3600.0
2011-07-05 12:30:00,26.65,26.68,26.65,26.67,11400.0,17.1393,17.1585,17.1393,17.1521,11400.0
2011-07-05 12:35:00,26.67,26.68,26.66,26.68,8600.0,17.1521,17.1585,17.1457,17.1585,8600.0
2011-07-05 12:40:00,26.67,26.68,26.66,26.67,4800.0,17.1521,17.1585,17.1457,17.1521,4800.0
2011-07-05 12:45:00,26.66,26.67,26.64,26.64,7000.0,17.1457,17.1521,17.1328,17.1328,7000.0
2011-07-05 12:50:00,26.64,26.65,26.64,26.65,10000.0,17.1328,17.1393,17.1328,17.1393,10000.0
2011-07-05 12:55:00,26.65,26.66,26.65,26.65,9800.0,17.1393,17.1457,17.1393,17.1393,9800.0
2011-07-05 13:00:00,26.65,26.66,26.64,26.65,7800.0,17.1393,17.1457,17.1328,17.1393,7800.0
2011-07-05 13:05:00,26.65,26.66,26.65,26.65,7000.0,17.1393,17.1457,17.1393,17.1393,7000.0
2011-07-05 13:10:00,26.65,26.66,26.63,26.63,9800.0,17.1393,17.1457,17.1264,17.1264,9800.0
2011-07-05 13:15:00,26.63,26.64,26.63,26.63,6400.0,17.1264,17.1328,17.1264,17.1264,6400.0
2011-07-05 13:20:00,26.63,26.64,26.63,26.63,5000.0,17.1264,17.1328,17.1264,17.1264,5000.0
2011-07-05 13:25:00,26.63,26.63,26.61,26.61,8000.0,17.1264,17.1264,17.1135,17.1135,8000.0
2011-07-05 13:30:00,26.61,26.62,26.61,26.61,4000.0,17.1135,17.12,17.1135,17.1135,4000.0
2011-07-05 13:35:00,26.61,26.62,26.61,26.62,3400.0,17.1135,17.12,17.1135,17.12,3400.0
2011-07-05 13:40:00,26.61,26.63,26.61,26.63,3800.0,17.1135,17.1264,17.1135,17.1264,3800.0
2011-07-05 13:45:00,26.63,26.68,26.63,26.68,13000.0,17.1264,17.1585,17.1264,17.1585,13000.0
2011-07-05 13:50:00,26.68,26.7,26.68,26.7,11400.0,17.1585,17.1714,17.1585,17.1714,11400.0
2011-07-05 13:55:00,26.7,26.71,26.7,26.71,8600.0,17.1714,17.1778,17.1714,17.1778,8600.0
2011-07-05 14:00:00,26.71,26.71,26.63,26.64,54800.0,17.1778,17.1778,17.1264,17.1328,54800.0
2011-07-05 14:05:00,26.64,26.64,26.61,26.63,19200.0,17.1328,17.1328,17.1135,17.1264,19200.0
2011-07-05 14:10:00,26.63,26.65,26.63,26.64,6200.0,17.1264,17.1393,17.1264,17.1328,6200.0
2011-07-05 14:15:00,26.64,26.65,26.6,26.61,11400.0,17.1328,17.1393,17.1071,17.1135,11400.0
2011-07-05 14:20:00,26.61,26.61,26.57,26.59,17200.0,17.1135,17.1135,17.0878,17.1007,17200.0
2011-07-05 14:25:00,26.59,26.59,26.56,26.56,20600.0,17.1007,17.1007,17.0814,17.0814,20600.0
2011-07-05 14:30:00,26.56,26.57,26.55,26.56,28000.0,17.0814,17.0878,17.0749,17.0814,28000.0
2011-07-05 14:35:00,26.55,26.57,26.55,26.57,40000.0,17.0749,17.0878,17.0749,17.0878,40000.0
2011-07-05 14:40:00,26.57,26.57,26.55,26.55,16200.0,17.0878,17.0878,17.0749,17.0749,16200.0
2011-07-05 14:45:00,26.55,26.56,26.55,26.56,8400.0,17.0749,17.0814,17.0749,17.0814,8400.0
2011-07-05 14:50:00,26.56,26.57,26.56,26.57,6200.0,17.0814,17.0878,17.0814,17.0878,6200.0
2011-07-05 14:55:00,26.57,26.58,26.56,26.57,7200.0,17.0878,17.0942,17.0814,17.0878,7200.0
2011-07-05 15:00:00,26.58,26.58,26.57,26.57,15600.0,17.0942,17.0942,17.0878,17.0878,15600.0
2011-07-05 15:05:00,26.57,26.6,26.57,26.6,9000.0,17.0878,17.1071,17.0878,17.1071,9000.0
2011-07-05 15:10:00,26.6,26.6,26.58,26.58,12600.0,17.1071,17.1071,17.0942,17.0942,12600.0
2011-07-05 15:15:00,26.58,26.6,26.58,26.59,13000.0,17.0942,17.1071,17.0942,17.1007,13000.0
2011-07-05 15:20:00,26.6,26.63,26.6,26.63,18000.0,17.1071,17.1264,17.1071,17.1264,18000.0
2011-07-05 15:25:00,26.63,26.63,26.61,26.61,23600.0,17.1264,17.1264,17.1135,17.1135,23600.0
2011-07-05 15:30:00,26.61,26.62,26.58,26.58,24800.0,17.1135,17.12,17.0942,17.0942,24800.0
2011-07-05 15:35:00,26.58,26.58,26.53,26.54,43600.0,17.0942,17.0942,17.0621,17.0685,43600.0
2011-07-05 15:40:00,26.54,26.54,26.5,26.52,43000.0,17.0685,17.0685,17.0428,17.0556,43000.0
2011-07-05 15:45:00,26.51,26.52,26.49,26.51,69600.0,17.0492,17.0556,17.0364,17.0492,69600.0
2011-07-05 15:50:00,26.5,26.52,26.49,26.5,80800.0,17.0428,17.0556,17.0364,17.0428,80800.0
2011-07-05 15:55:00,26.5,26.53,26.49,26.53,115200.0,17.0428,17.0621,17.0364,17.0621,115200.0
2011-07-06 09:30:00,26.52,26.56,26.47,26.54,36600.0,17.0556,17.0814,17.0235,17.0685,36600.0
2011-07-06 09:35:00,26.54,26.55,26.45,26.45,22200.0,17.0685,17.0749,17.0106,17.0106,22200.0
2011-07-06 09:40:00,26.45,26.48,26.45,26.47,9200.0,17.0106,17.0299,17.0106,17.0235,9200.0
2011-07-06 09:45:00,26.48,26.5,26.47,26.47,24600.0,17.0299,17.0428,17.0235,17.0235,24600.0
2011-07-06 09:50:00,26.47,26.49,26.46,26.47,17200.0,17.0235,17.0364,17.0171,17.0235,17200.0
2011-07-06 09:55:00,26.47,26.47,26.43,26.43,14200.0,17.0235,17.0235,16.9978,16.9978,14200.0
2011-07-06 10:00:00,26.43,26.52,26.42,26.52,53800.0,16.9978,17.0556,16.9913,17.0556,53800.0
2011-07-06 10:05:00,26.52,26.53,26.46,26.48,40000.0,17.0556,17.0621,17.0171,17.0299,40000.0
2011-07-06 10:10:00,26.47,26.47,26.46,26.46,17800.0,17.0235,17.0235,17.0171,17.0171,17800.0
2011-07-06 10:15:00,26.46,26.46,26.42,26.43,23600.0,17.0171,17.0171,16.9913,16.9978,23600.0
2011-07-06 10:20:00,26.43,26.47,26.42,26.46,13800.0,16.9978,17.0235,16.9913,17.0171,13800.0
2011-07-06 10:25:00,26.46,26.51,26.46,26.51,23600.0,17.0171,17.0492,17.0171,17.0492,23600.0
2011-07-06 10:30:00,26.51,26.53,26.51,26.53,12600.0,17.0492,17.0621,17.0492,17.0621,12600.0
2011-07-06 10:35:00,26.52,26.55,26.52,26.55,16600.0,17.0556,17.0749,17.0556,17.0749,16600.0
2011-07-06 10:40:00,26.56,26.56,26.54,26.54,13000.0,17.0814,17.0814,17.0685,17.0685,13000.0
2011-07-06 10:45:00,26.53,26.58,26.53,26.57,16200.0,17.0621,17.0942,17.0621,17.0878,16200.0
2011-07-06 10:50:00,26.56,26.61,26.56,26.61,24600.0,17.0814,17.1135,17.0814,17.1135,24600.0
2011-07-06 10:55:00,26.61,26.61,26.59,26.6,30800.0,17.1135,17.1135,17.1007,17.1071,30800.0
2011-07-06 11:00:00,26.6,26.61,26.59,26.61,15400.0,17.1071,17.1135,17.1007,17.1135,15400.0
2011-07-06 11:05:00,26.61,26.63,26.6,26.61,20800.0,17.1135,17.1264,17.1071,17.1135,20800.0
2011-07-06 11:10:00,26.61,26.63,26.61,26.61,10600.0,17.1135,17.1264,17.1135,17.1135,10600.0
2011-07-06 11:15:00,26.61,26.61,26.59,26.59,13000.0,17.1135,17.1135,17.1007,17.1007,13000.0
2011-07-06 11:20:00,26.59,26.6,26.57,26.57,26600.0,17.1007,17.1071,17.0878,17.0878,26600.0
2011-07-06 11:25:00,26.57,26.57,26.56,26.56,9800.0,17.0878,17.0878,17.0814,17.0814,9800.0
2011-07-06 11:30:00,26.56,26.56,26.53,26.53,8200.0,17.0814,17.0814,17.0621,17.0621,8200.0
2011-07-06 11:35:00,26.53,26.57,26.53,26.57,17000.0,17.0621,17.0878,17.0621,17.0878,17000.0
2011-07-06 11:40:00,26.57,26.6,26.57,26.59,10000.0,17.0878,17.1071,17.0878,17.1007,10000.0
2011-07-06 11:45:00,26.59,26.6,26.59,26.6,8200.0,17.1007,17.1071,17.1007,17.1071,8200.0
2011-07-06 11:50:00,26.61,26.61,26.58,26.59,13000.0,17.1135,17.1135,17.0942,17.1007,13000.0
2011-07-06 11:55:00,26.58,26.6,26.58,26.59,20000.0,17.0942,17.1071,17.0942,17.1007,20000.0
2011-07-06 12:00:00,26.59,26.59,26.57,26.58,16200.0,17.1007,17.1007,17.0878,17.0942,16200.0
2011-07-06 12:05:00,26.58,26.58,26.57,26.58,13200.0,17.0942,17.0942,17.0878,17.0942,13200.0
2011-07-06 12:10:00,26.59,26.59,26.58,26.58,8400.0,17.1007,17.1007,17.0942,17.0942,8400.0
2011-07-06 12:15:00,26.58,26.6,26.58,26.6,14600.0,17.0942,17.1071,17.0942,17.1071,14600.0
2011-07-06 12:20:00,26.59,26.6,26.59,26.6,8200.0,17.1007,17.1071,17.1007,17.1071,8200.0
2011-07-06 12:25:00,26.59,26.61,26.59,26.61,10000.0,17.1007,17.1135,17.1007,17.1135,10000.0
2011-07-06 12:30:00,26.61,26.63,26.61,26.63,4200.0,17.1135,17.1264,17.1135,17.1264,4200.0
2011-07-06 12:35:00,26.63,26.66,26.63,26.66,8800.0,17.1264,17.1457,17.1264,17.1457,8800.0
2011-07-06 12:40:00,26.66,26.66,26.64,26.65,28200.0,17.1457,17.1457,17.1328,17.1393,28200.0
2011-07-06 12:45:00,26.64,26.65,26.64,26.65,3000.0,17.1328,17.1393,17.1328,17.1393,3000.0
2011-07-06 12:50:00,26.65,26.66,26.65,26.66,14800.0,17.1393,17.1457,17.1393,17.1457,14800.0
2011-07-06 12:55:00,26.65,26.66,26.63,26.64,28400.0,17.1393,17.1457,17.1264,17.1328,28400.0
2011-07-06 13:00:00,26.63,26.63,26.61,26.62,10400.0,17.1264,17.1264,17.1135,17.12,10400.0
2011-07-06 13:05:00,26.61,26.62,26.59,26.59,9600.0,17.1135,17.12,17.1007,17.1007,9600.0
2011-07-06 13:10:00,26.6,26.6,26.58,26.59,9600.0,17.1071,17.1071,17.0942,17.1007,9600.0
2011-07-06 13:15:00,26.58,26.59,26.58,26.58,8600.0,17.0942,17.1007,17.0942,17.0942,8600.0
2011-07-06 13:20:00,26.58,26.58,26.56,26.56,9400.0,17.0942,17.0942,17.0814,17.0814,9400.0
2011-07-06 13:25:00,26.56,26.56,26.54,26.55,14400.0,17.0814,17.0814,17.0685,17.0749,14400.0
2011-07-06 13:30:00,26.55,26.55,26.54,26.54,10000.0,17.0749,17.0749,17.0685,17.0685,10000.0
2011-07-06 13:35:00,26.54,26.55,26.54,26.54,12400.0,17.0685,17.0749,17.0685,17.0685,12400.0
2011-07-06 13:40:00,26.54,26.55,26.53,26.55,7600.0,17.0685,17.0749,17.0621,17.0749,7600.0
2011-07-06 13:45:00,26.54,26.55,26.54,26.55,6800.0,17.0685,17.0749,17.0685,17.0749,6800.0
2011-07-06 13:50:00,26.54,26.55,26.54,26.54,6400.0,17.0685,17.0749,17.0685,17.0685,6400.0
2011-07-06 13:55:00,26.54,26.57,26.53,26.57,9600.0,17.0685,17.0878,17.0621,17.0878,9600.0
2011-07-06 14:00:00,26.56,26.57,26.56,26.56,6600.0,17.0814,17.0878,17.0814,17.0814,6600.0
2011-07-06 14:05:00,26.57,26.57,26.56,26.57,11000.0,17.0878,17.0878,17.0814,17.0878,11000.0
2011-07-06 14:10:00,26.56,26.58,26.56,26.58,9000.0,17.0814,17.0942,17.0814,17.0942,9000.0
2011-07-06 14:15:00,26.57,26.59,26.57,26.59,6200.0,17.0878,17.1007,17.0878,17.1007,6200.0
2011-07-06 14:20:00,26.58,26.58,26.56,26.58,11800.0,17.0942,17.0942,17.0814,17.0942,11800.0
2011-07-06 14:25:00,26.58,26.58,26.55,26.56,14000.0,17.0942,17.0942,17.0749,17.0814,14000.0
2011-07-06 14:30:00,26.57,26.57,26.56,26.56,4600.0,17.0878,17.0878,17.0814,17.0814,4600.0
2011-07-06 14:35:00,26.57,26.59,26.55,26.59,13600.0,17.0878,17.1007,17.0749,17.1007,13600.0
2011-07-06 14:40:00,26.6,26.6,26.58,26.59,15200.0,17.1071,17.1071,17.0942,17.1007,15200.0
2011-07-06 14:45:00,26.59,26.61,26.59,26.59,7600.0,17.1007,17.1135,17.1007,17.1007,7600.0
2011-07-06 14:50:00,26.59,26.6,26.59,26.59,6400.0,17.1007,17.1071,17.1007,17.1007,6400.0
2011-07-06 14:55:00,26.59,26.61,26.58,26.58,24400.0,17.1007,17.1135,17.0942,17.0942,24400.0
2011-07-06 15:00:00,26.59,26.59,26.58,26.59,10000.0,17.1007,17.1007,17.0942,17.1007,10000.0
2011-07-06 15:05:00,26.59,26.61,26.58,26.61,23600.0,17.1007,17.1135,17.0942,17.1135,23600.0
2011-07-06 15:10:00,26.61,26.62,26.58,26.59,12600.0,17.1135,17.12,17.0942,17.1007,12600.0
2011-07-06 15:15:00,26.59,26.6,26.58,26.59,11400.0,17.1007,17.1071,17.0942,17.1007,11400.0
2011-07-06 15:20:00,26.59,26.6,26.58,26.6,10400.0,17.1007,17.1071,17.0942,17.1071,10400.0
2011-07-06 15:25:00,26.6,26.6,26.59,26.59,10400.0,17.1071,17.1071,17.1007,17.1007,10400.0
2011-07-06 15:30:00,26.59,26.6,26.58,26.58,11600.0,17.1007,17.1071,17.0942,17.0942,11600.0
2011-07-06 15:35:00,26.58,26.6,26.58,26.59,17000.0,17.0942,17.1071,17.0942,17.1007,17000.0
2011-07-06 15:40:00,26.58,26.61,26.58,26.61,16400.0,17.0942,17.1135,17.0942,17.1135,16400.0
2011-07-06 15:45:00,26.61,26.61,26.58,26.58,24600.0,17.1135,17.1135,17.0942,17.0942,24600.0
2011-07-06 15:50:00,26.59,26.61,26.59,26.61,46200.0,17.1007,17.1135,17.1007,17.1135,46200.0
2011-07-06 15:55:00,26.61,26.62,26.6,26.61,67000.0,17.1135,17.12,17.1071,17.1135,67000.0
2011-07-07 09:30:00,26.8,26.84,26.75,26.75,41600.0,17.2357,17.2614,17.2036,17.2036,41600.0
2011-07-07 09:35:00,26.75,26.75,26.63,26.66,32200.0,17.2036,17.2036,17.1264,17.1457,32200.0
2011-07-07 09:40:00,26.65,26.65,26.61,26.65,26000.0,17.1393,17.1393,17.1135,17.1393,26000.0
2011-07-07 09:45:00,26.64,26.79,26.64,26.78,53000.0,17.1328,17.2293,17.1328,17.2229,53000.0
2011-07-07 09:50:00,26.78,26.8,26.73,26.75,23800.0,17.2229,17.2357,17.1907,17.2036,23800.0
2011-07-07 09:55:00,26.75,26.78,26.75,26.75,15800.0,17.2036,17.2229,17.2036,17.2036,15800.0
2011-07-07 10:00:00,26.77,26.81,26.76,26.77,31000.0,17.2164,17.2422,17.21,17.2164,31000.0
2011-07-07 10:05:00,26.77,26.8,26.76,26.78,13400.0,17.2164,17.2357,17.21,17.2229,13400.0
2011-07-07 10:10:00,26.78,26.78,26.71,26.75,31800.0,17.2229,17.2229,17.1778,17.2036,31800.0
2011-07-07 10:15:00,26.75,26.75,26.7,26.7,34400.0,17.2036,17.2036,17.1714,17.1714,34400.0
2011-07-07 10:20:00,26.71,26.71,26.66,26.66,35400.0,17.1778,17.1778,17.1457,17.1457,35400.0
2011-07-07 10:25:00,26.65,26.7,26.65,26.69,22800.0,17.1393,17.1714,17.1393,17.165,22800.0
2011-07-07 10:30:00,26.69,26.69,26.66,26.67,57000.0,17.165,17.165,17.1457,17.1521,57000.0
2011-07-07 10:35:00,26.68,26.68,26.65,26.65,38800.0,17.1585,17.1585,17.1393,17.1393,38800.0
2011-07-07 10:40:00,26.65,26.66,26.64,26.66,27800.0,17.1393,17.1457,17.1328,17.1457,27800.0
2011-07-07 10:45:00,26.66,26.67,26.64,26.65,22200.0,17.1457,17.1521,17.1328,17.1393,22200.0
2011-07-07 10:50:00,26.65,26.68,26.65,26.66,13000.0,17.1393,17.1585,17.1393,17.1457,13000.0
2011-07-07 10:55:00,26.66,26.71,26.66,26.7,21600.0,17.1457,17.1778,17.1457,17.1714,21600.0
2011-07-07 11:00:00,26.7,26.71,26.68,26.69,14800.0,17.1714,17.1778,17.1585,17.165,14800.0
2011-07-07 11:05:00,26.7,26.71,26.7,26.71,12400.0,17.1714,17.1778,17.1714,17.1778,12400.0
2011-07-07 11:10:00,26.71,26.72,26.68,26.7,37000.0,17.1778,17.1843,17.1585,17.1714,37000.0
2011-07-07 11:15:00,26.7,26.73,26.7,26.72,22200.0,17.1714,17.1907,17.1714,17.1843,22200.0
2011-07-07 11:20:00,26.72,26.73,26.72,26.73,5800.0,17.1843,17.1907,17.1843,17.1907,5800.0
2011-07-07 11:25:00,26.73,26.75,26.73,26.74,14200.0,17.1907,17.2036,17.1907,17.1971,14200.0
2011-07-07 11:30:00,26.74,26.74,26.71,26.72,12000.0,17.1971,17.1971,17.1778,17.1843,12000.0
2011-07-07 11:35:00,26.72,26.74,26.71,26.72,19600.0,17.1843,17.1971,17.1778,17.1843,19600.0
2011-07-07 11:40:00,26.72,26.74,26.71,26.71,13600.0,17.1843,17.1971,17.1778,17.1778,13600.0
2011-07-07 11:45:00,26.7,26.7,26.68,26.68,392400.0,17.1714,17.1714,17.1585,17.1585,392400.0
2011-07-07 11:50:00,26.68,26.69,26.65,26.66,41400.0,17.1585,17.165,17.1393,17.1457,41400.0
2011-07-07 11:55:00,26.66,26.66,26.63,26.63,6800.0,17.1457,17.1457,17.1264,17.1264,6800.0
2011-07-07 12:00:00,26.63,26.63,26.59,26.59,35800.0,17.1264,17.1264,17.1007,17.1007,35800.0
2011-07-07 12:05:00,26.59,26.6,26.59,26.59,14800.0,17.1007,17.1071,17.1007,17.1007,14800.0
2011-07-07 12:10:00,26.59,26.61,26.58,26.61,12200.0,17.1007,17.1135,17.0942,17.1135,12200.0
2011-07-07 12:15:00,26.61,26.61,26.6,26.6,6400.0,17.1135,17.1135,17.1071,17.1071,6400.0
2011-07-07 12:20:00,26.61,26.61,26.6,26.6,23000.0,17.1135,17.1135,17.1071,17.1071,23000.0
2011-07-07 12:25:00,26.61,26.61,26.58,26.58,22000.0,17.1135,17.1135,17.0942,17.0942,22000.0
2011-07-07 12:30:00,26.59,26.61,26.59,26.61,4400.0,17.1007,17.1135,17.1007,17.1135,4400.0
2011-07-07 12:35:00,26.61,26.61,26.61,26.61,2600.0,17.1135,17.1135,17.1135,17.1135,2600.0
2011-07-07 12:40:00,26.61,26.61,26.59,26.59,6800.0,17.1135,17.1135,17.1007,17.1007,6800.0
2011-07-07 12:45:00,26.59,26.6,26.59,26.59,10800.0,17.1007,17.1071,17.1007,17.1007,10800.0
2011-07-07 12:50:00,26.59,26.61,26.59,26.6,38600.0,17.1007,17.1135,17.1007,17.1071,38600.0
2011-07-07 12:55:00,26.6,26.6,26.58,26.59,8800.0,17.1071,17.1071,17.0942,17.1007,8800.0
2011-07-07 13:00:00,26.59,26.59,26.58,26.59,9600.0,17.1007,17.1007,17.0942,17.1007,9600.0
2011-07-07 13:05:00,26.59,26.6,26.58,26.6,11200.0,17.1007,17.1071,17.0942,17.1071,11200.0
2011-07-07 13:10:00,26.6,26.62,26.6,26.61,8800.0,17.1071,17.12,17.1071,17.1135,8800.0
2011-07-07 13:15:00,26.62,26.64,26.61,26.64,10400.0,17.12,17.1328,17.1135,17.1328,10400.0
2011-07-07 13:20:00,26.63,26.64,26.62,26.63,8200.0,17.1264,17.1328,17.12,17.1264,8200.0
2011-07-07 13:25:00,26.63,26.64,26.63,26.63,10000.0,17.1264,17.1328,17.1264,17.1264,10000.0
2011-07-07 13:30:00,26.63,26.64,26.62,26.62,12600.0,17.1264,17.1328,17.12,17.12,12600.0
2011-07-07 13:35:00,26.62,26.63,26.61,26.61,6800.0,17.12,17.1264,17.1135,17.1135,6800.0
2011-07-07 13:40:00,26.62,26.63,26.61,26.63,6800.0,17.12,17.1264,17.1135,17.1264,6800.0
2011-07-07 13:45:00,26.63,26.63,26.61,26.61,11800.0,17.1264,17.1264,17.1135,17.1135,11800.0
2011-07-07 13:50:00,26.61,26.63,26.61,26.63,6200.0,17.1135,17.1264,17.1135,17.1264,6200.0
2011-07-07 13:55:00,26.62,26.63,26.62,26.62,11800.0,17.12,17.1264,17.12,17.12,11800.0
2011-07-07 14:00:00,26.63,26.63,26.61,26.61,16600.0,17.1264,17.1264,17.1135,17.1135,16600.0
2011-07-07 14:05:00,26.62,26.62,26.61,26.61,6800.0,17.12,17.12,17.1135,17.1135,6800.0
2011-07-07 14:10:00,26.61,26.62,26.61,26.61,4800.0,17.1135,17.12,17.1135,17.1135,4800.0
2011-07-07 14:15:00,26.61,26.63,26.61,26.63,13400.0,17.1135,17.1264,17.1135,17.1264,13400.0
2011-07-07 14:20:00,26.63,26.64,26.62,26.63,23000.0,17.1264,17.1328,17.12,17.1264,23000.0
2011-07-07 14:25:00,26.63,26.65,26.63,26.64,42200.0,17.1264,17.1393,17.1264,17.1328,42200.0
2011-07-07 14:30:00,26.64,26.66,26.63,26.64,49800.0,17.1328,17.1457,17.1264,17.1328,49800.0
2011-07-07 14:35:00,26.64,26.64,26.63,26.63,8800.0,17.1328,17.1328,17.1264,17.1264,8800.0
2011-07-07 14:40:00,26.64,26.65,26.64,26.65,13200.0,17.1328,17.1393,17.1328,17.1393,13200.0
2011-07-07 14:45:00,26.65,26.66,26.65,26.66,12000.0,17.1393,17.1457,17.1393,17.1457,12000.0
2011-07-07 14:50:00,26.66,26.66,26.65,26.65,18400.0,17.1457,17.1457,17.1393,17.1393,18400.0
2011-07-07 14:55:00,26.65,26.66,26.64,26.66,18000.0,17.1393,17.1457,17.1328,17.1457,18000.0
2011-07-07 15:00:00,26.65,26.65,26.64,26.65,16200.0,17.1393,17.1393,17.1328,17.1393,16200.0
2011-07-07 15:05:00,26.65,26.65,26.64,26.65,16400.0,17.1393,17.1393,17.1328,17.1393,16400.0
2011-07-07 15:10:00,26.65,26.66,26.64,26.65,28800.0,17.1393,17.1457,17.1328,17.1393,28800.0
2011-07-07 15:15:00,26.65,26.66,26.65,26.65,28000.0,17.1393,17.1457,17.1393,17.1393,28000.0
2011-07-07 15:20:00,26.65,26.65,26.65,26.65,18800.0,17.1393,17.1393,17.1393,17.1393,18800.0
2011-07-07 15:25:00,26.65,26.65,26.64,26.64,36600.0,17.1393,17.1393,17.1328,17.1328,36600.0
2011-07-07 15:30:00,26.64,26.65,26.63,26.64,40200.0,17.1328,17.1393,17.1264,17.1328,40200.0
2011-07-07 15:35:00,26.64,26.65,26.63,26.63,32800.0,17.1328,17.1393,17.1264,17.1264,32800.0
2011-07-07 15:40:00,26.63,26.63,26.61,26.62,38200.0,17.1264,17.1264,17.1135,17.12,38200.0
2011-07-07 15:45:00,26.62,26.62,26.59,26.59,78000.0,17.12,17.12,17.1007,17.1007,78000.0
2011-07-07 15:50:00,26.6,26.61,26.59,26.6,78400.0,17.1071,17.1135,17.1007,17.1071,78400.0
2011-07-07 15:55:00,26.6,26.6,26.58,26.6,81200.0,17.1071,17.1071,17.0942,17.1071,81200.0
2011-07-08 09:30:00,26.38,26.47,26.38,26.44,75800.0,16.9656,17.0235,16.9656,17.0042,75800.0
2011-07-08 09:35:00,26.44,26.44,26.34,26.34,57400.0,17.0042,17.0042,16.9399,16.9399,57400.0
2011-07-08 09:40:00,26.36,26.36,26.32,26.34,51400.0,16.9527,16.9527,16.927,16.9399,51400.0
2011-07-08 09:45:00,26.35,26.35,26.3,26.31,62400.0,16.9463,16.9463,16.9142,16.9206,62400.0
2011-07-08 09:50:00,26.32,26.36,26.3,26.35,109000.0,16.927,16.9527,16.9142,16.9463,109000.0
2011-07-08 09:55:00,26.35,26.37,26.34,26.36,37200.0,16.9463,16.9592,16.9399,16.9527,37200.0
2011-07-08 10:00:00,26.35,26.36,26.32,26.35,30400.0,16.9463,16.9527,16.927,16.9463,30400.0
2011-07-08 10:05:00,26.34,26.38,26.34,26.35,23400.0,16.9399,16.9656,16.9399,16.9463,23400.0
2011-07-08 10:10:00,26.34,26.36,26.32,26.36,30600.0,16.9399,16.9527,16.927,16.9527,30600.0
2011-07-08 10:15:00,26.36,26.36,26.3,26.3,32800.0,16.9527,16.9527,16.9142,16.9142,32800.0
2011-07-08 10:20:00,26.31,26.31,26.29,26.31,30200.0,16.9206,16.9206,16.9077,16.9206,30200.0
2011-07-08 10:25:00,26.3,26.35,26.3,26.35,28200.0,16.9142,16.9463,16.9142,16.9463,28200.0
2011-07-08 10:30:00,26.34,26.35,26.3,26.32,17200.0,16.9399,16.9463,16.9142,16.927,17200.0
2011-07-08 10:35:00,26.32,26.33,26.31,26.31,20600.0,16.927,16.9335,16.9206,16.9206,20600.0
2011-07-08 10:40:00,26.31,26.31,26.26,26.27,18800.0,16.9206,16.9206,16.8884,16.8949,18800.0
2011-07-08 10:45:00,26.26,26.26,26.24,26.24,15200.0,16.8884,16.8884,16.8756,16.8756,15200.0
2011-07-08 10:50:00,26.24,26.24,26.2,26.2,51200.0,16.8756,16.8756,16.8498,16.8498,51200.0
2011-07-08 10:55:00,26.2,26.23,26.2,26.2,34400.0,16.8498,16.8691,16.8498,16.8498,34400.0
2011-07-08 11:00:00,26.2,26.25,26.2,26.23,48800.0,16.8498,16.882,16.8498,16.8691,48800.0
2011-07-08 11:05:00,26.24,26.24,26.22,26.23,10800.0,16.8756,16.8756,16.8627,16.8691,10800.0
2011-07-08 11:10:00,26.23,26.23,26.2,26.2,15400.0,16.8691,16.8691,16.8498,16.8498,15400.0
2011-07-08 11:15:00,26.2,26.24,26.2,26.24,14800.0,16.8498,16.8756,16.8498,16.8756,14800.0
2011-07-08 11:20:00,26.24,26.27,26.24,26.27,8400.0,16.8756,16.8949,16.8756,16.8949,8400.0
2011-07-08 11:25:00,26.27,26.29,26.27,26.27,8600.0,16.8949,16.9077,16.8949,16.8949,8600.0
2011-07-08 11:30:00,26.28,26.28,26.25,26.25,5800.0,16.9013,16.9013,16.882,16.882,5800.0
2011-07-08 11:35:00,26.25,26.31,26.25,26.28,19200.0,16.882,16.9206,16.882,16.9013,19200.0
2011-07-08 11:40:00,26.28,26.29,26.27,26.29,11200.0,16.9013,16.9077,16.8949,16.9077,11200.0
2011-07-08 11:45:00,26.29,26.29,26.28,26.29,5000.0,16.9077,16.9077,16.9013,16.9077,5000.0
2011-07-08 11:50:00,26.29,26.29,26.27,26.27,6400.0,16.9077,16.9077,16.8949,16.8949,6400.0
2011-07-08 11:55:00,26.28,26.29,26.27,26.27,6800.0,16.9013,16.9077,16.8949,16.8949,6800.0
2011-07-08 12:00:00,26.27,26.27,26.26,26.27,5000.0,16.8949,16.8949,16.8884,16.8949,5000.0
2011-07-08 12:05:00,26.27,26.27,26.25,26.26,5400.0,16.8949,16.8949,16.882,16.8884,5400.0
2011-07-08 12:10:00,26.26,26.26,26.25,26.25,5200.0,16.8884,16.8884,16.882,16.882,5200.0
2011-07-08 12:15:00,26.25,26.26,26.25,26.25,6000.0,16.882,16.8884,16.882,16.882,6000.0
2011-07-08 12:20:00,26.25,26.25,26.23,26.23,10600.0,16.882,16.882,16.8691,16.8691,10600.0
2011-07-08 12:25:00,26.23,26.23,26.23,26.23,2800.0,16.8691,16.8691,16.8691,16.8691,2800.0
2011-07-08 12:30:00,26.23,26.23,26.21,26.22,9000.0,16.8691,16.8691,16.8563,16.8627,9000.0
2011-07-08 12:35:00,26.22,26.22,26.21,26.22,6200.0,16.8627,16.8627,16.8563,16.8627,6200.0
2011-07-08 12:40:00,26.21,26.22,26.21,26.21,2200.0,16.8563,16.8627,16.8563,16.8563,2200.0
2011-07-08 12:45:00,26.22,26.23,26.22,26.23,20000.0,16.8627,16.8691,16.8627,16.8691,20000.0
2011-07-08 12:50:00,26.22,26.23,26.2,26.2,7400.0,16.8627,16.8691,16.8498,16.8498,7400.0
2011-07-08 12:55:00,26.21,26.23,26.2,26.22,6800.0,16.8563,16.8691,16.8498,16.8627,6800.0
2011-07-08 13:00:00,26.22,26.23,26.22,26.23,5800.0,16.8627,16.8691,16.8627,16.8691,5800.0
2011-07-08 13:05:00,26.23,26.24,26.23,26.23,15800.0,16.8691,16.8756,16.8691,16.8691,15800.0
2011-07-08 13:10:00,26.23,26.23,26.21,26.22,22200.0,16.8691,16.8691,16.8563,16.8627,22200.0
2011-07-08 13:15:00,26.22,26.22,26.22,26.22,6800.0,16.8627,16.8627,16.8627,16.8627,6800.0
2011-07-08 13:20:00,26.22,26.23,26.22,26.23,11400.0,16.8627,16.8691,16.8627,16.8691,11400.0
2011-07-08 13:25:00,26.22,26.25,26.22,26.25,8200.0,16.8627,16.882,16.8627,16.882,8200.0
2011-07-08 13:30:00,26.25,26.27,26.25,26.27,6200.0,16.882,16.8949,16.882,16.8949,6200.0
2011-07-08 13:35:00,26.27,26.28,26.27,26.27,9400.0,16.8949,16.9013,16.8949,16.8949,9400.0
2011-07-08 13:40:00,26.27,26.29,26.25,26.25,18400.0,16.8949,16.9077,16.882,16.882,18400.0
2011-07-08 13:45:00,26.25,26.25,26.23,26.23,8000.0,16.882,16.882,16.8691,16.8691,8000.0
2011-07-08 13:50:00,26.23,26.25,26.23,26.25,7600.0,16.8691,16.882,16.8691,16.882,7600.0
2011-07-08 13:55:00,26.25,26.27,26.25,26.27,8200.0,16.882,16.8949,16.882,16.8949,8200.0
2011-07-08 14:00:00,26.27,26.29,26.27,26.28,11000.0,16.8949,16.9077,16.8949,16.9013,11000.0
2011-07-08 14:05:00,26.27,26.29,26.27,26.29,13200.0,16.8949,16.9077,16.8949,16.9077,13200.0
2011-07-08 14:10:00,26.29,26.29,26.28,26.29,6800.0,16.9077,16.9077,16.9013,16.9077,6800.0
2011-07-08 14:15:00,26.28,26.3,26.25,26.29,65400.0,16.9013,16.9142,16.882,16.9077,65400.0
2011-07-08 14:20:00,26.3,26.3,26.29,26.3,40800.0,16.9142,16.9142,16.9077,16.9142,40800.0
2011-07-08 14:25:00,26.3,26.3,26.3,26.3,7600.0,16.9142,16.9142,16.9142,16.9142,7600.0
2011-07-08 14:30:00,26.3,26.31,26.3,26.3,30200.0,16.9142,16.9206,16.9142,16.9142,30200.0
2011-07-08 14:35:00,26.3,26.3,26.29,26.3,51800.0,16.9142,16.9142,16.9077,16.9142,51800.0
2011-07-08 14:40:00,26.3,26.33,26.3,26.32,36800.0,16.9142,16.9335,16.9142,16.927,36800.0
2011-07-08 14:45:00,26.32,26.34,26.32,26.34,8400.0,16.927,16.9399,16.927,16.9399,8400.0
2011-07-08 14:50:00,26.34,26.34,26.34,26.34,9000.0,16.9399,16.9399,16.9399,16.9399,9000.0
2011-07-08 14:55:00,26.34,26.34,26.33,26.33,7200.0,16.9399,16.9399,16.9335,16.9335,7200.0
2011-07-08 15:00:00,26.34,26.36,26.34,26.35,21600.0,16.9399,16.9527,16.9399,16.9463,21600.0
2011-07-08 15:05:00,26.35,26.36,26.35,26.36,10400.0,16.9463,16.9527,16.9463,16.9527,10400.0
2011-07-08 15:10:00,26.36,26.37,26.36,26.37,27800.0,16.9527,16.9592,16.9527,16.9592,27800.0
2011-07-08 15:15:00,26.37,26.37,26.34,26.34,12600.0,16.9592,16.9592,16.9399,16.9399,12600.0
2011-07-08 15:20:00,26.34,26.34,26.33,26.34,13600.0,16.9399,16.9399,16.9335,16.9399,13600.0
2011-07-08 15:25:00,26.34,26.35,26.34,26.35,12600.0,16.9399,16.9463,16.9399,16.9463,12600.0
2011-07-08 15:30:00,26.34,26.36,26.33,26.36,33600.0,16.9399,16.9527,16.9335,16.9527,33600.0
2011-07-08 15:35:00,26.36,26.39,26.36,26.36,25200.0,16.9527,16.972,16.9527,16.9527,25200.0
2011-07-08 15:40:00,26.36,26.39,26.36,26.38,26600.0,16.9527,16.972,16.9527,16.9656,26600.0
2011-07-08 15:45:00,26.37,26.41,26.37,26.4,102600.0,16.9592,16.9849,16.9592,16.9785,102600.0
2011-07-08 15:50:00,26.39,26.42,26.39,26.42,56400.0,16.972,16.9913,16.972,16.9913,56400.0
2011-07-08 15:55:00,26.42,26.42,26.39,26.4,117400.0,16.9913,16.9913,16.972,16.9785,117400.0
2011-07-11 09:30:00,26.13,26.21,26.13,26.21,36200.0,16.8048,16.8563,16.8048,16.8563,36200.0
2011-07-11 09:35:00,26.17,26.17,26.11,26.14,16600.0,16.8306,16.8306,16.792,16.8113,16600.0
2011-07-11 09:40:00,26.11,26.13,26.04,26.05,10600.0,16.792,16.8048,16.7469,16.7534,10600.0
2011-07-11 09:45:00,26.05,26.05,25.97,25.98,81200.0,16.7534,16.7534,16.7019,16.7084,81200.0
2011-07-11 09:50:00,25.98,26.02,25.95,26.0,46000.0,16.7084,16.7341,16.6891,16.7212,46000.0
2011-07-11 09:55:00,26.0,26.02,25.99,26.0,45600.0,16.7212,16.7341,16.7148,16.7212,45600.0
2011-07-11 10:00:00,25.99,26.01,25.98,25.99,18600.0,16.7148,16.7277,16.7084,16.7148,18600.0
2011-07-11 10:05:00,26.0,26.0,25.97,25.98,14200.0,16.7212,16.7212,16.7019,16.7084,14200.0
2011-07-11 10:10:00,25.98,26.04,25.97,26.02,27800.0,16.7084,16.7469,16.7019,16.7341,27800.0
2011-07-11 10:15:00,26.02,26.04,26.0,26.0,28600.0,16.7341,16.7469,16.7212,16.7212,28600.0
2011-07-11 10:20:00,26.01,26.01,25.99,26.01,27400.0,16.7277,16.7277,16.7148,16.7277,27400.0
2011-07-11 10:25:00,26.01,26.02,25.98,26.0,22200.0,16.7277,16.7341,16.7084,16.7212,22200.0
2011-07-11 10:30:00,25.99,26.02,25.98,26.0,41600.0,16.7148,16.7341,16.7084,16.7212,41600.0
2011-07-11 10:35:00,26.0,26.02,25.98,26.0,22600.0,16.7212,16.7341,16.7084,16.7212,22600.0
2011-07-11 10:40:00,26.01,26.07,26.01,26.05,46000.0,16.7277,16.7662,16.7277,16.7534,46000.0
2011-07-11 10:45:00,26.05,26.05,26.01,26.01,30000.0,16.7534,16.7534,16.7277,16.7277,30000.0
2011-07-11 10:50:00,26.02,26.03,25.97,25.99,50400.0,16.7341,16.7405,16.7019,16.7148,50400.0
2011-07-11 10:55:00,25.99,26.0,25.99,26.0,22800.0,16.7148,16.7212,16.7148,16.7212,22800.0
2011-07-11 11:00:00,26.0,26.03,25.98,26.03,46000.0,16.7212,16.7405,16.7084,16.7405,46000.0
2011-07-11 11:05:00,26.03,26.06,26.03,26.04,28600.0,16.7405,16.7598,16.7405,16.7469,28600.0
2011-07-11 11:10:00,26.04,26.05,26.03,26.04,13000.0,16.7469,16.7534,16.7405,16.7469,13000.0
2011-07-11 11:15:00,26.04,26.07,26.04,26.06,14200.0,16.7469,16.7662,16.7469,16.7598,14200.0
2011-07-11 11:20:00,26.06,26.09,26.05,26.05,34600.0,16.7598,16.7791,16.7534,16.7534,34600.0
2011-07-11 11:25:00,26.04,26.05,26.01,26.04,17400.0,16.7469,16.7534,16.7277,16.7469,17400.0
2011-07-11 11:30:00,26.04,26.06,26.04,26.05,37000.0,16.7469,16.7598,16.7469,16.7534,37000.0
2011-07-11 11:35:00,26.05,26.11,26.05,26.11,53600.0,16.7534,16.792,16.7534,16.792,53600.0
2011-07-11 11:40:00,26.11,26.11,26.07,26.07,18000.0,16.792,16.792,16.7662,16.7662,18000.0
2011-07-11 11:45:00,26.08,26.09,26.07,26.08,8400.0,16.7727,16.7791,16.7662,16.7727,8400.0
2011-07-11 11:50:00,26.08,26.11,26.08,26.11,8200.0,16.7727,16.792,16.7727,16.792,8200.0
2011-07-11 11:55:00,26.12,26.13,26.07,26.08,16400.0,16.7984,16.8048,16.7662,16.7727,16400.0
2011-07-11 12:00:00,26.07,26.08,26.07,26.07,6800.0,16.7662,16.7727,16.7662,16.7662,6800.0
2011-07-11 12:05:00,26.07,26.07,26.06,26.06,6400.0,16.7662,16.7662,16.7598,16.7598,6400.0
2011-07-11 12:10:00,26.06,26.06,26.05,26.06,4200.0,16.7598,16.7598,16.7534,16.7598,4200.0
2011-07-11 12:15:00,26.06,26.09,26.05,26.07,11400.0,16.7598,16.7791,16.7534,16.7662,11400.0
2011-07-11 12:20:00,26.08,26.08,26.07,26.07,7800.0,16.7727,16.7727,16.7662,16.7662,7800.0
2011-07-11 12:25:00,26.07,26.1,26.07,26.08,13200.0,16.7662,16.7855,16.7662,16.7727,13200.0
2011-07-11 12:30:00,26.09,26.1,26.06,26.06,10000.0,16.7791,16.7855,16.7598,16.7598,10000.0
2011-07-11 12:35:00,26.07,26.07,26.06,26.07,6200.0,16.7662,16.7662,16.7598,16.7662,6200.0
2011-07-11 12:40:00,26.07,26.07,26.05,26.06,9200.0,16.7662,16.7662,16.7534,16.7598,9200.0
2011-07-11 12:45:00,26.05,26.06,26.03,26.03,14600.0,16.7534,16.7598,16.7405,16.7405,14600.0
2011-07-11 12:50:00,26.04,26.05,26.04,26.05,11400.0,16.7469,16.7534,16.7469,16.7534,11400.0
2011-07-11 12:55:00,26.06,26.06,26.04,26.04,5200.0,16.7598,16.7598,16.7469,16.7469,5200.0
2011-07-11 13:00:00,26.04,26.05,26.04,26.05,21400.0,16.7469,16.7534,16.7469,16.7534,21400.0
2011-07-11 13:05:00,26.05,26.05,26.03,26.03,9000.0,16.7534,16.7534,16.7405,16.7405,9000.0
2011-07-11 13:10:00,26.03,26.03,26.02,26.02,6000.0,16.7405,16.7405,16.7341,16.7341,6000.0
2011-07-11 13:15:00,26.02,26.02,25.98,25.98,17600.0,16.7341,16.7341,16.7084,16.7084,17600.0
2011-07-11 13:20:00,25.98,26.0,25.98,25.99,10000.0,16.7084,16.7212,16.7084,16.7148,10000.0
2011-07-11 13:25:00,26.0,26.01,25.99,26.0,11800.0,16.7212,16.7277,16.7148,16.7212,11800.0
2011-07-11 13:30:00,26.0,26.03,26.0,26.02,8200.0,16.7212,16.7405,16.7212,16.7341,8200.0
2011-07-11 13:35:00,26.02,26.02,26.0,26.02,9800.0,16.7341,16.7341,16.7212,16.7341,9800.0
2011-07-11 13:40:00,26.01,26.02,25.99,26.0,8000.0,16.7277,16.7341,16.7148,16.7212,8000.0
2011-07-11 13:45:00,26.0,26.01,26.0,26.01,12400.0,16.7212,16.7277,16.7212,16.7277,12400.0
2011-07-11 13:50:00,26.01,26.03,26.01,26.03,7000.0,16.7277,16.7405,16.7277,16.7405,7000.0
2011-07-11 13:55:00,26.02,26.03,26.02,26.03,9400.0,16.7341,16.7405,16.7341,16.7405,9400.0
2011-07-11 14:00:00,26.03,26.04,26.02,26.04,9400.0,16.7405,16.7469,16.7341,16.7469,9400.0
2011-07-11 14:05:00,26.03,26.03,26.01,26.02,11000.0,16.7405,16.7405,16.7277,16.7341,11000.0
2011-07-11 14:10:00,26.02,26.05,26.02,26.03,13600.0,16.7341,16.7534,16.7341,16.7405,13600.0
2011-07-11 14:15:00,26.03,26.03,26.0,26.0,10400.0,16.7405,16.7405,16.7212,16.7212,10400.0
2011-07-11 14:20:00,26.0,26.02,25.99,25.99,16600.0,16.7212,16.7341,16.7148,16.7148,16600.0
2011-07-11 14:25:00,25.99,26.02,25.99,26.02,19600.0,16.7148,16.7341,16.7148,16.7341,19600.0
2011-07-11 14:30:00,26.02,26.02,25.99,26.0,18600.0,16.7341,16.7341,16.7148,16.7212,18600.0
2011-07-11 14:35:00,26.0,26.02,26.0,26.02,12600.0,16.7212,16.7341,16.7212,16.7341,12600.0
2011-07-11 14:40:00,26.02,26.03,26.02,26.03,10400.0,16.7341,16.7405,16.7341,16.7405,10400.0
2011-07-11 14:45:00,26.03,26.05,26.02,26.03,17400.0,16.7405,16.7534,16.7341,16.7405,17400.0
2011-07-11 14:50:00,26.03,26.04,26.0,26.03,21600.0,16.7405,16.7469,16.7212,16.7405,21600.0
2011-07-11 14:55:00,26.03,26.03,26.02,26.03,8600.0,16.7405,16.7405,16.7341,16.7405,8600.0
2011-07-11 15:00:00,26.03,26.05,26.03,26.03,19000.0,16.7405,16.7534,16.7405,16.7405,19000.0
2011-07-11 15:05:00,26.03,26.03,25.99,25.99,20800.0,16.7405,16.7405,16.7148,16.7148,20800.0
2011-07-11 15:10:00,26.0,26.02,25.99,26.02,13000.0,16.7212,16.7341,16.7148,16.7341,13000.0
2011-07-11 15:15:00,26.01,26.02,26.0,26.0,14000.0,16.7277,16.7341,16.7212,16.7212,14000.0
2011-07-11 15:20:00,26.0,26.04,26.0,26.02,22000.0,16.7212,16.7469,16.7212,16.7341,22000.0
2011-07-11 15:25:00,26.02,26.06,26.0,26.05,18800.0,16.7341,16.7598,16.7212,16.7534,18800.0
2011-07-11 15:30:00,26.05,26.05,26.03,26.03,41800.0,16.7534,16.7534,16.7405,16.7405,41800.0
2011-07-11 15:35:00,26.03,26.04,26.02,26.02,22400.0,16.7405,16.7469,16.7341,16.7341,22400.0
2011-07-11 15:40:00,26.03,26.04,26.02,26.04,30600.0,16.7405,16.7469,16.7341,16.7469,30600.0
2011-07-11 15:45:00,26.05,26.05,26.0,26.01,60800.0,16.7534,16.7534,16.7212,16.7277,60800.0
2011-07-11 15:50:00,26.0,26.02,25.99,26.0,69000.0,16.7212,16.7341,16.7148,16.7212,69000.0
2011-07-11 15:55:00,26.0,26.04,26.0,26.03,182600.0,16.7212,16.7469,16.7212,16.7405,182600.0
2011-07-12 09:30:00,25.93,26.01,25.9,26.0,50000.0,16.6762,16.7277,16.6569,16.7212,50000.0
2011-07-12 09:35:00,26.0,26.06,26.0,26.04,40400.0,16.7212,16.7598,16.7212,16.7469,40400.0
2011-07-12 09:40:00,26.04,26.08,25.91,25.92,160000.0,16.7469,16.7727,16.6633,16.6698,160000.0
2011-07-12 09:45:00,25.93,26.03,25.92,25.99,35400.0,16.6762,16.7405,16.6698,16.7148,35400.0
2011-07-12 09:50:00,25.99,26.05,25.99,26.01,18800.0,16.7148,16.7534,16.7148,16.7277,18800.0
2011-07-12 09:55:00,26.01,26.07,26.0,26.06,57000.0,16.7277,16.7662,16.7212,16.7598,57000.0
2011-07-12 10:00:00,26.05,26.07,25.98,25.98,55800.0,16.7534,16.7662,16.7084,16.7084,55800.0
2011-07-12 10:05:00,25.98,26.0,25.96,25.97,27000.0,16.7084,16.7212,16.6955,16.7019,27000.0
2011-07-12 10:10:00,25.97,25.99,25.94,25.99,23400.0,16.7019,16.7148,16.6826,16.7148,23400.0
2011-07-12 10:15:00,25.99,26.0,25.96,25.97,21800.0,16.7148,16.7212,16.6955,16.7019,21800.0
2011-07-12 10:20:00,25.97,26.0,25.95,25.96,22400.0,16.7019,16.7212,16.6891,16.6955,22400.0
2011-07-12 10:25:00,25.96,25.98,25.94,25.97,18800.0,16.6955,16.7084,16.6826,16.7019,18800.0
2011-07-12 10:30:00,25.98,25.98,25.93,25.98,14000.0,16.7084,16.7084,16.6762,16.7084,14000.0
2011-07-12 10:35:00,25.99,25.99,25.92,25.93,28400.0,16.7148,16.7148,16.6698,16.6762,28400.0
2011-07-12 10:40:00,25.93,25.97,25.93,25.96,20400.0,16.6762,16.7019,16.6762,16.6955,20400.0
2011-07-12 10:45:00,25.96,25.99,25.96,25.97,15400.0,16.6955,16.7148,16.6955,16.7019,15400.0
2011-07-12 10:50:00,25.96,25.97,25.92,25.93,27400.0,16.6955,16.7019,16.6698,16.6762,27400.0
2011-07-12 10:55:00,25.93,26.0,25.93,26.0,23000.0,16.6762,16.7212,16.6762,16.7212,23000.0
2011-07-12 11:00:00,25.99,25.99,25.96,25.96,70800.0,16.7148,16.7148,16.6955,16.6955,70800.0
2011-07-12 11:05:00,25.95,25.98,25.93,25.96,22200.0,16.6891,16.7084,16.6762,16.6955,22200.0
2011-07-12 11:10:00,25.96,26.0,25.96,25.97,30200.0,16.6955,16.7212,16.6955,16.7019,30200.0
2011-07-12 11:15:00,25.97,25.99,25.96,25.98,29800.0,16.7019,16.7148,16.6955,16.7084,29800.0
2011-07-12 11:20:00,25.99,26.03,25.98,26.02,28400.0,16.7148,16.7405,16.7084,16.7341,28400.0
2011-07-12 11:25:00,26.02,26.02,26.0,26.0,37000.0,16.7341,16.7341,16.7212,16.7212,37000.0
2011-07-12 11:30:00,26.0,26.03,26.0,26.02,21400.0,16.7212,16.7405,16.7212,16.7341,21400.0
2011-07-12 11:35:00,26.01,26.04,26.0,26.0,12600.0,16.7277,16.7469,16.7212,16.7212,12600.0
2011-07-12 11:40:00,26.0,26.04,26.0,26.03,32600.0,16.7212,16.7469,16.7212,16.7405,32600.0
2011-07-12 11:45:00,26.03,26.03,26.01,26.02,20400.0,16.7405,16.7405,16.7277,16.7341,20400.0
2011-07-12 11:50:00,26.02,26.03,26.0,26.02,10800.0,16.7341,16.7405,16.7212,16.7341,10800.0
2011-07-12 11:55:00,26.02,26.05,26.02,26.04,17000.0,16.7341,16.7534,16.7341,16.7469,17000.0
2011-07-12 12:00:00,26.03,26.05,26.02,26.05,18200.0,16.7405,16.7534,16.7341,16.7534,18200.0
2011-07-12 12:05:00,26.05,26.07,26.05,26.05,29600.0,16.7534,16.7662,16.7534,16.7534,29600.0
2011-07-12 12:10:00,26.06,26.09,26.05,26.08,26600.0,16.7598,16.7791,16.7534,16.7727,26600.0
2011-07-12 12:15:00,26.08,26.08,26.07,26.08,22200.0,16.7727,16.7727,16.7662,16.7727,22200.0
2011-07-12 12:20:00,26.08,26.11,26.08,26.11,11000.0,16.7727,16.792,16.7727,16.792,11000.0
2011-07-12 12:25:00,26.1,26.11,26.09,26.11,15400.0,16.7855,16.792,16.7791,16.792,15400.0
2011-07-12 12:30:00,26.11,26.11,26.09,26.09,17400.0,16.792,16.792,16.7791,16.7791,17400.0
2011-07-12 12:35:00,26.1,26.1,26.09,26.09,7200.0,16.7855,16.7855,16.7791,16.7791,7200.0
2011-07-12 12:40:00,26.09,26.1,26.08,26.1,7000.0,16.7791,16.7855,16.7727,16.7855,7000.0
2011-07-12 12:45:00,26.1,26.11,26.1,26.11,10000.0,16.7855,16.792,16.7855,16.792,10000.0
2011-07-12 12:50:00,26.1,26.14,26.1,26.11,29400.0,16.7855,16.8113,16.7855,16.792,29400.0
2011-07-12 12:55:00,26.11,26.13,26.11,26.12,25600.0,16.792,16.8048,16.792,16.7984,25600.0
2011-07-12 13:00:00,26.13,26.13,26.12,26.12,13200.0,16.8048,16.8048,16.7984,16.7984,13200.0
2011-07-12 13:05:00,26.13,26.14,26.11,26.11,16400.0,16.8048,16.8113,16.792,16.792,16400.0
2011-07-12 13:10:00,26.11,26.14,26.11,26.12,14200.0,16.792,16.8113,16.792,16.7984,14200.0
2011-07-12 13:15:00,26.12,26.13,26.09,26.1,10800.0,16.7984,16.8048,16.7791,16.7855,10800.0
2011-07-12 13:20:00,26.1,26.11,26.1,26.11,7800.0,16.7855,16.792,16.7855,16.792,7800.0
2011-07-12 13:25:00,26.11,26.11,26.09,26.09,11800.0,16.792,16.792,16.7791,16.7791,11800.0
2011-07-12 13:30:00,26.09,26.1,26.08,26.1,8000.0,16.7791,16.7855,16.7727,16.7855,8000.0
2011-07-12 13:35:00,26.1,26.1,26.09,26.1,9200.0,16.7855,16.7855,16.7791,16.7855,9200.0
2011-07-12 13:40:00,26.09,26.09,26.08,26.09,4200.0,16.7791,16.7791,16.7727,16.7791,4200.0
2011-07-12 13:45:00,26.09,26.1,26.09,26.1,2800.0,16.7791,16.7855,16.7791,16.7855,2800.0
2011-07-12 13:50:00,26.1,26.1,26.09,26.1,9400.0,16.7855,16.7855,16.7791,16.7855,9400.0
2011-07-12 13:55:00,26.1,26.1,26.09,26.09,9600.0,16.7855,16.7855,16.7791,16.7791,9600.0
2011-07-12 14:00:00,26.09,26.14,26.09,26.13,29800.0,16.7791,16.8113,16.7791,16.8048,29800.0
2011-07-12 14:05:00,26.12,26.17,26.12,26.16,38400.0,16.7984,16.8306,16.7984,16.8241,38400.0
2011-07-12 14:10:00,26.15,26.23,26.15,26.21,47400.0,16.8177,16.8691,16.8177,16.8563,47400.0
2011-07-12 14:15:00,26.21,26.24,26.21,26.22,15600.0,16.8563,16.8756,16.8563,16.8627,15600.0
2011-07-12 14:20:00,26.22,26.24,26.2,26.2,19800.0,16.8627,16.8756,16.8498,16.8498,19800.0
2011-07-12 14:25:00,26.2,26.22,26.2,26.2,11200.0,16.8498,16.8627,16.8498,16.8498,11200.0
2011-07-12 14:30:00,26.2,26.21,26.17,26.17,17800.0,16.8498,16.8563,16.8306,16.8306,17800.0
2011-07-12 14:35:00,26.17,26.17,26.14,26.15,24000.0,16.8306,16.8306,16.8113,16.8177,24000.0
2011-07-12 14:40:00,26.16,26.18,26.16,26.16,26400.0,16.8241,16.837,16.8241,16.8241,26400.0
2011-07-12 14:45:00,26.16,26.16,26.14,26.15,44000.0,16.8241,16.8241,16.8113,16.8177,44000.0
2011-07-12 14:50:00,26.16,26.16,26.14,26.16,25800.0,16.8241,16.8241,16.8113,16.8241,25800.0
2011-07-12 14:55:00,26.16,26.18,26.15,26.18,21000.0,16.8241,16.837,16.8177,16.837,21000.0
2011-07-12 15:00:00,26.17,26.18,26.15,26.16,17000.0,16.8306,16.837,16.8177,16.8241,17000.0
2011-07-12 15:05:00,26.15,26.17,26.15,26.16,39400.0,16.8177,16.8306,16.8177,16.8241,39400.0
2011-07-12 15:10:00,26.15,26.17,26.14,26.15,65600.0,16.8177,16.8306,16.8113,16.8177,65600.0
2011-07-12 15:15:00,26.14,26.16,26.14,26.16,21200.0,16.8113,16.8241,16.8113,16.8241,21200.0
2011-07-12 15:20:00,26.16,26.19,26.15,26.17,34800.0,16.8241,16.8434,16.8177,16.8306,34800.0
2011-07-12 15:25:00,26.16,26.18,26.13,26.18,47800.0,16.8241,16.837,16.8048,16.837,47800.0
2011-07-12 15:30:00,26.18,26.18,26.16,26.17,28200.0,16.837,16.837,16.8241,16.8306,28200.0
2011-07-12 15:35:00,26.17,26.18,26.15,26.18,30400.0,16.8306,16.837,16.8177,16.837,30400.0
2011-07-12 15:40:00,26.18,26.18,26.16,26.17,37400.0,16.837,16.837,16.8241,16.8306,37400.0
2011-07-12 15:45:00,26.17,26.18,26.1,26.1,69800.0,16.8306,16.837,16.7855,16.7855,69800.0
2011-07-12 15:50:00,26.11,26.14,26.11,26.12,56800.0,16.792,16.8113,16.792,16.7984,56800.0
2011-07-12 15:55:00,26.12,26.13,26.1,26.1,99400.0,16.7984,16.8048,16.7855,16.7855,99400.0
2011-07-13 09:30:00,26.18,26.2,26.08,26.08,26200.0,16.837,16.8498,16.7727,16.7727,26200.0
2011-07-13 09:35:00,26.08,26.14,26.08,26.13,74600.0,16.7727,16.8113,16.7727,16.8048,74600.0
2011-07-13 09:40:00,26.12,26.14,26.1,26.11,46200.0,16.7984,16.8113,16.7855,16.792,46200.0
2011-07-13 09:45:00,26.11,26.15,26.11,26.11,78600.0,16.792,16.8177,16.792,16.792,78600.0
2011-07-13 09:50:00,26.11,26.14,26.08,26.1,33800.0,16.792,16.8113,16.7727,16.7855,33800.0
2011-07-13 09:55:00,26.09,26.12,26.07,26.09,49200.0,16.7791,16.7984,16.7662,16.7791,49200.0
2011-07-13 10:00:00,26.1,26.17,26.09,26.16,109200.0,16.7855,16.8306,16.7791,16.8241,109200.0
2011-07-13 10:05:00,26.16,26.18,26.1,26.1,65800.0,16.8241,16.837,16.7855,16.7855,65800.0
2011-07-13 10:10:00,26.1,26.13,26.08,26.1,47600.0,16.7855,16.8048,16.7727,16.7855,47600.0
2011-07-13 10:15:00,26.1,26.14,26.09,26.14,113400.0,16.7855,16.8113,16.7791,16.8113,113400.0
2011-07-13 10:20:00,26.14,26.16,26.12,26.14,29800.0,16.8113,16.8241,16.7984,16.8113,29800.0
2011-07-13 10:25:00,26.15,26.15,26.1,26.12,34200.0,16.8177,16.8177,16.7855,16.7984,34200.0
2011-07-13 10:30:00,26.13,26.18,26.13,26.16,29600.0,16.8048,16.837,16.8048,16.8241,29600.0
2011-07-13 10:35:00,26.16,26.18,26.13,26.15,50800.0,16.8241,16.837,16.8048,16.8177,50800.0
2011-07-13 10:40:00,26.15,26.16,26.12,26.13,18000.0,16.8177,16.8241,16.7984,16.8048,18000.0
2011-07-13 10:45:00,26.14,26.18,26.14,26.18,13600.0,16.8113,16.837,16.8113,16.837,13600.0
2011-07-13 10:50:00,26.18,26.18,26.14,26.15,13800.0,16.837,16.837,16.8113,16.8177,13800.0
2011-07-13 10:55:00,26.17,26.17,26.14,26.15,7800.0,16.8306,16.8306,16.8113,16.8177,7800.0
2011-07-13 11:00:00,26.15,26.17,26.13,26.13,29800.0,16.8177,16.8306,16.8048,16.8048,29800.0
2011-07-13 11:05:00,26.13,26.16,26.13,26.15,13000.0,16.8048,16.8241,16.8048,16.8177,13000.0
2011-07-13 11:10:00,26.15,26.17,26.15,26.16,15600.0,16.8177,16.8306,16.8177,16.8241,15600.0
2011-07-13 11:15:00,26.16,26.19,26.15,26.18,39200.0,16.8241,16.8434,16.8177,16.837,39200.0
2011-07-13 11:20:00,26.18,26.19,26.17,26.17,7600.0,16.837,16.8434,16.8306,16.8306,7600.0
2011-07-13 11:25:00,26.18,26.18,26.17,26.18,8400.0,16.837,16.837,16.8306,16.837,8400.0
2011-07-13 11:30:00,26.18,26.18,26.16,26.17,18200.0,16.837,16.837,16.8241,16.8306,18200.0
2011-07-13 11:35:00,26.17,26.17,26.16,26.17,6400.0,16.8306,16.8306,16.8241,16.8306,6400.0
2011-07-13 11:40:00,26.17,26.18,26.15,26.16,16800.0,16.8306,16.837,16.8177,16.8241,16800.0
2011-07-13 11:45:00,26.16,26.17,26.15,26.17,7600.0,16.8241,16.8306,16.8177,16.8306,7600.0
2011-07-13 11:50:00,26.17,26.18,26.16,26.18,5600.0,16.8306,16.837,16.8241,16.837,5600.0
2011-07-13 11:55:00,26.18,26.18,26.15,26.15,6000.0,16.837,16.837,16.8177,16.8177,6000.0
2011-07-13 12:00:00,26.15,26.17,26.14,26.17,14600.0,16.8177,16.8306,16.8113,16.8306,14600.0
2011-07-13 12:05:00,26.17,26.17,26.14,26.16,18400.0,16.8306,16.8306,16.8113,16.8241,18400.0
2011-07-13 12:10:00,26.17,26.18,26.16,26.16,8200.0,16.8306,16.837,16.8241,16.8241,8200.0
2011-07-13 12:15:00,26.16,26.18,26.16,26.18,3200.0,16.8241,16.837,16.8241,16.837,3200.0
2011-07-13 12:20:00,26.18,26.18,26.16,26.16,3800.0,16.837,16.837,16.8241,16.8241,3800.0
2011-07-13 12:25:00,26.16,26.18,26.16,26.18,3800.0,16.8241,16.837,16.8241,16.837,3800.0
2011-07-13 12:30:00,26.17,26.18,26.16,26.17,9600.0,16.8306,16.837,16.8241,16.8306,9600.0
2011-07-13 12:35:00,26.16,26.17,26.14,26.16,35600.0,16.8241,16.8306,16.8113,16.8241,35600.0
2011-07-13 12:40:00,26.16,26.16,26.13,26.14,11200.0,16.8241,16.8241,16.8048,16.8113,11200.0
2011-07-13 12:45:00,26.14,26.16,26.13,26.16,17200.0,16.8113,16.8241,16.8048,16.8241,17200.0
2011-07-13 12:50:00,26.14,26.18,26.14,26.18,20400.0,16.8113,16.837,16.8113,16.837,20400.0
2011-07-13 12:55:00,26.17,26.17,26.16,26.16,7200.0,16.8306,16.8306,16.8241,16.8241,7200.0
2011-07-13 13:00:00,26.16,26.17,26.13,26.14,14000.0,16.8241,16.8306,16.8048,16.8113,14000.0
2011-07-13 13:05:00,26.14,26.14,26.13,26.13,6400.0,16.8113,16.8113,16.8048,16.8048,6400.0
2011-07-13 13:10:00,26.13,26.13,26.11,26.13,12000.0,16.8048,16.8048,16.792,16.8048,12000.0
2011-07-13 13:15:00,26.12,26.13,26.11,26.11,12000.0,16.7984,16.8048,16.792,16.792,12000.0
2011-07-13 13:20:00,26.11,26.13,26.1,26.13,22600.0,16.792,16.8048,16.7855,16.8048,22600.0
2011-07-13 13:25:00,26.13,26.13,26.11,26.13,10600.0,16.8048,16.8048,16.792,16.8048,10600.0
2011-07-13 13:30:00,26.13,26.16,26.13,26.14,11400.0,16.8048,16.8241,16.8048,16.8113,11400.0
2011-07-13 13:35:00,26.14,26.18,26.14,26.18,12600.0,16.8113,16.837,16.8113,16.837,12600.0
2011-07-13 13:40:00,26.18,26.19,26.18,26.18,8400.0,16.837,16.8434,16.837,16.837,8400.0
2011-07-13 13:45:00,26.18,26.19,26.17,26.17,6000.0,16.837,16.8434,16.8306,16.8306,6000.0
2011-07-13 13:50:00,26.17,26.17,26.14,26.15,10200.0,16.8306,16.8306,16.8113,16.8177,10200.0
2011-07-13 13:55:00,26.15,26.15,26.14,26.14,3600.0,16.8177,16.8177,16.8113,16.8113,3600.0
2011-07-13 14:00:00,26.14,26.14,26.13,26.13,4400.0,16.8113,16.8113,16.8048,16.8048,4400.0
2011-07-13 14:05:00,26.13,26.13,26.11,26.11,5000.0,16.8048,16.8048,16.792,16.792,5000.0
2011-07-13 14:10:00,26.11,26.12,26.1,26.1,13800.0,16.792,16.7984,16.7855,16.7855,13800.0
2011-07-13 14:15:00,26.11,26.13,26.11,26.11,16400.0,16.792,16.8048,16.792,16.792,16400.0
2011-07-13 14:20:00,26.11,26.11,26.07,26.07,6200.0,16.792,16.792,16.7662,16.7662,6200.0
2011-07-13 14:25:00,26.07,26.1,26.07,26.1,22400.0,16.7662,16.7855,16.7662,16.7855,22400.0
2011-07-13 14:30:00,26.11,26.13,26.11,26.11,9200.0,16.792,16.8048,16.792,16.792,9200.0
2011-07-13 14:35:00,26.11,26.13,26.1,26.13,7600.0,16.792,16.8048,16.7855,16.8048,7600.0
2011-07-13 14:40:00,26.12,26.12,26.09,26.1,14200.0,16.7984,16.7984,16.7791,16.7855,14200.0
2011-07-13 14:45:00,26.09,26.12,26.08,26.11,14000.0,16.7791,16.7984,16.7727,16.792,14000.0
2011-07-13 14:50:00,26.11,26.15,26.11,26.15,29400.0,16.792,16.8177,16.792,16.8177,29400.0
2011-07-13 14:55:00,26.14,26.15,26.12,26.13,7200.0,16.8113,16.8177,16.7984,16.8048,7200.0
2011-07-13 15:00:00,26.13,26.18,26.12,26.13,30400.0,16.8048,16.837,16.7984,16.8048,30400.0
2011-07-13 15:05:00,26.13,26.14,26.11,26.11,18800.0,16.8048,16.8113,16.792,16.792,18800.0
2011-07-13 15:10:00,26.12,26.13,26.07,26.08,19600.0,16.7984,16.8048,16.7662,16.7727,19600.0
2011-07-13 15:15:00,26.08,26.09,26.04,26.05,19400.0,16.7727,16.7791,16.7469,16.7534,19400.0
2011-07-13 15:20:00,26.05,26.07,26.03,26.05,39600.0,16.7534,16.7662,16.7405,16.7534,39600.0
2011-07-13 15:25:00,26.05,26.07,26.04,26.05,13200.0,16.7534,16.7662,16.7469,16.7534,13200.0
2011-07-13 15:30:00,26.04,26.05,26.03,26.03,33400.0,16.7469,16.7534,16.7405,16.7405,33400.0
2011-07-13 15:35:00,26.03,26.04,26.0,26.01,23600.0,16.7405,16.7469,16.7212,16.7277,23600.0
2011-07-13 15:40:00,26.0,26.02,25.98,26.02,56000.0,16.7212,16.7341,16.7084,16.7341,56000.0
2011-07-13 15:45:00,26.02,26.05,26.0,26.03,196400.0,16.7341,16.7534,16.7212,16.7405,196400.0
2011-07-13 15:50:00,26.03,26.05,26.02,26.04,75800.0,16.7405,16.7534,16.7341,16.7469,75800.0
2011-07-13 15:55:00,26.04,26.06,26.03,26.03,135000.0,16.7469,16.7598,16.7405,16.7405,135000.0
2011-07-14 09:30:00,26.04,26.07,26.02,26.06,35600.0,16.7469,16.7662,16.7341,16.7598,35600.0
2011-07-14 09:35:00,26.06,26.16,26.06,26.14,11600.0,16.7598,16.8241,16.7598,16.8113,11600.0
2011-07-14 09:40:00,26.13,26.16,26.11,26.16,34600.0,16.8048,16.8241,16.792,16.8241,34600.0
2011-07-14 09:45:00,26.15,26.21,26.15,26.16,52200.0,16.8177,16.8563,16.8177,16.8241,52200.0
2011-07-14 09:50:00,26.17,26.18,26.15,26.15,50200.0,16.8306,16.837,16.8177,16.8177,50200.0
2011-07-14 09:55:00,26.16,26.17,26.13,26.13,18000.0,16.8241,16.8306,16.8048,16.8048,18000.0
2011-07-14 10:00:00,26.13,26.18,26.13,26.13,17400.0,16.8048,16.837,16.8048,16.8048,17400.0
2011-07-14 10:05:00,26.13,26.16,26.13,26.16,14200.0,16.8048,16.8241,16.8048,16.8241,14200.0
2011-07-14 10:10:00,26.14,26.16,26.14,26.15,11800.0,16.8113,16.8241,16.8113,16.8177,11800.0
2011-07-14 10:15:00,26.14,26.17,26.14,26.16,15000.0,16.8113,16.8306,16.8113,16.8241,15000.0
2011-07-14 10:20:00,26.16,26.16,26.12,26.13,13000.0,16.8241,16.8241,16.7984,16.8048,13000.0
2011-07-14 10:25:00,26.11,26.17,26.11,26.16,16000.0,16.792,16.8306,16.792,16.8241,16000.0
2011-07-14 10:30:00,26.16,26.16,26.1,26.11,42200.0,16.8241,16.8241,16.7855,16.792,42200.0
2011-07-14 10:35:00,26.11,26.14,26.1,26.14,65600.0,16.792,16.8113,16.7855,16.8113,65600.0
2011-07-14 10:40:00,26.14,26.14,26.07,26.08,35400.0,16.8113,16.8113,16.7662,16.7727,35400.0
2011-07-14 10:45:00,26.07,26.11,26.07,26.08,40000.0,16.7662,16.792,16.7662,16.7727,40000.0
2011-07-14 10:50:00,26.08,26.1,26.06,26.06,43600.0,16.7727,16.7855,16.7598,16.7598,43600.0
2011-07-14 10:55:00,26.06,26.09,26.03,26.09,61000.0,16.7598,16.7791,16.7405,16.7791,61000.0
2011-07-14 11:00:00,26.09,26.1,26.06,26.08,32000.0,16.7791,16.7855,16.7598,16.7727,32000.0
2011-07-14 11:05:00,26.06,26.13,26.06,26.12,22600.0,16.7598,16.8048,16.7598,16.7984,22600.0
2011-07-14 11:10:00,26.11,26.12,26.07,26.08,33600.0,16.792,16.7984,16.7662,16.7727,33600.0
2011-07-14 11:15:00,26.07,26.1,26.06,26.08,13800.0,16.7662,16.7855,16.7598,16.7727,13800.0
2011-07-14 11:20:00,26.08,26.11,26.08,26.09,13200.0,16.7727,16.792,16.7727,16.7791,13200.0
2011-07-14 11:25:00,26.09,26.11,26.08,26.1,28600.0,16.7791,16.792,16.7727,16.7855,28600.0
2011-07-14 11:30:00,26.1,26.1,26.07,26.08,20400.0,16.7855,16.7855,16.7662,16.7727,20400.0
2011-07-14 11:35:00,26.09,26.1,26.07,26.07,27400.0,16.7791,16.7855,16.7662,16.7662,27400.0
2011-07-14 11:40:00,26.08,26.09,26.07,26.08,11600.0,16.7727,16.7791,16.7662,16.7727,11600.0
2011-07-14 11:45:00,26.08,26.11,26.08,26.1,10800.0,16.7727,16.792,16.7727,16.7855,10800.0
2011-07-14 11:50:00,26.1,26.11,26.08,26.08,7000.0,16.7855,16.792,16.7727,16.7727,7000.0
2011-07-14 11:55:00,26.08,26.08,26.07,26.07,6600.0,16.7727,16.7727,16.7662,16.7662,6600.0
2011-07-14 12:00:00,26.07,26.07,26.06,26.06,7400.0,16.7662,16.7662,16.7598,16.7598,7400.0
2011-07-14 12:05:00,26.06,26.08,26.05,26.05,30000.0,16.7598,16.7727,16.7534,16.7534,30000.0
2011-07-14 12:10:00,26.05,26.06,26.04,26.05,17200.0,16.7534,16.7598,16.7469,16.7534,17200.0
2011-07-14 12:15:00,26.05,26.06,26.01,26.02,30800.0,16.7534,16.7598,16.7277,16.7341,30800.0
2011-07-14 12:20:00,26.02,26.02,26.0,26.0,12600.0,16.7341,16.7341,16.7212,16.7212,12600.0
2011-07-14 12:25:00,26.0,26.02,26.0,26.01,26000.0,16.7212,16.7341,16.7212,16.7277,26000.0
2011-07-14 12:30:00,26.0,26.04,26.0,26.03,8400.0,16.7212,16.7469,16.7212,16.7405,8400.0
2011-07-14 12:35:00,26.03,26.05,26.03,26.05,8600.0,16.7405,16.7534,16.7405,16.7534,8600.0
2011-07-14 12:40:00,26.05,26.07,26.05,26.06,20200.0,16.7534,16.7662,16.7534,16.7598,20200.0
2011-07-14 12:45:00,26.06,26.06,26.04,26.04,25200.0,16.7598,16.7598,16.7469,16.7469,25200.0
2011-07-14 12:50:00,26.05,26.05,25.99,26.0,13400.0,16.7534,16.7534,16.7148,16.7212,13400.0
2011-07-14 12:55:00,26.0,26.05,26.0,26.03,104600.0,16.7212,16.7534,16.7212,16.7405,104600.0
2011-07-14 13:00:00,26.04,26.04,26.03,26.03,7200.0,16.7469,16.7469,16.7405,16.7405,7200.0
2011-07-14 13:05:00,26.03,26.06,26.03,26.05,6600.0,16.7405,16.7598,16.7405,16.7534,6600.0
2011-07-14 13:10:00,26.05,26.05,26.0,26.01,6800.0,16.7534,16.7534,16.7212,16.7277,6800.0
2011-07-14 13:15:00,26.01,26.02,25.97,25.98,14800.0,16.7277,16.7341,16.7019,16.7084,14800.0
2011-07-14 13:20:00,25.98,26.02,25.96,26.0,15600.0,16.7084,16.7341,16.6955,16.7212,15600.0
2011-07-14 13:25:00,26.0,26.05,25.99,26.05,21000.0,16.7212,16.7534,16.7148,16.7534,21000.0
2011-07-14 13:30:00,26.04,26.09,26.03,26.05,56200.0,16.7469,16.7791,16.7405,16.7534,56200.0
2011-07-14 13:35:00,26.05,26.07,26.02,26.04,34400.0,16.7534,16.7662,16.7341,16.7469,34400.0
2011-07-14 13:40:00,26.03,26.06,26.03,26.04,37800.0,16.7405,16.7598,16.7405,16.7469,37800.0
2011-07-14 13:45:00,26.04,26.04,26.0,26.02,18200.0,16.7469,16.7469,16.7212,16.7341,18200.0
2011-07-14 13:50:00,26.02,26.03,26.0,26.03,10000.0,16.7341,16.7405,16.7212,16.7405,10000.0
2011-07-14 13:55:00,26.03,26.05,26.01,26.05,17800.0,16.7405,16.7534,16.7277,16.7534,17800.0
2011-07-14 14:00:00,26.06,26.06,26.04,26.06,19600.0,16.7598,16.7598,16.7469,16.7598,19600.0
2011-07-14 14:05:00,26.06,26.06,26.03,26.04,12600.0,16.7598,16.7598,16.7405,16.7469,12600.0
2011-07-14 14:10:00,26.04,26.07,26.04,26.05,30800.0,16.7469,16.7662,16.7469,16.7534,30800.0
2011-07-14 14:15:00,26.05,26.06,26.03,26.03,15800.0,16.7534,16.7598,16.7405,16.7405,15800.0
2011-07-14 14:20:00,26.03,26.04,26.01,26.03,14000.0,16.7405,16.7469,16.7277,16.7405,14000.0
2011-07-14 14:25:00,26.03,26.03,25.99,26.02,16200.0,16.7405,16.7405,16.7148,16.7341,16200.0
2011-07-14 14:30:00,26.02,26.02,25.99,26.0,20400.0,16.7341,16.7341,16.7148,16.7212,20400.0
2011-07-14 14:35:00,26.0,26.0,25.97,25.98,17000.0,16.7212,16.7212,16.7019,16.7084,17000.0
2011-07-14 14:40:00,25.98,25.99,25.98,25.99,12600.0,16.7084,16.7148,16.7084,16.7148,12600.0
2011-07-14 14:45:00,25.99,25.99,25.93,25.93,24400.0,16.7148,16.7148,16.6762,16.6762,24400.0
2011-07-14 14:50:00,25.93,25.95,25.92,25.93,19800.0,16.6762,16.6891,16.6698,16.6762,19800.0
2011-07-14 14:55:00,25.93,25.93,25.92,25.93,8800.0,16.6762,16.6762,16.6698,16.6762,8800.0
2011-07-14 15:00:00,25.93,25.96,25.93,25.93,9200.0,16.6762,16.6955,16.6762,16.6762,9200.0
2011-07-14 15:05:00,25.93,25.93,25.88,25.9,14600.0,16.6762,16.6762,16.644,16.6569,14600.0
2011-07-14 15:10:00,25.89,25.91,25.88,25.91,20400.0,16.6505,16.6633,16.644,16.6633,20400.0
2011-07-14 15:15:00,25.91,25.93,25.89,25.93,24000.0,16.6633,16.6762,16.6505,16.6762,24000.0
2011-07-14 15:20:00,25.93,25.96,25.93,25.95,26400.0,16.6762,16.6955,16.6762,16.6891,26400.0
2011-07-14 15:25:00,25.95,25.95,25.93,25.93,35600.0,16.6891,16.6891,16.6762,16.6762,35600.0
2011-07-14 15:30:00,25.93,25.96,25.93,25.95,30200.0,16.6762,16.6955,16.6762,16.6891,30200.0
2011-07-14 15:35:00,25.95,25.99,25.95,25.97,43200.0,16.6891,16.7148,16.6891,16.7019,43200.0
2011-07-14 15:40:00,25.97,25.98,25.95,25.95,31800.0,16.7019,16.7084,16.6891,16.6891,31800.0
2011-07-14 15:45:00,25.95,25.96,25.93,25.95,43200.0,16.6891,16.6955,16.6762,16.6891,43200.0
2011-07-14 15:50:00,25.95,25.95,25.91,25.93,77600.0,16.6891,16.6891,16.6633,16.6762,77600.0
2011-07-14 15:55:00,25.93,25.95,25.93,25.93,61800.0,16.6762,16.6891,16.6762,16.6762,61800.0
2011-07-15 09:30:00,26.02,26.02,25.95,26.0,316000.0,16.7341,16.7341,16.6891,16.7212,316000.0
2011-07-15 09:35:00,26.0,26.0,25.94,25.98,27400.0,16.7212,16.7212,16.6826,16.7084,27400.0
2011-07-15 09:40:00,25.98,26.02,25.98,26.0,13800.0,16.7084,16.7341,16.7084,16.7212,13800.0
2011-07-15 09:45:00,26.0,26.06,25.99,26.03,30600.0,16.7212,16.7598,16.7148,16.7405,30600.0
2011-07-15 09:50:00,26.02,26.05,25.96,25.96,28800.0,16.7341,16.7534,16.6955,16.6955,28800.0
2011-07-15 09:55:00,25.96,25.97,25.92,25.96,31000.0,16.6955,16.7019,16.6698,16.6955,31000.0
2011-07-15 10:00:00,25.97,26.02,25.97,26.01,70200.0,16.7019,16.7341,16.7019,16.7277,70200.0
2011-07-15 10:05:00,26.01,26.02,25.96,25.98,27600.0,16.7277,16.7341,16.6955,16.7084,27600.0
2011-07-15 10:10:00,25.98,26.0,25.97,26.0,35200.0,16.7084,16.7212,16.7019,16.7212,35200.0
2011-07-15 10:15:00,26.0,26.0,25.96,25.96,35000.0,16.7212,16.7212,16.6955,16.6955,35000.0
2011-07-15 10:20:00,25.95,25.96,25.91,25.93,24200.0,16.6891,16.6955,16.6633,16.6762,24200.0
2011-07-15 10:25:00,25.93,25.95,25.91,25.94,32200.0,16.6762,16.6891,16.6633,16.6826,32200.0
2011-07-15 10:30:00,25.94,25.96,25.92,25.92,43200.0,16.6826,16.6955,16.6698,16.6698,43200.0
2011-07-15 10:35:00,25.92,25.94,25.91,25.91,26600.0,16.6698,16.6826,16.6633,16.6633,26600.0
2011-07-15 10:40:00,25.91,25.93,25.9,25.93,40800.0,16.6633,16.6762,16.6569,16.6762,40800.0
2011-07-15 10:45:00,25.93,25.96,25.93,25.95,21200.0,16.6762,16.6955,16.6762,16.6891,21200.0
2011-07-15 10:50:00,25.95,25.96,25.93,25.93,28400.0,16.6891,16.6955,16.6762,16.6762,28400.0
2011-07-15 10:55:00,25.93,25.93,25.89,25.91,32600.0,16.6762,16.6762,16.6505,16.6633,32600.0
2011-07-15 11:00:00,25.9,25.92,25.89,25.9,17000.0,16.6569,16.6698,16.6505,16.6569,17000.0
2011-07-15 11:05:00,25.91,25.91,25.89,25.91,23000.0,16.6633,16.6633,16.6505,16.6633,23000.0
2011-07-15 11:10:00,25.9,25.97,25.9,25.95,25400.0,16.6569,16.7019,16.6569,16.6891,25400.0
2011-07-15 11:15:00,25.96,25.97,25.95,25.95,20400.0,16.6955,16.7019,16.6891,16.6891,20400.0
2011-07-15 11:20:00,25.94,25.96,25.93,25.96,21000.0,16.6826,16.6955,16.6762,16.6955,21000.0
2011-07-15 11:25:00,25.95,25.95,25.93,25.93,14600.0,16.6891,16.6891,16.6762,16.6762,14600.0
2011-07-15 11:30:00,25.93,25.93,25.92,25.93,11000.0,16.6762,16.6762,16.6698,16.6762,11000.0
2011-07-15 11:35:00,25.93,25.94,25.92,25.93,12800.0,16.6762,16.6826,16.6698,16.6762,12800.0
2011-07-15 11:40:00,25.93,25.93,25.92,25.93,12400.0,16.6762,16.6762,16.6698,16.6762,12400.0
2011-07-15 11:45:00,25.92,25.93,25.92,25.93,13400.0,16.6698,16.6762,16.6698,16.6762,13400.0
2011-07-15 11:50:00,25.93,25.98,25.93,25.98,36800.0,16.6762,16.7084,16.6762,16.7084,36800.0
2011-07-15 11:55:00,25.97,25.98,25.96,25.96,21600.0,16.7019,16.7084,16.6955,16.6955,21600.0
2011-07-15 12:00:00,25.96,26.0,25.95,25.99,36800.0,16.6955,16.7212,16.6891,16.7148,36800.0
2011-07-15 12:05:00,26.0,26.02,25.99,26.0,25000.0,16.7212,16.7341,16.7148,16.7212,25000.0
2011-07-15 12:10:00,25.99,26.0,25.98,25.99,24400.0,16.7148,16.7212,16.7084,16.7148,24400.0
2011-07-15 12:15:00,25.98,25.98,25.95,25.95,13600.0,16.7084,16.7084,16.6891,16.6891,13600.0
2011-07-15 12:20:00,25.95,25.96,25.93,25.95,20200.0,16.6891,16.6955,16.6762,16.6891,20200.0
2011-07-15 12:25:00,25.95,25.97,25.94,25.96,16800.0,16.6891,16.7019,16.6826,16.6955,16800.0
2011-07-15 12:30:00,25.96,25.97,25.95,25.95,19000.0,16.6955,16.7019,16.6891,16.6891,19000.0
2011-07-15 12:35:00,25.96,25.96,25.93,25.94,8400.0,16.6955,16.6955,16.6762,16.6826,8400.0
2011-07-15 12:40:00,25.94,25.95,25.91,25.91,17600.0,16.6826,16.6891,16.6633,16.6633,17600.0
2011-07-15 12:45:00,25.91,25.93,25.91,25.92,12600.0,16.6633,16.6762,16.6633,16.6698,12600.0
2011-07-15 12:50:00,25.92,25.93,25.92,25.93,8000.0,16.6698,16.6762,16.6698,16.6762,8000.0
2011-07-15 12:55:00,25.93,25.94,25.93,25.93,20400.0,16.6762,16.6826,16.6762,16.6762,20400.0
2011-07-15 13:00:00,25.93,25.94,25.93,25.93,15800.0,16.6762,16.6826,16.6762,16.6762,15800.0
2011-07-15 13:05:00,25.93,25.95,25.93,25.94,26000.0,16.6762,16.6891,16.6762,16.6826,26000.0
2011-07-15 13:10:00,25.94,25.95,25.93,25.95,14600.0,16.6826,16.6891,16.6762,16.6891,14600.0
2011-07-15 13:15:00,25.95,25.95,25.95,25.95,28000.0,16.6891,16.6891,16.6891,16.6891,28000.0
2011-07-15 13:20:00,25.95,25.96,25.94,25.95,72200.0,16.6891,16.6955,16.6826,16.6891,72200.0
2011-07-15 13:25:00,25.95,25.97,25.95,25.96,35800.0,16.6891,16.7019,16.6891,16.6955,35800.0
2011-07-15 13:30:00,25.96,25.97,25.95,25.96,18200.0,16.6955,16.7019,16.6891,16.6955,18200.0
2011-07-15 13:35:00,25.96,25.97,25.96,25.96,48600.0,16.6955,16.7019,16.6955,16.6955,48600.0
2011-07-15 13:40:00,25.96,25.96,25.95,25.95,17600.0,16.6955,16.6955,16.6891,16.6891,17600.0
2011-07-15 13:45:00,25.96,25.96,25.95,25.96,9200.0,16.6955,16.6955,16.6891,16.6955,9200.0
2011-07-15 13:50:00,25.96,25.96,25.95,25.96,11200.0,16.6955,16.6955,16.6891,16.6955,11200.0
2011-07-15 13:55:00,25.96,25.96,25.94,25.95,43200.0,16.6955,16.6955,16.6826,16.6891,43200.0
2011-07-15 14:00:00,25.94,25.95,25.94,25.95,11800.0,16.6826,16.6891,16.6826,16.6891,11800.0
2011-07-15 14:05:00,25.95,25.96,25.95,25.95,17400.0,16.6891,16.6955,16.6891,16.6891,17400.0
2011-07-15 14:10:00,25.95,25.97,25.95,25.96,18600.0,16.6891,16.7019,16.6891,16.6955,18600.0
2011-07-15 14:15:00,25.96,25.97,25.95,25.97,58000.0,16.6955,16.7019,16.6891,16.7019,58000.0
2011-07-15 14:20:00,25.97,25.97,25.94,25.95,19200.0,16.7019,16.7019,16.6826,16.6891,19200.0
2011-07-15 14:25:00,25.95,25.96,25.95,25.95,27600.0,16.6891,16.6955,16.6891,16.6891,27600.0
2011-07-15 14:30:00,25.95,25.97,25.95,25.96,24800.0,16.6891,16.7019,16.6891,16.6955,24800.0
2011-07-15 14:35:00,25.96,25.97,25.95,25.96,24000.0,16.6955,16.7019,16.6891,16.6955,24000.0
2011-07-15 14:40:00,25.95,25.96,25.93,25.93,13600.0,16.6891,16.6955,16.6762,16.6762,13600.0
2011-07-15 14:45:00,25.93,25.97,25.93,25.96,16800.0,16.6762,16.7019,16.6762,16.6955,16800.0
2011-07-15 14:50:00,25.96,25.97,25.93,25.93,8400.0,16.6955,16.7019,16.6762,16.6762,8400.0
2011-07-15 14:55:00,25.93,25.96,25.93,25.93,19800.0,16.6762,16.6955,16.6762,16.6762,19800.0
2011-07-15 15:00:00,25.93,25.95,25.93,25.93,9600.0,16.6762,16.6891,16.6762,16.6762,9600.0
2011-07-15 15:05:00,25.93,25.93,25.91,25.93,17600.0,16.6762,16.6762,16.6633,16.6762,17600.0
2011-07-15 15:10:00,25.93,25.95,25.93,25.95,20200.0,16.6762,16.6891,16.6762,16.6891,20200.0
2011-07-15 15:15:00,25.95,25.96,25.93,25.94,12000.0,16.6891,16.6955,16.6762,16.6826,12000.0
2011-07-15 15:20:00,25.93,25.97,25.93,25.96,16800.0,16.6762,16.7019,16.6762,16.6955,16800.0
2011-07-15 15:25:00,25.97,26.01,25.97,26.0,44600.0,16.7019,16.7277,16.7019,16.7212,44600.0
2011-07-15 15:30:00,26.0,26.04,26.0,26.04,44200.0,16.7212,16.7469,16.7212,16.7469,44200.0
2011-07-15 15:35:00,26.03,26.08,26.03,26.08,134200.0,16.7405,16.7727,16.7405,16.7727,134200.0
2011-07-15 15:40:00,26.08,26.09,26.07,26.09,38600.0,16.7727,16.7791,16.7662,16.7791,38600.0
2011-07-15 15:45:00,26.08,26.08,26.03,26.05,97400.0,16.7727,16.7727,16.7405,16.7534,97400.0
2011-07-15 15:50:00,26.06,26.07,26.04,26.07,53400.0,16.7598,16.7662,16.7469,16.7662,53400.0
2011-07-15 15:55:00,26.07,26.07,26.03,26.05,97400.0,16.7662,16.7662,16.7405,16.7534,97400.0
2011-07-18 09:30:00,26.0,26.0,25.93,25.96,29400.0,16.7212,16.7212,16.6762,16.6955,29400.0
2011-07-18 09:35:00,25.92,25.93,25.87,25.88,5400.0,16.6698,16.6762,16.6376,16.644,5400.0
2011-07-18 09:40:00,25.88,25.93,25.86,25.86,8600.0,16.644,16.6762,16.6312,16.6312,8600.0
2011-07-18 09:45:00,25.86,25.91,25.86,25.89,18200.0,16.6312,16.6633,16.6312,16.6505,18200.0
2011-07-18 09:50:00,25.88,25.92,25.86,25.9,43000.0,16.644,16.6698,16.6312,16.6569,43000.0
2011-07-18 09:55:00,25.89,25.91,25.86,25.89,17400.0,16.6505,16.6633,16.6312,16.6505,17400.0
2011-07-18 10:00:00,25.89,25.9,25.85,25.89,43400.0,16.6505,16.6569,16.6248,16.6505,43400.0
2011-07-18 10:05:00,25.88,25.89,25.82,25.85,27800.0,16.644,16.6505,16.6055,16.6248,27800.0
2011-07-18 10:10:00,25.84,25.86,25.8,25.84,25800.0,16.6183,16.6312,16.5926,16.6183,25800.0
2011-07-18 10:15:00,25.83,25.86,25.82,25.82,19800.0,16.6119,16.6312,16.6055,16.6055,19800.0
2011-07-18 10:20:00,25.84,25.84,25.82,25.83,5200.0,16.6183,16.6183,16.6055,16.6119,5200.0
2011-07-18 10:25:00,25.83,25.88,25.82,25.85,29000.0,16.6119,16.644,16.6055,16.6248,29000.0
2011-07-18 10:30:00,25.83,25.85,25.81,25.82,7200.0,16.6119,16.6248,16.599,16.6055,7200.0
2011-07-18 10:35:00,25.81,25.85,25.81,25.82,15600.0,16.599,16.6248,16.599,16.6055,15600.0
2011-07-18 10:40:00,25.83,25.85,25.82,25.83,6800.0,16.6119,16.6248,16.6055,16.6119,6800.0
2011-07-18 10:45:00,25.83,25.84,25.79,25.79,16000.0,16.6119,16.6183,16.5862,16.5862,16000.0
2011-07-18 10:50:00,25.79,25.81,25.77,25.77,14200.0,16.5862,16.599,16.5733,16.5733,14200.0
2011-07-18 10:55:00,25.77,25.8,25.77,25.8,8200.0,16.5733,16.5926,16.5733,16.5926,8200.0
2011-07-18 11:00:00,25.79,25.82,25.79,25.8,14600.0,16.5862,16.6055,16.5862,16.5926,14600.0
2011-07-18 11:05:00,25.8,25.82,25.8,25.8,11200.0,16.5926,16.6055,16.5926,16.5926,11200.0
2011-07-18 11:10:00,25.8,25.8,25.77,25.78,4000.0,16.5926,16.5926,16.5733,16.5797,4000.0
2011-07-18 11:15:00,25.77,25.77,25.75,25.75,9000.0,16.5733,16.5733,16.5604,16.5604,9000.0
2011-07-18 11:20:00,25.75,25.75,25.74,25.75,7200.0,16.5604,16.5604,16.554,16.5604,7200.0
2011-07-18 11:25:00,25.75,25.78,25.74,25.75,9200.0,16.5604,16.5797,16.554,16.5604,9200.0
2011-07-18 11:30:00,25.75,25.75,25.72,25.74,14400.0,16.5604,16.5604,16.5411,16.554,14400.0
2011-07-18 11:35:00,25.73,25.73,25.7,25.71,8000.0,16.5476,16.5476,16.5283,16.5347,8000.0
2011-07-18 11:40:00,25.7,25.71,25.68,25.7,9000.0,16.5283,16.5347,16.5154,16.5283,9000.0
2011-07-18 11:45:00,25.69,25.71,25.69,25.7,7000.0,16.5219,16.5347,16.5219,16.5283,7000.0
2011-07-18 11:50:00,25.71,25.71,25.69,25.7,5800.0,16.5347,16.5347,16.5219,16.5283,5800.0
2011-07-18 11:55:00,25.69,25.71,25.67,25.69,19600.0,16.5219,16.5347,16.509,16.5219,19600.0
2011-07-18 12:00:00,25.7,25.75,25.7,25.75,7200.0,16.5283,16.5604,16.5283,16.5604,7200.0
2011-07-18 12:05:00,25.74,25.74,25.71,25.71,8000.0,16.554,16.554,16.5347,16.5347,8000.0
2011-07-18 12:10:00,25.72,25.77,25.72,25.76,8400.0,16.5411,16.5733,16.5411,16.5669,8400.0
2011-07-18 12:15:00,25.76,25.77,25.74,25.75,7800.0,16.5669,16.5733,16.554,16.5604,7800.0
2011-07-18 12:20:00,25.75,25.75,25.74,25.75,4000.0,16.5604,16.5604,16.554,16.5604,4000.0
2011-07-18 12:25:00,25.75,25.76,25.74,25.75,6600.0,16.5604,16.5669,16.554,16.5604,6600.0
2011-07-18 12:30:00,25.75,25.77,25.74,25.76,10400.0,16.5604,16.5733,16.554,16.5669,10400.0
2011-07-18 12:35:00,25.75,25.76,25.75,25.75,6400.0,16.5604,16.5669,16.5604,16.5604,6400.0
2011-07-18 12:40:00,25.75,25.77,25.75,25.77,3800.0,16.5604,16.5733,16.5604,16.5733,3800.0
2011-07-18 12:45:00,25.77,25.77,25.74,25.75,13600.0,16.5733,16.5733,16.554,16.5604,13600.0
2011-07-18 12:50:00,25.75,25.75,25.74,25.75,3800.0,16.5604,16.5604,16.554,16.5604,3800.0
2011-07-18 12:55:00,25.75,25.75,25.74,25.74,4400.0,16.5604,16.5604,16.554,16.554,4400.0
2011-07-18 13:00:00,25.74,25.74,25.73,25.73,4400.0,16.554,16.554,16.5476,16.5476,4400.0
2011-07-18 13:05:00,25.73,25.73,25.73,25.73,5600.0,16.5476,16.5476,16.5476,16.5476,5600.0
2011-07-18 13:10:00,25.73,25.73,25.72,25.73,5600.0,16.5476,16.5476,16.5411,16.5476,5600.0
2011-07-18 13:15:00,25.73,25.73,25.72,25.72,4400.0,16.5476,16.5476,16.5411,16.5411,4400.0
2011-07-18 13:20:00,25.72,25.72,25.7,25.7,2600.0,16.5411,16.5411,16.5283,16.5283,2600.0
2011-07-18 13:25:00,25.71,25.73,25.71,25.72,6800.0,16.5347,16.5476,16.5347,16.5411,6800.0
2011-07-18 13:30:00,25.72,25.77,25.72,25.76,6600.0,16.5411,16.5733,16.5411,16.5669,6600.0
2011-07-18 13:35:00,25.76,25.77,25.75,25.75,12800.0,16.5669,16.5733,16.5604,16.5604,12800.0
2011-07-18 13:40:00,25.75,25.75,25.75,25.75,2600.0,16.5604,16.5604,16.5604,16.5604,2600.0
2011-07-18 13:45:00,25.75,25.75,25.74,25.75,9600.0,16.5604,16.5604,16.554,16.5604,9600.0
2011-07-18 13:50:00,25.75,25.79,25.75,25.79,16600.0,16.5604,16.5862,16.5604,16.5862,16600.0
2011-07-18 13:55:00,25.78,25.79,25.77,25.78,16400.0,16.5797,16.5862,16.5733,16.5797,16400.0
2011-07-18 14:00:00,25.78,25.79,25.78,25.79,9000.0,16.5797,16.5862,16.5797,16.5862,9000.0
2011-07-18 14:05:00,25.79,25.8,25.78,25.8,7200.0,16.5862,16.5926,16.5797,16.5926,7200.0
2011-07-18 14:10:00,25.8,25.8,25.78,25.79,7200.0,16.5926,16.5926,16.5797,16.5862,7200.0
2011-07-18 14:15:00,25.79,25.79,25.78,25.79,8400.0,16.5862,16.5862,16.5797,16.5862,8400.0
2011-07-18 14:20:00,25.79,25.79,25.75,25.75,11200.0,16.5862,16.5862,16.5604,16.5604,11200.0
2011-07-18 14:25:00,25.77,25.78,25.77,25.77,5400.0,16.5733,16.5797,16.5733,16.5733,5400.0
2011-07-18 14:30:00,25.77,25.77,25.73,25.73,14400.0,16.5733,16.5733,16.5476,16.5476,14400.0
2011-07-18 14:35:00,25.74,25.76,25.74,25.75,10200.0,16.554,16.5669,16.554,16.5604,10200.0
2011-07-18 14:40:00,25.75,25.76,25.75,25.75,14000.0,16.5604,16.5669,16.5604,16.5604,14000.0
2011-07-18 14:45:00,25.75,25.75,25.74,25.75,20200.0,16.5604,16.5604,16.554,16.5604,20200.0
2011-07-18 14:50:00,25.75,25.75,25.75,25.75,8200.0,16.5604,16.5604,16.5604,16.5604,8200.0
2011-07-18 14:55:00,25.75,25.78,25.75,25.78,10800.0,16.5604,16.5797,16.5604,16.5797,10800.0
2011-07-18 15:00:00,25.78,25.8,25.78,25.8,16200.0,16.5797,16.5926,16.5797,16.5926,16200.0
2011-07-18 15:05:00,25.79,25.79,25.75,25.75,12000.0,16.5862,16.5862,16.5604,16.5604,12000.0
2011-07-18 15:10:00,25.76,25.76,25.74,25.76,17600.0,16.5669,16.5669,16.554,16.5669,17600.0
2011-07-18 15:15:00,25.75,25.76,25.75,25.75,16400.0,16.5604,16.5669,16.5604,16.5604,16400.0
2011-07-18 15:20:00,25.75,25.75,25.72,25.74,25000.0,16.5604,16.5604,16.5411,16.554,25000.0
2011-07-18 15:25:00,25.74,25.74,25.72,25.73,19600.0,16.554,16.554,16.5411,16.5476,19600.0
2011-07-18 15:30:00,25.73,25.74,25.72,25.74,24000.0,16.5476,16.554,16.5411,16.554,24000.0
2011-07-18 15:35:00,25.74,25.76,25.73,25.75,26000.0,16.554,16.5669,16.5476,16.5604,26000.0
2011-07-18 15:40:00,25.75,25.76,25.74,25.75,26200.0,16.5604,16.5669,16.554,16.5604,26200.0
2011-07-18 15:45:00,25.75,25.77,25.75,25.75,42200.0,16.5604,16.5733,16.5604,16.5604,42200.0
2011-07-18 15:50:00,25.75,25.78,25.75,25.77,19600.0,16.5604,16.5797,16.5604,16.5733,19600.0
2011-07-18 15:55:00,25.78,25.79,25.75,25.78,44400.0,16.5797,16.5862,16.5604,16.5797,44400.0
2011-07-19 09:30:00,25.85,25.89,25.85,25.88,55200.0,16.6248,16.6505,16.6248,16.644,55200.0
2011-07-19 09:35:00,25.88,25.89,25.84,25.85,23600.0,16.644,16.6505,16.6183,16.6248,23600.0
2011-07-19 09:40:00,25.85,25.86,25.83,25.86,17400.0,16.6248,16.6312,16.6119,16.6312,17400.0
2011-07-19 09:45:00,25.87,25.89,25.85,25.85,27400.0,16.6376,16.6505,16.6248,16.6248,27400.0
2011-07-19 09:50:00,25.85,25.86,25.8,25.82,55200.0,16.6248,16.6312,16.5926,16.6055,55200.0
2011-07-19 09:55:00,25.81,25.81,25.71,25.74,34800.0,16.599,16.599,16.5347,16.554,34800.0
2011-07-19 10:00:00,25.73,25.8,25.72,25.8,17400.0,16.5476,16.5926,16.5411,16.5926,17400.0
2011-07-19 10:05:00,25.8,25.8,25.78,25.79,15600.0,16.5926,16.5926,16.5797,16.5862,15600.0
2011-07-19 10:10:00,25.79,25.79,25.76,25.78,16800.0,16.5862,16.5862,16.5669,16.5797,16800.0
2011-07-19 10:15:00,25.78,25.8,25.77,25.79,13200.0,16.5797,16.5926,16.5733,16.5862,13200.0
2011-07-19 10:20:00,25.79,25.82,25.78,25.82,14800.0,16.5862,16.6055,16.5797,16.6055,14800.0
2011-07-19 10:25:00,25.82,25.82,25.79,25.8,13600.0,16.6055,16.6055,16.5862,16.5926,13600.0
2011-07-19 10:30:00,25.79,25.84,25.79,25.82,16800.0,16.5862,16.6183,16.5862,16.6055,16800.0
2011-07-19 10:35:00,25.82,25.82,25.8,25.8,8200.0,16.6055,16.6055,16.5926,16.5926,8200.0
2011-07-19 10:40:00,25.8,25.82,25.79,25.82,10000.0,16.5926,16.6055,16.5862,16.6055,10000.0
2011-07-19 10:45:00,25.82,25.82,25.79,25.82,9800.0,16.6055,16.6055,16.5862,16.6055,9800.0
2011-07-19 10:50:00,25.82,25.84,25.82,25.83,10800.0,16.6055,16.6183,16.6055,16.6119,10800.0
2011-07-19 10:55:00,25.83,25.83,25.81,25.82,10200.0,16.6119,16.6119,16.599,16.6055,10200.0
2011-07-19 11:00:00,25.83,25.83,25.81,25.83,10800.0,16.6119,16.6119,16.599,16.6119,10800.0
2011-07-19 11:05:00,25.83,25.84,25.82,25.83,16800.0,16.6119,16.6183,16.6055,16.6119,16800.0
2011-07-19 11:10:00,25.84,25.84,25.82,25.82,6800.0,16.6183,16.6183,16.6055,16.6055,6800.0
2011-07-19 11:15:00,25.83,25.83,25.82,25.82,12000.0,16.6119,16.6119,16.6055,16.6055,12000.0
2011-07-19 11:20:00,25.82,25.82,25.8,25.81,8200.0,16.6055,16.6055,16.5926,16.599,8200.0
2011-07-19 11:25:00,25.81,25.83,25.81,25.83,18400.0,16.599,16.6119,16.599,16.6119,18400.0
2011-07-19 11:30:00,25.83,25.83,25.82,25.83,4400.0,16.6119,16.6119,16.6055,16.6119,4400.0
2011-07-19 11:35:00,25.83,25.83,25.79,25.79,13200.0,16.6119,16.6119,16.5862,16.5862,13200.0
2011-07-19 11:40:00,25.79,25.8,25.79,25.8,7200.0,16.5862,16.5926,16.5862,16.5926,7200.0
2011-07-19 11:45:00,25.79,25.8,25.79,25.8,6600.0,16.5862,16.5926,16.5862,16.5926,6600.0
2011-07-19 11:50:00,25.8,25.81,25.79,25.79,9600.0,16.5926,16.599,16.5862,16.5862,9600.0
2011-07-19 11:55:00,25.8,25.8,25.78,25.8,9200.0,16.5926,16.5926,16.5797,16.5926,9200.0
2011-07-19 12:00:00,25.79,25.81,25.79,25.8,7400.0,16.5862,16.599,16.5862,16.5926,7400.0
2011-07-19 12:05:00,25.8,25.8,25.78,25.78,9200.0,16.5926,16.5926,16.5797,16.5797,9200.0
2011-07-19 12:10:00,25.78,25.81,25.78,25.81,15800.0,16.5797,16.599,16.5797,16.599,15800.0
2011-07-19 12:15:00,25.81,25.81,25.78,25.79,18400.0,16.599,16.599,16.5797,16.5862,18400.0
2011-07-19 12:20:00,25.79,25.79,25.79,25.79,6000.0,16.5862,16.5862,16.5862,16.5862,6000.0
2011-07-19 12:25:00,25.79,25.8,25.79,25.8,7400.0,16.5862,16.5926,16.5862,16.5926,7400.0
2011-07-19 12:30:00,25.8,25.82,25.8,25.82,14400.0,16.5926,16.6055,16.5926,16.6055,14400.0
2011-07-19 12:35:00,25.83,25.85,25.83,25.85,9200.0,16.6119,16.6248,16.6119,16.6248,9200.0
2011-07-19 12:40:00,25.85,25.85,25.8,25.81,23600.0,16.6248,16.6248,16.5926,16.599,23600.0
2011-07-19 12:45:00,25.82,25.82,25.8,25.81,3600.0,16.6055,16.6055,16.5926,16.599,3600.0
2011-07-19 12:50:00,25.81,25.82,25.81,25.81,8000.0,16.599,16.6055,16.599,16.599,8000.0
2011-07-19 12:55:00,25.81,25.81,25.8,25.81,3800.0,16.599,16.599,16.5926,16.599,3800.0
2011-07-19 13:00:00,25.81,25.81,25.8,25.8,7200.0,16.599,16.599,16.5926,16.5926,7200.0
2011-07-19 13:05:00,25.8,25.81,25.8,25.8,5800.0,16.5926,16.599,16.5926,16.5926,5800.0
2011-07-19 13:10:00,25.8,25.8,25.78,25.79,14600.0,16.5926,16.5926,16.5797,16.5862,14600.0
2011-07-19 13:15:00,25.79,25.84,25.79,25.83,15800.0,16.5862,16.6183,16.5862,16.6119,15800.0
2011-07-19 13:20:00,25.83,25.85,25.82,25.85,6000.0,16.6119,16.6248,16.6055,16.6248,6000.0
2011-07-19 13:25:00,25.84,25.87,25.84,25.86,10200.0,16.6183,16.6376,16.6183,16.6312,10200.0
2011-07-19 13:30:00,25.87,25.89,25.86,25.86,15400.0,16.6376,16.6505,16.6312,16.6312,15400.0
2011-07-19 13:35:00,25.86,25.91,25.85,25.9,27800.0,16.6312,16.6633,16.6248,16.6569,27800.0
2011-07-19 13:40:00,25.89,25.95,25.89,25.95,25600.0,16.6505,16.6891,16.6505,16.6891,25600.0
2011-07-19 13:45:00,25.95,25.95,25.91,25.92,19000.0,16.6891,16.6891,16.6633,16.6698,19000.0
2011-07-19 13:50:00,25.92,25.92,25.91,25.91,4800.0,16.6698,16.6698,16.6633,16.6633,4800.0
2011-07-19 13:55:00,25.9,25.93,25.9,25.92,22000.0,16.6569,16.6762,16.6569,16.6698,22000.0
2011-07-19 14:00:00,25.92,25.92,25.91,25.91,12600.0,16.6698,16.6698,16.6633,16.6633,12600.0
2011-07-19 14:05:00,25.91,25.92,25.9,25.92,15200.0,16.6633,16.6698,16.6569,16.6698,15200.0
2011-07-19 14:10:00,25.92,25.93,25.91,25.92,33800.0,16.6698,16.6762,16.6633,16.6698,33800.0
2011-07-19 14:15:00,25.92,25.92,25.91,25.91,11200.0,16.6698,16.6698,16.6633,16.6633,11200.0
2011-07-19 14:20:00,25.91,25.92,25.89,25.9,40200.0,16.6633,16.6698,16.6505,16.6569,40200.0
2011-07-19 14:25:00,25.9,25.92,25.9,25.92,27400.0,16.6569,16.6698,16.6569,16.6698,27400.0
2011-07-19 14:30:00,25.92,25.92,25.9,25.91,12400.0,16.6698,16.6698,16.6569,16.6633,12400.0
2011-07-19 14:35:00,25.91,25.92,25.91,25.92,12400.0,16.6633,16.6698,16.6633,16.6698,12400.0
2011-07-19 14:40:00,25.92,25.93,25.92,25.93,28400.0,16.6698,16.6762,16.6698,16.6762,28400.0
2011-07-19 14:45:00,25.93,25.98,25.93,25.96,16000.0,16.6762,16.7084,16.6762,16.6955,16000.0
2011-07-19 14:50:00,25.96,26.0,25.96,25.98,23600.0,16.6955,16.7212,16.6955,16.7084,23600.0
2011-07-19 14:55:00,25.98,25.98,25.97,25.98,11200.0,16.7084,16.7084,16.7019,16.7084,11200.0
2011-07-19 15:00:00,25.98,25.99,25.98,25.98,9600.0,16.7084,16.7148,16.7084,16.7084,9600.0
2011-07-19 15:05:00,25.98,25.99,25.97,25.97,13400.0,16.7084,16.7148,16.7019,16.7019,13400.0
2011-07-19 15:10:00,25.98,26.0,25.98,26.0,22000.0,16.7084,16.7212,16.7084,16.7212,22000.0
2011-07-19 15:15:00,26.0,26.02,26.0,26.0,26000.0,16.7212,16.7341,16.7212,16.7212,26000.0
2011-07-19 15:20:00,26.0,26.0,25.98,25.98,18000.0,16.7212,16.7212,16.7084,16.7084,18000.0
2011-07-19 15:25:00,25.98,25.99,25.97,25.98,37000.0,16.7084,16.7148,16.7019,16.7084,37000.0
2011-07-19 15:30:00,25.98,25.99,25.97,25.98,30600.0,16.7084,16.7148,16.7019,16.7084,30600.0
2011-07-19 15:35:00,25.98,25.99,25.96,25.98,28200.0,16.7084,16.7148,16.6955,16.7084,28200.0
2011-07-19 15:40:00,25.98,25.99,25.96,25.96,33200.0,16.7084,16.7148,16.6955,16.6955,33200.0
2011-07-19 15:45:00,25.97,25.99,25.97,25.99,64400.0,16.7019,16.7148,16.7019,16.7148,64400.0
2011-07-19 15:50:00,25.99,25.99,25.97,25.97,46000.0,16.7148,16.7148,16.7019,16.7019,46000.0
2011-07-19 15:55:00,25.97,25.98,25.96,25.98,117400.0,16.7019,16.7084,16.6955,16.7084,117400.0
2011-07-20 09:30:00,25.92,25.97,25.88,25.92,52600.0,16.6698,16.7019,16.644,16.6698,52600.0
2011-07-20 09:35:00,25.92,25.97,25.91,25.97,13400.0,16.6698,16.7019,16.6633,16.7019,13400.0
2011-07-20 09:40:00,25.97,26.04,25.97,26.04,19200.0,16.7019,16.7469,16.7019,16.7469,19200.0
2011-07-20 09:45:00,26.03,26.04,25.99,26.0,20800.0,16.7405,16.7469,16.7148,16.7212,20800.0
2011-07-20 09:50:00,26.0,26.03,25.98,25.98,21400.0,16.7212,16.7405,16.7084,16.7084,21400.0
2011-07-20 09:55:00,26.0,26.02,25.97,25.99,16400.0,16.7212,16.7341,16.7019,16.7148,16400.0
2011-07-20 10:00:00,25.98,26.04,25.94,26.03,28400.0,16.7084,16.7469,16.6826,16.7405,28400.0
2011-07-20 10:05:00,26.04,26.06,26.0,26.03,20400.0,16.7469,16.7598,16.7212,16.7405,20400.0
2011-07-20 10:10:00,26.03,26.05,25.97,25.97,33200.0,16.7405,16.7534,16.7019,16.7019,33200.0
2011-07-20 10:15:00,25.99,26.02,25.97,26.02,29600.0,16.7148,16.7341,16.7019,16.7341,29600.0
2011-07-20 10:20:00,26.02,26.04,26.0,26.02,7800.0,16.7341,16.7469,16.7212,16.7341,7800.0
2011-07-20 10:25:00,26.0,26.04,26.0,26.03,9600.0,16.7212,16.7469,16.7212,16.7405,9600.0
2011-07-20 10:30:00,26.03,26.04,26.0,26.02,19000.0,16.7405,16.7469,16.7212,16.7341,19000.0
2011-07-20 10:35:00,26.03,26.03,26.0,26.02,4400.0,16.7405,16.7405,16.7212,16.7341,4400.0
2011-07-20 10:40:00,26.02,26.05,26.02,26.05,7000.0,16.7341,16.7534,16.7341,16.7534,7000.0
2011-07-20 10:45:00,26.05,26.05,26.0,26.0,34600.0,16.7534,16.7534,16.7212,16.7212,34600.0
2011-07-20 10:50:00,26.0,26.0,25.95,25.96,19400.0,16.7212,16.7212,16.6891,16.6955,19400.0
2011-07-20 10:55:00,25.96,25.98,25.95,25.98,15400.0,16.6955,16.7084,16.6891,16.7084,15400.0
2011-07-20 11:00:00,25.98,26.0,25.98,25.99,15600.0,16.7084,16.7212,16.7084,16.7148,15600.0
2011-07-20 11:05:00,25.99,26.0,25.98,26.0,34600.0,16.7148,16.7212,16.7084,16.7212,34600.0
2011-07-20 11:10:00,26.0,26.0,25.99,25.99,7600.0,16.7212,16.7212,16.7148,16.7148,7600.0
2011-07-20 11:15:00,25.99,26.01,25.99,26.01,28000.0,16.7148,16.7277,16.7148,16.7277,28000.0
2011-07-20 11:20:00,26.02,26.02,25.99,26.0,19000.0,16.7341,16.7341,16.7148,16.7212,19000.0
2011-07-20 11:25:00,26.0,26.02,26.0,26.0,31400.0,16.7212,16.7341,16.7212,16.7212,31400.0
2011-07-20 11:30:00,26.0,26.02,25.99,26.0,45000.0,16.7212,16.7341,16.7148,16.7212,45000.0
2011-07-20 11:35:00,26.0,26.0,25.99,25.99,119800.0,16.7212,16.7212,16.7148,16.7148,119800.0
2011-07-20 11:40:00,25.99,26.0,25.99,26.0,8000.0,16.7148,16.7212,16.7148,16.7212,8000.0
2011-07-20 11:45:00,26.0,26.0,25.97,25.97,47400.0,16.7212,16.7212,16.7019,16.7019,47400.0
2011-07-20 11:50:00,25.97,25.98,25.96,25.96,7400.0,16.7019,16.7084,16.6955,16.6955,7400.0
2011-07-20 11:55:00,25.97,25.99,25.95,25.98,12600.0,16.7019,16.7148,16.6891,16.7084,12600.0
2011-07-20 12:00:00,25.98,26.0,25.98,26.0,15400.0,16.7084,16.7212,16.7084,16.7212,15400.0
2011-07-20 12:05:00,26.0,26.0,25.94,25.94,42000.0,16.7212,16.7212,16.6826,16.6826,42000.0
2011-07-20 12:10:00,25.95,25.96,25.94,25.96,16800.0,16.6891,16.6955,16.6826,16.6955,16800.0
2011-07-20 12:15:00,25.96,25.96,25.94,25.95,9000.0,16.6955,16.6955,16.6826,16.6891,9000.0
2011-07-20 12:20:00,25.95,25.96,25.95,25.95,19800.0,16.6891,16.6955,16.6891,16.6891,19800.0
2011-07-20 12:25:00,25.96,25.96,25.93,25.93,11400.0,16.6955,16.6955,16.6762,16.6762,11400.0
2011-07-20 12:30:00,25.93,25.93,25.93,25.93,7400.0,16.6762,16.6762,16.6762,16.6762,7400.0
2011-07-20 12:35:00,25.93,25.93,25.92,25.93,12200.0,16.6762,16.6762,16.6698,16.6762,12200.0
2011-07-20 12:40:00,25.93,25.93,25.93,25.93,8600.0,16.6762,16.6762,16.6762,16.6762,8600.0
2011-07-20 12:45:00,25.93,25.94,25.93,25.93,19800.0,16.6762,16.6826,16.6762,16.6762,19800.0
2011-07-20 12:50:00,25.93,25.93,25.93,25.93,9600.0,16.6762,16.6762,16.6762,16.6762,9600.0
2011-07-20 12:55:00,25.93,25.93,25.92,25.93,15800.0,16.6762,16.6762,16.6698,16.6762,15800.0
2011-07-20 13:00:00,25.93,25.97,25.93,25.97,16200.0,16.6762,16.7019,16.6762,16.7019,16200.0
2011-07-20 13:05:00,25.98,25.99,25.97,25.97,16400.0,16.7084,16.7148,16.7019,16.7019,16400.0
2011-07-20 13:10:00,25.98,25.98,25.98,25.98,5400.0,16.7084,16.7084,16.7084,16.7084,5400.0
2011-07-20 13:15:00,25.98,25.99,25.97,25.99,5400.0,16.7084,16.7148,16.7019,16.7148,5400.0
2011-07-20 13:20:00,25.99,25.99,25.98,25.98,27200.0,16.7148,16.7148,16.7084,16.7084,27200.0
2011-07-20 13:25:00,25.98,25.98,25.98,25.98,2800.0,16.7084,16.7084,16.7084,16.7084,2800.0
2011-07-20 13:30:00,25.98,26.0,25.98,25.99,11800.0,16.7084,16.7212,16.7084,16.7148,11800.0
2011-07-20 13:35:00,25.99,26.02,25.98,26.0,16600.0,16.7148,16.7341,16.7084,16.7212,16600.0
2011-07-20 13:40:00,26.0,26.0,26.0,26.0,9800.0,16.7212,16.7212,16.7212,16.7212,9800.0
2011-07-20 13:45:00,26.0,26.0,25.99,25.99,7400.0,16.7212,16.7212,16.7148,16.7148,7400.0
2011-07-20 13:50:00,25.99,26.0,25.99,26.0,13800.0,16.7148,16.7212,16.7148,16.7212,13800.0
2011-07-20 13:55:00,26.0,26.0,25.99,26.0,11200.0,16.7212,16.7212,16.7148,16.7212,11200.0
2011-07-20 14:00:00,26.0,26.0,25.99,26.0,11000.0,16.7212,16.7212,16.7148,16.7212,11000.0
2011-07-20 14:05:00,26.0,26.0,25.99,25.99,22400.0,16.7212,16.7212,16.7148,16.7148,22400.0
2011-07-20 14:10:00,25.99,26.0,25.99,26.0,11000.0,16.7148,16.7212,16.7148,16.7212,11000.0
2011-07-20 14:15:00,26.0,26.0,25.99,25.99,9200.0,16.7212,16.7212,16.7148,16.7148,9200.0
2011-07-20 14:20:00,25.99,26.0,25.98,25.98,19200.0,16.7148,16.7212,16.7084,16.7084,19200.0
2011-07-20 14:25:00,25.98,25.99,25.98,25.99,113000.0,16.7084,16.7148,16.7084,16.7148,113000.0
2011-07-20 14:30:00,25.98,25.98,25.97,25.97,12400.0,16.7084,16.7084,16.7019,16.7019,12400.0
2011-07-20 14:35:00,25.97,25.97,25.96,25.97,12200.0,16.7019,16.7019,16.6955,16.7019,12200.0
2011-07-20 14:40:00,25.98,25.98,25.97,25.98,8800.0,16.7084,16.7084,16.7019,16.7084,8800.0
2011-07-20 14:45:00,25.98,25.99,25.97,25.97,58800.0,16.7084,16.7148,16.7019,16.7019,58800.0
2011-07-20 14:50:00,25.97,25.98,25.97,25.98,51600.0,16.7019,16.7084,16.7019,16.7084,51600.0
2011-07-20 14:55:00,25.98,25.99,25.98,25.98,27000.0,16.7084,16.7148,16.7084,16.7084,27000.0
2011-07-20 15:00:00,25.99,25.99,25.98,25.98,15000.0,16.7148,16.7148,16.7084,16.7084,15000.0
2011-07-20 15:05:00,25.98,26.0,25.98,26.0,36000.0,16.7084,16.7212,16.7084,16.7212,36000.0
2011-07-20 15:10:00,26.0,26.0,25.98,25.98,21400.0,16.7212,16.7212,16.7084,16.7084,21400.0
2011-07-20 15:15:00,25.98,26.0,25.98,25.99,31200.0,16.7084,16.7212,16.7084,16.7148,31200.0
2011-07-20 15:20:00,25.99,26.0,25.98,25.98,35600.0,16.7148,16.7212,16.7084,16.7084,35600.0
2011-07-20 15:25:00,25.99,25.99,25.97,25.98,44400.0,16.7148,16.7148,16.7019,16.7084,44400.0
2011-07-20 15:30:00,25.98,25.99,25.97,25.99,75000.0,16.7084,16.7148,16.7019,16.7148,75000.0
2011-07-20 15:35:00,25.98,25.99,25.98,25.98,15400.0,16.7084,16.7148,16.7084,16.7084,15400.0
2011-07-20 15:40:00,25.98,25.99,25.98,25.99,20400.0,16.7084,16.7148,16.7084,16.7148,20400.0
2011-07-20 15:45:00,25.99,25.99,25.95,25.95,30800.0,16.7148,16.7148,16.6891,16.6891,30800.0
2011-07-20 15:50:00,25.95,25.96,25.93,25.95,62600.0,16.6891,16.6955,16.6762,16.6891,62600.0
2011-07-20 15:55:00,25.96,25.96,25.93,25.96,112000.0,16.6955,16.6955,16.6762,16.6955,112000.0
2011-07-21 09:30:00,26.05,26.11,26.0,26.07,95000.0,16.7534,16.792,16.7212,16.7662,95000.0
2011-07-21 09:35:00,26.07,26.08,26.06,26.06,12000.0,16.7662,16.7727,16.7598,16.7598,12000.0
2011-07-21 09:40:00,26.07,26.09,26.05,26.08,35600.0,16.7662,16.7791,16.7534,16.7727,35600.0
2011-07-21 09:45:00,26.09,26.17,26.09,26.11,282800.0,16.7791,16.8306,16.7791,16.792,282800.0
2011-07-21 09:50:00,26.12,26.16,26.12,26.13,47000.0,16.7984,16.8241,16.7984,16.8048,47000.0
2011-07-21 09:55:00,26.13,26.14,26.11,26.13,11200.0,16.8048,16.8113,16.792,16.8048,11200.0
2011-07-21 10:00:00,26.12,26.16,26.11,26.14,70200.0,16.7984,16.8241,16.792,16.8113,70200.0
2011-07-21 10:05:00,26.14,26.15,26.13,26.14,159600.0,16.8113,16.8177,16.8048,16.8113,159600.0
2011-07-21 10:10:00,26.15,26.16,26.13,26.15,35000.0,16.8177,16.8241,16.8048,16.8177,35000.0
2011-07-21 10:15:00,26.15,26.17,26.11,26.16,78200.0,16.8177,16.8306,16.792,16.8241,78200.0
2011-07-21 10:20:00,26.15,26.18,26.15,26.15,47800.0,16.8177,16.837,16.8177,16.8177,47800.0
2011-07-21 10:25:00,26.15,26.22,26.15,26.22,150400.0,16.8177,16.8627,16.8177,16.8627,150400.0
2011-07-21 10:30:00,26.21,26.23,26.21,26.21,25600.0,16.8563,16.8691,16.8563,16.8563,25600.0
2011-07-21 10:35:00,26.21,26.22,26.2,26.2,12600.0,16.8563,16.8627,16.8498,16.8498,12600.0
2011-07-21 10:40:00,26.2,26.24,26.2,26.24,10600.0,16.8498,16.8756,16.8498,16.8756,10600.0
2011-07-21 10:45:00,26.24,26.26,26.22,26.22,29200.0,16.8756,16.8884,16.8627,16.8627,29200.0
2011-07-21 10:50:00,26.22,26.25,26.21,26.24,22400.0,16.8627,16.882,16.8563,16.8756,22400.0
2011-07-21 10:55:00,26.25,26.25,26.21,26.21,15200.0,16.882,16.882,16.8563,16.8563,15200.0
2011-07-21 11:00:00,26.21,26.22,26.2,26.2,17600.0,16.8563,16.8627,16.8498,16.8498,17600.0
2011-07-21 11:05:00,26.2,26.2,26.18,26.2,7600.0,16.8498,16.8498,16.837,16.8498,7600.0
2011-07-21 11:10:00,26.2,26.23,26.2,26.2,30000.0,16.8498,16.8691,16.8498,16.8498,30000.0
2011-07-21 11:15:00,26.2,26.22,26.2,26.22,42400.0,16.8498,16.8627,16.8498,16.8627,42400.0
2011-07-21 11:20:00,26.22,26.24,26.21,26.24,24400.0,16.8627,16.8756,16.8563,16.8756,24400.0
2011-07-21 11:25:00,26.24,26.25,26.22,26.23,191400.0,16.8756,16.882,16.8627,16.8691,191400.0
2011-07-21 11:30:00,26.24,26.24,26.21,26.21,18200.0,16.8756,16.8756,16.8563,16.8563,18200.0
2011-07-21 11:35:00,26.21,26.24,26.21,26.23,28200.0,16.8563,16.8756,16.8563,16.8691,28200.0
2011-07-21 11:40:00,26.23,26.25,26.22,26.25,21000.0,16.8691,16.882,16.8627,16.882,21000.0
2011-07-21 11:45:00,26.25,26.29,26.25,26.28,27600.0,16.882,16.9077,16.882,16.9013,27600.0
2011-07-21 11:50:00,26.28,26.33,26.28,26.31,53400.0,16.9013,16.9335,16.9013,16.9206,53400.0
2011-07-21 11:55:00,26.31,26.33,26.31,26.33,11400.0,16.9206,16.9335,16.9206,16.9335,11400.0
2011-07-21 12:00:00,26.33,26.36,26.33,26.35,12600.0,16.9335,16.9527,16.9335,16.9463,12600.0
2011-07-21 12:05:00,26.35,26.35,26.33,26.33,12000.0,16.9463,16.9463,16.9335,16.9335,12000.0
2011-07-21 12:10:00,26.33,26.33,26.31,26.32,10400.0,16.9335,16.9335,16.9206,16.927,10400.0
2011-07-21 12:15:00,26.32,26.33,26.31,26.32,12200.0,16.927,16.9335,16.9206,16.927,12200.0
2011-07-21 12:20:00,26.32,26.32,26.3,26.3,22400.0,16.927,16.927,16.9142,16.9142,22400.0
2011-07-21 12:25:00,26.3,26.3,26.3,26.3,600.0,16.9142,16.9142,16.9142,16.9142,600.0
2011-07-21 12:30:00,26.3,26.32,26.3,26.32,14800.0,16.9142,16.927,16.9142,16.927,14800.0
2011-07-21 12:35:00,26.32,26.35,26.32,26.35,25600.0,16.927,16.9463,16.927,16.9463,25600.0
2011-07-21 12:40:00,26.35,26.42,26.35,26.42,26600.0,16.9463,16.9913,16.9463,16.9913,26600.0
2011-07-21 12:45:00,26.42,26.43,26.38,26.41,17600.0,16.9913,16.9978,16.9656,16.9849,17600.0
2011-07-21 12:50:00,26.41,26.41,26.34,26.36,49800.0,16.9849,16.9849,16.9399,16.9527,49800.0
2011-07-21 12:55:00,26.36,26.4,26.35,26.4,16000.0,16.9527,16.9785,16.9463,16.9785,16000.0
2011-07-21 13:00:00,26.41,26.41,26.4,26.41,10800.0,16.9849,16.9849,16.9785,16.9849,10800.0
2011-07-21 13:05:00,26.42,26.42,26.39,26.4,21600.0,16.9913,16.9913,16.972,16.9785,21600.0
2011-07-21 13:10:00,26.39,26.4,26.38,26.39,12000.0,16.972,16.9785,16.9656,16.972,12000.0
2011-07-21 13:15:00,26.39,26.41,26.39,26.41,11400.0,16.972,16.9849,16.972,16.9849,11400.0
2011-07-21 13:20:00,26.41,26.41,26.39,26.4,15000.0,16.9849,16.9849,16.972,16.9785,15000.0
2011-07-21 13:25:00,26.4,26.41,26.39,26.41,16000.0,16.9785,16.9849,16.972,16.9849,16000.0
2011-07-21 13:30:00,26.42,26.42,26.4,26.4,12600.0,16.9913,16.9913,16.9785,16.9785,12600.0
2011-07-21 13:35:00,26.41,26.42,26.4,26.42,14000.0,16.9849,16.9913,16.9785,16.9913,14000.0
2011-07-21 13:40:00,26.43,26.43,26.39,26.39,10000.0,16.9978,16.9978,16.972,16.972,10000.0
2011-07-21 13:45:00,26.39,26.39,26.38,26.38,4200.0,16.972,16.972,16.9656,16.9656,4200.0
2011-07-21 13:50:00,26.38,26.38,26.36,26.37,6600.0,16.9656,16.9656,16.9527,16.9592,6600.0
2011-07-21 13:55:00,26.37,26.38,26.36,26.38,10200.0,16.9592,16.9656,16.9527,16.9656,10200.0
2011-07-21 14:00:00,26.39,26.39,26.38,26.38,15800.0,16.972,16.972,16.9656,16.9656,15800.0
2011-07-21 14:05:00,26.38,26.38,26.36,26.37,6800.0,16.9656,16.9656,16.9527,16.9592,6800.0
2011-07-21 14:10:00,26.38,26.38,26.36,26.36,11800.0,16.9656,16.9656,16.9527,16.9527,11800.0
2011-07-21 14:15:00,26.36,26.37,26.36,26.37,12800.0,16.9527,16.9592,16.9527,16.9592,12800.0
2011-07-21 14:20:00,26.36,26.39,26.36,26.39,7600.0,16.9527,16.972,16.9527,16.972,7600.0
2011-07-21 14:25:00,26.39,26.39,26.38,26.38,24000.0,16.972,16.972,16.9656,16.9656,24000.0
2011-07-21 14:30:00,26.38,26.39,26.38,26.39,11800.0,16.9656,16.972,16.9656,16.972,11800.0
2011-07-21 14:35:00,26.39,26.41,26.39,26.39,14800.0,16.972,16.9849,16.972,16.972,14800.0
2011-07-21 14:40:00,26.39,26.4,26.38,26.39,141000.0,16.972,16.9785,16.9656,16.972,141000.0
2011-07-21 14:45:00,26.38,26.39,26.38,26.38,25800.0,16.9656,16.972,16.9656,16.9656,25800.0
2011-07-21 14:50:00,26.38,26.4,26.38,26.4,9400.0,16.9656,16.9785,16.9656,16.9785,9400.0
2011-07-21 14:55:00,26.4,26.41,26.39,26.4,26400.0,16.9785,16.9849,16.972,16.9785,26400.0
2011-07-21 15:00:00,26.4,26.41,26.39,26.4,36200.0,16.9785,16.9849,16.972,16.9785,36200.0
2011-07-21 15:05:00,26.4,26.41,26.38,26.38,32400.0,16.9785,16.9849,16.9656,16.9656,32400.0
2011-07-21 15:10:00,26.38,26.39,26.36,26.39,19600.0,16.9656,16.972,16.9527,16.972,19600.0
2011-07-21 15:15:00,26.39,26.45,26.39,26.45,33000.0,16.972,17.0106,16.972,17.0106,33000.0
2011-07-21 15:20:00,26.45,26.45,26.42,26.43,34400.0,17.0106,17.0106,16.9913,16.9978,34400.0
2011-07-21 15:25:00,26.43,26.46,26.43,26.45,35800.0,16.9978,17.0171,16.9978,17.0106,35800.0
2011-07-21 15:30:00,26.45,26.46,26.44,26.46,23600.0,17.0106,17.0171,17.0042,17.0171,23600.0
2011-07-21 15:35:00,26.46,26.46,26.43,26.43,54200.0,17.0171,17.0171,16.9978,16.9978,54200.0
2011-07-21 15:40:00,26.43,26.45,26.43,26.45,28200.0,16.9978,17.0106,16.9978,17.0106,28200.0
2011-07-21 15:45:00,26.45,26.46,26.42,26.42,75000.0,17.0106,17.0171,16.9913,16.9913,75000.0
2011-07-21 15:50:00,26.42,26.45,26.41,26.43,60000.0,16.9913,17.0106,16.9849,16.9978,60000.0
2011-07-21 15:55:00,26.43,26.44,26.41,26.42,103000.0,16.9978,17.0042,16.9849,16.9913,103000.0
2011-07-22 09:30:00,26.38,26.43,26.35,26.35,26600.0,16.9656,16.9978,16.9463,16.9463,26600.0
2011-07-22 09:35:00,26.36,26.38,26.31,26.31,13400.0,16.9527,16.9656,16.9206,16.9206,13400.0
2011-07-22 09:40:00,26.31,26.32,26.3,26.31,24400.0,16.9206,16.927,16.9142,16.9206,24400.0
2011-07-22 09:45:00,26.3,26.31,26.25,26.31,38600.0,16.9142,16.9206,16.882,16.9206,38600.0
2011-07-22 09:50:00,26.31,26.31,26.25,26.26,29000.0,16.9206,16.9206,16.882,16.8884,29000.0
2011-07-22 09:55:00,26.27,26.29,26.24,26.25,22000.0,16.8949,16.9077,16.8756,16.882,22000.0
2011-07-22 10:00:00,26.25,26.25,26.22,26.25,24000.0,16.882,16.882,16.8627,16.882,24000.0
2011-07-22 10:05:00,26.25,26.25,26.22,26.22,19200.0,16.882,16.882,16.8627,16.8627,19200.0
2011-07-22 10:10:00,26.22,26.22,26.2,26.21,50200.0,16.8627,16.8627,16.8498,16.8563,50200.0
2011-07-22 10:15:00,26.2,26.2,26.18,26.2,21200.0,16.8498,16.8498,16.837,16.8498,21200.0
2011-07-22 10:20:00,26.2,26.2,26.13,26.14,19200.0,16.8498,16.8498,16.8048,16.8113,19200.0
2011-07-22 10:25:00,26.13,26.18,26.13,26.18,12000.0,16.8048,16.837,16.8048,16.837,12000.0
2011-07-22 10:30:00,26.18,26.18,26.15,26.17,16000.0,16.837,16.837,16.8177,16.8306,16000.0
2011-07-22 10:35:00,26.17,26.18,26.16,26.16,17600.0,16.8306,16.837,16.8241,16.8241,17600.0
2011-07-22 10:40:00,26.17,26.21,26.16,26.17,34000.0,16.8306,16.8563,16.8241,16.8306,34000.0
2011-07-22 10:45:00,26.16,26.18,26.16,26.17,17800.0,16.8241,16.837,16.8241,16.8306,17800.0
2011-07-22 10:50:00,26.16,26.16,26.15,26.16,10800.0,16.8241,16.8241,16.8177,16.8241,10800.0
2011-07-22 10:55:00,26.16,26.18,26.15,26.16,14200.0,16.8241,16.837,16.8177,16.8241,14200.0
2011-07-22 11:00:00,26.18,26.21,26.18,26.18,17400.0,16.837,16.8563,16.837,16.837,17400.0
2011-07-22 11:05:00,26.18,26.21,26.18,26.19,17200.0,16.837,16.8563,16.837,16.8434,17200.0
2011-07-22 11:10:00,26.2,26.24,26.2,26.23,26000.0,16.8498,16.8756,16.8498,16.8691,26000.0
2011-07-22 11:15:00,26.23,26.24,26.22,26.23,17400.0,16.8691,16.8756,16.8627,16.8691,17400.0
2011-07-22 11:20:00,26.23,26.27,26.22,26.25,70600.0,16.8691,16.8949,16.8627,16.882,70600.0
2011-07-22 11:25:00,26.25,26.25,26.24,26.25,34400.0,16.882,16.882,16.8756,16.882,34400.0
2011-07-22 11:30:00,26.25,26.27,26.25,26.27,12600.0,16.882,16.8949,16.882,16.8949,12600.0
2011-07-22 11:35:00,26.28,26.29,26.27,26.28,55000.0,16.9013,16.9077,16.8949,16.9013,55000.0
2011-07-22 11:40:00,26.28,26.29,26.27,26.29,117600.0,16.9013,16.9077,16.8949,16.9077,117600.0
2011-07-22 11:45:00,26.29,26.29,26.27,26.29,16400.0,16.9077,16.9077,16.8949,16.9077,16400.0
2011-07-22 11:50:00,26.29,26.29,26.27,26.27,15400.0,16.9077,16.9077,16.8949,16.8949,15400.0
2011-07-22 11:55:00,26.28,26.28,26.23,26.23,24400.0,16.9013,16.9013,16.8691,16.8691,24400.0
2011-07-22 12:00:00,26.23,26.23,26.21,26.22,5200.0,16.8691,16.8691,16.8563,16.8627,5200.0
2011-07-22 12:05:00,26.21,26.26,26.21,26.24,16000.0,16.8563,16.8884,16.8563,16.8756,16000.0
2011-07-22 12:10:00,26.24,26.27,26.23,26.27,16800.0,16.8756,16.8949,16.8691,16.8949,16800.0
2011-07-22 12:15:00,26.28,26.28,26.24,26.24,19600.0,16.9013,16.9013,16.8756,16.8756,19600.0
2011-07-22 12:20:00,26.24,26.24,26.23,26.23,24600.0,16.8756,16.8756,16.8691,16.8691,24600.0
2011-07-22 12:25:00,26.23,26.24,26.22,26.22,7600.0,16.8691,16.8756,16.8627,16.8627,7600.0
2011-07-22 12:30:00,26.22,26.24,26.22,26.24,3400.0,16.8627,16.8756,16.8627,16.8756,3400.0
2011-07-22 12:35:00,26.23,26.24,26.2,26.2,23800.0,16.8691,16.8756,16.8498,16.8498,23800.0
2011-07-22 12:40:00,26.2,26.2,26.18,26.19,12800.0,16.8498,16.8498,16.837,16.8434,12800.0
2011-07-22 12:45:00,26.19,26.19,26.18,26.18,6800.0,16.8434,16.8434,16.837,16.837,6800.0
2011-07-22 12:50:00,26.18,26.2,26.18,26.19,14600.0,16.837,16.8498,16.837,16.8434,14600.0
2011-07-22 12:55:00,26.19,26.19,26.17,26.18,18000.0,16.8434,16.8434,16.8306,16.837,18000.0
2011-07-22 13:00:00,26.18,26.18,26.18,26.18,8000.0,16.837,16.837,16.837,16.837,8000.0
2011-07-22 13:05:00,26.18,26.18,26.17,26.17,8200.0,16.837,16.837,16.8306,16.8306,8200.0
2011-07-22 13:10:00,26.17,26.17,26.15,26.15,8000.0,16.8306,16.8306,16.8177,16.8177,8000.0
2011-07-22 13:15:00,26.15,26.16,26.15,26.15,2600.0,16.8177,16.8241,16.8177,16.8177,2600.0
2011-07-22 13:20:00,26.15,26.15,26.13,26.13,19000.0,16.8177,16.8177,16.8048,16.8048,19000.0
2011-07-22 13:25:00,26.13,26.14,26.13,26.14,8200.0,16.8048,16.8113,16.8048,16.8113,8200.0
2011-07-22 13:30:00,26.13,26.14,26.13,26.13,8600.0,16.8048,16.8113,16.8048,16.8048,8600.0
2011-07-22 13:35:00,26.12,26.12,26.11,26.11,7800.0,16.7984,16.7984,16.792,16.792,7800.0
2011-07-22 13:40:00,26.11,26.14,26.11,26.12,21600.0,16.792,16.8113,16.792,16.7984,21600.0
2011-07-22 13:45:00,26.13,26.14,26.11,26.11,15000.0,16.8048,16.8113,16.792,16.792,15000.0
2011-07-22 13:50:00,26.11,26.11,26.11,26.11,8200.0,16.792,16.792,16.792,16.792,8200.0
2011-07-22 13:55:00,26.11,26.11,26.11,26.11,7400.0,16.792,16.792,16.792,16.792,7400.0
2011-07-22 14:00:00,26.11,26.11,26.1,26.1,8200.0,16.792,16.792,16.7855,16.7855,8200.0
2011-07-22 14:05:00,26.1,26.11,26.09,26.11,9200.0,16.7855,16.792,16.7791,16.792,9200.0
2011-07-22 14:10:00,26.11,26.11,26.1,26.11,9000.0,16.792,16.792,16.7855,16.792,9000.0
2011-07-22 14:15:00,26.11,26.13,26.11,26.12,7400.0,16.792,16.8048,16.792,16.7984,7400.0
2011-07-22 14:20:00,26.13,26.13,26.11,26.12,29800.0,16.8048,16.8048,16.792,16.7984,29800.0
2011-07-22 14:25:00,26.13,26.13,26.12,26.13,6200.0,16.8048,16.8048,16.7984,16.8048,6200.0
2011-07-22 14:30:00,26.13,26.13,26.11,26.13,123000.0,16.8048,16.8048,16.792,16.8048,123000.0
2011-07-22 14:35:00,26.13,26.13,26.12,26.13,35400.0,16.8048,16.8048,16.7984,16.8048,35400.0
2011-07-22 14:40:00,26.13,26.14,26.13,26.14,15000.0,16.8048,16.8113,16.8048,16.8113,15000.0
2011-07-22 14:45:00,26.14,26.14,26.13,26.14,5000.0,16.8113,16.8113,16.8048,16.8113,5000.0
2011-07-22 14:50:00,26.13,26.13,26.12,26.13,12000.0,16.8048,16.8048,16.7984,16.8048,12000.0
2011-07-22 14:55:00,26.13,26.13,26.12,26.13,7400.0,16.8048,16.8048,16.7984,16.8048,7400.0
2011-07-22 15:00:00,26.13,26.15,26.13,26.15,10600.0,16.8048,16.8177,16.8048,16.8177,10600.0
2011-07-22 15:05:00,26.15,26.15,26.13,26.14,18600.0,16.8177,16.8177,16.8048,16.8113,18600.0
2011-07-22 15:10:00,26.14,26.15,26.13,26.13,40600.0,16.8113,16.8177,16.8048,16.8048,40600.0
2011-07-22 15:15:00,26.13,26.13,26.12,26.12,15600.0,16.8048,16.8048,16.7984,16.7984,15600.0
2011-07-22 15:20:00,26.12,26.13,26.11,26.13,58200.0,16.7984,16.8048,16.792,16.8048,58200.0
2011-07-22 15:25:00,26.13,26.13,26.11,26.11,33600.0,16.8048,16.8048,16.792,16.792,33600.0
2011-07-22 15:30:00,26.11,26.13,26.11,26.11,58400.0,16.792,16.8048,16.792,16.792,58400.0
2011-07-22 15:35:00,26.11,26.11,26.1,26.1,29200.0,16.792,16.792,16.7855,16.7855,29200.0
2011-07-22 15:40:00,26.1,26.1,26.08,26.09,22200.0,16.7855,16.7855,16.7727,16.7791,22200.0
2011-07-22 15:45:00,26.09,26.13,26.08,26.13,72000.0,16.7791,16.8048,16.7727,16.8048,72000.0
2011-07-22 15:50:00,26.13,26.14,26.13,26.13,30400.0,16.8048,16.8113,16.8048,16.8048,30400.0
2011-07-22 15:55:00,26.13,26.13,26.11,26.13,128800.0,16.8048,16.8048,16.792,16.8048,128800.0
2011-07-25 09:30:00,25.93,25.96,25.93,25.93,40400.0,16.6762,16.6955,16.6762,16.6762,40400.0
2011-07-25 09:35:00,25.93,25.97,25.93,25.93,11000.0,16.6762,16.7019,16.6762,16.6762,11000.0
2011-07-25 09:40:00,25.93,25.93,25.89,25.9,17200.0,16.6762,16.6762,16.6505,16.6569,17200.0
2011-07-25 09:45:00,25.9,25.98,25.9,25.96,42400.0,16.6569,16.7084,16.6569,16.6955,42400.0
2011-07-25 09:50:00,25.96,25.96,25.92,25.92,30200.0,16.6955,16.6955,16.6698,16.6698,30200.0
2011-07-25 09:55:00,25.93,25.97,25.92,25.93,20800.0,16.6762,16.7019,16.6698,16.6762,20800.0
2011-07-25 10:00:00,25.93,25.97,25.93,25.96,27400.0,16.6762,16.7019,16.6762,16.6955,27400.0
2011-07-25 10:05:00,25.96,25.97,25.94,25.95,32600.0,16.6955,16.7019,16.6826,16.6891,32600.0
2011-07-25 10:10:00,25.95,25.97,25.93,25.94,15800.0,16.6891,16.7019,16.6762,16.6826,15800.0
2011-07-25 10:15:00,25.96,25.98,25.94,25.96,14400.0,16.6955,16.7084,16.6826,16.6955,14400.0
2011-07-25 10:20:00,25.96,25.98,25.96,25.97,47000.0,16.6955,16.7084,16.6955,16.7019,47000.0
2011-07-25 10:25:00,25.97,25.97,25.96,25.96,10600.0,16.7019,16.7019,16.6955,16.6955,10600.0
2011-07-25 10:30:00,25.95,26.0,25.94,25.97,26200.0,16.6891,16.7212,16.6826,16.7019,26200.0
2011-07-25 10:35:00,25.97,25.97,25.95,25.97,14400.0,16.7019,16.7019,16.6891,16.7019,14400.0
2011-07-25 10:40:00,25.97,26.0,25.97,26.0,35200.0,16.7019,16.7212,16.7019,16.7212,35200.0
2011-07-25 10:45:00,26.0,26.0,25.98,25.98,32600.0,16.7212,16.7212,16.7084,16.7084,32600.0
2011-07-25 10:50:00,25.97,26.0,25.97,25.98,44400.0,16.7019,16.7212,16.7019,16.7084,44400.0
2011-07-25 10:55:00,25.98,25.99,25.95,25.99,29400.0,16.7084,16.7148,16.6891,16.7148,29400.0
2011-07-25 11:00:00,25.99,26.0,25.98,26.0,13000.0,16.7148,16.7212,16.7084,16.7212,13000.0
2011-07-25 11:05:00,26.01,26.03,26.01,26.01,9600.0,16.7277,16.7405,16.7277,16.7277,9600.0
2011-07-25 11:10:00,26.0,26.02,25.99,25.99,6800.0,16.7212,16.7341,16.7148,16.7148,6800.0
2011-07-25 11:15:00,26.0,26.02,25.99,26.0,21000.0,16.7212,16.7341,16.7148,16.7212,21000.0
2011-07-25 11:20:00,26.0,26.03,26.0,26.02,19800.0,16.7212,16.7405,16.7212,16.7341,19800.0
2011-07-25 11:25:00,26.02,26.04,26.01,26.04,22800.0,16.7341,16.7469,16.7277,16.7469,22800.0
2011-07-25 11:30:00,26.04,26.04,26.04,26.04,2600.0,16.7469,16.7469,16.7469,16.7469,2600.0
2011-07-25 11:35:00,26.04,26.04,26.03,26.03,7600.0,16.7469,16.7469,16.7405,16.7405,7600.0
2011-07-25 11:40:00,26.03,26.03,26.0,26.01,10800.0,16.7405,16.7405,16.7212,16.7277,10800.0
2011-07-25 11:45:00,26.0,26.01,26.0,26.0,10400.0,16.7212,16.7277,16.7212,16.7212,10400.0
2011-07-25 11:50:00,26.0,26.02,26.0,26.02,16200.0,16.7212,16.7341,16.7212,16.7341,16200.0
2011-07-25 11:55:00,26.01,26.02,26.01,26.02,2600.0,16.7277,16.7341,16.7277,16.7341,2600.0
2011-07-25 12:00:00,26.03,26.04,26.03,26.03,6200.0,16.7405,16.7469,16.7405,16.7405,6200.0
2011-07-25 12:05:00,26.03,26.04,26.03,26.03,6600.0,16.7405,16.7469,16.7405,16.7405,6600.0
2011-07-25 12:10:00,26.04,26.04,26.03,26.03,6200.0,16.7469,16.7469,16.7405,16.7405,6200.0
2011-07-25 12:15:00,26.03,26.03,26.03,26.03,5000.0,16.7405,16.7405,16.7405,16.7405,5000.0
2011-07-25 12:20:00,26.03,26.05,26.03,26.04,6800.0,16.7405,16.7534,16.7405,16.7469,6800.0
2011-07-25 12:25:00,26.05,26.06,26.05,26.06,14400.0,16.7534,16.7598,16.7534,16.7598,14400.0
2011-07-25 12:30:00,26.06,26.08,26.06,26.08,5800.0,16.7598,16.7727,16.7598,16.7727,5800.0
2011-07-25 12:35:00,26.08,26.09,26.08,26.09,13400.0,16.7727,16.7791,16.7727,16.7791,13400.0
2011-07-25 12:40:00,26.09,26.1,26.09,26.1,8200.0,16.7791,16.7855,16.7791,16.7855,8200.0
2011-07-25 12:45:00,26.11,26.11,26.1,26.11,12600.0,16.792,16.792,16.7855,16.792,12600.0
2011-07-25 12:50:00,26.11,26.12,26.11,26.11,6200.0,16.792,16.7984,16.792,16.792,6200.0
2011-07-25 12:55:00,26.11,26.12,26.11,26.11,5200.0,16.792,16.7984,16.792,16.792,5200.0
2011-07-25 13:00:00,26.11,26.13,26.11,26.13,4800.0,16.792,16.8048,16.792,16.8048,4800.0
2011-07-25 13:05:00,26.13,26.14,26.13,26.14,6400.0,16.8048,16.8113,16.8048,16.8113,6400.0
2011-07-25 13:10:00,26.13,26.13,26.13,26.13,3600.0,16.8048,16.8048,16.8048,16.8048,3600.0
2011-07-25 13:15:00,26.13,26.14,26.13,26.14,10800.0,16.8048,16.8113,16.8048,16.8113,10800.0
2011-07-25 13:20:00,26.14,26.14,26.14,26.14,4600.0,16.8113,16.8113,16.8113,16.8113,4600.0
2011-07-25 13:25:00,26.14,26.14,26.13,26.14,4400.0,16.8113,16.8113,16.8048,16.8113,4400.0
2011-07-25 13:30:00,26.13,26.14,26.13,26.13,3800.0,16.8048,16.8113,16.8048,16.8048,3800.0
2011-07-25 13:35:00,26.14,26.14,26.12,26.13,10800.0,16.8113,16.8113,16.7984,16.8048,10800.0
2011-07-25 13:40:00,26.13,26.13,26.13,26.13,400.0,16.8048,16.8048,16.8048,16.8048,400.0
2011-07-25 13:45:00,26.13,26.14,26.12,26.13,11400.0,16.8048,16.8113,16.7984,16.8048,11400.0
2011-07-25 13:50:00,26.13,26.13,26.12,26.13,13400.0,16.8048,16.8048,16.7984,16.8048,13400.0
2011-07-25 13:55:00,26.13,26.13,26.11,26.11,8400.0,16.8048,16.8048,16.792,16.792,8400.0
2011-07-25 14:00:00,26.11,26.13,26.11,26.13,8600.0,16.792,16.8048,16.792,16.8048,8600.0
2011-07-25 14:05:00,26.13,26.13,26.12,26.13,3400.0,16.8048,16.8048,16.7984,16.8048,3400.0
2011-07-25 14:10:00,26.13,26.15,26.13,26.14,8800.0,16.8048,16.8177,16.8048,16.8113,8800.0
2011-07-25 14:15:00,26.14,26.14,26.14,26.14,1200.0,16.8113,16.8113,16.8113,16.8113,1200.0
2011-07-25 14:20:00,26.14,26.14,26.13,26.13,4600.0,16.8113,16.8113,16.8048,16.8048,4600.0
2011-07-25 14:25:00,26.14,26.14,26.13,26.13,10200.0,16.8113,16.8113,16.8048,16.8048,10200.0
2011-07-25 14:30:00,26.13,26.13,26.11,26.11,9600.0,16.8048,16.8048,16.792,16.792,9600.0
2011-07-25 14:35:00,26.11,26.12,26.09,26.09,11800.0,16.792,16.7984,16.7791,16.7791,11800.0
2011-07-25 14:40:00,26.09,26.11,26.09,26.09,15200.0,16.7791,16.792,16.7791,16.7791,15200.0
2011-07-25 14:45:00,26.09,26.09,26.07,26.07,16400.0,16.7791,16.7791,16.7662,16.7662,16400.0
2011-07-25 14:50:00,26.08,26.1,26.07,26.09,15400.0,16.7727,16.7855,16.7662,16.7791,15400.0
2011-07-25 14:55:00,26.09,26.11,26.08,26.08,15000.0,16.7791,16.792,16.7727,16.7727,15000.0
2011-07-25 15:00:00,26.08,26.08,26.06,26.07,23600.0,16.7727,16.7727,16.7598,16.7662,23600.0
2011-07-25 15:05:00,26.07,26.07,26.06,26.06,13000.0,16.7662,16.7662,16.7598,16.7598,13000.0
2011-07-25 15:10:00,26.06,26.07,26.05,26.06,24200.0,16.7598,16.7662,16.7534,16.7598,24200.0
2011-07-25 15:15:00,26.06,26.07,26.06,26.07,24000.0,16.7598,16.7662,16.7598,16.7662,24000.0
2011-07-25 15:20:00,26.07,26.08,26.06,26.08,46000.0,16.7662,16.7727,16.7598,16.7727,46000.0
2011-07-25 15:25:00,26.08,26.08,26.06,26.08,30800.0,16.7727,16.7727,16.7598,16.7727,30800.0
2011-07-25 15:30:00,26.07,26.08,26.07,26.08,28200.0,16.7662,16.7727,16.7662,16.7727,28200.0
2011-07-25 15:35:00,26.08,26.1,26.08,26.1,21000.0,16.7727,16.7855,16.7727,16.7855,21000.0
2011-07-25 15:40:00,26.1,26.1,26.08,26.08,42000.0,16.7855,16.7855,16.7727,16.7727,42000.0
2011-07-25 15:45:00,26.08,26.08,26.03,26.03,68400.0,16.7727,16.7727,16.7405,16.7405,68400.0
2011-07-25 15:50:00,26.03,26.04,26.03,26.04,35400.0,16.7405,16.7469,16.7405,16.7469,35400.0
2011-07-25 15:55:00,26.04,26.06,26.03,26.05,110400.0,16.7469,16.7598,16.7405,16.7534,110400.0
2011-07-26 09:30:00,26.08,26.08,25.99,25.99,31800.0,16.7727,16.7727,16.7148,16.7148,31800.0
2011-07-26 09:35:00,25.99,26.01,25.99,25.99,16200.0,16.7148,16.7277,16.7148,16.7148,16200.0
2011-07-26 09:40:00,25.98,25.98,25.93,25.96,19400.0,16.7084,16.7084,16.6762,16.6955,19400.0
2011-07-26 09:45:00,25.94,25.98,25.91,25.98,29400.0,16.6826,16.7084,16.6633,16.7084,29400.0
2011-07-26 09:50:00,25.97,25.98,25.93,25.97,14400.0,16.7019,16.7084,16.6762,16.7019,14400.0
2011-07-26 09:55:00,25.98,26.02,25.97,25.99,25200.0,16.7084,16.7341,16.7019,16.7148,25200.0
2011-07-26 10:00:00,25.99,26.02,25.99,26.0,34800.0,16.7148,16.7341,16.7148,16.7212,34800.0
2011-07-26 10:05:00,26.0,26.0,25.97,25.98,22000.0,16.7212,16.7212,16.7019,16.7084,22000.0
2011-07-26 10:10:00,25.98,26.0,25.96,26.0,16600.0,16.7084,16.7212,16.6955,16.7212,16600.0
2011-07-26 10:15:00,26.01,26.05,26.01,26.03,23400.0,16.7277,16.7534,16.7277,16.7405,23400.0
2011-07-26 10:20:00,26.04,26.04,26.01,26.02,12800.0,16.7469,16.7469,16.7277,16.7341,12800.0
2011-07-26 10:25:00,26.02,26.02,25.99,25.99,11400.0,16.7341,16.7341,16.7148,16.7148,11400.0
2011-07-26 10:30:00,25.98,26.0,25.98,26.0,14400.0,16.7084,16.7212,16.7084,16.7212,14400.0
2011-07-26 10:35:00,26.0,26.0,25.97,25.99,14200.0,16.7212,16.7212,16.7019,16.7148,14200.0
2011-07-26 10:40:00,25.99,26.03,25.99,26.0,20000.0,16.7148,16.7405,16.7148,16.7212,20000.0
2011-07-26 10:45:00,26.0,26.02,25.99,26.0,13800.0,16.7212,16.7341,16.7148,16.7212,13800.0
2011-07-26 10:50:00,25.99,26.01,25.98,25.99,12600.0,16.7148,16.7277,16.7084,16.7148,12600.0
2011-07-26 10:55:00,25.98,26.0,25.98,25.99,11000.0,16.7084,16.7212,16.7084,16.7148,11000.0
2011-07-26 11:00:00,25.99,26.0,25.98,25.98,17200.0,16.7148,16.7212,16.7084,16.7084,17200.0
2011-07-26 11:05:00,25.98,26.02,25.98,26.02,13200.0,16.7084,16.7341,16.7084,16.7341,13200.0
2011-07-26 11:10:00,26.02,26.02,25.99,26.0,37200.0,16.7341,16.7341,16.7148,16.7212,37200.0
2011-07-26 11:15:00,26.0,26.0,25.99,26.0,7400.0,16.7212,16.7212,16.7148,16.7212,7400.0
2011-07-26 11:20:00,26.0,26.02,26.0,26.02,27000.0,16.7212,16.7341,16.7212,16.7341,27000.0
2011-07-26 11:25:00,26.02,26.03,26.0,26.0,9000.0,16.7341,16.7405,16.7212,16.7212,9000.0
2011-07-26 11:30:00,26.0,26.02,25.99,26.01,6200.0,16.7212,16.7341,16.7148,16.7277,6200.0
2011-07-26 11:35:00,26.01,26.01,25.99,26.0,13200.0,16.7277,16.7277,16.7148,16.7212,13200.0
2011-07-26 11:40:00,26.0,26.0,25.99,25.99,5200.0,16.7212,16.7212,16.7148,16.7148,5200.0
2011-07-26 11:45:00,26.0,26.0,25.99,26.0,2800.0,16.7212,16.7212,16.7148,16.7212,2800.0
2011-07-26 11:50:00,26.0,26.0,25.98,25.98,6400.0,16.7212,16.7212,16.7084,16.7084,6400.0
2011-07-26 11:55:00,25.98,25.99,25.98,25.99,5200.0,16.7084,16.7148,16.7084,16.7148,5200.0
2011-07-26 12:00:00,25.99,25.99,25.98,25.99,15600.0,16.7148,16.7148,16.7084,16.7148,15600.0
2011-07-26 12:05:00,25.99,25.99,25.98,25.98,3600.0,16.7148,16.7148,16.7084,16.7084,3600.0
2011-07-26 12:10:00,25.98,26.0,25.98,26.0,9400.0,16.7084,16.7212,16.7084,16.7212,9400.0
2011-07-26 12:15:00,26.0,26.01,25.99,26.0,7800.0,16.7212,16.7277,16.7148,16.7212,7800.0
2011-07-26 12:20:00,26.0,26.0,25.98,25.98,9600.0,16.7212,16.7212,16.7084,16.7084,9600.0
2011-07-26 12:25:00,25.98,26.0,25.98,26.0,6400.0,16.7084,16.7212,16.7084,16.7212,6400.0
2011-07-26 12:30:00,26.0,26.0,25.98,25.98,7200.0,16.7212,16.7212,16.7084,16.7084,7200.0
2011-07-26 12:35:00,25.99,25.99,25.98,25.99,107000.0,16.7148,16.7148,16.7084,16.7148,107000.0
2011-07-26 12:40:00,25.98,25.99,25.98,25.98,3000.0,16.7084,16.7148,16.7084,16.7084,3000.0
2011-07-26 12:45:00,25.98,25.98,25.95,25.95,14200.0,16.7084,16.7084,16.6891,16.6891,14200.0
2011-07-26 12:50:00,25.96,25.96,25.95,25.96,2600.0,16.6955,16.6955,16.6891,16.6955,2600.0
2011-07-26 12:55:00,25.96,25.96,25.95,25.96,6000.0,16.6955,16.6955,16.6891,16.6955,6000.0
2011-07-26 13:00:00,25.96,25.98,25.96,25.98,53200.0,16.6955,16.7084,16.6955,16.7084,53200.0
2011-07-26 13:05:00,25.98,25.99,25.98,25.98,30600.0,16.7084,16.7148,16.7084,16.7084,30600.0
2011-07-26 13:10:00,25.97,25.97,25.93,25.94,47000.0,16.7019,16.7019,16.6762,16.6826,47000.0
2011-07-26 13:15:00,25.94,25.95,25.93,25.93,10400.0,16.6826,16.6891,16.6762,16.6762,10400.0
2011-07-26 13:20:00,25.93,25.95,25.93,25.95,18200.0,16.6762,16.6891,16.6762,16.6891,18200.0
2011-07-26 13:25:00,25.95,25.95,25.94,25.95,8000.0,16.6891,16.6891,16.6826,16.6891,8000.0
2011-07-26 13:30:00,25.95,25.96,25.94,25.95,7600.0,16.6891,16.6955,16.6826,16.6891,7600.0
2011-07-26 13:35:00,25.95,25.96,25.95,25.95,7800.0,16.6891,16.6955,16.6891,16.6891,7800.0
2011-07-26 13:40:00,25.95,25.95,25.92,25.93,12400.0,16.6891,16.6891,16.6698,16.6762,12400.0
2011-07-26 13:45:00,25.93,25.95,25.93,25.94,16000.0,16.6762,16.6891,16.6762,16.6826,16000.0
2011-07-26 13:50:00,25.94,25.96,25.93,25.93,23800.0,16.6826,16.6955,16.6762,16.6762,23800.0
2011-07-26 13:55:00,25.93,25.93,25.93,25.93,11400.0,16.6762,16.6762,16.6762,16.6762,11400.0
2011-07-26 14:00:00,25.93,25.97,25.93,25.96,27200.0,16.6762,16.7019,16.6762,16.6955,27200.0
2011-07-26 14:05:00,25.95,25.96,25.95,25.95,10000.0,16.6891,16.6955,16.6891,16.6891,10000.0
2011-07-26 14:10:00,25.95,25.96,25.93,25.96,30600.0,16.6891,16.6955,16.6762,16.6955,30600.0
2011-07-26 14:15:00,25.95,25.97,25.95,25.97,20200.0,16.6891,16.7019,16.6891,16.7019,20200.0
2011-07-26 14:20:00,25.97,25.97,25.94,25.95,13400.0,16.7019,16.7019,16.6826,16.6891,13400.0
2011-07-26 14:25:00,25.95,25.96,25.93,25.95,15200.0,16.6891,16.6955,16.6762,16.6891,15200.0
2011-07-26 14:30:00,25.94,25.95,25.94,25.95,20600.0,16.6826,16.6891,16.6826,16.6891,20600.0
2011-07-26 14:35:00,25.95,25.96,25.93,25.93,12800.0,16.6891,16.6955,16.6762,16.6762,12800.0
2011-07-26 14:40:00,25.94,25.94,25.92,25.93,35800.0,16.6826,16.6826,16.6698,16.6762,35800.0
2011-07-26 14:45:00,25.93,25.93,25.92,25.93,13200.0,16.6762,16.6762,16.6698,16.6762,13200.0
2011-07-26 14:50:00,25.93,25.93,25.92,25.93,13800.0,16.6762,16.6762,16.6698,16.6762,13800.0
2011-07-26 14:55:00,25.93,25.93,25.91,25.91,13400.0,16.6762,16.6762,16.6633,16.6633,13400.0
2011-07-26 15:00:00,25.91,25.91,25.89,25.9,32000.0,16.6633,16.6633,16.6505,16.6569,32000.0
2011-07-26 15:05:00,25.9,25.9,25.89,25.9,6400.0,16.6569,16.6569,16.6505,16.6569,6400.0
2011-07-26 15:10:00,25.9,25.9,25.89,25.9,9800.0,16.6569,16.6569,16.6505,16.6569,9800.0
2011-07-26 15:15:00,25.9,25.9,25.89,25.89,28000.0,16.6569,16.6569,16.6505,16.6505,28000.0
2011-07-26 15:20:00,25.9,25.91,25.89,25.9,27800.0,16.6569,16.6633,16.6505,16.6569,27800.0
2011-07-26 15:25:00,25.89,25.91,25.89,25.91,31600.0,16.6505,16.6633,16.6505,16.6633,31600.0
2011-07-26 15:30:00,25.91,25.92,25.89,25.9,25400.0,16.6633,16.6698,16.6505,16.6569,25400.0
2011-07-26 15:35:00,25.89,25.91,25.89,25.9,28600.0,16.6505,16.6633,16.6505,16.6569,28600.0
2011-07-26 15:40:00,25.9,25.9,25.89,25.89,27600.0,16.6569,16.6569,16.6505,16.6505,27600.0
2011-07-26 15:45:00,25.89,25.89,25.85,25.89,115800.0,16.6505,16.6505,16.6248,16.6505,115800.0
2011-07-26 15:50:00,25.89,25.9,25.89,25.89,123000.0,16.6505,16.6569,16.6505,16.6505,123000.0
2011-07-26 15:55:00,25.89,25.92,25.89,25.92,179800.0,16.6505,16.6698,16.6505,16.6698,179800.0
2011-07-27 09:30:00,25.81,25.86,25.78,25.8,23800.0,16.599,16.6312,16.5797,16.5926,23800.0
2011-07-27 09:35:00,25.79,25.8,25.75,25.78,10800.0,16.5862,16.5926,16.5604,16.5797,10800.0
2011-07-27 09:40:00,25.77,25.86,25.75,25.85,27000.0,16.5733,16.6312,16.5604,16.6248,27000.0
2011-07-27 09:45:00,25.83,25.83,25.79,25.79,30400.0,16.6119,16.6119,16.5862,16.5862,30400.0
2011-07-27 09:50:00,25.79,25.86,25.79,25.86,32000.0,16.5862,16.6312,16.5862,16.6312,32000.0
2011-07-27 09:55:00,25.86,25.92,25.84,25.9,25400.0,16.6312,16.6698,16.6183,16.6569,25400.0
2011-07-27 10:00:00,25.89,25.93,25.89,25.89,62200.0,16.6505,16.6762,16.6505,16.6505,62200.0
2011-07-27 10:05:00,25.89,25.89,25.83,25.83,34200.0,16.6505,16.6505,16.6119,16.6119,34200.0
2011-07-27 10:10:00,25.83,25.88,25.83,25.88,41800.0,16.6119,16.644,16.6119,16.644,41800.0
2011-07-27 10:15:00,25.88,25.9,25.86,25.89,13600.0,16.644,16.6569,16.6312,16.6505,13600.0
2011-07-27 10:20:00,25.9,25.9,25.87,25.88,23600.0,16.6569,16.6569,16.6376,16.644,23600.0
2011-07-27 10:25:00,25.88,25.89,25.86,25.86,28200.0,16.644,16.6505,16.6312,16.6312,28200.0
2011-07-27 10:30:00,25.87,25.9,25.85,25.88,39000.0,16.6376,16.6569,16.6248,16.644,39000.0
2011-07-27 10:35:00,25.88,25.9,25.87,25.87,10400.0,16.644,16.6569,16.6376,16.6376,10400.0
2011-07-27 10:40:00,25.86,25.86,25.84,25.84,18600.0,16.6312,16.6312,16.6183,16.6183,18600.0
2011-07-27 10:45:00,25.84,25.85,25.82,25.84,29000.0,16.6183,16.6248,16.6055,16.6183,29000.0
2011-07-27 10:50:00,25.84,25.86,25.83,25.86,22600.0,16.6183,16.6312,16.6119,16.6312,22600.0
2011-07-27 10:55:00,25.86,25.86,25.82,25.84,43000.0,16.6312,16.6312,16.6055,16.6183,43000.0
2011-07-27 11:00:00,25.84,25.85,25.82,25.85,16400.0,16.6183,16.6248,16.6055,16.6248,16400.0
2011-07-27 11:05:00,25.85,25.86,25.84,25.86,18400.0,16.6248,16.6312,16.6183,16.6312,18400.0
2011-07-27 11:10:00,25.86,25.86,25.85,25.85,8400.0,16.6312,16.6312,16.6248,16.6248,8400.0
2011-07-27 11:15:00,25.85,25.86,25.83,25.84,19800.0,16.6248,16.6312,16.6119,16.6183,19800.0
2011-07-27 11:20:00,25.85,25.88,25.85,25.88,9200.0,16.6248,16.644,16.6248,16.644,9200.0
2011-07-27 11:25:00,25.87,25.9,25.87,25.89,13400.0,16.6376,16.6569,16.6376,16.6505,13400.0
2011-07-27 11:30:00,25.89,25.9,25.86,25.86,12200.0,16.6505,16.6569,16.6312,16.6312,12200.0
2011-07-27 11:35:00,25.86,25.86,25.84,25.85,13200.0,16.6312,16.6312,16.6183,16.6248,13200.0
2011-07-27 11:40:00,25.85,25.87,25.85,25.86,9000.0,16.6248,16.6376,16.6248,16.6312,9000.0
2011-07-27 11:45:00,25.86,25.86,25.84,25.85,6400.0,16.6312,16.6312,16.6183,16.6248,6400.0
2011-07-27 11:50:00,25.85,25.85,25.83,25.83,15200.0,16.6248,16.6248,16.6119,16.6119,15200.0
2011-07-27 11:55:00,25.84,25.84,25.79,25.8,22200.0,16.6183,16.6183,16.5862,16.5926,22200.0
2011-07-27 12:00:00,25.8,25.8,25.79,25.8,6600.0,16.5926,16.5926,16.5862,16.5926,6600.0
2011-07-27 12:05:00,25.8,25.82,25.8,25.81,12400.0,16.5926,16.6055,16.5926,16.599,12400.0
2011-07-27 12:10:00,25.81,25.83,25.8,25.81,17600.0,16.599,16.6119,16.5926,16.599,17600.0
2011-07-27 12:15:00,25.81,25.81,25.8,25.8,5800.0,16.599,16.599,16.5926,16.5926,5800.0
2011-07-27 12:20:00,25.8,25.81,25.77,25.78,18000.0,16.5926,16.599,16.5733,16.5797,18000.0
2011-07-27 12:25:00,25.77,25.79,25.77,25.79,7400.0,16.5733,16.5862,16.5733,16.5862,7400.0
2011-07-27 12:30:00,25.8,25.81,25.79,25.8,15200.0,16.5926,16.599,16.5862,16.5926,15200.0
2011-07-27 12:35:00,25.8,25.81,25.8,25.8,5600.0,16.5926,16.599,16.5926,16.5926,5600.0
2011-07-27 12:40:00,25.8,25.8,25.79,25.79,7800.0,16.5926,16.5926,16.5862,16.5862,7800.0
2011-07-27 12:45:00,25.79,25.81,25.79,25.8,6200.0,16.5862,16.599,16.5862,16.5926,6200.0
2011-07-27 12:50:00,25.79,25.8,25.76,25.77,26600.0,16.5862,16.5926,16.5669,16.5733,26600.0
2011-07-27 12:55:00,25.77,25.78,25.76,25.76,5600.0,16.5733,16.5797,16.5669,16.5669,5600.0
2011-07-27 13:00:00,25.76,25.77,25.75,25.75,17600.0,16.5669,16.5733,16.5604,16.5604,17600.0
2011-07-27 13:05:00,25.75,25.78,25.75,25.77,18000.0,16.5604,16.5797,16.5604,16.5733,18000.0
2011-07-27 13:10:00,25.77,25.77,25.75,25.75,10200.0,16.5733,16.5733,16.5604,16.5604,10200.0
2011-07-27 13:15:00,25.75,25.75,25.73,25.75,14800.0,16.5604,16.5604,16.5476,16.5604,14800.0
2011-07-27 13:20:00,25.75,25.75,25.73,25.74,20200.0,16.5604,16.5604,16.5476,16.554,20200.0
2011-07-27 13:25:00,25.74,25.75,25.74,25.74,8200.0,16.554,16.5604,16.554,16.554,8200.0
2011-07-27 13:30:00,25.74,25.75,25.74,25.75,9200.0,16.554,16.5604,16.554,16.5604,9200.0
2011-07-27 13:35:00,25.75,25.75,25.74,25.75,17400.0,16.5604,16.5604,16.554,16.5604,17400.0
2011-07-27 13:40:00,25.75,25.77,25.75,25.75,38600.0,16.5604,16.5733,16.5604,16.5604,38600.0
2011-07-27 13:45:00,25.75,25.77,25.75,25.75,14800.0,16.5604,16.5733,16.5604,16.5604,14800.0
2011-07-27 13:50:00,25.75,25.77,25.75,25.75,6600.0,16.5604,16.5733,16.5604,16.5604,6600.0
2011-07-27 13:55:00,25.76,25.77,25.75,25.77,6000.0,16.5669,16.5733,16.5604,16.5733,6000.0
2011-07-27 14:00:00,25.76,25.77,25.75,25.77,34200.0,16.5669,16.5733,16.5604,16.5733,34200.0
2011-07-27 14:05:00,25.75,25.77,25.75,25.75,29200.0,16.5604,16.5733,16.5604,16.5604,29200.0
2011-07-27 14:10:00,25.75,25.75,25.74,25.75,10400.0,16.5604,16.5604,16.554,16.5604,10400.0
2011-07-27 14:15:00,25.75,25.75,25.74,25.74,4600.0,16.5604,16.5604,16.554,16.554,4600.0
2011-07-27 14:20:00,25.75,25.75,25.75,25.75,8600.0,16.5604,16.5604,16.5604,16.5604,8600.0
2011-07-27 14:25:00,25.75,25.75,25.69,25.7,18800.0,16.5604,16.5604,16.5219,16.5283,18800.0
2011-07-27 14:30:00,25.7,25.7,25.68,25.68,10600.0,16.5283,16.5283,16.5154,16.5154,10600.0
2011-07-27 14:35:00,25.68,25.73,25.66,25.73,41800.0,16.5154,16.5476,16.5026,16.5476,41800.0
2011-07-27 14:40:00,25.72,25.73,25.68,25.7,18200.0,16.5411,16.5476,16.5154,16.5283,18200.0
2011-07-27 14:45:00,25.7,25.71,25.68,25.68,13400.0,16.5283,16.5347,16.5154,16.5154,13400.0
2011-07-27 14:50:00,25.69,25.7,25.67,25.68,38000.0,16.5219,16.5283,16.509,16.5154,38000.0
2011-07-27 14:55:00,25.69,25.72,25.68,25.72,25800.0,16.5219,16.5411,16.5154,16.5411,25800.0
2011-07-27 15:00:00,25.72,25.72,25.7,25.71,10600.0,16.5411,16.5411,16.5283,16.5347,10600.0
2011-07-27 15:05:00,25.71,25.71,25.68,25.7,14800.0,16.5347,16.5347,16.5154,16.5283,14800.0
2011-07-27 15:10:00,25.7,25.71,25.69,25.7,14800.0,16.5283,16.5347,16.5219,16.5283,14800.0
2011-07-27 15:15:00,25.7,25.71,25.68,25.7,20000.0,16.5283,16.5347,16.5154,16.5283,20000.0
2011-07-27 15:20:00,25.7,25.7,25.67,25.68,26800.0,16.5283,16.5283,16.509,16.5154,26800.0
2011-07-27 15:25:00,25.69,25.7,25.68,25.68,20200.0,16.5219,16.5283,16.5154,16.5154,20200.0
2011-07-27 15:30:00,25.68,25.73,25.68,25.71,41200.0,16.5154,16.5476,16.5154,16.5347,41200.0
2011-07-27 15:35:00,25.71,25.72,25.7,25.72,25600.0,16.5347,16.5411,16.5283,16.5411,25600.0
2011-07-27 15:40:00,25.72,25.74,25.71,25.72,56200.0,16.5411,16.554,16.5347,16.5411,56200.0
2011-07-27 15:45:00,25.72,25.72,25.67,25.72,131400.0,16.5411,16.5411,16.509,16.5411,131400.0
2011-07-27 15:50:00,25.71,25.75,25.7,25.75,146800.0,16.5347,16.5604,16.5283,16.5604,146800.0
2011-07-27 15:55:00,25.74,25.75,25.72,25.73,237200.0,16.554,16.5604,16.5411,16.5476,237200.0
2011-07-28 09:30:00,25.65,25.68,25.63,25.63,42600.0,16.4961,16.5154,16.4833,16.4833,42600.0
2011-07-28 09:35:00,25.63,25.63,25.53,25.53,22200.0,16.4833,16.4833,16.419,16.419,22200.0
2011-07-28 09:40:00,25.54,25.56,25.52,25.53,16600.0,16.4254,16.4382,16.4125,16.419,16600.0
2011-07-28 09:45:00,25.53,25.58,25.52,25.57,41600.0,16.419,16.4511,16.4125,16.4447,41600.0
2011-07-28 09:50:00,25.57,25.59,25.56,25.56,32000.0,16.4447,16.4575,16.4382,16.4382,32000.0
2011-07-28 09:55:00,25.56,25.57,25.54,25.57,39000.0,16.4382,16.4447,16.4254,16.4447,39000.0
2011-07-28 10:00:00,25.57,25.58,25.5,25.53,53200.0,16.4447,16.4511,16.3997,16.419,53200.0
2011-07-28 10:05:00,25.54,25.59,25.53,25.59,28600.0,16.4254,16.4575,16.419,16.4575,28600.0
2011-07-28 10:10:00,25.59,25.61,25.55,25.6,33200.0,16.4575,16.4704,16.4318,16.464,33200.0
2011-07-28 10:15:00,25.6,25.65,25.6,25.65,25600.0,16.464,16.4961,16.464,16.4961,25600.0
2011-07-28 10:20:00,25.65,25.65,25.61,25.64,41400.0,16.4961,16.4961,16.4704,16.4897,41400.0
2011-07-28 10:25:00,25.63,25.64,25.57,25.61,65800.0,16.4833,16.4897,16.4447,16.4704,65800.0
2011-07-28 10:30:00,25.6,25.64,25.6,25.63,24200.0,16.464,16.4897,16.464,16.4833,24200.0
2011-07-28 10:35:00,25.63,25.63,25.6,25.63,21400.0,16.4833,16.4833,16.464,16.4833,21400.0
2011-07-28 10:40:00,25.63,25.66,25.63,25.65,29400.0,16.4833,16.5026,16.4833,16.4961,29400.0
2011-07-28 10:45:00,25.65,25.67,25.61,25.65,21600.0,16.4961,16.509,16.4704,16.4961,21600.0
2011-07-28 10:50:00,25.64,25.66,25.64,25.65,12400.0,16.4897,16.5026,16.4897,16.4961,12400.0
2011-07-28 10:55:00,25.65,25.67,25.64,25.66,12000.0,16.4961,16.509,16.4897,16.5026,12000.0
2011-07-28 11:00:00,25.65,25.67,25.63,25.67,16600.0,16.4961,16.509,16.4833,16.509,16600.0
2011-07-28 11:05:00,25.65,25.7,25.65,25.7,20200.0,16.4961,16.5283,16.4961,16.5283,20200.0
2011-07-28 11:10:00,25.7,25.71,25.69,25.71,17200.0,16.5283,16.5347,16.5219,16.5347,17200.0
2011-07-28 11:15:00,25.71,25.72,25.68,25.69,18000.0,16.5347,16.5411,16.5154,16.5219,18000.0
2011-07-28 11:20:00,25.7,25.74,25.69,25.73,25600.0,16.5283,16.554,16.5219,16.5476,25600.0
2011-07-28 11:25:00,25.73,25.74,25.72,25.72,11000.0,16.5476,16.554,16.5411,16.5411,11000.0
2011-07-28 11:30:00,25.73,25.73,25.7,25.7,19200.0,16.5476,16.5476,16.5283,16.5283,19200.0
2011-07-28 11:35:00,25.7,25.7,25.68,25.7,19000.0,16.5283,16.5283,16.5154,16.5283,19000.0
2011-07-28 11:40:00,25.7,25.7,25.69,25.7,7600.0,16.5283,16.5283,16.5219,16.5283,7600.0
2011-07-28 11:45:00,25.7,25.7,25.69,25.7,8800.0,16.5283,16.5283,16.5219,16.5283,8800.0
2011-07-28 11:50:00,25.7,25.7,25.67,25.68,18200.0,16.5283,16.5283,16.509,16.5154,18200.0
2011-07-28 11:55:00,25.68,25.69,25.68,25.68,8000.0,16.5154,16.5219,16.5154,16.5154,8000.0
2011-07-28 12:00:00,25.68,25.71,25.68,25.71,21800.0,16.5154,16.5347,16.5154,16.5347,21800.0
2011-07-28 12:05:00,25.71,25.72,25.71,25.72,9200.0,16.5347,16.5411,16.5347,16.5411,9200.0
2011-07-28 12:10:00,25.72,25.72,25.7,25.7,11000.0,16.5411,16.5411,16.5283,16.5283,11000.0
2011-07-28 12:15:00,25.7,25.7,25.67,25.67,18400.0,16.5283,16.5283,16.509,16.509,18400.0
2011-07-28 12:20:00,25.67,25.68,25.67,25.68,10600.0,16.509,16.5154,16.509,16.5154,10600.0
2011-07-28 12:25:00,25.68,25.69,25.68,25.69,6800.0,16.5154,16.5219,16.5154,16.5219,6800.0
2011-07-28 12:30:00,25.69,25.7,25.68,25.7,3600.0,16.5219,16.5283,16.5154,16.5283,3600.0
2011-07-28 12:35:00,25.7,25.7,25.68,25.68,12400.0,16.5283,16.5283,16.5154,16.5154,12400.0
2011-07-28 12:40:00,25.68,25.69,25.68,25.68,13200.0,16.5154,16.5219,16.5154,16.5154,13200.0
2011-07-28 12:45:00,25.68,25.69,25.68,25.68,19400.0,16.5154,16.5219,16.5154,16.5154,19400.0
2011-07-28 12:50:00,25.68,25.68,25.67,25.68,15400.0,16.5154,16.5154,16.509,16.5154,15400.0
2011-07-28 12:55:00,25.69,25.71,25.68,25.71,48600.0,16.5219,16.5347,16.5154,16.5347,48600.0
2011-07-28 13:00:00,25.71,25.71,25.7,25.7,36600.0,16.5347,16.5347,16.5283,16.5283,36600.0
2011-07-28 13:05:00,25.7,25.71,25.7,25.71,15400.0,16.5283,16.5347,16.5283,16.5347,15400.0
2011-07-28 13:10:00,25.7,25.72,25.69,25.69,20600.0,16.5283,16.5411,16.5219,16.5219,20600.0
2011-07-28 13:15:00,25.69,25.7,25.68,25.68,13400.0,16.5219,16.5283,16.5154,16.5154,13400.0
2011-07-28 13:20:00,25.68,25.68,25.65,25.65,10800.0,16.5154,16.5154,16.4961,16.4961,10800.0
2011-07-28 13:25:00,25.66,25.68,25.66,25.68,14600.0,16.5026,16.5154,16.5026,16.5154,14600.0
2011-07-28 13:30:00,25.68,25.69,25.67,25.67,10400.0,16.5154,16.5219,16.509,16.509,10400.0
2011-07-28 13:35:00,25.67,25.69,25.67,25.68,14400.0,16.509,16.5219,16.509,16.5154,14400.0
2011-07-28 13:40:00,25.68,25.71,25.68,25.68,15800.0,16.5154,16.5347,16.5154,16.5154,15800.0
2011-07-28 13:45:00,25.69,25.7,25.68,25.68,16800.0,16.5219,16.5283,16.5154,16.5154,16800.0
2011-07-28 13:50:00,25.69,25.72,25.68,25.7,13800.0,16.5219,16.5411,16.5154,16.5283,13800.0
2011-07-28 13:55:00,25.7,25.71,25.69,25.71,12200.0,16.5283,16.5347,16.5219,16.5347,12200.0
2011-07-28 14:00:00,25.7,25.7,25.69,25.69,14600.0,16.5283,16.5283,16.5219,16.5219,14600.0
2011-07-28 14:05:00,25.69,25.7,25.68,25.68,35200.0,16.5219,16.5283,16.5154,16.5154,35200.0
2011-07-28 14:10:00,25.68,25.68,25.65,25.65,27600.0,16.5154,16.5154,16.4961,16.4961,27600.0
2011-07-28 14:15:00,25.65,25.66,25.64,25.64,22000.0,16.4961,16.5026,16.4897,16.4897,22000.0
2011-07-28 14:20:00,25.65,25.66,25.64,25.64,24800.0,16.4961,16.5026,16.4897,16.4897,24800.0
2011-07-28 14:25:00,25.64,25.65,25.61,25.62,29000.0,16.4897,16.4961,16.4704,16.4768,29000.0
2011-07-28 14:30:00,25.63,25.63,25.6,25.63,29000.0,16.4833,16.4833,16.464,16.4833,29000.0
2011-07-28 14:35:00,25.62,25.62,25.61,25.61,9400.0,16.4768,16.4768,16.4704,16.4704,9400.0
2011-07-28 14:40:00,25.61,25.63,25.61,25.63,24200.0,16.4704,16.4833,16.4704,16.4833,24200.0
2011-07-28 14:45:00,25.63,25.63,25.61,25.62,27400.0,16.4833,16.4833,16.4704,16.4768,27400.0
2011-07-28 14:50:00,25.62,25.64,25.61,25.63,29000.0,16.4768,16.4897,16.4704,16.4833,29000.0
2011-07-28 14:55:00,25.63,25.63,25.6,25.61,14400.0,16.4833,16.4833,16.464,16.4704,14400.0
2011-07-28 15:00:00,25.61,25.61,25.58,25.59,25600.0,16.4704,16.4704,16.4511,16.4575,25600.0
2011-07-28 15:05:00,25.59,25.6,25.58,25.59,18200.0,16.4575,16.464,16.4511,16.4575,18200.0
2011-07-28 15:10:00,25.59,25.61,25.58,25.61,24400.0,16.4575,16.4704,16.4511,16.4704,24400.0
2011-07-28 15:15:00,25.61,25.61,25.58,25.59,35000.0,16.4704,16.4704,16.4511,16.4575,35000.0
2011-07-28 15:20:00,25.59,25.59,25.58,25.59,64600.0,16.4575,16.4575,16.4511,16.4575,64600.0
2011-07-28 15:25:00,25.59,25.59,25.56,25.56,50600.0,16.4575,16.4575,16.4382,16.4382,50600.0
2011-07-28 15:30:00,25.56,25.57,25.53,25.54,70200.0,16.4382,16.4447,16.419,16.4254,70200.0
2011-07-28 15:35:00,25.54,25.59,25.53,25.58,61400.0,16.4254,16.4575,16.419,16.4511,61400.0
2011-07-28 15:40:00,25.58,25.58,25.53,25.53,75600.0,16.4511,16.4511,16.419,16.419,75600.0
2011-07-28 15:45:00,25.53,25.53,25.47,25.5,130000.0,16.419,16.419,16.3804,16.3997,130000.0
2011-07-28 15:50:00,25.5,25.54,25.5,25.54,91600.0,16.3997,16.4254,16.3997,16.4254,91600.0
2011-07-28 15:55:00,25.54,25.54,25.52,25.53,152000.0,16.4254,16.4254,16.4125,16.419,152000.0
2011-07-29 09:30:00,25.39,25.43,25.27,25.3,53000.0,16.3289,16.3546,16.2517,16.271,53000.0
2011-07-29 09:35:00,25.29,25.34,25.24,25.25,50000.0,16.2646,16.2968,16.2324,16.2389,50000.0
2011-07-29 09:40:00,25.25,25.31,25.25,25.3,43400.0,16.2389,16.2775,16.2389,16.271,43400.0
2011-07-29 09:45:00,25.3,25.35,25.28,25.34,62800.0,16.271,16.3032,16.2582,16.2968,62800.0
2011-07-29 09:50:00,25.34,25.38,25.31,25.36,24400.0,16.2968,16.3225,16.2775,16.3096,24400.0
2011-07-29 09:55:00,25.35,25.4,25.34,25.35,41400.0,16.3032,16.3353,16.2968,16.3032,41400.0
2011-07-29 10:00:00,25.35,25.36,25.32,25.33,77800.0,16.3032,16.3096,16.2839,16.2903,77800.0
2011-07-29 10:05:00,25.33,25.36,25.33,25.36,28600.0,16.2903,16.3096,16.2903,16.3096,28600.0
2011-07-29 10:10:00,25.36,25.38,25.34,25.36,25400.0,16.3096,16.3225,16.2968,16.3096,25400.0
2011-07-29 10:15:00,25.36,25.36,25.34,25.36,42800.0,16.3096,16.3096,16.2968,16.3096,42800.0
2011-07-29 10:20:00,25.36,25.38,25.36,25.37,22800.0,16.3096,16.3225,16.3096,16.3161,22800.0
2011-07-29 10:25:00,25.38,25.38,25.36,25.36,17400.0,16.3225,16.3225,16.3096,16.3096,17400.0
2011-07-29 10:30:00,25.38,25.39,25.35,25.36,24800.0,16.3225,16.3289,16.3032,16.3096,24800.0
2011-07-29 10:35:00,25.36,25.4,25.35,25.4,39400.0,16.3096,16.3353,16.3032,16.3353,39400.0
2011-07-29 10:40:00,25.4,25.43,25.39,25.42,55400.0,16.3353,16.3546,16.3289,16.3482,55400.0
2011-07-29 10:45:00,25.42,25.45,25.36,25.45,45400.0,16.3482,16.3675,16.3096,16.3675,45400.0
2011-07-29 10:50:00,25.45,25.49,25.45,25.48,44400.0,16.3675,16.3932,16.3675,16.3868,44400.0
2011-07-29 10:55:00,25.48,25.54,25.48,25.48,44200.0,16.3868,16.4254,16.3868,16.3868,44200.0
2011-07-29 11:00:00,25.48,25.5,25.48,25.49,31000.0,16.3868,16.3997,16.3868,16.3932,31000.0
2011-07-29 11:05:00,25.49,25.55,25.49,25.54,23200.0,16.3932,16.4318,16.3932,16.4254,23200.0
2011-07-29 11:10:00,25.55,25.56,25.52,25.52,12800.0,16.4318,16.4382,16.4125,16.4125,12800.0
2011-07-29 11:15:00,25.53,25.56,25.52,25.56,7000.0,16.419,16.4382,16.4125,16.4382,7000.0
2011-07-29 11:20:00,25.56,25.57,25.55,25.56,8800.0,16.4382,16.4447,16.4318,16.4382,8800.0
2011-07-29 11:25:00,25.56,25.56,25.52,25.53,34600.0,16.4382,16.4382,16.4125,16.419,34600.0
2011-07-29 11:30:00,25.51,25.53,25.5,25.5,12200.0,16.4061,16.419,16.3997,16.3997,12200.0
2011-07-29 11:35:00,25.5,25.52,25.5,25.5,8400.0,16.3997,16.4125,16.3997,16.3997,8400.0
2011-07-29 11:40:00,25.5,25.5,25.48,25.48,20400.0,16.3997,16.3997,16.3868,16.3868,20400.0
2011-07-29 11:45:00,25.48,25.49,25.46,25.46,23000.0,16.3868,16.3932,16.3739,16.3739,23000.0
2011-07-29 11:50:00,25.47,25.47,25.45,25.45,35800.0,16.3804,16.3804,16.3675,16.3675,35800.0
2011-07-29 11:55:00,25.46,25.46,25.43,25.45,37800.0,16.3739,16.3739,16.3546,16.3675,37800.0
2011-07-29 12:00:00,25.45,25.48,25.45,25.45,22200.0,16.3675,16.3868,16.3675,16.3675,22200.0
2011-07-29 12:05:00,25.44,25.46,25.43,25.46,17400.0,16.3611,16.3739,16.3546,16.3739,17400.0
2011-07-29 12:10:00,25.46,25.47,25.42,25.42,19200.0,16.3739,16.3804,16.3482,16.3482,19200.0
2011-07-29 12:15:00,25.43,25.43,25.41,25.43,20800.0,16.3546,16.3546,16.3418,16.3546,20800.0
2011-07-29 12:20:00,25.43,25.43,25.41,25.42,10400.0,16.3546,16.3546,16.3418,16.3482,10400.0
2011-07-29 12:25:00,25.41,25.42,25.4,25.4,10200.0,16.3418,16.3482,16.3353,16.3353,10200.0
2011-07-29 12:30:00,25.4,25.41,25.38,25.4,16400.0,16.3353,16.3418,16.3225,16.3353,16400.0
2011-07-29 12:35:00,25.4,25.43,25.39,25.43,17400.0,16.3353,16.3546,16.3289,16.3546,17400.0
2011-07-29 12:40:00,25.43,25.45,25.43,25.45,4000.0,16.3546,16.3675,16.3546,16.3675,4000.0
2011-07-29 12:45:00,25.45,25.45,25.39,25.39,13000.0,16.3675,16.3675,16.3289,16.3289,13000.0
2011-07-29 12:50:00,25.4,25.4,25.39,25.39,12400.0,16.3353,16.3353,16.3289,16.3289,12400.0
2011-07-29 12:55:00,25.39,25.4,25.39,25.39,33000.0,16.3289,16.3353,16.3289,16.3289,33000.0
2011-07-29 13:00:00,25.39,25.4,25.38,25.39,32800.0,16.3289,16.3353,16.3225,16.3289,32800.0
2011-07-29 13:05:00,25.39,25.43,25.39,25.43,11000.0,16.3289,16.3546,16.3289,16.3546,11000.0
2011-07-29 13:10:00,25.43,25.43,25.42,25.42,3000.0,16.3546,16.3546,16.3482,16.3482,3000.0
2011-07-29 13:15:00,25.42,25.42,25.41,25.42,4800.0,16.3482,16.3482,16.3418,16.3482,4800.0
2011-07-29 13:20:00,25.42,25.43,25.42,25.43,4600.0,16.3482,16.3546,16.3482,16.3546,4600.0
2011-07-29 13:25:00,25.43,25.44,25.43,25.43,7800.0,16.3546,16.3611,16.3546,16.3546,7800.0
2011-07-29 13:30:00,25.43,25.44,25.42,25.44,15800.0,16.3546,16.3611,16.3482,16.3611,15800.0
2011-07-29 13:35:00,25.44,25.45,25.43,25.44,6400.0,16.3611,16.3675,16.3546,16.3611,6400.0
2011-07-29 13:40:00,25.44,25.45,25.43,25.44,5200.0,16.3611,16.3675,16.3546,16.3611,5200.0
2011-07-29 13:45:00,25.45,25.47,25.43,25.47,22000.0,16.3675,16.3804,16.3546,16.3804,22000.0
2011-07-29 13:50:00,25.46,25.48,25.46,25.47,11400.0,16.3739,16.3868,16.3739,16.3804,11400.0
2011-07-29 13:55:00,25.47,25.47,25.46,25.46,6000.0,16.3804,16.3804,16.3739,16.3739,6000.0
2011-07-29 14:00:00,25.46,25.46,25.44,25.45,18800.0,16.3739,16.3739,16.3611,16.3675,18800.0
2011-07-29 14:05:00,25.46,25.47,25.46,25.47,12600.0,16.3739,16.3804,16.3739,16.3804,12600.0
2011-07-29 14:10:00,25.48,25.48,25.46,25.46,12800.0,16.3868,16.3868,16.3739,16.3739,12800.0
2011-07-29 14:15:00,25.46,25.46,25.45,25.46,4600.0,16.3739,16.3739,16.3675,16.3739,4600.0
2011-07-29 14:20:00,25.45,25.46,25.43,25.43,11200.0,16.3675,16.3739,16.3546,16.3546,11200.0
2011-07-29 14:25:00,25.43,25.45,25.43,25.44,26400.0,16.3546,16.3675,16.3546,16.3611,26400.0
2011-07-29 14:30:00,25.44,25.45,25.43,25.45,19400.0,16.3611,16.3675,16.3546,16.3675,19400.0
2011-07-29 14:35:00,25.45,25.48,25.45,25.48,16600.0,16.3675,16.3868,16.3675,16.3868,16600.0
2011-07-29 14:40:00,25.48,25.5,25.48,25.49,23200.0,16.3868,16.3997,16.3868,16.3932,23200.0
2011-07-29 14:45:00,25.49,25.5,25.49,25.5,6200.0,16.3932,16.3997,16.3932,16.3997,6200.0
2011-07-29 14:50:00,25.49,25.51,25.49,25.51,10600.0,16.3932,16.4061,16.3932,16.4061,10600.0
2011-07-29 14:55:00,25.5,25.52,25.48,25.49,30000.0,16.3997,16.4125,16.3868,16.3932,30000.0
2011-07-29 15:00:00,25.49,25.49,25.46,25.47,32600.0,16.3932,16.3932,16.3739,16.3804,32600.0
2011-07-29 15:05:00,25.47,25.5,25.47,25.5,13600.0,16.3804,16.3997,16.3804,16.3997,13600.0
2011-07-29 15:10:00,25.5,25.51,25.49,25.49,32200.0,16.3997,16.4061,16.3932,16.3932,32200.0
2011-07-29 15:15:00,25.49,25.49,25.45,25.45,24800.0,16.3932,16.3932,16.3675,16.3675,24800.0
2011-07-29 15:20:00,25.46,25.46,25.42,25.42,23800.0,16.3739,16.3739,16.3482,16.3482,23800.0
2011-07-29 15:25:00,25.42,25.43,25.4,25.43,48800.0,16.3482,16.3546,16.3353,16.3546,48800.0
2011-07-29 15:30:00,25.42,25.42,25.39,25.4,40800.0,16.3482,16.3482,16.3289,16.3353,40800.0
2011-07-29 15:35:00,25.4,25.41,25.4,25.41,17000.0,16.3353,16.3418,16.3353,16.3418,17000.0
2011-07-29 15:40:00,25.41,25.43,25.41,25.42,56800.0,16.3418,16.3546,16.3418,16.3482,56800.0
2011-07-29 15:45:00,25.41,25.41,25.32,25.32,104800.0,16.3418,16.3418,16.2839,16.2839,104800.0
2011-07-29 15:50:00,25.32,25.38,25.32,25.36,72000.0,16.2839,16.3225,16.2839,16.3096,72000.0
2011-07-29 15:55:00,25.36,25.4,25.35,25.36,141400.0,16.3096,16.3353,16.3032,16.3096,141400.0
2011-08-01 09:30:00,25.47,25.57,25.43,25.45,54200.0,16.3804,16.4447,16.3546,16.3675,54200.0
2011-08-01 09:35:00,25.47,25.47,25.44,25.46,12000.0,16.3804,16.3804,16.3611,16.3739,12000.0
2011-08-01 09:40:00,25.46,25.46,25.4,25.41,8000.0,16.3739,16.3739,16.3353,16.3418,8000.0
2011-08-01 09:45:00,25.42,25.42,25.35,25.36,40200.0,16.3482,16.3482,16.3032,16.3096,40200.0
2011-08-01 09:50:00,25.36,25.36,25.34,25.35,19600.0,16.3096,16.3096,16.2968,16.3032,19600.0
2011-08-01 09:55:00,25.36,25.37,25.35,25.36,7400.0,16.3096,16.3161,16.3032,16.3096,7400.0
2011-08-01 10:00:00,25.35,25.35,25.18,25.19,64600.0,16.3032,16.3032,16.1939,16.2003,64600.0
2011-08-01 10:05:00,25.19,25.24,25.18,25.24,29800.0,16.2003,16.2324,16.1939,16.2324,29800.0
2011-08-01 10:10:00,25.23,25.24,25.18,25.18,26400.0,16.226,16.2324,16.1939,16.1939,26400.0
2011-08-01 10:15:00,25.18,25.24,25.18,25.22,23000.0,16.1939,16.2324,16.1939,16.2196,23000.0
2011-08-01 10:20:00,25.22,25.26,25.22,25.22,34600.0,16.2196,16.2453,16.2196,16.2196,34600.0
2011-08-01 10:25:00,25.22,25.23,25.19,25.2,22000.0,16.2196,16.226,16.2003,16.2067,22000.0
2011-08-01 10:30:00,25.2,25.21,25.17,25.18,17400.0,16.2067,16.2132,16.1874,16.1939,17400.0
2011-08-01 10:35:00,25.18,25.2,25.17,25.18,29200.0,16.1939,16.2067,16.1874,16.1939,29200.0
2011-08-01 10:40:00,25.18,25.21,25.18,25.21,32200.0,16.1939,16.2132,16.1939,16.2132,32200.0
2011-08-01 10:45:00,25.21,25.24,25.19,25.2,19400.0,16.2132,16.2324,16.2003,16.2067,19400.0
2011-08-01 10:50:00,25.2,25.23,25.19,25.2,57200.0,16.2067,16.226,16.2003,16.2067,57200.0
2011-08-01 10:55:00,25.2,25.22,25.18,25.22,17200.0,16.2067,16.2196,16.1939,16.2196,17200.0
2011-08-01 11:00:00,25.21,25.21,25.17,25.2,31800.0,16.2132,16.2132,16.1874,16.2067,31800.0
2011-08-01 11:05:00,25.2,25.22,25.17,25.22,47200.0,16.2067,16.2196,16.1874,16.2196,47200.0
2011-08-01 11:10:00,25.22,25.24,25.2,25.22,37600.0,16.2196,16.2324,16.2067,16.2196,37600.0
2011-08-01 11:15:00,25.22,25.23,25.21,25.21,9800.0,16.2196,16.226,16.2132,16.2132,9800.0
2011-08-01 11:20:00,25.21,25.23,25.21,25.23,7800.0,16.2132,16.226,16.2132,16.226,7800.0
2011-08-01 11:25:00,25.23,25.23,25.21,25.23,10800.0,16.226,16.226,16.2132,16.226,10800.0
2011-08-01 11:30:00,25.23,25.23,25.18,25.18,31600.0,16.226,16.226,16.1939,16.1939,31600.0
2011-08-01 11:35:00,25.19,25.2,25.17,25.18,75400.0,16.2003,16.2067,16.1874,16.1939,75400.0
2011-08-01 11:40:00,25.18,25.2,25.18,25.18,22000.0,16.1939,16.2067,16.1939,16.1939,22000.0
2011-08-01 11:45:00,25.18,25.21,25.18,25.2,34000.0,16.1939,16.2132,16.1939,16.2067,34000.0
2011-08-01 11:50:00,25.2,25.23,25.19,25.22,14000.0,16.2067,16.226,16.2003,16.2196,14000.0
2011-08-01 11:55:00,25.22,25.24,25.19,25.21,49600.0,16.2196,16.2324,16.2003,16.2132,49600.0
2011-08-01 12:00:00,25.21,25.24,25.21,25.23,11200.0,16.2132,16.2324,16.2132,16.226,11200.0
2011-08-01 12:05:00,25.23,25.23,25.2,25.22,18600.0,16.226,16.226,16.2067,16.2196,18600.0
2011-08-01 12:10:00,25.21,25.22,25.18,25.18,10800.0,16.2132,16.2196,16.1939,16.1939,10800.0
2011-08-01 12:15:00,25.18,25.21,25.16,25.21,23400.0,16.1939,16.2132,16.181,16.2132,23400.0
2011-08-01 12:20:00,25.21,25.22,25.19,25.2,17600.0,16.2132,16.2196,16.2003,16.2067,17600.0
2011-08-01 12:25:00,25.2,25.22,25.2,25.21,16400.0,16.2067,16.2196,16.2067,16.2132,16400.0
2011-08-01 12:30:00,25.22,25.24,25.22,25.22,14400.0,16.2196,16.2324,16.2196,16.2196,14400.0
2011-08-01 12:35:00,25.22,25.22,25.21,25.21,7800.0,16.2196,16.2196,16.2132,16.2132,7800.0
2011-08-01 12:40:00,25.22,25.22,25.21,25.22,11000.0,16.2196,16.2196,16.2132,16.2196,11000.0
2011-08-01 12:45:00,25.22,25.22,25.21,25.22,12000.0,16.2196,16.2196,16.2132,16.2196,12000.0
2011-08-01 12:50:00,25.22,25.23,25.21,25.21,17000.0,16.2196,16.226,16.2132,16.2132,17000.0
2011-08-01 12:55:00,25.21,25.22,25.21,25.22,9600.0,16.2132,16.2196,16.2132,16.2196,9600.0
2011-08-01 13:00:00,25.21,25.22,25.21,25.21,11200.0,16.2132,16.2196,16.2132,16.2132,11200.0
2011-08-01 13:05:00,25.21,25.21,25.18,25.21,25800.0,16.2132,16.2132,16.1939,16.2132,25800.0
2011-08-01 13:10:00,25.21,25.21,25.2,25.21,9600.0,16.2132,16.2132,16.2067,16.2132,9600.0
2011-08-01 13:15:00,25.21,25.21,25.2,25.21,7000.0,16.2132,16.2132,16.2067,16.2132,7000.0
2011-08-01 13:20:00,25.21,25.23,25.21,25.22,12400.0,16.2132,16.226,16.2132,16.2196,12400.0
2011-08-01 13:25:00,25.22,25.23,25.21,25.22,14800.0,16.2196,16.226,16.2132,16.2196,14800.0
2011-08-01 13:30:00,25.22,25.22,25.21,25.22,17000.0,16.2196,16.2196,16.2132,16.2196,17000.0
2011-08-01 13:35:00,25.22,25.22,25.21,25.21,7200.0,16.2196,16.2196,16.2132,16.2132,7200.0
2011-08-01 13:40:00,25.21,25.23,25.21,25.23,15000.0,16.2132,16.226,16.2132,16.226,15000.0
2011-08-01 13:45:00,25.23,25.24,25.22,25.24,28000.0,16.226,16.2324,16.2196,16.2324,28000.0
2011-08-01 13:50:00,25.24,25.25,25.24,25.25,10600.0,16.2324,16.2389,16.2324,16.2389,10600.0
2011-08-01 13:55:00,25.25,25.25,25.22,25.23,15200.0,16.2389,16.2389,16.2196,16.226,15200.0
2011-08-01 14:00:00,25.23,25.24,25.22,25.24,14200.0,16.226,16.2324,16.2196,16.2324,14200.0
2011-08-01 14:05:00,25.23,25.24,25.23,25.23,19800.0,16.226,16.2324,16.226,16.226,19800.0
2011-08-01 14:10:00,25.23,25.23,25.18,25.18,31600.0,16.226,16.226,16.1939,16.1939,31600.0
2011-08-01 14:15:00,25.18,25.18,25.16,25.18,19600.0,16.1939,16.1939,16.181,16.1939,19600.0
2011-08-01 14:20:00,25.18,25.18,25.17,25.18,19800.0,16.1939,16.1939,16.1874,16.1939,19800.0
2011-08-01 14:25:00,25.18,25.18,25.16,25.16,14200.0,16.1939,16.1939,16.181,16.181,14200.0
2011-08-01 14:30:00,25.17,25.18,25.16,25.18,29600.0,16.1874,16.1939,16.181,16.1939,29600.0
2011-08-01 14:35:00,25.18,25.18,25.18,25.18,17200.0,16.1939,16.1939,16.1939,16.1939,17200.0
2011-08-01 14:40:00,25.18,25.2,25.18,25.2,23800.0,16.1939,16.2067,16.1939,16.2067,23800.0
2011-08-01 14:45:00,25.2,25.22,25.2,25.21,21800.0,16.2067,16.2196,16.2067,16.2132,21800.0
2011-08-01 14:50:00,25.21,25.24,25.21,25.24,13800.0,16.2132,16.2324,16.2132,16.2324,13800.0
2011-08-01 14:55:00,25.24,25.25,25.23,25.24,19000.0,16.2324,16.2389,16.226,16.2324,19000.0
2011-08-01 15:00:00,25.25,25.27,25.24,25.27,33200.0,16.2389,16.2517,16.2324,16.2517,33200.0
2011-08-01 15:05:00,25.27,25.27,25.24,25.25,33800.0,16.2517,16.2517,16.2324,16.2389,33800.0
2011-08-01 15:10:00,25.25,25.27,25.25,25.27,27400.0,16.2389,16.2517,16.2389,16.2517,27400.0
2011-08-01 15:15:00,25.27,25.27,25.24,25.26,52400.0,16.2517,16.2517,16.2324,16.2453,52400.0
2011-08-01 15:20:00,25.27,25.29,25.25,25.29,34800.0,16.2517,16.2646,16.2389,16.2646,34800.0
2011-08-01 15:25:00,25.29,25.31,25.29,25.29,37200.0,16.2646,16.2775,16.2646,16.2646,37200.0
2011-08-01 15:30:00,25.29,25.29,25.25,25.25,41400.0,16.2646,16.2646,16.2389,16.2389,41400.0
2011-08-01 15:35:00,25.25,25.29,25.22,25.29,68000.0,16.2389,16.2646,16.2196,16.2646,68000.0
2011-08-01 15:40:00,25.29,25.29,25.24,25.24,79600.0,16.2646,16.2646,16.2324,16.2324,79600.0
2011-08-01 15:45:00,25.24,25.25,25.22,25.23,101200.0,16.2324,16.2389,16.2196,16.226,101200.0
2011-08-01 15:50:00,25.24,25.24,25.17,25.18,147400.0,16.2324,16.2324,16.1874,16.1939,147400.0
2011-08-01 15:55:00,25.18,25.23,25.18,25.23,145400.0,16.1939,16.226,16.1939,16.226,145400.0
2011-08-02 09:30:00,25.08,25.14,25.04,25.11,61800.0,16.1295,16.1681,16.1038,16.1488,61800.0
2011-08-02 09:35:00,25.11,25.18,25.11,25.18,36800.0,16.1488,16.1939,16.1488,16.1939,36800.0
2011-08-02 09:40:00,25.18,25.18,25.16,25.18,27800.0,16.1939,16.1939,16.181,16.1939,27800.0
2011-08-02 09:45:00,25.18,25.27,25.18,25.25,58800.0,16.1939,16.2517,16.1939,16.2389,58800.0
2011-08-02 09:50:00,25.25,25.3,25.25,25.3,75000.0,16.2389,16.271,16.2389,16.271,75000.0
2011-08-02 09:55:00,25.3,25.34,25.3,25.33,90800.0,16.271,16.2968,16.271,16.2903,90800.0
2011-08-02 10:00:00,25.33,25.34,25.29,25.3,58800.0,16.2903,16.2968,16.2646,16.271,58800.0
2011-08-02 10:05:00,25.29,25.3,25.27,25.29,44800.0,16.2646,16.271,16.2517,16.2646,44800.0
2011-08-02 10:10:00,25.3,25.36,25.3,25.34,43800.0,16.271,16.3096,16.271,16.2968,43800.0
2011-08-02 10:15:00,25.33,25.35,25.29,25.32,73800.0,16.2903,16.3032,16.2646,16.2839,73800.0
2011-08-02 10:20:00,25.32,25.32,25.26,25.27,55200.0,16.2839,16.2839,16.2453,16.2517,55200.0
2011-08-02 10:25:00,25.27,25.27,25.23,25.25,65600.0,16.2517,16.2517,16.226,16.2389,65600.0
2011-08-02 10:30:00,25.25,25.25,25.18,25.18,69800.0,16.2389,16.2389,16.1939,16.1939,69800.0
2011-08-02 10:35:00,25.18,25.21,25.18,25.21,54200.0,16.1939,16.2132,16.1939,16.2132,54200.0
2011-08-02 10:40:00,25.2,25.2,25.19,25.2,16800.0,16.2067,16.2067,16.2003,16.2067,16800.0
2011-08-02 10:45:00,25.2,25.22,25.15,25.15,76800.0,16.2067,16.2196,16.1746,16.1746,76800.0
2011-08-02 10:50:00,25.16,25.16,25.13,25.13,34200.0,16.181,16.181,16.1617,16.1617,34200.0
2011-08-02 10:55:00,25.13,25.16,25.12,25.15,36600.0,16.1617,16.181,16.1553,16.1746,36600.0
2011-08-02 11:00:00,25.15,25.17,25.11,25.16,52400.0,16.1746,16.1874,16.1488,16.181,52400.0
2011-08-02 11:05:00,25.15,25.18,25.14,25.14,42000.0,16.1746,16.1939,16.1681,16.1681,42000.0
2011-08-02 11:10:00,25.13,25.16,25.11,25.15,48000.0,16.1617,16.181,16.1488,16.1746,48000.0
2011-08-02 11:15:00,25.15,25.16,25.12,25.12,22200.0,16.1746,16.181,16.1553,16.1553,22200.0
2011-08-02 11:20:00,25.13,25.15,25.1,25.12,18200.0,16.1617,16.1746,16.1424,16.1553,18200.0
2011-08-02 11:25:00,25.12,25.13,25.11,25.13,10000.0,16.1553,16.1617,16.1488,16.1617,10000.0
2011-08-02 11:30:00,25.12,25.13,25.11,25.11,30800.0,16.1553,16.1617,16.1488,16.1488,30800.0
2011-08-02 11:35:00,25.11,25.11,25.07,25.07,16600.0,16.1488,16.1488,16.1231,16.1231,16600.0
2011-08-02 11:40:00,25.06,25.07,25.05,25.06,18400.0,16.1167,16.1231,16.1103,16.1167,18400.0
2011-08-02 11:45:00,25.06,25.1,25.06,25.09,13400.0,16.1167,16.1424,16.1167,16.136,13400.0
2011-08-02 11:50:00,25.1,25.12,25.1,25.11,21400.0,16.1424,16.1553,16.1424,16.1488,21400.0
2011-08-02 11:55:00,25.11,25.11,25.09,25.09,21000.0,16.1488,16.1488,16.136,16.136,21000.0
2011-08-02 12:00:00,25.09,25.1,25.09,25.09,11000.0,16.136,16.1424,16.136,16.136,11000.0
2011-08-02 12:05:00,25.09,25.13,25.08,25.12,16000.0,16.136,16.1617,16.1295,16.1553,16000.0
2011-08-02 12:10:00,25.11,25.11,25.1,25.11,9400.0,16.1488,16.1488,16.1424,16.1488,9400.0
2011-08-02 12:15:00,25.11,25.13,25.11,25.13,6800.0,16.1488,16.1617,16.1488,16.1617,6800.0
2011-08-02 12:20:00,25.14,25.16,25.14,25.15,11000.0,16.1681,16.181,16.1681,16.1746,11000.0
2011-08-02 12:25:00,25.15,25.16,25.15,25.15,6000.0,16.1746,16.181,16.1746,16.1746,6000.0
2011-08-02 12:30:00,25.15,25.15,25.12,25.13,28600.0,16.1746,16.1746,16.1553,16.1617,28600.0
2011-08-02 12:35:00,25.13,25.13,25.09,25.11,16400.0,16.1617,16.1617,16.136,16.1488,16400.0
2011-08-02 12:40:00,25.12,25.13,25.11,25.11,15400.0,16.1553,16.1617,16.1488,16.1488,15400.0
2011-08-02 12:45:00,25.11,25.11,25.07,25.09,31200.0,16.1488,16.1488,16.1231,16.136,31200.0
2011-08-02 12:50:00,25.09,25.09,25.05,25.05,20000.0,16.136,16.136,16.1103,16.1103,20000.0
2011-08-02 12:55:00,25.05,25.07,25.05,25.06,26600.0,16.1103,16.1231,16.1103,16.1167,26600.0
2011-08-02 13:00:00,25.05,25.09,25.05,25.08,29000.0,16.1103,16.136,16.1103,16.1295,29000.0
2011-08-02 13:05:00,25.08,25.1,25.07,25.1,24200.0,16.1295,16.1424,16.1231,16.1424,24200.0
2011-08-02 13:10:00,25.1,25.11,25.09,25.1,35400.0,16.1424,16.1488,16.136,16.1424,35400.0
2011-08-02 13:15:00,25.1,25.13,25.1,25.12,25000.0,16.1424,16.1617,16.1424,16.1553,25000.0
2011-08-02 13:20:00,25.11,25.13,25.11,25.13,11600.0,16.1488,16.1617,16.1488,16.1617,11600.0
2011-08-02 13:25:00,25.13,25.14,25.12,25.13,22000.0,16.1617,16.1681,16.1553,16.1617,22000.0
2011-08-02 13:30:00,25.12,25.14,25.12,25.13,23400.0,16.1553,16.1681,16.1553,16.1617,23400.0
2011-08-02 13:35:00,25.13,25.13,25.09,25.11,62400.0,16.1617,16.1617,16.136,16.1488,62400.0
2011-08-02 13:40:00,25.11,25.11,25.1,25.1,14600.0,16.1488,16.1488,16.1424,16.1424,14600.0
2011-08-02 13:45:00,25.1,25.1,25.07,25.08,11800.0,16.1424,16.1424,16.1231,16.1295,11800.0
2011-08-02 13:50:00,25.08,25.09,25.07,25.08,19200.0,16.1295,16.136,16.1231,16.1295,19200.0
2011-08-02 13:55:00,25.08,25.08,25.06,25.07,32200.0,16.1295,16.1295,16.1167,16.1231,32200.0
2011-08-02 14:00:00,25.07,25.09,25.06,25.09,20200.0,16.1231,16.136,16.1167,16.136,20200.0
2011-08-02 14:05:00,25.09,25.1,25.06,25.07,20200.0,16.136,16.1424,16.1167,16.1231,20200.0
2011-08-02 14:10:00,25.07,25.08,25.06,25.08,21800.0,16.1231,16.1295,16.1167,16.1295,21800.0
2011-08-02 14:15:00,25.08,25.11,25.07,25.11,24200.0,16.1295,16.1488,16.1231,16.1488,24200.0
2011-08-02 14:20:00,25.11,25.13,25.11,25.11,21000.0,16.1488,16.1617,16.1488,16.1488,21000.0
2011-08-02 14:25:00,25.11,25.11,25.1,25.11,16200.0,16.1488,16.1488,16.1424,16.1488,16200.0
2011-08-02 14:30:00,25.11,25.11,25.06,25.07,23000.0,16.1488,16.1488,16.1167,16.1231,23000.0
2011-08-02 14:35:00,25.07,25.08,25.06,25.06,9200.0,16.1231,16.1295,16.1167,16.1167,9200.0
2011-08-02 14:40:00,25.06,25.07,25.05,25.06,20200.0,16.1167,16.1231,16.1103,16.1167,20200.0
2011-08-02 14:45:00,25.06,25.07,25.05,25.06,11000.0,16.1167,16.1231,16.1103,16.1167,11000.0
2011-08-02 14:50:00,25.06,25.1,25.06,25.1,14000.0,16.1167,16.1424,16.1167,16.1424,14000.0
2011-08-02 14:55:00,25.1,25.12,25.1,25.11,12000.0,16.1424,16.1553,16.1424,16.1488,12000.0
2011-08-02 15:00:00,25.12,25.14,25.11,25.12,18800.0,16.1553,16.1681,16.1488,16.1553,18800.0
2011-08-02 15:05:00,25.11,25.13,25.1,25.1,17000.0,16.1488,16.1617,16.1424,16.1424,17000.0
2011-08-02 15:10:00,25.1,25.11,25.08,25.08,31400.0,16.1424,16.1488,16.1295,16.1295,31400.0
2011-08-02 15:15:00,25.08,25.09,25.06,25.07,24600.0,16.1295,16.136,16.1167,16.1231,24600.0
2011-08-02 15:20:00,25.06,25.07,25.04,25.04,92200.0,16.1167,16.1231,16.1038,16.1038,92200.0
2011-08-02 15:25:00,25.04,25.04,25.01,25.02,75000.0,16.1038,16.1038,16.0845,16.091,75000.0
2011-08-02 15:30:00,25.02,25.04,25.01,25.02,87400.0,16.091,16.1038,16.0845,16.091,87400.0
2011-08-02 15:35:00,25.02,25.03,25.0,25.0,62000.0,16.091,16.0974,16.0781,16.0781,62000.0
2011-08-02 15:40:00,25.0,25.0,24.93,24.94,103200.0,16.0781,16.0781,16.0331,16.0395,103200.0
2011-08-02 15:45:00,24.93,24.95,24.89,24.89,158400.0,16.0331,16.0459,16.0074,16.0074,158400.0
2011-08-02 15:50:00,24.9,24.92,24.81,24.82,179400.0,16.0138,16.0266,15.9559,15.9623,179400.0
2011-08-02 15:55:00,24.82,24.84,24.81,24.83,290200.0,15.9623,15.9752,15.9559,15.9688,290200.0
2011-08-03 09:30:00,24.76,24.83,24.75,24.78,65600.0,15.9237,15.9688,15.9173,15.9366,65600.0
2011-08-03 09:35:00,24.78,24.78,24.72,24.78,18000.0,15.9366,15.9366,15.898,15.9366,18000.0
2011-08-03 09:40:00,24.75,24.77,24.71,24.73,28400.0,15.9173,15.9302,15.8916,15.9045,28400.0
2011-08-03 09:45:00,24.72,24.84,24.72,24.84,52400.0,15.898,15.9752,15.898,15.9752,52400.0
2011-08-03 09:50:00,24.85,24.85,24.78,24.78,31800.0,15.9816,15.9816,15.9366,15.9366,31800.0
2011-08-03 09:55:00,24.78,24.78,24.72,24.74,28800.0,15.9366,15.9366,15.898,15.9109,28800.0
2011-08-03 10:00:00,24.75,24.85,24.69,24.85,63800.0,15.9173,15.9816,15.8787,15.9816,63800.0
2011-08-03 10:05:00,24.86,24.86,24.81,24.84,32000.0,15.9881,15.9881,15.9559,15.9752,32000.0
2011-08-03 10:10:00,24.84,24.86,24.82,24.84,51400.0,15.9752,15.9881,15.9623,15.9752,51400.0
2011-08-03 10:15:00,24.83,24.83,24.8,24.81,23600.0,15.9688,15.9688,15.9495,15.9559,23600.0
2011-08-03 10:20:00,24.81,24.81,24.75,24.77,48000.0,15.9559,15.9559,15.9173,15.9302,48000.0
2011-08-03 10:25:00,24.77,24.8,24.75,24.75,45600.0,15.9302,15.9495,15.9173,15.9173,45600.0
2011-08-03 10:30:00,24.75,24.79,24.73,24.74,116000.0,15.9173,15.943,15.9045,15.9109,116000.0
2011-08-03 10:35:00,24.74,24.74,24.6,24.66,140000.0,15.9109,15.9109,15.8208,15.8594,140000.0
2011-08-03 10:40:00,24.66,24.67,24.63,24.65,59800.0,15.8594,15.8659,15.8401,15.853,59800.0
2011-08-03 10:45:00,24.65,24.66,24.63,24.66,55200.0,15.853,15.8594,15.8401,15.8594,55200.0
2011-08-03 10:50:00,24.65,24.73,24.65,24.71,61200.0,15.853,15.9045,15.853,15.8916,61200.0
2011-08-03 10:55:00,24.7,24.7,24.65,24.65,58000.0,15.8852,15.8852,15.853,15.853,58000.0
2011-08-03 11:00:00,24.66,24.7,24.65,24.68,40800.0,15.8594,15.8852,15.853,15.8723,40800.0
2011-08-03 11:05:00,24.68,24.7,24.65,24.66,56600.0,15.8723,15.8852,15.853,15.8594,56600.0
2011-08-03 11:10:00,24.65,24.73,24.64,24.73,65600.0,15.853,15.9045,15.8466,15.9045,65600.0
2011-08-03 11:15:00,24.74,24.8,24.71,24.77,55400.0,15.9109,15.9495,15.8916,15.9302,55400.0
2011-08-03 11:20:00,24.77,24.79,24.71,24.72,40800.0,15.9302,15.943,15.8916,15.898,40800.0
2011-08-03 11:25:00,24.71,24.71,24.67,24.68,33000.0,15.8916,15.8916,15.8659,15.8723,33000.0
2011-08-03 11:30:00,24.68,24.69,24.66,24.68,58000.0,15.8723,15.8787,15.8594,15.8723,58000.0
2011-08-03 11:35:00,24.68,24.7,24.67,24.68,61200.0,15.8723,15.8852,15.8659,15.8723,61200.0
2011-08-03 11:40:00,24.68,24.68,24.61,24.61,33800.0,15.8723,15.8723,15.8273,15.8273,33800.0
2011-08-03 11:45:00,24.61,24.64,24.6,24.61,26800.0,15.8273,15.8466,15.8208,15.8273,26800.0
2011-08-03 11:50:00,24.61,24.63,24.58,24.62,21000.0,15.8273,15.8401,15.808,15.8337,21000.0
2011-08-03 11:55:00,24.61,24.64,24.6,24.62,29200.0,15.8273,15.8466,15.8208,15.8337,29200.0
2011-08-03 12:00:00,24.63,24.63,24.57,24.59,42800.0,15.8401,15.8401,15.8016,15.8144,42800.0
2011-08-03 12:05:00,24.59,24.6,24.58,24.58,22000.0,15.8144,15.8208,15.808,15.808,22000.0
2011-08-03 12:10:00,24.58,24.59,24.57,24.57,12600.0,15.808,15.8144,15.8016,15.8016,12600.0
2011-08-03 12:15:00,24.57,24.59,24.55,24.55,38000.0,15.8016,15.8144,15.7887,15.7887,38000.0
2011-08-03 12:20:00,24.55,24.55,24.53,24.54,21400.0,15.7887,15.7887,15.7758,15.7823,21400.0
2011-08-03 12:25:00,24.54,24.55,24.52,24.54,18000.0,15.7823,15.7887,15.7694,15.7823,18000.0
2011-08-03 12:30:00,24.54,24.55,24.53,24.55,22200.0,15.7823,15.7887,15.7758,15.7887,22200.0
2011-08-03 12:35:00,24.56,24.62,24.55,24.61,45800.0,15.7951,15.8337,15.7887,15.8273,45800.0
2011-08-03 12:40:00,24.61,24.64,24.61,24.64,16200.0,15.8273,15.8466,15.8273,15.8466,16200.0
2011-08-03 12:45:00,24.64,24.64,24.63,24.63,10800.0,15.8466,15.8466,15.8401,15.8401,10800.0
2011-08-03 12:50:00,24.63,24.66,24.63,24.64,30000.0,15.8401,15.8594,15.8401,15.8466,30000.0
2011-08-03 12:55:00,24.64,24.64,24.61,24.64,42200.0,15.8466,15.8466,15.8273,15.8466,42200.0
2011-08-03 13:00:00,24.64,24.64,24.6,24.6,26200.0,15.8466,15.8466,15.8208,15.8208,26200.0
2011-08-03 13:05:00,24.6,24.6,24.58,24.58,15400.0,15.8208,15.8208,15.808,15.808,15400.0
2011-08-03 13:10:00,24.59,24.62,24.58,24.61,17400.0,15.8144,15.8337,15.808,15.8273,17400.0
2011-08-03 13:15:00,24.61,24.62,24.6,24.61,12400.0,15.8273,15.8337,15.8208,15.8273,12400.0
2011-08-03 13:20:00,24.61,24.61,24.59,24.61,21000.0,15.8273,15.8273,15.8144,15.8273,21000.0
2011-08-03 13:25:00,24.61,24.61,24.58,24.61,35600.0,15.8273,15.8273,15.808,15.8273,35600.0
2011-08-03 13:30:00,24.61,24.7,24.6,24.7,56400.0,15.8273,15.8852,15.8208,15.8852,56400.0
2011-08-03 13:35:00,24.7,24.78,24.69,24.78,78200.0,15.8852,15.9366,15.8787,15.9366,78200.0
2011-08-03 13:40:00,24.78,24.82,24.75,24.82,39600.0,15.9366,15.9623,15.9173,15.9623,39600.0
2011-08-03 13:45:00,24.82,24.87,24.82,24.85,50600.0,15.9623,15.9945,15.9623,15.9816,50600.0
2011-08-03 13:50:00,24.84,24.84,24.77,24.79,30200.0,15.9752,15.9752,15.9302,15.943,30200.0
2011-08-03 13:55:00,24.78,24.79,24.74,24.75,17800.0,15.9366,15.943,15.9109,15.9173,17800.0
2011-08-03 14:00:00,24.75,24.8,24.75,24.8,31600.0,15.9173,15.9495,15.9173,15.9495,31600.0
2011-08-03 14:05:00,24.81,24.82,24.74,24.75,25800.0,15.9559,15.9623,15.9109,15.9173,25800.0
2011-08-03 14:10:00,24.75,24.78,24.75,24.77,23600.0,15.9173,15.9366,15.9173,15.9302,23600.0
2011-08-03 14:15:00,24.78,24.78,24.72,24.73,29000.0,15.9366,15.9366,15.898,15.9045,29000.0
2011-08-03 14:20:00,24.73,24.73,24.71,24.71,34000.0,15.9045,15.9045,15.8916,15.8916,34000.0
2011-08-03 14:25:00,24.7,24.71,24.66,24.67,33800.0,15.8852,15.8916,15.8594,15.8659,33800.0
2011-08-03 14:30:00,24.67,24.69,24.65,24.66,31400.0,15.8659,15.8787,15.853,15.8594,31400.0
2011-08-03 14:35:00,24.66,24.68,24.65,24.67,40200.0,15.8594,15.8723,15.853,15.8659,40200.0
2011-08-03 14:40:00,24.67,24.72,24.67,24.7,40000.0,15.8659,15.898,15.8659,15.8852,40000.0
2011-08-03 14:45:00,24.7,24.73,24.68,24.73,24200.0,15.8852,15.9045,15.8723,15.9045,24200.0
2011-08-03 14:50:00,24.73,24.74,24.72,24.74,19800.0,15.9045,15.9109,15.898,15.9109,19800.0
2011-08-03 14:55:00,24.73,24.77,24.72,24.75,12800.0,15.9045,15.9302,15.898,15.9173,12800.0
2011-08-03 15:00:00,24.75,24.79,24.75,24.78,14400.0,15.9173,15.943,15.9173,15.9366,14400.0
2011-08-03 15:05:00,24.78,24.78,24.74,24.74,14400.0,15.9366,15.9366,15.9109,15.9109,14400.0
2011-08-03 15:10:00,24.73,24.77,24.73,24.73,24400.0,15.9045,15.9302,15.9045,15.9045,24400.0
2011-08-03 15:15:00,24.73,24.84,24.73,24.83,64800.0,15.9045,15.9752,15.9045,15.9688,64800.0
2011-08-03 15:20:00,24.82,24.89,24.82,24.87,60200.0,15.9623,16.0074,15.9623,15.9945,60200.0
2011-08-03 15:25:00,24.87,24.89,24.84,24.85,32200.0,15.9945,16.0074,15.9752,15.9816,32200.0
2011-08-03 15:30:00,24.84,24.85,24.8,24.81,26800.0,15.9752,15.9816,15.9495,15.9559,26800.0
2011-08-03 15:35:00,24.82,24.83,24.8,24.82,41800.0,15.9623,15.9688,15.9495,15.9623,41800.0
2011-08-03 15:40:00,24.82,24.9,24.81,24.86,47800.0,15.9623,16.0138,15.9559,15.9881,47800.0
2011-08-03 15:45:00,24.86,24.87,24.84,24.85,37600.0,15.9881,15.9945,15.9752,15.9816,37600.0
2011-08-03 15:50:00,24.85,24.9,24.85,24.86,62800.0,15.9816,16.0138,15.9816,15.9881,62800.0
2011-08-03 15:55:00,24.86,24.87,24.84,24.85,315800.0,15.9881,15.9945,15.9752,15.9816,315800.0
2011-08-04 09:30:00,24.6,24.65,24.46,24.53,60200.0,15.8208,15.853,15.7308,15.7758,60200.0
2011-08-04 09:35:00,24.53,24.68,24.53,24.67,15800.0,15.7758,15.8723,15.7758,15.8659,15800.0
2011-08-04 09:40:00,24.67,24.67,24.56,24.56,35800.0,15.8659,15.8659,15.7951,15.7951,35800.0
2011-08-04 09:45:00,24.56,24.61,24.54,24.55,48000.0,15.7951,15.8273,15.7823,15.7887,48000.0
2011-08-04 09:50:00,24.55,24.67,24.54,24.65,82400.0,15.7887,15.8659,15.7823,15.853,82400.0
2011-08-04 09:55:00,24.65,24.68,24.61,24.65,30200.0,15.853,15.8723,15.8273,15.853,30200.0
2011-08-04 10:00:00,24.65,24.71,24.65,24.7,39600.0,15.853,15.8916,15.853,15.8852,39600.0
2011-08-04 10:05:00,24.7,24.72,24.68,24.72,26800.0,15.8852,15.898,15.8723,15.898,26800.0
2011-08-04 10:10:00,24.72,24.74,24.68,24.71,35800.0,15.898,15.9109,15.8723,15.8916,35800.0
2011-08-04 10:15:00,24.7,24.72,24.68,24.68,63600.0,15.8852,15.898,15.8723,15.8723,63600.0
2011-08-04 10:20:00,24.68,24.77,24.68,24.74,28200.0,15.8723,15.9302,15.8723,15.9109,28200.0
2011-08-04 10:25:00,24.74,24.77,24.68,24.69,25400.0,15.9109,15.9302,15.8723,15.8787,25400.0
2011-08-04 10:30:00,24.7,24.74,24.68,24.73,59600.0,15.8852,15.9109,15.8723,15.9045,59600.0
2011-08-04 10:35:00,24.72,24.74,24.7,24.71,28400.0,15.898,15.9109,15.8852,15.8916,28400.0
2011-08-04 10:40:00,24.71,24.72,24.62,24.63,46800.0,15.8916,15.898,15.8337,15.8401,46800.0
2011-08-04 10:45:00,24.63,24.67,24.57,24.67,132000.0,15.8401,15.8659,15.8016,15.8659,132000.0
2011-08-04 10:50:00,24.66,24.68,24.65,24.66,101400.0,15.8594,15.8723,15.853,15.8594,101400.0
2011-08-04 10:55:00,24.66,24.67,24.61,24.63,74400.0,15.8594,15.8659,15.8273,15.8401,74400.0
2011-08-04 11:00:00,24.63,24.63,24.58,24.61,41200.0,15.8401,15.8401,15.808,15.8273,41200.0
2011-08-04 11:05:00,24.61,24.64,24.61,24.61,30000.0,15.8273,15.8466,15.8273,15.8273,30000.0
2011-08-04 11:10:00,24.62,24.63,24.58,24.58,23200.0,15.8337,15.8401,15.808,15.808,23200.0
2011-08-04 11:15:00,24.58,24.61,24.56,24.6,31600.0,15.808,15.8273,15.7951,15.8208,31600.0
2011-08-04 11:20:00,24.6,24.61,24.5,24.5,55600.0,15.8208,15.8273,15.7565,15.7565,55600.0
2011-08-04 11:25:00,24.5,24.53,24.48,24.49,18200.0,15.7565,15.7758,15.7437,15.7501,18200.0
2011-08-04 11:30:00,24.49,24.54,24.49,24.54,49000.0,15.7501,15.7823,15.7501,15.7823,49000.0
2011-08-04 11:35:00,24.54,24.55,24.52,24.52,21600.0,15.7823,15.7887,15.7694,15.7694,21600.0
2011-08-04 11:40:00,24.52,24.52,24.44,24.45,25600.0,15.7694,15.7694,15.7179,15.7244,25600.0
2011-08-04 11:45:00,24.46,24.46,24.33,24.37,53000.0,15.7308,15.7308,15.6472,15.6729,53000.0
2011-08-04 11:50:00,24.37,24.41,24.36,24.39,25000.0,15.6729,15.6987,15.6665,15.6858,25000.0
2011-08-04 11:55:00,24.39,24.43,24.38,24.42,85400.0,15.6858,15.7115,15.6794,15.7051,85400.0
2011-08-04 12:00:00,24.42,24.42,24.39,24.41,21200.0,15.7051,15.7051,15.6858,15.6987,21200.0
2011-08-04 12:05:00,24.4,24.43,24.36,24.38,30600.0,15.6922,15.7115,15.6665,15.6794,30600.0
2011-08-04 12:10:00,24.38,24.41,24.37,24.41,24600.0,15.6794,15.6987,15.6729,15.6987,24600.0
2011-08-04 12:15:00,24.41,24.41,24.39,24.4,23000.0,15.6987,15.6987,15.6858,15.6922,23000.0
2011-08-04 12:20:00,24.4,24.43,24.4,24.41,28600.0,15.6922,15.7115,15.6922,15.6987,28600.0
2011-08-04 12:25:00,24.4,24.4,24.36,24.38,62400.0,15.6922,15.6922,15.6665,15.6794,62400.0
2011-08-04 12:30:00,24.37,24.43,24.37,24.43,56400.0,15.6729,15.7115,15.6729,15.7115,56400.0
2011-08-04 12:35:00,24.42,24.43,24.4,24.41,32800.0,15.7051,15.7115,15.6922,15.6987,32800.0
2011-08-04 12:40:00,24.41,24.45,24.39,24.41,40200.0,15.6987,15.7244,15.6858,15.6987,40200.0
2011-08-04 12:45:00,24.42,24.43,24.41,24.42,5600.0,15.7051,15.7115,15.6987,15.7051,5600.0
2011-08-04 12:50:00,24.41,24.41,24.36,24.38,19600.0,15.6987,15.6987,15.6665,15.6794,19600.0
2011-08-04 12:55:00,24.39,24.4,24.36,24.36,13600.0,15.6858,15.6922,15.6665,15.6665,13600.0
2011-08-04 13:00:00,24.36,24.4,24.35,24.36,17600.0,15.6665,15.6922,15.6601,15.6665,17600.0
2011-08-04 13:05:00,24.36,24.36,24.34,24.34,9400.0,15.6665,15.6665,15.6536,15.6536,9400.0
2011-08-04 13:10:00,24.35,24.35,24.3,24.32,40800.0,15.6601,15.6601,15.6279,15.6408,40800.0
2011-08-04 13:15:00,24.32,24.35,24.32,24.34,15800.0,15.6408,15.6601,15.6408,15.6536,15800.0
2011-08-04 13:20:00,24.34,24.36,24.34,24.36,12600.0,15.6536,15.6665,15.6536,15.6665,12600.0
2011-08-04 13:25:00,24.37,24.4,24.37,24.4,25000.0,15.6729,15.6922,15.6729,15.6922,25000.0
2011-08-04 13:30:00,24.4,24.4,24.39,24.39,20600.0,15.6922,15.6922,15.6858,15.6858,20600.0
2011-08-04 13:35:00,24.38,24.39,24.35,24.36,15400.0,15.6794,15.6858,15.6601,15.6665,15400.0
2011-08-04 13:40:00,24.36,24.36,24.33,24.33,11800.0,15.6665,15.6665,15.6472,15.6472,11800.0
2011-08-04 13:45:00,24.33,24.33,24.27,24.3,17800.0,15.6472,15.6472,15.6086,15.6279,17800.0
2011-08-04 13:50:00,24.29,24.31,24.28,24.28,17200.0,15.6215,15.6343,15.615,15.615,17200.0
2011-08-04 13:55:00,24.28,24.31,24.25,24.29,44000.0,15.615,15.6343,15.5958,15.6215,44000.0
2011-08-04 14:00:00,24.29,24.29,24.23,24.27,41400.0,15.6215,15.6215,15.5829,15.6086,41400.0
2011-08-04 14:05:00,24.27,24.27,24.24,24.25,18000.0,15.6086,15.6086,15.5893,15.5958,18000.0
2011-08-04 14:10:00,24.25,24.27,24.22,24.23,20600.0,15.5958,15.6086,15.5765,15.5829,20600.0
2011-08-04 14:15:00,24.23,24.27,24.21,24.21,52000.0,15.5829,15.6086,15.57,15.57,52000.0
2011-08-04 14:20:00,24.21,24.22,24.18,24.2,24200.0,15.57,15.5765,15.5507,15.5636,24200.0
2011-08-04 14:25:00,24.19,24.19,24.1,24.11,61200.0,15.5572,15.5572,15.4993,15.5057,61200.0
2011-08-04 14:30:00,24.11,24.17,24.07,24.17,58200.0,15.5057,15.5443,15.48,15.5443,58200.0
2011-08-04 14:35:00,24.17,24.21,24.17,24.18,31400.0,15.5443,15.57,15.5443,15.5507,31400.0
2011-08-04 14:40:00,24.2,24.22,24.18,24.18,27400.0,15.5636,15.5765,15.5507,15.5507,27400.0
2011-08-04 14:45:00,24.18,24.18,24.15,24.18,32400.0,15.5507,15.5507,15.5314,15.5507,32400.0
2011-08-04 14:50:00,24.18,24.2,24.17,24.2,27600.0,15.5507,15.5636,15.5443,15.5636,27600.0
2011-08-04 14:55:00,24.2,24.2,24.16,24.18,37200.0,15.5636,15.5636,15.5379,15.5507,37200.0
2011-08-04 15:00:00,24.18,24.23,24.18,24.23,38000.0,15.5507,15.5829,15.5507,15.5829,38000.0
2011-08-04 15:05:00,24.23,24.27,24.22,24.25,38600.0,15.5829,15.6086,15.5765,15.5958,38600.0
2011-08-04 15:10:00,24.25,24.26,24.21,24.22,24200.0,15.5958,15.6022,15.57,15.5765,24200.0
2011-08-04 15:15:00,24.21,24.24,24.17,24.18,41400.0,15.57,15.5893,15.5443,15.5507,41400.0
2011-08-04 15:20:00,24.17,24.18,24.14,24.16,45200.0,15.5443,15.5507,15.525,15.5379,45200.0
2011-08-04 15:25:00,24.15,24.18,24.11,24.11,59000.0,15.5314,15.5507,15.5057,15.5057,59000.0
2011-08-04 15:30:00,24.11,24.13,24.09,24.11,51000.0,15.5057,15.5186,15.4929,15.5057,51000.0
2011-08-04 15:35:00,24.12,24.15,24.1,24.13,57200.0,15.5121,15.5314,15.4993,15.5186,57200.0
2011-08-04 15:40:00,24.13,24.13,24.05,24.07,81800.0,15.5186,15.5186,15.4671,15.48,81800.0
2011-08-04 15:45:00,24.07,24.1,24.05,24.09,100800.0,15.48,15.4993,15.4671,15.4929,100800.0
2011-08-04 15:50:00,24.09,24.1,23.96,23.99,128000.0,15.4929,15.4993,15.4092,15.4285,128000.0
2011-08-04 15:55:00,23.99,24.0,23.94,23.95,171400.0,15.4285,15.435,15.3964,15.4028,171400.0
2011-08-05 09:30:00,24.2,24.25,24.13,24.13,51800.0,15.5636,15.5958,15.5186,15.5186,51800.0
2011-08-05 09:35:00,24.13,24.14,24.0,24.04,39400.0,15.5186,15.525,15.435,15.4607,39400.0
2011-08-05 09:40:00,24.04,24.13,24.04,24.13,36600.0,15.4607,15.5186,15.4607,15.5186,36600.0
2011-08-05 09:45:00,24.15,24.18,24.09,24.12,97600.0,15.5314,15.5507,15.4929,15.5121,97600.0
2011-08-05 09:50:00,24.13,24.13,23.93,23.93,124800.0,15.5186,15.5186,15.39,15.39,124800.0
2011-08-05 09:55:00,23.95,23.95,23.83,23.86,75600.0,15.4028,15.4028,15.3256,15.3449,75600.0
2011-08-05 10:00:00,23.85,23.86,23.78,23.81,132600.0,15.3385,15.3449,15.2935,15.3128,132600.0
2011-08-05 10:05:00,23.81,23.85,23.79,23.83,229600.0,15.3128,15.3385,15.2999,15.3256,229600.0
2011-08-05 10:10:00,23.84,23.88,23.8,23.86,170600.0,15.3321,15.3578,15.3063,15.3449,170600.0
2011-08-05 10:15:00,23.86,23.93,23.83,23.91,55400.0,15.3449,15.39,15.3256,15.3771,55400.0
2011-08-05 10:20:00,23.92,23.96,23.91,23.95,37000.0,15.3835,15.4092,15.3771,15.4028,37000.0
2011-08-05 10:25:00,23.96,23.99,23.9,23.93,81200.0,15.4092,15.4285,15.3707,15.39,81200.0
2011-08-05 10:30:00,23.93,23.93,23.84,23.87,43600.0,15.39,15.39,15.3321,15.3514,43600.0
2011-08-05 10:35:00,23.87,23.9,23.84,23.86,20000.0,15.3514,15.3707,15.3321,15.3449,20000.0
2011-08-05 10:40:00,23.86,23.86,23.8,23.81,25800.0,15.3449,15.3449,15.3063,15.3128,25800.0
2011-08-05 10:45:00,23.81,23.81,23.77,23.78,25800.0,15.3128,15.3128,15.2871,15.2935,25800.0
2011-08-05 10:50:00,23.78,23.79,23.75,23.77,15000.0,15.2935,15.2999,15.2742,15.2871,15000.0
2011-08-05 10:55:00,23.77,23.81,23.77,23.8,19600.0,15.2871,15.3128,15.2871,15.3063,19600.0
2011-08-05 11:00:00,23.8,23.81,23.75,23.79,19400.0,15.3063,15.3128,15.2742,15.2999,19400.0
2011-08-05 11:05:00,23.78,23.79,23.75,23.78,24200.0,15.2935,15.2999,15.2742,15.2935,24200.0
2011-08-05 11:10:00,23.78,23.78,23.72,23.73,24800.0,15.2935,15.2935,15.2549,15.2613,24800.0
2011-08-05 11:15:00,23.73,23.73,23.65,23.65,59800.0,15.2613,15.2613,15.2099,15.2099,59800.0
2011-08-05 11:20:00,23.65,23.65,23.57,23.6,50200.0,15.2099,15.2099,15.1584,15.1777,50200.0
2011-08-05 11:25:00,23.6,23.73,23.6,23.65,65600.0,15.1777,15.2613,15.1777,15.2099,65600.0
2011-08-05 11:30:00,23.66,23.74,23.64,23.72,25400.0,15.2163,15.2678,15.2034,15.2549,25400.0
2011-08-05 11:35:00,23.72,23.72,23.68,23.7,32200.0,15.2549,15.2549,15.2292,15.242,32200.0
2011-08-05 11:40:00,23.7,23.74,23.69,23.74,61800.0,15.242,15.2678,15.2356,15.2678,61800.0
2011-08-05 11:45:00,23.74,23.74,23.67,23.68,46600.0,15.2678,15.2678,15.2227,15.2292,46600.0
2011-08-05 11:50:00,23.67,23.68,23.64,23.68,40800.0,15.2227,15.2292,15.2034,15.2292,40800.0
2011-08-05 11:55:00,23.68,23.68,23.56,23.62,108600.0,15.2292,15.2292,15.152,15.1906,108600.0
2011-08-05 12:00:00,23.63,23.68,23.61,23.64,63800.0,15.197,15.2292,15.1842,15.2034,63800.0
2011-08-05 12:05:00,23.65,23.68,23.61,23.68,37400.0,15.2099,15.2292,15.1842,15.2292,37400.0
2011-08-05 12:10:00,23.68,23.75,23.67,23.73,48600.0,15.2292,15.2742,15.2227,15.2613,48600.0
2011-08-05 12:15:00,23.74,23.86,23.74,23.78,51800.0,15.2678,15.3449,15.2678,15.2935,51800.0
2011-08-05 12:20:00,23.78,23.8,23.72,23.8,55400.0,15.2935,15.3063,15.2549,15.3063,55400.0
2011-08-05 12:25:00,23.8,23.83,23.76,23.82,68200.0,15.3063,15.3256,15.2806,15.3192,68200.0
2011-08-05 12:30:00,23.82,23.93,23.82,23.93,44200.0,15.3192,15.39,15.3192,15.39,44200.0
2011-08-05 12:35:00,23.93,24.05,23.93,24.03,36400.0,15.39,15.4671,15.39,15.4543,36400.0
2011-08-05 12:40:00,24.03,24.05,23.98,24.03,62800.0,15.4543,15.4671,15.4221,15.4543,62800.0
2011-08-05 12:45:00,24.02,24.11,24.0,24.09,90800.0,15.4478,15.5057,15.435,15.4929,90800.0
2011-08-05 12:50:00,24.07,24.16,24.05,24.08,97800.0,15.48,15.5379,15.4671,15.4864,97800.0
2011-08-05 12:55:00,24.09,24.2,24.08,24.17,51000.0,15.4929,15.5636,15.4864,15.5443,51000.0
2011-08-05 13:00:00,24.18,24.29,24.17,24.19,74000.0,15.5507,15.6215,15.5443,15.5572,74000.0
2011-08-05 13:05:00,24.18,24.24,24.14,24.2,81400.0,15.5507,15.5893,15.525,15.5636,81400.0
2011-08-05 13:10:00,24.2,24.23,24.17,24.21,44200.0,15.5636,15.5829,15.5443,15.57,44200.0
2011-08-05 13:15:00,24.2,24.29,24.2,24.29,72800.0,15.5636,15.6215,15.5636,15.6215,72800.0
2011-08-05 13:20:00,24.29,24.31,24.26,24.26,30200.0,15.6215,15.6343,15.6022,15.6022,30200.0
2011-08-05 13:25:00,24.25,24.28,24.23,24.25,47400.0,15.5958,15.615,15.5829,15.5958,47400.0
2011-08-05 13:30:00,24.24,24.27,24.21,24.22,58200.0,15.5893,15.6086,15.57,15.5765,58200.0
2011-08-05 13:35:00,24.21,24.25,24.2,24.21,65600.0,15.57,15.5958,15.5636,15.57,65600.0
2011-08-05 13:40:00,24.2,24.23,24.18,24.22,51400.0,15.5636,15.5829,15.5507,15.5765,51400.0
2011-08-05 13:45:00,24.22,24.28,24.21,24.28,90600.0,15.5765,15.615,15.57,15.615,90600.0
2011-08-05 13:50:00,24.28,24.39,24.28,24.38,100200.0,15.615,15.6858,15.615,15.6794,100200.0
2011-08-05 13:55:00,24.39,24.39,24.31,24.33,74000.0,15.6858,15.6858,15.6343,15.6472,74000.0
2011-08-05 14:00:00,24.33,24.35,24.29,24.31,46600.0,15.6472,15.6601,15.6215,15.6343,46600.0
2011-08-05 14:05:00,24.31,24.32,24.27,24.27,48800.0,15.6343,15.6408,15.6086,15.6086,48800.0
2011-08-05 14:10:00,24.27,24.31,24.23,24.31,40800.0,15.6086,15.6343,15.5829,15.6343,40800.0
2011-08-05 14:15:00,24.31,24.32,24.28,24.31,96600.0,15.6343,15.6408,15.615,15.6343,96600.0
2011-08-05 14:20:00,24.32,24.36,24.32,24.34,96200.0,15.6408,15.6665,15.6408,15.6536,96200.0
2011-08-05 14:25:00,24.34,24.35,24.3,24.34,41200.0,15.6536,15.6601,15.6279,15.6536,41200.0
2011-08-05 14:30:00,24.34,24.34,24.32,24.34,20400.0,15.6536,15.6536,15.6408,15.6536,20400.0
2011-08-05 14:35:00,24.34,24.38,24.33,24.37,17600.0,15.6536,15.6794,15.6472,15.6729,17600.0
2011-08-05 14:40:00,24.37,24.38,24.35,24.36,23400.0,15.6729,15.6794,15.6601,15.6665,23400.0
2011-08-05 14:45:00,24.37,24.38,24.33,24.33,50200.0,15.6729,15.6794,15.6472,15.6472,50200.0
2011-08-05 14:50:00,24.33,24.34,24.27,24.3,107000.0,15.6472,15.6536,15.6086,15.6279,107000.0
2011-08-05 14:55:00,24.3,24.31,24.25,24.29,82400.0,15.6279,15.6343,15.5958,15.6215,82400.0
2011-08-05 15:00:00,24.29,24.32,24.18,24.18,92600.0,15.6215,15.6408,15.5507,15.5507,92600.0
2011-08-05 15:05:00,24.18,24.18,24.02,24.1,87400.0,15.5507,15.5507,15.4478,15.4993,87400.0
2011-08-05 15:10:00,24.1,24.22,24.08,24.19,103000.0,15.4993,15.5765,15.4864,15.5572,103000.0
2011-08-05 15:15:00,24.18,24.21,24.14,24.15,57200.0,15.5507,15.57,15.525,15.5314,57200.0
2011-08-05 15:20:00,24.14,24.22,24.13,24.17,35000.0,15.525,15.5765,15.5186,15.5443,35000.0
2011-08-05 15:25:00,24.17,24.19,24.09,24.09,47600.0,15.5443,15.5572,15.4929,15.4929,47600.0
2011-08-05 15:30:00,24.09,24.17,24.09,24.17,91600.0,15.4929,15.5443,15.4929,15.5443,91600.0
2011-08-05 15:35:00,24.17,24.27,24.16,24.27,46800.0,15.5443,15.6086,15.5379,15.6086,46800.0
2011-08-05 15:40:00,24.27,24.3,24.25,24.27,82600.0,15.6086,15.6279,15.5958,15.6086,82600.0
2011-08-05 15:45:00,24.28,24.29,24.23,24.25,73000.0,15.615,15.6215,15.5829,15.5958,73000.0
2011-08-05 15:50:00,24.25,24.27,24.2,24.27,124400.0,15.5958,15.6086,15.5636,15.6086,124400.0
2011-08-05 15:55:00,24.28,24.3,24.23,24.24,335800.0,15.615,15.6279,15.5829,15.5893,335800.0
2011-08-08 09:30:00,23.9,23.95,23.8,23.94,12400.0,15.3707,15.4028,15.3063,15.3964,12400.0
2011-08-08 09:35:00,23.98,24.09,23.9,24.03,130200.0,15.4221,15.4929,15.3707,15.4543,130200.0
2011-08-08 09:40:00,24.02,24.03,23.94,23.95,49600.0,15.4478,15.4543,15.3964,15.4028,49600.0
2011-08-08 09:45:00,23.95,24.0,23.93,23.97,79400.0,15.4028,15.435,15.39,15.4157,79400.0
2011-08-08 09:50:00,23.96,24.03,23.94,24.03,149200.0,15.4092,15.4543,15.3964,15.4543,149200.0
2011-08-08 09:55:00,24.04,24.09,23.9,24.07,134800.0,15.4607,15.4929,15.3707,15.48,134800.0
2011-08-08 10:00:00,24.08,24.14,24.07,24.13,115600.0,15.4864,15.525,15.48,15.5186,115600.0
2011-08-08 10:05:00,24.1,24.13,24.06,24.1,184200.0,15.4993,15.5186,15.4736,15.4993,184200.0
2011-08-08 10:10:00,24.09,24.1,24.06,24.07,108400.0,15.4929,15.4993,15.4736,15.48,108400.0
2011-08-08 10:15:00,24.07,24.08,23.95,23.95,195400.0,15.48,15.4864,15.4028,15.4028,195400.0
2011-08-08 10:20:00,23.95,23.97,23.88,23.96,118800.0,15.4028,15.4157,15.3578,15.4092,118800.0
2011-08-08 10:25:00,23.96,23.98,23.86,23.86,214600.0,15.4092,15.4221,15.3449,15.3449,214600.0
2011-08-08 10:30:00,23.86,23.9,23.78,23.81,140800.0,15.3449,15.3707,15.2935,15.3128,140800.0
2011-08-08 10:35:00,23.8,23.8,23.68,23.76,140000.0,15.3063,15.3063,15.2292,15.2806,140000.0
2011-08-08 10:40:00,23.75,23.83,23.73,23.83,216600.0,15.2742,15.3256,15.2613,15.3256,216600.0
2011-08-08 10:45:00,23.83,23.88,23.8,23.88,106600.0,15.3256,15.3578,15.3063,15.3578,106600.0
2011-08-08 10:50:00,23.86,23.89,23.83,23.87,93600.0,15.3449,15.3642,15.3256,15.3514,93600.0
2011-08-08 10:55:00,23.88,23.9,23.83,23.84,108600.0,15.3578,15.3707,15.3256,15.3321,108600.0
2011-08-08 11:00:00,23.83,23.88,23.81,23.87,84800.0,15.3256,15.3578,15.3128,15.3514,84800.0
2011-08-08 11:05:00,23.87,23.95,23.86,23.95,83400.0,15.3514,15.4028,15.3449,15.4028,83400.0
2011-08-08 11:10:00,23.94,23.99,23.91,23.94,99600.0,15.3964,15.4285,15.3771,15.3964,99600.0
2011-08-08 11:15:00,23.94,23.96,23.86,23.86,59600.0,15.3964,15.4092,15.3449,15.3449,59600.0
2011-08-08 11:20:00,23.86,23.86,23.82,23.83,47800.0,15.3449,15.3449,15.3192,15.3256,47800.0
2011-08-08 11:25:00,23.83,23.88,23.79,23.85,42600.0,15.3256,15.3578,15.2999,15.3385,42600.0
2011-08-08 11:30:00,23.85,23.85,23.78,23.8,37400.0,15.3385,15.3385,15.2935,15.3063,37400.0
2011-08-08 11:35:00,23.79,23.79,23.73,23.75,32600.0,15.2999,15.2999,15.2613,15.2742,32600.0
2011-08-08 11:40:00,23.75,23.79,23.74,23.74,40400.0,15.2742,15.2999,15.2678,15.2678,40400.0
2011-08-08 11:45:00,23.74,23.78,23.72,23.78,48400.0,15.2678,15.2935,15.2549,15.2935,48400.0
2011-08-08 11:50:00,23.78,23.79,23.75,23.75,35000.0,15.2935,15.2999,15.2742,15.2742,35000.0
2011-08-08 11:55:00,23.75,23.77,23.7,23.7,27400.0,15.2742,15.2871,15.242,15.242,27400.0
2011-08-08 12:00:00,23.7,23.71,23.66,23.66,29600.0,15.242,15.2485,15.2163,15.2163,29600.0
2011-08-08 12:05:00,23.66,23.68,23.61,23.68,29000.0,15.2163,15.2292,15.1842,15.2292,29000.0
2011-08-08 12:10:00,23.68,23.71,23.66,23.7,23800.0,15.2292,15.2485,15.2163,15.242,23800.0
2011-08-08 12:15:00,23.69,23.69,23.62,23.62,34200.0,15.2356,15.2356,15.1906,15.1906,34200.0
2011-08-08 12:20:00,23.62,23.73,23.6,23.68,63000.0,15.1906,15.2613,15.1777,15.2292,63000.0
2011-08-08 12:25:00,23.68,23.73,23.67,23.7,95200.0,15.2292,15.2613,15.2227,15.242,95200.0
2011-08-08 12:30:00,23.7,23.77,23.7,23.74,58600.0,15.242,15.2871,15.242,15.2678,58600.0
2011-08-08 12:35:00,23.74,23.75,23.7,23.71,65400.0,15.2678,15.2742,15.242,15.2485,65400.0
2011-08-08 12:40:00,23.71,23.79,23.7,23.74,49200.0,15.2485,15.2999,15.242,15.2678,49200.0
2011-08-08 12:45:00,23.74,23.79,23.73,23.77,42000.0,15.2678,15.2999,15.2613,15.2871,42000.0
2011-08-08 12:50:00,23.76,23.78,23.72,23.73,43600.0,15.2806,15.2935,15.2549,15.2613,43600.0
2011-08-08 12:55:00,23.74,23.74,23.68,23.68,69200.0,15.2678,15.2678,15.2292,15.2292,69200.0
2011-08-08 13:00:00,23.68,23.69,23.65,23.65,93400.0,15.2292,15.2356,15.2099,15.2099,93400.0
2011-08-08 13:05:00,23.65,23.67,23.6,23.61,17600.0,15.2099,15.2227,15.1777,15.1842,17600.0
2011-08-08 13:10:00,23.6,23.63,23.55,23.58,38000.0,15.1777,15.197,15.1456,15.1649,38000.0
2011-08-08 13:15:00,23.57,23.62,23.55,23.6,39800.0,15.1584,15.1906,15.1456,15.1777,39800.0
2011-08-08 13:20:00,23.6,23.66,23.58,23.63,39800.0,15.1777,15.2163,15.1649,15.197,39800.0
2011-08-08 13:25:00,23.63,23.66,23.62,23.64,18800.0,15.197,15.2163,15.1906,15.2034,18800.0
2011-08-08 13:30:00,23.63,23.63,23.59,23.6,17800.0,15.197,15.197,15.1713,15.1777,17800.0
2011-08-08 13:35:00,23.6,23.61,23.48,23.49,72600.0,15.1777,15.1842,15.1005,15.107,72600.0
2011-08-08 13:40:00,23.5,23.52,23.44,23.46,46400.0,15.1134,15.1263,15.0748,15.0877,46400.0
2011-08-08 13:45:00,23.46,23.48,23.36,23.43,53000.0,15.0877,15.1005,15.0234,15.0684,53000.0
2011-08-08 13:50:00,23.44,23.5,23.4,23.46,43200.0,15.0748,15.1134,15.0491,15.0877,43200.0
2011-08-08 13:55:00,23.47,23.49,23.35,23.36,97400.0,15.0941,15.107,15.0169,15.0234,97400.0
2011-08-08 14:00:00,23.36,23.43,23.32,23.43,57400.0,15.0234,15.0684,14.9976,15.0684,57400.0
2011-08-08 14:05:00,23.42,23.43,23.33,23.36,68400.0,15.062,15.0684,15.0041,15.0234,68400.0
2011-08-08 14:10:00,23.36,23.41,23.25,23.26,54400.0,15.0234,15.0555,14.9526,14.9591,54400.0
2011-08-08 14:15:00,23.26,23.27,23.11,23.21,71600.0,14.9591,14.9655,14.8626,14.9269,71600.0
2011-08-08 14:20:00,23.21,23.29,23.18,23.24,156800.0,14.9269,14.9784,14.9076,14.9462,156800.0
2011-08-08 14:25:00,23.24,23.25,23.03,23.25,212200.0,14.9462,14.9526,14.8111,14.9526,212200.0
2011-08-08 14:30:00,23.24,23.36,23.2,23.35,115200.0,14.9462,15.0234,14.9205,15.0169,115200.0
2011-08-08 14:35:00,23.35,23.41,23.24,23.25,83000.0,15.0169,15.0555,14.9462,14.9526,83000.0
2011-08-08 14:40:00,23.24,23.31,23.2,23.25,43000.0,14.9462,14.9912,14.9205,14.9526,43000.0
2011-08-08 14:45:00,23.25,23.25,23.1,23.18,69000.0,14.9526,14.9526,14.8562,14.9076,69000.0
2011-08-08 14:50:00,23.2,23.26,23.17,23.2,48000.0,14.9205,14.9591,14.9012,14.9205,48000.0
2011-08-08 14:55:00,23.2,23.2,23.07,23.09,62200.0,14.9205,14.9205,14.8369,14.8497,62200.0
2011-08-08 15:00:00,23.1,23.15,23.09,23.15,46800.0,14.8562,14.8883,14.8497,14.8883,46800.0
2011-08-08 15:05:00,23.15,23.2,23.13,23.2,84400.0,14.8883,14.9205,14.8755,14.9205,84400.0
2011-08-08 15:10:00,23.2,23.25,23.13,23.22,143000.0,14.9205,14.9526,14.8755,14.9333,143000.0
2011-08-08 15:15:00,23.22,23.37,23.15,23.31,108400.0,14.9333,15.0298,14.8883,14.9912,108400.0
2011-08-08 15:20:00,23.31,23.32,23.24,23.3,88400.0,14.9912,14.9976,14.9462,14.9848,88400.0
2011-08-08 15:25:00,23.3,23.3,23.12,23.15,82800.0,14.9848,14.9848,14.869,14.8883,82800.0
2011-08-08 15:30:00,23.14,23.17,23.03,23.07,83200.0,14.8819,14.9012,14.8111,14.8369,83200.0
2011-08-08 15:35:00,23.07,23.1,23.02,23.08,117200.0,14.8369,14.8562,14.8047,14.8433,117200.0
2011-08-08 15:40:00,23.08,23.11,22.98,23.0,106600.0,14.8433,14.8626,14.779,14.7918,106600.0
2011-08-08 15:45:00,23.0,23.0,22.73,22.86,215600.0,14.7918,14.7918,14.6182,14.7018,215600.0
2011-08-08 15:50:00,22.86,23.02,22.85,22.97,169600.0,14.7018,14.8047,14.6954,14.7726,169600.0
2011-08-08 15:55:00,22.98,22.98,22.8,22.8,268600.0,14.779,14.779,14.6632,14.6632,268600.0
2011-08-09 09:30:00,23.02,23.11,22.75,22.75,106800.0,14.8047,14.8626,14.6311,14.6311,106800.0
2011-08-09 09:35:00,22.75,22.81,22.66,22.68,63600.0,14.6311,14.6697,14.5732,14.586,63600.0
2011-08-09 09:40:00,22.65,22.66,22.5,22.6,134600.0,14.5668,14.5732,14.4703,14.5346,134600.0
2011-08-09 09:45:00,22.61,22.81,22.58,22.65,183600.0,14.541,14.6697,14.5217,14.5668,183600.0
2011-08-09 09:50:00,22.66,22.81,22.66,22.74,93400.0,14.5732,14.6697,14.5732,14.6246,93400.0
2011-08-09 09:55:00,22.74,22.86,22.74,22.8,39200.0,14.6246,14.7018,14.6246,14.6632,39200.0
2011-08-09 10:00:00,22.8,22.87,22.75,22.86,176600.0,14.6632,14.7082,14.6311,14.7018,176600.0
2011-08-09 10:05:00,22.86,22.91,22.82,22.87,139800.0,14.7018,14.734,14.6761,14.7082,139800.0
2011-08-09 10:10:00,22.86,22.91,22.83,22.91,69200.0,14.7018,14.734,14.6825,14.734,69200.0
2011-08-09 10:15:00,22.91,22.92,22.81,22.86,124400.0,14.734,14.7404,14.6697,14.7018,124400.0
2011-08-09 10:20:00,22.86,22.87,22.75,22.83,86600.0,14.7018,14.7082,14.6311,14.6825,86600.0
2011-08-09 10:25:00,22.83,22.88,22.81,22.83,101200.0,14.6825,14.7147,14.6697,14.6825,101200.0
2011-08-09 10:30:00,22.83,22.9,22.8,22.89,70600.0,14.6825,14.7275,14.6632,14.7211,70600.0
2011-08-09 10:35:00,22.88,22.91,22.85,22.85,56000.0,14.7147,14.734,14.6954,14.6954,56000.0
2011-08-09 10:40:00,22.85,22.86,22.81,22.81,47000.0,14.6954,14.7018,14.6697,14.6697,47000.0
2011-08-09 10:45:00,22.8,22.89,22.8,22.87,69600.0,14.6632,14.7211,14.6632,14.7082,69600.0
2011-08-09 10:50:00,22.86,22.88,22.8,22.82,135600.0,14.7018,14.7147,14.6632,14.6761,135600.0
2011-08-09 10:55:00,22.82,22.85,22.79,22.81,71600.0,14.6761,14.6954,14.6568,14.6697,71600.0
2011-08-09 11:00:00,22.8,22.82,22.76,22.77,112000.0,14.6632,14.6761,14.6375,14.6439,112000.0
2011-08-09 11:05:00,22.76,22.87,22.75,22.85,52800.0,14.6375,14.7082,14.6311,14.6954,52800.0
2011-08-09 11:10:00,22.85,22.85,22.75,22.77,73400.0,14.6954,14.6954,14.6311,14.6439,73400.0
2011-08-09 11:15:00,22.77,22.84,22.77,22.83,37400.0,14.6439,14.6889,14.6439,14.6825,37400.0
2011-08-09 11:20:00,22.83,22.88,22.83,22.84,30000.0,14.6825,14.7147,14.6825,14.6889,30000.0
2011-08-09 11:25:00,22.84,22.91,22.84,22.9,37800.0,14.6889,14.734,14.6889,14.7275,37800.0
2011-08-09 11:30:00,22.91,22.93,22.86,22.9,44400.0,14.734,14.7468,14.7018,14.7275,44400.0
2011-08-09 11:35:00,22.89,22.95,22.86,22.91,51600.0,14.7211,14.7597,14.7018,14.734,51600.0
2011-08-09 11:40:00,22.91,22.97,22.91,22.96,34800.0,14.734,14.7726,14.734,14.7661,34800.0
2011-08-09 11:45:00,22.96,22.97,22.91,22.91,44600.0,14.7661,14.7726,14.734,14.734,44600.0
2011-08-09 11:50:00,22.92,23.02,22.92,23.02,27400.0,14.7404,14.8047,14.7404,14.8047,27400.0
2011-08-09 11:55:00,23.02,23.09,23.02,23.05,35800.0,14.8047,14.8497,14.8047,14.824,35800.0
2011-08-09 12:00:00,23.06,23.14,23.06,23.11,72600.0,14.8304,14.8819,14.8304,14.8626,72600.0
2011-08-09 12:05:00,23.1,23.14,23.08,23.11,49000.0,14.8562,14.8819,14.8433,14.8626,49000.0
2011-08-09 12:10:00,23.11,23.13,23.09,23.1,40400.0,14.8626,14.8755,14.8497,14.8562,40400.0
2011-08-09 12:15:00,23.1,23.14,23.08,23.12,32000.0,14.8562,14.8819,14.8433,14.869,32000.0
2011-08-09 12:20:00,23.11,23.13,23.1,23.11,32200.0,14.8626,14.8755,14.8562,14.8626,32200.0
2011-08-09 12:25:00,23.11,23.13,23.09,23.11,45400.0,14.8626,14.8755,14.8497,14.8626,45400.0
2011-08-09 12:30:00,23.11,23.11,23.09,23.11,42200.0,14.8626,14.8626,14.8497,14.8626,42200.0
2011-08-09 12:35:00,23.11,23.14,23.11,23.11,70000.0,14.8626,14.8819,14.8626,14.8626,70000.0
2011-08-09 12:40:00,23.11,23.12,23.08,23.08,23200.0,14.8626,14.869,14.8433,14.8433,23200.0
2011-08-09 12:45:00,23.08,23.08,23.03,23.03,34600.0,14.8433,14.8433,14.8111,14.8111,34600.0
2011-08-09 12:50:00,23.02,23.06,23.0,23.06,36400.0,14.8047,14.8304,14.7918,14.8304,36400.0
2011-08-09 12:55:00,23.06,23.08,23.05,23.07,31600.0,14.8304,14.8433,14.824,14.8369,31600.0
2011-08-09 13:00:00,23.06,23.08,23.04,23.06,38600.0,14.8304,14.8433,14.8176,14.8304,38600.0
2011-08-09 13:05:00,23.07,23.13,23.06,23.11,24000.0,14.8369,14.8755,14.8304,14.8626,24000.0
2011-08-09 13:10:00,23.11,23.19,23.08,23.19,28400.0,14.8626,14.914,14.8433,14.914,28400.0
2011-08-09 13:15:00,23.19,23.19,23.11,23.11,16200.0,14.914,14.914,14.8626,14.8626,16200.0
2011-08-09 13:20:00,23.11,23.15,23.11,23.11,28600.0,14.8626,14.8883,14.8626,14.8626,28600.0
2011-08-09 13:25:00,23.11,23.18,23.1,23.18,89800.0,14.8626,14.9076,14.8562,14.9076,89800.0
2011-08-09 13:30:00,23.18,23.21,23.13,23.13,55200.0,14.9076,14.9269,14.8755,14.8755,55200.0
2011-08-09 13:35:00,23.13,23.15,23.1,23.1,43000.0,14.8755,14.8883,14.8562,14.8562,43000.0
2011-08-09 13:40:00,23.1,23.11,23.08,23.1,58000.0,14.8562,14.8626,14.8433,14.8562,58000.0
2011-08-09 13:45:00,23.11,23.12,23.08,23.1,62600.0,14.8626,14.869,14.8433,14.8562,62600.0
2011-08-09 13:50:00,23.11,23.13,23.05,23.06,78600.0,14.8626,14.8755,14.824,14.8304,78600.0
2011-08-09 13:55:00,23.06,23.06,22.99,23.05,72800.0,14.8304,14.8304,14.7854,14.824,72800.0
2011-08-09 14:00:00,23.05,23.08,23.03,23.04,129600.0,14.824,14.8433,14.8111,14.8176,129600.0
2011-08-09 14:05:00,23.04,23.08,23.03,23.07,73400.0,14.8176,14.8433,14.8111,14.8369,73400.0
2011-08-09 14:10:00,23.08,23.11,23.03,23.06,55000.0,14.8433,14.8626,14.8111,14.8304,55000.0
2011-08-09 14:15:00,23.07,23.28,23.03,23.04,65600.0,14.8369,14.9719,14.8111,14.8176,65600.0
2011-08-09 14:20:00,23.03,23.04,22.7,22.83,127800.0,14.8111,14.8176,14.5989,14.6825,127800.0
2011-08-09 14:25:00,22.84,23.11,22.84,23.0,88200.0,14.6889,14.8626,14.6889,14.7918,88200.0
2011-08-09 14:30:00,23.01,23.05,22.91,22.93,65000.0,14.7983,14.824,14.734,14.7468,65000.0
2011-08-09 14:35:00,22.94,22.98,22.72,22.72,71600.0,14.7533,14.779,14.6118,14.6118,71600.0
2011-08-09 14:40:00,22.73,22.74,22.39,22.47,99600.0,14.6182,14.6246,14.3995,14.451,99600.0
2011-08-09 14:45:00,22.5,22.78,22.46,22.68,66200.0,14.4703,14.6504,14.4446,14.586,66200.0
2011-08-09 14:50:00,22.68,22.9,22.68,22.78,39600.0,14.586,14.7275,14.586,14.6504,39600.0
2011-08-09 14:55:00,22.77,22.81,22.68,22.71,59800.0,14.6439,14.6697,14.586,14.6053,59800.0
2011-08-09 15:00:00,22.72,22.9,22.63,22.9,64200.0,14.6118,14.7275,14.5539,14.7275,64200.0
2011-08-09 15:05:00,22.9,22.98,22.88,22.95,101200.0,14.7275,14.779,14.7147,14.7597,101200.0
2011-08-09 15:10:00,22.95,23.27,22.95,23.23,106800.0,14.7597,14.9655,14.7597,14.9398,106800.0
2011-08-09 15:15:00,23.23,23.38,23.21,23.25,87600.0,14.9398,15.0362,14.9269,14.9526,87600.0
2011-08-09 15:20:00,23.26,23.28,23.21,23.28,63600.0,14.9591,14.9719,14.9269,14.9719,63600.0
2011-08-09 15:25:00,23.29,23.42,23.22,23.35,49600.0,14.9784,15.062,14.9333,15.0169,49600.0
2011-08-09 15:30:00,23.35,23.38,23.19,23.25,59200.0,15.0169,15.0362,14.914,14.9526,59200.0
2011-08-09 15:35:00,23.27,23.34,23.2,23.33,77000.0,14.9655,15.0105,14.9205,15.0041,77000.0
2011-08-09 15:40:00,23.35,23.55,23.34,23.53,101600.0,15.0169,15.1456,15.0105,15.1327,101600.0
2011-08-09 15:45:00,23.53,23.68,23.48,23.61,110800.0,15.1327,15.2292,15.1005,15.1842,110800.0
2011-08-09 15:50:00,23.61,23.72,23.58,23.69,112600.0,15.1842,15.2549,15.1649,15.2356,112600.0
2011-08-09 15:55:00,23.68,23.88,23.68,23.86,283600.0,15.2292,15.3578,15.2292,15.3449,283600.0
2011-08-10 09:30:00,23.47,23.49,23.3,23.3,54600.0,15.0941,15.107,14.9848,14.9848,54600.0
2011-08-10 09:35:00,23.25,23.48,23.25,23.4,84800.0,14.9526,15.1005,14.9526,15.0491,84800.0
2011-08-10 09:40:00,23.4,23.48,23.33,23.47,64000.0,15.0491,15.1005,15.0041,15.0941,64000.0
2011-08-10 09:45:00,23.47,23.52,23.42,23.45,96400.0,15.0941,15.1263,15.062,15.0813,96400.0
2011-08-10 09:50:00,23.45,23.46,23.27,23.29,96600.0,15.0813,15.0877,14.9655,14.9784,96600.0
2011-08-10 09:55:00,23.27,23.3,23.14,23.2,68800.0,14.9655,14.9848,14.8819,14.9205,68800.0
2011-08-10 10:00:00,23.18,23.26,23.14,23.25,76400.0,14.9076,14.9591,14.8819,14.9526,76400.0
2011-08-10 10:05:00,23.25,23.38,23.24,23.33,97800.0,14.9526,15.0362,14.9462,15.0041,97800.0
2011-08-10 10:10:00,23.33,23.33,23.09,23.22,107000.0,15.0041,15.0041,14.8497,14.9333,107000.0
2011-08-10 10:15:00,23.22,23.25,23.16,23.17,91400.0,14.9333,14.9526,14.8947,14.9012,91400.0
2011-08-10 10:20:00,23.16,23.2,23.08,23.15,155800.0,14.8947,14.9205,14.8433,14.8883,155800.0
2011-08-10 10:25:00,23.15,23.18,23.1,23.13,78400.0,14.8883,14.9076,14.8562,14.8755,78400.0
2011-08-10 10:30:00,23.13,23.31,23.1,23.27,116800.0,14.8755,14.9912,14.8562,14.9655,116800.0
2011-08-10 10:35:00,23.27,23.29,23.15,23.21,92200.0,14.9655,14.9784,14.8883,14.9269,92200.0
2011-08-10 10:40:00,23.22,23.24,23.09,23.09,161400.0,14.9333,14.9462,14.8497,14.8497,161400.0
2011-08-10 10:45:00,23.09,23.13,23.02,23.04,79600.0,14.8497,14.8755,14.8047,14.8176,79600.0
2011-08-10 10:50:00,23.05,23.05,22.97,22.99,108200.0,14.824,14.824,14.7726,14.7854,108200.0
2011-08-10 10:55:00,23.0,23.13,22.99,23.09,74200.0,14.7918,14.8755,14.7854,14.8497,74200.0
2011-08-10 11:00:00,23.09,23.1,22.93,22.93,106000.0,14.8497,14.8562,14.7468,14.7468,106000.0
2011-08-10 11:05:00,22.93,22.96,22.89,22.94,159800.0,14.7468,14.7661,14.7211,14.7533,159800.0
2011-08-10 11:10:00,22.94,23.0,22.91,22.95,70200.0,14.7533,14.7918,14.734,14.7597,70200.0
2011-08-10 11:15:00,22.95,23.04,22.94,22.96,62600.0,14.7597,14.8176,14.7533,14.7661,62600.0
2011-08-10 11:20:00,22.95,22.97,22.88,22.93,93400.0,14.7597,14.7726,14.7147,14.7468,93400.0
2011-08-10 11:25:00,22.93,22.96,22.89,22.91,57800.0,14.7468,14.7661,14.7211,14.734,57800.0
2011-08-10 11:30:00,22.92,23.01,22.91,23.0,88200.0,14.7404,14.7983,14.734,14.7918,88200.0
2011-08-10 11:35:00,22.99,22.99,22.86,22.92,77000.0,14.7854,14.7854,14.7018,14.7404,77000.0
2011-08-10 11:40:00,22.92,23.07,22.9,23.04,76600.0,14.7404,14.8369,14.7275,14.8176,76600.0
2011-08-10 11:45:00,23.03,23.03,22.94,22.95,49600.0,14.8111,14.8111,14.7533,14.7597,49600.0
2011-08-10 11:50:00,22.96,23.03,22.94,23.0,40200.0,14.7661,14.8111,14.7533,14.7918,40200.0
2011-08-10 11:55:00,23.0,23.06,22.98,23.0,70200.0,14.7918,14.8304,14.779,14.7918,70200.0
2011-08-10 12:00:00,23.0,23.04,22.96,23.01,79400.0,14.7918,14.8176,14.7661,14.7983,79400.0
2011-08-10 12:05:00,23.01,23.08,23.01,23.02,64800.0,14.7983,14.8433,14.7983,14.8047,64800.0
2011-08-10 12:10:00,23.02,23.06,23.02,23.06,40000.0,14.8047,14.8304,14.8047,14.8304,40000.0
2011-08-10 12:15:00,23.06,23.1,23.06,23.1,38200.0,14.8304,14.8562,14.8304,14.8562,38200.0
2011-08-10 12:20:00,23.1,23.1,23.03,23.06,43800.0,14.8562,14.8562,14.8111,14.8304,43800.0
2011-08-10 12:25:00,23.05,23.05,22.98,22.98,41200.0,14.824,14.824,14.779,14.779,41200.0
2011-08-10 12:30:00,22.98,23.09,22.98,23.08,51200.0,14.779,14.8497,14.779,14.8433,51200.0
2011-08-10 12:35:00,23.07,23.07,22.99,23.0,52200.0,14.8369,14.8369,14.7854,14.7918,52200.0
2011-08-10 12:40:00,23.0,23.0,22.96,22.99,61400.0,14.7918,14.7918,14.7661,14.7854,61400.0
2011-08-10 12:45:00,22.99,23.05,22.99,23.0,31400.0,14.7854,14.824,14.7854,14.7918,31400.0
2011-08-10 12:50:00,23.0,23.06,22.99,23.05,51400.0,14.7918,14.8304,14.7854,14.824,51400.0
2011-08-10 12:55:00,23.05,23.11,23.03,23.1,35800.0,14.824,14.8626,14.8111,14.8562,35800.0
2011-08-10 13:00:00,23.1,23.14,23.07,23.14,45400.0,14.8562,14.8819,14.8369,14.8819,45400.0
2011-08-10 13:05:00,23.13,23.14,23.06,23.11,50000.0,14.8755,14.8819,14.8304,14.8626,50000.0
2011-08-10 13:10:00,23.11,23.14,23.09,23.1,38400.0,14.8626,14.8819,14.8497,14.8562,38400.0
2011-08-10 13:15:00,23.11,23.13,23.05,23.09,94600.0,14.8626,14.8755,14.824,14.8497,94600.0
2011-08-10 13:20:00,23.09,23.14,23.04,23.1,129200.0,14.8497,14.8819,14.8176,14.8562,129200.0
2011-08-10 13:25:00,23.11,23.15,23.07,23.11,37800.0,14.8626,14.8883,14.8369,14.8626,37800.0
2011-08-10 13:30:00,23.11,23.17,23.07,23.15,41200.0,14.8626,14.9012,14.8369,14.8883,41200.0
2011-08-10 13:35:00,23.15,23.17,23.11,23.13,38400.0,14.8883,14.9012,14.8626,14.8755,38400.0
2011-08-10 13:40:00,23.13,23.16,23.09,23.11,26600.0,14.8755,14.8947,14.8497,14.8626,26600.0
2011-08-10 13:45:00,23.12,23.27,23.12,23.24,60200.0,14.869,14.9655,14.869,14.9462,60200.0
2011-08-10 13:50:00,23.25,23.32,23.24,23.31,45600.0,14.9526,14.9976,14.9462,14.9912,45600.0
2011-08-10 13:55:00,23.32,23.33,23.25,23.3,36600.0,14.9976,15.0041,14.9526,14.9848,36600.0
2011-08-10 14:00:00,23.3,23.3,23.24,23.25,65800.0,14.9848,14.9848,14.9462,14.9526,65800.0
2011-08-10 14:05:00,23.26,23.38,23.26,23.37,59000.0,14.9591,15.0362,14.9591,15.0298,59000.0
2011-08-10 14:10:00,23.37,23.45,23.37,23.41,60600.0,15.0298,15.0813,15.0298,15.0555,60600.0
2011-08-10 14:15:00,23.41,23.42,23.28,23.35,74200.0,15.0555,15.062,14.9719,15.0169,74200.0
2011-08-10 14:20:00,23.34,23.4,23.32,23.36,55200.0,15.0105,15.0491,14.9976,15.0234,55200.0
2011-08-10 14:25:00,23.36,23.42,23.31,23.33,106400.0,15.0234,15.062,14.9912,15.0041,106400.0
2011-08-10 14:30:00,23.33,23.4,23.31,23.31,63000.0,15.0041,15.0491,14.9912,14.9912,63000.0
2011-08-10 14:35:00,23.31,23.34,23.22,23.23,55600.0,14.9912,15.0105,14.9333,14.9398,55600.0
2011-08-10 14:40:00,23.23,23.29,23.23,23.29,40400.0,14.9398,14.9784,14.9398,14.9784,40400.0
2011-08-10 14:45:00,23.29,23.39,23.27,23.38,216000.0,14.9784,15.0427,14.9655,15.0362,216000.0
2011-08-10 14:50:00,23.38,23.39,23.34,23.35,152400.0,15.0362,15.0427,15.0105,15.0169,152400.0
2011-08-10 14:55:00,23.35,23.38,23.29,23.29,91600.0,15.0169,15.0362,14.9784,14.9784,91600.0
2011-08-10 15:00:00,23.29,23.34,23.27,23.31,67800.0,14.9784,15.0105,14.9655,14.9912,67800.0
2011-08-10 15:05:00,23.31,23.33,23.22,23.23,91000.0,14.9912,15.0041,14.9333,14.9398,91000.0
2011-08-10 15:10:00,23.23,23.27,23.15,23.16,83800.0,14.9398,14.9655,14.8883,14.8947,83800.0
2011-08-10 15:15:00,23.15,23.21,23.09,23.17,70600.0,14.8883,14.9269,14.8497,14.9012,70600.0
2011-08-10 15:20:00,23.16,23.24,23.16,23.23,63800.0,14.8947,14.9462,14.8947,14.9398,63800.0
2011-08-10 15:25:00,23.23,23.27,23.13,23.14,95000.0,14.9398,14.9655,14.8755,14.8819,95000.0
2011-08-10 15:30:00,23.14,23.14,22.97,22.97,116000.0,14.8819,14.8819,14.7726,14.7726,116000.0
2011-08-10 15:35:00,22.97,23.07,22.97,23.03,121000.0,14.7726,14.8369,14.7726,14.8111,121000.0
2011-08-10 15:40:00,23.04,23.11,22.97,23.02,198200.0,14.8176,14.8626,14.7726,14.8047,198200.0
2011-08-10 15:45:00,23.01,23.02,22.92,23.0,347600.0,14.7983,14.8047,14.7404,14.7918,347600.0
2011-08-10 15:50:00,23.0,23.01,22.91,22.93,284000.0,14.7918,14.7983,14.734,14.7468,284000.0
2011-08-10 15:55:00,22.93,22.93,22.83,22.85,368800.0,14.7468,14.7468,14.6825,14.6954,368800.0
2011-08-11 09:30:00,22.9,23.05,22.9,23.01,53600.0,14.7275,14.824,14.7275,14.7983,53600.0
2011-08-11 09:35:00,23.0,23.08,22.99,23.04,24800.0,14.7918,14.8433,14.7854,14.8176,24800.0
2011-08-11 09:40:00,23.03,23.16,23.03,23.09,26800.0,14.8111,14.8947,14.8111,14.8497,26800.0
2011-08-11 09:45:00,23.08,23.09,22.98,23.0,59000.0,14.8433,14.8497,14.779,14.7918,59000.0
2011-08-11 09:50:00,22.98,23.0,22.93,22.98,43000.0,14.779,14.7918,14.7468,14.779,43000.0
2011-08-11 09:55:00,22.97,23.07,22.93,23.06,38200.0,14.7726,14.8369,14.7468,14.8304,38200.0
2011-08-11 10:00:00,23.06,23.15,23.04,23.15,71400.0,14.8304,14.8883,14.8176,14.8883,71400.0
2011-08-11 10:05:00,23.17,23.17,23.1,23.15,34400.0,14.9012,14.9012,14.8562,14.8883,34400.0
2011-08-11 10:10:00,23.14,23.16,23.1,23.14,28000.0,14.8819,14.8947,14.8562,14.8819,28000.0
2011-08-11 10:15:00,23.15,23.28,23.15,23.26,35000.0,14.8883,14.9719,14.8883,14.9591,35000.0
2011-08-11 10:20:00,23.26,23.31,23.25,23.27,47800.0,14.9591,14.9912,14.9526,14.9655,47800.0
2011-08-11 10:25:00,23.27,23.32,23.26,23.28,39800.0,14.9655,14.9976,14.9591,14.9719,39800.0
2011-08-11 10:30:00,23.28,23.42,23.28,23.41,88600.0,14.9719,15.062,14.9719,15.0555,88600.0
2011-08-11 10:35:00,23.39,23.39,23.28,23.39,47600.0,15.0427,15.0427,14.9719,15.0427,47600.0
2011-08-11 10:40:00,23.4,23.44,23.39,23.43,32200.0,15.0491,15.0748,15.0427,15.0684,32200.0
2011-08-11 10:45:00,23.43,23.53,23.39,23.53,42000.0,15.0684,15.1327,15.0427,15.1327,42000.0
2011-08-11 10:50:00,23.53,23.54,23.49,23.51,69800.0,15.1327,15.1391,15.107,15.1198,69800.0
2011-08-11 10:55:00,23.5,23.51,23.45,23.45,46800.0,15.1134,15.1198,15.0813,15.0813,46800.0
2011-08-11 11:00:00,23.45,23.58,23.45,23.57,55000.0,15.0813,15.1649,15.0813,15.1584,55000.0
2011-08-11 11:05:00,23.58,23.6,23.54,23.55,69000.0,15.1649,15.1777,15.1391,15.1456,69000.0
2011-08-11 11:10:00,23.54,23.55,23.43,23.47,63200.0,15.1391,15.1456,15.0684,15.0941,63200.0
2011-08-11 11:15:00,23.47,23.49,23.43,23.47,30800.0,15.0941,15.107,15.0684,15.0941,30800.0
2011-08-11 11:20:00,23.49,23.5,23.44,23.45,36400.0,15.107,15.1134,15.0748,15.0813,36400.0
2011-08-11 11:25:00,23.45,23.52,23.41,23.5,62400.0,15.0813,15.1263,15.0555,15.1134,62400.0
2011-08-11 11:30:00,23.5,23.57,23.49,23.49,49800.0,15.1134,15.1584,15.107,15.107,49800.0
2011-08-11 11:35:00,23.49,23.49,23.42,23.46,46400.0,15.107,15.107,15.062,15.0877,46400.0
2011-08-11 11:40:00,23.48,23.55,23.47,23.55,45600.0,15.1005,15.1456,15.0941,15.1456,45600.0
2011-08-11 11:45:00,23.56,23.57,23.52,23.55,47600.0,15.152,15.1584,15.1263,15.1456,47600.0
2011-08-11 11:50:00,23.54,23.63,23.54,23.59,40400.0,15.1391,15.197,15.1391,15.1713,40400.0
2011-08-11 11:55:00,23.59,23.6,23.5,23.51,27000.0,15.1713,15.1777,15.1134,15.1198,27000.0
2011-08-11 12:00:00,23.52,23.56,23.47,23.54,30200.0,15.1263,15.152,15.0941,15.1391,30200.0
2011-08-11 12:05:00,23.54,23.59,23.52,23.55,27400.0,15.1391,15.1713,15.1263,15.1456,27400.0
2011-08-11 12:10:00,23.55,23.56,23.49,23.55,27200.0,15.1456,15.152,15.107,15.1456,27200.0
2011-08-11 12:15:00,23.55,23.59,23.55,23.55,33600.0,15.1456,15.1713,15.1456,15.1456,33600.0
2011-08-11 12:20:00,23.55,23.55,23.51,23.52,21000.0,15.1456,15.1456,15.1198,15.1263,21000.0
2011-08-11 12:25:00,23.52,23.52,23.48,23.5,24000.0,15.1263,15.1263,15.1005,15.1134,24000.0
2011-08-11 12:30:00,23.51,23.58,23.51,23.57,28800.0,15.1198,15.1649,15.1198,15.1584,28800.0
2011-08-11 12:35:00,23.57,23.58,23.55,23.57,21400.0,15.1584,15.1649,15.1456,15.1584,21400.0
2011-08-11 12:40:00,23.58,23.61,23.58,23.59,77000.0,15.1649,15.1842,15.1649,15.1713,77000.0
2011-08-11 12:45:00,23.59,23.68,23.59,23.61,38800.0,15.1713,15.2292,15.1713,15.1842,38800.0
2011-08-11 12:50:00,23.61,23.65,23.61,23.65,30800.0,15.1842,15.2099,15.1842,15.2099,30800.0
2011-08-11 12:55:00,23.65,23.79,23.65,23.74,102800.0,15.2099,15.2999,15.2099,15.2678,102800.0
2011-08-11 13:00:00,23.74,23.74,23.66,23.67,139600.0,15.2678,15.2678,15.2163,15.2227,139600.0
2011-08-11 13:05:00,23.67,23.71,23.65,23.7,71600.0,15.2227,15.2485,15.2099,15.242,71600.0
2011-08-11 13:10:00,23.7,23.74,23.66,23.67,118800.0,15.242,15.2678,15.2163,15.2227,118800.0
2011-08-11 13:15:00,23.67,23.68,23.62,23.64,52800.0,15.2227,15.2292,15.1906,15.2034,52800.0
2011-08-11 13:20:00,23.63,23.69,23.61,23.69,36000.0,15.197,15.2356,15.1842,15.2356,36000.0
2011-08-11 13:25:00,23.68,23.74,23.66,23.71,81200.0,15.2292,15.2678,15.2163,15.2485,81200.0
2011-08-11 13:30:00,23.71,23.72,23.65,23.72,59800.0,15.2485,15.2549,15.2099,15.2549,59800.0
2011-08-11 13:35:00,23.71,23.73,23.65,23.66,65800.0,15.2485,15.2613,15.2099,15.2163,65800.0
2011-08-11 13:40:00,23.66,23.68,23.56,23.57,56400.0,15.2163,15.2292,15.152,15.1584,56400.0
2011-08-11 13:45:00,23.58,23.61,23.58,23.61,41000.0,15.1649,15.1842,15.1649,15.1842,41000.0
2011-08-11 13:50:00,23.61,23.64,23.58,23.62,39400.0,15.1842,15.2034,15.1649,15.1906,39400.0
2011-08-11 13:55:00,23.61,23.7,23.61,23.68,40600.0,15.1842,15.242,15.1842,15.2292,40600.0
2011-08-11 14:00:00,23.68,23.72,23.65,23.69,42000.0,15.2292,15.2549,15.2099,15.2356,42000.0
2011-08-11 14:05:00,23.7,23.74,23.68,23.73,28000.0,15.242,15.2678,15.2292,15.2613,28000.0
2011-08-11 14:10:00,23.73,23.8,23.73,23.78,54800.0,15.2613,15.3063,15.2613,15.2935,54800.0
2011-08-11 14:15:00,23.79,23.82,23.78,23.79,49800.0,15.2999,15.3192,15.2935,15.2999,49800.0
2011-08-11 14:20:00,23.79,23.87,23.79,23.84,73600.0,15.2999,15.3514,15.2999,15.3321,73600.0
2011-08-11 14:25:00,23.84,23.84,23.79,23.84,43200.0,15.3321,15.3321,15.2999,15.3321,43200.0
2011-08-11 14:30:00,23.84,23.84,23.76,23.77,53200.0,15.3321,15.3321,15.2806,15.2871,53200.0
2011-08-11 14:35:00,23.76,23.83,23.76,23.82,36000.0,15.2806,15.3256,15.2806,15.3192,36000.0
2011-08-11 14:40:00,23.82,23.82,23.77,23.81,36600.0,15.3192,15.3192,15.2871,15.3128,36600.0
2011-08-11 14:45:00,23.82,23.85,23.81,23.81,21600.0,15.3192,15.3385,15.3128,15.3128,21600.0
2011-08-11 14:50:00,23.8,23.85,23.79,23.84,30000.0,15.3063,15.3385,15.2999,15.3321,30000.0
2011-08-11 14:55:00,23.84,23.92,23.84,23.9,45200.0,15.3321,15.3835,15.3321,15.3707,45200.0
2011-08-11 15:00:00,23.9,23.96,23.87,23.96,30200.0,15.3707,15.4092,15.3514,15.4092,30200.0
2011-08-11 15:05:00,23.96,24.02,23.96,23.96,48600.0,15.4092,15.4478,15.4092,15.4092,48600.0
2011-08-11 15:10:00,23.96,23.99,23.95,23.97,29600.0,15.4092,15.4285,15.4028,15.4157,29600.0
2011-08-11 15:15:00,23.98,23.99,23.95,23.99,155400.0,15.4221,15.4285,15.4028,15.4285,155400.0
2011-08-11 15:20:00,23.98,24.0,23.96,24.0,63600.0,15.4221,15.435,15.4092,15.435,63600.0
2011-08-11 15:25:00,24.0,24.02,23.96,24.0,69800.0,15.435,15.4478,15.4092,15.435,69800.0
2011-08-11 15:30:00,24.01,24.11,24.0,24.11,62600.0,15.4414,15.5057,15.435,15.5057,62600.0
2011-08-11 15:35:00,24.12,24.16,24.11,24.11,75000.0,15.5121,15.5379,15.5057,15.5057,75000.0
2011-08-11 15:40:00,24.11,24.15,24.1,24.15,109800.0,15.5057,15.5314,15.4993,15.5314,109800.0
2011-08-11 15:45:00,24.15,24.23,24.15,24.21,172800.0,15.5314,15.5829,15.5314,15.57,172800.0
2011-08-11 15:50:00,24.21,24.22,24.05,24.06,155800.0,15.57,15.5765,15.4671,15.4736,155800.0
2011-08-11 15:55:00,24.06,24.11,23.97,23.98,286600.0,15.4736,15.5057,15.4157,15.4221,286600.0
2011-08-12 09:30:00,24.14,24.24,24.1,24.19,145800.0,15.525,15.5893,15.4993,15.5572,145800.0
2011-08-12 09:35:00,24.23,24.23,24.05,24.08,47800.0,15.5829,15.5829,15.4671,15.4864,47800.0
2011-08-12 09:40:00,24.08,24.08,23.96,23.99,20200.0,15.4864,15.4864,15.4092,15.4285,20200.0
2011-08-12 09:45:00,23.99,24.18,23.99,24.17,22000.0,15.4285,15.5507,15.4285,15.5443,22000.0
2011-08-12 09:50:00,24.16,24.17,24.0,24.02,31600.0,15.5379,15.5443,15.435,15.4478,31600.0
2011-08-12 09:55:00,24.02,24.1,23.99,24.01,138200.0,15.4478,15.4993,15.4285,15.4414,138200.0
2011-08-12 10:00:00,24.01,24.08,23.99,24.07,74200.0,15.4414,15.4864,15.4285,15.48,74200.0
2011-08-12 10:05:00,24.06,24.06,23.99,24.02,71000.0,15.4736,15.4736,15.4285,15.4478,71000.0
2011-08-12 10:10:00,24.02,24.05,24.0,24.03,48400.0,15.4478,15.4671,15.435,15.4543,48400.0
2011-08-12 10:15:00,24.03,24.11,24.01,24.1,39400.0,15.4543,15.5057,15.4414,15.4993,39400.0
2011-08-12 10:20:00,24.1,24.11,24.04,24.11,25000.0,15.4993,15.5057,15.4607,15.5057,25000.0
2011-08-12 10:25:00,24.11,24.14,24.09,24.1,32600.0,15.5057,15.525,15.4929,15.4993,32600.0
2011-08-12 10:30:00,24.1,24.11,24.04,24.09,37600.0,15.4993,15.5057,15.4607,15.4929,37600.0
2011-08-12 10:35:00,24.1,24.15,24.1,24.13,43200.0,15.4993,15.5314,15.4993,15.5186,43200.0
2011-08-12 10:40:00,24.13,24.13,24.03,24.04,41000.0,15.5186,15.5186,15.4543,15.4607,41000.0
2011-08-12 10:45:00,24.04,24.09,24.04,24.04,72400.0,15.4607,15.4929,15.4607,15.4607,72400.0
2011-08-12 10:50:00,24.04,24.11,23.99,24.09,91400.0,15.4607,15.5057,15.4285,15.4929,91400.0
2011-08-12 10:55:00,24.1,24.11,24.03,24.08,42000.0,15.4993,15.5057,15.4543,15.4864,42000.0
2011-08-12 11:00:00,24.08,24.1,23.98,23.98,27400.0,15.4864,15.4993,15.4221,15.4221,27400.0
2011-08-12 11:05:00,23.96,24.04,23.94,24.04,22600.0,15.4092,15.4607,15.3964,15.4607,22600.0
2011-08-12 11:10:00,24.04,24.06,24.0,24.0,13400.0,15.4607,15.4736,15.435,15.435,13400.0
2011-08-12 11:15:00,24.0,24.04,23.99,24.04,18200.0,15.435,15.4607,15.4285,15.4607,18200.0
2011-08-12 11:20:00,24.03,24.08,24.02,24.06,72400.0,15.4543,15.4864,15.4478,15.4736,72400.0
2011-08-12 11:25:00,24.06,24.1,24.05,24.07,15200.0,15.4736,15.4993,15.4671,15.48,15200.0
2011-08-12 11:30:00,24.08,24.1,24.05,24.08,16800.0,15.4864,15.4993,15.4671,15.4864,16800.0
2011-08-12 11:35:00,24.08,24.11,24.08,24.09,64200.0,15.4864,15.5057,15.4864,15.4929,64200.0
2011-08-12 11:40:00,24.08,24.14,24.07,24.14,96600.0,15.4864,15.525,15.48,15.525,96600.0
2011-08-12 11:45:00,24.15,24.18,24.15,24.17,19000.0,15.5314,15.5507,15.5314,15.5443,19000.0
2011-08-12 11:50:00,24.16,24.23,24.16,24.23,21800.0,15.5379,15.5829,15.5379,15.5829,21800.0
2011-08-12 11:55:00,24.22,24.24,24.17,24.18,25000.0,15.5765,15.5893,15.5443,15.5507,25000.0
2011-08-12 12:00:00,24.18,24.23,24.18,24.22,22200.0,15.5507,15.5829,15.5507,15.5765,22200.0
2011-08-12 12:05:00,24.22,24.23,24.21,24.21,15400.0,15.5765,15.5829,15.57,15.57,15400.0
2011-08-12 12:10:00,24.21,24.21,24.18,24.21,21600.0,15.57,15.57,15.5507,15.57,21600.0
2011-08-12 12:15:00,24.21,24.23,24.21,24.22,19400.0,15.57,15.5829,15.57,15.5765,19400.0
2011-08-12 12:20:00,24.22,24.22,24.17,24.18,17400.0,15.5765,15.5765,15.5443,15.5507,17400.0
2011-08-12 12:25:00,24.18,24.18,24.12,24.17,22400.0,15.5507,15.5507,15.5121,15.5443,22400.0
2011-08-12 12:30:00,24.17,24.17,24.11,24.15,38200.0,15.5443,15.5443,15.5057,15.5314,38200.0
2011-08-12 12:35:00,24.14,24.15,24.11,24.11,28800.0,15.525,15.5314,15.5057,15.5057,28800.0
2011-08-12 12:40:00,24.11,24.17,24.11,24.17,18000.0,15.5057,15.5443,15.5057,15.5443,18000.0
2011-08-12 12:45:00,24.16,24.16,24.11,24.11,12800.0,15.5379,15.5379,15.5057,15.5057,12800.0
2011-08-12 12:50:00,24.11,24.13,24.1,24.11,14600.0,15.5057,15.5186,15.4993,15.5057,14600.0
2011-08-12 12:55:00,24.12,24.14,24.11,24.14,17200.0,15.5121,15.525,15.5057,15.525,17200.0
2011-08-12 13:00:00,24.14,24.16,24.14,24.16,29800.0,15.525,15.5379,15.525,15.5379,29800.0
2011-08-12 13:05:00,24.16,24.17,24.11,24.11,21200.0,15.5379,15.5443,15.5057,15.5057,21200.0
2011-08-12 13:10:00,24.11,24.11,24.1,24.1,10000.0,15.5057,15.5057,15.4993,15.4993,10000.0
2011-08-12 13:15:00,24.1,24.1,24.08,24.08,10800.0,15.4993,15.4993,15.4864,15.4864,10800.0
2011-08-12 13:20:00,24.08,24.08,24.04,24.06,37000.0,15.4864,15.4864,15.4607,15.4736,37000.0
2011-08-12 13:25:00,24.05,24.06,24.04,24.05,20400.0,15.4671,15.4736,15.4607,15.4671,20400.0
2011-08-12 13:30:00,24.05,24.06,24.04,24.06,28200.0,15.4671,15.4736,15.4607,15.4736,28200.0
2011-08-12 13:35:00,24.06,24.09,24.06,24.09,41600.0,15.4736,15.4929,15.4736,15.4929,41600.0
2011-08-12 13:40:00,24.09,24.11,24.09,24.09,34200.0,15.4929,15.5057,15.4929,15.4929,34200.0
2011-08-12 13:45:00,24.09,24.15,24.09,24.14,37400.0,15.4929,15.5314,15.4929,15.525,37400.0
2011-08-12 13:50:00,24.13,24.17,24.13,24.16,12400.0,15.5186,15.5443,15.5186,15.5379,12400.0
2011-08-12 13:55:00,24.16,24.17,24.16,24.17,33000.0,15.5379,15.5443,15.5379,15.5443,33000.0
2011-08-12 14:00:00,24.17,24.17,24.15,24.15,21200.0,15.5443,15.5443,15.5314,15.5314,21200.0
2011-08-12 14:05:00,24.16,24.17,24.15,24.17,10000.0,15.5379,15.5443,15.5314,15.5443,10000.0
2011-08-12 14:10:00,24.17,24.17,24.09,24.11,35800.0,15.5443,15.5443,15.4929,15.5057,35800.0
2011-08-12 14:15:00,24.11,24.13,24.02,24.05,53600.0,15.5057,15.5186,15.4478,15.4671,53600.0
2011-08-12 14:20:00,24.04,24.04,23.95,23.96,42600.0,15.4607,15.4607,15.4028,15.4092,42600.0
2011-08-12 14:25:00,23.96,24.0,23.96,23.99,25800.0,15.4092,15.435,15.4092,15.4285,25800.0
2011-08-12 14:30:00,23.99,24.0,23.95,23.97,16600.0,15.4285,15.435,15.4028,15.4157,16600.0
2011-08-12 14:35:00,23.97,23.97,23.89,23.89,39800.0,15.4157,15.4157,15.3642,15.3642,39800.0
2011-08-12 14:40:00,23.89,23.95,23.89,23.95,25600.0,15.3642,15.4028,15.3642,15.4028,25600.0
2011-08-12 14:45:00,23.95,23.97,23.94,23.95,16800.0,15.4028,15.4157,15.3964,15.4028,16800.0
2011-08-12 14:50:00,23.95,23.96,23.92,23.93,17000.0,15.4028,15.4092,15.3835,15.39,17000.0
2011-08-12 14:55:00,23.93,23.94,23.91,23.93,17000.0,15.39,15.3964,15.3771,15.39,17000.0
2011-08-12 15:00:00,23.92,23.95,23.92,23.92,38800.0,15.3835,15.4028,15.3835,15.3835,38800.0
2011-08-12 15:05:00,23.93,23.94,23.86,23.86,38800.0,15.39,15.3964,15.3449,15.3449,38800.0
2011-08-12 15:10:00,23.86,23.87,23.84,23.84,26600.0,15.3449,15.3514,15.3321,15.3321,26600.0
2011-08-12 15:15:00,23.84,23.85,23.83,23.84,20800.0,15.3321,15.3385,15.3256,15.3321,20800.0
2011-08-12 15:20:00,23.83,23.9,23.83,23.89,25800.0,15.3256,15.3707,15.3256,15.3642,25800.0
2011-08-12 15:25:00,23.88,23.89,23.83,23.83,19000.0,15.3578,15.3642,15.3256,15.3256,19000.0
2011-08-12 15:30:00,23.84,23.85,23.75,23.81,74400.0,15.3321,15.3385,15.2742,15.3128,74400.0
2011-08-12 15:35:00,23.81,23.86,23.81,23.84,30400.0,15.3128,15.3449,15.3128,15.3321,30400.0
2011-08-12 15:40:00,23.83,23.86,23.82,23.83,42600.0,15.3256,15.3449,15.3192,15.3256,42600.0
2011-08-12 15:45:00,23.83,23.89,23.83,23.89,108600.0,15.3256,15.3642,15.3256,15.3642,108600.0
2011-08-12 15:50:00,23.89,23.89,23.85,23.85,93800.0,15.3642,15.3642,15.3385,15.3385,93800.0
2011-08-12 15:55:00,23.85,23.9,23.85,23.89,127200.0,15.3385,15.3707,15.3385,15.3642,127200.0
2011-08-15 09:30:00,24.09,24.22,24.01,24.16,62000.0,15.4929,15.5765,15.4414,15.5379,62000.0
2011-08-15 09:35:00,24.16,24.17,24.09,24.11,14000.0,15.5379,15.5443,15.4929,15.5057,14000.0
2011-08-15 09:40:00,24.11,24.13,24.08,24.11,15400.0,15.5057,15.5186,15.4864,15.5057,15400.0
2011-08-15 09:45:00,24.09,24.18,24.09,24.18,12200.0,15.4929,15.5507,15.4929,15.5507,12200.0
2011-08-15 09:50:00,24.16,24.23,24.16,24.22,20400.0,15.5379,15.5829,15.5379,15.5765,20400.0
2011-08-15 09:55:00,24.22,24.34,24.22,24.34,49600.0,15.5765,15.6536,15.5765,15.6536,49600.0
2011-08-15 10:00:00,24.34,24.35,24.28,24.29,36000.0,15.6536,15.6601,15.615,15.6215,36000.0
2011-08-15 10:05:00,24.3,24.35,24.29,24.35,33600.0,15.6279,15.6601,15.6215,15.6601,33600.0
2011-08-15 10:10:00,24.35,24.38,24.34,24.35,23600.0,15.6601,15.6794,15.6536,15.6601,23600.0
2011-08-15 10:15:00,24.36,24.41,24.34,24.41,29400.0,15.6665,15.6987,15.6536,15.6987,29400.0
2011-08-15 10:20:00,24.4,24.43,24.39,24.43,95000.0,15.6922,15.7115,15.6858,15.7115,95000.0
2011-08-15 10:25:00,24.42,24.45,24.39,24.45,26200.0,15.7051,15.7244,15.6858,15.7244,26200.0
2011-08-15 10:30:00,24.46,24.48,24.45,24.46,34400.0,15.7308,15.7437,15.7244,15.7308,34400.0
2011-08-15 10:35:00,24.46,24.52,24.44,24.51,25600.0,15.7308,15.7694,15.7179,15.763,25600.0
2011-08-15 10:40:00,24.51,24.52,24.48,24.5,45800.0,15.763,15.7694,15.7437,15.7565,45800.0
2011-08-15 10:45:00,24.5,24.53,24.5,24.53,22400.0,15.7565,15.7758,15.7565,15.7758,22400.0
2011-08-15 10:50:00,24.53,24.53,24.49,24.49,15000.0,15.7758,15.7758,15.7501,15.7501,15000.0
2011-08-15 10:55:00,24.48,24.49,24.45,24.48,25000.0,15.7437,15.7501,15.7244,15.7437,25000.0
2011-08-15 11:00:00,24.48,24.52,24.48,24.51,12200.0,15.7437,15.7694,15.7437,15.763,12200.0
2011-08-15 11:05:00,24.5,24.53,24.5,24.52,26400.0,15.7565,15.7758,15.7565,15.7694,26400.0
2011-08-15 11:10:00,24.53,24.53,24.47,24.53,22200.0,15.7758,15.7758,15.7372,15.7758,22200.0
2011-08-15 11:15:00,24.52,24.54,24.49,24.5,32600.0,15.7694,15.7823,15.7501,15.7565,32600.0
2011-08-15 11:20:00,24.5,24.56,24.5,24.55,23000.0,15.7565,15.7951,15.7565,15.7887,23000.0
2011-08-15 11:25:00,24.55,24.56,24.52,24.55,34400.0,15.7887,15.7951,15.7694,15.7887,34400.0
2011-08-15 11:30:00,24.55,24.55,24.5,24.52,23200.0,15.7887,15.7887,15.7565,15.7694,23200.0
2011-08-15 11:35:00,24.52,24.54,24.51,24.53,28600.0,15.7694,15.7823,15.763,15.7758,28600.0
2011-08-15 11:40:00,24.53,24.55,24.52,24.53,14400.0,15.7758,15.7887,15.7694,15.7758,14400.0
2011-08-15 11:45:00,24.53,24.54,24.52,24.54,21600.0,15.7758,15.7823,15.7694,15.7823,21600.0
2011-08-15 11:50:00,24.54,24.57,24.53,24.56,21400.0,15.7823,15.8016,15.7758,15.7951,21400.0
2011-08-15 11:55:00,24.57,24.58,24.55,24.56,12000.0,15.8016,15.808,15.7887,15.7951,12000.0
2011-08-15 12:00:00,24.56,24.61,24.56,24.61,36800.0,15.7951,15.8273,15.7951,15.8273,36800.0
2011-08-15 12:05:00,24.61,24.62,24.59,24.6,19600.0,15.8273,15.8337,15.8144,15.8208,19600.0
2011-08-15 12:10:00,24.6,24.63,24.6,24.63,23800.0,15.8208,15.8401,15.8208,15.8401,23800.0
2011-08-15 12:15:00,24.62,24.65,24.61,24.64,20200.0,15.8337,15.853,15.8273,15.8466,20200.0
2011-08-15 12:20:00,24.64,24.72,24.64,24.71,45400.0,15.8466,15.898,15.8466,15.8916,45400.0
2011-08-15 12:25:00,24.71,24.77,24.7,24.77,43000.0,15.8916,15.9302,15.8852,15.9302,43000.0
2011-08-15 12:30:00,24.76,24.79,24.75,24.79,38000.0,15.9237,15.943,15.9173,15.943,38000.0
2011-08-15 12:35:00,24.78,24.79,24.75,24.77,15600.0,15.9366,15.943,15.9173,15.9302,15600.0
2011-08-15 12:40:00,24.77,24.79,24.74,24.74,15600.0,15.9302,15.943,15.9109,15.9109,15600.0
2011-08-15 12:45:00,24.74,24.74,24.69,24.7,30400.0,15.9109,15.9109,15.8787,15.8852,30400.0
2011-08-15 12:50:00,24.7,24.71,24.68,24.71,17600.0,15.8852,15.8916,15.8723,15.8916,17600.0
2011-08-15 12:55:00,24.7,24.71,24.7,24.71,13200.0,15.8852,15.8916,15.8852,15.8916,13200.0
2011-08-15 13:00:00,24.72,24.75,24.71,24.72,32000.0,15.898,15.9173,15.8916,15.898,32000.0
2011-08-15 13:05:00,24.71,24.71,24.68,24.69,13000.0,15.8916,15.8916,15.8723,15.8787,13000.0
2011-08-15 13:10:00,24.7,24.7,24.62,24.64,16600.0,15.8852,15.8852,15.8337,15.8466,16600.0
2011-08-15 13:15:00,24.64,24.66,24.64,24.65,16200.0,15.8466,15.8594,15.8466,15.853,16200.0
2011-08-15 13:20:00,24.66,24.67,24.65,24.66,12400.0,15.8594,15.8659,15.853,15.8594,12400.0
2011-08-15 13:25:00,24.67,24.68,24.67,24.68,10400.0,15.8659,15.8723,15.8659,15.8723,10400.0
2011-08-15 13:30:00,24.68,24.7,24.64,24.67,22000.0,15.8723,15.8852,15.8466,15.8659,22000.0
2011-08-15 13:35:00,24.67,24.68,24.67,24.67,13600.0,15.8659,15.8723,15.8659,15.8659,13600.0
2011-08-15 13:40:00,24.66,24.67,24.64,24.66,18600.0,15.8594,15.8659,15.8466,15.8594,18600.0
2011-08-15 13:45:00,24.66,24.67,24.65,24.66,11600.0,15.8594,15.8659,15.853,15.8594,11600.0
2011-08-15 13:50:00,24.65,24.67,24.65,24.65,40000.0,15.853,15.8659,15.853,15.853,40000.0
2011-08-15 13:55:00,24.65,24.65,24.64,24.64,15600.0,15.853,15.853,15.8466,15.8466,15600.0
2011-08-15 14:00:00,24.64,24.65,24.63,24.64,18800.0,15.8466,15.853,15.8401,15.8466,18800.0
2011-08-15 14:05:00,24.64,24.66,24.63,24.64,19600.0,15.8466,15.8594,15.8401,15.8466,19600.0
2011-08-15 14:10:00,24.64,24.65,24.62,24.63,12200.0,15.8466,15.853,15.8337,15.8401,12200.0
2011-08-15 14:15:00,24.64,24.65,24.64,24.64,28000.0,15.8466,15.853,15.8466,15.8466,28000.0
2011-08-15 14:20:00,24.64,24.68,24.64,24.67,48600.0,15.8466,15.8723,15.8466,15.8659,48600.0
2011-08-15 14:25:00,24.67,24.67,24.66,24.67,22200.0,15.8659,15.8659,15.8594,15.8659,22200.0
2011-08-15 14:30:00,24.67,24.69,24.66,24.66,39400.0,15.8659,15.8787,15.8594,15.8594,39400.0
2011-08-15 14:35:00,24.66,24.68,24.65,24.66,20600.0,15.8594,15.8723,15.853,15.8594,20600.0
2011-08-15 14:40:00,24.66,24.7,24.66,24.67,25200.0,15.8594,15.8852,15.8594,15.8659,25200.0
2011-08-15 14:45:00,24.68,24.7,24.68,24.68,20600.0,15.8723,15.8852,15.8723,15.8723,20600.0
2011-08-15 14:50:00,24.68,24.68,24.62,24.62,29800.0,15.8723,15.8723,15.8337,15.8337,29800.0
2011-08-15 14:55:00,24.62,24.64,24.61,24.63,20400.0,15.8337,15.8466,15.8273,15.8401,20400.0
2011-08-15 15:00:00,24.63,24.63,24.61,24.63,19200.0,15.8401,15.8401,15.8273,15.8401,19200.0
2011-08-15 15:05:00,24.63,24.65,24.63,24.64,14000.0,15.8401,15.853,15.8401,15.8466,14000.0
2011-08-15 15:10:00,24.64,24.64,24.63,24.64,19000.0,15.8466,15.8466,15.8401,15.8466,19000.0
2011-08-15 15:15:00,24.63,24.65,24.63,24.64,32600.0,15.8401,15.853,15.8401,15.8466,32600.0
2011-08-15 15:20:00,24.64,24.66,24.63,24.63,31000.0,15.8466,15.8594,15.8401,15.8401,31000.0
2011-08-15 15:25:00,24.63,24.64,24.59,24.61,33400.0,15.8401,15.8466,15.8144,15.8273,33400.0
2011-08-15 15:30:00,24.61,24.67,24.61,24.66,57200.0,15.8273,15.8659,15.8273,15.8594,57200.0
2011-08-15 15:35:00,24.67,24.67,24.64,24.66,31600.0,15.8659,15.8659,15.8466,15.8594,31600.0
2011-08-15 15:40:00,24.66,24.67,24.65,24.67,30000.0,15.8594,15.8659,15.853,15.8659,30000.0
2011-08-15 15:45:00,24.67,24.73,24.67,24.72,81200.0,15.8659,15.9045,15.8659,15.898,81200.0
2011-08-15 15:50:00,24.72,24.74,24.7,24.73,45600.0,15.898,15.9109,15.8852,15.9045,45600.0
2011-08-15 15:55:00,24.73,24.78,24.73,24.75,142200.0,15.9045,15.9366,15.9045,15.9173,142200.0
2011-08-16 09:30:00,24.58,24.58,24.43,24.45,46400.0,15.808,15.808,15.7115,15.7244,46400.0
2011-08-16 09:35:00,24.47,24.53,24.46,24.46,8600.0,15.7372,15.7758,15.7308,15.7308,8600.0
2011-08-16 09:40:00,24.44,24.49,24.4,24.47,21800.0,15.7179,15.7501,15.6922,15.7372,21800.0
2011-08-16 09:45:00,24.46,24.52,24.45,24.45,30600.0,15.7308,15.7694,15.7244,15.7244,30600.0
2011-08-16 09:50:00,24.45,24.5,24.4,24.43,17200.0,15.7244,15.7565,15.6922,15.7115,17200.0
2011-08-16 09:55:00,24.42,24.47,24.42,24.42,19400.0,15.7051,15.7372,15.7051,15.7051,19400.0
2011-08-16 10:00:00,24.43,24.48,24.42,24.46,42600.0,15.7115,15.7437,15.7051,15.7308,42600.0
2011-08-16 10:05:00,24.46,24.46,24.41,24.42,26400.0,15.7308,15.7308,15.6987,15.7051,26400.0
2011-08-16 10:10:00,24.43,24.46,24.43,24.46,17600.0,15.7115,15.7308,15.7115,15.7308,17600.0
2011-08-16 10:15:00,24.46,24.52,24.46,24.47,34000.0,15.7308,15.7694,15.7308,15.7372,34000.0
2011-08-16 10:20:00,24.48,24.5,24.47,24.5,18000.0,15.7437,15.7565,15.7372,15.7565,18000.0
2011-08-16 10:25:00,24.5,24.53,24.48,24.52,17200.0,15.7565,15.7758,15.7437,15.7694,17200.0
2011-08-16 10:30:00,24.53,24.53,24.47,24.49,18000.0,15.7758,15.7758,15.7372,15.7501,18000.0
2011-08-16 10:35:00,24.49,24.5,24.47,24.5,17800.0,15.7501,15.7565,15.7372,15.7565,17800.0
2011-08-16 10:40:00,24.5,24.56,24.5,24.52,29600.0,15.7565,15.7951,15.7565,15.7694,29600.0
2011-08-16 10:45:00,24.52,24.54,24.48,24.54,21400.0,15.7694,15.7823,15.7437,15.7823,21400.0
2011-08-16 10:50:00,24.54,24.56,24.53,24.53,17800.0,15.7823,15.7951,15.7758,15.7758,17800.0
2011-08-16 10:55:00,24.53,24.55,24.53,24.54,15000.0,15.7758,15.7887,15.7758,15.7823,15000.0
2011-08-16 11:00:00,24.54,24.59,24.53,24.58,113800.0,15.7823,15.8144,15.7758,15.808,113800.0
2011-08-16 11:05:00,24.58,24.61,24.58,24.58,19200.0,15.808,15.8273,15.808,15.808,19200.0
2011-08-16 11:10:00,24.58,24.61,24.56,24.59,37800.0,15.808,15.8273,15.7951,15.8144,37800.0
2011-08-16 11:15:00,24.59,24.59,24.56,24.59,18800.0,15.8144,15.8144,15.7951,15.8144,18800.0
2011-08-16 11:20:00,24.59,24.6,24.56,24.59,45400.0,15.8144,15.8208,15.7951,15.8144,45400.0
2011-08-16 11:25:00,24.6,24.61,24.58,24.61,8000.0,15.8208,15.8273,15.808,15.8273,8000.0
2011-08-16 11:30:00,24.61,24.63,24.6,24.62,14400.0,15.8273,15.8401,15.8208,15.8337,14400.0
2011-08-16 11:35:00,24.63,24.65,24.63,24.64,17400.0,15.8401,15.853,15.8401,15.8466,17400.0
2011-08-16 11:40:00,24.64,24.7,24.64,24.68,26200.0,15.8466,15.8852,15.8466,15.8723,26200.0
2011-08-16 11:45:00,24.68,24.68,24.63,24.68,25800.0,15.8723,15.8723,15.8401,15.8723,25800.0
2011-08-16 11:50:00,24.68,24.72,24.68,24.71,50600.0,15.8723,15.898,15.8723,15.8916,50600.0
2011-08-16 11:55:00,24.7,24.72,24.69,24.7,59200.0,15.8852,15.898,15.8787,15.8852,59200.0
2011-08-16 12:00:00,24.7,24.71,24.69,24.7,18000.0,15.8852,15.8916,15.8787,15.8852,18000.0
2011-08-16 12:05:00,24.69,24.75,24.69,24.75,90400.0,15.8787,15.9173,15.8787,15.9173,90400.0
2011-08-16 12:10:00,24.77,24.8,24.66,24.71,108000.0,15.9302,15.9495,15.8594,15.8916,108000.0
2011-08-16 12:15:00,24.72,24.75,24.69,24.72,67200.0,15.898,15.9173,15.8787,15.898,67200.0
2011-08-16 12:20:00,24.71,24.75,24.68,24.71,53000.0,15.8916,15.9173,15.8723,15.8916,53000.0
2011-08-16 12:25:00,24.69,24.7,24.59,24.61,67800.0,15.8787,15.8852,15.8144,15.8273,67800.0
2011-08-16 12:30:00,24.61,24.64,24.57,24.63,32000.0,15.8273,15.8466,15.8016,15.8401,32000.0
2011-08-16 12:35:00,24.64,24.66,24.62,24.63,19800.0,15.8466,15.8594,15.8337,15.8401,19800.0
2011-08-16 12:40:00,24.63,24.66,24.61,24.62,18200.0,15.8401,15.8594,15.8273,15.8337,18200.0
2011-08-16 12:45:00,24.61,24.61,24.54,24.58,18800.0,15.8273,15.8273,15.7823,15.808,18800.0
2011-08-16 12:50:00,24.58,24.61,24.56,24.61,34800.0,15.808,15.8273,15.7951,15.8273,34800.0
2011-08-16 12:55:00,24.61,24.61,24.55,24.58,31000.0,15.8273,15.8273,15.7887,15.808,31000.0
2011-08-16 13:00:00,24.58,24.58,24.5,24.53,23800.0,15.808,15.808,15.7565,15.7758,23800.0
2011-08-16 13:05:00,24.54,24.55,24.46,24.55,36200.0,15.7823,15.7887,15.7308,15.7887,36200.0
2011-08-16 13:10:00,24.54,24.57,24.53,24.54,22000.0,15.7823,15.8016,15.7758,15.7823,22000.0
2011-08-16 13:15:00,24.54,24.57,24.54,24.55,12200.0,15.7823,15.8016,15.7823,15.7887,12200.0
2011-08-16 13:20:00,24.55,24.59,24.5,24.59,25200.0,15.7887,15.8144,15.7565,15.8144,25200.0
2011-08-16 13:25:00,24.59,24.6,24.57,24.57,21000.0,15.8144,15.8208,15.8016,15.8016,21000.0
2011-08-16 13:30:00,24.57,24.62,24.54,24.59,26600.0,15.8016,15.8337,15.7823,15.8144,26600.0
2011-08-16 13:35:00,24.59,24.62,24.54,24.54,16200.0,15.8144,15.8337,15.7823,15.7823,16200.0
2011-08-16 13:40:00,24.54,24.57,24.54,24.56,12800.0,15.7823,15.8016,15.7823,15.7951,12800.0
2011-08-16 13:45:00,24.56,24.6,24.55,24.6,10400.0,15.7951,15.8208,15.7887,15.8208,10400.0
2011-08-16 13:50:00,24.59,24.66,24.59,24.64,26600.0,15.8144,15.8594,15.8144,15.8466,26600.0
2011-08-16 13:55:00,24.64,24.65,24.61,24.61,24800.0,15.8466,15.853,15.8273,15.8273,24800.0
2011-08-16 14:00:00,24.61,24.69,24.61,24.68,35200.0,15.8273,15.8787,15.8273,15.8723,35200.0
2011-08-16 14:05:00,24.68,24.71,24.68,24.71,31600.0,15.8723,15.8916,15.8723,15.8916,31600.0
2011-08-16 14:10:00,24.71,24.75,24.71,24.74,28000.0,15.8916,15.9173,15.8916,15.9109,28000.0
2011-08-16 14:15:00,24.74,24.74,24.68,24.68,11800.0,15.9109,15.9109,15.8723,15.8723,11800.0
2011-08-16 14:20:00,24.68,24.7,24.64,24.64,13200.0,15.8723,15.8852,15.8466,15.8466,13200.0
2011-08-16 14:25:00,24.63,24.64,24.62,24.64,13200.0,15.8401,15.8466,15.8337,15.8466,13200.0
2011-08-16 14:30:00,24.64,24.66,24.59,24.59,15200.0,15.8466,15.8594,15.8144,15.8144,15200.0
2011-08-16 14:35:00,24.6,24.61,24.55,24.57,19600.0,15.8208,15.8273,15.7887,15.8016,19600.0
2011-08-16 14:40:00,24.57,24.6,24.56,24.58,13400.0,15.8016,15.8208,15.7951,15.808,13400.0
2011-08-16 14:45:00,24.59,24.6,24.57,24.59,13600.0,15.8144,15.8208,15.8016,15.8144,13600.0
2011-08-16 14:50:00,24.6,24.6,24.55,24.55,24400.0,15.8208,15.8208,15.7887,15.7887,24400.0
2011-08-16 14:55:00,24.56,24.6,24.56,24.56,29200.0,15.7951,15.8208,15.7951,15.7951,29200.0
2011-08-16 15:00:00,24.56,24.61,24.56,24.6,19600.0,15.7951,15.8273,15.7951,15.8208,19600.0
2011-08-16 15:05:00,24.6,24.62,24.59,24.61,22200.0,15.8208,15.8337,15.8144,15.8273,22200.0
2011-08-16 15:10:00,24.61,24.63,24.61,24.62,17800.0,15.8273,15.8401,15.8273,15.8337,17800.0
2011-08-16 15:15:00,24.61,24.64,24.6,24.64,23600.0,15.8273,15.8466,15.8208,15.8466,23600.0
2011-08-16 15:20:00,24.64,24.65,24.63,24.64,25800.0,15.8466,15.853,15.8401,15.8466,25800.0
2011-08-16 15:25:00,24.64,24.73,24.64,24.72,39400.0,15.8466,15.9045,15.8466,15.898,39400.0
2011-08-16 15:30:00,24.73,24.75,24.71,24.74,101200.0,15.9045,15.9173,15.8916,15.9109,101200.0
2011-08-16 15:35:00,24.74,24.74,24.72,24.73,65000.0,15.9109,15.9109,15.898,15.9045,65000.0
2011-08-16 15:40:00,24.73,24.74,24.7,24.73,80400.0,15.9045,15.9109,15.8852,15.9045,80400.0
2011-08-16 15:45:00,24.72,24.75,24.65,24.68,118400.0,15.898,15.9173,15.853,15.8723,118400.0
2011-08-16 15:50:00,24.68,24.68,24.65,24.66,77400.0,15.8723,15.8723,15.853,15.8594,77400.0
2011-08-16 15:55:00,24.66,24.66,24.63,24.63,103400.0,15.8594,15.8594,15.8401,15.8401,103400.0
2011-08-17 09:30:00,24.68,24.89,24.68,24.88,17000.0,15.8723,16.0074,15.8723,16.0009,17000.0
2011-08-17 09:35:00,24.9,25.0,24.9,24.99,20600.0,16.0138,16.0781,16.0138,16.0717,20600.0
2011-08-17 09:40:00,24.97,25.0,24.95,24.96,29200.0,16.0588,16.0781,16.0459,16.0524,29200.0
2011-08-17 09:45:00,24.96,25.0,24.95,24.97,26200.0,16.0524,16.0781,16.0459,16.0588,26200.0
2011-08-17 09:50:00,24.98,25.02,24.95,25.0,38600.0,16.0652,16.091,16.0459,16.0781,38600.0
2011-08-17 09:55:00,25.0,25.06,25.0,25.06,28400.0,16.0781,16.1167,16.0781,16.1167,28400.0
2011-08-17 10:00:00,25.05,25.1,25.0,25.0,55800.0,16.1103,16.1424,16.0781,16.0781,55800.0
2011-08-17 10:05:00,25.0,25.09,24.99,25.07,34600.0,16.0781,16.136,16.0717,16.1231,34600.0
2011-08-17 10:10:00,25.06,25.11,25.05,25.11,43400.0,16.1167,16.1488,16.1103,16.1488,43400.0
2011-08-17 10:15:00,25.11,25.12,25.1,25.12,23000.0,16.1488,16.1553,16.1424,16.1553,23000.0
2011-08-17 10:20:00,25.11,25.11,25.04,25.05,74200.0,16.1488,16.1488,16.1038,16.1103,74200.0
2011-08-17 10:25:00,25.04,25.08,25.02,25.08,39800.0,16.1038,16.1295,16.091,16.1295,39800.0
2011-08-17 10:30:00,25.07,25.08,25.0,25.01,41200.0,16.1231,16.1295,16.0781,16.0845,41200.0
2011-08-17 10:35:00,25.02,25.03,24.98,25.03,29400.0,16.091,16.0974,16.0652,16.0974,29400.0
2011-08-17 10:40:00,25.03,25.09,25.02,25.04,35600.0,16.0974,16.136,16.091,16.1038,35600.0
2011-08-17 10:45:00,25.04,25.04,25.0,25.02,38800.0,16.1038,16.1038,16.0781,16.091,38800.0
2011-08-17 10:50:00,25.02,25.06,25.0,25.06,68000.0,16.091,16.1167,16.0781,16.1167,68000.0
2011-08-17 10:55:00,25.05,25.08,25.05,25.07,24800.0,16.1103,16.1295,16.1103,16.1231,24800.0
2011-08-17 11:00:00,25.08,25.1,25.05,25.07,41600.0,16.1295,16.1424,16.1103,16.1231,41600.0
2011-08-17 11:05:00,25.07,25.1,25.06,25.08,13000.0,16.1231,16.1424,16.1167,16.1295,13000.0
2011-08-17 11:10:00,25.08,25.11,25.08,25.11,13000.0,16.1295,16.1488,16.1295,16.1488,13000.0
2011-08-17 11:15:00,25.11,25.11,25.06,25.06,23200.0,16.1488,16.1488,16.1167,16.1167,23200.0
2011-08-17 11:20:00,25.06,25.07,25.05,25.06,5800.0,16.1167,16.1231,16.1103,16.1167,5800.0
2011-08-17 11:25:00,25.05,25.08,25.03,25.08,17200.0,16.1103,16.1295,16.0974,16.1295,17200.0
2011-08-17 11:30:00,25.08,25.09,25.06,25.06,30800.0,16.1295,16.136,16.1167,16.1167,30800.0
2011-08-17 11:35:00,25.06,25.06,25.02,25.06,18800.0,16.1167,16.1167,16.091,16.1167,18800.0
2011-08-17 11:40:00,25.06,25.09,25.03,25.06,20400.0,16.1167,16.136,16.0974,16.1167,20400.0
2011-08-17 11:45:00,25.05,25.08,25.04,25.05,14400.0,16.1103,16.1295,16.1038,16.1103,14400.0
2011-08-17 11:50:00,25.05,25.05,25.02,25.03,36400.0,16.1103,16.1103,16.091,16.0974,36400.0
2011-08-17 11:55:00,25.02,25.03,24.99,25.02,61200.0,16.091,16.0974,16.0717,16.091,61200.0
2011-08-17 12:00:00,25.01,25.01,24.98,24.98,27000.0,16.0845,16.0845,16.0652,16.0652,27000.0
2011-08-17 12:05:00,24.97,24.97,24.92,24.95,156800.0,16.0588,16.0588,16.0266,16.0459,156800.0
2011-08-17 12:10:00,24.95,25.0,24.93,25.0,75800.0,16.0459,16.0781,16.0331,16.0781,75800.0
2011-08-17 12:15:00,25.0,25.02,24.97,24.97,42400.0,16.0781,16.091,16.0588,16.0588,42400.0
2011-08-17 12:20:00,24.97,24.99,24.96,24.98,11200.0,16.0588,16.0717,16.0524,16.0652,11200.0
2011-08-17 12:25:00,24.98,24.98,24.94,24.97,15200.0,16.0652,16.0652,16.0395,16.0588,15200.0
2011-08-17 12:30:00,24.97,25.0,24.97,24.99,8600.0,16.0588,16.0781,16.0588,16.0717,8600.0
2011-08-17 12:35:00,24.98,24.98,24.92,24.93,16000.0,16.0652,16.0652,16.0266,16.0331,16000.0
2011-08-17 12:40:00,24.93,24.94,24.93,24.93,6200.0,16.0331,16.0395,16.0331,16.0331,6200.0
2011-08-17 12:45:00,24.93,24.95,24.92,24.95,43400.0,16.0331,16.0459,16.0266,16.0459,43400.0
2011-08-17 12:50:00,24.96,24.97,24.92,24.93,21400.0,16.0524,16.0588,16.0266,16.0331,21400.0
2011-08-17 12:55:00,24.92,24.93,24.92,24.93,42400.0,16.0266,16.0331,16.0266,16.0331,42400.0
2011-08-17 13:00:00,24.93,24.93,24.89,24.93,40600.0,16.0331,16.0331,16.0074,16.0331,40600.0
2011-08-17 13:05:00,24.93,24.93,24.89,24.93,39800.0,16.0331,16.0331,16.0074,16.0331,39800.0
2011-08-17 13:10:00,24.93,24.95,24.93,24.93,30200.0,16.0331,16.0459,16.0331,16.0331,30200.0
2011-08-17 13:15:00,24.93,24.96,24.89,24.96,65400.0,16.0331,16.0524,16.0074,16.0524,65400.0
2011-08-17 13:20:00,24.96,24.96,24.91,24.92,63400.0,16.0524,16.0524,16.0202,16.0266,63400.0
2011-08-17 13:25:00,24.93,24.93,24.88,24.92,31200.0,16.0331,16.0331,16.0009,16.0266,31200.0
2011-08-17 13:30:00,24.91,24.93,24.87,24.88,18600.0,16.0202,16.0331,15.9945,16.0009,18600.0
2011-08-17 13:35:00,24.86,24.9,24.85,24.9,35000.0,15.9881,16.0138,15.9816,16.0138,35000.0
2011-08-17 13:40:00,24.9,24.9,24.84,24.87,36600.0,16.0138,16.0138,15.9752,15.9945,36600.0
2011-08-17 13:45:00,24.86,24.87,24.84,24.87,18200.0,15.9881,15.9945,15.9752,15.9945,18200.0
2011-08-17 13:50:00,24.88,24.92,24.88,24.92,33600.0,16.0009,16.0266,16.0009,16.0266,33600.0
2011-08-17 13:55:00,24.92,24.92,24.88,24.9,31000.0,16.0266,16.0266,16.0009,16.0138,31000.0
2011-08-17 14:00:00,24.9,24.91,24.89,24.9,27200.0,16.0138,16.0202,16.0074,16.0138,27200.0
2011-08-17 14:05:00,24.9,24.9,24.87,24.89,18600.0,16.0138,16.0138,15.9945,16.0074,18600.0
2011-08-17 14:10:00,24.89,24.93,24.89,24.91,26800.0,16.0074,16.0331,16.0074,16.0202,26800.0
2011-08-17 14:15:00,24.91,24.92,24.86,24.91,35200.0,16.0202,16.0266,15.9881,16.0202,35200.0
2011-08-17 14:20:00,24.91,24.93,24.89,24.9,35600.0,16.0202,16.0331,16.0074,16.0138,35600.0
2011-08-17 14:25:00,24.9,24.91,24.9,24.91,50600.0,16.0138,16.0202,16.0138,16.0202,50600.0
2011-08-17 14:30:00,24.91,24.93,24.91,24.92,32200.0,16.0202,16.0331,16.0202,16.0266,32200.0
2011-08-17 14:35:00,24.92,24.93,24.91,24.91,33600.0,16.0266,16.0331,16.0202,16.0202,33600.0
2011-08-17 14:40:00,24.9,24.91,24.88,24.88,33600.0,16.0138,16.0202,16.0009,16.0009,33600.0
2011-08-17 14:45:00,24.89,24.89,24.85,24.86,23400.0,16.0074,16.0074,15.9816,15.9881,23400.0
2011-08-17 14:50:00,24.86,24.88,24.86,24.87,16000.0,15.9881,16.0009,15.9881,15.9945,16000.0
2011-08-17 14:55:00,24.87,24.91,24.87,24.91,30600.0,15.9945,16.0202,15.9945,16.0202,30600.0
2011-08-17 15:00:00,24.91,24.95,24.9,24.92,133000.0,16.0202,16.0459,16.0138,16.0266,133000.0
2011-08-17 15:05:00,24.93,24.97,24.93,24.96,39000.0,16.0331,16.0588,16.0331,16.0524,39000.0
2011-08-17 15:10:00,24.96,24.98,24.94,24.95,37000.0,16.0524,16.0652,16.0395,16.0459,37000.0
2011-08-17 15:15:00,24.95,24.98,24.93,24.98,40000.0,16.0459,16.0652,16.0331,16.0652,40000.0
2011-08-17 15:20:00,24.98,24.98,24.95,24.95,33200.0,16.0652,16.0652,16.0459,16.0459,33200.0
2011-08-17 15:25:00,24.95,24.97,24.95,24.96,73400.0,16.0459,16.0588,16.0459,16.0524,73400.0
2011-08-17 15:30:00,24.96,24.99,24.96,24.97,74200.0,16.0524,16.0717,16.0524,16.0588,74200.0
2011-08-17 15:35:00,24.97,24.99,24.96,24.97,119400.0,16.0588,16.0717,16.0524,16.0588,119400.0
2011-08-17 15:40:00,24.98,24.99,24.97,24.98,88000.0,16.0652,16.0717,16.0588,16.0652,88000.0
2011-08-17 15:45:00,24.98,25.01,24.98,25.0,158400.0,16.0652,16.0845,16.0652,16.0781,158400.0
2011-08-17 15:50:00,24.99,25.0,24.97,24.97,180000.0,16.0717,16.0781,16.0588,16.0588,180000.0
2011-08-17 15:55:00,24.97,25.0,24.96,24.98,183600.0,16.0588,16.0781,16.0524,16.0652,183600.0
2011-08-18 09:30:00,24.53,24.61,24.45,24.58,65800.0,15.7758,15.8273,15.7244,15.808,65800.0
2011-08-18 09:35:00,24.6,24.7,24.57,24.7,31800.0,15.8208,15.8852,15.8016,15.8852,31800.0
2011-08-18 09:40:00,24.7,24.73,24.6,24.6,19800.0,15.8852,15.9045,15.8208,15.8208,19800.0
2011-08-18 09:45:00,24.64,24.64,24.51,24.59,30800.0,15.8466,15.8466,15.763,15.8144,30800.0
2011-08-18 09:50:00,24.56,24.66,24.55,24.58,30400.0,15.7951,15.8594,15.7887,15.808,30400.0
2011-08-18 09:55:00,24.58,24.64,24.54,24.64,28400.0,15.808,15.8466,15.7823,15.8466,28400.0
2011-08-18 10:00:00,24.61,24.61,24.31,24.42,119000.0,15.8273,15.8273,15.6343,15.7051,119000.0
2011-08-18 10:05:00,24.42,24.43,24.21,24.34,51200.0,15.7051,15.7115,15.57,15.6536,51200.0
2011-08-18 10:10:00,24.35,24.39,24.3,24.38,46200.0,15.6601,15.6858,15.6279,15.6794,46200.0
2011-08-18 10:15:00,24.36,24.52,24.36,24.46,44800.0,15.6665,15.7694,15.6665,15.7308,44800.0
2011-08-18 10:20:00,24.48,24.49,24.41,24.43,74400.0,15.7437,15.7501,15.6987,15.7115,74400.0
2011-08-18 10:25:00,24.42,24.47,24.41,24.43,86000.0,15.7051,15.7372,15.6987,15.7115,86000.0
2011-08-18 10:30:00,24.43,24.44,24.36,24.42,70000.0,15.7115,15.7179,15.6665,15.7051,70000.0
2011-08-18 10:35:00,24.42,24.45,24.38,24.43,53200.0,15.7051,15.7244,15.6794,15.7115,53200.0
2011-08-18 10:40:00,24.43,24.43,24.36,24.4,57000.0,15.7115,15.7115,15.6665,15.6922,57000.0
2011-08-18 10:45:00,24.4,24.44,24.36,24.43,55600.0,15.6922,15.7179,15.6665,15.7115,55600.0
2011-08-18 10:50:00,24.43,24.48,24.41,24.47,74000.0,15.7115,15.7437,15.6987,15.7372,74000.0
2011-08-18 10:55:00,24.48,24.48,24.43,24.47,72800.0,15.7437,15.7437,15.7115,15.7372,72800.0
2011-08-18 11:00:00,24.47,24.47,24.4,24.43,61400.0,15.7372,15.7372,15.6922,15.7115,61400.0
2011-08-18 11:05:00,24.42,24.46,24.4,24.42,82200.0,15.7051,15.7308,15.6922,15.7051,82200.0
2011-08-18 11:10:00,24.42,24.45,24.4,24.42,77400.0,15.7051,15.7244,15.6922,15.7051,77400.0
2011-08-18 11:15:00,24.42,24.45,24.39,24.42,96800.0,15.7051,15.7244,15.6858,15.7051,96800.0
2011-08-18 11:20:00,24.42,24.5,24.42,24.45,128200.0,15.7051,15.7565,15.7051,15.7244,128200.0
2011-08-18 11:25:00,24.45,24.52,24.45,24.47,41600.0,15.7244,15.7694,15.7244,15.7372,41600.0
2011-08-18 11:30:00,24.47,24.58,24.47,24.52,80200.0,15.7372,15.808,15.7372,15.7694,80200.0
2011-08-18 11:35:00,24.52,24.56,24.52,24.52,35600.0,15.7694,15.7951,15.7694,15.7694,35600.0
2011-08-18 11:40:00,24.53,24.58,24.51,24.57,69400.0,15.7758,15.808,15.763,15.8016,69400.0
2011-08-18 11:45:00,24.57,24.66,24.57,24.66,64600.0,15.8016,15.8594,15.8016,15.8594,64600.0
2011-08-18 11:50:00,24.65,24.66,24.59,24.61,26800.0,15.853,15.8594,15.8144,15.8273,26800.0
2011-08-18 11:55:00,24.61,24.61,24.6,24.6,15800.0,15.8273,15.8273,15.8208,15.8208,15800.0
2011-08-18 12:00:00,24.6,24.6,24.53,24.54,33400.0,15.8208,15.8208,15.7758,15.7823,33400.0
2011-08-18 12:05:00,24.54,24.56,24.52,24.53,83400.0,15.7823,15.7951,15.7694,15.7758,83400.0
2011-08-18 12:10:00,24.53,24.57,24.5,24.54,66400.0,15.7758,15.8016,15.7565,15.7823,66400.0
2011-08-18 12:15:00,24.55,24.59,24.55,24.56,21800.0,15.7887,15.8144,15.7887,15.7951,21800.0
2011-08-18 12:20:00,24.56,24.57,24.55,24.55,27400.0,15.7951,15.8016,15.7887,15.7887,27400.0
2011-08-18 12:25:00,24.55,24.57,24.55,24.57,37000.0,15.7887,15.8016,15.7887,15.8016,37000.0
2011-08-18 12:30:00,24.56,24.59,24.53,24.56,41200.0,15.7951,15.8144,15.7758,15.7951,41200.0
2011-08-18 12:35:00,24.55,24.58,24.55,24.57,18600.0,15.7887,15.808,15.7887,15.8016,18600.0
2011-08-18 12:40:00,24.57,24.6,24.56,24.56,25800.0,15.8016,15.8208,15.7951,15.7951,25800.0
2011-08-18 12:45:00,24.56,24.56,24.53,24.54,16200.0,15.7951,15.7951,15.7758,15.7823,16200.0
2011-08-18 12:50:00,24.54,24.55,24.52,24.55,24000.0,15.7823,15.7887,15.7694,15.7887,24000.0
2011-08-18 12:55:00,24.54,24.59,24.54,24.58,41000.0,15.7823,15.8144,15.7823,15.808,41000.0
2011-08-18 13:00:00,24.58,24.62,24.58,24.61,42000.0,15.808,15.8337,15.808,15.8273,42000.0
2011-08-18 13:05:00,24.61,24.62,24.56,24.57,44600.0,15.8273,15.8337,15.7951,15.8016,44600.0
2011-08-18 13:10:00,24.57,24.58,24.53,24.53,30400.0,15.8016,15.808,15.7758,15.7758,30400.0
2011-08-18 13:15:00,24.53,24.55,24.52,24.54,47200.0,15.7758,15.7887,15.7694,15.7823,47200.0
2011-08-18 13:20:00,24.53,24.57,24.53,24.57,26200.0,15.7758,15.8016,15.7758,15.8016,26200.0
2011-08-18 13:25:00,24.56,24.57,24.53,24.53,28600.0,15.7951,15.8016,15.7758,15.7758,28600.0
2011-08-18 13:30:00,24.54,24.56,24.51,24.53,82000.0,15.7823,15.7951,15.763,15.7758,82000.0
2011-08-18 13:35:00,24.53,24.57,24.51,24.54,70800.0,15.7758,15.8016,15.763,15.7823,70800.0
2011-08-18 13:40:00,24.53,24.58,24.53,24.56,28000.0,15.7758,15.808,15.7758,15.7951,28000.0
2011-08-18 13:45:00,24.56,24.61,24.55,24.59,56600.0,15.7951,15.8273,15.7887,15.8144,56600.0
2011-08-18 13:50:00,24.59,24.62,24.57,24.57,33600.0,15.8144,15.8337,15.8016,15.8016,33600.0
2011-08-18 13:55:00,24.57,24.57,24.52,24.55,30600.0,15.8016,15.8016,15.7694,15.7887,30600.0
2011-08-18 14:00:00,24.54,24.66,24.54,24.64,94400.0,15.7823,15.8594,15.7823,15.8466,94400.0
2011-08-18 14:05:00,24.64,24.64,24.59,24.59,32600.0,15.8466,15.8466,15.8144,15.8144,32600.0
2011-08-18 14:10:00,24.59,24.61,24.57,24.59,43800.0,15.8144,15.8273,15.8016,15.8144,43800.0
2011-08-18 14:15:00,24.59,24.71,24.59,24.69,120800.0,15.8144,15.8916,15.8144,15.8787,120800.0
2011-08-18 14:20:00,24.7,24.72,24.67,24.72,35600.0,15.8852,15.898,15.8659,15.898,35600.0
2011-08-18 14:25:00,24.73,24.73,24.64,24.65,36600.0,15.9045,15.9045,15.8466,15.853,36600.0
2011-08-18 14:30:00,24.65,24.65,24.61,24.63,36400.0,15.853,15.853,15.8273,15.8401,36400.0
2011-08-18 14:35:00,24.63,24.69,24.63,24.66,50800.0,15.8401,15.8787,15.8401,15.8594,50800.0
2011-08-18 14:40:00,24.66,24.66,24.58,24.59,65800.0,15.8594,15.8594,15.808,15.8144,65800.0
2011-08-18 14:45:00,24.59,24.61,24.57,24.6,43600.0,15.8144,15.8273,15.8016,15.8208,43600.0
2011-08-18 14:50:00,24.59,24.59,24.53,24.54,43000.0,15.8144,15.8144,15.7758,15.7823,43000.0
2011-08-18 14:55:00,24.55,24.6,24.55,24.56,87800.0,15.7887,15.8208,15.7887,15.7951,87800.0
2011-08-18 15:00:00,24.56,24.57,24.47,24.47,73000.0,15.7951,15.8016,15.7372,15.7372,73000.0
2011-08-18 15:05:00,24.48,24.55,24.47,24.5,52200.0,15.7437,15.7887,15.7372,15.7565,52200.0
2011-08-18 15:10:00,24.5,24.56,24.5,24.53,54600.0,15.7565,15.7951,15.7565,15.7758,54600.0
2011-08-18 15:15:00,24.53,24.54,24.48,24.52,57000.0,15.7758,15.7823,15.7437,15.7694,57000.0
2011-08-18 15:20:00,24.51,24.54,24.49,24.5,49800.0,15.763,15.7823,15.7501,15.7565,49800.0
2011-08-18 15:25:00,24.5,24.61,24.5,24.61,66600.0,15.7565,15.8273,15.7565,15.8273,66600.0
2011-08-18 15:30:00,24.61,24.64,24.59,24.63,76000.0,15.8273,15.8466,15.8144,15.8401,76000.0
2011-08-18 15:35:00,24.63,24.64,24.56,24.57,102200.0,15.8401,15.8466,15.7951,15.8016,102200.0
2011-08-18 15:40:00,24.58,24.58,24.49,24.49,81600.0,15.808,15.808,15.7501,15.7501,81600.0
2011-08-18 15:45:00,24.49,24.55,24.45,24.54,197800.0,15.7501,15.7887,15.7244,15.7823,197800.0
2011-08-18 15:50:00,24.54,24.68,24.54,24.66,195400.0,15.7823,15.8723,15.7823,15.8594,195400.0
2011-08-18 15:55:00,24.67,24.73,24.62,24.65,266000.0,15.8659,15.9045,15.8337,15.853,266000.0
2011-08-19 09:30:00,24.38,24.55,24.38,24.55,359600.0,15.6794,15.7887,15.6794,15.7887,359600.0
2011-08-19 09:35:00,24.53,24.62,24.5,24.58,12600.0,15.7758,15.8337,15.7565,15.808,12600.0
2011-08-19 09:40:00,24.56,24.57,24.41,24.44,23600.0,15.7951,15.8016,15.6987,15.7179,23600.0
2011-08-19 09:45:00,24.42,24.43,24.29,24.33,54800.0,15.7051,15.7115,15.6215,15.6472,54800.0
2011-08-19 09:50:00,24.34,24.41,24.34,24.39,17200.0,15.6536,15.6987,15.6536,15.6858,17200.0
2011-08-19 09:55:00,24.38,24.48,24.36,24.41,16400.0,15.6794,15.7437,15.6665,15.6987,16400.0
2011-08-19 10:00:00,24.42,24.5,24.38,24.47,54800.0,15.7051,15.7565,15.6794,15.7372,54800.0
2011-08-19 10:05:00,24.46,24.5,24.42,24.5,37400.0,15.7308,15.7565,15.7051,15.7565,37400.0
2011-08-19 10:10:00,24.5,24.53,24.43,24.43,31800.0,15.7565,15.7758,15.7115,15.7115,31800.0
2011-08-19 10:15:00,24.43,24.61,24.43,24.56,54200.0,15.7115,15.8273,15.7115,15.7951,54200.0
2011-08-19 10:20:00,24.56,24.58,24.53,24.57,40400.0,15.7951,15.808,15.7758,15.8016,40400.0
2011-08-19 10:25:00,24.58,24.75,24.58,24.72,65800.0,15.808,15.9173,15.808,15.898,65800.0
2011-08-19 10:30:00,24.73,24.73,24.67,24.68,56800.0,15.9045,15.9045,15.8659,15.8723,56800.0
2011-08-19 10:35:00,24.7,24.7,24.64,24.64,23600.0,15.8852,15.8852,15.8466,15.8466,23600.0
2011-08-19 10:40:00,24.64,24.65,24.59,24.61,62000.0,15.8466,15.853,15.8144,15.8273,62000.0
2011-08-19 10:45:00,24.61,24.64,24.6,24.63,62200.0,15.8273,15.8466,15.8208,15.8401,62200.0
2011-08-19 10:50:00,24.63,24.64,24.6,24.64,31200.0,15.8401,15.8466,15.8208,15.8466,31200.0
2011-08-19 10:55:00,24.63,24.65,24.61,24.61,61600.0,15.8401,15.853,15.8273,15.8273,61600.0
2011-08-19 11:00:00,24.61,24.63,24.59,24.59,21200.0,15.8273,15.8401,15.8144,15.8144,21200.0
2011-08-19 11:05:00,24.58,24.59,24.53,24.53,27800.0,15.808,15.8144,15.7758,15.7758,27800.0
2011-08-19 11:10:00,24.53,24.55,24.48,24.5,33200.0,15.7758,15.7887,15.7437,15.7565,33200.0
2011-08-19 11:15:00,24.49,24.54,24.47,24.5,42200.0,15.7501,15.7823,15.7372,15.7565,42200.0
2011-08-19 11:20:00,24.5,24.58,24.49,24.56,29000.0,15.7565,15.808,15.7501,15.7951,29000.0
2011-08-19 11:25:00,24.56,24.57,24.5,24.5,22200.0,15.7951,15.8016,15.7565,15.7565,22200.0
2011-08-19 11:30:00,24.5,24.55,24.48,24.49,23800.0,15.7565,15.7887,15.7437,15.7501,23800.0
2011-08-19 11:35:00,24.48,24.53,24.45,24.52,45600.0,15.7437,15.7758,15.7244,15.7694,45600.0
2011-08-19 11:40:00,24.52,24.6,24.52,24.6,48600.0,15.7694,15.8208,15.7694,15.8208,48600.0
2011-08-19 11:45:00,24.6,24.6,24.53,24.54,22800.0,15.8208,15.8208,15.7758,15.7823,22800.0
2011-08-19 11:50:00,24.55,24.58,24.54,24.56,12400.0,15.7887,15.808,15.7823,15.7951,12400.0
2011-08-19 11:55:00,24.56,24.56,24.5,24.55,38800.0,15.7951,15.7951,15.7565,15.7887,38800.0
2011-08-19 12:00:00,24.55,24.56,24.5,24.5,19200.0,15.7887,15.7951,15.7565,15.7565,19200.0
2011-08-19 12:05:00,24.5,24.56,24.5,24.5,33200.0,15.7565,15.7951,15.7565,15.7565,33200.0
2011-08-19 12:10:00,24.5,24.53,24.5,24.53,16400.0,15.7565,15.7758,15.7565,15.7758,16400.0
2011-08-19 12:15:00,24.53,24.53,24.48,24.49,58800.0,15.7758,15.7758,15.7437,15.7501,58800.0
2011-08-19 12:20:00,24.49,24.51,24.45,24.46,23000.0,15.7501,15.763,15.7244,15.7308,23000.0
2011-08-19 12:25:00,24.47,24.52,24.47,24.52,29600.0,15.7372,15.7694,15.7372,15.7694,29600.0
2011-08-19 12:30:00,24.51,24.53,24.47,24.5,44000.0,15.763,15.7758,15.7372,15.7565,44000.0
2011-08-19 12:35:00,24.49,24.53,24.48,24.48,45800.0,15.7501,15.7758,15.7437,15.7437,45800.0
2011-08-19 12:40:00,24.47,24.52,24.47,24.5,23400.0,15.7372,15.7694,15.7372,15.7565,23400.0
2011-08-19 12:45:00,24.49,24.53,24.49,24.52,31200.0,15.7501,15.7758,15.7501,15.7694,31200.0
2011-08-19 12:50:00,24.52,24.52,24.48,24.52,28600.0,15.7694,15.7694,15.7437,15.7694,28600.0
2011-08-19 12:55:00,24.52,24.52,24.46,24.48,51400.0,15.7694,15.7694,15.7308,15.7437,51400.0
2011-08-19 13:00:00,24.48,24.48,24.44,24.46,52600.0,15.7437,15.7437,15.7179,15.7308,52600.0
2011-08-19 13:05:00,24.46,24.54,24.46,24.52,37600.0,15.7308,15.7823,15.7308,15.7694,37600.0
2011-08-19 13:10:00,24.52,24.58,24.51,24.56,37800.0,15.7694,15.808,15.763,15.7951,37800.0
2011-08-19 13:15:00,24.56,24.58,24.52,24.58,31200.0,15.7951,15.808,15.7694,15.808,31200.0
2011-08-19 13:20:00,24.57,24.57,24.52,24.53,25800.0,15.8016,15.8016,15.7694,15.7758,25800.0
2011-08-19 13:25:00,24.52,24.53,24.5,24.51,41600.0,15.7694,15.7758,15.7565,15.763,41600.0
2011-08-19 13:30:00,24.5,24.53,24.41,24.43,108000.0,15.7565,15.7758,15.6987,15.7115,108000.0
2011-08-19 13:35:00,24.43,24.47,24.43,24.47,34000.0,15.7115,15.7372,15.7115,15.7372,34000.0
2011-08-19 13:40:00,24.46,24.48,24.43,24.45,26000.0,15.7308,15.7437,15.7115,15.7244,26000.0
2011-08-19 13:45:00,24.44,24.55,24.44,24.54,40600.0,15.7179,15.7887,15.7179,15.7823,40600.0
2011-08-19 13:50:00,24.55,24.55,24.47,24.47,17600.0,15.7887,15.7887,15.7372,15.7372,17600.0
2011-08-19 13:55:00,24.47,24.52,24.47,24.49,13400.0,15.7372,15.7694,15.7372,15.7501,13400.0
2011-08-19 14:00:00,24.49,24.52,24.48,24.49,31400.0,15.7501,15.7694,15.7437,15.7501,31400.0
2011-08-19 14:05:00,24.48,24.49,24.42,24.48,53200.0,15.7437,15.7501,15.7051,15.7437,53200.0
2011-08-19 14:10:00,24.48,24.5,24.43,24.5,23800.0,15.7437,15.7565,15.7115,15.7565,23800.0
2011-08-19 14:15:00,24.49,24.49,24.43,24.45,16400.0,15.7501,15.7501,15.7115,15.7244,16400.0
2011-08-19 14:20:00,24.43,24.44,24.39,24.43,27200.0,15.7115,15.7179,15.6858,15.7115,27200.0
2011-08-19 14:25:00,24.43,24.47,24.43,24.45,19400.0,15.7115,15.7372,15.7115,15.7244,19400.0
2011-08-19 14:30:00,24.46,24.46,24.38,24.39,21000.0,15.7308,15.7308,15.6794,15.6858,21000.0
2011-08-19 14:35:00,24.38,24.45,24.38,24.45,25000.0,15.6794,15.7244,15.6794,15.7244,25000.0
2011-08-19 14:40:00,24.45,24.49,24.43,24.48,31800.0,15.7244,15.7501,15.7115,15.7437,31800.0
2011-08-19 14:45:00,24.47,24.47,24.38,24.38,24200.0,15.7372,15.7372,15.6794,15.6794,24200.0
2011-08-19 14:50:00,24.38,24.4,24.33,24.38,21800.0,15.6794,15.6922,15.6472,15.6794,21800.0
2011-08-19 14:55:00,24.38,24.41,24.38,24.38,29400.0,15.6794,15.6987,15.6794,15.6794,29400.0
2011-08-19 15:00:00,24.38,24.4,24.34,24.38,56400.0,15.6794,15.6922,15.6536,15.6794,56400.0
2011-08-19 15:05:00,24.38,24.41,24.34,24.36,53000.0,15.6794,15.6987,15.6536,15.6665,53000.0
2011-08-19 15:10:00,24.36,24.39,24.36,24.38,24000.0,15.6665,15.6858,15.6665,15.6794,24000.0
2011-08-19 15:15:00,24.38,24.39,24.32,24.38,51800.0,15.6794,15.6858,15.6408,15.6794,51800.0
2011-08-19 15:20:00,24.38,24.49,24.38,24.44,52200.0,15.6794,15.7501,15.6794,15.7179,52200.0
2011-08-19 15:25:00,24.44,24.49,24.43,24.48,65800.0,15.7179,15.7501,15.7115,15.7437,65800.0
2011-08-19 15:30:00,24.48,24.48,24.4,24.4,74200.0,15.7437,15.7437,15.6922,15.6922,74200.0
2011-08-19 15:35:00,24.41,24.46,24.39,24.43,30000.0,15.6987,15.7308,15.6858,15.7115,30000.0
2011-08-19 15:40:00,24.43,24.43,24.36,24.43,43200.0,15.7115,15.7115,15.6665,15.7115,43200.0
2011-08-19 15:45:00,24.43,24.46,24.42,24.44,79400.0,15.7115,15.7308,15.7051,15.7179,79400.0
2011-08-19 15:50:00,24.43,24.49,24.41,24.42,76200.0,15.7115,15.7501,15.6987,15.7051,76200.0
2011-08-19 15:55:00,24.41,24.41,24.35,24.38,151600.0,15.6987,15.6987,15.6601,15.6794,151600.0
2011-08-22 09:30:00,24.69,24.79,24.65,24.68,48400.0,15.8787,15.943,15.853,15.8723,48400.0
2011-08-22 09:35:00,24.68,24.77,24.68,24.75,87400.0,15.8723,15.9302,15.8723,15.9173,87400.0
2011-08-22 09:40:00,24.75,24.77,24.7,24.74,51800.0,15.9173,15.9302,15.8852,15.9109,51800.0
2011-08-22 09:45:00,24.75,24.75,24.71,24.75,46400.0,15.9173,15.9173,15.8916,15.9173,46400.0
2011-08-22 09:50:00,24.75,24.75,24.67,24.67,48800.0,15.9173,15.9173,15.8659,15.8659,48800.0
2011-08-22 09:55:00,24.65,24.69,24.62,24.67,16000.0,15.853,15.8787,15.8337,15.8659,16000.0
2011-08-22 10:00:00,24.68,24.72,24.66,24.68,54600.0,15.8723,15.898,15.8594,15.8723,54600.0
2011-08-22 10:05:00,24.68,24.68,24.64,24.66,35400.0,15.8723,15.8723,15.8466,15.8594,35400.0
2011-08-22 10:10:00,24.66,24.72,24.65,24.68,33400.0,15.8594,15.898,15.853,15.8723,33400.0
2011-08-22 10:15:00,24.67,24.72,24.66,24.68,40600.0,15.8659,15.898,15.8594,15.8723,40600.0
2011-08-22 10:20:00,24.69,24.7,24.6,24.64,38800.0,15.8787,15.8852,15.8208,15.8466,38800.0
2011-08-22 10:25:00,24.65,24.68,24.62,24.63,45200.0,15.853,15.8723,15.8337,15.8401,45200.0
2011-08-22 10:30:00,24.65,24.66,24.61,24.63,18600.0,15.853,15.8594,15.8273,15.8401,18600.0
2011-08-22 10:35:00,24.63,24.64,24.57,24.6,27600.0,15.8401,15.8466,15.8016,15.8208,27600.0
2011-08-22 10:40:00,24.61,24.64,24.59,24.59,32800.0,15.8273,15.8466,15.8144,15.8144,32800.0
2011-08-22 10:45:00,24.59,24.63,24.56,24.56,15600.0,15.8144,15.8401,15.7951,15.7951,15600.0
2011-08-22 10:50:00,24.57,24.59,24.46,24.5,34000.0,15.8016,15.8144,15.7308,15.7565,34000.0
2011-08-22 10:55:00,24.5,24.53,24.47,24.49,53800.0,15.7565,15.7758,15.7372,15.7501,53800.0
2011-08-22 11:00:00,24.48,24.52,24.46,24.51,47200.0,15.7437,15.7694,15.7308,15.763,47200.0
2011-08-22 11:05:00,24.51,24.52,24.48,24.52,28200.0,15.763,15.7694,15.7437,15.7694,28200.0
2011-08-22 11:10:00,24.52,24.52,24.46,24.51,37600.0,15.7694,15.7694,15.7308,15.763,37600.0
2011-08-22 11:15:00,24.5,24.53,24.45,24.46,56800.0,15.7565,15.7758,15.7244,15.7308,56800.0
2011-08-22 11:20:00,24.46,24.5,24.43,24.5,49400.0,15.7308,15.7565,15.7115,15.7565,49400.0
2011-08-22 11:25:00,24.5,24.52,24.47,24.52,35000.0,15.7565,15.7694,15.7372,15.7694,35000.0
2011-08-22 11:30:00,24.52,24.54,24.48,24.48,35400.0,15.7694,15.7823,15.7437,15.7437,35400.0
2011-08-22 11:35:00,24.47,24.5,24.46,24.5,24400.0,15.7372,15.7565,15.7308,15.7565,24400.0
2011-08-22 11:40:00,24.5,24.5,24.44,24.44,46000.0,15.7565,15.7565,15.7179,15.7179,46000.0
2011-08-22 11:45:00,24.44,24.47,24.43,24.44,24000.0,15.7179,15.7372,15.7115,15.7179,24000.0
2011-08-22 11:50:00,24.45,24.45,24.4,24.41,22000.0,15.7244,15.7244,15.6922,15.6987,22000.0
2011-08-22 11:55:00,24.41,24.43,24.36,24.42,42400.0,15.6987,15.7115,15.6665,15.7051,42400.0
2011-08-22 12:00:00,24.43,24.45,24.4,24.43,22400.0,15.7115,15.7244,15.6922,15.7115,22400.0
2011-08-22 12:05:00,24.42,24.45,24.41,24.45,10000.0,15.7051,15.7244,15.6987,15.7244,10000.0
2011-08-22 12:10:00,24.43,24.43,24.41,24.43,6000.0,15.7115,15.7115,15.6987,15.7115,6000.0
2011-08-22 12:15:00,24.42,24.42,24.36,24.4,17200.0,15.7051,15.7051,15.6665,15.6922,17200.0
2011-08-22 12:20:00,24.4,24.42,24.39,24.39,16000.0,15.6922,15.7051,15.6858,15.6858,16000.0
2011-08-22 12:25:00,24.39,24.42,24.35,24.36,19400.0,15.6858,15.7051,15.6601,15.6665,19400.0
2011-08-22 12:30:00,24.36,24.38,24.32,24.33,20000.0,15.6665,15.6794,15.6408,15.6472,20000.0
2011-08-22 12:35:00,24.33,24.34,24.32,24.33,15000.0,15.6472,15.6536,15.6408,15.6472,15000.0
2011-08-22 12:40:00,24.33,24.36,24.3,24.36,20200.0,15.6472,15.6665,15.6279,15.6665,20200.0
2011-08-22 12:45:00,24.36,24.43,24.36,24.4,20000.0,15.6665,15.7115,15.6665,15.6922,20000.0
2011-08-22 12:50:00,24.41,24.45,24.38,24.45,26800.0,15.6987,15.7244,15.6794,15.7244,26800.0
2011-08-22 12:55:00,24.46,24.5,24.45,24.49,49600.0,15.7308,15.7565,15.7244,15.7501,49600.0
2011-08-22 13:00:00,24.49,24.53,24.47,24.53,54000.0,15.7501,15.7758,15.7372,15.7758,54000.0
2011-08-22 13:05:00,24.53,24.57,24.51,24.56,46000.0,15.7758,15.8016,15.763,15.7951,46000.0
2011-08-22 13:10:00,24.56,24.59,24.55,24.56,59400.0,15.7951,15.8144,15.7887,15.7951,59400.0
2011-08-22 13:15:00,24.56,24.57,24.52,24.54,35000.0,15.7951,15.8016,15.7694,15.7823,35000.0
2011-08-22 13:20:00,24.54,24.56,24.54,24.54,17200.0,15.7823,15.7951,15.7823,15.7823,17200.0
2011-08-22 13:25:00,24.53,24.53,24.46,24.46,16400.0,15.7758,15.7758,15.7308,15.7308,16400.0
2011-08-22 13:30:00,24.47,24.51,24.42,24.42,15400.0,15.7372,15.763,15.7051,15.7051,15400.0
2011-08-22 13:35:00,24.42,24.45,24.41,24.45,16800.0,15.7051,15.7244,15.6987,15.7244,16800.0
2011-08-22 13:40:00,24.43,24.45,24.42,24.43,19000.0,15.7115,15.7244,15.7051,15.7115,19000.0
2011-08-22 13:45:00,24.42,24.43,24.39,24.41,27400.0,15.7051,15.7115,15.6858,15.6987,27400.0
2011-08-22 13:50:00,24.4,24.42,24.39,24.41,21200.0,15.6922,15.7051,15.6858,15.6987,21200.0
2011-08-22 13:55:00,24.41,24.43,24.39,24.43,14400.0,15.6987,15.7115,15.6858,15.7115,14400.0
2011-08-22 14:00:00,24.43,24.47,24.41,24.43,50200.0,15.7115,15.7372,15.6987,15.7115,50200.0
2011-08-22 14:05:00,24.42,24.5,24.42,24.46,29600.0,15.7051,15.7565,15.7051,15.7308,29600.0
2011-08-22 14:10:00,24.46,24.48,24.46,24.47,16800.0,15.7308,15.7437,15.7308,15.7372,16800.0
2011-08-22 14:15:00,24.48,24.54,24.43,24.46,61800.0,15.7437,15.7823,15.7115,15.7308,61800.0
2011-08-22 14:20:00,24.47,24.51,24.46,24.49,28800.0,15.7372,15.763,15.7308,15.7501,28800.0
2011-08-22 14:25:00,24.49,24.5,24.45,24.47,16400.0,15.7501,15.7565,15.7244,15.7372,16400.0
2011-08-22 14:30:00,24.47,24.5,24.46,24.47,21200.0,15.7372,15.7565,15.7308,15.7372,21200.0
2011-08-22 14:35:00,24.47,24.49,24.43,24.44,26000.0,15.7372,15.7501,15.7115,15.7179,26000.0
2011-08-22 14:40:00,24.45,24.48,24.43,24.47,27800.0,15.7244,15.7437,15.7115,15.7372,27800.0
2011-08-22 14:45:00,24.46,24.49,24.45,24.45,15000.0,15.7308,15.7501,15.7244,15.7244,15000.0
2011-08-22 14:50:00,24.46,24.47,24.42,24.43,21600.0,15.7308,15.7372,15.7051,15.7115,21600.0
2011-08-22 14:55:00,24.43,24.45,24.41,24.42,25800.0,15.7115,15.7244,15.6987,15.7051,25800.0
2011-08-22 15:00:00,24.41,24.42,24.4,24.41,12000.0,15.6987,15.7051,15.6922,15.6987,12000.0
2011-08-22 15:05:00,24.41,24.46,24.4,24.42,27200.0,15.6987,15.7308,15.6922,15.7051,27200.0
2011-08-22 15:10:00,24.42,24.48,24.42,24.47,38600.0,15.7051,15.7437,15.7051,15.7372,38600.0
2011-08-22 15:15:00,24.47,24.49,24.45,24.46,35400.0,15.7372,15.7501,15.7244,15.7308,35400.0
2011-08-22 15:20:00,24.46,24.5,24.44,24.5,69800.0,15.7308,15.7565,15.7179,15.7565,69800.0
2011-08-22 15:25:00,24.5,24.51,24.46,24.47,48200.0,15.7565,15.763,15.7308,15.7372,48200.0
2011-08-22 15:30:00,24.46,24.49,24.45,24.45,55000.0,15.7308,15.7501,15.7244,15.7244,55000.0
2011-08-22 15:35:00,24.46,24.48,24.44,24.44,38000.0,15.7308,15.7437,15.7179,15.7179,38000.0
2011-08-22 15:40:00,24.44,24.48,24.43,24.48,40600.0,15.7179,15.7437,15.7115,15.7437,40600.0
2011-08-22 15:45:00,24.49,24.51,24.41,24.43,99600.0,15.7501,15.763,15.6987,15.7115,99600.0
2011-08-22 15:50:00,24.43,24.43,24.37,24.39,73200.0,15.7115,15.7115,15.6729,15.6858,73200.0
2011-08-22 15:55:00,24.4,24.43,24.39,24.43,137200.0,15.6922,15.7115,15.6858,15.7115,137200.0
2011-08-23 09:30:00,24.37,24.56,24.37,24.45,69600.0,15.6729,15.7951,15.6729,15.7244,69600.0
2011-08-23 09:35:00,24.45,24.51,24.34,24.43,25400.0,15.7244,15.763,15.6536,15.7115,25400.0
2011-08-23 09:40:00,24.43,24.48,24.3,24.31,23800.0,15.7115,15.7437,15.6279,15.6343,23800.0
2011-08-23 09:45:00,24.31,24.37,24.29,24.35,19200.0,15.6343,15.6729,15.6215,15.6601,19200.0
2011-08-23 09:50:00,24.35,24.38,24.3,24.3,18400.0,15.6601,15.6794,15.6279,15.6279,18400.0
2011-08-23 09:55:00,24.32,24.35,24.25,24.25,13400.0,15.6408,15.6601,15.5958,15.5958,13400.0
2011-08-23 10:00:00,24.26,24.47,24.25,24.42,46600.0,15.6022,15.7372,15.5958,15.7051,46600.0
2011-08-23 10:05:00,24.42,24.53,24.42,24.49,38600.0,15.7051,15.7758,15.7051,15.7501,38600.0
2011-08-23 10:10:00,24.49,24.55,24.47,24.49,43400.0,15.7501,15.7887,15.7372,15.7501,43400.0
2011-08-23 10:15:00,24.48,24.5,24.43,24.47,34600.0,15.7437,15.7565,15.7115,15.7372,34600.0
2011-08-23 10:20:00,24.46,24.53,24.43,24.5,46400.0,15.7308,15.7758,15.7115,15.7565,46400.0
2011-08-23 10:25:00,24.5,24.55,24.49,24.54,30200.0,15.7565,15.7887,15.7501,15.7823,30200.0
2011-08-23 10:30:00,24.53,24.57,24.5,24.57,26800.0,15.7758,15.8016,15.7565,15.8016,26800.0
2011-08-23 10:35:00,24.58,24.61,24.56,24.6,31200.0,15.808,15.8273,15.7951,15.8208,31200.0
2011-08-23 10:40:00,24.61,24.67,24.58,24.64,32600.0,15.8273,15.8659,15.808,15.8466,32600.0
2011-08-23 10:45:00,24.64,24.65,24.61,24.62,21600.0,15.8466,15.853,15.8273,15.8337,21600.0
2011-08-23 10:50:00,24.62,24.66,24.61,24.64,44000.0,15.8337,15.8594,15.8273,15.8466,44000.0
2011-08-23 10:55:00,24.64,24.66,24.61,24.63,42000.0,15.8466,15.8594,15.8273,15.8401,42000.0
2011-08-23 11:00:00,24.63,24.65,24.61,24.64,34200.0,15.8401,15.853,15.8273,15.8466,34200.0
2011-08-23 11:05:00,24.64,24.66,24.61,24.64,24000.0,15.8466,15.8594,15.8273,15.8466,24000.0
2011-08-23 11:10:00,24.63,24.68,24.63,24.68,28000.0,15.8401,15.8723,15.8401,15.8723,28000.0
2011-08-23 11:15:00,24.68,24.7,24.65,24.68,35000.0,15.8723,15.8852,15.853,15.8723,35000.0
2011-08-23 11:20:00,24.67,24.67,24.63,24.67,34800.0,15.8659,15.8659,15.8401,15.8659,34800.0
2011-08-23 11:25:00,24.66,24.68,24.64,24.67,27000.0,15.8594,15.8723,15.8466,15.8659,27000.0
2011-08-23 11:30:00,24.68,24.7,24.64,24.67,27400.0,15.8723,15.8852,15.8466,15.8659,27400.0
2011-08-23 11:35:00,24.66,24.73,24.66,24.73,22800.0,15.8594,15.9045,15.8594,15.9045,22800.0
2011-08-23 11:40:00,24.74,24.76,24.72,24.76,22600.0,15.9109,15.9237,15.898,15.9237,22600.0
2011-08-23 11:45:00,24.76,24.81,24.76,24.81,25400.0,15.9237,15.9559,15.9237,15.9559,25400.0
2011-08-23 11:50:00,24.81,24.83,24.81,24.81,20000.0,15.9559,15.9688,15.9559,15.9559,20000.0
2011-08-23 11:55:00,24.81,24.86,24.81,24.86,42000.0,15.9559,15.9881,15.9559,15.9881,42000.0
2011-08-23 12:00:00,24.86,24.86,24.8,24.82,30600.0,15.9881,15.9881,15.9495,15.9623,30600.0
2011-08-23 12:05:00,24.82,24.83,24.8,24.82,23200.0,15.9623,15.9688,15.9495,15.9623,23200.0
2011-08-23 12:10:00,24.82,24.82,24.79,24.79,27400.0,15.9623,15.9623,15.943,15.943,27400.0
2011-08-23 12:15:00,24.8,24.8,24.77,24.78,41200.0,15.9495,15.9495,15.9302,15.9366,41200.0
2011-08-23 12:20:00,24.78,24.81,24.78,24.81,28800.0,15.9366,15.9559,15.9366,15.9559,28800.0
2011-08-23 12:25:00,24.8,24.82,24.8,24.81,21600.0,15.9495,15.9623,15.9495,15.9559,21600.0
2011-08-23 12:30:00,24.81,24.83,24.8,24.8,23600.0,15.9559,15.9688,15.9495,15.9495,23600.0
2011-08-23 12:35:00,24.8,24.82,24.79,24.81,15800.0,15.9495,15.9623,15.943,15.9559,15800.0
2011-08-23 12:40:00,24.8,24.85,24.79,24.83,42600.0,15.9495,15.9816,15.943,15.9688,42600.0
2011-08-23 12:45:00,24.83,24.84,24.8,24.8,23400.0,15.9688,15.9752,15.9495,15.9495,23400.0
2011-08-23 12:50:00,24.81,24.89,24.81,24.88,34000.0,15.9559,16.0074,15.9559,16.0009,34000.0
2011-08-23 12:55:00,24.88,24.89,24.87,24.88,18400.0,16.0009,16.0074,15.9945,16.0009,18400.0
2011-08-23 13:00:00,24.88,24.9,24.88,24.89,25600.0,16.0009,16.0138,16.0009,16.0074,25600.0
2011-08-23 13:05:00,24.89,24.91,24.86,24.87,21600.0,16.0074,16.0202,15.9881,15.9945,21600.0
2011-08-23 13:10:00,24.86,24.86,24.84,24.86,23000.0,15.9881,15.9881,15.9752,15.9881,23000.0
2011-08-23 13:15:00,24.86,24.86,24.83,24.83,13400.0,15.9881,15.9881,15.9688,15.9688,13400.0
2011-08-23 13:20:00,24.83,24.85,24.83,24.83,15200.0,15.9688,15.9816,15.9688,15.9688,15200.0
2011-08-23 13:25:00,24.83,24.85,24.83,24.85,17200.0,15.9688,15.9816,15.9688,15.9816,17200.0
2011-08-23 13:30:00,24.85,24.87,24.84,24.84,18600.0,15.9816,15.9945,15.9752,15.9752,18600.0
2011-08-23 13:35:00,24.85,24.86,24.84,24.86,24800.0,15.9816,15.9881,15.9752,15.9881,24800.0
2011-08-23 13:40:00,24.86,24.89,24.85,24.88,22000.0,15.9881,16.0074,15.9816,16.0009,22000.0
2011-08-23 13:45:00,24.89,24.91,24.88,24.91,22000.0,16.0074,16.0202,16.0009,16.0202,22000.0
2011-08-23 13:50:00,24.91,24.93,24.79,24.83,51000.0,16.0202,16.0331,15.943,15.9688,51000.0
2011-08-23 13:55:00,24.83,24.85,24.79,24.79,62800.0,15.9688,15.9816,15.943,15.943,62800.0
2011-08-23 14:00:00,24.79,24.79,24.72,24.77,33400.0,15.943,15.943,15.898,15.9302,33400.0
2011-08-23 14:05:00,24.77,24.78,24.7,24.72,34800.0,15.9302,15.9366,15.8852,15.898,34800.0
2011-08-23 14:10:00,24.72,24.73,24.61,24.62,41000.0,15.898,15.9045,15.8273,15.8337,41000.0
2011-08-23 14:15:00,24.63,24.71,24.63,24.71,42000.0,15.8401,15.8916,15.8401,15.8916,42000.0
2011-08-23 14:20:00,24.73,24.73,24.69,24.72,25000.0,15.9045,15.9045,15.8787,15.898,25000.0
2011-08-23 14:25:00,24.72,24.77,24.72,24.74,32400.0,15.898,15.9302,15.898,15.9109,32400.0
2011-08-23 14:30:00,24.74,24.78,24.74,24.76,45200.0,15.9109,15.9366,15.9109,15.9237,45200.0
2011-08-23 14:35:00,24.76,24.79,24.73,24.76,51400.0,15.9237,15.943,15.9045,15.9237,51400.0
2011-08-23 14:40:00,24.76,24.78,24.73,24.76,25200.0,15.9237,15.9366,15.9045,15.9237,25200.0
2011-08-23 14:45:00,24.77,24.8,24.77,24.78,30800.0,15.9302,15.9495,15.9302,15.9366,30800.0
2011-08-23 14:50:00,24.78,24.79,24.74,24.75,41400.0,15.9366,15.943,15.9109,15.9173,41400.0
2011-08-23 14:55:00,24.75,24.75,24.71,24.74,37800.0,15.9173,15.9173,15.8916,15.9109,37800.0
2011-08-23 15:00:00,24.75,24.85,24.74,24.83,38800.0,15.9173,15.9816,15.9109,15.9688,38800.0
2011-08-23 15:05:00,24.83,24.89,24.82,24.89,39800.0,15.9688,16.0074,15.9623,16.0074,39800.0
2011-08-23 15:10:00,24.89,24.93,24.89,24.92,37800.0,16.0074,16.0331,16.0074,16.0266,37800.0
2011-08-23 15:15:00,24.92,24.92,24.85,24.86,35400.0,16.0266,16.0266,15.9816,15.9881,35400.0
2011-08-23 15:20:00,24.87,24.91,24.86,24.88,27400.0,15.9945,16.0202,15.9881,16.0009,27400.0
2011-08-23 15:25:00,24.88,24.91,24.83,24.84,32800.0,16.0009,16.0202,15.9688,15.9752,32800.0
2011-08-23 15:30:00,24.84,24.84,24.78,24.8,39600.0,15.9752,15.9752,15.9366,15.9495,39600.0
2011-08-23 15:35:00,24.8,24.87,24.8,24.87,47000.0,15.9495,15.9945,15.9495,15.9945,47000.0
2011-08-23 15:40:00,24.87,24.9,24.87,24.9,60000.0,15.9945,16.0138,15.9945,16.0138,60000.0
2011-08-23 15:45:00,24.9,24.93,24.89,24.9,99800.0,16.0138,16.0331,16.0074,16.0138,99800.0
2011-08-23 15:50:00,24.9,24.92,24.87,24.92,97600.0,16.0138,16.0266,15.9945,16.0266,97600.0
2011-08-23 15:55:00,24.93,25.04,24.92,25.03,241600.0,16.0331,16.1038,16.0266,16.0974,241600.0
2011-08-24 09:30:00,24.98,25.05,24.96,25.03,37600.0,16.0652,16.1103,16.0524,16.0974,37600.0
2011-08-24 09:35:00,25.05,25.22,25.05,25.17,33400.0,16.1103,16.2196,16.1103,16.1874,33400.0
2011-08-24 09:40:00,25.16,25.22,25.15,25.17,22600.0,16.181,16.2196,16.1746,16.1874,22600.0
2011-08-24 09:45:00,25.18,25.29,25.17,25.27,36200.0,16.1939,16.2646,16.1874,16.2517,36200.0
2011-08-24 09:50:00,25.27,25.36,25.26,25.35,37000.0,16.2517,16.3096,16.2453,16.3032,37000.0
2011-08-24 09:55:00,25.33,25.5,25.32,25.45,108400.0,16.2903,16.3997,16.2839,16.3675,108400.0
2011-08-24 10:00:00,25.45,25.71,25.41,25.64,161800.0,16.3675,16.5347,16.3418,16.4897,161800.0
2011-08-24 10:05:00,25.63,25.71,25.61,25.67,84800.0,16.4833,16.5347,16.4704,16.509,84800.0
2011-08-24 10:10:00,25.66,25.69,25.61,25.61,46000.0,16.5026,16.5219,16.4704,16.4704,46000.0
2011-08-24 10:15:00,25.61,25.61,25.5,25.59,49800.0,16.4704,16.4704,16.3997,16.4575,49800.0
2011-08-24 10:20:00,25.58,25.59,25.52,25.55,28400.0,16.4511,16.4575,16.4125,16.4318,28400.0
2011-08-24 10:25:00,25.54,25.55,25.5,25.5,35600.0,16.4254,16.4318,16.3997,16.3997,35600.0
2011-08-24 10:30:00,25.5,25.61,25.5,25.56,115200.0,16.3997,16.4704,16.3997,16.4382,115200.0
2011-08-24 10:35:00,25.56,25.59,25.54,25.59,24000.0,16.4382,16.4575,16.4254,16.4575,24000.0
2011-08-24 10:40:00,25.58,25.6,25.56,25.59,32000.0,16.4511,16.464,16.4382,16.4575,32000.0
2011-08-24 10:45:00,25.59,25.59,25.51,25.51,26200.0,16.4575,16.4575,16.4061,16.4061,26200.0
2011-08-24 10:50:00,25.52,25.56,25.47,25.5,30600.0,16.4125,16.4382,16.3804,16.3997,30600.0
2011-08-24 10:55:00,25.5,25.52,25.47,25.48,24000.0,16.3997,16.4125,16.3804,16.3868,24000.0
2011-08-24 11:00:00,25.47,25.52,25.47,25.52,38400.0,16.3804,16.4125,16.3804,16.4125,38400.0
2011-08-24 11:05:00,25.52,25.53,25.47,25.47,20600.0,16.4125,16.419,16.3804,16.3804,20600.0
2011-08-24 11:10:00,25.47,25.49,25.43,25.49,27200.0,16.3804,16.3932,16.3546,16.3932,27200.0
2011-08-24 11:15:00,25.49,25.5,25.47,25.5,28800.0,16.3932,16.3997,16.3804,16.3997,28800.0
2011-08-24 11:20:00,25.49,25.55,25.48,25.52,27400.0,16.3932,16.4318,16.3868,16.4125,27400.0
2011-08-24 11:25:00,25.52,25.55,25.49,25.49,36200.0,16.4125,16.4318,16.3932,16.3932,36200.0
2011-08-24 11:30:00,25.5,25.55,25.48,25.53,25400.0,16.3997,16.4318,16.3868,16.419,25400.0
2011-08-24 11:35:00,25.53,25.61,25.53,25.61,25800.0,16.419,16.4704,16.419,16.4704,25800.0
2011-08-24 11:40:00,25.61,25.61,25.55,25.57,27800.0,16.4704,16.4704,16.4318,16.4447,27800.0
2011-08-24 11:45:00,25.57,25.57,25.51,25.53,41000.0,16.4447,16.4447,16.4061,16.419,41000.0
2011-08-24 11:50:00,25.53,25.56,25.51,25.55,26400.0,16.419,16.4382,16.4061,16.4318,26400.0
2011-08-24 11:55:00,25.55,25.57,25.51,25.54,29000.0,16.4318,16.4447,16.4061,16.4254,29000.0
2011-08-24 12:00:00,25.53,25.54,25.49,25.5,43800.0,16.419,16.4254,16.3932,16.3997,43800.0
2011-08-24 12:05:00,25.49,25.5,25.47,25.48,23400.0,16.3932,16.3997,16.3804,16.3868,23400.0
2011-08-24 12:10:00,25.48,25.49,25.43,25.47,20000.0,16.3868,16.3932,16.3546,16.3804,20000.0
2011-08-24 12:15:00,25.46,25.47,25.42,25.42,29000.0,16.3739,16.3804,16.3482,16.3482,29000.0
2011-08-24 12:20:00,25.42,25.46,25.42,25.46,16000.0,16.3482,16.3739,16.3482,16.3739,16000.0
2011-08-24 12:25:00,25.46,25.46,25.41,25.43,19000.0,16.3739,16.3739,16.3418,16.3546,19000.0
2011-08-24 12:30:00,25.43,25.45,25.42,25.45,18800.0,16.3546,16.3675,16.3482,16.3675,18800.0
2011-08-24 12:35:00,25.44,25.46,25.44,25.45,25000.0,16.3611,16.3739,16.3611,16.3675,25000.0
2011-08-24 12:40:00,25.44,25.48,25.43,25.47,11600.0,16.3611,16.3868,16.3546,16.3804,11600.0
2011-08-24 12:45:00,25.47,25.47,25.43,25.44,11800.0,16.3804,16.3804,16.3546,16.3611,11800.0
2011-08-24 12:50:00,25.45,25.48,25.44,25.48,22400.0,16.3675,16.3868,16.3611,16.3868,22400.0
2011-08-24 12:55:00,25.48,25.52,25.48,25.52,20800.0,16.3868,16.4125,16.3868,16.4125,20800.0
2011-08-24 13:00:00,25.5,25.54,25.47,25.52,14000.0,16.3997,16.4254,16.3804,16.4125,14000.0
2011-08-24 13:05:00,25.52,25.52,25.48,25.48,20000.0,16.4125,16.4125,16.3868,16.3868,20000.0
2011-08-24 13:10:00,25.48,25.52,25.47,25.52,22400.0,16.3868,16.4125,16.3804,16.4125,22400.0
2011-08-24 13:15:00,25.52,25.54,25.5,25.53,15200.0,16.4125,16.4254,16.3997,16.419,15200.0
2011-08-24 13:20:00,25.53,25.59,25.53,25.57,20200.0,16.419,16.4575,16.419,16.4447,20200.0
2011-08-24 13:25:00,25.57,25.59,25.55,25.58,13600.0,16.4447,16.4575,16.4318,16.4511,13600.0
2011-08-24 13:30:00,25.58,25.6,25.57,25.58,24600.0,16.4511,16.464,16.4447,16.4511,24600.0
2011-08-24 13:35:00,25.59,25.64,25.58,25.61,11800.0,16.4575,16.4897,16.4511,16.4704,11800.0
2011-08-24 13:40:00,25.61,25.61,25.57,25.57,20800.0,16.4704,16.4704,16.4447,16.4447,20800.0
2011-08-24 13:45:00,25.57,25.57,25.54,25.57,15200.0,16.4447,16.4447,16.4254,16.4447,15200.0
2011-08-24 13:50:00,25.57,25.57,25.54,25.56,13200.0,16.4447,16.4447,16.4254,16.4382,13200.0
2011-08-24 13:55:00,25.56,25.59,25.55,25.59,16200.0,16.4382,16.4575,16.4318,16.4575,16200.0
2011-08-24 14:00:00,25.59,25.59,25.54,25.56,12400.0,16.4575,16.4575,16.4254,16.4382,12400.0
2011-08-24 14:05:00,25.56,25.6,25.54,25.6,19200.0,16.4382,16.464,16.4254,16.464,19200.0
2011-08-24 14:10:00,25.6,25.63,25.59,25.62,14600.0,16.464,16.4833,16.4575,16.4768,14600.0
2011-08-24 14:15:00,25.61,25.61,25.53,25.54,23600.0,16.4704,16.4704,16.419,16.4254,23600.0
2011-08-24 14:20:00,25.54,25.54,25.51,25.54,19200.0,16.4254,16.4254,16.4061,16.4254,19200.0
2011-08-24 14:25:00,25.54,25.54,25.51,25.52,20000.0,16.4254,16.4254,16.4061,16.4125,20000.0
2011-08-24 14:30:00,25.52,25.55,25.51,25.54,20800.0,16.4125,16.4318,16.4061,16.4254,20800.0
2011-08-24 14:35:00,25.54,25.54,25.51,25.54,14000.0,16.4254,16.4254,16.4061,16.4254,14000.0
2011-08-24 14:40:00,25.53,25.57,25.53,25.57,16200.0,16.419,16.4447,16.419,16.4447,16200.0
2011-08-24 14:45:00,25.57,25.59,25.57,25.57,15200.0,16.4447,16.4575,16.4447,16.4447,15200.0
2011-08-24 14:50:00,25.57,25.59,25.57,25.58,18200.0,16.4447,16.4575,16.4447,16.4511,18200.0
2011-08-24 14:55:00,25.59,25.61,25.57,25.59,32800.0,16.4575,16.4704,16.4447,16.4575,32800.0
2011-08-24 15:00:00,25.6,25.6,25.57,25.59,17800.0,16.464,16.464,16.4447,16.4575,17800.0
2011-08-24 15:05:00,25.59,25.59,25.55,25.55,17800.0,16.4575,16.4575,16.4318,16.4318,17800.0
2011-08-24 15:10:00,25.55,25.57,25.55,25.57,27400.0,16.4318,16.4447,16.4318,16.4447,27400.0
2011-08-24 15:15:00,25.57,25.61,25.57,25.6,27800.0,16.4447,16.4704,16.4447,16.464,27800.0
2011-08-24 15:20:00,25.6,25.61,25.58,25.61,17200.0,16.464,16.4704,16.4511,16.4704,17200.0
2011-08-24 15:25:00,25.61,25.61,25.59,25.61,27000.0,16.4704,16.4704,16.4575,16.4704,27000.0
2011-08-24 15:30:00,25.61,25.65,25.61,25.65,34000.0,16.4704,16.4961,16.4704,16.4961,34000.0
2011-08-24 15:35:00,25.64,25.67,25.61,25.61,37800.0,16.4897,16.509,16.4704,16.4704,37800.0
2011-08-24 15:40:00,25.62,25.67,25.61,25.67,41800.0,16.4768,16.509,16.4704,16.509,41800.0
2011-08-24 15:45:00,25.67,25.67,25.61,25.63,58200.0,16.509,16.509,16.4704,16.4833,58200.0
2011-08-24 15:50:00,25.63,25.68,25.63,25.66,81600.0,16.4833,16.5154,16.4833,16.5026,81600.0
2011-08-24 15:55:00,25.66,25.66,25.61,25.63,94600.0,16.5026,16.5026,16.4704,16.4833,94600.0
2011-08-25 09:30:00,25.7,25.77,25.67,25.7,64800.0,16.5283,16.5733,16.509,16.5283,64800.0
2011-08-25 09:35:00,25.67,25.7,25.56,25.58,49200.0,16.509,16.5283,16.4382,16.4511,49200.0
2011-08-25 09:40:00,25.57,25.61,25.54,25.6,51200.0,16.4447,16.4704,16.4254,16.464,51200.0
2011-08-25 09:45:00,25.57,25.59,25.47,25.5,52600.0,16.4447,16.4575,16.3804,16.3997,52600.0
2011-08-25 09:50:00,25.5,25.51,25.43,25.46,27200.0,16.3997,16.4061,16.3546,16.3739,27200.0
2011-08-25 09:55:00,25.46,25.48,25.41,25.42,98400.0,16.3739,16.3868,16.3418,16.3482,98400.0
2011-08-25 10:00:00,25.43,25.46,25.4,25.46,86600.0,16.3546,16.3739,16.3353,16.3739,86600.0
2011-08-25 10:05:00,25.46,25.49,25.43,25.49,96400.0,16.3739,16.3932,16.3546,16.3932,96400.0
2011-08-25 10:10:00,25.49,25.5,25.47,25.49,42600.0,16.3932,16.3997,16.3804,16.3932,42600.0
2011-08-25 10:15:00,25.49,25.5,25.42,25.49,88600.0,16.3932,16.3997,16.3482,16.3932,88600.0
2011-08-25 10:20:00,25.49,25.51,25.41,25.45,96800.0,16.3932,16.4061,16.3418,16.3675,96800.0
2011-08-25 10:25:00,25.43,25.45,25.39,25.44,58800.0,16.3546,16.3675,16.3289,16.3611,58800.0
2011-08-25 10:30:00,25.43,25.46,25.39,25.42,60800.0,16.3546,16.3739,16.3289,16.3482,60800.0
2011-08-25 10:35:00,25.42,25.43,25.35,25.36,48400.0,16.3482,16.3546,16.3032,16.3096,48400.0
2011-08-25 10:40:00,25.36,25.38,25.29,25.29,27200.0,16.3096,16.3225,16.2646,16.2646,27200.0
2011-08-25 10:45:00,25.29,25.3,25.22,25.24,46800.0,16.2646,16.271,16.2196,16.2324,46800.0
2011-08-25 10:50:00,25.24,25.34,25.22,25.34,60000.0,16.2324,16.2968,16.2196,16.2968,60000.0
2011-08-25 10:55:00,25.34,25.47,25.33,25.43,68600.0,16.2968,16.3804,16.2903,16.3546,68600.0
2011-08-25 11:00:00,25.42,25.46,25.4,25.42,43200.0,16.3482,16.3739,16.3353,16.3482,43200.0
2011-08-25 11:05:00,25.41,25.44,25.4,25.42,94800.0,16.3418,16.3611,16.3353,16.3482,94800.0
2011-08-25 11:10:00,25.42,25.45,25.4,25.43,36200.0,16.3482,16.3675,16.3353,16.3546,36200.0
2011-08-25 11:15:00,25.43,25.46,25.41,25.41,35600.0,16.3546,16.3739,16.3418,16.3418,35600.0
2011-08-25 11:20:00,25.41,25.43,25.4,25.41,18800.0,16.3418,16.3546,16.3353,16.3418,18800.0
2011-08-25 11:25:00,25.41,25.41,25.32,25.32,36400.0,16.3418,16.3418,16.2839,16.2839,36400.0
2011-08-25 11:30:00,25.32,25.33,25.29,25.31,29200.0,16.2839,16.2903,16.2646,16.2775,29200.0
2011-08-25 11:35:00,25.31,25.31,25.27,25.29,45200.0,16.2775,16.2775,16.2517,16.2646,45200.0
2011-08-25 11:40:00,25.28,25.31,25.24,25.25,133000.0,16.2582,16.2775,16.2324,16.2389,133000.0
2011-08-25 11:45:00,25.24,25.27,25.22,25.25,27800.0,16.2324,16.2517,16.2196,16.2389,27800.0
2011-08-25 11:50:00,25.25,25.29,25.25,25.28,20600.0,16.2389,16.2646,16.2389,16.2582,20600.0
2011-08-25 11:55:00,25.29,25.32,25.29,25.31,10400.0,16.2646,16.2839,16.2646,16.2775,10400.0
2011-08-25 12:00:00,25.31,25.33,25.31,25.32,9000.0,16.2775,16.2903,16.2775,16.2839,9000.0
2011-08-25 12:05:00,25.32,25.33,25.29,25.29,31000.0,16.2839,16.2903,16.2646,16.2646,31000.0
2011-08-25 12:10:00,25.28,25.3,25.26,25.29,39400.0,16.2582,16.271,16.2453,16.2646,39400.0
2011-08-25 12:15:00,25.28,25.29,25.25,25.25,33000.0,16.2582,16.2646,16.2389,16.2389,33000.0
2011-08-25 12:20:00,25.25,25.25,25.22,25.24,8400.0,16.2389,16.2389,16.2196,16.2324,8400.0
2011-08-25 12:25:00,25.25,25.27,25.25,25.26,7400.0,16.2389,16.2517,16.2389,16.2453,7400.0
2011-08-25 12:30:00,25.26,25.26,25.22,25.22,14600.0,16.2453,16.2453,16.2196,16.2196,14600.0
2011-08-25 12:35:00,25.22,25.27,25.18,25.27,17400.0,16.2196,16.2517,16.1939,16.2517,17400.0
2011-08-25 12:40:00,25.28,25.28,25.25,25.25,21600.0,16.2582,16.2582,16.2389,16.2389,21600.0
2011-08-25 12:45:00,25.25,25.25,25.22,25.24,11200.0,16.2389,16.2389,16.2196,16.2324,11200.0
2011-08-25 12:50:00,25.23,25.23,25.17,25.2,64200.0,16.226,16.226,16.1874,16.2067,64200.0
2011-08-25 12:55:00,25.2,25.21,25.18,25.18,19600.0,16.2067,16.2132,16.1939,16.1939,19600.0
2011-08-25 13:00:00,25.19,25.22,25.19,25.21,42000.0,16.2003,16.2196,16.2003,16.2132,42000.0
2011-08-25 13:05:00,25.2,25.21,25.16,25.16,41400.0,16.2067,16.2132,16.181,16.181,41400.0
2011-08-25 13:10:00,25.15,25.18,25.15,25.17,13800.0,16.1746,16.1939,16.1746,16.1874,13800.0
2011-08-25 13:15:00,25.18,25.2,25.16,25.18,20000.0,16.1939,16.2067,16.181,16.1939,20000.0
2011-08-25 13:20:00,25.18,25.21,25.18,25.2,87000.0,16.1939,16.2132,16.1939,16.2067,87000.0
2011-08-25 13:25:00,25.2,25.22,25.18,25.21,42800.0,16.2067,16.2196,16.1939,16.2132,42800.0
2011-08-25 13:30:00,25.22,25.23,25.2,25.23,31400.0,16.2196,16.226,16.2067,16.226,31400.0
2011-08-25 13:35:00,25.22,25.28,25.21,25.28,13200.0,16.2196,16.2582,16.2132,16.2582,13200.0
2011-08-25 13:40:00,25.28,25.28,25.25,25.25,12800.0,16.2582,16.2582,16.2389,16.2389,12800.0
2011-08-25 13:45:00,25.25,25.27,25.2,25.2,19400.0,16.2389,16.2517,16.2067,16.2067,19400.0
2011-08-25 13:50:00,25.21,25.25,25.21,25.23,12800.0,16.2132,16.2389,16.2132,16.226,12800.0
2011-08-25 13:55:00,25.23,25.25,25.2,25.24,66000.0,16.226,16.2389,16.2067,16.2324,66000.0
2011-08-25 14:00:00,25.24,25.25,25.2,25.25,38800.0,16.2324,16.2389,16.2067,16.2389,38800.0
2011-08-25 14:05:00,25.25,25.27,25.23,25.24,20800.0,16.2389,16.2517,16.226,16.2324,20800.0
2011-08-25 14:10:00,25.25,25.27,25.24,25.24,14400.0,16.2389,16.2517,16.2324,16.2324,14400.0
2011-08-25 14:15:00,25.25,25.32,25.25,25.31,24000.0,16.2389,16.2839,16.2389,16.2775,24000.0
2011-08-25 14:20:00,25.32,25.32,25.26,25.28,19600.0,16.2839,16.2839,16.2453,16.2582,19600.0
2011-08-25 14:25:00,25.28,25.3,25.25,25.3,22600.0,16.2582,16.271,16.2389,16.271,22600.0
2011-08-25 14:30:00,25.3,25.31,25.29,25.31,16600.0,16.271,16.2775,16.2646,16.2775,16600.0
2011-08-25 14:35:00,25.3,25.35,25.3,25.33,22400.0,16.271,16.3032,16.271,16.2903,22400.0
2011-08-25 14:40:00,25.33,25.33,25.3,25.31,31200.0,16.2903,16.2903,16.271,16.2775,31200.0
2011-08-25 14:45:00,25.3,25.31,25.25,25.25,22200.0,16.271,16.2775,16.2389,16.2389,22200.0
2011-08-25 14:50:00,25.26,25.28,25.25,25.27,19600.0,16.2453,16.2582,16.2389,16.2517,19600.0
2011-08-25 14:55:00,25.28,25.28,25.25,25.25,17200.0,16.2582,16.2582,16.2389,16.2389,17200.0
2011-08-25 15:00:00,25.25,25.25,25.22,25.25,22800.0,16.2389,16.2389,16.2196,16.2389,22800.0
2011-08-25 15:05:00,25.24,25.28,25.24,25.27,24000.0,16.2324,16.2582,16.2324,16.2517,24000.0
2011-08-25 15:10:00,25.27,25.28,25.25,25.27,21600.0,16.2517,16.2582,16.2389,16.2517,21600.0
2011-08-25 15:15:00,25.27,25.34,25.26,25.34,43400.0,16.2517,16.2968,16.2453,16.2968,43400.0
2011-08-25 15:20:00,25.34,25.37,25.34,25.35,30600.0,16.2968,16.3161,16.2968,16.3032,30600.0
2011-08-25 15:25:00,25.34,25.35,25.3,25.3,30200.0,16.2968,16.3032,16.271,16.271,30200.0
2011-08-25 15:30:00,25.3,25.31,25.25,25.25,35400.0,16.271,16.2775,16.2389,16.2389,35400.0
2011-08-25 15:35:00,25.25,25.25,25.23,25.25,37200.0,16.2389,16.2389,16.226,16.2389,37200.0
2011-08-25 15:40:00,25.25,25.25,25.18,25.18,47800.0,16.2389,16.2389,16.1939,16.1939,47800.0
2011-08-25 15:45:00,25.18,25.28,25.18,25.27,76200.0,16.1939,16.2582,16.1939,16.2517,76200.0
2011-08-25 15:50:00,25.26,25.28,25.22,25.26,85200.0,16.2453,16.2582,16.2196,16.2453,85200.0
2011-08-25 15:55:00,25.25,25.29,25.25,25.26,117000.0,16.2389,16.2646,16.2389,16.2453,117000.0
2011-08-26 09:30:00,24.96,25.18,24.95,25.17,53400.0,16.0524,16.1939,16.0459,16.1874,53400.0
2011-08-26 09:35:00,25.14,25.15,25.03,25.07,100600.0,16.1681,16.1746,16.0974,16.1231,100600.0
2011-08-26 09:40:00,25.11,25.13,25.03,25.04,36600.0,16.1488,16.1617,16.0974,16.1038,36600.0
2011-08-26 09:45:00,25.05,25.08,25.0,25.06,53200.0,16.1103,16.1295,16.0781,16.1167,53200.0
2011-08-26 09:50:00,25.04,25.04,24.91,24.97,16200.0,16.1038,16.1038,16.0202,16.0588,16200.0
2011-08-26 09:55:00,24.97,25.1,24.97,25.0,86600.0,16.0588,16.1424,16.0588,16.0781,86600.0
2011-08-26 10:00:00,25.04,25.04,24.81,24.81,155000.0,16.1038,16.1038,15.9559,15.9559,155000.0
2011-08-26 10:05:00,24.81,24.81,24.63,24.78,67800.0,15.9559,15.9559,15.8401,15.9366,67800.0
2011-08-26 10:10:00,24.76,24.81,24.73,24.78,25200.0,15.9237,15.9559,15.9045,15.9366,25200.0
2011-08-26 10:15:00,24.79,24.85,24.79,24.85,46600.0,15.943,15.9816,15.943,15.9816,46600.0
2011-08-26 10:20:00,24.83,25.05,24.83,25.02,57000.0,15.9688,16.1103,15.9688,16.091,57000.0
2011-08-26 10:25:00,25.02,25.16,25.01,25.01,43000.0,16.091,16.181,16.0845,16.0845,43000.0
2011-08-26 10:30:00,25.04,25.07,24.96,24.98,29000.0,16.1038,16.1231,16.0524,16.0652,29000.0
2011-08-26 10:35:00,24.99,25.06,24.98,25.02,15200.0,16.0717,16.1167,16.0652,16.091,15200.0
2011-08-26 10:40:00,25.0,25.1,25.0,25.1,14000.0,16.0781,16.1424,16.0781,16.1424,14000.0
2011-08-26 10:45:00,25.1,25.23,25.07,25.23,36200.0,16.1424,16.226,16.1231,16.226,36200.0
2011-08-26 10:50:00,25.22,25.23,25.16,25.17,37400.0,16.2196,16.226,16.181,16.1874,37400.0
2011-08-26 10:55:00,25.16,25.2,25.15,25.17,40800.0,16.181,16.2067,16.1746,16.1874,40800.0
2011-08-26 11:00:00,25.16,25.21,25.11,25.21,51000.0,16.181,16.2132,16.1488,16.2132,51000.0
2011-08-26 11:05:00,25.2,25.27,25.18,25.23,31000.0,16.2067,16.2517,16.1939,16.226,31000.0
2011-08-26 11:10:00,25.23,25.34,25.23,25.31,25000.0,16.226,16.2968,16.226,16.2775,25000.0
2011-08-26 11:15:00,25.3,25.39,25.3,25.38,104600.0,16.271,16.3289,16.271,16.3225,104600.0
2011-08-26 11:20:00,25.39,25.41,25.34,25.38,45200.0,16.3289,16.3418,16.2968,16.3225,45200.0
2011-08-26 11:25:00,25.38,25.39,25.33,25.35,56200.0,16.3225,16.3289,16.2903,16.3032,56200.0
2011-08-26 11:30:00,25.35,25.36,25.33,25.35,28600.0,16.3032,16.3096,16.2903,16.3032,28600.0
2011-08-26 11:35:00,25.35,25.39,25.34,25.35,25400.0,16.3032,16.3289,16.2968,16.3032,25400.0
2011-08-26 11:40:00,25.34,25.43,25.34,25.41,66000.0,16.2968,16.3546,16.2968,16.3418,66000.0
2011-08-26 11:45:00,25.41,25.46,25.38,25.41,35000.0,16.3418,16.3739,16.3225,16.3418,35000.0
2011-08-26 11:50:00,25.41,25.44,25.37,25.43,30600.0,16.3418,16.3611,16.3161,16.3546,30600.0
2011-08-26 11:55:00,25.45,25.48,25.43,25.48,66200.0,16.3675,16.3868,16.3546,16.3868,66200.0
2011-08-26 12:00:00,25.47,25.58,25.47,25.57,65400.0,16.3804,16.4511,16.3804,16.4447,65400.0
2011-08-26 12:05:00,25.58,25.65,25.57,25.65,32600.0,16.4511,16.4961,16.4447,16.4961,32600.0
2011-08-26 12:10:00,25.64,25.68,25.63,25.66,27800.0,16.4897,16.5154,16.4833,16.5026,27800.0
2011-08-26 12:15:00,25.66,25.68,25.6,25.61,36600.0,16.5026,16.5154,16.464,16.4704,36600.0
2011-08-26 12:20:00,25.6,25.65,25.59,25.61,17600.0,16.464,16.4961,16.4575,16.4704,17600.0
2011-08-26 12:25:00,25.61,25.64,25.59,25.61,46000.0,16.4704,16.4897,16.4575,16.4704,46000.0
2011-08-26 12:30:00,25.61,25.61,25.54,25.54,33200.0,16.4704,16.4704,16.4254,16.4254,33200.0
2011-08-26 12:35:00,25.55,25.55,25.5,25.52,13800.0,16.4318,16.4318,16.3997,16.4125,13800.0
2011-08-26 12:40:00,25.52,25.54,25.51,25.52,21200.0,16.4125,16.4254,16.4061,16.4125,21200.0
2011-08-26 12:45:00,25.52,25.52,25.48,25.48,18000.0,16.4125,16.4125,16.3868,16.3868,18000.0
2011-08-26 12:50:00,25.49,25.51,25.48,25.49,18800.0,16.3932,16.4061,16.3868,16.3932,18800.0
2011-08-26 12:55:00,25.5,25.55,25.5,25.54,21000.0,16.3997,16.4318,16.3997,16.4254,21000.0
2011-08-26 13:00:00,25.54,25.55,25.52,25.54,18800.0,16.4254,16.4318,16.4125,16.4254,18800.0
2011-08-26 13:05:00,25.53,25.58,25.53,25.55,31800.0,16.419,16.4511,16.419,16.4318,31800.0
2011-08-26 13:10:00,25.56,25.58,25.54,25.54,20200.0,16.4382,16.4511,16.4254,16.4254,20200.0
2011-08-26 13:15:00,25.54,25.57,25.54,25.54,16200.0,16.4254,16.4447,16.4254,16.4254,16200.0
2011-08-26 13:20:00,25.54,25.54,25.53,25.53,9400.0,16.4254,16.4254,16.419,16.419,9400.0
2011-08-26 13:25:00,25.53,25.57,25.53,25.56,11400.0,16.419,16.4447,16.419,16.4382,11400.0
2011-08-26 13:30:00,25.57,25.58,25.56,25.57,16000.0,16.4447,16.4511,16.4382,16.4447,16000.0
2011-08-26 13:35:00,25.57,25.59,25.54,25.54,19200.0,16.4447,16.4575,16.4254,16.4254,19200.0
2011-08-26 13:40:00,25.55,25.6,25.55,25.57,41000.0,16.4318,16.464,16.4318,16.4447,41000.0
2011-08-26 13:45:00,25.58,25.6,25.56,25.58,21200.0,16.4511,16.464,16.4382,16.4511,21200.0
2011-08-26 13:50:00,25.58,25.58,25.54,25.56,15600.0,16.4511,16.4511,16.4254,16.4382,15600.0
2011-08-26 13:55:00,25.57,25.57,25.54,25.56,18400.0,16.4447,16.4447,16.4254,16.4382,18400.0
2011-08-26 14:00:00,25.57,25.59,25.55,25.57,38600.0,16.4447,16.4575,16.4318,16.4447,38600.0
2011-08-26 14:05:00,25.56,25.56,25.5,25.53,31800.0,16.4382,16.4382,16.3997,16.419,31800.0
2011-08-26 14:10:00,25.52,25.54,25.5,25.52,23000.0,16.4125,16.4254,16.3997,16.4125,23000.0
2011-08-26 14:15:00,25.5,25.54,25.49,25.53,29800.0,16.3997,16.4254,16.3932,16.419,29800.0
2011-08-26 14:20:00,25.53,25.54,25.51,25.51,14000.0,16.419,16.4254,16.4061,16.4061,14000.0
2011-08-26 14:25:00,25.52,25.52,25.46,25.49,23600.0,16.4125,16.4125,16.3739,16.3932,23600.0
2011-08-26 14:30:00,25.49,25.5,25.48,25.5,25400.0,16.3932,16.3997,16.3868,16.3997,25400.0
2011-08-26 14:35:00,25.51,25.52,25.45,25.47,37200.0,16.4061,16.4125,16.3675,16.3804,37200.0
2011-08-26 14:40:00,25.48,25.52,25.47,25.5,26800.0,16.3868,16.4125,16.3804,16.3997,26800.0
2011-08-26 14:45:00,25.5,25.54,25.5,25.51,32200.0,16.3997,16.4254,16.3997,16.4061,32200.0
2011-08-26 14:50:00,25.5,25.54,25.5,25.5,19000.0,16.3997,16.4254,16.3997,16.3997,19000.0
2011-08-26 14:55:00,25.5,25.52,25.49,25.5,18400.0,16.3997,16.4125,16.3932,16.3997,18400.0
2011-08-26 15:00:00,25.5,25.5,25.46,25.47,36800.0,16.3997,16.3997,16.3739,16.3804,36800.0
2011-08-26 15:05:00,25.46,25.47,25.44,25.44,35400.0,16.3739,16.3804,16.3611,16.3611,35400.0
2011-08-26 15:10:00,25.44,25.45,25.41,25.43,32400.0,16.3611,16.3675,16.3418,16.3546,32400.0
2011-08-26 15:15:00,25.43,25.43,25.36,25.39,24800.0,16.3546,16.3546,16.3096,16.3289,24800.0
2011-08-26 15:20:00,25.39,25.39,25.34,25.34,17600.0,16.3289,16.3289,16.2968,16.2968,17600.0
2011-08-26 15:25:00,25.33,25.36,25.33,25.36,26200.0,16.2903,16.3096,16.2903,16.3096,26200.0
2011-08-26 15:30:00,25.36,25.4,25.35,25.4,27600.0,16.3096,16.3353,16.3032,16.3353,27600.0
2011-08-26 15:35:00,25.4,25.44,25.38,25.43,42800.0,16.3353,16.3611,16.3225,16.3546,42800.0
2011-08-26 15:40:00,25.43,25.46,25.43,25.46,29000.0,16.3546,16.3739,16.3546,16.3739,29000.0
2011-08-26 15:45:00,25.46,25.51,25.46,25.49,69200.0,16.3739,16.4061,16.3739,16.3932,69200.0
2011-08-26 15:50:00,25.5,25.52,25.47,25.51,55400.0,16.3997,16.4125,16.3804,16.4061,55400.0
2011-08-26 15:55:00,25.52,25.54,25.5,25.52,132800.0,16.4125,16.4254,16.3997,16.4125,132800.0
2011-08-29 09:30:00,25.79,25.94,25.79,25.94,24000.0,16.5862,16.6826,16.5862,16.6826,24000.0
2011-08-29 09:35:00,25.97,26.0,25.93,26.0,20600.0,16.7019,16.7212,16.6762,16.7212,20600.0
2011-08-29 09:40:00,25.98,25.98,25.96,25.96,7000.0,16.7084,16.7084,16.6955,16.6955,7000.0
2011-08-29 09:45:00,26.0,26.0,25.93,25.96,44000.0,16.7212,16.7212,16.6762,16.6955,44000.0
2011-08-29 09:50:00,25.95,25.97,25.89,25.89,19800.0,16.6891,16.7019,16.6505,16.6505,19800.0
2011-08-29 09:55:00,25.89,25.96,25.89,25.93,12800.0,16.6505,16.6955,16.6505,16.6762,12800.0
2011-08-29 10:00:00,25.93,26.0,25.92,25.95,21600.0,16.6762,16.7212,16.6698,16.6891,21600.0
2011-08-29 10:05:00,25.96,25.96,25.92,25.93,15200.0,16.6955,16.6955,16.6698,16.6762,15200.0
2011-08-29 10:10:00,25.93,25.94,25.92,25.92,15600.0,16.6762,16.6826,16.6698,16.6698,15600.0
2011-08-29 10:15:00,25.92,25.92,25.9,25.91,8400.0,16.6698,16.6698,16.6569,16.6633,8400.0
2011-08-29 10:20:00,25.91,25.93,25.91,25.92,12600.0,16.6633,16.6762,16.6633,16.6698,12600.0
2011-08-29 10:25:00,25.92,25.92,25.9,25.9,9600.0,16.6698,16.6698,16.6569,16.6569,9600.0
2011-08-29 10:30:00,25.89,25.89,25.8,25.83,39400.0,16.6505,16.6505,16.5926,16.6119,39400.0
2011-08-29 10:35:00,25.83,25.86,25.82,25.84,27000.0,16.6119,16.6312,16.6055,16.6183,27000.0
2011-08-29 10:40:00,25.83,25.87,25.83,25.86,20600.0,16.6119,16.6376,16.6119,16.6312,20600.0
2011-08-29 10:45:00,25.86,25.89,25.85,25.85,12400.0,16.6312,16.6505,16.6248,16.6248,12400.0
2011-08-29 10:50:00,25.86,25.89,25.85,25.87,13600.0,16.6312,16.6505,16.6248,16.6376,13600.0
2011-08-29 10:55:00,25.86,25.86,25.8,25.82,16200.0,16.6312,16.6312,16.5926,16.6055,16200.0
2011-08-29 11:00:00,25.81,25.82,25.77,25.79,9800.0,16.599,16.6055,16.5733,16.5862,9800.0
2011-08-29 11:05:00,25.78,25.78,25.74,25.75,10800.0,16.5797,16.5797,16.554,16.5604,10800.0
2011-08-29 11:10:00,25.75,25.79,25.75,25.77,8000.0,16.5604,16.5862,16.5604,16.5733,8000.0
2011-08-29 11:15:00,25.77,25.8,25.77,25.78,5000.0,16.5733,16.5926,16.5733,16.5797,5000.0
2011-08-29 11:20:00,25.79,25.79,25.74,25.74,17800.0,16.5862,16.5862,16.554,16.554,17800.0
2011-08-29 11:25:00,25.74,25.74,25.72,25.73,13800.0,16.554,16.554,16.5411,16.5476,13800.0
2011-08-29 11:30:00,25.73,25.73,25.71,25.71,6600.0,16.5476,16.5476,16.5347,16.5347,6600.0
2011-08-29 11:35:00,25.71,25.8,25.7,25.78,16800.0,16.5347,16.5926,16.5283,16.5797,16800.0
2011-08-29 11:40:00,25.78,25.8,25.78,25.8,8200.0,16.5797,16.5926,16.5797,16.5926,8200.0
2011-08-29 11:45:00,25.8,25.87,25.8,25.87,23200.0,16.5926,16.6376,16.5926,16.6376,23200.0
2011-08-29 11:50:00,25.86,25.89,25.84,25.86,18400.0,16.6312,16.6505,16.6183,16.6312,18400.0
2011-08-29 11:55:00,25.86,25.9,25.85,25.86,25200.0,16.6312,16.6569,16.6248,16.6312,25200.0
2011-08-29 12:00:00,25.86,25.93,25.86,25.93,21600.0,16.6312,16.6762,16.6312,16.6762,21600.0
2011-08-29 12:05:00,25.93,25.97,25.93,25.96,31600.0,16.6762,16.7019,16.6762,16.6955,31600.0
2011-08-29 12:10:00,25.96,25.98,25.96,25.96,20600.0,16.6955,16.7084,16.6955,16.6955,20600.0
2011-08-29 12:15:00,25.96,25.97,25.93,25.93,15600.0,16.6955,16.7019,16.6762,16.6762,15600.0
2011-08-29 12:20:00,25.93,25.93,25.92,25.92,8400.0,16.6762,16.6762,16.6698,16.6698,8400.0
2011-08-29 12:25:00,25.93,25.93,25.91,25.91,6400.0,16.6762,16.6762,16.6633,16.6633,6400.0
2011-08-29 12:30:00,25.91,25.92,25.91,25.91,13600.0,16.6633,16.6698,16.6633,16.6633,13600.0
2011-08-29 12:35:00,25.92,25.93,25.92,25.92,9000.0,16.6698,16.6762,16.6698,16.6698,9000.0
2011-08-29 12:40:00,25.93,25.97,25.93,25.97,18800.0,16.6762,16.7019,16.6762,16.7019,18800.0
2011-08-29 12:45:00,25.97,25.97,25.95,25.95,6400.0,16.7019,16.7019,16.6891,16.6891,6400.0
2011-08-29 12:50:00,25.95,25.96,25.94,25.96,11800.0,16.6891,16.6955,16.6826,16.6955,11800.0
2011-08-29 12:55:00,25.97,25.99,25.97,25.97,11600.0,16.7019,16.7148,16.7019,16.7019,11600.0
2011-08-29 13:00:00,25.97,25.97,25.96,25.96,9200.0,16.7019,16.7019,16.6955,16.6955,9200.0
2011-08-29 13:05:00,25.97,25.99,25.96,25.97,15800.0,16.7019,16.7148,16.6955,16.7019,15800.0
2011-08-29 13:10:00,25.98,26.0,25.98,25.98,9600.0,16.7084,16.7212,16.7084,16.7084,9600.0
2011-08-29 13:15:00,25.98,25.98,25.96,25.96,13400.0,16.7084,16.7084,16.6955,16.6955,13400.0
2011-08-29 13:20:00,25.96,25.96,25.95,25.96,7600.0,16.6955,16.6955,16.6891,16.6955,7600.0
2011-08-29 13:25:00,25.96,25.96,25.94,25.95,5000.0,16.6955,16.6955,16.6826,16.6891,5000.0
2011-08-29 13:30:00,25.94,25.95,25.92,25.92,12200.0,16.6826,16.6891,16.6698,16.6698,12200.0
2011-08-29 13:35:00,25.92,25.93,25.92,25.92,8600.0,16.6698,16.6762,16.6698,16.6698,8600.0
2011-08-29 13:40:00,25.92,25.93,25.9,25.9,16200.0,16.6698,16.6762,16.6569,16.6569,16200.0
2011-08-29 13:45:00,25.91,25.92,25.9,25.91,6800.0,16.6633,16.6698,16.6569,16.6633,6800.0
2011-08-29 13:50:00,25.91,25.94,25.91,25.94,13200.0,16.6633,16.6826,16.6633,16.6826,13200.0
2011-08-29 13:55:00,25.93,25.95,25.93,25.94,3600.0,16.6762,16.6891,16.6762,16.6826,3600.0
2011-08-29 14:00:00,25.93,25.95,25.93,25.95,8400.0,16.6762,16.6891,16.6762,16.6891,8400.0
2011-08-29 14:05:00,25.95,25.96,25.95,25.96,7200.0,16.6891,16.6955,16.6891,16.6955,7200.0
2011-08-29 14:10:00,25.96,25.98,25.96,25.98,9000.0,16.6955,16.7084,16.6955,16.7084,9000.0
2011-08-29 14:15:00,25.98,25.98,25.96,25.96,18000.0,16.7084,16.7084,16.6955,16.6955,18000.0
2011-08-29 14:20:00,25.96,25.96,25.95,25.95,5800.0,16.6955,16.6955,16.6891,16.6891,5800.0
2011-08-29 14:25:00,25.96,25.97,25.96,25.97,9000.0,16.6955,16.7019,16.6955,16.7019,9000.0
2011-08-29 14:30:00,25.97,26.0,25.97,26.0,16600.0,16.7019,16.7212,16.7019,16.7212,16600.0
2011-08-29 14:35:00,26.0,26.0,25.99,25.99,8200.0,16.7212,16.7212,16.7148,16.7148,8200.0
2011-08-29 14:40:00,25.99,25.99,25.98,25.99,8000.0,16.7148,16.7148,16.7084,16.7148,8000.0
2011-08-29 14:45:00,25.99,26.0,25.99,25.99,9200.0,16.7148,16.7212,16.7148,16.7148,9200.0
2011-08-29 14:50:00,25.99,26.0,25.98,25.99,9200.0,16.7148,16.7212,16.7084,16.7148,9200.0
2011-08-29 14:55:00,25.98,25.99,25.96,25.99,27600.0,16.7084,16.7148,16.6955,16.7148,27600.0
2011-08-29 15:00:00,25.99,26.0,25.99,26.0,16200.0,16.7148,16.7212,16.7148,16.7212,16200.0
2011-08-29 15:05:00,26.0,26.0,25.98,25.99,8400.0,16.7212,16.7212,16.7084,16.7148,8400.0
2011-08-29 15:10:00,25.98,25.99,25.98,25.99,16600.0,16.7084,16.7148,16.7084,16.7148,16600.0
2011-08-29 15:15:00,25.99,26.0,25.99,25.99,15800.0,16.7148,16.7212,16.7148,16.7148,15800.0
2011-08-29 15:20:00,26.0,26.02,26.0,26.0,25200.0,16.7212,16.7341,16.7212,16.7212,25200.0
2011-08-29 15:25:00,26.0,26.02,26.0,26.02,13800.0,16.7212,16.7341,16.7212,16.7341,13800.0
2011-08-29 15:30:00,26.01,26.03,26.0,26.02,22000.0,16.7277,16.7405,16.7212,16.7341,22000.0
2011-08-29 15:35:00,26.02,26.03,26.0,26.02,19600.0,16.7341,16.7405,16.7212,16.7341,19600.0
2011-08-29 15:40:00,26.03,26.04,26.0,26.03,59800.0,16.7405,16.7469,16.7212,16.7405,59800.0
2011-08-29 15:45:00,26.03,26.03,26.0,26.02,32400.0,16.7405,16.7405,16.7212,16.7341,32400.0
2011-08-29 15:50:00,26.02,26.02,26.0,26.02,39600.0,16.7341,16.7341,16.7212,16.7341,39600.0
2011-08-29 15:55:00,26.02,26.07,26.02,26.06,157800.0,16.7341,16.7662,16.7341,16.7598,157800.0
2011-08-30 09:30:00,25.94,26.06,25.91,26.01,18600.0,16.6826,16.7598,16.6633,16.7277,18600.0
2011-08-30 09:35:00,26.0,26.01,25.93,26.0,17000.0,16.7212,16.7277,16.6762,16.7212,17000.0
2011-08-30 09:40:00,26.0,26.08,25.99,26.08,13200.0,16.7212,16.7727,16.7148,16.7727,13200.0
2011-08-30 09:45:00,26.06,26.06,26.0,26.02,8000.0,16.7598,16.7598,16.7212,16.7341,8000.0
2011-08-30 09:50:00,26.02,26.04,25.98,26.04,47200.0,16.7341,16.7469,16.7084,16.7469,47200.0
2011-08-30 09:55:00,26.02,26.07,26.02,26.03,19800.0,16.7341,16.7662,16.7341,16.7405,19800.0
2011-08-30 10:00:00,26.03,26.04,25.9,25.91,97200.0,16.7405,16.7469,16.6569,16.6633,97200.0
2011-08-30 10:05:00,25.91,25.96,25.88,25.94,43400.0,16.6633,16.6955,16.644,16.6826,43400.0
2011-08-30 10:10:00,25.95,25.98,25.93,25.95,30400.0,16.6891,16.7084,16.6762,16.6891,30400.0
2011-08-30 10:15:00,25.95,25.99,25.94,25.95,40200.0,16.6891,16.7148,16.6826,16.6891,40200.0
2011-08-30 10:20:00,25.95,25.99,25.95,25.99,33200.0,16.6891,16.7148,16.6891,16.7148,33200.0
2011-08-30 10:25:00,25.99,26.02,25.99,26.0,22200.0,16.7148,16.7341,16.7148,16.7212,22200.0
2011-08-30 10:30:00,25.99,26.05,25.99,26.02,23200.0,16.7148,16.7534,16.7148,16.7341,23200.0
2011-08-30 10:35:00,26.02,26.06,26.01,26.06,19000.0,16.7341,16.7598,16.7277,16.7598,19000.0
2011-08-30 10:40:00,26.05,26.06,26.02,26.03,19400.0,16.7534,16.7598,16.7341,16.7405,19400.0
2011-08-30 10:45:00,26.04,26.05,25.99,26.0,36600.0,16.7469,16.7534,16.7148,16.7212,36600.0
2011-08-30 10:50:00,26.0,26.02,26.0,26.0,18600.0,16.7212,16.7341,16.7212,16.7212,18600.0
2011-08-30 10:55:00,26.02,26.07,26.01,26.06,20600.0,16.7341,16.7662,16.7277,16.7598,20600.0
2011-08-30 11:00:00,26.05,26.08,26.03,26.08,22000.0,16.7534,16.7727,16.7405,16.7727,22000.0
2011-08-30 11:05:00,26.08,26.11,26.08,26.09,20000.0,16.7727,16.792,16.7727,16.7791,20000.0
2011-08-30 11:10:00,26.09,26.11,26.07,26.1,11400.0,16.7791,16.792,16.7662,16.7855,11400.0
2011-08-30 11:15:00,26.1,26.11,26.04,26.04,18400.0,16.7855,16.792,16.7469,16.7469,18400.0
2011-08-30 11:20:00,26.04,26.06,26.03,26.06,11400.0,16.7469,16.7598,16.7405,16.7598,11400.0
2011-08-30 11:25:00,26.06,26.13,26.05,26.1,28200.0,16.7598,16.8048,16.7534,16.7855,28200.0
2011-08-30 11:30:00,26.09,26.16,26.09,26.14,20400.0,16.7791,16.8241,16.7791,16.8113,20400.0
2011-08-30 11:35:00,26.15,26.2,26.14,26.18,22000.0,16.8177,16.8498,16.8113,16.837,22000.0
2011-08-30 11:40:00,26.19,26.24,26.18,26.23,10200.0,16.8434,16.8756,16.837,16.8691,10200.0
2011-08-30 11:45:00,26.22,26.22,26.16,26.17,12400.0,16.8627,16.8627,16.8241,16.8306,12400.0
2011-08-30 11:50:00,26.16,26.18,26.16,26.18,13200.0,16.8241,16.837,16.8241,16.837,13200.0
2011-08-30 11:55:00,26.18,26.18,26.16,26.16,16200.0,16.837,16.837,16.8241,16.8241,16200.0
2011-08-30 12:00:00,26.16,26.16,26.13,26.13,25200.0,16.8241,16.8241,16.8048,16.8048,25200.0
2011-08-30 12:05:00,26.13,26.15,26.12,26.12,15400.0,16.8048,16.8177,16.7984,16.7984,15400.0
2011-08-30 12:10:00,26.13,26.14,26.13,26.13,18400.0,16.8048,16.8113,16.8048,16.8048,18400.0
2011-08-30 12:15:00,26.13,26.13,26.11,26.11,18800.0,16.8048,16.8048,16.792,16.792,18800.0
2011-08-30 12:20:00,26.11,26.13,26.11,26.11,9800.0,16.792,16.8048,16.792,16.792,9800.0
2011-08-30 12:25:00,26.11,26.11,26.1,26.1,15400.0,16.792,16.792,16.7855,16.7855,15400.0
2011-08-30 12:30:00,26.1,26.13,26.09,26.11,18600.0,16.7855,16.8048,16.7791,16.792,18600.0
2011-08-30 12:35:00,26.12,26.12,26.1,26.1,6600.0,16.7984,16.7984,16.7855,16.7855,6600.0
2011-08-30 12:40:00,26.1,26.1,26.07,26.09,31200.0,16.7855,16.7855,16.7662,16.7791,31200.0
2011-08-30 12:45:00,26.08,26.1,26.07,26.1,19400.0,16.7727,16.7855,16.7662,16.7855,19400.0
2011-08-30 12:50:00,26.1,26.1,26.07,26.07,18200.0,16.7855,16.7855,16.7662,16.7662,18200.0
2011-08-30 12:55:00,26.07,26.07,26.04,26.05,16600.0,16.7662,16.7662,16.7469,16.7534,16600.0
2011-08-30 13:00:00,26.06,26.06,26.03,26.04,22400.0,16.7598,16.7598,16.7405,16.7469,22400.0
2011-08-30 13:05:00,26.03,26.07,26.03,26.07,20600.0,16.7405,16.7662,16.7405,16.7662,20600.0
2011-08-30 13:10:00,26.06,26.1,26.05,26.08,22200.0,16.7598,16.7855,16.7534,16.7727,22200.0
2011-08-30 13:15:00,26.09,26.11,26.08,26.11,44000.0,16.7791,16.792,16.7727,16.792,44000.0
2011-08-30 13:20:00,26.11,26.13,26.11,26.13,14600.0,16.792,16.8048,16.792,16.8048,14600.0
2011-08-30 13:25:00,26.13,26.13,26.09,26.11,21000.0,16.8048,16.8048,16.7791,16.792,21000.0
2011-08-30 13:30:00,26.1,26.11,26.04,26.04,23600.0,16.7855,16.792,16.7469,16.7469,23600.0
2011-08-30 13:35:00,26.05,26.06,26.04,26.04,11400.0,16.7534,16.7598,16.7469,16.7469,11400.0
2011-08-30 13:40:00,26.04,26.07,26.04,26.06,17000.0,16.7469,16.7662,16.7469,16.7598,17000.0
2011-08-30 13:45:00,26.06,26.1,26.05,26.08,16600.0,16.7598,16.7855,16.7534,16.7727,16600.0
2011-08-30 13:50:00,26.07,26.07,26.04,26.06,18800.0,16.7662,16.7662,16.7469,16.7598,18800.0
2011-08-30 13:55:00,26.07,26.07,26.04,26.04,12800.0,16.7662,16.7662,16.7469,16.7469,12800.0
2011-08-30 14:00:00,26.04,26.11,26.04,26.04,53800.0,16.7469,16.792,16.7469,16.7469,53800.0
2011-08-30 14:05:00,26.04,26.08,26.01,26.08,27800.0,16.7469,16.7727,16.7277,16.7727,27800.0
2011-08-30 14:10:00,26.08,26.14,26.05,26.14,30200.0,16.7727,16.8113,16.7534,16.8113,30200.0
2011-08-30 14:15:00,26.15,26.16,26.11,26.14,22800.0,16.8177,16.8241,16.792,16.8113,22800.0
2011-08-30 14:20:00,26.14,26.16,26.11,26.15,31800.0,16.8113,16.8241,16.792,16.8177,31800.0
2011-08-30 14:25:00,26.15,26.17,26.13,26.16,22800.0,16.8177,16.8306,16.8048,16.8241,22800.0
2011-08-30 14:30:00,26.17,26.18,26.15,26.17,34600.0,16.8306,16.837,16.8177,16.8306,34600.0
2011-08-30 14:35:00,26.18,26.18,26.14,26.17,26000.0,16.837,16.837,16.8113,16.8306,26000.0
2011-08-30 14:40:00,26.17,26.19,26.17,26.18,13800.0,16.8306,16.8434,16.8306,16.837,13800.0
2011-08-30 14:45:00,26.17,26.18,26.13,26.14,23400.0,16.8306,16.837,16.8048,16.8113,23400.0
2011-08-30 14:50:00,26.14,26.17,26.1,26.1,23400.0,16.8113,16.8306,16.7855,16.7855,23400.0
2011-08-30 14:55:00,26.1,26.16,26.08,26.16,28400.0,16.7855,16.8241,16.7727,16.8241,28400.0
2011-08-30 15:00:00,26.15,26.15,26.11,26.13,28800.0,16.8177,16.8177,16.792,16.8048,28800.0
2011-08-30 15:05:00,26.13,26.14,26.13,26.13,28200.0,16.8048,16.8113,16.8048,16.8048,28200.0
2011-08-30 15:10:00,26.13,26.13,26.09,26.1,16000.0,16.8048,16.8048,16.7791,16.7855,16000.0
2011-08-30 15:15:00,26.1,26.11,26.08,26.09,30400.0,16.7855,16.792,16.7727,16.7791,30400.0
2011-08-30 15:20:00,26.09,26.09,26.07,26.08,14000.0,16.7791,16.7791,16.7662,16.7727,14000.0
2011-08-30 15:25:00,26.08,26.1,26.06,26.09,42000.0,16.7727,16.7855,16.7598,16.7791,42000.0
2011-08-30 15:30:00,26.1,26.14,26.1,26.14,25600.0,16.7855,16.8113,16.7855,16.8113,25600.0
2011-08-30 15:35:00,26.15,26.16,26.14,26.16,23000.0,16.8177,16.8241,16.8113,16.8241,23000.0
2011-08-30 15:40:00,26.16,26.2,26.14,26.18,33000.0,16.8241,16.8498,16.8113,16.837,33000.0
2011-08-30 15:45:00,26.19,26.19,26.15,26.18,43200.0,16.8434,16.8434,16.8177,16.837,43200.0
2011-08-30 15:50:00,26.18,26.18,26.14,26.15,51400.0,16.837,16.837,16.8113,16.8177,51400.0
2011-08-30 15:55:00,26.14,26.14,26.09,26.11,131600.0,16.8113,16.8113,16.7791,16.792,131600.0
2011-08-31 09:30:00,26.16,26.23,26.15,26.15,21600.0,16.8241,16.8691,16.8177,16.8177,21600.0
2011-08-31 09:35:00,26.15,26.16,26.11,26.12,3800.0,16.8177,16.8241,16.792,16.7984,3800.0
2011-08-31 09:40:00,26.13,26.25,26.13,26.19,14200.0,16.8048,16.882,16.8048,16.8434,14200.0
2011-08-31 09:45:00,26.18,26.22,26.15,26.22,12000.0,16.837,16.8627,16.8177,16.8627,12000.0
2011-08-31 09:50:00,26.22,26.23,26.21,26.21,4400.0,16.8627,16.8691,16.8563,16.8563,4400.0
2011-08-31 09:55:00,26.21,26.21,26.16,26.17,10600.0,16.8563,16.8563,16.8241,16.8306,10600.0
2011-08-31 10:00:00,26.17,26.22,26.17,26.19,23800.0,16.8306,16.8627,16.8306,16.8434,23800.0
2011-08-31 10:05:00,26.19,26.21,26.17,26.19,22400.0,16.8434,16.8563,16.8306,16.8434,22400.0
2011-08-31 10:10:00,26.19,26.25,26.17,26.25,15000.0,16.8434,16.882,16.8306,16.882,15000.0
2011-08-31 10:15:00,26.25,26.28,26.24,26.28,30200.0,16.882,16.9013,16.8756,16.9013,30200.0
2011-08-31 10:20:00,26.28,26.29,26.28,26.28,18000.0,16.9013,16.9077,16.9013,16.9013,18000.0
2011-08-31 10:25:00,26.28,26.31,26.25,26.31,19200.0,16.9013,16.9206,16.882,16.9206,19200.0
2011-08-31 10:30:00,26.3,26.32,26.29,26.32,15400.0,16.9142,16.927,16.9077,16.927,15400.0
2011-08-31 10:35:00,26.32,26.33,26.3,26.32,22000.0,16.927,16.9335,16.9142,16.927,22000.0
2011-08-31 10:40:00,26.32,26.33,26.28,26.28,17800.0,16.927,16.9335,16.9013,16.9013,17800.0
2011-08-31 10:45:00,26.28,26.28,26.21,26.22,20000.0,16.9013,16.9013,16.8563,16.8627,20000.0
2011-08-31 10:50:00,26.22,26.24,26.21,26.22,13600.0,16.8627,16.8756,16.8563,16.8627,13600.0
2011-08-31 10:55:00,26.22,26.22,26.17,26.18,21000.0,16.8627,16.8627,16.8306,16.837,21000.0
2011-08-31 11:00:00,26.18,26.19,26.16,26.17,23200.0,16.837,16.8434,16.8241,16.8306,23200.0
2011-08-31 11:05:00,26.17,26.2,26.15,26.19,31000.0,16.8306,16.8498,16.8177,16.8434,31000.0
2011-08-31 11:10:00,26.2,26.22,26.2,26.22,11600.0,16.8498,16.8627,16.8498,16.8627,11600.0
2011-08-31 11:15:00,26.21,26.21,26.2,26.21,14400.0,16.8563,16.8563,16.8498,16.8563,14400.0
2011-08-31 11:20:00,26.21,26.22,26.18,26.2,21200.0,16.8563,16.8627,16.837,16.8498,21200.0
2011-08-31 11:25:00,26.2,26.23,26.2,26.21,29400.0,16.8498,16.8691,16.8498,16.8563,29400.0
2011-08-31 11:30:00,26.21,26.21,26.18,26.18,20200.0,16.8563,16.8563,16.837,16.837,20200.0
2011-08-31 11:35:00,26.2,26.22,26.2,26.22,21400.0,16.8498,16.8627,16.8498,16.8627,21400.0
2011-08-31 11:40:00,26.23,26.25,26.23,26.25,12200.0,16.8691,16.882,16.8691,16.882,12200.0
2011-08-31 11:45:00,26.25,26.25,26.2,26.2,16000.0,16.882,16.882,16.8498,16.8498,16000.0
2011-08-31 11:50:00,26.2,26.24,26.2,26.23,6200.0,16.8498,16.8756,16.8498,16.8691,6200.0
2011-08-31 11:55:00,26.23,26.23,26.21,26.22,16800.0,16.8691,16.8691,16.8563,16.8627,16800.0
2011-08-31 12:00:00,26.21,26.24,26.21,26.24,11800.0,16.8563,16.8756,16.8563,16.8756,11800.0
2011-08-31 12:05:00,26.24,26.25,26.23,26.24,8800.0,16.8756,16.882,16.8691,16.8756,8800.0
2011-08-31 12:10:00,26.25,26.27,26.25,26.27,7000.0,16.882,16.8949,16.882,16.8949,7000.0
2011-08-31 12:15:00,26.27,26.27,26.25,26.26,8400.0,16.8949,16.8949,16.882,16.8884,8400.0
2011-08-31 12:20:00,26.27,26.28,26.26,26.27,14800.0,16.8949,16.9013,16.8884,16.8949,14800.0
2011-08-31 12:25:00,26.27,26.27,26.25,26.25,22800.0,16.8949,16.8949,16.882,16.882,22800.0
2011-08-31 12:30:00,26.25,26.3,26.25,26.3,12800.0,16.882,16.9142,16.882,16.9142,12800.0
2011-08-31 12:35:00,26.3,26.31,26.29,26.3,6600.0,16.9142,16.9206,16.9077,16.9142,6600.0
2011-08-31 12:40:00,26.3,26.32,26.29,26.31,11200.0,16.9142,16.927,16.9077,16.9206,11200.0
2011-08-31 12:45:00,26.3,26.31,26.3,26.3,7400.0,16.9142,16.9206,16.9142,16.9142,7400.0
2011-08-31 12:50:00,26.31,26.33,26.31,26.32,10600.0,16.9206,16.9335,16.9206,16.927,10600.0
2011-08-31 12:55:00,26.32,26.32,26.31,26.31,18200.0,16.927,16.927,16.9206,16.9206,18200.0
2011-08-31 13:00:00,26.31,26.33,26.31,26.31,14000.0,16.9206,16.9335,16.9206,16.9206,14000.0
2011-08-31 13:05:00,26.3,26.3,26.29,26.29,9600.0,16.9142,16.9142,16.9077,16.9077,9600.0
2011-08-31 13:10:00,26.29,26.32,26.29,26.32,10800.0,16.9077,16.927,16.9077,16.927,10800.0
2011-08-31 13:15:00,26.31,26.32,26.29,26.29,7800.0,16.9206,16.927,16.9077,16.9077,7800.0
2011-08-31 13:20:00,26.29,26.29,26.28,26.28,13400.0,16.9077,16.9077,16.9013,16.9013,13400.0
2011-08-31 13:25:00,26.28,26.29,26.28,26.29,11400.0,16.9013,16.9077,16.9013,16.9077,11400.0
2011-08-31 13:30:00,26.29,26.3,26.28,26.3,17200.0,16.9077,16.9142,16.9013,16.9142,17200.0
2011-08-31 13:35:00,26.3,26.31,26.29,26.3,7200.0,16.9142,16.9206,16.9077,16.9142,7200.0
2011-08-31 13:40:00,26.3,26.32,26.29,26.3,14800.0,16.9142,16.927,16.9077,16.9142,14800.0
2011-08-31 13:45:00,26.3,26.3,26.28,26.28,11800.0,16.9142,16.9142,16.9013,16.9013,11800.0
2011-08-31 13:50:00,26.28,26.3,26.27,26.27,22000.0,16.9013,16.9142,16.8949,16.8949,22000.0
2011-08-31 13:55:00,26.26,26.26,26.23,26.25,21600.0,16.8884,16.8884,16.8691,16.882,21600.0
2011-08-31 14:00:00,26.25,26.27,26.24,26.25,21200.0,16.882,16.8949,16.8756,16.882,21200.0
2011-08-31 14:05:00,26.25,26.25,26.23,26.23,14400.0,16.882,16.882,16.8691,16.8691,14400.0
2011-08-31 14:10:00,26.23,26.23,26.2,26.2,13800.0,16.8691,16.8691,16.8498,16.8498,13800.0
2011-08-31 14:15:00,26.2,26.24,26.2,26.24,11600.0,16.8498,16.8756,16.8498,16.8756,11600.0
2011-08-31 14:20:00,26.24,26.26,26.24,26.25,14000.0,16.8756,16.8884,16.8756,16.882,14000.0
2011-08-31 14:25:00,26.26,26.27,26.26,26.27,13200.0,16.8884,16.8949,16.8884,16.8949,13200.0
2011-08-31 14:30:00,26.27,26.28,26.25,26.25,9600.0,16.8949,16.9013,16.882,16.882,9600.0
2011-08-31 14:35:00,26.25,26.27,26.21,26.24,33800.0,16.882,16.8949,16.8563,16.8756,33800.0
2011-08-31 14:40:00,26.23,26.24,26.2,26.2,16600.0,16.8691,16.8756,16.8498,16.8498,16600.0
2011-08-31 14:45:00,26.2,26.23,26.2,26.23,12600.0,16.8498,16.8691,16.8498,16.8691,12600.0
2011-08-31 14:50:00,26.23,26.23,26.16,26.17,18600.0,16.8691,16.8691,16.8241,16.8306,18600.0
2011-08-31 14:55:00,26.17,26.22,26.17,26.22,27000.0,16.8306,16.8627,16.8306,16.8627,27000.0
2011-08-31 15:00:00,26.22,26.23,26.2,26.23,17600.0,16.8627,16.8691,16.8498,16.8691,17600.0
2011-08-31 15:05:00,26.23,26.24,26.22,26.23,15600.0,16.8691,16.8756,16.8627,16.8691,15600.0
2011-08-31 15:10:00,26.23,26.24,26.17,26.18,27200.0,16.8691,16.8756,16.8306,16.837,27200.0
2011-08-31 15:15:00,26.17,26.17,26.11,26.11,27000.0,16.8306,16.8306,16.792,16.792,27000.0
2011-08-31 15:20:00,26.12,26.16,26.11,26.15,29000.0,16.7984,16.8241,16.792,16.8177,29000.0
2011-08-31 15:25:00,26.15,26.16,26.14,26.16,35000.0,16.8177,16.8241,16.8113,16.8241,35000.0
2011-08-31 15:30:00,26.17,26.18,26.15,26.18,30000.0,16.8306,16.837,16.8177,16.837,30000.0
2011-08-31 15:35:00,26.17,26.24,26.17,26.23,44600.0,16.8306,16.8756,16.8306,16.8691,44600.0
2011-08-31 15:40:00,26.23,26.27,26.21,26.27,32400.0,16.8691,16.8949,16.8563,16.8949,32400.0
2011-08-31 15:45:00,26.27,26.31,26.27,26.3,81600.0,16.8949,16.9206,16.8949,16.9142,81600.0
2011-08-31 15:50:00,26.3,26.3,26.26,26.27,77600.0,16.9142,16.9142,16.8884,16.8949,77600.0
2011-08-31 15:55:00,26.27,26.29,26.21,26.25,241200.0,16.8949,16.9077,16.8563,16.882,241200.0
2011-09-01 09:30:00,26.29,26.36,26.25,26.34,23800.0,16.9077,16.9527,16.882,16.9399,23800.0
2011-09-01 09:35:00,26.34,26.36,26.3,26.3,10400.0,16.9399,16.9527,16.9142,16.9142,10400.0
2011-09-01 09:40:00,26.3,26.34,26.3,26.32,5800.0,16.9142,16.9399,16.9142,16.927,5800.0
2011-09-01 09:45:00,26.32,26.35,26.28,26.28,18800.0,16.927,16.9463,16.9013,16.9013,18800.0
2011-09-01 09:50:00,26.27,26.27,26.22,26.24,15800.0,16.8949,16.8949,16.8627,16.8756,15800.0
2011-09-01 09:55:00,26.24,26.25,26.17,26.19,25600.0,16.8756,16.882,16.8306,16.8434,25600.0
2011-09-01 10:00:00,26.17,26.45,26.17,26.43,88400.0,16.8306,17.0106,16.8306,16.9978,88400.0
2011-09-01 10:05:00,26.43,26.45,26.39,26.41,42200.0,16.9978,17.0106,16.972,16.9849,42200.0
2011-09-01 10:10:00,26.41,26.45,26.37,26.38,50000.0,16.9849,17.0106,16.9592,16.9656,50000.0
2011-09-01 10:15:00,26.37,26.41,26.36,26.4,43400.0,16.9592,16.9849,16.9527,16.9785,43400.0
2011-09-01 10:20:00,26.41,26.43,26.4,26.43,17000.0,16.9849,16.9978,16.9785,16.9978,17000.0
2011-09-01 10:25:00,26.43,26.45,26.41,26.41,24800.0,16.9978,17.0106,16.9849,16.9849,24800.0
2011-09-01 10:30:00,26.41,26.41,26.3,26.31,73400.0,16.9849,16.9849,16.9142,16.9206,73400.0
2011-09-01 10:35:00,26.31,26.35,26.3,26.35,33000.0,16.9206,16.9463,16.9142,16.9463,33000.0
2011-09-01 10:40:00,26.35,26.4,26.33,26.39,13400.0,16.9463,16.9785,16.9335,16.972,13400.0
2011-09-01 10:45:00,26.38,26.39,26.33,26.34,38800.0,16.9656,16.972,16.9335,16.9399,38800.0
2011-09-01 10:50:00,26.33,26.38,26.32,26.34,36800.0,16.9335,16.9656,16.927,16.9399,36800.0
2011-09-01 10:55:00,26.33,26.35,26.3,26.32,26800.0,16.9335,16.9463,16.9142,16.927,26800.0
2011-09-01 11:00:00,26.32,26.36,26.31,26.36,41400.0,16.927,16.9527,16.9206,16.9527,41400.0
2011-09-01 11:05:00,26.36,26.37,26.34,26.35,40000.0,16.9527,16.9592,16.9399,16.9463,40000.0
2011-09-01 11:10:00,26.35,26.35,26.31,26.33,51600.0,16.9463,16.9463,16.9206,16.9335,51600.0
2011-09-01 11:15:00,26.32,26.38,26.32,26.36,18800.0,16.927,16.9656,16.927,16.9527,18800.0
2011-09-01 11:20:00,26.37,26.39,26.36,26.36,77600.0,16.9592,16.972,16.9527,16.9527,77600.0
2011-09-01 11:25:00,26.36,26.38,26.34,26.38,20200.0,16.9527,16.9656,16.9399,16.9656,20200.0
2011-09-01 11:30:00,26.37,26.43,26.35,26.43,14200.0,16.9592,16.9978,16.9463,16.9978,14200.0
2011-09-01 11:35:00,26.43,26.5,26.43,26.49,68000.0,16.9978,17.0428,16.9978,17.0364,68000.0
2011-09-01 11:40:00,26.49,26.5,26.41,26.42,27000.0,17.0364,17.0428,16.9849,16.9913,27000.0
2011-09-01 11:45:00,26.42,26.43,26.39,26.42,12000.0,16.9913,16.9978,16.972,16.9913,12000.0
2011-09-01 11:50:00,26.41,26.43,26.37,26.43,25400.0,16.9849,16.9978,16.9592,16.9978,25400.0
2011-09-01 11:55:00,26.43,26.45,26.41,26.42,9400.0,16.9978,17.0106,16.9849,16.9913,9400.0
2011-09-01 12:00:00,26.42,26.42,26.38,26.41,20800.0,16.9913,16.9913,16.9656,16.9849,20800.0
2011-09-01 12:05:00,26.41,26.44,26.39,26.43,13000.0,16.9849,17.0042,16.972,16.9978,13000.0
2011-09-01 12:10:00,26.43,26.45,26.43,26.44,21200.0,16.9978,17.0106,16.9978,17.0042,21200.0
2011-09-01 12:15:00,26.43,26.44,26.41,26.43,25600.0,16.9978,17.0042,16.9849,16.9978,25600.0
2011-09-01 12:20:00,26.43,26.5,26.43,26.5,39600.0,16.9978,17.0428,16.9978,17.0428,39600.0
2011-09-01 12:25:00,26.5,26.5,26.48,26.5,26400.0,17.0428,17.0428,17.0299,17.0428,26400.0
2011-09-01 12:30:00,26.5,26.51,26.49,26.49,25200.0,17.0428,17.0492,17.0364,17.0364,25200.0
2011-09-01 12:35:00,26.49,26.5,26.49,26.49,7400.0,17.0364,17.0428,17.0364,17.0364,7400.0
2011-09-01 12:40:00,26.49,26.49,26.46,26.46,11200.0,17.0364,17.0364,17.0171,17.0171,11200.0
2011-09-01 12:45:00,26.46,26.47,26.45,26.46,29200.0,17.0171,17.0235,17.0106,17.0171,29200.0
2011-09-01 12:50:00,26.46,26.48,26.46,26.47,34000.0,17.0171,17.0299,17.0171,17.0235,34000.0
2011-09-01 12:55:00,26.47,26.48,26.45,26.46,18800.0,17.0235,17.0299,17.0106,17.0171,18800.0
2011-09-01 13:00:00,26.46,26.46,26.44,26.46,43400.0,17.0171,17.0171,17.0042,17.0171,43400.0
2011-09-01 13:05:00,26.46,26.46,26.43,26.43,27800.0,17.0171,17.0171,16.9978,16.9978,27800.0
2011-09-01 13:10:00,26.43,26.44,26.43,26.43,20000.0,16.9978,17.0042,16.9978,16.9978,20000.0
2011-09-01 13:15:00,26.44,26.44,26.43,26.43,11000.0,17.0042,17.0042,16.9978,16.9978,11000.0
2011-09-01 13:20:00,26.45,26.46,26.42,26.42,13600.0,17.0106,17.0171,16.9913,16.9913,13600.0
2011-09-01 13:25:00,26.41,26.46,26.41,26.46,9600.0,16.9849,17.0171,16.9849,17.0171,9600.0
2011-09-01 13:30:00,26.46,26.47,26.42,26.43,29200.0,17.0171,17.0235,16.9913,16.9978,29200.0
2011-09-01 13:35:00,26.43,26.43,26.39,26.4,26400.0,16.9978,16.9978,16.972,16.9785,26400.0
2011-09-01 13:40:00,26.39,26.39,26.34,26.36,23400.0,16.972,16.972,16.9399,16.9527,23400.0
2011-09-01 13:45:00,26.36,26.36,26.34,26.35,17600.0,16.9527,16.9527,16.9399,16.9463,17600.0
2011-09-01 13:50:00,26.35,26.35,26.31,26.33,13800.0,16.9463,16.9463,16.9206,16.9335,13800.0
2011-09-01 13:55:00,26.33,26.39,26.33,26.36,58200.0,16.9335,16.972,16.9335,16.9527,58200.0
2011-09-01 14:00:00,26.38,26.38,26.32,26.32,32400.0,16.9656,16.9656,16.927,16.927,32400.0
2011-09-01 14:05:00,26.32,26.35,26.31,26.35,23400.0,16.927,16.9463,16.9206,16.9463,23400.0
2011-09-01 14:10:00,26.35,26.35,26.34,26.34,20000.0,16.9463,16.9463,16.9399,16.9399,20000.0
2011-09-01 14:15:00,26.34,26.35,26.32,26.33,28600.0,16.9399,16.9463,16.927,16.9335,28600.0
2011-09-01 14:20:00,26.33,26.33,26.29,26.32,19000.0,16.9335,16.9335,16.9077,16.927,19000.0
2011-09-01 14:25:00,26.32,26.34,26.31,26.34,15400.0,16.927,16.9399,16.9206,16.9399,15400.0
2011-09-01 14:30:00,26.34,26.38,26.33,26.35,43400.0,16.9399,16.9656,16.9335,16.9463,43400.0
2011-09-01 14:35:00,26.35,26.36,26.34,26.36,21400.0,16.9463,16.9527,16.9399,16.9527,21400.0
2011-09-01 14:40:00,26.36,26.37,26.35,26.35,26600.0,16.9527,16.9592,16.9463,16.9463,26600.0
2011-09-01 14:45:00,26.35,26.36,26.34,26.36,22400.0,16.9463,16.9527,16.9399,16.9527,22400.0
2011-09-01 14:50:00,26.36,26.36,26.33,26.34,23800.0,16.9527,16.9527,16.9335,16.9399,23800.0
2011-09-01 14:55:00,26.34,26.34,26.32,26.32,11800.0,16.9399,16.9399,16.927,16.927,11800.0
2011-09-01 15:00:00,26.32,26.32,26.27,26.29,30800.0,16.927,16.927,16.8949,16.9077,30800.0
2011-09-01 15:05:00,26.29,26.32,26.28,26.3,43600.0,16.9077,16.927,16.9013,16.9142,43600.0
2011-09-01 15:10:00,26.3,26.33,26.3,26.33,31000.0,16.9142,16.9335,16.9142,16.9335,31000.0
2011-09-01 15:15:00,26.33,26.34,26.31,26.32,16600.0,16.9335,16.9399,16.9206,16.927,16600.0
2011-09-01 15:20:00,26.32,26.33,26.29,26.33,24800.0,16.927,16.9335,16.9077,16.9335,24800.0
2011-09-01 15:25:00,26.33,26.33,26.3,26.3,26800.0,16.9335,16.9335,16.9142,16.9142,26800.0
2011-09-01 15:30:00,26.3,26.31,26.24,26.24,37000.0,16.9142,16.9206,16.8756,16.8756,37000.0
2011-09-01 15:35:00,26.25,26.26,26.24,26.25,33800.0,16.882,16.8884,16.8756,16.882,33800.0
2011-09-01 15:40:00,26.25,26.25,26.21,26.25,54800.0,16.882,16.882,16.8563,16.882,54800.0
2011-09-01 15:45:00,26.25,26.28,26.24,26.27,48800.0,16.882,16.9013,16.8756,16.8949,48800.0
2011-09-01 15:50:00,26.27,26.28,26.24,26.25,68000.0,16.8949,16.9013,16.8756,16.882,68000.0
2011-09-01 15:55:00,26.25,26.27,26.24,26.25,97400.0,16.882,16.8949,16.8756,16.882,97400.0
2011-09-02 09:30:00,25.84,25.89,25.84,25.89,1800.0,16.6183,16.6505,16.6183,16.6505,1800.0
2011-09-02 09:35:00,25.89,25.89,25.84,25.89,41600.0,16.6505,16.6505,16.6183,16.6505,41600.0
2011-09-02 09:40:00,25.89,25.89,25.85,25.89,32800.0,16.6505,16.6505,16.6248,16.6505,32800.0
2011-09-02 09:45:00,25.89,25.89,25.82,25.86,22800.0,16.6505,16.6505,16.6055,16.6312,22800.0
2011-09-02 09:50:00,25.87,25.89,25.79,25.79,17000.0,16.6376,16.6505,16.5862,16.5862,17000.0
2011-09-02 09:55:00,25.79,25.84,25.75,25.81,14200.0,16.5862,16.6183,16.5604,16.599,14200.0
2011-09-02 10:00:00,25.83,25.9,25.82,25.89,40800.0,16.6119,16.6569,16.6055,16.6505,40800.0
2011-09-02 10:05:00,25.89,25.98,25.89,25.97,30600.0,16.6505,16.7084,16.6505,16.7019,30600.0
2011-09-02 10:10:00,25.98,26.0,25.95,25.96,30800.0,16.7084,16.7212,16.6891,16.6955,30800.0
2011-09-02 10:15:00,25.96,26.03,25.96,26.02,35200.0,16.6955,16.7405,16.6955,16.7341,35200.0
2011-09-02 10:20:00,26.03,26.04,25.99,25.99,24200.0,16.7405,16.7469,16.7148,16.7148,24200.0
2011-09-02 10:25:00,25.99,26.0,25.97,25.97,8600.0,16.7148,16.7212,16.7019,16.7019,8600.0
2011-09-02 10:30:00,25.97,25.97,25.89,25.91,15400.0,16.7019,16.7019,16.6505,16.6633,15400.0
2011-09-02 10:35:00,25.9,25.93,25.87,25.88,12200.0,16.6569,16.6762,16.6376,16.644,12200.0
2011-09-02 10:40:00,25.89,25.93,25.89,25.89,12200.0,16.6505,16.6762,16.6505,16.6505,12200.0
2011-09-02 10:45:00,25.89,25.89,25.84,25.88,20400.0,16.6505,16.6505,16.6183,16.644,20400.0
2011-09-02 10:50:00,25.88,25.9,25.85,25.88,9400.0,16.644,16.6569,16.6248,16.644,9400.0
2011-09-02 10:55:00,25.88,25.95,25.87,25.95,17400.0,16.644,16.6891,16.6376,16.6891,17400.0
2011-09-02 11:00:00,25.95,25.98,25.94,25.95,16200.0,16.6891,16.7084,16.6826,16.6891,16200.0
2011-09-02 11:05:00,25.95,25.96,25.94,25.94,12200.0,16.6891,16.6955,16.6826,16.6826,12200.0
2011-09-02 11:10:00,25.95,25.99,25.95,25.98,17600.0,16.6891,16.7148,16.6891,16.7084,17600.0
2011-09-02 11:15:00,25.97,25.99,25.94,25.97,19600.0,16.7019,16.7148,16.6826,16.7019,19600.0
2011-09-02 11:20:00,25.97,25.99,25.96,25.98,24400.0,16.7019,16.7148,16.6955,16.7084,24400.0
2011-09-02 11:25:00,25.98,26.02,25.98,26.02,18000.0,16.7084,16.7341,16.7084,16.7341,18000.0
2011-09-02 11:30:00,26.02,26.03,25.99,25.99,44400.0,16.7341,16.7405,16.7148,16.7148,44400.0
2011-09-02 11:35:00,25.98,26.01,25.97,26.0,15000.0,16.7084,16.7277,16.7019,16.7212,15000.0
2011-09-02 11:40:00,25.99,25.99,25.97,25.97,5400.0,16.7148,16.7148,16.7019,16.7019,5400.0
2011-09-02 11:45:00,25.98,25.98,25.95,25.95,19400.0,16.7084,16.7084,16.6891,16.6891,19400.0
2011-09-02 11:50:00,25.95,25.98,25.95,25.98,13400.0,16.6891,16.7084,16.6891,16.7084,13400.0
2011-09-02 11:55:00,25.99,25.99,25.96,25.99,8400.0,16.7148,16.7148,16.6955,16.7148,8400.0
2011-09-02 12:00:00,26.0,26.02,26.0,26.01,11200.0,16.7212,16.7341,16.7212,16.7277,11200.0
2011-09-02 12:05:00,26.01,26.03,26.01,26.01,8800.0,16.7277,16.7405,16.7277,16.7277,8800.0
2011-09-02 12:10:00,26.0,26.01,25.99,26.0,15600.0,16.7212,16.7277,16.7148,16.7212,15600.0
2011-09-02 12:15:00,26.0,26.01,25.99,26.0,11000.0,16.7212,16.7277,16.7148,16.7212,11000.0
2011-09-02 12:20:00,26.0,26.01,25.98,25.98,12000.0,16.7212,16.7277,16.7084,16.7084,12000.0
2011-09-02 12:25:00,25.97,25.97,25.95,25.97,7200.0,16.7019,16.7019,16.6891,16.7019,7200.0
2011-09-02 12:30:00,25.96,25.97,25.95,25.97,9200.0,16.6955,16.7019,16.6891,16.7019,9200.0
2011-09-02 12:35:00,25.97,25.98,25.95,25.98,57400.0,16.7019,16.7084,16.6891,16.7084,57400.0
2011-09-02 12:40:00,25.99,26.0,25.98,25.99,21200.0,16.7148,16.7212,16.7084,16.7148,21200.0
2011-09-02 12:45:00,25.99,26.0,25.98,26.0,15800.0,16.7148,16.7212,16.7084,16.7212,15800.0
2011-09-02 12:50:00,26.0,26.0,25.98,25.98,12200.0,16.7212,16.7212,16.7084,16.7084,12200.0
2011-09-02 12:55:00,25.98,25.99,25.97,25.98,10600.0,16.7084,16.7148,16.7019,16.7084,10600.0
2011-09-02 13:00:00,25.98,25.98,25.96,25.97,8600.0,16.7084,16.7084,16.6955,16.7019,8600.0
2011-09-02 13:05:00,25.97,25.98,25.96,25.97,12000.0,16.7019,16.7084,16.6955,16.7019,12000.0
2011-09-02 13:10:00,25.97,25.97,25.93,25.94,29600.0,16.7019,16.7019,16.6762,16.6826,29600.0
2011-09-02 13:15:00,25.94,25.95,25.91,25.91,18200.0,16.6826,16.6891,16.6633,16.6633,18200.0
2011-09-02 13:20:00,25.92,25.93,25.89,25.91,26600.0,16.6698,16.6762,16.6505,16.6633,26600.0
2011-09-02 13:25:00,25.91,25.91,25.87,25.88,36200.0,16.6633,16.6633,16.6376,16.644,36200.0
2011-09-02 13:30:00,25.88,25.92,25.88,25.9,56800.0,16.644,16.6698,16.644,16.6569,56800.0
2011-09-02 13:35:00,25.89,25.9,25.88,25.89,15000.0,16.6505,16.6569,16.644,16.6505,15000.0
2011-09-02 13:40:00,25.89,25.9,25.89,25.89,19400.0,16.6505,16.6569,16.6505,16.6505,19400.0
2011-09-02 13:45:00,25.88,25.91,25.88,25.91,9400.0,16.644,16.6633,16.644,16.6633,9400.0
2011-09-02 13:50:00,25.91,25.92,25.88,25.89,13200.0,16.6633,16.6698,16.644,16.6505,13200.0
2011-09-02 13:55:00,25.89,25.92,25.89,25.91,6600.0,16.6505,16.6698,16.6505,16.6633,6600.0
2011-09-02 14:00:00,25.91,25.92,25.9,25.9,6600.0,16.6633,16.6698,16.6569,16.6569,6600.0
2011-09-02 14:05:00,25.9,25.91,25.89,25.9,14400.0,16.6569,16.6633,16.6505,16.6569,14400.0
2011-09-02 14:10:00,25.9,25.9,25.82,25.84,66000.0,16.6569,16.6569,16.6055,16.6183,66000.0
2011-09-02 14:15:00,25.84,25.84,25.81,25.84,18000.0,16.6183,16.6183,16.599,16.6183,18000.0
2011-09-02 14:20:00,25.83,25.86,25.82,25.82,18600.0,16.6119,16.6312,16.6055,16.6055,18600.0
2011-09-02 14:25:00,25.83,25.86,25.83,25.84,18400.0,16.6119,16.6312,16.6119,16.6183,18400.0
2011-09-02 14:30:00,25.84,25.85,25.78,25.79,46600.0,16.6183,16.6248,16.5797,16.5862,46600.0
2011-09-02 14:35:00,25.79,25.85,25.79,25.85,79400.0,16.5862,16.6248,16.5862,16.6248,79400.0
2011-09-02 14:40:00,25.85,25.89,25.84,25.85,36600.0,16.6248,16.6505,16.6183,16.6248,36600.0
2011-09-02 14:45:00,25.85,25.88,25.84,25.84,21400.0,16.6248,16.644,16.6183,16.6183,21400.0
2011-09-02 14:50:00,25.84,25.91,25.83,25.91,43000.0,16.6183,16.6633,16.6119,16.6633,43000.0
2011-09-02 14:55:00,25.91,25.92,25.89,25.91,35400.0,16.6633,16.6698,16.6505,16.6633,35400.0
2011-09-02 15:00:00,25.9,25.91,25.85,25.86,61600.0,16.6569,16.6633,16.6248,16.6312,61600.0
2011-09-02 15:05:00,25.86,25.9,25.86,25.89,22600.0,16.6312,16.6569,16.6312,16.6505,22600.0
2011-09-02 15:10:00,25.89,25.91,25.89,25.91,29600.0,16.6505,16.6633,16.6505,16.6633,29600.0
2011-09-02 15:15:00,25.9,25.9,25.86,25.88,15600.0,16.6569,16.6569,16.6312,16.644,15600.0
2011-09-02 15:20:00,25.88,25.9,25.88,25.9,15200.0,16.644,16.6569,16.644,16.6569,15200.0
2011-09-02 15:25:00,25.9,25.9,25.88,25.88,21000.0,16.6569,16.6569,16.644,16.644,21000.0
2011-09-02 15:30:00,25.88,25.89,25.86,25.88,31200.0,16.644,16.6505,16.6312,16.644,31200.0
2011-09-02 15:35:00,25.88,25.89,25.84,25.89,33200.0,16.644,16.6505,16.6183,16.6505,33200.0
2011-09-02 15:40:00,25.89,25.9,25.86,25.86,35600.0,16.6505,16.6569,16.6312,16.6312,35600.0
2011-09-02 15:45:00,25.86,25.88,25.82,25.83,62600.0,16.6312,16.644,16.6055,16.6119,62600.0
2011-09-02 15:50:00,25.83,25.86,25.82,25.86,56000.0,16.6119,16.6312,16.6055,16.6312,56000.0
2011-09-02 15:55:00,25.85,25.86,25.81,25.81,102400.0,16.6248,16.6312,16.599,16.599,102400.0
2011-09-06 09:30:00,24.89,25.13,24.89,25.11,30000.0,16.0074,16.1617,16.0074,16.1488,30000.0
2011-09-06 09:35:00,25.11,25.13,25.07,25.1,30400.0,16.1488,16.1617,16.1231,16.1424,30400.0
2011-09-06 09:40:00,25.11,25.12,25.05,25.05,21600.0,16.1488,16.1553,16.1103,16.1103,21600.0
2011-09-06 09:45:00,25.06,25.07,25.03,25.05,30000.0,16.1167,16.1231,16.0974,16.1103,30000.0
2011-09-06 09:50:00,25.05,25.12,25.0,25.12,28000.0,16.1103,16.1553,16.0781,16.1553,28000.0
2011-09-06 09:55:00,25.11,25.24,25.11,25.22,21200.0,16.1488,16.2324,16.1488,16.2196,21200.0
2011-09-06 10:00:00,25.22,25.34,25.21,25.3,69400.0,16.2196,16.2968,16.2132,16.271,69400.0
2011-09-06 10:05:00,25.3,25.3,25.24,25.25,32000.0,16.271,16.271,16.2324,16.2389,32000.0
2011-09-06 10:10:00,25.25,25.25,25.17,25.18,32800.0,16.2389,16.2389,16.1874,16.1939,32800.0
2011-09-06 10:15:00,25.18,25.18,25.14,25.15,26800.0,16.1939,16.1939,16.1681,16.1746,26800.0
2011-09-06 10:20:00,25.14,25.17,25.13,25.13,19800.0,16.1681,16.1874,16.1617,16.1617,19800.0
2011-09-06 10:25:00,25.13,25.13,25.09,25.11,45000.0,16.1617,16.1617,16.136,16.1488,45000.0
2011-09-06 10:30:00,25.09,25.11,25.06,25.09,26400.0,16.136,16.1488,16.1167,16.136,26400.0
2011-09-06 10:35:00,25.1,25.14,25.08,25.09,33400.0,16.1424,16.1681,16.1295,16.136,33400.0
2011-09-06 10:40:00,25.09,25.13,25.09,25.11,32800.0,16.136,16.1617,16.136,16.1488,32800.0
2011-09-06 10:45:00,25.1,25.13,25.07,25.12,28200.0,16.1424,16.1617,16.1231,16.1553,28200.0
2011-09-06 10:50:00,25.12,25.17,25.12,25.16,16800.0,16.1553,16.1874,16.1553,16.181,16800.0
2011-09-06 10:55:00,25.17,25.19,25.15,25.17,24000.0,16.1874,16.2003,16.1746,16.1874,24000.0
2011-09-06 11:00:00,25.17,25.2,25.16,25.17,14200.0,16.1874,16.2067,16.181,16.1874,14200.0
2011-09-06 11:05:00,25.16,25.18,25.14,25.17,22000.0,16.181,16.1939,16.1681,16.1874,22000.0
2011-09-06 11:10:00,25.18,25.22,25.15,25.2,38200.0,16.1939,16.2196,16.1746,16.2067,38200.0
2011-09-06 11:15:00,25.2,25.22,25.18,25.18,20600.0,16.2067,16.2196,16.1939,16.1939,20600.0
2011-09-06 11:20:00,25.18,25.2,25.17,25.18,21800.0,16.1939,16.2067,16.1874,16.1939,21800.0
2011-09-06 11:25:00,25.19,25.21,25.18,25.21,14800.0,16.2003,16.2132,16.1939,16.2132,14800.0
2011-09-06 11:30:00,25.21,25.23,25.2,25.21,24200.0,16.2132,16.226,16.2067,16.2132,24200.0
2011-09-06 11:35:00,25.21,25.23,25.2,25.21,17600.0,16.2132,16.226,16.2067,16.2132,17600.0
2011-09-06 11:40:00,25.21,25.26,25.19,25.25,25200.0,16.2132,16.2453,16.2003,16.2389,25200.0
2011-09-06 11:45:00,25.26,25.28,25.25,25.26,16000.0,16.2453,16.2582,16.2389,16.2453,16000.0
2011-09-06 11:50:00,25.26,25.29,25.26,25.27,15000.0,16.2453,16.2646,16.2453,16.2517,15000.0
2011-09-06 11:55:00,25.28,25.32,25.28,25.31,20800.0,16.2582,16.2839,16.2582,16.2775,20800.0
2011-09-06 12:00:00,25.31,25.33,25.31,25.32,14400.0,16.2775,16.2903,16.2775,16.2839,14400.0
2011-09-06 12:05:00,25.33,25.35,25.33,25.34,20600.0,16.2903,16.3032,16.2903,16.2968,20600.0
2011-09-06 12:10:00,25.34,25.37,25.34,25.36,33000.0,16.2968,16.3161,16.2968,16.3096,33000.0
2011-09-06 12:15:00,25.36,25.39,25.36,25.38,31200.0,16.3096,16.3289,16.3096,16.3225,31200.0
2011-09-06 12:20:00,25.39,25.4,25.37,25.37,13200.0,16.3289,16.3353,16.3161,16.3161,13200.0
2011-09-06 12:25:00,25.37,25.4,25.36,25.38,25200.0,16.3161,16.3353,16.3096,16.3225,25200.0
2011-09-06 12:30:00,25.36,25.37,25.34,25.34,38400.0,16.3096,16.3161,16.2968,16.2968,38400.0
2011-09-06 12:35:00,25.34,25.35,25.3,25.31,46200.0,16.2968,16.3032,16.271,16.2775,46200.0
2011-09-06 12:40:00,25.32,25.32,25.3,25.31,20600.0,16.2839,16.2839,16.271,16.2775,20600.0
2011-09-06 12:45:00,25.32,25.32,25.29,25.3,52200.0,16.2839,16.2839,16.2646,16.271,52200.0
2011-09-06 12:50:00,25.3,25.32,25.3,25.31,20600.0,16.271,16.2839,16.271,16.2775,20600.0
2011-09-06 12:55:00,25.31,25.32,25.3,25.31,13400.0,16.2775,16.2839,16.271,16.2775,13400.0
2011-09-06 13:00:00,25.31,25.32,25.29,25.31,17400.0,16.2775,16.2839,16.2646,16.2775,17400.0
2011-09-06 13:05:00,25.31,25.33,25.3,25.31,27400.0,16.2775,16.2903,16.271,16.2775,27400.0
2011-09-06 13:10:00,25.32,25.36,25.32,25.33,18200.0,16.2839,16.3096,16.2839,16.2903,18200.0
2011-09-06 13:15:00,25.32,25.32,25.29,25.3,18600.0,16.2839,16.2839,16.2646,16.271,18600.0
2011-09-06 13:20:00,25.31,25.33,25.31,25.33,25600.0,16.2775,16.2903,16.2775,16.2903,25600.0
2011-09-06 13:25:00,25.33,25.33,25.3,25.31,15200.0,16.2903,16.2903,16.271,16.2775,15200.0
2011-09-06 13:30:00,25.31,25.32,25.3,25.3,37600.0,16.2775,16.2839,16.271,16.271,37600.0
2011-09-06 13:35:00,25.31,25.35,25.3,25.34,17200.0,16.2775,16.3032,16.271,16.2968,17200.0
2011-09-06 13:40:00,25.34,25.38,25.34,25.38,11400.0,16.2968,16.3225,16.2968,16.3225,11400.0
2011-09-06 13:45:00,25.38,25.4,25.36,25.4,15800.0,16.3225,16.3353,16.3096,16.3353,15800.0
2011-09-06 13:50:00,25.4,25.4,25.38,25.38,23600.0,16.3353,16.3353,16.3225,16.3225,23600.0
2011-09-06 13:55:00,25.38,25.38,25.33,25.33,18800.0,16.3225,16.3225,16.2903,16.2903,18800.0
2011-09-06 14:00:00,25.33,25.34,25.3,25.3,31000.0,16.2903,16.2968,16.271,16.271,31000.0
2011-09-06 14:05:00,25.3,25.33,25.29,25.32,28000.0,16.271,16.2903,16.2646,16.2839,28000.0
2011-09-06 14:10:00,25.32,25.35,25.31,25.34,28400.0,16.2839,16.3032,16.2775,16.2968,28400.0
2011-09-06 14:15:00,25.35,25.38,25.35,25.38,23400.0,16.3032,16.3225,16.3032,16.3225,23400.0
2011-09-06 14:20:00,25.38,25.38,25.35,25.37,25000.0,16.3225,16.3225,16.3032,16.3161,25000.0
2011-09-06 14:25:00,25.37,25.38,25.35,25.35,35600.0,16.3161,16.3225,16.3032,16.3032,35600.0
2011-09-06 14:30:00,25.35,25.35,25.33,25.34,32000.0,16.3032,16.3032,16.2903,16.2968,32000.0
2011-09-06 14:35:00,25.34,25.35,25.33,25.33,12200.0,16.2968,16.3032,16.2903,16.2903,12200.0
2011-09-06 14:40:00,25.33,25.33,25.31,25.32,29000.0,16.2903,16.2903,16.2775,16.2839,29000.0
2011-09-06 14:45:00,25.33,25.34,25.31,25.31,18200.0,16.2903,16.2968,16.2775,16.2775,18200.0
2011-09-06 14:50:00,25.31,25.34,25.3,25.3,20200.0,16.2775,16.2968,16.271,16.271,20200.0
2011-09-06 14:55:00,25.3,25.31,25.28,25.3,44000.0,16.271,16.2775,16.2582,16.271,44000.0
2011-09-06 15:00:00,25.3,25.31,25.28,25.28,17600.0,16.271,16.2775,16.2582,16.2582,17600.0
2011-09-06 15:05:00,25.28,25.29,25.27,25.27,31400.0,16.2582,16.2646,16.2517,16.2517,31400.0
2011-09-06 15:10:00,25.27,25.28,25.25,25.27,17000.0,16.2517,16.2582,16.2389,16.2517,17000.0
2011-09-06 15:15:00,25.27,25.28,25.23,25.24,49000.0,16.2517,16.2582,16.226,16.2324,49000.0
2011-09-06 15:20:00,25.24,25.28,25.24,25.28,30200.0,16.2324,16.2582,16.2324,16.2582,30200.0
2011-09-06 15:25:00,25.28,25.3,25.28,25.28,26800.0,16.2582,16.271,16.2582,16.2582,26800.0
2011-09-06 15:30:00,25.28,25.29,25.27,25.27,31200.0,16.2582,16.2646,16.2517,16.2517,31200.0
2011-09-06 15:35:00,25.27,25.33,25.27,25.33,30000.0,16.2517,16.2903,16.2517,16.2903,30000.0
2011-09-06 15:40:00,25.33,25.36,25.33,25.36,48600.0,16.2903,16.3096,16.2903,16.3096,48600.0
2011-09-06 15:45:00,25.36,25.38,25.33,25.36,60800.0,16.3096,16.3225,16.2903,16.3096,60800.0
2011-09-06 15:50:00,25.36,25.43,25.36,25.42,67400.0,16.3096,16.3546,16.3096,16.3482,67400.0
2011-09-06 15:55:00,25.42,25.45,25.4,25.42,87400.0,16.3482,16.3675,16.3353,16.3482,87400.0
2011-09-07 09:30:00,25.75,25.76,25.61,25.75,45800.0,16.5604,16.5669,16.4704,16.5604,45800.0
2011-09-07 09:35:00,25.74,25.74,25.66,25.68,49400.0,16.554,16.554,16.5026,16.5154,49400.0
2011-09-07 09:40:00,25.68,25.72,25.64,25.72,19200.0,16.5154,16.5411,16.4897,16.5411,19200.0
2011-09-07 09:45:00,25.72,25.73,25.7,25.73,21600.0,16.5411,16.5476,16.5283,16.5476,21600.0
2011-09-07 09:50:00,25.73,25.75,25.7,25.71,34400.0,16.5476,16.5604,16.5283,16.5347,34400.0
2011-09-07 09:55:00,25.71,25.79,25.7,25.79,12800.0,16.5347,16.5862,16.5283,16.5862,12800.0
2011-09-07 10:00:00,25.8,25.83,25.79,25.83,38400.0,16.5926,16.6119,16.5862,16.6119,38400.0
2011-09-07 10:05:00,25.83,25.87,25.83,25.84,26400.0,16.6119,16.6376,16.6119,16.6183,26400.0
2011-09-07 10:10:00,25.84,25.85,25.8,25.84,32400.0,16.6183,16.6248,16.5926,16.6183,32400.0
2011-09-07 10:15:00,25.84,25.84,25.76,25.78,49600.0,16.6183,16.6183,16.5669,16.5797,49600.0
2011-09-07 10:20:00,25.78,25.83,25.77,25.82,18800.0,16.5797,16.6119,16.5733,16.6055,18800.0
2011-09-07 10:25:00,25.82,25.82,25.79,25.79,16600.0,16.6055,16.6055,16.5862,16.5862,16600.0
2011-09-07 10:30:00,25.79,25.8,25.78,25.79,23600.0,16.5862,16.5926,16.5797,16.5862,23600.0
2011-09-07 10:35:00,25.79,25.82,25.76,25.82,18200.0,16.5862,16.6055,16.5669,16.6055,18200.0
2011-09-07 10:40:00,25.82,25.83,25.77,25.78,24200.0,16.6055,16.6119,16.5733,16.5797,24200.0
2011-09-07 10:45:00,25.78,25.79,25.76,25.77,16600.0,16.5797,16.5862,16.5669,16.5733,16600.0
2011-09-07 10:50:00,25.78,25.81,25.77,25.81,11000.0,16.5797,16.599,16.5733,16.599,11000.0
2011-09-07 10:55:00,25.81,25.86,25.81,25.86,17600.0,16.599,16.6312,16.599,16.6312,17600.0
2011-09-07 11:00:00,25.87,25.89,25.86,25.89,12000.0,16.6376,16.6505,16.6312,16.6505,12000.0
2011-09-07 11:05:00,25.89,25.92,25.88,25.91,18600.0,16.6505,16.6698,16.644,16.6633,18600.0
2011-09-07 11:10:00,25.9,25.93,25.9,25.91,16600.0,16.6569,16.6762,16.6569,16.6633,16600.0
2011-09-07 11:15:00,25.92,25.92,25.9,25.9,13800.0,16.6698,16.6698,16.6569,16.6569,13800.0
2011-09-07 11:20:00,25.91,25.94,25.89,25.94,12800.0,16.6633,16.6826,16.6505,16.6826,12800.0
2011-09-07 11:25:00,25.94,25.94,25.92,25.93,18000.0,16.6826,16.6826,16.6698,16.6762,18000.0
2011-09-07 11:30:00,25.93,25.94,25.91,25.92,17600.0,16.6762,16.6826,16.6633,16.6698,17600.0
2011-09-07 11:35:00,25.93,25.93,25.91,25.92,12800.0,16.6762,16.6762,16.6633,16.6698,12800.0
2011-09-07 11:40:00,25.92,25.93,25.9,25.91,21400.0,16.6698,16.6762,16.6569,16.6633,21400.0
2011-09-07 11:45:00,25.92,25.96,25.92,25.96,12000.0,16.6698,16.6955,16.6698,16.6955,12000.0
2011-09-07 11:50:00,25.96,25.97,25.96,25.97,14600.0,16.6955,16.7019,16.6955,16.7019,14600.0
2011-09-07 11:55:00,25.97,25.98,25.97,25.98,15400.0,16.7019,16.7084,16.7019,16.7084,15400.0
2011-09-07 12:00:00,25.97,25.98,25.96,25.97,9800.0,16.7019,16.7084,16.6955,16.7019,9800.0
2011-09-07 12:05:00,25.97,26.0,25.97,26.0,19600.0,16.7019,16.7212,16.7019,16.7212,19600.0
2011-09-07 12:10:00,26.0,26.0,25.99,25.99,10800.0,16.7212,16.7212,16.7148,16.7148,10800.0
2011-09-07 12:15:00,26.0,26.0,25.98,25.98,11200.0,16.7212,16.7212,16.7084,16.7084,11200.0
2011-09-07 12:20:00,25.99,25.99,25.96,25.97,15800.0,16.7148,16.7148,16.6955,16.7019,15800.0
2011-09-07 12:25:00,25.97,25.98,25.97,25.98,19000.0,16.7019,16.7084,16.7019,16.7084,19000.0
2011-09-07 12:30:00,25.98,26.0,25.97,25.99,16600.0,16.7084,16.7212,16.7019,16.7148,16600.0
2011-09-07 12:35:00,26.0,26.0,25.99,25.99,10200.0,16.7212,16.7212,16.7148,16.7148,10200.0
2011-09-07 12:40:00,25.99,26.0,25.99,25.99,11000.0,16.7148,16.7212,16.7148,16.7148,11000.0
2011-09-07 12:45:00,25.99,26.0,25.99,25.99,13000.0,16.7148,16.7212,16.7148,16.7148,13000.0
2011-09-07 12:50:00,25.99,25.99,25.98,25.98,10200.0,16.7148,16.7148,16.7084,16.7084,10200.0
2011-09-07 12:55:00,25.99,26.0,25.97,25.98,12600.0,16.7148,16.7212,16.7019,16.7084,12600.0
2011-09-07 13:00:00,25.98,25.98,25.96,25.96,7000.0,16.7084,16.7084,16.6955,16.6955,7000.0
2011-09-07 13:05:00,25.97,25.99,25.96,25.99,21000.0,16.7019,16.7148,16.6955,16.7148,21000.0
2011-09-07 13:10:00,25.99,26.02,25.99,26.02,14800.0,16.7148,16.7341,16.7148,16.7341,14800.0
2011-09-07 13:15:00,26.02,26.05,26.02,26.05,18400.0,16.7341,16.7534,16.7341,16.7534,18400.0
2011-09-07 13:20:00,26.05,26.05,26.03,26.04,20400.0,16.7534,16.7534,16.7405,16.7469,20400.0
2011-09-07 13:25:00,26.04,26.04,26.01,26.02,18800.0,16.7469,16.7469,16.7277,16.7341,18800.0
2011-09-07 13:30:00,26.02,26.03,26.0,26.01,18600.0,16.7341,16.7405,16.7212,16.7277,18600.0
2011-09-07 13:35:00,26.02,26.04,26.02,26.04,8600.0,16.7341,16.7469,16.7341,16.7469,8600.0
2011-09-07 13:40:00,26.04,26.06,26.04,26.06,11200.0,16.7469,16.7598,16.7469,16.7598,11200.0
2011-09-07 13:45:00,26.06,26.08,26.06,26.07,11000.0,16.7598,16.7727,16.7598,16.7662,11000.0
2011-09-07 13:50:00,26.06,26.08,26.06,26.08,10800.0,16.7598,16.7727,16.7598,16.7727,10800.0
2011-09-07 13:55:00,26.08,26.08,26.08,26.08,13600.0,16.7727,16.7727,16.7727,16.7727,13600.0
2011-09-07 14:00:00,26.08,26.08,26.07,26.08,13600.0,16.7727,16.7727,16.7662,16.7727,13600.0
2011-09-07 14:05:00,26.09,26.1,26.06,26.07,24400.0,16.7791,16.7855,16.7598,16.7662,24400.0
2011-09-07 14:10:00,26.07,26.08,26.06,26.08,15400.0,16.7662,16.7727,16.7598,16.7727,15400.0
2011-09-07 14:15:00,26.08,26.09,26.06,26.07,14200.0,16.7727,16.7791,16.7598,16.7662,14200.0
2011-09-07 14:20:00,26.07,26.07,26.04,26.05,8200.0,16.7662,16.7662,16.7469,16.7534,8200.0
2011-09-07 14:25:00,26.05,26.06,26.04,26.05,14600.0,16.7534,16.7598,16.7469,16.7534,14600.0
2011-09-07 14:30:00,26.05,26.06,26.05,26.05,11000.0,16.7534,16.7598,16.7534,16.7534,11000.0
2011-09-07 14:35:00,26.05,26.07,26.05,26.06,7800.0,16.7534,16.7662,16.7534,16.7598,7800.0
2011-09-07 14:40:00,26.06,26.06,26.04,26.05,39800.0,16.7598,16.7598,16.7469,16.7534,39800.0
2011-09-07 14:45:00,26.05,26.06,26.05,26.06,13400.0,16.7534,16.7598,16.7534,16.7598,13400.0
2011-09-07 14:50:00,26.06,26.06,26.05,26.05,12400.0,16.7598,16.7598,16.7534,16.7534,12400.0
2011-09-07 14:55:00,26.05,26.07,26.05,26.07,15800.0,16.7534,16.7662,16.7534,16.7662,15800.0
2011-09-07 15:00:00,26.07,26.07,26.04,26.04,15000.0,16.7662,16.7662,16.7469,16.7469,15000.0
2011-09-07 15:05:00,26.04,26.08,26.04,26.08,18000.0,16.7469,16.7727,16.7469,16.7727,18000.0
2011-09-07 15:10:00,26.08,26.08,26.04,26.06,18000.0,16.7727,16.7727,16.7469,16.7598,18000.0
2011-09-07 15:15:00,26.06,26.07,26.05,26.05,14000.0,16.7598,16.7662,16.7534,16.7534,14000.0
2011-09-07 15:20:00,26.04,26.05,26.03,26.03,10800.0,16.7469,16.7534,16.7405,16.7405,10800.0
2011-09-07 15:25:00,26.04,26.04,26.02,26.03,16800.0,16.7469,16.7469,16.7341,16.7405,16800.0
2011-09-07 15:30:00,26.03,26.04,25.99,25.99,24000.0,16.7405,16.7469,16.7148,16.7148,24000.0
2011-09-07 15:35:00,25.99,26.0,25.97,26.0,38600.0,16.7148,16.7212,16.7019,16.7212,38600.0
2011-09-07 15:40:00,26.0,26.03,26.0,26.01,35000.0,16.7212,16.7405,16.7212,16.7277,35000.0
2011-09-07 15:45:00,26.01,26.02,25.99,25.99,91800.0,16.7277,16.7341,16.7148,16.7148,91800.0
2011-09-07 15:50:00,25.99,26.03,25.98,26.03,60600.0,16.7148,16.7405,16.7084,16.7405,60600.0
2011-09-07 15:55:00,26.03,26.09,26.02,26.08,152400.0,16.7405,16.7791,16.7341,16.7727,152400.0
2011-09-08 09:30:00,25.91,25.93,25.85,25.88,39000.0,16.6633,16.6762,16.6248,16.644,39000.0
2011-09-08 09:35:00,25.86,25.93,25.86,25.92,20400.0,16.6312,16.6762,16.6312,16.6698,20400.0
2011-09-08 09:40:00,25.93,26.03,25.93,25.98,55400.0,16.6762,16.7405,16.6762,16.7084,55400.0
2011-09-08 09:45:00,25.98,26.05,25.97,26.0,15400.0,16.7084,16.7534,16.7019,16.7212,15400.0
2011-09-08 09:50:00,25.99,26.0,25.97,25.97,18000.0,16.7148,16.7212,16.7019,16.7019,18000.0
2011-09-08 09:55:00,25.97,26.03,25.94,26.03,17400.0,16.7019,16.7405,16.6826,16.7405,17400.0
2011-09-08 10:00:00,26.03,26.03,25.93,25.95,16800.0,16.7405,16.7405,16.6762,16.6891,16800.0
2011-09-08 10:05:00,25.95,25.98,25.93,25.98,19200.0,16.6891,16.7084,16.6762,16.7084,19200.0
2011-09-08 10:10:00,25.97,26.01,25.97,26.0,20400.0,16.7019,16.7277,16.7019,16.7212,20400.0
2011-09-08 10:15:00,26.0,26.02,25.97,26.02,16200.0,16.7212,16.7341,16.7019,16.7341,16200.0
2011-09-08 10:20:00,26.02,26.04,26.02,26.03,15200.0,16.7341,16.7469,16.7341,16.7405,15200.0
2011-09-08 10:25:00,26.03,26.06,26.0,26.0,11400.0,16.7405,16.7598,16.7212,16.7212,11400.0
2011-09-08 10:30:00,26.0,26.1,26.0,26.09,24800.0,16.7212,16.7855,16.7212,16.7791,24800.0
2011-09-08 10:35:00,26.09,26.1,26.07,26.07,8800.0,16.7791,16.7855,16.7662,16.7662,8800.0
2011-09-08 10:40:00,26.07,26.11,26.07,26.1,11200.0,16.7662,16.792,16.7662,16.7855,11200.0
2011-09-08 10:45:00,26.11,26.11,26.07,26.09,31800.0,16.792,16.792,16.7662,16.7791,31800.0
2011-09-08 10:50:00,26.1,26.11,26.09,26.11,29600.0,16.7855,16.792,16.7791,16.792,29600.0
2011-09-08 10:55:00,26.11,26.18,26.11,26.18,18200.0,16.792,16.837,16.792,16.837,18200.0
2011-09-08 11:00:00,26.18,26.22,26.18,26.22,19800.0,16.837,16.8627,16.837,16.8627,19800.0
2011-09-08 11:05:00,26.22,26.26,26.19,26.23,34400.0,16.8627,16.8884,16.8434,16.8691,34400.0
2011-09-08 11:10:00,26.23,26.23,26.18,26.18,12400.0,16.8691,16.8691,16.837,16.837,12400.0
2011-09-08 11:15:00,26.19,26.19,26.15,26.15,15400.0,16.8434,16.8434,16.8177,16.8177,15400.0
2011-09-08 11:20:00,26.15,26.16,26.13,26.14,6800.0,16.8177,16.8241,16.8048,16.8113,6800.0
2011-09-08 11:25:00,26.13,26.14,26.12,26.13,6400.0,16.8048,16.8113,16.7984,16.8048,6400.0
2011-09-08 11:30:00,26.13,26.18,26.13,26.18,14400.0,16.8048,16.837,16.8048,16.837,14400.0
2011-09-08 11:35:00,26.18,26.23,26.18,26.22,9600.0,16.837,16.8691,16.837,16.8627,9600.0
2011-09-08 11:40:00,26.22,26.22,26.11,26.11,20000.0,16.8627,16.8627,16.792,16.792,20000.0
2011-09-08 11:45:00,26.11,26.11,26.08,26.08,18400.0,16.792,16.792,16.7727,16.7727,18400.0
2011-09-08 11:50:00,26.08,26.15,26.08,26.1,26800.0,16.7727,16.8177,16.7727,16.7855,26800.0
2011-09-08 11:55:00,26.1,26.1,26.06,26.09,44400.0,16.7855,16.7855,16.7598,16.7791,44400.0
2011-09-08 12:00:00,26.09,26.1,26.06,26.1,17600.0,16.7791,16.7855,16.7598,16.7855,17600.0
2011-09-08 12:05:00,26.11,26.15,26.11,26.15,16000.0,16.792,16.8177,16.792,16.8177,16000.0
2011-09-08 12:10:00,26.15,26.18,26.15,26.17,6800.0,16.8177,16.837,16.8177,16.8306,6800.0
2011-09-08 12:15:00,26.17,26.18,26.17,26.17,4800.0,16.8306,16.837,16.8306,16.8306,4800.0
2011-09-08 12:20:00,26.16,26.19,26.16,26.18,8000.0,16.8241,16.8434,16.8241,16.837,8000.0
2011-09-08 12:25:00,26.18,26.18,26.15,26.17,46400.0,16.837,16.837,16.8177,16.8306,46400.0
2011-09-08 12:30:00,26.16,26.16,26.13,26.16,7600.0,16.8241,16.8241,16.8048,16.8241,7600.0
2011-09-08 12:35:00,26.16,26.19,26.16,26.18,10000.0,16.8241,16.8434,16.8241,16.837,10000.0
2011-09-08 12:40:00,26.18,26.2,26.18,26.18,9000.0,16.837,16.8498,16.837,16.837,9000.0
2011-09-08 12:45:00,26.18,26.18,26.17,26.18,7200.0,16.837,16.837,16.8306,16.837,7200.0
2011-09-08 12:50:00,26.18,26.21,26.18,26.2,13200.0,16.837,16.8563,16.837,16.8498,13200.0
2011-09-08 12:55:00,26.21,26.23,26.2,26.23,7600.0,16.8563,16.8691,16.8498,16.8691,7600.0
2011-09-08 13:00:00,26.23,26.23,26.18,26.19,15600.0,16.8691,16.8691,16.837,16.8434,15600.0
2011-09-08 13:05:00,26.19,26.21,26.18,26.21,8400.0,16.8434,16.8563,16.837,16.8563,8400.0
2011-09-08 13:10:00,26.21,26.21,26.17,26.17,7200.0,16.8563,16.8563,16.8306,16.8306,7200.0
2011-09-08 13:15:00,26.17,26.17,26.14,26.15,5800.0,16.8306,16.8306,16.8113,16.8177,5800.0
2011-09-08 13:20:00,26.15,26.15,26.11,26.11,9200.0,16.8177,16.8177,16.792,16.792,9200.0
2011-09-08 13:25:00,26.13,26.14,26.1,26.1,13200.0,16.8048,16.8113,16.7855,16.7855,13200.0
2011-09-08 13:30:00,26.11,26.15,26.02,26.02,41600.0,16.792,16.8177,16.7341,16.7341,41600.0
2011-09-08 13:35:00,26.02,26.09,26.02,26.09,12400.0,16.7341,16.7791,16.7341,16.7791,12400.0
2011-09-08 13:40:00,26.08,26.08,25.96,25.96,18400.0,16.7727,16.7727,16.6955,16.6955,18400.0
2011-09-08 13:45:00,25.96,26.0,25.95,25.99,13400.0,16.6955,16.7212,16.6891,16.7148,13400.0
2011-09-08 13:50:00,25.99,26.03,25.95,26.03,26200.0,16.7148,16.7405,16.6891,16.7405,26200.0
2011-09-08 13:55:00,26.03,26.03,26.0,26.0,12400.0,16.7405,16.7405,16.7212,16.7212,12400.0
2011-09-08 14:00:00,25.99,26.01,25.96,26.01,27200.0,16.7148,16.7277,16.6955,16.7277,27200.0
2011-09-08 14:05:00,26.01,26.02,25.97,26.02,79600.0,16.7277,16.7341,16.7019,16.7341,79600.0
2011-09-08 14:10:00,26.0,26.01,25.99,25.99,15000.0,16.7212,16.7277,16.7148,16.7148,15000.0
2011-09-08 14:15:00,26.0,26.03,25.97,25.97,10600.0,16.7212,16.7405,16.7019,16.7019,10600.0
2011-09-08 14:20:00,25.97,25.97,25.91,25.91,29000.0,16.7019,16.7019,16.6633,16.6633,29000.0
2011-09-08 14:25:00,25.92,25.93,25.89,25.93,18000.0,16.6698,16.6762,16.6505,16.6762,18000.0
2011-09-08 14:30:00,25.93,25.98,25.92,25.97,19600.0,16.6762,16.7084,16.6698,16.7019,19600.0
2011-09-08 14:35:00,25.97,25.97,25.95,25.95,20800.0,16.7019,16.7019,16.6891,16.6891,20800.0
2011-09-08 14:40:00,25.95,25.99,25.95,25.98,16600.0,16.6891,16.7148,16.6891,16.7084,16600.0
2011-09-08 14:45:00,25.98,25.98,25.96,25.96,16800.0,16.7084,16.7084,16.6955,16.6955,16800.0
2011-09-08 14:50:00,25.96,25.98,25.91,25.92,46200.0,16.6955,16.7084,16.6633,16.6698,46200.0
2011-09-08 14:55:00,25.91,25.96,25.91,25.96,19600.0,16.6633,16.6955,16.6633,16.6955,19600.0
2011-09-08 15:00:00,25.95,25.96,25.9,25.91,24800.0,16.6891,16.6955,16.6569,16.6633,24800.0
2011-09-08 15:05:00,25.91,25.91,25.86,25.9,40200.0,16.6633,16.6633,16.6312,16.6569,40200.0
2011-09-08 15:10:00,25.91,25.91,25.86,25.87,49800.0,16.6633,16.6633,16.6312,16.6376,49800.0
2011-09-08 15:15:00,25.88,25.9,25.86,25.9,30600.0,16.644,16.6569,16.6312,16.6569,30600.0
2011-09-08 15:20:00,25.89,25.91,25.89,25.9,35400.0,16.6505,16.6633,16.6505,16.6569,35400.0
2011-09-08 15:25:00,25.9,25.93,25.88,25.93,25800.0,16.6569,16.6762,16.644,16.6762,25800.0
2011-09-08 15:30:00,25.93,25.95,25.92,25.93,40400.0,16.6762,16.6891,16.6698,16.6762,40400.0
2011-09-08 15:35:00,25.94,25.95,25.91,25.93,29600.0,16.6826,16.6891,16.6633,16.6762,29600.0
2011-09-08 15:40:00,25.93,25.98,25.93,25.95,59800.0,16.6762,16.7084,16.6762,16.6891,59800.0
2011-09-08 15:45:00,25.96,25.96,25.89,25.91,66800.0,16.6955,16.6955,16.6505,16.6633,66800.0
2011-09-08 15:50:00,25.91,25.91,25.84,25.86,56800.0,16.6633,16.6633,16.6183,16.6312,56800.0
2011-09-08 15:55:00,25.86,25.88,25.84,25.85,120400.0,16.6312,16.644,16.6183,16.6248,120400.0
2011-09-09 09:30:00,25.64,25.64,25.54,25.56,25600.0,16.4897,16.4897,16.4254,16.4382,25600.0
2011-09-09 09:35:00,25.54,25.54,25.47,25.49,10000.0,16.4254,16.4254,16.3804,16.3932,10000.0
2011-09-09 09:40:00,25.48,25.48,25.36,25.39,19200.0,16.3868,16.3868,16.3096,16.3289,19200.0
2011-09-09 09:45:00,25.4,25.43,25.36,25.4,33200.0,16.3353,16.3546,16.3096,16.3353,33200.0
2011-09-09 09:50:00,25.41,25.43,25.38,25.39,14200.0,16.3418,16.3546,16.3225,16.3289,14200.0
2011-09-09 09:55:00,25.42,25.43,25.39,25.43,15600.0,16.3482,16.3546,16.3289,16.3546,15600.0
2011-09-09 10:00:00,25.42,25.46,25.42,25.43,28400.0,16.3482,16.3739,16.3482,16.3546,28400.0
2011-09-09 10:05:00,25.42,25.42,25.39,25.39,27000.0,16.3482,16.3482,16.3289,16.3289,27000.0
2011-09-09 10:10:00,25.39,25.39,25.34,25.34,22400.0,16.3289,16.3289,16.2968,16.2968,22400.0
2011-09-09 10:15:00,25.34,25.34,25.31,25.31,32800.0,16.2968,16.2968,16.2775,16.2775,32800.0
2011-09-09 10:20:00,25.31,25.35,25.29,25.35,23200.0,16.2775,16.3032,16.2646,16.3032,23200.0
2011-09-09 10:25:00,25.35,25.36,25.33,25.35,33400.0,16.3032,16.3096,16.2903,16.3032,33400.0
2011-09-09 10:30:00,25.35,25.36,25.31,25.33,33400.0,16.3032,16.3096,16.2775,16.2903,33400.0
2011-09-09 10:35:00,25.32,25.35,25.3,25.34,24000.0,16.2839,16.3032,16.271,16.2968,24000.0
2011-09-09 10:40:00,25.34,25.38,25.32,25.35,70000.0,16.2968,16.3225,16.2839,16.3032,70000.0
2011-09-09 10:45:00,25.34,25.39,25.33,25.38,29400.0,16.2968,16.3289,16.2903,16.3225,29400.0
2011-09-09 10:50:00,25.38,25.39,25.34,25.34,44400.0,16.3225,16.3289,16.2968,16.2968,44400.0
2011-09-09 10:55:00,25.34,25.36,25.33,25.34,18200.0,16.2968,16.3096,16.2903,16.2968,18200.0
2011-09-09 11:00:00,25.34,25.36,25.31,25.34,20200.0,16.2968,16.3096,16.2775,16.2968,20200.0
2011-09-09 11:05:00,25.34,25.35,25.32,25.34,27600.0,16.2968,16.3032,16.2839,16.2968,27600.0
2011-09-09 11:10:00,25.35,25.39,25.28,25.28,71200.0,16.3032,16.3289,16.2582,16.2582,71200.0
2011-09-09 11:15:00,25.27,25.28,25.25,25.25,22200.0,16.2517,16.2582,16.2389,16.2389,22200.0
2011-09-09 11:20:00,25.25,25.25,25.14,25.17,34200.0,16.2389,16.2389,16.1681,16.1874,34200.0
2011-09-09 11:25:00,25.18,25.2,25.16,25.18,21000.0,16.1939,16.2067,16.181,16.1939,21000.0
2011-09-09 11:30:00,25.18,25.22,25.17,25.21,21200.0,16.1939,16.2196,16.1874,16.2132,21200.0
2011-09-09 11:35:00,25.21,25.23,25.2,25.21,13800.0,16.2132,16.226,16.2067,16.2132,13800.0
2011-09-09 11:40:00,25.21,25.21,25.13,25.16,44400.0,16.2132,16.2132,16.1617,16.181,44400.0
2011-09-09 11:45:00,25.16,25.16,25.14,25.14,20000.0,16.181,16.181,16.1681,16.1681,20000.0
2011-09-09 11:50:00,25.14,25.18,25.09,25.18,35000.0,16.1681,16.1939,16.136,16.1939,35000.0
2011-09-09 11:55:00,25.18,25.18,25.14,25.15,14400.0,16.1939,16.1939,16.1681,16.1746,14400.0
2011-09-09 12:00:00,25.15,25.15,25.11,25.15,18800.0,16.1746,16.1746,16.1488,16.1746,18800.0
2011-09-09 12:05:00,25.14,25.14,25.1,25.11,17200.0,16.1681,16.1681,16.1424,16.1488,17200.0
2011-09-09 12:10:00,25.11,25.11,25.08,25.09,12800.0,16.1488,16.1488,16.1295,16.136,12800.0
2011-09-09 12:15:00,25.09,25.11,25.08,25.11,12800.0,16.136,16.1488,16.1295,16.1488,12800.0
2011-09-09 12:20:00,25.11,25.14,25.11,25.12,12000.0,16.1488,16.1681,16.1488,16.1553,12000.0
2011-09-09 12:25:00,25.12,25.12,25.1,25.1,6400.0,16.1553,16.1553,16.1424,16.1424,6400.0
2011-09-09 12:30:00,25.1,25.11,25.06,25.07,17800.0,16.1424,16.1488,16.1167,16.1231,17800.0
2011-09-09 12:35:00,25.07,25.07,25.04,25.06,10200.0,16.1231,16.1231,16.1038,16.1167,10200.0
2011-09-09 12:40:00,25.06,25.06,25.03,25.04,18400.0,16.1167,16.1167,16.0974,16.1038,18400.0
2011-09-09 12:45:00,25.05,25.07,25.04,25.05,18000.0,16.1103,16.1231,16.1038,16.1103,18000.0
2011-09-09 12:50:00,25.04,25.05,25.03,25.03,11000.0,16.1038,16.1103,16.0974,16.0974,11000.0
2011-09-09 12:55:00,25.04,25.12,25.03,25.11,56800.0,16.1038,16.1553,16.0974,16.1488,56800.0
2011-09-09 13:00:00,25.1,25.1,25.05,25.06,31200.0,16.1424,16.1424,16.1103,16.1167,31200.0
2011-09-09 13:05:00,25.06,25.1,25.05,25.1,46800.0,16.1167,16.1424,16.1103,16.1424,46800.0
2011-09-09 13:10:00,25.09,25.11,25.07,25.11,53400.0,16.136,16.1488,16.1231,16.1488,53400.0
2011-09-09 13:15:00,25.11,25.14,25.09,25.1,20800.0,16.1488,16.1681,16.136,16.1424,20800.0
2011-09-09 13:20:00,25.09,25.1,25.03,25.04,76000.0,16.136,16.1424,16.0974,16.1038,76000.0
2011-09-09 13:25:00,25.03,25.06,25.03,25.06,17400.0,16.0974,16.1167,16.0974,16.1167,17400.0
2011-09-09 13:30:00,25.05,25.05,25.03,25.04,31200.0,16.1103,16.1103,16.0974,16.1038,31200.0
2011-09-09 13:35:00,25.04,25.08,25.04,25.08,25000.0,16.1038,16.1295,16.1038,16.1295,25000.0
2011-09-09 13:40:00,25.08,25.09,25.07,25.07,15600.0,16.1295,16.136,16.1231,16.1231,15600.0
2011-09-09 13:45:00,25.07,25.07,25.02,25.02,16000.0,16.1231,16.1231,16.091,16.091,16000.0
2011-09-09 13:50:00,25.02,25.05,25.0,25.05,16400.0,16.091,16.1103,16.0781,16.1103,16400.0
2011-09-09 13:55:00,25.06,25.07,25.04,25.04,9600.0,16.1167,16.1231,16.1038,16.1038,9600.0
2011-09-09 14:00:00,25.05,25.07,25.04,25.05,17800.0,16.1103,16.1231,16.1038,16.1103,17800.0
2011-09-09 14:05:00,25.05,25.09,25.04,25.09,17200.0,16.1103,16.136,16.1038,16.136,17200.0
2011-09-09 14:10:00,25.09,25.09,25.03,25.05,21400.0,16.136,16.136,16.0974,16.1103,21400.0
2011-09-09 14:15:00,25.05,25.08,25.04,25.06,13000.0,16.1103,16.1295,16.1038,16.1167,13000.0
2011-09-09 14:20:00,25.06,25.08,25.06,25.07,13600.0,16.1167,16.1295,16.1167,16.1231,13600.0
2011-09-09 14:25:00,25.07,25.07,25.04,25.04,19200.0,16.1231,16.1231,16.1038,16.1038,19200.0
2011-09-09 14:30:00,25.04,25.05,25.02,25.03,18600.0,16.1038,16.1103,16.091,16.0974,18600.0
2011-09-09 14:35:00,25.03,25.03,25.0,25.03,30400.0,16.0974,16.0974,16.0781,16.0974,30400.0
2011-09-09 14:40:00,25.03,25.1,25.03,25.09,25600.0,16.0974,16.1424,16.0974,16.136,25600.0
2011-09-09 14:45:00,25.09,25.1,25.05,25.06,17200.0,16.136,16.1424,16.1103,16.1167,17200.0
2011-09-09 14:50:00,25.05,25.06,25.04,25.05,26200.0,16.1103,16.1167,16.1038,16.1103,26200.0
2011-09-09 14:55:00,25.05,25.06,25.03,25.05,20800.0,16.1103,16.1167,16.0974,16.1103,20800.0
2011-09-09 15:00:00,25.05,25.05,25.02,25.05,20200.0,16.1103,16.1103,16.091,16.1103,20200.0
2011-09-09 15:05:00,25.05,25.09,25.05,25.09,18000.0,16.1103,16.136,16.1103,16.136,18000.0
2011-09-09 15:10:00,25.09,25.11,25.06,25.1,21600.0,16.136,16.1488,16.1167,16.1424,21600.0
2011-09-09 15:15:00,25.1,25.12,25.09,25.12,27400.0,16.1424,16.1553,16.136,16.1553,27400.0
2011-09-09 15:20:00,25.12,25.13,25.09,25.09,25000.0,16.1553,16.1617,16.136,16.136,25000.0
2011-09-09 15:25:00,25.09,25.11,25.07,25.08,31200.0,16.136,16.1488,16.1231,16.1295,31200.0
2011-09-09 15:30:00,25.08,25.12,25.07,25.12,34200.0,16.1295,16.1553,16.1231,16.1553,34200.0
2011-09-09 15:35:00,25.12,25.18,25.11,25.18,44800.0,16.1553,16.1939,16.1488,16.1939,44800.0
2011-09-09 15:40:00,25.18,25.2,25.16,25.18,87400.0,16.1939,16.2067,16.181,16.1939,87400.0
2011-09-09 15:45:00,25.18,25.27,25.18,25.22,68200.0,16.1939,16.2517,16.1939,16.2196,68200.0
2011-09-09 15:50:00,25.23,25.24,25.19,25.2,95800.0,16.226,16.2324,16.2003,16.2067,95800.0
2011-09-09 15:55:00,25.2,25.21,25.15,25.16,146800.0,16.2067,16.2132,16.1746,16.181,146800.0
2011-09-12 09:30:00,25.05,25.06,24.96,25.0,47400.0,16.1103,16.1167,16.0524,16.0781,47400.0
2011-09-12 09:35:00,25.0,25.15,25.0,25.11,9400.0,16.0781,16.1746,16.0781,16.1488,9400.0
2011-09-12 09:40:00,25.11,25.13,24.96,24.98,18800.0,16.1488,16.1617,16.0524,16.0652,18800.0
2011-09-12 09:45:00,24.99,25.02,24.94,24.98,15800.0,16.0717,16.091,16.0395,16.0652,15800.0
2011-09-12 09:50:00,24.97,25.01,24.92,24.92,19600.0,16.0588,16.0845,16.0266,16.0266,19600.0
2011-09-12 09:55:00,24.93,25.06,24.92,25.02,25800.0,16.0331,16.1167,16.0266,16.091,25800.0
2011-09-12 10:00:00,25.03,25.06,25.0,25.04,32400.0,16.0974,16.1167,16.0781,16.1038,32400.0
2011-09-12 10:05:00,25.03,25.08,24.97,24.98,112200.0,16.0974,16.1295,16.0588,16.0652,112200.0
2011-09-12 10:10:00,24.98,25.02,24.96,24.99,41600.0,16.0652,16.091,16.0524,16.0717,41600.0
2011-09-12 10:15:00,24.98,25.04,24.97,24.99,33800.0,16.0652,16.1038,16.0588,16.0717,33800.0
2011-09-12 10:20:00,24.99,25.02,24.96,24.99,23200.0,16.0717,16.091,16.0524,16.0717,23200.0
2011-09-12 10:25:00,24.99,25.0,24.91,24.91,38000.0,16.0717,16.0781,16.0202,16.0202,38000.0
2011-09-12 10:30:00,24.92,24.96,24.92,24.93,16800.0,16.0266,16.0524,16.0266,16.0331,16800.0
2011-09-12 10:35:00,24.93,24.98,24.92,24.98,22000.0,16.0331,16.0652,16.0266,16.0652,22000.0
2011-09-12 10:40:00,24.98,24.98,24.91,24.92,14000.0,16.0652,16.0652,16.0202,16.0266,14000.0
2011-09-12 10:45:00,24.93,24.94,24.89,24.92,19000.0,16.0331,16.0395,16.0074,16.0266,19000.0
2011-09-12 10:50:00,24.91,24.93,24.89,24.9,41200.0,16.0202,16.0331,16.0074,16.0138,41200.0
2011-09-12 10:55:00,24.9,24.9,24.81,24.81,30200.0,16.0138,16.0138,15.9559,15.9559,30200.0
2011-09-12 11:00:00,24.81,24.83,24.8,24.82,23600.0,15.9559,15.9688,15.9495,15.9623,23600.0
2011-09-12 11:05:00,24.83,24.88,24.82,24.87,33800.0,15.9688,16.0009,15.9623,15.9945,33800.0
2011-09-12 11:10:00,24.87,24.88,24.82,24.88,31400.0,15.9945,16.0009,15.9623,16.0009,31400.0
2011-09-12 11:15:00,24.88,24.9,24.86,24.89,17400.0,16.0009,16.0138,15.9881,16.0074,17400.0
2011-09-12 11:20:00,24.89,24.92,24.89,24.91,10800.0,16.0074,16.0266,16.0074,16.0202,10800.0
2011-09-12 11:25:00,24.91,24.97,24.91,24.96,13800.0,16.0202,16.0588,16.0202,16.0524,13800.0
2011-09-12 11:30:00,24.96,24.98,24.93,24.97,13600.0,16.0524,16.0652,16.0331,16.0588,13600.0
2011-09-12 11:35:00,24.96,24.98,24.95,24.98,16600.0,16.0524,16.0652,16.0459,16.0652,16600.0
2011-09-12 11:40:00,24.98,25.0,24.97,24.97,37600.0,16.0652,16.0781,16.0588,16.0588,37600.0
2011-09-12 11:45:00,24.98,24.98,24.94,24.94,15200.0,16.0652,16.0652,16.0395,16.0395,15200.0
2011-09-12 11:50:00,24.95,24.96,24.94,24.95,10600.0,16.0459,16.0524,16.0395,16.0459,10600.0
2011-09-12 11:55:00,24.95,24.95,24.92,24.93,13600.0,16.0459,16.0459,16.0266,16.0331,13600.0
2011-09-12 12:00:00,24.93,24.94,24.91,24.91,15400.0,16.0331,16.0395,16.0202,16.0202,15400.0
2011-09-12 12:05:00,24.9,24.91,24.88,24.9,14800.0,16.0138,16.0202,16.0009,16.0138,14800.0
2011-09-12 12:10:00,24.9,24.91,24.88,24.89,15400.0,16.0138,16.0202,16.0009,16.0074,15400.0
2011-09-12 12:15:00,24.89,24.91,24.89,24.9,37400.0,16.0074,16.0202,16.0074,16.0138,37400.0
2011-09-12 12:20:00,24.9,24.92,24.89,24.92,23400.0,16.0138,16.0266,16.0074,16.0266,23400.0
2011-09-12 12:25:00,24.92,24.95,24.92,24.95,20800.0,16.0266,16.0459,16.0266,16.0459,20800.0
2011-09-12 12:30:00,24.95,24.95,24.9,24.92,47200.0,16.0459,16.0459,16.0138,16.0266,47200.0
2011-09-12 12:35:00,24.92,24.92,24.9,24.91,23400.0,16.0266,16.0266,16.0138,16.0202,23400.0
2011-09-12 12:40:00,24.91,24.93,24.9,24.93,42200.0,16.0202,16.0331,16.0138,16.0331,42200.0
2011-09-12 12:45:00,24.93,24.93,24.92,24.93,17000.0,16.0331,16.0331,16.0266,16.0331,17000.0
2011-09-12 12:50:00,24.93,24.95,24.93,24.95,13800.0,16.0331,16.0459,16.0331,16.0459,13800.0
2011-09-12 12:55:00,24.95,24.96,24.93,24.96,10000.0,16.0459,16.0524,16.0331,16.0524,10000.0
2011-09-12 13:00:00,24.96,24.99,24.94,24.97,22000.0,16.0524,16.0717,16.0395,16.0588,22000.0
2011-09-12 13:05:00,24.97,24.97,24.93,24.94,17400.0,16.0588,16.0588,16.0331,16.0395,17400.0
2011-09-12 13:10:00,24.94,24.97,24.93,24.95,14400.0,16.0395,16.0588,16.0331,16.0459,14400.0
2011-09-12 13:15:00,24.95,24.97,24.93,24.94,28000.0,16.0459,16.0588,16.0331,16.0395,28000.0
2011-09-12 13:20:00,24.94,24.94,24.92,24.93,17000.0,16.0395,16.0395,16.0266,16.0331,17000.0
2011-09-12 13:25:00,24.93,24.93,24.91,24.91,18000.0,16.0331,16.0331,16.0202,16.0202,18000.0
2011-09-12 13:30:00,24.91,24.92,24.86,24.88,21400.0,16.0202,16.0266,15.9881,16.0009,21400.0
2011-09-12 13:35:00,24.88,24.88,24.85,24.87,18000.0,16.0009,16.0009,15.9816,15.9945,18000.0
2011-09-12 13:40:00,24.88,24.88,24.85,24.86,10800.0,16.0009,16.0009,15.9816,15.9881,10800.0
2011-09-12 13:45:00,24.86,24.88,24.85,24.86,14400.0,15.9881,16.0009,15.9816,15.9881,14400.0
2011-09-12 13:50:00,24.86,24.9,24.86,24.89,15800.0,15.9881,16.0138,15.9881,16.0074,15800.0
2011-09-12 13:55:00,24.89,24.92,24.88,24.91,14400.0,16.0074,16.0266,16.0009,16.0202,14400.0
2011-09-12 14:00:00,24.9,24.91,24.85,24.85,36600.0,16.0138,16.0202,15.9816,15.9816,36600.0
2011-09-12 14:05:00,24.85,24.85,24.82,24.84,14600.0,15.9816,15.9816,15.9623,15.9752,14600.0
2011-09-12 14:10:00,24.83,24.83,24.79,24.81,20600.0,15.9688,15.9688,15.943,15.9559,20600.0
2011-09-12 14:15:00,24.81,24.82,24.79,24.79,15600.0,15.9559,15.9623,15.943,15.943,15600.0
2011-09-12 14:20:00,24.79,24.82,24.77,24.81,32800.0,15.943,15.9623,15.9302,15.9559,32800.0
2011-09-12 14:25:00,24.81,24.82,24.8,24.81,10400.0,15.9559,15.9623,15.9495,15.9559,10400.0
2011-09-12 14:30:00,24.81,24.86,24.81,24.86,25400.0,15.9559,15.9881,15.9559,15.9881,25400.0
2011-09-12 14:35:00,24.86,24.95,24.86,24.9,96400.0,15.9881,16.0459,15.9881,16.0138,96400.0
2011-09-12 14:40:00,24.91,24.95,24.91,24.94,107400.0,16.0202,16.0459,16.0202,16.0395,107400.0
2011-09-12 14:45:00,24.94,24.94,24.86,24.88,78200.0,16.0395,16.0395,15.9881,16.0009,78200.0
2011-09-12 14:50:00,24.88,24.88,24.85,24.86,56200.0,16.0009,16.0009,15.9816,15.9881,56200.0
2011-09-12 14:55:00,24.86,24.86,24.81,24.82,50400.0,15.9881,15.9881,15.9559,15.9623,50400.0
2011-09-12 15:00:00,24.83,24.85,24.8,24.82,73200.0,15.9688,15.9816,15.9495,15.9623,73200.0
2011-09-12 15:05:00,24.83,24.85,24.81,24.82,47400.0,15.9688,15.9816,15.9559,15.9623,47400.0
2011-09-12 15:10:00,24.82,24.86,24.82,24.84,48800.0,15.9623,15.9881,15.9623,15.9752,48800.0
2011-09-12 15:15:00,24.85,24.85,24.8,24.84,48000.0,15.9816,15.9816,15.9495,15.9752,48000.0
2011-09-12 15:20:00,24.84,24.91,24.82,24.91,87600.0,15.9752,16.0202,15.9623,16.0202,87600.0
2011-09-12 15:25:00,24.92,24.96,24.9,24.92,83000.0,16.0266,16.0524,16.0138,16.0266,83000.0
2011-09-12 15:30:00,24.93,24.97,24.92,24.97,108400.0,16.0331,16.0588,16.0266,16.0588,108400.0
2011-09-12 15:35:00,24.97,24.99,24.94,24.97,95400.0,16.0588,16.0717,16.0395,16.0588,95400.0
2011-09-12 15:40:00,24.97,25.07,24.97,25.05,69200.0,16.0588,16.1231,16.0588,16.1103,69200.0
2011-09-12 15:45:00,25.05,25.11,25.05,25.08,143000.0,16.1103,16.1488,16.1103,16.1295,143000.0
2011-09-12 15:50:00,25.08,25.21,25.08,25.18,168800.0,16.1295,16.2132,16.1295,16.1939,168800.0
2011-09-12 15:55:00,25.18,25.2,25.14,25.2,179600.0,16.1939,16.2067,16.1681,16.2067,179600.0
2011-09-13 09:30:00,25.2,25.29,25.2,25.24,71400.0,16.2067,16.2646,16.2067,16.2324,71400.0
2011-09-13 09:35:00,25.23,25.25,25.18,25.2,46600.0,16.226,16.2389,16.1939,16.2067,46600.0
2011-09-13 09:40:00,25.2,25.21,25.11,25.15,26400.0,16.2067,16.2132,16.1488,16.1746,26400.0
2011-09-13 09:45:00,25.11,25.22,25.1,25.16,32200.0,16.1488,16.2196,16.1424,16.181,32200.0
2011-09-13 09:50:00,25.18,25.24,25.17,25.23,25800.0,16.1939,16.2324,16.1874,16.226,25800.0
2011-09-13 09:55:00,25.24,25.3,25.22,25.25,20200.0,16.2324,16.271,16.2196,16.2389,20200.0
2011-09-13 10:00:00,25.26,25.3,25.26,25.29,23400.0,16.2453,16.271,16.2453,16.2646,23400.0
2011-09-13 10:05:00,25.3,25.38,25.28,25.38,44600.0,16.271,16.3225,16.2582,16.3225,44600.0
2011-09-13 10:10:00,25.38,25.41,25.33,25.34,55400.0,16.3225,16.3418,16.2903,16.2968,55400.0
2011-09-13 10:15:00,25.34,25.36,25.34,25.35,20800.0,16.2968,16.3096,16.2968,16.3032,20800.0
2011-09-13 10:20:00,25.35,25.36,25.32,25.34,13600.0,16.3032,16.3096,16.2839,16.2968,13600.0
2011-09-13 10:25:00,25.34,25.36,25.29,25.29,16600.0,16.2968,16.3096,16.2646,16.2646,16600.0
2011-09-13 10:30:00,25.28,25.31,25.24,25.24,31000.0,16.2582,16.2775,16.2324,16.2324,31000.0
2011-09-13 10:35:00,25.23,25.27,25.2,25.27,32600.0,16.226,16.2517,16.2067,16.2517,32600.0
2011-09-13 10:40:00,25.26,25.3,25.24,25.29,31200.0,16.2453,16.271,16.2324,16.2646,31200.0
2011-09-13 10:45:00,25.29,25.35,25.29,25.33,21400.0,16.2646,16.3032,16.2646,16.2903,21400.0
2011-09-13 10:50:00,25.33,25.35,25.27,25.27,21000.0,16.2903,16.3032,16.2517,16.2517,21000.0
2011-09-13 10:55:00,25.27,25.29,25.25,25.28,23600.0,16.2517,16.2646,16.2389,16.2582,23600.0
2011-09-13 11:00:00,25.28,25.31,25.25,25.26,29400.0,16.2582,16.2775,16.2389,16.2453,29400.0
2011-09-13 11:05:00,25.25,25.29,25.25,25.27,18800.0,16.2389,16.2646,16.2389,16.2517,18800.0
2011-09-13 11:10:00,25.28,25.3,25.27,25.29,15200.0,16.2582,16.271,16.2517,16.2646,15200.0
2011-09-13 11:15:00,25.29,25.31,25.25,25.25,21800.0,16.2646,16.2775,16.2389,16.2389,21800.0
2011-09-13 11:20:00,25.25,25.27,25.24,25.25,21600.0,16.2389,16.2517,16.2324,16.2389,21600.0
2011-09-13 11:25:00,25.25,25.31,25.23,25.31,18800.0,16.2389,16.2775,16.226,16.2775,18800.0
2011-09-13 11:30:00,25.31,25.33,25.3,25.32,16600.0,16.2775,16.2903,16.271,16.2839,16600.0
2011-09-13 11:35:00,25.32,25.35,25.32,25.33,14800.0,16.2839,16.3032,16.2839,16.2903,14800.0
2011-09-13 11:40:00,25.33,25.34,25.31,25.34,12000.0,16.2903,16.2968,16.2775,16.2968,12000.0
2011-09-13 11:45:00,25.35,25.35,25.31,25.32,24600.0,16.3032,16.3032,16.2775,16.2839,24600.0
2011-09-13 11:50:00,25.31,25.32,25.3,25.32,2800.0,16.2775,16.2839,16.271,16.2839,2800.0
2011-09-13 11:55:00,25.32,25.33,25.29,25.29,13400.0,16.2839,16.2903,16.2646,16.2646,13400.0
2011-09-13 12:00:00,25.29,25.29,25.22,25.24,20200.0,16.2646,16.2646,16.2196,16.2324,20200.0
2011-09-13 12:05:00,25.24,25.28,25.24,25.28,18400.0,16.2324,16.2582,16.2324,16.2582,18400.0
2011-09-13 12:10:00,25.28,25.3,25.27,25.3,8600.0,16.2582,16.271,16.2517,16.271,8600.0
2011-09-13 12:15:00,25.31,25.32,25.3,25.31,16400.0,16.2775,16.2839,16.271,16.2775,16400.0
2011-09-13 12:20:00,25.32,25.33,25.3,25.3,14200.0,16.2839,16.2903,16.271,16.271,14200.0
2011-09-13 12:25:00,25.29,25.31,25.28,25.31,17400.0,16.2646,16.2775,16.2582,16.2775,17400.0
2011-09-13 12:30:00,25.31,25.32,25.29,25.3,15400.0,16.2775,16.2839,16.2646,16.271,15400.0
2011-09-13 12:35:00,25.3,25.34,25.3,25.33,9400.0,16.271,16.2968,16.271,16.2903,9400.0
2011-09-13 12:40:00,25.34,25.34,25.31,25.33,10800.0,16.2968,16.2968,16.2775,16.2903,10800.0
2011-09-13 12:45:00,25.33,25.36,25.33,25.33,9400.0,16.2903,16.3096,16.2903,16.2903,9400.0
2011-09-13 12:50:00,25.33,25.35,25.32,25.32,7400.0,16.2903,16.3032,16.2839,16.2839,7400.0
2011-09-13 12:55:00,25.31,25.36,25.3,25.36,15800.0,16.2775,16.3096,16.271,16.3096,15800.0
2011-09-13 13:00:00,25.37,25.4,25.37,25.4,11600.0,16.3161,16.3353,16.3161,16.3353,11600.0
2011-09-13 13:05:00,25.4,25.41,25.4,25.4,19200.0,16.3353,16.3418,16.3353,16.3353,19200.0
2011-09-13 13:10:00,25.39,25.42,25.38,25.42,32400.0,16.3289,16.3482,16.3225,16.3482,32400.0
2011-09-13 13:15:00,25.42,25.42,25.4,25.4,8800.0,16.3482,16.3482,16.3353,16.3353,8800.0
2011-09-13 13:20:00,25.4,25.41,25.39,25.41,10600.0,16.3353,16.3418,16.3289,16.3418,10600.0
2011-09-13 13:25:00,25.4,25.41,25.4,25.4,12200.0,16.3353,16.3418,16.3353,16.3353,12200.0
2011-09-13 13:30:00,25.4,25.41,25.37,25.41,18800.0,16.3353,16.3418,16.3161,16.3418,18800.0
2011-09-13 13:35:00,25.41,25.42,25.4,25.42,19400.0,16.3418,16.3482,16.3353,16.3482,19400.0
2011-09-13 13:40:00,25.42,25.43,25.42,25.43,27200.0,16.3482,16.3546,16.3482,16.3546,27200.0
2011-09-13 13:45:00,25.43,25.46,25.43,25.44,24600.0,16.3546,16.3739,16.3546,16.3611,24600.0
2011-09-13 13:50:00,25.44,25.45,25.41,25.43,15600.0,16.3611,16.3675,16.3418,16.3546,15600.0
2011-09-13 13:55:00,25.43,25.43,25.37,25.4,29000.0,16.3546,16.3546,16.3161,16.3353,29000.0
2011-09-13 14:00:00,25.39,25.42,25.38,25.4,18400.0,16.3289,16.3482,16.3225,16.3353,18400.0
2011-09-13 14:05:00,25.4,25.41,25.39,25.4,21200.0,16.3353,16.3418,16.3289,16.3353,21200.0
2011-09-13 14:10:00,25.4,25.42,25.38,25.4,23800.0,16.3353,16.3482,16.3225,16.3353,23800.0
2011-09-13 14:15:00,25.4,25.42,25.4,25.4,30600.0,16.3353,16.3482,16.3353,16.3353,30600.0
2011-09-13 14:20:00,25.41,25.43,25.4,25.43,23200.0,16.3418,16.3546,16.3353,16.3546,23200.0
2011-09-13 14:25:00,25.43,25.44,25.42,25.43,19800.0,16.3546,16.3611,16.3482,16.3546,19800.0
2011-09-13 14:30:00,25.45,25.45,25.43,25.45,31200.0,16.3675,16.3675,16.3546,16.3675,31200.0
2011-09-13 14:35:00,25.44,25.47,25.44,25.45,23000.0,16.3611,16.3804,16.3611,16.3675,23000.0
2011-09-13 14:40:00,25.46,25.47,25.45,25.46,11400.0,16.3739,16.3804,16.3675,16.3739,11400.0
2011-09-13 14:45:00,25.46,25.47,25.4,25.4,31600.0,16.3739,16.3804,16.3353,16.3353,31600.0
2011-09-13 14:50:00,25.4,25.4,25.38,25.38,20200.0,16.3353,16.3353,16.3225,16.3225,20200.0
2011-09-13 14:55:00,25.38,25.4,25.36,25.39,68800.0,16.3225,16.3353,16.3096,16.3289,68800.0
2011-09-13 15:00:00,25.39,25.41,25.36,25.4,36200.0,16.3289,16.3418,16.3096,16.3353,36200.0
2011-09-13 15:05:00,25.4,25.4,25.34,25.36,27800.0,16.3353,16.3353,16.2968,16.3096,27800.0
2011-09-13 15:10:00,25.36,25.39,25.35,25.36,20400.0,16.3096,16.3289,16.3032,16.3096,20400.0
2011-09-13 15:15:00,25.35,25.36,25.3,25.32,41000.0,16.3032,16.3096,16.271,16.2839,41000.0
2011-09-13 15:20:00,25.32,25.34,25.31,25.32,18600.0,16.2839,16.2968,16.2775,16.2839,18600.0
2011-09-13 15:25:00,25.32,25.38,25.3,25.38,42200.0,16.2839,16.3225,16.271,16.3225,42200.0
2011-09-13 15:30:00,25.38,25.43,25.38,25.43,36800.0,16.3225,16.3546,16.3225,16.3546,36800.0
2011-09-13 15:35:00,25.43,25.43,25.41,25.43,22400.0,16.3546,16.3546,16.3418,16.3546,22400.0
2011-09-13 15:40:00,25.43,25.48,25.41,25.47,27800.0,16.3546,16.3868,16.3418,16.3804,27800.0
2011-09-13 15:45:00,25.47,25.5,25.46,25.49,45800.0,16.3804,16.3997,16.3739,16.3932,45800.0
2011-09-13 15:50:00,25.49,25.5,25.45,25.48,65400.0,16.3932,16.3997,16.3675,16.3868,65400.0
2011-09-13 15:55:00,25.49,25.5,25.45,25.46,109400.0,16.3932,16.3997,16.3675,16.3739,109400.0
2011-09-14 09:30:00,25.6,25.63,25.53,25.61,27200.0,16.464,16.4833,16.419,16.4704,27200.0
2011-09-14 09:35:00,25.61,25.63,25.52,25.52,7800.0,16.4704,16.4833,16.4125,16.4125,7800.0
2011-09-14 09:40:00,25.52,25.57,25.49,25.54,12800.0,16.4125,16.4447,16.3932,16.4254,12800.0
2011-09-14 09:45:00,25.55,25.58,25.55,25.58,7600.0,16.4318,16.4511,16.4318,16.4511,7600.0
2011-09-14 09:50:00,25.58,25.59,25.53,25.55,9000.0,16.4511,16.4575,16.419,16.4318,9000.0
2011-09-14 09:55:00,25.56,25.58,25.47,25.49,10200.0,16.4382,16.4511,16.3804,16.3932,10200.0
2011-09-14 10:00:00,25.48,25.5,25.43,25.47,20200.0,16.3868,16.3997,16.3546,16.3804,20200.0
2011-09-14 10:05:00,25.47,25.5,25.46,25.49,12200.0,16.3804,16.3997,16.3739,16.3932,12200.0
2011-09-14 10:10:00,25.49,25.54,25.49,25.53,29200.0,16.3932,16.4254,16.3932,16.419,29200.0
2011-09-14 10:15:00,25.53,25.54,25.39,25.4,80800.0,16.419,16.4254,16.3289,16.3353,80800.0
2011-09-14 10:20:00,25.4,25.43,25.36,25.42,39400.0,16.3353,16.3546,16.3096,16.3482,39400.0
2011-09-14 10:25:00,25.41,25.5,25.4,25.5,31600.0,16.3418,16.3997,16.3353,16.3997,31600.0
2011-09-14 10:30:00,25.5,25.5,25.44,25.47,17800.0,16.3997,16.3997,16.3611,16.3804,17800.0
2011-09-14 10:35:00,25.47,25.51,25.47,25.5,17400.0,16.3804,16.4061,16.3804,16.3997,17400.0
2011-09-14 10:40:00,25.52,25.53,25.48,25.48,17200.0,16.4125,16.419,16.3868,16.3868,17200.0
2011-09-14 10:45:00,25.48,25.5,25.47,25.48,20200.0,16.3868,16.3997,16.3804,16.3868,20200.0
2011-09-14 10:50:00,25.48,25.55,25.48,25.54,13800.0,16.3868,16.4318,16.3868,16.4254,13800.0
2011-09-14 10:55:00,25.54,25.54,25.51,25.54,12000.0,16.4254,16.4254,16.4061,16.4254,12000.0
2011-09-14 11:00:00,25.52,25.54,25.5,25.53,16000.0,16.4125,16.4254,16.3997,16.419,16000.0
2011-09-14 11:05:00,25.54,25.54,25.51,25.51,12600.0,16.4254,16.4254,16.4061,16.4061,12600.0
2011-09-14 11:10:00,25.52,25.55,25.51,25.55,13800.0,16.4125,16.4318,16.4061,16.4318,13800.0
2011-09-14 11:15:00,25.55,25.55,25.52,25.52,8800.0,16.4318,16.4318,16.4125,16.4125,8800.0
2011-09-14 11:20:00,25.52,25.57,25.51,25.57,13000.0,16.4125,16.4447,16.4061,16.4447,13000.0
2011-09-14 11:25:00,25.57,25.6,25.57,25.6,19600.0,16.4447,16.464,16.4447,16.464,19600.0
2011-09-14 11:30:00,25.58,25.61,25.58,25.58,11800.0,16.4511,16.4704,16.4511,16.4511,11800.0
2011-09-14 11:35:00,25.57,25.6,25.57,25.6,13800.0,16.4447,16.464,16.4447,16.464,13800.0
2011-09-14 11:40:00,25.59,25.59,25.57,25.58,9400.0,16.4575,16.4575,16.4447,16.4511,9400.0
2011-09-14 11:45:00,25.58,25.62,25.56,25.61,12200.0,16.4511,16.4768,16.4382,16.4704,12200.0
2011-09-14 11:50:00,25.61,25.66,25.61,25.65,17200.0,16.4704,16.5026,16.4704,16.4961,17200.0
2011-09-14 11:55:00,25.65,25.66,25.64,25.66,17200.0,16.4961,16.5026,16.4897,16.5026,17200.0
2011-09-14 12:00:00,25.67,25.68,25.65,25.66,14400.0,16.509,16.5154,16.4961,16.5026,14400.0
2011-09-14 12:05:00,25.67,25.67,25.63,25.64,13400.0,16.509,16.509,16.4833,16.4897,13400.0
2011-09-14 12:10:00,25.65,25.66,25.64,25.65,14200.0,16.4961,16.5026,16.4897,16.4961,14200.0
2011-09-14 12:15:00,25.64,25.65,25.64,25.64,6200.0,16.4897,16.4961,16.4897,16.4897,6200.0
2011-09-14 12:20:00,25.64,25.64,25.61,25.61,9600.0,16.4897,16.4897,16.4704,16.4704,9600.0
2011-09-14 12:25:00,25.62,25.65,25.61,25.65,10200.0,16.4768,16.4961,16.4704,16.4961,10200.0
2011-09-14 12:30:00,25.66,25.66,25.65,25.66,13200.0,16.5026,16.5026,16.4961,16.5026,13200.0
2011-09-14 12:35:00,25.66,25.68,25.65,25.68,17200.0,16.5026,16.5154,16.4961,16.5154,17200.0
2011-09-14 12:40:00,25.67,25.68,25.67,25.68,16400.0,16.509,16.5154,16.509,16.5154,16400.0
2011-09-14 12:45:00,25.68,25.7,25.68,25.69,15000.0,16.5154,16.5283,16.5154,16.5219,15000.0
2011-09-14 12:50:00,25.69,25.69,25.66,25.68,11000.0,16.5219,16.5219,16.5026,16.5154,11000.0
2011-09-14 12:55:00,25.68,25.7,25.67,25.68,15000.0,16.5154,16.5283,16.509,16.5154,15000.0
2011-09-14 13:00:00,25.68,25.69,25.67,25.68,12200.0,16.5154,16.5219,16.509,16.5154,12200.0
2011-09-14 13:05:00,25.68,25.72,25.68,25.72,7200.0,16.5154,16.5411,16.5154,16.5411,7200.0
2011-09-14 13:10:00,25.72,25.73,25.72,25.72,13200.0,16.5411,16.5476,16.5411,16.5411,13200.0
2011-09-14 13:15:00,25.72,25.72,25.71,25.72,13200.0,16.5411,16.5411,16.5347,16.5411,13200.0
2011-09-14 13:20:00,25.72,25.73,25.7,25.7,19000.0,16.5411,16.5476,16.5283,16.5283,19000.0
2011-09-14 13:25:00,25.71,25.71,25.69,25.71,20600.0,16.5347,16.5347,16.5219,16.5347,20600.0
2011-09-14 13:30:00,25.71,25.74,25.71,25.74,10000.0,16.5347,16.554,16.5347,16.554,10000.0
2011-09-14 13:35:00,25.74,25.78,25.73,25.77,71400.0,16.554,16.5797,16.5476,16.5733,71400.0
2011-09-14 13:40:00,25.76,25.8,25.75,25.8,30000.0,16.5669,16.5926,16.5604,16.5926,30000.0
2011-09-14 13:45:00,25.8,25.8,25.77,25.78,34600.0,16.5926,16.5926,16.5733,16.5797,34600.0
2011-09-14 13:50:00,25.78,25.8,25.75,25.76,38000.0,16.5797,16.5926,16.5604,16.5669,38000.0
2011-09-14 13:55:00,25.75,25.75,25.67,25.68,47200.0,16.5604,16.5604,16.509,16.5154,47200.0
2011-09-14 14:00:00,25.69,25.75,25.69,25.75,38400.0,16.5219,16.5604,16.5219,16.5604,38400.0
2011-09-14 14:05:00,25.75,25.79,25.75,25.78,45600.0,16.5604,16.5862,16.5604,16.5797,45600.0
2011-09-14 14:10:00,25.78,25.78,25.75,25.75,16400.0,16.5797,16.5797,16.5604,16.5604,16400.0
2011-09-14 14:15:00,25.75,25.82,25.75,25.81,28200.0,16.5604,16.6055,16.5604,16.599,28200.0
2011-09-14 14:20:00,25.81,25.83,25.81,25.82,23800.0,16.599,16.6119,16.599,16.6055,23800.0
2011-09-14 14:25:00,25.83,25.83,25.78,25.8,57000.0,16.6119,16.6119,16.5797,16.5926,57000.0
2011-09-14 14:30:00,25.8,25.8,25.75,25.75,62200.0,16.5926,16.5926,16.5604,16.5604,62200.0
2011-09-14 14:35:00,25.75,25.78,25.75,25.77,18600.0,16.5604,16.5797,16.5604,16.5733,18600.0
2011-09-14 14:40:00,25.77,25.79,25.77,25.79,25200.0,16.5733,16.5862,16.5733,16.5862,25200.0
2011-09-14 14:45:00,25.79,25.79,25.75,25.75,27800.0,16.5862,16.5862,16.5604,16.5604,27800.0
2011-09-14 14:50:00,25.75,25.77,25.75,25.77,69600.0,16.5604,16.5733,16.5604,16.5733,69600.0
2011-09-14 14:55:00,25.77,25.8,25.75,25.8,22400.0,16.5733,16.5926,16.5604,16.5926,22400.0
2011-09-14 15:00:00,25.8,25.84,25.8,25.82,83000.0,16.5926,16.6183,16.5926,16.6055,83000.0
2011-09-14 15:05:00,25.82,25.85,25.81,25.84,15400.0,16.6055,16.6248,16.599,16.6183,15400.0
2011-09-14 15:10:00,25.85,25.86,25.84,25.85,22800.0,16.6248,16.6312,16.6183,16.6248,22800.0
2011-09-14 15:15:00,25.86,25.89,25.86,25.89,13200.0,16.6312,16.6505,16.6312,16.6505,13200.0
2011-09-14 15:20:00,25.88,25.89,25.85,25.87,42400.0,16.644,16.6505,16.6248,16.6376,42400.0
2011-09-14 15:25:00,25.87,25.93,25.87,25.92,59800.0,16.6376,16.6762,16.6376,16.6698,59800.0
2011-09-14 15:30:00,25.93,25.97,25.92,25.97,47200.0,16.6762,16.7019,16.6698,16.7019,47200.0
2011-09-14 15:35:00,25.96,25.98,25.95,25.95,30200.0,16.6955,16.7084,16.6891,16.6891,30200.0
2011-09-14 15:40:00,25.95,25.96,25.84,25.85,70200.0,16.6891,16.6955,16.6183,16.6248,70200.0
2011-09-14 15:45:00,25.85,25.88,25.71,25.74,98800.0,16.6248,16.644,16.5347,16.554,98800.0
2011-09-14 15:50:00,25.75,25.81,25.74,25.77,61000.0,16.5604,16.599,16.554,16.5733,61000.0
2011-09-14 15:55:00,25.78,25.79,25.73,25.73,135200.0,16.5797,16.5862,16.5476,16.5476,135200.0
2011-09-15 09:30:00,25.87,25.91,25.8,25.8,29200.0,16.6376,16.6633,16.5926,16.5926,29200.0
2011-09-15 09:35:00,25.81,25.84,25.78,25.8,6000.0,16.599,16.6183,16.5797,16.5926,6000.0
2011-09-15 09:40:00,25.81,25.99,25.81,25.99,47600.0,16.599,16.7148,16.599,16.7148,47600.0
2011-09-15 09:45:00,25.99,26.01,25.96,25.96,16200.0,16.7148,16.7277,16.6955,16.6955,16200.0
2011-09-15 09:50:00,25.95,25.98,25.93,25.95,8400.0,16.6891,16.7084,16.6762,16.6891,8400.0
2011-09-15 09:55:00,25.96,25.98,25.95,25.97,7200.0,16.6955,16.7084,16.6891,16.7019,7200.0
2011-09-15 10:00:00,25.99,26.09,25.97,26.09,56200.0,16.7148,16.7791,16.7019,16.7791,56200.0
2011-09-15 10:05:00,26.08,26.09,26.0,26.0,24000.0,16.7727,16.7791,16.7212,16.7212,24000.0
2011-09-15 10:10:00,26.0,26.0,25.92,25.93,17600.0,16.7212,16.7212,16.6698,16.6762,17600.0
2011-09-15 10:15:00,25.92,25.96,25.9,25.96,15600.0,16.6698,16.6955,16.6569,16.6955,15600.0
2011-09-15 10:20:00,25.96,25.97,25.95,25.96,17800.0,16.6955,16.7019,16.6891,16.6955,17800.0
2011-09-15 10:25:00,25.96,25.97,25.91,25.94,12400.0,16.6955,16.7019,16.6633,16.6826,12400.0
2011-09-15 10:30:00,25.94,25.94,25.9,25.92,23600.0,16.6826,16.6826,16.6569,16.6698,23600.0
2011-09-15 10:35:00,25.91,25.91,25.88,25.88,35200.0,16.6633,16.6633,16.644,16.644,35200.0
2011-09-15 10:40:00,25.89,25.91,25.88,25.9,11800.0,16.6505,16.6633,16.644,16.6569,11800.0
2011-09-15 10:45:00,25.89,25.91,25.88,25.89,19800.0,16.6505,16.6633,16.644,16.6505,19800.0
2011-09-15 10:50:00,25.89,25.9,25.86,25.87,17600.0,16.6505,16.6569,16.6312,16.6376,17600.0
2011-09-15 10:55:00,25.88,25.91,25.84,25.85,22000.0,16.644,16.6633,16.6183,16.6248,22000.0
2011-09-15 11:00:00,25.84,25.89,25.84,25.89,20000.0,16.6183,16.6505,16.6183,16.6505,20000.0
2011-09-15 11:05:00,25.89,25.92,25.89,25.92,13800.0,16.6505,16.6698,16.6505,16.6698,13800.0
2011-09-15 11:10:00,25.92,25.94,25.92,25.93,13800.0,16.6698,16.6826,16.6698,16.6762,13800.0
2011-09-15 11:15:00,25.93,25.97,25.93,25.95,12400.0,16.6762,16.7019,16.6762,16.6891,12400.0
2011-09-15 11:20:00,25.96,25.99,25.96,25.98,15400.0,16.6955,16.7148,16.6955,16.7084,15400.0
2011-09-15 11:25:00,25.97,25.97,25.92,25.96,18200.0,16.7019,16.7019,16.6698,16.6955,18200.0
2011-09-15 11:30:00,25.95,25.98,25.95,25.96,10800.0,16.6891,16.7084,16.6891,16.6955,10800.0
2011-09-15 11:35:00,25.96,25.98,25.95,25.98,19200.0,16.6955,16.7084,16.6891,16.7084,19200.0
2011-09-15 11:40:00,25.98,26.0,25.97,25.99,19400.0,16.7084,16.7212,16.7019,16.7148,19400.0
2011-09-15 11:45:00,25.99,25.99,25.97,25.98,13000.0,16.7148,16.7148,16.7019,16.7084,13000.0
2011-09-15 11:50:00,25.98,25.99,25.98,25.99,16400.0,16.7084,16.7148,16.7084,16.7148,16400.0
2011-09-15 11:55:00,25.99,26.01,25.98,26.01,13600.0,16.7148,16.7277,16.7084,16.7277,13600.0
2011-09-15 12:00:00,26.01,26.01,25.99,26.0,36200.0,16.7277,16.7277,16.7148,16.7212,36200.0
2011-09-15 12:05:00,26.0,26.01,25.99,26.01,27800.0,16.7212,16.7277,16.7148,16.7277,27800.0
2011-09-15 12:10:00,26.0,26.03,26.0,26.02,29000.0,16.7212,16.7405,16.7212,16.7341,29000.0
2011-09-15 12:15:00,26.02,26.04,26.02,26.04,9800.0,16.7341,16.7469,16.7341,16.7469,9800.0
2011-09-15 12:20:00,26.04,26.04,26.02,26.02,8600.0,16.7469,16.7469,16.7341,16.7341,8600.0
2011-09-15 12:25:00,26.02,26.03,26.02,26.03,7000.0,16.7341,16.7405,16.7341,16.7405,7000.0
2011-09-15 12:30:00,26.02,26.04,26.02,26.04,11600.0,16.7341,16.7469,16.7341,16.7469,11600.0
2011-09-15 12:35:00,26.04,26.05,26.03,26.04,15000.0,16.7469,16.7534,16.7405,16.7469,15000.0
2011-09-15 12:40:00,26.04,26.05,26.04,26.04,16200.0,16.7469,16.7534,16.7469,16.7469,16200.0
2011-09-15 12:45:00,26.04,26.05,26.03,26.03,11000.0,16.7469,16.7534,16.7405,16.7405,11000.0
2011-09-15 12:50:00,26.03,26.03,26.0,26.0,11400.0,16.7405,16.7405,16.7212,16.7212,11400.0
2011-09-15 12:55:00,26.01,26.03,26.0,26.02,11800.0,16.7277,16.7405,16.7212,16.7341,11800.0
2011-09-15 13:00:00,26.02,26.04,26.02,26.04,18400.0,16.7341,16.7469,16.7341,16.7469,18400.0
2011-09-15 13:05:00,26.05,26.05,26.04,26.04,13000.0,16.7534,16.7534,16.7469,16.7469,13000.0
2011-09-15 13:10:00,26.05,26.06,26.04,26.06,44400.0,16.7534,16.7598,16.7469,16.7598,44400.0
2011-09-15 13:15:00,26.06,26.09,26.06,26.08,21800.0,16.7598,16.7791,16.7598,16.7727,21800.0
2011-09-15 13:20:00,26.08,26.08,26.07,26.08,11800.0,16.7727,16.7727,16.7662,16.7727,11800.0
2011-09-15 13:25:00,26.08,26.08,26.06,26.06,15000.0,16.7727,16.7727,16.7598,16.7598,15000.0
2011-09-15 13:30:00,26.06,26.07,26.05,26.06,12000.0,16.7598,16.7662,16.7534,16.7598,12000.0
2011-09-15 13:35:00,26.06,26.06,26.04,26.05,10800.0,16.7598,16.7598,16.7469,16.7534,10800.0
2011-09-15 13:40:00,26.05,26.09,26.05,26.08,23600.0,16.7534,16.7791,16.7534,16.7727,23600.0
2011-09-15 13:45:00,26.08,26.09,26.06,26.06,30600.0,16.7727,16.7791,16.7598,16.7598,30600.0
2011-09-15 13:50:00,26.06,26.1,26.05,26.1,24000.0,16.7598,16.7855,16.7534,16.7855,24000.0
2011-09-15 13:55:00,26.1,26.11,26.08,26.11,18600.0,16.7855,16.792,16.7727,16.792,18600.0
2011-09-15 14:00:00,26.11,26.13,26.11,26.13,23600.0,16.792,16.8048,16.792,16.8048,23600.0
2011-09-15 14:05:00,26.13,26.13,26.1,26.12,24200.0,16.8048,16.8048,16.7855,16.7984,24200.0
2011-09-15 14:10:00,26.13,26.16,26.12,26.15,23000.0,16.8048,16.8241,16.7984,16.8177,23000.0
2011-09-15 14:15:00,26.15,26.15,26.11,26.12,23200.0,16.8177,16.8177,16.792,16.7984,23200.0
2011-09-15 14:20:00,26.12,26.12,26.08,26.08,13200.0,16.7984,16.7984,16.7727,16.7727,13200.0
2011-09-15 14:25:00,26.07,26.07,26.05,26.05,12800.0,16.7662,16.7662,16.7534,16.7534,12800.0
2011-09-15 14:30:00,26.06,26.08,26.06,26.08,17000.0,16.7598,16.7727,16.7598,16.7727,17000.0
2011-09-15 14:35:00,26.08,26.08,26.05,26.06,18200.0,16.7727,16.7727,16.7534,16.7598,18200.0
2011-09-15 14:40:00,26.07,26.08,26.07,26.07,8400.0,16.7662,16.7727,16.7662,16.7662,8400.0
2011-09-15 14:45:00,26.07,26.09,26.06,26.08,22800.0,16.7662,16.7791,16.7598,16.7727,22800.0
2011-09-15 14:50:00,26.08,26.1,26.07,26.1,10600.0,16.7727,16.7855,16.7662,16.7855,10600.0
2011-09-15 14:55:00,26.1,26.11,26.1,26.1,24200.0,16.7855,16.792,16.7855,16.7855,24200.0
2011-09-15 15:00:00,26.11,26.14,26.11,26.13,14800.0,16.792,16.8113,16.792,16.8048,14800.0
2011-09-15 15:05:00,26.13,26.14,26.12,26.12,25200.0,16.8048,16.8113,16.7984,16.7984,25200.0
2011-09-15 15:10:00,26.11,26.11,26.1,26.11,19400.0,16.792,16.792,16.7855,16.792,19400.0
2011-09-15 15:15:00,26.11,26.11,26.06,26.06,23400.0,16.792,16.792,16.7598,16.7598,23400.0
2011-09-15 15:20:00,26.06,26.07,26.05,26.07,23400.0,16.7598,16.7662,16.7534,16.7662,23400.0
2011-09-15 15:25:00,26.07,26.07,26.01,26.02,21800.0,16.7662,16.7662,16.7277,16.7341,21800.0
2011-09-15 15:30:00,26.02,26.07,26.01,26.07,30800.0,16.7341,16.7662,16.7277,16.7662,30800.0
2011-09-15 15:35:00,26.07,26.09,26.07,26.09,34000.0,16.7662,16.7791,16.7662,16.7791,34000.0
2011-09-15 15:40:00,26.09,26.12,26.07,26.11,37800.0,16.7791,16.7984,16.7662,16.792,37800.0
2011-09-15 15:45:00,26.11,26.12,26.07,26.11,75400.0,16.792,16.7984,16.7662,16.792,75400.0
2011-09-15 15:50:00,26.11,26.13,26.09,26.1,64800.0,16.792,16.8048,16.7791,16.7855,64800.0
2011-09-15 15:55:00,26.1,26.14,26.08,26.14,184800.0,16.7855,16.8113,16.7727,16.8113,184800.0
2011-09-16 09:30:00,26.35,26.39,26.18,26.35,754400.0,16.9463,16.972,16.837,16.9463,754400.0
2011-09-16 09:35:00,26.34,26.42,26.31,26.39,26800.0,16.9399,16.9913,16.9206,16.972,26800.0
2011-09-16 09:40:00,26.41,26.56,26.41,26.54,35600.0,16.9849,17.0814,16.9849,17.0685,35600.0
2011-09-16 09:45:00,26.53,26.54,26.48,26.52,26800.0,17.0621,17.0685,17.0299,17.0556,26800.0
2011-09-16 09:50:00,26.52,26.59,26.49,26.57,29800.0,17.0556,17.1007,17.0364,17.0878,29800.0
2011-09-16 09:55:00,26.57,26.57,26.48,26.52,18400.0,17.0878,17.0878,17.0299,17.0556,18400.0
2011-09-16 10:00:00,26.53,26.57,26.46,26.47,59000.0,17.0621,17.0878,17.0171,17.0235,59000.0
2011-09-16 10:05:00,26.47,26.49,26.43,26.49,29400.0,17.0235,17.0364,16.9978,17.0364,29400.0
2011-09-16 10:10:00,26.49,26.58,26.49,26.58,36000.0,17.0364,17.0942,17.0364,17.0942,36000.0
2011-09-16 10:15:00,26.58,26.61,26.58,26.61,23800.0,17.0942,17.1135,17.0942,17.1135,23800.0
2011-09-16 10:20:00,26.61,26.61,26.55,26.57,30200.0,17.1135,17.1135,17.0749,17.0878,30200.0
2011-09-16 10:25:00,26.57,26.58,26.55,26.57,18400.0,17.0878,17.0942,17.0749,17.0878,18400.0
2011-09-16 10:30:00,26.58,26.59,26.54,26.57,29600.0,17.0942,17.1007,17.0685,17.0878,29600.0
2011-09-16 10:35:00,26.57,26.57,26.52,26.54,35600.0,17.0878,17.0878,17.0556,17.0685,35600.0
2011-09-16 10:40:00,26.54,26.62,26.54,26.61,100400.0,17.0685,17.12,17.0685,17.1135,100400.0
2011-09-16 10:45:00,26.62,26.66,26.59,26.63,94600.0,17.12,17.1457,17.1007,17.1264,94600.0
2011-09-16 10:50:00,26.63,26.64,26.57,26.6,31800.0,17.1264,17.1328,17.0878,17.1071,31800.0
2011-09-16 10:55:00,26.6,26.61,26.52,26.58,40600.0,17.1071,17.1135,17.0556,17.0942,40600.0
2011-09-16 11:00:00,26.59,26.63,26.59,26.63,24400.0,17.1007,17.1264,17.1007,17.1264,24400.0
2011-09-16 11:05:00,26.63,26.64,26.61,26.63,22600.0,17.1264,17.1328,17.1135,17.1264,22600.0
2011-09-16 11:10:00,26.64,26.65,26.61,26.64,18200.0,17.1328,17.1393,17.1135,17.1328,18200.0
2011-09-16 11:15:00,26.64,26.65,26.61,26.61,19600.0,17.1328,17.1393,17.1135,17.1135,19600.0
2011-09-16 11:20:00,26.61,26.61,26.56,26.57,18800.0,17.1135,17.1135,17.0814,17.0878,18800.0
2011-09-16 11:25:00,26.57,26.6,26.56,26.6,17000.0,17.0878,17.1071,17.0814,17.1071,17000.0
2011-09-16 11:30:00,26.6,26.6,26.53,26.6,32200.0,17.1071,17.1071,17.0621,17.1071,32200.0
2011-09-16 11:35:00,26.6,26.62,26.58,26.61,12600.0,17.1071,17.12,17.0942,17.1135,12600.0
2011-09-16 11:40:00,26.61,26.66,26.59,26.65,19000.0,17.1135,17.1457,17.1007,17.1393,19000.0
2011-09-16 11:45:00,26.65,26.66,26.62,26.64,14800.0,17.1393,17.1457,17.12,17.1328,14800.0
2011-09-16 11:50:00,26.65,26.66,26.64,26.66,13000.0,17.1393,17.1457,17.1328,17.1457,13000.0
2011-09-16 11:55:00,26.66,26.67,26.64,26.64,14400.0,17.1457,17.1521,17.1328,17.1328,14400.0
2011-09-16 12:00:00,26.65,26.67,26.65,26.67,19400.0,17.1393,17.1521,17.1393,17.1521,19400.0
2011-09-16 12:05:00,26.67,26.67,26.65,26.66,32000.0,17.1521,17.1521,17.1393,17.1457,32000.0
2011-09-16 12:10:00,26.66,26.66,26.62,26.63,19000.0,17.1457,17.1457,17.12,17.1264,19000.0
2011-09-16 12:15:00,26.63,26.64,26.62,26.62,16600.0,17.1264,17.1328,17.12,17.12,16600.0
2011-09-16 12:20:00,26.62,26.62,26.59,26.6,16200.0,17.12,17.12,17.1007,17.1071,16200.0
2011-09-16 12:25:00,26.6,26.63,26.59,26.61,17400.0,17.1071,17.1264,17.1007,17.1135,17400.0
2011-09-16 12:30:00,26.61,26.64,26.61,26.61,12600.0,17.1135,17.1328,17.1135,17.1135,12600.0
2011-09-16 12:35:00,26.61,26.66,26.61,26.65,14000.0,17.1135,17.1457,17.1135,17.1393,14000.0
2011-09-16 12:40:00,26.65,26.68,26.65,26.67,10600.0,17.1393,17.1585,17.1393,17.1521,10600.0
2011-09-16 12:45:00,26.67,26.69,26.67,26.67,22800.0,17.1521,17.165,17.1521,17.1521,22800.0
2011-09-16 12:50:00,26.67,26.67,26.64,26.65,16000.0,17.1521,17.1521,17.1328,17.1393,16000.0
2011-09-16 12:55:00,26.65,26.66,26.64,26.65,32800.0,17.1393,17.1457,17.1328,17.1393,32800.0
2011-09-16 13:00:00,26.65,26.66,26.61,26.63,25400.0,17.1393,17.1457,17.1135,17.1264,25400.0
2011-09-16 13:05:00,26.63,26.66,26.63,26.65,19800.0,17.1264,17.1457,17.1264,17.1393,19800.0
2011-09-16 13:10:00,26.65,26.66,26.64,26.65,9000.0,17.1393,17.1457,17.1328,17.1393,9000.0
2011-09-16 13:15:00,26.65,26.67,26.63,26.63,20800.0,17.1393,17.1521,17.1264,17.1264,20800.0
2011-09-16 13:20:00,26.63,26.65,26.61,26.65,12600.0,17.1264,17.1393,17.1135,17.1393,12600.0
2011-09-16 13:25:00,26.65,26.65,26.63,26.64,13800.0,17.1393,17.1393,17.1264,17.1328,13800.0
2011-09-16 13:30:00,26.63,26.64,26.6,26.6,17000.0,17.1264,17.1328,17.1071,17.1071,17000.0
2011-09-16 13:35:00,26.6,26.6,26.56,26.6,31000.0,17.1071,17.1071,17.0814,17.1071,31000.0
2011-09-16 13:40:00,26.6,26.61,26.59,26.59,17000.0,17.1071,17.1135,17.1007,17.1007,17000.0
2011-09-16 13:45:00,26.59,26.59,26.57,26.57,13800.0,17.1007,17.1007,17.0878,17.0878,13800.0
2011-09-16 13:50:00,26.57,26.59,26.56,26.56,21600.0,17.0878,17.1007,17.0814,17.0814,21600.0
2011-09-16 13:55:00,26.57,26.58,26.55,26.55,18400.0,17.0878,17.0942,17.0749,17.0749,18400.0
2011-09-16 14:00:00,26.56,26.58,26.55,26.57,16600.0,17.0814,17.0942,17.0749,17.0878,16600.0
2011-09-16 14:05:00,26.57,26.58,26.56,26.58,17200.0,17.0878,17.0942,17.0814,17.0942,17200.0
2011-09-16 14:10:00,26.57,26.58,26.56,26.56,14600.0,17.0878,17.0942,17.0814,17.0814,14600.0
2011-09-16 14:15:00,26.56,26.57,26.53,26.57,25400.0,17.0814,17.0878,17.0621,17.0878,25400.0
2011-09-16 14:20:00,26.57,26.59,26.57,26.57,22600.0,17.0878,17.1007,17.0878,17.0878,22600.0
2011-09-16 14:25:00,26.56,26.57,26.54,26.54,18000.0,17.0814,17.0878,17.0685,17.0685,18000.0
2011-09-16 14:30:00,26.54,26.57,26.54,26.57,16800.0,17.0685,17.0878,17.0685,17.0878,16800.0
2011-09-16 14:35:00,26.57,26.59,26.57,26.59,19600.0,17.0878,17.1007,17.0878,17.1007,19600.0
2011-09-16 14:40:00,26.59,26.59,26.55,26.56,22600.0,17.1007,17.1007,17.0749,17.0814,22600.0
2011-09-16 14:45:00,26.55,26.56,26.54,26.55,19400.0,17.0749,17.0814,17.0685,17.0749,19400.0
2011-09-16 14:50:00,26.56,26.58,26.56,26.58,25200.0,17.0814,17.0942,17.0814,17.0942,25200.0
2011-09-16 14:55:00,26.58,26.59,26.57,26.58,36600.0,17.0942,17.1007,17.0878,17.0942,36600.0
2011-09-16 15:00:00,26.58,26.61,26.58,26.61,35400.0,17.0942,17.1135,17.0942,17.1135,35400.0
2011-09-16 15:05:00,26.6,26.61,26.58,26.58,32000.0,17.1071,17.1135,17.0942,17.0942,32000.0
2011-09-16 15:10:00,26.58,26.6,26.58,26.6,25400.0,17.0942,17.1071,17.0942,17.1071,25400.0
2011-09-16 15:15:00,26.59,26.59,26.56,26.57,27800.0,17.1007,17.1007,17.0814,17.0878,27800.0
2011-09-16 15:20:00,26.57,26.57,26.53,26.55,34200.0,17.0878,17.0878,17.0621,17.0749,34200.0
2011-09-16 15:25:00,26.55,26.55,26.53,26.53,26400.0,17.0749,17.0749,17.0621,17.0621,26400.0
2011-09-16 15:30:00,26.54,26.59,26.53,26.59,34200.0,17.0685,17.1007,17.0621,17.1007,34200.0
2011-09-16 15:35:00,26.59,26.6,26.53,26.56,63800.0,17.1007,17.1071,17.0621,17.0814,63800.0
2011-09-16 15:40:00,26.56,26.59,26.56,26.58,58000.0,17.0814,17.1007,17.0814,17.0942,58000.0
2011-09-16 15:45:00,26.59,26.66,26.58,26.64,107000.0,17.1007,17.1457,17.0942,17.1328,107000.0
2011-09-16 15:50:00,26.64,26.64,26.61,26.63,68800.0,17.1328,17.1328,17.1135,17.1264,68800.0
2011-09-16 15:55:00,26.63,26.67,26.61,26.65,283600.0,17.1264,17.1521,17.1135,17.1393,283600.0
2011-09-19 09:30:00,26.28,26.28,26.19,26.25,55000.0,16.9013,16.9013,16.8434,16.882,55000.0
2011-09-19 09:35:00,26.25,26.35,26.23,26.3,39200.0,16.882,16.9463,16.8691,16.9142,39200.0
2011-09-19 09:40:00,26.27,26.3,26.27,26.28,23800.0,16.8949,16.9142,16.8949,16.9013,23800.0
2011-09-19 09:45:00,26.27,26.29,26.22,26.25,43600.0,16.8949,16.9077,16.8627,16.882,43600.0
2011-09-19 09:50:00,26.24,26.25,26.22,26.23,53600.0,16.8756,16.882,16.8627,16.8691,53600.0
2011-09-19 09:55:00,26.22,26.27,26.2,26.23,18400.0,16.8627,16.8949,16.8498,16.8691,18400.0
2011-09-19 10:00:00,26.23,26.3,26.21,26.25,75600.0,16.8691,16.9142,16.8563,16.882,75600.0
2011-09-19 10:05:00,26.25,26.3,26.25,26.27,49400.0,16.882,16.9142,16.882,16.8949,49400.0
2011-09-19 10:10:00,26.27,26.28,26.26,26.27,18400.0,16.8949,16.9013,16.8884,16.8949,18400.0
2011-09-19 10:15:00,26.27,26.29,26.25,26.28,64000.0,16.8949,16.9077,16.882,16.9013,64000.0
2011-09-19 10:20:00,26.28,26.28,26.26,26.28,53400.0,16.9013,16.9013,16.8884,16.9013,53400.0
2011-09-19 10:25:00,26.27,26.32,26.27,26.29,25400.0,16.8949,16.927,16.8949,16.9077,25400.0
2011-09-19 10:30:00,26.29,26.33,26.29,26.3,26800.0,16.9077,16.9335,16.9077,16.9142,26800.0
2011-09-19 10:35:00,26.3,26.33,26.27,26.28,29000.0,16.9142,16.9335,16.8949,16.9013,29000.0
2011-09-19 10:40:00,26.28,26.28,26.25,26.25,10800.0,16.9013,16.9013,16.882,16.882,10800.0
2011-09-19 10:45:00,26.25,26.25,26.23,26.24,13400.0,16.882,16.882,16.8691,16.8756,13400.0
2011-09-19 10:50:00,26.23,26.26,26.23,26.24,20800.0,16.8691,16.8884,16.8691,16.8756,20800.0
2011-09-19 10:55:00,26.24,26.25,26.18,26.18,16800.0,16.8756,16.882,16.837,16.837,16800.0
2011-09-19 11:00:00,26.18,26.22,26.18,26.21,32000.0,16.837,16.8627,16.837,16.8563,32000.0
2011-09-19 11:05:00,26.22,26.22,26.17,26.2,26600.0,16.8627,16.8627,16.8306,16.8498,26600.0
2011-09-19 11:10:00,26.2,26.2,26.16,26.18,31200.0,16.8498,16.8498,16.8241,16.837,31200.0
2011-09-19 11:15:00,26.18,26.2,26.18,26.2,25600.0,16.837,16.8498,16.837,16.8498,25600.0
2011-09-19 11:20:00,26.2,26.21,26.19,26.2,20800.0,16.8498,16.8563,16.8434,16.8498,20800.0
2011-09-19 11:25:00,26.2,26.21,26.18,26.2,23600.0,16.8498,16.8563,16.837,16.8498,23600.0
2011-09-19 11:30:00,26.2,26.22,26.18,26.21,26800.0,16.8498,16.8627,16.837,16.8563,26800.0
2011-09-19 11:35:00,26.21,26.24,26.21,26.24,20200.0,16.8563,16.8756,16.8563,16.8756,20200.0
2011-09-19 11:40:00,26.24,26.24,26.21,26.22,30200.0,16.8756,16.8756,16.8563,16.8627,30200.0
2011-09-19 11:45:00,26.23,26.28,26.22,26.27,36000.0,16.8691,16.9013,16.8627,16.8949,36000.0
2011-09-19 11:50:00,26.27,26.28,26.25,26.25,22000.0,16.8949,16.9013,16.882,16.882,22000.0
2011-09-19 11:55:00,26.25,26.25,26.23,26.24,23000.0,16.882,16.882,16.8691,16.8756,23000.0
2011-09-19 12:00:00,26.24,26.27,26.24,26.26,17800.0,16.8756,16.8949,16.8756,16.8884,17800.0
2011-09-19 12:05:00,26.27,26.27,26.26,26.27,16000.0,16.8949,16.8949,16.8884,16.8949,16000.0
2011-09-19 12:10:00,26.27,26.28,26.25,26.27,46400.0,16.8949,16.9013,16.882,16.8949,46400.0
2011-09-19 12:15:00,26.27,26.29,26.26,26.27,19600.0,16.8949,16.9077,16.8884,16.8949,19600.0
2011-09-19 12:20:00,26.27,26.27,26.22,26.23,26200.0,16.8949,16.8949,16.8627,16.8691,26200.0
2011-09-19 12:25:00,26.22,26.23,26.22,26.23,10000.0,16.8627,16.8691,16.8627,16.8691,10000.0
2011-09-19 12:30:00,26.23,26.24,26.22,26.23,20400.0,16.8691,16.8756,16.8627,16.8691,20400.0
2011-09-19 12:35:00,26.23,26.23,26.21,26.21,25600.0,16.8691,16.8691,16.8563,16.8563,25600.0
2011-09-19 12:40:00,26.21,26.22,26.21,26.22,18800.0,16.8563,16.8627,16.8563,16.8627,18800.0
2011-09-19 12:45:00,26.23,26.24,26.22,26.24,24400.0,16.8691,16.8756,16.8627,16.8756,24400.0
2011-09-19 12:50:00,26.23,26.25,26.22,26.24,26400.0,16.8691,16.882,16.8627,16.8756,26400.0
2011-09-19 12:55:00,26.23,26.26,26.23,26.25,18600.0,16.8691,16.8884,16.8691,16.882,18600.0
2011-09-19 13:00:00,26.25,26.25,26.22,26.23,26000.0,16.882,16.882,16.8627,16.8691,26000.0
2011-09-19 13:05:00,26.23,26.24,26.22,26.23,26000.0,16.8691,16.8756,16.8627,16.8691,26000.0
2011-09-19 13:10:00,26.23,26.23,26.22,26.22,11200.0,16.8691,16.8691,16.8627,16.8627,11200.0
2011-09-19 13:15:00,26.22,26.24,26.2,26.24,25400.0,16.8627,16.8756,16.8498,16.8756,25400.0
2011-09-19 13:20:00,26.23,26.25,26.22,26.24,16200.0,16.8691,16.882,16.8627,16.8756,16200.0
2011-09-19 13:25:00,26.24,26.25,26.22,26.23,28600.0,16.8756,16.882,16.8627,16.8691,28600.0
2011-09-19 13:30:00,26.23,26.23,26.22,26.22,21000.0,16.8691,16.8691,16.8627,16.8627,21000.0
2011-09-19 13:35:00,26.22,26.23,26.21,26.22,17800.0,16.8627,16.8691,16.8563,16.8627,17800.0
2011-09-19 13:40:00,26.23,26.25,26.23,26.24,12800.0,16.8691,16.882,16.8691,16.8756,12800.0
2011-09-19 13:45:00,26.24,26.25,26.23,26.25,21000.0,16.8756,16.882,16.8691,16.882,21000.0
2011-09-19 13:50:00,26.25,26.26,26.23,26.24,83600.0,16.882,16.8884,16.8691,16.8756,83600.0
2011-09-19 13:55:00,26.23,26.25,26.23,26.25,9800.0,16.8691,16.882,16.8691,16.882,9800.0
2011-09-19 14:00:00,26.24,26.24,26.21,26.21,19200.0,16.8756,16.8756,16.8563,16.8563,19200.0
2011-09-19 14:05:00,26.21,26.27,26.21,26.25,34000.0,16.8563,16.8949,16.8563,16.882,34000.0
2011-09-19 14:10:00,26.25,26.29,26.25,26.27,42000.0,16.882,16.9077,16.882,16.8949,42000.0
2011-09-19 14:15:00,26.26,26.29,26.26,26.28,20200.0,16.8884,16.9077,16.8884,16.9013,20200.0
2011-09-19 14:20:00,26.28,26.31,26.26,26.26,26400.0,16.9013,16.9206,16.8884,16.8884,26400.0
2011-09-19 14:25:00,26.26,26.28,26.25,26.25,23600.0,16.8884,16.9013,16.882,16.882,23600.0
2011-09-19 14:30:00,26.25,26.27,26.25,26.25,25200.0,16.882,16.8949,16.882,16.882,25200.0
2011-09-19 14:35:00,26.25,26.27,26.24,26.27,44600.0,16.882,16.8949,16.8756,16.8949,44600.0
2011-09-19 14:40:00,26.27,26.29,26.25,26.26,80800.0,16.8949,16.9077,16.882,16.8884,80800.0
2011-09-19 14:45:00,26.27,26.27,26.24,26.25,58400.0,16.8949,16.8949,16.8756,16.882,58400.0
2011-09-19 14:50:00,26.25,26.29,26.24,26.24,61600.0,16.882,16.9077,16.8756,16.8756,61600.0
2011-09-19 14:55:00,26.25,26.25,26.21,26.22,48800.0,16.882,16.882,16.8563,16.8627,48800.0
2011-09-19 15:00:00,26.22,26.24,26.22,26.23,64800.0,16.8627,16.8756,16.8627,16.8691,64800.0
2011-09-19 15:05:00,26.22,26.22,26.2,26.2,60800.0,16.8627,16.8627,16.8498,16.8498,60800.0
2011-09-19 15:10:00,26.2,26.27,26.19,26.26,117600.0,16.8498,16.8949,16.8434,16.8884,117600.0
2011-09-19 15:15:00,26.25,26.31,26.25,26.27,80000.0,16.882,16.9206,16.882,16.8949,80000.0
2011-09-19 15:20:00,26.27,26.34,26.25,26.3,79400.0,16.8949,16.9399,16.882,16.9142,79400.0
2011-09-19 15:25:00,26.3,26.32,26.28,26.32,66200.0,16.9142,16.927,16.9013,16.927,66200.0
2011-09-19 15:30:00,26.32,26.37,26.32,26.34,94400.0,16.927,16.9592,16.927,16.9399,94400.0
2011-09-19 15:35:00,26.34,26.38,26.33,26.36,75200.0,16.9399,16.9656,16.9335,16.9527,75200.0
2011-09-19 15:40:00,26.36,26.39,26.35,26.39,91400.0,16.9527,16.972,16.9463,16.972,91400.0
2011-09-19 15:45:00,26.39,26.4,26.29,26.3,125200.0,16.972,16.9785,16.9077,16.9142,125200.0
2011-09-19 15:50:00,26.3,26.32,26.28,26.29,125000.0,16.9142,16.927,16.9013,16.9077,125000.0
2011-09-19 15:55:00,26.29,26.33,26.27,26.28,159400.0,16.9077,16.9335,16.8949,16.9013,159400.0
2011-09-20 09:30:00,26.42,26.43,26.37,26.42,42200.0,16.9913,16.9978,16.9592,16.9913,42200.0
2011-09-20 09:35:00,26.42,26.45,26.38,26.43,31400.0,16.9913,17.0106,16.9656,16.9978,31400.0
2011-09-20 09:40:00,26.44,26.45,26.3,26.31,26600.0,17.0042,17.0106,16.9142,16.9206,26600.0
2011-09-20 09:45:00,26.31,26.31,26.24,26.28,45400.0,16.9206,16.9206,16.8756,16.9013,45400.0
2011-09-20 09:50:00,26.29,26.29,26.25,26.28,20400.0,16.9077,16.9077,16.882,16.9013,20400.0
2011-09-20 09:55:00,26.27,26.29,26.26,26.27,8800.0,16.8949,16.9077,16.8884,16.8949,8800.0
2011-09-20 10:00:00,26.27,26.32,26.25,26.32,52800.0,16.8949,16.927,16.882,16.927,52800.0
2011-09-20 10:05:00,26.32,26.35,26.32,26.33,16800.0,16.927,16.9463,16.927,16.9335,16800.0
2011-09-20 10:10:00,26.33,26.36,26.3,26.36,18800.0,16.9335,16.9527,16.9142,16.9527,18800.0
2011-09-20 10:15:00,26.36,26.4,26.36,26.36,16000.0,16.9527,16.9785,16.9527,16.9527,16000.0
2011-09-20 10:20:00,26.36,26.39,26.36,26.39,19200.0,16.9527,16.972,16.9527,16.972,19200.0
2011-09-20 10:25:00,26.38,26.43,26.38,26.42,17000.0,16.9656,16.9978,16.9656,16.9913,17000.0
2011-09-20 10:30:00,26.42,26.46,26.41,26.45,20000.0,16.9913,17.0171,16.9849,17.0106,20000.0
2011-09-20 10:35:00,26.45,26.56,26.45,26.56,25600.0,17.0106,17.0814,17.0106,17.0814,25600.0
2011-09-20 10:40:00,26.56,26.6,26.56,26.6,25000.0,17.0814,17.1071,17.0814,17.1071,25000.0
2011-09-20 10:45:00,26.6,26.63,26.59,26.62,24600.0,17.1071,17.1264,17.1007,17.12,24600.0
2011-09-20 10:50:00,26.62,26.68,26.62,26.68,33800.0,17.12,17.1585,17.12,17.1585,33800.0
2011-09-20 10:55:00,26.69,26.74,26.68,26.74,19000.0,17.165,17.1971,17.1585,17.1971,19000.0
2011-09-20 11:00:00,26.75,26.81,26.75,26.8,49000.0,17.2036,17.2422,17.2036,17.2357,49000.0
2011-09-20 11:05:00,26.8,26.83,26.8,26.83,31000.0,17.2357,17.255,17.2357,17.255,31000.0
2011-09-20 11:10:00,26.83,26.83,26.75,26.79,42400.0,17.255,17.255,17.2036,17.2293,42400.0
2011-09-20 11:15:00,26.79,26.79,26.74,26.75,33400.0,17.2293,17.2293,17.1971,17.2036,33400.0
2011-09-20 11:20:00,26.75,26.75,26.7,26.72,24000.0,17.2036,17.2036,17.1714,17.1843,24000.0
2011-09-20 11:25:00,26.72,26.8,26.7,26.8,36000.0,17.1843,17.2357,17.1714,17.2357,36000.0
2011-09-20 11:30:00,26.8,26.81,26.78,26.79,19000.0,17.2357,17.2422,17.2229,17.2293,19000.0
2011-09-20 11:35:00,26.8,26.83,26.8,26.81,14200.0,17.2357,17.255,17.2357,17.2422,14200.0
2011-09-20 11:40:00,26.81,26.83,26.78,26.8,33600.0,17.2422,17.255,17.2229,17.2357,33600.0
2011-09-20 11:45:00,26.8,26.8,26.78,26.78,22000.0,17.2357,17.2357,17.2229,17.2229,22000.0
2011-09-20 11:50:00,26.78,26.78,26.75,26.75,13000.0,17.2229,17.2229,17.2036,17.2036,13000.0
2011-09-20 11:55:00,26.75,26.75,26.71,26.72,16800.0,17.2036,17.2036,17.1778,17.1843,16800.0
2011-09-20 12:00:00,26.71,26.71,26.67,26.67,22600.0,17.1778,17.1778,17.1521,17.1521,22600.0
2011-09-20 12:05:00,26.67,26.67,26.65,26.67,17600.0,17.1521,17.1521,17.1393,17.1521,17600.0
2011-09-20 12:10:00,26.68,26.68,26.66,26.67,14400.0,17.1585,17.1585,17.1457,17.1521,14400.0
2011-09-20 12:15:00,26.68,26.73,26.68,26.73,14800.0,17.1585,17.1907,17.1585,17.1907,14800.0
2011-09-20 12:20:00,26.73,26.76,26.73,26.76,7400.0,17.1907,17.21,17.1907,17.21,7400.0
2011-09-20 12:25:00,26.77,26.78,26.75,26.75,17600.0,17.2164,17.2229,17.2036,17.2036,17600.0
2011-09-20 12:30:00,26.75,26.75,26.73,26.74,8600.0,17.2036,17.2036,17.1907,17.1971,8600.0
2011-09-20 12:35:00,26.74,26.74,26.7,26.7,11600.0,17.1971,17.1971,17.1714,17.1714,11600.0
2011-09-20 12:40:00,26.71,26.72,26.68,26.69,45800.0,17.1778,17.1843,17.1585,17.165,45800.0
2011-09-20 12:45:00,26.68,26.72,26.68,26.72,14000.0,17.1585,17.1843,17.1585,17.1843,14000.0
2011-09-20 12:50:00,26.72,26.77,26.72,26.77,18000.0,17.1843,17.2164,17.1843,17.2164,18000.0
2011-09-20 12:55:00,26.77,26.78,26.74,26.75,36800.0,17.2164,17.2229,17.1971,17.2036,36800.0
2011-09-20 13:00:00,26.75,26.77,26.75,26.77,26800.0,17.2036,17.2164,17.2036,17.2164,26800.0
2011-09-20 13:05:00,26.77,26.78,26.76,26.78,14400.0,17.2164,17.2229,17.21,17.2229,14400.0
2011-09-20 13:10:00,26.78,26.83,26.78,26.83,10000.0,17.2229,17.255,17.2229,17.255,10000.0
2011-09-20 13:15:00,26.83,26.84,26.82,26.83,30000.0,17.255,17.2614,17.2486,17.255,30000.0
2011-09-20 13:20:00,26.83,26.85,26.83,26.84,12800.0,17.255,17.2679,17.255,17.2614,12800.0
2011-09-20 13:25:00,26.84,26.86,26.83,26.86,18800.0,17.2614,17.2743,17.255,17.2743,18800.0
2011-09-20 13:30:00,26.86,26.88,26.85,26.86,51000.0,17.2743,17.2872,17.2679,17.2743,51000.0
2011-09-20 13:35:00,26.86,26.88,26.84,26.84,39000.0,17.2743,17.2872,17.2614,17.2614,39000.0
2011-09-20 13:40:00,26.84,26.85,26.82,26.83,25800.0,17.2614,17.2679,17.2486,17.255,25800.0
2011-09-20 13:45:00,26.83,26.85,26.82,26.84,8400.0,17.255,17.2679,17.2486,17.2614,8400.0
2011-09-20 13:50:00,26.84,26.85,26.83,26.84,13200.0,17.2614,17.2679,17.255,17.2614,13200.0
2011-09-20 13:55:00,26.85,26.85,26.84,26.85,13000.0,17.2679,17.2679,17.2614,17.2679,13000.0
2011-09-20 14:00:00,26.85,26.85,26.8,26.82,21200.0,17.2679,17.2679,17.2357,17.2486,21200.0
2011-09-20 14:05:00,26.82,26.86,26.82,26.86,18400.0,17.2486,17.2743,17.2486,17.2743,18400.0
2011-09-20 14:10:00,26.86,26.86,26.85,26.86,16200.0,17.2743,17.2743,17.2679,17.2743,16200.0
2011-09-20 14:15:00,26.85,26.86,26.84,26.85,12800.0,17.2679,17.2743,17.2614,17.2679,12800.0
2011-09-20 14:20:00,26.85,26.86,26.84,26.85,9400.0,17.2679,17.2743,17.2614,17.2679,9400.0
2011-09-20 14:25:00,26.85,26.86,26.83,26.86,11000.0,17.2679,17.2743,17.255,17.2743,11000.0
2011-09-20 14:30:00,26.86,26.86,26.79,26.81,23800.0,17.2743,17.2743,17.2293,17.2422,23800.0
2011-09-20 14:35:00,26.81,26.82,26.79,26.81,26400.0,17.2422,17.2486,17.2293,17.2422,26400.0
2011-09-20 14:40:00,26.81,26.82,26.8,26.81,26800.0,17.2422,17.2486,17.2357,17.2422,26800.0
2011-09-20 14:45:00,26.82,26.82,26.8,26.8,13400.0,17.2486,17.2486,17.2357,17.2357,13400.0
2011-09-20 14:50:00,26.79,26.82,26.79,26.82,38200.0,17.2293,17.2486,17.2293,17.2486,38200.0
2011-09-20 14:55:00,26.83,26.84,26.8,26.8,14800.0,17.255,17.2614,17.2357,17.2357,14800.0
2011-09-20 15:00:00,26.8,26.82,26.75,26.75,33600.0,17.2357,17.2486,17.2036,17.2036,33600.0
2011-09-20 15:05:00,26.75,26.77,26.75,26.75,34400.0,17.2036,17.2164,17.2036,17.2036,34400.0
2011-09-20 15:10:00,26.75,26.76,26.73,26.73,36200.0,17.2036,17.21,17.1907,17.1907,36200.0
2011-09-20 15:15:00,26.72,26.72,26.68,26.7,22200.0,17.1843,17.1843,17.1585,17.1714,22200.0
2011-09-20 15:20:00,26.7,26.7,26.67,26.68,28800.0,17.1714,17.1714,17.1521,17.1585,28800.0
2011-09-20 15:25:00,26.68,26.68,26.67,26.67,24000.0,17.1585,17.1585,17.1521,17.1521,24000.0
2011-09-20 15:30:00,26.67,26.67,26.64,26.66,49800.0,17.1521,17.1521,17.1328,17.1457,49800.0
2011-09-20 15:35:00,26.65,26.67,26.64,26.65,37800.0,17.1393,17.1521,17.1328,17.1393,37800.0
2011-09-20 15:40:00,26.65,26.65,26.61,26.61,46400.0,17.1393,17.1393,17.1135,17.1135,46400.0
2011-09-20 15:45:00,26.61,26.61,26.55,26.58,75000.0,17.1135,17.1135,17.0749,17.0942,75000.0
2011-09-20 15:50:00,26.58,26.59,26.55,26.58,51800.0,17.0942,17.1007,17.0749,17.0942,51800.0
2011-09-20 15:55:00,26.59,26.59,26.53,26.55,134000.0,17.1007,17.1007,17.0621,17.0749,134000.0
2011-09-21 09:30:00,26.49,26.49,26.36,26.4,37600.0,17.0364,17.0364,16.9527,16.9785,37600.0
2011-09-21 09:35:00,26.42,26.49,26.42,26.43,13800.0,16.9913,17.0364,16.9913,16.9978,13800.0
2011-09-21 09:40:00,26.43,26.43,26.36,26.43,17600.0,16.9978,16.9978,16.9527,16.9978,17600.0
2011-09-21 09:45:00,26.41,26.48,26.41,26.46,9800.0,16.9849,17.0299,16.9849,17.0171,9800.0
2011-09-21 09:50:00,26.46,26.52,26.46,26.5,9200.0,17.0171,17.0556,17.0171,17.0428,9200.0
2011-09-21 09:55:00,26.5,26.55,26.49,26.55,16600.0,17.0428,17.0749,17.0364,17.0749,16600.0
2011-09-21 10:00:00,26.55,26.63,26.55,26.57,58000.0,17.0749,17.1264,17.0749,17.0878,58000.0
2011-09-21 10:05:00,26.56,26.6,26.56,26.57,33000.0,17.0814,17.1071,17.0814,17.0878,33000.0
2011-09-21 10:10:00,26.57,26.58,26.52,26.55,29800.0,17.0878,17.0942,17.0556,17.0749,29800.0
2011-09-21 10:15:00,26.56,26.56,26.47,26.47,37400.0,17.0814,17.0814,17.0235,17.0235,37400.0
2011-09-21 10:20:00,26.48,26.49,26.41,26.42,37200.0,17.0299,17.0364,16.9849,16.9913,37200.0
2011-09-21 10:25:00,26.41,26.42,26.36,26.38,32000.0,16.9849,16.9913,16.9527,16.9656,32000.0
2011-09-21 10:30:00,26.38,26.4,26.33,26.35,65800.0,16.9656,16.9785,16.9335,16.9463,65800.0
2011-09-21 10:35:00,26.35,26.35,26.24,26.25,52600.0,16.9463,16.9463,16.8756,16.882,52600.0
2011-09-21 10:40:00,26.25,26.25,26.21,26.25,42600.0,16.882,16.882,16.8563,16.882,42600.0
2011-09-21 10:45:00,26.25,26.27,26.2,26.2,16400.0,16.882,16.8949,16.8498,16.8498,16400.0
2011-09-21 10:50:00,26.19,26.21,26.18,26.18,19000.0,16.8434,16.8563,16.837,16.837,19000.0
2011-09-21 10:55:00,26.17,26.22,26.17,26.22,19800.0,16.8306,16.8627,16.8306,16.8627,19800.0
2011-09-21 11:00:00,26.21,26.23,26.2,26.22,13200.0,16.8563,16.8691,16.8498,16.8627,13200.0
2011-09-21 11:05:00,26.23,26.28,26.23,26.27,13400.0,16.8691,16.9013,16.8691,16.8949,13400.0
2011-09-21 11:10:00,26.27,26.29,26.24,26.24,12400.0,16.8949,16.9077,16.8756,16.8756,12400.0
2011-09-21 11:15:00,26.24,26.24,26.18,26.2,11000.0,16.8756,16.8756,16.837,16.8498,11000.0
2011-09-21 11:20:00,26.2,26.21,26.18,26.2,14200.0,16.8498,16.8563,16.837,16.8498,14200.0
2011-09-21 11:25:00,26.2,26.24,26.18,26.23,13000.0,16.8498,16.8756,16.837,16.8691,13000.0
2011-09-21 11:30:00,26.23,26.23,26.21,26.22,10400.0,16.8691,16.8691,16.8563,16.8627,10400.0
2011-09-21 11:35:00,26.22,26.23,26.19,26.21,23400.0,16.8627,16.8691,16.8434,16.8563,23400.0
2011-09-21 11:40:00,26.2,26.23,26.19,26.21,19000.0,16.8498,16.8691,16.8434,16.8563,19000.0
2011-09-21 11:45:00,26.21,26.24,26.21,26.22,9200.0,16.8563,16.8756,16.8563,16.8627,9200.0
2011-09-21 11:50:00,26.22,26.23,26.22,26.22,10600.0,16.8627,16.8691,16.8627,16.8627,10600.0
2011-09-21 11:55:00,26.22,26.23,26.2,26.22,27400.0,16.8627,16.8691,16.8498,16.8627,27400.0
2011-09-21 12:00:00,26.23,26.25,26.23,26.24,21200.0,16.8691,16.882,16.8691,16.8756,21200.0
2011-09-21 12:05:00,26.25,26.25,26.2,26.2,30400.0,16.882,16.882,16.8498,16.8498,30400.0
2011-09-21 12:10:00,26.2,26.21,26.2,26.21,16800.0,16.8498,16.8563,16.8498,16.8563,16800.0
2011-09-21 12:15:00,26.21,26.25,26.21,26.23,20800.0,16.8563,16.882,16.8563,16.8691,20800.0
2011-09-21 12:20:00,26.23,26.23,26.19,26.2,21800.0,16.8691,16.8691,16.8434,16.8498,21800.0
2011-09-21 12:25:00,26.2,26.2,26.14,26.16,121800.0,16.8498,16.8498,16.8113,16.8241,121800.0
2011-09-21 12:30:00,26.15,26.24,26.15,26.23,38400.0,16.8177,16.8756,16.8177,16.8691,38400.0
2011-09-21 12:35:00,26.23,26.33,26.23,26.3,19600.0,16.8691,16.9335,16.8691,16.9142,19600.0
2011-09-21 12:40:00,26.31,26.32,26.29,26.3,8000.0,16.9206,16.927,16.9077,16.9142,8000.0
2011-09-21 12:45:00,26.29,26.29,26.22,26.23,25800.0,16.9077,16.9077,16.8627,16.8691,25800.0
2011-09-21 12:50:00,26.23,26.24,26.2,26.23,17600.0,16.8691,16.8756,16.8498,16.8691,17600.0
2011-09-21 12:55:00,26.23,26.23,26.2,26.22,25400.0,16.8691,16.8691,16.8498,16.8627,25400.0
2011-09-21 13:00:00,26.23,26.24,26.18,26.2,37000.0,16.8691,16.8756,16.837,16.8498,37000.0
2011-09-21 13:05:00,26.2,26.26,26.18,26.25,31000.0,16.8498,16.8884,16.837,16.882,31000.0
2011-09-21 13:10:00,26.25,26.26,26.23,26.25,17200.0,16.882,16.8884,16.8691,16.882,17200.0
2011-09-21 13:15:00,26.24,26.25,26.2,26.22,19800.0,16.8756,16.882,16.8498,16.8627,19800.0
2011-09-21 13:20:00,26.22,26.25,26.22,26.25,10600.0,16.8627,16.882,16.8627,16.882,10600.0
2011-09-21 13:25:00,26.25,26.29,26.25,26.27,13400.0,16.882,16.9077,16.882,16.8949,13400.0
2011-09-21 13:30:00,26.27,26.28,26.24,26.24,13400.0,16.8949,16.9013,16.8756,16.8756,13400.0
2011-09-21 13:35:00,26.25,26.27,26.24,26.25,15800.0,16.882,16.8949,16.8756,16.882,15800.0
2011-09-21 13:40:00,26.25,26.29,26.25,26.28,11800.0,16.882,16.9077,16.882,16.9013,11800.0
2011-09-21 13:45:00,26.27,26.29,26.27,26.27,8800.0,16.8949,16.9077,16.8949,16.8949,8800.0
2011-09-21 13:50:00,26.27,26.28,26.27,26.28,7000.0,16.8949,16.9013,16.8949,16.9013,7000.0
2011-09-21 13:55:00,26.28,26.3,26.26,26.28,19400.0,16.9013,16.9142,16.8884,16.9013,19400.0
2011-09-21 14:00:00,26.29,26.32,26.27,26.32,22800.0,16.9077,16.927,16.8949,16.927,22800.0
2011-09-21 14:05:00,26.32,26.35,26.3,26.32,37600.0,16.927,16.9463,16.9142,16.927,37600.0
2011-09-21 14:10:00,26.32,26.34,26.3,26.32,42800.0,16.927,16.9399,16.9142,16.927,42800.0
2011-09-21 14:15:00,26.33,26.34,26.3,26.31,7600.0,16.9335,16.9399,16.9142,16.9206,7600.0
2011-09-21 14:20:00,26.31,26.45,26.11,26.19,118000.0,16.9206,17.0106,16.792,16.8434,118000.0
2011-09-21 14:25:00,26.21,26.22,25.98,26.2,66400.0,16.8563,16.8627,16.7084,16.8498,66400.0
2011-09-21 14:30:00,26.22,26.25,26.18,26.21,35600.0,16.8627,16.882,16.837,16.8563,35600.0
2011-09-21 14:35:00,26.21,26.21,25.99,26.05,31400.0,16.8563,16.8563,16.7148,16.7534,31400.0
2011-09-21 14:40:00,26.04,26.09,26.02,26.06,70200.0,16.7469,16.7791,16.7341,16.7598,70200.0
2011-09-21 14:45:00,26.05,26.12,26.02,26.12,53200.0,16.7534,16.7984,16.7341,16.7984,53200.0
2011-09-21 14:50:00,26.11,26.12,26.07,26.09,42600.0,16.792,16.7984,16.7662,16.7791,42600.0
2011-09-21 14:55:00,26.09,26.09,26.04,26.04,18600.0,16.7791,16.7791,16.7469,16.7469,18600.0
2011-09-21 15:00:00,26.03,26.11,26.0,26.11,52800.0,16.7405,16.792,16.7212,16.792,52800.0
2011-09-21 15:05:00,26.1,26.12,26.08,26.11,67000.0,16.7855,16.7984,16.7727,16.792,67000.0
2011-09-21 15:10:00,26.11,26.16,26.1,26.11,43800.0,16.792,16.8241,16.7855,16.792,43800.0
2011-09-21 15:15:00,26.11,26.14,26.09,26.12,37600.0,16.792,16.8113,16.7791,16.7984,37600.0
2011-09-21 15:20:00,26.13,26.16,26.06,26.1,37200.0,16.8048,16.8241,16.7598,16.7855,37200.0
2011-09-21 15:25:00,26.1,26.1,26.03,26.05,39000.0,16.7855,16.7855,16.7405,16.7534,39000.0
2011-09-21 15:30:00,26.05,26.06,25.97,25.97,49800.0,16.7534,16.7598,16.7019,16.7019,49800.0
2011-09-21 15:35:00,25.97,25.99,25.88,25.9,63000.0,16.7019,16.7148,16.644,16.6569,63000.0
2011-09-21 15:40:00,25.9,25.9,25.86,25.89,55800.0,16.6569,16.6569,16.6312,16.6505,55800.0
2011-09-21 15:45:00,25.89,25.91,25.84,25.84,102200.0,16.6505,16.6633,16.6183,16.6183,102200.0
2011-09-21 15:50:00,25.83,25.84,25.75,25.78,143200.0,16.6119,16.6183,16.5604,16.5797,143200.0
2011-09-21 15:55:00,25.77,25.77,25.66,25.67,391600.0,16.5733,16.5733,16.5026,16.509,391600.0
2011-09-22 09:30:00,25.17,25.17,25.0,25.04,50800.0,16.1874,16.1874,16.0781,16.1038,50800.0
2011-09-22 09:35:00,25.05,25.22,25.02,25.13,51400.0,16.1103,16.2196,16.091,16.1617,51400.0
2011-09-22 09:40:00,25.14,25.23,25.11,25.22,118400.0,16.1681,16.226,16.1488,16.2196,118400.0
2011-09-22 09:45:00,25.23,25.23,25.13,25.15,80400.0,16.226,16.226,16.1617,16.1746,80400.0
2011-09-22 09:50:00,25.18,25.18,25.12,25.16,44000.0,16.1939,16.1939,16.1553,16.181,44000.0
2011-09-22 09:55:00,25.15,25.17,25.04,25.04,34200.0,16.1746,16.1874,16.1038,16.1038,34200.0
2011-09-22 10:00:00,25.04,25.08,24.98,25.02,68600.0,16.1038,16.1295,16.0652,16.091,68600.0
2011-09-22 10:05:00,25.03,25.11,25.02,25.11,58400.0,16.0974,16.1488,16.091,16.1488,58400.0
2011-09-22 10:10:00,25.11,25.14,25.07,25.08,84600.0,16.1488,16.1681,16.1231,16.1295,84600.0
2011-09-22 10:15:00,25.07,25.07,25.03,25.06,44200.0,16.1231,16.1231,16.0974,16.1167,44200.0
2011-09-22 10:20:00,25.06,25.15,25.06,25.1,120600.0,16.1167,16.1746,16.1167,16.1424,120600.0
2011-09-22 10:25:00,25.1,25.11,25.06,25.08,35000.0,16.1424,16.1488,16.1167,16.1295,35000.0
2011-09-22 10:30:00,25.08,25.1,25.05,25.09,72600.0,16.1295,16.1424,16.1103,16.136,72600.0
2011-09-22 10:35:00,25.09,25.1,25.03,25.03,32600.0,16.136,16.1424,16.0974,16.0974,32600.0
2011-09-22 10:40:00,25.04,25.06,25.0,25.04,12200.0,16.1038,16.1167,16.0781,16.1038,12200.0
2011-09-22 10:45:00,25.04,25.05,25.0,25.05,36400.0,16.1038,16.1103,16.0781,16.1103,36400.0
2011-09-22 10:50:00,25.05,25.05,24.94,24.99,62400.0,16.1103,16.1103,16.0395,16.0717,62400.0
2011-09-22 10:55:00,24.98,25.04,24.93,24.96,48800.0,16.0652,16.1038,16.0331,16.0524,48800.0
2011-09-22 11:00:00,24.95,24.98,24.93,24.94,63600.0,16.0459,16.0652,16.0331,16.0395,63600.0
2011-09-22 11:05:00,24.94,24.94,24.88,24.9,108400.0,16.0395,16.0395,16.0009,16.0138,108400.0
2011-09-22 11:10:00,24.9,24.92,24.83,24.83,86800.0,16.0138,16.0266,15.9688,15.9688,86800.0
2011-09-22 11:15:00,24.84,24.86,24.81,24.85,27200.0,15.9752,15.9881,15.9559,15.9816,27200.0
2011-09-22 11:20:00,24.85,24.91,24.84,24.88,43600.0,15.9816,16.0202,15.9752,16.0009,43600.0
2011-09-22 11:25:00,24.89,24.9,24.86,24.88,44400.0,16.0074,16.0138,15.9881,16.0009,44400.0
2011-09-22 11:30:00,24.88,24.9,24.82,24.84,127000.0,16.0009,16.0138,15.9623,15.9752,127000.0
2011-09-22 11:35:00,24.84,24.88,24.84,24.87,127600.0,15.9752,16.0009,15.9752,15.9945,127600.0
2011-09-22 11:40:00,24.88,24.91,24.83,24.91,44000.0,16.0009,16.0202,15.9688,16.0202,44000.0
2011-09-22 11:45:00,24.91,24.92,24.84,24.84,45200.0,16.0202,16.0266,15.9752,15.9752,45200.0
2011-09-22 11:50:00,24.84,24.86,24.81,24.82,31800.0,15.9752,15.9881,15.9559,15.9623,31800.0
2011-09-22 11:55:00,24.8,24.84,24.79,24.79,24600.0,15.9495,15.9752,15.943,15.943,24600.0
2011-09-22 12:00:00,24.79,24.84,24.77,24.78,47000.0,15.943,15.9752,15.9302,15.9366,47000.0
2011-09-22 12:05:00,24.78,24.83,24.77,24.79,45800.0,15.9366,15.9688,15.9302,15.943,45800.0
2011-09-22 12:10:00,24.79,24.85,24.79,24.82,38000.0,15.943,15.9816,15.943,15.9623,38000.0
2011-09-22 12:15:00,24.82,24.83,24.77,24.83,43000.0,15.9623,15.9688,15.9302,15.9688,43000.0
2011-09-22 12:20:00,24.83,24.86,24.8,24.85,75000.0,15.9688,15.9881,15.9495,15.9816,75000.0
2011-09-22 12:25:00,24.85,24.85,24.81,24.81,53200.0,15.9816,15.9816,15.9559,15.9559,53200.0
2011-09-22 12:30:00,24.81,24.84,24.81,24.82,19800.0,15.9559,15.9752,15.9559,15.9623,19800.0
2011-09-22 12:35:00,24.82,24.83,24.8,24.81,41400.0,15.9623,15.9688,15.9495,15.9559,41400.0
2011-09-22 12:40:00,24.82,24.86,24.82,24.82,30600.0,15.9623,15.9881,15.9623,15.9623,30600.0
2011-09-22 12:45:00,24.82,24.86,24.81,24.86,52200.0,15.9623,15.9881,15.9559,15.9881,52200.0
2011-09-22 12:50:00,24.86,24.86,24.83,24.85,50400.0,15.9881,15.9881,15.9688,15.9816,50400.0
2011-09-22 12:55:00,24.85,24.86,24.83,24.85,45600.0,15.9816,15.9881,15.9688,15.9816,45600.0
2011-09-22 13:00:00,24.86,24.87,24.85,24.85,51800.0,15.9881,15.9945,15.9816,15.9816,51800.0
2011-09-22 13:05:00,24.85,24.85,24.8,24.8,43400.0,15.9816,15.9816,15.9495,15.9495,43400.0
2011-09-22 13:10:00,24.8,24.82,24.79,24.81,20600.0,15.9495,15.9623,15.943,15.9559,20600.0
2011-09-22 13:15:00,24.81,24.81,24.79,24.8,22800.0,15.9559,15.9559,15.943,15.9495,22800.0
2011-09-22 13:20:00,24.8,24.8,24.77,24.78,36600.0,15.9495,15.9495,15.9302,15.9366,36600.0
2011-09-22 13:25:00,24.78,24.82,24.75,24.79,42000.0,15.9366,15.9623,15.9173,15.943,42000.0
2011-09-22 13:30:00,24.78,24.82,24.74,24.81,59800.0,15.9366,15.9623,15.9109,15.9559,59800.0
2011-09-22 13:35:00,24.82,24.85,24.79,24.84,76000.0,15.9623,15.9816,15.943,15.9752,76000.0
2011-09-22 13:40:00,24.84,24.95,24.83,24.93,73800.0,15.9752,16.0459,15.9688,16.0331,73800.0
2011-09-22 13:45:00,24.93,24.99,24.92,24.97,78800.0,16.0331,16.0717,16.0266,16.0588,78800.0
2011-09-22 13:50:00,24.97,24.97,24.91,24.93,47200.0,16.0588,16.0588,16.0202,16.0331,47200.0
2011-09-22 13:55:00,24.94,24.95,24.81,24.81,122400.0,16.0395,16.0459,15.9559,15.9559,122400.0
2011-09-22 14:00:00,24.82,24.85,24.71,24.72,69000.0,15.9623,15.9816,15.8916,15.898,69000.0
2011-09-22 14:05:00,24.72,24.76,24.72,24.75,47200.0,15.898,15.9237,15.898,15.9173,47200.0
2011-09-22 14:10:00,24.75,24.75,24.72,24.74,65600.0,15.9173,15.9173,15.898,15.9109,65600.0
2011-09-22 14:15:00,24.74,24.74,24.67,24.69,57800.0,15.9109,15.9109,15.8659,15.8787,57800.0
2011-09-22 14:20:00,24.69,24.87,24.69,24.77,309000.0,15.8787,15.9945,15.8787,15.9302,309000.0
2011-09-22 14:25:00,24.78,24.79,24.7,24.73,180800.0,15.9366,15.943,15.8852,15.9045,180800.0
2011-09-22 14:30:00,24.73,24.73,24.63,24.64,66000.0,15.9045,15.9045,15.8401,15.8466,66000.0
2011-09-22 14:35:00,24.65,24.68,24.64,24.66,59200.0,15.853,15.8723,15.8466,15.8594,59200.0
2011-09-22 14:40:00,24.66,24.75,24.66,24.73,75400.0,15.8594,15.9173,15.8594,15.9045,75400.0
2011-09-22 14:45:00,24.73,24.75,24.69,24.72,67200.0,15.9045,15.9173,15.8787,15.898,67200.0
2011-09-22 14:50:00,24.71,24.73,24.64,24.7,74400.0,15.8916,15.9045,15.8466,15.8852,74400.0
2011-09-22 14:55:00,24.71,24.72,24.61,24.63,34000.0,15.8916,15.898,15.8273,15.8401,34000.0
2011-09-22 15:00:00,24.62,24.65,24.6,24.61,49000.0,15.8337,15.853,15.8208,15.8273,49000.0
2011-09-22 15:05:00,24.61,24.7,24.61,24.7,44800.0,15.8273,15.8852,15.8273,15.8852,44800.0
2011-09-22 15:10:00,24.7,24.74,24.67,24.68,41800.0,15.8852,15.9109,15.8659,15.8723,41800.0
2011-09-22 15:15:00,24.69,24.74,24.67,24.72,40000.0,15.8787,15.9109,15.8659,15.898,40000.0
2011-09-22 15:20:00,24.71,24.71,24.58,24.61,92600.0,15.8916,15.8916,15.808,15.8273,92600.0
2011-09-22 15:25:00,24.61,24.66,24.61,24.66,81000.0,15.8273,15.8594,15.8273,15.8594,81000.0
2011-09-22 15:30:00,24.66,24.69,24.63,24.66,127400.0,15.8594,15.8787,15.8401,15.8594,127400.0
2011-09-22 15:35:00,24.66,24.8,24.63,24.8,237400.0,15.8594,15.9495,15.8401,15.9495,237400.0
2011-09-22 15:40:00,24.8,24.85,24.73,24.75,90600.0,15.9495,15.9816,15.9045,15.9173,90600.0
2011-09-22 15:45:00,24.75,24.94,24.73,24.91,201000.0,15.9173,16.0395,15.9045,16.0202,201000.0
2011-09-22 15:50:00,24.9,24.91,24.81,24.85,262600.0,16.0138,16.0202,15.9559,15.9816,262600.0
2011-09-22 15:55:00,24.85,24.92,24.83,24.86,300400.0,15.9816,16.0266,15.9688,15.9881,300400.0
2011-09-23 09:30:00,24.82,24.86,24.75,24.85,48200.0,15.9623,15.9881,15.9173,15.9816,48200.0
2011-09-23 09:35:00,24.86,24.9,24.83,24.86,16600.0,15.9881,16.0138,15.9688,15.9881,16600.0
2011-09-23 09:40:00,24.85,24.95,24.81,24.91,42000.0,15.9816,16.0459,15.9559,16.0202,42000.0
2011-09-23 09:45:00,24.91,24.98,24.82,24.83,24600.0,16.0202,16.0652,15.9623,15.9688,24600.0
2011-09-23 09:50:00,24.84,25.0,24.81,24.97,33400.0,15.9752,16.0781,15.9559,16.0588,33400.0
2011-09-23 09:55:00,24.98,25.0,24.95,24.95,55600.0,16.0652,16.0781,16.0459,16.0459,55600.0
2011-09-23 10:00:00,24.96,24.99,24.93,24.98,136600.0,16.0524,16.0717,16.0331,16.0652,136600.0
2011-09-23 10:05:00,24.98,25.0,24.94,24.98,97000.0,16.0652,16.0781,16.0395,16.0652,97000.0
2011-09-23 10:10:00,24.98,25.0,24.92,24.97,38000.0,16.0652,16.0781,16.0266,16.0588,38000.0
2011-09-23 10:15:00,24.98,24.98,24.88,24.88,21200.0,16.0652,16.0652,16.0009,16.0009,21200.0
2011-09-23 10:20:00,24.88,24.89,24.81,24.85,25000.0,16.0009,16.0074,15.9559,15.9816,25000.0
2011-09-23 10:25:00,24.85,24.91,24.82,24.91,52600.0,15.9816,16.0202,15.9623,16.0202,52600.0
2011-09-23 10:30:00,24.92,24.99,24.92,24.95,48600.0,16.0266,16.0717,16.0266,16.0459,48600.0
2011-09-23 10:35:00,24.95,24.98,24.94,24.97,31800.0,16.0459,16.0652,16.0395,16.0588,31800.0
2011-09-23 10:40:00,24.97,24.97,24.92,24.97,24400.0,16.0588,16.0588,16.0266,16.0588,24400.0
2011-09-23 10:45:00,24.97,25.04,24.97,25.03,67600.0,16.0588,16.1038,16.0588,16.0974,67600.0
2011-09-23 10:50:00,25.02,25.05,25.0,25.01,40200.0,16.091,16.1103,16.0781,16.0845,40200.0
2011-09-23 10:55:00,25.02,25.03,24.97,25.0,27400.0,16.091,16.0974,16.0588,16.0781,27400.0
2011-09-23 11:00:00,25.0,25.0,24.97,24.98,27400.0,16.0781,16.0781,16.0588,16.0652,27400.0
2011-09-23 11:05:00,24.99,25.05,24.95,25.05,63400.0,16.0717,16.1103,16.0459,16.1103,63400.0
2011-09-23 11:10:00,25.06,25.06,25.0,25.01,81000.0,16.1167,16.1167,16.0781,16.0845,81000.0
2011-09-23 11:15:00,25.01,25.03,24.99,25.02,66600.0,16.0845,16.0974,16.0717,16.091,66600.0
2011-09-23 11:20:00,25.02,25.03,25.0,25.0,37000.0,16.091,16.0974,16.0781,16.0781,37000.0
2011-09-23 11:25:00,25.0,25.0,24.96,24.98,17000.0,16.0781,16.0781,16.0524,16.0652,17000.0
2011-09-23 11:30:00,24.97,24.99,24.95,24.98,22000.0,16.0588,16.0717,16.0459,16.0652,22000.0
2011-09-23 11:35:00,24.98,24.99,24.96,24.99,14800.0,16.0652,16.0717,16.0524,16.0717,14800.0
2011-09-23 11:40:00,24.98,24.99,24.97,24.98,22600.0,16.0652,16.0717,16.0588,16.0652,22600.0
2011-09-23 11:45:00,24.98,24.99,24.97,24.98,16200.0,16.0652,16.0717,16.0588,16.0652,16200.0
2011-09-23 11:50:00,24.98,25.0,24.96,25.0,11200.0,16.0652,16.0781,16.0524,16.0781,11200.0
2011-09-23 11:55:00,24.99,25.02,24.97,25.0,33200.0,16.0717,16.091,16.0588,16.0781,33200.0
2011-09-23 12:00:00,25.0,25.0,24.95,24.97,35200.0,16.0781,16.0781,16.0459,16.0588,35200.0
2011-09-23 12:05:00,24.97,24.99,24.96,24.98,36200.0,16.0588,16.0717,16.0524,16.0652,36200.0
2011-09-23 12:10:00,24.98,24.98,24.97,24.97,32400.0,16.0652,16.0652,16.0588,16.0588,32400.0
2011-09-23 12:15:00,24.97,25.06,24.97,25.03,40400.0,16.0588,16.1167,16.0588,16.0974,40400.0
2011-09-23 12:20:00,25.04,25.05,25.02,25.04,8200.0,16.1038,16.1103,16.091,16.1038,8200.0
2011-09-23 12:25:00,25.04,25.06,24.98,25.0,43400.0,16.1038,16.1167,16.0652,16.0781,43400.0
2011-09-23 12:30:00,25.0,25.03,24.99,25.02,38000.0,16.0781,16.0974,16.0717,16.091,38000.0
2011-09-23 12:35:00,25.03,25.05,25.02,25.02,52400.0,16.0974,16.1103,16.091,16.091,52400.0
2011-09-23 12:40:00,25.02,25.02,24.93,24.95,36400.0,16.091,16.091,16.0331,16.0459,36400.0
2011-09-23 12:45:00,24.96,25.07,24.96,24.98,100000.0,16.0524,16.1231,16.0524,16.0652,100000.0
2011-09-23 12:50:00,24.98,25.01,24.96,24.97,45800.0,16.0652,16.0845,16.0524,16.0588,45800.0
2011-09-23 12:55:00,24.98,24.98,24.95,24.96,77000.0,16.0652,16.0652,16.0459,16.0524,77000.0
2011-09-23 13:00:00,24.96,25.0,24.95,24.98,35200.0,16.0524,16.0781,16.0459,16.0652,35200.0
2011-09-23 13:05:00,24.98,24.98,24.93,24.95,22200.0,16.0652,16.0652,16.0331,16.0459,22200.0
2011-09-23 13:10:00,24.96,25.03,24.96,25.0,25400.0,16.0524,16.0974,16.0524,16.0781,25400.0
2011-09-23 13:15:00,25.0,25.02,24.98,25.0,17200.0,16.0781,16.091,16.0652,16.0781,17200.0
2011-09-23 13:20:00,25.0,25.02,24.98,25.01,13800.0,16.0781,16.091,16.0652,16.0845,13800.0
2011-09-23 13:25:00,25.0,25.05,25.0,25.0,24400.0,16.0781,16.1103,16.0781,16.0781,24400.0
2011-09-23 13:30:00,25.0,25.1,25.0,25.02,43600.0,16.0781,16.1424,16.0781,16.091,43600.0
2011-09-23 13:35:00,25.04,25.06,25.02,25.04,9400.0,16.1038,16.1167,16.091,16.1038,9400.0
2011-09-23 13:40:00,25.04,25.11,25.03,25.11,13800.0,16.1038,16.1488,16.0974,16.1488,13800.0
2011-09-23 13:45:00,25.1,25.15,25.05,25.15,71400.0,16.1424,16.1746,16.1103,16.1746,71400.0
2011-09-23 13:50:00,25.15,25.18,25.06,25.08,118600.0,16.1746,16.1939,16.1167,16.1295,118600.0
2011-09-23 13:55:00,25.08,25.12,25.08,25.1,18600.0,16.1295,16.1553,16.1295,16.1424,18600.0
2011-09-23 14:00:00,25.1,25.14,25.09,25.09,24800.0,16.1424,16.1681,16.136,16.136,24800.0
2011-09-23 14:05:00,25.09,25.1,25.06,25.08,9400.0,16.136,16.1424,16.1167,16.1295,9400.0
2011-09-23 14:10:00,25.08,25.1,25.04,25.04,11200.0,16.1295,16.1424,16.1038,16.1038,11200.0
2011-09-23 14:15:00,25.04,25.05,25.03,25.04,12000.0,16.1038,16.1103,16.0974,16.1038,12000.0
2011-09-23 14:20:00,25.04,25.04,24.97,24.97,11600.0,16.1038,16.1038,16.0588,16.0588,11600.0
2011-09-23 14:25:00,24.96,24.99,24.94,24.94,8400.0,16.0524,16.0717,16.0395,16.0395,8400.0
2011-09-23 14:30:00,24.95,24.98,24.95,24.96,14000.0,16.0459,16.0652,16.0459,16.0524,14000.0
2011-09-23 14:35:00,24.96,24.99,24.95,24.96,11800.0,16.0524,16.0717,16.0459,16.0524,11800.0
2011-09-23 14:40:00,24.97,24.98,24.94,24.94,16400.0,16.0588,16.0652,16.0395,16.0395,16400.0
2011-09-23 14:45:00,24.94,24.96,24.89,24.9,23400.0,16.0395,16.0524,16.0074,16.0138,23400.0
2011-09-23 14:50:00,24.9,24.91,24.86,24.91,19600.0,16.0138,16.0202,15.9881,16.0202,19600.0
2011-09-23 14:55:00,24.9,24.93,24.86,24.86,15400.0,16.0138,16.0331,15.9881,15.9881,15400.0
2011-09-23 15:00:00,24.87,24.97,24.86,24.95,22800.0,15.9945,16.0588,15.9881,16.0459,22800.0
2011-09-23 15:05:00,24.95,24.97,24.92,24.94,33400.0,16.0459,16.0588,16.0266,16.0395,33400.0
2011-09-23 15:10:00,24.94,25.04,24.93,25.01,17800.0,16.0395,16.1038,16.0331,16.0845,17800.0
2011-09-23 15:15:00,25.01,25.04,24.99,25.02,24200.0,16.0845,16.1038,16.0717,16.091,24200.0
2011-09-23 15:20:00,25.02,25.07,25.02,25.05,69000.0,16.091,16.1231,16.091,16.1103,69000.0
2011-09-23 15:25:00,25.05,25.09,25.05,25.08,37600.0,16.1103,16.136,16.1103,16.1295,37600.0
2011-09-23 15:30:00,25.08,25.09,25.05,25.05,35400.0,16.1295,16.136,16.1103,16.1103,35400.0
2011-09-23 15:35:00,25.06,25.12,25.06,25.11,59800.0,16.1167,16.1553,16.1167,16.1488,59800.0
2011-09-23 15:40:00,25.11,25.13,25.05,25.06,72200.0,16.1488,16.1617,16.1103,16.1167,72200.0
2011-09-23 15:45:00,25.06,25.08,25.03,25.06,74400.0,16.1167,16.1295,16.0974,16.1167,74400.0
2011-09-23 15:50:00,25.05,25.09,25.03,25.08,55200.0,16.1103,16.136,16.0974,16.1295,55200.0
2011-09-23 15:55:00,25.08,25.11,25.07,25.1,92200.0,16.1295,16.1488,16.1231,16.1424,92200.0
2011-09-26 09:30:00,25.36,25.42,25.34,25.34,47600.0,16.3096,16.3482,16.2968,16.2968,47600.0
2011-09-26 09:35:00,25.35,25.36,25.25,25.25,17000.0,16.3032,16.3096,16.2389,16.2389,17000.0
2011-09-26 09:40:00,25.25,25.36,25.23,25.33,56200.0,16.2389,16.3096,16.226,16.2903,56200.0
2011-09-26 09:45:00,25.33,25.35,25.27,25.3,28200.0,16.2903,16.3032,16.2517,16.271,28200.0
2011-09-26 09:50:00,25.27,25.28,25.17,25.2,30200.0,16.2517,16.2582,16.1874,16.2067,30200.0
2011-09-26 09:55:00,25.2,25.23,25.19,25.22,15600.0,16.2067,16.226,16.2003,16.2196,15600.0
2011-09-26 10:00:00,25.2,25.25,25.2,25.23,52800.0,16.2067,16.2389,16.2067,16.226,52800.0
2011-09-26 10:05:00,25.22,25.23,25.16,25.17,39000.0,16.2196,16.226,16.181,16.1874,39000.0
2011-09-26 10:10:00,25.17,25.17,25.11,25.14,35800.0,16.1874,16.1874,16.1488,16.1681,35800.0
2011-09-26 10:15:00,25.11,25.13,25.08,25.11,59600.0,16.1488,16.1617,16.1295,16.1488,59600.0
2011-09-26 10:20:00,25.1,25.11,25.08,25.08,29600.0,16.1424,16.1488,16.1295,16.1295,29600.0
2011-09-26 10:25:00,25.09,25.13,25.06,25.12,40600.0,16.136,16.1617,16.1167,16.1553,40600.0
2011-09-26 10:30:00,25.11,25.14,25.09,25.09,34000.0,16.1488,16.1681,16.136,16.136,34000.0
2011-09-26 10:35:00,25.09,25.13,25.05,25.08,36000.0,16.136,16.1617,16.1103,16.1295,36000.0
2011-09-26 10:40:00,25.08,25.13,25.06,25.11,48800.0,16.1295,16.1617,16.1167,16.1488,48800.0
2011-09-26 10:45:00,25.11,25.11,25.03,25.03,23400.0,16.1488,16.1488,16.0974,16.0974,23400.0
2011-09-26 10:50:00,25.04,25.16,25.04,25.16,39400.0,16.1038,16.181,16.1038,16.181,39400.0
2011-09-26 10:55:00,25.14,25.14,25.07,25.08,25600.0,16.1681,16.1681,16.1231,16.1295,25600.0
2011-09-26 11:00:00,25.1,25.14,25.09,25.1,26000.0,16.1424,16.1681,16.136,16.1424,26000.0
2011-09-26 11:05:00,25.11,25.14,25.09,25.1,30800.0,16.1488,16.1681,16.136,16.1424,30800.0
2011-09-26 11:10:00,25.11,25.11,25.07,25.08,37800.0,16.1488,16.1488,16.1231,16.1295,37800.0
2011-09-26 11:15:00,25.08,25.14,25.08,25.13,22800.0,16.1295,16.1681,16.1295,16.1617,22800.0
2011-09-26 11:20:00,25.13,25.18,25.1,25.17,23000.0,16.1617,16.1939,16.1424,16.1874,23000.0
2011-09-26 11:25:00,25.17,25.17,25.12,25.16,28200.0,16.1874,16.1874,16.1553,16.181,28200.0
2011-09-26 11:30:00,25.15,25.16,25.12,25.15,28800.0,16.1746,16.181,16.1553,16.1746,28800.0
2011-09-26 11:35:00,25.16,25.2,25.14,25.18,24800.0,16.181,16.2067,16.1681,16.1939,24800.0
2011-09-26 11:40:00,25.18,25.25,25.18,25.25,30800.0,16.1939,16.2389,16.1939,16.2389,30800.0
2011-09-26 11:45:00,25.25,25.28,25.24,25.25,22600.0,16.2389,16.2582,16.2324,16.2389,22600.0
2011-09-26 11:50:00,25.25,25.27,25.23,25.25,23200.0,16.2389,16.2517,16.226,16.2389,23200.0
2011-09-26 11:55:00,25.25,25.25,25.21,25.24,25600.0,16.2389,16.2389,16.2132,16.2324,25600.0
2011-09-26 12:00:00,25.23,25.23,25.19,25.2,18400.0,16.226,16.226,16.2003,16.2067,18400.0
2011-09-26 12:05:00,25.2,25.25,25.2,25.22,18200.0,16.2067,16.2389,16.2067,16.2196,18200.0
2011-09-26 12:10:00,25.22,25.22,25.19,25.2,9600.0,16.2196,16.2196,16.2003,16.2067,9600.0
2011-09-26 12:15:00,25.2,25.22,25.17,25.21,16800.0,16.2067,16.2196,16.1874,16.2132,16800.0
2011-09-26 12:20:00,25.22,25.25,25.18,25.21,20600.0,16.2196,16.2389,16.1939,16.2132,20600.0
2011-09-26 12:25:00,25.2,25.21,25.18,25.19,10000.0,16.2067,16.2132,16.1939,16.2003,10000.0
2011-09-26 12:30:00,25.19,25.2,25.17,25.18,20800.0,16.2003,16.2067,16.1874,16.1939,20800.0
2011-09-26 12:35:00,25.18,25.18,25.16,25.17,9600.0,16.1939,16.1939,16.181,16.1874,9600.0
2011-09-26 12:40:00,25.17,25.18,25.11,25.13,32000.0,16.1874,16.1939,16.1488,16.1617,32000.0
2011-09-26 12:45:00,25.14,25.16,25.11,25.12,19000.0,16.1681,16.181,16.1488,16.1553,19000.0
2011-09-26 12:50:00,25.13,25.14,25.11,25.13,22400.0,16.1617,16.1681,16.1488,16.1617,22400.0
2011-09-26 12:55:00,25.11,25.16,25.1,25.16,16000.0,16.1488,16.181,16.1424,16.181,16000.0
2011-09-26 13:00:00,25.16,25.16,25.1,25.13,21600.0,16.181,16.181,16.1424,16.1617,21600.0
2011-09-26 13:05:00,25.12,25.16,25.11,25.13,30400.0,16.1553,16.181,16.1488,16.1617,30400.0
2011-09-26 13:10:00,25.14,25.14,25.08,25.08,21400.0,16.1681,16.1681,16.1295,16.1295,21400.0
2011-09-26 13:15:00,25.1,25.12,25.08,25.09,15000.0,16.1424,16.1553,16.1295,16.136,15000.0
2011-09-26 13:20:00,25.11,25.15,25.1,25.13,7800.0,16.1488,16.1746,16.1424,16.1617,7800.0
2011-09-26 13:25:00,25.14,25.14,25.11,25.11,8000.0,16.1681,16.1681,16.1488,16.1488,8000.0
2011-09-26 13:30:00,25.12,25.17,25.1,25.1,13200.0,16.1553,16.1874,16.1424,16.1424,13200.0
2011-09-26 13:35:00,25.1,25.12,25.07,25.11,48800.0,16.1424,16.1553,16.1231,16.1488,48800.0
2011-09-26 13:40:00,25.11,25.12,25.08,25.1,47600.0,16.1488,16.1553,16.1295,16.1424,47600.0
2011-09-26 13:45:00,25.11,25.16,25.1,25.11,22400.0,16.1488,16.181,16.1424,16.1488,22400.0
2011-09-26 13:50:00,25.11,25.18,25.1,25.18,22800.0,16.1488,16.1939,16.1424,16.1939,22800.0
2011-09-26 13:55:00,25.18,25.2,25.16,25.18,17800.0,16.1939,16.2067,16.181,16.1939,17800.0
2011-09-26 14:00:00,25.18,25.26,25.17,25.25,53400.0,16.1939,16.2453,16.1874,16.2389,53400.0
2011-09-26 14:05:00,25.25,25.26,25.2,25.22,16200.0,16.2389,16.2453,16.2067,16.2196,16200.0
2011-09-26 14:10:00,25.22,25.23,25.18,25.18,16400.0,16.2196,16.226,16.1939,16.1939,16400.0
2011-09-26 14:15:00,25.2,25.21,25.17,25.2,16600.0,16.2067,16.2132,16.1874,16.2067,16600.0
2011-09-26 14:20:00,25.19,25.22,25.17,25.19,20600.0,16.2003,16.2196,16.1874,16.2003,20600.0
2011-09-26 14:25:00,25.21,25.21,25.18,25.18,13000.0,16.2132,16.2132,16.1939,16.1939,13000.0
2011-09-26 14:30:00,25.18,25.23,25.16,25.22,23600.0,16.1939,16.226,16.181,16.2196,23600.0
2011-09-26 14:35:00,25.24,25.25,25.21,25.21,10800.0,16.2324,16.2389,16.2132,16.2132,10800.0
2011-09-26 14:40:00,25.21,25.25,25.18,25.2,16600.0,16.2132,16.2389,16.1939,16.2067,16600.0
2011-09-26 14:45:00,25.2,25.21,25.18,25.18,15200.0,16.2067,16.2132,16.1939,16.1939,15200.0
2011-09-26 14:50:00,25.18,25.18,25.14,25.14,17400.0,16.1939,16.1939,16.1681,16.1681,17400.0
2011-09-26 14:55:00,25.15,25.18,25.15,25.17,10800.0,16.1746,16.1939,16.1746,16.1874,10800.0
2011-09-26 15:00:00,25.18,25.22,25.17,25.22,35000.0,16.1939,16.2196,16.1874,16.2196,35000.0
2011-09-26 15:05:00,25.21,25.21,25.15,25.17,28600.0,16.2132,16.2132,16.1746,16.1874,28600.0
2011-09-26 15:10:00,25.18,25.22,25.18,25.22,19000.0,16.1939,16.2196,16.1939,16.2196,19000.0
2011-09-26 15:15:00,25.22,25.23,25.2,25.22,15000.0,16.2196,16.226,16.2067,16.2196,15000.0
2011-09-26 15:20:00,25.22,25.23,25.2,25.23,12400.0,16.2196,16.226,16.2067,16.226,12400.0
2011-09-26 15:25:00,25.22,25.26,25.21,25.26,17600.0,16.2196,16.2453,16.2132,16.2453,17600.0
2011-09-26 15:30:00,25.26,25.26,25.18,25.18,29000.0,16.2453,16.2453,16.1939,16.1939,29000.0
2011-09-26 15:35:00,25.18,25.22,25.18,25.22,17000.0,16.1939,16.2196,16.1939,16.2196,17000.0
2011-09-26 15:40:00,25.22,25.24,25.2,25.24,34800.0,16.2196,16.2324,16.2067,16.2324,34800.0
2011-09-26 15:45:00,25.24,25.25,25.24,25.25,28600.0,16.2324,16.2389,16.2324,16.2389,28600.0
2011-09-26 15:50:00,25.25,25.31,25.25,25.31,47600.0,16.2389,16.2775,16.2389,16.2775,47600.0
2011-09-26 15:55:00,25.31,25.35,25.31,25.32,193800.0,16.2775,16.3032,16.2775,16.2839,193800.0
2011-09-27 09:30:00,25.58,25.58,25.36,25.36,85800.0,16.6059,16.6059,16.4631,16.4631,85800.0
2011-09-27 09:35:00,25.36,25.42,25.36,25.41,29400.0,16.4631,16.502,16.4631,16.4956,29400.0
2011-09-27 09:40:00,25.41,25.53,25.4,25.5,33800.0,16.4956,16.5735,16.4891,16.554,33800.0
2011-09-27 09:45:00,25.51,25.53,25.47,25.49,45800.0,16.5605,16.5735,16.5345,16.5475,45800.0
2011-09-27 09:50:00,25.5,25.61,25.5,25.56,22800.0,16.554,16.6254,16.554,16.5929,22800.0
2011-09-27 09:55:00,25.55,25.57,25.51,25.52,25000.0,16.5864,16.5994,16.5605,16.567,25000.0
2011-09-27 10:00:00,25.53,25.65,25.51,25.58,76600.0,16.5735,16.6514,16.5605,16.6059,76600.0
2011-09-27 10:05:00,25.59,25.63,25.57,25.6,40800.0,16.6124,16.6384,16.5994,16.6189,40800.0
2011-09-27 10:10:00,25.6,25.63,25.55,25.61,35000.0,16.6189,16.6384,16.5864,16.6254,35000.0
2011-09-27 10:15:00,25.6,25.62,25.58,25.6,48000.0,16.6189,16.6319,16.6059,16.6189,48000.0
2011-09-27 10:20:00,25.61,25.66,25.6,25.65,43600.0,16.6254,16.6578,16.6189,16.6514,43600.0
2011-09-27 10:25:00,25.66,25.7,25.65,25.68,21200.0,16.6578,16.6838,16.6514,16.6708,21200.0
2011-09-27 10:30:00,25.67,25.69,25.65,25.65,19400.0,16.6643,16.6773,16.6514,16.6514,19400.0
2011-09-27 10:35:00,25.65,25.66,25.59,25.63,32200.0,16.6514,16.6578,16.6124,16.6384,32200.0
2011-09-27 10:40:00,25.61,25.67,25.61,25.64,42800.0,16.6254,16.6643,16.6254,16.6449,42800.0
2011-09-27 10:45:00,25.64,25.68,25.63,25.64,25000.0,16.6449,16.6708,16.6384,16.6449,25000.0
2011-09-27 10:50:00,25.64,25.68,25.63,25.66,34600.0,16.6449,16.6708,16.6384,16.6578,34600.0
2011-09-27 10:55:00,25.67,25.73,25.67,25.72,22200.0,16.6643,16.7033,16.6643,16.6968,22200.0
2011-09-27 11:00:00,25.73,25.73,25.69,25.71,8200.0,16.7033,16.7033,16.6773,16.6903,8200.0
2011-09-27 11:05:00,25.71,25.78,25.71,25.75,62200.0,16.6903,16.7357,16.6903,16.7163,62200.0
2011-09-27 11:10:00,25.78,25.79,25.71,25.74,51400.0,16.7357,16.7422,16.6903,16.7098,51400.0
2011-09-27 11:15:00,25.73,25.74,25.67,25.67,43800.0,16.7033,16.7098,16.6643,16.6643,43800.0
2011-09-27 11:20:00,25.67,25.68,25.64,25.66,32400.0,16.6643,16.6708,16.6449,16.6578,32400.0
2011-09-27 11:25:00,25.64,25.7,25.64,25.67,18200.0,16.6449,16.6838,16.6449,16.6643,18200.0
2011-09-27 11:30:00,25.67,25.74,25.67,25.72,36200.0,16.6643,16.7098,16.6643,16.6968,36200.0
2011-09-27 11:35:00,25.72,25.75,25.72,25.74,13600.0,16.6968,16.7163,16.6968,16.7098,13600.0
2011-09-27 11:40:00,25.74,25.74,25.71,25.72,16600.0,16.7098,16.7098,16.6903,16.6968,16600.0
2011-09-27 11:45:00,25.71,25.74,25.7,25.72,17000.0,16.6903,16.7098,16.6838,16.6968,17000.0
2011-09-27 11:50:00,25.71,25.71,25.68,25.71,12200.0,16.6903,16.6903,16.6708,16.6903,12200.0
2011-09-27 11:55:00,25.7,25.74,25.7,25.73,25600.0,16.6838,16.7098,16.6838,16.7033,25600.0
2011-09-27 12:00:00,25.73,25.74,25.72,25.74,15600.0,16.7033,16.7098,16.6968,16.7098,15600.0
2011-09-27 12:05:00,25.74,25.74,25.73,25.74,11200.0,16.7098,16.7098,16.7033,16.7098,11200.0
2011-09-27 12:10:00,25.74,25.75,25.73,25.73,10800.0,16.7098,16.7163,16.7033,16.7033,10800.0
2011-09-27 12:15:00,25.74,25.77,25.74,25.75,13400.0,16.7098,16.7293,16.7098,16.7163,13400.0
2011-09-27 12:20:00,25.75,25.79,25.75,25.75,15600.0,16.7163,16.7422,16.7163,16.7163,15600.0
2011-09-27 12:25:00,25.75,25.75,25.7,25.71,13600.0,16.7163,16.7163,16.6838,16.6903,13600.0
2011-09-27 12:30:00,25.72,25.72,25.65,25.67,14200.0,16.6968,16.6968,16.6514,16.6643,14200.0
2011-09-27 12:35:00,25.66,25.68,25.66,25.67,13800.0,16.6578,16.6708,16.6578,16.6643,13800.0
2011-09-27 12:40:00,25.67,25.68,25.66,25.67,13400.0,16.6643,16.6708,16.6578,16.6643,13400.0
2011-09-27 12:45:00,25.67,25.67,25.64,25.66,11000.0,16.6643,16.6643,16.6449,16.6578,11000.0
2011-09-27 12:50:00,25.66,25.68,25.65,25.67,11200.0,16.6578,16.6708,16.6514,16.6643,11200.0
2011-09-27 12:55:00,25.68,25.68,25.66,25.67,9600.0,16.6708,16.6708,16.6578,16.6643,9600.0
2011-09-27 13:00:00,25.67,25.68,25.64,25.66,21800.0,16.6643,16.6708,16.6449,16.6578,21800.0
2011-09-27 13:05:00,25.66,25.7,25.65,25.7,13200.0,16.6578,16.6838,16.6514,16.6838,13200.0
2011-09-27 13:10:00,25.7,25.75,25.7,25.74,46800.0,16.6838,16.7163,16.6838,16.7098,46800.0
2011-09-27 13:15:00,25.74,25.78,25.73,25.78,48800.0,16.7098,16.7357,16.7033,16.7357,48800.0
2011-09-27 13:20:00,25.78,25.8,25.75,25.77,28600.0,16.7357,16.7487,16.7163,16.7293,28600.0
2011-09-27 13:25:00,25.77,25.77,25.75,25.76,9600.0,16.7293,16.7293,16.7163,16.7228,9600.0
2011-09-27 13:30:00,25.76,25.76,25.7,25.72,19200.0,16.7228,16.7228,16.6838,16.6968,19200.0
2011-09-27 13:35:00,25.72,25.75,25.72,25.75,9000.0,16.6968,16.7163,16.6968,16.7163,9000.0
2011-09-27 13:40:00,25.75,25.76,25.74,25.74,8000.0,16.7163,16.7228,16.7098,16.7098,8000.0
2011-09-27 13:45:00,25.74,25.75,25.74,25.75,8200.0,16.7098,16.7163,16.7098,16.7163,8200.0
2011-09-27 13:50:00,25.75,25.78,25.74,25.74,11800.0,16.7163,16.7357,16.7098,16.7098,11800.0
2011-09-27 13:55:00,25.74,25.74,25.73,25.73,9000.0,16.7098,16.7098,16.7033,16.7033,9000.0
2011-09-27 14:00:00,25.73,25.75,25.72,25.74,12200.0,16.7033,16.7163,16.6968,16.7098,12200.0
2011-09-27 14:05:00,25.74,25.75,25.74,25.74,9800.0,16.7098,16.7163,16.7098,16.7098,9800.0
2011-09-27 14:10:00,25.75,25.79,25.74,25.78,12200.0,16.7163,16.7422,16.7098,16.7357,12200.0
2011-09-27 14:15:00,25.78,25.78,25.77,25.78,9200.0,16.7357,16.7357,16.7293,16.7357,9200.0
2011-09-27 14:20:00,25.78,25.79,25.77,25.77,13000.0,16.7357,16.7422,16.7293,16.7293,13000.0
2011-09-27 14:25:00,25.77,25.78,25.77,25.77,11000.0,16.7293,16.7357,16.7293,16.7293,11000.0
2011-09-27 14:30:00,25.77,25.8,25.77,25.8,14800.0,16.7293,16.7487,16.7293,16.7487,14800.0
2011-09-27 14:35:00,25.8,25.81,25.77,25.77,10800.0,16.7487,16.7552,16.7293,16.7293,10800.0
2011-09-27 14:40:00,25.78,25.79,25.75,25.76,10400.0,16.7357,16.7422,16.7163,16.7228,10400.0
2011-09-27 14:45:00,25.76,25.76,25.73,25.73,15200.0,16.7228,16.7228,16.7033,16.7033,15200.0
2011-09-27 14:50:00,25.73,25.77,25.72,25.77,13200.0,16.7033,16.7293,16.6968,16.7293,13200.0
2011-09-27 14:55:00,25.77,25.77,25.75,25.75,20400.0,16.7293,16.7293,16.7163,16.7163,20400.0
2011-09-27 15:00:00,25.75,25.75,25.7,25.7,21600.0,16.7163,16.7163,16.6838,16.6838,21600.0
2011-09-27 15:05:00,25.7,25.7,25.66,25.68,21000.0,16.6838,16.6838,16.6578,16.6708,21000.0
2011-09-27 15:10:00,25.69,25.7,25.64,25.66,17000.0,16.6773,16.6838,16.6449,16.6578,17000.0
2011-09-27 15:15:00,25.66,25.68,25.65,25.66,12800.0,16.6578,16.6708,16.6514,16.6578,12800.0
2011-09-27 15:20:00,25.66,25.66,25.6,25.6,30600.0,16.6578,16.6578,16.6189,16.6189,30600.0
2011-09-27 15:25:00,25.61,25.61,25.57,25.58,32400.0,16.6254,16.6254,16.5994,16.6059,32400.0
2011-09-27 15:30:00,25.58,25.6,25.56,25.59,29000.0,16.6059,16.6189,16.5929,16.6124,29000.0
2011-09-27 15:35:00,25.59,25.6,25.54,25.54,32000.0,16.6124,16.6189,16.5799,16.5799,32000.0
2011-09-27 15:40:00,25.54,25.55,25.48,25.53,53400.0,16.5799,16.5864,16.541,16.5735,53400.0
2011-09-27 15:45:00,25.52,25.52,25.41,25.43,80600.0,16.567,16.567,16.4956,16.5085,80600.0
2011-09-27 15:50:00,25.43,25.46,25.4,25.41,67000.0,16.5085,16.528,16.4891,16.4956,67000.0
2011-09-27 15:55:00,25.4,25.53,25.39,25.52,235600.0,16.4891,16.5735,16.4826,16.567,235600.0
2011-09-28 09:30:00,25.52,25.6,25.5,25.55,33600.0,16.567,16.6189,16.554,16.5864,33600.0
2011-09-28 09:35:00,25.56,25.61,25.55,25.61,52400.0,16.5929,16.6254,16.5864,16.6254,52400.0
2011-09-28 09:40:00,25.6,25.82,25.56,25.82,57400.0,16.6189,16.7617,16.5929,16.7617,57400.0
2011-09-28 09:45:00,25.75,25.88,25.73,25.88,92600.0,16.7163,16.8007,16.7033,16.8007,92600.0
2011-09-28 09:50:00,25.85,25.93,25.84,25.93,68600.0,16.7812,16.8331,16.7747,16.8331,68600.0
2011-09-28 09:55:00,25.93,25.96,25.86,25.87,45600.0,16.8331,16.8526,16.7877,16.7942,45600.0
2011-09-28 10:00:00,25.86,25.91,25.85,25.87,41800.0,16.7877,16.8201,16.7812,16.7942,41800.0
2011-09-28 10:05:00,25.88,25.88,25.81,25.82,22000.0,16.8007,16.8007,16.7552,16.7617,22000.0
2011-09-28 10:10:00,25.82,25.86,25.79,25.79,22400.0,16.7617,16.7877,16.7422,16.7422,22400.0
2011-09-28 10:15:00,25.79,25.79,25.68,25.71,31400.0,16.7422,16.7422,16.6708,16.6903,31400.0
2011-09-28 10:20:00,25.71,25.71,25.62,25.64,41800.0,16.6903,16.6903,16.6319,16.6449,41800.0
2011-09-28 10:25:00,25.64,25.67,25.61,25.66,72600.0,16.6449,16.6643,16.6254,16.6578,72600.0
2011-09-28 10:30:00,25.65,25.67,25.61,25.62,36200.0,16.6514,16.6643,16.6254,16.6319,36200.0
2011-09-28 10:35:00,25.63,25.66,25.61,25.63,23400.0,16.6384,16.6578,16.6254,16.6384,23400.0
2011-09-28 10:40:00,25.63,25.7,25.61,25.7,22600.0,16.6384,16.6838,16.6254,16.6838,22600.0
2011-09-28 10:45:00,25.7,25.76,25.67,25.75,13400.0,16.6838,16.7228,16.6643,16.7163,13400.0
2011-09-28 10:50:00,25.75,25.79,25.72,25.78,41400.0,16.7163,16.7422,16.6968,16.7357,41400.0
2011-09-28 10:55:00,25.78,25.79,25.75,25.77,17600.0,16.7357,16.7422,16.7163,16.7293,17600.0
2011-09-28 11:00:00,25.77,25.78,25.73,25.74,37000.0,16.7293,16.7357,16.7033,16.7098,37000.0
2011-09-28 11:05:00,25.75,25.76,25.7,25.75,36600.0,16.7163,16.7228,16.6838,16.7163,36600.0
2011-09-28 11:10:00,25.74,25.79,25.71,25.75,22200.0,16.7098,16.7422,16.6903,16.7163,22200.0
2011-09-28 11:15:00,25.76,25.81,25.75,25.77,29000.0,16.7228,16.7552,16.7163,16.7293,29000.0
2011-09-28 11:20:00,25.78,25.78,25.74,25.77,27800.0,16.7357,16.7357,16.7098,16.7293,27800.0
2011-09-28 11:25:00,25.78,25.79,25.72,25.75,35800.0,16.7357,16.7422,16.6968,16.7163,35800.0
2011-09-28 11:30:00,25.75,25.75,25.69,25.69,23400.0,16.7163,16.7163,16.6773,16.6773,23400.0
2011-09-28 11:35:00,25.68,25.8,25.68,25.79,23400.0,16.6708,16.7487,16.6708,16.7422,23400.0
2011-09-28 11:40:00,25.79,25.83,25.75,25.83,44200.0,16.7422,16.7682,16.7163,16.7682,44200.0
2011-09-28 11:45:00,25.82,25.87,25.79,25.86,60000.0,16.7617,16.7942,16.7422,16.7877,60000.0
2011-09-28 11:50:00,25.85,25.89,25.85,25.89,23400.0,16.7812,16.8072,16.7812,16.8072,23400.0
2011-09-28 11:55:00,25.89,25.92,25.86,25.89,43200.0,16.8072,16.8266,16.7877,16.8072,43200.0
2011-09-28 12:00:00,25.89,25.92,25.87,25.88,27000.0,16.8072,16.8266,16.7942,16.8007,27000.0
2011-09-28 12:05:00,25.88,25.88,25.86,25.86,21800.0,16.8007,16.8007,16.7877,16.7877,21800.0
2011-09-28 12:10:00,25.86,25.87,25.86,25.86,11600.0,16.7877,16.7942,16.7877,16.7877,11600.0
2011-09-28 12:15:00,25.86,25.86,25.82,25.86,25600.0,16.7877,16.7877,16.7617,16.7877,25600.0
2011-09-28 12:20:00,25.85,25.89,25.85,25.86,19600.0,16.7812,16.8072,16.7812,16.7877,19600.0
2011-09-28 12:25:00,25.88,25.9,25.86,25.89,9200.0,16.8007,16.8136,16.7877,16.8072,9200.0
2011-09-28 12:30:00,25.89,25.9,25.85,25.86,15200.0,16.8072,16.8136,16.7812,16.7877,15200.0
2011-09-28 12:35:00,25.86,25.86,25.82,25.83,20600.0,16.7877,16.7877,16.7617,16.7682,20600.0
2011-09-28 12:40:00,25.82,25.82,25.8,25.8,9600.0,16.7617,16.7617,16.7487,16.7487,9600.0
2011-09-28 12:45:00,25.81,25.81,25.78,25.79,8400.0,16.7552,16.7552,16.7357,16.7422,8400.0
2011-09-28 12:50:00,25.79,25.8,25.78,25.79,10800.0,16.7422,16.7487,16.7357,16.7422,10800.0
2011-09-28 12:55:00,25.8,25.86,25.79,25.82,21600.0,16.7487,16.7877,16.7422,16.7617,21600.0
2011-09-28 13:00:00,25.81,25.81,25.78,25.79,14800.0,16.7552,16.7552,16.7357,16.7422,14800.0
2011-09-28 13:05:00,25.78,25.81,25.78,25.78,15600.0,16.7357,16.7552,16.7357,16.7357,15600.0
2011-09-28 13:10:00,25.77,25.77,25.73,25.73,8800.0,16.7293,16.7293,16.7033,16.7033,8800.0
2011-09-28 13:15:00,25.73,25.74,25.71,25.72,6000.0,16.7033,16.7098,16.6903,16.6968,6000.0
2011-09-28 13:20:00,25.71,25.72,25.69,25.72,7200.0,16.6903,16.6968,16.6773,16.6968,7200.0
2011-09-28 13:25:00,25.72,25.72,25.67,25.67,11400.0,16.6968,16.6968,16.6643,16.6643,11400.0
2011-09-28 13:30:00,25.67,25.67,25.61,25.61,16400.0,16.6643,16.6643,16.6254,16.6254,16400.0
2011-09-28 13:35:00,25.61,25.64,25.6,25.64,26600.0,16.6254,16.6449,16.6189,16.6449,26600.0
2011-09-28 13:40:00,25.63,25.65,25.61,25.61,21000.0,16.6384,16.6514,16.6254,16.6254,21000.0
2011-09-28 13:45:00,25.61,25.63,25.57,25.57,25200.0,16.6254,16.6384,16.5994,16.5994,25200.0
2011-09-28 13:50:00,25.57,25.6,25.54,25.54,42200.0,16.5994,16.6189,16.5799,16.5799,42200.0
2011-09-28 13:55:00,25.54,25.54,25.5,25.5,16200.0,16.5799,16.5799,16.554,16.554,16200.0
2011-09-28 14:00:00,25.5,25.52,25.46,25.47,11000.0,16.554,16.567,16.528,16.5345,11000.0
2011-09-28 14:05:00,25.46,25.49,25.46,25.48,9600.0,16.528,16.5475,16.528,16.541,9600.0
2011-09-28 14:10:00,25.48,25.52,25.47,25.51,7200.0,16.541,16.567,16.5345,16.5605,7200.0
2011-09-28 14:15:00,25.51,25.53,25.5,25.52,9800.0,16.5605,16.5735,16.554,16.567,9800.0
2011-09-28 14:20:00,25.5,25.5,25.46,25.49,11000.0,16.554,16.554,16.528,16.5475,11000.0
2011-09-28 14:25:00,25.49,25.5,25.47,25.47,13000.0,16.5475,16.554,16.5345,16.5345,13000.0
2011-09-28 14:30:00,25.48,25.5,25.46,25.49,8400.0,16.541,16.554,16.528,16.5475,8400.0
2011-09-28 14:35:00,25.5,25.5,25.46,25.49,12400.0,16.554,16.554,16.528,16.5475,12400.0
2011-09-28 14:40:00,25.49,25.49,25.48,25.49,12000.0,16.5475,16.5475,16.541,16.5475,12000.0
2011-09-28 14:45:00,25.49,25.5,25.46,25.46,17600.0,16.5475,16.554,16.528,16.528,17600.0
2011-09-28 14:50:00,25.46,25.49,25.46,25.47,13200.0,16.528,16.5475,16.528,16.5345,13200.0
2011-09-28 14:55:00,25.47,25.52,25.47,25.51,10600.0,16.5345,16.567,16.5345,16.5605,10600.0
2011-09-28 15:00:00,25.5,25.55,25.5,25.55,16400.0,16.554,16.5864,16.554,16.5864,16400.0
2011-09-28 15:05:00,25.54,25.55,25.53,25.53,11200.0,16.5799,16.5864,16.5735,16.5735,11200.0
2011-09-28 15:10:00,25.52,25.56,25.52,25.52,17000.0,16.567,16.5929,16.567,16.567,17000.0
2011-09-28 15:15:00,25.51,25.52,25.46,25.47,16400.0,16.5605,16.567,16.528,16.5345,16400.0
2011-09-28 15:20:00,25.46,25.5,25.45,25.49,26600.0,16.528,16.554,16.5215,16.5475,26600.0
2011-09-28 15:25:00,25.48,25.51,25.46,25.46,14000.0,16.541,16.5605,16.528,16.528,14000.0
2011-09-28 15:30:00,25.46,25.48,25.44,25.46,23400.0,16.528,16.541,16.515,16.528,23400.0
2011-09-28 15:35:00,25.45,25.45,25.36,25.36,46800.0,16.5215,16.5215,16.4631,16.4631,46800.0
2011-09-28 15:40:00,25.36,25.39,25.34,25.35,32600.0,16.4631,16.4826,16.4501,16.4566,32600.0
2011-09-28 15:45:00,25.35,25.35,25.21,25.23,76600.0,16.4566,16.4566,16.3657,16.3787,76600.0
2011-09-28 15:50:00,25.24,25.28,25.22,25.25,59000.0,16.3852,16.4112,16.3722,16.3917,59000.0
2011-09-28 15:55:00,25.25,25.3,25.24,25.28,181800.0,16.3917,16.4241,16.3852,16.4112,181800.0
2011-09-29 09:30:00,25.68,25.7,25.65,25.67,5200.0,16.6708,16.6838,16.6514,16.6643,5200.0
2011-09-29 09:35:00,25.64,25.77,25.64,25.67,34200.0,16.6449,16.7293,16.6449,16.6643,34200.0
2011-09-29 09:40:00,25.67,25.77,25.66,25.74,21800.0,16.6643,16.7293,16.6578,16.7098,21800.0
2011-09-29 09:45:00,25.74,25.81,25.73,25.79,16000.0,16.7098,16.7552,16.7033,16.7422,16000.0
2011-09-29 09:50:00,25.79,25.82,25.75,25.77,19800.0,16.7422,16.7617,16.7163,16.7293,19800.0
2011-09-29 09:55:00,25.77,25.82,25.74,25.77,13400.0,16.7293,16.7617,16.7098,16.7293,13400.0
2011-09-29 10:00:00,25.76,25.78,25.69,25.72,61800.0,16.7228,16.7357,16.6773,16.6968,61800.0
2011-09-29 10:05:00,25.73,25.75,25.67,25.7,32400.0,16.7033,16.7163,16.6643,16.6838,32400.0
2011-09-29 10:10:00,25.7,25.71,25.64,25.67,22600.0,16.6838,16.6903,16.6449,16.6643,22600.0
2011-09-29 10:15:00,25.67,25.71,25.65,25.71,37400.0,16.6643,16.6903,16.6514,16.6903,37400.0
2011-09-29 10:20:00,25.7,25.8,25.68,25.79,79200.0,16.6838,16.7487,16.6708,16.7422,79200.0
2011-09-29 10:25:00,25.78,25.79,25.67,25.68,59200.0,16.7357,16.7422,16.6643,16.6708,59200.0
2011-09-29 10:30:00,25.67,25.67,25.56,25.58,68400.0,16.6643,16.6643,16.5929,16.6059,68400.0
2011-09-29 10:35:00,25.59,25.61,25.59,25.6,16800.0,16.6124,16.6254,16.6124,16.6189,16800.0
2011-09-29 10:40:00,25.6,25.61,25.55,25.55,20800.0,16.6189,16.6254,16.5864,16.5864,20800.0
2011-09-29 10:45:00,25.53,25.56,25.5,25.52,27000.0,16.5735,16.5929,16.554,16.567,27000.0
2011-09-29 10:50:00,25.51,25.54,25.5,25.5,17200.0,16.5605,16.5799,16.554,16.554,17200.0
2011-09-29 10:55:00,25.5,25.56,25.5,25.55,27000.0,16.554,16.5929,16.554,16.5864,27000.0
2011-09-29 11:00:00,25.55,25.6,25.55,25.59,19600.0,16.5864,16.6189,16.5864,16.6124,19600.0
2011-09-29 11:05:00,25.57,25.6,25.55,25.58,28600.0,16.5994,16.6189,16.5864,16.6059,28600.0
2011-09-29 11:10:00,25.59,25.61,25.55,25.61,26200.0,16.6124,16.6254,16.5864,16.6254,26200.0
2011-09-29 11:15:00,25.6,25.61,25.56,25.57,11400.0,16.6189,16.6254,16.5929,16.5994,11400.0
2011-09-29 11:20:00,25.58,25.58,25.54,25.54,21200.0,16.6059,16.6059,16.5799,16.5799,21200.0
2011-09-29 11:25:00,25.54,25.62,25.54,25.62,12600.0,16.5799,16.6319,16.5799,16.6319,12600.0
2011-09-29 11:30:00,25.61,25.64,25.6,25.64,12000.0,16.6254,16.6449,16.6189,16.6449,12000.0
2011-09-29 11:35:00,25.64,25.65,25.63,25.63,10600.0,16.6449,16.6514,16.6384,16.6384,10600.0
2011-09-29 11:40:00,25.63,25.63,25.59,25.62,33200.0,16.6384,16.6384,16.6124,16.6319,33200.0
2011-09-29 11:45:00,25.62,25.65,25.62,25.63,17600.0,16.6319,16.6514,16.6319,16.6384,17600.0
2011-09-29 11:50:00,25.64,25.65,25.63,25.65,13800.0,16.6449,16.6514,16.6384,16.6514,13800.0
2011-09-29 11:55:00,25.64,25.68,25.64,25.65,16400.0,16.6449,16.6708,16.6449,16.6514,16400.0
2011-09-29 12:00:00,25.65,25.68,25.64,25.64,19600.0,16.6514,16.6708,16.6449,16.6449,19600.0
2011-09-29 12:05:00,25.64,25.65,25.61,25.63,6200.0,16.6449,16.6514,16.6254,16.6384,6200.0
2011-09-29 12:10:00,25.64,25.65,25.61,25.63,10800.0,16.6449,16.6514,16.6254,16.6384,10800.0
2011-09-29 12:15:00,25.63,25.65,25.63,25.65,7000.0,16.6384,16.6514,16.6384,16.6514,7000.0
2011-09-29 12:20:00,25.64,25.68,25.64,25.67,8400.0,16.6449,16.6708,16.6449,16.6643,8400.0
2011-09-29 12:25:00,25.68,25.71,25.67,25.68,25200.0,16.6708,16.6903,16.6643,16.6708,25200.0
2011-09-29 12:30:00,25.68,25.68,25.62,25.63,11000.0,16.6708,16.6708,16.6319,16.6384,11000.0
2011-09-29 12:35:00,25.61,25.64,25.59,25.61,20800.0,16.6254,16.6449,16.6124,16.6254,20800.0
2011-09-29 12:40:00,25.61,25.61,25.59,25.6,16200.0,16.6254,16.6254,16.6124,16.6189,16200.0
2011-09-29 12:45:00,25.6,25.64,25.6,25.63,9400.0,16.6189,16.6449,16.6189,16.6384,9400.0
2011-09-29 12:50:00,25.61,25.66,25.61,25.65,13200.0,16.6254,16.6578,16.6254,16.6514,13200.0
2011-09-29 12:55:00,25.64,25.65,25.63,25.64,6400.0,16.6449,16.6514,16.6384,16.6449,6400.0
2011-09-29 13:00:00,25.61,25.65,25.61,25.62,12600.0,16.6254,16.6514,16.6254,16.6319,12600.0
2011-09-29 13:05:00,25.62,25.66,25.61,25.65,18400.0,16.6319,16.6578,16.6254,16.6514,18400.0
2011-09-29 13:10:00,25.65,25.67,25.64,25.64,15400.0,16.6514,16.6643,16.6449,16.6449,15400.0
2011-09-29 13:15:00,25.64,25.66,25.63,25.63,31800.0,16.6449,16.6578,16.6384,16.6384,31800.0
2011-09-29 13:20:00,25.63,25.66,25.63,25.65,16600.0,16.6384,16.6578,16.6384,16.6514,16600.0
2011-09-29 13:25:00,25.64,25.68,25.6,25.6,25000.0,16.6449,16.6708,16.6189,16.6189,25000.0
2011-09-29 13:30:00,25.61,25.62,25.57,25.58,44800.0,16.6254,16.6319,16.5994,16.6059,44800.0
2011-09-29 13:35:00,25.59,25.59,25.54,25.54,18000.0,16.6124,16.6124,16.5799,16.5799,18000.0
2011-09-29 13:40:00,25.54,25.56,25.49,25.5,20400.0,16.5799,16.5929,16.5475,16.554,20400.0
2011-09-29 13:45:00,25.5,25.57,25.5,25.53,22800.0,16.554,16.5994,16.554,16.5735,22800.0
2011-09-29 13:50:00,25.54,25.56,25.51,25.55,26000.0,16.5799,16.5929,16.5605,16.5864,26000.0
2011-09-29 13:55:00,25.54,25.6,25.54,25.56,9800.0,16.5799,16.6189,16.5799,16.5929,9800.0
2011-09-29 14:00:00,25.56,25.56,25.49,25.5,29200.0,16.5929,16.5929,16.5475,16.554,29200.0
2011-09-29 14:05:00,25.49,25.57,25.48,25.55,34800.0,16.5475,16.5994,16.541,16.5864,34800.0
2011-09-29 14:10:00,25.55,25.55,25.46,25.48,39400.0,16.5864,16.5864,16.528,16.541,39400.0
2011-09-29 14:15:00,25.49,25.54,25.49,25.52,39200.0,16.5475,16.5799,16.5475,16.567,39200.0
2011-09-29 14:20:00,25.52,25.54,25.5,25.54,25800.0,16.567,16.5799,16.554,16.5799,25800.0
2011-09-29 14:25:00,25.54,25.57,25.53,25.55,26000.0,16.5799,16.5994,16.5735,16.5864,26000.0
2011-09-29 14:30:00,25.56,25.57,25.5,25.53,17200.0,16.5929,16.5994,16.554,16.5735,17200.0
2011-09-29 14:35:00,25.53,25.57,25.53,25.55,27400.0,16.5735,16.5994,16.5735,16.5864,27400.0
2011-09-29 14:40:00,25.54,25.55,25.5,25.5,38600.0,16.5799,16.5864,16.554,16.554,38600.0
2011-09-29 14:45:00,25.5,25.51,25.46,25.48,27800.0,16.554,16.5605,16.528,16.541,27800.0
2011-09-29 14:50:00,25.48,25.5,25.46,25.48,66400.0,16.541,16.554,16.528,16.541,66400.0
2011-09-29 14:55:00,25.48,25.55,25.47,25.5,86400.0,16.541,16.5864,16.5345,16.554,86400.0
2011-09-29 15:00:00,25.51,25.52,25.37,25.38,36400.0,16.5605,16.567,16.4696,16.4761,36400.0
2011-09-29 15:05:00,25.39,25.45,25.38,25.44,35600.0,16.4826,16.5215,16.4761,16.515,35600.0
2011-09-29 15:10:00,25.45,25.48,25.42,25.42,30400.0,16.5215,16.541,16.502,16.502,30400.0
2011-09-29 15:15:00,25.43,25.47,25.38,25.4,56600.0,16.5085,16.5345,16.4761,16.4891,56600.0
2011-09-29 15:20:00,25.38,25.47,25.37,25.47,41800.0,16.4761,16.5345,16.4696,16.5345,41800.0
2011-09-29 15:25:00,25.47,25.5,25.45,25.47,36400.0,16.5345,16.554,16.5215,16.5345,36400.0
2011-09-29 15:30:00,25.48,25.56,25.47,25.53,48000.0,16.541,16.5929,16.5345,16.5735,48000.0
2011-09-29 15:35:00,25.52,25.61,25.52,25.61,61000.0,16.567,16.6254,16.567,16.6254,61000.0
2011-09-29 15:40:00,25.61,25.61,25.54,25.58,72600.0,16.6254,16.6254,16.5799,16.6059,72600.0
2011-09-29 15:45:00,25.58,25.67,25.58,25.59,73000.0,16.6059,16.6643,16.6059,16.6124,73000.0
2011-09-29 15:50:00,25.59,25.7,25.59,25.6,143200.0,16.6124,16.6838,16.6124,16.6189,143200.0
2011-09-29 15:55:00,25.61,25.7,25.61,25.7,173600.0,16.6254,16.6838,16.6254,16.6838,173600.0
2011-09-30 09:30:00,25.52,25.58,25.49,25.53,42600.0,16.567,16.6059,16.5475,16.5735,42600.0
2011-09-30 09:35:00,25.53,25.56,25.45,25.55,21600.0,16.5735,16.5929,16.5215,16.5864,21600.0
2011-09-30 09:40:00,25.54,25.75,25.53,25.7,22800.0,16.5799,16.7163,16.5735,16.6838,22800.0
2011-09-30 09:45:00,25.71,25.72,25.57,25.59,15800.0,16.6903,16.6968,16.5994,16.6124,15800.0
2011-09-30 09:50:00,25.61,25.66,25.59,25.66,6200.0,16.6254,16.6578,16.6124,16.6578,6200.0
2011-09-30 09:55:00,25.66,25.7,25.53,25.58,22000.0,16.6578,16.6838,16.5735,16.6059,22000.0
2011-09-30 10:00:00,25.55,25.6,25.55,25.56,43000.0,16.5864,16.6189,16.5864,16.5929,43000.0
2011-09-30 10:05:00,25.59,25.68,25.58,25.65,30200.0,16.6124,16.6708,16.6059,16.6514,30200.0
2011-09-30 10:10:00,25.66,25.68,25.59,25.61,23400.0,16.6578,16.6708,16.6124,16.6254,23400.0
2011-09-30 10:15:00,25.62,25.67,25.61,25.67,19800.0,16.6319,16.6643,16.6254,16.6643,19800.0
2011-09-30 10:20:00,25.67,25.71,25.66,25.66,24000.0,16.6643,16.6903,16.6578,16.6578,24000.0
2011-09-30 10:25:00,25.66,25.69,25.64,25.68,26000.0,16.6578,16.6773,16.6449,16.6708,26000.0
2011-09-30 10:30:00,25.67,25.67,25.62,25.64,31000.0,16.6643,16.6643,16.6319,16.6449,31000.0
2011-09-30 10:35:00,25.64,25.66,25.61,25.63,30000.0,16.6449,16.6578,16.6254,16.6384,30000.0
2011-09-30 10:40:00,25.63,25.64,25.61,25.63,18400.0,16.6384,16.6449,16.6254,16.6384,18400.0
2011-09-30 10:45:00,25.61,25.67,25.61,25.66,16800.0,16.6254,16.6643,16.6254,16.6578,16800.0
2011-09-30 10:50:00,25.66,25.71,25.64,25.69,45800.0,16.6578,16.6903,16.6449,16.6773,45800.0
2011-09-30 10:55:00,25.68,25.74,25.68,25.7,23800.0,16.6708,16.7098,16.6708,16.6838,23800.0
2011-09-30 11:00:00,25.7,25.74,25.69,25.74,15400.0,16.6838,16.7098,16.6773,16.7098,15400.0
2011-09-30 11:05:00,25.73,25.78,25.71,25.77,22400.0,16.7033,16.7357,16.6903,16.7293,22400.0
2011-09-30 11:10:00,25.77,25.81,25.77,25.79,17600.0,16.7293,16.7552,16.7293,16.7422,17600.0
2011-09-30 11:15:00,25.79,25.82,25.75,25.77,31000.0,16.7422,16.7617,16.7163,16.7293,31000.0
2011-09-30 11:20:00,25.77,25.84,25.77,25.83,59600.0,16.7293,16.7747,16.7293,16.7682,59600.0
2011-09-30 11:25:00,25.84,25.85,25.77,25.79,53800.0,16.7747,16.7812,16.7293,16.7422,53800.0
2011-09-30 11:30:00,25.8,25.82,25.79,25.82,33200.0,16.7487,16.7617,16.7422,16.7617,33200.0
2011-09-30 11:35:00,25.81,25.85,25.8,25.84,29800.0,16.7552,16.7812,16.7487,16.7747,29800.0
2011-09-30 11:40:00,25.84,25.88,25.83,25.86,34000.0,16.7747,16.8007,16.7682,16.7877,34000.0
2011-09-30 11:45:00,25.86,25.89,25.83,25.89,33200.0,16.7877,16.8072,16.7682,16.8072,33200.0
2011-09-30 11:50:00,25.89,25.9,25.84,25.86,40200.0,16.8072,16.8136,16.7747,16.7877,40200.0
2011-09-30 11:55:00,25.86,25.9,25.84,25.89,39200.0,16.7877,16.8136,16.7747,16.8072,39200.0
2011-09-30 12:00:00,25.89,25.93,25.88,25.93,28400.0,16.8072,16.8331,16.8007,16.8331,28400.0
2011-09-30 12:05:00,25.93,25.94,25.87,25.87,19600.0,16.8331,16.8396,16.7942,16.7942,19600.0
2011-09-30 12:10:00,25.86,25.89,25.85,25.88,28200.0,16.7877,16.8072,16.7812,16.8007,28200.0
2011-09-30 12:15:00,25.88,25.92,25.88,25.91,35400.0,16.8007,16.8266,16.8007,16.8201,35400.0
2011-09-30 12:20:00,25.92,25.98,25.91,25.98,50400.0,16.8266,16.8656,16.8201,16.8656,50400.0
2011-09-30 12:25:00,25.98,26.0,25.97,26.0,38000.0,16.8656,16.8786,16.8591,16.8786,38000.0
2011-09-30 12:30:00,26.0,26.02,25.99,26.01,32000.0,16.8786,16.8916,16.8721,16.8851,32000.0
2011-09-30 12:35:00,26.0,26.02,26.0,26.02,45800.0,16.8786,16.8916,16.8786,16.8916,45800.0
2011-09-30 12:40:00,26.02,26.03,25.98,26.03,36000.0,16.8916,16.898,16.8656,16.898,36000.0
2011-09-30 12:45:00,26.03,26.04,26.0,26.03,28200.0,16.898,16.9045,16.8786,16.898,28200.0
2011-09-30 12:50:00,26.04,26.06,26.04,26.05,36200.0,16.9045,16.9175,16.9045,16.911,36200.0
2011-09-30 12:55:00,26.05,26.08,26.05,26.07,42800.0,16.911,16.9305,16.911,16.924,42800.0
2011-09-30 13:00:00,26.07,26.07,26.0,26.02,65800.0,16.924,16.924,16.8786,16.8916,65800.0
2011-09-30 13:05:00,26.01,26.06,26.01,26.04,28600.0,16.8851,16.9175,16.8851,16.9045,28600.0
2011-09-30 13:10:00,26.04,26.08,26.04,26.06,54200.0,16.9045,16.9305,16.9045,16.9175,54200.0
2011-09-30 13:15:00,26.06,26.1,26.05,26.08,62800.0,16.9175,16.9435,16.911,16.9305,62800.0
2011-09-30 13:20:00,26.08,26.08,26.0,26.03,45800.0,16.9305,16.9305,16.8786,16.898,45800.0
2011-09-30 13:25:00,26.03,26.05,26.02,26.04,32000.0,16.898,16.911,16.8916,16.9045,32000.0
2011-09-30 13:30:00,26.04,26.09,26.04,26.09,45200.0,16.9045,16.937,16.9045,16.937,45200.0
2011-09-30 13:35:00,26.1,26.13,26.09,26.13,71000.0,16.9435,16.963,16.937,16.963,71000.0
2011-09-30 13:40:00,26.12,26.13,26.1,26.11,112600.0,16.9565,16.963,16.9435,16.95,112600.0
2011-09-30 13:45:00,26.11,26.17,26.11,26.15,51000.0,16.95,16.9889,16.95,16.9759,51000.0
2011-09-30 13:50:00,26.15,26.15,26.13,26.13,41000.0,16.9759,16.9759,16.963,16.963,41000.0
2011-09-30 13:55:00,26.13,26.14,26.13,26.14,34200.0,16.963,16.9695,16.963,16.9695,34200.0
2011-09-30 14:00:00,26.15,26.16,26.13,26.16,34200.0,16.9759,16.9824,16.963,16.9824,34200.0
2011-09-30 14:05:00,26.16,26.16,26.11,26.13,121200.0,16.9824,16.9824,16.95,16.963,121200.0
2011-09-30 14:10:00,26.13,26.14,26.11,26.11,107800.0,16.963,16.9695,16.95,16.95,107800.0
2011-09-30 14:15:00,26.11,26.14,26.09,26.09,65000.0,16.95,16.9695,16.937,16.937,65000.0
2011-09-30 14:20:00,26.09,26.14,26.08,26.13,78800.0,16.937,16.9695,16.9305,16.963,78800.0
2011-09-30 14:25:00,26.14,26.15,26.08,26.1,96400.0,16.9695,16.9759,16.9305,16.9435,96400.0
2011-09-30 14:30:00,26.1,26.11,26.08,26.08,216000.0,16.9435,16.95,16.9305,16.9305,216000.0
2011-09-30 14:35:00,26.09,26.09,26.04,26.06,142200.0,16.937,16.937,16.9045,16.9175,142200.0
2011-09-30 14:40:00,26.07,26.1,26.07,26.08,44400.0,16.924,16.9435,16.924,16.9305,44400.0
2011-09-30 14:45:00,26.08,26.09,26.04,26.04,34800.0,16.9305,16.937,16.9045,16.9045,34800.0
2011-09-30 14:50:00,26.04,26.04,26.0,26.04,67000.0,16.9045,16.9045,16.8786,16.9045,67000.0
2011-09-30 14:55:00,26.03,26.07,26.03,26.04,48800.0,16.898,16.924,16.898,16.9045,48800.0
2011-09-30 15:00:00,26.04,26.04,26.0,26.03,60400.0,16.9045,16.9045,16.8786,16.898,60400.0
2011-09-30 15:05:00,26.03,26.11,26.02,26.06,53200.0,16.898,16.95,16.8916,16.9175,53200.0
2011-09-30 15:10:00,26.07,26.07,26.01,26.02,27600.0,16.924,16.924,16.8851,16.8916,27600.0
2011-09-30 15:15:00,26.03,26.03,25.96,25.96,81600.0,16.898,16.898,16.8526,16.8526,81600.0
2011-09-30 15:20:00,25.97,26.0,25.94,25.94,43000.0,16.8591,16.8786,16.8396,16.8396,43000.0
2011-09-30 15:25:00,25.95,25.96,25.89,25.89,51600.0,16.8461,16.8526,16.8072,16.8072,51600.0
2011-09-30 15:30:00,25.89,25.9,25.85,25.88,137400.0,16.8072,16.8136,16.7812,16.8007,137400.0
2011-09-30 15:35:00,25.87,25.9,25.86,25.89,141600.0,16.7942,16.8136,16.7877,16.8072,141600.0
2011-09-30 15:40:00,25.88,25.97,25.88,25.91,156800.0,16.8007,16.8591,16.8007,16.8201,156800.0
2011-09-30 15:45:00,25.9,25.91,25.84,25.85,167800.0,16.8136,16.8201,16.7747,16.7812,167800.0
2011-09-30 15:50:00,25.85,25.85,25.75,25.83,159800.0,16.7812,16.7812,16.7163,16.7682,159800.0
2011-09-30 15:55:00,25.83,25.84,25.75,25.75,239600.0,16.7682,16.7747,16.7163,16.7163,239600.0
2011-10-03 09:30:00,25.72,25.75,25.65,25.75,52800.0,16.6968,16.7163,16.6514,16.7163,52800.0
2011-10-03 09:35:00,25.74,25.81,25.74,25.75,24200.0,16.7098,16.7552,16.7098,16.7163,24200.0
2011-10-03 09:40:00,25.77,25.83,25.72,25.81,28000.0,16.7293,16.7682,16.6968,16.7552,28000.0
2011-10-03 09:45:00,25.82,25.83,25.74,25.76,31800.0,16.7617,16.7682,16.7098,16.7228,31800.0
2011-10-03 09:50:00,25.75,25.75,25.68,25.68,45600.0,16.7163,16.7163,16.6708,16.6708,45600.0
2011-10-03 09:55:00,25.68,25.7,25.66,25.7,28400.0,16.6708,16.6838,16.6578,16.6838,28400.0
2011-10-03 10:00:00,25.68,25.89,25.67,25.77,79600.0,16.6708,16.8072,16.6643,16.7293,79600.0
2011-10-03 10:05:00,25.78,25.81,25.71,25.79,63600.0,16.7357,16.7552,16.6903,16.7422,63600.0
2011-10-03 10:10:00,25.79,25.92,25.78,25.88,41600.0,16.7422,16.8266,16.7357,16.8007,41600.0
2011-10-03 10:15:00,25.87,25.87,25.74,25.76,43400.0,16.7942,16.7942,16.7098,16.7228,43400.0
2011-10-03 10:20:00,25.77,25.8,25.71,25.72,47600.0,16.7293,16.7487,16.6903,16.6968,47600.0
2011-10-03 10:25:00,25.71,25.75,25.69,25.7,52600.0,16.6903,16.7163,16.6773,16.6838,52600.0
2011-10-03 10:30:00,25.7,25.73,25.66,25.66,50000.0,16.6838,16.7033,16.6578,16.6578,50000.0
2011-10-03 10:35:00,25.66,25.67,25.6,25.63,53600.0,16.6578,16.6643,16.6189,16.6384,53600.0
2011-10-03 10:40:00,25.62,25.64,25.56,25.59,54200.0,16.6319,16.6449,16.5929,16.6124,54200.0
2011-10-03 10:45:00,25.59,25.64,25.57,25.61,47600.0,16.6124,16.6449,16.5994,16.6254,47600.0
2011-10-03 10:50:00,25.6,25.63,25.54,25.57,40200.0,16.6189,16.6384,16.5799,16.5994,40200.0
2011-10-03 10:55:00,25.56,25.61,25.55,25.6,39800.0,16.5929,16.6254,16.5864,16.6189,39800.0
2011-10-03 11:00:00,25.6,25.61,25.51,25.52,38800.0,16.6189,16.6254,16.5605,16.567,38800.0
2011-10-03 11:05:00,25.52,25.63,25.5,25.63,52600.0,16.567,16.6384,16.554,16.6384,52600.0
2011-10-03 11:10:00,25.62,25.68,25.61,25.64,42600.0,16.6319,16.6708,16.6254,16.6449,42600.0
2011-10-03 11:15:00,25.66,25.67,25.62,25.67,33400.0,16.6578,16.6643,16.6319,16.6643,33400.0
2011-10-03 11:20:00,25.68,25.68,25.6,25.61,29000.0,16.6708,16.6708,16.6189,16.6254,29000.0
2011-10-03 11:25:00,25.61,25.61,25.56,25.59,62000.0,16.6254,16.6254,16.5929,16.6124,62000.0
2011-10-03 11:30:00,25.59,25.62,25.56,25.58,32600.0,16.6124,16.6319,16.5929,16.6059,32600.0
2011-10-03 11:35:00,25.58,25.58,25.5,25.52,27400.0,16.6059,16.6059,16.554,16.567,27400.0
2011-10-03 11:40:00,25.53,25.54,25.48,25.5,27200.0,16.5735,16.5799,16.541,16.554,27200.0
2011-10-03 11:45:00,25.5,25.5,25.47,25.47,19800.0,16.554,16.554,16.5345,16.5345,19800.0
2011-10-03 11:50:00,25.48,25.53,25.45,25.52,49800.0,16.541,16.5735,16.5215,16.567,49800.0
2011-10-03 11:55:00,25.53,25.56,25.51,25.56,30800.0,16.5735,16.5929,16.5605,16.5929,30800.0
2011-10-03 12:00:00,25.56,25.61,25.56,25.56,59600.0,16.5929,16.6254,16.5929,16.5929,59600.0
2011-10-03 12:05:00,25.57,25.59,25.52,25.53,17800.0,16.5994,16.6124,16.567,16.5735,17800.0
2011-10-03 12:10:00,25.53,25.53,25.45,25.45,25800.0,16.5735,16.5735,16.5215,16.5215,25800.0
2011-10-03 12:15:00,25.45,25.47,25.4,25.4,18000.0,16.5215,16.5345,16.4891,16.4891,18000.0
2011-10-03 12:20:00,25.4,25.41,25.36,25.4,22600.0,16.4891,16.4956,16.4631,16.4891,22600.0
2011-10-03 12:25:00,25.4,25.41,25.36,25.36,12800.0,16.4891,16.4956,16.4631,16.4631,12800.0
2011-10-03 12:30:00,25.36,25.38,25.33,25.34,16800.0,16.4631,16.4761,16.4436,16.4501,16800.0
2011-10-03 12:35:00,25.34,25.34,25.31,25.32,46200.0,16.4501,16.4501,16.4306,16.4371,46200.0
2011-10-03 12:40:00,25.31,25.32,25.28,25.29,23200.0,16.4306,16.4371,16.4112,16.4177,23200.0
2011-10-03 12:45:00,25.3,25.31,25.25,25.25,16200.0,16.4241,16.4306,16.3917,16.3917,16200.0
2011-10-03 12:50:00,25.25,25.25,25.23,25.25,18400.0,16.3917,16.3917,16.3787,16.3917,18400.0
2011-10-03 12:55:00,25.25,25.27,25.24,25.27,21000.0,16.3917,16.4047,16.3852,16.4047,21000.0
2011-10-03 13:00:00,25.26,25.27,25.23,25.23,30600.0,16.3982,16.4047,16.3787,16.3787,30600.0
2011-10-03 13:05:00,25.22,25.24,25.22,25.23,19000.0,16.3722,16.3852,16.3722,16.3787,19000.0
2011-10-03 13:10:00,25.23,25.27,25.23,25.24,25600.0,16.3787,16.4047,16.3787,16.3852,25600.0
2011-10-03 13:15:00,25.24,25.24,25.16,25.18,30800.0,16.3852,16.3852,16.3333,16.3462,30800.0
2011-10-03 13:20:00,25.19,25.2,25.15,25.18,14200.0,16.3527,16.3592,16.3268,16.3462,14200.0
2011-10-03 13:25:00,25.18,25.18,25.13,25.17,21000.0,16.3462,16.3462,16.3138,16.3398,21000.0
2011-10-03 13:30:00,25.18,25.18,25.09,25.09,17600.0,16.3462,16.3462,16.2878,16.2878,17600.0
2011-10-03 13:35:00,25.08,25.11,25.01,25.03,28800.0,16.2813,16.3008,16.2359,16.2489,28800.0
2011-10-03 13:40:00,25.03,25.11,25.03,25.09,28600.0,16.2489,16.3008,16.2489,16.2878,28600.0
2011-10-03 13:45:00,25.09,25.1,25.06,25.07,18400.0,16.2878,16.2943,16.2683,16.2748,18400.0
2011-10-03 13:50:00,25.07,25.09,24.99,25.0,56800.0,16.2748,16.2878,16.2229,16.2294,56800.0
2011-10-03 13:55:00,25.0,25.08,25.0,25.07,69200.0,16.2294,16.2813,16.2294,16.2748,69200.0
2011-10-03 14:00:00,25.07,25.11,25.07,25.11,26600.0,16.2748,16.3008,16.2748,16.3008,26600.0
2011-10-03 14:05:00,25.11,25.23,25.11,25.23,81400.0,16.3008,16.3787,16.3008,16.3787,81400.0
2011-10-03 14:10:00,25.23,25.25,25.14,25.15,119600.0,16.3787,16.3917,16.3203,16.3268,119600.0
2011-10-03 14:15:00,25.15,25.15,25.07,25.07,62400.0,16.3268,16.3268,16.2748,16.2748,62400.0
2011-10-03 14:20:00,25.07,25.1,25.04,25.06,29000.0,16.2748,16.2943,16.2554,16.2683,29000.0
2011-10-03 14:25:00,25.06,25.09,25.0,25.04,32600.0,16.2683,16.2878,16.2294,16.2554,32600.0
2011-10-03 14:30:00,25.04,25.08,25.0,25.06,36400.0,16.2554,16.2813,16.2294,16.2683,36400.0
2011-10-03 14:35:00,25.06,25.09,25.04,25.05,24000.0,16.2683,16.2878,16.2554,16.2618,24000.0
2011-10-03 14:40:00,25.05,25.09,25.03,25.08,25600.0,16.2618,16.2878,16.2489,16.2813,25600.0
2011-10-03 14:45:00,25.08,25.08,25.0,25.05,25000.0,16.2813,16.2813,16.2294,16.2618,25000.0
2011-10-03 14:50:00,25.05,25.13,25.04,25.11,40600.0,16.2618,16.3138,16.2554,16.3008,40600.0
2011-10-03 14:55:00,25.11,25.17,25.08,25.15,38200.0,16.3008,16.3398,16.2813,16.3268,38200.0
2011-10-03 15:00:00,25.16,25.2,25.14,25.18,51000.0,16.3333,16.3592,16.3203,16.3462,51000.0
2011-10-03 15:05:00,25.17,25.22,25.14,25.14,50400.0,16.3398,16.3722,16.3203,16.3203,50400.0
2011-10-03 15:10:00,25.14,25.16,25.09,25.09,32800.0,16.3203,16.3333,16.2878,16.2878,32800.0
2011-10-03 15:15:00,25.09,25.1,25.06,25.08,44600.0,16.2878,16.2943,16.2683,16.2813,44600.0
2011-10-03 15:20:00,25.08,25.09,25.02,25.02,51200.0,16.2813,16.2878,16.2424,16.2424,51200.0
2011-10-03 15:25:00,25.0,25.05,24.99,25.01,32200.0,16.2294,16.2618,16.2229,16.2359,32200.0
2011-10-03 15:30:00,25.01,25.06,24.99,25.05,42600.0,16.2359,16.2683,16.2229,16.2618,42600.0
2011-10-03 15:35:00,25.05,25.08,25.03,25.05,82000.0,16.2618,16.2813,16.2489,16.2618,82000.0
2011-10-03 15:40:00,25.05,25.06,24.99,25.05,82600.0,16.2618,16.2683,16.2229,16.2618,82600.0
2011-10-03 15:45:00,25.06,25.2,25.05,25.15,105400.0,16.2683,16.3592,16.2618,16.3268,105400.0
2011-10-03 15:50:00,25.16,25.16,25.0,25.01,81200.0,16.3333,16.3333,16.2294,16.2359,81200.0
2011-10-03 15:55:00,25.02,25.05,24.91,24.91,210600.0,16.2424,16.2618,16.171,16.171,210600.0
2011-10-04 09:30:00,24.61,24.75,24.59,24.69,58600.0,15.9762,16.0671,15.9632,16.0281,58600.0
2011-10-04 09:35:00,24.67,24.71,24.54,24.56,24000.0,16.0152,16.0411,15.9308,15.9438,24000.0
2011-10-04 09:40:00,24.56,24.59,24.48,24.48,17200.0,15.9438,15.9632,15.8918,15.8918,17200.0
2011-10-04 09:45:00,24.5,24.5,24.34,24.34,31600.0,15.9048,15.9048,15.8009,15.8009,31600.0
2011-10-04 09:50:00,24.34,24.43,24.25,24.35,40200.0,15.8009,15.8594,15.7425,15.8074,40200.0
2011-10-04 09:55:00,24.35,24.37,24.22,24.25,33000.0,15.8074,15.8204,15.723,15.7425,33000.0
2011-10-04 10:00:00,24.24,24.42,24.21,24.39,132200.0,15.736,15.8529,15.7165,15.8334,132200.0
2011-10-04 10:05:00,24.39,24.39,24.28,24.32,83400.0,15.8334,15.8334,15.762,15.788,83400.0
2011-10-04 10:10:00,24.31,24.5,24.31,24.42,70400.0,15.7815,15.9048,15.7815,15.8529,70400.0
2011-10-04 10:15:00,24.41,24.49,24.41,24.42,39400.0,15.8464,15.8983,15.8464,15.8529,39400.0
2011-10-04 10:20:00,24.45,24.47,24.3,24.3,27600.0,15.8723,15.8853,15.775,15.775,27600.0
2011-10-04 10:25:00,24.28,24.32,24.24,24.27,39400.0,15.762,15.788,15.736,15.7555,39400.0
2011-10-04 10:30:00,24.27,24.29,24.21,24.24,43200.0,15.7555,15.7685,15.7165,15.736,43200.0
2011-10-04 10:35:00,24.24,24.29,24.22,24.29,19000.0,15.736,15.7685,15.723,15.7685,19000.0
2011-10-04 10:40:00,24.3,24.39,24.29,24.38,47600.0,15.775,15.8334,15.7685,15.8269,47600.0
2011-10-04 10:45:00,24.39,24.39,24.29,24.37,53200.0,15.8334,15.8334,15.7685,15.8204,53200.0
2011-10-04 10:50:00,24.38,24.4,24.34,24.36,30400.0,15.8269,15.8399,15.8009,15.8139,30400.0
2011-10-04 10:55:00,24.37,24.39,24.35,24.36,27400.0,15.8204,15.8334,15.8074,15.8139,27400.0
2011-10-04 11:00:00,24.36,24.36,24.3,24.33,27400.0,15.8139,15.8139,15.775,15.7944,27400.0
2011-10-04 11:05:00,24.33,24.46,24.33,24.42,45000.0,15.7944,15.8788,15.7944,15.8529,45000.0
2011-10-04 11:10:00,24.42,24.46,24.38,24.39,37600.0,15.8529,15.8788,15.8269,15.8334,37600.0
2011-10-04 11:15:00,24.39,24.4,24.32,24.32,27800.0,15.8334,15.8399,15.788,15.788,27800.0
2011-10-04 11:20:00,24.33,24.35,24.27,24.27,34200.0,15.7944,15.8074,15.7555,15.7555,34200.0
2011-10-04 11:25:00,24.27,24.36,24.27,24.36,16200.0,15.7555,15.8139,15.7555,15.8139,16200.0
2011-10-04 11:30:00,24.35,24.36,24.31,24.32,31800.0,15.8074,15.8139,15.7815,15.788,31800.0
2011-10-04 11:35:00,24.31,24.31,24.19,24.21,80600.0,15.7815,15.7815,15.7036,15.7165,80600.0
2011-10-04 11:40:00,24.22,24.26,24.2,24.25,19400.0,15.723,15.749,15.7101,15.7425,19400.0
2011-10-04 11:45:00,24.26,24.29,24.25,24.29,14400.0,15.749,15.7685,15.7425,15.7685,14400.0
2011-10-04 11:50:00,24.3,24.33,24.27,24.28,19400.0,15.775,15.7944,15.7555,15.762,19400.0
2011-10-04 11:55:00,24.28,24.31,24.23,24.25,18400.0,15.762,15.7815,15.7295,15.7425,18400.0
2011-10-04 12:00:00,24.25,24.37,24.25,24.37,18200.0,15.7425,15.8204,15.7425,15.8204,18200.0
2011-10-04 12:05:00,24.37,24.41,24.36,24.38,26400.0,15.8204,15.8464,15.8139,15.8269,26400.0
2011-10-04 12:10:00,24.38,24.43,24.36,24.42,12400.0,15.8269,15.8594,15.8139,15.8529,12400.0
2011-10-04 12:15:00,24.41,24.41,24.38,24.38,7400.0,15.8464,15.8464,15.8269,15.8269,7400.0
2011-10-04 12:20:00,24.39,24.4,24.38,24.38,14200.0,15.8334,15.8399,15.8269,15.8269,14200.0
2011-10-04 12:25:00,24.39,24.39,24.33,24.33,7800.0,15.8334,15.8334,15.7944,15.7944,7800.0
2011-10-04 12:30:00,24.33,24.35,24.3,24.31,21000.0,15.7944,15.8074,15.775,15.7815,21000.0
2011-10-04 12:35:00,24.31,24.35,24.31,24.35,15000.0,15.7815,15.8074,15.7815,15.8074,15000.0
2011-10-04 12:40:00,24.35,24.38,24.34,24.36,11000.0,15.8074,15.8269,15.8009,15.8139,11000.0
2011-10-04 12:45:00,24.37,24.41,24.36,24.39,10200.0,15.8204,15.8464,15.8139,15.8334,10200.0
2011-10-04 12:50:00,24.36,24.42,24.36,24.42,19600.0,15.8139,15.8529,15.8139,15.8529,19600.0
2011-10-04 12:55:00,24.42,24.43,24.39,24.42,18600.0,15.8529,15.8594,15.8334,15.8529,18600.0
2011-10-04 13:00:00,24.42,24.43,24.37,24.37,7400.0,15.8529,15.8594,15.8204,15.8204,7400.0
2011-10-04 13:05:00,24.36,24.39,24.34,24.36,10400.0,15.8139,15.8334,15.8009,15.8139,10400.0
2011-10-04 13:10:00,24.38,24.39,24.3,24.31,11600.0,15.8269,15.8334,15.775,15.7815,11600.0
2011-10-04 13:15:00,24.33,24.36,24.32,24.36,10000.0,15.7944,15.8139,15.788,15.8139,10000.0
2011-10-04 13:20:00,24.36,24.37,24.34,24.36,8400.0,15.8139,15.8204,15.8009,15.8139,8400.0
2011-10-04 13:25:00,24.36,24.37,24.35,24.36,8400.0,15.8139,15.8204,15.8074,15.8139,8400.0
2011-10-04 13:30:00,24.36,24.41,24.36,24.41,12000.0,15.8139,15.8464,15.8139,15.8464,12000.0
2011-10-04 13:35:00,24.41,24.41,24.33,24.33,8800.0,15.8464,15.8464,15.7944,15.7944,8800.0
2011-10-04 13:40:00,24.33,24.36,24.32,24.35,20000.0,15.7944,15.8139,15.788,15.8074,20000.0
2011-10-04 13:45:00,24.35,24.36,24.32,24.36,11400.0,15.8074,15.8139,15.788,15.8139,11400.0
2011-10-04 13:50:00,24.36,24.41,24.36,24.4,5000.0,15.8139,15.8464,15.8139,15.8399,5000.0
2011-10-04 13:55:00,24.41,24.42,24.39,24.39,15800.0,15.8464,15.8529,15.8334,15.8334,15800.0
2011-10-04 14:00:00,24.41,24.46,24.39,24.43,12200.0,15.8464,15.8788,15.8334,15.8594,12200.0
2011-10-04 14:05:00,24.44,24.46,24.36,24.37,16600.0,15.8659,15.8788,15.8139,15.8204,16600.0
2011-10-04 14:10:00,24.36,24.37,24.32,24.32,43000.0,15.8139,15.8204,15.788,15.788,43000.0
2011-10-04 14:15:00,24.33,24.34,24.3,24.33,20400.0,15.7944,15.8009,15.775,15.7944,20400.0
2011-10-04 14:20:00,24.33,24.34,24.31,24.33,8200.0,15.7944,15.8009,15.7815,15.7944,8200.0
2011-10-04 14:25:00,24.34,24.35,24.31,24.33,75400.0,15.8009,15.8074,15.7815,15.7944,75400.0
2011-10-04 14:30:00,24.32,24.35,24.3,24.35,20200.0,15.788,15.8074,15.775,15.8074,20200.0
2011-10-04 14:35:00,24.34,24.42,24.33,24.4,112000.0,15.8009,15.8529,15.7944,15.8399,112000.0
2011-10-04 14:40:00,24.39,24.41,24.31,24.34,24800.0,15.8334,15.8464,15.7815,15.8009,24800.0
2011-10-04 14:45:00,24.34,24.35,24.31,24.33,17200.0,15.8009,15.8074,15.7815,15.7944,17200.0
2011-10-04 14:50:00,24.33,24.33,24.26,24.27,16800.0,15.7944,15.7944,15.749,15.7555,16800.0
2011-10-04 14:55:00,24.27,24.28,24.25,24.25,20000.0,15.7555,15.762,15.7425,15.7425,20000.0
2011-10-04 15:00:00,24.25,24.32,24.25,24.28,17400.0,15.7425,15.788,15.7425,15.762,17400.0
2011-10-04 15:05:00,24.29,24.32,24.21,24.21,18000.0,15.7685,15.788,15.7165,15.7165,18000.0
2011-10-04 15:10:00,24.23,24.27,24.2,24.27,13200.0,15.7295,15.7555,15.7101,15.7555,13200.0
2011-10-04 15:15:00,24.27,24.33,24.25,24.33,24200.0,15.7555,15.7944,15.7425,15.7944,24200.0
2011-10-04 15:20:00,24.32,24.37,24.31,24.34,30000.0,15.788,15.8204,15.7815,15.8009,30000.0
2011-10-04 15:25:00,24.35,24.41,24.33,24.33,33200.0,15.8074,15.8464,15.7944,15.7944,33200.0
2011-10-04 15:30:00,24.34,24.41,24.31,24.38,47400.0,15.8009,15.8464,15.7815,15.8269,47400.0
2011-10-04 15:35:00,24.36,24.46,24.35,24.45,32800.0,15.8139,15.8788,15.8074,15.8723,32800.0
2011-10-04 15:40:00,24.45,24.64,24.39,24.62,53400.0,15.8723,15.9957,15.8334,15.9827,53400.0
2011-10-04 15:45:00,24.62,24.73,24.57,24.73,85200.0,15.9827,16.0541,15.9502,16.0541,85200.0
2011-10-04 15:50:00,24.73,24.77,24.68,24.72,112200.0,16.0541,16.0801,16.0217,16.0476,112200.0
2011-10-04 15:55:00,24.72,24.91,24.71,24.89,276200.0,16.0476,16.171,16.0411,16.158,276200.0
2011-10-05 09:30:00,25.06,25.06,24.8,24.81,40000.0,16.2683,16.2683,16.0996,16.106,40000.0
2011-10-05 09:35:00,24.79,24.79,24.63,24.7,10400.0,16.0931,16.0931,15.9892,16.0346,10400.0
2011-10-05 09:40:00,24.7,24.79,24.7,24.78,15200.0,16.0346,16.0931,16.0346,16.0866,15200.0
2011-10-05 09:45:00,24.79,24.85,24.75,24.75,18000.0,16.0931,16.132,16.0671,16.0671,18000.0
2011-10-05 09:50:00,24.75,24.75,24.65,24.67,15800.0,16.0671,16.0671,16.0022,16.0152,15800.0
2011-10-05 09:55:00,24.67,24.69,24.61,24.61,9400.0,16.0152,16.0281,15.9762,15.9762,9400.0
2011-10-05 10:00:00,24.61,24.82,24.61,24.82,51000.0,15.9762,16.1125,15.9762,16.1125,51000.0
2011-10-05 10:05:00,24.84,24.84,24.7,24.7,20000.0,16.1255,16.1255,16.0346,16.0346,20000.0
2011-10-05 10:10:00,24.72,24.75,24.68,24.69,13400.0,16.0476,16.0671,16.0217,16.0281,13400.0
2011-10-05 10:15:00,24.68,24.74,24.68,24.7,15000.0,16.0217,16.0606,16.0217,16.0346,15000.0
2011-10-05 10:20:00,24.74,24.83,24.73,24.83,13400.0,16.0606,16.119,16.0541,16.119,13400.0
2011-10-05 10:25:00,24.82,24.82,24.7,24.72,18400.0,16.1125,16.1125,16.0346,16.0476,18400.0
2011-10-05 10:30:00,24.73,24.8,24.7,24.78,14200.0,16.0541,16.0996,16.0346,16.0866,14200.0
2011-10-05 10:35:00,24.78,24.84,24.78,24.84,22600.0,16.0866,16.1255,16.0866,16.1255,22600.0
2011-10-05 10:40:00,24.84,24.85,24.79,24.82,20200.0,16.1255,16.132,16.0931,16.1125,20200.0
2011-10-05 10:45:00,24.82,24.84,24.79,24.83,37200.0,16.1125,16.1255,16.0931,16.119,37200.0
2011-10-05 10:50:00,24.82,24.84,24.81,24.83,71800.0,16.1125,16.1255,16.106,16.119,71800.0
2011-10-05 10:55:00,24.83,24.91,24.82,24.89,56600.0,16.119,16.171,16.1125,16.158,56600.0
2011-10-05 11:00:00,24.89,24.9,24.86,24.88,28400.0,16.158,16.1645,16.1385,16.1515,28400.0
2011-10-05 11:05:00,24.88,24.9,24.86,24.86,67600.0,16.1515,16.1645,16.1385,16.1385,67600.0
2011-10-05 11:10:00,24.87,24.89,24.84,24.89,36600.0,16.145,16.158,16.1255,16.158,36600.0
2011-10-05 11:15:00,24.89,24.91,24.86,24.88,25800.0,16.158,16.171,16.1385,16.1515,25800.0
2011-10-05 11:20:00,24.88,24.92,24.87,24.92,16400.0,16.1515,16.1775,16.145,16.1775,16400.0
2011-10-05 11:25:00,24.92,25.01,24.91,25.01,91400.0,16.1775,16.2359,16.171,16.2359,91400.0
2011-10-05 11:30:00,25.01,25.05,24.99,25.03,138400.0,16.2359,16.2618,16.2229,16.2489,138400.0
2011-10-05 11:35:00,25.02,25.06,25.0,25.02,49600.0,16.2424,16.2683,16.2294,16.2424,49600.0
2011-10-05 11:40:00,25.01,25.02,24.98,24.99,17800.0,16.2359,16.2424,16.2164,16.2229,17800.0
2011-10-05 11:45:00,24.99,25.01,24.97,25.0,18000.0,16.2229,16.2359,16.2099,16.2294,18000.0
2011-10-05 11:50:00,25.0,25.03,25.0,25.03,11400.0,16.2294,16.2489,16.2294,16.2489,11400.0
2011-10-05 11:55:00,25.03,25.03,25.0,25.0,18600.0,16.2489,16.2489,16.2294,16.2294,18600.0
2011-10-05 12:00:00,25.01,25.02,24.99,25.0,22000.0,16.2359,16.2424,16.2229,16.2294,22000.0
2011-10-05 12:05:00,25.0,25.04,25.0,25.04,27200.0,16.2294,16.2554,16.2294,16.2554,27200.0
2011-10-05 12:10:00,25.03,25.04,25.0,25.02,43000.0,16.2489,16.2554,16.2294,16.2424,43000.0
2011-10-05 12:15:00,25.02,25.03,25.0,25.01,42800.0,16.2424,16.2489,16.2294,16.2359,42800.0
2011-10-05 12:20:00,25.01,25.01,24.99,25.0,18800.0,16.2359,16.2359,16.2229,16.2294,18800.0
2011-10-05 12:25:00,25.0,25.01,24.98,25.0,9200.0,16.2294,16.2359,16.2164,16.2294,9200.0
2011-10-05 12:30:00,25.0,25.02,24.98,24.98,22200.0,16.2294,16.2424,16.2164,16.2164,22200.0
2011-10-05 12:35:00,24.98,24.98,24.96,24.96,11000.0,16.2164,16.2164,16.2034,16.2034,11000.0
2011-10-05 12:40:00,24.95,24.98,24.95,24.98,18600.0,16.1969,16.2164,16.1969,16.2164,18600.0
2011-10-05 12:45:00,24.97,24.98,24.94,24.97,29800.0,16.2099,16.2164,16.1904,16.2099,29800.0
2011-10-05 12:50:00,24.96,24.99,24.96,24.98,29400.0,16.2034,16.2229,16.2034,16.2164,29400.0
2011-10-05 12:55:00,24.98,24.99,24.94,24.94,19800.0,16.2164,16.2229,16.1904,16.1904,19800.0
2011-10-05 13:00:00,24.94,24.95,24.93,24.93,20600.0,16.1904,16.1969,16.1839,16.1839,20600.0
2011-10-05 13:05:00,24.94,24.96,24.93,24.94,20800.0,16.1904,16.2034,16.1839,16.1904,20800.0
2011-10-05 13:10:00,24.95,24.95,24.9,24.9,34400.0,16.1969,16.1969,16.1645,16.1645,34400.0
2011-10-05 13:15:00,24.9,24.95,24.9,24.93,27600.0,16.1645,16.1969,16.1645,16.1839,27600.0
2011-10-05 13:20:00,24.93,24.95,24.91,24.93,27600.0,16.1839,16.1969,16.171,16.1839,27600.0
2011-10-05 13:25:00,24.93,24.93,24.92,24.93,7600.0,16.1839,16.1839,16.1775,16.1839,7600.0
2011-10-05 13:30:00,24.93,24.96,24.92,24.92,23800.0,16.1839,16.2034,16.1775,16.1775,23800.0
2011-10-05 13:35:00,24.92,24.92,24.88,24.88,17200.0,16.1775,16.1775,16.1515,16.1515,17200.0
2011-10-05 13:40:00,24.87,24.89,24.85,24.87,21600.0,16.145,16.158,16.132,16.145,21600.0
2011-10-05 13:45:00,24.87,24.9,24.86,24.89,15200.0,16.145,16.1645,16.1385,16.158,15200.0
2011-10-05 13:50:00,24.9,24.92,24.88,24.91,14800.0,16.1645,16.1775,16.1515,16.171,14800.0
2011-10-05 13:55:00,24.91,24.93,24.88,24.91,13200.0,16.171,16.1839,16.1515,16.171,13200.0
2011-10-05 14:00:00,24.92,24.95,24.9,24.94,26800.0,16.1775,16.1969,16.1645,16.1904,26800.0
2011-10-05 14:05:00,24.95,24.95,24.88,24.88,26800.0,16.1969,16.1969,16.1515,16.1515,26800.0
2011-10-05 14:10:00,24.88,24.9,24.86,24.88,23200.0,16.1515,16.1645,16.1385,16.1515,23200.0
2011-10-05 14:15:00,24.9,24.95,24.89,24.93,29000.0,16.1645,16.1969,16.158,16.1839,29000.0
2011-10-05 14:20:00,24.93,24.93,24.91,24.91,15400.0,16.1839,16.1839,16.171,16.171,15400.0
2011-10-05 14:25:00,24.91,24.92,24.88,24.88,15200.0,16.171,16.1775,16.1515,16.1515,15200.0
2011-10-05 14:30:00,24.88,24.89,24.85,24.86,24200.0,16.1515,16.158,16.132,16.1385,24200.0
2011-10-05 14:35:00,24.86,24.87,24.83,24.84,18200.0,16.1385,16.145,16.119,16.1255,18200.0
2011-10-05 14:40:00,24.85,24.86,24.83,24.85,17800.0,16.132,16.1385,16.119,16.132,17800.0
2011-10-05 14:45:00,24.84,24.9,24.83,24.89,28600.0,16.1255,16.1645,16.119,16.158,28600.0
2011-10-05 14:50:00,24.9,24.95,24.9,24.93,24800.0,16.1645,16.1969,16.1645,16.1839,24800.0
2011-10-05 14:55:00,24.93,24.94,24.89,24.9,26400.0,16.1839,16.1904,16.158,16.1645,26400.0
2011-10-05 15:00:00,24.9,24.9,24.84,24.86,24000.0,16.1645,16.1645,16.1255,16.1385,24000.0
2011-10-05 15:05:00,24.86,24.86,24.84,24.85,29000.0,16.1385,16.1385,16.1255,16.132,29000.0
2011-10-05 15:10:00,24.85,24.91,24.85,24.91,21600.0,16.132,16.171,16.132,16.171,21600.0
2011-10-05 15:15:00,24.91,24.95,24.9,24.93,28600.0,16.171,16.1969,16.1645,16.1839,28600.0
2011-10-05 15:20:00,24.93,24.95,24.88,24.88,32600.0,16.1839,16.1969,16.1515,16.1515,32600.0
2011-10-05 15:25:00,24.88,24.93,24.88,24.9,37000.0,16.1515,16.1839,16.1515,16.1645,37000.0
2011-10-05 15:30:00,24.9,25.01,24.9,25.0,31800.0,16.1645,16.2359,16.1645,16.2294,31800.0
2011-10-05 15:35:00,25.0,25.06,24.99,25.06,37200.0,16.2294,16.2683,16.2229,16.2683,37200.0
2011-10-05 15:40:00,25.05,25.06,25.03,25.05,63800.0,16.2618,16.2683,16.2489,16.2618,63800.0
2011-10-05 15:45:00,25.05,25.06,24.98,24.99,69000.0,16.2618,16.2683,16.2164,16.2229,69000.0
2011-10-05 15:50:00,24.99,25.03,24.98,25.03,72800.0,16.2229,16.2489,16.2164,16.2489,72800.0
2011-10-05 15:55:00,25.03,25.04,25.0,25.01,111200.0,16.2489,16.2554,16.2294,16.2359,111200.0
2011-10-06 09:30:00,24.97,25.0,24.95,24.95,22600.0,16.2099,16.2294,16.1969,16.1969,22600.0
2011-10-06 09:35:00,25.0,25.12,25.0,25.05,26400.0,16.2294,16.3073,16.2294,16.2618,26400.0
2011-10-06 09:40:00,25.09,25.12,25.06,25.08,8200.0,16.2878,16.3073,16.2683,16.2813,8200.0
2011-10-06 09:45:00,25.07,25.07,24.95,24.95,7000.0,16.2748,16.2748,16.1969,16.1969,7000.0
2011-10-06 09:50:00,24.96,24.98,24.85,24.93,11800.0,16.2034,16.2164,16.132,16.1839,11800.0
2011-10-06 09:55:00,24.92,24.92,24.86,24.91,7000.0,16.1775,16.1775,16.1385,16.171,7000.0
2011-10-06 10:00:00,24.9,24.93,24.86,24.92,13600.0,16.1645,16.1839,16.1385,16.1775,13600.0
2011-10-06 10:05:00,24.92,24.92,24.88,24.91,22600.0,16.1775,16.1775,16.1515,16.171,22600.0
2011-10-06 10:10:00,24.91,24.98,24.9,24.97,14600.0,16.171,16.2164,16.1645,16.2099,14600.0
2011-10-06 10:15:00,24.96,25.0,24.95,24.99,56600.0,16.2034,16.2294,16.1969,16.2229,56600.0
2011-10-06 10:20:00,24.99,25.08,24.99,25.05,12800.0,16.2229,16.2813,16.2229,16.2618,12800.0
2011-10-06 10:25:00,25.06,25.16,25.04,25.16,37000.0,16.2683,16.3333,16.2554,16.3333,37000.0
2011-10-06 10:30:00,25.16,25.22,25.14,25.2,27400.0,16.3333,16.3722,16.3203,16.3592,27400.0
2011-10-06 10:35:00,25.2,25.21,25.18,25.2,13600.0,16.3592,16.3657,16.3462,16.3592,13600.0
2011-10-06 10:40:00,25.21,25.23,25.19,25.2,13200.0,16.3657,16.3787,16.3527,16.3592,13200.0
2011-10-06 10:45:00,25.21,25.22,25.16,25.17,11600.0,16.3657,16.3722,16.3333,16.3398,11600.0
2011-10-06 10:50:00,25.18,25.2,25.15,25.17,6400.0,16.3462,16.3592,16.3268,16.3398,6400.0
2011-10-06 10:55:00,25.17,25.18,25.13,25.14,7400.0,16.3398,16.3462,16.3138,16.3203,7400.0
2011-10-06 11:00:00,25.14,25.2,25.14,25.18,9400.0,16.3203,16.3592,16.3203,16.3462,9400.0
2011-10-06 11:05:00,25.18,25.21,25.17,25.19,12600.0,16.3462,16.3657,16.3398,16.3527,12600.0
2011-10-06 11:10:00,25.18,25.21,25.18,25.21,7800.0,16.3462,16.3657,16.3462,16.3657,7800.0
2011-10-06 11:15:00,25.21,25.22,25.19,25.19,7400.0,16.3657,16.3722,16.3527,16.3527,7400.0
2011-10-06 11:20:00,25.2,25.21,25.17,25.21,8600.0,16.3592,16.3657,16.3398,16.3657,8600.0
2011-10-06 11:25:00,25.22,25.27,25.2,25.27,10400.0,16.3722,16.4047,16.3592,16.4047,10400.0
2011-10-06 11:30:00,25.28,25.32,25.28,25.31,14600.0,16.4112,16.4371,16.4112,16.4306,14600.0
2011-10-06 11:35:00,25.31,25.39,25.3,25.39,11000.0,16.4306,16.4826,16.4241,16.4826,11000.0
2011-10-06 11:40:00,25.38,25.4,25.35,25.4,41800.0,16.4761,16.4891,16.4566,16.4891,41800.0
2011-10-06 11:45:00,25.4,25.43,25.35,25.35,8200.0,16.4891,16.5085,16.4566,16.4566,8200.0
2011-10-06 11:50:00,25.35,25.36,25.34,25.34,3000.0,16.4566,16.4631,16.4501,16.4501,3000.0
2011-10-06 11:55:00,25.35,25.35,25.31,25.33,12600.0,16.4566,16.4566,16.4306,16.4436,12600.0
2011-10-06 12:00:00,25.35,25.35,25.32,25.34,4200.0,16.4566,16.4566,16.4371,16.4501,4200.0
2011-10-06 12:05:00,25.35,25.38,25.35,25.36,12200.0,16.4566,16.4761,16.4566,16.4631,12200.0
2011-10-06 12:10:00,25.36,25.38,25.34,25.38,5600.0,16.4631,16.4761,16.4501,16.4761,5600.0
2011-10-06 12:15:00,25.37,25.41,25.35,25.4,4400.0,16.4696,16.4956,16.4566,16.4891,4400.0
2011-10-06 12:20:00,25.4,25.41,25.39,25.39,2600.0,16.4891,16.4956,16.4826,16.4826,2600.0
2011-10-06 12:25:00,25.39,25.39,25.36,25.38,4600.0,16.4826,16.4826,16.4631,16.4761,4600.0
2011-10-06 12:30:00,25.36,25.36,25.34,25.34,4600.0,16.4631,16.4631,16.4501,16.4501,4600.0
2011-10-06 12:35:00,25.35,25.35,25.31,25.31,5200.0,16.4566,16.4566,16.4306,16.4306,5200.0
2011-10-06 12:40:00,25.31,25.31,25.28,25.29,3800.0,16.4306,16.4306,16.4112,16.4177,3800.0
2011-10-06 12:45:00,25.29,25.3,25.28,25.29,6400.0,16.4177,16.4241,16.4112,16.4177,6400.0
2011-10-06 12:50:00,25.29,25.31,25.27,25.31,9600.0,16.4177,16.4306,16.4047,16.4306,9600.0
2011-10-06 12:55:00,25.32,25.35,25.32,25.35,5000.0,16.4371,16.4566,16.4371,16.4566,5000.0
2011-10-06 13:00:00,25.33,25.36,25.33,25.34,8000.0,16.4436,16.4631,16.4436,16.4501,8000.0
2011-10-06 13:05:00,25.34,25.36,25.34,25.35,9200.0,16.4501,16.4631,16.4501,16.4566,9200.0
2011-10-06 13:10:00,25.36,25.39,25.35,25.39,8000.0,16.4631,16.4826,16.4566,16.4826,8000.0
2011-10-06 13:15:00,25.37,25.39,25.37,25.39,5400.0,16.4696,16.4826,16.4696,16.4826,5400.0
2011-10-06 13:20:00,25.38,25.42,25.38,25.41,6600.0,16.4761,16.502,16.4761,16.4956,6600.0
2011-10-06 13:25:00,25.41,25.43,25.36,25.36,16000.0,16.4956,16.5085,16.4631,16.4631,16000.0
2011-10-06 13:30:00,25.35,25.4,25.35,25.37,5400.0,16.4566,16.4891,16.4566,16.4696,5400.0
2011-10-06 13:35:00,25.36,25.39,25.34,25.37,8800.0,16.4631,16.4826,16.4501,16.4696,8800.0
2011-10-06 13:40:00,25.39,25.41,25.36,25.36,4200.0,16.4826,16.4956,16.4631,16.4631,4200.0
2011-10-06 13:45:00,25.36,25.4,25.34,25.38,5800.0,16.4631,16.4891,16.4501,16.4761,5800.0
2011-10-06 13:50:00,25.4,25.4,25.36,25.39,5400.0,16.4891,16.4891,16.4631,16.4826,5400.0
2011-10-06 13:55:00,25.39,25.39,25.36,25.36,6000.0,16.4826,16.4826,16.4631,16.4631,6000.0
2011-10-06 14:00:00,25.36,25.37,25.31,25.36,11800.0,16.4631,16.4696,16.4306,16.4631,11800.0
2011-10-06 14:05:00,25.36,25.38,25.35,25.38,7200.0,16.4631,16.4761,16.4566,16.4761,7200.0
2011-10-06 14:10:00,25.38,25.39,25.36,25.36,6800.0,16.4761,16.4826,16.4631,16.4631,6800.0
2011-10-06 14:15:00,25.37,25.39,25.36,25.38,4600.0,16.4696,16.4826,16.4631,16.4761,4600.0
2011-10-06 14:20:00,25.39,25.43,25.39,25.43,8600.0,16.4826,16.5085,16.4826,16.5085,8600.0
2011-10-06 14:25:00,25.43,25.43,25.4,25.4,5000.0,16.5085,16.5085,16.4891,16.4891,5000.0
2011-10-06 14:30:00,25.4,25.41,25.38,25.38,10000.0,16.4891,16.4956,16.4761,16.4761,10000.0
2011-10-06 14:35:00,25.38,25.39,25.36,25.37,6600.0,16.4761,16.4826,16.4631,16.4696,6600.0
2011-10-06 14:40:00,25.36,25.4,25.36,25.4,5400.0,16.4631,16.4891,16.4631,16.4891,5400.0
2011-10-06 14:45:00,25.4,25.41,25.38,25.38,12600.0,16.4891,16.4956,16.4761,16.4761,12600.0
2011-10-06 14:50:00,25.38,25.39,25.36,25.38,7200.0,16.4761,16.4826,16.4631,16.4761,7200.0
2011-10-06 14:55:00,25.38,25.39,25.37,25.39,6000.0,16.4761,16.4826,16.4696,16.4826,6000.0
2011-10-06 15:00:00,25.39,25.4,25.36,25.37,11200.0,16.4826,16.4891,16.4631,16.4696,11200.0
2011-10-06 15:05:00,25.37,25.38,25.36,25.38,11000.0,16.4696,16.4761,16.4631,16.4761,11000.0
2011-10-06 15:10:00,25.38,25.4,25.36,25.36,13000.0,16.4761,16.4891,16.4631,16.4631,13000.0
2011-10-06 15:15:00,25.36,25.36,25.33,25.33,10400.0,16.4631,16.4631,16.4436,16.4436,10400.0
2011-10-06 15:20:00,25.34,25.36,25.33,25.33,15600.0,16.4501,16.4631,16.4436,16.4436,15600.0
2011-10-06 15:25:00,25.34,25.38,25.34,25.35,17400.0,16.4501,16.4761,16.4501,16.4566,17400.0
2011-10-06 15:30:00,25.34,25.39,25.33,25.36,22600.0,16.4501,16.4826,16.4436,16.4631,22600.0
2011-10-06 15:35:00,25.35,25.4,25.35,25.39,23600.0,16.4566,16.4891,16.4566,16.4826,23600.0
2011-10-06 15:40:00,25.39,25.46,25.39,25.44,22000.0,16.4826,16.528,16.4826,16.515,22000.0
2011-10-06 15:45:00,25.44,25.46,25.41,25.43,30000.0,16.515,16.528,16.4956,16.5085,30000.0
2011-10-06 15:50:00,25.43,25.46,25.42,25.46,40200.0,16.5085,16.528,16.502,16.528,40200.0
2011-10-06 15:55:00,25.46,25.52,25.45,25.5,102600.0,16.528,16.567,16.5215,16.554,102600.0
2011-10-07 09:30:00,25.64,25.68,25.6,25.65,46000.0,16.6449,16.6708,16.6189,16.6514,46000.0
2011-10-07 09:35:00,25.66,25.71,25.65,25.67,12600.0,16.6578,16.6903,16.6514,16.6643,12600.0
2011-10-07 09:40:00,25.65,25.66,25.57,25.63,15400.0,16.6514,16.6578,16.5994,16.6384,15400.0
2011-10-07 09:45:00,25.63,25.66,25.58,25.59,18600.0,16.6384,16.6578,16.6059,16.6124,18600.0
2011-10-07 09:50:00,25.6,25.65,25.58,25.62,8400.0,16.6189,16.6514,16.6059,16.6319,8400.0
2011-10-07 09:55:00,25.64,25.7,25.64,25.7,11000.0,16.6449,16.6838,16.6449,16.6838,11000.0
2011-10-07 10:00:00,25.7,25.7,25.61,25.67,16600.0,16.6838,16.6838,16.6254,16.6643,16600.0
2011-10-07 10:05:00,25.66,25.71,25.64,25.65,23600.0,16.6578,16.6903,16.6449,16.6514,23600.0
2011-10-07 10:10:00,25.63,25.68,25.62,25.66,59600.0,16.6384,16.6708,16.6319,16.6578,59600.0
2011-10-07 10:15:00,25.67,25.71,25.63,25.68,43800.0,16.6643,16.6903,16.6384,16.6708,43800.0
2011-10-07 10:20:00,25.68,25.71,25.67,25.69,10000.0,16.6708,16.6903,16.6643,16.6773,10000.0
2011-10-07 10:25:00,25.71,25.71,25.65,25.68,15400.0,16.6903,16.6903,16.6514,16.6708,15400.0
2011-10-07 10:30:00,25.68,25.68,25.63,25.66,14400.0,16.6708,16.6708,16.6384,16.6578,14400.0
2011-10-07 10:35:00,25.64,25.64,25.57,25.61,24000.0,16.6449,16.6449,16.5994,16.6254,24000.0
2011-10-07 10:40:00,25.61,25.64,25.6,25.63,7800.0,16.6254,16.6449,16.6189,16.6384,7800.0
2011-10-07 10:45:00,25.63,25.64,25.59,25.63,14400.0,16.6384,16.6449,16.6124,16.6384,14400.0
2011-10-07 10:50:00,25.63,25.71,25.63,25.7,20200.0,16.6384,16.6903,16.6384,16.6838,20200.0
2011-10-07 10:55:00,25.7,25.71,25.69,25.71,12600.0,16.6838,16.6903,16.6773,16.6903,12600.0
2011-10-07 11:00:00,25.7,25.72,25.68,25.7,16600.0,16.6838,16.6968,16.6708,16.6838,16600.0
2011-10-07 11:05:00,25.69,25.74,25.69,25.74,20200.0,16.6773,16.7098,16.6773,16.7098,20200.0
2011-10-07 11:10:00,25.74,25.74,25.69,25.71,15000.0,16.7098,16.7098,16.6773,16.6903,15000.0
2011-10-07 11:15:00,25.71,25.72,25.68,25.7,25600.0,16.6903,16.6968,16.6708,16.6838,25600.0
2011-10-07 11:20:00,25.69,25.71,25.67,25.7,18400.0,16.6773,16.6903,16.6643,16.6838,18400.0
2011-10-07 11:25:00,25.7,25.7,25.69,25.69,19800.0,16.6838,16.6838,16.6773,16.6773,19800.0
2011-10-07 11:30:00,25.7,25.7,25.68,25.7,16600.0,16.6838,16.6838,16.6708,16.6838,16600.0
2011-10-07 11:35:00,25.7,25.7,25.68,25.69,12200.0,16.6838,16.6838,16.6708,16.6773,12200.0
2011-10-07 11:40:00,25.69,25.7,25.69,25.7,18600.0,16.6773,16.6838,16.6773,16.6838,18600.0
2011-10-07 11:45:00,25.7,25.71,25.68,25.69,21400.0,16.6838,16.6903,16.6708,16.6773,21400.0
2011-10-07 11:50:00,25.7,25.7,25.67,25.7,8400.0,16.6838,16.6838,16.6643,16.6838,8400.0
2011-10-07 11:55:00,25.7,25.72,25.69,25.7,33800.0,16.6838,16.6968,16.6773,16.6838,33800.0
2011-10-07 12:00:00,25.72,25.73,25.61,25.68,59000.0,16.6968,16.7033,16.6254,16.6708,59000.0
2011-10-07 12:05:00,25.7,25.73,25.68,25.71,25200.0,16.6838,16.7033,16.6708,16.6903,25200.0
2011-10-07 12:10:00,25.71,25.72,25.64,25.68,32400.0,16.6903,16.6968,16.6449,16.6708,32400.0
2011-10-07 12:15:00,25.69,25.7,25.57,25.57,21200.0,16.6773,16.6838,16.5994,16.5994,21200.0
2011-10-07 12:20:00,25.58,25.6,25.49,25.53,34600.0,16.6059,16.6189,16.5475,16.5735,34600.0
2011-10-07 12:25:00,25.52,25.54,25.46,25.46,79800.0,16.567,16.5799,16.528,16.528,79800.0
2011-10-07 12:30:00,25.46,25.47,25.39,25.42,61600.0,16.528,16.5345,16.4826,16.502,61600.0
2011-10-07 12:35:00,25.42,25.45,25.41,25.43,20600.0,16.502,16.5215,16.4956,16.5085,20600.0
2011-10-07 12:40:00,25.43,25.45,25.34,25.34,38600.0,16.5085,16.5215,16.4501,16.4501,38600.0
2011-10-07 12:45:00,25.33,25.41,25.33,25.4,21000.0,16.4436,16.4956,16.4436,16.4891,21000.0
2011-10-07 12:50:00,25.41,25.41,25.36,25.36,22600.0,16.4956,16.4956,16.4631,16.4631,22600.0
2011-10-07 12:55:00,25.36,25.38,25.36,25.38,17600.0,16.4631,16.4761,16.4631,16.4761,17600.0
2011-10-07 13:00:00,25.39,25.42,25.38,25.38,15400.0,16.4826,16.502,16.4761,16.4761,15400.0
2011-10-07 13:05:00,25.39,25.39,25.34,25.35,11400.0,16.4826,16.4826,16.4501,16.4566,11400.0
2011-10-07 13:10:00,25.35,25.37,25.33,25.35,18000.0,16.4566,16.4696,16.4436,16.4566,18000.0
2011-10-07 13:15:00,25.35,25.36,25.34,25.34,11200.0,16.4566,16.4631,16.4501,16.4501,11200.0
2011-10-07 13:20:00,25.34,25.35,25.32,25.34,20000.0,16.4501,16.4566,16.4371,16.4501,20000.0
2011-10-07 13:25:00,25.34,25.36,25.34,25.36,15400.0,16.4501,16.4631,16.4501,16.4631,15400.0
2011-10-07 13:30:00,25.36,25.38,25.36,25.36,12400.0,16.4631,16.4761,16.4631,16.4631,12400.0
2011-10-07 13:35:00,25.36,25.36,25.34,25.34,8200.0,16.4631,16.4631,16.4501,16.4501,8200.0
2011-10-07 13:40:00,25.34,25.35,25.33,25.35,7400.0,16.4501,16.4566,16.4436,16.4566,7400.0
2011-10-07 13:45:00,25.34,25.36,25.34,25.35,9400.0,16.4501,16.4631,16.4501,16.4566,9400.0
2011-10-07 13:50:00,25.35,25.35,25.33,25.33,9800.0,16.4566,16.4566,16.4436,16.4436,9800.0
2011-10-07 13:55:00,25.33,25.38,25.33,25.36,14400.0,16.4436,16.4761,16.4436,16.4631,14400.0
2011-10-07 14:00:00,25.36,25.38,25.35,25.35,10600.0,16.4631,16.4761,16.4566,16.4566,10600.0
2011-10-07 14:05:00,25.35,25.35,25.29,25.31,12200.0,16.4566,16.4566,16.4177,16.4306,12200.0
2011-10-07 14:10:00,25.31,25.32,25.29,25.31,8600.0,16.4306,16.4371,16.4177,16.4306,8600.0
2011-10-07 14:15:00,25.3,25.34,25.29,25.32,20200.0,16.4241,16.4501,16.4177,16.4371,20200.0
2011-10-07 14:20:00,25.32,25.39,25.32,25.38,23400.0,16.4371,16.4826,16.4371,16.4761,23400.0
2011-10-07 14:25:00,25.38,25.4,25.33,25.33,19200.0,16.4761,16.4891,16.4436,16.4436,19200.0
2011-10-07 14:30:00,25.33,25.38,25.33,25.37,19200.0,16.4436,16.4761,16.4436,16.4696,19200.0
2011-10-07 14:35:00,25.39,25.45,25.38,25.43,23200.0,16.4826,16.5215,16.4761,16.5085,23200.0
2011-10-07 14:40:00,25.43,25.43,25.4,25.4,20600.0,16.5085,16.5085,16.4891,16.4891,20600.0
2011-10-07 14:45:00,25.4,25.43,25.39,25.4,23200.0,16.4891,16.5085,16.4826,16.4891,23200.0
2011-10-07 14:50:00,25.41,25.42,25.38,25.41,25400.0,16.4956,16.502,16.4761,16.4956,25400.0
2011-10-07 14:55:00,25.42,25.45,25.4,25.45,17400.0,16.502,16.5215,16.4891,16.5215,17400.0
2011-10-07 15:00:00,25.45,25.45,25.4,25.42,17800.0,16.5215,16.5215,16.4891,16.502,17800.0
2011-10-07 15:05:00,25.42,25.46,25.41,25.46,18400.0,16.502,16.528,16.4956,16.528,18400.0
2011-10-07 15:10:00,25.46,25.5,25.45,25.48,27200.0,16.528,16.554,16.5215,16.541,27200.0
2011-10-07 15:15:00,25.5,25.58,25.5,25.56,26000.0,16.554,16.6059,16.554,16.5929,26000.0
2011-10-07 15:20:00,25.56,25.61,25.56,25.61,20400.0,16.5929,16.6254,16.5929,16.6254,20400.0
2011-10-07 15:25:00,25.61,25.68,25.61,25.68,44000.0,16.6254,16.6708,16.6254,16.6708,44000.0
2011-10-07 15:30:00,25.68,25.7,25.67,25.67,45200.0,16.6708,16.6838,16.6643,16.6643,45200.0
2011-10-07 15:35:00,25.68,25.69,25.65,25.65,25400.0,16.6708,16.6773,16.6514,16.6514,25400.0
2011-10-07 15:40:00,25.64,25.65,25.59,25.61,37200.0,16.6449,16.6514,16.6124,16.6254,37200.0
2011-10-07 15:45:00,25.61,25.63,25.58,25.59,57400.0,16.6254,16.6384,16.6059,16.6124,57400.0
2011-10-07 15:50:00,25.59,25.59,25.46,25.51,72000.0,16.6124,16.6124,16.528,16.5605,72000.0
2011-10-07 15:55:00,25.52,25.53,25.45,25.45,105800.0,16.567,16.5735,16.5215,16.5215,105800.0
2011-10-10 09:30:00,25.87,25.88,25.8,25.84,22400.0,16.7942,16.8007,16.7487,16.7747,22400.0
2011-10-10 09:35:00,25.85,25.89,25.84,25.85,8000.0,16.7812,16.8072,16.7747,16.7812,8000.0
2011-10-10 09:40:00,25.86,25.9,25.78,25.78,14200.0,16.7877,16.8136,16.7357,16.7357,14200.0
2011-10-10 09:45:00,25.77,25.79,25.75,25.77,12200.0,16.7293,16.7422,16.7163,16.7293,12200.0
2011-10-10 09:50:00,25.77,25.84,25.77,25.84,8400.0,16.7293,16.7747,16.7293,16.7747,8400.0
2011-10-10 09:55:00,25.82,25.84,25.75,25.77,9600.0,16.7617,16.7747,16.7163,16.7293,9600.0
2011-10-10 10:00:00,25.77,25.84,25.75,25.81,17000.0,16.7293,16.7747,16.7163,16.7552,17000.0
2011-10-10 10:05:00,25.81,25.82,25.79,25.79,6800.0,16.7552,16.7617,16.7422,16.7422,6800.0
2011-10-10 10:10:00,25.79,25.85,25.78,25.84,14000.0,16.7422,16.7812,16.7357,16.7747,14000.0
2011-10-10 10:15:00,25.85,25.89,25.84,25.89,10600.0,16.7812,16.8072,16.7747,16.8072,10600.0
2011-10-10 10:20:00,25.89,25.93,25.86,25.88,37400.0,16.8072,16.8331,16.7877,16.8007,37400.0
2011-10-10 10:25:00,25.86,25.89,25.85,25.89,10800.0,16.7877,16.8072,16.7812,16.8072,10800.0
2011-10-10 10:30:00,25.89,25.92,25.85,25.91,19000.0,16.8072,16.8266,16.7812,16.8201,19000.0
2011-10-10 10:35:00,25.91,25.92,25.89,25.91,17200.0,16.8201,16.8266,16.8072,16.8201,17200.0
2011-10-10 10:40:00,25.9,25.92,25.89,25.9,18200.0,16.8136,16.8266,16.8072,16.8136,18200.0
2011-10-10 10:45:00,25.9,25.92,25.89,25.9,29800.0,16.8136,16.8266,16.8072,16.8136,29800.0
2011-10-10 10:50:00,25.91,25.91,25.86,25.88,5600.0,16.8201,16.8201,16.7877,16.8007,5600.0
2011-10-10 10:55:00,25.88,25.89,25.86,25.88,7000.0,16.8007,16.8072,16.7877,16.8007,7000.0
2011-10-10 11:00:00,25.87,25.87,25.83,25.84,7800.0,16.7942,16.7942,16.7682,16.7747,7800.0
2011-10-10 11:05:00,25.84,25.89,25.84,25.89,10000.0,16.7747,16.8072,16.7747,16.8072,10000.0
2011-10-10 11:10:00,25.89,25.9,25.88,25.9,16200.0,16.8072,16.8136,16.8007,16.8136,16200.0
2011-10-10 11:15:00,25.91,25.91,25.89,25.91,11600.0,16.8201,16.8201,16.8072,16.8201,11600.0
2011-10-10 11:20:00,25.91,25.92,25.89,25.92,7600.0,16.8201,16.8266,16.8072,16.8266,7600.0
2011-10-10 11:25:00,25.91,25.92,25.9,25.91,5400.0,16.8201,16.8266,16.8136,16.8201,5400.0
2011-10-10 11:30:00,25.91,25.93,25.89,25.91,9400.0,16.8201,16.8331,16.8072,16.8201,9400.0
2011-10-10 11:35:00,25.91,25.95,25.9,25.94,40600.0,16.8201,16.8461,16.8136,16.8396,40600.0
2011-10-10 11:40:00,25.93,25.94,25.86,25.86,41400.0,16.8331,16.8396,16.7877,16.7877,41400.0
2011-10-10 11:45:00,25.88,25.88,25.86,25.87,12800.0,16.8007,16.8007,16.7877,16.7942,12800.0
2011-10-10 11:50:00,25.88,25.88,25.85,25.87,14000.0,16.8007,16.8007,16.7812,16.7942,14000.0
2011-10-10 11:55:00,25.87,25.89,25.85,25.88,11200.0,16.7942,16.8072,16.7812,16.8007,11200.0
2011-10-10 12:00:00,25.88,25.88,25.87,25.88,5600.0,16.8007,16.8007,16.7942,16.8007,5600.0
2011-10-10 12:05:00,25.86,25.88,25.85,25.86,19600.0,16.7877,16.8007,16.7812,16.7877,19600.0
2011-10-10 12:10:00,25.86,25.89,25.85,25.89,7400.0,16.7877,16.8072,16.7812,16.8072,7400.0
2011-10-10 12:15:00,25.89,25.91,25.89,25.9,9800.0,16.8072,16.8201,16.8072,16.8136,9800.0
2011-10-10 12:20:00,25.89,25.91,25.88,25.91,7200.0,16.8072,16.8201,16.8007,16.8201,7200.0
2011-10-10 12:25:00,25.9,25.92,25.9,25.9,5800.0,16.8136,16.8266,16.8136,16.8136,5800.0
2011-10-10 12:30:00,25.91,25.93,25.91,25.91,6800.0,16.8201,16.8331,16.8201,16.8201,6800.0
2011-10-10 12:35:00,25.91,25.92,25.9,25.92,12600.0,16.8201,16.8266,16.8136,16.8266,12600.0
2011-10-10 12:40:00,25.91,25.92,25.9,25.9,12600.0,16.8201,16.8266,16.8136,16.8136,12600.0
2011-10-10 12:45:00,25.9,25.92,25.9,25.91,13600.0,16.8136,16.8266,16.8136,16.8201,13600.0
2011-10-10 12:50:00,25.91,25.93,25.91,25.91,10000.0,16.8201,16.8331,16.8201,16.8201,10000.0
2011-10-10 12:55:00,25.91,25.91,25.89,25.9,14800.0,16.8201,16.8201,16.8072,16.8136,14800.0
2011-10-10 13:00:00,25.9,25.91,25.89,25.89,17800.0,16.8136,16.8201,16.8072,16.8072,17800.0
2011-10-10 13:05:00,25.91,25.91,25.89,25.89,10400.0,16.8201,16.8201,16.8072,16.8072,10400.0
2011-10-10 13:10:00,25.9,25.91,25.9,25.91,7800.0,16.8136,16.8201,16.8136,16.8201,7800.0
2011-10-10 13:15:00,25.9,25.93,25.9,25.93,7400.0,16.8136,16.8331,16.8136,16.8331,7400.0
2011-10-10 13:20:00,25.93,25.96,25.93,25.95,15200.0,16.8331,16.8526,16.8331,16.8461,15200.0
2011-10-10 13:25:00,25.95,25.96,25.94,25.94,9800.0,16.8461,16.8526,16.8396,16.8396,9800.0
2011-10-10 13:30:00,25.94,25.96,25.94,25.95,6400.0,16.8396,16.8526,16.8396,16.8461,6400.0
2011-10-10 13:35:00,25.96,25.96,25.94,25.96,16600.0,16.8526,16.8526,16.8396,16.8526,16600.0
2011-10-10 13:40:00,25.95,25.98,25.95,25.97,15600.0,16.8461,16.8656,16.8461,16.8591,15600.0
2011-10-10 13:45:00,25.97,25.97,25.95,25.95,7600.0,16.8591,16.8591,16.8461,16.8461,7600.0
2011-10-10 13:50:00,25.96,25.96,25.95,25.96,10400.0,16.8526,16.8526,16.8461,16.8526,10400.0
2011-10-10 13:55:00,25.96,25.96,25.93,25.93,8800.0,16.8526,16.8526,16.8331,16.8331,8800.0
2011-10-10 14:00:00,25.94,25.96,25.93,25.93,8000.0,16.8396,16.8526,16.8331,16.8331,8000.0
2011-10-10 14:05:00,25.93,25.94,25.91,25.92,16600.0,16.8331,16.8396,16.8201,16.8266,16600.0
2011-10-10 14:10:00,25.92,25.93,25.91,25.93,14000.0,16.8266,16.8331,16.8201,16.8331,14000.0
2011-10-10 14:15:00,25.92,25.92,25.9,25.9,10800.0,16.8266,16.8266,16.8136,16.8136,10800.0
2011-10-10 14:20:00,25.91,25.93,25.91,25.93,12600.0,16.8201,16.8331,16.8201,16.8331,12600.0
2011-10-10 14:25:00,25.92,25.93,25.92,25.93,11600.0,16.8266,16.8331,16.8266,16.8331,11600.0
2011-10-10 14:30:00,25.93,25.93,25.91,25.92,21800.0,16.8331,16.8331,16.8201,16.8266,21800.0
2011-10-10 14:35:00,25.93,25.93,25.92,25.92,10800.0,16.8331,16.8331,16.8266,16.8266,10800.0
2011-10-10 14:40:00,25.91,25.92,25.9,25.92,11200.0,16.8201,16.8266,16.8136,16.8266,11200.0
2011-10-10 14:45:00,25.92,25.93,25.88,25.9,11000.0,16.8266,16.8331,16.8007,16.8136,11000.0
2011-10-10 14:50:00,25.89,25.91,25.89,25.9,8000.0,16.8072,16.8201,16.8072,16.8136,8000.0
2011-10-10 14:55:00,25.9,25.9,25.87,25.89,8200.0,16.8136,16.8136,16.7942,16.8072,8200.0
2011-10-10 15:00:00,25.89,25.9,25.88,25.89,13200.0,16.8072,16.8136,16.8007,16.8072,13200.0
2011-10-10 15:05:00,25.9,25.9,25.87,25.88,13600.0,16.8136,16.8136,16.7942,16.8007,13600.0
2011-10-10 15:10:00,25.89,25.89,25.84,25.86,29600.0,16.8072,16.8072,16.7747,16.7877,29600.0
2011-10-10 15:15:00,25.86,25.9,25.86,25.9,15000.0,16.7877,16.8136,16.7877,16.8136,15000.0
2011-10-10 15:20:00,25.9,25.91,25.86,25.86,53600.0,16.8136,16.8201,16.7877,16.7877,53600.0
2011-10-10 15:25:00,25.86,25.89,25.86,25.88,55200.0,16.7877,16.8072,16.7877,16.8007,55200.0
2011-10-10 15:30:00,25.88,25.9,25.86,25.89,69200.0,16.8007,16.8136,16.7877,16.8072,69200.0
2011-10-10 15:35:00,25.89,25.89,25.82,25.86,80400.0,16.8072,16.8072,16.7617,16.7877,80400.0
2011-10-10 15:40:00,25.86,25.86,25.83,25.86,91000.0,16.7877,16.7877,16.7682,16.7877,91000.0
2011-10-10 15:45:00,25.86,25.91,25.86,25.9,104600.0,16.7877,16.8201,16.7877,16.8136,104600.0
2011-10-10 15:50:00,25.9,25.94,25.9,25.94,82000.0,16.8136,16.8396,16.8136,16.8396,82000.0
2011-10-10 15:55:00,25.95,26.0,25.92,26.0,169200.0,16.8461,16.8786,16.8266,16.8786,169200.0
2011-10-11 09:30:00,25.77,25.88,25.71,25.71,25200.0,16.7293,16.8007,16.6903,16.6903,25200.0
2011-10-11 09:35:00,25.74,25.83,25.74,25.78,11000.0,16.7098,16.7682,16.7098,16.7357,11000.0
2011-10-11 09:40:00,25.75,25.86,25.75,25.86,14600.0,16.7163,16.7877,16.7163,16.7877,14600.0
2011-10-11 09:45:00,25.83,25.88,25.74,25.77,22600.0,16.7682,16.8007,16.7098,16.7293,22600.0
2011-10-11 09:50:00,25.77,25.77,25.72,25.75,22200.0,16.7293,16.7293,16.6968,16.7163,22200.0
2011-10-11 09:55:00,25.74,25.75,25.68,25.7,10800.0,16.7098,16.7163,16.6708,16.6838,10800.0
2011-10-11 10:00:00,25.69,25.7,25.65,25.66,30200.0,16.6773,16.6838,16.6514,16.6578,30200.0
2011-10-11 10:05:00,25.66,25.68,25.65,25.66,10800.0,16.6578,16.6708,16.6514,16.6578,10800.0
2011-10-11 10:10:00,25.66,25.73,25.66,25.71,13200.0,16.6578,16.7033,16.6578,16.6903,13200.0
2011-10-11 10:15:00,25.71,25.72,25.67,25.67,7200.0,16.6903,16.6968,16.6643,16.6643,7200.0
2011-10-11 10:20:00,25.66,25.71,25.65,25.68,17800.0,16.6578,16.6903,16.6514,16.6708,17800.0
2011-10-11 10:25:00,25.7,25.74,25.69,25.73,22400.0,16.6838,16.7098,16.6773,16.7033,22400.0
2011-10-11 10:30:00,25.73,25.73,25.69,25.71,10400.0,16.7033,16.7033,16.6773,16.6903,10400.0
2011-10-11 10:35:00,25.71,25.72,25.69,25.71,19800.0,16.6903,16.6968,16.6773,16.6903,19800.0
2011-10-11 10:40:00,25.71,25.74,25.7,25.74,27000.0,16.6903,16.7098,16.6838,16.7098,27000.0
2011-10-11 10:45:00,25.75,25.77,25.74,25.74,15800.0,16.7163,16.7293,16.7098,16.7098,15800.0
2011-10-11 10:50:00,25.74,25.75,25.71,25.75,9600.0,16.7098,16.7163,16.6903,16.7163,9600.0
2011-10-11 10:55:00,25.75,25.75,25.73,25.75,6800.0,16.7163,16.7163,16.7033,16.7163,6800.0
2011-10-11 11:00:00,25.75,25.75,25.72,25.73,20000.0,16.7163,16.7163,16.6968,16.7033,20000.0
2011-10-11 11:05:00,25.73,25.73,25.66,25.68,23000.0,16.7033,16.7033,16.6578,16.6708,23000.0
2011-10-11 11:10:00,25.68,25.73,25.67,25.72,14600.0,16.6708,16.7033,16.6643,16.6968,14600.0
2011-10-11 11:15:00,25.71,25.74,25.71,25.74,10400.0,16.6903,16.7098,16.6903,16.7098,10400.0
2011-10-11 11:20:00,25.73,25.73,25.71,25.72,16200.0,16.7033,16.7033,16.6903,16.6968,16200.0
2011-10-11 11:25:00,25.72,25.74,25.7,25.72,27600.0,16.6968,16.7098,16.6838,16.6968,27600.0
2011-10-11 11:30:00,25.71,25.75,25.71,25.74,26000.0,16.6903,16.7163,16.6903,16.7098,26000.0
2011-10-11 11:35:00,25.75,25.79,25.75,25.78,18400.0,16.7163,16.7422,16.7163,16.7357,18400.0
2011-10-11 11:40:00,25.77,25.78,25.75,25.75,25800.0,16.7293,16.7357,16.7163,16.7163,25800.0
2011-10-11 11:45:00,25.75,25.77,25.75,25.76,10400.0,16.7163,16.7293,16.7163,16.7228,10400.0
2011-10-11 11:50:00,25.77,25.81,25.76,25.81,27800.0,16.7293,16.7552,16.7228,16.7552,27800.0
2011-10-11 11:55:00,25.81,25.84,25.8,25.8,37600.0,16.7552,16.7747,16.7487,16.7487,37600.0
2011-10-11 12:00:00,25.8,25.8,25.78,25.79,6600.0,16.7487,16.7487,16.7357,16.7422,6600.0
2011-10-11 12:05:00,25.79,25.82,25.79,25.82,6000.0,16.7422,16.7617,16.7422,16.7617,6000.0
2011-10-11 12:10:00,25.82,25.83,25.82,25.82,19200.0,16.7617,16.7682,16.7617,16.7617,19200.0
2011-10-11 12:15:00,25.82,25.82,25.79,25.79,23000.0,16.7617,16.7617,16.7422,16.7422,23000.0
2011-10-11 12:20:00,25.8,25.8,25.79,25.79,15800.0,16.7487,16.7487,16.7422,16.7422,15800.0
2011-10-11 12:25:00,25.79,25.8,25.79,25.8,11400.0,16.7422,16.7487,16.7422,16.7487,11400.0
2011-10-11 12:30:00,25.79,25.81,25.77,25.79,35800.0,16.7422,16.7552,16.7293,16.7422,35800.0
2011-10-11 12:35:00,25.78,25.79,25.75,25.75,15400.0,16.7357,16.7422,16.7163,16.7163,15400.0
2011-10-11 12:40:00,25.75,25.75,25.73,25.74,10600.0,16.7163,16.7163,16.7033,16.7098,10600.0
2011-10-11 12:45:00,25.75,25.75,25.73,25.73,14600.0,16.7163,16.7163,16.7033,16.7033,14600.0
2011-10-11 12:50:00,25.73,25.75,25.73,25.75,11400.0,16.7033,16.7163,16.7033,16.7163,11400.0
2011-10-11 12:55:00,25.75,25.81,25.75,25.81,12200.0,16.7163,16.7552,16.7163,16.7552,12200.0
2011-10-11 13:00:00,25.8,25.83,25.8,25.82,32200.0,16.7487,16.7682,16.7487,16.7617,32200.0
2011-10-11 13:05:00,25.82,25.83,25.79,25.82,147000.0,16.7617,16.7682,16.7422,16.7617,147000.0
2011-10-11 13:10:00,25.81,25.83,25.77,25.78,25800.0,16.7552,16.7682,16.7293,16.7357,25800.0
2011-10-11 13:15:00,25.79,25.83,25.79,25.82,18200.0,16.7422,16.7682,16.7422,16.7617,18200.0
2011-10-11 13:20:00,25.83,25.83,25.82,25.82,12200.0,16.7682,16.7682,16.7617,16.7617,12200.0
2011-10-11 13:25:00,25.82,25.84,25.81,25.84,20600.0,16.7617,16.7747,16.7552,16.7747,20600.0
2011-10-11 13:30:00,25.83,25.85,25.82,25.85,15600.0,16.7682,16.7812,16.7617,16.7812,15600.0
2011-10-11 13:35:00,25.85,25.89,25.84,25.89,29200.0,16.7812,16.8072,16.7747,16.8072,29200.0
2011-10-11 13:40:00,25.88,25.89,25.83,25.84,14600.0,16.8007,16.8072,16.7682,16.7747,14600.0
2011-10-11 13:45:00,25.84,25.86,25.83,25.83,11600.0,16.7747,16.7877,16.7682,16.7682,11600.0
2011-10-11 13:50:00,25.82,25.89,25.82,25.89,8600.0,16.7617,16.8072,16.7617,16.8072,8600.0
2011-10-11 13:55:00,25.88,25.91,25.86,25.87,18000.0,16.8007,16.8201,16.7877,16.7942,18000.0
2011-10-11 14:00:00,25.87,25.87,25.85,25.85,10200.0,16.7942,16.7942,16.7812,16.7812,10200.0
2011-10-11 14:05:00,25.85,25.87,25.84,25.85,19000.0,16.7812,16.7942,16.7747,16.7812,19000.0
2011-10-11 14:10:00,25.85,25.86,25.84,25.85,8600.0,16.7812,16.7877,16.7747,16.7812,8600.0
2011-10-11 14:15:00,25.85,25.88,25.84,25.88,14400.0,16.7812,16.8007,16.7747,16.8007,14400.0
2011-10-11 14:20:00,25.88,25.9,25.84,25.85,51200.0,16.8007,16.8136,16.7747,16.7812,51200.0
2011-10-11 14:25:00,25.85,25.88,25.84,25.87,20200.0,16.7812,16.8007,16.7747,16.7942,20200.0
2011-10-11 14:30:00,25.87,25.9,25.85,25.87,15000.0,16.7942,16.8136,16.7812,16.7942,15000.0
2011-10-11 14:35:00,25.86,25.86,25.85,25.86,12600.0,16.7877,16.7877,16.7812,16.7877,12600.0
2011-10-11 14:40:00,25.86,25.9,25.86,25.9,13600.0,16.7877,16.8136,16.7877,16.8136,13600.0
2011-10-11 14:45:00,25.9,25.9,25.88,25.88,8200.0,16.8136,16.8136,16.8007,16.8007,8200.0
2011-10-11 14:50:00,25.88,25.9,25.87,25.88,14000.0,16.8007,16.8136,16.7942,16.8007,14000.0
2011-10-11 14:55:00,25.88,25.92,25.88,25.91,11000.0,16.8007,16.8266,16.8007,16.8201,11000.0
2011-10-11 15:00:00,25.91,25.94,25.91,25.93,21400.0,16.8201,16.8396,16.8201,16.8331,21400.0
2011-10-11 15:05:00,25.93,25.97,25.93,25.96,80200.0,16.8331,16.8591,16.8331,16.8526,80200.0
2011-10-11 15:10:00,25.97,25.97,25.95,25.95,31800.0,16.8591,16.8591,16.8461,16.8461,31800.0
2011-10-11 15:15:00,25.96,25.97,25.94,25.95,60800.0,16.8526,16.8591,16.8396,16.8461,60800.0
2011-10-11 15:20:00,25.94,25.94,25.91,25.92,55000.0,16.8396,16.8396,16.8201,16.8266,55000.0
2011-10-11 15:25:00,25.92,25.92,25.86,25.88,29800.0,16.8266,16.8266,16.7877,16.8007,29800.0
2011-10-11 15:30:00,25.86,25.9,25.86,25.89,28400.0,16.7877,16.8136,16.7877,16.8072,28400.0
2011-10-11 15:35:00,25.89,25.92,25.86,25.88,52200.0,16.8072,16.8266,16.7877,16.8007,52200.0
2011-10-11 15:40:00,25.88,25.9,25.86,25.86,57200.0,16.8007,16.8136,16.7877,16.7877,57200.0
2011-10-11 15:45:00,25.86,25.92,25.86,25.9,78600.0,16.7877,16.8266,16.7877,16.8136,78600.0
2011-10-11 15:50:00,25.9,25.92,25.88,25.88,60200.0,16.8136,16.8266,16.8007,16.8007,60200.0
2011-10-11 15:55:00,25.88,25.89,25.86,25.89,97600.0,16.8007,16.8072,16.7877,16.8072,97600.0
2011-10-12 09:30:00,25.98,26.0,25.92,25.94,32200.0,16.8656,16.8786,16.8266,16.8396,32200.0
2011-10-12 09:35:00,25.88,25.91,25.84,25.91,6200.0,16.8007,16.8201,16.7747,16.8201,6200.0
2011-10-12 09:40:00,25.89,25.93,25.89,25.93,7000.0,16.8072,16.8331,16.8072,16.8331,7000.0
2011-10-12 09:45:00,25.93,25.93,25.81,25.88,27400.0,16.8331,16.8331,16.7552,16.8007,27400.0
2011-10-12 09:50:00,25.86,25.9,25.83,25.86,47400.0,16.7877,16.8136,16.7682,16.7877,47400.0
2011-10-12 09:55:00,25.88,25.91,25.86,25.88,3600.0,16.8007,16.8201,16.7877,16.8007,3600.0
2011-10-12 10:00:00,25.89,25.89,25.81,25.82,14800.0,16.8072,16.8072,16.7552,16.7617,14800.0
2011-10-12 10:05:00,25.82,25.86,25.81,25.86,12600.0,16.7617,16.7877,16.7552,16.7877,12600.0
2011-10-12 10:10:00,25.87,25.87,25.85,25.86,9000.0,16.7942,16.7942,16.7812,16.7877,9000.0
2011-10-12 10:15:00,25.86,25.93,25.86,25.92,6000.0,16.7877,16.8331,16.7877,16.8266,6000.0
2011-10-12 10:20:00,25.93,25.95,25.93,25.95,3400.0,16.8331,16.8461,16.8331,16.8461,3400.0
2011-10-12 10:25:00,25.96,25.96,25.93,25.93,8200.0,16.8526,16.8526,16.8331,16.8331,8200.0
2011-10-12 10:30:00,25.94,25.94,25.92,25.93,12600.0,16.8396,16.8396,16.8266,16.8331,12600.0
2011-10-12 10:35:00,25.93,25.97,25.93,25.93,11800.0,16.8331,16.8591,16.8331,16.8331,11800.0
2011-10-12 10:40:00,25.93,25.95,25.91,25.91,4400.0,16.8331,16.8461,16.8201,16.8201,4400.0
2011-10-12 10:45:00,25.91,25.92,25.83,25.83,12400.0,16.8201,16.8266,16.7682,16.7682,12400.0
2011-10-12 10:50:00,25.84,25.84,25.8,25.81,13800.0,16.7747,16.7747,16.7487,16.7552,13800.0
2011-10-12 10:55:00,25.82,25.82,25.78,25.79,30600.0,16.7617,16.7617,16.7357,16.7422,30600.0
2011-10-12 11:00:00,25.81,25.81,25.78,25.79,34800.0,16.7552,16.7552,16.7357,16.7422,34800.0
2011-10-12 11:05:00,25.79,25.79,25.77,25.79,12400.0,16.7422,16.7422,16.7293,16.7422,12400.0
2011-10-12 11:10:00,25.79,25.82,25.78,25.8,46800.0,16.7422,16.7617,16.7357,16.7487,46800.0
2011-10-12 11:15:00,25.8,25.81,25.79,25.79,8800.0,16.7487,16.7552,16.7422,16.7422,8800.0
2011-10-12 11:20:00,25.79,25.81,25.79,25.8,16800.0,16.7422,16.7552,16.7422,16.7487,16800.0
2011-10-12 11:25:00,25.8,25.81,25.78,25.8,21400.0,16.7487,16.7552,16.7357,16.7487,21400.0
2011-10-12 11:30:00,25.8,25.81,25.79,25.8,25200.0,16.7487,16.7552,16.7422,16.7487,25200.0
2011-10-12 11:35:00,25.81,25.82,25.81,25.81,9800.0,16.7552,16.7617,16.7552,16.7552,9800.0
2011-10-12 11:40:00,25.82,25.82,25.79,25.8,16800.0,16.7617,16.7617,16.7422,16.7487,16800.0
2011-10-12 11:45:00,25.81,25.81,25.79,25.8,9000.0,16.7552,16.7552,16.7422,16.7487,9000.0
2011-10-12 11:50:00,25.8,25.8,25.79,25.8,3800.0,16.7487,16.7487,16.7422,16.7487,3800.0
2011-10-12 11:55:00,25.81,25.82,25.81,25.81,6400.0,16.7552,16.7617,16.7552,16.7552,6400.0
2011-10-12 12:00:00,25.81,25.82,25.81,25.82,3200.0,16.7552,16.7617,16.7552,16.7617,3200.0
2011-10-12 12:05:00,25.83,25.83,25.82,25.83,4400.0,16.7682,16.7682,16.7617,16.7682,4400.0
2011-10-12 12:10:00,25.82,25.84,25.82,25.82,7200.0,16.7617,16.7747,16.7617,16.7617,7200.0
2011-10-12 12:15:00,25.82,25.82,25.81,25.82,4800.0,16.7617,16.7617,16.7552,16.7617,4800.0
2011-10-12 12:20:00,25.83,25.84,25.83,25.83,2400.0,16.7682,16.7747,16.7682,16.7682,2400.0
2011-10-12 12:25:00,25.84,25.86,25.83,25.86,15000.0,16.7747,16.7877,16.7682,16.7877,15000.0
2011-10-12 12:30:00,25.85,25.88,25.85,25.86,4200.0,16.7812,16.8007,16.7812,16.7877,4200.0
2011-10-12 12:35:00,25.86,25.86,25.85,25.85,6000.0,16.7877,16.7877,16.7812,16.7812,6000.0
2011-10-12 12:40:00,25.85,25.86,25.84,25.84,6000.0,16.7812,16.7877,16.7747,16.7747,6000.0
2011-10-12 12:45:00,25.83,25.85,25.83,25.85,2800.0,16.7682,16.7812,16.7682,16.7812,2800.0
2011-10-12 12:50:00,25.84,25.86,25.84,25.86,22800.0,16.7747,16.7877,16.7747,16.7877,22800.0
2011-10-12 12:55:00,25.86,25.86,25.84,25.85,11200.0,16.7877,16.7877,16.7747,16.7812,11200.0
2011-10-12 13:00:00,25.85,25.88,25.85,25.88,8000.0,16.7812,16.8007,16.7812,16.8007,8000.0
2011-10-12 13:05:00,25.89,25.89,25.86,25.86,6000.0,16.8072,16.8072,16.7877,16.7877,6000.0
2011-10-12 13:10:00,25.86,25.87,25.85,25.86,5600.0,16.7877,16.7942,16.7812,16.7877,5600.0
2011-10-12 13:15:00,25.85,25.86,25.85,25.85,3600.0,16.7812,16.7877,16.7812,16.7812,3600.0
2011-10-12 13:20:00,25.85,25.85,25.82,25.82,15800.0,16.7812,16.7812,16.7617,16.7617,15800.0
2011-10-12 13:25:00,25.82,25.83,25.82,25.82,15400.0,16.7617,16.7682,16.7617,16.7617,15400.0
2011-10-12 13:30:00,25.82,25.85,25.82,25.83,13800.0,16.7617,16.7812,16.7617,16.7682,13800.0
2011-10-12 13:35:00,25.84,25.84,25.82,25.83,20400.0,16.7747,16.7747,16.7617,16.7682,20400.0
2011-10-12 13:40:00,25.83,25.84,25.82,25.82,9600.0,16.7682,16.7747,16.7617,16.7617,9600.0
2011-10-12 13:45:00,25.83,25.83,25.81,25.81,6400.0,16.7682,16.7682,16.7552,16.7552,6400.0
2011-10-12 13:50:00,25.81,25.81,25.8,25.8,6800.0,16.7552,16.7552,16.7487,16.7487,6800.0
2011-10-12 13:55:00,25.8,25.82,25.8,25.82,5800.0,16.7487,16.7617,16.7487,16.7617,5800.0
2011-10-12 14:00:00,25.82,25.83,25.78,25.81,32000.0,16.7617,16.7682,16.7357,16.7552,32000.0
2011-10-12 14:05:00,25.82,25.85,25.81,25.85,15200.0,16.7617,16.7812,16.7552,16.7812,15200.0
2011-10-12 14:10:00,25.85,25.85,25.84,25.85,7400.0,16.7812,16.7812,16.7747,16.7812,7400.0
2011-10-12 14:15:00,25.86,25.86,25.8,25.81,18600.0,16.7877,16.7877,16.7487,16.7552,18600.0
2011-10-12 14:20:00,25.81,25.83,25.81,25.82,9400.0,16.7552,16.7682,16.7552,16.7617,9400.0
2011-10-12 14:25:00,25.83,25.83,25.81,25.82,13200.0,16.7682,16.7682,16.7552,16.7617,13200.0
2011-10-12 14:30:00,25.82,25.85,25.82,25.85,21800.0,16.7617,16.7812,16.7617,16.7812,21800.0
2011-10-12 14:35:00,25.85,25.86,25.83,25.84,23400.0,16.7812,16.7877,16.7682,16.7747,23400.0
2011-10-12 14:40:00,25.84,25.86,25.83,25.84,27000.0,16.7747,16.7877,16.7682,16.7747,27000.0
2011-10-12 14:45:00,25.83,25.84,25.83,25.84,18400.0,16.7682,16.7747,16.7682,16.7747,18400.0
2011-10-12 14:50:00,25.84,25.84,25.82,25.83,13800.0,16.7747,16.7747,16.7617,16.7682,13800.0
2011-10-12 14:55:00,25.83,25.83,25.77,25.78,13800.0,16.7682,16.7682,16.7293,16.7357,13800.0
2011-10-12 15:00:00,25.78,25.79,25.77,25.78,12400.0,16.7357,16.7422,16.7293,16.7357,12400.0
2011-10-12 15:05:00,25.78,25.78,25.75,25.77,41000.0,16.7357,16.7357,16.7163,16.7293,41000.0
2011-10-12 15:10:00,25.77,25.8,25.75,25.8,18400.0,16.7293,16.7487,16.7163,16.7487,18400.0
2011-10-12 15:15:00,25.79,25.79,25.75,25.77,20000.0,16.7422,16.7422,16.7163,16.7293,20000.0
2011-10-12 15:20:00,25.77,25.78,25.73,25.74,25800.0,16.7293,16.7357,16.7033,16.7098,25800.0
2011-10-12 15:25:00,25.74,25.75,25.72,25.75,34200.0,16.7098,16.7163,16.6968,16.7163,34200.0
2011-10-12 15:30:00,25.75,25.77,25.72,25.76,46800.0,16.7163,16.7293,16.6968,16.7228,46800.0
2011-10-12 15:35:00,25.76,25.78,25.75,25.78,29000.0,16.7228,16.7357,16.7163,16.7357,29000.0
2011-10-12 15:40:00,25.78,25.8,25.77,25.78,42600.0,16.7357,16.7487,16.7293,16.7357,42600.0
2011-10-12 15:45:00,25.78,25.8,25.67,25.68,70600.0,16.7357,16.7487,16.6643,16.6708,70600.0
2011-10-12 15:50:00,25.68,25.73,25.67,25.68,73400.0,16.6708,16.7033,16.6643,16.6708,73400.0
2011-10-12 15:55:00,25.68,25.71,25.66,25.66,160400.0,16.6708,16.6903,16.6578,16.6578,160400.0
2011-10-13 09:30:00,25.68,25.68,25.51,25.54,77200.0,16.6708,16.6708,16.5605,16.5799,77200.0
2011-10-13 09:35:00,25.55,25.56,25.52,25.55,21800.0,16.5864,16.5929,16.567,16.5864,21800.0
2011-10-13 09:40:00,25.55,25.58,25.5,25.55,47600.0,16.5864,16.6059,16.554,16.5864,47600.0
2011-10-13 09:45:00,25.53,25.58,25.53,25.55,29600.0,16.5735,16.6059,16.5735,16.5864,29600.0
2011-10-13 09:50:00,25.54,25.54,25.48,25.48,16600.0,16.5799,16.5799,16.541,16.541,16600.0
2011-10-13 09:55:00,25.48,25.52,25.47,25.48,14600.0,16.541,16.567,16.5345,16.541,14600.0
2011-10-13 10:00:00,25.48,25.5,25.42,25.42,107000.0,16.541,16.554,16.502,16.502,107000.0
2011-10-13 10:05:00,25.4,25.45,25.4,25.45,14000.0,16.4891,16.5215,16.4891,16.5215,14000.0
2011-10-13 10:10:00,25.46,25.52,25.45,25.52,21600.0,16.528,16.567,16.5215,16.567,21600.0
2011-10-13 10:15:00,25.53,25.53,25.45,25.46,20600.0,16.5735,16.5735,16.5215,16.528,20600.0
2011-10-13 10:20:00,25.46,25.51,25.45,25.5,14000.0,16.528,16.5605,16.5215,16.554,14000.0
2011-10-13 10:25:00,25.52,25.59,25.52,25.56,25800.0,16.567,16.6124,16.567,16.5929,25800.0
2011-10-13 10:30:00,25.56,25.61,25.56,25.6,91400.0,16.5929,16.6254,16.5929,16.6189,91400.0
2011-10-13 10:35:00,25.6,25.65,25.59,25.65,17600.0,16.6189,16.6514,16.6124,16.6514,17600.0
2011-10-13 10:40:00,25.65,25.67,25.63,25.67,49000.0,16.6514,16.6643,16.6384,16.6643,49000.0
2011-10-13 10:45:00,25.67,25.7,25.64,25.64,60600.0,16.6643,16.6838,16.6449,16.6449,60600.0
2011-10-13 10:50:00,25.65,25.71,25.64,25.7,24600.0,16.6514,16.6903,16.6449,16.6838,24600.0
2011-10-13 10:55:00,25.71,25.72,25.65,25.66,29200.0,16.6903,16.6968,16.6514,16.6578,29200.0
2011-10-13 11:00:00,25.66,25.75,25.66,25.75,29200.0,16.6578,16.7163,16.6578,16.7163,29200.0
2011-10-13 11:05:00,25.74,25.75,25.72,25.72,44000.0,16.7098,16.7163,16.6968,16.6968,44000.0
2011-10-13 11:10:00,25.73,25.75,25.7,25.74,52000.0,16.7033,16.7163,16.6838,16.7098,52000.0
2011-10-13 11:15:00,25.74,25.75,25.66,25.66,55800.0,16.7098,16.7163,16.6578,16.6578,55800.0
2011-10-13 11:20:00,25.66,25.72,25.66,25.72,19400.0,16.6578,16.6968,16.6578,16.6968,19400.0
2011-10-13 11:25:00,25.72,25.73,25.7,25.71,44400.0,16.6968,16.7033,16.6838,16.6903,44400.0
2011-10-13 11:30:00,25.71,25.76,25.7,25.75,18600.0,16.6903,16.7228,16.6838,16.7163,18600.0
2011-10-13 11:35:00,25.75,25.75,25.74,25.74,13000.0,16.7163,16.7163,16.7098,16.7098,13000.0
2011-10-13 11:40:00,25.74,25.75,25.72,25.73,15200.0,16.7098,16.7163,16.6968,16.7033,15200.0
2011-10-13 11:45:00,25.73,25.77,25.7,25.72,31200.0,16.7033,16.7293,16.6838,16.6968,31200.0
2011-10-13 11:50:00,25.72,25.74,25.71,25.73,12400.0,16.6968,16.7098,16.6903,16.7033,12400.0
2011-10-13 11:55:00,25.74,25.77,25.74,25.75,11800.0,16.7098,16.7293,16.7098,16.7163,11800.0
2011-10-13 12:00:00,25.75,25.75,25.75,25.75,13800.0,16.7163,16.7163,16.7163,16.7163,13800.0
2011-10-13 12:05:00,25.75,25.75,25.73,25.73,19600.0,16.7163,16.7163,16.7033,16.7033,19600.0
2011-10-13 12:10:00,25.73,25.74,25.7,25.71,17600.0,16.7033,16.7098,16.6838,16.6903,17600.0
2011-10-13 12:15:00,25.71,25.71,25.69,25.7,11800.0,16.6903,16.6903,16.6773,16.6838,11800.0
2011-10-13 12:20:00,25.7,25.71,25.68,25.71,19800.0,16.6838,16.6903,16.6708,16.6903,19800.0
2011-10-13 12:25:00,25.7,25.71,25.7,25.71,14800.0,16.6838,16.6903,16.6838,16.6903,14800.0
2011-10-13 12:30:00,25.7,25.73,25.7,25.72,28400.0,16.6838,16.7033,16.6838,16.6968,28400.0
2011-10-13 12:35:00,25.72,25.74,25.72,25.74,14000.0,16.6968,16.7098,16.6968,16.7098,14000.0
2011-10-13 12:40:00,25.74,25.75,25.73,25.75,19600.0,16.7098,16.7163,16.7033,16.7163,19600.0
2011-10-13 12:45:00,25.74,25.77,25.74,25.77,35000.0,16.7098,16.7293,16.7098,16.7293,35000.0
2011-10-13 12:50:00,25.77,25.78,25.77,25.77,29000.0,16.7293,16.7357,16.7293,16.7293,29000.0
2011-10-13 12:55:00,25.77,25.79,25.77,25.79,17400.0,16.7293,16.7422,16.7293,16.7422,17400.0
2011-10-13 13:00:00,25.79,25.79,25.78,25.79,20800.0,16.7422,16.7422,16.7357,16.7422,20800.0
2011-10-13 13:05:00,25.79,25.82,25.77,25.81,15000.0,16.7422,16.7617,16.7293,16.7552,15000.0
2011-10-13 13:10:00,25.81,25.85,25.81,25.85,12200.0,16.7552,16.7812,16.7552,16.7812,12200.0
2011-10-13 13:15:00,25.85,25.86,25.85,25.86,16600.0,16.7812,16.7877,16.7812,16.7877,16600.0
2011-10-13 13:20:00,25.86,25.86,25.85,25.85,15400.0,16.7877,16.7877,16.7812,16.7812,15400.0
2011-10-13 13:25:00,25.85,25.87,25.85,25.86,29400.0,16.7812,16.7942,16.7812,16.7877,29400.0
2011-10-13 13:30:00,25.86,25.87,25.86,25.86,11400.0,16.7877,16.7942,16.7877,16.7877,11400.0
2011-10-13 13:35:00,25.87,25.87,25.86,25.86,13200.0,16.7942,16.7942,16.7877,16.7877,13200.0
2011-10-13 13:40:00,25.86,25.88,25.85,25.87,61600.0,16.7877,16.8007,16.7812,16.7942,61600.0
2011-10-13 13:45:00,25.87,25.89,25.86,25.86,20400.0,16.7942,16.8072,16.7877,16.7877,20400.0
2011-10-13 13:50:00,25.86,25.88,25.84,25.84,57200.0,16.7877,16.8007,16.7747,16.7747,57200.0
2011-10-13 13:55:00,25.85,25.85,25.84,25.85,31400.0,16.7812,16.7812,16.7747,16.7812,31400.0
2011-10-13 14:00:00,25.85,25.85,25.81,25.81,35200.0,16.7812,16.7812,16.7552,16.7552,35200.0
2011-10-13 14:05:00,25.82,25.86,25.82,25.84,44800.0,16.7617,16.7877,16.7617,16.7747,44800.0
2011-10-13 14:10:00,25.86,25.86,25.84,25.85,23800.0,16.7877,16.7877,16.7747,16.7812,23800.0
2011-10-13 14:15:00,25.84,25.86,25.83,25.86,16400.0,16.7747,16.7877,16.7682,16.7877,16400.0
2011-10-13 14:20:00,25.86,25.88,25.86,25.86,33800.0,16.7877,16.8007,16.7877,16.7877,33800.0
2011-10-13 14:25:00,25.86,25.86,25.83,25.84,20200.0,16.7877,16.7877,16.7682,16.7747,20200.0
2011-10-13 14:30:00,25.84,25.86,25.83,25.86,18800.0,16.7747,16.7877,16.7682,16.7877,18800.0
2011-10-13 14:35:00,25.86,25.89,25.85,25.85,42600.0,16.7877,16.8072,16.7812,16.7812,42600.0
2011-10-13 14:40:00,25.85,25.91,25.83,25.9,37200.0,16.7812,16.8201,16.7682,16.8136,37200.0
2011-10-13 14:45:00,25.9,25.96,25.88,25.96,21200.0,16.8136,16.8526,16.8007,16.8526,21200.0
2011-10-13 14:50:00,25.95,25.97,25.94,25.96,21200.0,16.8461,16.8591,16.8396,16.8526,21200.0
2011-10-13 14:55:00,25.96,25.96,25.93,25.94,14800.0,16.8526,16.8526,16.8331,16.8396,14800.0
2011-10-13 15:00:00,25.93,25.93,25.91,25.92,38800.0,16.8331,16.8331,16.8201,16.8266,38800.0
2011-10-13 15:05:00,25.92,25.95,25.92,25.93,10800.0,16.8266,16.8461,16.8266,16.8331,10800.0
2011-10-13 15:10:00,25.94,25.94,25.91,25.92,27200.0,16.8396,16.8396,16.8201,16.8266,27200.0
2011-10-13 15:15:00,25.92,25.92,25.9,25.91,19600.0,16.8266,16.8266,16.8136,16.8201,19600.0
2011-10-13 15:20:00,25.91,25.91,25.86,25.86,17800.0,16.8201,16.8201,16.7877,16.7877,17800.0
2011-10-13 15:25:00,25.86,25.86,25.82,25.83,42600.0,16.7877,16.7877,16.7617,16.7682,42600.0
2011-10-13 15:30:00,25.83,25.83,25.78,25.79,36000.0,16.7682,16.7682,16.7357,16.7422,36000.0
2011-10-13 15:35:00,25.79,25.81,25.78,25.79,53200.0,16.7422,16.7552,16.7357,16.7422,53200.0
2011-10-13 15:40:00,25.78,25.83,25.78,25.82,33000.0,16.7357,16.7682,16.7357,16.7617,33000.0
2011-10-13 15:45:00,25.82,25.86,25.8,25.83,74200.0,16.7617,16.7877,16.7487,16.7682,74200.0
2011-10-13 15:50:00,25.83,25.89,25.83,25.89,65400.0,16.7682,16.8072,16.7682,16.8072,65400.0
2011-10-13 15:55:00,25.89,25.91,25.86,25.89,86400.0,16.8072,16.8201,16.7877,16.8072,86400.0
2011-10-14 09:30:00,26.07,26.07,25.98,25.99,80000.0,16.924,16.924,16.8656,16.8721,80000.0
2011-10-14 09:35:00,25.99,26.04,25.95,26.04,13600.0,16.8721,16.9045,16.8461,16.9045,13600.0
2011-10-14 09:40:00,26.04,26.05,25.96,26.0,16200.0,16.9045,16.911,16.8526,16.8786,16200.0
2011-10-14 09:45:00,25.98,26.06,25.98,26.04,7800.0,16.8656,16.9175,16.8656,16.9045,7800.0
2011-10-14 09:50:00,26.04,26.04,25.95,25.98,10600.0,16.9045,16.9045,16.8461,16.8656,10600.0
2011-10-14 09:55:00,25.93,26.0,25.92,25.99,9600.0,16.8331,16.8786,16.8266,16.8721,9600.0
2011-10-14 10:00:00,25.98,25.99,25.93,25.93,8800.0,16.8656,16.8721,16.8331,16.8331,8800.0
2011-10-14 10:05:00,25.93,25.99,25.93,25.98,11800.0,16.8331,16.8721,16.8331,16.8656,11800.0
2011-10-14 10:10:00,25.99,25.99,25.97,25.98,14600.0,16.8721,16.8721,16.8591,16.8656,14600.0
2011-10-14 10:15:00,25.97,25.98,25.96,25.97,4800.0,16.8591,16.8656,16.8526,16.8591,4800.0
2011-10-14 10:20:00,25.97,25.99,25.97,25.99,12200.0,16.8591,16.8721,16.8591,16.8721,12200.0
2011-10-14 10:25:00,25.99,26.02,25.99,26.0,6000.0,16.8721,16.8916,16.8721,16.8786,6000.0
2011-10-14 10:30:00,26.0,26.06,26.0,26.05,13000.0,16.8786,16.9175,16.8786,16.911,13000.0
2011-10-14 10:35:00,26.04,26.05,26.03,26.04,10400.0,16.9045,16.911,16.898,16.9045,10400.0
2011-10-14 10:40:00,26.04,26.07,26.03,26.07,8600.0,16.9045,16.924,16.898,16.924,8600.0
2011-10-14 10:45:00,26.07,26.1,26.07,26.09,4800.0,16.924,16.9435,16.924,16.937,4800.0
2011-10-14 10:50:00,26.09,26.11,26.07,26.08,8400.0,16.937,16.95,16.924,16.9305,8400.0
2011-10-14 10:55:00,26.08,26.11,26.07,26.11,7000.0,16.9305,16.95,16.924,16.95,7000.0
2011-10-14 11:00:00,26.11,26.12,26.1,26.12,4000.0,16.95,16.9565,16.9435,16.9565,4000.0
2011-10-14 11:05:00,26.12,26.13,26.1,26.11,7400.0,16.9565,16.963,16.9435,16.95,7400.0
2011-10-14 11:10:00,26.1,26.1,26.1,26.1,5600.0,16.9435,16.9435,16.9435,16.9435,5600.0
2011-10-14 11:15:00,26.1,26.11,26.09,26.11,6400.0,16.9435,16.95,16.937,16.95,6400.0
2011-10-14 11:20:00,26.11,26.14,26.11,26.13,13600.0,16.95,16.9695,16.95,16.963,13600.0
2011-10-14 11:25:00,26.12,26.14,26.11,26.14,8200.0,16.9565,16.9695,16.95,16.9695,8200.0
2011-10-14 11:30:00,26.15,26.18,26.15,26.17,9200.0,16.9759,16.9954,16.9759,16.9889,9200.0
2011-10-14 11:35:00,26.17,26.17,26.13,26.13,48000.0,16.9889,16.9889,16.963,16.963,48000.0
2011-10-14 11:40:00,26.14,26.15,26.12,26.14,6400.0,16.9695,16.9759,16.9565,16.9695,6400.0
2011-10-14 11:45:00,26.14,26.15,26.13,26.13,30600.0,16.9695,16.9759,16.963,16.963,30600.0
2011-10-14 11:50:00,26.13,26.13,26.13,26.13,11800.0,16.963,16.963,16.963,16.963,11800.0
2011-10-14 11:55:00,26.13,26.15,26.13,26.13,12000.0,16.963,16.9759,16.963,16.963,12000.0
2011-10-14 12:00:00,26.12,26.12,26.09,26.11,15600.0,16.9565,16.9565,16.937,16.95,15600.0
2011-10-14 12:05:00,26.11,26.13,26.09,26.13,10200.0,16.95,16.963,16.937,16.963,10200.0
2011-10-14 12:10:00,26.12,26.13,26.11,26.11,4800.0,16.9565,16.963,16.95,16.95,4800.0
2011-10-14 12:15:00,26.11,26.11,26.09,26.09,2000.0,16.95,16.95,16.937,16.937,2000.0
2011-10-14 12:20:00,26.09,26.09,26.06,26.07,13200.0,16.937,16.937,16.9175,16.924,13200.0
2011-10-14 12:25:00,26.07,26.07,26.06,26.07,2400.0,16.924,16.924,16.9175,16.924,2400.0
2011-10-14 12:30:00,26.07,26.09,26.07,26.09,4000.0,16.924,16.937,16.924,16.937,4000.0
2011-10-14 12:35:00,26.09,26.11,26.09,26.09,4000.0,16.937,16.95,16.937,16.937,4000.0
2011-10-14 12:40:00,26.1,26.1,26.09,26.09,5800.0,16.9435,16.9435,16.937,16.937,5800.0
2011-10-14 12:45:00,26.09,26.11,26.09,26.11,5400.0,16.937,16.95,16.937,16.95,5400.0
2011-10-14 12:50:00,26.11,26.11,26.1,26.11,4600.0,16.95,16.95,16.9435,16.95,4600.0
2011-10-14 12:55:00,26.11,26.13,26.11,26.13,5000.0,16.95,16.963,16.95,16.963,5000.0
2011-10-14 13:00:00,26.13,26.13,26.11,26.13,10400.0,16.963,16.963,16.95,16.963,10400.0
2011-10-14 13:05:00,26.14,26.14,26.11,26.13,6400.0,16.9695,16.9695,16.95,16.963,6400.0
2011-10-14 13:10:00,26.13,26.13,26.13,26.13,5400.0,16.963,16.963,16.963,16.963,5400.0
2011-10-14 13:15:00,26.13,26.15,26.11,26.11,12200.0,16.963,16.9759,16.95,16.95,12200.0
2011-10-14 13:20:00,26.11,26.13,26.11,26.12,3600.0,16.95,16.963,16.95,16.9565,3600.0
2011-10-14 13:25:00,26.11,26.11,26.1,26.1,2000.0,16.95,16.95,16.9435,16.9435,2000.0
2011-10-14 13:30:00,26.1,26.1,26.08,26.09,4200.0,16.9435,16.9435,16.9305,16.937,4200.0
2011-10-14 13:35:00,26.09,26.09,26.08,26.08,2400.0,16.937,16.937,16.9305,16.9305,2400.0
2011-10-14 13:40:00,26.08,26.08,26.08,26.08,2200.0,16.9305,16.9305,16.9305,16.9305,2200.0
2011-10-14 13:45:00,26.08,26.11,26.08,26.1,4800.0,16.9305,16.95,16.9305,16.9435,4800.0
2011-10-14 13:50:00,26.1,26.1,26.08,26.09,3800.0,16.9435,16.9435,16.9305,16.937,3800.0
2011-10-14 13:55:00,26.11,26.11,26.11,26.11,3800.0,16.95,16.95,16.95,16.95,3800.0
2011-10-14 14:00:00,26.1,26.12,26.1,26.11,5200.0,16.9435,16.9565,16.9435,16.95,5200.0
2011-10-14 14:05:00,26.11,26.11,26.09,26.1,6600.0,16.95,16.95,16.937,16.9435,6600.0
2011-10-14 14:10:00,26.09,26.09,26.07,26.09,7800.0,16.937,16.937,16.924,16.937,7800.0
2011-10-14 14:15:00,26.09,26.09,26.08,26.09,4200.0,16.937,16.937,16.9305,16.937,4200.0
2011-10-14 14:20:00,26.09,26.1,26.09,26.09,5800.0,16.937,16.9435,16.937,16.937,5800.0
2011-10-14 14:25:00,26.09,26.09,26.07,26.08,7000.0,16.937,16.937,16.924,16.9305,7000.0
2011-10-14 14:30:00,26.07,26.07,26.03,26.03,8200.0,16.924,16.924,16.898,16.898,8200.0
2011-10-14 14:35:00,26.04,26.07,26.04,26.06,7200.0,16.9045,16.924,16.9045,16.9175,7200.0
2011-10-14 14:40:00,26.06,26.06,26.04,26.04,6200.0,16.9175,16.9175,16.9045,16.9045,6200.0
2011-10-14 14:45:00,26.05,26.05,26.04,26.05,2200.0,16.911,16.911,16.9045,16.911,2200.0
2011-10-14 14:50:00,26.06,26.07,26.06,26.07,8800.0,16.9175,16.924,16.9175,16.924,8800.0
2011-10-14 14:55:00,26.07,26.11,26.07,26.1,8600.0,16.924,16.95,16.924,16.9435,8600.0
2011-10-14 15:00:00,26.1,26.11,26.09,26.11,11200.0,16.9435,16.95,16.937,16.95,11200.0
2011-10-14 15:05:00,26.09,26.1,26.09,26.1,9200.0,16.937,16.9435,16.937,16.9435,9200.0
2011-10-14 15:10:00,26.09,26.09,26.06,26.08,8400.0,16.937,16.937,16.9175,16.9305,8400.0
2011-10-14 15:15:00,26.08,26.09,26.07,26.08,8600.0,16.9305,16.937,16.924,16.9305,8600.0
2011-10-14 15:20:00,26.08,26.09,26.07,26.07,8200.0,16.9305,16.937,16.924,16.924,8200.0
2011-10-14 15:25:00,26.07,26.08,26.06,26.07,12800.0,16.924,16.9305,16.9175,16.924,12800.0
2011-10-14 15:30:00,26.07,26.14,26.07,26.14,35200.0,16.924,16.9695,16.924,16.9695,35200.0
2011-10-14 15:35:00,26.14,26.14,26.11,26.11,30200.0,16.9695,16.9695,16.95,16.95,30200.0
2011-10-14 15:40:00,26.11,26.11,26.09,26.1,34600.0,16.95,16.95,16.937,16.9435,34600.0
2011-10-14 15:45:00,26.1,26.12,26.06,26.06,40600.0,16.9435,16.9565,16.9175,16.9175,40600.0
2011-10-14 15:50:00,26.06,26.11,26.06,26.11,30200.0,16.9175,16.95,16.9175,16.95,30200.0
2011-10-14 15:55:00,26.11,26.16,26.11,26.13,113400.0,16.95,16.9824,16.95,16.963,113400.0
2011-10-17 09:30:00,26.1,26.21,26.07,26.07,48400.0,16.9435,17.0149,16.924,16.924,48400.0
2011-10-17 09:35:00,26.05,26.08,26.0,26.07,12800.0,16.911,16.9305,16.8786,16.924,12800.0
2011-10-17 09:40:00,26.04,26.13,26.02,26.13,5000.0,16.9045,16.963,16.8916,16.963,5000.0
2011-10-17 09:45:00,26.15,26.17,26.13,26.14,21000.0,16.9759,16.9889,16.963,16.9695,21000.0
2011-10-17 09:50:00,26.13,26.15,26.12,26.12,12600.0,16.963,16.9759,16.9565,16.9565,12600.0
2011-10-17 09:55:00,26.12,26.17,26.12,26.15,15000.0,16.9565,16.9889,16.9565,16.9759,15000.0
2011-10-17 10:00:00,26.14,26.18,26.13,26.17,27400.0,16.9695,16.9954,16.963,16.9889,27400.0
2011-10-17 10:05:00,26.16,26.16,26.14,26.14,7200.0,16.9824,16.9824,16.9695,16.9695,7200.0
2011-10-17 10:10:00,26.15,26.17,26.14,26.17,7200.0,16.9759,16.9889,16.9695,16.9889,7200.0
2011-10-17 10:15:00,26.18,26.21,26.18,26.21,11800.0,16.9954,17.0149,16.9954,17.0149,11800.0
2011-10-17 10:20:00,26.21,26.22,26.17,26.18,10600.0,17.0149,17.0214,16.9889,16.9954,10600.0
2011-10-17 10:25:00,26.17,26.17,26.13,26.13,13800.0,16.9889,16.9889,16.963,16.963,13800.0
2011-10-17 10:30:00,26.14,26.17,26.13,26.15,20400.0,16.9695,16.9889,16.963,16.9759,20400.0
2011-10-17 10:35:00,26.14,26.18,26.14,26.17,21200.0,16.9695,16.9954,16.9695,16.9889,21200.0
2011-10-17 10:40:00,26.17,26.18,26.14,26.14,45600.0,16.9889,16.9954,16.9695,16.9695,45600.0
2011-10-17 10:45:00,26.14,26.15,26.12,26.15,28600.0,16.9695,16.9759,16.9565,16.9759,28600.0
2011-10-17 10:50:00,26.14,26.18,26.13,26.18,31600.0,16.9695,16.9954,16.963,16.9954,31600.0
2011-10-17 10:55:00,26.18,26.21,26.18,26.21,22600.0,16.9954,17.0149,16.9954,17.0149,22600.0
2011-10-17 11:00:00,26.2,26.21,26.2,26.2,18600.0,17.0084,17.0149,17.0084,17.0084,18600.0
2011-10-17 11:05:00,26.21,26.21,26.19,26.21,77200.0,17.0149,17.0149,17.0019,17.0149,77200.0
2011-10-17 11:10:00,26.21,26.21,26.17,26.17,17400.0,17.0149,17.0149,16.9889,16.9889,17400.0
2011-10-17 11:15:00,26.17,26.17,26.16,26.16,11200.0,16.9889,16.9889,16.9824,16.9824,11200.0
2011-10-17 11:20:00,26.16,26.23,26.16,26.23,16000.0,16.9824,17.0279,16.9824,17.0279,16000.0
2011-10-17 11:25:00,26.24,26.25,26.24,26.25,15800.0,17.0344,17.0409,17.0344,17.0409,15800.0
2011-10-17 11:30:00,26.25,26.25,26.23,26.24,38400.0,17.0409,17.0409,17.0279,17.0344,38400.0
2011-10-17 11:35:00,26.24,26.24,26.22,26.23,9200.0,17.0344,17.0344,17.0214,17.0279,9200.0
2011-10-17 11:40:00,26.23,26.24,26.21,26.21,10800.0,17.0279,17.0344,17.0149,17.0149,10800.0
2011-10-17 11:45:00,26.2,26.21,26.18,26.18,14800.0,17.0084,17.0149,16.9954,16.9954,14800.0
2011-10-17 11:50:00,26.17,26.18,26.17,26.18,10400.0,16.9889,16.9954,16.9889,16.9954,10400.0
2011-10-17 11:55:00,26.18,26.2,26.18,26.19,21000.0,16.9954,17.0084,16.9954,17.0019,21000.0
2011-10-17 12:00:00,26.19,26.2,26.18,26.2,12200.0,17.0019,17.0084,16.9954,17.0084,12200.0
2011-10-17 12:05:00,26.21,26.21,26.2,26.21,10400.0,17.0149,17.0149,17.0084,17.0149,10400.0
2011-10-17 12:10:00,26.21,26.22,26.21,26.21,20400.0,17.0149,17.0214,17.0149,17.0149,20400.0
2011-10-17 12:15:00,26.21,26.25,26.21,26.24,15200.0,17.0149,17.0409,17.0149,17.0344,15200.0
2011-10-17 12:20:00,26.24,26.25,26.24,26.24,20200.0,17.0344,17.0409,17.0344,17.0344,20200.0
2011-10-17 12:25:00,26.24,26.25,26.24,26.24,13200.0,17.0344,17.0409,17.0344,17.0344,13200.0
2011-10-17 12:30:00,26.25,26.25,26.24,26.25,54000.0,17.0409,17.0409,17.0344,17.0409,54000.0
2011-10-17 12:35:00,26.25,26.25,26.24,26.24,14000.0,17.0409,17.0409,17.0344,17.0344,14000.0
2011-10-17 12:40:00,26.24,26.28,26.24,26.27,13400.0,17.0344,17.0603,17.0344,17.0538,13400.0
2011-10-17 12:45:00,26.28,26.28,26.24,26.24,15400.0,17.0603,17.0603,17.0344,17.0344,15400.0
2011-10-17 12:50:00,26.24,26.25,26.21,26.22,55600.0,17.0344,17.0409,17.0149,17.0214,55600.0
2011-10-17 12:55:00,26.22,26.22,26.21,26.22,51800.0,17.0214,17.0214,17.0149,17.0214,51800.0
2011-10-17 13:00:00,26.22,26.22,26.2,26.2,32600.0,17.0214,17.0214,17.0084,17.0084,32600.0
2011-10-17 13:05:00,26.2,26.22,26.2,26.22,11600.0,17.0084,17.0214,17.0084,17.0214,11600.0
2011-10-17 13:10:00,26.22,26.23,26.21,26.22,9600.0,17.0214,17.0279,17.0149,17.0214,9600.0
2011-10-17 13:15:00,26.22,26.22,26.2,26.22,10800.0,17.0214,17.0214,17.0084,17.0214,10800.0
2011-10-17 13:20:00,26.23,26.26,26.23,26.25,12400.0,17.0279,17.0474,17.0279,17.0409,12400.0
2011-10-17 13:25:00,26.25,26.25,26.25,26.25,25800.0,17.0409,17.0409,17.0409,17.0409,25800.0
2011-10-17 13:30:00,26.25,26.25,26.25,26.25,8800.0,17.0409,17.0409,17.0409,17.0409,8800.0
2011-10-17 13:35:00,26.25,26.25,26.21,26.23,87200.0,17.0409,17.0409,17.0149,17.0279,87200.0
2011-10-17 13:40:00,26.23,26.28,26.23,26.25,35000.0,17.0279,17.0603,17.0279,17.0409,35000.0
2011-10-17 13:45:00,26.25,26.28,26.25,26.27,5000.0,17.0409,17.0603,17.0409,17.0538,5000.0
2011-10-17 13:50:00,26.27,26.28,26.25,26.27,19800.0,17.0538,17.0603,17.0409,17.0538,19800.0
2011-10-17 13:55:00,26.27,26.28,26.27,26.28,19000.0,17.0538,17.0603,17.0538,17.0603,19000.0
2011-10-17 14:00:00,26.27,26.29,26.27,26.28,10200.0,17.0538,17.0668,17.0538,17.0603,10200.0
2011-10-17 14:05:00,26.28,26.28,26.27,26.27,42200.0,17.0603,17.0603,17.0538,17.0538,42200.0
2011-10-17 14:10:00,26.27,26.28,26.25,26.25,34800.0,17.0538,17.0603,17.0409,17.0409,34800.0
2011-10-17 14:15:00,26.25,26.27,26.25,26.26,41600.0,17.0409,17.0538,17.0409,17.0474,41600.0
2011-10-17 14:20:00,26.25,26.27,26.25,26.26,24200.0,17.0409,17.0538,17.0409,17.0474,24200.0
2011-10-17 14:25:00,26.27,26.28,26.27,26.27,7800.0,17.0538,17.0603,17.0538,17.0538,7800.0
2011-10-17 14:30:00,26.27,26.28,26.24,26.25,28000.0,17.0538,17.0603,17.0344,17.0409,28000.0
2011-10-17 14:35:00,26.25,26.27,26.23,26.24,41600.0,17.0409,17.0538,17.0279,17.0344,41600.0
2011-10-17 14:40:00,26.24,26.26,26.24,26.25,19600.0,17.0344,17.0474,17.0344,17.0409,19600.0
2011-10-17 14:45:00,26.26,26.26,26.25,26.25,17600.0,17.0474,17.0474,17.0409,17.0409,17600.0
2011-10-17 14:50:00,26.25,26.25,26.24,26.25,17600.0,17.0409,17.0409,17.0344,17.0409,17600.0
2011-10-17 14:55:00,26.25,26.29,26.25,26.28,14000.0,17.0409,17.0668,17.0409,17.0603,14000.0
2011-10-17 15:00:00,26.28,26.3,26.28,26.28,11400.0,17.0603,17.0733,17.0603,17.0603,11400.0
2011-10-17 15:05:00,26.29,26.29,26.27,26.27,21600.0,17.0668,17.0668,17.0538,17.0538,21600.0
2011-10-17 15:10:00,26.25,26.3,26.25,26.29,24200.0,17.0409,17.0733,17.0409,17.0668,24200.0
2011-10-17 15:15:00,26.29,26.29,26.28,26.29,32200.0,17.0668,17.0668,17.0603,17.0668,32200.0
2011-10-17 15:20:00,26.28,26.29,26.23,26.23,18400.0,17.0603,17.0668,17.0279,17.0279,18400.0
2011-10-17 15:25:00,26.23,26.23,26.21,26.23,24800.0,17.0279,17.0279,17.0149,17.0279,24800.0
2011-10-17 15:30:00,26.23,26.25,26.21,26.21,27800.0,17.0279,17.0409,17.0149,17.0149,27800.0
2011-10-17 15:35:00,26.21,26.21,26.14,26.14,29200.0,17.0149,17.0149,16.9695,16.9695,29200.0
2011-10-17 15:40:00,26.14,26.25,26.14,26.24,46000.0,16.9695,17.0409,16.9695,17.0344,46000.0
2011-10-17 15:45:00,26.24,26.25,26.17,26.2,69800.0,17.0344,17.0409,16.9889,17.0084,69800.0
2011-10-17 15:50:00,26.2,26.22,26.15,26.16,94800.0,17.0084,17.0214,16.9759,16.9824,94800.0
2011-10-17 15:55:00,26.17,26.17,26.11,26.16,161400.0,16.9889,16.9889,16.95,16.9824,161400.0
2011-10-18 09:30:00,26.21,26.22,26.11,26.11,30000.0,17.0149,17.0214,16.95,16.95,30000.0
2011-10-18 09:35:00,26.15,26.18,26.11,26.15,6000.0,16.9759,16.9954,16.95,16.9759,6000.0
2011-10-18 09:40:00,26.15,26.2,26.03,26.08,18600.0,16.9759,17.0084,16.898,16.9305,18600.0
2011-10-18 09:45:00,26.07,26.09,26.0,26.03,47800.0,16.924,16.937,16.8786,16.898,47800.0
2011-10-18 09:50:00,26.06,26.06,25.97,26.0,18600.0,16.9175,16.9175,16.8591,16.8786,18600.0
2011-10-18 09:55:00,26.02,26.04,26.0,26.04,23400.0,16.8916,16.9045,16.8786,16.9045,23400.0
2011-10-18 10:00:00,26.03,26.05,25.97,25.97,26000.0,16.898,16.911,16.8591,16.8591,26000.0
2011-10-18 10:05:00,25.97,26.05,25.95,26.03,10000.0,16.8591,16.911,16.8461,16.898,10000.0
2011-10-18 10:10:00,26.04,26.04,26.03,26.04,11000.0,16.9045,16.9045,16.898,16.9045,11000.0
2011-10-18 10:15:00,26.04,26.04,26.01,26.01,20800.0,16.9045,16.9045,16.8851,16.8851,20800.0
2011-10-18 10:20:00,26.0,26.06,25.99,26.05,9600.0,16.8786,16.9175,16.8721,16.911,9600.0
2011-10-18 10:25:00,26.04,26.06,26.0,26.05,11200.0,16.9045,16.9175,16.8786,16.911,11200.0
2011-10-18 10:30:00,26.05,26.07,26.05,26.05,6400.0,16.911,16.924,16.911,16.911,6400.0
2011-10-18 10:35:00,26.05,26.07,26.0,26.0,14800.0,16.911,16.924,16.8786,16.8786,14800.0
2011-10-18 10:40:00,26.0,26.05,26.0,26.02,19200.0,16.8786,16.911,16.8786,16.8916,19200.0
2011-10-18 10:45:00,26.02,26.04,26.0,26.0,18000.0,16.8916,16.9045,16.8786,16.8786,18000.0
2011-10-18 10:50:00,26.0,26.04,26.0,26.03,10000.0,16.8786,16.9045,16.8786,16.898,10000.0
2011-10-18 10:55:00,26.0,26.03,26.0,26.0,11800.0,16.8786,16.898,16.8786,16.8786,11800.0
2011-10-18 11:00:00,26.0,26.02,25.97,26.0,17200.0,16.8786,16.8916,16.8591,16.8786,17200.0
2011-10-18 11:05:00,26.0,26.0,25.95,25.96,13200.0,16.8786,16.8786,16.8461,16.8526,13200.0
2011-10-18 11:10:00,25.97,25.98,25.93,25.94,11200.0,16.8591,16.8656,16.8331,16.8396,11200.0
2011-10-18 11:15:00,25.93,25.96,25.93,25.96,4200.0,16.8331,16.8526,16.8331,16.8526,4200.0
2011-10-18 11:20:00,25.96,25.96,25.93,25.93,6600.0,16.8526,16.8526,16.8331,16.8331,6600.0
2011-10-18 11:25:00,25.93,25.95,25.93,25.95,10000.0,16.8331,16.8461,16.8331,16.8461,10000.0
2011-10-18 11:30:00,25.96,26.0,25.95,25.99,10800.0,16.8526,16.8786,16.8461,16.8721,10800.0
2011-10-18 11:35:00,26.0,26.07,25.99,26.05,15400.0,16.8786,16.924,16.8721,16.911,15400.0
2011-10-18 11:40:00,26.06,26.08,26.05,26.07,8400.0,16.9175,16.9305,16.911,16.924,8400.0
2011-10-18 11:45:00,26.06,26.08,26.06,26.08,22000.0,16.9175,16.9305,16.9175,16.9305,22000.0
2011-10-18 11:50:00,26.07,26.09,26.07,26.08,12200.0,16.924,16.937,16.924,16.9305,12200.0
2011-10-18 11:55:00,26.08,26.13,26.07,26.11,27400.0,16.9305,16.963,16.924,16.95,27400.0
2011-10-18 12:00:00,26.11,26.14,26.11,26.13,19800.0,16.95,16.9695,16.95,16.963,19800.0
2011-10-18 12:05:00,26.13,26.13,26.11,26.11,5600.0,16.963,16.963,16.95,16.95,5600.0
2011-10-18 12:10:00,26.11,26.11,26.1,26.11,2800.0,16.95,16.95,16.9435,16.95,2800.0
2011-10-18 12:15:00,26.1,26.11,26.09,26.09,4800.0,16.9435,16.95,16.937,16.937,4800.0
2011-10-18 12:20:00,26.09,26.11,26.09,26.11,2800.0,16.937,16.95,16.937,16.95,2800.0
2011-10-18 12:25:00,26.12,26.13,26.11,26.11,5800.0,16.9565,16.963,16.95,16.95,5800.0
2011-10-18 12:30:00,26.11,26.15,26.11,26.15,7200.0,16.95,16.9759,16.95,16.9759,7200.0
2011-10-18 12:35:00,26.15,26.23,26.15,26.23,31600.0,16.9759,17.0279,16.9759,17.0279,31600.0
2011-10-18 12:40:00,26.24,26.28,26.24,26.27,15400.0,17.0344,17.0603,17.0344,17.0538,15400.0
2011-10-18 12:45:00,26.27,26.28,26.26,26.28,12600.0,17.0538,17.0603,17.0474,17.0603,12600.0
2011-10-18 12:50:00,26.28,26.29,26.28,26.29,5000.0,17.0603,17.0668,17.0603,17.0668,5000.0
2011-10-18 12:55:00,26.3,26.32,26.29,26.31,6600.0,17.0733,17.0863,17.0668,17.0798,6600.0
2011-10-18 13:00:00,26.31,26.31,26.3,26.3,5800.0,17.0798,17.0798,17.0733,17.0733,5800.0
2011-10-18 13:05:00,26.3,26.32,26.3,26.32,4600.0,17.0733,17.0863,17.0733,17.0863,4600.0
2011-10-18 13:10:00,26.32,26.33,26.3,26.3,8400.0,17.0863,17.0928,17.0733,17.0733,8400.0
2011-10-18 13:15:00,26.29,26.29,26.28,26.29,10400.0,17.0668,17.0668,17.0603,17.0668,10400.0
2011-10-18 13:20:00,26.29,26.29,26.28,26.28,8400.0,17.0668,17.0668,17.0603,17.0603,8400.0
2011-10-18 13:25:00,26.28,26.3,26.28,26.3,14600.0,17.0603,17.0733,17.0603,17.0733,14600.0
2011-10-18 13:30:00,26.31,26.32,26.3,26.31,10000.0,17.0798,17.0863,17.0733,17.0798,10000.0
2011-10-18 13:35:00,26.31,26.34,26.3,26.33,19000.0,17.0798,17.0993,17.0733,17.0928,19000.0
2011-10-18 13:40:00,26.33,26.33,26.3,26.31,9800.0,17.0928,17.0928,17.0733,17.0798,9800.0
2011-10-18 13:45:00,26.3,26.31,26.29,26.31,11800.0,17.0733,17.0798,17.0668,17.0798,11800.0
2011-10-18 13:50:00,26.31,26.35,26.31,26.34,10800.0,17.0798,17.1058,17.0798,17.0993,10800.0
2011-10-18 13:55:00,26.33,26.33,26.27,26.28,11000.0,17.0928,17.0928,17.0538,17.0603,11000.0
2011-10-18 14:00:00,26.29,26.3,26.28,26.3,6400.0,17.0668,17.0733,17.0603,17.0733,6400.0
2011-10-18 14:05:00,26.31,26.32,26.3,26.31,8600.0,17.0798,17.0863,17.0733,17.0798,8600.0
2011-10-18 14:10:00,26.31,26.36,26.31,26.36,12400.0,17.0798,17.1123,17.0798,17.1123,12400.0
2011-10-18 14:15:00,26.36,26.38,26.35,26.38,25800.0,17.1123,17.1253,17.1058,17.1253,25800.0
2011-10-18 14:20:00,26.36,26.37,26.36,26.37,11000.0,17.1123,17.1188,17.1123,17.1188,11000.0
2011-10-18 14:25:00,26.37,26.37,26.31,26.32,20800.0,17.1188,17.1188,17.0798,17.0863,20800.0
2011-10-18 14:30:00,26.32,26.33,26.3,26.31,37200.0,17.0863,17.0928,17.0733,17.0798,37200.0
2011-10-18 14:35:00,26.3,26.31,26.25,26.25,24000.0,17.0733,17.0798,17.0409,17.0409,24000.0
2011-10-18 14:40:00,26.25,26.25,26.22,26.22,8800.0,17.0409,17.0409,17.0214,17.0214,8800.0
2011-10-18 14:45:00,26.22,26.26,26.22,26.25,16200.0,17.0214,17.0474,17.0214,17.0409,16200.0
2011-10-18 14:50:00,26.25,26.28,26.25,26.25,29800.0,17.0409,17.0603,17.0409,17.0409,29800.0
2011-10-18 14:55:00,26.26,26.29,26.26,26.29,31000.0,17.0474,17.0668,17.0474,17.0668,31000.0
2011-10-18 15:00:00,26.3,26.42,26.3,26.42,53400.0,17.0733,17.1512,17.0733,17.1512,53400.0
2011-10-18 15:05:00,26.42,26.47,26.41,26.46,58000.0,17.1512,17.1837,17.1447,17.1772,58000.0
2011-10-18 15:10:00,26.45,26.59,26.45,26.55,226400.0,17.1707,17.2616,17.1707,17.2356,226400.0
2011-10-18 15:15:00,26.55,26.56,26.54,26.54,140600.0,17.2356,17.2421,17.2291,17.2291,140600.0
2011-10-18 15:20:00,26.55,26.59,26.54,26.54,107000.0,17.2356,17.2616,17.2291,17.2291,107000.0
2011-10-18 15:25:00,26.56,26.59,26.51,26.51,77600.0,17.2421,17.2616,17.2096,17.2096,77600.0
2011-10-18 15:30:00,26.52,26.52,26.47,26.48,68000.0,17.2161,17.2161,17.1837,17.1902,68000.0
2011-10-18 15:35:00,26.48,26.55,26.45,26.48,53600.0,17.1902,17.2356,17.1707,17.1902,53600.0
2011-10-18 15:40:00,26.48,26.53,26.47,26.52,50600.0,17.1902,17.2226,17.1837,17.2161,50600.0
2011-10-18 15:45:00,26.53,26.56,26.49,26.51,65200.0,17.2226,17.2421,17.1967,17.2096,65200.0
2011-10-18 15:50:00,26.52,26.55,26.51,26.54,128200.0,17.2161,17.2356,17.2096,17.2291,128200.0
2011-10-18 15:55:00,26.54,26.56,26.4,26.46,263400.0,17.2291,17.2421,17.1382,17.1772,263400.0
2011-10-19 09:30:00,26.43,26.53,26.42,26.49,40400.0,17.1577,17.2226,17.1512,17.1967,40400.0
2011-10-19 09:35:00,26.5,26.6,26.49,26.59,16200.0,17.2032,17.2681,17.1967,17.2616,16200.0
2011-10-19 09:40:00,26.58,26.6,26.54,26.6,29400.0,17.2551,17.2681,17.2291,17.2681,29400.0
2011-10-19 09:45:00,26.59,26.65,26.59,26.65,20800.0,17.2616,17.3005,17.2616,17.3005,20800.0
2011-10-19 09:50:00,26.67,26.68,26.63,26.63,21600.0,17.3135,17.32,17.2875,17.2875,21600.0
2011-10-19 09:55:00,26.63,26.73,26.62,26.73,17400.0,17.2875,17.3525,17.2811,17.3525,17400.0
2011-10-19 10:00:00,26.73,26.77,26.71,26.76,33600.0,17.3525,17.3784,17.3395,17.3719,33600.0
2011-10-19 10:05:00,26.76,26.81,26.75,26.81,20200.0,17.3719,17.4044,17.3654,17.4044,20200.0
2011-10-19 10:10:00,26.8,26.84,26.8,26.83,24000.0,17.3979,17.4239,17.3979,17.4174,24000.0
2011-10-19 10:15:00,26.82,26.82,26.76,26.77,21800.0,17.4109,17.4109,17.3719,17.3784,21800.0
2011-10-19 10:20:00,26.77,26.77,26.72,26.75,11200.0,17.3784,17.3784,17.346,17.3654,11200.0
2011-10-19 10:25:00,26.75,26.75,26.72,26.72,12200.0,17.3654,17.3654,17.346,17.346,12200.0
2011-10-19 10:30:00,26.72,26.73,26.71,26.71,11400.0,17.346,17.3525,17.3395,17.3395,11400.0
2011-10-19 10:35:00,26.71,26.71,26.65,26.67,11800.0,17.3395,17.3395,17.3005,17.3135,11800.0
2011-10-19 10:40:00,26.67,26.71,26.64,26.64,6600.0,17.3135,17.3395,17.294,17.294,6600.0
2011-10-19 10:45:00,26.64,26.68,26.64,26.64,11400.0,17.294,17.32,17.294,17.294,11400.0
2011-10-19 10:50:00,26.65,26.66,26.63,26.66,18600.0,17.3005,17.307,17.2875,17.307,18600.0
2011-10-19 10:55:00,26.66,26.66,26.63,26.63,12600.0,17.307,17.307,17.2875,17.2875,12600.0
2011-10-19 11:00:00,26.63,26.65,26.62,26.64,11000.0,17.2875,17.3005,17.2811,17.294,11000.0
2011-10-19 11:05:00,26.64,26.64,26.61,26.64,31400.0,17.294,17.294,17.2746,17.294,31400.0
2011-10-19 11:10:00,26.63,26.64,26.61,26.63,24000.0,17.2875,17.294,17.2746,17.2875,24000.0
2011-10-19 11:15:00,26.63,26.63,26.57,26.57,8000.0,17.2875,17.2875,17.2486,17.2486,8000.0
2011-10-19 11:20:00,26.57,26.64,26.57,26.64,8400.0,17.2486,17.294,17.2486,17.294,8400.0
2011-10-19 11:25:00,26.65,26.72,26.65,26.71,14800.0,17.3005,17.346,17.3005,17.3395,14800.0
2011-10-19 11:30:00,26.71,26.75,26.71,26.74,15400.0,17.3395,17.3654,17.3395,17.359,15400.0
2011-10-19 11:35:00,26.74,26.75,26.73,26.74,5000.0,17.359,17.3654,17.3525,17.359,5000.0
2011-10-19 11:40:00,26.75,26.79,26.75,26.78,33000.0,17.3654,17.3914,17.3654,17.3849,33000.0
2011-10-19 11:45:00,26.79,26.79,26.71,26.71,11200.0,17.3914,17.3914,17.3395,17.3395,11200.0
2011-10-19 11:50:00,26.72,26.73,26.71,26.72,9400.0,17.346,17.3525,17.3395,17.346,9400.0
2011-10-19 11:55:00,26.72,26.73,26.7,26.71,11800.0,17.346,17.3525,17.333,17.3395,11800.0
2011-10-19 12:00:00,26.71,26.73,26.7,26.72,12800.0,17.3395,17.3525,17.333,17.346,12800.0
2011-10-19 12:05:00,26.71,26.73,26.7,26.71,12200.0,17.3395,17.3525,17.333,17.3395,12200.0
2011-10-19 12:10:00,26.7,26.71,26.68,26.71,17400.0,17.333,17.3395,17.32,17.3395,17400.0
2011-10-19 12:15:00,26.71,26.77,26.71,26.77,22200.0,17.3395,17.3784,17.3395,17.3784,22200.0
2011-10-19 12:20:00,26.77,26.79,26.75,26.79,18800.0,17.3784,17.3914,17.3654,17.3914,18800.0
2011-10-19 12:25:00,26.79,26.79,26.78,26.79,12800.0,17.3914,17.3914,17.3849,17.3914,12800.0
2011-10-19 12:30:00,26.78,26.8,26.78,26.79,25000.0,17.3849,17.3979,17.3849,17.3914,25000.0
2011-10-19 12:35:00,26.79,26.82,26.79,26.81,22200.0,17.3914,17.4109,17.3914,17.4044,22200.0
2011-10-19 12:40:00,26.8,26.81,26.79,26.8,15600.0,17.3979,17.4044,17.3914,17.3979,15600.0
2011-10-19 12:45:00,26.8,26.83,26.8,26.81,14800.0,17.3979,17.4174,17.3979,17.4044,14800.0
2011-10-19 12:50:00,26.81,26.85,26.81,26.84,22800.0,17.4044,17.4304,17.4044,17.4239,22800.0
2011-10-19 12:55:00,26.84,26.85,26.83,26.83,9000.0,17.4239,17.4304,17.4174,17.4174,9000.0
2011-10-19 13:00:00,26.83,26.86,26.83,26.85,18600.0,17.4174,17.4369,17.4174,17.4304,18600.0
2011-10-19 13:05:00,26.86,26.88,26.85,26.86,21600.0,17.4369,17.4498,17.4304,17.4369,21600.0
2011-10-19 13:10:00,26.86,26.86,26.84,26.84,12400.0,17.4369,17.4369,17.4239,17.4239,12400.0
2011-10-19 13:15:00,26.84,26.84,26.82,26.82,18400.0,17.4239,17.4239,17.4109,17.4109,18400.0
2011-10-19 13:20:00,26.81,26.82,26.8,26.81,10800.0,17.4044,17.4109,17.3979,17.4044,10800.0
2011-10-19 13:25:00,26.81,26.83,26.79,26.8,12200.0,17.4044,17.4174,17.3914,17.3979,12200.0
2011-10-19 13:30:00,26.78,26.78,26.74,26.75,12400.0,17.3849,17.3849,17.359,17.3654,12400.0
2011-10-19 13:35:00,26.75,26.75,26.73,26.73,18400.0,17.3654,17.3654,17.3525,17.3525,18400.0
2011-10-19 13:40:00,26.73,26.74,26.72,26.72,30600.0,17.3525,17.359,17.346,17.346,30600.0
2011-10-19 13:45:00,26.72,26.75,26.72,26.75,27600.0,17.346,17.3654,17.346,17.3654,27600.0
2011-10-19 13:50:00,26.75,26.83,26.74,26.81,89800.0,17.3654,17.4174,17.359,17.4044,89800.0
2011-10-19 13:55:00,26.81,26.84,26.79,26.81,109000.0,17.4044,17.4239,17.3914,17.4044,109000.0
2011-10-19 14:00:00,26.81,26.83,26.79,26.8,22400.0,17.4044,17.4174,17.3914,17.3979,22400.0
2011-10-19 14:05:00,26.79,26.79,26.71,26.72,36200.0,17.3914,17.3914,17.3395,17.346,36200.0
2011-10-19 14:10:00,26.72,26.72,26.65,26.65,43400.0,17.346,17.346,17.3005,17.3005,43400.0
2011-10-19 14:15:00,26.65,26.7,26.65,26.68,27400.0,17.3005,17.333,17.3005,17.32,27400.0
2011-10-19 14:20:00,26.69,26.71,26.64,26.65,22200.0,17.3265,17.3395,17.294,17.3005,22200.0
2011-10-19 14:25:00,26.65,26.67,26.6,26.61,25600.0,17.3005,17.3135,17.2681,17.2746,25600.0
2011-10-19 14:30:00,26.61,26.61,26.56,26.59,16000.0,17.2746,17.2746,17.2421,17.2616,16000.0
2011-10-19 14:35:00,26.59,26.61,26.59,26.61,17800.0,17.2616,17.2746,17.2616,17.2746,17800.0
2011-10-19 14:40:00,26.61,26.63,26.61,26.63,54600.0,17.2746,17.2875,17.2746,17.2875,54600.0
2011-10-19 14:45:00,26.62,26.69,26.62,26.68,29200.0,17.2811,17.3265,17.2811,17.32,29200.0
2011-10-19 14:50:00,26.68,26.68,26.63,26.63,18800.0,17.32,17.32,17.2875,17.2875,18800.0
2011-10-19 14:55:00,26.63,26.63,26.59,26.61,22000.0,17.2875,17.2875,17.2616,17.2746,22000.0
2011-10-19 15:00:00,26.61,26.61,26.58,26.59,19200.0,17.2746,17.2746,17.2551,17.2616,19200.0
2011-10-19 15:05:00,26.58,26.61,26.55,26.61,25200.0,17.2551,17.2746,17.2356,17.2746,25200.0
2011-10-19 15:10:00,26.61,26.61,26.55,26.59,25800.0,17.2746,17.2746,17.2356,17.2616,25800.0
2011-10-19 15:15:00,26.58,26.61,26.58,26.6,18400.0,17.2551,17.2746,17.2551,17.2681,18400.0
2011-10-19 15:20:00,26.6,26.6,26.56,26.58,29600.0,17.2681,17.2681,17.2421,17.2551,29600.0
2011-10-19 15:25:00,26.58,26.6,26.54,26.57,44600.0,17.2551,17.2681,17.2291,17.2486,44600.0
2011-10-19 15:30:00,26.56,26.63,26.56,26.61,30600.0,17.2421,17.2875,17.2421,17.2746,30600.0
2011-10-19 15:35:00,26.61,26.61,26.56,26.57,38400.0,17.2746,17.2746,17.2421,17.2486,38400.0
2011-10-19 15:40:00,26.57,26.61,26.52,26.6,52400.0,17.2486,17.2746,17.2161,17.2681,52400.0
2011-10-19 15:45:00,26.59,26.64,26.56,26.61,38800.0,17.2616,17.294,17.2421,17.2746,38800.0
2011-10-19 15:50:00,26.62,26.62,26.59,26.6,70600.0,17.2811,17.2811,17.2616,17.2681,70600.0
2011-10-19 15:55:00,26.61,26.61,26.57,26.59,62800.0,17.2746,17.2746,17.2486,17.2616,62800.0
2011-10-20 09:30:00,26.57,26.64,26.57,26.63,22200.0,17.2486,17.294,17.2486,17.2875,22200.0
2011-10-20 09:35:00,26.62,26.73,26.6,26.72,13000.0,17.2811,17.3525,17.2681,17.346,13000.0
2011-10-20 09:40:00,26.71,26.77,26.69,26.72,13800.0,17.3395,17.3784,17.3265,17.346,13800.0
2011-10-20 09:45:00,26.72,26.73,26.68,26.68,14600.0,17.346,17.3525,17.32,17.32,14600.0
2011-10-20 09:50:00,26.68,26.71,26.61,26.64,15600.0,17.32,17.3395,17.2746,17.294,15600.0
2011-10-20 09:55:00,26.64,26.66,26.6,26.65,15800.0,17.294,17.307,17.2681,17.3005,15800.0
2011-10-20 10:00:00,26.65,26.79,26.65,26.79,27800.0,17.3005,17.3914,17.3005,17.3914,27800.0
2011-10-20 10:05:00,26.78,26.78,26.72,26.77,23000.0,17.3849,17.3849,17.346,17.3784,23000.0
2011-10-20 10:10:00,26.78,26.85,26.78,26.83,17000.0,17.3849,17.4304,17.3849,17.4174,17000.0
2011-10-20 10:15:00,26.82,26.83,26.78,26.78,11000.0,17.4109,17.4174,17.3849,17.3849,11000.0
2011-10-20 10:20:00,26.78,26.79,26.72,26.73,10800.0,17.3849,17.3914,17.346,17.3525,10800.0
2011-10-20 10:25:00,26.72,26.72,26.68,26.72,14800.0,17.346,17.346,17.32,17.346,14800.0
2011-10-20 10:30:00,26.72,26.75,26.71,26.75,15200.0,17.346,17.3654,17.3395,17.3654,15200.0
2011-10-20 10:35:00,26.75,26.78,26.7,26.75,15000.0,17.3654,17.3849,17.333,17.3654,15000.0
2011-10-20 10:40:00,26.75,26.77,26.71,26.71,15800.0,17.3654,17.3784,17.3395,17.3395,15800.0
2011-10-20 10:45:00,26.72,26.72,26.67,26.68,15400.0,17.346,17.346,17.3135,17.32,15400.0
2011-10-20 10:50:00,26.67,26.7,26.66,26.69,13800.0,17.3135,17.333,17.307,17.3265,13800.0
2011-10-20 10:55:00,26.69,26.69,26.64,26.64,12400.0,17.3265,17.3265,17.294,17.294,12400.0
2011-10-20 11:00:00,26.63,26.63,26.58,26.59,27400.0,17.2875,17.2875,17.2551,17.2616,27400.0
2011-10-20 11:05:00,26.58,26.6,26.56,26.6,31800.0,17.2551,17.2681,17.2421,17.2681,31800.0
2011-10-20 11:10:00,26.6,26.61,26.59,26.6,7800.0,17.2681,17.2746,17.2616,17.2681,7800.0
2011-10-20 11:15:00,26.59,26.59,26.53,26.53,6400.0,17.2616,17.2616,17.2226,17.2226,6400.0
2011-10-20 11:20:00,26.52,26.58,26.52,26.57,8800.0,17.2161,17.2551,17.2161,17.2486,8800.0
2011-10-20 11:25:00,26.58,26.6,26.56,26.59,9000.0,17.2551,17.2681,17.2421,17.2616,9000.0
2011-10-20 11:30:00,26.59,26.6,26.57,26.59,12800.0,17.2616,17.2681,17.2486,17.2616,12800.0
2011-10-20 11:35:00,26.59,26.63,26.58,26.6,17400.0,17.2616,17.2875,17.2551,17.2681,17400.0
2011-10-20 11:40:00,26.6,26.61,26.58,26.61,9000.0,17.2681,17.2746,17.2551,17.2746,9000.0
2011-10-20 11:45:00,26.61,26.61,26.58,26.58,9600.0,17.2746,17.2746,17.2551,17.2551,9600.0
2011-10-20 11:50:00,26.58,26.58,26.53,26.53,13400.0,17.2551,17.2551,17.2226,17.2226,13400.0
2011-10-20 11:55:00,26.52,26.52,26.48,26.51,14200.0,17.2161,17.2161,17.1902,17.2096,14200.0
2011-10-20 12:00:00,26.51,26.52,26.5,26.5,15400.0,17.2096,17.2161,17.2032,17.2032,15400.0
2011-10-20 12:05:00,26.5,26.5,26.45,26.46,17400.0,17.2032,17.2032,17.1707,17.1772,17400.0
2011-10-20 12:10:00,26.45,26.46,26.45,26.45,9200.0,17.1707,17.1772,17.1707,17.1707,9200.0
2011-10-20 12:15:00,26.45,26.5,26.45,26.47,15200.0,17.1707,17.2032,17.1707,17.1837,15200.0
2011-10-20 12:20:00,26.47,26.5,26.46,26.5,13000.0,17.1837,17.2032,17.1772,17.2032,13000.0
2011-10-20 12:25:00,26.5,26.5,26.47,26.48,12800.0,17.2032,17.2032,17.1837,17.1902,12800.0
2011-10-20 12:30:00,26.49,26.51,26.48,26.5,9200.0,17.1967,17.2096,17.1902,17.2032,9200.0
2011-10-20 12:35:00,26.5,26.5,26.47,26.48,7200.0,17.2032,17.2032,17.1837,17.1902,7200.0
2011-10-20 12:40:00,26.49,26.52,26.48,26.51,12800.0,17.1967,17.2161,17.1902,17.2096,12800.0
2011-10-20 12:45:00,26.52,26.53,26.52,26.52,25800.0,17.2161,17.2226,17.2161,17.2161,25800.0
2011-10-20 12:50:00,26.52,26.57,26.52,26.57,42000.0,17.2161,17.2486,17.2161,17.2486,42000.0
2011-10-20 12:55:00,26.57,26.65,26.57,26.62,36200.0,17.2486,17.3005,17.2486,17.2811,36200.0
2011-10-20 13:00:00,26.63,26.63,26.6,26.61,15600.0,17.2875,17.2875,17.2681,17.2746,15600.0
2011-10-20 13:05:00,26.61,26.65,26.6,26.61,18200.0,17.2746,17.3005,17.2681,17.2746,18200.0
2011-10-20 13:10:00,26.61,26.65,26.61,26.62,13200.0,17.2746,17.3005,17.2746,17.2811,13200.0
2011-10-20 13:15:00,26.62,26.68,26.61,26.68,32600.0,17.2811,17.32,17.2746,17.32,32600.0
2011-10-20 13:20:00,26.68,26.72,26.66,26.71,30600.0,17.32,17.346,17.307,17.3395,30600.0
2011-10-20 13:25:00,26.71,26.74,26.71,26.72,17000.0,17.3395,17.359,17.3395,17.346,17000.0
2011-10-20 13:30:00,26.72,26.76,26.69,26.7,28200.0,17.346,17.3719,17.3265,17.333,28200.0
2011-10-20 13:35:00,26.69,26.71,26.63,26.63,29600.0,17.3265,17.3395,17.2875,17.2875,29600.0
2011-10-20 13:40:00,26.63,26.64,26.58,26.58,27800.0,17.2875,17.294,17.2551,17.2551,27800.0
2011-10-20 13:45:00,26.59,26.69,26.58,26.65,44400.0,17.2616,17.3265,17.2551,17.3005,44400.0
2011-10-20 13:50:00,26.65,26.72,26.65,26.68,18400.0,17.3005,17.346,17.3005,17.32,18400.0
2011-10-20 13:55:00,26.68,26.68,26.63,26.63,9600.0,17.32,17.32,17.2875,17.2875,9600.0
2011-10-20 14:00:00,26.64,26.67,26.61,26.61,19800.0,17.294,17.3135,17.2746,17.2746,19800.0
2011-10-20 14:05:00,26.61,26.62,26.6,26.61,9000.0,17.2746,17.2811,17.2681,17.2746,9000.0
2011-10-20 14:10:00,26.61,26.61,26.58,26.58,14200.0,17.2746,17.2746,17.2551,17.2551,14200.0
2011-10-20 14:15:00,26.59,26.61,26.59,26.6,12600.0,17.2616,17.2746,17.2616,17.2681,12600.0
2011-10-20 14:20:00,26.6,26.64,26.59,26.63,19200.0,17.2681,17.294,17.2616,17.2875,19200.0
2011-10-20 14:25:00,26.63,26.67,26.63,26.65,15600.0,17.2875,17.3135,17.2875,17.3005,15600.0
2011-10-20 14:30:00,26.65,26.67,26.64,26.65,9000.0,17.3005,17.3135,17.294,17.3005,9000.0
2011-10-20 14:35:00,26.66,26.75,26.66,26.74,32600.0,17.307,17.3654,17.307,17.359,32600.0
2011-10-20 14:40:00,26.74,26.77,26.73,26.73,32000.0,17.359,17.3784,17.3525,17.3525,32000.0
2011-10-20 14:45:00,26.73,26.75,26.72,26.75,27200.0,17.3525,17.3654,17.346,17.3654,27200.0
2011-10-20 14:50:00,26.75,26.84,26.75,26.84,46800.0,17.3654,17.4239,17.3654,17.4239,46800.0
2011-10-20 14:55:00,26.83,26.85,26.79,26.8,59000.0,17.4174,17.4304,17.3914,17.3979,59000.0
2011-10-20 15:00:00,26.8,26.85,26.79,26.81,46000.0,17.3979,17.4304,17.3914,17.4044,46000.0
2011-10-20 15:05:00,26.8,26.82,26.79,26.8,17600.0,17.3979,17.4109,17.3914,17.3979,17600.0
2011-10-20 15:10:00,26.8,26.8,26.78,26.79,25400.0,17.3979,17.3979,17.3849,17.3914,25400.0
2011-10-20 15:15:00,26.8,26.8,26.78,26.8,26800.0,17.3979,17.3979,17.3849,17.3979,26800.0
2011-10-20 15:20:00,26.8,26.82,26.74,26.77,44000.0,17.3979,17.4109,17.359,17.3784,44000.0
2011-10-20 15:25:00,26.77,26.77,26.73,26.73,33800.0,17.3784,17.3784,17.3525,17.3525,33800.0
2011-10-20 15:30:00,26.73,26.78,26.73,26.77,42800.0,17.3525,17.3849,17.3525,17.3784,42800.0
2011-10-20 15:35:00,26.75,26.77,26.73,26.73,43000.0,17.3654,17.3784,17.3525,17.3525,43000.0
2011-10-20 15:40:00,26.73,26.8,26.73,26.78,58800.0,17.3525,17.3979,17.3525,17.3849,58800.0
2011-10-20 15:45:00,26.77,26.82,26.77,26.81,83400.0,17.3784,17.4109,17.3784,17.4044,83400.0
2011-10-20 15:50:00,26.81,26.82,26.76,26.8,108400.0,17.4044,17.4109,17.3719,17.3979,108400.0
2011-10-20 15:55:00,26.8,26.8,26.76,26.78,147400.0,17.3979,17.3979,17.3719,17.3849,147400.0
2011-10-21 09:30:00,26.97,27.07,26.96,27.06,390200.0,17.5083,17.5732,17.5018,17.5667,390200.0
2011-10-21 09:35:00,27.07,27.1,27.05,27.1,23600.0,17.5732,17.5927,17.5602,17.5927,23600.0
2011-10-21 09:40:00,27.11,27.19,27.1,27.16,27600.0,17.5992,17.6511,17.5927,17.6316,27600.0
2011-10-21 09:45:00,27.16,27.2,27.14,27.17,56600.0,17.6316,17.6576,17.6186,17.6381,56600.0
2011-10-21 09:50:00,27.17,27.19,27.09,27.1,33200.0,17.6381,17.6511,17.5862,17.5927,33200.0
2011-10-21 09:55:00,27.12,27.15,27.11,27.14,21400.0,17.6056,17.6251,17.5992,17.6186,21400.0
2011-10-21 10:00:00,27.14,27.14,27.08,27.1,16400.0,17.6186,17.6186,17.5797,17.5927,16400.0
2011-10-21 10:05:00,27.1,27.12,27.09,27.11,8000.0,17.5927,17.6056,17.5862,17.5992,8000.0
2011-10-21 10:10:00,27.11,27.11,27.08,27.11,8400.0,17.5992,17.5992,17.5797,17.5992,8400.0
2011-10-21 10:15:00,27.12,27.2,27.1,27.16,33800.0,17.6056,17.6576,17.5927,17.6316,33800.0
2011-10-21 10:20:00,27.17,27.2,27.16,27.18,14400.0,17.6381,17.6576,17.6316,17.6446,14400.0
2011-10-21 10:25:00,27.18,27.18,27.15,27.17,5600.0,17.6446,17.6446,17.6251,17.6381,5600.0
2011-10-21 10:30:00,27.17,27.22,27.16,27.17,17400.0,17.6381,17.6706,17.6316,17.6381,17400.0
2011-10-21 10:35:00,27.16,27.21,27.16,27.2,10400.0,17.6316,17.6641,17.6316,17.6576,10400.0
2011-10-21 10:40:00,27.19,27.2,27.18,27.19,6800.0,17.6511,17.6576,17.6446,17.6511,6800.0
2011-10-21 10:45:00,27.18,27.18,27.17,27.17,6200.0,17.6446,17.6446,17.6381,17.6381,6200.0
2011-10-21 10:50:00,27.17,27.18,27.13,27.15,5800.0,17.6381,17.6446,17.6121,17.6251,5800.0
2011-10-21 10:55:00,27.14,27.18,27.13,27.17,7000.0,17.6186,17.6446,17.6121,17.6381,7000.0
2011-10-21 11:00:00,27.17,27.18,27.15,27.15,26600.0,17.6381,17.6446,17.6251,17.6251,26600.0
2011-10-21 11:05:00,27.16,27.17,27.15,27.15,13000.0,17.6316,17.6381,17.6251,17.6251,13000.0
2011-10-21 11:10:00,27.15,27.16,27.14,27.15,21800.0,17.6251,17.6316,17.6186,17.6251,21800.0
2011-10-21 11:15:00,27.15,27.17,27.14,27.15,44600.0,17.6251,17.6381,17.6186,17.6251,44600.0
2011-10-21 11:20:00,27.15,27.18,27.15,27.18,24200.0,17.6251,17.6446,17.6251,17.6446,24200.0
2011-10-21 11:25:00,27.17,27.17,27.13,27.15,56800.0,17.6381,17.6381,17.6121,17.6251,56800.0
2011-10-21 11:30:00,27.14,27.15,27.12,27.13,11200.0,17.6186,17.6251,17.6056,17.6121,11200.0
2011-10-21 11:35:00,27.12,27.12,27.11,27.11,6800.0,17.6056,17.6056,17.5992,17.5992,6800.0
2011-10-21 11:40:00,27.11,27.14,27.1,27.14,19000.0,17.5992,17.6186,17.5927,17.6186,19000.0
2011-10-21 11:45:00,27.14,27.15,27.11,27.13,11200.0,17.6186,17.6251,17.5992,17.6121,11200.0
2011-10-21 11:50:00,27.13,27.14,27.11,27.13,12400.0,17.6121,17.6186,17.5992,17.6121,12400.0
2011-10-21 11:55:00,27.14,27.15,27.14,27.15,13400.0,17.6186,17.6251,17.6186,17.6251,13400.0
2011-10-21 12:00:00,27.14,27.15,27.12,27.13,19000.0,17.6186,17.6251,17.6056,17.6121,19000.0
2011-10-21 12:05:00,27.11,27.14,27.11,27.11,14000.0,17.5992,17.6186,17.5992,17.5992,14000.0
2011-10-21 12:10:00,27.11,27.14,27.11,27.14,7800.0,17.5992,17.6186,17.5992,17.6186,7800.0
2011-10-21 12:15:00,27.13,27.13,27.1,27.1,7000.0,17.6121,17.6121,17.5927,17.5927,7000.0
2011-10-21 12:20:00,27.09,27.09,27.07,27.09,9200.0,17.5862,17.5862,17.5732,17.5862,9200.0
2011-10-21 12:25:00,27.09,27.11,27.09,27.11,3400.0,17.5862,17.5992,17.5862,17.5992,3400.0
2011-10-21 12:30:00,27.11,27.11,27.1,27.1,5000.0,17.5992,17.5992,17.5927,17.5927,5000.0
2011-10-21 12:35:00,27.1,27.1,27.05,27.06,8800.0,17.5927,17.5927,17.5602,17.5667,8800.0
2011-10-21 12:40:00,27.08,27.09,27.07,27.07,6600.0,17.5797,17.5862,17.5732,17.5732,6600.0
2011-10-21 12:45:00,27.07,27.08,27.05,27.07,42600.0,17.5732,17.5797,17.5602,17.5732,42600.0
2011-10-21 12:50:00,27.08,27.1,27.07,27.09,5400.0,17.5797,17.5927,17.5732,17.5862,5400.0
2011-10-21 12:55:00,27.09,27.1,27.08,27.08,4800.0,17.5862,17.5927,17.5797,17.5797,4800.0
2011-10-21 13:00:00,27.08,27.1,27.06,27.08,22000.0,17.5797,17.5927,17.5667,17.5797,22000.0
2011-10-21 13:05:00,27.08,27.1,27.08,27.09,8600.0,17.5797,17.5927,17.5797,17.5862,8600.0
2011-10-21 13:10:00,27.09,27.09,27.05,27.06,15200.0,17.5862,17.5862,17.5602,17.5667,15200.0
2011-10-21 13:15:00,27.06,27.07,27.06,27.06,8600.0,17.5667,17.5732,17.5667,17.5667,8600.0
2011-10-21 13:20:00,27.06,27.06,27.05,27.06,14200.0,17.5667,17.5667,17.5602,17.5667,14200.0
2011-10-21 13:25:00,27.05,27.07,27.01,27.02,51800.0,17.5602,17.5732,17.5342,17.5407,51800.0
2011-10-21 13:30:00,27.02,27.05,27.01,27.04,23600.0,17.5407,17.5602,17.5342,17.5537,23600.0
2011-10-21 13:35:00,27.04,27.06,27.03,27.03,4600.0,17.5537,17.5667,17.5472,17.5472,4600.0
2011-10-21 13:40:00,27.03,27.04,27.0,27.0,23800.0,17.5472,17.5537,17.5277,17.5277,23800.0
2011-10-21 13:45:00,27.01,27.06,27.0,27.06,22800.0,17.5342,17.5667,17.5277,17.5667,22800.0
2011-10-21 13:50:00,27.05,27.08,27.05,27.08,12600.0,17.5602,17.5797,17.5602,17.5797,12600.0
2011-10-21 13:55:00,27.08,27.08,27.05,27.05,9000.0,17.5797,17.5797,17.5602,17.5602,9000.0
2011-10-21 14:00:00,27.05,27.11,27.04,27.11,15000.0,17.5602,17.5992,17.5537,17.5992,15000.0
2011-10-21 14:05:00,27.11,27.14,27.1,27.14,19800.0,17.5992,17.6186,17.5927,17.6186,19800.0
2011-10-21 14:10:00,27.14,27.16,27.12,27.16,21600.0,17.6186,17.6316,17.6056,17.6316,21600.0
2011-10-21 14:15:00,27.16,27.18,27.14,27.17,18400.0,17.6316,17.6446,17.6186,17.6381,18400.0
2011-10-21 14:20:00,27.17,27.19,27.17,27.18,19200.0,17.6381,17.6511,17.6381,17.6446,19200.0
2011-10-21 14:25:00,27.18,27.18,27.17,27.17,10000.0,17.6446,17.6446,17.6381,17.6381,10000.0
2011-10-21 14:30:00,27.17,27.18,27.14,27.15,15800.0,17.6381,17.6446,17.6186,17.6251,15800.0
2011-10-21 14:35:00,27.14,27.17,27.14,27.16,10800.0,17.6186,17.6381,17.6186,17.6316,10800.0
2011-10-21 14:40:00,27.17,27.21,27.17,27.2,20000.0,17.6381,17.6641,17.6381,17.6576,20000.0
2011-10-21 14:45:00,27.19,27.2,27.19,27.2,18000.0,17.6511,17.6576,17.6511,17.6576,18000.0
2011-10-21 14:50:00,27.2,27.21,27.18,27.21,15800.0,17.6576,17.6641,17.6446,17.6641,15800.0
2011-10-21 14:55:00,27.2,27.22,27.18,27.22,16800.0,17.6576,17.6706,17.6446,17.6706,16800.0
2011-10-21 15:00:00,27.22,27.25,27.21,27.25,31800.0,17.6706,17.69,17.6641,17.69,31800.0
2011-10-21 15:05:00,27.24,27.27,27.21,27.21,36200.0,17.6835,17.703,17.6641,17.6641,36200.0
2011-10-21 15:10:00,27.21,27.22,27.18,27.18,12600.0,17.6641,17.6706,17.6446,17.6446,12600.0
2011-10-21 15:15:00,27.18,27.21,27.18,27.18,12400.0,17.6446,17.6641,17.6446,17.6446,12400.0
2011-10-21 15:20:00,27.18,27.23,27.18,27.2,22600.0,17.6446,17.6771,17.6446,17.6576,22600.0
2011-10-21 15:25:00,27.2,27.21,27.16,27.16,12800.0,17.6576,17.6641,17.6316,17.6316,12800.0
2011-10-21 15:30:00,27.17,27.18,27.16,27.16,19600.0,17.6381,17.6446,17.6316,17.6316,19600.0
2011-10-21 15:35:00,27.17,27.17,27.14,27.14,24000.0,17.6381,17.6381,17.6186,17.6186,24000.0
2011-10-21 15:40:00,27.13,27.15,27.11,27.11,21800.0,17.6121,17.6251,17.5992,17.5992,21800.0
2011-10-21 15:45:00,27.11,27.17,27.11,27.16,34400.0,17.5992,17.6381,17.5992,17.6316,34400.0
2011-10-21 15:50:00,27.16,27.24,27.16,27.23,76200.0,17.6316,17.6835,17.6316,17.6771,76200.0
2011-10-21 15:55:00,27.22,27.27,27.2,27.25,135400.0,17.6706,17.703,17.6576,17.69,135400.0
2011-10-24 09:30:00,27.23,27.28,27.2,27.22,36800.0,17.6771,17.7095,17.6576,17.6706,36800.0
2011-10-24 09:35:00,27.2,27.2,27.13,27.16,24000.0,17.6576,17.6576,17.6121,17.6316,24000.0
2011-10-24 09:40:00,27.15,27.16,27.08,27.08,30400.0,17.6251,17.6316,17.5797,17.5797,30400.0
2011-10-24 09:45:00,27.11,27.16,27.1,27.12,41400.0,17.5992,17.6316,17.5927,17.6056,41400.0
2011-10-24 09:50:00,27.12,27.25,27.1,27.16,68200.0,17.6056,17.69,17.5927,17.6316,68200.0
2011-10-24 09:55:00,27.16,27.18,27.1,27.14,38400.0,17.6316,17.6446,17.5927,17.6186,38400.0
2011-10-24 10:00:00,27.14,27.16,27.13,27.16,17000.0,17.6186,17.6316,17.6121,17.6316,17000.0
2011-10-24 10:05:00,27.15,27.16,27.14,27.15,12000.0,17.6251,17.6316,17.6186,17.6251,12000.0
2011-10-24 10:10:00,27.15,27.2,27.15,27.2,16000.0,17.6251,17.6576,17.6251,17.6576,16000.0
2011-10-24 10:15:00,27.2,27.21,27.18,27.2,17600.0,17.6576,17.6641,17.6446,17.6576,17600.0
2011-10-24 10:20:00,27.2,27.24,27.2,27.2,17400.0,17.6576,17.6835,17.6576,17.6576,17400.0
2011-10-24 10:25:00,27.2,27.24,27.19,27.22,14000.0,17.6576,17.6835,17.6511,17.6706,14000.0
2011-10-24 10:30:00,27.22,27.23,27.17,27.2,28000.0,17.6706,17.6771,17.6381,17.6576,28000.0
2011-10-24 10:35:00,27.2,27.21,27.19,27.21,14200.0,17.6576,17.6641,17.6511,17.6641,14200.0
2011-10-24 10:40:00,27.2,27.23,27.2,27.22,22600.0,17.6576,17.6771,17.6576,17.6706,22600.0
2011-10-24 10:45:00,27.22,27.27,27.22,27.27,26400.0,17.6706,17.703,17.6706,17.703,26400.0
2011-10-24 10:50:00,27.27,27.27,27.24,27.26,19600.0,17.703,17.703,17.6835,17.6965,19600.0
2011-10-24 10:55:00,27.26,27.27,27.25,27.27,12800.0,17.6965,17.703,17.69,17.703,12800.0
2011-10-24 11:00:00,27.27,27.29,27.27,27.29,17000.0,17.703,17.716,17.703,17.716,17000.0
2011-10-24 11:05:00,27.29,27.33,27.28,27.31,16600.0,17.716,17.742,17.7095,17.729,16600.0
2011-10-24 11:10:00,27.31,27.32,27.29,27.31,24600.0,17.729,17.7355,17.716,17.729,24600.0
2011-10-24 11:15:00,27.3,27.34,27.3,27.34,15800.0,17.7225,17.7485,17.7225,17.7485,15800.0
2011-10-24 11:20:00,27.34,27.35,27.33,27.34,14400.0,17.7485,17.755,17.742,17.7485,14400.0
2011-10-24 11:25:00,27.34,27.36,27.34,27.34,10200.0,17.7485,17.7614,17.7485,17.7485,10200.0
2011-10-24 11:30:00,27.34,27.34,27.28,27.31,56600.0,17.7485,17.7485,17.7095,17.729,56600.0
2011-10-24 11:35:00,27.31,27.31,27.3,27.31,10200.0,17.729,17.729,17.7225,17.729,10200.0
2011-10-24 11:40:00,27.31,27.32,27.3,27.31,5400.0,17.729,17.7355,17.7225,17.729,5400.0
2011-10-24 11:45:00,27.31,27.32,27.28,27.29,20800.0,17.729,17.7355,17.7095,17.716,20800.0
2011-10-24 11:50:00,27.29,27.29,27.25,27.25,8000.0,17.716,17.716,17.69,17.69,8000.0
2011-10-24 11:55:00,27.25,27.25,27.21,27.24,72200.0,17.69,17.69,17.6641,17.6835,72200.0
2011-10-24 12:00:00,27.23,27.28,27.2,27.22,126000.0,17.6771,17.7095,17.6576,17.6706,126000.0
2011-10-24 12:05:00,27.22,27.24,27.21,27.22,50000.0,17.6706,17.6835,17.6641,17.6706,50000.0
2011-10-24 12:10:00,27.22,27.27,27.22,27.24,13400.0,17.6706,17.703,17.6706,17.6835,13400.0
2011-10-24 12:15:00,27.24,27.24,27.21,27.23,8200.0,17.6835,17.6835,17.6641,17.6771,8200.0
2011-10-24 12:20:00,27.23,27.23,27.22,27.23,7800.0,17.6771,17.6771,17.6706,17.6771,7800.0
2011-10-24 12:25:00,27.22,27.24,27.21,27.22,12400.0,17.6706,17.6835,17.6641,17.6706,12400.0
2011-10-24 12:30:00,27.22,27.23,27.18,27.18,8000.0,17.6706,17.6771,17.6446,17.6446,8000.0
2011-10-24 12:35:00,27.19,27.19,27.17,27.17,17400.0,17.6511,17.6511,17.6381,17.6381,17400.0
2011-10-24 12:40:00,27.17,27.18,27.17,27.18,10800.0,17.6381,17.6446,17.6381,17.6446,10800.0
2011-10-24 12:45:00,27.17,27.18,27.15,27.15,17400.0,17.6381,17.6446,17.6251,17.6251,17400.0
2011-10-24 12:50:00,27.16,27.2,27.15,27.2,7400.0,17.6316,17.6576,17.6251,17.6576,7400.0
2011-10-24 12:55:00,27.2,27.23,27.2,27.21,10600.0,17.6576,17.6771,17.6576,17.6641,10600.0
2011-10-24 13:00:00,27.22,27.22,27.22,27.22,6200.0,17.6706,17.6706,17.6706,17.6706,6200.0
2011-10-24 13:05:00,27.22,27.24,27.22,27.23,7400.0,17.6706,17.6835,17.6706,17.6771,7400.0
2011-10-24 13:10:00,27.23,27.25,27.23,27.23,19600.0,17.6771,17.69,17.6771,17.6771,19600.0
2011-10-24 13:15:00,27.23,27.23,27.22,27.22,7200.0,17.6771,17.6771,17.6706,17.6706,7200.0
2011-10-24 13:20:00,27.22,27.23,27.22,27.22,6000.0,17.6706,17.6771,17.6706,17.6706,6000.0
2011-10-24 13:25:00,27.23,27.25,27.23,27.24,16200.0,17.6771,17.69,17.6771,17.6835,16200.0
2011-10-24 13:30:00,27.23,27.24,27.23,27.23,9400.0,17.6771,17.6835,17.6771,17.6771,9400.0
2011-10-24 13:35:00,27.23,27.23,27.23,27.23,8200.0,17.6771,17.6771,17.6771,17.6771,8200.0
2011-10-24 13:40:00,27.23,27.23,27.21,27.22,18600.0,17.6771,17.6771,17.6641,17.6706,18600.0
2011-10-24 13:45:00,27.22,27.27,27.22,27.27,19800.0,17.6706,17.703,17.6706,17.703,19800.0
2011-10-24 13:50:00,27.27,27.27,27.23,27.24,20000.0,17.703,17.703,17.6771,17.6835,20000.0
2011-10-24 13:55:00,27.24,27.25,27.23,27.23,9400.0,17.6835,17.69,17.6771,17.6771,9400.0
2011-10-24 14:00:00,27.23,27.23,27.22,27.23,10000.0,17.6771,17.6771,17.6706,17.6771,10000.0
2011-10-24 14:05:00,27.23,27.23,27.22,27.23,7400.0,17.6771,17.6771,17.6706,17.6771,7400.0
2011-10-24 14:10:00,27.22,27.23,27.2,27.2,9200.0,17.6706,17.6771,17.6576,17.6576,9200.0
2011-10-24 14:15:00,27.21,27.21,27.16,27.17,12000.0,17.6641,17.6641,17.6316,17.6381,12000.0
2011-10-24 14:20:00,27.17,27.19,27.17,27.18,21200.0,17.6381,17.6511,17.6381,17.6446,21200.0
2011-10-24 14:25:00,27.18,27.19,27.18,27.18,12200.0,17.6446,17.6511,17.6446,17.6446,12200.0
2011-10-24 14:30:00,27.18,27.19,27.18,27.18,16400.0,17.6446,17.6511,17.6446,17.6446,16400.0
2011-10-24 14:35:00,27.18,27.19,27.18,27.19,10400.0,17.6446,17.6511,17.6446,17.6511,10400.0
2011-10-24 14:40:00,27.19,27.2,27.18,27.18,18800.0,17.6511,17.6576,17.6446,17.6446,18800.0
2011-10-24 14:45:00,27.18,27.2,27.18,27.2,8600.0,17.6446,17.6576,17.6446,17.6576,8600.0
2011-10-24 14:50:00,27.2,27.21,27.19,27.2,13600.0,17.6576,17.6641,17.6511,17.6576,13600.0
2011-10-24 14:55:00,27.2,27.21,27.17,27.21,58400.0,17.6576,17.6641,17.6381,17.6641,58400.0
2011-10-24 15:00:00,27.21,27.24,27.21,27.21,20000.0,17.6641,17.6835,17.6641,17.6641,20000.0
2011-10-24 15:05:00,27.22,27.22,27.2,27.2,22400.0,17.6706,17.6706,17.6576,17.6576,22400.0
2011-10-24 15:10:00,27.2,27.2,27.16,27.17,22800.0,17.6576,17.6576,17.6316,17.6381,22800.0
2011-10-24 15:15:00,27.18,27.18,27.15,27.17,21400.0,17.6446,17.6446,17.6251,17.6381,21400.0
2011-10-24 15:20:00,27.17,27.17,27.14,27.15,35600.0,17.6381,17.6381,17.6186,17.6251,35600.0
2011-10-24 15:25:00,27.15,27.16,27.13,27.13,35800.0,17.6251,17.6316,17.6121,17.6121,35800.0
2011-10-24 15:30:00,27.14,27.18,27.14,27.16,30600.0,17.6186,17.6446,17.6186,17.6316,30600.0
2011-10-24 15:35:00,27.16,27.19,27.16,27.18,36400.0,17.6316,17.6511,17.6316,17.6446,36400.0
2011-10-24 15:40:00,27.18,27.19,27.16,27.18,43800.0,17.6446,17.6511,17.6316,17.6446,43800.0
2011-10-24 15:45:00,27.18,27.18,27.12,27.12,56600.0,17.6446,17.6446,17.6056,17.6056,56600.0
2011-10-24 15:50:00,27.13,27.15,27.11,27.15,62600.0,17.6121,17.6251,17.5992,17.6251,62600.0
2011-10-24 15:55:00,27.15,27.2,27.13,27.18,117800.0,17.6251,17.6576,17.6121,17.6446,117800.0
2011-10-25 09:30:00,27.05,27.11,27.04,27.08,28800.0,17.5602,17.5992,17.5537,17.5797,28800.0
2011-10-25 09:35:00,27.07,27.13,26.95,27.11,25600.0,17.5732,17.6121,17.4953,17.5992,25600.0
2011-10-25 09:40:00,27.11,27.14,27.08,27.13,10600.0,17.5992,17.6186,17.5797,17.6121,10600.0
2011-10-25 09:45:00,27.11,27.17,27.08,27.08,31000.0,17.5992,17.6381,17.5797,17.5797,31000.0
2011-10-25 09:50:00,27.08,27.12,27.07,27.1,8400.0,17.5797,17.6056,17.5732,17.5927,8400.0
2011-10-25 09:55:00,27.11,27.12,26.99,26.99,13000.0,17.5992,17.6056,17.5213,17.5213,13000.0
2011-10-25 10:00:00,26.97,27.02,26.9,26.94,17600.0,17.5083,17.5407,17.4628,17.4888,17600.0
2011-10-25 10:05:00,26.93,26.98,26.89,26.96,22200.0,17.4823,17.5148,17.4563,17.5018,22200.0
2011-10-25 10:10:00,26.96,26.99,26.96,26.96,7200.0,17.5018,17.5213,17.5018,17.5018,7200.0
2011-10-25 10:15:00,26.96,27.0,26.94,27.0,9400.0,17.5018,17.5277,17.4888,17.5277,9400.0
2011-10-25 10:20:00,27.01,27.04,26.96,26.98,22400.0,17.5342,17.5537,17.5018,17.5148,22400.0
2011-10-25 10:25:00,26.98,27.0,26.97,26.97,8400.0,17.5148,17.5277,17.5083,17.5083,8400.0
2011-10-25 10:30:00,26.97,27.01,26.93,27.01,9600.0,17.5083,17.5342,17.4823,17.5342,9600.0
2011-10-25 10:35:00,27.01,27.04,26.95,27.04,16600.0,17.5342,17.5537,17.4953,17.5537,16600.0
2011-10-25 10:40:00,27.03,27.03,26.96,26.98,8400.0,17.5472,17.5472,17.5018,17.5148,8400.0
2011-10-25 10:45:00,26.98,26.98,26.93,26.94,10000.0,17.5148,17.5148,17.4823,17.4888,10000.0
2011-10-25 10:50:00,26.94,26.95,26.86,26.86,18800.0,17.4888,17.4953,17.4369,17.4369,18800.0
2011-10-25 10:55:00,26.86,26.9,26.85,26.88,50600.0,17.4369,17.4628,17.4304,17.4498,50600.0
2011-10-25 11:00:00,26.87,26.91,26.86,26.86,17600.0,17.4433,17.4693,17.4369,17.4369,17600.0
2011-10-25 11:05:00,26.85,26.85,26.82,26.84,9600.0,17.4304,17.4304,17.4109,17.4239,9600.0
2011-10-25 11:10:00,26.83,26.89,26.82,26.89,9800.0,17.4174,17.4563,17.4109,17.4563,9800.0
2011-10-25 11:15:00,26.9,26.91,26.86,26.88,35800.0,17.4628,17.4693,17.4369,17.4498,35800.0
2011-10-25 11:20:00,26.89,26.93,26.89,26.93,20000.0,17.4563,17.4823,17.4563,17.4823,20000.0
2011-10-25 11:25:00,26.93,26.94,26.91,26.94,14800.0,17.4823,17.4888,17.4693,17.4888,14800.0
2011-10-25 11:30:00,26.93,26.99,26.93,26.97,12400.0,17.4823,17.5213,17.4823,17.5083,12400.0
2011-10-25 11:35:00,26.97,27.0,26.97,26.98,14800.0,17.5083,17.5277,17.5083,17.5148,14800.0
2011-10-25 11:40:00,26.98,26.98,26.95,26.98,16600.0,17.5148,17.5148,17.4953,17.5148,16600.0
2011-10-25 11:45:00,26.97,27.02,26.97,26.99,16400.0,17.5083,17.5407,17.5083,17.5213,16400.0
2011-10-25 11:50:00,26.98,27.02,26.95,27.0,7800.0,17.5148,17.5407,17.4953,17.5277,7800.0
2011-10-25 11:55:00,27.01,27.01,27.0,27.0,10000.0,17.5342,17.5342,17.5277,17.5277,10000.0
2011-10-25 12:00:00,27.0,27.0,26.98,26.98,6800.0,17.5277,17.5277,17.5148,17.5148,6800.0
2011-10-25 12:05:00,26.98,27.03,26.98,27.01,16000.0,17.5148,17.5472,17.5148,17.5342,16000.0
2011-10-25 12:10:00,27.01,27.01,26.99,26.99,3400.0,17.5342,17.5342,17.5213,17.5213,3400.0
2011-10-25 12:15:00,26.98,27.02,26.98,27.0,5400.0,17.5148,17.5407,17.5148,17.5277,5400.0
2011-10-25 12:20:00,27.0,27.01,26.98,26.98,4000.0,17.5277,17.5342,17.5148,17.5148,4000.0
2011-10-25 12:25:00,26.98,27.03,26.96,27.02,14400.0,17.5148,17.5472,17.5018,17.5407,14400.0
2011-10-25 12:30:00,27.03,27.04,27.01,27.01,25400.0,17.5472,17.5537,17.5342,17.5342,25400.0
2011-10-25 12:35:00,27.0,27.01,27.0,27.0,7200.0,17.5277,17.5342,17.5277,17.5277,7200.0
2011-10-25 12:40:00,27.01,27.02,26.99,26.99,14000.0,17.5342,17.5407,17.5213,17.5213,14000.0
2011-10-25 12:45:00,26.99,26.99,26.98,26.98,4600.0,17.5213,17.5213,17.5148,17.5148,4600.0
2011-10-25 12:50:00,26.97,26.99,26.96,26.98,7000.0,17.5083,17.5213,17.5018,17.5148,7000.0
2011-10-25 12:55:00,26.98,26.99,26.98,26.99,10800.0,17.5148,17.5213,17.5148,17.5213,10800.0
2011-10-25 13:00:00,26.99,27.0,26.99,26.99,14600.0,17.5213,17.5277,17.5213,17.5213,14600.0
2011-10-25 13:05:00,26.99,27.04,26.98,27.03,16600.0,17.5213,17.5537,17.5148,17.5472,16600.0
2011-10-25 13:10:00,27.02,27.03,27.0,27.0,5200.0,17.5407,17.5472,17.5277,17.5277,5200.0
2011-10-25 13:15:00,27.0,27.0,26.99,27.0,14400.0,17.5277,17.5277,17.5213,17.5277,14400.0
2011-10-25 13:20:00,27.0,27.02,26.99,27.0,8000.0,17.5277,17.5407,17.5213,17.5277,8000.0
2011-10-25 13:25:00,27.0,27.02,26.99,26.99,10800.0,17.5277,17.5407,17.5213,17.5213,10800.0
2011-10-25 13:30:00,26.99,26.99,26.95,26.95,16800.0,17.5213,17.5213,17.4953,17.4953,16800.0
2011-10-25 13:35:00,26.95,26.99,26.95,26.98,13000.0,17.4953,17.5213,17.4953,17.5148,13000.0
2011-10-25 13:40:00,26.98,26.99,26.97,26.99,19400.0,17.5148,17.5213,17.5083,17.5213,19400.0
2011-10-25 13:45:00,26.99,27.0,26.98,27.0,10400.0,17.5213,17.5277,17.5148,17.5277,10400.0
2011-10-25 13:50:00,27.0,27.06,27.0,27.04,17800.0,17.5277,17.5667,17.5277,17.5537,17800.0
2011-10-25 13:55:00,27.04,27.04,27.02,27.04,7200.0,17.5537,17.5537,17.5407,17.5537,7200.0
2011-10-25 14:00:00,27.05,27.05,26.97,26.99,17600.0,17.5602,17.5602,17.5083,17.5213,17600.0
2011-10-25 14:05:00,27.0,27.02,27.0,27.02,14200.0,17.5277,17.5407,17.5277,17.5407,14200.0
2011-10-25 14:10:00,27.01,27.02,26.99,26.99,15000.0,17.5342,17.5407,17.5213,17.5213,15000.0
2011-10-25 14:15:00,26.99,27.0,26.98,27.0,10000.0,17.5213,17.5277,17.5148,17.5277,10000.0
2011-10-25 14:20:00,27.0,27.02,26.97,27.02,7600.0,17.5277,17.5407,17.5083,17.5407,7600.0
2011-10-25 14:25:00,27.02,27.02,26.98,26.98,11600.0,17.5407,17.5407,17.5148,17.5148,11600.0
2011-10-25 14:30:00,26.98,26.98,26.95,26.95,19600.0,17.5148,17.5148,17.4953,17.4953,19600.0
2011-10-25 14:35:00,26.96,26.98,26.95,26.96,12000.0,17.5018,17.5148,17.4953,17.5018,12000.0
2011-10-25 14:40:00,26.96,27.02,26.95,27.02,23600.0,17.5018,17.5407,17.4953,17.5407,23600.0
2011-10-25 14:45:00,27.01,27.03,27.0,27.02,8800.0,17.5342,17.5472,17.5277,17.5407,8800.0
2011-10-25 14:50:00,27.02,27.02,27.0,27.02,11400.0,17.5407,17.5407,17.5277,17.5407,11400.0
2011-10-25 14:55:00,27.02,27.05,27.0,27.05,12800.0,17.5407,17.5602,17.5277,17.5602,12800.0
2011-10-25 15:00:00,27.05,27.08,27.05,27.05,21000.0,17.5602,17.5797,17.5602,17.5602,21000.0
2011-10-25 15:05:00,27.05,27.05,27.03,27.04,16200.0,17.5602,17.5602,17.5472,17.5537,16200.0
2011-10-25 15:10:00,27.05,27.05,27.0,27.0,14600.0,17.5602,17.5602,17.5277,17.5277,14600.0
2011-10-25 15:15:00,27.0,27.02,27.0,27.0,43400.0,17.5277,17.5407,17.5277,17.5277,43400.0
2011-10-25 15:20:00,27.0,27.01,26.97,26.97,48000.0,17.5277,17.5342,17.5083,17.5083,48000.0
2011-10-25 15:25:00,26.97,27.02,26.97,27.02,34000.0,17.5083,17.5407,17.5083,17.5407,34000.0
2011-10-25 15:30:00,27.02,27.05,27.02,27.02,34000.0,17.5407,17.5602,17.5407,17.5407,34000.0
2011-10-25 15:35:00,27.02,27.02,26.97,26.98,52200.0,17.5407,17.5407,17.5083,17.5148,52200.0
2011-10-25 15:40:00,26.98,27.02,26.98,27.0,51200.0,17.5148,17.5407,17.5148,17.5277,51200.0
2011-10-25 15:45:00,27.0,27.0,26.93,26.95,85800.0,17.5277,17.5277,17.4823,17.4953,85800.0
2011-10-25 15:50:00,26.96,26.96,26.89,26.89,103600.0,17.5018,17.5018,17.4563,17.4563,103600.0
2011-10-25 15:55:00,26.9,26.93,26.86,26.93,105800.0,17.4628,17.4823,17.4369,17.4823,105800.0
2011-10-26 09:30:00,27.24,27.28,27.22,27.24,63800.0,17.6835,17.7095,17.6706,17.6835,63800.0
2011-10-26 09:35:00,27.25,27.26,27.17,27.18,41600.0,17.69,17.6965,17.6381,17.6446,41600.0
2011-10-26 09:40:00,27.18,27.25,27.17,27.23,17400.0,17.6446,17.69,17.6381,17.6771,17400.0
2011-10-26 09:45:00,27.23,27.25,27.21,27.22,17000.0,17.6771,17.69,17.6641,17.6706,17000.0
2011-10-26 09:50:00,27.21,27.22,27.17,27.18,31200.0,17.6641,17.6706,17.6381,17.6446,31200.0
2011-10-26 09:55:00,27.17,27.22,27.17,27.19,19000.0,17.6381,17.6706,17.6381,17.6511,19000.0
2011-10-26 10:00:00,27.21,27.21,27.14,27.15,11800.0,17.6641,17.6641,17.6186,17.6251,11800.0
2011-10-26 10:05:00,27.15,27.17,27.11,27.11,10600.0,17.6251,17.6381,17.5992,17.5992,10600.0
2011-10-26 10:10:00,27.11,27.11,27.06,27.06,16200.0,17.5992,17.5992,17.5667,17.5667,16200.0
2011-10-26 10:15:00,27.05,27.05,27.0,27.02,54200.0,17.5602,17.5602,17.5277,17.5407,54200.0
2011-10-26 10:20:00,27.03,27.04,26.98,26.99,27000.0,17.5472,17.5537,17.5148,17.5213,27000.0
2011-10-26 10:25:00,27.0,27.0,26.97,26.98,21000.0,17.5277,17.5277,17.5083,17.5148,21000.0
2011-10-26 10:30:00,26.98,26.98,26.93,26.94,26800.0,17.5148,17.5148,17.4823,17.4888,26800.0
2011-10-26 10:35:00,26.94,26.99,26.93,26.96,23600.0,17.4888,17.5213,17.4823,17.5018,23600.0
2011-10-26 10:40:00,26.96,26.96,26.89,26.9,17200.0,17.5018,17.5018,17.4563,17.4628,17200.0
2011-10-26 10:45:00,26.9,26.93,26.86,26.86,30200.0,17.4628,17.4823,17.4369,17.4369,30200.0
2011-10-26 10:50:00,26.86,26.92,26.84,26.89,34000.0,17.4369,17.4758,17.4239,17.4563,34000.0
2011-10-26 10:55:00,26.89,26.94,26.86,26.94,39600.0,17.4563,17.4888,17.4369,17.4888,39600.0
2011-10-26 11:00:00,26.95,26.98,26.95,26.98,7600.0,17.4953,17.5148,17.4953,17.5148,7600.0
2011-10-26 11:05:00,26.98,27.0,26.93,26.93,10600.0,17.5148,17.5277,17.4823,17.4823,10600.0
2011-10-26 11:10:00,26.93,26.96,26.92,26.93,13800.0,17.4823,17.5018,17.4758,17.4823,13800.0
2011-10-26 11:15:00,26.93,26.93,26.9,26.91,123000.0,17.4823,17.4823,17.4628,17.4693,123000.0
2011-10-26 11:20:00,26.9,26.91,26.88,26.91,13000.0,17.4628,17.4693,17.4498,17.4693,13000.0
2011-10-26 11:25:00,26.91,26.98,26.91,26.97,14600.0,17.4693,17.5148,17.4693,17.5083,14600.0
2011-10-26 11:30:00,26.98,26.99,26.94,26.97,15200.0,17.5148,17.5213,17.4888,17.5083,15200.0
2011-10-26 11:35:00,26.97,26.98,26.95,26.96,92000.0,17.5083,17.5148,17.4953,17.5018,92000.0
2011-10-26 11:40:00,26.96,26.99,26.96,26.98,22400.0,17.5018,17.5213,17.5018,17.5148,22400.0
2011-10-26 11:45:00,26.99,26.99,26.96,26.97,7200.0,17.5213,17.5213,17.5018,17.5083,7200.0
2011-10-26 11:50:00,26.97,27.0,26.97,27.0,41600.0,17.5083,17.5277,17.5083,17.5277,41600.0
2011-10-26 11:55:00,27.0,27.0,26.98,27.0,14800.0,17.5277,17.5277,17.5148,17.5277,14800.0
2011-10-26 12:00:00,27.0,27.0,26.99,27.0,25200.0,17.5277,17.5277,17.5213,17.5277,25200.0
2011-10-26 12:05:00,27.0,27.01,26.99,26.99,17600.0,17.5277,17.5342,17.5213,17.5213,17600.0
2011-10-26 12:10:00,26.98,26.98,26.96,26.97,15200.0,17.5148,17.5148,17.5018,17.5083,15200.0
2011-10-26 12:15:00,26.98,27.0,26.98,27.0,5400.0,17.5148,17.5277,17.5148,17.5277,5400.0
2011-10-26 12:20:00,27.0,27.0,26.96,26.96,25200.0,17.5277,17.5277,17.5018,17.5018,25200.0
2011-10-26 12:25:00,26.95,26.98,26.94,26.94,114600.0,17.4953,17.5148,17.4888,17.4888,114600.0
2011-10-26 12:30:00,26.95,26.97,26.95,26.96,18800.0,17.4953,17.5083,17.4953,17.5018,18800.0
2011-10-26 12:35:00,26.96,26.97,26.95,26.97,11400.0,17.5018,17.5083,17.4953,17.5083,11400.0
2011-10-26 12:40:00,26.96,26.97,26.96,26.96,22000.0,17.5018,17.5083,17.5018,17.5018,22000.0
2011-10-26 12:45:00,26.96,26.96,26.93,26.93,17000.0,17.5018,17.5018,17.4823,17.4823,17000.0
2011-10-26 12:50:00,26.93,26.95,26.93,26.95,17000.0,17.4823,17.4953,17.4823,17.4953,17000.0
2011-10-26 12:55:00,26.95,26.95,26.94,26.95,7600.0,17.4953,17.4953,17.4888,17.4953,7600.0
2011-10-26 13:00:00,26.95,26.95,26.93,26.93,11600.0,17.4953,17.4953,17.4823,17.4823,11600.0
2011-10-26 13:05:00,26.93,26.95,26.92,26.92,13800.0,17.4823,17.4953,17.4758,17.4758,13800.0
2011-10-26 13:10:00,26.92,26.92,26.91,26.92,7800.0,17.4758,17.4758,17.4693,17.4758,7800.0
2011-10-26 13:15:00,26.92,26.93,26.9,26.92,135800.0,17.4758,17.4823,17.4628,17.4758,135800.0
2011-10-26 13:20:00,26.92,26.93,26.88,26.9,163600.0,17.4758,17.4823,17.4498,17.4628,163600.0
2011-10-26 13:25:00,26.9,26.92,26.9,26.9,131400.0,17.4628,17.4758,17.4628,17.4628,131400.0
2011-10-26 13:30:00,26.9,26.96,26.9,26.93,109000.0,17.4628,17.5018,17.4628,17.4823,109000.0
2011-10-26 13:35:00,26.93,26.97,26.93,26.94,366400.0,17.4823,17.5083,17.4823,17.4888,366400.0
2011-10-26 13:40:00,26.94,26.95,26.88,26.88,58200.0,17.4888,17.4953,17.4498,17.4498,58200.0
2011-10-26 13:45:00,26.89,26.95,26.87,26.92,22800.0,17.4563,17.4953,17.4433,17.4758,22800.0
2011-10-26 13:50:00,26.92,26.96,26.86,26.9,69600.0,17.4758,17.5018,17.4369,17.4628,69600.0
2011-10-26 13:55:00,26.9,26.93,26.87,26.93,59200.0,17.4628,17.4823,17.4433,17.4823,59200.0
2011-10-26 14:00:00,26.93,26.99,26.93,26.96,36800.0,17.4823,17.5213,17.4823,17.5018,36800.0
2011-10-26 14:05:00,26.96,27.03,26.93,27.02,26000.0,17.5018,17.5472,17.4823,17.5407,26000.0
2011-10-26 14:10:00,27.01,27.01,26.96,26.97,25800.0,17.5342,17.5342,17.5018,17.5083,25800.0
2011-10-26 14:15:00,26.97,26.97,26.94,26.95,15000.0,17.5083,17.5083,17.4888,17.4953,15000.0
2011-10-26 14:20:00,26.95,26.97,26.95,26.97,19400.0,17.4953,17.5083,17.4953,17.5083,19400.0
2011-10-26 14:25:00,26.97,27.0,26.97,27.0,20000.0,17.5083,17.5277,17.5083,17.5277,20000.0
2011-10-26 14:30:00,27.0,27.07,26.99,27.07,26200.0,17.5277,17.5732,17.5213,17.5732,26200.0
2011-10-26 14:35:00,27.07,27.08,27.03,27.08,19400.0,17.5732,17.5797,17.5472,17.5797,19400.0
2011-10-26 14:40:00,27.07,27.09,27.03,27.08,116200.0,17.5732,17.5862,17.5472,17.5797,116200.0
2011-10-26 14:45:00,27.08,27.1,27.07,27.08,37600.0,17.5797,17.5927,17.5732,17.5797,37600.0
2011-10-26 14:50:00,27.08,27.08,27.03,27.05,53200.0,17.5797,17.5797,17.5472,17.5602,53200.0
2011-10-26 14:55:00,27.04,27.05,27.03,27.03,34200.0,17.5537,17.5602,17.5472,17.5472,34200.0
2011-10-26 15:00:00,27.03,27.06,27.02,27.04,33400.0,17.5472,17.5667,17.5407,17.5537,33400.0
2011-10-26 15:05:00,27.03,27.04,26.98,27.0,15800.0,17.5472,17.5537,17.5148,17.5277,15800.0
2011-10-26 15:10:00,27.0,27.06,27.0,27.06,15600.0,17.5277,17.5667,17.5277,17.5667,15600.0
2011-10-26 15:15:00,27.06,27.08,27.03,27.04,122600.0,17.5667,17.5797,17.5472,17.5537,122600.0
2011-10-26 15:20:00,27.03,27.07,27.03,27.06,137400.0,17.5472,17.5732,17.5472,17.5667,137400.0
2011-10-26 15:25:00,27.05,27.13,27.05,27.11,80400.0,17.5602,17.6121,17.5602,17.5992,80400.0
2011-10-26 15:30:00,27.11,27.16,27.09,27.15,125600.0,17.5992,17.6316,17.5862,17.6251,125600.0
2011-10-26 15:35:00,27.16,27.18,27.15,27.15,138600.0,17.6316,17.6446,17.6251,17.6251,138600.0
2011-10-26 15:40:00,27.16,27.21,27.15,27.19,91400.0,17.6316,17.6641,17.6251,17.6511,91400.0
2011-10-26 15:45:00,27.18,27.18,27.13,27.15,104200.0,17.6446,17.6446,17.6121,17.6251,104200.0
2011-10-26 15:50:00,27.15,27.15,27.09,27.11,76600.0,17.6251,17.6251,17.5862,17.5992,76600.0
2011-10-26 15:55:00,27.11,27.11,27.06,27.1,131600.0,17.5992,17.5992,17.5667,17.5927,131600.0
2011-10-27 09:30:00,27.79,27.79,27.43,27.49,72600.0,18.0406,18.0406,17.8069,17.8458,72600.0
2011-10-27 09:35:00,27.49,27.53,27.41,27.41,47400.0,17.8458,17.8718,17.7939,17.7939,47400.0
2011-10-27 09:40:00,27.39,27.42,27.36,27.38,59800.0,17.7809,17.8004,17.7614,17.7744,59800.0
2011-10-27 09:45:00,27.39,27.39,27.33,27.36,102000.0,17.7809,17.7809,17.742,17.7614,102000.0
2011-10-27 09:50:00,27.36,27.38,27.35,27.36,164800.0,17.7614,17.7744,17.755,17.7614,164800.0
2011-10-27 09:55:00,27.36,27.36,27.29,27.31,60400.0,17.7614,17.7614,17.716,17.729,60400.0
2011-10-27 10:00:00,27.3,27.38,27.29,27.36,60600.0,17.7225,17.7744,17.716,17.7614,60600.0
2011-10-27 10:05:00,27.37,27.4,27.36,27.4,54000.0,17.7679,17.7874,17.7614,17.7874,54000.0
2011-10-27 10:10:00,27.4,27.42,27.39,27.39,136800.0,17.7874,17.8004,17.7809,17.7809,136800.0
2011-10-27 10:15:00,27.39,27.43,27.36,27.36,66000.0,17.7809,17.8069,17.7614,17.7614,66000.0
2011-10-27 10:20:00,27.37,27.37,27.32,27.34,42200.0,17.7679,17.7679,17.7355,17.7485,42200.0
2011-10-27 10:25:00,27.33,27.33,27.26,27.27,43400.0,17.742,17.742,17.6965,17.703,43400.0
2011-10-27 10:30:00,27.27,27.34,27.27,27.32,79400.0,17.703,17.7485,17.703,17.7355,79400.0
2011-10-27 10:35:00,27.32,27.32,27.3,27.32,15800.0,17.7355,17.7355,17.7225,17.7355,15800.0
2011-10-27 10:40:00,27.32,27.38,27.32,27.36,31200.0,17.7355,17.7744,17.7355,17.7614,31200.0
2011-10-27 10:45:00,27.36,27.39,27.36,27.36,36600.0,17.7614,17.7809,17.7614,17.7614,36600.0
2011-10-27 10:50:00,27.36,27.38,27.36,27.38,25000.0,17.7614,17.7744,17.7614,17.7744,25000.0
2011-10-27 10:55:00,27.38,27.38,27.35,27.36,46800.0,17.7744,17.7744,17.755,17.7614,46800.0
2011-10-27 11:00:00,27.36,27.36,27.33,27.36,47000.0,17.7614,17.7614,17.742,17.7614,47000.0
2011-10-27 11:05:00,27.37,27.39,27.36,27.38,95000.0,17.7679,17.7809,17.7614,17.7744,95000.0
2011-10-27 11:10:00,27.38,27.38,27.37,27.38,34400.0,17.7744,17.7744,17.7679,17.7744,34400.0
2011-10-27 11:15:00,27.37,27.39,27.35,27.35,53600.0,17.7679,17.7809,17.755,17.755,53600.0
2011-10-27 11:20:00,27.34,27.36,27.34,27.36,24400.0,17.7485,17.7614,17.7485,17.7614,24400.0
2011-10-27 11:25:00,27.36,27.36,27.29,27.3,30200.0,17.7614,17.7614,17.716,17.7225,30200.0
2011-10-27 11:30:00,27.3,27.34,27.29,27.33,23400.0,17.7225,17.7485,17.716,17.742,23400.0
2011-10-27 11:35:00,27.33,27.36,27.33,27.36,28800.0,17.742,17.7614,17.742,17.7614,28800.0
2011-10-27 11:40:00,27.35,27.36,27.31,27.31,18000.0,17.755,17.7614,17.729,17.729,18000.0
2011-10-27 11:45:00,27.31,27.32,27.28,27.3,41800.0,17.729,17.7355,17.7095,17.7225,41800.0
2011-10-27 11:50:00,27.31,27.36,27.31,27.36,11600.0,17.729,17.7614,17.729,17.7614,11600.0
2011-10-27 11:55:00,27.36,27.43,27.36,27.42,31200.0,17.7614,17.8069,17.7614,17.8004,31200.0
2011-10-27 12:00:00,27.42,27.5,27.41,27.49,40600.0,17.8004,17.8523,17.7939,17.8458,40600.0
2011-10-27 12:05:00,27.5,27.52,27.5,27.5,34600.0,17.8523,17.8653,17.8523,17.8523,34600.0
2011-10-27 12:10:00,27.5,27.5,27.48,27.49,24200.0,17.8523,17.8523,17.8393,17.8458,24200.0
2011-10-27 12:15:00,27.48,27.5,27.48,27.5,24400.0,17.8393,17.8523,17.8393,17.8523,24400.0
2011-10-27 12:20:00,27.5,27.5,27.46,27.47,34400.0,17.8523,17.8523,17.8264,17.8329,34400.0
2011-10-27 12:25:00,27.47,27.49,27.45,27.45,38600.0,17.8329,17.8458,17.8199,17.8199,38600.0
2011-10-27 12:30:00,27.45,27.51,27.45,27.5,56000.0,17.8199,17.8588,17.8199,17.8523,56000.0
2011-10-27 12:35:00,27.51,27.51,27.47,27.49,32400.0,17.8588,17.8588,17.8329,17.8458,32400.0
2011-10-27 12:40:00,27.5,27.5,27.46,27.46,27600.0,17.8523,17.8523,17.8264,17.8264,27600.0
2011-10-27 12:45:00,27.46,27.46,27.39,27.41,96000.0,17.8264,17.8264,17.7809,17.7939,96000.0
2011-10-27 12:50:00,27.41,27.44,27.41,27.43,29000.0,17.7939,17.8134,17.7939,17.8069,29000.0
2011-10-27 12:55:00,27.43,27.43,27.37,27.37,109400.0,17.8069,17.8069,17.7679,17.7679,109400.0
2011-10-27 13:00:00,27.38,27.42,27.38,27.42,23800.0,17.7744,17.8004,17.7744,17.8004,23800.0
2011-10-27 13:05:00,27.42,27.43,27.41,27.42,24200.0,17.8004,17.8069,17.7939,17.8004,24200.0
2011-10-27 13:10:00,27.43,27.46,27.43,27.45,259200.0,17.8069,17.8264,17.8069,17.8199,259200.0
2011-10-27 13:15:00,27.45,27.45,27.42,27.43,33000.0,17.8199,17.8199,17.8004,17.8069,33000.0
2011-10-27 13:20:00,27.42,27.43,27.42,27.43,14400.0,17.8004,17.8069,17.8004,17.8069,14400.0
2011-10-27 13:25:00,27.43,27.44,27.41,27.43,39800.0,17.8069,17.8134,17.7939,17.8069,39800.0
2011-10-27 13:30:00,27.42,27.46,27.42,27.43,225600.0,17.8004,17.8264,17.8004,17.8069,225600.0
2011-10-27 13:35:00,27.45,27.46,27.43,27.46,19000.0,17.8199,17.8264,17.8069,17.8264,19000.0
2011-10-27 13:40:00,27.46,27.47,27.44,27.46,14800.0,17.8264,17.8329,17.8134,17.8264,14800.0
2011-10-27 13:45:00,27.47,27.48,27.44,27.45,40400.0,17.8329,17.8393,17.8134,17.8199,40400.0
2011-10-27 13:50:00,27.45,27.46,27.44,27.45,43200.0,17.8199,17.8264,17.8134,17.8199,43200.0
2011-10-27 13:55:00,27.46,27.48,27.45,27.46,42400.0,17.8264,17.8393,17.8199,17.8264,42400.0
2011-10-27 14:00:00,27.46,27.47,27.44,27.45,64600.0,17.8264,17.8329,17.8134,17.8199,64600.0
2011-10-27 14:05:00,27.44,27.45,27.4,27.4,56400.0,17.8134,17.8199,17.7874,17.7874,56400.0
2011-10-27 14:10:00,27.4,27.41,27.39,27.4,46200.0,17.7874,17.7939,17.7809,17.7874,46200.0
2011-10-27 14:15:00,27.4,27.41,27.39,27.39,51200.0,17.7874,17.7939,17.7809,17.7809,51200.0
2011-10-27 14:20:00,27.39,27.41,27.39,27.4,38200.0,17.7809,17.7939,17.7809,17.7874,38200.0
2011-10-27 14:25:00,27.4,27.42,27.39,27.42,70800.0,17.7874,17.8004,17.7809,17.8004,70800.0
2011-10-27 14:30:00,27.42,27.43,27.39,27.41,45600.0,17.8004,17.8069,17.7809,17.7939,45600.0
2011-10-27 14:35:00,27.4,27.43,27.39,27.42,52000.0,17.7874,17.8069,17.7809,17.8004,52000.0
2011-10-27 14:40:00,27.42,27.43,27.4,27.41,50200.0,17.8004,17.8069,17.7874,17.7939,50200.0
2011-10-27 14:45:00,27.41,27.42,27.4,27.41,40600.0,17.7939,17.8004,17.7874,17.7939,40600.0
2011-10-27 14:50:00,27.4,27.42,27.39,27.39,50400.0,17.7874,17.8004,17.7809,17.7809,50400.0
2011-10-27 14:55:00,27.4,27.43,27.38,27.39,55800.0,17.7874,17.8069,17.7744,17.7809,55800.0
2011-10-27 15:00:00,27.4,27.41,27.36,27.41,128600.0,17.7874,17.7939,17.7614,17.7939,128600.0
2011-10-27 15:05:00,27.41,27.43,27.39,27.43,106600.0,17.7939,17.8069,17.7809,17.8069,106600.0
2011-10-27 15:10:00,27.43,27.46,27.41,27.42,71400.0,17.8069,17.8264,17.7939,17.8004,71400.0
2011-10-27 15:15:00,27.42,27.48,27.42,27.47,79600.0,17.8004,17.8393,17.8004,17.8329,79600.0
2011-10-27 15:20:00,27.48,27.5,27.47,27.49,135800.0,17.8393,17.8523,17.8329,17.8458,135800.0
2011-10-27 15:25:00,27.49,27.5,27.41,27.42,91400.0,17.8458,17.8523,17.7939,17.8004,91400.0
2011-10-27 15:30:00,27.41,27.43,27.4,27.41,74600.0,17.7939,17.8069,17.7874,17.7939,74600.0
2011-10-27 15:35:00,27.41,27.42,27.38,27.41,96200.0,17.7939,17.8004,17.7744,17.7939,96200.0
2011-10-27 15:40:00,27.41,27.42,27.38,27.39,68000.0,17.7939,17.8004,17.7744,17.7809,68000.0
2011-10-27 15:45:00,27.39,27.39,27.29,27.31,119600.0,17.7809,17.7809,17.716,17.729,119600.0
2011-10-27 15:50:00,27.32,27.33,27.26,27.28,107400.0,17.7355,17.742,17.6965,17.7095,107400.0
2011-10-27 15:55:00,27.28,27.36,27.25,27.35,247600.0,17.7095,17.7614,17.69,17.755,247600.0
2011-10-28 09:30:00,27.38,27.38,27.14,27.15,39200.0,17.7744,17.7744,17.6186,17.6251,39200.0
2011-10-28 09:35:00,27.15,27.32,27.15,27.32,27600.0,17.6251,17.7355,17.6251,17.7355,27600.0
2011-10-28 09:40:00,27.33,27.35,27.31,27.33,20000.0,17.742,17.755,17.729,17.742,20000.0
2011-10-28 09:45:00,27.32,27.36,27.32,27.33,16400.0,17.7355,17.7614,17.7355,17.742,16400.0
2011-10-28 09:50:00,27.36,27.37,27.31,27.32,26000.0,17.7614,17.7679,17.729,17.7355,26000.0
2011-10-28 09:55:00,27.33,27.41,27.23,27.28,34600.0,17.742,17.7939,17.6771,17.7095,34600.0
2011-10-28 10:00:00,27.27,27.29,27.24,27.24,28000.0,17.703,17.716,17.6835,17.6835,28000.0
2011-10-28 10:05:00,27.24,27.24,27.19,27.19,17200.0,17.6835,17.6835,17.6511,17.6511,17200.0
2011-10-28 10:10:00,27.18,27.18,27.11,27.11,27400.0,17.6446,17.6446,17.5992,17.5992,27400.0
2011-10-28 10:15:00,27.12,27.13,27.09,27.11,17400.0,17.6056,17.6121,17.5862,17.5992,17400.0
2011-10-28 10:20:00,27.11,27.16,27.11,27.14,27000.0,17.5992,17.6316,17.5992,17.6186,27000.0
2011-10-28 10:25:00,27.14,27.16,27.11,27.11,24600.0,17.6186,17.6316,17.5992,17.5992,24600.0
2011-10-28 10:30:00,27.1,27.15,27.1,27.14,45200.0,17.5927,17.6251,17.5927,17.6186,45200.0
2011-10-28 10:35:00,27.14,27.16,27.13,27.16,26600.0,17.6186,17.6316,17.6121,17.6316,26600.0
2011-10-28 10:40:00,27.17,27.18,27.16,27.17,23000.0,17.6381,17.6446,17.6316,17.6381,23000.0
2011-10-28 10:45:00,27.16,27.17,27.15,27.16,20000.0,17.6316,17.6381,17.6251,17.6316,20000.0
2011-10-28 10:50:00,27.17,27.18,27.12,27.15,25800.0,17.6381,17.6446,17.6056,17.6251,25800.0
2011-10-28 10:55:00,27.15,27.21,27.15,27.2,22000.0,17.6251,17.6641,17.6251,17.6576,22000.0
2011-10-28 11:00:00,27.2,27.22,27.19,27.21,15800.0,17.6576,17.6706,17.6511,17.6641,15800.0
2011-10-28 11:05:00,27.21,27.22,27.2,27.21,34600.0,17.6641,17.6706,17.6576,17.6641,34600.0
2011-10-28 11:10:00,27.21,27.22,27.2,27.2,15600.0,17.6641,17.6706,17.6576,17.6576,15600.0
2011-10-28 11:15:00,27.2,27.2,27.17,27.19,15000.0,17.6576,17.6576,17.6381,17.6511,15000.0
2011-10-28 11:20:00,27.19,27.24,27.19,27.24,17000.0,17.6511,17.6835,17.6511,17.6835,17000.0
2011-10-28 11:25:00,27.24,27.24,27.17,27.18,31200.0,17.6835,17.6835,17.6381,17.6446,31200.0
2011-10-28 11:30:00,27.18,27.2,27.18,27.2,19600.0,17.6446,17.6576,17.6446,17.6576,19600.0
2011-10-28 11:35:00,27.2,27.2,27.15,27.15,18600.0,17.6576,17.6576,17.6251,17.6251,18600.0
2011-10-28 11:40:00,27.15,27.18,27.15,27.18,26400.0,17.6251,17.6446,17.6251,17.6446,26400.0
2011-10-28 11:45:00,27.19,27.24,27.19,27.24,17400.0,17.6511,17.6835,17.6511,17.6835,17400.0
2011-10-28 11:50:00,27.24,27.24,27.21,27.22,17600.0,17.6835,17.6835,17.6641,17.6706,17600.0
2011-10-28 11:55:00,27.21,27.23,27.21,27.22,25000.0,17.6641,17.6771,17.6641,17.6706,25000.0
2011-10-28 12:00:00,27.22,27.22,27.2,27.2,17400.0,17.6706,17.6706,17.6576,17.6576,17400.0
2011-10-28 12:05:00,27.2,27.21,27.19,27.2,13200.0,17.6576,17.6641,17.6511,17.6576,13200.0
2011-10-28 12:10:00,27.2,27.21,27.2,27.21,15400.0,17.6576,17.6641,17.6576,17.6641,15400.0
2011-10-28 12:15:00,27.2,27.2,27.2,27.2,5600.0,17.6576,17.6576,17.6576,17.6576,5600.0
2011-10-28 12:20:00,27.2,27.2,27.18,27.19,22000.0,17.6576,17.6576,17.6446,17.6511,22000.0
2011-10-28 12:25:00,27.19,27.19,27.15,27.17,8200.0,17.6511,17.6511,17.6251,17.6381,8200.0
2011-10-28 12:30:00,27.17,27.2,27.16,27.2,19000.0,17.6381,17.6576,17.6316,17.6576,19000.0
2011-10-28 12:35:00,27.21,27.22,27.21,27.22,10200.0,17.6641,17.6706,17.6641,17.6706,10200.0
2011-10-28 12:40:00,27.22,27.23,27.19,27.19,13600.0,17.6706,17.6771,17.6511,17.6511,13600.0
2011-10-28 12:45:00,27.2,27.22,27.2,27.2,32000.0,17.6576,17.6706,17.6576,17.6576,32000.0
2011-10-28 12:50:00,27.2,27.2,27.18,27.19,21600.0,17.6576,17.6576,17.6446,17.6511,21600.0
2011-10-28 12:55:00,27.18,27.2,27.18,27.2,24200.0,17.6446,17.6576,17.6446,17.6576,24200.0
2011-10-28 13:00:00,27.2,27.2,27.2,27.2,11800.0,17.6576,17.6576,17.6576,17.6576,11800.0
2011-10-28 13:05:00,27.2,27.2,27.17,27.18,28400.0,17.6576,17.6576,17.6381,17.6446,28400.0
2011-10-28 13:10:00,27.18,27.2,27.18,27.2,21400.0,17.6446,17.6576,17.6446,17.6576,21400.0
2011-10-28 13:15:00,27.2,27.2,27.18,27.2,10600.0,17.6576,17.6576,17.6446,17.6576,10600.0
2011-10-28 13:20:00,27.2,27.2,27.18,27.2,31800.0,17.6576,17.6576,17.6446,17.6576,31800.0
2011-10-28 13:25:00,27.2,27.2,27.19,27.2,29600.0,17.6576,17.6576,17.6511,17.6576,29600.0
2011-10-28 13:30:00,27.2,27.2,27.17,27.18,25800.0,17.6576,17.6576,17.6381,17.6446,25800.0
2011-10-28 13:35:00,27.18,27.2,27.17,27.2,19200.0,17.6446,17.6576,17.6381,17.6576,19200.0
2011-10-28 13:40:00,27.2,27.2,27.18,27.2,19200.0,17.6576,17.6576,17.6446,17.6576,19200.0
2011-10-28 13:45:00,27.2,27.2,27.16,27.18,28000.0,17.6576,17.6576,17.6316,17.6446,28000.0
2011-10-28 13:50:00,27.18,27.2,27.17,27.19,16400.0,17.6446,17.6576,17.6381,17.6511,16400.0
2011-10-28 13:55:00,27.19,27.2,27.19,27.19,30000.0,17.6511,17.6576,17.6511,17.6511,30000.0
2011-10-28 14:00:00,27.2,27.2,27.2,27.2,14200.0,17.6576,17.6576,17.6576,17.6576,14200.0
2011-10-28 14:05:00,27.2,27.2,27.16,27.18,42200.0,17.6576,17.6576,17.6316,17.6446,42200.0
2011-10-28 14:10:00,27.18,27.18,27.16,27.17,12000.0,17.6446,17.6446,17.6316,17.6381,12000.0
2011-10-28 14:15:00,27.17,27.17,27.14,27.15,23600.0,17.6381,17.6381,17.6186,17.6251,23600.0
2011-10-28 14:20:00,27.16,27.16,27.15,27.16,16200.0,17.6316,17.6316,17.6251,17.6316,16200.0
2011-10-28 14:25:00,27.16,27.18,27.15,27.17,13800.0,17.6316,17.6446,17.6251,17.6381,13800.0
2011-10-28 14:30:00,27.17,27.18,27.16,27.17,23000.0,17.6381,17.6446,17.6316,17.6381,23000.0
2011-10-28 14:35:00,27.17,27.17,27.16,27.16,10600.0,17.6381,17.6381,17.6316,17.6316,10600.0
2011-10-28 14:40:00,27.16,27.19,27.16,27.19,24000.0,17.6316,17.6511,17.6316,17.6511,24000.0
2011-10-28 14:45:00,27.19,27.19,27.18,27.19,13800.0,17.6511,17.6511,17.6446,17.6511,13800.0
2011-10-28 14:50:00,27.19,27.22,27.18,27.19,24600.0,17.6511,17.6706,17.6446,17.6511,24600.0
2011-10-28 14:55:00,27.19,27.22,27.18,27.22,16000.0,17.6511,17.6706,17.6446,17.6706,16000.0
2011-10-28 15:00:00,27.22,27.25,27.21,27.25,29600.0,17.6706,17.69,17.6641,17.69,29600.0
2011-10-28 15:05:00,27.25,27.25,27.2,27.2,18400.0,17.69,17.69,17.6576,17.6576,18400.0
2011-10-28 15:10:00,27.2,27.2,27.17,27.2,25400.0,17.6576,17.6576,17.6381,17.6576,25400.0
2011-10-28 15:15:00,27.2,27.2,27.14,27.15,21000.0,17.6576,17.6576,17.6186,17.6251,21000.0
2011-10-28 15:20:00,27.15,27.15,27.12,27.12,71400.0,17.6251,17.6251,17.6056,17.6056,71400.0
2011-10-28 15:25:00,27.12,27.13,27.08,27.08,96000.0,17.6056,17.6121,17.5797,17.5797,96000.0
2011-10-28 15:30:00,27.08,27.09,27.05,27.08,143400.0,17.5797,17.5862,17.5602,17.5797,143400.0
2011-10-28 15:35:00,27.08,27.11,27.07,27.11,46000.0,17.5797,17.5992,17.5732,17.5992,46000.0
2011-10-28 15:40:00,27.11,27.13,27.11,27.11,62800.0,17.5992,17.6121,17.5992,17.5992,62800.0
2011-10-28 15:45:00,27.11,27.11,27.09,27.1,128000.0,17.5992,17.5992,17.5862,17.5927,128000.0
2011-10-28 15:50:00,27.1,27.12,27.08,27.11,121000.0,17.5927,17.6056,17.5797,17.5992,121000.0
2011-10-28 15:55:00,27.1,27.1,27.07,27.07,190600.0,17.5927,17.5927,17.5732,17.5732,190600.0
2011-10-31 09:30:00,26.89,27.07,26.86,27.07,39800.0,17.4563,17.5732,17.4369,17.5732,39800.0
2011-10-31 09:35:00,27.07,27.07,26.94,27.03,16800.0,17.5732,17.5732,17.4888,17.5472,16800.0
2011-10-31 09:40:00,27.04,27.04,26.93,26.96,22600.0,17.5537,17.5537,17.4823,17.5018,22600.0
2011-10-31 09:45:00,26.96,26.98,26.9,26.97,99800.0,17.5018,17.5148,17.4628,17.5083,99800.0
2011-10-31 09:50:00,26.96,26.99,26.95,26.98,26400.0,17.5018,17.5213,17.4953,17.5148,26400.0
2011-10-31 09:55:00,26.98,26.99,26.95,26.98,16200.0,17.5148,17.5213,17.4953,17.5148,16200.0
2011-10-31 10:00:00,26.99,27.02,26.98,27.01,28000.0,17.5213,17.5407,17.5148,17.5342,28000.0
2011-10-31 10:05:00,27.02,27.06,27.01,27.04,21600.0,17.5407,17.5667,17.5342,17.5537,21600.0
2011-10-31 10:10:00,27.04,27.09,27.04,27.08,16800.0,17.5537,17.5862,17.5537,17.5797,16800.0
2011-10-31 10:15:00,27.08,27.08,27.03,27.04,234400.0,17.5797,17.5797,17.5472,17.5537,234400.0
2011-10-31 10:20:00,27.05,27.09,27.04,27.09,33200.0,17.5602,17.5862,17.5537,17.5862,33200.0
2011-10-31 10:25:00,27.09,27.11,27.09,27.11,33800.0,17.5862,17.5992,17.5862,17.5992,33800.0
2011-10-31 10:30:00,27.11,27.2,27.11,27.2,91600.0,17.5992,17.6576,17.5992,17.6576,91600.0
2011-10-31 10:35:00,27.2,27.2,27.19,27.2,21000.0,17.6576,17.6576,17.6511,17.6576,21000.0
2011-10-31 10:40:00,27.2,27.21,27.16,27.16,169200.0,17.6576,17.6641,17.6316,17.6316,169200.0
2011-10-31 10:45:00,27.17,27.18,27.15,27.15,16200.0,17.6381,17.6446,17.6251,17.6251,16200.0
2011-10-31 10:50:00,27.15,27.19,27.15,27.17,80200.0,17.6251,17.6511,17.6251,17.6381,80200.0
2011-10-31 10:55:00,27.17,27.18,27.14,27.16,16800.0,17.6381,17.6446,17.6186,17.6316,16800.0
2011-10-31 11:00:00,27.16,27.18,27.14,27.14,22200.0,17.6316,17.6446,17.6186,17.6186,22200.0
2011-10-31 11:05:00,27.13,27.16,27.12,27.16,16000.0,17.6121,17.6316,17.6056,17.6316,16000.0
2011-10-31 11:10:00,27.16,27.17,27.13,27.13,80800.0,17.6316,17.6381,17.6121,17.6121,80800.0
2011-10-31 11:15:00,27.13,27.13,27.1,27.11,19600.0,17.6121,17.6121,17.5927,17.5992,19600.0
2011-10-31 11:20:00,27.11,27.11,27.1,27.11,36800.0,17.5992,17.5992,17.5927,17.5992,36800.0
2011-10-31 11:25:00,27.11,27.12,27.09,27.11,17000.0,17.5992,17.6056,17.5862,17.5992,17000.0
2011-10-31 11:30:00,27.11,27.11,27.1,27.1,16000.0,17.5992,17.5992,17.5927,17.5927,16000.0
2011-10-31 11:35:00,27.1,27.12,27.1,27.11,10800.0,17.5927,17.6056,17.5927,17.5992,10800.0
2011-10-31 11:40:00,27.11,27.13,27.1,27.11,11200.0,17.5992,17.6121,17.5927,17.5992,11200.0
2011-10-31 11:45:00,27.11,27.11,27.07,27.1,16600.0,17.5992,17.5992,17.5732,17.5927,16600.0
2011-10-31 11:50:00,27.11,27.11,27.09,27.1,12800.0,17.5992,17.5992,17.5862,17.5927,12800.0
2011-10-31 11:55:00,27.11,27.11,27.1,27.11,16600.0,17.5992,17.5992,17.5927,17.5992,16600.0
2011-10-31 12:00:00,27.11,27.12,27.1,27.11,27600.0,17.5992,17.6056,17.5927,17.5992,27600.0
2011-10-31 12:05:00,27.1,27.13,27.1,27.11,30200.0,17.5927,17.6121,17.5927,17.5992,30200.0
2011-10-31 12:10:00,27.11,27.13,27.1,27.13,16000.0,17.5992,17.6121,17.5927,17.6121,16000.0
2011-10-31 12:15:00,27.12,27.12,27.1,27.11,27200.0,17.6056,17.6056,17.5927,17.5992,27200.0
2011-10-31 12:20:00,27.11,27.11,27.09,27.11,13000.0,17.5992,17.5992,17.5862,17.5992,13000.0
2011-10-31 12:25:00,27.11,27.11,27.06,27.06,21200.0,17.5992,17.5992,17.5667,17.5667,21200.0
2011-10-31 12:30:00,27.07,27.08,27.06,27.06,14400.0,17.5732,17.5797,17.5667,17.5667,14400.0
2011-10-31 12:35:00,27.06,27.08,27.06,27.08,8400.0,17.5667,17.5797,17.5667,17.5797,8400.0
2011-10-31 12:40:00,27.08,27.08,27.06,27.08,22000.0,17.5797,17.5797,17.5667,17.5797,22000.0
2011-10-31 12:45:00,27.08,27.1,27.08,27.09,17400.0,17.5797,17.5927,17.5797,17.5862,17400.0
2011-10-31 12:50:00,27.09,27.1,27.09,27.1,18600.0,17.5862,17.5927,17.5862,17.5927,18600.0
2011-10-31 12:55:00,27.1,27.11,27.1,27.1,25000.0,17.5927,17.5992,17.5927,17.5927,25000.0
2011-10-31 13:00:00,27.1,27.12,27.08,27.1,37200.0,17.5927,17.6056,17.5797,17.5927,37200.0
2011-10-31 13:05:00,27.1,27.1,27.08,27.08,10200.0,17.5927,17.5927,17.5797,17.5797,10200.0
2011-10-31 13:10:00,27.08,27.11,27.08,27.11,17400.0,17.5797,17.5992,17.5797,17.5992,17400.0
2011-10-31 13:15:00,27.1,27.11,27.09,27.09,26400.0,17.5927,17.5992,17.5862,17.5862,26400.0
2011-10-31 13:20:00,27.1,27.11,27.1,27.1,10200.0,17.5927,17.5992,17.5927,17.5927,10200.0
2011-10-31 13:25:00,27.1,27.11,27.1,27.1,4200.0,17.5927,17.5992,17.5927,17.5927,4200.0
2011-10-31 13:30:00,27.1,27.12,27.09,27.11,40000.0,17.5927,17.6056,17.5862,17.5992,40000.0
2011-10-31 13:35:00,27.11,27.14,27.11,27.13,20400.0,17.5992,17.6186,17.5992,17.6121,20400.0
2011-10-31 13:40:00,27.13,27.14,27.1,27.1,87200.0,17.6121,17.6186,17.5927,17.5927,87200.0
2011-10-31 13:45:00,27.11,27.11,27.08,27.1,23400.0,17.5992,17.5992,17.5797,17.5927,23400.0
2011-10-31 13:50:00,27.1,27.11,27.09,27.09,12800.0,17.5927,17.5992,17.5862,17.5862,12800.0
2011-10-31 13:55:00,27.1,27.1,27.07,27.08,16000.0,17.5927,17.5927,17.5732,17.5797,16000.0
2011-10-31 14:00:00,27.09,27.11,27.08,27.09,16400.0,17.5862,17.5992,17.5797,17.5862,16400.0
2011-10-31 14:05:00,27.09,27.1,27.07,27.09,26000.0,17.5862,17.5927,17.5732,17.5862,26000.0
2011-10-31 14:10:00,27.1,27.11,27.09,27.1,12200.0,17.5927,17.5992,17.5862,17.5927,12200.0
2011-10-31 14:15:00,27.11,27.11,27.08,27.1,10000.0,17.5992,17.5992,17.5797,17.5927,10000.0
2011-10-31 14:20:00,27.1,27.12,27.1,27.1,12600.0,17.5927,17.6056,17.5927,17.5927,12600.0
2011-10-31 14:25:00,27.1,27.11,27.09,27.11,10000.0,17.5927,17.5992,17.5862,17.5992,10000.0
2011-10-31 14:30:00,27.11,27.13,27.11,27.11,50600.0,17.5992,17.6121,17.5992,17.5992,50600.0
2011-10-31 14:35:00,27.11,27.11,27.07,27.08,113000.0,17.5992,17.5992,17.5732,17.5797,113000.0
2011-10-31 14:40:00,27.08,27.11,27.08,27.1,16600.0,17.5797,17.5992,17.5797,17.5927,16600.0
2011-10-31 14:45:00,27.11,27.11,27.08,27.08,14400.0,17.5992,17.5992,17.5797,17.5797,14400.0
2011-10-31 14:50:00,27.09,27.11,27.08,27.11,16800.0,17.5862,17.5992,17.5797,17.5992,16800.0
2011-10-31 14:55:00,27.11,27.14,27.11,27.11,28400.0,17.5992,17.6186,17.5992,17.5992,28400.0
2011-10-31 15:00:00,27.11,27.11,27.08,27.09,35000.0,17.5992,17.5992,17.5797,17.5862,35000.0
2011-10-31 15:05:00,27.08,27.08,27.04,27.04,167400.0,17.5797,17.5797,17.5537,17.5537,167400.0
2011-10-31 15:10:00,27.05,27.07,27.02,27.02,18600.0,17.5602,17.5732,17.5407,17.5407,18600.0
2011-10-31 15:15:00,27.02,27.02,27.0,27.0,27600.0,17.5407,17.5407,17.5277,17.5277,27600.0
2011-10-31 15:20:00,26.99,27.03,26.98,27.02,19000.0,17.5213,17.5472,17.5148,17.5407,19000.0
2011-10-31 15:25:00,27.02,27.03,26.99,27.0,23400.0,17.5407,17.5472,17.5213,17.5277,23400.0
2011-10-31 15:30:00,27.0,27.04,26.99,27.04,25600.0,17.5277,17.5537,17.5213,17.5537,25600.0
2011-10-31 15:35:00,27.03,27.07,27.03,27.07,32000.0,17.5472,17.5732,17.5472,17.5732,32000.0
2011-10-31 15:40:00,27.06,27.06,26.99,27.0,40000.0,17.5667,17.5667,17.5213,17.5277,40000.0
2011-10-31 15:45:00,27.0,27.0,26.93,26.98,46600.0,17.5277,17.5277,17.4823,17.5148,46600.0
2011-10-31 15:50:00,26.98,27.0,26.95,27.0,53000.0,17.5148,17.5277,17.4953,17.5277,53000.0
2011-10-31 15:55:00,27.0,27.0,26.86,26.86,129800.0,17.5277,17.5277,17.4369,17.4369,129800.0
2011-11-01 09:30:00,26.14,26.26,26.14,26.22,46400.0,16.9695,17.0474,16.9695,17.0214,46400.0
2011-11-01 09:35:00,26.21,26.37,26.21,26.34,21800.0,17.0149,17.1188,17.0149,17.0993,21800.0
2011-11-01 09:40:00,26.36,26.43,26.35,26.42,35800.0,17.1123,17.1577,17.1058,17.1512,35800.0
2011-11-01 09:45:00,26.42,26.42,26.36,26.39,39200.0,17.1512,17.1512,17.1123,17.1317,39200.0
2011-11-01 09:50:00,26.38,26.45,26.37,26.43,24800.0,17.1253,17.1707,17.1188,17.1577,24800.0
2011-11-01 09:55:00,26.46,26.5,26.43,26.43,29000.0,17.1772,17.2032,17.1577,17.1577,29000.0
2011-11-01 10:00:00,26.44,26.46,26.32,26.46,53800.0,17.1642,17.1772,17.0863,17.1772,53800.0
2011-11-01 10:05:00,26.46,26.48,26.42,26.45,52400.0,17.1772,17.1902,17.1512,17.1707,52400.0
2011-11-01 10:10:00,26.45,26.55,26.45,26.49,38600.0,17.1707,17.2356,17.1707,17.1967,38600.0
2011-11-01 10:15:00,26.49,26.5,26.47,26.5,32600.0,17.1967,17.2032,17.1837,17.2032,32600.0
2011-11-01 10:20:00,26.49,26.5,26.43,26.49,36400.0,17.1967,17.2032,17.1577,17.1967,36400.0
2011-11-01 10:25:00,26.49,26.54,26.47,26.47,110400.0,17.1967,17.2291,17.1837,17.1837,110400.0
2011-11-01 10:30:00,26.47,26.5,26.43,26.5,18800.0,17.1837,17.2032,17.1577,17.2032,18800.0
2011-11-01 10:35:00,26.5,26.5,26.45,26.45,30400.0,17.2032,17.2032,17.1707,17.1707,30400.0
2011-11-01 10:40:00,26.45,26.45,26.42,26.42,20800.0,17.1707,17.1707,17.1512,17.1512,20800.0
2011-11-01 10:45:00,26.42,26.45,26.42,26.45,16200.0,17.1512,17.1707,17.1512,17.1707,16200.0
2011-11-01 10:50:00,26.46,26.5,26.46,26.48,24400.0,17.1772,17.2032,17.1772,17.1902,24400.0
2011-11-01 10:55:00,26.48,26.5,26.43,26.47,37800.0,17.1902,17.2032,17.1577,17.1837,37800.0
2011-11-01 11:00:00,26.47,26.5,26.47,26.47,42200.0,17.1837,17.2032,17.1837,17.1837,42200.0
2011-11-01 11:05:00,26.47,26.5,26.45,26.45,46000.0,17.1837,17.2032,17.1707,17.1707,46000.0
2011-11-01 11:10:00,26.45,26.51,26.45,26.48,15800.0,17.1707,17.2096,17.1707,17.1902,15800.0
2011-11-01 11:15:00,26.48,26.56,26.48,26.54,23600.0,17.1902,17.2421,17.1902,17.2291,23600.0
2011-11-01 11:20:00,26.54,26.58,26.54,26.55,18200.0,17.2291,17.2551,17.2291,17.2356,18200.0
2011-11-01 11:25:00,26.54,26.59,26.48,26.48,40400.0,17.2291,17.2616,17.1902,17.1902,40400.0
2011-11-01 11:30:00,26.48,26.49,26.42,26.44,27200.0,17.1902,17.1967,17.1512,17.1642,27200.0
2011-11-01 11:35:00,26.43,26.5,26.42,26.46,41800.0,17.1577,17.2032,17.1512,17.1772,41800.0
2011-11-01 11:40:00,26.46,26.48,26.42,26.44,25600.0,17.1772,17.1902,17.1512,17.1642,25600.0
2011-11-01 11:45:00,26.44,26.44,26.36,26.39,26200.0,17.1642,17.1642,17.1123,17.1317,26200.0
2011-11-01 11:50:00,26.4,26.41,26.37,26.39,31200.0,17.1382,17.1447,17.1188,17.1317,31200.0
2011-11-01 11:55:00,26.4,26.43,26.36,26.36,14600.0,17.1382,17.1577,17.1123,17.1123,14600.0
2011-11-01 12:00:00,26.35,26.36,26.3,26.36,37800.0,17.1058,17.1123,17.0733,17.1123,37800.0
2011-11-01 12:05:00,26.36,26.46,26.35,26.46,29400.0,17.1123,17.1772,17.1058,17.1772,29400.0
2011-11-01 12:10:00,26.45,26.5,26.45,26.46,33800.0,17.1707,17.2032,17.1707,17.1772,33800.0
2011-11-01 12:15:00,26.46,26.46,26.42,26.42,46600.0,17.1772,17.1772,17.1512,17.1512,46600.0
2011-11-01 12:20:00,26.42,26.44,26.38,26.43,33000.0,17.1512,17.1642,17.1253,17.1577,33000.0
2011-11-01 12:25:00,26.43,26.47,26.42,26.43,22800.0,17.1577,17.1837,17.1512,17.1577,22800.0
2011-11-01 12:30:00,26.42,26.44,26.39,26.41,24400.0,17.1512,17.1642,17.1317,17.1447,24400.0
2011-11-01 12:35:00,26.41,26.45,26.39,26.45,27400.0,17.1447,17.1707,17.1317,17.1707,27400.0
2011-11-01 12:40:00,26.45,26.45,26.4,26.41,22600.0,17.1707,17.1707,17.1382,17.1447,22600.0
2011-11-01 12:45:00,26.4,26.4,26.36,26.36,9200.0,17.1382,17.1382,17.1123,17.1123,9200.0
2011-11-01 12:50:00,26.36,26.36,26.28,26.28,21400.0,17.1123,17.1123,17.0603,17.0603,21400.0
2011-11-01 12:55:00,26.28,26.3,26.27,26.29,19000.0,17.0603,17.0733,17.0538,17.0668,19000.0
2011-11-01 13:00:00,26.29,26.29,26.25,26.26,20800.0,17.0668,17.0668,17.0409,17.0474,20800.0
2011-11-01 13:05:00,26.26,26.32,26.26,26.27,24400.0,17.0474,17.0863,17.0474,17.0538,24400.0
2011-11-01 13:10:00,26.27,26.27,26.23,26.23,10400.0,17.0538,17.0538,17.0279,17.0279,10400.0
2011-11-01 13:15:00,26.23,26.28,26.23,26.25,26400.0,17.0279,17.0603,17.0279,17.0409,26400.0
2011-11-01 13:20:00,26.25,26.25,26.18,26.18,20600.0,17.0409,17.0409,16.9954,16.9954,20600.0
2011-11-01 13:25:00,26.18,26.38,26.18,26.36,80800.0,16.9954,17.1253,16.9954,17.1123,80800.0
2011-11-01 13:30:00,26.36,26.42,26.31,26.36,46600.0,17.1123,17.1512,17.0798,17.1123,46600.0
2011-11-01 13:35:00,26.37,26.39,26.31,26.33,65800.0,17.1188,17.1317,17.0798,17.0928,65800.0
2011-11-01 13:40:00,26.33,26.34,26.31,26.33,81400.0,17.0928,17.0993,17.0798,17.0928,81400.0
2011-11-01 13:45:00,26.33,26.34,26.31,26.32,70000.0,17.0928,17.0993,17.0798,17.0863,70000.0
2011-11-01 13:50:00,26.33,26.36,26.29,26.32,20200.0,17.0928,17.1123,17.0668,17.0863,20200.0
2011-11-01 13:55:00,26.33,26.33,26.22,26.24,29800.0,17.0928,17.0928,17.0214,17.0344,29800.0
2011-11-01 14:00:00,26.23,26.29,26.22,26.27,25800.0,17.0279,17.0668,17.0214,17.0538,25800.0
2011-11-01 14:05:00,26.27,26.31,26.26,26.3,16600.0,17.0538,17.0798,17.0474,17.0733,16600.0
2011-11-01 14:10:00,26.3,26.32,26.26,26.29,12000.0,17.0733,17.0863,17.0474,17.0668,12000.0
2011-11-01 14:15:00,26.3,26.3,26.21,26.23,20000.0,17.0733,17.0733,17.0149,17.0279,20000.0
2011-11-01 14:20:00,26.24,26.29,26.23,26.29,14800.0,17.0344,17.0668,17.0279,17.0668,14800.0
2011-11-01 14:25:00,26.29,26.3,26.25,26.29,21200.0,17.0668,17.0733,17.0409,17.0668,21200.0
2011-11-01 14:30:00,26.28,26.32,26.25,26.32,15800.0,17.0603,17.0863,17.0409,17.0863,15800.0
2011-11-01 14:35:00,26.33,26.33,26.25,26.26,23000.0,17.0928,17.0928,17.0409,17.0474,23000.0
2011-11-01 14:40:00,26.26,26.26,26.22,26.24,63800.0,17.0474,17.0474,17.0214,17.0344,63800.0
2011-11-01 14:45:00,26.23,26.25,26.2,26.22,37400.0,17.0279,17.0409,17.0084,17.0214,37400.0
2011-11-01 14:50:00,26.22,26.25,26.18,26.21,31000.0,17.0214,17.0409,16.9954,17.0149,31000.0
2011-11-01 14:55:00,26.21,26.21,26.16,26.18,83800.0,17.0149,17.0149,16.9824,16.9954,83800.0
2011-11-01 15:00:00,26.18,26.22,26.13,26.16,51200.0,16.9954,17.0214,16.963,16.9824,51200.0
2011-11-01 15:05:00,26.16,26.16,26.08,26.1,97200.0,16.9824,16.9824,16.9305,16.9435,97200.0
2011-11-01 15:10:00,26.09,26.19,26.09,26.19,44600.0,16.937,17.0019,16.937,17.0019,44600.0
2011-11-01 15:15:00,26.19,26.19,26.12,26.13,90200.0,17.0019,17.0019,16.9565,16.963,90200.0
2011-11-01 15:20:00,26.14,26.14,26.07,26.08,70200.0,16.9695,16.9695,16.924,16.9305,70200.0
2011-11-01 15:25:00,26.08,26.17,26.08,26.17,45200.0,16.9305,16.9889,16.9305,16.9889,45200.0
2011-11-01 15:30:00,26.17,26.24,26.16,26.2,55800.0,16.9889,17.0344,16.9824,17.0084,55800.0
2011-11-01 15:35:00,26.2,26.2,26.17,26.17,145800.0,17.0084,17.0084,16.9889,16.9889,145800.0
2011-11-01 15:40:00,26.17,26.18,26.11,26.13,73800.0,16.9889,16.9954,16.95,16.963,73800.0
2011-11-01 15:45:00,26.14,26.15,26.01,26.09,327000.0,16.9695,16.9759,16.8851,16.937,327000.0
2011-11-01 15:50:00,26.09,26.09,25.97,26.0,179200.0,16.937,16.937,16.8591,16.8786,179200.0
2011-11-01 15:55:00,26.0,26.08,25.99,26.0,358400.0,16.8786,16.9305,16.8721,16.8786,358400.0
2011-11-02 09:30:00,26.41,26.68,26.41,26.65,56200.0,17.1447,17.32,17.1447,17.3005,56200.0
2011-11-02 09:35:00,26.61,26.66,26.57,26.61,43400.0,17.2746,17.307,17.2486,17.2746,43400.0
2011-11-02 09:40:00,26.61,26.67,26.57,26.59,65600.0,17.2746,17.3135,17.2486,17.2616,65600.0
2011-11-02 09:45:00,26.6,26.61,26.57,26.59,51000.0,17.2681,17.2746,17.2486,17.2616,51000.0
2011-11-02 09:50:00,26.59,26.65,26.57,26.61,111200.0,17.2616,17.3005,17.2486,17.2746,111200.0
2011-11-02 09:55:00,26.61,26.7,26.58,26.68,47600.0,17.2746,17.333,17.2551,17.32,47600.0
2011-11-02 10:00:00,26.68,26.72,26.6,26.61,66600.0,17.32,17.346,17.2681,17.2746,66600.0
2011-11-02 10:05:00,26.61,26.64,26.6,26.61,40600.0,17.2746,17.294,17.2681,17.2746,40600.0
2011-11-02 10:10:00,26.61,26.65,26.61,26.64,30000.0,17.2746,17.3005,17.2746,17.294,30000.0
2011-11-02 10:15:00,26.64,26.64,26.61,26.62,36000.0,17.294,17.294,17.2746,17.2811,36000.0
2011-11-02 10:20:00,26.62,26.63,26.59,26.62,34400.0,17.2811,17.2875,17.2616,17.2811,34400.0
2011-11-02 10:25:00,26.61,26.62,26.58,26.61,41800.0,17.2746,17.2811,17.2551,17.2746,41800.0
2011-11-02 10:30:00,26.61,26.61,26.56,26.58,31800.0,17.2746,17.2746,17.2421,17.2551,31800.0
2011-11-02 10:35:00,26.57,26.62,26.57,26.61,38400.0,17.2486,17.2811,17.2486,17.2746,38400.0
2011-11-02 10:40:00,26.61,26.62,26.6,26.61,48000.0,17.2746,17.2811,17.2681,17.2746,48000.0
2011-11-02 10:45:00,26.61,26.61,26.58,26.61,49000.0,17.2746,17.2746,17.2551,17.2746,49000.0
2011-11-02 10:50:00,26.61,26.61,26.58,26.6,109600.0,17.2746,17.2746,17.2551,17.2681,109600.0
2011-11-02 10:55:00,26.6,26.66,26.6,26.65,31200.0,17.2681,17.307,17.2681,17.3005,31200.0
2011-11-02 11:00:00,26.66,26.72,26.66,26.71,70400.0,17.307,17.346,17.307,17.3395,70400.0
2011-11-02 11:05:00,26.71,26.78,26.71,26.77,86600.0,17.3395,17.3849,17.3395,17.3784,86600.0
2011-11-02 11:10:00,26.77,26.77,26.74,26.75,105800.0,17.3784,17.3784,17.359,17.3654,105800.0
2011-11-02 11:15:00,26.77,26.77,26.71,26.72,95200.0,17.3784,17.3784,17.3395,17.346,95200.0
2011-11-02 11:20:00,26.71,26.74,26.69,26.73,42400.0,17.3395,17.359,17.3265,17.3525,42400.0
2011-11-02 11:25:00,26.74,26.75,26.72,26.75,49000.0,17.359,17.3654,17.346,17.3654,49000.0
2011-11-02 11:30:00,26.75,26.75,26.7,26.75,36800.0,17.3654,17.3654,17.333,17.3654,36800.0
2011-11-02 11:35:00,26.75,26.75,26.74,26.75,36200.0,17.3654,17.3654,17.359,17.3654,36200.0
2011-11-02 11:40:00,26.75,26.76,26.74,26.74,54600.0,17.3654,17.3719,17.359,17.359,54600.0
2011-11-02 11:45:00,26.74,26.74,26.72,26.72,29200.0,17.359,17.359,17.346,17.346,29200.0
2011-11-02 11:50:00,26.73,26.75,26.73,26.75,28000.0,17.3525,17.3654,17.3525,17.3654,28000.0
2011-11-02 11:55:00,26.75,26.77,26.74,26.75,27800.0,17.3654,17.3784,17.359,17.3654,27800.0
2011-11-02 12:00:00,26.75,26.78,26.73,26.77,24600.0,17.3654,17.3849,17.3525,17.3784,24600.0
2011-11-02 12:05:00,26.77,26.78,26.77,26.77,22400.0,17.3784,17.3849,17.3784,17.3784,22400.0
2011-11-02 12:10:00,26.77,26.81,26.77,26.79,17400.0,17.3784,17.4044,17.3784,17.3914,17400.0
2011-11-02 12:15:00,26.8,26.8,26.75,26.75,85800.0,17.3979,17.3979,17.3654,17.3654,85800.0
2011-11-02 12:20:00,26.75,26.75,26.71,26.71,25800.0,17.3654,17.3654,17.3395,17.3395,25800.0
2011-11-02 12:25:00,26.71,26.72,26.64,26.65,34400.0,17.3395,17.346,17.294,17.3005,34400.0
2011-11-02 12:30:00,26.63,26.66,26.57,26.58,19600.0,17.2875,17.307,17.2486,17.2551,19600.0
2011-11-02 12:35:00,26.59,26.65,26.57,26.62,31600.0,17.2616,17.3005,17.2486,17.2811,31600.0
2011-11-02 12:40:00,26.63,26.67,26.59,26.6,28600.0,17.2875,17.3135,17.2616,17.2681,28600.0
2011-11-02 12:45:00,26.6,26.6,26.54,26.55,30600.0,17.2681,17.2681,17.2291,17.2356,30600.0
2011-11-02 12:50:00,26.54,26.57,26.5,26.52,32200.0,17.2291,17.2486,17.2032,17.2161,32200.0
2011-11-02 12:55:00,26.52,26.57,26.52,26.52,27400.0,17.2161,17.2486,17.2161,17.2161,27400.0
2011-11-02 13:00:00,26.53,26.54,26.46,26.51,27200.0,17.2226,17.2291,17.1772,17.2096,27200.0
2011-11-02 13:05:00,26.5,26.55,26.5,26.53,35200.0,17.2032,17.2356,17.2032,17.2226,35200.0
2011-11-02 13:10:00,26.53,26.54,26.5,26.52,30000.0,17.2226,17.2291,17.2032,17.2161,30000.0
2011-11-02 13:15:00,26.52,26.52,26.5,26.5,32600.0,17.2161,17.2161,17.2032,17.2032,32600.0
2011-11-02 13:20:00,26.5,26.5,26.44,26.46,22400.0,17.2032,17.2032,17.1642,17.1772,22400.0
2011-11-02 13:25:00,26.46,26.53,26.46,26.53,18800.0,17.1772,17.2226,17.1772,17.2226,18800.0
2011-11-02 13:30:00,26.53,26.55,26.5,26.55,17800.0,17.2226,17.2356,17.2032,17.2356,17800.0
2011-11-02 13:35:00,26.55,26.56,26.53,26.54,8800.0,17.2356,17.2421,17.2226,17.2291,8800.0
2011-11-02 13:40:00,26.55,26.58,26.54,26.58,12200.0,17.2356,17.2551,17.2291,17.2551,12200.0
2011-11-02 13:45:00,26.58,26.6,26.57,26.59,12800.0,17.2551,17.2681,17.2486,17.2616,12800.0
2011-11-02 13:50:00,26.6,26.6,26.54,26.54,60200.0,17.2681,17.2681,17.2291,17.2291,60200.0
2011-11-02 13:55:00,26.54,26.54,26.53,26.54,9000.0,17.2291,17.2291,17.2226,17.2291,9000.0
2011-11-02 14:00:00,26.53,26.55,26.49,26.55,17600.0,17.2226,17.2356,17.1967,17.2356,17600.0
2011-11-02 14:05:00,26.55,26.58,26.54,26.56,32000.0,17.2356,17.2551,17.2291,17.2421,32000.0
2011-11-02 14:10:00,26.56,26.56,26.5,26.53,24800.0,17.2421,17.2421,17.2032,17.2226,24800.0
2011-11-02 14:15:00,26.53,26.54,26.5,26.5,19400.0,17.2226,17.2291,17.2032,17.2032,19400.0
2011-11-02 14:20:00,26.5,26.54,26.5,26.52,17600.0,17.2032,17.2291,17.2032,17.2161,17600.0
2011-11-02 14:25:00,26.52,26.53,26.5,26.52,15200.0,17.2161,17.2226,17.2032,17.2161,15200.0
2011-11-02 14:30:00,26.51,26.57,26.5,26.56,16200.0,17.2096,17.2486,17.2032,17.2421,16200.0
2011-11-02 14:35:00,26.58,26.63,26.58,26.58,31600.0,17.2551,17.2875,17.2551,17.2551,31600.0
2011-11-02 14:40:00,26.58,26.58,26.55,26.57,22200.0,17.2551,17.2551,17.2356,17.2486,22200.0
2011-11-02 14:45:00,26.57,26.61,26.57,26.6,27200.0,17.2486,17.2746,17.2486,17.2681,27200.0
2011-11-02 14:50:00,26.59,26.63,26.58,26.59,77800.0,17.2616,17.2875,17.2551,17.2616,77800.0
2011-11-02 14:55:00,26.59,26.64,26.58,26.58,20600.0,17.2616,17.294,17.2551,17.2551,20600.0
2011-11-02 15:00:00,26.59,26.6,26.57,26.58,27800.0,17.2616,17.2681,17.2486,17.2551,27800.0
2011-11-02 15:05:00,26.58,26.66,26.58,26.65,39800.0,17.2551,17.307,17.2551,17.3005,39800.0
2011-11-02 15:10:00,26.65,26.65,26.61,26.64,41800.0,17.3005,17.3005,17.2746,17.294,41800.0
2011-11-02 15:15:00,26.64,26.67,26.62,26.67,46800.0,17.294,17.3135,17.2811,17.3135,46800.0
2011-11-02 15:20:00,26.67,26.7,26.65,26.66,85000.0,17.3135,17.333,17.3005,17.307,85000.0
2011-11-02 15:25:00,26.66,26.66,26.6,26.63,30600.0,17.307,17.307,17.2681,17.2875,30600.0
2011-11-02 15:30:00,26.63,26.67,26.56,26.58,126600.0,17.2875,17.3135,17.2421,17.2551,126600.0
2011-11-02 15:35:00,26.58,26.64,26.55,26.58,133200.0,17.2551,17.294,17.2356,17.2551,133200.0
2011-11-02 15:40:00,26.58,26.6,26.5,26.52,80800.0,17.2551,17.2681,17.2032,17.2161,80800.0
2011-11-02 15:45:00,26.52,26.6,26.5,26.52,108600.0,17.2161,17.2681,17.2032,17.2161,108600.0
2011-11-02 15:50:00,26.52,26.54,26.5,26.52,79800.0,17.2161,17.2291,17.2032,17.2161,79800.0
2011-11-02 15:55:00,26.52,26.55,26.49,26.5,199400.0,17.2161,17.2356,17.1967,17.2032,199400.0
2011-11-03 09:30:00,26.07,26.92,26.07,26.67,62600.0,16.924,17.4758,16.924,17.3135,62600.0
2011-11-03 09:35:00,26.68,26.78,26.65,26.78,17800.0,17.32,17.3849,17.3005,17.3849,17800.0
2011-11-03 09:40:00,26.78,26.84,26.74,26.84,43000.0,17.3849,17.4239,17.359,17.4239,43000.0
2011-11-03 09:45:00,26.84,26.84,26.7,26.75,53400.0,17.4239,17.4239,17.333,17.3654,53400.0
2011-11-03 09:50:00,26.77,26.77,26.68,26.69,40000.0,17.3784,17.3784,17.32,17.3265,40000.0
2011-11-03 09:55:00,26.69,26.75,26.68,26.74,38000.0,17.3265,17.3654,17.32,17.359,38000.0
2011-11-03 10:00:00,26.77,26.79,26.68,26.71,100200.0,17.3784,17.3914,17.32,17.3395,100200.0
2011-11-03 10:05:00,26.71,26.75,26.68,26.7,65400.0,17.3395,17.3654,17.32,17.333,65400.0
2011-11-03 10:10:00,26.73,26.75,26.68,26.72,41600.0,17.3525,17.3654,17.32,17.346,41600.0
2011-11-03 10:15:00,26.71,26.74,26.69,26.73,43800.0,17.3395,17.359,17.3265,17.3525,43800.0
2011-11-03 10:20:00,26.73,26.86,26.73,26.79,52800.0,17.3525,17.4369,17.3525,17.3914,52800.0
2011-11-03 10:25:00,26.8,26.86,26.78,26.81,83200.0,17.3979,17.4369,17.3849,17.4044,83200.0
2011-11-03 10:30:00,26.82,26.82,26.72,26.74,52000.0,17.4109,17.4109,17.346,17.359,52000.0
2011-11-03 10:35:00,26.74,26.74,26.68,26.68,55600.0,17.359,17.359,17.32,17.32,55600.0
2011-11-03 10:40:00,26.7,26.79,26.69,26.73,91000.0,17.333,17.3914,17.3265,17.3525,91000.0
2011-11-03 10:45:00,26.73,26.74,26.68,26.68,35000.0,17.3525,17.359,17.32,17.32,35000.0
2011-11-03 10:50:00,26.68,26.72,26.66,26.72,28400.0,17.32,17.346,17.307,17.346,28400.0
2011-11-03 10:55:00,26.72,26.74,26.68,26.68,29200.0,17.346,17.359,17.32,17.32,29200.0
2011-11-03 11:00:00,26.67,26.72,26.67,26.68,41200.0,17.3135,17.346,17.3135,17.32,41200.0
2011-11-03 11:05:00,26.68,26.72,26.68,26.7,26200.0,17.32,17.346,17.32,17.333,26200.0
2011-11-03 11:10:00,26.7,26.76,26.7,26.75,28800.0,17.333,17.3719,17.333,17.3654,28800.0
2011-11-03 11:15:00,26.75,26.86,26.75,26.86,23800.0,17.3654,17.4369,17.3654,17.4369,23800.0
2011-11-03 11:20:00,26.86,26.86,26.81,26.83,36600.0,17.4369,17.4369,17.4044,17.4174,36600.0
2011-11-03 11:25:00,26.83,26.86,26.83,26.86,31000.0,17.4174,17.4369,17.4174,17.4369,31000.0
2011-11-03 11:30:00,26.86,26.97,26.86,26.97,53000.0,17.4369,17.5083,17.4369,17.5083,53000.0
2011-11-03 11:35:00,26.97,26.97,26.91,26.91,41200.0,17.5083,17.5083,17.4693,17.4693,41200.0
2011-11-03 11:40:00,26.91,26.91,26.84,26.84,82200.0,17.4693,17.4693,17.4239,17.4239,82200.0
2011-11-03 11:45:00,26.85,26.86,26.77,26.79,73200.0,17.4304,17.4369,17.3784,17.3914,73200.0
2011-11-03 11:50:00,26.79,26.87,26.79,26.86,38200.0,17.3914,17.4433,17.3914,17.4369,38200.0
2011-11-03 11:55:00,26.89,26.9,26.85,26.85,19600.0,17.4563,17.4628,17.4304,17.4304,19600.0
2011-11-03 12:00:00,26.86,26.9,26.85,26.88,17200.0,17.4369,17.4628,17.4304,17.4498,17200.0
2011-11-03 12:05:00,26.89,26.89,26.86,26.86,25800.0,17.4563,17.4563,17.4369,17.4369,25800.0
2011-11-03 12:10:00,26.88,26.89,26.84,26.86,29200.0,17.4498,17.4563,17.4239,17.4369,29200.0
2011-11-03 12:15:00,26.86,26.88,26.83,26.85,10600.0,17.4369,17.4498,17.4174,17.4304,10600.0
2011-11-03 12:20:00,26.85,26.9,26.84,26.9,49200.0,17.4304,17.4628,17.4239,17.4628,49200.0
2011-11-03 12:25:00,26.89,26.89,26.85,26.86,144400.0,17.4563,17.4563,17.4304,17.4369,144400.0
2011-11-03 12:30:00,26.86,26.87,26.84,26.86,77400.0,17.4369,17.4433,17.4239,17.4369,77400.0
2011-11-03 12:35:00,26.86,26.86,26.81,26.84,15400.0,17.4369,17.4369,17.4044,17.4239,15400.0
2011-11-03 12:40:00,26.84,26.86,26.84,26.86,21600.0,17.4239,17.4369,17.4239,17.4369,21600.0
2011-11-03 12:45:00,26.86,26.86,26.83,26.85,48400.0,17.4369,17.4369,17.4174,17.4304,48400.0
2011-11-03 12:50:00,26.86,26.86,26.84,26.84,15600.0,17.4369,17.4369,17.4239,17.4239,15600.0
2011-11-03 12:55:00,26.86,26.88,26.85,26.87,59400.0,17.4369,17.4498,17.4304,17.4433,59400.0
2011-11-03 13:00:00,26.86,26.92,26.86,26.9,49000.0,17.4369,17.4758,17.4369,17.4628,49000.0
2011-11-03 13:05:00,26.9,26.94,26.9,26.93,31600.0,17.4628,17.4888,17.4628,17.4823,31600.0
2011-11-03 13:10:00,26.93,26.99,26.93,26.95,29800.0,17.4823,17.5213,17.4823,17.4953,29800.0
2011-11-03 13:15:00,26.96,26.97,26.92,26.92,52200.0,17.5018,17.5083,17.4758,17.4758,52200.0
2011-11-03 13:20:00,26.92,26.94,26.9,26.93,36600.0,17.4758,17.4888,17.4628,17.4823,36600.0
2011-11-03 13:25:00,26.93,26.95,26.9,26.91,199000.0,17.4823,17.4953,17.4628,17.4693,199000.0
2011-11-03 13:30:00,26.91,26.93,26.89,26.9,43000.0,17.4693,17.4823,17.4563,17.4628,43000.0
2011-11-03 13:35:00,26.89,26.89,26.87,26.88,42000.0,17.4563,17.4563,17.4433,17.4498,42000.0
2011-11-03 13:40:00,26.88,26.89,26.85,26.85,41800.0,17.4498,17.4563,17.4304,17.4304,41800.0
2011-11-03 13:45:00,26.85,26.86,26.84,26.86,54400.0,17.4304,17.4369,17.4239,17.4369,54400.0
2011-11-03 13:50:00,26.86,26.89,26.85,26.88,26600.0,17.4369,17.4563,17.4304,17.4498,26600.0
2011-11-03 13:55:00,26.89,26.9,26.83,26.85,61800.0,17.4563,17.4628,17.4174,17.4304,61800.0
2011-11-03 14:00:00,26.86,26.9,26.86,26.9,30800.0,17.4369,17.4628,17.4369,17.4628,30800.0
2011-11-03 14:05:00,26.9,26.91,26.87,26.88,97000.0,17.4628,17.4693,17.4433,17.4498,97000.0
2011-11-03 14:10:00,26.88,26.9,26.82,26.86,64600.0,17.4498,17.4628,17.4109,17.4369,64600.0
2011-11-03 14:15:00,26.86,26.88,26.82,26.84,54600.0,17.4369,17.4498,17.4109,17.4239,54600.0
2011-11-03 14:20:00,26.84,26.85,26.83,26.84,22800.0,17.4239,17.4304,17.4174,17.4239,22800.0
2011-11-03 14:25:00,26.84,26.85,26.8,26.8,41800.0,17.4239,17.4304,17.3979,17.3979,41800.0
2011-11-03 14:30:00,26.8,26.82,26.78,26.8,57400.0,17.3979,17.4109,17.3849,17.3979,57400.0
2011-11-03 14:35:00,26.8,26.82,26.77,26.82,37800.0,17.3979,17.4109,17.3784,17.4109,37800.0
2011-11-03 14:40:00,26.82,26.82,26.79,26.8,27600.0,17.4109,17.4109,17.3914,17.3979,27600.0
2011-11-03 14:45:00,26.79,26.81,26.78,26.79,44000.0,17.3914,17.4044,17.3849,17.3914,44000.0
2011-11-03 14:50:00,26.8,26.81,26.78,26.8,28000.0,17.3979,17.4044,17.3849,17.3979,28000.0
2011-11-03 14:55:00,26.8,26.8,26.72,26.75,104800.0,17.3979,17.3979,17.346,17.3654,104800.0
2011-11-03 15:00:00,26.75,26.79,26.74,26.79,56800.0,17.3654,17.3914,17.359,17.3914,56800.0
2011-11-03 15:05:00,26.79,26.79,26.74,26.75,53800.0,17.3914,17.3914,17.359,17.3654,53800.0
2011-11-03 15:10:00,26.75,26.8,26.74,26.75,59200.0,17.3654,17.3979,17.359,17.3654,59200.0
2011-11-03 15:15:00,26.75,26.8,26.75,26.8,38200.0,17.3654,17.3979,17.3654,17.3979,38200.0
2011-11-03 15:20:00,26.8,26.8,26.73,26.75,132200.0,17.3979,17.3979,17.3525,17.3654,132200.0
2011-11-03 15:25:00,26.74,26.75,26.71,26.74,69000.0,17.359,17.3654,17.3395,17.359,69000.0
2011-11-03 15:30:00,26.74,26.75,26.73,26.75,101400.0,17.359,17.3654,17.3525,17.3654,101400.0
2011-11-03 15:35:00,26.75,26.75,26.73,26.75,56400.0,17.3654,17.3654,17.3525,17.3654,56400.0
2011-11-03 15:40:00,26.75,26.81,26.74,26.79,88200.0,17.3654,17.4044,17.359,17.3914,88200.0
2011-11-03 15:45:00,26.8,26.8,26.75,26.8,88200.0,17.3979,17.3979,17.3654,17.3979,88200.0
2011-11-03 15:50:00,26.8,26.84,26.78,26.8,119000.0,17.3979,17.4239,17.3849,17.3979,119000.0
2011-11-03 15:55:00,26.8,26.83,26.75,26.76,157600.0,17.3979,17.4174,17.3654,17.3719,157600.0
2011-11-04 09:30:00,26.66,26.68,26.55,26.55,34000.0,17.307,17.32,17.2356,17.2356,34000.0
2011-11-04 09:35:00,26.54,26.61,26.53,26.61,11000.0,17.2291,17.2746,17.2226,17.2746,11000.0
2011-11-04 09:40:00,26.61,26.61,26.53,26.57,34600.0,17.2746,17.2746,17.2226,17.2486,34600.0
2011-11-04 09:45:00,26.58,26.61,26.58,26.6,18200.0,17.2551,17.2746,17.2551,17.2681,18200.0
2011-11-04 09:50:00,26.6,26.63,26.58,26.63,25200.0,17.2681,17.2875,17.2551,17.2875,25200.0
2011-11-04 09:55:00,26.63,26.68,26.62,26.67,24600.0,17.2875,17.32,17.2811,17.3135,24600.0
2011-11-04 10:00:00,26.67,26.72,26.66,26.72,54400.0,17.3135,17.346,17.307,17.346,54400.0
2011-11-04 10:05:00,26.72,26.75,26.71,26.73,18400.0,17.346,17.3654,17.3395,17.3525,18400.0
2011-11-04 10:10:00,26.73,26.74,26.71,26.71,51600.0,17.3525,17.359,17.3395,17.3395,51600.0
2011-11-04 10:15:00,26.71,26.73,26.68,26.7,48600.0,17.3395,17.3525,17.32,17.333,48600.0
2011-11-04 10:20:00,26.7,26.71,26.66,26.7,29400.0,17.333,17.3395,17.307,17.333,29400.0
2011-11-04 10:25:00,26.7,26.7,26.67,26.67,121000.0,17.333,17.333,17.3135,17.3135,121000.0
2011-11-04 10:30:00,26.67,26.67,26.61,26.61,19200.0,17.3135,17.3135,17.2746,17.2746,19200.0
2011-11-04 10:35:00,26.61,26.61,26.55,26.56,16600.0,17.2746,17.2746,17.2356,17.2421,16600.0
2011-11-04 10:40:00,26.56,26.59,26.56,26.58,16200.0,17.2421,17.2616,17.2421,17.2551,16200.0
2011-11-04 10:45:00,26.57,26.58,26.56,26.58,9600.0,17.2486,17.2551,17.2421,17.2551,9600.0
2011-11-04 10:50:00,26.58,26.59,26.55,26.57,13800.0,17.2551,17.2616,17.2356,17.2486,13800.0
2011-11-04 10:55:00,26.57,26.59,26.51,26.55,79000.0,17.2486,17.2616,17.2096,17.2356,79000.0
2011-11-04 11:00:00,26.55,26.57,26.55,26.55,24400.0,17.2356,17.2486,17.2356,17.2356,24400.0
2011-11-04 11:05:00,26.55,26.56,26.54,26.54,13600.0,17.2356,17.2421,17.2291,17.2291,13600.0
2011-11-04 11:10:00,26.54,26.56,26.52,26.53,16400.0,17.2291,17.2421,17.2161,17.2226,16400.0
2011-11-04 11:15:00,26.53,26.53,26.48,26.49,9800.0,17.2226,17.2226,17.1902,17.1967,9800.0
2011-11-04 11:20:00,26.49,26.5,26.47,26.48,14200.0,17.1967,17.2032,17.1837,17.1902,14200.0
2011-11-04 11:25:00,26.47,26.49,26.46,26.48,6400.0,17.1837,17.1967,17.1772,17.1902,6400.0
2011-11-04 11:30:00,26.49,26.53,26.49,26.53,11800.0,17.1967,17.2226,17.1967,17.2226,11800.0
2011-11-04 11:35:00,26.53,26.58,26.5,26.58,47000.0,17.2226,17.2551,17.2032,17.2551,47000.0
2011-11-04 11:40:00,26.59,26.61,26.58,26.59,27200.0,17.2616,17.2746,17.2551,17.2616,27200.0
2011-11-04 11:45:00,26.6,26.61,26.57,26.57,8800.0,17.2681,17.2746,17.2486,17.2486,8800.0
2011-11-04 11:50:00,26.59,26.61,26.59,26.61,14400.0,17.2616,17.2746,17.2616,17.2746,14400.0
2011-11-04 11:55:00,26.61,26.67,26.61,26.65,12800.0,17.2746,17.3135,17.2746,17.3005,12800.0
2011-11-04 12:00:00,26.65,26.67,26.64,26.64,13200.0,17.3005,17.3135,17.294,17.294,13200.0
2011-11-04 12:05:00,26.63,26.64,26.61,26.61,208600.0,17.2875,17.294,17.2746,17.2746,208600.0
2011-11-04 12:10:00,26.63,26.63,26.6,26.61,49400.0,17.2875,17.2875,17.2681,17.2746,49400.0
2011-11-04 12:15:00,26.63,26.63,26.61,26.61,6600.0,17.2875,17.2875,17.2746,17.2746,6600.0
2011-11-04 12:20:00,26.62,26.64,26.61,26.61,12400.0,17.2811,17.294,17.2746,17.2746,12400.0
2011-11-04 12:25:00,26.61,26.63,26.61,26.63,8400.0,17.2746,17.2875,17.2746,17.2875,8400.0
2011-11-04 12:30:00,26.63,26.63,26.6,26.61,22600.0,17.2875,17.2875,17.2681,17.2746,22600.0
2011-11-04 12:35:00,26.6,26.6,26.58,26.58,14400.0,17.2681,17.2681,17.2551,17.2551,14400.0
2011-11-04 12:40:00,26.58,26.63,26.58,26.61,23600.0,17.2551,17.2875,17.2551,17.2746,23600.0
2011-11-04 12:45:00,26.61,26.65,26.6,26.64,50000.0,17.2746,17.3005,17.2681,17.294,50000.0
2011-11-04 12:50:00,26.64,26.64,26.61,26.63,37600.0,17.294,17.294,17.2746,17.2875,37600.0
2011-11-04 12:55:00,26.63,26.64,26.63,26.63,11000.0,17.2875,17.294,17.2875,17.2875,11000.0
2011-11-04 13:00:00,26.63,26.63,26.61,26.61,8000.0,17.2875,17.2875,17.2746,17.2746,8000.0
2011-11-04 13:05:00,26.61,26.66,26.61,26.65,16200.0,17.2746,17.307,17.2746,17.3005,16200.0
2011-11-04 13:10:00,26.66,26.71,26.66,26.71,21600.0,17.307,17.3395,17.307,17.3395,21600.0
2011-11-04 13:15:00,26.72,26.74,26.71,26.71,24400.0,17.346,17.359,17.3395,17.3395,24400.0
2011-11-04 13:20:00,26.72,26.73,26.7,26.73,46800.0,17.346,17.3525,17.333,17.3525,46800.0
2011-11-04 13:25:00,26.73,26.74,26.72,26.73,39800.0,17.3525,17.359,17.346,17.3525,39800.0
2011-11-04 13:30:00,26.74,26.74,26.72,26.73,33200.0,17.359,17.359,17.346,17.3525,33200.0
2011-11-04 13:35:00,26.72,26.74,26.72,26.73,13800.0,17.346,17.359,17.346,17.3525,13800.0
2011-11-04 13:40:00,26.73,26.8,26.71,26.8,32000.0,17.3525,17.3979,17.3395,17.3979,32000.0
2011-11-04 13:45:00,26.79,26.81,26.77,26.78,72400.0,17.3914,17.4044,17.3784,17.3849,72400.0
2011-11-04 13:50:00,26.78,26.79,26.76,26.78,27200.0,17.3849,17.3914,17.3719,17.3849,27200.0
2011-11-04 13:55:00,26.78,26.78,26.76,26.78,31800.0,17.3849,17.3849,17.3719,17.3849,31800.0
2011-11-04 14:00:00,26.78,26.83,26.75,26.83,56800.0,17.3849,17.4174,17.3654,17.4174,56800.0
2011-11-04 14:05:00,26.83,26.86,26.82,26.85,21800.0,17.4174,17.4369,17.4109,17.4304,21800.0
2011-11-04 14:10:00,26.85,26.86,26.83,26.86,49000.0,17.4304,17.4369,17.4174,17.4369,49000.0
2011-11-04 14:15:00,26.86,26.88,26.85,26.86,20600.0,17.4369,17.4498,17.4304,17.4369,20600.0
2011-11-04 14:20:00,26.86,26.89,26.84,26.89,23200.0,17.4369,17.4563,17.4239,17.4563,23200.0
2011-11-04 14:25:00,26.88,26.9,26.88,26.88,12600.0,17.4498,17.4628,17.4498,17.4498,12600.0
2011-11-04 14:30:00,26.88,26.88,26.86,26.86,19800.0,17.4498,17.4498,17.4369,17.4369,19800.0
2011-11-04 14:35:00,26.85,26.85,26.84,26.84,7600.0,17.4304,17.4304,17.4239,17.4239,7600.0
2011-11-04 14:40:00,26.84,26.88,26.84,26.87,17400.0,17.4239,17.4498,17.4239,17.4433,17400.0
2011-11-04 14:45:00,26.86,26.9,26.86,26.89,31400.0,17.4369,17.4628,17.4369,17.4563,31400.0
2011-11-04 14:50:00,26.89,26.89,26.87,26.89,13200.0,17.4563,17.4563,17.4433,17.4563,13200.0
2011-11-04 14:55:00,26.88,26.89,26.85,26.86,15200.0,17.4498,17.4563,17.4304,17.4369,15200.0
2011-11-04 15:00:00,26.87,26.88,26.86,26.86,18200.0,17.4433,17.4498,17.4369,17.4369,18200.0
2011-11-04 15:05:00,26.86,26.86,26.8,26.8,25000.0,17.4369,17.4369,17.3979,17.3979,25000.0
2011-11-04 15:10:00,26.8,26.82,26.79,26.81,18600.0,17.3979,17.4109,17.3914,17.4044,18600.0
2011-11-04 15:15:00,26.82,26.83,26.81,26.83,16600.0,17.4109,17.4174,17.4044,17.4174,16600.0
2011-11-04 15:20:00,26.83,26.83,26.79,26.83,30600.0,17.4174,17.4174,17.3914,17.4174,30600.0
2011-11-04 15:25:00,26.83,26.84,26.82,26.83,21200.0,17.4174,17.4239,17.4109,17.4174,21200.0
2011-11-04 15:30:00,26.82,26.85,26.81,26.83,41600.0,17.4109,17.4304,17.4044,17.4174,41600.0
2011-11-04 15:35:00,26.83,26.84,26.78,26.79,40800.0,17.4174,17.4239,17.3849,17.3914,40800.0
2011-11-04 15:40:00,26.8,26.82,26.78,26.8,73800.0,17.3979,17.4109,17.3849,17.3979,73800.0
2011-11-04 15:45:00,26.81,26.83,26.78,26.78,35600.0,17.4044,17.4174,17.3849,17.3849,35600.0
2011-11-04 15:50:00,26.78,26.79,26.74,26.76,78000.0,17.3849,17.3914,17.359,17.3719,78000.0
2011-11-04 15:55:00,26.75,26.81,26.73,26.8,156000.0,17.3654,17.4044,17.3525,17.3979,156000.0
2011-11-07 09:30:00,26.82,26.92,26.75,26.78,26000.0,17.4109,17.4758,17.3654,17.3849,26000.0
2011-11-07 09:35:00,26.77,26.86,26.77,26.82,7600.0,17.3784,17.4369,17.3784,17.4109,7600.0
2011-11-07 09:40:00,26.83,26.91,26.83,26.86,9400.0,17.4174,17.4693,17.4174,17.4369,9400.0
2011-11-07 09:45:00,26.86,26.91,26.86,26.86,16000.0,17.4369,17.4693,17.4369,17.4369,16000.0
2011-11-07 09:50:00,26.86,26.9,26.82,26.88,28200.0,17.4369,17.4628,17.4109,17.4498,28200.0
2011-11-07 09:55:00,26.86,26.88,26.85,26.88,5600.0,17.4369,17.4498,17.4304,17.4498,5600.0
2011-11-07 10:00:00,26.88,26.89,26.84,26.89,21400.0,17.4498,17.4563,17.4239,17.4563,21400.0
2011-11-07 10:05:00,26.89,26.91,26.86,26.91,15600.0,17.4563,17.4693,17.4369,17.4693,15600.0
2011-11-07 10:10:00,26.92,26.93,26.88,26.89,16400.0,17.4758,17.4823,17.4498,17.4563,16400.0
2011-11-07 10:15:00,26.89,26.89,26.82,26.83,17600.0,17.4563,17.4563,17.4109,17.4174,17600.0
2011-11-07 10:20:00,26.84,26.87,26.84,26.86,12200.0,17.4239,17.4433,17.4239,17.4369,12200.0
2011-11-07 10:25:00,26.86,26.89,26.84,26.87,14800.0,17.4369,17.4563,17.4239,17.4433,14800.0
2011-11-07 10:30:00,26.86,26.86,26.83,26.83,17000.0,17.4369,17.4369,17.4174,17.4174,17000.0
2011-11-07 10:35:00,26.82,26.82,26.76,26.77,35000.0,17.4109,17.4109,17.3719,17.3784,35000.0
2011-11-07 10:40:00,26.77,26.78,26.74,26.78,14400.0,17.3784,17.3849,17.359,17.3849,14400.0
2011-11-07 10:45:00,26.78,26.78,26.72,26.72,35200.0,17.3849,17.3849,17.346,17.346,35200.0
2011-11-07 10:50:00,26.73,26.74,26.7,26.71,7400.0,17.3525,17.359,17.333,17.3395,7400.0
2011-11-07 10:55:00,26.7,26.74,26.69,26.71,17800.0,17.333,17.359,17.3265,17.3395,17800.0
2011-11-07 11:00:00,26.7,26.77,26.68,26.77,16400.0,17.333,17.3784,17.32,17.3784,16400.0
2011-11-07 11:05:00,26.76,26.77,26.74,26.75,15800.0,17.3719,17.3784,17.359,17.3654,15800.0
2011-11-07 11:10:00,26.74,26.78,26.74,26.74,20200.0,17.359,17.3849,17.359,17.359,20200.0
2011-11-07 11:15:00,26.75,26.75,26.71,26.72,24800.0,17.3654,17.3654,17.3395,17.346,24800.0
2011-11-07 11:20:00,26.73,26.73,26.68,26.7,17400.0,17.3525,17.3525,17.32,17.333,17400.0
2011-11-07 11:25:00,26.71,26.71,26.66,26.67,15600.0,17.3395,17.3395,17.307,17.3135,15600.0
2011-11-07 11:30:00,26.68,26.72,26.67,26.71,13800.0,17.32,17.346,17.3135,17.3395,13800.0
2011-11-07 11:35:00,26.71,26.71,26.66,26.68,13200.0,17.3395,17.3395,17.307,17.32,13200.0
2011-11-07 11:40:00,26.68,26.71,26.67,26.7,14800.0,17.32,17.3395,17.3135,17.333,14800.0
2011-11-07 11:45:00,26.7,26.73,26.7,26.71,9800.0,17.333,17.3525,17.333,17.3395,9800.0
2011-11-07 11:50:00,26.72,26.74,26.7,26.7,17000.0,17.346,17.359,17.333,17.333,17000.0
2011-11-07 11:55:00,26.68,26.68,26.67,26.68,6200.0,17.32,17.32,17.3135,17.32,6200.0
2011-11-07 12:00:00,26.69,26.71,26.69,26.7,10200.0,17.3265,17.3395,17.3265,17.333,10200.0
2011-11-07 12:05:00,26.72,26.75,26.7,26.72,12400.0,17.346,17.3654,17.333,17.346,12400.0
2011-11-07 12:10:00,26.71,26.71,26.69,26.69,11400.0,17.3395,17.3395,17.3265,17.3265,11400.0
2011-11-07 12:15:00,26.68,26.68,26.61,26.61,18600.0,17.32,17.32,17.2746,17.2746,18600.0
2011-11-07 12:20:00,26.61,26.61,26.6,26.61,22400.0,17.2746,17.2746,17.2681,17.2746,22400.0
2011-11-07 12:25:00,26.62,26.62,26.6,26.6,11400.0,17.2811,17.2811,17.2681,17.2681,11400.0
2011-11-07 12:30:00,26.59,26.59,26.57,26.58,12400.0,17.2616,17.2616,17.2486,17.2551,12400.0
2011-11-07 12:35:00,26.58,26.61,26.58,26.59,15800.0,17.2551,17.2746,17.2551,17.2616,15800.0
2011-11-07 12:40:00,26.59,26.6,26.59,26.6,15600.0,17.2616,17.2681,17.2616,17.2681,15600.0
2011-11-07 12:45:00,26.6,26.63,26.6,26.63,27200.0,17.2681,17.2875,17.2681,17.2875,27200.0
2011-11-07 12:50:00,26.63,26.66,26.63,26.65,35600.0,17.2875,17.307,17.2875,17.3005,35600.0
2011-11-07 12:55:00,26.65,26.66,26.65,26.65,6000.0,17.3005,17.307,17.3005,17.3005,6000.0
2011-11-07 13:00:00,26.66,26.67,26.65,26.66,8000.0,17.307,17.3135,17.3005,17.307,8000.0
2011-11-07 13:05:00,26.66,26.67,26.66,26.67,9400.0,17.307,17.3135,17.307,17.3135,9400.0
2011-11-07 13:10:00,26.67,26.7,26.67,26.7,10800.0,17.3135,17.333,17.3135,17.333,10800.0
2011-11-07 13:15:00,26.7,26.7,26.68,26.68,24000.0,17.333,17.333,17.32,17.32,24000.0
2011-11-07 13:20:00,26.68,26.68,26.67,26.68,18000.0,17.32,17.32,17.3135,17.32,18000.0
2011-11-07 13:25:00,26.68,26.71,26.67,26.7,12000.0,17.32,17.3395,17.3135,17.333,12000.0
2011-11-07 13:30:00,26.71,26.72,26.71,26.72,7800.0,17.3395,17.346,17.3395,17.346,7800.0
2011-11-07 13:35:00,26.71,26.74,26.71,26.72,12600.0,17.3395,17.359,17.3395,17.346,12600.0
2011-11-07 13:40:00,26.72,26.75,26.72,26.74,8800.0,17.346,17.3654,17.346,17.359,8800.0
2011-11-07 13:45:00,26.74,26.74,26.73,26.74,7800.0,17.359,17.359,17.3525,17.359,7800.0
2011-11-07 13:50:00,26.74,26.75,26.74,26.75,12000.0,17.359,17.3654,17.359,17.3654,12000.0
2011-11-07 13:55:00,26.75,26.84,26.75,26.82,41800.0,17.3654,17.4239,17.3654,17.4109,41800.0
2011-11-07 14:00:00,26.83,26.84,26.79,26.84,17800.0,17.4174,17.4239,17.3914,17.4239,17800.0
2011-11-07 14:05:00,26.83,26.84,26.8,26.82,17600.0,17.4174,17.4239,17.3979,17.4109,17600.0
2011-11-07 14:10:00,26.82,26.86,26.82,26.82,16400.0,17.4109,17.4369,17.4109,17.4109,16400.0
2011-11-07 14:15:00,26.83,26.83,26.78,26.79,31400.0,17.4174,17.4174,17.3849,17.3914,31400.0
2011-11-07 14:20:00,26.79,26.84,26.79,26.83,23400.0,17.3914,17.4239,17.3914,17.4174,23400.0
2011-11-07 14:25:00,26.83,26.83,26.79,26.79,43600.0,17.4174,17.4174,17.3914,17.3914,43600.0
2011-11-07 14:30:00,26.79,26.81,26.78,26.78,34400.0,17.3914,17.4044,17.3849,17.3849,34400.0
2011-11-07 14:35:00,26.78,26.83,26.78,26.83,17200.0,17.3849,17.4174,17.3849,17.4174,17200.0
2011-11-07 14:40:00,26.82,26.82,26.79,26.81,20200.0,17.4109,17.4109,17.3914,17.4044,20200.0
2011-11-07 14:45:00,26.82,26.83,26.8,26.81,18400.0,17.4109,17.4174,17.3979,17.4044,18400.0
2011-11-07 14:50:00,26.81,26.86,26.8,26.86,40400.0,17.4044,17.4369,17.3979,17.4369,40400.0
2011-11-07 14:55:00,26.86,26.88,26.84,26.85,69600.0,17.4369,17.4498,17.4239,17.4304,69600.0
2011-11-07 15:00:00,26.85,26.86,26.84,26.85,23400.0,17.4304,17.4369,17.4239,17.4304,23400.0
2011-11-07 15:05:00,26.85,26.86,26.82,26.85,57600.0,17.4304,17.4369,17.4109,17.4304,57600.0
2011-11-07 15:10:00,26.85,26.89,26.81,26.81,108000.0,17.4304,17.4563,17.4044,17.4044,108000.0
2011-11-07 15:15:00,26.81,26.85,26.81,26.83,80200.0,17.4044,17.4304,17.4044,17.4174,80200.0
2011-11-07 15:20:00,26.83,26.88,26.83,26.88,20600.0,17.4174,17.4498,17.4174,17.4498,20600.0
2011-11-07 15:25:00,26.88,26.89,26.84,26.84,57200.0,17.4498,17.4563,17.4239,17.4239,57200.0
2011-11-07 15:30:00,26.84,26.86,26.84,26.85,42800.0,17.4239,17.4369,17.4239,17.4304,42800.0
2011-11-07 15:35:00,26.84,26.86,26.84,26.85,56000.0,17.4239,17.4369,17.4239,17.4304,56000.0
2011-11-07 15:40:00,26.85,26.86,26.82,26.84,51200.0,17.4304,17.4369,17.4109,17.4239,51200.0
2011-11-07 15:45:00,26.84,26.86,26.83,26.85,49000.0,17.4239,17.4369,17.4174,17.4304,49000.0
2011-11-07 15:50:00,26.86,26.92,26.85,26.9,78600.0,17.4369,17.4758,17.4304,17.4628,78600.0
2011-11-07 15:55:00,26.89,26.91,26.88,26.9,82000.0,17.4563,17.4693,17.4498,17.4628,82000.0
2011-11-08 09:30:00,26.92,26.98,26.86,26.92,65200.0,17.4758,17.5148,17.4369,17.4758,65200.0
2011-11-08 09:35:00,26.92,26.92,26.81,26.85,26800.0,17.4758,17.4758,17.4044,17.4304,26800.0
2011-11-08 09:40:00,26.85,26.9,26.81,26.88,17000.0,17.4304,17.4628,17.4044,17.4498,17000.0
2011-11-08 09:45:00,26.87,26.9,26.82,26.82,30200.0,17.4433,17.4628,17.4109,17.4109,30200.0
2011-11-08 09:50:00,26.83,26.9,26.83,26.88,24400.0,17.4174,17.4628,17.4174,17.4498,24400.0
2011-11-08 09:55:00,26.88,26.94,26.88,26.93,18800.0,17.4498,17.4888,17.4498,17.4823,18800.0
2011-11-08 10:00:00,26.93,26.98,26.93,26.96,50400.0,17.4823,17.5148,17.4823,17.5018,50400.0
2011-11-08 10:05:00,26.96,27.0,26.96,26.98,26800.0,17.5018,17.5277,17.5018,17.5148,26800.0
2011-11-08 10:10:00,26.98,27.01,26.93,26.98,51000.0,17.5148,17.5342,17.4823,17.5148,51000.0
2011-11-08 10:15:00,26.97,26.98,26.92,26.96,60600.0,17.5083,17.5148,17.4758,17.5018,60600.0
2011-11-08 10:20:00,26.96,26.98,26.91,26.92,45000.0,17.5018,17.5148,17.4693,17.4758,45000.0
2011-11-08 10:25:00,26.92,26.94,26.88,26.92,47600.0,17.4758,17.4888,17.4498,17.4758,47600.0
2011-11-08 10:30:00,26.9,26.98,26.9,26.92,24200.0,17.4628,17.5148,17.4628,17.4758,24200.0
2011-11-08 10:35:00,26.93,26.98,26.93,26.96,52200.0,17.4823,17.5148,17.4823,17.5018,52200.0
2011-11-08 10:40:00,26.96,26.98,26.95,26.96,47000.0,17.5018,17.5148,17.4953,17.5018,47000.0
2011-11-08 10:45:00,26.95,26.99,26.93,26.96,28800.0,17.4953,17.5213,17.4823,17.5018,28800.0
2011-11-08 10:50:00,26.96,26.98,26.93,26.97,25000.0,17.5018,17.5148,17.4823,17.5083,25000.0
2011-11-08 10:55:00,26.97,26.97,26.92,26.93,27400.0,17.5083,17.5083,17.4758,17.4823,27400.0
2011-11-08 11:00:00,26.93,26.93,26.9,26.9,16400.0,17.4823,17.4823,17.4628,17.4628,16400.0
2011-11-08 11:05:00,26.91,26.93,26.88,26.88,23200.0,17.4693,17.4823,17.4498,17.4498,23200.0
2011-11-08 11:10:00,26.87,26.89,26.85,26.85,21800.0,17.4433,17.4563,17.4304,17.4304,21800.0
2011-11-08 11:15:00,26.86,26.87,26.82,26.85,11400.0,17.4369,17.4433,17.4109,17.4304,11400.0
2011-11-08 11:20:00,26.84,26.86,26.83,26.84,24400.0,17.4239,17.4369,17.4174,17.4239,24400.0
2011-11-08 11:25:00,26.84,26.86,26.83,26.86,17600.0,17.4239,17.4369,17.4174,17.4369,17600.0
2011-11-08 11:30:00,26.86,26.87,26.85,26.86,12800.0,17.4369,17.4433,17.4304,17.4369,12800.0
2011-11-08 11:35:00,26.86,26.89,26.85,26.87,16000.0,17.4369,17.4563,17.4304,17.4433,16000.0
2011-11-08 11:40:00,26.86,26.93,26.86,26.91,23400.0,17.4369,17.4823,17.4369,17.4693,23400.0
2011-11-08 11:45:00,26.91,26.98,26.91,26.97,28600.0,17.4693,17.5148,17.4693,17.5083,28600.0
2011-11-08 11:50:00,26.96,26.96,26.93,26.93,7000.0,17.5018,17.5018,17.4823,17.4823,7000.0
2011-11-08 11:55:00,26.92,26.92,26.89,26.92,8400.0,17.4758,17.4758,17.4563,17.4758,8400.0
2011-11-08 12:00:00,26.92,26.95,26.88,26.95,16600.0,17.4758,17.4953,17.4498,17.4953,16600.0
2011-11-08 12:05:00,26.95,26.96,26.92,26.94,11600.0,17.4953,17.5018,17.4758,17.4888,11600.0
2011-11-08 12:10:00,26.94,26.94,26.91,26.92,4000.0,17.4888,17.4888,17.4693,17.4758,4000.0
2011-11-08 12:15:00,26.92,26.95,26.92,26.95,5800.0,17.4758,17.4953,17.4758,17.4953,5800.0
2011-11-08 12:20:00,26.94,26.95,26.94,26.95,5200.0,17.4888,17.4953,17.4888,17.4953,5200.0
2011-11-08 12:25:00,26.95,26.96,26.93,26.96,18000.0,17.4953,17.5018,17.4823,17.5018,18000.0
2011-11-08 12:30:00,26.95,26.97,26.94,26.95,38000.0,17.4953,17.5083,17.4888,17.4953,38000.0
2011-11-08 12:35:00,26.95,26.96,26.93,26.94,61600.0,17.4953,17.5018,17.4823,17.4888,61600.0
2011-11-08 12:40:00,26.95,26.96,26.94,26.95,10000.0,17.4953,17.5018,17.4888,17.4953,10000.0
2011-11-08 12:45:00,26.96,26.96,26.93,26.95,30000.0,17.5018,17.5018,17.4823,17.4953,30000.0
2011-11-08 12:50:00,26.95,26.95,26.93,26.95,16600.0,17.4953,17.4953,17.4823,17.4953,16600.0
2011-11-08 12:55:00,26.96,26.97,26.95,26.95,41000.0,17.5018,17.5083,17.4953,17.4953,41000.0
2011-11-08 13:00:00,26.96,26.97,26.95,26.96,29800.0,17.5018,17.5083,17.4953,17.5018,29800.0
2011-11-08 13:05:00,26.96,26.96,26.95,26.95,12400.0,17.5018,17.5018,17.4953,17.4953,12400.0
2011-11-08 13:10:00,26.95,26.95,26.93,26.95,19000.0,17.4953,17.4953,17.4823,17.4953,19000.0
2011-11-08 13:15:00,26.94,26.98,26.93,26.97,16000.0,17.4888,17.5148,17.4823,17.5083,16000.0
2011-11-08 13:20:00,26.97,26.99,26.95,26.99,17400.0,17.5083,17.5213,17.4953,17.5213,17400.0
2011-11-08 13:25:00,26.99,27.02,26.99,27.02,14800.0,17.5213,17.5407,17.5213,17.5407,14800.0
2011-11-08 13:30:00,27.02,27.03,27.01,27.02,19800.0,17.5407,17.5472,17.5342,17.5407,19800.0
2011-11-08 13:35:00,27.02,27.05,27.02,27.05,27200.0,17.5407,17.5602,17.5407,17.5602,27200.0
2011-11-08 13:40:00,27.06,27.08,27.05,27.06,27000.0,17.5667,17.5797,17.5602,17.5667,27000.0
2011-11-08 13:45:00,27.06,27.11,27.02,27.1,91200.0,17.5667,17.5992,17.5407,17.5927,91200.0
2011-11-08 13:50:00,27.1,27.11,27.08,27.08,74000.0,17.5927,17.5992,17.5797,17.5797,74000.0
2011-11-08 13:55:00,27.08,27.12,27.07,27.09,20200.0,17.5797,17.6056,17.5732,17.5862,20200.0
2011-11-08 14:00:00,27.09,27.1,27.08,27.09,13400.0,17.5862,17.5927,17.5797,17.5862,13400.0
2011-11-08 14:05:00,27.09,27.09,27.03,27.06,14600.0,17.5862,17.5862,17.5472,17.5667,14600.0
2011-11-08 14:10:00,27.05,27.09,27.05,27.07,14000.0,17.5602,17.5862,17.5602,17.5732,14000.0
2011-11-08 14:15:00,27.07,27.08,27.04,27.05,17200.0,17.5732,17.5797,17.5537,17.5602,17200.0
2011-11-08 14:20:00,27.04,27.1,27.04,27.1,27000.0,17.5537,17.5927,17.5537,17.5927,27000.0
2011-11-08 14:25:00,27.1,27.14,27.09,27.11,42600.0,17.5927,17.6186,17.5862,17.5992,42600.0
2011-11-08 14:30:00,27.11,27.14,27.1,27.11,43600.0,17.5992,17.6186,17.5927,17.5992,43600.0
2011-11-08 14:35:00,27.11,27.12,27.1,27.1,25800.0,17.5992,17.6056,17.5927,17.5927,25800.0
2011-11-08 14:40:00,27.1,27.13,27.08,27.1,13400.0,17.5927,17.6121,17.5797,17.5927,13400.0
2011-11-08 14:45:00,27.1,27.1,27.08,27.09,11600.0,17.5927,17.5927,17.5797,17.5862,11600.0
2011-11-08 14:50:00,27.1,27.11,27.09,27.09,9200.0,17.5927,17.5992,17.5862,17.5862,9200.0
2011-11-08 14:55:00,27.09,27.1,27.05,27.09,24400.0,17.5862,17.5927,17.5602,17.5862,24400.0
2011-11-08 15:00:00,27.08,27.09,27.03,27.03,16600.0,17.5797,17.5862,17.5472,17.5472,16600.0
2011-11-08 15:05:00,27.03,27.06,27.02,27.04,29800.0,17.5472,17.5667,17.5407,17.5537,29800.0
2011-11-08 15:10:00,27.04,27.11,27.04,27.1,17800.0,17.5537,17.5992,17.5537,17.5927,17800.0
2011-11-08 15:15:00,27.1,27.13,27.1,27.11,35400.0,17.5927,17.6121,17.5927,17.5992,35400.0
2011-11-08 15:20:00,27.11,27.14,27.1,27.11,27600.0,17.5992,17.6186,17.5927,17.5992,27600.0
2011-11-08 15:25:00,27.1,27.15,27.1,27.15,29800.0,17.5927,17.6251,17.5927,17.6251,29800.0
2011-11-08 15:30:00,27.16,27.18,27.15,27.17,51000.0,17.6316,17.6446,17.6251,17.6381,51000.0
2011-11-08 15:35:00,27.17,27.18,27.15,27.15,41600.0,17.6381,17.6446,17.6251,17.6251,41600.0
2011-11-08 15:40:00,27.15,27.16,27.11,27.13,36600.0,17.6251,17.6316,17.5992,17.6121,36600.0
2011-11-08 15:45:00,27.13,27.16,27.1,27.16,47000.0,17.6121,17.6316,17.5927,17.6316,47000.0
2011-11-08 15:50:00,27.15,27.18,27.14,27.18,65600.0,17.6251,17.6446,17.6186,17.6446,65600.0
2011-11-08 15:55:00,27.18,27.18,27.15,27.17,131000.0,17.6446,17.6446,17.6251,17.6381,131000.0
2011-11-09 09:30:00,26.75,26.78,26.7,26.78,41200.0,17.3654,17.3849,17.333,17.3849,41200.0
2011-11-09 09:35:00,26.81,26.84,26.77,26.79,12400.0,17.4044,17.4239,17.3784,17.3914,12400.0
2011-11-09 09:40:00,26.78,26.81,26.74,26.79,18800.0,17.3849,17.4044,17.359,17.3914,18800.0
2011-11-09 09:45:00,26.81,26.81,26.64,26.66,29000.0,17.4044,17.4044,17.294,17.307,29000.0
2011-11-09 09:50:00,26.66,26.7,26.59,26.59,28000.0,17.307,17.333,17.2616,17.2616,28000.0
2011-11-09 09:55:00,26.59,26.66,26.58,26.65,17200.0,17.2616,17.307,17.2551,17.3005,17200.0
2011-11-09 10:00:00,26.65,26.73,26.65,26.73,17800.0,17.3005,17.3525,17.3005,17.3525,17800.0
2011-11-09 10:05:00,26.72,26.75,26.68,26.72,22000.0,17.346,17.3654,17.32,17.346,22000.0
2011-11-09 10:10:00,26.73,26.77,26.72,26.75,17000.0,17.3525,17.3784,17.346,17.3654,17000.0
2011-11-09 10:15:00,26.74,26.74,26.68,26.71,18800.0,17.359,17.359,17.32,17.3395,18800.0
2011-11-09 10:20:00,26.72,26.74,26.7,26.72,14800.0,17.346,17.359,17.333,17.346,14800.0
2011-11-09 10:25:00,26.72,26.72,26.63,26.65,26600.0,17.346,17.346,17.2875,17.3005,26600.0
2011-11-09 10:30:00,26.66,26.7,26.65,26.7,12800.0,17.307,17.333,17.3005,17.333,12800.0
2011-11-09 10:35:00,26.69,26.7,26.64,26.64,32800.0,17.3265,17.333,17.294,17.294,32800.0
2011-11-09 10:40:00,26.65,26.68,26.61,26.63,20600.0,17.3005,17.32,17.2746,17.2875,20600.0
2011-11-09 10:45:00,26.64,26.74,26.64,26.72,66400.0,17.294,17.359,17.294,17.346,66400.0
2011-11-09 10:50:00,26.72,26.75,26.71,26.73,14200.0,17.346,17.3654,17.3395,17.3525,14200.0
2011-11-09 10:55:00,26.73,26.76,26.72,26.73,11400.0,17.3525,17.3719,17.346,17.3525,11400.0
2011-11-09 11:00:00,26.75,26.75,26.71,26.73,9600.0,17.3654,17.3654,17.3395,17.3525,9600.0
2011-11-09 11:05:00,26.74,26.75,26.72,26.75,12600.0,17.359,17.3654,17.346,17.3654,12600.0
2011-11-09 11:10:00,26.75,26.75,26.71,26.72,7800.0,17.3654,17.3654,17.3395,17.346,7800.0
2011-11-09 11:15:00,26.72,26.76,26.72,26.75,11800.0,17.346,17.3719,17.346,17.3654,11800.0
2011-11-09 11:20:00,26.75,26.75,26.74,26.74,7800.0,17.3654,17.3654,17.359,17.359,7800.0
2011-11-09 11:25:00,26.75,26.75,26.73,26.73,9200.0,17.3654,17.3654,17.3525,17.3525,9200.0
2011-11-09 11:30:00,26.73,26.74,26.71,26.71,7000.0,17.3525,17.359,17.3395,17.3395,7000.0
2011-11-09 11:35:00,26.72,26.77,26.72,26.75,12600.0,17.346,17.3784,17.346,17.3654,12600.0
2011-11-09 11:40:00,26.75,26.75,26.71,26.72,13400.0,17.3654,17.3654,17.3395,17.346,13400.0
2011-11-09 11:45:00,26.72,26.78,26.71,26.77,9600.0,17.346,17.3849,17.3395,17.3784,9600.0
2011-11-09 11:50:00,26.78,26.82,26.77,26.78,50000.0,17.3849,17.4109,17.3784,17.3849,50000.0
2011-11-09 11:55:00,26.78,26.8,26.77,26.78,57400.0,17.3849,17.3979,17.3784,17.3849,57400.0
2011-11-09 12:00:00,26.77,26.78,26.72,26.74,76400.0,17.3784,17.3849,17.346,17.359,76400.0
2011-11-09 12:05:00,26.74,26.76,26.74,26.75,15200.0,17.359,17.3719,17.359,17.3654,15200.0
2011-11-09 12:10:00,26.75,26.76,26.75,26.75,6200.0,17.3654,17.3719,17.3654,17.3654,6200.0
2011-11-09 12:15:00,26.75,26.76,26.75,26.75,10800.0,17.3654,17.3719,17.3654,17.3654,10800.0
2011-11-09 12:20:00,26.75,26.78,26.74,26.75,29000.0,17.3654,17.3849,17.359,17.3654,29000.0
2011-11-09 12:25:00,26.74,26.76,26.73,26.74,62600.0,17.359,17.3719,17.3525,17.359,62600.0
2011-11-09 12:30:00,26.75,26.76,26.74,26.75,167200.0,17.3654,17.3719,17.359,17.3654,167200.0
2011-11-09 12:35:00,26.75,26.78,26.75,26.75,9600.0,17.3654,17.3849,17.3654,17.3654,9600.0
2011-11-09 12:40:00,26.75,26.77,26.75,26.75,11000.0,17.3654,17.3784,17.3654,17.3654,11000.0
2011-11-09 12:45:00,26.76,26.79,26.75,26.77,16400.0,17.3719,17.3914,17.3654,17.3784,16400.0
2011-11-09 12:50:00,26.77,26.78,26.75,26.77,6400.0,17.3784,17.3849,17.3654,17.3784,6400.0
2011-11-09 12:55:00,26.77,26.79,26.77,26.78,10400.0,17.3784,17.3914,17.3784,17.3849,10400.0
2011-11-09 13:00:00,26.77,26.78,26.75,26.76,7200.0,17.3784,17.3849,17.3654,17.3719,7200.0
2011-11-09 13:05:00,26.77,26.79,26.75,26.78,11400.0,17.3784,17.3914,17.3654,17.3849,11400.0
2011-11-09 13:10:00,26.78,26.78,26.75,26.75,5400.0,17.3849,17.3849,17.3654,17.3654,5400.0
2011-11-09 13:15:00,26.75,26.76,26.72,26.73,35000.0,17.3654,17.3719,17.346,17.3525,35000.0
2011-11-09 13:20:00,26.74,26.74,26.72,26.73,24800.0,17.359,17.359,17.346,17.3525,24800.0
2011-11-09 13:25:00,26.73,26.76,26.73,26.75,34200.0,17.3525,17.3719,17.3525,17.3654,34200.0
2011-11-09 13:30:00,26.75,26.76,26.73,26.74,47400.0,17.3654,17.3719,17.3525,17.359,47400.0
2011-11-09 13:35:00,26.74,26.77,26.74,26.75,33000.0,17.359,17.3784,17.359,17.3654,33000.0
2011-11-09 13:40:00,26.75,26.78,26.74,26.77,28800.0,17.3654,17.3849,17.359,17.3784,28800.0
2011-11-09 13:45:00,26.76,26.76,26.74,26.74,12200.0,17.3719,17.3719,17.359,17.359,12200.0
2011-11-09 13:50:00,26.74,26.75,26.71,26.72,78200.0,17.359,17.3654,17.3395,17.346,78200.0
2011-11-09 13:55:00,26.71,26.72,26.63,26.64,38000.0,17.3395,17.346,17.2875,17.294,38000.0
2011-11-09 14:00:00,26.64,26.65,26.54,26.55,36600.0,17.294,17.3005,17.2291,17.2356,36600.0
2011-11-09 14:05:00,26.55,26.56,26.48,26.52,32000.0,17.2356,17.2421,17.1902,17.2161,32000.0
2011-11-09 14:10:00,26.53,26.54,26.5,26.54,42400.0,17.2226,17.2291,17.2032,17.2291,42400.0
2011-11-09 14:15:00,26.53,26.54,26.5,26.52,60800.0,17.2226,17.2291,17.2032,17.2161,60800.0
2011-11-09 14:20:00,26.52,26.53,26.43,26.43,18400.0,17.2161,17.2226,17.1577,17.1577,18400.0
2011-11-09 14:25:00,26.43,26.45,26.39,26.44,33400.0,17.1577,17.1707,17.1317,17.1642,33400.0
2011-11-09 14:30:00,26.43,26.49,26.41,26.49,38800.0,17.1577,17.1967,17.1447,17.1967,38800.0
2011-11-09 14:35:00,26.5,26.51,26.48,26.48,13000.0,17.2032,17.2096,17.1902,17.1902,13000.0
2011-11-09 14:40:00,26.47,26.5,26.44,26.5,23400.0,17.1837,17.2032,17.1642,17.2032,23400.0
2011-11-09 14:45:00,26.52,26.54,26.5,26.5,38400.0,17.2161,17.2291,17.2032,17.2032,38400.0
2011-11-09 14:50:00,26.5,26.54,26.49,26.51,19600.0,17.2032,17.2291,17.1967,17.2096,19600.0
2011-11-09 14:55:00,26.52,26.53,26.48,26.49,17400.0,17.2161,17.2226,17.1902,17.1967,17400.0
2011-11-09 15:00:00,26.48,26.52,26.47,26.5,26400.0,17.1902,17.2161,17.1837,17.2032,26400.0
2011-11-09 15:05:00,26.51,26.56,26.51,26.55,23200.0,17.2096,17.2421,17.2096,17.2356,23200.0
2011-11-09 15:10:00,26.55,26.57,26.51,26.51,23800.0,17.2356,17.2486,17.2096,17.2096,23800.0
2011-11-09 15:15:00,26.51,26.53,26.48,26.5,90400.0,17.2096,17.2226,17.1902,17.2032,90400.0
2011-11-09 15:20:00,26.5,26.53,26.48,26.49,104000.0,17.2032,17.2226,17.1902,17.1967,104000.0
2011-11-09 15:25:00,26.49,26.5,26.48,26.49,37400.0,17.1967,17.2032,17.1902,17.1967,37400.0
2011-11-09 15:30:00,26.49,26.49,26.43,26.46,53000.0,17.1967,17.1967,17.1577,17.1772,53000.0
2011-11-09 15:35:00,26.46,26.47,26.4,26.4,52400.0,17.1772,17.1837,17.1382,17.1382,52400.0
2011-11-09 15:40:00,26.41,26.45,26.36,26.39,57800.0,17.1447,17.1707,17.1123,17.1317,57800.0
2011-11-09 15:45:00,26.38,26.43,26.34,26.36,129800.0,17.1253,17.1577,17.0993,17.1123,129800.0
2011-11-09 15:50:00,26.38,26.42,26.36,26.38,168400.0,17.1253,17.1512,17.1123,17.1253,168400.0
2011-11-09 15:55:00,26.38,26.46,26.36,26.4,237600.0,17.1253,17.1772,17.1123,17.1382,237600.0
2011-11-10 09:30:00,26.68,26.74,26.68,26.73,17400.0,17.32,17.359,17.32,17.3525,17400.0
2011-11-10 09:35:00,26.73,26.73,26.64,26.71,32600.0,17.3525,17.3525,17.294,17.3395,32600.0
2011-11-10 09:40:00,26.74,26.81,26.72,26.81,22800.0,17.359,17.4044,17.346,17.4044,22800.0
2011-11-10 09:45:00,26.79,26.81,26.66,26.67,44200.0,17.3914,17.4044,17.307,17.3135,44200.0
2011-11-10 09:50:00,26.68,26.69,26.63,26.66,47000.0,17.32,17.3265,17.2875,17.307,47000.0
2011-11-10 09:55:00,26.68,26.68,26.61,26.61,34200.0,17.32,17.32,17.2746,17.2746,34200.0
2011-11-10 10:00:00,26.61,26.63,26.58,26.61,51800.0,17.2746,17.2875,17.2551,17.2746,51800.0
2011-11-10 10:05:00,26.61,26.64,26.6,26.61,38400.0,17.2746,17.294,17.2681,17.2746,38400.0
2011-11-10 10:10:00,26.61,26.63,26.57,26.61,45400.0,17.2746,17.2875,17.2486,17.2746,45400.0
2011-11-10 10:15:00,26.61,26.61,26.57,26.59,35800.0,17.2746,17.2746,17.2486,17.2616,35800.0
2011-11-10 10:20:00,26.6,26.63,26.56,26.57,27000.0,17.2681,17.2875,17.2421,17.2486,27000.0
2011-11-10 10:25:00,26.56,26.57,26.53,26.55,30400.0,17.2421,17.2486,17.2226,17.2356,30400.0
2011-11-10 10:30:00,26.54,26.54,26.44,26.49,24400.0,17.2291,17.2291,17.1642,17.1967,24400.0
2011-11-10 10:35:00,26.5,26.5,26.46,26.5,20400.0,17.2032,17.2032,17.1772,17.2032,20400.0
2011-11-10 10:40:00,26.5,26.52,26.47,26.47,18000.0,17.2032,17.2161,17.1837,17.1837,18000.0
2011-11-10 10:45:00,26.48,26.49,26.43,26.45,18000.0,17.1902,17.1967,17.1577,17.1707,18000.0
2011-11-10 10:50:00,26.46,26.48,26.4,26.41,37800.0,17.1772,17.1902,17.1382,17.1447,37800.0
2011-11-10 10:55:00,26.42,26.46,26.4,26.41,42000.0,17.1512,17.1772,17.1382,17.1447,42000.0
2011-11-10 11:00:00,26.41,26.45,26.4,26.43,25200.0,17.1447,17.1707,17.1382,17.1577,25200.0
2011-11-10 11:05:00,26.43,26.43,26.4,26.42,18600.0,17.1577,17.1577,17.1382,17.1512,18600.0
2011-11-10 11:10:00,26.44,26.45,26.38,26.4,23600.0,17.1642,17.1707,17.1253,17.1382,23600.0
2011-11-10 11:15:00,26.4,26.44,26.39,26.41,19000.0,17.1382,17.1642,17.1317,17.1447,19000.0
2011-11-10 11:20:00,26.42,26.42,26.38,26.42,23000.0,17.1512,17.1512,17.1253,17.1512,23000.0
2011-11-10 11:25:00,26.43,26.44,26.39,26.39,19600.0,17.1577,17.1642,17.1317,17.1317,19600.0
2011-11-10 11:30:00,26.38,26.43,26.36,26.43,26000.0,17.1253,17.1577,17.1123,17.1577,26000.0
2011-11-10 11:35:00,26.43,26.44,26.36,26.39,19800.0,17.1577,17.1642,17.1123,17.1317,19800.0
2011-11-10 11:40:00,26.39,26.46,26.39,26.46,30400.0,17.1317,17.1772,17.1317,17.1772,30400.0
2011-11-10 11:45:00,26.45,26.48,26.43,26.45,20200.0,17.1707,17.1902,17.1577,17.1707,20200.0
2011-11-10 11:50:00,26.44,26.47,26.43,26.46,6400.0,17.1642,17.1837,17.1577,17.1772,6400.0
2011-11-10 11:55:00,26.46,26.49,26.44,26.47,14200.0,17.1772,17.1967,17.1642,17.1837,14200.0
2011-11-10 12:00:00,26.46,26.49,26.45,26.48,14200.0,17.1772,17.1967,17.1707,17.1902,14200.0
2011-11-10 12:05:00,26.48,26.49,26.46,26.48,12800.0,17.1902,17.1967,17.1772,17.1902,12800.0
2011-11-10 12:10:00,26.48,26.5,26.45,26.46,20400.0,17.1902,17.2032,17.1707,17.1772,20400.0
2011-11-10 12:15:00,26.47,26.49,26.45,26.45,29400.0,17.1837,17.1967,17.1707,17.1707,29400.0
2011-11-10 12:20:00,26.45,26.49,26.45,26.48,11800.0,17.1707,17.1967,17.1707,17.1902,11800.0
2011-11-10 12:25:00,26.48,26.48,26.46,26.46,3600.0,17.1902,17.1902,17.1772,17.1772,3600.0
2011-11-10 12:30:00,26.46,26.47,26.46,26.46,11200.0,17.1772,17.1837,17.1772,17.1772,11200.0
2011-11-10 12:35:00,26.45,26.47,26.42,26.47,18200.0,17.1707,17.1837,17.1512,17.1837,18200.0
2011-11-10 12:40:00,26.48,26.49,26.43,26.45,23400.0,17.1902,17.1967,17.1577,17.1707,23400.0
2011-11-10 12:45:00,26.46,26.48,26.46,26.47,6600.0,17.1772,17.1902,17.1772,17.1837,6600.0
2011-11-10 12:50:00,26.48,26.5,26.48,26.5,9000.0,17.1902,17.2032,17.1902,17.2032,9000.0
2011-11-10 12:55:00,26.5,26.55,26.5,26.54,13400.0,17.2032,17.2356,17.2032,17.2291,13400.0
2011-11-10 13:00:00,26.54,26.55,26.52,26.54,30800.0,17.2291,17.2356,17.2161,17.2291,30800.0
2011-11-10 13:05:00,26.55,26.56,26.53,26.55,11800.0,17.2356,17.2421,17.2226,17.2356,11800.0
2011-11-10 13:10:00,26.56,26.61,26.56,26.6,17600.0,17.2421,17.2746,17.2421,17.2681,17600.0
2011-11-10 13:15:00,26.61,26.64,26.58,26.6,49000.0,17.2746,17.294,17.2551,17.2681,49000.0
2011-11-10 13:20:00,26.6,26.61,26.58,26.59,12000.0,17.2681,17.2746,17.2551,17.2616,12000.0
2011-11-10 13:25:00,26.6,26.61,26.58,26.58,10800.0,17.2681,17.2746,17.2551,17.2551,10800.0
2011-11-10 13:30:00,26.58,26.62,26.57,26.59,16200.0,17.2551,17.2811,17.2486,17.2616,16200.0
2011-11-10 13:35:00,26.59,26.59,26.55,26.57,19200.0,17.2616,17.2616,17.2356,17.2486,19200.0
2011-11-10 13:40:00,26.58,26.6,26.53,26.53,18000.0,17.2551,17.2681,17.2226,17.2226,18000.0
2011-11-10 13:45:00,26.53,26.54,26.5,26.52,24200.0,17.2226,17.2291,17.2032,17.2161,24200.0
2011-11-10 13:50:00,26.51,26.53,26.51,26.53,10000.0,17.2096,17.2226,17.2096,17.2226,10000.0
2011-11-10 13:55:00,26.52,26.56,26.52,26.55,7000.0,17.2161,17.2421,17.2161,17.2356,7000.0
2011-11-10 14:00:00,26.54,26.56,26.49,26.49,19200.0,17.2291,17.2421,17.1967,17.1967,19200.0
2011-11-10 14:05:00,26.49,26.5,26.46,26.48,15800.0,17.1967,17.2032,17.1772,17.1902,15800.0
2011-11-10 14:10:00,26.49,26.51,26.48,26.5,10600.0,17.1967,17.2096,17.1902,17.2032,10600.0
2011-11-10 14:15:00,26.5,26.55,26.49,26.53,13600.0,17.2032,17.2356,17.1967,17.2226,13600.0
2011-11-10 14:20:00,26.53,26.55,26.5,26.55,30400.0,17.2226,17.2356,17.2032,17.2356,30400.0
2011-11-10 14:25:00,26.55,26.56,26.48,26.49,25200.0,17.2356,17.2421,17.1902,17.1967,25200.0
2011-11-10 14:30:00,26.49,26.54,26.49,26.53,12600.0,17.1967,17.2291,17.1967,17.2226,12600.0
2011-11-10 14:35:00,26.52,26.52,26.48,26.5,15800.0,17.2161,17.2161,17.1902,17.2032,15800.0
2011-11-10 14:40:00,26.51,26.55,26.5,26.55,12400.0,17.2096,17.2356,17.2032,17.2356,12400.0
2011-11-10 14:45:00,26.54,26.54,26.49,26.5,28000.0,17.2291,17.2291,17.1967,17.2032,28000.0
2011-11-10 14:50:00,26.5,26.5,26.47,26.48,14000.0,17.2032,17.2032,17.1837,17.1902,14000.0
2011-11-10 14:55:00,26.48,26.48,26.43,26.43,21400.0,17.1902,17.1902,17.1577,17.1577,21400.0
2011-11-10 15:00:00,26.43,26.48,26.43,26.47,22400.0,17.1577,17.1902,17.1577,17.1837,22400.0
2011-11-10 15:05:00,26.47,26.5,26.45,26.46,24800.0,17.1837,17.2032,17.1707,17.1772,24800.0
2011-11-10 15:10:00,26.46,26.5,26.46,26.49,19400.0,17.1772,17.2032,17.1772,17.1967,19400.0
2011-11-10 15:15:00,26.49,26.51,26.46,26.46,25200.0,17.1967,17.2096,17.1772,17.1772,25200.0
2011-11-10 15:20:00,26.46,26.51,26.45,26.5,31800.0,17.1772,17.2096,17.1707,17.2032,31800.0
2011-11-10 15:25:00,26.49,26.56,26.49,26.5,89400.0,17.1967,17.2421,17.1967,17.2032,89400.0
2011-11-10 15:30:00,26.5,26.52,26.46,26.46,40000.0,17.2032,17.2161,17.1772,17.1772,40000.0
2011-11-10 15:35:00,26.47,26.49,26.43,26.46,40200.0,17.1837,17.1967,17.1577,17.1772,40200.0
2011-11-10 15:40:00,26.45,26.46,26.4,26.43,58000.0,17.1707,17.1772,17.1382,17.1577,58000.0
2011-11-10 15:45:00,26.43,26.48,26.43,26.47,48400.0,17.1577,17.1902,17.1577,17.1837,48400.0
2011-11-10 15:50:00,26.47,26.53,26.46,26.52,65000.0,17.1837,17.2226,17.1772,17.2161,65000.0
2011-11-10 15:55:00,26.52,26.54,26.48,26.54,124400.0,17.2161,17.2291,17.1902,17.2291,124400.0
2011-11-11 09:30:00,26.76,26.84,26.76,26.82,34200.0,17.3719,17.4239,17.3719,17.4109,34200.0
2011-11-11 09:35:00,26.81,26.88,26.8,26.88,10800.0,17.4044,17.4498,17.3979,17.4498,10800.0
2011-11-11 09:40:00,26.88,26.9,26.85,26.89,18600.0,17.4498,17.4628,17.4304,17.4563,18600.0
2011-11-11 09:45:00,26.89,26.92,26.88,26.92,24200.0,17.4563,17.4758,17.4498,17.4758,24200.0
2011-11-11 09:50:00,26.92,26.96,26.91,26.95,24400.0,17.4758,17.5018,17.4693,17.4953,24400.0
2011-11-11 09:55:00,26.97,26.98,26.93,26.95,9200.0,17.5083,17.5148,17.4823,17.4953,9200.0
2011-11-11 10:00:00,26.96,26.98,26.93,26.96,35400.0,17.5018,17.5148,17.4823,17.5018,35400.0
2011-11-11 10:05:00,26.97,26.97,26.94,26.94,52200.0,17.5083,17.5083,17.4888,17.4888,52200.0
2011-11-11 10:10:00,26.95,26.95,26.91,26.91,60400.0,17.4953,17.4953,17.4693,17.4693,60400.0
2011-11-11 10:15:00,26.91,26.91,26.9,26.91,12000.0,17.4693,17.4693,17.4628,17.4693,12000.0
2011-11-11 10:20:00,26.9,26.92,26.9,26.92,25000.0,17.4628,17.4758,17.4628,17.4758,25000.0
2011-11-11 10:25:00,26.91,26.92,26.89,26.91,19000.0,17.4693,17.4758,17.4563,17.4693,19000.0
2011-11-11 10:30:00,26.91,26.94,26.91,26.94,52400.0,17.4693,17.4888,17.4693,17.4888,52400.0
2011-11-11 10:35:00,26.94,26.96,26.94,26.96,13200.0,17.4888,17.5018,17.4888,17.5018,13200.0
2011-11-11 10:40:00,26.95,26.95,26.92,26.95,17000.0,17.4953,17.4953,17.4758,17.4953,17000.0
2011-11-11 10:45:00,26.96,26.96,26.92,26.95,12400.0,17.5018,17.5018,17.4758,17.4953,12400.0
2011-11-11 10:50:00,26.94,26.96,26.93,26.94,6000.0,17.4888,17.5018,17.4823,17.4888,6000.0
2011-11-11 10:55:00,26.93,26.97,26.93,26.95,4600.0,17.4823,17.5083,17.4823,17.4953,4600.0
2011-11-11 11:00:00,26.94,26.97,26.94,26.95,12000.0,17.4888,17.5083,17.4888,17.4953,12000.0
2011-11-11 11:05:00,26.96,26.96,26.93,26.93,2400.0,17.5018,17.5018,17.4823,17.4823,2400.0
2011-11-11 11:10:00,26.93,26.94,26.93,26.93,4200.0,17.4823,17.4888,17.4823,17.4823,4200.0
2011-11-11 11:15:00,26.93,26.95,26.92,26.93,13800.0,17.4823,17.4953,17.4758,17.4823,13800.0
2011-11-11 11:20:00,26.93,26.93,26.92,26.92,10200.0,17.4823,17.4823,17.4758,17.4758,10200.0
2011-11-11 11:25:00,26.92,26.93,26.91,26.92,22600.0,17.4758,17.4823,17.4693,17.4758,22600.0
2011-11-11 11:30:00,26.92,26.93,26.88,26.9,16800.0,17.4758,17.4823,17.4498,17.4628,16800.0
2011-11-11 11:35:00,26.9,26.91,26.9,26.91,8000.0,17.4628,17.4693,17.4628,17.4693,8000.0
2011-11-11 11:40:00,26.9,26.91,26.9,26.91,7600.0,17.4628,17.4693,17.4628,17.4693,7600.0
2011-11-11 11:45:00,26.91,26.92,26.89,26.89,5800.0,17.4693,17.4758,17.4563,17.4563,5800.0
2011-11-11 11:50:00,26.9,26.91,26.9,26.9,2000.0,17.4628,17.4693,17.4628,17.4628,2000.0
2011-11-11 11:55:00,26.89,26.89,26.88,26.88,5000.0,17.4563,17.4563,17.4498,17.4498,5000.0
2011-11-11 12:00:00,26.88,26.91,26.88,26.91,9000.0,17.4498,17.4693,17.4498,17.4693,9000.0
2011-11-11 12:05:00,26.91,26.91,26.89,26.9,10000.0,17.4693,17.4693,17.4563,17.4628,10000.0
2011-11-11 12:10:00,26.91,26.91,26.89,26.89,800.0,17.4693,17.4693,17.4563,17.4563,800.0
2011-11-11 12:15:00,26.9,26.9,26.87,26.87,7800.0,17.4628,17.4628,17.4433,17.4433,7800.0
2011-11-11 12:20:00,26.88,26.88,26.86,26.88,7000.0,17.4498,17.4498,17.4369,17.4498,7000.0
2011-11-11 12:25:00,26.87,26.88,26.86,26.88,3800.0,17.4433,17.4498,17.4369,17.4498,3800.0
2011-11-11 12:30:00,26.88,26.88,26.87,26.87,3000.0,17.4498,17.4498,17.4433,17.4433,3000.0
2011-11-11 12:35:00,26.86,26.86,26.85,26.86,3600.0,17.4369,17.4369,17.4304,17.4369,3600.0
2011-11-11 12:40:00,26.87,26.87,26.86,26.87,1600.0,17.4433,17.4433,17.4369,17.4433,1600.0
2011-11-11 12:45:00,26.87,26.87,26.86,26.87,2000.0,17.4433,17.4433,17.4369,17.4433,2000.0
2011-11-11 12:50:00,26.86,26.88,26.86,26.88,3200.0,17.4369,17.4498,17.4369,17.4498,3200.0
2011-11-11 12:55:00,26.86,26.88,26.86,26.87,5800.0,17.4369,17.4498,17.4369,17.4433,5800.0
2011-11-11 13:00:00,26.87,26.89,26.87,26.89,8800.0,17.4433,17.4563,17.4433,17.4563,8800.0
2011-11-11 13:05:00,26.88,26.9,26.88,26.9,12800.0,17.4498,17.4628,17.4498,17.4628,12800.0
2011-11-11 13:10:00,26.9,26.92,26.9,26.92,8400.0,17.4628,17.4758,17.4628,17.4758,8400.0
2011-11-11 13:15:00,26.92,26.93,26.9,26.92,19800.0,17.4758,17.4823,17.4628,17.4758,19800.0
2011-11-11 13:20:00,26.93,26.93,26.92,26.93,5200.0,17.4823,17.4823,17.4758,17.4823,5200.0
2011-11-11 13:25:00,26.93,26.93,26.91,26.92,4200.0,17.4823,17.4823,17.4693,17.4758,4200.0
2011-11-11 13:30:00,26.92,26.93,26.92,26.93,7400.0,17.4758,17.4823,17.4758,17.4823,7400.0
2011-11-11 13:35:00,26.93,26.95,26.93,26.93,6600.0,17.4823,17.4953,17.4823,17.4823,6600.0
2011-11-11 13:40:00,26.93,26.94,26.93,26.93,15800.0,17.4823,17.4888,17.4823,17.4823,15800.0
2011-11-11 13:45:00,26.93,26.93,26.93,26.93,23200.0,17.4823,17.4823,17.4823,17.4823,23200.0
2011-11-11 13:50:00,26.93,26.93,26.93,26.93,8800.0,17.4823,17.4823,17.4823,17.4823,8800.0
2011-11-11 13:55:00,26.93,26.93,26.92,26.93,8000.0,17.4823,17.4823,17.4758,17.4823,8000.0
2011-11-11 14:00:00,26.93,26.94,26.93,26.94,6800.0,17.4823,17.4888,17.4823,17.4888,6800.0
2011-11-11 14:05:00,26.94,26.95,26.93,26.95,9800.0,17.4888,17.4953,17.4823,17.4953,9800.0
2011-11-11 14:10:00,26.95,26.96,26.93,26.95,19800.0,17.4953,17.5018,17.4823,17.4953,19800.0
2011-11-11 14:15:00,26.94,26.96,26.94,26.95,7200.0,17.4888,17.5018,17.4888,17.4953,7200.0
2011-11-11 14:20:00,26.96,26.96,26.95,26.95,11400.0,17.5018,17.5018,17.4953,17.4953,11400.0
2011-11-11 14:25:00,26.96,26.96,26.95,26.96,12000.0,17.5018,17.5018,17.4953,17.5018,12000.0
2011-11-11 14:30:00,26.96,26.98,26.96,26.98,10400.0,17.5018,17.5148,17.5018,17.5148,10400.0
2011-11-11 14:35:00,26.98,26.98,26.97,26.97,8200.0,17.5148,17.5148,17.5083,17.5083,8200.0
2011-11-11 14:40:00,26.96,26.99,26.96,26.98,10000.0,17.5018,17.5213,17.5018,17.5148,10000.0
2011-11-11 14:45:00,26.99,26.99,26.98,26.99,5600.0,17.5213,17.5213,17.5148,17.5213,5600.0
2011-11-11 14:50:00,26.99,26.99,26.98,26.98,9800.0,17.5213,17.5213,17.5148,17.5148,9800.0
2011-11-11 14:55:00,26.98,26.98,26.96,26.96,12000.0,17.5148,17.5148,17.5018,17.5018,12000.0
2011-11-11 15:00:00,26.96,26.97,26.96,26.97,9600.0,17.5018,17.5083,17.5018,17.5083,9600.0
2011-11-11 15:05:00,26.98,26.98,26.93,26.96,34000.0,17.5148,17.5148,17.4823,17.5018,34000.0
2011-11-11 15:10:00,26.96,26.96,26.91,26.93,53600.0,17.5018,17.5018,17.4693,17.4823,53600.0
2011-11-11 15:15:00,26.92,26.92,26.9,26.91,49400.0,17.4758,17.4758,17.4628,17.4693,49400.0
2011-11-11 15:20:00,26.91,26.93,26.91,26.92,16000.0,17.4693,17.4823,17.4693,17.4758,16000.0
2011-11-11 15:25:00,26.91,26.92,26.9,26.92,22600.0,17.4693,17.4758,17.4628,17.4758,22600.0
2011-11-11 15:30:00,26.92,26.92,26.9,26.91,23800.0,17.4758,17.4758,17.4628,17.4693,23800.0
2011-11-11 15:35:00,26.91,26.92,26.89,26.9,32200.0,17.4693,17.4758,17.4563,17.4628,32200.0
2011-11-11 15:40:00,26.9,26.94,26.89,26.93,20400.0,17.4628,17.4888,17.4563,17.4823,20400.0
2011-11-11 15:45:00,26.93,26.97,26.93,26.97,42800.0,17.4823,17.5083,17.4823,17.5083,42800.0
2011-11-11 15:50:00,26.97,27.0,26.97,26.98,67600.0,17.5083,17.5277,17.5083,17.5148,67600.0
2011-11-11 15:55:00,26.98,27.0,26.96,26.98,95800.0,17.5148,17.5277,17.5018,17.5148,95800.0
2011-11-14 09:30:00,26.88,26.88,26.74,26.75,30000.0,17.4498,17.4498,17.359,17.3654,30000.0
2011-11-14 09:35:00,26.75,26.82,26.75,26.8,8000.0,17.3654,17.4109,17.3654,17.3979,8000.0
2011-11-14 09:40:00,26.79,26.79,26.65,26.67,11800.0,17.3914,17.3914,17.3005,17.3135,11800.0
2011-11-14 09:45:00,26.65,26.71,26.63,26.67,21400.0,17.3005,17.3395,17.2875,17.3135,21400.0
2011-11-14 09:50:00,26.66,26.67,26.64,26.66,7800.0,17.307,17.3135,17.294,17.307,7800.0
2011-11-14 09:55:00,26.66,26.67,26.63,26.65,5200.0,17.307,17.3135,17.2875,17.3005,5200.0
2011-11-14 10:00:00,26.64,26.68,26.63,26.67,10800.0,17.294,17.32,17.2875,17.3135,10800.0
2011-11-14 10:05:00,26.66,26.69,26.65,26.69,7000.0,17.307,17.3265,17.3005,17.3265,7000.0
2011-11-14 10:10:00,26.7,26.71,26.68,26.7,5800.0,17.333,17.3395,17.32,17.333,5800.0
2011-11-14 10:15:00,26.68,26.68,26.67,26.68,6200.0,17.32,17.32,17.3135,17.32,6200.0
2011-11-14 10:20:00,26.68,26.7,26.67,26.67,5200.0,17.32,17.333,17.3135,17.3135,5200.0
2011-11-14 10:25:00,26.67,26.69,26.67,26.69,3800.0,17.3135,17.3265,17.3135,17.3265,3800.0
2011-11-14 10:30:00,26.69,26.69,26.65,26.66,8800.0,17.3265,17.3265,17.3005,17.307,8800.0
2011-11-14 10:35:00,26.66,26.68,26.65,26.68,6400.0,17.307,17.32,17.3005,17.32,6400.0
2011-11-14 10:40:00,26.68,26.73,26.67,26.72,9000.0,17.32,17.3525,17.3135,17.346,9000.0
2011-11-14 10:45:00,26.71,26.72,26.68,26.72,9600.0,17.3395,17.346,17.32,17.346,9600.0
2011-11-14 10:50:00,26.73,26.76,26.72,26.76,6200.0,17.3525,17.3719,17.346,17.3719,6200.0
2011-11-14 10:55:00,26.77,26.81,26.77,26.8,7200.0,17.3784,17.4044,17.3784,17.3979,7200.0
2011-11-14 11:00:00,26.8,26.81,26.77,26.8,27400.0,17.3979,17.4044,17.3784,17.3979,27400.0
2011-11-14 11:05:00,26.8,26.8,26.79,26.8,9600.0,17.3979,17.3979,17.3914,17.3979,9600.0
2011-11-14 11:10:00,26.79,26.79,26.75,26.75,10200.0,17.3914,17.3914,17.3654,17.3654,10200.0
2011-11-14 11:15:00,26.76,26.79,26.75,26.79,8000.0,17.3719,17.3914,17.3654,17.3914,8000.0
2011-11-14 11:20:00,26.81,26.84,26.79,26.84,7400.0,17.4044,17.4239,17.3914,17.4239,7400.0
2011-11-14 11:25:00,26.85,26.86,26.8,26.8,10200.0,17.4304,17.4369,17.3979,17.3979,10200.0
2011-11-14 11:30:00,26.8,26.83,26.8,26.83,5000.0,17.3979,17.4174,17.3979,17.4174,5000.0
2011-11-14 11:35:00,26.82,26.82,26.78,26.78,7600.0,17.4109,17.4109,17.3849,17.3849,7600.0
2011-11-14 11:40:00,26.77,26.77,26.73,26.73,8000.0,17.3784,17.3784,17.3525,17.3525,8000.0
2011-11-14 11:45:00,26.74,26.75,26.72,26.73,9800.0,17.359,17.3654,17.346,17.3525,9800.0
2011-11-14 11:50:00,26.74,26.75,26.68,26.7,10200.0,17.359,17.3654,17.32,17.333,10200.0
2011-11-14 11:55:00,26.7,26.71,26.68,26.71,11800.0,17.333,17.3395,17.32,17.3395,11800.0
2011-11-14 12:00:00,26.71,26.71,26.68,26.68,7000.0,17.3395,17.3395,17.32,17.32,7000.0
2011-11-14 12:05:00,26.68,26.68,26.67,26.67,15800.0,17.32,17.32,17.3135,17.3135,15800.0
2011-11-14 12:10:00,26.67,26.68,26.65,26.67,12600.0,17.3135,17.32,17.3005,17.3135,12600.0
2011-11-14 12:15:00,26.66,26.66,26.63,26.63,6600.0,17.307,17.307,17.2875,17.2875,6600.0
2011-11-14 12:20:00,26.63,26.65,26.59,26.61,10800.0,17.2875,17.3005,17.2616,17.2746,10800.0
2011-11-14 12:25:00,26.61,26.62,26.6,26.61,8400.0,17.2746,17.2811,17.2681,17.2746,8400.0
2011-11-14 12:30:00,26.61,26.61,26.59,26.61,8200.0,17.2746,17.2746,17.2616,17.2746,8200.0
2011-11-14 12:35:00,26.61,26.63,26.6,26.62,8800.0,17.2746,17.2875,17.2681,17.2811,8800.0
2011-11-14 12:40:00,26.64,26.65,26.62,26.64,6000.0,17.294,17.3005,17.2811,17.294,6000.0
2011-11-14 12:45:00,26.64,26.64,26.61,26.63,6600.0,17.294,17.294,17.2746,17.2875,6600.0
2011-11-14 12:50:00,26.62,26.62,26.6,26.6,12000.0,17.2811,17.2811,17.2681,17.2681,12000.0
2011-11-14 12:55:00,26.6,26.63,26.6,26.63,11200.0,17.2681,17.2875,17.2681,17.2875,11200.0
2011-11-14 13:00:00,26.62,26.63,26.61,26.63,17800.0,17.2811,17.2875,17.2746,17.2875,17800.0
2011-11-14 13:05:00,26.63,26.68,26.63,26.66,21000.0,17.2875,17.32,17.2875,17.307,21000.0
2011-11-14 13:10:00,26.66,26.68,26.66,26.68,6600.0,17.307,17.32,17.307,17.32,6600.0
2011-11-14 13:15:00,26.68,26.72,26.68,26.71,11800.0,17.32,17.346,17.32,17.3395,11800.0
2011-11-14 13:20:00,26.71,26.73,26.71,26.73,5000.0,17.3395,17.3525,17.3395,17.3525,5000.0
2011-11-14 13:25:00,26.73,26.77,26.73,26.77,19000.0,17.3525,17.3784,17.3525,17.3784,19000.0
2011-11-14 13:30:00,26.77,26.77,26.76,26.77,8400.0,17.3784,17.3784,17.3719,17.3784,8400.0
2011-11-14 13:35:00,26.76,26.78,26.75,26.75,12000.0,17.3719,17.3849,17.3654,17.3654,12000.0
2011-11-14 13:40:00,26.75,26.75,26.73,26.73,13800.0,17.3654,17.3654,17.3525,17.3525,13800.0
2011-11-14 13:45:00,26.73,26.73,26.72,26.72,8800.0,17.3525,17.3525,17.346,17.346,8800.0
2011-11-14 13:50:00,26.73,26.77,26.73,26.74,9200.0,17.3525,17.3784,17.3525,17.359,9200.0
2011-11-14 13:55:00,26.73,26.73,26.7,26.71,15400.0,17.3525,17.3525,17.333,17.3395,15400.0
2011-11-14 14:00:00,26.7,26.72,26.7,26.72,6200.0,17.333,17.346,17.333,17.346,6200.0
2011-11-14 14:05:00,26.72,26.73,26.72,26.73,6000.0,17.346,17.3525,17.346,17.3525,6000.0
2011-11-14 14:10:00,26.73,26.75,26.72,26.72,11000.0,17.3525,17.3654,17.346,17.346,11000.0
2011-11-14 14:15:00,26.72,26.73,26.69,26.69,7400.0,17.346,17.3525,17.3265,17.3265,7400.0
2011-11-14 14:20:00,26.69,26.72,26.68,26.71,8800.0,17.3265,17.346,17.32,17.3395,8800.0
2011-11-14 14:25:00,26.71,26.71,26.68,26.68,13400.0,17.3395,17.3395,17.32,17.32,13400.0
2011-11-14 14:30:00,26.68,26.71,26.68,26.68,7000.0,17.32,17.3395,17.32,17.32,7000.0
2011-11-14 14:35:00,26.68,26.7,26.68,26.7,18200.0,17.32,17.333,17.32,17.333,18200.0
2011-11-14 14:40:00,26.7,26.72,26.7,26.72,16400.0,17.333,17.346,17.333,17.346,16400.0
2011-11-14 14:45:00,26.72,26.72,26.68,26.68,8600.0,17.346,17.346,17.32,17.32,8600.0
2011-11-14 14:50:00,26.68,26.68,26.67,26.68,10400.0,17.32,17.32,17.3135,17.32,10400.0
2011-11-14 14:55:00,26.68,26.68,26.65,26.65,17800.0,17.32,17.32,17.3005,17.3005,17800.0
2011-11-14 15:00:00,26.66,26.68,26.65,26.67,9000.0,17.307,17.32,17.3005,17.3135,9000.0
2011-11-14 15:05:00,26.67,26.68,26.66,26.66,6200.0,17.3135,17.32,17.307,17.307,6200.0
2011-11-14 15:10:00,26.66,26.67,26.66,26.66,10400.0,17.307,17.3135,17.307,17.307,10400.0
2011-11-14 15:15:00,26.65,26.66,26.64,26.64,16400.0,17.3005,17.307,17.294,17.294,16400.0
2011-11-14 15:20:00,26.65,26.65,26.64,26.65,9200.0,17.3005,17.3005,17.294,17.3005,9200.0
2011-11-14 15:25:00,26.66,26.67,26.65,26.65,14400.0,17.307,17.3135,17.3005,17.3005,14400.0
2011-11-14 15:30:00,26.65,26.68,26.65,26.66,25600.0,17.3005,17.32,17.3005,17.307,25600.0
2011-11-14 15:35:00,26.66,26.67,26.64,26.65,24200.0,17.307,17.3135,17.294,17.3005,24200.0
2011-11-14 15:40:00,26.65,26.67,26.65,26.66,19800.0,17.3005,17.3135,17.3005,17.307,19800.0
2011-11-14 15:45:00,26.65,26.66,26.63,26.63,35600.0,17.3005,17.307,17.2875,17.2875,35600.0
2011-11-14 15:50:00,26.63,26.67,26.63,26.67,29800.0,17.2875,17.3135,17.2875,17.3135,29800.0
2011-11-14 15:55:00,26.67,26.67,26.61,26.66,63400.0,17.3135,17.3135,17.2746,17.307,63400.0
2011-11-15 09:30:00,26.65,26.72,26.65,26.68,22800.0,17.3005,17.346,17.3005,17.32,22800.0
2011-11-15 09:35:00,26.66,26.68,26.61,26.68,12000.0,17.307,17.32,17.2746,17.32,12000.0
2011-11-15 09:40:00,26.68,26.68,26.61,26.61,6200.0,17.32,17.32,17.2746,17.2746,6200.0
2011-11-15 09:45:00,26.61,26.7,26.61,26.68,12600.0,17.2746,17.333,17.2746,17.32,12600.0
2011-11-15 09:50:00,26.67,26.68,26.66,26.67,4200.0,17.3135,17.32,17.307,17.3135,4200.0
2011-11-15 09:55:00,26.68,26.72,26.68,26.7,6400.0,17.32,17.346,17.32,17.333,6400.0
2011-11-15 10:00:00,26.68,26.71,26.64,26.65,10400.0,17.32,17.3395,17.294,17.3005,10400.0
2011-11-15 10:05:00,26.64,26.67,26.64,26.66,3800.0,17.294,17.3135,17.294,17.307,3800.0
2011-11-15 10:10:00,26.67,26.67,26.6,26.6,16800.0,17.3135,17.3135,17.2681,17.2681,16800.0
2011-11-15 10:15:00,26.61,26.62,26.61,26.61,4000.0,17.2746,17.2811,17.2746,17.2746,4000.0
2011-11-15 10:20:00,26.62,26.64,26.61,26.61,6800.0,17.2811,17.294,17.2746,17.2746,6800.0
2011-11-15 10:25:00,26.61,26.62,26.61,26.61,1800.0,17.2746,17.2811,17.2746,17.2746,1800.0
2011-11-15 10:30:00,26.61,26.64,26.6,26.6,23600.0,17.2746,17.294,17.2681,17.2681,23600.0
2011-11-15 10:35:00,26.6,26.63,26.6,26.61,15800.0,17.2681,17.2875,17.2681,17.2746,15800.0
2011-11-15 10:40:00,26.6,26.62,26.58,26.59,14200.0,17.2681,17.2811,17.2551,17.2616,14200.0
2011-11-15 10:45:00,26.6,26.61,26.58,26.58,10600.0,17.2681,17.2746,17.2551,17.2551,10600.0
2011-11-15 10:50:00,26.58,26.59,26.58,26.58,2200.0,17.2551,17.2616,17.2551,17.2551,2200.0
2011-11-15 10:55:00,26.58,26.59,26.57,26.57,4200.0,17.2551,17.2616,17.2486,17.2486,4200.0
2011-11-15 11:00:00,26.57,26.6,26.57,26.59,9800.0,17.2486,17.2681,17.2486,17.2616,9800.0
2011-11-15 11:05:00,26.59,26.61,26.57,26.58,11000.0,17.2616,17.2746,17.2486,17.2551,11000.0
2011-11-15 11:10:00,26.6,26.61,26.59,26.61,3800.0,17.2681,17.2746,17.2616,17.2746,3800.0
2011-11-15 11:15:00,26.61,26.62,26.54,26.54,81600.0,17.2746,17.2811,17.2291,17.2291,81600.0
2011-11-15 11:20:00,26.53,26.55,26.52,26.55,9200.0,17.2226,17.2356,17.2161,17.2356,9200.0
2011-11-15 11:25:00,26.55,26.56,26.54,26.54,15000.0,17.2356,17.2421,17.2291,17.2291,15000.0
2011-11-15 11:30:00,26.55,26.55,26.51,26.51,5400.0,17.2356,17.2356,17.2096,17.2096,5400.0
2011-11-15 11:35:00,26.52,26.54,26.52,26.54,9800.0,17.2161,17.2291,17.2161,17.2291,9800.0
2011-11-15 11:40:00,26.54,26.55,26.54,26.55,1600.0,17.2291,17.2356,17.2291,17.2356,1600.0
2011-11-15 11:45:00,26.54,26.55,26.52,26.52,19000.0,17.2291,17.2356,17.2161,17.2161,19000.0
2011-11-15 11:50:00,26.52,26.54,26.51,26.54,10400.0,17.2161,17.2291,17.2096,17.2291,10400.0
2011-11-15 11:55:00,26.55,26.59,26.54,26.58,12400.0,17.2356,17.2616,17.2291,17.2551,12400.0
2011-11-15 12:00:00,26.57,26.6,26.57,26.6,7000.0,17.2486,17.2681,17.2486,17.2681,7000.0
2011-11-15 12:05:00,26.61,26.63,26.61,26.61,4600.0,17.2746,17.2875,17.2746,17.2746,4600.0
2011-11-15 12:10:00,26.61,26.61,26.6,26.61,9400.0,17.2746,17.2746,17.2681,17.2746,9400.0
2011-11-15 12:15:00,26.61,26.61,26.59,26.59,6000.0,17.2746,17.2746,17.2616,17.2616,6000.0
2011-11-15 12:20:00,26.6,26.6,26.58,26.59,6600.0,17.2681,17.2681,17.2551,17.2616,6600.0
2011-11-15 12:25:00,26.6,26.61,26.6,26.6,13800.0,17.2681,17.2746,17.2681,17.2681,13800.0
2011-11-15 12:30:00,26.6,26.65,26.6,26.64,14800.0,17.2681,17.3005,17.2681,17.294,14800.0
2011-11-15 12:35:00,26.65,26.67,26.62,26.63,25600.0,17.3005,17.3135,17.2811,17.2875,25600.0
2011-11-15 12:40:00,26.63,26.64,26.63,26.64,5600.0,17.2875,17.294,17.2875,17.294,5600.0
2011-11-15 12:45:00,26.64,26.64,26.61,26.61,6400.0,17.294,17.294,17.2746,17.2746,6400.0
2011-11-15 12:50:00,26.62,26.62,26.61,26.61,2000.0,17.2811,17.2811,17.2746,17.2746,2000.0
2011-11-15 12:55:00,26.61,26.63,26.61,26.62,24000.0,17.2746,17.2875,17.2746,17.2811,24000.0
2011-11-15 13:00:00,26.62,26.64,26.62,26.63,34200.0,17.2811,17.294,17.2811,17.2875,34200.0
2011-11-15 13:05:00,26.63,26.63,26.62,26.62,11800.0,17.2875,17.2875,17.2811,17.2811,11800.0
2011-11-15 13:10:00,26.62,26.63,26.57,26.57,17800.0,17.2811,17.2875,17.2486,17.2486,17800.0
2011-11-15 13:15:00,26.57,26.58,26.56,26.57,8600.0,17.2486,17.2551,17.2421,17.2486,8600.0
2011-11-15 13:20:00,26.56,26.59,26.56,26.58,4600.0,17.2421,17.2616,17.2421,17.2551,4600.0
2011-11-15 13:25:00,26.59,26.6,26.59,26.6,4600.0,17.2616,17.2681,17.2616,17.2681,4600.0
2011-11-15 13:30:00,26.6,26.63,26.6,26.61,8200.0,17.2681,17.2875,17.2681,17.2746,8200.0
2011-11-15 13:35:00,26.62,26.64,26.61,26.63,34000.0,17.2811,17.294,17.2746,17.2875,34000.0
2011-11-15 13:40:00,26.63,26.64,26.63,26.64,7200.0,17.2875,17.294,17.2875,17.294,7200.0
2011-11-15 13:45:00,26.64,26.64,26.61,26.61,5600.0,17.294,17.294,17.2746,17.2746,5600.0
2011-11-15 13:50:00,26.63,26.64,26.63,26.64,4600.0,17.2875,17.294,17.2875,17.294,4600.0
2011-11-15 13:55:00,26.64,26.64,26.63,26.63,8600.0,17.294,17.294,17.2875,17.2875,8600.0
2011-11-15 14:00:00,26.64,26.64,26.63,26.64,8200.0,17.294,17.294,17.2875,17.294,8200.0
2011-11-15 14:05:00,26.64,26.65,26.63,26.64,14800.0,17.294,17.3005,17.2875,17.294,14800.0
2011-11-15 14:10:00,26.65,26.68,26.64,26.68,17400.0,17.3005,17.32,17.294,17.32,17400.0
2011-11-15 14:15:00,26.68,26.68,26.66,26.66,9200.0,17.32,17.32,17.307,17.307,9200.0
2011-11-15 14:20:00,26.66,26.67,26.65,26.66,12400.0,17.307,17.3135,17.3005,17.307,12400.0
2011-11-15 14:25:00,26.66,26.66,26.64,26.65,3800.0,17.307,17.307,17.294,17.3005,3800.0
2011-11-15 14:30:00,26.67,26.68,26.66,26.67,8800.0,17.3135,17.32,17.307,17.3135,8800.0
2011-11-15 14:35:00,26.68,26.68,26.67,26.68,4800.0,17.32,17.32,17.3135,17.32,4800.0
2011-11-15 14:40:00,26.68,26.68,26.68,26.68,6400.0,17.32,17.32,17.32,17.32,6400.0
2011-11-15 14:45:00,26.68,26.7,26.68,26.69,7800.0,17.32,17.333,17.32,17.3265,7800.0
2011-11-15 14:50:00,26.7,26.74,26.7,26.73,14600.0,17.333,17.359,17.333,17.3525,14600.0
2011-11-15 14:55:00,26.73,26.74,26.72,26.73,4600.0,17.3525,17.359,17.346,17.3525,4600.0
2011-11-15 15:00:00,26.74,26.76,26.73,26.75,14800.0,17.359,17.3719,17.3525,17.3654,14800.0
2011-11-15 15:05:00,26.76,26.77,26.75,26.75,7600.0,17.3719,17.3784,17.3654,17.3654,7600.0
2011-11-15 15:10:00,26.75,26.76,26.75,26.75,13600.0,17.3654,17.3719,17.3654,17.3654,13600.0
2011-11-15 15:15:00,26.75,26.75,26.73,26.73,21600.0,17.3654,17.3654,17.3525,17.3525,21600.0
2011-11-15 15:20:00,26.73,26.75,26.73,26.73,40400.0,17.3525,17.3654,17.3525,17.3525,40400.0
2011-11-15 15:25:00,26.73,26.75,26.72,26.73,33800.0,17.3525,17.3654,17.346,17.3525,33800.0
2011-11-15 15:30:00,26.73,26.73,26.7,26.7,33600.0,17.3525,17.3525,17.333,17.333,33600.0
2011-11-15 15:35:00,26.7,26.73,26.68,26.71,23400.0,17.333,17.3525,17.32,17.3395,23400.0
2011-11-15 15:40:00,26.71,26.72,26.7,26.7,33600.0,17.3395,17.346,17.333,17.333,33600.0
2011-11-15 15:45:00,26.7,26.74,26.7,26.74,55000.0,17.333,17.359,17.333,17.359,55000.0
2011-11-15 15:50:00,26.73,26.74,26.7,26.71,43200.0,17.3525,17.359,17.333,17.3395,43200.0
2011-11-15 15:55:00,26.71,26.73,26.66,26.67,96600.0,17.3395,17.3525,17.307,17.3135,96600.0
2011-11-16 09:30:00,26.44,26.47,26.34,26.36,56000.0,17.1642,17.1837,17.0993,17.1123,56000.0
2011-11-16 09:35:00,26.35,26.42,26.35,26.42,25600.0,17.1058,17.1512,17.1058,17.1512,25600.0
2011-11-16 09:40:00,26.42,26.43,26.41,26.43,5800.0,17.1512,17.1577,17.1447,17.1577,5800.0
2011-11-16 09:45:00,26.43,26.45,26.37,26.38,22600.0,17.1577,17.1707,17.1188,17.1253,22600.0
2011-11-16 09:50:00,26.4,26.43,26.38,26.4,19200.0,17.1382,17.1577,17.1253,17.1382,19200.0
2011-11-16 09:55:00,26.4,26.45,26.4,26.45,9200.0,17.1382,17.1707,17.1382,17.1707,9200.0
2011-11-16 10:00:00,26.44,26.5,26.43,26.43,25600.0,17.1642,17.2032,17.1577,17.1577,25600.0
2011-11-16 10:05:00,26.43,26.47,26.42,26.46,20400.0,17.1577,17.1837,17.1512,17.1772,20400.0
2011-11-16 10:10:00,26.46,26.49,26.46,26.47,22800.0,17.1772,17.1967,17.1772,17.1837,22800.0
2011-11-16 10:15:00,26.48,26.55,26.48,26.53,21200.0,17.1902,17.2356,17.1902,17.2226,21200.0
2011-11-16 10:20:00,26.54,26.54,26.48,26.48,12600.0,17.2291,17.2291,17.1902,17.1902,12600.0
2011-11-16 10:25:00,26.49,26.52,26.46,26.46,13800.0,17.1967,17.2161,17.1772,17.1772,13800.0
2011-11-16 10:30:00,26.46,26.47,26.42,26.47,29200.0,17.1772,17.1837,17.1512,17.1837,29200.0
2011-11-16 10:35:00,26.48,26.5,26.44,26.44,8400.0,17.1902,17.2032,17.1642,17.1642,8400.0
2011-11-16 10:40:00,26.47,26.5,26.44,26.47,13000.0,17.1837,17.2032,17.1642,17.1837,13000.0
2011-11-16 10:45:00,26.49,26.5,26.46,26.46,2600.0,17.1967,17.2032,17.1772,17.1772,2600.0
2011-11-16 10:50:00,26.46,26.51,26.46,26.5,11200.0,17.1772,17.2096,17.1772,17.2032,11200.0
2011-11-16 10:55:00,26.5,26.54,26.5,26.54,17000.0,17.2032,17.2291,17.2032,17.2291,17000.0
2011-11-16 11:00:00,26.54,26.6,26.53,26.6,10800.0,17.2291,17.2681,17.2226,17.2681,10800.0
2011-11-16 11:05:00,26.6,26.64,26.6,26.64,28600.0,17.2681,17.294,17.2681,17.294,28600.0
2011-11-16 11:10:00,26.63,26.64,26.61,26.63,28600.0,17.2875,17.294,17.2746,17.2875,28600.0
2011-11-16 11:15:00,26.64,26.65,26.61,26.64,13200.0,17.294,17.3005,17.2746,17.294,13200.0
2011-11-16 11:20:00,26.65,26.71,26.64,26.68,30000.0,17.3005,17.3395,17.294,17.32,30000.0
2011-11-16 11:25:00,26.7,26.7,26.63,26.63,11600.0,17.333,17.333,17.2875,17.2875,11600.0
2011-11-16 11:30:00,26.63,26.66,26.62,26.62,16600.0,17.2875,17.307,17.2811,17.2811,16600.0
2011-11-16 11:35:00,26.62,26.63,26.6,26.61,17400.0,17.2811,17.2875,17.2681,17.2746,17400.0
2011-11-16 11:40:00,26.61,26.61,26.59,26.6,6800.0,17.2746,17.2746,17.2616,17.2681,6800.0
2011-11-16 11:45:00,26.61,26.61,26.58,26.59,9600.0,17.2746,17.2746,17.2551,17.2616,9600.0
2011-11-16 11:50:00,26.59,26.61,26.59,26.6,10000.0,17.2616,17.2746,17.2616,17.2681,10000.0
2011-11-16 11:55:00,26.6,26.61,26.58,26.6,10400.0,17.2681,17.2746,17.2551,17.2681,10400.0
2011-11-16 12:00:00,26.59,26.61,26.59,26.6,7600.0,17.2616,17.2746,17.2616,17.2681,7600.0
2011-11-16 12:05:00,26.6,26.61,26.59,26.6,4800.0,17.2681,17.2746,17.2616,17.2681,4800.0
2011-11-16 12:10:00,26.59,26.59,26.56,26.58,6800.0,17.2616,17.2616,17.2421,17.2551,6800.0
2011-11-16 12:15:00,26.57,26.59,26.57,26.58,5200.0,17.2486,17.2616,17.2486,17.2551,5200.0
2011-11-16 12:20:00,26.58,26.58,26.55,26.56,9000.0,17.2551,17.2551,17.2356,17.2421,9000.0
2011-11-16 12:25:00,26.57,26.57,26.55,26.57,5200.0,17.2486,17.2486,17.2356,17.2486,5200.0
2011-11-16 12:30:00,26.55,26.58,26.55,26.57,10600.0,17.2356,17.2551,17.2356,17.2486,10600.0
2011-11-16 12:35:00,26.57,26.61,26.57,26.6,8600.0,17.2486,17.2746,17.2486,17.2681,8600.0
2011-11-16 12:40:00,26.59,26.61,26.59,26.61,7000.0,17.2616,17.2746,17.2616,17.2746,7000.0
2011-11-16 12:45:00,26.61,26.63,26.59,26.59,14800.0,17.2746,17.2875,17.2616,17.2616,14800.0
2011-11-16 12:50:00,26.6,26.61,26.58,26.61,11600.0,17.2681,17.2746,17.2551,17.2746,11600.0
2011-11-16 12:55:00,26.6,26.6,26.59,26.6,2400.0,17.2681,17.2681,17.2616,17.2681,2400.0
2011-11-16 13:00:00,26.61,26.64,26.61,26.62,13000.0,17.2746,17.294,17.2746,17.2811,13000.0
2011-11-16 13:05:00,26.61,26.63,26.61,26.63,6200.0,17.2746,17.2875,17.2746,17.2875,6200.0
2011-11-16 13:10:00,26.63,26.63,26.6,26.62,5400.0,17.2875,17.2875,17.2681,17.2811,5400.0
2011-11-16 13:15:00,26.61,26.63,26.6,26.63,11400.0,17.2746,17.2875,17.2681,17.2875,11400.0
2011-11-16 13:20:00,26.63,26.64,26.61,26.63,9600.0,17.2875,17.294,17.2746,17.2875,9600.0
2011-11-16 13:25:00,26.62,26.66,26.62,26.64,7800.0,17.2811,17.307,17.2811,17.294,7800.0
2011-11-16 13:30:00,26.65,26.65,26.63,26.63,4600.0,17.3005,17.3005,17.2875,17.2875,4600.0
2011-11-16 13:35:00,26.63,26.65,26.63,26.65,6400.0,17.2875,17.3005,17.2875,17.3005,6400.0
2011-11-16 13:40:00,26.66,26.7,26.66,26.7,10600.0,17.307,17.333,17.307,17.333,10600.0
2011-11-16 13:45:00,26.7,26.72,26.7,26.7,5600.0,17.333,17.346,17.333,17.333,5600.0
2011-11-16 13:50:00,26.71,26.72,26.68,26.69,4400.0,17.3395,17.346,17.32,17.3265,4400.0
2011-11-16 13:55:00,26.67,26.69,26.67,26.68,11800.0,17.3135,17.3265,17.3135,17.32,11800.0
2011-11-16 14:00:00,26.68,26.68,26.66,26.67,3800.0,17.32,17.32,17.307,17.3135,3800.0
2011-11-16 14:05:00,26.67,26.69,26.67,26.67,6000.0,17.3135,17.3265,17.3135,17.3135,6000.0
2011-11-16 14:10:00,26.67,26.68,26.64,26.64,9000.0,17.3135,17.32,17.294,17.294,9000.0
2011-11-16 14:15:00,26.65,26.65,26.63,26.64,6000.0,17.3005,17.3005,17.2875,17.294,6000.0
2011-11-16 14:20:00,26.64,26.65,26.63,26.63,34800.0,17.294,17.3005,17.2875,17.2875,34800.0
2011-11-16 14:25:00,26.63,26.64,26.63,26.63,9400.0,17.2875,17.294,17.2875,17.2875,9400.0
2011-11-16 14:30:00,26.63,26.63,26.61,26.61,60200.0,17.2875,17.2875,17.2746,17.2746,60200.0
2011-11-16 14:35:00,26.62,26.62,26.6,26.62,34800.0,17.2811,17.2811,17.2681,17.2811,34800.0
2011-11-16 14:40:00,26.62,26.63,26.61,26.61,30200.0,17.2811,17.2875,17.2746,17.2746,30200.0
2011-11-16 14:45:00,26.61,26.63,26.6,26.63,24800.0,17.2746,17.2875,17.2681,17.2875,24800.0
2011-11-16 14:50:00,26.63,26.63,26.59,26.63,18800.0,17.2875,17.2875,17.2616,17.2875,18800.0
2011-11-16 14:55:00,26.63,26.63,26.61,26.63,12400.0,17.2875,17.2875,17.2746,17.2875,12400.0
2011-11-16 15:00:00,26.64,26.64,26.61,26.63,55200.0,17.294,17.294,17.2746,17.2875,55200.0
2011-11-16 15:05:00,26.61,26.65,26.61,26.63,16200.0,17.2746,17.3005,17.2746,17.2875,16200.0
2011-11-16 15:10:00,26.64,26.64,26.59,26.6,49800.0,17.294,17.294,17.2616,17.2681,49800.0
2011-11-16 15:15:00,26.6,26.6,26.52,26.53,16600.0,17.2681,17.2681,17.2161,17.2226,16600.0
2011-11-16 15:20:00,26.53,26.53,26.49,26.5,37200.0,17.2226,17.2226,17.1967,17.2032,37200.0
2011-11-16 15:25:00,26.5,26.5,26.46,26.46,25400.0,17.2032,17.2032,17.1772,17.1772,25400.0
2011-11-16 15:30:00,26.46,26.46,26.35,26.36,34200.0,17.1772,17.1772,17.1058,17.1123,34200.0
2011-11-16 15:35:00,26.37,26.39,26.34,26.39,31600.0,17.1188,17.1317,17.0993,17.1317,31600.0
2011-11-16 15:40:00,26.38,26.41,26.36,26.4,35600.0,17.1253,17.1447,17.1123,17.1382,35600.0
2011-11-16 15:45:00,26.38,26.41,26.36,26.36,42800.0,17.1253,17.1447,17.1123,17.1123,42800.0
2011-11-16 15:50:00,26.36,26.36,26.29,26.32,66400.0,17.1123,17.1123,17.0668,17.0863,66400.0
2011-11-16 15:55:00,26.33,26.38,26.29,26.32,108000.0,17.0928,17.1253,17.0668,17.0863,108000.0
2011-11-17 09:30:00,26.18,26.3,26.18,26.29,18800.0,16.9954,17.0733,16.9954,17.0668,18800.0
2011-11-17 09:35:00,26.26,26.3,26.26,26.27,12200.0,17.0474,17.0733,17.0474,17.0538,12200.0
2011-11-17 09:40:00,26.25,26.3,26.23,26.25,8200.0,17.0409,17.0733,17.0279,17.0409,8200.0
2011-11-17 09:45:00,26.27,26.27,26.13,26.15,32400.0,17.0538,17.0538,16.963,16.9759,32400.0
2011-11-17 09:50:00,26.14,26.18,26.14,26.16,33600.0,16.9695,16.9954,16.9695,16.9824,33600.0
2011-11-17 09:55:00,26.16,26.21,26.15,26.2,18000.0,16.9824,17.0149,16.9759,17.0084,18000.0
2011-11-17 10:00:00,26.18,26.23,26.15,26.21,31400.0,16.9954,17.0279,16.9759,17.0149,31400.0
2011-11-17 10:05:00,26.21,26.24,26.17,26.24,33400.0,17.0149,17.0344,16.9889,17.0344,33400.0
2011-11-17 10:10:00,26.24,26.25,26.2,26.2,33600.0,17.0344,17.0409,17.0084,17.0084,33600.0
2011-11-17 10:15:00,26.19,26.22,26.18,26.18,22200.0,17.0019,17.0214,16.9954,16.9954,22200.0
2011-11-17 10:20:00,26.18,26.22,26.18,26.2,13800.0,16.9954,17.0214,16.9954,17.0084,13800.0
2011-11-17 10:25:00,26.21,26.29,26.21,26.29,15400.0,17.0149,17.0668,17.0149,17.0668,15400.0
2011-11-17 10:30:00,26.28,26.31,26.22,26.3,23200.0,17.0603,17.0798,17.0214,17.0733,23200.0
2011-11-17 10:35:00,26.31,26.36,26.3,26.35,16200.0,17.0798,17.1123,17.0733,17.1058,16200.0
2011-11-17 10:40:00,26.35,26.39,26.34,26.34,17400.0,17.1058,17.1317,17.0993,17.0993,17400.0
2011-11-17 10:45:00,26.33,26.34,26.3,26.32,15200.0,17.0928,17.0993,17.0733,17.0863,15200.0
2011-11-17 10:50:00,26.32,26.34,26.31,26.32,30200.0,17.0863,17.0993,17.0798,17.0863,30200.0
2011-11-17 10:55:00,26.31,26.34,26.28,26.29,10400.0,17.0798,17.0993,17.0603,17.0668,10400.0
2011-11-17 11:00:00,26.28,26.3,26.25,26.25,16200.0,17.0603,17.0733,17.0409,17.0409,16200.0
2011-11-17 11:05:00,26.25,26.26,26.24,26.24,7600.0,17.0409,17.0474,17.0344,17.0344,7600.0
2011-11-17 11:10:00,26.24,26.27,26.23,26.24,16400.0,17.0344,17.0538,17.0279,17.0344,16400.0
2011-11-17 11:15:00,26.23,26.27,26.23,26.25,40000.0,17.0279,17.0538,17.0279,17.0409,40000.0
2011-11-17 11:20:00,26.25,26.28,26.23,26.27,15800.0,17.0409,17.0603,17.0279,17.0538,15800.0
2011-11-17 11:25:00,26.27,26.3,26.27,26.28,8600.0,17.0538,17.0733,17.0538,17.0603,8600.0
2011-11-17 11:30:00,26.28,26.35,26.28,26.35,17200.0,17.0603,17.1058,17.0603,17.1058,17200.0
2011-11-17 11:35:00,26.34,26.36,26.34,26.36,31800.0,17.0993,17.1123,17.0993,17.1123,31800.0
2011-11-17 11:40:00,26.36,26.4,26.36,26.37,8800.0,17.1123,17.1382,17.1123,17.1188,8800.0
2011-11-17 11:45:00,26.39,26.39,26.36,26.38,21600.0,17.1317,17.1317,17.1123,17.1253,21600.0
2011-11-17 11:50:00,26.37,26.4,26.36,26.39,15400.0,17.1188,17.1382,17.1123,17.1317,15400.0
2011-11-17 11:55:00,26.39,26.4,26.36,26.4,10200.0,17.1317,17.1382,17.1123,17.1382,10200.0
2011-11-17 12:00:00,26.39,26.41,26.38,26.38,22600.0,17.1317,17.1447,17.1253,17.1253,22600.0
2011-11-17 12:05:00,26.37,26.39,26.34,26.36,15800.0,17.1188,17.1317,17.0993,17.1123,15800.0
2011-11-17 12:10:00,26.38,26.38,26.33,26.34,20600.0,17.1253,17.1253,17.0928,17.0993,20600.0
2011-11-17 12:15:00,26.33,26.38,26.33,26.38,11800.0,17.0928,17.1253,17.0928,17.1253,11800.0
2011-11-17 12:20:00,26.38,26.38,26.36,26.37,13200.0,17.1253,17.1253,17.1123,17.1188,13200.0
2011-11-17 12:25:00,26.38,26.38,26.34,26.34,18200.0,17.1253,17.1253,17.0993,17.0993,18200.0
2011-11-17 12:30:00,26.33,26.34,26.23,26.26,59000.0,17.0928,17.0993,17.0279,17.0474,59000.0
2011-11-17 12:35:00,26.26,26.27,26.16,26.19,69400.0,17.0474,17.0538,16.9824,17.0019,69400.0
2011-11-17 12:40:00,26.18,26.18,26.1,26.17,36600.0,16.9954,16.9954,16.9435,16.9889,36600.0
2011-11-17 12:45:00,26.17,26.17,26.14,26.14,15800.0,16.9889,16.9889,16.9695,16.9695,15800.0
2011-11-17 12:50:00,26.15,26.17,26.11,26.13,19200.0,16.9759,16.9889,16.95,16.963,19200.0
2011-11-17 12:55:00,26.13,26.13,26.08,26.12,17400.0,16.963,16.963,16.9305,16.9565,17400.0
2011-11-17 13:00:00,26.12,26.14,26.06,26.08,15000.0,16.9565,16.9695,16.9175,16.9305,15000.0
2011-11-17 13:05:00,26.07,26.11,26.05,26.05,10200.0,16.924,16.95,16.911,16.911,10200.0
2011-11-17 13:10:00,26.06,26.09,26.03,26.08,22000.0,16.9175,16.937,16.898,16.9305,22000.0
2011-11-17 13:15:00,26.07,26.1,26.06,26.07,15400.0,16.924,16.9435,16.9175,16.924,15400.0
2011-11-17 13:20:00,26.07,26.08,26.03,26.05,31400.0,16.924,16.9305,16.898,16.911,31400.0
2011-11-17 13:25:00,26.05,26.05,26.0,26.02,19800.0,16.911,16.911,16.8786,16.8916,19800.0
2011-11-17 13:30:00,26.03,26.03,26.0,26.0,15600.0,16.898,16.898,16.8786,16.8786,15600.0
2011-11-17 13:35:00,26.0,26.03,26.0,26.01,13400.0,16.8786,16.898,16.8786,16.8851,13400.0
2011-11-17 13:40:00,26.0,26.02,25.97,25.99,18800.0,16.8786,16.8916,16.8591,16.8721,18800.0
2011-11-17 13:45:00,25.99,25.99,25.96,25.96,31800.0,16.8721,16.8721,16.8526,16.8526,31800.0
2011-11-17 13:50:00,25.96,25.96,25.89,25.93,25400.0,16.8526,16.8526,16.8072,16.8331,25400.0
2011-11-17 13:55:00,25.93,26.04,25.93,26.02,69000.0,16.8331,16.9045,16.8331,16.8916,69000.0
2011-11-17 14:00:00,26.03,26.04,26.02,26.03,26600.0,16.898,16.9045,16.8916,16.898,26600.0
2011-11-17 14:05:00,26.03,26.08,26.03,26.07,44200.0,16.898,16.9305,16.898,16.924,44200.0
2011-11-17 14:10:00,26.06,26.08,26.05,26.08,43000.0,16.9175,16.9305,16.911,16.9305,43000.0
2011-11-17 14:15:00,26.08,26.09,26.05,26.08,30600.0,16.9305,16.937,16.911,16.9305,30600.0
2011-11-17 14:20:00,26.08,26.11,26.07,26.07,29200.0,16.9305,16.95,16.924,16.924,29200.0
2011-11-17 14:25:00,26.07,26.1,26.05,26.09,50600.0,16.924,16.9435,16.911,16.937,50600.0
2011-11-17 14:30:00,26.08,26.11,26.06,26.06,16600.0,16.9305,16.95,16.9175,16.9175,16600.0
2011-11-17 14:35:00,26.06,26.06,26.01,26.02,14600.0,16.9175,16.9175,16.8851,16.8916,14600.0
2011-11-17 14:40:00,26.02,26.08,26.02,26.08,11400.0,16.8916,16.9305,16.8916,16.9305,11400.0
2011-11-17 14:45:00,26.09,26.11,26.08,26.11,18400.0,16.937,16.95,16.9305,16.95,18400.0
2011-11-17 14:50:00,26.1,26.11,26.08,26.1,17200.0,16.9435,16.95,16.9305,16.9435,17200.0
2011-11-17 14:55:00,26.1,26.11,26.08,26.09,18200.0,16.9435,16.95,16.9305,16.937,18200.0
2011-11-17 15:00:00,26.09,26.12,26.07,26.08,29600.0,16.937,16.9565,16.924,16.9305,29600.0
2011-11-17 15:05:00,26.08,26.1,26.06,26.07,17600.0,16.9305,16.9435,16.9175,16.924,17600.0
2011-11-17 15:10:00,26.06,26.06,26.04,26.05,32600.0,16.9175,16.9175,16.9045,16.911,32600.0
2011-11-17 15:15:00,26.04,26.07,26.04,26.05,22600.0,16.9045,16.924,16.9045,16.911,22600.0
2011-11-17 15:20:00,26.05,26.13,26.05,26.09,29400.0,16.911,16.963,16.911,16.937,29400.0
2011-11-17 15:25:00,26.09,26.11,26.08,26.08,26200.0,16.937,16.95,16.9305,16.9305,26200.0
2011-11-17 15:30:00,26.09,26.1,26.06,26.07,39800.0,16.937,16.9435,16.9175,16.924,39800.0
2011-11-17 15:35:00,26.06,26.08,26.04,26.05,48400.0,16.9175,16.9305,16.9045,16.911,48400.0
2011-11-17 15:40:00,26.05,26.08,26.03,26.05,58800.0,16.911,16.9305,16.898,16.911,58800.0
2011-11-17 15:45:00,26.04,26.15,26.03,26.1,60400.0,16.9045,16.9759,16.898,16.9435,60400.0
2011-11-17 15:50:00,26.1,26.11,26.05,26.08,42800.0,16.9435,16.95,16.911,16.9305,42800.0
2011-11-17 15:55:00,26.08,26.14,26.04,26.12,174400.0,16.9305,16.9695,16.9045,16.9565,174400.0
2011-11-18 09:30:00,26.27,26.33,26.27,26.32,289600.0,17.0538,17.0928,17.0538,17.0863,289600.0
2011-11-18 09:35:00,26.32,26.39,26.31,26.39,33600.0,17.0863,17.1317,17.0798,17.1317,33600.0
2011-11-18 09:40:00,26.39,26.43,26.38,26.42,65000.0,17.1317,17.1577,17.1253,17.1512,65000.0
2011-11-18 09:45:00,26.41,26.41,26.36,26.38,95000.0,17.1447,17.1447,17.1123,17.1253,95000.0
2011-11-18 09:50:00,26.39,26.43,26.37,26.42,16800.0,17.1317,17.1577,17.1188,17.1512,16800.0
2011-11-18 09:55:00,26.42,26.48,26.41,26.48,28800.0,17.1512,17.1902,17.1447,17.1902,28800.0
2011-11-18 10:00:00,26.48,26.5,26.46,26.5,59600.0,17.1902,17.2032,17.1772,17.2032,59600.0
2011-11-18 10:05:00,26.49,26.5,26.45,26.46,41800.0,17.1967,17.2032,17.1707,17.1772,41800.0
2011-11-18 10:10:00,26.45,26.48,26.45,26.47,40600.0,17.1707,17.1902,17.1707,17.1837,40600.0
2011-11-18 10:15:00,26.47,26.48,26.45,26.47,56600.0,17.1837,17.1902,17.1707,17.1837,56600.0
2011-11-18 10:20:00,26.47,26.48,26.44,26.46,38000.0,17.1837,17.1902,17.1642,17.1772,38000.0
2011-11-18 10:25:00,26.46,26.46,26.39,26.43,33400.0,17.1772,17.1772,17.1317,17.1577,33400.0
2011-11-18 10:30:00,26.42,26.45,26.41,26.45,25000.0,17.1512,17.1707,17.1447,17.1707,25000.0
2011-11-18 10:35:00,26.45,26.49,26.43,26.49,15000.0,17.1707,17.1967,17.1577,17.1967,15000.0
2011-11-18 10:40:00,26.49,26.5,26.45,26.48,10400.0,17.1967,17.2032,17.1707,17.1902,10400.0
2011-11-18 10:45:00,26.49,26.52,26.49,26.52,14800.0,17.1967,17.2161,17.1967,17.2161,14800.0
2011-11-18 10:50:00,26.53,26.55,26.51,26.52,7600.0,17.2226,17.2356,17.2096,17.2161,7600.0
2011-11-18 10:55:00,26.51,26.54,26.5,26.5,14000.0,17.2096,17.2291,17.2032,17.2032,14000.0
2011-11-18 11:00:00,26.5,26.52,26.5,26.51,10800.0,17.2032,17.2161,17.2032,17.2096,10800.0
2011-11-18 11:05:00,26.52,26.52,26.49,26.5,27200.0,17.2161,17.2161,17.1967,17.2032,27200.0
2011-11-18 11:10:00,26.5,26.52,26.5,26.5,26600.0,17.2032,17.2161,17.2032,17.2032,26600.0
2011-11-18 11:15:00,26.5,26.52,26.49,26.51,66600.0,17.2032,17.2161,17.1967,17.2096,66600.0
2011-11-18 11:20:00,26.51,26.54,26.51,26.52,9400.0,17.2096,17.2291,17.2096,17.2161,9400.0
2011-11-18 11:25:00,26.53,26.57,26.53,26.55,8400.0,17.2226,17.2486,17.2226,17.2356,8400.0
2011-11-18 11:30:00,26.55,26.56,26.5,26.5,12400.0,17.2356,17.2421,17.2032,17.2032,12400.0
2011-11-18 11:35:00,26.5,26.53,26.5,26.53,11400.0,17.2032,17.2226,17.2032,17.2226,11400.0
2011-11-18 11:40:00,26.53,26.54,26.53,26.54,6600.0,17.2226,17.2291,17.2226,17.2291,6600.0
2011-11-18 11:45:00,26.54,26.54,26.5,26.51,12800.0,17.2291,17.2291,17.2032,17.2096,12800.0
2011-11-18 11:50:00,26.51,26.54,26.51,26.54,3800.0,17.2096,17.2291,17.2096,17.2291,3800.0
2011-11-18 11:55:00,26.54,26.56,26.52,26.56,10000.0,17.2291,17.2421,17.2161,17.2421,10000.0
2011-11-18 12:00:00,26.55,26.55,26.5,26.5,52400.0,17.2356,17.2356,17.2032,17.2032,52400.0
2011-11-18 12:05:00,26.5,26.54,26.5,26.53,49600.0,17.2032,17.2291,17.2032,17.2226,49600.0
2011-11-18 12:10:00,26.53,26.54,26.53,26.53,9000.0,17.2226,17.2291,17.2226,17.2226,9000.0
2011-11-18 12:15:00,26.53,26.55,26.52,26.55,10000.0,17.2226,17.2356,17.2161,17.2356,10000.0
2011-11-18 12:20:00,26.54,26.55,26.51,26.52,10200.0,17.2291,17.2356,17.2096,17.2161,10200.0
2011-11-18 12:25:00,26.5,26.57,26.5,26.55,16800.0,17.2032,17.2486,17.2032,17.2356,16800.0
2011-11-18 12:30:00,26.56,26.57,26.54,26.54,8200.0,17.2421,17.2486,17.2291,17.2291,8200.0
2011-11-18 12:35:00,26.54,26.55,26.53,26.54,10400.0,17.2291,17.2356,17.2226,17.2291,10400.0
2011-11-18 12:40:00,26.53,26.55,26.52,26.55,16800.0,17.2226,17.2356,17.2161,17.2356,16800.0
2011-11-18 12:45:00,26.55,26.57,26.55,26.57,4800.0,17.2356,17.2486,17.2356,17.2486,4800.0
2011-11-18 12:50:00,26.56,26.58,26.55,26.58,30600.0,17.2421,17.2551,17.2356,17.2551,30600.0
2011-11-18 12:55:00,26.58,26.61,26.58,26.6,13600.0,17.2551,17.2746,17.2551,17.2681,13600.0
2011-11-18 13:00:00,26.61,26.61,26.59,26.61,26400.0,17.2746,17.2746,17.2616,17.2746,26400.0
2011-11-18 13:05:00,26.61,26.61,26.6,26.61,24000.0,17.2746,17.2746,17.2681,17.2746,24000.0
2011-11-18 13:10:00,26.61,26.61,26.6,26.6,3200.0,17.2746,17.2746,17.2681,17.2681,3200.0
2011-11-18 13:15:00,26.61,26.64,26.61,26.63,15400.0,17.2746,17.294,17.2746,17.2875,15400.0
2011-11-18 13:20:00,26.64,26.64,26.61,26.61,4200.0,17.294,17.294,17.2746,17.2746,4200.0
2011-11-18 13:25:00,26.61,26.64,26.61,26.64,11400.0,17.2746,17.294,17.2746,17.294,11400.0
2011-11-18 13:30:00,26.64,26.68,26.64,26.68,22400.0,17.294,17.32,17.294,17.32,22400.0
2011-11-18 13:35:00,26.68,26.7,26.68,26.7,4800.0,17.32,17.333,17.32,17.333,4800.0
2011-11-18 13:40:00,26.68,26.68,26.67,26.67,8000.0,17.32,17.32,17.3135,17.3135,8000.0
2011-11-18 13:45:00,26.68,26.68,26.65,26.66,8400.0,17.32,17.32,17.3005,17.307,8400.0
2011-11-18 13:50:00,26.66,26.68,26.65,26.68,13200.0,17.307,17.32,17.3005,17.32,13200.0
2011-11-18 13:55:00,26.68,26.68,26.65,26.65,43400.0,17.32,17.32,17.3005,17.3005,43400.0
2011-11-18 14:00:00,26.65,26.66,26.65,26.65,32000.0,17.3005,17.307,17.3005,17.3005,32000.0
2011-11-18 14:05:00,26.66,26.66,26.65,26.66,12800.0,17.307,17.307,17.3005,17.307,12800.0
2011-11-18 14:10:00,26.65,26.72,26.65,26.71,18200.0,17.3005,17.346,17.3005,17.3395,18200.0
2011-11-18 14:15:00,26.7,26.72,26.68,26.68,14800.0,17.333,17.346,17.32,17.32,14800.0
2011-11-18 14:20:00,26.68,26.7,26.67,26.68,7600.0,17.32,17.333,17.3135,17.32,7600.0
2011-11-18 14:25:00,26.67,26.67,26.65,26.66,21600.0,17.3135,17.3135,17.3005,17.307,21600.0
2011-11-18 14:30:00,26.66,26.67,26.65,26.65,17200.0,17.307,17.3135,17.3005,17.3005,17200.0
2011-11-18 14:35:00,26.65,26.68,26.65,26.66,23800.0,17.3005,17.32,17.3005,17.307,23800.0
2011-11-18 14:40:00,26.66,26.67,26.65,26.67,20000.0,17.307,17.3135,17.3005,17.3135,20000.0
2011-11-18 14:45:00,26.67,26.67,26.65,26.65,10200.0,17.3135,17.3135,17.3005,17.3005,10200.0
2011-11-18 14:50:00,26.65,26.65,26.63,26.65,18600.0,17.3005,17.3005,17.2875,17.3005,18600.0
2011-11-18 14:55:00,26.64,26.66,26.64,26.66,50800.0,17.294,17.307,17.294,17.307,50800.0
2011-11-18 15:00:00,26.66,26.67,26.64,26.65,44400.0,17.307,17.3135,17.294,17.3005,44400.0
2011-11-18 15:05:00,26.65,26.66,26.65,26.66,23200.0,17.3005,17.307,17.3005,17.307,23200.0
2011-11-18 15:10:00,26.65,26.66,26.65,26.65,15000.0,17.3005,17.307,17.3005,17.3005,15000.0
2011-11-18 15:15:00,26.65,26.66,26.63,26.66,19800.0,17.3005,17.307,17.2875,17.307,19800.0
2011-11-18 15:20:00,26.66,26.66,26.61,26.62,25800.0,17.307,17.307,17.2746,17.2811,25800.0
2011-11-18 15:25:00,26.62,26.62,26.59,26.6,14600.0,17.2811,17.2811,17.2616,17.2681,14600.0
2011-11-18 15:30:00,26.6,26.61,26.58,26.61,20600.0,17.2681,17.2746,17.2551,17.2746,20600.0
2011-11-18 15:35:00,26.61,26.63,26.59,26.59,26000.0,17.2746,17.2875,17.2616,17.2616,26000.0
2011-11-18 15:40:00,26.59,26.59,26.53,26.57,55800.0,17.2616,17.2616,17.2226,17.2486,55800.0
2011-11-18 15:45:00,26.56,26.61,26.56,26.6,64000.0,17.2421,17.2746,17.2421,17.2681,64000.0
2011-11-18 15:50:00,26.59,26.61,26.59,26.59,110800.0,17.2616,17.2746,17.2616,17.2616,110800.0
2011-11-18 15:55:00,26.59,26.61,26.56,26.59,186200.0,17.2616,17.2746,17.2421,17.2616,186200.0
2011-11-21 09:30:00,26.39,26.39,26.33,26.34,50600.0,17.1317,17.1317,17.0928,17.0993,50600.0
2011-11-21 09:35:00,26.26,26.31,26.23,26.23,9600.0,17.0474,17.0798,17.0279,17.0279,9600.0
2011-11-21 09:40:00,26.23,26.26,26.23,26.26,10200.0,17.0279,17.0474,17.0279,17.0474,10200.0
2011-11-21 09:45:00,26.25,26.26,26.2,26.22,8600.0,17.0409,17.0474,17.0084,17.0214,8600.0
2011-11-21 09:50:00,26.21,26.21,26.14,26.18,16200.0,17.0149,17.0149,16.9695,16.9954,16200.0
2011-11-21 09:55:00,26.17,26.23,26.17,26.21,15600.0,16.9889,17.0279,16.9889,17.0149,15600.0
2011-11-21 10:00:00,26.21,26.23,26.17,26.23,19200.0,17.0149,17.0279,16.9889,17.0279,19200.0
2011-11-21 10:05:00,26.21,26.21,26.13,26.13,20000.0,17.0149,17.0149,16.963,16.963,20000.0
2011-11-21 10:10:00,26.13,26.17,26.13,26.17,13600.0,16.963,16.9889,16.963,16.9889,13600.0
2011-11-21 10:15:00,26.17,26.17,26.11,26.11,8600.0,16.9889,16.9889,16.95,16.95,8600.0
2011-11-21 10:20:00,26.1,26.12,26.09,26.11,23800.0,16.9435,16.9565,16.937,16.95,23800.0
2011-11-21 10:25:00,26.11,26.11,26.09,26.1,13000.0,16.95,16.95,16.937,16.9435,13000.0
2011-11-21 10:30:00,26.1,26.11,26.08,26.09,26800.0,16.9435,16.95,16.9305,16.937,26800.0
2011-11-21 10:35:00,26.1,26.14,26.07,26.14,43800.0,16.9435,16.9695,16.924,16.9695,43800.0
2011-11-21 10:40:00,26.15,26.15,26.11,26.13,20400.0,16.9759,16.9759,16.95,16.963,20400.0
2011-11-21 10:45:00,26.13,26.15,26.05,26.05,35200.0,16.963,16.9759,16.911,16.911,35200.0
2011-11-21 10:50:00,26.04,26.07,26.03,26.04,18200.0,16.9045,16.924,16.898,16.9045,18200.0
2011-11-21 10:55:00,26.03,26.06,26.0,26.02,8400.0,16.898,16.9175,16.8786,16.8916,8400.0
2011-11-21 11:00:00,26.02,26.02,25.99,26.0,18200.0,16.8916,16.8916,16.8721,16.8786,18200.0
2011-11-21 11:05:00,26.0,26.01,25.97,26.0,17200.0,16.8786,16.8851,16.8591,16.8786,17200.0
2011-11-21 11:10:00,26.02,26.02,25.98,25.99,12600.0,16.8916,16.8916,16.8656,16.8721,12600.0
2011-11-21 11:15:00,25.99,25.99,25.94,25.97,27800.0,16.8721,16.8721,16.8396,16.8591,27800.0
2011-11-21 11:20:00,25.97,25.97,25.93,25.93,19400.0,16.8591,16.8591,16.8331,16.8331,19400.0
2011-11-21 11:25:00,25.93,25.93,25.91,25.93,11800.0,16.8331,16.8331,16.8201,16.8331,11800.0
2011-11-21 11:30:00,25.92,25.93,25.9,25.91,17400.0,16.8266,16.8331,16.8136,16.8201,17400.0
2011-11-21 11:35:00,25.91,25.91,25.84,25.84,16000.0,16.8201,16.8201,16.7747,16.7747,16000.0
2011-11-21 11:40:00,25.84,25.86,25.82,25.86,25800.0,16.7747,16.7877,16.7617,16.7877,25800.0
2011-11-21 11:45:00,25.86,25.92,25.84,25.92,21400.0,16.7877,16.8266,16.7747,16.8266,21400.0
2011-11-21 11:50:00,25.91,25.92,25.89,25.91,38200.0,16.8201,16.8266,16.8072,16.8201,38200.0
2011-11-21 11:55:00,25.91,25.97,25.91,25.97,17000.0,16.8201,16.8591,16.8201,16.8591,17000.0
2011-11-21 12:00:00,25.96,25.97,25.94,25.95,13200.0,16.8526,16.8591,16.8396,16.8461,13200.0
2011-11-21 12:05:00,25.95,25.96,25.94,25.95,7800.0,16.8461,16.8526,16.8396,16.8461,7800.0
2011-11-21 12:10:00,25.95,25.95,25.93,25.94,19000.0,16.8461,16.8461,16.8331,16.8396,19000.0
2011-11-21 12:15:00,25.94,25.95,25.9,25.9,30000.0,16.8396,16.8461,16.8136,16.8136,30000.0
2011-11-21 12:20:00,25.9,25.91,25.89,25.9,16400.0,16.8136,16.8201,16.8072,16.8136,16400.0
2011-11-21 12:25:00,25.9,25.92,25.89,25.92,28400.0,16.8136,16.8266,16.8072,16.8266,28400.0
2011-11-21 12:30:00,25.91,25.93,25.9,25.93,33800.0,16.8201,16.8331,16.8136,16.8331,33800.0
2011-11-21 12:35:00,25.93,25.93,25.91,25.92,23200.0,16.8331,16.8331,16.8201,16.8266,23200.0
2011-11-21 12:40:00,25.92,25.93,25.9,25.9,24000.0,16.8266,16.8331,16.8136,16.8136,24000.0
2011-11-21 12:45:00,25.9,25.92,25.9,25.91,13400.0,16.8136,16.8266,16.8136,16.8201,13400.0
2011-11-21 12:50:00,25.92,25.92,25.9,25.91,24000.0,16.8266,16.8266,16.8136,16.8201,24000.0
2011-11-21 12:55:00,25.9,25.9,25.87,25.87,20600.0,16.8136,16.8136,16.7942,16.7942,20600.0
2011-11-21 13:00:00,25.87,25.91,25.86,25.9,17400.0,16.7942,16.8201,16.7877,16.8136,17400.0
2011-11-21 13:05:00,25.9,25.93,25.9,25.93,18200.0,16.8136,16.8331,16.8136,16.8331,18200.0
2011-11-21 13:10:00,25.93,25.93,25.91,25.91,12000.0,16.8331,16.8331,16.8201,16.8201,12000.0
2011-11-21 13:15:00,25.91,25.95,25.9,25.93,19000.0,16.8201,16.8461,16.8136,16.8331,19000.0
2011-11-21 13:20:00,25.92,25.96,25.92,25.94,14400.0,16.8266,16.8526,16.8266,16.8396,14400.0
2011-11-21 13:25:00,25.93,25.96,25.92,25.92,18400.0,16.8331,16.8526,16.8266,16.8266,18400.0
2011-11-21 13:30:00,25.92,25.92,25.9,25.9,14400.0,16.8266,16.8266,16.8136,16.8136,14400.0
2011-11-21 13:35:00,25.91,25.91,25.9,25.9,15200.0,16.8201,16.8201,16.8136,16.8136,15200.0
2011-11-21 13:40:00,25.9,25.9,25.89,25.89,12600.0,16.8136,16.8136,16.8072,16.8072,12600.0
2011-11-21 13:45:00,25.89,25.89,25.88,25.88,12200.0,16.8072,16.8072,16.8007,16.8007,12200.0
2011-11-21 13:50:00,25.88,25.92,25.88,25.91,7800.0,16.8007,16.8266,16.8007,16.8201,7800.0
2011-11-21 13:55:00,25.92,25.92,25.89,25.89,12800.0,16.8266,16.8266,16.8072,16.8072,12800.0
2011-11-21 14:00:00,25.88,25.91,25.88,25.91,13200.0,16.8007,16.8201,16.8007,16.8201,13200.0
2011-11-21 14:05:00,25.91,25.93,25.9,25.92,12000.0,16.8201,16.8331,16.8136,16.8266,12000.0
2011-11-21 14:10:00,25.93,26.02,25.93,26.0,28000.0,16.8331,16.8916,16.8331,16.8786,28000.0
2011-11-21 14:15:00,26.0,26.07,26.0,26.02,26200.0,16.8786,16.924,16.8786,16.8916,26200.0
2011-11-21 14:20:00,26.01,26.04,26.0,26.03,16200.0,16.8851,16.9045,16.8786,16.898,16200.0
2011-11-21 14:25:00,26.03,26.05,26.03,26.04,13600.0,16.898,16.911,16.898,16.9045,13600.0
2011-11-21 14:30:00,26.04,26.07,26.04,26.05,16600.0,16.9045,16.924,16.9045,16.911,16600.0
2011-11-21 14:35:00,26.05,26.06,26.05,26.06,12000.0,16.911,16.9175,16.911,16.9175,12000.0
2011-11-21 14:40:00,26.06,26.07,26.05,26.07,12600.0,16.9175,16.924,16.911,16.924,12600.0
2011-11-21 14:45:00,26.08,26.09,26.03,26.03,25000.0,16.9305,16.937,16.898,16.898,25000.0
2011-11-21 14:50:00,26.04,26.04,26.02,26.03,15800.0,16.9045,16.9045,16.8916,16.898,15800.0
2011-11-21 14:55:00,26.03,26.03,26.02,26.03,22200.0,16.898,16.898,16.8916,16.898,22200.0
2011-11-21 15:00:00,26.03,26.03,25.99,26.02,32400.0,16.898,16.898,16.8721,16.8916,32400.0
2011-11-21 15:05:00,26.02,26.04,26.02,26.04,16000.0,16.8916,16.9045,16.8916,16.9045,16000.0
2011-11-21 15:10:00,26.04,26.07,26.04,26.06,17800.0,16.9045,16.924,16.9045,16.9175,17800.0
2011-11-21 15:15:00,26.07,26.1,26.02,26.1,27400.0,16.924,16.9435,16.8916,16.9435,27400.0
2011-11-21 15:20:00,26.11,26.14,26.1,26.12,28400.0,16.95,16.9695,16.9435,16.9565,28400.0
2011-11-21 15:25:00,26.11,26.16,26.11,26.14,19000.0,16.95,16.9824,16.95,16.9695,19000.0
2011-11-21 15:30:00,26.14,26.16,26.13,26.14,27400.0,16.9695,16.9824,16.963,16.9695,27400.0
2011-11-21 15:35:00,26.13,26.17,26.13,26.17,20000.0,16.963,16.9889,16.963,16.9889,20000.0
2011-11-21 15:40:00,26.16,26.16,26.11,26.14,31000.0,16.9824,16.9824,16.95,16.9695,31000.0
2011-11-21 15:45:00,26.14,26.15,26.11,26.13,48800.0,16.9695,16.9759,16.95,16.963,48800.0
2011-11-21 15:50:00,26.12,26.13,26.07,26.08,41400.0,16.9565,16.963,16.924,16.9305,41400.0
2011-11-21 15:55:00,26.08,26.09,26.04,26.04,93800.0,16.9305,16.937,16.9045,16.9045,93800.0
2011-11-22 09:30:00,26.04,26.04,25.95,25.99,19000.0,16.9045,16.9045,16.8461,16.8721,19000.0
2011-11-22 09:35:00,25.98,26.0,25.91,25.93,4800.0,16.8656,16.8786,16.8201,16.8331,4800.0
2011-11-22 09:40:00,25.95,25.95,25.88,25.89,8200.0,16.8461,16.8461,16.8007,16.8072,8200.0
2011-11-22 09:45:00,25.9,25.96,25.88,25.88,12600.0,16.8136,16.8526,16.8007,16.8007,12600.0
2011-11-22 09:50:00,25.89,25.93,25.88,25.92,19200.0,16.8072,16.8331,16.8007,16.8266,19200.0
2011-11-22 09:55:00,25.92,25.93,25.9,25.92,21800.0,16.8266,16.8331,16.8136,16.8266,21800.0
2011-11-22 10:00:00,25.92,25.97,25.9,25.9,13400.0,16.8266,16.8591,16.8136,16.8136,13400.0
2011-11-22 10:05:00,25.91,25.92,25.9,25.92,15200.0,16.8201,16.8266,16.8136,16.8266,15200.0
2011-11-22 10:10:00,25.93,25.96,25.91,25.91,7000.0,16.8331,16.8526,16.8201,16.8201,7000.0
2011-11-22 10:15:00,25.92,25.93,25.88,25.93,13400.0,16.8266,16.8331,16.8007,16.8331,13400.0
2011-11-22 10:20:00,25.93,25.95,25.92,25.92,7400.0,16.8331,16.8461,16.8266,16.8266,7400.0
2011-11-22 10:25:00,25.92,25.97,25.92,25.96,12000.0,16.8266,16.8591,16.8266,16.8526,12000.0
2011-11-22 10:30:00,25.96,25.98,25.95,25.95,14400.0,16.8526,16.8656,16.8461,16.8461,14400.0
2011-11-22 10:35:00,25.95,25.95,25.89,25.89,14200.0,16.8461,16.8461,16.8072,16.8072,14200.0
2011-11-22 10:40:00,25.89,25.9,25.86,25.86,11200.0,16.8072,16.8136,16.7877,16.7877,11200.0
2011-11-22 10:45:00,25.87,25.87,25.75,25.75,42400.0,16.7942,16.7942,16.7163,16.7163,42400.0
2011-11-22 10:50:00,25.75,25.75,25.71,25.73,15600.0,16.7163,16.7163,16.6903,16.7033,15600.0
2011-11-22 10:55:00,25.74,25.75,25.71,25.74,31800.0,16.7098,16.7163,16.6903,16.7098,31800.0
2011-11-22 11:00:00,25.74,25.77,25.74,25.74,29200.0,16.7098,16.7293,16.7098,16.7098,29200.0
2011-11-22 11:05:00,25.75,25.79,25.72,25.77,27600.0,16.7163,16.7422,16.6968,16.7293,27600.0
2011-11-22 11:10:00,25.78,25.81,25.78,25.8,23800.0,16.7357,16.7552,16.7357,16.7487,23800.0
2011-11-22 11:15:00,25.79,25.81,25.77,25.81,26200.0,16.7422,16.7552,16.7293,16.7552,26200.0
2011-11-22 11:20:00,25.81,25.81,25.77,25.77,43600.0,16.7552,16.7552,16.7293,16.7293,43600.0
2011-11-22 11:25:00,25.76,25.8,25.76,25.78,32200.0,16.7228,16.7487,16.7228,16.7357,32200.0
2011-11-22 11:30:00,25.78,25.8,25.77,25.78,98000.0,16.7357,16.7487,16.7293,16.7357,98000.0
2011-11-22 11:35:00,25.78,25.79,25.76,25.77,46600.0,16.7357,16.7422,16.7228,16.7293,46600.0
2011-11-22 11:40:00,25.77,25.77,25.75,25.75,58200.0,16.7293,16.7293,16.7163,16.7163,58200.0
2011-11-22 11:45:00,25.75,25.81,25.75,25.81,38400.0,16.7163,16.7552,16.7163,16.7552,38400.0
2011-11-22 11:50:00,25.81,25.89,25.81,25.89,42800.0,16.7552,16.8072,16.7552,16.8072,42800.0
2011-11-22 11:55:00,25.88,25.89,25.87,25.88,22200.0,16.8007,16.8072,16.7942,16.8007,22200.0
2011-11-22 12:00:00,25.87,25.97,25.87,25.93,28400.0,16.7942,16.8591,16.7942,16.8331,28400.0
2011-11-22 12:05:00,25.94,25.99,25.93,25.95,30200.0,16.8396,16.8721,16.8331,16.8461,30200.0
2011-11-22 12:10:00,25.94,25.94,25.9,25.91,12200.0,16.8396,16.8396,16.8136,16.8201,12200.0
2011-11-22 12:15:00,25.91,25.93,25.91,25.92,11000.0,16.8201,16.8331,16.8201,16.8266,11000.0
2011-11-22 12:20:00,25.9,25.92,25.9,25.9,11400.0,16.8136,16.8266,16.8136,16.8136,11400.0
2011-11-22 12:25:00,25.9,25.92,25.83,25.84,16800.0,16.8136,16.8266,16.7682,16.7747,16800.0
2011-11-22 12:30:00,25.84,25.88,25.83,25.87,13000.0,16.7747,16.8007,16.7682,16.7942,13000.0
2011-11-22 12:35:00,25.89,25.89,25.85,25.86,9000.0,16.8072,16.8072,16.7812,16.7877,9000.0
2011-11-22 12:40:00,25.86,25.88,25.86,25.88,8600.0,16.7877,16.8007,16.7877,16.8007,8600.0
2011-11-22 12:45:00,25.88,25.89,25.88,25.88,10200.0,16.8007,16.8072,16.8007,16.8007,10200.0
2011-11-22 12:50:00,25.88,25.91,25.86,25.88,11400.0,16.8007,16.8201,16.7877,16.8007,11400.0
2011-11-22 12:55:00,25.87,25.93,25.87,25.93,14600.0,16.7942,16.8331,16.7942,16.8331,14600.0
2011-11-22 13:00:00,25.93,25.93,25.91,25.93,8200.0,16.8331,16.8331,16.8201,16.8331,8200.0
2011-11-22 13:05:00,25.93,25.94,25.89,25.9,10000.0,16.8331,16.8396,16.8072,16.8136,10000.0
2011-11-22 13:10:00,25.91,25.91,25.88,25.91,13400.0,16.8201,16.8201,16.8007,16.8201,13400.0
2011-11-22 13:15:00,25.92,25.96,25.92,25.96,7800.0,16.8266,16.8526,16.8266,16.8526,7800.0
2011-11-22 13:20:00,25.96,25.98,25.93,25.93,11000.0,16.8526,16.8656,16.8331,16.8331,11000.0
2011-11-22 13:25:00,25.93,25.96,25.92,25.96,14400.0,16.8331,16.8526,16.8266,16.8526,14400.0
2011-11-22 13:30:00,25.95,25.97,25.95,25.96,7600.0,16.8461,16.8591,16.8461,16.8526,7600.0
2011-11-22 13:35:00,25.97,25.97,25.93,25.95,10600.0,16.8591,16.8591,16.8331,16.8461,10600.0
2011-11-22 13:40:00,25.94,25.96,25.93,25.94,9800.0,16.8396,16.8526,16.8331,16.8396,9800.0
2011-11-22 13:45:00,25.94,25.98,25.93,25.97,30600.0,16.8396,16.8656,16.8331,16.8591,30600.0
2011-11-22 13:50:00,25.96,25.97,25.94,25.95,12400.0,16.8526,16.8591,16.8396,16.8461,12400.0
2011-11-22 13:55:00,25.94,25.94,25.9,25.9,10800.0,16.8396,16.8396,16.8136,16.8136,10800.0
2011-11-22 14:00:00,25.9,25.9,25.89,25.89,6200.0,16.8136,16.8136,16.8072,16.8072,6200.0
2011-11-22 14:05:00,25.88,25.92,25.87,25.91,15600.0,16.8007,16.8266,16.7942,16.8201,15600.0
2011-11-22 14:10:00,25.92,25.93,25.91,25.92,10600.0,16.8266,16.8331,16.8201,16.8266,10600.0
2011-11-22 14:15:00,25.91,25.91,25.89,25.9,10800.0,16.8201,16.8201,16.8072,16.8136,10800.0
2011-11-22 14:20:00,25.9,25.9,25.83,25.83,24400.0,16.8136,16.8136,16.7682,16.7682,24400.0
2011-11-22 14:25:00,25.83,25.85,25.83,25.84,7600.0,16.7682,16.7812,16.7682,16.7747,7600.0
2011-11-22 14:30:00,25.84,25.84,25.81,25.82,7400.0,16.7747,16.7747,16.7552,16.7617,7400.0
2011-11-22 14:35:00,25.82,25.82,25.79,25.79,7000.0,16.7617,16.7617,16.7422,16.7422,7000.0
2011-11-22 14:40:00,25.8,25.82,25.79,25.82,10200.0,16.7487,16.7617,16.7422,16.7617,10200.0
2011-11-22 14:45:00,25.82,25.82,25.79,25.79,4000.0,16.7617,16.7617,16.7422,16.7422,4000.0
2011-11-22 14:50:00,25.79,25.8,25.75,25.76,12600.0,16.7422,16.7487,16.7163,16.7228,12600.0
2011-11-22 14:55:00,25.76,25.78,25.75,25.78,16600.0,16.7228,16.7357,16.7163,16.7357,16600.0
2011-11-22 15:00:00,25.78,25.79,25.77,25.78,24000.0,16.7357,16.7422,16.7293,16.7357,24000.0
2011-11-22 15:05:00,25.77,25.79,25.75,25.75,32000.0,16.7293,16.7422,16.7163,16.7163,32000.0
2011-11-22 15:10:00,25.75,25.78,25.75,25.78,41000.0,16.7163,16.7357,16.7163,16.7357,41000.0
2011-11-22 15:15:00,25.78,25.8,25.77,25.79,34200.0,16.7357,16.7487,16.7293,16.7422,34200.0
2011-11-22 15:20:00,25.78,25.8,25.77,25.8,26800.0,16.7357,16.7487,16.7293,16.7487,26800.0
2011-11-22 15:25:00,25.81,25.82,25.79,25.81,19800.0,16.7552,16.7617,16.7422,16.7552,19800.0
2011-11-22 15:30:00,25.8,25.83,25.8,25.82,39200.0,16.7487,16.7682,16.7487,16.7617,39200.0
2011-11-22 15:35:00,25.81,25.82,25.78,25.79,23400.0,16.7552,16.7617,16.7357,16.7422,23400.0
2011-11-22 15:40:00,25.78,25.8,25.76,25.78,45000.0,16.7357,16.7487,16.7228,16.7357,45000.0
2011-11-22 15:45:00,25.78,25.79,25.77,25.77,54200.0,16.7357,16.7422,16.7293,16.7293,54200.0
2011-11-22 15:50:00,25.78,25.79,25.75,25.79,59200.0,16.7357,16.7422,16.7163,16.7422,59200.0
2011-11-22 15:55:00,25.79,25.79,25.75,25.77,96200.0,16.7422,16.7422,16.7163,16.7293,96200.0
2011-11-23 09:30:00,25.57,25.57,25.49,25.5,33400.0,16.5994,16.5994,16.5475,16.554,33400.0
2011-11-23 09:35:00,25.52,25.55,25.52,25.52,10000.0,16.567,16.5864,16.567,16.567,10000.0
2011-11-23 09:40:00,25.53,25.53,25.43,25.43,23400.0,16.5735,16.5735,16.5085,16.5085,23400.0
2011-11-23 09:45:00,25.43,25.47,25.43,25.46,14200.0,16.5085,16.5345,16.5085,16.528,14200.0
2011-11-23 09:50:00,25.45,25.5,25.44,25.5,14600.0,16.5215,16.554,16.515,16.554,14600.0
2011-11-23 09:55:00,25.49,25.49,25.41,25.42,14000.0,16.5475,16.5475,16.4956,16.502,14000.0
2011-11-23 10:00:00,25.42,25.44,25.4,25.44,21600.0,16.502,16.515,16.4891,16.515,21600.0
2011-11-23 10:05:00,25.43,25.49,25.43,25.49,24600.0,16.5085,16.5475,16.5085,16.5475,24600.0
2011-11-23 10:10:00,25.49,25.51,25.43,25.43,29000.0,16.5475,16.5605,16.5085,16.5085,29000.0
2011-11-23 10:15:00,25.44,25.46,25.42,25.45,20400.0,16.515,16.528,16.502,16.5215,20400.0
2011-11-23 10:20:00,25.46,25.47,25.45,25.46,20800.0,16.528,16.5345,16.5215,16.528,20800.0
2011-11-23 10:25:00,25.46,25.47,25.43,25.47,20800.0,16.528,16.5345,16.5085,16.5345,20800.0
2011-11-23 10:30:00,25.46,25.46,25.43,25.45,17600.0,16.528,16.528,16.5085,16.5215,17600.0
2011-11-23 10:35:00,25.46,25.48,25.45,25.47,11200.0,16.528,16.541,16.5215,16.5345,11200.0
2011-11-23 10:40:00,25.47,25.49,25.46,25.46,22200.0,16.5345,16.5475,16.528,16.528,22200.0
2011-11-23 10:45:00,25.46,25.46,25.4,25.44,29000.0,16.528,16.528,16.4891,16.515,29000.0
2011-11-23 10:50:00,25.43,25.5,25.43,25.49,10000.0,16.5085,16.554,16.5085,16.5475,10000.0
2011-11-23 10:55:00,25.49,25.49,25.43,25.43,11200.0,16.5475,16.5475,16.5085,16.5085,11200.0
2011-11-23 11:00:00,25.43,25.44,25.4,25.4,11800.0,16.5085,16.515,16.4891,16.4891,11800.0
2011-11-23 11:05:00,25.39,25.41,25.37,25.38,16800.0,16.4826,16.4956,16.4696,16.4761,16800.0
2011-11-23 11:10:00,25.38,25.39,25.36,25.38,52000.0,16.4761,16.4826,16.4631,16.4761,52000.0
2011-11-23 11:15:00,25.38,25.4,25.36,25.4,27000.0,16.4761,16.4891,16.4631,16.4891,27000.0
2011-11-23 11:20:00,25.4,25.41,25.39,25.4,15400.0,16.4891,16.4956,16.4826,16.4891,15400.0
2011-11-23 11:25:00,25.39,25.4,25.35,25.35,32000.0,16.4826,16.4891,16.4566,16.4566,32000.0
2011-11-23 11:30:00,25.34,25.35,25.29,25.3,15800.0,16.4501,16.4566,16.4177,16.4241,15800.0
2011-11-23 11:35:00,25.3,25.35,25.27,25.34,27400.0,16.4241,16.4566,16.4047,16.4501,27400.0
2011-11-23 11:40:00,25.35,25.36,25.33,25.35,22600.0,16.4566,16.4631,16.4436,16.4566,22600.0
2011-11-23 11:45:00,25.35,25.35,25.32,25.34,14400.0,16.4566,16.4566,16.4371,16.4501,14400.0
2011-11-23 11:50:00,25.34,25.35,25.33,25.35,9200.0,16.4501,16.4566,16.4436,16.4566,9200.0
2011-11-23 11:55:00,25.36,25.36,25.33,25.34,9000.0,16.4631,16.4631,16.4436,16.4501,9000.0
2011-11-23 12:00:00,25.34,25.38,25.34,25.38,8400.0,16.4501,16.4761,16.4501,16.4761,8400.0
2011-11-23 12:05:00,25.38,25.39,25.38,25.39,8400.0,16.4761,16.4826,16.4761,16.4826,8400.0
2011-11-23 12:10:00,25.39,25.39,25.36,25.36,9400.0,16.4826,16.4826,16.4631,16.4631,9400.0
2011-11-23 12:15:00,25.36,25.36,25.35,25.36,8600.0,16.4631,16.4631,16.4566,16.4631,8600.0
2011-11-23 12:20:00,25.36,25.38,25.36,25.38,6400.0,16.4631,16.4761,16.4631,16.4761,6400.0
2011-11-23 12:25:00,25.37,25.4,25.37,25.38,41000.0,16.4696,16.4891,16.4696,16.4761,41000.0
2011-11-23 12:30:00,25.39,25.4,25.38,25.39,33000.0,16.4826,16.4891,16.4761,16.4826,33000.0
2011-11-23 12:35:00,25.39,25.41,25.39,25.41,9000.0,16.4826,16.4956,16.4826,16.4956,9000.0
2011-11-23 12:40:00,25.41,25.42,25.4,25.42,9000.0,16.4956,16.502,16.4891,16.502,9000.0
2011-11-23 12:45:00,25.42,25.45,25.41,25.43,13200.0,16.502,16.5215,16.4956,16.5085,13200.0
2011-11-23 12:50:00,25.43,25.49,25.43,25.47,18000.0,16.5085,16.5475,16.5085,16.5345,18000.0
2011-11-23 12:55:00,25.47,25.47,25.45,25.47,13400.0,16.5345,16.5345,16.5215,16.5345,13400.0
2011-11-23 13:00:00,25.46,25.47,25.44,25.44,22800.0,16.528,16.5345,16.515,16.515,22800.0
2011-11-23 13:05:00,25.44,25.46,25.43,25.45,11600.0,16.515,16.528,16.5085,16.5215,11600.0
2011-11-23 13:10:00,25.45,25.46,25.42,25.42,44400.0,16.5215,16.528,16.502,16.502,44400.0
2011-11-23 13:15:00,25.42,25.45,25.42,25.43,17000.0,16.502,16.5215,16.502,16.5085,17000.0
2011-11-23 13:20:00,25.43,25.46,25.42,25.43,25800.0,16.5085,16.528,16.502,16.5085,25800.0
2011-11-23 13:25:00,25.43,25.44,25.42,25.44,15400.0,16.5085,16.515,16.502,16.515,15400.0
2011-11-23 13:30:00,25.43,25.45,25.42,25.42,12600.0,16.5085,16.5215,16.502,16.502,12600.0
2011-11-23 13:35:00,25.41,25.42,25.41,25.41,14400.0,16.4956,16.502,16.4956,16.4956,14400.0
2011-11-23 13:40:00,25.41,25.41,25.39,25.39,10000.0,16.4956,16.4956,16.4826,16.4826,10000.0
2011-11-23 13:45:00,25.39,25.42,25.39,25.4,17200.0,16.4826,16.502,16.4826,16.4891,17200.0
2011-11-23 13:50:00,25.4,25.42,25.39,25.41,12800.0,16.4891,16.502,16.4826,16.4956,12800.0
2011-11-23 13:55:00,25.41,25.42,25.38,25.38,22600.0,16.4956,16.502,16.4761,16.4761,22600.0
2011-11-23 14:00:00,25.38,25.41,25.38,25.41,16600.0,16.4761,16.4956,16.4761,16.4956,16600.0
2011-11-23 14:05:00,25.41,25.41,25.39,25.4,12400.0,16.4956,16.4956,16.4826,16.4891,12400.0
2011-11-23 14:10:00,25.39,25.4,25.37,25.38,39200.0,16.4826,16.4891,16.4696,16.4761,39200.0
2011-11-23 14:15:00,25.38,25.4,25.37,25.39,50600.0,16.4761,16.4891,16.4696,16.4826,50600.0
2011-11-23 14:20:00,25.38,25.4,25.38,25.39,7000.0,16.4761,16.4891,16.4761,16.4826,7000.0
2011-11-23 14:25:00,25.39,25.41,25.37,25.4,44600.0,16.4826,16.4956,16.4696,16.4891,44600.0
2011-11-23 14:30:00,25.4,25.43,25.4,25.43,26400.0,16.4891,16.5085,16.4891,16.5085,26400.0
2011-11-23 14:35:00,25.43,25.46,25.43,25.43,7800.0,16.5085,16.528,16.5085,16.5085,7800.0
2011-11-23 14:40:00,25.43,25.45,25.41,25.41,8800.0,16.5085,16.5215,16.4956,16.4956,8800.0
2011-11-23 14:45:00,25.42,25.42,25.4,25.41,11000.0,16.502,16.502,16.4891,16.4956,11000.0
2011-11-23 14:50:00,25.42,25.44,25.41,25.43,21600.0,16.502,16.515,16.4956,16.5085,21600.0
2011-11-23 14:55:00,25.43,25.43,25.42,25.43,15400.0,16.5085,16.5085,16.502,16.5085,15400.0
2011-11-23 15:00:00,25.42,25.48,25.41,25.43,63600.0,16.502,16.541,16.4956,16.5085,63600.0
2011-11-23 15:05:00,25.43,25.49,25.43,25.46,24000.0,16.5085,16.5475,16.5085,16.528,24000.0
2011-11-23 15:10:00,25.47,25.51,25.45,25.5,23400.0,16.5345,16.5605,16.5215,16.554,23400.0
2011-11-23 15:15:00,25.5,25.51,25.46,25.46,15200.0,16.554,16.5605,16.528,16.528,15200.0
2011-11-23 15:20:00,25.46,25.48,25.43,25.44,21200.0,16.528,16.541,16.5085,16.515,21200.0
2011-11-23 15:25:00,25.45,25.46,25.43,25.45,23800.0,16.5215,16.528,16.5085,16.5215,23800.0
2011-11-23 15:30:00,25.45,25.47,25.44,25.46,31400.0,16.5215,16.5345,16.515,16.528,31400.0
2011-11-23 15:35:00,25.46,25.5,25.46,25.48,30400.0,16.528,16.554,16.528,16.541,30400.0
2011-11-23 15:40:00,25.48,25.56,25.47,25.54,32400.0,16.541,16.5929,16.5345,16.5799,32400.0
2011-11-23 15:45:00,25.53,25.53,25.46,25.48,88600.0,16.5735,16.5735,16.528,16.541,88600.0
2011-11-23 15:50:00,25.47,25.5,25.46,25.49,103600.0,16.5345,16.554,16.528,16.5475,103600.0
2011-11-23 15:55:00,25.48,25.49,25.36,25.38,269400.0,16.541,16.5475,16.4631,16.4761,269400.0
2011-11-25 09:30:00,25.4,25.45,25.39,25.43,19800.0,16.4891,16.5215,16.4826,16.5085,19800.0
2011-11-25 09:35:00,25.43,25.48,25.41,25.45,13000.0,16.5085,16.541,16.4956,16.5215,13000.0
2011-11-25 09:40:00,25.46,25.47,25.43,25.46,6200.0,16.528,16.5345,16.5085,16.528,6200.0
2011-11-25 09:45:00,25.47,25.47,25.42,25.42,4600.0,16.5345,16.5345,16.502,16.502,4600.0
2011-11-25 09:50:00,25.42,25.42,25.39,25.39,4000.0,16.502,16.502,16.4826,16.4826,4000.0
2011-11-25 09:55:00,25.41,25.46,25.4,25.43,9200.0,16.4956,16.528,16.4891,16.5085,9200.0
2011-11-25 10:00:00,25.43,25.46,25.4,25.46,15000.0,16.5085,16.528,16.4891,16.528,15000.0
2011-11-25 10:05:00,25.47,25.5,25.47,25.5,6200.0,16.5345,16.554,16.5345,16.554,6200.0
2011-11-25 10:10:00,25.48,25.5,25.48,25.49,4400.0,16.541,16.554,16.541,16.5475,4400.0
2011-11-25 10:15:00,25.49,25.5,25.47,25.5,7600.0,16.5475,16.554,16.5345,16.554,7600.0
2011-11-25 10:20:00,25.5,25.52,25.49,25.5,8000.0,16.554,16.567,16.5475,16.554,8000.0
2011-11-25 10:25:00,25.48,25.5,25.44,25.48,18400.0,16.541,16.554,16.515,16.541,18400.0
2011-11-25 10:30:00,25.48,25.5,25.47,25.49,6400.0,16.541,16.554,16.5345,16.5475,6400.0
2011-11-25 10:35:00,25.48,25.5,25.47,25.48,6200.0,16.541,16.554,16.5345,16.541,6200.0
2011-11-25 10:40:00,25.48,25.49,25.45,25.46,11800.0,16.541,16.5475,16.5215,16.528,11800.0
2011-11-25 10:45:00,25.46,25.48,25.45,25.48,13600.0,16.528,16.541,16.5215,16.541,13600.0
2011-11-25 10:50:00,25.48,25.51,25.47,25.48,14400.0,16.541,16.5605,16.5345,16.541,14400.0
2011-11-25 10:55:00,25.47,25.53,25.47,25.5,15400.0,16.5345,16.5735,16.5345,16.554,15400.0
2011-11-25 11:00:00,25.51,25.54,25.5,25.53,18400.0,16.5605,16.5799,16.554,16.5735,18400.0
2011-11-25 11:05:00,25.53,25.56,25.53,25.56,9800.0,16.5735,16.5929,16.5735,16.5929,9800.0
2011-11-25 11:10:00,25.56,25.61,25.56,25.6,9400.0,16.5929,16.6254,16.5929,16.6189,9400.0
2011-11-25 11:15:00,25.61,25.64,25.6,25.64,7000.0,16.6254,16.6449,16.6189,16.6449,7000.0
2011-11-25 11:20:00,25.63,25.65,25.62,25.64,11000.0,16.6384,16.6514,16.6319,16.6449,11000.0
2011-11-25 11:25:00,25.64,25.64,25.61,25.61,13800.0,16.6449,16.6449,16.6254,16.6254,13800.0
2011-11-25 11:30:00,25.62,25.65,25.61,25.65,15200.0,16.6319,16.6514,16.6254,16.6514,15200.0
2011-11-25 11:35:00,25.64,25.64,25.6,25.61,16000.0,16.6449,16.6449,16.6189,16.6254,16000.0
2011-11-25 11:40:00,25.61,25.64,25.59,25.59,27600.0,16.6254,16.6449,16.6124,16.6124,27600.0
2011-11-25 11:45:00,25.58,25.58,25.56,25.58,4000.0,16.6059,16.6059,16.5929,16.6059,4000.0
2011-11-25 11:50:00,25.58,25.61,25.54,25.54,35000.0,16.6059,16.6254,16.5799,16.5799,35000.0
2011-11-25 11:55:00,25.52,25.6,25.52,25.54,35200.0,16.567,16.6189,16.567,16.5799,35200.0
2011-11-25 12:00:00,25.54,25.55,25.53,25.54,8600.0,16.5799,16.5864,16.5735,16.5799,8600.0
2011-11-25 12:05:00,25.54,25.54,25.48,25.5,9600.0,16.5799,16.5799,16.541,16.554,9600.0
2011-11-25 12:10:00,25.49,25.52,25.47,25.51,6000.0,16.5475,16.567,16.5345,16.5605,6000.0
2011-11-25 12:15:00,25.49,25.5,25.48,25.49,8600.0,16.5475,16.554,16.541,16.5475,8600.0
2011-11-25 12:20:00,25.49,25.5,25.49,25.5,6800.0,16.5475,16.554,16.5475,16.554,6800.0
2011-11-25 12:25:00,25.51,25.51,25.5,25.5,5600.0,16.5605,16.5605,16.554,16.554,5600.0
2011-11-25 12:30:00,25.52,25.53,25.48,25.53,15200.0,16.567,16.5735,16.541,16.5735,15200.0
2011-11-25 12:35:00,25.52,25.52,25.48,25.49,5600.0,16.567,16.567,16.541,16.5475,5600.0
2011-11-25 12:40:00,25.49,25.49,25.46,25.48,8200.0,16.5475,16.5475,16.528,16.541,8200.0
2011-11-25 12:45:00,25.47,25.5,25.47,25.49,10200.0,16.5345,16.554,16.5345,16.5475,10200.0
2011-11-25 12:50:00,25.49,25.52,25.48,25.48,13200.0,16.5475,16.567,16.541,16.541,13200.0
2011-11-25 12:55:00,25.48,25.49,25.45,25.46,41800.0,16.541,16.5475,16.5215,16.528,41800.0
2011-11-28 09:30:00,25.8,25.87,25.8,25.84,11000.0,16.7487,16.7942,16.7487,16.7747,11000.0
2011-11-28 09:35:00,25.83,25.93,25.81,25.91,57400.0,16.7682,16.8331,16.7552,16.8201,57400.0
2011-11-28 09:40:00,25.91,25.96,25.91,25.91,16400.0,16.8201,16.8526,16.8201,16.8201,16400.0
2011-11-28 09:45:00,25.91,25.98,25.88,25.89,22000.0,16.8201,16.8656,16.8007,16.8072,22000.0
2011-11-28 09:50:00,25.91,25.96,25.9,25.91,21400.0,16.8201,16.8526,16.8136,16.8201,21400.0
2011-11-28 09:55:00,25.9,25.93,25.88,25.93,19600.0,16.8136,16.8331,16.8007,16.8331,19600.0
2011-11-28 10:00:00,25.92,25.92,25.83,25.83,14000.0,16.8266,16.8266,16.7682,16.7682,14000.0
2011-11-28 10:05:00,25.83,25.85,25.81,25.81,13600.0,16.7682,16.7812,16.7552,16.7552,13600.0
2011-11-28 10:10:00,25.81,25.84,25.79,25.82,19200.0,16.7552,16.7747,16.7422,16.7617,19200.0
2011-11-28 10:15:00,25.82,25.85,25.82,25.84,18000.0,16.7617,16.7812,16.7617,16.7747,18000.0
2011-11-28 10:20:00,25.84,25.85,25.81,25.81,8600.0,16.7747,16.7812,16.7552,16.7552,8600.0
2011-11-28 10:25:00,25.81,25.86,25.81,25.86,17400.0,16.7552,16.7877,16.7552,16.7877,17400.0
2011-11-28 10:30:00,25.86,25.92,25.86,25.91,36400.0,16.7877,16.8266,16.7877,16.8201,36400.0
2011-11-28 10:35:00,25.91,25.91,25.89,25.89,9600.0,16.8201,16.8201,16.8072,16.8072,9600.0
2011-11-28 10:40:00,25.88,25.91,25.88,25.9,16200.0,16.8007,16.8201,16.8007,16.8136,16200.0
2011-11-28 10:45:00,25.91,25.92,25.9,25.91,10400.0,16.8201,16.8266,16.8136,16.8201,10400.0
2011-11-28 10:50:00,25.91,25.92,25.89,25.92,16200.0,16.8201,16.8266,16.8072,16.8266,16200.0
2011-11-28 10:55:00,25.92,25.93,25.89,25.89,3000.0,16.8266,16.8331,16.8072,16.8072,3000.0
2011-11-28 11:00:00,25.9,25.9,25.86,25.86,18600.0,16.8136,16.8136,16.7877,16.7877,18600.0
2011-11-28 11:05:00,25.86,25.89,25.85,25.86,15200.0,16.7877,16.8072,16.7812,16.7877,15200.0
2011-11-28 11:10:00,25.86,25.87,25.84,25.84,34200.0,16.7877,16.7942,16.7747,16.7747,34200.0
2011-11-28 11:15:00,25.84,25.86,25.83,25.86,6800.0,16.7747,16.7877,16.7682,16.7877,6800.0
2011-11-28 11:20:00,25.86,25.89,25.84,25.84,12600.0,16.7877,16.8072,16.7747,16.7747,12600.0
2011-11-28 11:25:00,25.84,25.84,25.82,25.84,12000.0,16.7747,16.7747,16.7617,16.7747,12000.0
2011-11-28 11:30:00,25.85,25.88,25.84,25.84,16800.0,16.7812,16.8007,16.7747,16.7747,16800.0
2011-11-28 11:35:00,25.84,25.85,25.82,25.82,12200.0,16.7747,16.7812,16.7617,16.7617,12200.0
2011-11-28 11:40:00,25.82,25.84,25.81,25.81,17400.0,16.7617,16.7747,16.7552,16.7552,17400.0
2011-11-28 11:45:00,25.81,25.82,25.8,25.82,23800.0,16.7552,16.7617,16.7487,16.7617,23800.0
2011-11-28 11:50:00,25.82,25.82,25.8,25.8,8200.0,16.7617,16.7617,16.7487,16.7487,8200.0
2011-11-28 11:55:00,25.8,25.82,25.8,25.81,5400.0,16.7487,16.7617,16.7487,16.7552,5400.0
2011-11-28 12:00:00,25.81,25.81,25.79,25.8,8200.0,16.7552,16.7552,16.7422,16.7487,8200.0
2011-11-28 12:05:00,25.81,25.81,25.79,25.79,8600.0,16.7552,16.7552,16.7422,16.7422,8600.0
2011-11-28 12:10:00,25.79,25.8,25.78,25.79,11800.0,16.7422,16.7487,16.7357,16.7422,11800.0
2011-11-28 12:15:00,25.78,25.8,25.77,25.78,8000.0,16.7357,16.7487,16.7293,16.7357,8000.0
2011-11-28 12:20:00,25.78,25.78,25.75,25.75,6600.0,16.7357,16.7357,16.7163,16.7163,6600.0
2011-11-28 12:25:00,25.75,25.75,25.75,25.75,9200.0,16.7163,16.7163,16.7163,16.7163,9200.0
2011-11-28 12:30:00,25.75,25.75,25.72,25.74,10800.0,16.7163,16.7163,16.6968,16.7098,10800.0
2011-11-28 12:35:00,25.73,25.75,25.73,25.75,25000.0,16.7033,16.7163,16.7033,16.7163,25000.0
2011-11-28 12:40:00,25.75,25.77,25.74,25.76,24800.0,16.7163,16.7293,16.7098,16.7228,24800.0
2011-11-28 12:45:00,25.75,25.76,25.75,25.75,3200.0,16.7163,16.7228,16.7163,16.7163,3200.0
2011-11-28 12:50:00,25.74,25.75,25.74,25.74,7000.0,16.7098,16.7163,16.7098,16.7098,7000.0
2011-11-28 12:55:00,25.74,25.74,25.71,25.72,12200.0,16.7098,16.7098,16.6903,16.6968,12200.0
2011-11-28 13:00:00,25.73,25.75,25.71,25.74,53600.0,16.7033,16.7163,16.6903,16.7098,53600.0
2011-11-28 13:05:00,25.73,25.74,25.72,25.73,9200.0,16.7033,16.7098,16.6968,16.7033,9200.0
2011-11-28 13:10:00,25.73,25.74,25.71,25.73,17800.0,16.7033,16.7098,16.6903,16.7033,17800.0
2011-11-28 13:15:00,25.73,25.73,25.71,25.72,9000.0,16.7033,16.7033,16.6903,16.6968,9000.0
2011-11-28 13:20:00,25.72,25.76,25.72,25.75,9000.0,16.6968,16.7228,16.6968,16.7163,9000.0
2011-11-28 13:25:00,25.75,25.76,25.75,25.76,13600.0,16.7163,16.7228,16.7163,16.7228,13600.0
2011-11-28 13:30:00,25.77,25.79,25.76,25.76,8400.0,16.7293,16.7422,16.7228,16.7228,8400.0
2011-11-28 13:35:00,25.76,25.77,25.75,25.75,6200.0,16.7228,16.7293,16.7163,16.7163,6200.0
2011-11-28 13:40:00,25.77,25.78,25.76,25.76,7600.0,16.7293,16.7357,16.7228,16.7228,7600.0
2011-11-28 13:45:00,25.77,25.77,25.75,25.75,7200.0,16.7293,16.7293,16.7163,16.7163,7200.0
2011-11-28 13:50:00,25.75,25.77,25.75,25.75,9200.0,16.7163,16.7293,16.7163,16.7163,9200.0
2011-11-28 13:55:00,25.75,25.75,25.7,25.7,7000.0,16.7163,16.7163,16.6838,16.6838,7000.0
2011-11-28 14:00:00,25.7,25.72,25.69,25.72,10400.0,16.6838,16.6968,16.6773,16.6968,10400.0
2011-11-28 14:05:00,25.73,25.75,25.72,25.74,11400.0,16.7033,16.7163,16.6968,16.7098,11400.0
2011-11-28 14:10:00,25.74,25.76,25.74,25.75,5400.0,16.7098,16.7228,16.7098,16.7163,5400.0
2011-11-28 14:15:00,25.76,25.77,25.75,25.76,8800.0,16.7228,16.7293,16.7163,16.7228,8800.0
2011-11-28 14:20:00,25.75,25.77,25.73,25.73,9400.0,16.7163,16.7293,16.7033,16.7033,9400.0
2011-11-28 14:25:00,25.73,25.74,25.71,25.72,10200.0,16.7033,16.7098,16.6903,16.6968,10200.0
2011-11-28 14:30:00,25.72,25.72,25.71,25.72,8200.0,16.6968,16.6968,16.6903,16.6968,8200.0
2011-11-28 14:35:00,25.72,25.72,25.71,25.72,11400.0,16.6968,16.6968,16.6903,16.6968,11400.0
2011-11-28 14:40:00,25.71,25.72,25.7,25.71,6800.0,16.6903,16.6968,16.6838,16.6903,6800.0
2011-11-28 14:45:00,25.71,25.71,25.7,25.7,10200.0,16.6903,16.6903,16.6838,16.6838,10200.0
2011-11-28 14:50:00,25.7,25.7,25.67,25.67,13200.0,16.6838,16.6838,16.6643,16.6643,13200.0
2011-11-28 14:55:00,25.67,25.68,25.64,25.66,16200.0,16.6643,16.6708,16.6449,16.6578,16200.0
2011-11-28 15:00:00,25.66,25.69,25.65,25.68,17400.0,16.6578,16.6773,16.6514,16.6708,17400.0
2011-11-28 15:05:00,25.68,25.68,25.61,25.62,23000.0,16.6708,16.6708,16.6254,16.6319,23000.0
2011-11-28 15:10:00,25.62,25.64,25.61,25.61,8200.0,16.6319,16.6449,16.6254,16.6254,8200.0
2011-11-28 15:15:00,25.61,25.61,25.58,25.6,20200.0,16.6254,16.6254,16.6059,16.6189,20200.0
2011-11-28 15:20:00,25.61,25.64,25.6,25.63,19400.0,16.6254,16.6449,16.6189,16.6384,19400.0
2011-11-28 15:25:00,25.62,25.63,25.61,25.61,22200.0,16.6319,16.6384,16.6254,16.6254,22200.0
2011-11-28 15:30:00,25.61,25.64,25.6,25.61,26000.0,16.6254,16.6449,16.6189,16.6254,26000.0
2011-11-28 15:35:00,25.61,25.65,25.6,25.61,27600.0,16.6254,16.6514,16.6189,16.6254,27600.0
2011-11-28 15:40:00,25.61,25.61,25.58,25.6,39600.0,16.6254,16.6254,16.6059,16.6189,39600.0
2011-11-28 15:45:00,25.6,25.6,25.54,25.55,121200.0,16.6189,16.6189,16.5799,16.5864,121200.0
2011-11-28 15:50:00,25.56,25.58,25.55,25.58,42600.0,16.5929,16.6059,16.5864,16.6059,42600.0
2011-11-28 15:55:00,25.58,25.68,25.57,25.68,132600.0,16.6059,16.6708,16.5994,16.6708,132600.0
2011-11-29 09:30:00,25.79,25.8,25.75,25.77,33200.0,16.7422,16.7487,16.7163,16.7293,33200.0
2011-11-29 09:35:00,25.77,25.79,25.7,25.75,24400.0,16.7293,16.7422,16.6838,16.7163,24400.0
2011-11-29 09:40:00,25.77,25.77,25.71,25.75,48800.0,16.7293,16.7293,16.6903,16.7163,48800.0
2011-11-29 09:45:00,25.75,25.77,25.68,25.71,93800.0,16.7163,16.7293,16.6708,16.6903,93800.0
2011-11-29 09:50:00,25.71,25.75,25.7,25.72,69600.0,16.6903,16.7163,16.6838,16.6968,69600.0
2011-11-29 09:55:00,25.73,25.73,25.7,25.71,18200.0,16.7033,16.7033,16.6838,16.6903,18200.0
2011-11-29 10:00:00,25.72,25.79,25.7,25.72,70000.0,16.6968,16.7422,16.6838,16.6968,70000.0
2011-11-29 10:05:00,25.72,25.74,25.71,25.74,47800.0,16.6968,16.7098,16.6903,16.7098,47800.0
2011-11-29 10:10:00,25.73,25.76,25.73,25.73,46200.0,16.7033,16.7228,16.7033,16.7033,46200.0
2011-11-29 10:15:00,25.74,25.76,25.72,25.74,39400.0,16.7098,16.7228,16.6968,16.7098,39400.0
2011-11-29 10:20:00,25.73,25.76,25.72,25.75,39000.0,16.7033,16.7228,16.6968,16.7163,39000.0
2011-11-29 10:25:00,25.75,25.78,25.75,25.75,26600.0,16.7163,16.7357,16.7163,16.7163,26600.0
2011-11-29 10:30:00,25.75,25.78,25.74,25.78,23600.0,16.7163,16.7357,16.7098,16.7357,23600.0
2011-11-29 10:35:00,25.78,25.78,25.75,25.77,30600.0,16.7357,16.7357,16.7163,16.7293,30600.0
2011-11-29 10:40:00,25.78,25.79,25.77,25.77,27200.0,16.7357,16.7422,16.7293,16.7293,27200.0
2011-11-29 10:45:00,25.77,25.77,25.72,25.73,28000.0,16.7293,16.7293,16.6968,16.7033,28000.0
2011-11-29 10:50:00,25.73,25.75,25.72,25.74,53800.0,16.7033,16.7163,16.6968,16.7098,53800.0
2011-11-29 10:55:00,25.73,25.74,25.71,25.73,31000.0,16.7033,16.7098,16.6903,16.7033,31000.0
2011-11-29 11:00:00,25.73,25.75,25.72,25.72,40400.0,16.7033,16.7163,16.6968,16.6968,40400.0
2011-11-29 11:05:00,25.72,25.74,25.7,25.73,44000.0,16.6968,16.7098,16.6838,16.7033,44000.0
2011-11-29 11:10:00,25.74,25.77,25.74,25.75,26800.0,16.7098,16.7293,16.7098,16.7163,26800.0
2011-11-29 11:15:00,25.75,25.75,25.74,25.74,21200.0,16.7163,16.7163,16.7098,16.7098,21200.0
2011-11-29 11:20:00,25.74,25.77,25.74,25.74,29400.0,16.7098,16.7293,16.7098,16.7098,29400.0
2011-11-29 11:25:00,25.75,25.78,25.74,25.77,36200.0,16.7163,16.7357,16.7098,16.7293,36200.0
2011-11-29 11:30:00,25.77,25.79,25.77,25.78,33200.0,16.7293,16.7422,16.7293,16.7357,33200.0
2011-11-29 11:35:00,25.79,25.8,25.78,25.79,42400.0,16.7422,16.7487,16.7357,16.7422,42400.0
2011-11-29 11:40:00,25.79,25.79,25.76,25.77,26800.0,16.7422,16.7422,16.7228,16.7293,26800.0
2011-11-29 11:45:00,25.77,25.79,25.76,25.79,14600.0,16.7293,16.7422,16.7228,16.7422,14600.0
2011-11-29 11:50:00,25.79,25.79,25.75,25.75,38600.0,16.7422,16.7422,16.7163,16.7163,38600.0
2011-11-29 11:55:00,25.75,25.75,25.73,25.73,45800.0,16.7163,16.7163,16.7033,16.7033,45800.0
2011-11-29 12:00:00,25.73,25.75,25.72,25.74,18600.0,16.7033,16.7163,16.6968,16.7098,18600.0
2011-11-29 12:05:00,25.73,25.78,25.73,25.77,30200.0,16.7033,16.7357,16.7033,16.7293,30200.0
2011-11-29 12:10:00,25.78,25.78,25.75,25.76,19800.0,16.7357,16.7357,16.7163,16.7228,19800.0
2011-11-29 12:15:00,25.76,25.78,25.75,25.75,32000.0,16.7228,16.7357,16.7163,16.7163,32000.0
2011-11-29 12:20:00,25.75,25.75,25.74,25.74,31200.0,16.7163,16.7163,16.7098,16.7098,31200.0
2011-11-29 12:25:00,25.74,25.78,25.74,25.77,21800.0,16.7098,16.7357,16.7098,16.7293,21800.0
2011-11-29 12:30:00,25.78,25.78,25.75,25.76,22600.0,16.7357,16.7357,16.7163,16.7228,22600.0
2011-11-29 12:35:00,25.77,25.77,25.75,25.76,16600.0,16.7293,16.7293,16.7163,16.7228,16600.0
2011-11-29 12:40:00,25.76,25.77,25.74,25.74,17600.0,16.7228,16.7293,16.7098,16.7098,17600.0
2011-11-29 12:45:00,25.74,25.74,25.72,25.74,26000.0,16.7098,16.7098,16.6968,16.7098,26000.0
2011-11-29 12:50:00,25.74,25.75,25.73,25.74,11800.0,16.7098,16.7163,16.7033,16.7098,11800.0
2011-11-29 12:55:00,25.74,25.74,25.71,25.74,23600.0,16.7098,16.7098,16.6903,16.7098,23600.0
2011-11-29 13:00:00,25.74,25.75,25.74,25.75,21200.0,16.7098,16.7163,16.7098,16.7163,21200.0
2011-11-29 13:05:00,25.75,25.75,25.74,25.74,18800.0,16.7163,16.7163,16.7098,16.7098,18800.0
2011-11-29 13:10:00,25.75,25.77,25.74,25.77,10400.0,16.7163,16.7293,16.7098,16.7293,10400.0
2011-11-29 13:15:00,25.77,25.79,25.77,25.79,13800.0,16.7293,16.7422,16.7293,16.7422,13800.0
2011-11-29 13:20:00,25.78,25.82,25.78,25.81,19200.0,16.7357,16.7617,16.7357,16.7552,19200.0
2011-11-29 13:25:00,25.81,25.81,25.79,25.8,19200.0,16.7552,16.7552,16.7422,16.7487,19200.0
2011-11-29 13:30:00,25.8,25.8,25.77,25.77,17000.0,16.7487,16.7487,16.7293,16.7293,17000.0
2011-11-29 13:35:00,25.77,25.84,25.75,25.83,20200.0,16.7293,16.7747,16.7163,16.7682,20200.0
2011-11-29 13:40:00,25.83,25.83,25.8,25.8,7000.0,16.7682,16.7682,16.7487,16.7487,7000.0
2011-11-29 13:45:00,25.8,25.8,25.75,25.75,13800.0,16.7487,16.7487,16.7163,16.7163,13800.0
2011-11-29 13:50:00,25.75,25.76,25.72,25.74,40800.0,16.7163,16.7228,16.6968,16.7098,40800.0
2011-11-29 13:55:00,25.73,25.75,25.73,25.74,21600.0,16.7033,16.7163,16.7033,16.7098,21600.0
2011-11-29 14:00:00,25.74,25.75,25.72,25.75,22600.0,16.7098,16.7163,16.6968,16.7163,22600.0
2011-11-29 14:05:00,25.75,25.75,25.74,25.74,10800.0,16.7163,16.7163,16.7098,16.7098,10800.0
2011-11-29 14:10:00,25.74,25.75,25.71,25.72,16800.0,16.7098,16.7163,16.6903,16.6968,16800.0
2011-11-29 14:15:00,25.71,25.74,25.71,25.74,10600.0,16.6903,16.7098,16.6903,16.7098,10600.0
2011-11-29 14:20:00,25.74,25.76,25.74,25.75,5000.0,16.7098,16.7228,16.7098,16.7163,5000.0
2011-11-29 14:25:00,25.75,25.76,25.75,25.75,42800.0,16.7163,16.7228,16.7163,16.7163,42800.0
2011-11-29 14:30:00,25.76,25.8,25.76,25.8,11600.0,16.7228,16.7487,16.7228,16.7487,11600.0
2011-11-29 14:35:00,25.8,25.81,25.8,25.81,17600.0,16.7487,16.7552,16.7487,16.7552,17600.0
2011-11-29 14:40:00,25.8,25.82,25.8,25.82,16200.0,16.7487,16.7617,16.7487,16.7617,16200.0
2011-11-29 14:45:00,25.82,25.83,25.81,25.82,16400.0,16.7617,16.7682,16.7552,16.7617,16400.0
2011-11-29 14:50:00,25.81,25.82,25.8,25.82,11600.0,16.7552,16.7617,16.7487,16.7617,11600.0
2011-11-29 14:55:00,25.83,25.84,25.82,25.83,12600.0,16.7682,16.7747,16.7617,16.7682,12600.0
2011-11-29 15:00:00,25.83,25.85,25.83,25.85,17800.0,16.7682,16.7812,16.7682,16.7812,17800.0
2011-11-29 15:05:00,25.86,25.86,25.84,25.85,17400.0,16.7877,16.7877,16.7747,16.7812,17400.0
2011-11-29 15:10:00,25.85,25.9,25.84,25.9,15200.0,16.7812,16.8136,16.7747,16.8136,15200.0
2011-11-29 15:15:00,25.9,25.93,25.89,25.9,41200.0,16.8136,16.8331,16.8072,16.8136,41200.0
2011-11-29 15:20:00,25.9,25.91,25.9,25.9,18400.0,16.8136,16.8201,16.8136,16.8136,18400.0
2011-11-29 15:25:00,25.9,25.91,25.89,25.89,22400.0,16.8136,16.8201,16.8072,16.8072,22400.0
2011-11-29 15:30:00,25.89,25.91,25.89,25.9,37000.0,16.8072,16.8201,16.8072,16.8136,37000.0
2011-11-29 15:35:00,25.91,25.92,25.86,25.87,34000.0,16.8201,16.8266,16.7877,16.7942,34000.0
2011-11-29 15:40:00,25.87,25.88,25.86,25.87,40000.0,16.7942,16.8007,16.7877,16.7942,40000.0
2011-11-29 15:45:00,25.86,25.9,25.86,25.89,48600.0,16.7877,16.8136,16.7877,16.8072,48600.0
2011-11-29 15:50:00,25.89,25.89,25.83,25.86,88600.0,16.8072,16.8072,16.7682,16.7877,88600.0
2011-11-29 15:55:00,25.86,25.86,25.83,25.83,192200.0,16.7877,16.7877,16.7682,16.7682,192200.0
2011-11-30 09:30:00,26.43,26.47,26.4,26.4,44600.0,17.1577,17.1837,17.1382,17.1382,44600.0
2011-11-30 09:35:00,26.41,26.43,26.36,26.42,19600.0,17.1447,17.1577,17.1123,17.1512,19600.0
2011-11-30 09:40:00,26.4,26.5,26.4,26.48,16400.0,17.1382,17.2032,17.1382,17.1902,16400.0
2011-11-30 09:45:00,26.48,26.52,26.47,26.5,24400.0,17.1902,17.2161,17.1837,17.2032,24400.0
2011-11-30 09:50:00,26.5,26.5,26.43,26.46,31800.0,17.2032,17.2032,17.1577,17.1772,31800.0
2011-11-30 09:55:00,26.47,26.49,26.42,26.45,45200.0,17.1837,17.1967,17.1512,17.1707,45200.0
2011-11-30 10:00:00,26.45,26.47,26.41,26.43,51600.0,17.1707,17.1837,17.1447,17.1577,51600.0
2011-11-30 10:05:00,26.43,26.43,26.35,26.35,28600.0,17.1577,17.1577,17.1058,17.1058,28600.0
2011-11-30 10:10:00,26.37,26.38,26.34,26.36,22600.0,17.1188,17.1253,17.0993,17.1123,22600.0
2011-11-30 10:15:00,26.36,26.39,26.35,26.38,13600.0,17.1123,17.1317,17.1058,17.1253,13600.0
2011-11-30 10:20:00,26.4,26.42,26.39,26.41,12400.0,17.1382,17.1512,17.1317,17.1447,12400.0
2011-11-30 10:25:00,26.41,26.41,26.36,26.39,18400.0,17.1447,17.1447,17.1123,17.1317,18400.0
2011-11-30 10:30:00,26.39,26.42,26.38,26.41,16600.0,17.1317,17.1512,17.1253,17.1447,16600.0
2011-11-30 10:35:00,26.42,26.43,26.42,26.42,15800.0,17.1512,17.1577,17.1512,17.1512,15800.0
2011-11-30 10:40:00,26.42,26.43,26.4,26.42,20000.0,17.1512,17.1577,17.1382,17.1512,20000.0
2011-11-30 10:45:00,26.43,26.43,26.41,26.42,17800.0,17.1577,17.1577,17.1447,17.1512,17800.0
2011-11-30 10:50:00,26.42,26.42,26.4,26.4,41600.0,17.1512,17.1512,17.1382,17.1382,41600.0
2011-11-30 10:55:00,26.4,26.42,26.39,26.41,21400.0,17.1382,17.1512,17.1317,17.1447,21400.0
2011-11-30 11:00:00,26.4,26.41,26.39,26.4,11800.0,17.1382,17.1447,17.1317,17.1382,11800.0
2011-11-30 11:05:00,26.4,26.41,26.38,26.38,30200.0,17.1382,17.1447,17.1253,17.1253,30200.0
2011-11-30 11:10:00,26.38,26.38,26.36,26.37,10200.0,17.1253,17.1253,17.1123,17.1188,10200.0
2011-11-30 11:15:00,26.38,26.41,26.36,26.4,44600.0,17.1253,17.1447,17.1123,17.1382,44600.0
2011-11-30 11:20:00,26.39,26.4,26.38,26.39,29200.0,17.1317,17.1382,17.1253,17.1317,29200.0
2011-11-30 11:25:00,26.39,26.41,26.39,26.41,24000.0,17.1317,17.1447,17.1317,17.1447,24000.0
2011-11-30 11:30:00,26.4,26.42,26.39,26.41,56800.0,17.1382,17.1512,17.1317,17.1447,56800.0
2011-11-30 11:35:00,26.4,26.42,26.4,26.41,19000.0,17.1382,17.1512,17.1382,17.1447,19000.0
2011-11-30 11:40:00,26.42,26.42,26.34,26.35,53400.0,17.1512,17.1512,17.0993,17.1058,53400.0
2011-11-30 11:45:00,26.35,26.36,26.35,26.36,19800.0,17.1058,17.1123,17.1058,17.1123,19800.0
2011-11-30 11:50:00,26.35,26.35,26.34,26.34,8800.0,17.1058,17.1058,17.0993,17.0993,8800.0
2011-11-30 11:55:00,26.34,26.35,26.33,26.35,21600.0,17.0993,17.1058,17.0928,17.1058,21600.0
2011-11-30 12:00:00,26.35,26.36,26.34,26.36,10000.0,17.1058,17.1123,17.0993,17.1123,10000.0
2011-11-30 12:05:00,26.36,26.36,26.35,26.36,10600.0,17.1123,17.1123,17.1058,17.1123,10600.0
2011-11-30 12:10:00,26.36,26.38,26.36,26.36,14600.0,17.1123,17.1253,17.1123,17.1123,14600.0
2011-11-30 12:15:00,26.36,26.37,26.36,26.37,8800.0,17.1123,17.1188,17.1123,17.1188,8800.0
2011-11-30 12:20:00,26.38,26.4,26.37,26.39,14000.0,17.1253,17.1382,17.1188,17.1317,14000.0
2011-11-30 12:25:00,26.38,26.38,26.36,26.36,6200.0,17.1253,17.1253,17.1123,17.1123,6200.0
2011-11-30 12:30:00,26.36,26.38,26.36,26.37,8800.0,17.1123,17.1253,17.1123,17.1188,8800.0
2011-11-30 12:35:00,26.37,26.37,26.36,26.36,7800.0,17.1188,17.1188,17.1123,17.1123,7800.0
2011-11-30 12:40:00,26.36,26.38,26.35,26.36,14600.0,17.1123,17.1253,17.1058,17.1123,14600.0
2011-11-30 12:45:00,26.36,26.36,26.35,26.35,13200.0,17.1123,17.1123,17.1058,17.1058,13200.0
2011-11-30 12:50:00,26.36,26.37,26.36,26.36,15000.0,17.1123,17.1188,17.1123,17.1123,15000.0
2011-11-30 12:55:00,26.37,26.37,26.36,26.36,8800.0,17.1188,17.1188,17.1123,17.1123,8800.0
2011-11-30 13:00:00,26.37,26.38,26.36,26.36,21000.0,17.1188,17.1253,17.1123,17.1123,21000.0
2011-11-30 13:05:00,26.36,26.36,26.34,26.35,22000.0,17.1123,17.1123,17.0993,17.1058,22000.0
2011-11-30 13:10:00,26.34,26.35,26.34,26.35,10800.0,17.0993,17.1058,17.0993,17.1058,10800.0
2011-11-30 13:15:00,26.35,26.35,26.34,26.35,6200.0,17.1058,17.1058,17.0993,17.1058,6200.0
2011-11-30 13:20:00,26.35,26.35,26.34,26.35,9600.0,17.1058,17.1058,17.0993,17.1058,9600.0
2011-11-30 13:25:00,26.35,26.36,26.34,26.34,14400.0,17.1058,17.1123,17.0993,17.0993,14400.0
2011-11-30 13:30:00,26.34,26.35,26.33,26.35,12800.0,17.0993,17.1058,17.0928,17.1058,12800.0
2011-11-30 13:35:00,26.35,26.36,26.34,26.35,14800.0,17.1058,17.1123,17.0993,17.1058,14800.0
2011-11-30 13:40:00,26.35,26.35,26.35,26.35,5200.0,17.1058,17.1058,17.1058,17.1058,5200.0
2011-11-30 13:45:00,26.35,26.35,26.34,26.35,11200.0,17.1058,17.1058,17.0993,17.1058,11200.0
2011-11-30 13:50:00,26.34,26.34,26.33,26.33,13800.0,17.0993,17.0993,17.0928,17.0928,13800.0
2011-11-30 13:55:00,26.34,26.35,26.33,26.35,8800.0,17.0993,17.1058,17.0928,17.1058,8800.0
2011-11-30 14:00:00,26.34,26.36,26.34,26.36,23000.0,17.0993,17.1123,17.0993,17.1123,23000.0
2011-11-30 14:05:00,26.36,26.37,26.35,26.35,19800.0,17.1123,17.1188,17.1058,17.1058,19800.0
2011-11-30 14:10:00,26.35,26.37,26.35,26.36,17600.0,17.1058,17.1188,17.1058,17.1123,17600.0
2011-11-30 14:15:00,26.36,26.37,26.36,26.36,11600.0,17.1123,17.1188,17.1123,17.1123,11600.0
2011-11-30 14:20:00,26.36,26.38,26.36,26.38,18400.0,17.1123,17.1253,17.1123,17.1253,18400.0
2011-11-30 14:25:00,26.38,26.39,26.38,26.38,11400.0,17.1253,17.1317,17.1253,17.1253,11400.0
2011-11-30 14:30:00,26.38,26.39,26.38,26.38,22000.0,17.1253,17.1317,17.1253,17.1253,22000.0
2011-11-30 14:35:00,26.38,26.39,26.38,26.38,18200.0,17.1253,17.1317,17.1253,17.1253,18200.0
2011-11-30 14:40:00,26.38,26.39,26.38,26.38,9800.0,17.1253,17.1317,17.1253,17.1253,9800.0
2011-11-30 14:45:00,26.38,26.38,26.33,26.33,14800.0,17.1253,17.1253,17.0928,17.0928,14800.0
2011-11-30 14:50:00,26.33,26.35,26.33,26.34,18000.0,17.0928,17.1058,17.0928,17.0993,18000.0
2011-11-30 14:55:00,26.34,26.34,26.33,26.34,14600.0,17.0993,17.0993,17.0928,17.0993,14600.0
2011-11-30 15:00:00,26.34,26.35,26.33,26.35,23800.0,17.0993,17.1058,17.0928,17.1058,23800.0
2011-11-30 15:05:00,26.34,26.35,26.33,26.35,34200.0,17.0993,17.1058,17.0928,17.1058,34200.0
2011-11-30 15:10:00,26.35,26.39,26.35,26.38,32600.0,17.1058,17.1317,17.1058,17.1253,32600.0
2011-11-30 15:15:00,26.38,26.39,26.38,26.39,26400.0,17.1253,17.1317,17.1253,17.1317,26400.0
2011-11-30 15:20:00,26.39,26.4,26.38,26.38,23800.0,17.1317,17.1382,17.1253,17.1253,23800.0
2011-11-30 15:25:00,26.39,26.39,26.38,26.39,17200.0,17.1317,17.1317,17.1253,17.1317,17200.0
2011-11-30 15:30:00,26.39,26.41,26.38,26.41,45200.0,17.1317,17.1447,17.1253,17.1447,45200.0
2011-11-30 15:35:00,26.41,26.42,26.41,26.42,23000.0,17.1447,17.1512,17.1447,17.1512,23000.0
2011-11-30 15:40:00,26.42,26.47,26.42,26.46,82200.0,17.1512,17.1837,17.1512,17.1772,82200.0
2011-11-30 15:45:00,26.46,26.49,26.45,26.48,62600.0,17.1772,17.1967,17.1707,17.1902,62600.0
2011-11-30 15:50:00,26.48,26.54,26.48,26.54,99600.0,17.1902,17.2291,17.1902,17.2291,99600.0
2011-11-30 15:55:00,26.54,26.61,26.54,26.58,228600.0,17.2291,17.2746,17.2291,17.2551,228600.0
2011-12-01 09:30:00,26.62,26.66,26.58,26.6,53800.0,17.2811,17.307,17.2551,17.2681,53800.0
2011-12-01 09:35:00,26.61,26.65,26.54,26.55,24200.0,17.2746,17.3005,17.2291,17.2356,24200.0
2011-12-01 09:40:00,26.54,26.57,26.52,26.52,24800.0,17.2291,17.2486,17.2161,17.2161,24800.0
2011-12-01 09:45:00,26.52,26.61,26.52,26.6,29400.0,17.2161,17.2746,17.2161,17.2681,29400.0
2011-12-01 09:50:00,26.6,26.63,26.57,26.59,35200.0,17.2681,17.2875,17.2486,17.2616,35200.0
2011-12-01 09:55:00,26.6,26.65,26.59,26.64,15400.0,17.2681,17.3005,17.2616,17.294,15400.0
2011-12-01 10:00:00,26.63,26.69,26.58,26.68,61600.0,17.2875,17.3265,17.2551,17.32,61600.0
2011-12-01 10:05:00,26.67,26.67,26.61,26.65,29200.0,17.3135,17.3135,17.2746,17.3005,29200.0
2011-12-01 10:10:00,26.64,26.66,26.64,26.66,7800.0,17.294,17.307,17.294,17.307,7800.0
2011-12-01 10:15:00,26.66,26.69,26.66,26.67,26400.0,17.307,17.3265,17.307,17.3135,26400.0
2011-12-01 10:20:00,26.67,26.69,26.67,26.69,10600.0,17.3135,17.3265,17.3135,17.3265,10600.0
2011-12-01 10:25:00,26.7,26.72,26.7,26.72,14200.0,17.333,17.346,17.333,17.346,14200.0
2011-12-01 10:30:00,26.72,26.72,26.69,26.71,13200.0,17.346,17.346,17.3265,17.3395,13200.0
2011-12-01 10:35:00,26.71,26.73,26.68,26.72,14800.0,17.3395,17.3525,17.32,17.346,14800.0
2011-12-01 10:40:00,26.72,26.74,26.7,26.74,12000.0,17.346,17.359,17.333,17.359,12000.0
2011-12-01 10:45:00,26.74,26.75,26.72,26.73,10400.0,17.359,17.3654,17.346,17.3525,10400.0
2011-12-01 10:50:00,26.72,26.75,26.72,26.73,14400.0,17.346,17.3654,17.346,17.3525,14400.0
2011-12-01 10:55:00,26.74,26.75,26.72,26.75,12200.0,17.359,17.3654,17.346,17.3654,12200.0
2011-12-01 11:00:00,26.75,26.79,26.75,26.79,9000.0,17.3654,17.3914,17.3654,17.3914,9000.0
2011-12-01 11:05:00,26.79,26.81,26.79,26.8,22200.0,17.3914,17.4044,17.3914,17.3979,22200.0
2011-12-01 11:10:00,26.79,26.79,26.75,26.75,20400.0,17.3914,17.3914,17.3654,17.3654,20400.0
2011-12-01 11:15:00,26.75,26.75,26.73,26.74,16000.0,17.3654,17.3654,17.3525,17.359,16000.0
2011-12-01 11:20:00,26.74,26.76,26.74,26.75,8600.0,17.359,17.3719,17.359,17.3654,8600.0
2011-12-01 11:25:00,26.76,26.78,26.75,26.77,13200.0,17.3719,17.3849,17.3654,17.3784,13200.0
2011-12-01 11:30:00,26.77,26.78,26.72,26.77,21000.0,17.3784,17.3849,17.346,17.3784,21000.0
2011-12-01 11:35:00,26.77,26.77,26.73,26.75,11800.0,17.3784,17.3784,17.3525,17.3654,11800.0
2011-12-01 11:40:00,26.75,26.77,26.74,26.75,12200.0,17.3654,17.3784,17.359,17.3654,12200.0
2011-12-01 11:45:00,26.75,26.75,26.71,26.72,8000.0,17.3654,17.3654,17.3395,17.346,8000.0
2011-12-01 11:50:00,26.73,26.77,26.73,26.74,24200.0,17.3525,17.3784,17.3525,17.359,24200.0
2011-12-01 11:55:00,26.74,26.75,26.72,26.74,9600.0,17.359,17.3654,17.346,17.359,9600.0
2011-12-01 12:00:00,26.75,26.75,26.72,26.73,7000.0,17.3654,17.3654,17.346,17.3525,7000.0
2011-12-01 12:05:00,26.73,26.75,26.73,26.75,12400.0,17.3525,17.3654,17.3525,17.3654,12400.0
2011-12-01 12:10:00,26.74,26.75,26.74,26.75,14200.0,17.359,17.3654,17.359,17.3654,14200.0
2011-12-01 12:15:00,26.75,26.75,26.75,26.75,13000.0,17.3654,17.3654,17.3654,17.3654,13000.0
2011-12-01 12:20:00,26.75,26.77,26.75,26.75,44000.0,17.3654,17.3784,17.3654,17.3654,44000.0
2011-12-01 12:25:00,26.75,26.75,26.71,26.71,7200.0,17.3654,17.3654,17.3395,17.3395,7200.0
2011-12-01 12:30:00,26.72,26.73,26.71,26.73,12000.0,17.346,17.3525,17.3395,17.3525,12000.0
2011-12-01 12:35:00,26.73,26.73,26.71,26.72,9000.0,17.3525,17.3525,17.3395,17.346,9000.0
2011-12-01 12:40:00,26.72,26.72,26.68,26.69,8000.0,17.346,17.346,17.32,17.3265,8000.0
2011-12-01 12:45:00,26.69,26.71,26.69,26.71,7200.0,17.3265,17.3395,17.3265,17.3395,7200.0
2011-12-01 12:50:00,26.71,26.72,26.71,26.71,7800.0,17.3395,17.346,17.3395,17.3395,7800.0
2011-12-01 12:55:00,26.71,26.72,26.66,26.66,8000.0,17.3395,17.346,17.307,17.307,8000.0
2011-12-01 13:00:00,26.66,26.69,26.66,26.69,9200.0,17.307,17.3265,17.307,17.3265,9200.0
2011-12-01 13:05:00,26.69,26.69,26.65,26.66,7600.0,17.3265,17.3265,17.3005,17.307,7600.0
2011-12-01 13:10:00,26.65,26.68,26.65,26.68,9400.0,17.3005,17.32,17.3005,17.32,9400.0
2011-12-01 13:15:00,26.68,26.68,26.65,26.66,21400.0,17.32,17.32,17.3005,17.307,21400.0
2011-12-01 13:20:00,26.67,26.68,26.67,26.68,13800.0,17.3135,17.32,17.3135,17.32,13800.0
2011-12-01 13:25:00,26.68,26.68,26.67,26.67,6400.0,17.32,17.32,17.3135,17.3135,6400.0
2011-12-01 13:30:00,26.67,26.68,26.67,26.67,13600.0,17.3135,17.32,17.3135,17.3135,13600.0
2011-12-01 13:35:00,26.67,26.68,26.67,26.68,4400.0,17.3135,17.32,17.3135,17.32,4400.0
2011-12-01 13:40:00,26.68,26.71,26.68,26.71,17000.0,17.32,17.3395,17.32,17.3395,17000.0
2011-12-01 13:45:00,26.71,26.73,26.7,26.71,27000.0,17.3395,17.3525,17.333,17.3395,27000.0
2011-12-01 13:50:00,26.7,26.72,26.7,26.7,17000.0,17.333,17.346,17.333,17.333,17000.0
2011-12-01 13:55:00,26.7,26.74,26.7,26.74,16800.0,17.333,17.359,17.333,17.359,16800.0
2011-12-01 14:00:00,26.73,26.73,26.71,26.72,23600.0,17.3525,17.3525,17.3395,17.346,23600.0
2011-12-01 14:05:00,26.72,26.72,26.67,26.69,81400.0,17.346,17.346,17.3135,17.3265,81400.0
2011-12-01 14:10:00,26.69,26.7,26.68,26.69,8800.0,17.3265,17.333,17.32,17.3265,8800.0
2011-12-01 14:15:00,26.68,26.72,26.68,26.71,35000.0,17.32,17.346,17.32,17.3395,35000.0
2011-12-01 14:20:00,26.71,26.73,26.71,26.72,32400.0,17.3395,17.3525,17.3395,17.346,32400.0
2011-12-01 14:25:00,26.72,26.72,26.72,26.72,4000.0,17.346,17.346,17.346,17.346,4000.0
2011-12-01 14:30:00,26.71,26.71,26.7,26.71,8400.0,17.3395,17.3395,17.333,17.3395,8400.0
2011-12-01 14:35:00,26.71,26.71,26.71,26.71,3800.0,17.3395,17.3395,17.3395,17.3395,3800.0
2011-12-01 14:40:00,26.71,26.71,26.69,26.7,16000.0,17.3395,17.3395,17.3265,17.333,16000.0
2011-12-01 14:45:00,26.7,26.73,26.7,26.72,14800.0,17.333,17.3525,17.333,17.346,14800.0
2011-12-01 14:50:00,26.72,26.72,26.7,26.7,17400.0,17.346,17.346,17.333,17.333,17400.0
2011-12-01 14:55:00,26.7,26.71,26.67,26.68,38600.0,17.333,17.3395,17.3135,17.32,38600.0
2011-12-01 15:00:00,26.68,26.7,26.68,26.7,51400.0,17.32,17.333,17.32,17.333,51400.0
2011-12-01 15:05:00,26.7,26.7,26.67,26.67,36200.0,17.333,17.333,17.3135,17.3135,36200.0
2011-12-01 15:10:00,26.68,26.68,26.66,26.67,36000.0,17.32,17.32,17.307,17.3135,36000.0
2011-12-01 15:15:00,26.67,26.68,26.66,26.68,47200.0,17.3135,17.32,17.307,17.32,47200.0
2011-12-01 15:20:00,26.68,26.68,26.65,26.67,38000.0,17.32,17.32,17.3005,17.3135,38000.0
2011-12-01 15:25:00,26.67,26.69,26.66,26.69,35000.0,17.3135,17.3265,17.307,17.3265,35000.0
2011-12-01 15:30:00,26.69,26.69,26.65,26.66,67400.0,17.3265,17.3265,17.3005,17.307,67400.0
2011-12-01 15:35:00,26.66,26.67,26.64,26.64,57400.0,17.307,17.3135,17.294,17.294,57400.0
2011-12-01 15:40:00,26.64,26.64,26.6,26.6,37200.0,17.294,17.294,17.2681,17.2681,37200.0
2011-12-01 15:45:00,26.6,26.6,26.57,26.58,67800.0,17.2681,17.2681,17.2486,17.2551,67800.0
2011-12-01 15:50:00,26.58,26.6,26.57,26.58,79800.0,17.2551,17.2681,17.2486,17.2551,79800.0
2011-12-01 15:55:00,26.58,26.61,26.56,26.6,153800.0,17.2551,17.2746,17.2421,17.2681,153800.0
2011-12-02 09:30:00,26.71,26.71,26.62,26.63,31000.0,17.3395,17.3395,17.2811,17.2875,31000.0
2011-12-02 09:35:00,26.63,26.74,26.61,26.67,40200.0,17.2875,17.359,17.2746,17.3135,40200.0
2011-12-02 09:40:00,26.68,26.7,26.66,26.69,6600.0,17.32,17.333,17.307,17.3265,6600.0
2011-12-02 09:45:00,26.68,26.7,26.64,26.64,13800.0,17.32,17.333,17.294,17.294,13800.0
2011-12-02 09:50:00,26.65,26.65,26.61,26.63,56000.0,17.3005,17.3005,17.2746,17.2875,56000.0
2011-12-02 09:55:00,26.64,26.66,26.63,26.66,13400.0,17.294,17.307,17.2875,17.307,13400.0
2011-12-02 10:00:00,26.66,26.68,26.64,26.66,32600.0,17.307,17.32,17.294,17.307,32600.0
2011-12-02 10:05:00,26.65,26.68,26.63,26.67,21800.0,17.3005,17.32,17.2875,17.3135,21800.0
2011-12-02 10:10:00,26.67,26.72,26.66,26.71,14400.0,17.3135,17.346,17.307,17.3395,14400.0
2011-12-02 10:15:00,26.72,26.73,26.69,26.73,7200.0,17.346,17.3525,17.3265,17.3525,7200.0
2011-12-02 10:20:00,26.73,26.76,26.73,26.76,7600.0,17.3525,17.3719,17.3525,17.3719,7600.0
2011-12-02 10:25:00,26.75,26.77,26.74,26.74,7400.0,17.3654,17.3784,17.359,17.359,7400.0
2011-12-02 10:30:00,26.75,26.76,26.73,26.75,14000.0,17.3654,17.3719,17.3525,17.3654,14000.0
2011-12-02 10:35:00,26.77,26.77,26.75,26.76,9600.0,17.3784,17.3784,17.3654,17.3719,9600.0
2011-12-02 10:40:00,26.76,26.77,26.75,26.76,8400.0,17.3719,17.3784,17.3654,17.3719,8400.0
2011-12-02 10:45:00,26.77,26.78,26.76,26.78,3800.0,17.3784,17.3849,17.3719,17.3849,3800.0
2011-12-02 10:50:00,26.79,26.82,26.78,26.82,21000.0,17.3914,17.4109,17.3849,17.4109,21000.0
2011-12-02 10:55:00,26.82,26.84,26.78,26.78,31200.0,17.4109,17.4239,17.3849,17.3849,31200.0
2011-12-02 11:00:00,26.79,26.79,26.72,26.73,26600.0,17.3914,17.3914,17.346,17.3525,26600.0
2011-12-02 11:05:00,26.72,26.73,26.7,26.72,30400.0,17.346,17.3525,17.333,17.346,30400.0
2011-12-02 11:10:00,26.72,26.75,26.67,26.67,43400.0,17.346,17.3654,17.3135,17.3135,43400.0
2011-12-02 11:15:00,26.67,26.67,26.61,26.65,19600.0,17.3135,17.3135,17.2746,17.3005,19600.0
2011-12-02 11:20:00,26.64,26.65,26.62,26.63,6400.0,17.294,17.3005,17.2811,17.2875,6400.0
2011-12-02 11:25:00,26.63,26.65,26.61,26.64,21200.0,17.2875,17.3005,17.2746,17.294,21200.0
2011-12-02 11:30:00,26.64,26.66,26.63,26.64,45200.0,17.294,17.307,17.2875,17.294,45200.0
2011-12-02 11:35:00,26.65,26.65,26.61,26.61,14600.0,17.3005,17.3005,17.2746,17.2746,14600.0
2011-12-02 11:40:00,26.61,26.63,26.6,26.61,18000.0,17.2746,17.2875,17.2681,17.2746,18000.0
2011-12-02 11:45:00,26.6,26.61,26.56,26.56,33600.0,17.2681,17.2746,17.2421,17.2421,33600.0
2011-12-02 11:50:00,26.55,26.57,26.54,26.57,21200.0,17.2356,17.2486,17.2291,17.2486,21200.0
2011-12-02 11:55:00,26.57,26.6,26.57,26.59,28000.0,17.2486,17.2681,17.2486,17.2616,28000.0
2011-12-02 12:00:00,26.59,26.6,26.58,26.58,39600.0,17.2616,17.2681,17.2551,17.2551,39600.0
2011-12-02 12:05:00,26.58,26.59,26.57,26.58,11600.0,17.2551,17.2616,17.2486,17.2551,11600.0
2011-12-02 12:10:00,26.58,26.6,26.58,26.59,26800.0,17.2551,17.2681,17.2551,17.2616,26800.0
2011-12-02 12:15:00,26.59,26.59,26.56,26.57,16000.0,17.2616,17.2616,17.2421,17.2486,16000.0
2011-12-02 12:20:00,26.57,26.6,26.57,26.59,11000.0,17.2486,17.2681,17.2486,17.2616,11000.0
2011-12-02 12:25:00,26.59,26.59,26.57,26.57,6800.0,17.2616,17.2616,17.2486,17.2486,6800.0
2011-12-02 12:30:00,26.56,26.57,26.55,26.57,9400.0,17.2421,17.2486,17.2356,17.2486,9400.0
2011-12-02 12:35:00,26.57,26.57,26.56,26.57,4400.0,17.2486,17.2486,17.2421,17.2486,4400.0
2011-12-02 12:40:00,26.58,26.58,26.55,26.55,8800.0,17.2551,17.2551,17.2356,17.2356,8800.0
2011-12-02 12:45:00,26.55,26.58,26.54,26.58,15600.0,17.2356,17.2551,17.2291,17.2551,15600.0
2011-12-02 12:50:00,26.57,26.58,26.57,26.57,16200.0,17.2486,17.2551,17.2486,17.2486,16200.0
2011-12-02 12:55:00,26.58,26.62,26.57,26.61,40800.0,17.2551,17.2811,17.2486,17.2746,40800.0
2011-12-02 13:00:00,26.61,26.61,26.6,26.6,26200.0,17.2746,17.2746,17.2681,17.2681,26200.0
2011-12-02 13:05:00,26.6,26.6,26.58,26.58,32200.0,17.2681,17.2681,17.2551,17.2551,32200.0
2011-12-02 13:10:00,26.58,26.59,26.55,26.55,24600.0,17.2551,17.2616,17.2356,17.2356,24600.0
2011-12-02 13:15:00,26.55,26.55,26.53,26.53,21400.0,17.2356,17.2356,17.2226,17.2226,21400.0
2011-12-02 13:20:00,26.54,26.56,26.53,26.55,25400.0,17.2291,17.2421,17.2226,17.2356,25400.0
2011-12-02 13:25:00,26.54,26.54,26.52,26.52,13400.0,17.2291,17.2291,17.2161,17.2161,13400.0
2011-12-02 13:30:00,26.52,26.52,26.5,26.5,12000.0,17.2161,17.2161,17.2032,17.2032,12000.0
2011-12-02 13:35:00,26.5,26.51,26.49,26.49,13200.0,17.2032,17.2096,17.1967,17.1967,13200.0
2011-12-02 13:40:00,26.48,26.5,26.48,26.5,8600.0,17.1902,17.2032,17.1902,17.2032,8600.0
2011-12-02 13:45:00,26.5,26.54,26.5,26.53,22600.0,17.2032,17.2291,17.2032,17.2226,22600.0
2011-12-02 13:50:00,26.53,26.54,26.52,26.53,9400.0,17.2226,17.2291,17.2161,17.2226,9400.0
2011-12-02 13:55:00,26.52,26.54,26.52,26.54,16600.0,17.2161,17.2291,17.2161,17.2291,16600.0
2011-12-02 14:00:00,26.54,26.54,26.52,26.52,15000.0,17.2291,17.2291,17.2161,17.2161,15000.0
2011-12-02 14:05:00,26.51,26.52,26.49,26.5,26400.0,17.2096,17.2161,17.1967,17.2032,26400.0
2011-12-02 14:10:00,26.5,26.51,26.49,26.51,10800.0,17.2032,17.2096,17.1967,17.2096,10800.0
2011-12-02 14:15:00,26.51,26.53,26.51,26.53,13600.0,17.2096,17.2226,17.2096,17.2226,13600.0
2011-12-02 14:20:00,26.52,26.55,26.52,26.55,9200.0,17.2161,17.2356,17.2161,17.2356,9200.0
2011-12-02 14:25:00,26.56,26.56,26.5,26.5,15600.0,17.2421,17.2421,17.2032,17.2032,15600.0
2011-12-02 14:30:00,26.5,26.5,26.48,26.48,13600.0,17.2032,17.2032,17.1902,17.1902,13600.0
2011-12-02 14:35:00,26.48,26.49,26.48,26.49,10200.0,17.1902,17.1967,17.1902,17.1967,10200.0
2011-12-02 14:40:00,26.49,26.5,26.48,26.5,9600.0,17.1967,17.2032,17.1902,17.2032,9600.0
2011-12-02 14:45:00,26.5,26.52,26.5,26.51,11000.0,17.2032,17.2161,17.2032,17.2096,11000.0
2011-12-02 14:50:00,26.5,26.52,26.5,26.52,11800.0,17.2032,17.2161,17.2032,17.2161,11800.0
2011-12-02 14:55:00,26.52,26.52,26.48,26.49,17600.0,17.2161,17.2161,17.1902,17.1967,17600.0
2011-12-02 15:00:00,26.48,26.5,26.47,26.5,17600.0,17.1902,17.2032,17.1837,17.2032,17600.0
2011-12-02 15:05:00,26.5,26.51,26.5,26.5,19400.0,17.2032,17.2096,17.2032,17.2032,19400.0
2011-12-02 15:10:00,26.5,26.52,26.48,26.5,11800.0,17.2032,17.2161,17.1902,17.2032,11800.0
2011-12-02 15:15:00,26.5,26.53,26.49,26.5,22600.0,17.2032,17.2226,17.1967,17.2032,22600.0
2011-12-02 15:20:00,26.5,26.5,26.48,26.49,18400.0,17.2032,17.2032,17.1902,17.1967,18400.0
2011-12-02 15:25:00,26.48,26.49,26.46,26.49,23800.0,17.1902,17.1967,17.1772,17.1967,23800.0
2011-12-02 15:30:00,26.49,26.49,26.47,26.48,23400.0,17.1967,17.1967,17.1837,17.1902,23400.0
2011-12-02 15:35:00,26.49,26.53,26.48,26.52,23800.0,17.1967,17.2226,17.1902,17.2161,23800.0
2011-12-02 15:40:00,26.52,26.53,26.5,26.5,29600.0,17.2161,17.2226,17.2032,17.2032,29600.0
2011-12-02 15:45:00,26.5,26.5,26.45,26.46,62600.0,17.2032,17.2032,17.1707,17.1772,62600.0
2011-12-02 15:50:00,26.46,26.49,26.45,26.48,57000.0,17.1772,17.1967,17.1707,17.1902,57000.0
2011-12-02 15:55:00,26.48,26.5,26.46,26.46,114400.0,17.1902,17.2032,17.1772,17.1772,114400.0
2011-12-05 09:30:00,26.86,26.86,26.73,26.73,22200.0,17.4369,17.4369,17.3525,17.3525,22200.0
2011-12-05 09:35:00,26.78,26.79,26.7,26.7,35000.0,17.3849,17.3914,17.333,17.333,35000.0
2011-12-05 09:40:00,26.7,26.73,26.68,26.7,23000.0,17.333,17.3525,17.32,17.333,23000.0
2011-12-05 09:45:00,26.71,26.71,26.65,26.66,17400.0,17.3395,17.3395,17.3005,17.307,17400.0
2011-12-05 09:50:00,26.68,26.71,26.67,26.69,10400.0,17.32,17.3395,17.3135,17.3265,10400.0
2011-12-05 09:55:00,26.71,26.75,26.7,26.72,30200.0,17.3395,17.3654,17.333,17.346,30200.0
2011-12-05 10:00:00,26.72,26.73,26.66,26.68,36000.0,17.346,17.3525,17.307,17.32,36000.0
2011-12-05 10:05:00,26.67,26.68,26.65,26.66,9600.0,17.3135,17.32,17.3005,17.307,9600.0
2011-12-05 10:10:00,26.67,26.7,26.67,26.7,10400.0,17.3135,17.333,17.3135,17.333,10400.0
2011-12-05 10:15:00,26.7,26.71,26.67,26.7,15600.0,17.333,17.3395,17.3135,17.333,15600.0
2011-12-05 10:20:00,26.68,26.7,26.68,26.69,28000.0,17.32,17.333,17.32,17.3265,28000.0
2011-12-05 10:25:00,26.68,26.75,26.66,26.75,48600.0,17.32,17.3654,17.307,17.3654,48600.0
2011-12-05 10:30:00,26.75,26.79,26.75,26.79,22000.0,17.3654,17.3914,17.3654,17.3914,22000.0
2011-12-05 10:35:00,26.78,26.79,26.77,26.77,16800.0,17.3849,17.3914,17.3784,17.3784,16800.0
2011-12-05 10:40:00,26.75,26.78,26.75,26.78,15800.0,17.3654,17.3849,17.3654,17.3849,15800.0
2011-12-05 10:45:00,26.78,26.78,26.77,26.77,6000.0,17.3849,17.3849,17.3784,17.3784,6000.0
2011-12-05 10:50:00,26.76,26.77,26.75,26.76,28600.0,17.3719,17.3784,17.3654,17.3719,28600.0
2011-12-05 10:55:00,26.75,26.75,26.74,26.75,14800.0,17.3654,17.3654,17.359,17.3654,14800.0
2011-12-05 11:00:00,26.75,26.75,26.73,26.73,16600.0,17.3654,17.3654,17.3525,17.3525,16600.0
2011-12-05 11:05:00,26.74,26.75,26.74,26.75,16800.0,17.359,17.3654,17.359,17.3654,16800.0
2011-12-05 11:10:00,26.75,26.75,26.74,26.75,14000.0,17.3654,17.3654,17.359,17.3654,14000.0
2011-12-05 11:15:00,26.76,26.78,26.76,26.78,14800.0,17.3719,17.3849,17.3719,17.3849,14800.0
2011-12-05 11:20:00,26.78,26.78,26.75,26.77,54400.0,17.3849,17.3849,17.3654,17.3784,54400.0
2011-12-05 11:25:00,26.77,26.81,26.75,26.81,24000.0,17.3784,17.4044,17.3654,17.4044,24000.0
2011-12-05 11:30:00,26.81,26.82,26.8,26.8,17800.0,17.4044,17.4109,17.3979,17.3979,17800.0
2011-12-05 11:35:00,26.81,26.82,26.8,26.82,15800.0,17.4044,17.4109,17.3979,17.4109,15800.0
2011-12-05 11:40:00,26.82,26.83,26.81,26.82,8200.0,17.4109,17.4174,17.4044,17.4109,8200.0
2011-12-05 11:45:00,26.82,26.83,26.79,26.79,10200.0,17.4109,17.4174,17.3914,17.3914,10200.0
2011-12-05 11:50:00,26.79,26.79,26.76,26.77,12800.0,17.3914,17.3914,17.3719,17.3784,12800.0
2011-12-05 11:55:00,26.77,26.77,26.75,26.75,14800.0,17.3784,17.3784,17.3654,17.3654,14800.0
2011-12-05 12:00:00,26.74,26.74,26.73,26.73,58600.0,17.359,17.359,17.3525,17.3525,58600.0
2011-12-05 12:05:00,26.73,26.74,26.73,26.73,36800.0,17.3525,17.359,17.3525,17.3525,36800.0
2011-12-05 12:10:00,26.73,26.73,26.72,26.72,10400.0,17.3525,17.3525,17.346,17.346,10400.0
2011-12-05 12:15:00,26.72,26.72,26.7,26.71,15800.0,17.346,17.346,17.333,17.3395,15800.0
2011-12-05 12:20:00,26.71,26.71,26.68,26.7,13200.0,17.3395,17.3395,17.32,17.333,13200.0
2011-12-05 12:25:00,26.7,26.7,26.69,26.69,11800.0,17.333,17.333,17.3265,17.3265,11800.0
2011-12-05 12:30:00,26.69,26.69,26.68,26.68,18400.0,17.3265,17.3265,17.32,17.32,18400.0
2011-12-05 12:35:00,26.69,26.71,26.69,26.7,15600.0,17.3265,17.3395,17.3265,17.333,15600.0
2011-12-05 12:40:00,26.7,26.7,26.68,26.69,8400.0,17.333,17.333,17.32,17.3265,8400.0
2011-12-05 12:45:00,26.69,26.71,26.69,26.71,22200.0,17.3265,17.3395,17.3265,17.3395,22200.0
2011-12-05 12:50:00,26.71,26.74,26.71,26.73,29200.0,17.3395,17.359,17.3395,17.3525,29200.0
2011-12-05 12:55:00,26.73,26.73,26.71,26.71,11600.0,17.3525,17.3525,17.3395,17.3395,11600.0
2011-12-05 13:00:00,26.71,26.72,26.7,26.7,10200.0,17.3395,17.346,17.333,17.333,10200.0
2011-12-05 13:05:00,26.7,26.73,26.68,26.72,46800.0,17.333,17.3525,17.32,17.346,46800.0
2011-12-05 13:10:00,26.72,26.73,26.72,26.73,17600.0,17.346,17.3525,17.346,17.3525,17600.0
2011-12-05 13:15:00,26.72,26.72,26.7,26.7,6600.0,17.346,17.346,17.333,17.333,6600.0
2011-12-05 13:20:00,26.7,26.71,26.7,26.7,15200.0,17.333,17.3395,17.333,17.333,15200.0
2011-12-05 13:25:00,26.71,26.72,26.71,26.72,13800.0,17.3395,17.346,17.3395,17.346,13800.0
2011-12-05 13:30:00,26.72,26.72,26.7,26.7,7800.0,17.346,17.346,17.333,17.333,7800.0
2011-12-05 13:35:00,26.71,26.72,26.7,26.72,19800.0,17.3395,17.346,17.333,17.346,19800.0
2011-12-05 13:40:00,26.71,26.72,26.65,26.65,15200.0,17.3395,17.346,17.3005,17.3005,15200.0
2011-12-05 13:45:00,26.65,26.66,26.6,26.6,20600.0,17.3005,17.307,17.2681,17.2681,20600.0
2011-12-05 13:50:00,26.6,26.61,26.59,26.61,20400.0,17.2681,17.2746,17.2616,17.2746,20400.0
2011-12-05 13:55:00,26.61,26.65,26.61,26.61,14000.0,17.2746,17.3005,17.2746,17.2746,14000.0
2011-12-05 14:00:00,26.61,26.61,26.57,26.58,10600.0,17.2746,17.2746,17.2486,17.2551,10600.0
2011-12-05 14:05:00,26.58,26.58,26.56,26.57,16800.0,17.2551,17.2551,17.2421,17.2486,16800.0
2011-12-05 14:10:00,26.58,26.6,26.56,26.56,14800.0,17.2551,17.2681,17.2421,17.2421,14800.0
2011-12-05 14:15:00,26.55,26.58,26.53,26.58,16000.0,17.2356,17.2551,17.2226,17.2551,16000.0
2011-12-05 14:20:00,26.57,26.58,26.56,26.56,14000.0,17.2486,17.2551,17.2421,17.2421,14000.0
2011-12-05 14:25:00,26.56,26.58,26.54,26.57,18200.0,17.2421,17.2551,17.2291,17.2486,18200.0
2011-12-05 14:30:00,26.57,26.58,26.52,26.53,16800.0,17.2486,17.2551,17.2161,17.2226,16800.0
2011-12-05 14:35:00,26.52,26.57,26.52,26.57,14800.0,17.2161,17.2486,17.2161,17.2486,14800.0
2011-12-05 14:40:00,26.56,26.59,26.56,26.57,20400.0,17.2421,17.2616,17.2421,17.2486,20400.0
2011-12-05 14:45:00,26.57,26.57,26.53,26.55,20400.0,17.2486,17.2486,17.2226,17.2356,20400.0
2011-12-05 14:50:00,26.56,26.56,26.53,26.54,20800.0,17.2421,17.2421,17.2226,17.2291,20800.0
2011-12-05 14:55:00,26.54,26.57,26.54,26.57,10200.0,17.2291,17.2486,17.2291,17.2486,10200.0
2011-12-05 15:00:00,26.57,26.61,26.55,26.6,45400.0,17.2486,17.2746,17.2356,17.2681,45400.0
2011-12-05 15:05:00,26.6,26.61,26.51,26.55,85200.0,17.2681,17.2746,17.2096,17.2356,85200.0
2011-12-05 15:10:00,26.55,26.56,26.54,26.54,33000.0,17.2356,17.2421,17.2291,17.2291,33000.0
2011-12-05 15:15:00,26.53,26.54,26.5,26.52,57000.0,17.2226,17.2291,17.2032,17.2161,57000.0
2011-12-05 15:20:00,26.53,26.54,26.51,26.53,20600.0,17.2226,17.2291,17.2096,17.2226,20600.0
2011-12-05 15:25:00,26.53,26.53,26.5,26.51,26000.0,17.2226,17.2226,17.2032,17.2096,26000.0
2011-12-05 15:30:00,26.5,26.53,26.49,26.53,35200.0,17.2032,17.2226,17.1967,17.2226,35200.0
2011-12-05 15:35:00,26.53,26.53,26.49,26.5,25000.0,17.2226,17.2226,17.1967,17.2032,25000.0
2011-12-05 15:40:00,26.5,26.54,26.49,26.54,46800.0,17.2032,17.2291,17.1967,17.2291,46800.0
2011-12-05 15:45:00,26.53,26.6,26.53,26.59,69200.0,17.2226,17.2681,17.2226,17.2616,69200.0
2011-12-05 15:50:00,26.59,26.64,26.57,26.64,85800.0,17.2616,17.294,17.2486,17.294,85800.0
2011-12-05 15:55:00,26.64,26.66,26.61,26.65,140200.0,17.294,17.307,17.2746,17.3005,140200.0
2011-12-06 09:30:00,26.73,26.75,26.68,26.72,26800.0,17.3525,17.3654,17.32,17.346,26800.0
2011-12-06 09:35:00,26.71,26.73,26.67,26.67,6600.0,17.3395,17.3525,17.3135,17.3135,6600.0
2011-12-06 09:40:00,26.68,26.69,26.66,26.66,8800.0,17.32,17.3265,17.307,17.307,8800.0
2011-12-06 09:45:00,26.65,26.65,26.61,26.61,11600.0,17.3005,17.3005,17.2746,17.2746,11600.0
2011-12-06 09:50:00,26.61,26.68,26.61,26.68,15600.0,17.2746,17.32,17.2746,17.32,15600.0
2011-12-06 09:55:00,26.68,26.68,26.63,26.63,20800.0,17.32,17.32,17.2875,17.2875,20800.0
2011-12-06 10:00:00,26.63,26.68,26.63,26.67,13400.0,17.2875,17.32,17.2875,17.3135,13400.0
2011-12-06 10:05:00,26.68,26.68,26.66,26.67,11800.0,17.32,17.32,17.307,17.3135,11800.0
2011-12-06 10:10:00,26.66,26.68,26.63,26.68,15400.0,17.307,17.32,17.2875,17.32,15400.0
2011-12-06 10:15:00,26.68,26.71,26.68,26.7,12000.0,17.32,17.3395,17.32,17.333,12000.0
2011-12-06 10:20:00,26.71,26.74,26.7,26.74,18000.0,17.3395,17.359,17.333,17.359,18000.0
2011-12-06 10:25:00,26.74,26.75,26.73,26.73,14600.0,17.359,17.3654,17.3525,17.3525,14600.0
2011-12-06 10:30:00,26.73,26.75,26.73,26.73,13400.0,17.3525,17.3654,17.3525,17.3525,13400.0
2011-12-06 10:35:00,26.72,26.74,26.69,26.73,15200.0,17.346,17.359,17.3265,17.3525,15200.0
2011-12-06 10:40:00,26.74,26.75,26.72,26.72,15600.0,17.359,17.3654,17.346,17.346,15600.0
2011-12-06 10:45:00,26.72,26.76,26.72,26.75,28200.0,17.346,17.3719,17.346,17.3654,28200.0
2011-12-06 10:50:00,26.76,26.76,26.72,26.72,13600.0,17.3719,17.3719,17.346,17.346,13600.0
2011-12-06 10:55:00,26.72,26.72,26.71,26.71,7800.0,17.346,17.346,17.3395,17.3395,7800.0
2011-12-06 11:00:00,26.71,26.72,26.71,26.71,15400.0,17.3395,17.346,17.3395,17.3395,15400.0
2011-12-06 11:05:00,26.71,26.72,26.68,26.68,15000.0,17.3395,17.346,17.32,17.32,15000.0
2011-12-06 11:10:00,26.68,26.7,26.67,26.68,14400.0,17.32,17.333,17.3135,17.32,14400.0
2011-12-06 11:15:00,26.68,26.68,26.66,26.66,7600.0,17.32,17.32,17.307,17.307,7600.0
2011-12-06 11:20:00,26.66,26.7,26.66,26.7,12000.0,17.307,17.333,17.307,17.333,12000.0
2011-12-06 11:25:00,26.69,26.7,26.67,26.67,20600.0,17.3265,17.333,17.3135,17.3135,20600.0
2011-12-06 11:30:00,26.67,26.67,26.64,26.64,9000.0,17.3135,17.3135,17.294,17.294,9000.0
2011-12-06 11:35:00,26.63,26.65,26.63,26.64,7600.0,17.2875,17.3005,17.2875,17.294,7600.0
2011-12-06 11:40:00,26.65,26.67,26.64,26.67,8200.0,17.3005,17.3135,17.294,17.3135,8200.0
2011-12-06 11:45:00,26.66,26.66,26.65,26.66,13200.0,17.307,17.307,17.3005,17.307,13200.0
2011-12-06 11:50:00,26.65,26.68,26.65,26.68,9000.0,17.3005,17.32,17.3005,17.32,9000.0
2011-12-06 11:55:00,26.69,26.73,26.69,26.73,10000.0,17.3265,17.3525,17.3265,17.3525,10000.0
2011-12-06 12:00:00,26.73,26.73,26.72,26.73,10200.0,17.3525,17.3525,17.346,17.3525,10200.0
2011-12-06 12:05:00,26.73,26.74,26.73,26.74,6200.0,17.3525,17.359,17.3525,17.359,6200.0
2011-12-06 12:10:00,26.74,26.77,26.74,26.75,23600.0,17.359,17.3784,17.359,17.3654,23600.0
2011-12-06 12:15:00,26.75,26.75,26.73,26.73,12200.0,17.3654,17.3654,17.3525,17.3525,12200.0
2011-12-06 12:20:00,26.73,26.73,26.71,26.72,9400.0,17.3525,17.3525,17.3395,17.346,9400.0
2011-12-06 12:25:00,26.72,26.73,26.71,26.73,16400.0,17.346,17.3525,17.3395,17.3525,16400.0
2011-12-06 12:30:00,26.73,26.75,26.73,26.74,14200.0,17.3525,17.3654,17.3525,17.359,14200.0
2011-12-06 12:35:00,26.74,26.75,26.72,26.75,8400.0,17.359,17.3654,17.346,17.3654,8400.0
2011-12-06 12:40:00,26.76,26.77,26.75,26.76,9400.0,17.3719,17.3784,17.3654,17.3719,9400.0
2011-12-06 12:45:00,26.76,26.77,26.75,26.77,8800.0,17.3719,17.3784,17.3654,17.3784,8800.0
2011-12-06 12:50:00,26.77,26.77,26.75,26.75,6800.0,17.3784,17.3784,17.3654,17.3654,6800.0
2011-12-06 12:55:00,26.75,26.78,26.75,26.77,10000.0,17.3654,17.3849,17.3654,17.3784,10000.0
2011-12-06 13:00:00,26.77,26.77,26.73,26.73,17400.0,17.3784,17.3784,17.3525,17.3525,17400.0
2011-12-06 13:05:00,26.74,26.75,26.73,26.75,10600.0,17.359,17.3654,17.3525,17.3654,10600.0
2011-12-06 13:10:00,26.75,26.75,26.73,26.75,11000.0,17.3654,17.3654,17.3525,17.3654,11000.0
2011-12-06 13:15:00,26.75,26.78,26.75,26.75,31400.0,17.3654,17.3849,17.3654,17.3654,31400.0
2011-12-06 13:20:00,26.77,26.77,26.74,26.75,38800.0,17.3784,17.3784,17.359,17.3654,38800.0
2011-12-06 13:25:00,26.75,26.76,26.75,26.75,12000.0,17.3654,17.3719,17.3654,17.3654,12000.0
2011-12-06 13:30:00,26.75,26.76,26.72,26.75,33000.0,17.3654,17.3719,17.346,17.3654,33000.0
2011-12-06 13:35:00,26.75,26.77,26.75,26.76,10000.0,17.3654,17.3784,17.3654,17.3719,10000.0
2011-12-06 13:40:00,26.77,26.77,26.74,26.75,9800.0,17.3784,17.3784,17.359,17.3654,9800.0
2011-12-06 13:45:00,26.75,26.75,26.73,26.74,11600.0,17.3654,17.3654,17.3525,17.359,11600.0
2011-12-06 13:50:00,26.74,26.77,26.74,26.77,11600.0,17.359,17.3784,17.359,17.3784,11600.0
2011-12-06 13:55:00,26.77,26.77,26.75,26.76,10200.0,17.3784,17.3784,17.3654,17.3719,10200.0
2011-12-06 14:00:00,26.77,26.77,26.73,26.73,15800.0,17.3784,17.3784,17.3525,17.3525,15800.0
2011-12-06 14:05:00,26.74,26.74,26.72,26.73,9800.0,17.359,17.359,17.346,17.3525,9800.0
2011-12-06 14:10:00,26.73,26.75,26.73,26.75,12400.0,17.3525,17.3654,17.3525,17.3654,12400.0
2011-12-06 14:15:00,26.75,26.78,26.75,26.77,15800.0,17.3654,17.3849,17.3654,17.3784,15800.0
2011-12-06 14:20:00,26.77,26.78,26.75,26.77,14200.0,17.3784,17.3849,17.3654,17.3784,14200.0
2011-12-06 14:25:00,26.77,26.8,26.77,26.8,17600.0,17.3784,17.3979,17.3784,17.3979,17600.0
2011-12-06 14:30:00,26.8,26.82,26.8,26.82,33200.0,17.3979,17.4109,17.3979,17.4109,33200.0
2011-12-06 14:35:00,26.82,26.84,26.8,26.83,21000.0,17.4109,17.4239,17.3979,17.4174,21000.0
2011-12-06 14:40:00,26.83,26.86,26.83,26.84,25000.0,17.4174,17.4369,17.4174,17.4239,25000.0
2011-12-06 14:45:00,26.84,26.86,26.84,26.85,12800.0,17.4239,17.4369,17.4239,17.4304,12800.0
2011-12-06 14:50:00,26.85,26.91,26.85,26.9,48400.0,17.4304,17.4693,17.4304,17.4628,48400.0
2011-12-06 14:55:00,26.91,26.91,26.87,26.87,17000.0,17.4693,17.4693,17.4433,17.4433,17000.0
2011-12-06 15:00:00,26.87,26.9,26.87,26.89,19000.0,17.4433,17.4628,17.4433,17.4563,19000.0
2011-12-06 15:05:00,26.88,26.89,26.87,26.88,21200.0,17.4498,17.4563,17.4433,17.4498,21200.0
2011-12-06 15:10:00,26.88,26.91,26.88,26.9,18200.0,17.4498,17.4693,17.4498,17.4628,18200.0
2011-12-06 15:15:00,26.9,26.9,26.87,26.87,14800.0,17.4628,17.4628,17.4433,17.4433,14800.0
2011-12-06 15:20:00,26.88,26.89,26.85,26.86,25000.0,17.4498,17.4563,17.4304,17.4369,25000.0
2011-12-06 15:25:00,26.86,26.86,26.81,26.81,21600.0,17.4369,17.4369,17.4044,17.4044,21600.0
2011-12-06 15:30:00,26.82,26.83,26.81,26.82,28400.0,17.4109,17.4174,17.4044,17.4109,28400.0
2011-12-06 15:35:00,26.82,26.83,26.81,26.82,31400.0,17.4109,17.4174,17.4044,17.4109,31400.0
2011-12-06 15:40:00,26.82,26.82,26.8,26.81,28000.0,17.4109,17.4109,17.3979,17.4044,28000.0
2011-12-06 15:45:00,26.8,26.81,26.79,26.79,42400.0,17.3979,17.4044,17.3914,17.3914,42400.0
2011-12-06 15:50:00,26.8,26.81,26.79,26.79,41200.0,17.3979,17.4044,17.3914,17.3914,41200.0
2011-12-06 15:55:00,26.79,26.8,26.77,26.77,70200.0,17.3914,17.3979,17.3784,17.3784,70200.0
2011-12-07 09:30:00,26.65,26.65,26.49,26.49,65600.0,17.3005,17.3005,17.1967,17.1967,65600.0
2011-12-07 09:35:00,26.49,26.53,26.46,26.52,16400.0,17.1967,17.2226,17.1772,17.2161,16400.0
2011-12-07 09:40:00,26.51,26.52,26.47,26.51,16200.0,17.2096,17.2161,17.1837,17.2096,16200.0
2011-12-07 09:45:00,26.51,26.52,26.49,26.5,31600.0,17.2096,17.2161,17.1967,17.2032,31600.0
2011-12-07 09:50:00,26.5,26.52,26.49,26.5,29400.0,17.2032,17.2161,17.1967,17.2032,29400.0
2011-12-07 09:55:00,26.5,26.55,26.48,26.55,18400.0,17.2032,17.2356,17.1902,17.2356,18400.0
2011-12-07 10:00:00,26.55,26.55,26.52,26.53,16200.0,17.2356,17.2356,17.2161,17.2226,16200.0
2011-12-07 10:05:00,26.53,26.54,26.49,26.5,12600.0,17.2226,17.2291,17.1967,17.2032,12600.0
2011-12-07 10:10:00,26.5,26.54,26.5,26.54,110000.0,17.2032,17.2291,17.2032,17.2291,110000.0
2011-12-07 10:15:00,26.54,26.55,26.5,26.5,18400.0,17.2291,17.2356,17.2032,17.2032,18400.0
2011-12-07 10:20:00,26.52,26.52,26.49,26.5,16000.0,17.2161,17.2161,17.1967,17.2032,16000.0
2011-12-07 10:25:00,26.5,26.5,26.44,26.45,12800.0,17.2032,17.2032,17.1642,17.1707,12800.0
2011-12-07 10:30:00,26.46,26.46,26.43,26.43,19400.0,17.1772,17.1772,17.1577,17.1577,19400.0
2011-12-07 10:35:00,26.43,26.47,26.42,26.46,16000.0,17.1577,17.1837,17.1512,17.1772,16000.0
2011-12-07 10:40:00,26.46,26.47,26.45,26.47,10600.0,17.1772,17.1837,17.1707,17.1837,10600.0
2011-12-07 10:45:00,26.47,26.48,26.46,26.48,20200.0,17.1837,17.1902,17.1772,17.1902,20200.0
2011-12-07 10:50:00,26.48,26.48,26.46,26.46,14200.0,17.1902,17.1902,17.1772,17.1772,14200.0
2011-12-07 10:55:00,26.46,26.49,26.44,26.49,21800.0,17.1772,17.1967,17.1642,17.1967,21800.0
2011-12-07 11:00:00,26.49,26.52,26.49,26.5,18200.0,17.1967,17.2161,17.1967,17.2032,18200.0
2011-12-07 11:05:00,26.5,26.53,26.49,26.49,24000.0,17.2032,17.2226,17.1967,17.1967,24000.0
2011-12-07 11:10:00,26.49,26.5,26.49,26.5,16000.0,17.1967,17.2032,17.1967,17.2032,16000.0
2011-12-07 11:15:00,26.51,26.51,26.49,26.5,21000.0,17.2096,17.2096,17.1967,17.2032,21000.0
2011-12-07 11:20:00,26.5,26.55,26.5,26.55,34200.0,17.2032,17.2356,17.2032,17.2356,34200.0
2011-12-07 11:25:00,26.54,26.58,26.54,26.56,27000.0,17.2291,17.2551,17.2291,17.2421,27000.0
2011-12-07 11:30:00,26.56,26.57,26.54,26.54,31400.0,17.2421,17.2486,17.2291,17.2291,31400.0
2011-12-07 11:35:00,26.54,26.55,26.53,26.55,18000.0,17.2291,17.2356,17.2226,17.2356,18000.0
2011-12-07 11:40:00,26.55,26.57,26.54,26.57,18200.0,17.2356,17.2486,17.2291,17.2486,18200.0
2011-12-07 11:45:00,26.57,26.58,26.54,26.55,33800.0,17.2486,17.2551,17.2291,17.2356,33800.0
2011-12-07 11:50:00,26.55,26.56,26.54,26.54,16800.0,17.2356,17.2421,17.2291,17.2291,16800.0
2011-12-07 11:55:00,26.54,26.55,26.52,26.52,28800.0,17.2291,17.2356,17.2161,17.2161,28800.0
2011-12-07 12:00:00,26.53,26.54,26.53,26.53,25800.0,17.2226,17.2291,17.2226,17.2226,25800.0
2011-12-07 12:05:00,26.53,26.55,26.52,26.53,13400.0,17.2226,17.2356,17.2161,17.2226,13400.0
2011-12-07 12:10:00,26.53,26.53,26.52,26.52,10000.0,17.2226,17.2226,17.2161,17.2161,10000.0
2011-12-07 12:15:00,26.52,26.54,26.52,26.52,16000.0,17.2161,17.2291,17.2161,17.2161,16000.0
2011-12-07 12:20:00,26.53,26.55,26.52,26.55,12600.0,17.2226,17.2356,17.2161,17.2356,12600.0
2011-12-07 12:25:00,26.55,26.6,26.55,26.6,16800.0,17.2356,17.2681,17.2356,17.2681,16800.0
2011-12-07 12:30:00,26.59,26.6,26.58,26.59,12400.0,17.2616,17.2681,17.2551,17.2616,12400.0
2011-12-07 12:35:00,26.59,26.6,26.58,26.58,17200.0,17.2616,17.2681,17.2551,17.2551,17200.0
2011-12-07 12:40:00,26.58,26.6,26.58,26.6,6600.0,17.2551,17.2681,17.2551,17.2681,6600.0
2011-12-07 12:45:00,26.6,26.61,26.6,26.6,10000.0,17.2681,17.2746,17.2681,17.2681,10000.0
2011-12-07 12:50:00,26.6,26.63,26.6,26.61,11200.0,17.2681,17.2875,17.2681,17.2746,11200.0
2011-12-07 12:55:00,26.61,26.63,26.61,26.62,7200.0,17.2746,17.2875,17.2746,17.2811,7200.0
2011-12-07 13:00:00,26.61,26.62,26.6,26.61,13000.0,17.2746,17.2811,17.2681,17.2746,13000.0
2011-12-07 13:05:00,26.6,26.61,26.58,26.58,12200.0,17.2681,17.2746,17.2551,17.2551,12200.0
2011-12-07 13:10:00,26.58,26.58,26.57,26.58,18800.0,17.2551,17.2551,17.2486,17.2551,18800.0
2011-12-07 13:15:00,26.58,26.58,26.56,26.58,16800.0,17.2551,17.2551,17.2421,17.2551,16800.0
2011-12-07 13:20:00,26.58,26.59,26.57,26.58,12600.0,17.2551,17.2616,17.2486,17.2551,12600.0
2011-12-07 13:25:00,26.58,26.6,26.58,26.59,15600.0,17.2551,17.2681,17.2551,17.2616,15600.0
2011-12-07 13:30:00,26.59,26.6,26.59,26.59,20400.0,17.2616,17.2681,17.2616,17.2616,20400.0
2011-12-07 13:35:00,26.58,26.6,26.58,26.58,17800.0,17.2551,17.2681,17.2551,17.2551,17800.0
2011-12-07 13:40:00,26.58,26.58,26.55,26.56,17200.0,17.2551,17.2551,17.2356,17.2421,17200.0
2011-12-07 13:45:00,26.56,26.57,26.53,26.54,19000.0,17.2421,17.2486,17.2226,17.2291,19000.0
2011-12-07 13:50:00,26.55,26.55,26.52,26.53,17200.0,17.2356,17.2356,17.2161,17.2226,17200.0
2011-12-07 13:55:00,26.54,26.54,26.53,26.53,15800.0,17.2291,17.2291,17.2226,17.2226,15800.0
2011-12-07 14:00:00,26.54,26.57,26.54,26.56,21400.0,17.2291,17.2486,17.2291,17.2421,21400.0
2011-12-07 14:05:00,26.56,26.57,26.54,26.54,19400.0,17.2421,17.2486,17.2291,17.2291,19400.0
2011-12-07 14:10:00,26.54,26.54,26.52,26.52,14200.0,17.2291,17.2291,17.2161,17.2161,14200.0
2011-12-07 14:15:00,26.52,26.53,26.51,26.52,19200.0,17.2161,17.2226,17.2096,17.2161,19200.0
2011-12-07 14:20:00,26.53,26.54,26.52,26.54,12200.0,17.2226,17.2291,17.2161,17.2291,12200.0
2011-12-07 14:25:00,26.54,26.55,26.54,26.55,20400.0,17.2291,17.2356,17.2291,17.2356,20400.0
2011-12-07 14:30:00,26.55,26.57,26.54,26.55,20000.0,17.2356,17.2486,17.2291,17.2356,20000.0
2011-12-07 14:35:00,26.55,26.55,26.53,26.54,17200.0,17.2356,17.2356,17.2226,17.2291,17200.0
2011-12-07 14:40:00,26.54,26.55,26.5,26.5,34200.0,17.2291,17.2356,17.2032,17.2032,34200.0
2011-12-07 14:45:00,26.5,26.54,26.49,26.5,29200.0,17.2032,17.2291,17.1967,17.2032,29200.0
2011-12-07 14:50:00,26.5,26.5,26.49,26.49,25000.0,17.2032,17.2032,17.1967,17.1967,25000.0
2011-12-07 14:55:00,26.5,26.5,26.48,26.49,17400.0,17.2032,17.2032,17.1902,17.1967,17400.0
2011-12-07 15:00:00,26.49,26.51,26.49,26.51,24200.0,17.1967,17.2096,17.1967,17.2096,24200.0
2011-12-07 15:05:00,26.51,26.52,26.49,26.49,15000.0,17.2096,17.2161,17.1967,17.1967,15000.0
2011-12-07 15:10:00,26.49,26.49,26.47,26.47,35000.0,17.1967,17.1967,17.1837,17.1837,35000.0
2011-12-07 15:15:00,26.48,26.53,26.48,26.5,55600.0,17.1902,17.2226,17.1902,17.2032,55600.0
2011-12-07 15:20:00,26.5,26.5,26.49,26.5,42600.0,17.2032,17.2032,17.1967,17.2032,42600.0
2011-12-07 15:25:00,26.5,26.52,26.5,26.5,52600.0,17.2032,17.2161,17.2032,17.2032,52600.0
2011-12-07 15:30:00,26.5,26.52,26.48,26.5,48000.0,17.2032,17.2161,17.1902,17.2032,48000.0
2011-12-07 15:35:00,26.5,26.56,26.5,26.55,70400.0,17.2032,17.2421,17.2032,17.2356,70400.0
2011-12-07 15:40:00,26.55,26.6,26.54,26.56,101600.0,17.2356,17.2681,17.2291,17.2421,101600.0
2011-12-07 15:45:00,26.56,26.56,26.52,26.54,71600.0,17.2421,17.2421,17.2161,17.2291,71600.0
2011-12-07 15:50:00,26.54,26.57,26.54,26.55,76200.0,17.2291,17.2486,17.2291,17.2356,76200.0
2011-12-07 15:55:00,26.55,26.58,26.5,26.51,122600.0,17.2356,17.2551,17.2032,17.2096,122600.0
2011-12-08 09:30:00,26.43,26.43,26.35,26.37,44800.0,17.1577,17.1577,17.1058,17.1188,44800.0
2011-12-08 09:35:00,26.36,26.39,26.32,26.36,28200.0,17.1123,17.1317,17.0863,17.1123,28200.0
2011-12-08 09:40:00,26.36,26.4,26.29,26.31,22400.0,17.1123,17.1382,17.0668,17.0798,22400.0
2011-12-08 09:45:00,26.31,26.32,26.31,26.32,9600.0,17.0798,17.0863,17.0798,17.0863,9600.0
2011-12-08 09:50:00,26.31,26.34,26.28,26.3,30000.0,17.0798,17.0993,17.0603,17.0733,30000.0
2011-12-08 09:55:00,26.28,26.31,26.27,26.29,17600.0,17.0603,17.0798,17.0538,17.0668,17600.0
2011-12-08 10:00:00,26.3,26.3,26.23,26.23,18600.0,17.0733,17.0733,17.0279,17.0279,18600.0
2011-12-08 10:05:00,26.23,26.24,26.22,26.22,16800.0,17.0279,17.0344,17.0214,17.0214,16800.0
2011-12-08 10:10:00,26.23,26.28,26.23,26.28,22600.0,17.0279,17.0603,17.0279,17.0603,22600.0
2011-12-08 10:15:00,26.28,26.31,26.26,26.27,13200.0,17.0603,17.0798,17.0474,17.0538,13200.0
2011-12-08 10:20:00,26.27,26.28,26.25,26.27,11800.0,17.0538,17.0603,17.0409,17.0538,11800.0
2011-12-08 10:25:00,26.26,26.28,26.24,26.25,19800.0,17.0474,17.0603,17.0344,17.0409,19800.0
2011-12-08 10:30:00,26.25,26.31,26.25,26.3,26200.0,17.0409,17.0798,17.0409,17.0733,26200.0
2011-12-08 10:35:00,26.3,26.3,26.27,26.28,11200.0,17.0733,17.0733,17.0538,17.0603,11200.0
2011-12-08 10:40:00,26.28,26.28,26.25,26.27,22800.0,17.0603,17.0603,17.0409,17.0538,22800.0
2011-12-08 10:45:00,26.26,26.3,26.25,26.27,24200.0,17.0474,17.0733,17.0409,17.0538,24200.0
2011-12-08 10:50:00,26.28,26.3,26.27,26.29,14400.0,17.0603,17.0733,17.0538,17.0668,14400.0
2011-12-08 10:55:00,26.29,26.3,26.24,26.24,8000.0,17.0668,17.0733,17.0344,17.0344,8000.0
2011-12-08 11:00:00,26.23,26.24,26.21,26.22,12200.0,17.0279,17.0344,17.0149,17.0214,12200.0
2011-12-08 11:05:00,26.21,26.23,26.2,26.2,21200.0,17.0149,17.0279,17.0084,17.0084,21200.0
2011-12-08 11:10:00,26.19,26.21,26.18,26.18,13000.0,17.0019,17.0149,16.9954,16.9954,13000.0
2011-12-08 11:15:00,26.18,26.18,26.17,26.17,12000.0,16.9954,16.9954,16.9889,16.9889,12000.0
2011-12-08 11:20:00,26.17,26.22,26.17,26.21,13000.0,16.9889,17.0214,16.9889,17.0149,13000.0
2011-12-08 11:25:00,26.21,26.24,26.21,26.22,28000.0,17.0149,17.0344,17.0149,17.0214,28000.0
2011-12-08 11:30:00,26.21,26.26,26.21,26.25,21200.0,17.0149,17.0474,17.0149,17.0409,21200.0
2011-12-08 11:35:00,26.25,26.25,26.21,26.22,23600.0,17.0409,17.0409,17.0149,17.0214,23600.0
2011-12-08 11:40:00,26.21,26.22,26.18,26.2,55600.0,17.0149,17.0214,16.9954,17.0084,55600.0
2011-12-08 11:45:00,26.2,26.25,26.2,26.24,16200.0,17.0084,17.0409,17.0084,17.0344,16200.0
2011-12-08 11:50:00,26.23,26.25,26.23,26.24,19600.0,17.0279,17.0409,17.0279,17.0344,19600.0
2011-12-08 11:55:00,26.24,26.25,26.24,26.25,10400.0,17.0344,17.0409,17.0344,17.0409,10400.0
2011-12-08 12:00:00,26.24,26.24,26.21,26.22,32200.0,17.0344,17.0344,17.0149,17.0214,32200.0
2011-12-08 12:05:00,26.22,26.26,26.22,26.26,19600.0,17.0214,17.0474,17.0214,17.0474,19600.0
2011-12-08 12:10:00,26.27,26.27,26.24,26.24,8400.0,17.0538,17.0538,17.0344,17.0344,8400.0
2011-12-08 12:15:00,26.24,26.28,26.24,26.26,25400.0,17.0344,17.0603,17.0344,17.0474,25400.0
2011-12-08 12:20:00,26.27,26.27,26.25,26.25,6600.0,17.0538,17.0538,17.0409,17.0409,6600.0
2011-12-08 12:25:00,26.25,26.27,26.24,26.24,15200.0,17.0409,17.0538,17.0344,17.0344,15200.0
2011-12-08 12:30:00,26.24,26.24,26.22,26.22,15800.0,17.0344,17.0344,17.0214,17.0214,15800.0
2011-12-08 12:35:00,26.21,26.22,26.18,26.18,6200.0,17.0149,17.0214,16.9954,16.9954,6200.0
2011-12-08 12:40:00,26.18,26.19,26.18,26.18,9200.0,16.9954,17.0019,16.9954,16.9954,9200.0
2011-12-08 12:45:00,26.18,26.19,26.17,26.18,12200.0,16.9954,17.0019,16.9889,16.9954,12200.0
2011-12-08 12:50:00,26.19,26.21,26.18,26.19,13200.0,17.0019,17.0149,16.9954,17.0019,13200.0
2011-12-08 12:55:00,26.19,26.19,26.17,26.17,12400.0,17.0019,17.0019,16.9889,16.9889,12400.0
2011-12-08 13:00:00,26.17,26.17,26.14,26.15,9400.0,16.9889,16.9889,16.9695,16.9759,9400.0
2011-12-08 13:05:00,26.15,26.15,26.11,26.11,24800.0,16.9759,16.9759,16.95,16.95,24800.0
2011-12-08 13:10:00,26.11,26.11,26.08,26.09,14800.0,16.95,16.95,16.9305,16.937,14800.0
2011-12-08 13:15:00,26.09,26.13,26.08,26.13,12800.0,16.937,16.963,16.9305,16.963,12800.0
2011-12-08 13:20:00,26.13,26.14,26.11,26.14,14000.0,16.963,16.9695,16.95,16.9695,14000.0
2011-12-08 13:25:00,26.15,26.18,26.14,26.17,16000.0,16.9759,16.9954,16.9695,16.9889,16000.0
2011-12-08 13:30:00,26.16,26.17,26.15,26.16,8000.0,16.9824,16.9889,16.9759,16.9824,8000.0
2011-12-08 13:35:00,26.16,26.18,26.15,26.17,13600.0,16.9824,16.9954,16.9759,16.9889,13600.0
2011-12-08 13:40:00,26.17,26.2,26.17,26.19,18000.0,16.9889,17.0084,16.9889,17.0019,18000.0
2011-12-08 13:45:00,26.19,26.2,26.18,26.18,15000.0,17.0019,17.0084,16.9954,16.9954,15000.0
2011-12-08 13:50:00,26.18,26.2,26.18,26.2,8800.0,16.9954,17.0084,16.9954,17.0084,8800.0
2011-12-08 13:55:00,26.2,26.2,26.18,26.18,28400.0,17.0084,17.0084,16.9954,16.9954,28400.0
2011-12-08 14:00:00,26.18,26.18,26.14,26.14,12600.0,16.9954,16.9954,16.9695,16.9695,12600.0
2011-12-08 14:05:00,26.14,26.17,26.11,26.17,18400.0,16.9695,16.9889,16.95,16.9889,18400.0
2011-12-08 14:10:00,26.18,26.2,26.18,26.2,10000.0,16.9954,17.0084,16.9954,17.0084,10000.0
2011-12-08 14:15:00,26.2,26.21,26.18,26.21,14200.0,17.0084,17.0149,16.9954,17.0149,14200.0
2011-12-08 14:20:00,26.21,26.21,26.17,26.18,37800.0,17.0149,17.0149,16.9889,16.9954,37800.0
2011-12-08 14:25:00,26.18,26.19,26.16,26.18,14000.0,16.9954,17.0019,16.9824,16.9954,14000.0
2011-12-08 14:30:00,26.18,26.21,26.16,26.2,19000.0,16.9954,17.0149,16.9824,17.0084,19000.0
2011-12-08 14:35:00,26.2,26.21,26.19,26.19,17400.0,17.0084,17.0149,17.0019,17.0019,17400.0
2011-12-08 14:40:00,26.18,26.2,26.16,26.17,27800.0,16.9954,17.0084,16.9824,16.9889,27800.0
2011-12-08 14:45:00,26.17,26.22,26.16,26.22,18000.0,16.9889,17.0214,16.9824,17.0214,18000.0
2011-12-08 14:50:00,26.21,26.21,26.13,26.13,15200.0,17.0149,17.0149,16.963,16.963,15200.0
2011-12-08 14:55:00,26.13,26.18,26.13,26.18,16000.0,16.963,16.9954,16.963,16.9954,16000.0
2011-12-08 15:00:00,26.17,26.19,26.17,26.18,15400.0,16.9889,17.0019,16.9889,16.9954,15400.0
2011-12-08 15:05:00,26.18,26.18,26.15,26.17,18600.0,16.9954,16.9954,16.9759,16.9889,18600.0
2011-12-08 15:10:00,26.16,26.24,26.15,26.22,28000.0,16.9824,17.0344,16.9759,17.0214,28000.0
2011-12-08 15:15:00,26.22,26.24,26.2,26.23,48800.0,17.0214,17.0344,17.0084,17.0279,48800.0
2011-12-08 15:20:00,26.23,26.23,26.2,26.2,36200.0,17.0279,17.0279,17.0084,17.0084,36200.0
2011-12-08 15:25:00,26.2,26.24,26.2,26.23,64000.0,17.0084,17.0344,17.0084,17.0279,64000.0
2011-12-08 15:30:00,26.23,26.28,26.22,26.24,83800.0,17.0279,17.0603,17.0214,17.0344,83800.0
2011-12-08 15:35:00,26.24,26.25,26.15,26.15,52600.0,17.0344,17.0409,16.9759,16.9759,52600.0
2011-12-08 15:40:00,26.16,26.16,26.1,26.13,71600.0,16.9824,16.9824,16.9435,16.963,71600.0
2011-12-08 15:45:00,26.13,26.13,26.03,26.07,85600.0,16.963,16.963,16.898,16.924,85600.0
2011-12-08 15:50:00,26.08,26.08,26.01,26.05,75400.0,16.9305,16.9305,16.8851,16.911,75400.0
2011-12-08 15:55:00,26.05,26.05,25.96,26.02,205000.0,16.911,16.911,16.8526,16.8916,205000.0
2011-12-09 09:30:00,26.17,26.27,26.13,26.25,30200.0,16.9889,17.0538,16.963,17.0409,30200.0
2011-12-09 09:35:00,26.25,26.3,26.23,26.24,6400.0,17.0409,17.0733,17.0279,17.0344,6400.0
2011-12-09 09:40:00,26.24,26.25,26.18,26.18,12400.0,17.0344,17.0409,16.9954,16.9954,12400.0
2011-12-09 09:45:00,26.2,26.27,26.2,26.26,19800.0,17.0084,17.0538,17.0084,17.0474,19800.0
2011-12-09 09:50:00,26.27,26.27,26.24,26.24,19800.0,17.0538,17.0538,17.0344,17.0344,19800.0
2011-12-09 09:55:00,26.24,26.25,26.17,26.17,28800.0,17.0344,17.0409,16.9889,16.9889,28800.0
2011-12-09 10:00:00,26.17,26.19,26.15,26.19,14200.0,16.9889,17.0019,16.9759,17.0019,14200.0
2011-12-09 10:05:00,26.18,26.2,26.14,26.15,38600.0,16.9954,17.0084,16.9695,16.9759,38600.0
2011-12-09 10:10:00,26.16,26.23,26.14,26.23,45800.0,16.9824,17.0279,16.9695,17.0279,45800.0
2011-12-09 10:15:00,26.22,26.24,26.2,26.2,25200.0,17.0214,17.0344,17.0084,17.0084,25200.0
2011-12-09 10:20:00,26.21,26.21,26.15,26.15,30000.0,17.0149,17.0149,16.9759,16.9759,30000.0
2011-12-09 10:25:00,26.15,26.17,26.12,26.13,38600.0,16.9759,16.9889,16.9565,16.963,38600.0
2011-12-09 10:30:00,26.13,26.14,26.11,26.13,21000.0,16.963,16.9695,16.95,16.963,21000.0
2011-12-09 10:35:00,26.12,26.13,26.08,26.09,33600.0,16.9565,16.963,16.9305,16.937,33600.0
2011-12-09 10:40:00,26.09,26.11,26.08,26.08,113200.0,16.937,16.95,16.9305,16.9305,113200.0
2011-12-09 10:45:00,26.08,26.08,26.01,26.04,34400.0,16.9305,16.9305,16.8851,16.9045,34400.0
2011-12-09 10:50:00,26.05,26.07,26.0,26.04,61600.0,16.911,16.924,16.8786,16.9045,61600.0
2011-12-09 10:55:00,26.04,26.07,26.03,26.05,31400.0,16.9045,16.924,16.898,16.911,31400.0
2011-12-09 11:00:00,26.06,26.11,26.06,26.1,42400.0,16.9175,16.95,16.9175,16.9435,42400.0
2011-12-09 11:05:00,26.1,26.14,26.09,26.14,36800.0,16.9435,16.9695,16.937,16.9695,36800.0
2011-12-09 11:10:00,26.14,26.18,26.13,26.16,39600.0,16.9695,16.9954,16.963,16.9824,39600.0
2011-12-09 11:15:00,26.17,26.18,26.13,26.15,39200.0,16.9889,16.9954,16.963,16.9759,39200.0
2011-12-09 11:20:00,26.16,26.18,26.15,26.17,42800.0,16.9824,16.9954,16.9759,16.9889,42800.0
2011-12-09 11:25:00,26.18,26.18,26.16,26.18,13800.0,16.9954,16.9954,16.9824,16.9954,13800.0
2011-12-09 11:30:00,26.18,26.21,26.18,26.19,25600.0,16.9954,17.0149,16.9954,17.0019,25600.0
2011-12-09 11:35:00,26.2,26.2,26.17,26.2,9400.0,17.0084,17.0084,16.9889,17.0084,9400.0
2011-12-09 11:40:00,26.2,26.24,26.2,26.22,29000.0,17.0084,17.0344,17.0084,17.0214,29000.0
2011-12-09 11:45:00,26.23,26.23,26.17,26.17,20600.0,17.0279,17.0279,16.9889,16.9889,20600.0
2011-12-09 11:50:00,26.17,26.18,26.16,26.17,10400.0,16.9889,16.9954,16.9824,16.9889,10400.0
2011-12-09 11:55:00,26.17,26.18,26.16,26.17,17400.0,16.9889,16.9954,16.9824,16.9889,17400.0
2011-12-09 12:00:00,26.16,26.17,26.12,26.13,22200.0,16.9824,16.9889,16.9565,16.963,22200.0
2011-12-09 12:05:00,26.13,26.14,26.13,26.13,17200.0,16.963,16.9695,16.963,16.963,17200.0
2011-12-09 12:10:00,26.13,26.13,26.12,26.13,11400.0,16.963,16.963,16.9565,16.963,11400.0
2011-12-09 12:15:00,26.13,26.14,26.12,26.14,13000.0,16.963,16.9695,16.9565,16.9695,13000.0
2011-12-09 12:20:00,26.14,26.15,26.13,26.13,17200.0,16.9695,16.9759,16.963,16.963,17200.0
2011-12-09 12:25:00,26.13,26.13,26.11,26.11,5600.0,16.963,16.963,16.95,16.95,5600.0
2011-12-09 12:30:00,26.11,26.13,26.11,26.13,19200.0,16.95,16.963,16.95,16.963,19200.0
2011-12-09 12:35:00,26.13,26.14,26.11,26.13,35600.0,16.963,16.9695,16.95,16.963,35600.0
2011-12-09 12:40:00,26.12,26.14,26.11,26.12,27400.0,16.9565,16.9695,16.95,16.9565,27400.0
2011-12-09 12:45:00,26.13,26.13,26.11,26.11,33400.0,16.963,16.963,16.95,16.95,33400.0
2011-12-09 12:50:00,26.11,26.11,26.1,26.11,14000.0,16.95,16.95,16.9435,16.95,14000.0
2011-12-09 12:55:00,26.1,26.11,26.1,26.1,14000.0,16.9435,16.95,16.9435,16.9435,14000.0
2011-12-09 13:00:00,26.11,26.13,26.11,26.13,15200.0,16.95,16.963,16.95,16.963,15200.0
2011-12-09 13:05:00,26.12,26.13,26.11,26.12,34200.0,16.9565,16.963,16.95,16.9565,34200.0
2011-12-09 13:10:00,26.13,26.14,26.1,26.1,14800.0,16.963,16.9695,16.9435,16.9435,14800.0
2011-12-09 13:15:00,26.11,26.13,26.11,26.12,10400.0,16.95,16.963,16.95,16.9565,10400.0
2011-12-09 13:20:00,26.13,26.13,26.11,26.13,12000.0,16.963,16.963,16.95,16.963,12000.0
2011-12-09 13:25:00,26.13,26.14,26.12,26.13,43400.0,16.963,16.9695,16.9565,16.963,43400.0
2011-12-09 13:30:00,26.13,26.14,26.13,26.14,7200.0,16.963,16.9695,16.963,16.9695,7200.0
2011-12-09 13:35:00,26.13,26.15,26.12,26.15,13600.0,16.963,16.9759,16.9565,16.9759,13600.0
2011-12-09 13:40:00,26.15,26.16,26.14,26.14,13200.0,16.9759,16.9824,16.9695,16.9695,13200.0
2011-12-09 13:45:00,26.15,26.15,26.13,26.13,5000.0,16.9759,16.9759,16.963,16.963,5000.0
2011-12-09 13:50:00,26.14,26.14,26.13,26.13,16200.0,16.9695,16.9695,16.963,16.963,16200.0
2011-12-09 13:55:00,26.13,26.13,26.07,26.08,65400.0,16.963,16.963,16.924,16.9305,65400.0
2011-12-09 14:00:00,26.07,26.11,26.07,26.11,11600.0,16.924,16.95,16.924,16.95,11600.0
2011-12-09 14:05:00,26.1,26.1,26.09,26.1,11400.0,16.9435,16.9435,16.937,16.9435,11400.0
2011-12-09 14:10:00,26.11,26.12,26.11,26.12,11600.0,16.95,16.9565,16.95,16.9565,11600.0
2011-12-09 14:15:00,26.11,26.13,26.11,26.11,12800.0,16.95,16.963,16.95,16.95,12800.0
2011-12-09 14:20:00,26.11,26.13,26.11,26.13,11000.0,16.95,16.963,16.95,16.963,11000.0
2011-12-09 14:25:00,26.13,26.16,26.13,26.15,42400.0,16.963,16.9824,16.963,16.9759,42400.0
2011-12-09 14:30:00,26.15,26.16,26.15,26.15,19600.0,16.9759,16.9824,16.9759,16.9759,19600.0
2011-12-09 14:35:00,26.15,26.16,26.14,26.15,16200.0,16.9759,16.9824,16.9695,16.9759,16200.0
2011-12-09 14:40:00,26.14,26.18,26.14,26.18,13400.0,16.9695,16.9954,16.9695,16.9954,13400.0
2011-12-09 14:45:00,26.18,26.22,26.18,26.22,10800.0,16.9954,17.0214,16.9954,17.0214,10800.0
2011-12-09 14:50:00,26.23,26.25,26.22,26.24,23400.0,17.0279,17.0409,17.0214,17.0344,23400.0
2011-12-09 14:55:00,26.24,26.26,26.24,26.24,15400.0,17.0344,17.0474,17.0344,17.0344,15400.0
2011-12-09 15:00:00,26.24,26.24,26.22,26.23,32400.0,17.0344,17.0344,17.0214,17.0279,32400.0
2011-12-09 15:05:00,26.22,26.23,26.19,26.21,34200.0,17.0214,17.0279,17.0019,17.0149,34200.0
2011-12-09 15:10:00,26.22,26.25,26.22,26.25,16600.0,17.0214,17.0409,17.0214,17.0409,16600.0
2011-12-09 15:15:00,26.25,26.27,26.25,26.26,27000.0,17.0409,17.0538,17.0409,17.0474,27000.0
2011-12-09 15:20:00,26.27,26.31,26.27,26.31,26800.0,17.0538,17.0798,17.0538,17.0798,26800.0
2011-12-09 15:25:00,26.3,26.32,26.3,26.32,27600.0,17.0733,17.0863,17.0733,17.0863,27600.0
2011-12-09 15:30:00,26.32,26.32,26.31,26.31,40200.0,17.0863,17.0863,17.0798,17.0798,40200.0
2011-12-09 15:35:00,26.31,26.33,26.31,26.33,34400.0,17.0798,17.0928,17.0798,17.0928,34400.0
2011-12-09 15:40:00,26.33,26.35,26.32,26.32,77600.0,17.0928,17.1058,17.0863,17.0863,77600.0
2011-12-09 15:45:00,26.33,26.33,26.29,26.29,70600.0,17.0928,17.0928,17.0668,17.0668,70600.0
2011-12-09 15:50:00,26.29,26.31,26.27,26.3,50000.0,17.0668,17.0798,17.0538,17.0733,50000.0
2011-12-09 15:55:00,26.3,26.31,26.26,26.27,223000.0,17.0733,17.0798,17.0474,17.0538,223000.0
2011-12-12 09:30:00,26.18,26.18,26.09,26.13,24800.0,16.9954,16.9954,16.937,16.963,24800.0
2011-12-12 09:35:00,26.11,26.18,26.07,26.17,15000.0,16.95,16.9954,16.924,16.9889,15000.0
2011-12-12 09:40:00,26.17,26.19,26.13,26.18,16400.0,16.9889,17.0019,16.963,16.9954,16400.0
2011-12-12 09:45:00,26.18,26.18,26.13,26.16,16400.0,16.9954,16.9954,16.963,16.9824,16400.0
2011-12-12 09:50:00,26.18,26.2,26.17,26.18,6000.0,16.9954,17.0084,16.9889,16.9954,6000.0
2011-12-12 09:55:00,26.17,26.17,26.11,26.12,25200.0,16.9889,16.9889,16.95,16.9565,25200.0
2011-12-12 10:00:00,26.14,26.18,26.13,26.18,25200.0,16.9695,16.9954,16.963,16.9954,25200.0
2011-12-12 10:05:00,26.16,26.18,26.15,26.17,34000.0,16.9824,16.9954,16.9759,16.9889,34000.0
2011-12-12 10:10:00,26.17,26.22,26.17,26.2,20000.0,16.9889,17.0214,16.9889,17.0084,20000.0
2011-12-12 10:15:00,26.2,26.2,26.16,26.18,16400.0,17.0084,17.0084,16.9824,16.9954,16400.0
2011-12-12 10:20:00,26.18,26.18,26.11,26.14,28200.0,16.9954,16.9954,16.95,16.9695,28200.0
2011-12-12 10:25:00,26.14,26.16,26.11,26.15,10600.0,16.9695,16.9824,16.95,16.9759,10600.0
2011-12-12 10:30:00,26.14,26.15,26.13,26.13,27400.0,16.9695,16.9759,16.963,16.963,27400.0
2011-12-12 10:35:00,26.14,26.14,26.07,26.08,28800.0,16.9695,16.9695,16.924,16.9305,28800.0
2011-12-12 10:40:00,26.08,26.08,26.06,26.06,19800.0,16.9305,16.9305,16.9175,16.9175,19800.0
2011-12-12 10:45:00,26.06,26.1,26.06,26.1,14600.0,16.9175,16.9435,16.9175,16.9435,14600.0
2011-12-12 10:50:00,26.1,26.11,26.09,26.1,9200.0,16.9435,16.95,16.937,16.9435,9200.0
2011-12-12 10:55:00,26.1,26.14,26.1,26.11,30600.0,16.9435,16.9695,16.9435,16.95,30600.0
2011-12-12 11:00:00,26.11,26.13,26.1,26.11,22200.0,16.95,16.963,16.9435,16.95,22200.0
2011-12-12 11:05:00,26.11,26.11,26.06,26.06,13200.0,16.95,16.95,16.9175,16.9175,13200.0
2011-12-12 11:10:00,26.06,26.06,26.03,26.03,12800.0,16.9175,16.9175,16.898,16.898,12800.0
2011-12-12 11:15:00,26.04,26.04,26.0,26.02,14400.0,16.9045,16.9045,16.8786,16.8916,14400.0
2011-12-12 11:20:00,26.01,26.09,26.01,26.06,23800.0,16.8851,16.937,16.8851,16.9175,23800.0
2011-12-12 11:25:00,26.06,26.08,26.04,26.04,13400.0,16.9175,16.9305,16.9045,16.9045,13400.0
2011-12-12 11:30:00,26.04,26.05,26.0,26.0,17400.0,16.9045,16.911,16.8786,16.8786,17400.0
2011-12-12 11:35:00,26.01,26.04,26.01,26.03,16400.0,16.8851,16.9045,16.8851,16.898,16400.0
2011-12-12 11:40:00,26.02,26.04,26.0,26.01,26000.0,16.8916,16.9045,16.8786,16.8851,26000.0
2011-12-12 11:45:00,26.0,26.01,25.96,25.97,21200.0,16.8786,16.8851,16.8526,16.8591,21200.0
2011-12-12 11:50:00,25.97,25.97,25.94,25.95,13800.0,16.8591,16.8591,16.8396,16.8461,13800.0
2011-12-12 11:55:00,25.94,25.94,25.88,25.93,63000.0,16.8396,16.8396,16.8007,16.8331,63000.0
2011-12-12 12:00:00,25.93,25.95,25.92,25.92,13400.0,16.8331,16.8461,16.8266,16.8266,13400.0
2011-12-12 12:05:00,25.92,25.92,25.88,25.89,11000.0,16.8266,16.8266,16.8007,16.8072,11000.0
2011-12-12 12:10:00,25.89,25.92,25.88,25.92,12600.0,16.8072,16.8266,16.8007,16.8266,12600.0
2011-12-12 12:15:00,25.92,25.95,25.92,25.93,8600.0,16.8266,16.8461,16.8266,16.8331,8600.0
2011-12-12 12:20:00,25.93,25.93,25.93,25.93,6800.0,16.8331,16.8331,16.8331,16.8331,6800.0
2011-12-12 12:25:00,25.93,25.93,25.91,25.92,21800.0,16.8331,16.8331,16.8201,16.8266,21800.0
2011-12-12 12:30:00,25.91,25.92,25.9,25.91,9400.0,16.8201,16.8266,16.8136,16.8201,9400.0
2011-12-12 12:35:00,25.91,25.92,25.9,25.91,9200.0,16.8201,16.8266,16.8136,16.8201,9200.0
2011-12-12 12:40:00,25.9,25.9,25.89,25.9,9000.0,16.8136,16.8136,16.8072,16.8136,9000.0
2011-12-12 12:45:00,25.89,25.9,25.86,25.86,33400.0,16.8072,16.8136,16.7877,16.7877,33400.0
2011-12-12 12:50:00,25.87,25.89,25.86,25.87,15200.0,16.7942,16.8072,16.7877,16.7942,15200.0
2011-12-12 12:55:00,25.87,25.87,25.84,25.85,15200.0,16.7942,16.7942,16.7747,16.7812,15200.0
2011-12-12 13:00:00,25.85,25.85,25.81,25.81,22600.0,16.7812,16.7812,16.7552,16.7552,22600.0
2011-12-12 13:05:00,25.81,25.86,25.81,25.85,16800.0,16.7552,16.7877,16.7552,16.7812,16800.0
2011-12-12 13:10:00,25.84,25.84,25.81,25.82,14800.0,16.7747,16.7747,16.7552,16.7617,14800.0
2011-12-12 13:15:00,25.82,25.83,25.8,25.8,20600.0,16.7617,16.7682,16.7487,16.7487,20600.0
2011-12-12 13:20:00,25.8,25.8,25.79,25.8,15400.0,16.7487,16.7487,16.7422,16.7487,15400.0
2011-12-12 13:25:00,25.81,25.84,25.81,25.83,13800.0,16.7552,16.7747,16.7552,16.7682,13800.0
2011-12-12 13:30:00,25.83,25.85,25.83,25.84,17400.0,16.7682,16.7812,16.7682,16.7747,17400.0
2011-12-12 13:35:00,25.84,25.86,25.84,25.85,25000.0,16.7747,16.7877,16.7747,16.7812,25000.0
2011-12-12 13:40:00,25.85,25.86,25.84,25.84,11200.0,16.7812,16.7877,16.7747,16.7747,11200.0
2011-12-12 13:45:00,25.84,25.85,25.84,25.84,20600.0,16.7747,16.7812,16.7747,16.7747,20600.0
2011-12-12 13:50:00,25.84,25.86,25.83,25.84,20600.0,16.7747,16.7877,16.7682,16.7747,20600.0
2011-12-12 13:55:00,25.84,25.85,25.83,25.83,15200.0,16.7747,16.7812,16.7682,16.7682,15200.0
2011-12-12 14:00:00,25.83,25.83,25.82,25.83,15800.0,16.7682,16.7682,16.7617,16.7682,15800.0
2011-12-12 14:05:00,25.83,25.84,25.79,25.81,31000.0,16.7682,16.7747,16.7422,16.7552,31000.0
2011-12-12 14:10:00,25.81,25.81,25.77,25.78,24200.0,16.7552,16.7552,16.7293,16.7357,24200.0
2011-12-12 14:15:00,25.79,25.82,25.79,25.82,15400.0,16.7422,16.7617,16.7422,16.7617,15400.0
2011-12-12 14:20:00,25.82,25.85,25.82,25.84,20400.0,16.7617,16.7812,16.7617,16.7747,20400.0
2011-12-12 14:25:00,25.84,25.85,25.83,25.85,31400.0,16.7747,16.7812,16.7682,16.7812,31400.0
2011-12-12 14:30:00,25.84,25.85,25.82,25.83,18800.0,16.7747,16.7812,16.7617,16.7682,18800.0
2011-12-12 14:35:00,25.83,25.83,25.8,25.82,30200.0,16.7682,16.7682,16.7487,16.7617,30200.0
2011-12-12 14:40:00,25.81,25.82,25.8,25.8,20400.0,16.7552,16.7617,16.7487,16.7487,20400.0
2011-12-12 14:45:00,25.8,25.82,25.8,25.81,17000.0,16.7487,16.7617,16.7487,16.7552,17000.0
2011-12-12 14:50:00,25.8,25.82,25.79,25.81,19400.0,16.7487,16.7617,16.7422,16.7552,19400.0
2011-12-12 14:55:00,25.81,25.88,25.81,25.87,22200.0,16.7552,16.8007,16.7552,16.7942,22200.0
2011-12-12 15:00:00,25.88,25.89,25.86,25.89,27600.0,16.8007,16.8072,16.7877,16.8072,27600.0
2011-12-12 15:05:00,25.89,25.9,25.86,25.86,32400.0,16.8072,16.8136,16.7877,16.7877,32400.0
2011-12-12 15:10:00,25.86,25.87,25.86,25.86,36000.0,16.7877,16.7942,16.7877,16.7877,36000.0
2011-12-12 15:15:00,25.86,25.88,25.86,25.88,32000.0,16.7877,16.8007,16.7877,16.8007,32000.0
2011-12-12 15:20:00,25.87,25.88,25.85,25.86,35600.0,16.7942,16.8007,16.7812,16.7877,35600.0
2011-12-12 15:25:00,25.86,25.92,25.85,25.92,37200.0,16.7877,16.8266,16.7812,16.8266,37200.0
2011-12-12 15:30:00,25.91,25.93,25.9,25.93,44600.0,16.8201,16.8331,16.8136,16.8331,44600.0
2011-12-12 15:35:00,25.92,25.95,25.92,25.95,45400.0,16.8266,16.8461,16.8266,16.8461,45400.0
2011-12-12 15:40:00,25.95,25.99,25.95,25.97,51800.0,16.8461,16.8721,16.8461,16.8591,51800.0
2011-12-12 15:45:00,25.97,25.97,25.93,25.96,71200.0,16.8591,16.8591,16.8331,16.8526,71200.0
2011-12-12 15:50:00,25.96,26.0,25.95,25.99,100600.0,16.8526,16.8786,16.8461,16.8721,100600.0
2011-12-12 15:55:00,25.99,25.99,25.95,25.98,133200.0,16.8721,16.8721,16.8461,16.8656,133200.0
2011-12-13 09:30:00,26.08,26.18,26.08,26.13,45800.0,16.9305,16.9954,16.9305,16.963,45800.0
2011-12-13 09:35:00,26.13,26.14,26.1,26.14,13000.0,16.963,16.9695,16.9435,16.9695,13000.0
2011-12-13 09:40:00,26.16,26.21,26.16,26.18,10400.0,16.9824,17.0149,16.9824,16.9954,10400.0
2011-12-13 09:45:00,26.18,26.31,26.18,26.31,36400.0,16.9954,17.0798,16.9954,17.0798,36400.0
2011-12-13 09:50:00,26.31,26.34,26.31,26.34,25000.0,17.0798,17.0993,17.0798,17.0993,25000.0
2011-12-13 09:55:00,26.35,26.39,26.34,26.39,29600.0,17.1058,17.1317,17.0993,17.1317,29600.0
2011-12-13 10:00:00,26.39,26.4,26.36,26.39,42800.0,17.1317,17.1382,17.1123,17.1317,42800.0
2011-12-13 10:05:00,26.39,26.47,26.39,26.46,29200.0,17.1317,17.1837,17.1317,17.1772,29200.0
2011-12-13 10:10:00,26.46,26.46,26.43,26.45,16400.0,17.1772,17.1772,17.1577,17.1707,16400.0
2011-12-13 10:15:00,26.45,26.45,26.4,26.43,44200.0,17.1707,17.1707,17.1382,17.1577,44200.0
2011-12-13 10:20:00,26.43,26.45,26.41,26.43,37800.0,17.1577,17.1707,17.1447,17.1577,37800.0
2011-12-13 10:25:00,26.43,26.43,26.4,26.4,24400.0,17.1577,17.1577,17.1382,17.1382,24400.0
2011-12-13 10:30:00,26.41,26.43,26.41,26.42,23400.0,17.1447,17.1577,17.1447,17.1512,23400.0
2011-12-13 10:35:00,26.41,26.42,26.38,26.38,34400.0,17.1447,17.1512,17.1253,17.1253,34400.0
2011-12-13 10:40:00,26.37,26.38,26.35,26.38,14200.0,17.1188,17.1253,17.1058,17.1253,14200.0
2011-12-13 10:45:00,26.37,26.38,26.31,26.32,19400.0,17.1188,17.1253,17.0798,17.0863,19400.0
2011-12-13 10:50:00,26.32,26.34,26.32,26.33,11600.0,17.0863,17.0993,17.0863,17.0928,11600.0
2011-12-13 10:55:00,26.34,26.36,26.34,26.34,11000.0,17.0993,17.1123,17.0993,17.0993,11000.0
2011-12-13 11:00:00,26.34,26.34,26.29,26.3,17400.0,17.0993,17.0993,17.0668,17.0733,17400.0
2011-12-13 11:05:00,26.31,26.31,26.27,26.28,23400.0,17.0798,17.0798,17.0538,17.0603,23400.0
2011-12-13 11:10:00,26.28,26.33,26.28,26.33,24400.0,17.0603,17.0928,17.0603,17.0928,24400.0
2011-12-13 11:15:00,26.33,26.36,26.32,26.35,15200.0,17.0928,17.1123,17.0863,17.1058,15200.0
2011-12-13 11:20:00,26.35,26.35,26.34,26.34,4200.0,17.1058,17.1058,17.0993,17.0993,4200.0
2011-12-13 11:25:00,26.34,26.36,26.34,26.36,13000.0,17.0993,17.1123,17.0993,17.1123,13000.0
2011-12-13 11:30:00,26.36,26.38,26.34,26.36,20400.0,17.1123,17.1253,17.0993,17.1123,20400.0
2011-12-13 11:35:00,26.36,26.38,26.35,26.38,17200.0,17.1123,17.1253,17.1058,17.1253,17200.0
2011-12-13 11:40:00,26.38,26.4,26.37,26.37,10600.0,17.1253,17.1382,17.1188,17.1188,10600.0
2011-12-13 11:45:00,26.38,26.39,26.37,26.39,13000.0,17.1253,17.1317,17.1188,17.1317,13000.0
2011-12-13 11:50:00,26.39,26.39,26.38,26.38,5400.0,17.1317,17.1317,17.1253,17.1253,5400.0
2011-12-13 11:55:00,26.38,26.41,26.38,26.4,15000.0,17.1253,17.1447,17.1253,17.1382,15000.0
2011-12-13 12:00:00,26.41,26.41,26.4,26.41,6000.0,17.1447,17.1447,17.1382,17.1447,6000.0
2011-12-13 12:05:00,26.41,26.41,26.4,26.4,8800.0,17.1447,17.1447,17.1382,17.1382,8800.0
2011-12-13 12:10:00,26.41,26.42,26.4,26.42,11200.0,17.1447,17.1512,17.1382,17.1512,11200.0
2011-12-13 12:15:00,26.42,26.42,26.41,26.42,7200.0,17.1512,17.1512,17.1447,17.1512,7200.0
2011-12-13 12:20:00,26.42,26.45,26.41,26.45,17400.0,17.1512,17.1707,17.1447,17.1707,17400.0
2011-12-13 12:25:00,26.45,26.48,26.45,26.48,25000.0,17.1707,17.1902,17.1707,17.1902,25000.0
2011-12-13 12:30:00,26.48,26.49,26.48,26.49,28200.0,17.1902,17.1967,17.1902,17.1967,28200.0
2011-12-13 12:35:00,26.49,26.5,26.44,26.45,26200.0,17.1967,17.2032,17.1642,17.1707,26200.0
2011-12-13 12:40:00,26.43,26.45,26.43,26.45,34000.0,17.1577,17.1707,17.1577,17.1707,34000.0
2011-12-13 12:45:00,26.45,26.48,26.45,26.48,17600.0,17.1707,17.1902,17.1707,17.1902,17600.0
2011-12-13 12:50:00,26.48,26.52,26.48,26.52,24000.0,17.1902,17.2161,17.1902,17.2161,24000.0
2011-12-13 12:55:00,26.52,26.57,26.52,26.57,55200.0,17.2161,17.2486,17.2161,17.2486,55200.0
2011-12-13 13:00:00,26.57,26.57,26.54,26.55,37600.0,17.2486,17.2486,17.2291,17.2356,37600.0
2011-12-13 13:05:00,26.55,26.55,26.49,26.51,50000.0,17.2356,17.2356,17.1967,17.2096,50000.0
2011-12-13 13:10:00,26.51,26.57,26.51,26.55,20200.0,17.2096,17.2486,17.2096,17.2356,20200.0
2011-12-13 13:15:00,26.56,26.56,26.55,26.55,5400.0,17.2421,17.2421,17.2356,17.2356,5400.0
2011-12-13 13:20:00,26.55,26.56,26.5,26.5,45200.0,17.2356,17.2421,17.2032,17.2032,45200.0
2011-12-13 13:25:00,26.5,26.52,26.5,26.5,9800.0,17.2032,17.2161,17.2032,17.2032,9800.0
2011-12-13 13:30:00,26.5,26.52,26.5,26.52,5200.0,17.2032,17.2161,17.2032,17.2161,5200.0
2011-12-13 13:35:00,26.51,26.51,26.48,26.49,12000.0,17.2096,17.2096,17.1902,17.1967,12000.0
2011-12-13 13:40:00,26.49,26.51,26.48,26.51,8000.0,17.1967,17.2096,17.1902,17.2096,8000.0
2011-12-13 13:45:00,26.52,26.54,26.52,26.52,9400.0,17.2161,17.2291,17.2161,17.2161,9400.0
2011-12-13 13:50:00,26.52,26.52,26.51,26.51,4200.0,17.2161,17.2161,17.2096,17.2096,4200.0
2011-12-13 13:55:00,26.51,26.56,26.49,26.56,28000.0,17.2096,17.2421,17.1967,17.2421,28000.0
2011-12-13 14:00:00,26.55,26.63,26.55,26.63,26600.0,17.2356,17.2875,17.2356,17.2875,26600.0
2011-12-13 14:05:00,26.63,26.68,26.63,26.68,66400.0,17.2875,17.32,17.2875,17.32,66400.0
2011-12-13 14:10:00,26.67,26.68,26.56,26.6,129600.0,17.3135,17.32,17.2421,17.2681,129600.0
2011-12-13 14:15:00,26.6,26.62,26.57,26.58,62400.0,17.2681,17.2811,17.2486,17.2551,62400.0
2011-12-13 14:20:00,26.58,26.61,26.55,26.56,58600.0,17.2551,17.2746,17.2356,17.2421,58600.0
2011-12-13 14:25:00,26.56,26.63,26.56,26.61,26600.0,17.2421,17.2875,17.2421,17.2746,26600.0
2011-12-13 14:30:00,26.61,26.61,26.52,26.52,31000.0,17.2746,17.2746,17.2161,17.2161,31000.0
2011-12-13 14:35:00,26.52,26.53,26.46,26.46,49600.0,17.2161,17.2226,17.1772,17.1772,49600.0
2011-12-13 14:40:00,26.46,26.49,26.45,26.49,34800.0,17.1772,17.1967,17.1707,17.1967,34800.0
2011-12-13 14:45:00,26.48,26.48,26.41,26.42,16000.0,17.1902,17.1902,17.1447,17.1512,16000.0
2011-12-13 14:50:00,26.42,26.49,26.42,26.49,17400.0,17.1512,17.1967,17.1512,17.1967,17400.0
2011-12-13 14:55:00,26.49,26.49,26.46,26.47,27600.0,17.1967,17.1967,17.1772,17.1837,27600.0
2011-12-13 15:00:00,26.47,26.48,26.46,26.48,30200.0,17.1837,17.1902,17.1772,17.1902,30200.0
2011-12-13 15:05:00,26.49,26.49,26.48,26.48,45800.0,17.1967,17.1967,17.1902,17.1902,45800.0
2011-12-13 15:10:00,26.48,26.49,26.48,26.48,83000.0,17.1902,17.1967,17.1902,17.1902,83000.0
2011-12-13 15:15:00,26.48,26.49,26.45,26.45,96800.0,17.1902,17.1967,17.1707,17.1707,96800.0
2011-12-13 15:20:00,26.44,26.45,26.41,26.42,31600.0,17.1642,17.1707,17.1447,17.1512,31600.0
2011-12-13 15:25:00,26.41,26.43,26.36,26.38,86400.0,17.1447,17.1577,17.1123,17.1253,86400.0
2011-12-13 15:30:00,26.38,26.38,26.31,26.31,44800.0,17.1253,17.1253,17.0798,17.0798,44800.0
2011-12-13 15:35:00,26.31,26.33,26.28,26.31,69800.0,17.0798,17.0928,17.0603,17.0798,69800.0
2011-12-13 15:40:00,26.32,26.36,26.32,26.34,37200.0,17.0863,17.1123,17.0863,17.0993,37200.0
2011-12-13 15:45:00,26.34,26.38,26.34,26.38,47200.0,17.0993,17.1253,17.0993,17.1253,47200.0
2011-12-13 15:50:00,26.38,26.38,26.3,26.32,87400.0,17.1253,17.1253,17.0733,17.0863,87400.0
2011-12-13 15:55:00,26.32,26.41,26.32,26.38,209600.0,17.0863,17.1447,17.0863,17.1253,209600.0
2011-12-14 09:30:00,26.38,26.48,26.33,26.46,33000.0,17.1253,17.1902,17.0928,17.1772,33000.0
2011-12-14 09:35:00,26.48,26.48,26.32,26.35,35600.0,17.1902,17.1902,17.0863,17.1058,35600.0
2011-12-14 09:40:00,26.35,26.38,26.33,26.33,28800.0,17.1058,17.1253,17.0928,17.0928,28800.0
2011-12-14 09:45:00,26.32,26.32,26.17,26.17,42000.0,17.0863,17.0863,16.9889,16.9889,42000.0
2011-12-14 09:50:00,26.18,26.19,26.16,26.16,51000.0,16.9954,17.0019,16.9824,16.9824,51000.0
2011-12-14 09:55:00,26.16,26.16,26.11,26.11,65800.0,16.9824,16.9824,16.95,16.95,65800.0
2011-12-14 10:00:00,26.11,26.11,26.07,26.09,55000.0,16.95,16.95,16.924,16.937,55000.0
2011-12-14 10:05:00,26.09,26.09,26.05,26.05,34000.0,16.937,16.937,16.911,16.911,34000.0
2011-12-14 10:10:00,26.05,26.09,26.02,26.09,38000.0,16.911,16.937,16.8916,16.937,38000.0
2011-12-14 10:15:00,26.09,26.15,26.09,26.15,31400.0,16.937,16.9759,16.937,16.9759,31400.0
2011-12-14 10:20:00,26.16,26.17,26.12,26.14,20800.0,16.9824,16.9889,16.9565,16.9695,20800.0
2011-12-14 10:25:00,26.15,26.2,26.15,26.2,15200.0,16.9759,17.0084,16.9759,17.0084,15200.0
2011-12-14 10:30:00,26.2,26.23,26.17,26.17,23400.0,17.0084,17.0279,16.9889,16.9889,23400.0
2011-12-14 10:35:00,26.17,26.2,26.17,26.18,20400.0,16.9889,17.0084,16.9889,16.9954,20400.0
2011-12-14 10:40:00,26.18,26.19,26.15,26.15,20200.0,16.9954,17.0019,16.9759,16.9759,20200.0
2011-12-14 10:45:00,26.15,26.19,26.14,26.19,24400.0,16.9759,17.0019,16.9695,17.0019,24400.0
2011-12-14 10:50:00,26.2,26.21,26.14,26.18,23800.0,17.0084,17.0149,16.9695,16.9954,23800.0
2011-12-14 10:55:00,26.18,26.18,26.14,26.15,28400.0,16.9954,16.9954,16.9695,16.9759,28400.0
2011-12-14 11:00:00,26.14,26.18,26.14,26.18,34000.0,16.9695,16.9954,16.9695,16.9954,34000.0
2011-12-14 11:05:00,26.18,26.18,26.15,26.15,40400.0,16.9954,16.9954,16.9759,16.9759,40400.0
2011-12-14 11:10:00,26.15,26.18,26.15,26.16,92400.0,16.9759,16.9954,16.9759,16.9824,92400.0
2011-12-14 11:15:00,26.16,26.16,26.14,26.15,31800.0,16.9824,16.9824,16.9695,16.9759,31800.0
2011-12-14 11:20:00,26.15,26.16,26.11,26.16,26400.0,16.9759,16.9824,16.95,16.9824,26400.0
2011-12-14 11:25:00,26.16,26.18,26.16,26.16,27800.0,16.9824,16.9954,16.9824,16.9824,27800.0
2011-12-14 11:30:00,26.16,26.17,26.1,26.17,58400.0,16.9824,16.9889,16.9435,16.9889,58400.0
2011-12-14 11:35:00,26.17,26.17,26.15,26.15,48600.0,16.9889,16.9889,16.9759,16.9759,48600.0
2011-12-14 11:40:00,26.16,26.17,26.14,26.16,47800.0,16.9824,16.9889,16.9695,16.9824,47800.0
2011-12-14 11:45:00,26.16,26.17,26.15,26.17,20200.0,16.9824,16.9889,16.9759,16.9889,20200.0
2011-12-14 11:50:00,26.17,26.18,26.15,26.18,35400.0,16.9889,16.9954,16.9759,16.9954,35400.0
2011-12-14 11:55:00,26.18,26.18,26.16,26.17,33400.0,16.9954,16.9954,16.9824,16.9889,33400.0
2011-12-14 12:00:00,26.17,26.18,26.16,26.16,31400.0,16.9889,16.9954,16.9824,16.9824,31400.0
2011-12-14 12:05:00,26.16,26.17,26.16,26.17,22600.0,16.9824,16.9889,16.9824,16.9889,22600.0
2011-12-14 12:10:00,26.16,26.18,26.16,26.18,32200.0,16.9824,16.9954,16.9824,16.9954,32200.0
2011-12-14 12:15:00,26.18,26.19,26.17,26.17,27000.0,16.9954,17.0019,16.9889,16.9889,27000.0
2011-12-14 12:20:00,26.17,26.17,26.17,26.17,13600.0,16.9889,16.9889,16.9889,16.9889,13600.0
2011-12-14 12:25:00,26.16,26.18,26.16,26.16,27600.0,16.9824,16.9954,16.9824,16.9824,27600.0
2011-12-14 12:30:00,26.16,26.17,26.16,26.16,50000.0,16.9824,16.9889,16.9824,16.9824,50000.0
2011-12-14 12:35:00,26.16,26.18,26.16,26.16,25400.0,16.9824,16.9954,16.9824,16.9824,25400.0
2011-12-14 12:40:00,26.16,26.18,26.16,26.17,18200.0,16.9824,16.9954,16.9824,16.9889,18200.0
2011-12-14 12:45:00,26.17,26.2,26.17,26.18,42400.0,16.9889,17.0084,16.9889,16.9954,42400.0
2011-12-14 12:50:00,26.18,26.18,26.17,26.18,22000.0,16.9954,16.9954,16.9889,16.9954,22000.0
2011-12-14 12:55:00,26.18,26.18,26.18,26.18,26200.0,16.9954,16.9954,16.9954,16.9954,26200.0
2011-12-14 13:00:00,26.18,26.18,26.15,26.15,25600.0,16.9954,16.9954,16.9759,16.9759,25600.0
2011-12-14 13:05:00,26.15,26.18,26.14,26.14,32000.0,16.9759,16.9954,16.9695,16.9695,32000.0
2011-12-14 13:10:00,26.14,26.14,26.12,26.13,30000.0,16.9695,16.9695,16.9565,16.963,30000.0
2011-12-14 13:15:00,26.13,26.17,26.13,26.16,33800.0,16.963,16.9889,16.963,16.9824,33800.0
2011-12-14 13:20:00,26.17,26.17,26.14,26.14,29400.0,16.9889,16.9889,16.9695,16.9695,29400.0
2011-12-14 13:25:00,26.13,26.15,26.13,26.14,16200.0,16.963,16.9759,16.963,16.9695,16200.0
2011-12-14 13:30:00,26.14,26.15,26.11,26.11,17400.0,16.9695,16.9759,16.95,16.95,17400.0
2011-12-14 13:35:00,26.11,26.16,26.11,26.13,28400.0,16.95,16.9824,16.95,16.963,28400.0
2011-12-14 13:40:00,26.13,26.14,26.1,26.1,19000.0,16.963,16.9695,16.9435,16.9435,19000.0
2011-12-14 13:45:00,26.1,26.1,26.03,26.03,41600.0,16.9435,16.9435,16.898,16.898,41600.0
2011-12-14 13:50:00,26.03,26.03,25.99,25.99,46000.0,16.898,16.898,16.8721,16.8721,46000.0
2011-12-14 13:55:00,25.99,26.04,25.98,26.04,46000.0,16.8721,16.9045,16.8656,16.9045,46000.0
2011-12-14 14:00:00,26.04,26.06,26.04,26.05,29800.0,16.9045,16.9175,16.9045,16.911,29800.0
2011-12-14 14:05:00,26.05,26.08,26.03,26.03,29600.0,16.911,16.9305,16.898,16.898,29600.0
2011-12-14 14:10:00,26.03,26.06,26.01,26.05,44000.0,16.898,16.9175,16.8851,16.911,44000.0
2011-12-14 14:15:00,26.04,26.08,26.04,26.05,23400.0,16.9045,16.9305,16.9045,16.911,23400.0
2011-12-14 14:20:00,26.06,26.06,26.03,26.03,23200.0,16.9175,16.9175,16.898,16.898,23200.0
2011-12-14 14:25:00,26.04,26.08,26.04,26.06,32400.0,16.9045,16.9305,16.9045,16.9175,32400.0
2011-12-14 14:30:00,26.06,26.06,26.01,26.02,30800.0,16.9175,16.9175,16.8851,16.8916,30800.0
2011-12-14 14:35:00,26.01,26.02,25.98,26.0,51200.0,16.8851,16.8916,16.8656,16.8786,51200.0
2011-12-14 14:40:00,26.0,26.02,25.99,25.99,32200.0,16.8786,16.8916,16.8721,16.8721,32200.0
2011-12-14 14:45:00,25.99,26.0,25.99,26.0,70400.0,16.8721,16.8786,16.8721,16.8786,70400.0
2011-12-14 14:50:00,26.0,26.0,25.96,25.97,33400.0,16.8786,16.8786,16.8526,16.8591,33400.0
2011-12-14 14:55:00,25.97,25.98,25.95,25.96,45200.0,16.8591,16.8656,16.8461,16.8526,45200.0
2011-12-14 15:00:00,25.96,25.98,25.95,25.97,50600.0,16.8526,16.8656,16.8461,16.8591,50600.0
2011-12-14 15:05:00,25.96,25.97,25.92,25.93,50000.0,16.8526,16.8591,16.8266,16.8331,50000.0
2011-12-14 15:10:00,25.93,26.03,25.92,26.01,59800.0,16.8331,16.898,16.8266,16.8851,59800.0
2011-12-14 15:15:00,26.0,26.0,25.97,25.99,47200.0,16.8786,16.8786,16.8591,16.8721,47200.0
2011-12-14 15:20:00,25.99,26.0,25.97,26.0,61600.0,16.8721,16.8786,16.8591,16.8786,61600.0
2011-12-14 15:25:00,26.01,26.02,25.99,26.01,51600.0,16.8851,16.8916,16.8721,16.8851,51600.0
2011-12-14 15:30:00,26.02,26.03,25.98,25.98,56200.0,16.8916,16.898,16.8656,16.8656,56200.0
2011-12-14 15:35:00,25.98,25.99,25.96,25.98,35000.0,16.8656,16.8721,16.8526,16.8656,35000.0
2011-12-14 15:40:00,25.98,25.98,25.95,25.96,60000.0,16.8656,16.8656,16.8461,16.8526,60000.0
2011-12-14 15:45:00,25.96,26.0,25.96,26.0,87600.0,16.8526,16.8786,16.8526,16.8786,87600.0
2011-12-14 15:50:00,26.0,26.0,25.95,25.98,121000.0,16.8786,16.8786,16.8461,16.8656,121000.0
2011-12-14 15:55:00,25.98,25.99,25.95,25.97,131600.0,16.8656,16.8721,16.8461,16.8591,131600.0
2011-12-15 09:30:00,26.23,26.24,26.18,26.22,28400.0,17.0279,17.0344,16.9954,17.0214,28400.0
2011-12-15 09:35:00,26.23,26.28,26.23,26.27,20800.0,17.0279,17.0603,17.0279,17.0538,20800.0
2011-12-15 09:40:00,26.27,26.31,26.27,26.31,21800.0,17.0538,17.0798,17.0538,17.0798,21800.0
2011-12-15 09:45:00,26.31,26.4,26.31,26.4,24000.0,17.0798,17.1382,17.0798,17.1382,24000.0
2011-12-15 09:50:00,26.4,26.41,26.33,26.36,42400.0,17.1382,17.1447,17.0928,17.1123,42400.0
2011-12-15 09:55:00,26.36,26.48,26.35,26.48,69600.0,17.1123,17.1902,17.1058,17.1902,69600.0
2011-12-15 10:00:00,26.47,26.5,26.44,26.46,49800.0,17.1837,17.2032,17.1642,17.1772,49800.0
2011-12-15 10:05:00,26.45,26.45,26.35,26.35,24000.0,17.1707,17.1707,17.1058,17.1058,24000.0
2011-12-15 10:10:00,26.35,26.35,26.32,26.34,17000.0,17.1058,17.1058,17.0863,17.0993,17000.0
2011-12-15 10:15:00,26.33,26.33,26.3,26.31,20600.0,17.0928,17.0928,17.0733,17.0798,20600.0
2011-12-15 10:20:00,26.31,26.34,26.31,26.34,19000.0,17.0798,17.0993,17.0798,17.0993,19000.0
2011-12-15 10:25:00,26.34,26.36,26.34,26.34,27600.0,17.0993,17.1123,17.0993,17.0993,27600.0
2011-12-15 10:30:00,26.34,26.35,26.33,26.34,12800.0,17.0993,17.1058,17.0928,17.0993,12800.0
2011-12-15 10:35:00,26.35,26.38,26.31,26.31,22800.0,17.1058,17.1253,17.0798,17.0798,22800.0
2011-12-15 10:40:00,26.3,26.32,26.29,26.29,10800.0,17.0733,17.0863,17.0668,17.0668,10800.0
2011-12-15 10:45:00,26.29,26.32,26.27,26.31,9400.0,17.0668,17.0863,17.0538,17.0798,9400.0
2011-12-15 10:50:00,26.32,26.32,26.29,26.29,37400.0,17.0863,17.0863,17.0668,17.0668,37400.0
2011-12-15 10:55:00,26.29,26.31,26.27,26.28,39000.0,17.0668,17.0798,17.0538,17.0603,39000.0
2011-12-15 11:00:00,26.29,26.29,26.27,26.28,36200.0,17.0668,17.0668,17.0538,17.0603,36200.0
2011-12-15 11:05:00,26.29,26.29,26.28,26.29,19400.0,17.0668,17.0668,17.0603,17.0668,19400.0
2011-12-15 11:10:00,26.3,26.32,26.29,26.31,32200.0,17.0733,17.0863,17.0668,17.0798,32200.0
2011-12-15 11:15:00,26.31,26.34,26.31,26.34,7800.0,17.0798,17.0993,17.0798,17.0993,7800.0
2011-12-15 11:20:00,26.34,26.38,26.34,26.38,9200.0,17.0993,17.1253,17.0993,17.1253,9200.0
2011-12-15 11:25:00,26.38,26.41,26.38,26.39,42400.0,17.1253,17.1447,17.1253,17.1317,42400.0
2011-12-15 11:30:00,26.39,26.39,26.36,26.36,29000.0,17.1317,17.1317,17.1123,17.1123,29000.0
2011-12-15 11:35:00,26.36,26.36,26.35,26.36,11200.0,17.1123,17.1123,17.1058,17.1123,11200.0
2011-12-15 11:40:00,26.36,26.37,26.36,26.37,15600.0,17.1123,17.1188,17.1123,17.1188,15600.0
2011-12-15 11:45:00,26.37,26.38,26.37,26.38,22600.0,17.1188,17.1253,17.1188,17.1253,22600.0
2011-12-15 11:50:00,26.36,26.36,26.32,26.33,27000.0,17.1123,17.1123,17.0863,17.0928,27000.0
2011-12-15 11:55:00,26.33,26.34,26.32,26.33,37200.0,17.0928,17.0993,17.0863,17.0928,37200.0
2011-12-15 12:00:00,26.33,26.34,26.32,26.34,38400.0,17.0928,17.0993,17.0863,17.0993,38400.0
2011-12-15 12:05:00,26.33,26.34,26.32,26.33,29800.0,17.0928,17.0993,17.0863,17.0928,29800.0
2011-12-15 12:10:00,26.32,26.33,26.31,26.33,10800.0,17.0863,17.0928,17.0798,17.0928,10800.0
2011-12-15 12:15:00,26.33,26.33,26.32,26.33,19400.0,17.0928,17.0928,17.0863,17.0928,19400.0
2011-12-15 12:20:00,26.34,26.38,26.33,26.35,34000.0,17.0993,17.1253,17.0928,17.1058,34000.0
2011-12-15 12:25:00,26.35,26.35,26.34,26.35,14000.0,17.1058,17.1058,17.0993,17.1058,14000.0
2011-12-15 12:30:00,26.35,26.35,26.33,26.33,12400.0,17.1058,17.1058,17.0928,17.0928,12400.0
2011-12-15 12:35:00,26.33,26.34,26.32,26.34,10800.0,17.0928,17.0993,17.0863,17.0993,10800.0
2011-12-15 12:40:00,26.34,26.35,26.33,26.33,18600.0,17.0993,17.1058,17.0928,17.0928,18600.0
2011-12-15 12:45:00,26.33,26.36,26.33,26.36,14000.0,17.0928,17.1123,17.0928,17.1123,14000.0
2011-12-15 12:50:00,26.36,26.36,26.33,26.33,16000.0,17.1123,17.1123,17.0928,17.0928,16000.0
2011-12-15 12:55:00,26.33,26.35,26.33,26.35,10200.0,17.0928,17.1058,17.0928,17.1058,10200.0
2011-12-15 13:00:00,26.34,26.38,26.34,26.38,17200.0,17.0993,17.1253,17.0993,17.1253,17200.0
2011-12-15 13:05:00,26.39,26.4,26.38,26.39,13000.0,17.1317,17.1382,17.1253,17.1317,13000.0
2011-12-15 13:10:00,26.4,26.4,26.39,26.4,9400.0,17.1382,17.1382,17.1317,17.1382,9400.0
2011-12-15 13:15:00,26.39,26.42,26.39,26.42,9000.0,17.1317,17.1512,17.1317,17.1512,9000.0
2011-12-15 13:20:00,26.42,26.42,26.39,26.39,11200.0,17.1512,17.1512,17.1317,17.1317,11200.0
2011-12-15 13:25:00,26.39,26.41,26.39,26.41,8800.0,17.1317,17.1447,17.1317,17.1447,8800.0
2011-12-15 13:30:00,26.41,26.42,26.35,26.35,17800.0,17.1447,17.1512,17.1058,17.1058,17800.0
2011-12-15 13:35:00,26.36,26.36,26.34,26.35,8600.0,17.1123,17.1123,17.0993,17.1058,8600.0
2011-12-15 13:40:00,26.35,26.42,26.35,26.41,15400.0,17.1058,17.1512,17.1058,17.1447,15400.0
2011-12-15 13:45:00,26.41,26.43,26.4,26.42,11000.0,17.1447,17.1577,17.1382,17.1512,11000.0
2011-12-15 13:50:00,26.42,26.42,26.39,26.41,15600.0,17.1512,17.1512,17.1317,17.1447,15600.0
2011-12-15 13:55:00,26.41,26.41,26.39,26.39,15800.0,17.1447,17.1447,17.1317,17.1317,15800.0
2011-12-15 14:00:00,26.39,26.42,26.39,26.41,13000.0,17.1317,17.1512,17.1317,17.1447,13000.0
2011-12-15 14:05:00,26.41,26.41,26.38,26.39,25400.0,17.1447,17.1447,17.1253,17.1317,25400.0
2011-12-15 14:10:00,26.4,26.42,26.4,26.42,17600.0,17.1382,17.1512,17.1382,17.1512,17600.0
2011-12-15 14:15:00,26.42,26.43,26.41,26.42,24000.0,17.1512,17.1577,17.1447,17.1512,24000.0
2011-12-15 14:20:00,26.42,26.42,26.4,26.4,23600.0,17.1512,17.1512,17.1382,17.1382,23600.0
2011-12-15 14:25:00,26.41,26.41,26.38,26.38,21400.0,17.1447,17.1447,17.1253,17.1253,21400.0
2011-12-15 14:30:00,26.38,26.4,26.38,26.39,25400.0,17.1253,17.1382,17.1253,17.1317,25400.0
2011-12-15 14:35:00,26.39,26.4,26.38,26.39,27800.0,17.1317,17.1382,17.1253,17.1317,27800.0
2011-12-15 14:40:00,26.39,26.41,26.38,26.4,41200.0,17.1317,17.1447,17.1253,17.1382,41200.0
2011-12-15 14:45:00,26.4,26.4,26.37,26.37,23800.0,17.1382,17.1382,17.1188,17.1188,23800.0
2011-12-15 14:50:00,26.38,26.38,26.35,26.36,45600.0,17.1253,17.1253,17.1058,17.1123,45600.0
2011-12-15 14:55:00,26.37,26.38,26.36,26.36,37400.0,17.1188,17.1253,17.1123,17.1123,37400.0
2011-12-15 15:00:00,26.36,26.36,26.35,26.36,25200.0,17.1123,17.1123,17.1058,17.1123,25200.0
2011-12-15 15:05:00,26.36,26.36,26.35,26.35,41800.0,17.1123,17.1123,17.1058,17.1058,41800.0
2011-12-15 15:10:00,26.35,26.4,26.35,26.4,64200.0,17.1058,17.1382,17.1058,17.1382,64200.0
2011-12-15 15:15:00,26.4,26.45,26.4,26.43,47800.0,17.1382,17.1707,17.1382,17.1577,47800.0
2011-12-15 15:20:00,26.43,26.43,26.41,26.41,52200.0,17.1577,17.1577,17.1447,17.1447,52200.0
2011-12-15 15:25:00,26.41,26.41,26.38,26.39,48200.0,17.1447,17.1447,17.1253,17.1317,48200.0
2011-12-15 15:30:00,26.39,26.43,26.39,26.41,50200.0,17.1317,17.1577,17.1317,17.1447,50200.0
2011-12-15 15:35:00,26.41,26.42,26.38,26.4,118200.0,17.1447,17.1512,17.1253,17.1382,118200.0
2011-12-15 15:40:00,26.39,26.4,26.38,26.39,127400.0,17.1317,17.1382,17.1253,17.1317,127400.0
2011-12-15 15:45:00,26.39,26.39,26.35,26.37,71200.0,17.1317,17.1317,17.1058,17.1188,71200.0
2011-12-15 15:50:00,26.37,26.38,26.33,26.34,79600.0,17.1188,17.1253,17.0928,17.0993,79600.0
2011-12-15 15:55:00,26.34,26.38,26.33,26.38,130600.0,17.0993,17.1253,17.0928,17.1253,130600.0
2011-12-16 09:30:00,26.53,26.67,26.5,26.66,563400.0,17.2226,17.3135,17.2032,17.307,563400.0
2011-12-16 09:35:00,26.68,26.71,26.64,26.67,54400.0,17.32,17.3395,17.294,17.3135,54400.0
2011-12-16 09:40:00,26.67,26.67,26.56,26.57,22800.0,17.3135,17.3135,17.2421,17.2486,22800.0
2011-12-16 09:45:00,26.58,26.6,26.48,26.48,120200.0,17.2551,17.2681,17.1902,17.1902,120200.0
2011-12-16 09:50:00,26.48,26.51,26.47,26.51,32400.0,17.1902,17.2096,17.1837,17.2096,32400.0
2011-12-16 09:55:00,26.52,26.53,26.49,26.5,23400.0,17.2161,17.2226,17.1967,17.2032,23400.0
2011-12-16 10:00:00,26.51,26.57,26.5,26.54,29800.0,17.2096,17.2486,17.2032,17.2291,29800.0
2011-12-16 10:05:00,26.55,26.6,26.55,26.6,26200.0,17.2356,17.2681,17.2356,17.2681,26200.0
2011-12-16 10:10:00,26.6,26.61,26.57,26.57,24400.0,17.2681,17.2746,17.2486,17.2486,24400.0
2011-12-16 10:15:00,26.58,26.58,26.57,26.58,16000.0,17.2551,17.2551,17.2486,17.2551,16000.0
2011-12-16 10:20:00,26.58,26.58,26.54,26.55,24400.0,17.2551,17.2551,17.2291,17.2356,24400.0
2011-12-16 10:25:00,26.55,26.56,26.5,26.52,17600.0,17.2356,17.2421,17.2032,17.2161,17600.0
2011-12-16 10:30:00,26.51,26.52,26.5,26.51,14200.0,17.2096,17.2161,17.2032,17.2096,14200.0
2011-12-16 10:35:00,26.5,26.51,26.49,26.5,24400.0,17.2032,17.2096,17.1967,17.2032,24400.0
2011-12-16 10:40:00,26.5,26.51,26.49,26.5,18600.0,17.2032,17.2096,17.1967,17.2032,18600.0
2011-12-16 10:45:00,26.5,26.52,26.5,26.51,44600.0,17.2032,17.2161,17.2032,17.2096,44600.0
2011-12-16 10:50:00,26.51,26.52,26.5,26.52,11600.0,17.2096,17.2161,17.2032,17.2161,11600.0
2011-12-16 10:55:00,26.52,26.53,26.5,26.52,60000.0,17.2161,17.2226,17.2032,17.2161,60000.0
2011-12-16 11:00:00,26.53,26.54,26.48,26.5,21800.0,17.2226,17.2291,17.1902,17.2032,21800.0
2011-12-16 11:05:00,26.5,26.52,26.5,26.5,56000.0,17.2032,17.2161,17.2032,17.2032,56000.0
2011-12-16 11:10:00,26.5,26.53,26.49,26.5,22200.0,17.2032,17.2226,17.1967,17.2032,22200.0
2011-12-16 11:15:00,26.5,26.53,26.49,26.53,22000.0,17.2032,17.2226,17.1967,17.2226,22000.0
2011-12-16 11:20:00,26.52,26.53,26.5,26.53,120800.0,17.2161,17.2226,17.2032,17.2226,120800.0
2011-12-16 11:25:00,26.53,26.55,26.52,26.52,17800.0,17.2226,17.2356,17.2161,17.2161,17800.0
2011-12-16 11:30:00,26.52,26.54,26.48,26.48,31000.0,17.2161,17.2291,17.1902,17.1902,31000.0
2011-12-16 11:35:00,26.48,26.48,26.48,26.48,6800.0,17.1902,17.1902,17.1902,17.1902,6800.0
2011-12-16 11:40:00,26.48,26.5,26.48,26.5,11600.0,17.1902,17.2032,17.1902,17.2032,11600.0
2011-12-16 11:45:00,26.5,26.52,26.5,26.51,28600.0,17.2032,17.2161,17.2032,17.2096,28600.0
2011-12-16 11:50:00,26.5,26.52,26.5,26.52,17000.0,17.2032,17.2161,17.2032,17.2161,17000.0
2011-12-16 11:55:00,26.52,26.52,26.47,26.48,27400.0,17.2161,17.2161,17.1837,17.1902,27400.0
2011-12-16 12:00:00,26.48,26.48,26.45,26.45,22800.0,17.1902,17.1902,17.1707,17.1707,22800.0
2011-12-16 12:05:00,26.45,26.45,26.43,26.44,16600.0,17.1707,17.1707,17.1577,17.1642,16600.0
2011-12-16 12:10:00,26.45,26.47,26.45,26.45,18800.0,17.1707,17.1837,17.1707,17.1707,18800.0
2011-12-16 12:15:00,26.46,26.47,26.45,26.45,14600.0,17.1772,17.1837,17.1707,17.1707,14600.0
2011-12-16 12:20:00,26.45,26.46,26.45,26.46,10600.0,17.1707,17.1772,17.1707,17.1772,10600.0
2011-12-16 12:25:00,26.46,26.46,26.46,26.46,7600.0,17.1772,17.1772,17.1772,17.1772,7600.0
2011-12-16 12:30:00,26.46,26.46,26.4,26.41,23600.0,17.1772,17.1772,17.1382,17.1447,23600.0
2011-12-16 12:35:00,26.4,26.41,26.38,26.38,114000.0,17.1382,17.1447,17.1253,17.1253,114000.0
2011-12-16 12:40:00,26.38,26.43,26.37,26.39,29000.0,17.1253,17.1577,17.1188,17.1317,29000.0
2011-12-16 12:45:00,26.38,26.41,26.38,26.4,27600.0,17.1253,17.1447,17.1253,17.1382,27600.0
2011-12-16 12:50:00,26.41,26.42,26.39,26.41,17600.0,17.1447,17.1512,17.1317,17.1447,17600.0
2011-12-16 12:55:00,26.41,26.47,26.41,26.45,62600.0,17.1447,17.1837,17.1447,17.1707,62600.0
2011-12-16 13:00:00,26.45,26.51,26.45,26.49,36200.0,17.1707,17.2096,17.1707,17.1967,36200.0
2011-12-16 13:05:00,26.48,26.49,26.47,26.48,21800.0,17.1902,17.1967,17.1837,17.1902,21800.0
2011-12-16 13:10:00,26.48,26.51,26.48,26.51,12400.0,17.1902,17.2096,17.1902,17.2096,12400.0
2011-12-16 13:15:00,26.5,26.53,26.5,26.53,16600.0,17.2032,17.2226,17.2032,17.2226,16600.0
2011-12-16 13:20:00,26.53,26.57,26.53,26.56,19000.0,17.2226,17.2486,17.2226,17.2421,19000.0
2011-12-16 13:25:00,26.56,26.56,26.54,26.55,9800.0,17.2421,17.2421,17.2291,17.2356,9800.0
2011-12-16 13:30:00,26.55,26.55,26.51,26.51,18200.0,17.2356,17.2356,17.2096,17.2096,18200.0
2011-12-16 13:35:00,26.51,26.51,26.46,26.47,26000.0,17.2096,17.2096,17.1772,17.1837,26000.0
2011-12-16 13:40:00,26.47,26.47,26.43,26.46,23400.0,17.1837,17.1837,17.1577,17.1772,23400.0
2011-12-16 13:45:00,26.46,26.51,26.46,26.51,17600.0,17.1772,17.2096,17.1772,17.2096,17600.0
2011-12-16 13:50:00,26.52,26.53,26.5,26.5,30800.0,17.2161,17.2226,17.2032,17.2032,30800.0
2011-12-16 13:55:00,26.5,26.5,26.43,26.43,35200.0,17.2032,17.2032,17.1577,17.1577,35200.0
2011-12-16 14:00:00,26.43,26.45,26.41,26.41,31200.0,17.1577,17.1707,17.1447,17.1447,31200.0
2011-12-16 14:05:00,26.41,26.42,26.41,26.42,34200.0,17.1447,17.1512,17.1447,17.1512,34200.0
2011-12-16 14:10:00,26.41,26.42,26.4,26.42,36800.0,17.1447,17.1512,17.1382,17.1512,36800.0
2011-12-16 14:15:00,26.42,26.42,26.39,26.39,27800.0,17.1512,17.1512,17.1317,17.1317,27800.0
2011-12-16 14:20:00,26.4,26.4,26.36,26.37,11800.0,17.1382,17.1382,17.1123,17.1188,11800.0
2011-12-16 14:25:00,26.38,26.39,26.37,26.37,10400.0,17.1253,17.1317,17.1188,17.1188,10400.0
2011-12-16 14:30:00,26.37,26.42,26.36,26.41,14200.0,17.1188,17.1512,17.1123,17.1447,14200.0
2011-12-16 14:35:00,26.41,26.42,26.39,26.4,10400.0,17.1447,17.1512,17.1317,17.1382,10400.0
2011-12-16 14:40:00,26.41,26.41,26.39,26.4,11000.0,17.1447,17.1447,17.1317,17.1382,11000.0
2011-12-16 14:45:00,26.4,26.45,26.4,26.43,12400.0,17.1382,17.1707,17.1382,17.1577,12400.0
2011-12-16 14:50:00,26.43,26.43,26.41,26.41,12400.0,17.1577,17.1577,17.1447,17.1447,12400.0
2011-12-16 14:55:00,26.41,26.42,26.4,26.4,20000.0,17.1447,17.1512,17.1382,17.1382,20000.0
2011-12-16 15:00:00,26.4,26.41,26.39,26.4,20800.0,17.1382,17.1447,17.1317,17.1382,20800.0
2011-12-16 15:05:00,26.41,26.41,26.39,26.4,17400.0,17.1447,17.1447,17.1317,17.1382,17400.0
2011-12-16 15:10:00,26.4,26.43,26.39,26.43,25200.0,17.1382,17.1577,17.1317,17.1577,25200.0
2011-12-16 15:15:00,26.43,26.43,26.41,26.41,21000.0,17.1577,17.1577,17.1447,17.1447,21000.0
2011-12-16 15:20:00,26.41,26.42,26.36,26.37,35800.0,17.1447,17.1512,17.1123,17.1188,35800.0
2011-12-16 15:25:00,26.38,26.4,26.38,26.38,22000.0,17.1253,17.1382,17.1253,17.1253,22000.0
2011-12-16 15:30:00,26.39,26.41,26.38,26.4,37600.0,17.1317,17.1447,17.1253,17.1382,37600.0
2011-12-16 15:35:00,26.4,26.42,26.4,26.42,28800.0,17.1382,17.1512,17.1382,17.1512,28800.0
2011-12-16 15:40:00,26.42,26.44,26.37,26.38,66400.0,17.1512,17.1642,17.1188,17.1253,66400.0
2011-12-16 15:45:00,26.38,26.39,26.33,26.39,107600.0,17.1253,17.1317,17.0928,17.1317,107600.0
2011-12-16 15:50:00,26.38,26.41,26.38,26.41,79200.0,17.1253,17.1447,17.1253,17.1447,79200.0
2011-12-16 15:55:00,26.41,26.46,26.4,26.43,298200.0,17.1447,17.1772,17.1382,17.1577,298200.0
2011-12-19 09:30:00,26.5,26.58,26.5,26.55,37800.0,17.2032,17.2551,17.2032,17.2356,37800.0
2011-12-19 09:35:00,26.56,26.57,26.54,26.56,11400.0,17.2421,17.2486,17.2291,17.2421,11400.0
2011-12-19 09:40:00,26.57,26.62,26.53,26.54,17000.0,17.2486,17.2811,17.2226,17.2291,17000.0
2011-12-19 09:45:00,26.54,26.55,26.49,26.55,22200.0,17.2291,17.2356,17.1967,17.2356,22200.0
2011-12-19 09:50:00,26.55,26.56,26.48,26.5,7600.0,17.2356,17.2421,17.1902,17.2032,7600.0
2011-12-19 09:55:00,26.51,26.52,26.48,26.5,10200.0,17.2096,17.2161,17.1902,17.2032,10200.0
2011-12-19 10:00:00,26.5,26.5,26.45,26.46,16600.0,17.2032,17.2032,17.1707,17.1772,16600.0
2011-12-19 10:05:00,26.45,26.46,26.43,26.43,14400.0,17.1707,17.1772,17.1577,17.1577,14400.0
2011-12-19 10:10:00,26.43,26.47,26.42,26.47,25200.0,17.1577,17.1837,17.1512,17.1837,25200.0
2011-12-19 10:15:00,26.46,26.46,26.4,26.4,17000.0,17.1772,17.1772,17.1382,17.1382,17000.0
2011-12-19 10:20:00,26.41,26.41,26.39,26.39,11000.0,17.1447,17.1447,17.1317,17.1317,11000.0
2011-12-19 10:25:00,26.38,26.39,26.36,26.36,15400.0,17.1253,17.1317,17.1123,17.1123,15400.0
2011-12-19 10:30:00,26.37,26.48,26.36,26.47,33400.0,17.1188,17.1902,17.1123,17.1837,33400.0
2011-12-19 10:35:00,26.48,26.49,26.47,26.47,28800.0,17.1902,17.1967,17.1837,17.1837,28800.0
2011-12-19 10:40:00,26.47,26.47,26.45,26.45,6200.0,17.1837,17.1837,17.1707,17.1707,6200.0
2011-12-19 10:45:00,26.44,26.44,26.38,26.38,22400.0,17.1642,17.1642,17.1253,17.1253,22400.0
2011-12-19 10:50:00,26.36,26.36,26.34,26.35,18600.0,17.1123,17.1123,17.0993,17.1058,18600.0
2011-12-19 10:55:00,26.35,26.35,26.3,26.32,18400.0,17.1058,17.1058,17.0733,17.0863,18400.0
2011-12-19 11:00:00,26.32,26.33,26.29,26.31,30800.0,17.0863,17.0928,17.0668,17.0798,30800.0
2011-12-19 11:05:00,26.31,26.31,26.24,26.24,19000.0,17.0798,17.0798,17.0344,17.0344,19000.0
2011-12-19 11:10:00,26.25,26.25,26.24,26.24,11400.0,17.0409,17.0409,17.0344,17.0344,11400.0
2011-12-19 11:15:00,26.24,26.24,26.22,26.24,21800.0,17.0344,17.0344,17.0214,17.0344,21800.0
2011-12-19 11:20:00,26.24,26.24,26.2,26.2,11000.0,17.0344,17.0344,17.0084,17.0084,11000.0
2011-12-19 11:25:00,26.21,26.21,26.18,26.19,22800.0,17.0149,17.0149,16.9954,17.0019,22800.0
2011-12-19 11:30:00,26.18,26.19,26.14,26.16,28200.0,16.9954,17.0019,16.9695,16.9824,28200.0
2011-12-19 11:35:00,26.17,26.17,26.12,26.12,20800.0,16.9889,16.9889,16.9565,16.9565,20800.0
2011-12-19 11:40:00,26.12,26.14,26.1,26.11,11800.0,16.9565,16.9695,16.9435,16.95,11800.0
2011-12-19 11:45:00,26.12,26.13,26.1,26.11,23400.0,16.9565,16.963,16.9435,16.95,23400.0
2011-12-19 11:50:00,26.11,26.14,26.11,26.13,16600.0,16.95,16.9695,16.95,16.963,16600.0
2011-12-19 11:55:00,26.13,26.13,26.1,26.1,13600.0,16.963,16.963,16.9435,16.9435,13600.0
2011-12-19 12:00:00,26.11,26.14,26.11,26.14,19800.0,16.95,16.9695,16.95,16.9695,19800.0
2011-12-19 12:05:00,26.13,26.14,26.12,26.13,8600.0,16.963,16.9695,16.9565,16.963,8600.0
2011-12-19 12:10:00,26.13,26.14,26.12,26.14,18200.0,16.963,16.9695,16.9565,16.9695,18200.0
2011-12-19 12:15:00,26.14,26.16,26.13,26.14,17800.0,16.9695,16.9824,16.963,16.9695,17800.0
2011-12-19 12:20:00,26.16,26.18,26.15,26.17,7600.0,16.9824,16.9954,16.9759,16.9889,7600.0
2011-12-19 12:25:00,26.16,26.17,26.15,26.15,12000.0,16.9824,16.9889,16.9759,16.9759,12000.0
2011-12-19 12:30:00,26.15,26.15,26.11,26.11,15800.0,16.9759,16.9759,16.95,16.95,15800.0
2011-12-19 12:35:00,26.11,26.11,26.08,26.1,19000.0,16.95,16.95,16.9305,16.9435,19000.0
2011-12-19 12:40:00,26.09,26.09,26.06,26.07,15600.0,16.937,16.937,16.9175,16.924,15600.0
2011-12-19 12:45:00,26.06,26.07,26.05,26.05,13800.0,16.9175,16.924,16.911,16.911,13800.0
2011-12-19 12:50:00,26.05,26.06,26.05,26.06,16000.0,16.911,16.9175,16.911,16.9175,16000.0
2011-12-19 12:55:00,26.07,26.08,26.05,26.06,15600.0,16.924,16.9305,16.911,16.9175,15600.0
2011-12-19 13:00:00,26.06,26.08,26.06,26.06,14600.0,16.9175,16.9305,16.9175,16.9175,14600.0
2011-12-19 13:05:00,26.06,26.08,26.06,26.07,10600.0,16.9175,16.9305,16.9175,16.924,10600.0
2011-12-19 13:10:00,26.07,26.08,26.07,26.08,22400.0,16.924,16.9305,16.924,16.9305,22400.0
2011-12-19 13:15:00,26.07,26.07,26.05,26.06,23800.0,16.924,16.924,16.911,16.9175,23800.0
2011-12-19 13:20:00,26.06,26.08,26.06,26.08,9600.0,16.9175,16.9305,16.9175,16.9305,9600.0
2011-12-19 13:25:00,26.08,26.09,26.07,26.08,17400.0,16.9305,16.937,16.924,16.9305,17400.0
2011-12-19 13:30:00,26.08,26.09,26.07,26.07,27400.0,16.9305,16.937,16.924,16.924,27400.0
2011-12-19 13:35:00,26.08,26.08,26.05,26.07,16000.0,16.9305,16.9305,16.911,16.924,16000.0
2011-12-19 13:40:00,26.06,26.09,26.06,26.08,25400.0,16.9175,16.937,16.9175,16.9305,25400.0
2011-12-19 13:45:00,26.09,26.11,26.09,26.1,35400.0,16.937,16.95,16.937,16.9435,35400.0
2011-12-19 13:50:00,26.11,26.15,26.11,26.15,29600.0,16.95,16.9759,16.95,16.9759,29600.0
2011-12-19 13:55:00,26.15,26.15,26.11,26.11,13800.0,16.9759,16.9759,16.95,16.95,13800.0
2011-12-19 14:00:00,26.11,26.11,26.1,26.11,14800.0,16.95,16.95,16.9435,16.95,14800.0
2011-12-19 14:05:00,26.11,26.12,26.11,26.11,26600.0,16.95,16.9565,16.95,16.95,26600.0
2011-12-19 14:10:00,26.11,26.13,26.1,26.13,28000.0,16.95,16.963,16.9435,16.963,28000.0
2011-12-19 14:15:00,26.13,26.14,26.08,26.09,16000.0,16.963,16.9695,16.9305,16.937,16000.0
2011-12-19 14:20:00,26.09,26.12,26.08,26.11,31200.0,16.937,16.9565,16.9305,16.95,31200.0
2011-12-19 14:25:00,26.12,26.14,26.12,26.13,39800.0,16.9565,16.9695,16.9565,16.963,39800.0
2011-12-19 14:30:00,26.13,26.14,26.12,26.13,47000.0,16.963,16.9695,16.9565,16.963,47000.0
2011-12-19 14:35:00,26.13,26.14,26.11,26.14,42400.0,16.963,16.9695,16.95,16.9695,42400.0
2011-12-19 14:40:00,26.14,26.15,26.13,26.14,59000.0,16.9695,16.9759,16.963,16.9695,59000.0
2011-12-19 14:45:00,26.13,26.15,26.13,26.15,83000.0,16.963,16.9759,16.963,16.9759,83000.0
2011-12-19 14:50:00,26.15,26.18,26.15,26.18,58600.0,16.9759,16.9954,16.9759,16.9954,58600.0
2011-12-19 14:55:00,26.18,26.23,26.17,26.22,26400.0,16.9954,17.0279,16.9889,17.0214,26400.0
2011-12-19 15:00:00,26.23,26.23,26.12,26.13,52200.0,17.0279,17.0279,16.9565,16.963,52200.0
2011-12-19 15:05:00,26.13,26.17,26.1,26.13,112200.0,16.963,16.9889,16.9435,16.963,112200.0
2011-12-19 15:10:00,26.12,26.13,26.11,26.11,52800.0,16.9565,16.963,16.95,16.95,52800.0
2011-12-19 15:15:00,26.11,26.14,26.11,26.13,88200.0,16.95,16.9695,16.95,16.963,88200.0
2011-12-19 15:20:00,26.13,26.13,26.09,26.09,46000.0,16.963,16.963,16.937,16.937,46000.0
2011-12-19 15:25:00,26.08,26.09,26.03,26.03,44200.0,16.9305,16.937,16.898,16.898,44200.0
2011-12-19 15:30:00,26.03,26.05,26.02,26.04,58200.0,16.898,16.911,16.8916,16.9045,58200.0
2011-12-19 15:35:00,26.04,26.05,26.02,26.04,46400.0,16.9045,16.911,16.8916,16.9045,46400.0
2011-12-19 15:40:00,26.04,26.04,25.99,26.02,99200.0,16.9045,16.9045,16.8721,16.8916,99200.0
2011-12-19 15:45:00,26.01,26.02,25.98,25.98,95400.0,16.8851,16.8916,16.8656,16.8656,95400.0
2011-12-19 15:50:00,25.98,26.01,25.97,26.0,101400.0,16.8656,16.8851,16.8591,16.8786,101400.0
2011-12-19 15:55:00,26.0,26.03,26.0,26.02,160000.0,16.8786,16.898,16.8786,16.8916,160000.0
2011-12-20 09:30:00,25.98,26.18,25.98,26.11,105200.0,17.018,17.149,17.018,17.1032,105200.0
2011-12-20 09:35:00,26.11,26.2,26.11,26.2,50400.0,17.1032,17.1621,17.1032,17.1621,50400.0
2011-12-20 09:40:00,26.2,26.31,26.2,26.3,41800.0,17.1621,17.2342,17.1621,17.2276,41800.0
2011-12-20 09:45:00,26.29,26.32,26.25,26.32,33400.0,17.2211,17.2407,17.1949,17.2407,33400.0
2011-12-20 09:50:00,26.31,26.35,26.29,26.35,28000.0,17.2342,17.2604,17.2211,17.2604,28000.0
2011-12-20 09:55:00,26.35,26.4,26.35,26.39,38200.0,17.2604,17.2931,17.2604,17.2866,38200.0
2011-12-20 10:00:00,26.39,26.4,26.36,26.38,63200.0,17.2866,17.2931,17.2669,17.28,63200.0
2011-12-20 10:05:00,26.38,26.39,26.37,26.39,13600.0,17.28,17.2866,17.2735,17.2866,13600.0
2011-12-20 10:10:00,26.38,26.41,26.36,26.4,32200.0,17.28,17.2997,17.2669,17.2931,32200.0
2011-12-20 10:15:00,26.4,26.4,26.38,26.38,17200.0,17.2931,17.2931,17.28,17.28,17200.0
2011-12-20 10:20:00,26.38,26.39,26.36,26.37,25800.0,17.28,17.2866,17.2669,17.2735,25800.0
2011-12-20 10:25:00,26.37,26.42,26.37,26.41,45000.0,17.2735,17.3062,17.2735,17.2997,45000.0
2011-12-20 10:30:00,26.42,26.43,26.41,26.42,24600.0,17.3062,17.3128,17.2997,17.3062,24600.0
2011-12-20 10:35:00,26.42,26.43,26.4,26.4,28400.0,17.3062,17.3128,17.2931,17.2931,28400.0
2011-12-20 10:40:00,26.41,26.42,26.38,26.39,20400.0,17.2997,17.3062,17.28,17.2866,20400.0
2011-12-20 10:45:00,26.4,26.4,26.38,26.38,19600.0,17.2931,17.2931,17.28,17.28,19600.0
2011-12-20 10:50:00,26.38,26.4,26.36,26.37,23800.0,17.28,17.2931,17.2669,17.2735,23800.0
2011-12-20 10:55:00,26.37,26.45,26.37,26.45,57000.0,17.2735,17.3259,17.2735,17.3259,57000.0
2011-12-20 11:00:00,26.45,26.47,26.43,26.43,34800.0,17.3259,17.339,17.3128,17.3128,34800.0
2011-12-20 11:05:00,26.43,26.47,26.42,26.42,25400.0,17.3128,17.339,17.3062,17.3062,25400.0
2011-12-20 11:10:00,26.42,26.43,26.41,26.43,22800.0,17.3062,17.3128,17.2997,17.3128,22800.0
2011-12-20 11:15:00,26.43,26.46,26.43,26.46,15200.0,17.3128,17.3324,17.3128,17.3324,15200.0
2011-12-20 11:20:00,26.46,26.47,26.44,26.46,21800.0,17.3324,17.339,17.3193,17.3324,21800.0
2011-12-20 11:25:00,26.46,26.46,26.43,26.44,24400.0,17.3324,17.3324,17.3128,17.3193,24400.0
2011-12-20 11:30:00,26.45,26.46,26.43,26.45,30600.0,17.3259,17.3324,17.3128,17.3259,30600.0
2011-12-20 11:35:00,26.45,26.46,26.42,26.42,23400.0,17.3259,17.3324,17.3062,17.3062,23400.0
2011-12-20 11:40:00,26.42,26.43,26.39,26.39,28200.0,17.3062,17.3128,17.2866,17.2866,28200.0
2011-12-20 11:45:00,26.38,26.42,26.38,26.42,26600.0,17.28,17.3062,17.28,17.3062,26600.0
2011-12-20 11:50:00,26.42,26.43,26.36,26.38,27200.0,17.3062,17.3128,17.2669,17.28,27200.0
2011-12-20 11:55:00,26.38,26.38,26.34,26.34,20200.0,17.28,17.28,17.2538,17.2538,20200.0
2011-12-20 12:00:00,26.34,26.34,26.31,26.31,38000.0,17.2538,17.2538,17.2342,17.2342,38000.0
2011-12-20 12:05:00,26.31,26.31,26.3,26.3,24000.0,17.2342,17.2342,17.2276,17.2276,24000.0
2011-12-20 12:10:00,26.3,26.31,26.29,26.29,24400.0,17.2276,17.2342,17.2211,17.2211,24400.0
2011-12-20 12:15:00,26.29,26.32,26.29,26.31,24200.0,17.2211,17.2407,17.2211,17.2342,24200.0
2011-12-20 12:20:00,26.31,26.33,26.3,26.32,25800.0,17.2342,17.2473,17.2276,17.2407,25800.0
2011-12-20 12:25:00,26.32,26.34,26.31,26.32,33800.0,17.2407,17.2538,17.2342,17.2407,33800.0
2011-12-20 12:30:00,26.32,26.32,26.29,26.3,20400.0,17.2407,17.2407,17.2211,17.2276,20400.0
2011-12-20 12:35:00,26.31,26.32,26.3,26.31,18800.0,17.2342,17.2407,17.2276,17.2342,18800.0
2011-12-20 12:40:00,26.3,26.32,26.29,26.31,20000.0,17.2276,17.2407,17.2211,17.2342,20000.0
2011-12-20 12:45:00,26.31,26.33,26.31,26.32,18400.0,17.2342,17.2473,17.2342,17.2407,18400.0
2011-12-20 12:50:00,26.32,26.35,26.32,26.35,36200.0,17.2407,17.2604,17.2407,17.2604,36200.0
2011-12-20 12:55:00,26.35,26.35,26.31,26.32,48800.0,17.2604,17.2604,17.2342,17.2407,48800.0
2011-12-20 13:00:00,26.32,26.4,26.32,26.38,39600.0,17.2407,17.2931,17.2407,17.28,39600.0
2011-12-20 13:05:00,26.38,26.42,26.37,26.42,26600.0,17.28,17.3062,17.2735,17.3062,26600.0
2011-12-20 13:10:00,26.42,26.42,26.35,26.36,16800.0,17.3062,17.3062,17.2604,17.2669,16800.0
2011-12-20 13:15:00,26.36,26.37,26.36,26.37,8000.0,17.2669,17.2735,17.2669,17.2735,8000.0
2011-12-20 13:20:00,26.37,26.43,26.37,26.43,34000.0,17.2735,17.3128,17.2735,17.3128,34000.0
2011-12-20 13:25:00,26.43,26.44,26.41,26.42,19800.0,17.3128,17.3193,17.2997,17.3062,19800.0
2011-12-20 13:30:00,26.41,26.44,26.41,26.43,19400.0,17.2997,17.3193,17.2997,17.3128,19400.0
2011-12-20 13:35:00,26.43,26.46,26.43,26.45,15600.0,17.3128,17.3324,17.3128,17.3259,15600.0
2011-12-20 13:40:00,26.45,26.46,26.45,26.46,14400.0,17.3259,17.3324,17.3259,17.3324,14400.0
2011-12-20 13:45:00,26.46,26.49,26.46,26.49,28800.0,17.3324,17.3521,17.3324,17.3521,28800.0
2011-12-20 13:50:00,26.49,26.51,26.49,26.51,15800.0,17.3521,17.3652,17.3521,17.3652,15800.0
2011-12-20 13:55:00,26.51,26.52,26.49,26.49,23000.0,17.3652,17.3717,17.3521,17.3521,23000.0
2011-12-20 14:00:00,26.5,26.5,26.45,26.45,27000.0,17.3586,17.3586,17.3259,17.3259,27000.0
2011-12-20 14:05:00,26.45,26.47,26.43,26.47,28000.0,17.3259,17.339,17.3128,17.339,28000.0
2011-12-20 14:10:00,26.46,26.47,26.45,26.46,21600.0,17.3324,17.339,17.3259,17.3324,21600.0
2011-12-20 14:15:00,26.46,26.46,26.43,26.46,20800.0,17.3324,17.3324,17.3128,17.3324,20800.0
2011-12-20 14:20:00,26.45,26.46,26.43,26.46,13000.0,17.3259,17.3324,17.3128,17.3324,13000.0
2011-12-20 14:25:00,26.46,26.47,26.46,26.46,23800.0,17.3324,17.339,17.3324,17.3324,23800.0
2011-12-20 14:30:00,26.46,26.49,26.46,26.49,21200.0,17.3324,17.3521,17.3324,17.3521,21200.0
2011-12-20 14:35:00,26.49,26.49,26.47,26.48,29200.0,17.3521,17.3521,17.339,17.3455,29200.0
2011-12-20 14:40:00,26.48,26.53,26.47,26.53,45000.0,17.3455,17.3783,17.339,17.3783,45000.0
2011-12-20 14:45:00,26.53,26.53,26.48,26.49,29000.0,17.3783,17.3783,17.3455,17.3521,29000.0
2011-12-20 14:50:00,26.49,26.5,26.47,26.48,31600.0,17.3521,17.3586,17.339,17.3455,31600.0
2011-12-20 14:55:00,26.49,26.49,26.47,26.49,19800.0,17.3521,17.3521,17.339,17.3521,19800.0
2011-12-20 15:00:00,26.48,26.49,26.48,26.49,29000.0,17.3455,17.3521,17.3455,17.3521,29000.0
2011-12-20 15:05:00,26.49,26.52,26.47,26.52,31800.0,17.3521,17.3717,17.339,17.3717,31800.0
2011-12-20 15:10:00,26.51,26.52,26.5,26.5,39000.0,17.3652,17.3717,17.3586,17.3586,39000.0
2011-12-20 15:15:00,26.5,26.54,26.5,26.52,56800.0,17.3586,17.3848,17.3586,17.3717,56800.0
2011-12-20 15:20:00,26.52,26.53,26.5,26.51,28200.0,17.3717,17.3783,17.3586,17.3652,28200.0
2011-12-20 15:25:00,26.51,26.54,26.5,26.53,46800.0,17.3652,17.3848,17.3586,17.3783,46800.0
2011-12-20 15:30:00,26.53,26.53,26.5,26.5,49600.0,17.3783,17.3783,17.3586,17.3586,49600.0
2011-12-20 15:35:00,26.5,26.54,26.49,26.53,60200.0,17.3586,17.3848,17.3521,17.3783,60200.0
2011-12-20 15:40:00,26.52,26.55,26.5,26.52,78000.0,17.3717,17.3914,17.3586,17.3717,78000.0
2011-12-20 15:45:00,26.53,26.57,26.53,26.55,112200.0,17.3783,17.4045,17.3783,17.3914,112200.0
2011-12-20 15:50:00,26.54,26.55,26.54,26.54,65400.0,17.3848,17.3914,17.3848,17.3848,65400.0
2011-12-20 15:55:00,26.55,26.58,26.54,26.55,235600.0,17.3914,17.411,17.3848,17.3914,235600.0
2011-12-21 09:30:00,26.64,26.68,26.58,26.64,58400.0,17.4503,17.4765,17.411,17.4503,58400.0
2011-12-21 09:35:00,26.64,26.74,26.63,26.74,103400.0,17.4503,17.5158,17.4438,17.5158,103400.0
2011-12-21 09:40:00,26.73,26.75,26.69,26.75,90600.0,17.5093,17.5224,17.4831,17.5224,90600.0
2011-12-21 09:45:00,26.75,26.79,26.74,26.77,32000.0,17.5224,17.5486,17.5158,17.5355,32000.0
2011-12-21 09:50:00,26.78,26.79,26.77,26.77,21600.0,17.542,17.5486,17.5355,17.5355,21600.0
2011-12-21 09:55:00,26.77,26.77,26.72,26.72,19400.0,17.5355,17.5355,17.5027,17.5027,19400.0
2011-12-21 10:00:00,26.73,26.77,26.71,26.75,27200.0,17.5093,17.5355,17.4962,17.5224,27200.0
2011-12-21 10:05:00,26.74,26.77,26.74,26.74,27400.0,17.5158,17.5355,17.5158,17.5158,27400.0
2011-12-21 10:10:00,26.74,26.77,26.73,26.75,29600.0,17.5158,17.5355,17.5093,17.5224,29600.0
2011-12-21 10:15:00,26.75,26.8,26.73,26.78,52200.0,17.5224,17.5551,17.5093,17.542,52200.0
2011-12-21 10:20:00,26.78,26.83,26.77,26.82,66400.0,17.542,17.5748,17.5355,17.5682,66400.0
2011-12-21 10:25:00,26.82,26.83,26.79,26.8,43400.0,17.5682,17.5748,17.5486,17.5551,43400.0
2011-12-21 10:30:00,26.8,26.88,26.79,26.88,35000.0,17.5551,17.6076,17.5486,17.6076,35000.0
2011-12-21 10:35:00,26.88,26.9,26.88,26.9,40200.0,17.6076,17.6207,17.6076,17.6207,40200.0
2011-12-21 10:40:00,26.9,26.92,26.85,26.85,143800.0,17.6207,17.6338,17.5879,17.5879,143800.0
2011-12-21 10:45:00,26.85,26.9,26.84,26.9,30200.0,17.5879,17.6207,17.5813,17.6207,30200.0
2011-12-21 10:50:00,26.9,26.9,26.85,26.86,39400.0,17.6207,17.6207,17.5879,17.5944,39400.0
2011-12-21 10:55:00,26.85,26.89,26.85,26.88,48600.0,17.5879,17.6141,17.5879,17.6076,48600.0
2011-12-21 11:00:00,26.88,26.89,26.86,26.87,16600.0,17.6076,17.6141,17.5944,17.601,16600.0
2011-12-21 11:05:00,26.86,26.9,26.85,26.89,23800.0,17.5944,17.6207,17.5879,17.6141,23800.0
2011-12-21 11:10:00,26.89,26.89,26.86,26.86,21600.0,17.6141,17.6141,17.5944,17.5944,21600.0
2011-12-21 11:15:00,26.86,26.86,26.84,26.85,15000.0,17.5944,17.5944,17.5813,17.5879,15000.0
2011-12-21 11:20:00,26.85,26.89,26.85,26.88,21800.0,17.5879,17.6141,17.5879,17.6076,21800.0
2011-12-21 11:25:00,26.88,26.89,26.87,26.88,15000.0,17.6076,17.6141,17.601,17.6076,15000.0
2011-12-21 11:30:00,26.88,26.92,26.87,26.91,21000.0,17.6076,17.6338,17.601,17.6272,21000.0
2011-12-21 11:35:00,26.91,26.94,26.91,26.93,17000.0,17.6272,17.6469,17.6272,17.6403,17000.0
2011-12-21 11:40:00,26.93,26.96,26.92,26.96,20000.0,17.6403,17.66,17.6338,17.66,20000.0
2011-12-21 11:45:00,26.96,26.98,26.95,26.97,18800.0,17.66,17.6731,17.6534,17.6665,18800.0
2011-12-21 11:50:00,26.97,26.98,26.95,26.97,23600.0,17.6665,17.6731,17.6534,17.6665,23600.0
2011-12-21 11:55:00,26.96,26.99,26.95,26.96,43000.0,17.66,17.6796,17.6534,17.66,43000.0
2011-12-21 12:00:00,26.96,26.97,26.87,26.87,59600.0,17.66,17.6665,17.601,17.601,59600.0
2011-12-21 12:05:00,26.88,26.92,26.86,26.87,36200.0,17.6076,17.6338,17.5944,17.601,36200.0
2011-12-21 12:10:00,26.88,26.93,26.86,26.93,20000.0,17.6076,17.6403,17.5944,17.6403,20000.0
2011-12-21 12:15:00,26.94,26.99,26.93,26.97,15000.0,17.6469,17.6796,17.6403,17.6665,15000.0
2011-12-21 12:20:00,26.97,26.98,26.92,26.92,9800.0,17.6665,17.6731,17.6338,17.6338,9800.0
2011-12-21 12:25:00,26.91,26.93,26.88,26.89,12000.0,17.6272,17.6403,17.6076,17.6141,12000.0
2011-12-21 12:30:00,26.89,26.9,26.88,26.88,6800.0,17.6141,17.6207,17.6076,17.6076,6800.0
2011-12-21 12:35:00,26.88,26.91,26.88,26.91,33400.0,17.6076,17.6272,17.6076,17.6272,33400.0
2011-12-21 12:40:00,26.91,26.93,26.91,26.93,11400.0,17.6272,17.6403,17.6272,17.6403,11400.0
2011-12-21 12:45:00,26.92,26.99,26.92,26.99,46000.0,17.6338,17.6796,17.6338,17.6796,46000.0
2011-12-21 12:50:00,26.99,27.0,26.98,26.99,10400.0,17.6796,17.6862,17.6731,17.6796,10400.0
2011-12-21 12:55:00,26.99,27.04,26.99,27.04,21800.0,17.6796,17.7124,17.6796,17.7124,21800.0
2011-12-21 13:00:00,27.04,27.1,27.04,27.07,36600.0,17.7124,17.7517,17.7124,17.732,36600.0
2011-12-21 13:05:00,27.07,27.09,27.05,27.06,22000.0,17.732,17.7451,17.7189,17.7255,22000.0
2011-12-21 13:10:00,27.06,27.08,27.06,27.06,10200.0,17.7255,17.7386,17.7255,17.7255,10200.0
2011-12-21 13:15:00,27.05,27.05,27.03,27.05,13200.0,17.7189,17.7189,17.7058,17.7189,13200.0
2011-12-21 13:20:00,27.05,27.05,27.05,27.05,5600.0,17.7189,17.7189,17.7189,17.7189,5600.0
2011-12-21 13:25:00,27.05,27.09,27.05,27.09,30400.0,17.7189,17.7451,17.7189,17.7451,30400.0
2011-12-21 13:30:00,27.08,27.09,27.06,27.06,18000.0,17.7386,17.7451,17.7255,17.7255,18000.0
2011-12-21 13:35:00,27.07,27.07,27.05,27.06,35400.0,17.732,17.732,17.7189,17.7255,35400.0
2011-12-21 13:40:00,27.06,27.06,27.02,27.02,17600.0,17.7255,17.7255,17.6993,17.6993,17600.0
2011-12-21 13:45:00,27.03,27.04,27.02,27.03,10000.0,17.7058,17.7124,17.6993,17.7058,10000.0
2011-12-21 13:50:00,27.03,27.11,27.03,27.1,122200.0,17.7058,17.7582,17.7058,17.7517,122200.0
2011-12-21 13:55:00,27.1,27.1,27.08,27.1,14800.0,17.7517,17.7517,17.7386,17.7517,14800.0
2011-12-21 14:00:00,27.1,27.13,27.1,27.11,28000.0,17.7517,17.7713,17.7517,17.7582,28000.0
2011-12-21 14:05:00,27.13,27.13,27.11,27.11,15600.0,17.7713,17.7713,17.7582,17.7582,15600.0
2011-12-21 14:10:00,27.11,27.11,27.1,27.11,16400.0,17.7582,17.7582,17.7517,17.7582,16400.0
2011-12-21 14:15:00,27.11,27.11,27.1,27.11,11600.0,17.7582,17.7582,17.7517,17.7582,11600.0
2011-12-21 14:20:00,27.11,27.12,27.11,27.11,13000.0,17.7582,17.7648,17.7582,17.7582,13000.0
2011-12-21 14:25:00,27.11,27.12,27.1,27.11,18400.0,17.7582,17.7648,17.7517,17.7582,18400.0
2011-12-21 14:30:00,27.11,27.11,27.1,27.11,60800.0,17.7582,17.7582,17.7517,17.7582,60800.0
2011-12-21 14:35:00,27.11,27.13,27.11,27.13,105400.0,17.7582,17.7713,17.7582,17.7713,105400.0
2011-12-21 14:40:00,27.13,27.18,27.13,27.18,32200.0,17.7713,17.8041,17.7713,17.8041,32200.0
2011-12-21 14:45:00,27.18,27.26,27.17,27.26,56400.0,17.8041,17.8565,17.7975,17.8565,56400.0
2011-12-21 14:50:00,27.25,27.26,27.2,27.2,67000.0,17.8499,17.8565,17.8172,17.8172,67000.0
2011-12-21 14:55:00,27.2,27.21,27.17,27.17,30400.0,17.8172,17.8237,17.7975,17.7975,30400.0
2011-12-21 15:00:00,27.17,27.18,27.16,27.17,32600.0,17.7975,17.8041,17.791,17.7975,32600.0
2011-12-21 15:05:00,27.16,27.21,27.15,27.21,83600.0,17.791,17.8237,17.7844,17.8237,83600.0
2011-12-21 15:10:00,27.22,27.25,27.2,27.24,35600.0,17.8303,17.8499,17.8172,17.8434,35600.0
2011-12-21 15:15:00,27.24,27.26,27.24,27.25,35000.0,17.8434,17.8565,17.8434,17.8499,35000.0
2011-12-21 15:20:00,27.25,27.25,27.24,27.25,33200.0,17.8499,17.8499,17.8434,17.8499,33200.0
2011-12-21 15:25:00,27.24,27.25,27.21,27.21,26200.0,17.8434,17.8499,17.8237,17.8237,26200.0
2011-12-21 15:30:00,27.21,27.25,27.21,27.22,39200.0,17.8237,17.8499,17.8237,17.8303,39200.0
2011-12-21 15:35:00,27.21,27.23,27.2,27.22,61600.0,17.8237,17.8368,17.8172,17.8303,61600.0
2011-12-21 15:40:00,27.22,27.24,27.18,27.21,50800.0,17.8303,17.8434,17.8041,17.8237,50800.0
2011-12-21 15:45:00,27.2,27.2,27.12,27.14,99800.0,17.8172,17.8172,17.7648,17.7779,99800.0
2011-12-21 15:50:00,27.14,27.15,27.09,27.13,101400.0,17.7779,17.7844,17.7451,17.7713,101400.0
2011-12-21 15:55:00,27.13,27.18,27.12,27.17,143800.0,17.7713,17.8041,17.7648,17.7975,143800.0
2011-12-22 09:30:00,27.18,27.2,27.12,27.13,33000.0,17.8041,17.8172,17.7648,17.7713,33000.0
2011-12-22 09:35:00,27.13,27.18,27.13,27.17,28600.0,17.7713,17.8041,17.7713,17.7975,28600.0
2011-12-22 09:40:00,27.17,27.2,27.16,27.2,32000.0,17.7975,17.8172,17.791,17.8172,32000.0
2011-12-22 09:45:00,27.21,27.24,27.18,27.19,15200.0,17.8237,17.8434,17.8041,17.8106,15200.0
2011-12-22 09:50:00,27.2,27.2,27.17,27.18,10200.0,17.8172,17.8172,17.7975,17.8041,10200.0
2011-12-22 09:55:00,27.17,27.19,27.14,27.14,21200.0,17.7975,17.8106,17.7779,17.7779,21200.0
2011-12-22 10:00:00,27.14,27.16,27.13,27.13,41000.0,17.7779,17.791,17.7713,17.7713,41000.0
2011-12-22 10:05:00,27.13,27.14,27.11,27.11,15600.0,17.7713,17.7779,17.7582,17.7582,15600.0
2011-12-22 10:10:00,27.11,27.13,27.1,27.11,18200.0,17.7582,17.7713,17.7517,17.7582,18200.0
2011-12-22 10:15:00,27.11,27.14,27.11,27.14,10200.0,17.7582,17.7779,17.7582,17.7779,10200.0
2011-12-22 10:20:00,27.14,27.14,27.12,27.13,12400.0,17.7779,17.7779,17.7648,17.7713,12400.0
2011-12-22 10:25:00,27.13,27.15,27.12,27.13,19200.0,17.7713,17.7844,17.7648,17.7713,19200.0
2011-12-22 10:30:00,27.13,27.14,27.11,27.12,29000.0,17.7713,17.7779,17.7582,17.7648,29000.0
2011-12-22 10:35:00,27.11,27.11,27.08,27.08,24800.0,17.7582,17.7582,17.7386,17.7386,24800.0
2011-12-22 10:40:00,27.09,27.11,27.08,27.11,16800.0,17.7451,17.7582,17.7386,17.7582,16800.0
2011-12-22 10:45:00,27.11,27.13,27.08,27.11,21000.0,17.7582,17.7713,17.7386,17.7582,21000.0
2011-12-22 10:50:00,27.11,27.11,27.1,27.1,19000.0,17.7582,17.7582,17.7517,17.7517,19000.0
2011-12-22 10:55:00,27.1,27.13,27.09,27.11,17600.0,17.7517,17.7713,17.7451,17.7582,17600.0
2011-12-22 11:00:00,27.11,27.15,27.11,27.13,18200.0,17.7582,17.7844,17.7582,17.7713,18200.0
2011-12-22 11:05:00,27.13,27.14,27.08,27.09,12200.0,17.7713,17.7779,17.7386,17.7451,12200.0
2011-12-22 11:10:00,27.09,27.09,27.06,27.06,14000.0,17.7451,17.7451,17.7255,17.7255,14000.0
2011-12-22 11:15:00,27.06,27.08,27.05,27.06,16600.0,17.7255,17.7386,17.7189,17.7255,16600.0
2011-12-22 11:20:00,27.06,27.06,27.02,27.03,10000.0,17.7255,17.7255,17.6993,17.7058,10000.0
2011-12-22 11:25:00,27.03,27.04,26.98,27.0,26600.0,17.7058,17.7124,17.6731,17.6862,26600.0
2011-12-22 11:30:00,27.0,27.02,26.97,26.98,10000.0,17.6862,17.6993,17.6665,17.6731,10000.0
2011-12-22 11:35:00,26.98,27.04,26.97,27.03,16000.0,17.6731,17.7124,17.6665,17.7058,16000.0
2011-12-22 11:40:00,27.04,27.05,27.03,27.05,11000.0,17.7124,17.7189,17.7058,17.7189,11000.0
2011-12-22 11:45:00,27.04,27.06,27.03,27.05,21800.0,17.7124,17.7255,17.7058,17.7189,21800.0
2011-12-22 11:50:00,27.05,27.06,27.04,27.04,13000.0,17.7189,17.7255,17.7124,17.7124,13000.0
2011-12-22 11:55:00,27.03,27.04,27.02,27.04,10000.0,17.7058,17.7124,17.6993,17.7124,10000.0
2011-12-22 12:00:00,27.05,27.06,27.04,27.06,7200.0,17.7189,17.7255,17.7124,17.7255,7200.0
2011-12-22 12:05:00,27.06,27.07,27.04,27.05,7200.0,17.7255,17.732,17.7124,17.7189,7200.0
2011-12-22 12:10:00,27.05,27.05,27.04,27.04,8400.0,17.7189,17.7189,17.7124,17.7124,8400.0
2011-12-22 12:15:00,27.04,27.06,27.04,27.06,7400.0,17.7124,17.7255,17.7124,17.7255,7400.0
2011-12-22 12:20:00,27.06,27.07,27.05,27.07,14800.0,17.7255,17.732,17.7189,17.732,14800.0
2011-12-22 12:25:00,27.07,27.11,27.07,27.11,11800.0,17.732,17.7582,17.732,17.7582,11800.0
2011-12-22 12:30:00,27.12,27.12,27.11,27.12,6400.0,17.7648,17.7648,17.7582,17.7648,6400.0
2011-12-22 12:35:00,27.11,27.13,27.11,27.13,7800.0,17.7582,17.7713,17.7582,17.7713,7800.0
2011-12-22 12:40:00,27.12,27.13,27.11,27.11,6000.0,17.7648,17.7713,17.7582,17.7582,6000.0
2011-12-22 12:45:00,27.11,27.13,27.09,27.11,13800.0,17.7582,17.7713,17.7451,17.7582,13800.0
2011-12-22 12:50:00,27.11,27.13,27.11,27.13,8600.0,17.7582,17.7713,17.7582,17.7713,8600.0
2011-12-22 12:55:00,27.12,27.14,27.12,27.13,5600.0,17.7648,17.7779,17.7648,17.7713,5600.0
2011-12-22 13:00:00,27.13,27.14,27.11,27.13,19000.0,17.7713,17.7779,17.7582,17.7713,19000.0
2011-12-22 13:05:00,27.14,27.15,27.14,27.15,12800.0,17.7779,17.7844,17.7779,17.7844,12800.0
2011-12-22 13:10:00,27.15,27.16,27.15,27.15,6000.0,17.7844,17.791,17.7844,17.7844,6000.0
2011-12-22 13:15:00,27.16,27.16,27.14,27.15,5400.0,17.791,17.791,17.7779,17.7844,5400.0
2011-12-22 13:20:00,27.15,27.15,27.13,27.15,12600.0,17.7844,17.7844,17.7713,17.7844,12600.0
2011-12-22 13:25:00,27.15,27.17,27.15,27.16,7200.0,17.7844,17.7975,17.7844,17.791,7200.0
2011-12-22 13:30:00,27.16,27.17,27.16,27.16,12200.0,17.791,17.7975,17.791,17.791,12200.0
2011-12-22 13:35:00,27.16,27.16,27.14,27.15,19000.0,17.791,17.791,17.7779,17.7844,19000.0
2011-12-22 13:40:00,27.15,27.16,27.14,27.16,7600.0,17.7844,17.791,17.7779,17.791,7600.0
2011-12-22 13:45:00,27.16,27.16,27.15,27.15,14400.0,17.791,17.791,17.7844,17.7844,14400.0
2011-12-22 13:50:00,27.15,27.16,27.14,27.14,13800.0,17.7844,17.791,17.7779,17.7779,13800.0
2011-12-22 13:55:00,27.15,27.15,27.11,27.12,20800.0,17.7844,17.7844,17.7582,17.7648,20800.0
2011-12-22 14:00:00,27.12,27.13,27.11,27.11,8800.0,17.7648,17.7713,17.7582,17.7582,8800.0
2011-12-22 14:05:00,27.11,27.11,27.11,27.11,8000.0,17.7582,17.7582,17.7582,17.7582,8000.0
2011-12-22 14:10:00,27.11,27.12,27.11,27.11,8600.0,17.7582,17.7648,17.7582,17.7582,8600.0
2011-12-22 14:15:00,27.11,27.11,27.1,27.1,12800.0,17.7582,17.7582,17.7517,17.7517,12800.0
2011-12-22 14:20:00,27.1,27.11,27.09,27.1,11000.0,17.7517,17.7582,17.7451,17.7517,11000.0
2011-12-22 14:25:00,27.1,27.11,27.1,27.1,16200.0,17.7517,17.7582,17.7517,17.7517,16200.0
2011-12-22 14:30:00,27.11,27.11,27.11,27.11,9800.0,17.7582,17.7582,17.7582,17.7582,9800.0
2011-12-22 14:35:00,27.11,27.12,27.11,27.11,10400.0,17.7582,17.7648,17.7582,17.7582,10400.0
2011-12-22 14:40:00,27.11,27.11,27.1,27.11,11400.0,17.7582,17.7582,17.7517,17.7582,11400.0
2011-12-22 14:45:00,27.11,27.11,27.08,27.09,16000.0,17.7582,17.7582,17.7386,17.7451,16000.0
2011-12-22 14:50:00,27.08,27.1,27.07,27.09,19000.0,17.7386,17.7517,17.732,17.7451,19000.0
2011-12-22 14:55:00,27.09,27.09,27.06,27.07,18400.0,17.7451,17.7451,17.7255,17.732,18400.0
2011-12-22 15:00:00,27.08,27.08,27.06,27.07,22600.0,17.7386,17.7386,17.7255,17.732,22600.0
2011-12-22 15:05:00,27.08,27.1,27.08,27.09,21400.0,17.7386,17.7517,17.7386,17.7451,21400.0
2011-12-22 15:10:00,27.09,27.1,27.08,27.1,22200.0,17.7451,17.7517,17.7386,17.7517,22200.0
2011-12-22 15:15:00,27.1,27.11,27.08,27.11,22600.0,17.7517,17.7582,17.7386,17.7582,22600.0
2011-12-22 15:20:00,27.1,27.13,27.09,27.11,21000.0,17.7517,17.7713,17.7451,17.7582,21000.0
2011-12-22 15:25:00,27.11,27.12,27.1,27.11,27800.0,17.7582,17.7648,17.7517,17.7582,27800.0
2011-12-22 15:30:00,27.11,27.11,27.08,27.08,28800.0,17.7582,17.7582,17.7386,17.7386,28800.0
2011-12-22 15:35:00,27.08,27.11,27.07,27.07,31800.0,17.7386,17.7582,17.732,17.732,31800.0
2011-12-22 15:40:00,27.07,27.09,27.06,27.06,36400.0,17.732,17.7451,17.7255,17.7255,36400.0
2011-12-22 15:45:00,27.06,27.06,27.04,27.04,50600.0,17.7255,17.7255,17.7124,17.7124,50600.0
2011-12-22 15:50:00,27.04,27.07,27.04,27.06,51200.0,17.7124,17.732,17.7124,17.7255,51200.0
2011-12-22 15:55:00,27.06,27.07,27.02,27.06,108800.0,17.7255,17.732,17.6993,17.7255,108800.0
2011-12-23 09:30:00,27.18,27.27,27.13,27.27,25200.0,17.8041,17.863,17.7713,17.863,25200.0
2011-12-23 09:35:00,27.26,27.27,27.18,27.25,27400.0,17.8565,17.863,17.8041,17.8499,27400.0
2011-12-23 09:40:00,27.25,27.36,27.25,27.36,14800.0,17.8499,17.922,17.8499,17.922,14800.0
2011-12-23 09:45:00,27.36,27.37,27.33,27.35,9600.0,17.922,17.9285,17.9023,17.9154,9600.0
2011-12-23 09:50:00,27.35,27.36,27.33,27.34,3800.0,17.9154,17.922,17.9023,17.9089,3800.0
2011-12-23 09:55:00,27.34,27.36,27.32,27.35,17200.0,17.9089,17.922,17.8958,17.9154,17200.0
2011-12-23 10:00:00,27.34,27.36,27.33,27.36,14800.0,17.9089,17.922,17.9023,17.922,14800.0
2011-12-23 10:05:00,27.36,27.43,27.36,27.4,20000.0,17.922,17.9678,17.922,17.9482,20000.0
2011-12-23 10:10:00,27.39,27.42,27.39,27.42,28000.0,17.9416,17.9613,17.9416,17.9613,28000.0
2011-12-23 10:15:00,27.42,27.49,27.42,27.46,47800.0,17.9613,18.0071,17.9613,17.9875,47800.0
2011-12-23 10:20:00,27.46,27.47,27.45,27.45,15600.0,17.9875,17.994,17.9809,17.9809,15600.0
2011-12-23 10:25:00,27.45,27.47,27.45,27.45,14400.0,17.9809,17.994,17.9809,17.9809,14400.0
2011-12-23 10:30:00,27.45,27.47,27.43,27.45,9200.0,17.9809,17.994,17.9678,17.9809,9200.0
2011-12-23 10:35:00,27.45,27.45,27.43,27.43,5000.0,17.9809,17.9809,17.9678,17.9678,5000.0
2011-12-23 10:40:00,27.43,27.43,27.4,27.4,4000.0,17.9678,17.9678,17.9482,17.9482,4000.0
2011-12-23 10:45:00,27.4,27.43,27.4,27.43,3200.0,17.9482,17.9678,17.9482,17.9678,3200.0
2011-12-23 10:50:00,27.42,27.44,27.42,27.42,36600.0,17.9613,17.9744,17.9613,17.9613,36600.0
2011-12-23 10:55:00,27.41,27.43,27.4,27.43,21800.0,17.9547,17.9678,17.9482,17.9678,21800.0
2011-12-23 11:00:00,27.43,27.43,27.41,27.43,9600.0,17.9678,17.9678,17.9547,17.9678,9600.0
2011-12-23 11:05:00,27.43,27.43,27.43,27.43,1200.0,17.9678,17.9678,17.9678,17.9678,1200.0
2011-12-23 11:10:00,27.42,27.45,27.42,27.45,9400.0,17.9613,17.9809,17.9613,17.9809,9400.0
2011-12-23 11:15:00,27.45,27.45,27.43,27.43,9200.0,17.9809,17.9809,17.9678,17.9678,9200.0
2011-12-23 11:20:00,27.43,27.44,27.42,27.43,17000.0,17.9678,17.9744,17.9613,17.9678,17000.0
2011-12-23 11:25:00,27.42,27.43,27.4,27.43,8600.0,17.9613,17.9678,17.9482,17.9678,8600.0
2011-12-23 11:30:00,27.43,27.45,27.42,27.45,9600.0,17.9678,17.9809,17.9613,17.9809,9600.0
2011-12-23 11:35:00,27.45,27.45,27.41,27.43,20600.0,17.9809,17.9809,17.9547,17.9678,20600.0
2011-12-23 11:40:00,27.43,27.44,27.43,27.43,4800.0,17.9678,17.9744,17.9678,17.9678,4800.0
2011-12-23 11:45:00,27.43,27.43,27.42,27.43,7200.0,17.9678,17.9678,17.9613,17.9678,7200.0
2011-12-23 11:50:00,27.42,27.43,27.42,27.43,600.0,17.9613,17.9678,17.9613,17.9678,600.0
2011-12-23 11:55:00,27.43,27.43,27.42,27.43,3800.0,17.9678,17.9678,17.9613,17.9678,3800.0
2011-12-23 12:00:00,27.43,27.43,27.41,27.41,9400.0,17.9678,17.9678,17.9547,17.9547,9400.0
2011-12-23 12:05:00,27.41,27.43,27.41,27.42,11800.0,17.9547,17.9678,17.9547,17.9613,11800.0
2011-12-23 12:10:00,27.41,27.43,27.41,27.42,14000.0,17.9547,17.9678,17.9547,17.9613,14000.0
2011-12-23 12:15:00,27.42,27.43,27.42,27.42,7200.0,17.9613,17.9678,17.9613,17.9613,7200.0
2011-12-23 12:20:00,27.42,27.43,27.42,27.43,10400.0,17.9613,17.9678,17.9613,17.9678,10400.0
2011-12-23 12:25:00,27.43,27.43,27.41,27.42,6200.0,17.9678,17.9678,17.9547,17.9613,6200.0
2011-12-23 12:30:00,27.42,27.43,27.42,27.42,10000.0,17.9613,17.9678,17.9613,17.9613,10000.0
2011-12-23 12:35:00,27.42,27.42,27.41,27.42,5400.0,17.9613,17.9613,17.9547,17.9613,5400.0
2011-12-23 12:40:00,27.42,27.43,27.42,27.42,6000.0,17.9613,17.9678,17.9613,17.9613,6000.0
2011-12-23 12:45:00,27.41,27.42,27.41,27.42,3400.0,17.9547,17.9613,17.9547,17.9613,3400.0
2011-12-23 12:50:00,27.42,27.42,27.41,27.41,4600.0,17.9613,17.9613,17.9547,17.9547,4600.0
2011-12-23 12:55:00,27.41,27.43,27.41,27.41,8800.0,17.9547,17.9678,17.9547,17.9547,8800.0
2011-12-23 13:00:00,27.41,27.42,27.41,27.41,7600.0,17.9547,17.9613,17.9547,17.9547,7600.0
2011-12-23 13:05:00,27.4,27.41,27.4,27.4,15000.0,17.9482,17.9547,17.9482,17.9482,15000.0
2011-12-23 13:10:00,27.41,27.41,27.41,27.41,2200.0,17.9547,17.9547,17.9547,17.9547,2200.0
2011-12-23 13:15:00,27.42,27.42,27.4,27.4,5600.0,17.9613,17.9613,17.9482,17.9482,5600.0
2011-12-23 13:20:00,27.4,27.41,27.4,27.41,7600.0,17.9482,17.9547,17.9482,17.9547,7600.0
2011-12-23 13:25:00,27.41,27.41,27.4,27.41,4800.0,17.9547,17.9547,17.9482,17.9547,4800.0
2011-12-23 13:30:00,27.41,27.41,27.4,27.4,3400.0,17.9547,17.9547,17.9482,17.9482,3400.0
2011-12-23 13:35:00,27.4,27.4,27.36,27.36,13600.0,17.9482,17.9482,17.922,17.922,13600.0
2011-12-23 13:40:00,27.36,27.36,27.36,27.36,6200.0,17.922,17.922,17.922,17.922,6200.0
2011-12-23 13:45:00,27.35,27.35,27.34,27.34,4600.0,17.9154,17.9154,17.9089,17.9089,4600.0
2011-12-23 13:50:00,27.35,27.35,27.35,27.35,2800.0,17.9154,17.9154,17.9154,17.9154,2800.0
2011-12-23 13:55:00,27.35,27.36,27.33,27.33,5000.0,17.9154,17.922,17.9023,17.9023,5000.0
2011-12-23 14:00:00,27.34,27.35,27.34,27.34,9000.0,17.9089,17.9154,17.9089,17.9089,9000.0
2011-12-23 14:05:00,27.34,27.36,27.34,27.36,3600.0,17.9089,17.922,17.9089,17.922,3600.0
2011-12-23 14:10:00,27.36,27.37,27.36,27.36,12000.0,17.922,17.9285,17.922,17.922,12000.0
2011-12-23 14:15:00,27.36,27.36,27.36,27.36,8600.0,17.922,17.922,17.922,17.922,8600.0
2011-12-23 14:20:00,27.35,27.36,27.34,27.35,3600.0,17.9154,17.922,17.9089,17.9154,3600.0
2011-12-23 14:25:00,27.35,27.35,27.33,27.33,4400.0,17.9154,17.9154,17.9023,17.9023,4400.0
2011-12-23 14:30:00,27.33,27.34,27.32,27.32,12600.0,17.9023,17.9089,17.8958,17.8958,12600.0
2011-12-23 14:35:00,27.32,27.32,27.31,27.31,6800.0,17.8958,17.8958,17.8892,17.8892,6800.0
2011-12-23 14:40:00,27.31,27.32,27.31,27.31,5800.0,17.8892,17.8958,17.8892,17.8892,5800.0
2011-12-23 14:45:00,27.32,27.32,27.31,27.31,3800.0,17.8958,17.8958,17.8892,17.8892,3800.0
2011-12-23 14:50:00,27.31,27.33,27.31,27.32,9000.0,17.8892,17.9023,17.8892,17.8958,9000.0
2011-12-23 14:55:00,27.32,27.32,27.3,27.31,2800.0,17.8958,17.8958,17.8827,17.8892,2800.0
2011-12-23 15:00:00,27.31,27.33,27.31,27.33,9400.0,17.8892,17.9023,17.8892,17.9023,9400.0
2011-12-23 15:05:00,27.33,27.33,27.32,27.32,5800.0,17.9023,17.9023,17.8958,17.8958,5800.0
2011-12-23 15:10:00,27.31,27.32,27.29,27.29,13800.0,17.8892,17.8958,17.8761,17.8761,13800.0
2011-12-23 15:15:00,27.3,27.31,27.29,27.31,14600.0,17.8827,17.8892,17.8761,17.8892,14600.0
2011-12-23 15:20:00,27.31,27.32,27.31,27.32,13200.0,17.8892,17.8958,17.8892,17.8958,13200.0
2011-12-23 15:25:00,27.31,27.32,27.29,27.29,13200.0,17.8892,17.8958,17.8761,17.8761,13200.0
2011-12-23 15:30:00,27.3,27.3,27.28,27.29,11000.0,17.8827,17.8827,17.8696,17.8761,11000.0
2011-12-23 15:35:00,27.29,27.3,27.28,27.29,15800.0,17.8761,17.8827,17.8696,17.8761,15800.0
2011-12-23 15:40:00,27.29,27.32,27.28,27.32,27400.0,17.8761,17.8958,17.8696,17.8958,27400.0
2011-12-23 15:45:00,27.31,27.32,27.28,27.29,29200.0,17.8892,17.8958,17.8696,17.8761,29200.0
2011-12-23 15:50:00,27.29,27.3,27.28,27.3,40800.0,17.8761,17.8827,17.8696,17.8827,40800.0
2011-12-23 15:55:00,27.3,27.32,27.3,27.31,79600.0,17.8827,17.8958,17.8827,17.8892,79600.0
2011-12-27 09:30:00,27.35,27.43,27.31,27.31,23400.0,17.9154,17.9678,17.8892,17.8892,23400.0
2011-12-27 09:35:00,27.31,27.34,27.31,27.33,12200.0,17.8892,17.9089,17.8892,17.9023,12200.0
2011-12-27 09:40:00,27.33,27.35,27.31,27.35,10800.0,17.9023,17.9154,17.8892,17.9154,10800.0
2011-12-27 09:45:00,27.35,27.42,27.33,27.42,10200.0,17.9154,17.9613,17.9023,17.9613,10200.0
2011-12-27 09:50:00,27.41,27.44,27.38,27.38,13200.0,17.9547,17.9744,17.9351,17.9351,13200.0
2011-12-27 09:55:00,27.39,27.41,27.38,27.41,8600.0,17.9416,17.9547,17.9351,17.9547,8600.0
2011-12-27 10:00:00,27.41,27.43,27.39,27.42,12200.0,17.9547,17.9678,17.9416,17.9613,12200.0
2011-12-27 10:05:00,27.4,27.42,27.39,27.41,4000.0,17.9482,17.9613,17.9416,17.9547,4000.0
2011-12-27 10:10:00,27.41,27.43,27.41,27.43,5800.0,17.9547,17.9678,17.9547,17.9678,5800.0
2011-12-27 10:15:00,27.43,27.45,27.42,27.45,10000.0,17.9678,17.9809,17.9613,17.9809,10000.0
2011-12-27 10:20:00,27.45,27.46,27.43,27.46,7600.0,17.9809,17.9875,17.9678,17.9875,7600.0
2011-12-27 10:25:00,27.47,27.48,27.46,27.47,4600.0,17.994,18.0006,17.9875,17.994,4600.0
2011-12-27 10:30:00,27.47,27.47,27.44,27.45,4600.0,17.994,17.994,17.9744,17.9809,4600.0
2011-12-27 10:35:00,27.45,27.45,27.43,27.43,2600.0,17.9809,17.9809,17.9678,17.9678,2600.0
2011-12-27 10:40:00,27.43,27.44,27.43,27.43,4000.0,17.9678,17.9744,17.9678,17.9678,4000.0
2011-12-27 10:45:00,27.43,27.43,27.42,27.42,5800.0,17.9678,17.9678,17.9613,17.9613,5800.0
2011-12-27 10:50:00,27.42,27.44,27.4,27.44,15600.0,17.9613,17.9744,17.9482,17.9744,15600.0
2011-12-27 10:55:00,27.45,27.46,27.45,27.45,6400.0,17.9809,17.9875,17.9809,17.9809,6400.0
2011-12-27 11:00:00,27.46,27.46,27.45,27.45,7800.0,17.9875,17.9875,17.9809,17.9809,7800.0
2011-12-27 11:05:00,27.46,27.47,27.43,27.43,10600.0,17.9875,17.994,17.9678,17.9678,10600.0
2011-12-27 11:10:00,27.43,27.47,27.43,27.47,6600.0,17.9678,17.994,17.9678,17.994,6600.0
2011-12-27 11:15:00,27.46,27.46,27.45,27.45,4800.0,17.9875,17.9875,17.9809,17.9809,4800.0
2011-12-27 11:20:00,27.45,27.45,27.44,27.45,3000.0,17.9809,17.9809,17.9744,17.9809,3000.0
2011-12-27 11:25:00,27.45,27.45,27.43,27.45,6000.0,17.9809,17.9809,17.9678,17.9809,6000.0
2011-12-27 11:30:00,27.45,27.45,27.43,27.43,4000.0,17.9809,17.9809,17.9678,17.9678,4000.0
2011-12-27 11:35:00,27.43,27.43,27.42,27.42,4400.0,17.9678,17.9678,17.9613,17.9613,4400.0
2011-12-27 11:40:00,27.42,27.43,27.41,27.41,7000.0,17.9613,17.9678,17.9547,17.9547,7000.0
2011-12-27 11:45:00,27.41,27.41,27.4,27.4,8800.0,17.9547,17.9547,17.9482,17.9482,8800.0
2011-12-27 11:50:00,27.4,27.4,27.39,27.4,3200.0,17.9482,17.9482,17.9416,17.9482,3200.0
2011-12-27 11:55:00,27.4,27.42,27.4,27.42,5400.0,17.9482,17.9613,17.9482,17.9613,5400.0
2011-12-27 12:00:00,27.42,27.45,27.42,27.45,5400.0,17.9613,17.9809,17.9613,17.9809,5400.0
2011-12-27 12:05:00,27.44,27.45,27.43,27.45,5400.0,17.9744,17.9809,17.9678,17.9809,5400.0
2011-12-27 12:10:00,27.45,27.45,27.43,27.43,5600.0,17.9809,17.9809,17.9678,17.9678,5600.0
2011-12-27 12:15:00,27.43,27.45,27.43,27.45,7000.0,17.9678,17.9809,17.9678,17.9809,7000.0
2011-12-27 12:20:00,27.45,27.45,27.43,27.43,2600.0,17.9809,17.9809,17.9678,17.9678,2600.0
2011-12-27 12:25:00,27.43,27.43,27.43,27.43,5600.0,17.9678,17.9678,17.9678,17.9678,5600.0
2011-12-27 12:30:00,27.43,27.44,27.43,27.44,3400.0,17.9678,17.9744,17.9678,17.9744,3400.0
2011-12-27 12:35:00,27.45,27.45,27.44,27.45,9600.0,17.9809,17.9809,17.9744,17.9809,9600.0
2011-12-27 12:40:00,27.44,27.46,27.43,27.46,5800.0,17.9744,17.9875,17.9678,17.9875,5800.0
2011-12-27 12:45:00,27.46,27.46,27.45,27.45,5800.0,17.9875,17.9875,17.9809,17.9809,5800.0
2011-12-27 12:50:00,27.45,27.45,27.44,27.45,2600.0,17.9809,17.9809,17.9744,17.9809,2600.0
2011-12-27 12:55:00,27.45,27.45,27.44,27.44,800.0,17.9809,17.9809,17.9744,17.9744,800.0
2011-12-27 13:00:00,27.44,27.45,27.43,27.43,5200.0,17.9744,17.9809,17.9678,17.9678,5200.0
2011-12-27 13:05:00,27.43,27.43,27.42,27.43,5600.0,17.9678,17.9678,17.9613,17.9678,5600.0
2011-12-27 13:10:00,27.43,27.43,27.41,27.43,4800.0,17.9678,17.9678,17.9547,17.9678,4800.0
2011-12-27 13:15:00,27.43,27.43,27.43,27.43,3200.0,17.9678,17.9678,17.9678,17.9678,3200.0
2011-12-27 13:20:00,27.43,27.43,27.41,27.41,7400.0,17.9678,17.9678,17.9547,17.9547,7400.0
2011-12-27 13:25:00,27.41,27.42,27.41,27.42,2600.0,17.9547,17.9613,17.9547,17.9613,2600.0
2011-12-27 13:30:00,27.42,27.43,27.42,27.43,1000.0,17.9613,17.9678,17.9613,17.9678,1000.0
2011-12-27 13:35:00,27.42,27.44,27.42,27.43,4600.0,17.9613,17.9744,17.9613,17.9678,4600.0
2011-12-27 13:40:00,27.44,27.44,27.43,27.44,5600.0,17.9744,17.9744,17.9678,17.9744,5600.0
2011-12-27 13:45:00,27.44,27.46,27.44,27.45,6000.0,17.9744,17.9875,17.9744,17.9809,6000.0
2011-12-27 13:50:00,27.46,27.47,27.46,27.46,6800.0,17.9875,17.994,17.9875,17.9875,6800.0
2011-12-27 13:55:00,27.46,27.47,27.45,27.47,4600.0,17.9875,17.994,17.9809,17.994,4600.0
2011-12-27 14:00:00,27.47,27.48,27.47,27.47,7200.0,17.994,18.0006,17.994,17.994,7200.0
2011-12-27 14:05:00,27.47,27.47,27.46,27.46,2000.0,17.994,17.994,17.9875,17.9875,2000.0
2011-12-27 14:10:00,27.46,27.48,27.46,27.48,8600.0,17.9875,18.0006,17.9875,18.0006,8600.0
2011-12-27 14:15:00,27.48,27.49,27.48,27.48,7600.0,18.0006,18.0071,18.0006,18.0006,7600.0
2011-12-27 14:20:00,27.48,27.48,27.47,27.48,3200.0,18.0006,18.0006,17.994,18.0006,3200.0
2011-12-27 14:25:00,27.47,27.48,27.46,27.47,8800.0,17.994,18.0006,17.9875,17.994,8800.0
2011-12-27 14:30:00,27.47,27.47,27.45,27.47,8400.0,17.994,17.994,17.9809,17.994,8400.0
2011-12-27 14:35:00,27.47,27.49,27.47,27.49,8400.0,17.994,18.0071,17.994,18.0071,8400.0
2011-12-27 14:40:00,27.49,27.5,27.48,27.49,11800.0,18.0071,18.0137,18.0006,18.0071,11800.0
2011-12-27 14:45:00,27.5,27.5,27.5,27.5,12400.0,18.0137,18.0137,18.0137,18.0137,12400.0
2011-12-27 14:50:00,27.5,27.5,27.5,27.5,6200.0,18.0137,18.0137,18.0137,18.0137,6200.0
2011-12-27 14:55:00,27.5,27.5,27.49,27.5,11400.0,18.0137,18.0137,18.0071,18.0137,11400.0
2011-12-27 15:00:00,27.5,27.5,27.5,27.5,17800.0,18.0137,18.0137,18.0137,18.0137,17800.0
2011-12-27 15:05:00,27.5,27.52,27.5,27.51,18800.0,18.0137,18.0268,18.0137,18.0202,18800.0
2011-12-27 15:10:00,27.5,27.52,27.5,27.52,13200.0,18.0137,18.0268,18.0137,18.0268,13200.0
2011-12-27 15:15:00,27.52,27.54,27.52,27.53,14600.0,18.0268,18.0399,18.0268,18.0333,14600.0
2011-12-27 15:20:00,27.53,27.53,27.51,27.53,14000.0,18.0333,18.0333,18.0202,18.0333,14000.0
2011-12-27 15:25:00,27.52,27.53,27.52,27.53,19000.0,18.0268,18.0333,18.0268,18.0333,19000.0
2011-12-27 15:30:00,27.53,27.54,27.51,27.54,29200.0,18.0333,18.0399,18.0202,18.0399,29200.0
2011-12-27 15:35:00,27.54,27.54,27.52,27.52,17000.0,18.0399,18.0399,18.0268,18.0268,17000.0
2011-12-27 15:40:00,27.51,27.52,27.5,27.5,30800.0,18.0202,18.0268,18.0137,18.0137,30800.0
2011-12-27 15:45:00,27.5,27.5,27.48,27.5,65600.0,18.0137,18.0137,18.0006,18.0137,65600.0
2011-12-27 15:50:00,27.5,27.5,27.49,27.49,33400.0,18.0137,18.0137,18.0071,18.0071,33400.0
2011-12-27 15:55:00,27.49,27.5,27.47,27.49,80600.0,18.0071,18.0137,17.994,18.0071,80600.0
2011-12-28 09:30:00,27.44,27.55,27.44,27.47,29000.0,17.9744,18.0464,17.9744,17.994,29000.0
2011-12-28 09:35:00,27.48,27.54,27.47,27.5,21200.0,18.0006,18.0399,17.994,18.0137,21200.0
2011-12-28 09:40:00,27.51,27.59,27.5,27.56,31200.0,18.0202,18.0726,18.0137,18.053,31200.0
2011-12-28 09:45:00,27.56,27.57,27.5,27.5,25400.0,18.053,18.0595,18.0137,18.0137,25400.0
2011-12-28 09:50:00,27.49,27.5,27.45,27.49,7600.0,18.0071,18.0137,17.9809,18.0071,7600.0
2011-12-28 09:55:00,27.46,27.47,27.45,27.46,6000.0,17.9875,17.994,17.9809,17.9875,6000.0
2011-12-28 10:00:00,27.45,27.48,27.45,27.48,6000.0,17.9809,18.0006,17.9809,18.0006,6000.0
2011-12-28 10:05:00,27.48,27.49,27.45,27.49,5600.0,18.0006,18.0071,17.9809,18.0071,5600.0
2011-12-28 10:10:00,27.48,27.5,27.45,27.45,6400.0,18.0006,18.0137,17.9809,17.9809,6400.0
2011-12-28 10:15:00,27.45,27.46,27.43,27.43,3000.0,17.9809,17.9875,17.9678,17.9678,3000.0
2011-12-28 10:20:00,27.42,27.43,27.41,27.41,7800.0,17.9613,17.9678,17.9547,17.9547,7800.0
2011-12-28 10:25:00,27.41,27.41,27.37,27.38,5000.0,17.9547,17.9547,17.9285,17.9351,5000.0
2011-12-28 10:30:00,27.38,27.38,27.36,27.36,8400.0,17.9351,17.9351,17.922,17.922,8400.0
2011-12-28 10:35:00,27.36,27.38,27.35,27.38,10600.0,17.922,17.9351,17.9154,17.9351,10600.0
2011-12-28 10:40:00,27.37,27.4,27.37,27.38,9800.0,17.9285,17.9482,17.9285,17.9351,9800.0
2011-12-28 10:45:00,27.38,27.41,27.38,27.4,7000.0,17.9351,17.9547,17.9351,17.9482,7000.0
2011-12-28 10:50:00,27.4,27.42,27.4,27.4,10400.0,17.9482,17.9613,17.9482,17.9482,10400.0
2011-12-28 10:55:00,27.4,27.41,27.39,27.41,6600.0,17.9482,17.9547,17.9416,17.9547,6600.0
2011-12-28 11:00:00,27.4,27.41,27.38,27.4,11800.0,17.9482,17.9547,17.9351,17.9482,11800.0
2011-12-28 11:05:00,27.39,27.42,27.39,27.4,7000.0,17.9416,17.9613,17.9416,17.9482,7000.0
2011-12-28 11:10:00,27.4,27.42,27.4,27.42,9400.0,17.9482,17.9613,17.9482,17.9613,9400.0
2011-12-28 11:15:00,27.42,27.43,27.41,27.42,13000.0,17.9613,17.9678,17.9547,17.9613,13000.0
2011-12-28 11:20:00,27.42,27.42,27.4,27.4,7800.0,17.9613,17.9613,17.9482,17.9482,7800.0
2011-12-28 11:25:00,27.4,27.42,27.38,27.38,13800.0,17.9482,17.9613,17.9351,17.9351,13800.0
2011-12-28 11:30:00,27.38,27.4,27.36,27.38,14000.0,17.9351,17.9482,17.922,17.9351,14000.0
2011-12-28 11:35:00,27.38,27.39,27.36,27.36,11600.0,17.9351,17.9416,17.922,17.922,11600.0
2011-12-28 11:40:00,27.37,27.38,27.34,27.35,14200.0,17.9285,17.9351,17.9089,17.9154,14200.0
2011-12-28 11:45:00,27.34,27.35,27.34,27.34,5800.0,17.9089,17.9154,17.9089,17.9089,5800.0
2011-12-28 11:50:00,27.34,27.35,27.34,27.34,8200.0,17.9089,17.9154,17.9089,17.9089,8200.0
2011-12-28 11:55:00,27.34,27.34,27.32,27.33,9400.0,17.9089,17.9089,17.8958,17.9023,9400.0
2011-12-28 12:00:00,27.33,27.34,27.33,27.33,5000.0,17.9023,17.9089,17.9023,17.9023,5000.0
2011-12-28 12:05:00,27.33,27.33,27.29,27.3,13800.0,17.9023,17.9023,17.8761,17.8827,13800.0
2011-12-28 12:10:00,27.3,27.31,27.29,27.3,7000.0,17.8827,17.8892,17.8761,17.8827,7000.0
2011-12-28 12:15:00,27.3,27.31,27.3,27.3,5800.0,17.8827,17.8892,17.8827,17.8827,5800.0
2011-12-28 12:20:00,27.3,27.3,27.29,27.3,9600.0,17.8827,17.8827,17.8761,17.8827,9600.0
2011-12-28 12:25:00,27.3,27.3,27.29,27.3,9000.0,17.8827,17.8827,17.8761,17.8827,9000.0
2011-12-28 12:30:00,27.29,27.31,27.29,27.31,10400.0,17.8761,17.8892,17.8761,17.8892,10400.0
2011-12-28 12:35:00,27.31,27.31,27.31,27.31,3400.0,17.8892,17.8892,17.8892,17.8892,3400.0
2011-12-28 12:40:00,27.31,27.31,27.3,27.31,15400.0,17.8892,17.8892,17.8827,17.8892,15400.0
2011-12-28 12:45:00,27.3,27.32,27.3,27.31,9800.0,17.8827,17.8958,17.8827,17.8892,9800.0
2011-12-28 12:50:00,27.32,27.32,27.3,27.3,12400.0,17.8958,17.8958,17.8827,17.8827,12400.0
2011-12-28 12:55:00,27.31,27.31,27.31,27.31,9600.0,17.8892,17.8892,17.8892,17.8892,9600.0
2011-12-28 13:00:00,27.31,27.33,27.31,27.32,12200.0,17.8892,17.9023,17.8892,17.8958,12200.0
2011-12-28 13:05:00,27.33,27.33,27.32,27.32,9200.0,17.9023,17.9023,17.8958,17.8958,9200.0
2011-12-28 13:10:00,27.32,27.32,27.31,27.32,11200.0,17.8958,17.8958,17.8892,17.8958,11200.0
2011-12-28 13:15:00,27.32,27.34,27.32,27.33,4800.0,17.8958,17.9089,17.8958,17.9023,4800.0
2011-12-28 13:20:00,27.33,27.33,27.33,27.33,7000.0,17.9023,17.9023,17.9023,17.9023,7000.0
2011-12-28 13:25:00,27.33,27.33,27.32,27.33,4600.0,17.9023,17.9023,17.8958,17.9023,4600.0
2011-12-28 13:30:00,27.33,27.33,27.32,27.33,7200.0,17.9023,17.9023,17.8958,17.9023,7200.0
2011-12-28 13:35:00,27.33,27.34,27.33,27.33,22200.0,17.9023,17.9089,17.9023,17.9023,22200.0
2011-12-28 13:40:00,27.33,27.34,27.32,27.33,12600.0,17.9023,17.9089,17.8958,17.9023,12600.0
2011-12-28 13:45:00,27.33,27.34,27.33,27.34,23400.0,17.9023,17.9089,17.9023,17.9089,23400.0
2011-12-28 13:50:00,27.34,27.35,27.34,27.34,9800.0,17.9089,17.9154,17.9089,17.9089,9800.0
2011-12-28 13:55:00,27.35,27.35,27.34,27.34,4600.0,17.9154,17.9154,17.9089,17.9089,4600.0
2011-12-28 14:00:00,27.35,27.35,27.33,27.33,12800.0,17.9154,17.9154,17.9023,17.9023,12800.0
2011-12-28 14:05:00,27.33,27.36,27.33,27.34,22600.0,17.9023,17.922,17.9023,17.9089,22600.0
2011-12-28 14:10:00,27.32,27.32,27.31,27.32,6800.0,17.8958,17.8958,17.8892,17.8958,6800.0
2011-12-28 14:15:00,27.32,27.33,27.32,27.32,10000.0,17.8958,17.9023,17.8958,17.8958,10000.0
2011-12-28 14:20:00,27.32,27.32,27.31,27.32,5200.0,17.8958,17.8958,17.8892,17.8958,5200.0
2011-12-28 14:25:00,27.32,27.34,27.32,27.33,9000.0,17.8958,17.9089,17.8958,17.9023,9000.0
2011-12-28 14:30:00,27.33,27.33,27.31,27.32,7800.0,17.9023,17.9023,17.8892,17.8958,7800.0
2011-12-28 14:35:00,27.31,27.32,27.3,27.3,11600.0,17.8892,17.8958,17.8827,17.8827,11600.0
2011-12-28 14:40:00,27.3,27.3,27.28,27.29,9400.0,17.8827,17.8827,17.8696,17.8761,9400.0
2011-12-28 14:45:00,27.29,27.29,27.29,27.29,11400.0,17.8761,17.8761,17.8761,17.8761,11400.0
2011-12-28 14:50:00,27.29,27.29,27.28,27.29,1800.0,17.8761,17.8761,17.8696,17.8761,1800.0
2011-12-28 14:55:00,27.28,27.3,27.28,27.28,22800.0,17.8696,17.8827,17.8696,17.8696,22800.0
2011-12-28 15:00:00,27.29,27.3,27.29,27.29,4600.0,17.8761,17.8827,17.8761,17.8761,4600.0
2011-12-28 15:05:00,27.29,27.3,27.29,27.29,12200.0,17.8761,17.8827,17.8761,17.8761,12200.0
2011-12-28 15:10:00,27.29,27.3,27.28,27.29,11200.0,17.8761,17.8827,17.8696,17.8761,11200.0
2011-12-28 15:15:00,27.29,27.29,27.26,27.27,19800.0,17.8761,17.8761,17.8565,17.863,19800.0
2011-12-28 15:20:00,27.27,27.29,27.27,27.28,28800.0,17.863,17.8761,17.863,17.8696,28800.0
2011-12-28 15:25:00,27.27,27.28,27.24,27.26,43600.0,17.863,17.8696,17.8434,17.8565,43600.0
2011-12-28 15:30:00,27.25,27.26,27.25,27.25,29400.0,17.8499,17.8565,17.8499,17.8499,29400.0
2011-12-28 15:35:00,27.25,27.25,27.24,27.24,39800.0,17.8499,17.8499,17.8434,17.8434,39800.0
2011-12-28 15:40:00,27.25,27.25,27.25,27.25,45200.0,17.8499,17.8499,17.8499,17.8499,45200.0
2011-12-28 15:45:00,27.25,27.25,27.24,27.25,53200.0,17.8499,17.8499,17.8434,17.8499,53200.0
2011-12-28 15:50:00,27.25,27.25,27.23,27.25,57000.0,17.8499,17.8499,17.8368,17.8499,57000.0
2011-12-28 15:55:00,27.24,27.26,27.23,27.25,71200.0,17.8434,17.8565,17.8368,17.8499,71200.0
2011-12-29 09:30:00,27.34,27.42,27.32,27.39,13800.0,17.9089,17.9613,17.8958,17.9416,13800.0
2011-12-29 09:35:00,27.41,27.48,27.39,27.47,16200.0,17.9547,18.0006,17.9416,17.994,16200.0
2011-12-29 09:40:00,27.45,27.48,27.43,27.44,23600.0,17.9809,18.0006,17.9678,17.9744,23600.0
2011-12-29 09:45:00,27.45,27.48,27.43,27.47,11400.0,17.9809,18.0006,17.9678,17.994,11400.0
2011-12-29 09:50:00,27.46,27.5,27.43,27.49,9000.0,17.9875,18.0137,17.9678,18.0071,9000.0
2011-12-29 09:55:00,27.5,27.5,27.48,27.49,7200.0,18.0137,18.0137,18.0006,18.0071,7200.0
2011-12-29 10:00:00,27.5,27.55,27.5,27.55,33400.0,18.0137,18.0464,18.0137,18.0464,33400.0
2011-12-29 10:05:00,27.55,27.58,27.53,27.55,38800.0,18.0464,18.0661,18.0333,18.0464,38800.0
2011-12-29 10:10:00,27.54,27.55,27.51,27.52,16600.0,18.0399,18.0464,18.0202,18.0268,16600.0
2011-12-29 10:15:00,27.52,27.56,27.52,27.53,5600.0,18.0268,18.053,18.0268,18.0333,5600.0
2011-12-29 10:20:00,27.53,27.53,27.5,27.5,7800.0,18.0333,18.0333,18.0137,18.0137,7800.0
2011-12-29 10:25:00,27.51,27.55,27.51,27.52,7800.0,18.0202,18.0464,18.0202,18.0268,7800.0
2011-12-29 10:30:00,27.5,27.54,27.5,27.54,7000.0,18.0137,18.0399,18.0137,18.0399,7000.0
2011-12-29 10:35:00,27.54,27.54,27.51,27.53,7400.0,18.0399,18.0399,18.0202,18.0333,7400.0
2011-12-29 10:40:00,27.52,27.53,27.51,27.53,9400.0,18.0268,18.0333,18.0202,18.0333,9400.0
2011-12-29 10:45:00,27.52,27.52,27.5,27.51,11800.0,18.0268,18.0268,18.0137,18.0202,11800.0
2011-12-29 10:50:00,27.5,27.51,27.5,27.5,4600.0,18.0137,18.0202,18.0137,18.0137,4600.0
2011-12-29 10:55:00,27.5,27.52,27.45,27.46,16000.0,18.0137,18.0268,17.9809,17.9875,16000.0
2011-12-29 11:00:00,27.46,27.48,27.46,27.47,6600.0,17.9875,18.0006,17.9875,17.994,6600.0
2011-12-29 11:05:00,27.48,27.48,27.42,27.42,10200.0,18.0006,18.0006,17.9613,17.9613,10200.0
2011-12-29 11:10:00,27.42,27.45,27.42,27.44,5600.0,17.9613,17.9809,17.9613,17.9744,5600.0
2011-12-29 11:15:00,27.45,27.47,27.45,27.46,7600.0,17.9809,17.994,17.9809,17.9875,7600.0
2011-12-29 11:20:00,27.46,27.47,27.45,27.47,4400.0,17.9875,17.994,17.9809,17.994,4400.0
2011-12-29 11:25:00,27.46,27.49,27.46,27.46,11000.0,17.9875,18.0071,17.9875,17.9875,11000.0
2011-12-29 11:30:00,27.45,27.5,27.45,27.48,7600.0,17.9809,18.0137,17.9809,18.0006,7600.0
2011-12-29 11:35:00,27.48,27.51,27.48,27.49,51400.0,18.0006,18.0202,18.0006,18.0071,51400.0
2011-12-29 11:40:00,27.49,27.5,27.49,27.5,4600.0,18.0071,18.0137,18.0071,18.0137,4600.0
2011-12-29 11:45:00,27.5,27.5,27.5,27.5,4800.0,18.0137,18.0137,18.0137,18.0137,4800.0
2011-12-29 11:50:00,27.5,27.52,27.5,27.5,12800.0,18.0137,18.0268,18.0137,18.0137,12800.0
2011-12-29 11:55:00,27.51,27.52,27.5,27.52,11200.0,18.0202,18.0268,18.0137,18.0268,11200.0
2011-12-29 12:00:00,27.52,27.52,27.5,27.52,23400.0,18.0268,18.0268,18.0137,18.0268,23400.0
2011-12-29 12:05:00,27.52,27.52,27.5,27.52,20200.0,18.0268,18.0268,18.0137,18.0268,20200.0
2011-12-29 12:10:00,27.52,27.53,27.51,27.52,56800.0,18.0268,18.0333,18.0202,18.0268,56800.0
2011-12-29 12:15:00,27.52,27.53,27.51,27.53,7000.0,18.0268,18.0333,18.0202,18.0333,7000.0
2011-12-29 12:20:00,27.53,27.54,27.52,27.53,7400.0,18.0333,18.0399,18.0268,18.0333,7400.0
2011-12-29 12:25:00,27.54,27.55,27.52,27.52,5800.0,18.0399,18.0464,18.0268,18.0268,5800.0
2011-12-29 12:30:00,27.5,27.5,27.49,27.49,6600.0,18.0137,18.0137,18.0071,18.0071,6600.0
2011-12-29 12:35:00,27.49,27.5,27.47,27.5,15800.0,18.0071,18.0137,17.994,18.0137,15800.0
2011-12-29 12:40:00,27.5,27.51,27.5,27.51,9000.0,18.0137,18.0202,18.0137,18.0202,9000.0
2011-12-29 12:45:00,27.52,27.52,27.51,27.52,5000.0,18.0268,18.0268,18.0202,18.0268,5000.0
2011-12-29 12:50:00,27.52,27.54,27.52,27.53,12400.0,18.0268,18.0399,18.0268,18.0333,12400.0
2011-12-29 12:55:00,27.53,27.53,27.53,27.53,5000.0,18.0333,18.0333,18.0333,18.0333,5000.0
2011-12-29 13:00:00,27.54,27.56,27.54,27.56,18400.0,18.0399,18.053,18.0399,18.053,18400.0
2011-12-29 13:05:00,27.56,27.57,27.55,27.57,12800.0,18.053,18.0595,18.0464,18.0595,12800.0
2011-12-29 13:10:00,27.57,27.58,27.57,27.58,17400.0,18.0595,18.0661,18.0595,18.0661,17400.0
2011-12-29 13:15:00,27.57,27.58,27.56,27.57,9000.0,18.0595,18.0661,18.053,18.0595,9000.0
2011-12-29 13:20:00,27.58,27.58,27.57,27.58,8400.0,18.0661,18.0661,18.0595,18.0661,8400.0
2011-12-29 13:25:00,27.58,27.61,27.58,27.6,14800.0,18.0661,18.0857,18.0661,18.0792,14800.0
2011-12-29 13:30:00,27.6,27.61,27.6,27.61,9800.0,18.0792,18.0857,18.0792,18.0857,9800.0
2011-12-29 13:35:00,27.61,27.62,27.61,27.62,5400.0,18.0857,18.0923,18.0857,18.0923,5400.0
2011-12-29 13:40:00,27.63,27.64,27.6,27.61,14200.0,18.0988,18.1054,18.0792,18.0857,14200.0
2011-12-29 13:45:00,27.61,27.62,27.61,27.62,4600.0,18.0857,18.0923,18.0857,18.0923,4600.0
2011-12-29 13:50:00,27.62,27.64,27.62,27.64,20000.0,18.0923,18.1054,18.0923,18.1054,20000.0
2011-12-29 13:55:00,27.64,27.65,27.64,27.64,8200.0,18.1054,18.1119,18.1054,18.1054,8200.0
2011-12-29 14:00:00,27.65,27.66,27.64,27.65,15800.0,18.1119,18.1185,18.1054,18.1119,15800.0
2011-12-29 14:05:00,27.65,27.65,27.62,27.62,18200.0,18.1119,18.1119,18.0923,18.0923,18200.0
2011-12-29 14:10:00,27.63,27.64,27.62,27.64,4400.0,18.0988,18.1054,18.0923,18.1054,4400.0
2011-12-29 14:15:00,27.64,27.64,27.63,27.64,11400.0,18.1054,18.1054,18.0988,18.1054,11400.0
2011-12-29 14:20:00,27.64,27.67,27.64,27.67,14800.0,18.1054,18.125,18.1054,18.125,14800.0
2011-12-29 14:25:00,27.66,27.67,27.66,27.67,4800.0,18.1185,18.125,18.1185,18.125,4800.0
2011-12-29 14:30:00,27.66,27.67,27.64,27.64,32800.0,18.1185,18.125,18.1054,18.1054,32800.0
2011-12-29 14:35:00,27.64,27.65,27.64,27.64,9600.0,18.1054,18.1119,18.1054,18.1054,9600.0
2011-12-29 14:40:00,27.64,27.65,27.64,27.64,16000.0,18.1054,18.1119,18.1054,18.1054,16000.0
2011-12-29 14:45:00,27.64,27.64,27.61,27.61,23200.0,18.1054,18.1054,18.0857,18.0857,23200.0
2011-12-29 14:50:00,27.62,27.62,27.58,27.58,32200.0,18.0923,18.0923,18.0661,18.0661,32200.0
2011-12-29 14:55:00,27.58,27.58,27.57,27.57,22800.0,18.0661,18.0661,18.0595,18.0595,22800.0
2011-12-29 15:00:00,27.57,27.57,27.56,27.56,18000.0,18.0595,18.0595,18.053,18.053,18000.0
2011-12-29 15:05:00,27.56,27.57,27.56,27.57,14600.0,18.053,18.0595,18.053,18.0595,14600.0
2011-12-29 15:10:00,27.57,27.59,27.57,27.59,19600.0,18.0595,18.0726,18.0595,18.0726,19600.0
2011-12-29 15:15:00,27.59,27.59,27.58,27.58,32400.0,18.0726,18.0726,18.0661,18.0661,32400.0
2011-12-29 15:20:00,27.58,27.59,27.57,27.58,23200.0,18.0661,18.0726,18.0595,18.0661,23200.0
2011-12-29 15:25:00,27.59,27.59,27.57,27.59,20000.0,18.0726,18.0726,18.0595,18.0726,20000.0
2011-12-29 15:30:00,27.59,27.61,27.58,27.6,23000.0,18.0726,18.0857,18.0661,18.0792,23000.0
2011-12-29 15:35:00,27.61,27.62,27.61,27.62,26000.0,18.0857,18.0923,18.0857,18.0923,26000.0
2011-12-29 15:40:00,27.61,27.64,27.61,27.64,23800.0,18.0857,18.1054,18.0857,18.1054,23800.0
2011-12-29 15:45:00,27.64,27.67,27.64,27.65,39000.0,18.1054,18.125,18.1054,18.1119,39000.0
2011-12-29 15:50:00,27.66,27.67,27.65,27.66,63000.0,18.1185,18.125,18.1119,18.1185,63000.0
2011-12-29 15:55:00,27.66,27.68,27.65,27.66,152000.0,18.1185,18.1316,18.1119,18.1185,152000.0
2011-12-30 09:30:00,27.71,27.77,27.71,27.77,42000.0,18.1512,18.1905,18.1512,18.1905,42000.0
2011-12-30 09:35:00,27.78,27.81,27.75,27.76,30400.0,18.1971,18.2167,18.1774,18.184,30400.0
2011-12-30 09:40:00,27.75,27.76,27.67,27.68,8800.0,18.1774,18.184,18.125,18.1316,8800.0
2011-12-30 09:45:00,27.67,27.74,27.67,27.74,28600.0,18.125,18.1709,18.125,18.1709,28600.0
2011-12-30 09:50:00,27.74,27.76,27.74,27.75,13000.0,18.1709,18.184,18.1709,18.1774,13000.0
2011-12-30 09:55:00,27.75,27.75,27.71,27.72,45400.0,18.1774,18.1774,18.1512,18.1578,45400.0
2011-12-30 10:00:00,27.72,27.74,27.71,27.72,29400.0,18.1578,18.1709,18.1512,18.1578,29400.0
2011-12-30 10:05:00,27.72,27.74,27.7,27.71,25400.0,18.1578,18.1709,18.1447,18.1512,25400.0
2011-12-30 10:10:00,27.7,27.72,27.69,27.72,23400.0,18.1447,18.1578,18.1381,18.1578,23400.0
2011-12-30 10:15:00,27.72,27.72,27.7,27.7,22000.0,18.1578,18.1578,18.1447,18.1447,22000.0
2011-12-30 10:20:00,27.71,27.72,27.7,27.71,12400.0,18.1512,18.1578,18.1447,18.1512,12400.0
2011-12-30 10:25:00,27.71,27.72,27.7,27.72,23000.0,18.1512,18.1578,18.1447,18.1578,23000.0
2011-12-30 10:30:00,27.72,27.72,27.71,27.71,9400.0,18.1578,18.1578,18.1512,18.1512,9400.0
2011-12-30 10:35:00,27.71,27.71,27.68,27.7,13200.0,18.1512,18.1512,18.1316,18.1447,13200.0
2011-12-30 10:40:00,27.7,27.71,27.69,27.7,19600.0,18.1447,18.1512,18.1381,18.1447,19600.0
2011-12-30 10:45:00,27.7,27.71,27.7,27.71,10400.0,18.1447,18.1512,18.1447,18.1512,10400.0
2011-12-30 10:50:00,27.71,27.75,27.71,27.74,15400.0,18.1512,18.1774,18.1512,18.1709,15400.0
2011-12-30 10:55:00,27.74,27.76,27.74,27.75,33400.0,18.1709,18.184,18.1709,18.1774,33400.0
2011-12-30 11:00:00,27.75,27.77,27.74,27.75,17400.0,18.1774,18.1905,18.1709,18.1774,17400.0
2011-12-30 11:05:00,27.75,27.76,27.75,27.75,25600.0,18.1774,18.184,18.1774,18.1774,25600.0
2011-12-30 11:10:00,27.75,27.75,27.74,27.75,23800.0,18.1774,18.1774,18.1709,18.1774,23800.0
2011-12-30 11:15:00,27.75,27.75,27.74,27.75,14400.0,18.1774,18.1774,18.1709,18.1774,14400.0
2011-12-30 11:20:00,27.75,27.77,27.75,27.76,26200.0,18.1774,18.1905,18.1774,18.184,26200.0
2011-12-30 11:25:00,27.76,27.77,27.75,27.77,17800.0,18.184,18.1905,18.1774,18.1905,17800.0
2011-12-30 11:30:00,27.77,27.77,27.76,27.77,11200.0,18.1905,18.1905,18.184,18.1905,11200.0
2011-12-30 11:35:00,27.77,27.77,27.75,27.75,14000.0,18.1905,18.1905,18.1774,18.1774,14000.0
2011-12-30 11:40:00,27.75,27.75,27.71,27.72,17600.0,18.1774,18.1774,18.1512,18.1578,17600.0
2011-12-30 11:45:00,27.72,27.72,27.69,27.69,12800.0,18.1578,18.1578,18.1381,18.1381,12800.0
2011-12-30 11:50:00,27.69,27.7,27.68,27.69,19000.0,18.1381,18.1447,18.1316,18.1381,19000.0
2011-12-30 11:55:00,27.69,27.72,27.69,27.71,20000.0,18.1381,18.1578,18.1381,18.1512,20000.0
2011-12-30 12:00:00,27.71,27.71,27.69,27.69,16000.0,18.1512,18.1512,18.1381,18.1381,16000.0
2011-12-30 12:05:00,27.69,27.7,27.68,27.7,14800.0,18.1381,18.1447,18.1316,18.1447,14800.0
2011-12-30 12:10:00,27.7,27.7,27.68,27.69,12200.0,18.1447,18.1447,18.1316,18.1381,12200.0
2011-12-30 12:15:00,27.68,27.68,27.67,27.67,20600.0,18.1316,18.1316,18.125,18.125,20600.0
2011-12-30 12:20:00,27.67,27.67,27.65,27.65,8800.0,18.125,18.125,18.1119,18.1119,8800.0
2011-12-30 12:25:00,27.65,27.66,27.65,27.65,7600.0,18.1119,18.1185,18.1119,18.1119,7600.0
2011-12-30 12:30:00,27.65,27.65,27.64,27.64,11200.0,18.1119,18.1119,18.1054,18.1054,11200.0
2011-12-30 12:35:00,27.64,27.64,27.6,27.61,15000.0,18.1054,18.1054,18.0792,18.0857,15000.0
2011-12-30 12:40:00,27.6,27.6,27.59,27.6,18800.0,18.0792,18.0792,18.0726,18.0792,18800.0
2011-12-30 12:45:00,27.6,27.6,27.6,27.6,4200.0,18.0792,18.0792,18.0792,18.0792,4200.0
2011-12-30 12:50:00,27.6,27.6,27.58,27.58,18400.0,18.0792,18.0792,18.0661,18.0661,18400.0
2011-12-30 12:55:00,27.58,27.59,27.57,27.57,8800.0,18.0661,18.0726,18.0595,18.0595,8800.0
2011-12-30 13:00:00,27.57,27.57,27.56,27.56,8400.0,18.0595,18.0595,18.053,18.053,8400.0
2011-12-30 13:05:00,27.56,27.56,27.55,27.55,14600.0,18.053,18.053,18.0464,18.0464,14600.0
2011-12-30 13:10:00,27.55,27.56,27.55,27.55,6400.0,18.0464,18.053,18.0464,18.0464,6400.0
2011-12-30 13:15:00,27.55,27.56,27.55,27.55,12400.0,18.0464,18.053,18.0464,18.0464,12400.0
2011-12-30 13:20:00,27.55,27.55,27.54,27.54,11000.0,18.0464,18.0464,18.0399,18.0399,11000.0
2011-12-30 13:25:00,27.54,27.55,27.53,27.53,10200.0,18.0399,18.0464,18.0333,18.0333,10200.0
2011-12-30 13:30:00,27.53,27.54,27.53,27.53,8400.0,18.0333,18.0399,18.0333,18.0333,8400.0
2011-12-30 13:35:00,27.53,27.55,27.53,27.55,8800.0,18.0333,18.0464,18.0333,18.0464,8800.0
2011-12-30 13:40:00,27.55,27.55,27.55,27.55,7600.0,18.0464,18.0464,18.0464,18.0464,7600.0
2011-12-30 13:45:00,27.55,27.57,27.55,27.57,31800.0,18.0464,18.0595,18.0464,18.0595,31800.0
2011-12-30 13:50:00,27.58,27.58,27.57,27.57,4400.0,18.0661,18.0661,18.0595,18.0595,4400.0
2011-12-30 13:55:00,27.57,27.58,27.57,27.57,5000.0,18.0595,18.0661,18.0595,18.0595,5000.0
2011-12-30 14:00:00,27.57,27.58,27.57,27.57,8600.0,18.0595,18.0661,18.0595,18.0595,8600.0
2011-12-30 14:05:00,27.57,27.58,27.57,27.58,18800.0,18.0595,18.0661,18.0595,18.0661,18800.0
2011-12-30 14:10:00,27.58,27.58,27.57,27.58,24200.0,18.0661,18.0661,18.0595,18.0661,24200.0
2011-12-30 14:15:00,27.58,27.58,27.57,27.57,8400.0,18.0661,18.0661,18.0595,18.0595,8400.0
2011-12-30 14:20:00,27.57,27.57,27.52,27.53,24200.0,18.0595,18.0595,18.0268,18.0333,24200.0
2011-12-30 14:25:00,27.54,27.54,27.53,27.53,3400.0,18.0399,18.0399,18.0333,18.0333,3400.0
2011-12-30 14:30:00,27.53,27.56,27.53,27.55,8600.0,18.0333,18.053,18.0333,18.0464,8600.0
2011-12-30 14:35:00,27.55,27.55,27.54,27.55,8400.0,18.0464,18.0464,18.0399,18.0464,8400.0
2011-12-30 14:40:00,27.55,27.55,27.54,27.54,14000.0,18.0464,18.0464,18.0399,18.0399,14000.0
2011-12-30 14:45:00,27.54,27.55,27.54,27.55,7800.0,18.0399,18.0464,18.0399,18.0464,7800.0
2011-12-30 14:50:00,27.55,27.55,27.54,27.55,6400.0,18.0464,18.0464,18.0399,18.0464,6400.0
2011-12-30 14:55:00,27.54,27.55,27.54,27.54,2800.0,18.0399,18.0464,18.0399,18.0399,2800.0
2011-12-30 15:00:00,27.55,27.56,27.55,27.55,23400.0,18.0464,18.053,18.0464,18.0464,23400.0
2011-12-30 15:05:00,27.55,27.56,27.55,27.55,9600.0,18.0464,18.053,18.0464,18.0464,9600.0
2011-12-30 15:10:00,27.55,27.56,27.55,27.55,10600.0,18.0464,18.053,18.0464,18.0464,10600.0
2011-12-30 15:15:00,27.55,27.55,27.54,27.54,10400.0,18.0464,18.0464,18.0399,18.0399,10400.0
2011-12-30 15:20:00,27.54,27.56,27.54,27.56,7600.0,18.0399,18.053,18.0399,18.053,7600.0
2011-12-30 15:25:00,27.56,27.56,27.54,27.54,13200.0,18.053,18.053,18.0399,18.0399,13200.0
2011-12-30 15:30:00,27.54,27.55,27.53,27.54,19000.0,18.0399,18.0464,18.0333,18.0399,19000.0
2011-12-30 15:35:00,27.53,27.54,27.52,27.53,25400.0,18.0333,18.0399,18.0268,18.0333,25400.0
2011-12-30 15:40:00,27.53,27.55,27.53,27.54,33000.0,18.0333,18.0464,18.0333,18.0399,33000.0
2011-12-30 15:45:00,27.53,27.53,27.5,27.52,59200.0,18.0333,18.0333,18.0137,18.0268,59200.0
2011-12-30 15:50:00,27.53,27.53,27.52,27.52,25800.0,18.0333,18.0333,18.0268,18.0268,25800.0
2011-12-30 15:55:00,27.52,27.52,27.48,27.49,89800.0,18.0268,18.0268,18.0006,18.0071,89800.0
2012-01-03 09:30:00,27.85,27.85,27.74,27.74,6800.0,18.2429,18.2429,18.1709,18.1709,6800.0
2012-01-03 09:35:00,27.75,27.78,27.61,27.65,92000.0,18.1774,18.1971,18.0857,18.1119,92000.0
2012-01-03 09:40:00,27.65,27.72,27.65,27.72,50800.0,18.1119,18.1578,18.1119,18.1578,50800.0
2012-01-03 09:45:00,27.72,27.72,27.58,27.59,29600.0,18.1578,18.1578,18.0661,18.0726,29600.0
2012-01-03 09:50:00,27.59,27.61,27.57,27.57,32400.0,18.0726,18.0857,18.0595,18.0595,32400.0
2012-01-03 09:55:00,27.58,27.59,27.53,27.53,19600.0,18.0661,18.0726,18.0333,18.0333,19600.0
2012-01-03 10:00:00,27.54,27.64,27.52,27.61,54200.0,18.0399,18.1054,18.0268,18.0857,54200.0
2012-01-03 10:05:00,27.61,27.68,27.61,27.68,45800.0,18.0857,18.1316,18.0857,18.1316,45800.0
2012-01-03 10:10:00,27.67,27.69,27.66,27.69,30000.0,18.125,18.1381,18.1185,18.1381,30000.0
2012-01-03 10:15:00,27.7,27.73,27.69,27.72,9400.0,18.1447,18.1643,18.1381,18.1578,9400.0
2012-01-03 10:20:00,27.71,27.73,27.7,27.7,20000.0,18.1512,18.1643,18.1447,18.1447,20000.0
2012-01-03 10:25:00,27.7,27.7,27.68,27.7,21000.0,18.1447,18.1447,18.1316,18.1447,21000.0
2012-01-03 10:30:00,27.7,27.71,27.7,27.71,54000.0,18.1447,18.1512,18.1447,18.1512,54000.0
2012-01-03 10:35:00,27.7,27.71,27.7,27.71,11800.0,18.1447,18.1512,18.1447,18.1512,11800.0
2012-01-03 10:40:00,27.71,27.71,27.7,27.71,42400.0,18.1512,18.1512,18.1447,18.1512,42400.0
2012-01-03 10:45:00,27.71,27.71,27.68,27.69,17600.0,18.1512,18.1512,18.1316,18.1381,17600.0
2012-01-03 10:50:00,27.68,27.73,27.68,27.73,30400.0,18.1316,18.1643,18.1316,18.1643,30400.0
2012-01-03 10:55:00,27.73,27.74,27.72,27.73,18600.0,18.1643,18.1709,18.1578,18.1643,18600.0
2012-01-03 11:00:00,27.73,27.74,27.71,27.71,21400.0,18.1643,18.1709,18.1512,18.1512,21400.0
2012-01-03 11:05:00,27.71,27.72,27.71,27.71,16200.0,18.1512,18.1578,18.1512,18.1512,16200.0
2012-01-03 11:10:00,27.71,27.77,27.71,27.75,17800.0,18.1512,18.1905,18.1512,18.1774,17800.0
2012-01-03 11:15:00,27.75,27.77,27.75,27.76,17200.0,18.1774,18.1905,18.1774,18.184,17200.0
2012-01-03 11:20:00,27.76,27.8,27.76,27.8,22400.0,18.184,18.2102,18.184,18.2102,22400.0
2012-01-03 11:25:00,27.8,27.83,27.8,27.82,33200.0,18.2102,18.2298,18.2102,18.2233,33200.0
2012-01-03 11:30:00,27.81,27.83,27.81,27.82,36400.0,18.2167,18.2298,18.2167,18.2233,36400.0
2012-01-03 11:35:00,27.81,27.82,27.78,27.79,31000.0,18.2167,18.2233,18.1971,18.2036,31000.0
2012-01-03 11:40:00,27.78,27.78,27.73,27.74,67400.0,18.1971,18.1971,18.1643,18.1709,67400.0
2012-01-03 11:45:00,27.74,27.74,27.7,27.71,53800.0,18.1709,18.1709,18.1447,18.1512,53800.0
2012-01-03 11:50:00,27.71,27.73,27.67,27.69,40000.0,18.1512,18.1643,18.125,18.1381,40000.0
2012-01-03 11:55:00,27.69,27.69,27.65,27.65,27400.0,18.1381,18.1381,18.1119,18.1119,27400.0
2012-01-03 12:00:00,27.64,27.64,27.61,27.61,40000.0,18.1054,18.1054,18.0857,18.0857,40000.0
2012-01-03 12:05:00,27.61,27.64,27.61,27.63,36800.0,18.0857,18.1054,18.0857,18.0988,36800.0
2012-01-03 12:10:00,27.63,27.66,27.63,27.65,46800.0,18.0988,18.1185,18.0988,18.1119,46800.0
2012-01-03 12:15:00,27.64,27.66,27.64,27.65,22200.0,18.1054,18.1185,18.1054,18.1119,22200.0
2012-01-03 12:20:00,27.65,27.66,27.65,27.66,25200.0,18.1119,18.1185,18.1119,18.1185,25200.0
2012-01-03 12:25:00,27.66,27.68,27.65,27.68,23800.0,18.1185,18.1316,18.1119,18.1316,23800.0
2012-01-03 12:30:00,27.67,27.68,27.65,27.67,29600.0,18.125,18.1316,18.1119,18.125,29600.0
2012-01-03 12:35:00,27.66,27.68,27.63,27.63,19800.0,18.1185,18.1316,18.0988,18.0988,19800.0
2012-01-03 12:40:00,27.63,27.65,27.63,27.65,17600.0,18.0988,18.1119,18.0988,18.1119,17600.0
2012-01-03 12:45:00,27.66,27.67,27.64,27.65,32600.0,18.1185,18.125,18.1054,18.1119,32600.0
2012-01-03 12:50:00,27.65,27.66,27.64,27.64,24000.0,18.1119,18.1185,18.1054,18.1054,24000.0
2012-01-03 12:55:00,27.64,27.66,27.64,27.65,29400.0,18.1054,18.1185,18.1054,18.1119,29400.0
2012-01-03 13:00:00,27.65,27.67,27.65,27.65,16800.0,18.1119,18.125,18.1119,18.1119,16800.0
2012-01-03 13:05:00,27.65,27.66,27.63,27.64,16400.0,18.1119,18.1185,18.0988,18.1054,16400.0
2012-01-03 13:10:00,27.64,27.65,27.61,27.61,33000.0,18.1054,18.1119,18.0857,18.0857,33000.0
2012-01-03 13:15:00,27.61,27.63,27.61,27.62,25200.0,18.0857,18.0988,18.0857,18.0923,25200.0
2012-01-03 13:20:00,27.62,27.63,27.59,27.59,32000.0,18.0923,18.0988,18.0726,18.0726,32000.0
2012-01-03 13:25:00,27.57,27.57,27.52,27.54,32400.0,18.0595,18.0595,18.0268,18.0399,32400.0
2012-01-03 13:30:00,27.53,27.53,27.51,27.51,15400.0,18.0333,18.0333,18.0202,18.0202,15400.0
2012-01-03 13:35:00,27.52,27.53,27.51,27.52,15800.0,18.0268,18.0333,18.0202,18.0268,15800.0
2012-01-03 13:40:00,27.52,27.55,27.52,27.53,33800.0,18.0268,18.0464,18.0268,18.0333,33800.0
2012-01-03 13:45:00,27.54,27.56,27.54,27.55,30600.0,18.0399,18.053,18.0399,18.0464,30600.0
2012-01-03 13:50:00,27.55,27.57,27.54,27.55,41400.0,18.0464,18.0595,18.0399,18.0464,41400.0
2012-01-03 13:55:00,27.55,27.56,27.55,27.56,28400.0,18.0464,18.053,18.0464,18.053,28400.0
2012-01-03 14:00:00,27.56,27.57,27.54,27.55,19800.0,18.053,18.0595,18.0399,18.0464,19800.0
2012-01-03 14:05:00,27.55,27.55,27.53,27.54,12000.0,18.0464,18.0464,18.0333,18.0399,12000.0
2012-01-03 14:10:00,27.54,27.55,27.54,27.55,12400.0,18.0399,18.0464,18.0399,18.0464,12400.0
2012-01-03 14:15:00,27.54,27.56,27.54,27.56,23600.0,18.0399,18.053,18.0399,18.053,23600.0
2012-01-03 14:20:00,27.56,27.56,27.55,27.56,11800.0,18.053,18.053,18.0464,18.053,11800.0
2012-01-03 14:25:00,27.55,27.56,27.55,27.56,23400.0,18.0464,18.053,18.0464,18.053,23400.0
2012-01-03 14:30:00,27.56,27.56,27.54,27.55,21400.0,18.053,18.053,18.0399,18.0464,21400.0
2012-01-03 14:35:00,27.55,27.56,27.54,27.55,16400.0,18.0464,18.053,18.0399,18.0464,16400.0
2012-01-03 14:40:00,27.54,27.55,27.53,27.54,32800.0,18.0399,18.0464,18.0333,18.0399,32800.0
2012-01-03 14:45:00,27.53,27.55,27.53,27.54,24800.0,18.0333,18.0464,18.0333,18.0399,24800.0
2012-01-03 14:50:00,27.54,27.55,27.5,27.5,52200.0,18.0399,18.0464,18.0137,18.0137,52200.0
2012-01-03 14:55:00,27.5,27.51,27.49,27.49,17600.0,18.0137,18.0202,18.0071,18.0071,17600.0
2012-01-03 15:00:00,27.49,27.49,27.43,27.43,51000.0,18.0071,18.0071,17.9678,17.9678,51000.0
2012-01-03 15:05:00,27.43,27.47,27.43,27.47,22200.0,17.9678,17.994,17.9678,17.994,22200.0
2012-01-03 15:10:00,27.46,27.47,27.43,27.43,24200.0,17.9875,17.994,17.9678,17.9678,24200.0
2012-01-03 15:15:00,27.43,27.47,27.43,27.47,23000.0,17.9678,17.994,17.9678,17.994,23000.0
2012-01-03 15:20:00,27.47,27.47,27.35,27.36,62400.0,17.994,17.994,17.9154,17.922,62400.0
2012-01-03 15:25:00,27.36,27.4,27.35,27.38,54800.0,17.922,17.9482,17.9154,17.9351,54800.0
2012-01-03 15:30:00,27.38,27.41,27.37,27.4,41000.0,17.9351,17.9547,17.9285,17.9482,41000.0
2012-01-03 15:35:00,27.4,27.41,27.38,27.4,33600.0,17.9482,17.9547,17.9351,17.9482,33600.0
2012-01-03 15:40:00,27.4,27.41,27.39,27.4,39000.0,17.9482,17.9547,17.9416,17.9482,39000.0
2012-01-03 15:45:00,27.41,27.46,27.4,27.46,94800.0,17.9547,17.9875,17.9482,17.9875,94800.0
2012-01-03 15:50:00,27.46,27.46,27.43,27.43,66800.0,17.9875,17.9875,17.9678,17.9678,66800.0
2012-01-03 15:55:00,27.43,27.47,27.4,27.42,187600.0,17.9678,17.994,17.9482,17.9613,187600.0
2012-01-04 09:30:00,27.42,27.5,27.42,27.44,34200.0,17.9613,18.0137,17.9613,17.9744,34200.0
2012-01-04 09:35:00,27.43,27.55,27.41,27.55,30800.0,17.9678,18.0464,17.9547,18.0464,30800.0
2012-01-04 09:40:00,27.55,27.57,27.53,27.55,35600.0,18.0464,18.0595,18.0333,18.0464,35600.0
2012-01-04 09:45:00,27.56,27.6,27.53,27.6,37600.0,18.053,18.0792,18.0333,18.0792,37600.0
2012-01-04 09:50:00,27.6,27.65,27.6,27.65,50400.0,18.0792,18.1119,18.0792,18.1119,50400.0
2012-01-04 09:55:00,27.65,27.69,27.65,27.68,35000.0,18.1119,18.1381,18.1119,18.1316,35000.0
2012-01-04 10:00:00,27.68,27.71,27.66,27.68,67600.0,18.1316,18.1512,18.1185,18.1316,67600.0
2012-01-04 10:05:00,27.68,27.73,27.64,27.64,152200.0,18.1316,18.1643,18.1054,18.1054,152200.0
2012-01-04 10:10:00,27.64,27.64,27.61,27.63,22200.0,18.1054,18.1054,18.0857,18.0988,22200.0
2012-01-04 10:15:00,27.62,27.63,27.61,27.61,24400.0,18.0923,18.0988,18.0857,18.0857,24400.0
2012-01-04 10:20:00,27.62,27.64,27.61,27.62,25200.0,18.0923,18.1054,18.0857,18.0923,25200.0
2012-01-04 10:25:00,27.62,27.63,27.61,27.62,37600.0,18.0923,18.0988,18.0857,18.0923,37600.0
2012-01-04 10:30:00,27.63,27.64,27.61,27.63,20400.0,18.0988,18.1054,18.0857,18.0988,20400.0
2012-01-04 10:35:00,27.63,27.63,27.6,27.61,14600.0,18.0988,18.0988,18.0792,18.0857,14600.0
2012-01-04 10:40:00,27.61,27.63,27.61,27.61,15400.0,18.0857,18.0988,18.0857,18.0857,15400.0
2012-01-04 10:45:00,27.61,27.61,27.58,27.6,26800.0,18.0857,18.0857,18.0661,18.0792,26800.0
2012-01-04 10:50:00,27.6,27.61,27.59,27.59,81600.0,18.0792,18.0857,18.0726,18.0726,81600.0
2012-01-04 10:55:00,27.59,27.6,27.59,27.59,22200.0,18.0726,18.0792,18.0726,18.0726,22200.0
2012-01-04 11:00:00,27.59,27.61,27.58,27.6,18600.0,18.0726,18.0857,18.0661,18.0792,18600.0
2012-01-04 11:05:00,27.6,27.61,27.59,27.6,21200.0,18.0792,18.0857,18.0726,18.0792,21200.0
2012-01-04 11:10:00,27.6,27.62,27.6,27.61,19800.0,18.0792,18.0923,18.0792,18.0857,19800.0
2012-01-04 11:15:00,27.61,27.61,27.6,27.61,28800.0,18.0857,18.0857,18.0792,18.0857,28800.0
2012-01-04 11:20:00,27.61,27.62,27.57,27.58,31400.0,18.0857,18.0923,18.0595,18.0661,31400.0
2012-01-04 11:25:00,27.58,27.59,27.57,27.59,34000.0,18.0661,18.0726,18.0595,18.0726,34000.0
2012-01-04 11:30:00,27.59,27.61,27.59,27.61,33800.0,18.0726,18.0857,18.0726,18.0857,33800.0
2012-01-04 11:35:00,27.61,27.63,27.6,27.63,16600.0,18.0857,18.0988,18.0792,18.0988,16600.0
2012-01-04 11:40:00,27.63,27.64,27.62,27.63,18200.0,18.0988,18.1054,18.0923,18.0988,18200.0
2012-01-04 11:45:00,27.63,27.64,27.62,27.63,19000.0,18.0988,18.1054,18.0923,18.0988,19000.0
2012-01-04 11:50:00,27.63,27.65,27.63,27.63,18200.0,18.0988,18.1119,18.0988,18.0988,18200.0
2012-01-04 11:55:00,27.64,27.66,27.64,27.65,16800.0,18.1054,18.1185,18.1054,18.1119,16800.0
2012-01-04 12:00:00,27.65,27.66,27.65,27.65,22200.0,18.1119,18.1185,18.1119,18.1119,22200.0
2012-01-04 12:05:00,27.65,27.67,27.64,27.66,23600.0,18.1119,18.125,18.1054,18.1185,23600.0
2012-01-04 12:10:00,27.65,27.67,27.64,27.66,24400.0,18.1119,18.125,18.1054,18.1185,24400.0
2012-01-04 12:15:00,27.66,27.68,27.66,27.67,27800.0,18.1185,18.1316,18.1185,18.125,27800.0
2012-01-04 12:20:00,27.67,27.68,27.64,27.65,32000.0,18.125,18.1316,18.1054,18.1119,32000.0
2012-01-04 12:25:00,27.65,27.66,27.64,27.65,12400.0,18.1119,18.1185,18.1054,18.1119,12400.0
2012-01-04 12:30:00,27.65,27.65,27.62,27.62,40800.0,18.1119,18.1119,18.0923,18.0923,40800.0
2012-01-04 12:35:00,27.62,27.62,27.6,27.6,33000.0,18.0923,18.0923,18.0792,18.0792,33000.0
2012-01-04 12:40:00,27.59,27.6,27.58,27.6,134400.0,18.0726,18.0792,18.0661,18.0792,134400.0
2012-01-04 12:45:00,27.6,27.61,27.6,27.61,14400.0,18.0792,18.0857,18.0792,18.0857,14400.0
2012-01-04 12:50:00,27.61,27.61,27.61,27.61,13200.0,18.0857,18.0857,18.0857,18.0857,13200.0
2012-01-04 12:55:00,27.61,27.62,27.61,27.62,14000.0,18.0857,18.0923,18.0857,18.0923,14000.0
2012-01-04 13:00:00,27.61,27.61,27.6,27.61,25600.0,18.0857,18.0857,18.0792,18.0857,25600.0
2012-01-04 13:05:00,27.61,27.63,27.61,27.61,22200.0,18.0857,18.0988,18.0857,18.0857,22200.0
2012-01-04 13:10:00,27.61,27.63,27.61,27.61,13000.0,18.0857,18.0988,18.0857,18.0857,13000.0
2012-01-04 13:15:00,27.61,27.61,27.6,27.61,9600.0,18.0857,18.0857,18.0792,18.0857,9600.0
2012-01-04 13:20:00,27.61,27.63,27.61,27.61,15600.0,18.0857,18.0988,18.0857,18.0857,15600.0
2012-01-04 13:25:00,27.61,27.63,27.61,27.61,13800.0,18.0857,18.0988,18.0857,18.0857,13800.0
2012-01-04 13:30:00,27.61,27.62,27.61,27.61,5400.0,18.0857,18.0923,18.0857,18.0857,5400.0
2012-01-04 13:35:00,27.62,27.63,27.62,27.63,11200.0,18.0923,18.0988,18.0923,18.0988,11200.0
2012-01-04 13:40:00,27.62,27.63,27.61,27.63,13200.0,18.0923,18.0988,18.0857,18.0988,13200.0
2012-01-04 13:45:00,27.62,27.64,27.61,27.63,22800.0,18.0923,18.1054,18.0857,18.0988,22800.0
2012-01-04 13:50:00,27.63,27.63,27.61,27.63,19800.0,18.0988,18.0988,18.0857,18.0988,19800.0
2012-01-04 13:55:00,27.63,27.64,27.61,27.63,14400.0,18.0988,18.1054,18.0857,18.0988,14400.0
2012-01-04 14:00:00,27.63,27.64,27.62,27.63,14400.0,18.0988,18.1054,18.0923,18.0988,14400.0
2012-01-04 14:05:00,27.62,27.64,27.61,27.63,19800.0,18.0923,18.1054,18.0857,18.0988,19800.0
2012-01-04 14:10:00,27.63,27.63,27.6,27.61,26400.0,18.0988,18.0988,18.0792,18.0857,26400.0
2012-01-04 14:15:00,27.61,27.63,27.61,27.62,12200.0,18.0857,18.0988,18.0857,18.0923,12200.0
2012-01-04 14:20:00,27.62,27.64,27.61,27.63,26600.0,18.0923,18.1054,18.0857,18.0988,26600.0
2012-01-04 14:25:00,27.63,27.64,27.63,27.64,22600.0,18.0988,18.1054,18.0988,18.1054,22600.0
2012-01-04 14:30:00,27.63,27.64,27.63,27.64,25600.0,18.0988,18.1054,18.0988,18.1054,25600.0
2012-01-04 14:35:00,27.64,27.65,27.63,27.64,39000.0,18.1054,18.1119,18.0988,18.1054,39000.0
2012-01-04 14:40:00,27.63,27.65,27.63,27.64,23800.0,18.0988,18.1119,18.0988,18.1054,23800.0
2012-01-04 14:45:00,27.64,27.64,27.61,27.63,38400.0,18.1054,18.1054,18.0857,18.0988,38400.0
2012-01-04 14:50:00,27.62,27.63,27.61,27.63,80200.0,18.0923,18.0988,18.0857,18.0988,80200.0
2012-01-04 14:55:00,27.62,27.63,27.61,27.61,29800.0,18.0923,18.0988,18.0857,18.0857,29800.0
2012-01-04 15:00:00,27.61,27.61,27.59,27.59,33200.0,18.0857,18.0857,18.0726,18.0726,33200.0
2012-01-04 15:05:00,27.59,27.6,27.59,27.59,33200.0,18.0726,18.0792,18.0726,18.0726,33200.0
2012-01-04 15:10:00,27.59,27.61,27.59,27.61,57800.0,18.0726,18.0857,18.0726,18.0857,57800.0
2012-01-04 15:15:00,27.61,27.61,27.59,27.59,42600.0,18.0857,18.0857,18.0726,18.0726,42600.0
2012-01-04 15:20:00,27.6,27.61,27.59,27.61,72400.0,18.0792,18.0857,18.0726,18.0857,72400.0
2012-01-04 15:25:00,27.6,27.62,27.6,27.61,47000.0,18.0792,18.0923,18.0792,18.0857,47000.0
2012-01-04 15:30:00,27.61,27.63,27.61,27.62,69000.0,18.0857,18.0988,18.0857,18.0923,69000.0
2012-01-04 15:35:00,27.62,27.64,27.62,27.63,54600.0,18.0923,18.1054,18.0923,18.0988,54600.0
2012-01-04 15:40:00,27.63,27.64,27.63,27.63,55600.0,18.0988,18.1054,18.0988,18.0988,55600.0
2012-01-04 15:45:00,27.64,27.65,27.63,27.64,86000.0,18.1054,18.1119,18.0988,18.1054,86000.0
2012-01-04 15:50:00,27.64,27.66,27.62,27.66,79600.0,18.1054,18.1185,18.0923,18.1185,79600.0
2012-01-04 15:55:00,27.66,27.68,27.62,27.63,148800.0,18.1185,18.1316,18.0923,18.0988,148800.0
2012-01-05 09:30:00,27.5,27.5,27.43,27.46,38200.0,18.0137,18.0137,17.9678,17.9875,38200.0
2012-01-05 09:35:00,27.47,27.49,27.41,27.45,18400.0,17.994,18.0071,17.9547,17.9809,18400.0
2012-01-05 09:40:00,27.45,27.51,27.45,27.5,61800.0,17.9809,18.0202,17.9809,18.0137,61800.0
2012-01-05 09:45:00,27.5,27.51,27.49,27.51,71200.0,18.0137,18.0202,18.0071,18.0202,71200.0
2012-01-05 09:50:00,27.51,27.53,27.51,27.52,18400.0,18.0202,18.0333,18.0202,18.0268,18400.0
2012-01-05 09:55:00,27.52,27.54,27.5,27.52,114000.0,18.0268,18.0399,18.0137,18.0268,114000.0
2012-01-05 10:00:00,27.52,27.53,27.49,27.52,101000.0,18.0268,18.0333,18.0071,18.0268,101000.0
2012-01-05 10:05:00,27.53,27.55,27.5,27.54,49200.0,18.0333,18.0464,18.0137,18.0399,49200.0
2012-01-05 10:10:00,27.54,27.54,27.52,27.54,36000.0,18.0399,18.0399,18.0268,18.0399,36000.0
2012-01-05 10:15:00,27.54,27.55,27.5,27.5,51000.0,18.0399,18.0464,18.0137,18.0137,51000.0
2012-01-05 10:20:00,27.5,27.53,27.49,27.51,47600.0,18.0137,18.0333,18.0071,18.0202,47600.0
2012-01-05 10:25:00,27.5,27.54,27.5,27.53,60400.0,18.0137,18.0399,18.0137,18.0333,60400.0
2012-01-05 10:30:00,27.52,27.55,27.51,27.52,19600.0,18.0268,18.0464,18.0202,18.0268,19600.0
2012-01-05 10:35:00,27.52,27.53,27.5,27.53,17200.0,18.0268,18.0333,18.0137,18.0333,17200.0
2012-01-05 10:40:00,27.53,27.54,27.52,27.53,24200.0,18.0333,18.0399,18.0268,18.0333,24200.0
2012-01-05 10:45:00,27.52,27.52,27.5,27.5,17400.0,18.0268,18.0268,18.0137,18.0137,17400.0
2012-01-05 10:50:00,27.5,27.52,27.5,27.52,30000.0,18.0137,18.0268,18.0137,18.0268,30000.0
2012-01-05 10:55:00,27.52,27.57,27.51,27.57,14400.0,18.0268,18.0595,18.0202,18.0595,14400.0
2012-01-05 11:00:00,27.57,27.62,27.56,27.62,20600.0,18.0595,18.0923,18.053,18.0923,20600.0
2012-01-05 11:05:00,27.62,27.64,27.62,27.64,21400.0,18.0923,18.1054,18.0923,18.1054,21400.0
2012-01-05 11:10:00,27.64,27.65,27.6,27.6,26600.0,18.1054,18.1119,18.0792,18.0792,26600.0
2012-01-05 11:15:00,27.61,27.61,27.58,27.58,23600.0,18.0857,18.0857,18.0661,18.0661,23600.0
2012-01-05 11:20:00,27.58,27.64,27.57,27.64,43200.0,18.0661,18.1054,18.0595,18.1054,43200.0
2012-01-05 11:25:00,27.64,27.68,27.64,27.68,23800.0,18.1054,18.1316,18.1054,18.1316,23800.0
2012-01-05 11:30:00,27.68,27.71,27.68,27.71,31200.0,18.1316,18.1512,18.1316,18.1512,31200.0
2012-01-05 11:35:00,27.7,27.73,27.7,27.72,37600.0,18.1447,18.1643,18.1447,18.1578,37600.0
2012-01-05 11:40:00,27.73,27.76,27.73,27.75,30200.0,18.1643,18.184,18.1643,18.1774,30200.0
2012-01-05 11:45:00,27.75,27.77,27.75,27.77,19600.0,18.1774,18.1905,18.1774,18.1905,19600.0
2012-01-05 11:50:00,27.77,27.78,27.73,27.73,17400.0,18.1905,18.1971,18.1643,18.1643,17400.0
2012-01-05 11:55:00,27.73,27.75,27.73,27.75,19200.0,18.1643,18.1774,18.1643,18.1774,19200.0
2012-01-05 12:00:00,27.74,27.81,27.74,27.8,66600.0,18.1709,18.2167,18.1709,18.2102,66600.0
2012-01-05 12:05:00,27.79,27.81,27.78,27.8,30800.0,18.2036,18.2167,18.1971,18.2102,30800.0
2012-01-05 12:10:00,27.79,27.8,27.78,27.79,27400.0,18.2036,18.2102,18.1971,18.2036,27400.0
2012-01-05 12:15:00,27.79,27.8,27.79,27.79,22600.0,18.2036,18.2102,18.2036,18.2036,22600.0
2012-01-05 12:20:00,27.79,27.79,27.74,27.77,29400.0,18.2036,18.2036,18.1709,18.1905,29400.0
2012-01-05 12:25:00,27.78,27.83,27.78,27.82,33400.0,18.1971,18.2298,18.1971,18.2233,33400.0
2012-01-05 12:30:00,27.82,27.83,27.8,27.8,44400.0,18.2233,18.2298,18.2102,18.2102,44400.0
2012-01-05 12:35:00,27.8,27.81,27.77,27.77,18800.0,18.2102,18.2167,18.1905,18.1905,18800.0
2012-01-05 12:40:00,27.77,27.8,27.77,27.8,24000.0,18.1905,18.2102,18.1905,18.2102,24000.0
2012-01-05 12:45:00,27.8,27.83,27.79,27.82,36200.0,18.2102,18.2298,18.2036,18.2233,36200.0
2012-01-05 12:50:00,27.82,27.82,27.8,27.82,32400.0,18.2233,18.2233,18.2102,18.2233,32400.0
2012-01-05 12:55:00,27.82,27.87,27.82,27.87,27200.0,18.2233,18.256,18.2233,18.256,27200.0
2012-01-05 13:00:00,27.86,27.89,27.85,27.89,48800.0,18.2495,18.2691,18.2429,18.2691,48800.0
2012-01-05 13:05:00,27.88,27.9,27.87,27.9,36400.0,18.2626,18.2757,18.256,18.2757,36400.0
2012-01-05 13:10:00,27.91,27.91,27.89,27.9,52800.0,18.2822,18.2822,18.2691,18.2757,52800.0
2012-01-05 13:15:00,27.91,27.91,27.86,27.91,33000.0,18.2822,18.2822,18.2495,18.2822,33000.0
2012-01-05 13:20:00,27.91,27.91,27.86,27.86,18400.0,18.2822,18.2822,18.2495,18.2495,18400.0
2012-01-05 13:25:00,27.86,27.91,27.86,27.91,17400.0,18.2495,18.2822,18.2495,18.2822,17400.0
2012-01-05 13:30:00,27.9,27.91,27.86,27.86,22600.0,18.2757,18.2822,18.2495,18.2495,22600.0
2012-01-05 13:35:00,27.86,27.87,27.85,27.86,20800.0,18.2495,18.256,18.2429,18.2495,20800.0
2012-01-05 13:40:00,27.86,27.9,27.86,27.89,36600.0,18.2495,18.2757,18.2495,18.2691,36600.0
2012-01-05 13:45:00,27.9,27.91,27.89,27.9,16800.0,18.2757,18.2822,18.2691,18.2757,16800.0
2012-01-05 13:50:00,27.9,27.91,27.89,27.9,18000.0,18.2757,18.2822,18.2691,18.2757,18000.0
2012-01-05 13:55:00,27.89,27.9,27.89,27.9,19400.0,18.2691,18.2757,18.2691,18.2757,19400.0
2012-01-05 14:00:00,27.9,27.9,27.89,27.9,27800.0,18.2757,18.2757,18.2691,18.2757,27800.0
2012-01-05 14:05:00,27.9,27.9,27.85,27.85,17200.0,18.2757,18.2757,18.2429,18.2429,17200.0
2012-01-05 14:10:00,27.85,27.86,27.84,27.84,17400.0,18.2429,18.2495,18.2364,18.2364,17400.0
2012-01-05 14:15:00,27.84,27.84,27.79,27.8,18600.0,18.2364,18.2364,18.2036,18.2102,18600.0
2012-01-05 14:20:00,27.8,27.82,27.79,27.81,15200.0,18.2102,18.2233,18.2036,18.2167,15200.0
2012-01-05 14:25:00,27.81,27.81,27.77,27.79,16800.0,18.2167,18.2167,18.1905,18.2036,16800.0
2012-01-05 14:30:00,27.78,27.81,27.78,27.81,36200.0,18.1971,18.2167,18.1971,18.2167,36200.0
2012-01-05 14:35:00,27.8,27.8,27.78,27.78,21000.0,18.2102,18.2102,18.1971,18.1971,21000.0
2012-01-05 14:40:00,27.78,27.8,27.77,27.79,27800.0,18.1971,18.2102,18.1905,18.2036,27800.0
2012-01-05 14:45:00,27.79,27.79,27.79,27.79,14000.0,18.2036,18.2036,18.2036,18.2036,14000.0
2012-01-05 14:50:00,27.79,27.81,27.79,27.8,16000.0,18.2036,18.2167,18.2036,18.2102,16000.0
2012-01-05 14:55:00,27.79,27.81,27.78,27.78,35200.0,18.2036,18.2167,18.1971,18.1971,35200.0
2012-01-05 15:00:00,27.77,27.79,27.75,27.78,37000.0,18.1905,18.2036,18.1774,18.1971,37000.0
2012-01-05 15:05:00,27.78,27.78,27.76,27.77,22200.0,18.1971,18.1971,18.184,18.1905,22200.0
2012-01-05 15:10:00,27.78,27.79,27.75,27.75,33200.0,18.1971,18.2036,18.1774,18.1774,33200.0
2012-01-05 15:15:00,27.75,27.77,27.74,27.75,27600.0,18.1774,18.1905,18.1709,18.1774,27600.0
2012-01-05 15:20:00,27.75,27.75,27.73,27.73,34000.0,18.1774,18.1774,18.1643,18.1643,34000.0
2012-01-05 15:25:00,27.74,27.75,27.73,27.73,40400.0,18.1709,18.1774,18.1643,18.1643,40400.0
2012-01-05 15:30:00,27.74,27.74,27.72,27.73,44400.0,18.1709,18.1709,18.1578,18.1643,44400.0
2012-01-05 15:35:00,27.72,27.75,27.72,27.73,40200.0,18.1578,18.1774,18.1578,18.1643,40200.0
2012-01-05 15:40:00,27.73,27.76,27.73,27.75,55600.0,18.1643,18.184,18.1643,18.1774,55600.0
2012-01-05 15:45:00,27.75,27.75,27.72,27.75,106600.0,18.1774,18.1774,18.1578,18.1774,106600.0
2012-01-05 15:50:00,27.75,27.75,27.73,27.75,48800.0,18.1774,18.1774,18.1643,18.1774,48800.0
2012-01-05 15:55:00,27.75,27.79,27.75,27.77,132200.0,18.1774,18.2036,18.1774,18.1905,132200.0
2012-01-06 09:30:00,27.77,27.84,27.77,27.79,30800.0,18.1905,18.2364,18.1905,18.2036,30800.0
2012-01-06 09:35:00,27.78,27.8,27.67,27.73,56400.0,18.1971,18.2102,18.125,18.1643,56400.0
2012-01-06 09:40:00,27.72,27.72,27.6,27.61,39400.0,18.1578,18.1578,18.0792,18.0857,39400.0
2012-01-06 09:45:00,27.61,27.67,27.61,27.65,26000.0,18.0857,18.125,18.0857,18.1119,26000.0
2012-01-06 09:50:00,27.65,27.65,27.56,27.62,62600.0,18.1119,18.1119,18.053,18.0923,62600.0
2012-01-06 09:55:00,27.62,27.66,27.61,27.65,32600.0,18.0923,18.1185,18.0857,18.1119,32600.0
2012-01-06 10:00:00,27.65,27.66,27.64,27.65,100200.0,18.1119,18.1185,18.1054,18.1119,100200.0
2012-01-06 10:05:00,27.65,27.68,27.65,27.67,66200.0,18.1119,18.1316,18.1119,18.125,66200.0
2012-01-06 10:10:00,27.66,27.7,27.66,27.69,34400.0,18.1185,18.1447,18.1185,18.1381,34400.0
2012-01-06 10:15:00,27.7,27.72,27.69,27.72,20200.0,18.1447,18.1578,18.1381,18.1578,20200.0
2012-01-06 10:20:00,27.72,27.75,27.7,27.74,76200.0,18.1578,18.1774,18.1447,18.1709,76200.0
2012-01-06 10:25:00,27.75,27.75,27.68,27.7,26000.0,18.1774,18.1774,18.1316,18.1447,26000.0
2012-01-06 10:30:00,27.7,27.73,27.7,27.73,22200.0,18.1447,18.1643,18.1447,18.1643,22200.0
2012-01-06 10:35:00,27.74,27.75,27.72,27.72,22000.0,18.1709,18.1774,18.1578,18.1578,22000.0
2012-01-06 10:40:00,27.73,27.75,27.68,27.73,26800.0,18.1643,18.1774,18.1316,18.1643,26800.0
2012-01-06 10:45:00,27.74,27.79,27.74,27.79,18200.0,18.1709,18.2036,18.1709,18.2036,18200.0
2012-01-06 10:50:00,27.8,27.8,27.76,27.77,17000.0,18.2102,18.2102,18.184,18.1905,17000.0
2012-01-06 10:55:00,27.77,27.77,27.75,27.77,17400.0,18.1905,18.1905,18.1774,18.1905,17400.0
2012-01-06 11:00:00,27.78,27.81,27.77,27.77,23600.0,18.1971,18.2167,18.1905,18.1905,23600.0
2012-01-06 11:05:00,27.77,27.82,27.77,27.81,27000.0,18.1905,18.2233,18.1905,18.2167,27000.0
2012-01-06 11:10:00,27.81,27.83,27.8,27.82,18200.0,18.2167,18.2298,18.2102,18.2233,18200.0
2012-01-06 11:15:00,27.82,27.83,27.81,27.82,32200.0,18.2233,18.2298,18.2167,18.2233,32200.0
2012-01-06 11:20:00,27.82,27.82,27.8,27.82,24000.0,18.2233,18.2233,18.2102,18.2233,24000.0
2012-01-06 11:25:00,27.82,27.82,27.81,27.82,54400.0,18.2233,18.2233,18.2167,18.2233,54400.0
2012-01-06 11:30:00,27.82,27.86,27.81,27.85,76600.0,18.2233,18.2495,18.2167,18.2429,76600.0
2012-01-06 11:35:00,27.84,27.86,27.84,27.86,21000.0,18.2364,18.2495,18.2364,18.2495,21000.0
2012-01-06 11:40:00,27.87,27.89,27.86,27.88,30200.0,18.256,18.2691,18.2495,18.2626,30200.0
2012-01-06 11:45:00,27.88,27.89,27.87,27.88,22800.0,18.2626,18.2691,18.256,18.2626,22800.0
2012-01-06 11:50:00,27.88,27.89,27.86,27.89,25800.0,18.2626,18.2691,18.2495,18.2691,25800.0
2012-01-06 11:55:00,27.88,27.92,27.88,27.92,27200.0,18.2626,18.2888,18.2626,18.2888,27200.0
2012-01-06 12:00:00,27.92,27.92,27.9,27.91,23400.0,18.2888,18.2888,18.2757,18.2822,23400.0
2012-01-06 12:05:00,27.91,27.92,27.9,27.91,15400.0,18.2822,18.2888,18.2757,18.2822,15400.0
2012-01-06 12:10:00,27.91,27.92,27.89,27.89,30400.0,18.2822,18.2888,18.2691,18.2691,30400.0
2012-01-06 12:15:00,27.89,27.92,27.89,27.92,17600.0,18.2691,18.2888,18.2691,18.2888,17600.0
2012-01-06 12:20:00,27.92,27.93,27.91,27.91,21400.0,18.2888,18.2953,18.2822,18.2822,21400.0
2012-01-06 12:25:00,27.91,27.91,27.89,27.9,17200.0,18.2822,18.2822,18.2691,18.2757,17200.0
2012-01-06 12:30:00,27.9,27.91,27.89,27.91,21400.0,18.2757,18.2822,18.2691,18.2822,21400.0
2012-01-06 12:35:00,27.91,27.91,27.89,27.9,13600.0,18.2822,18.2822,18.2691,18.2757,13600.0
2012-01-06 12:40:00,27.9,27.91,27.89,27.9,24600.0,18.2757,18.2822,18.2691,18.2757,24600.0
2012-01-06 12:45:00,27.89,27.9,27.87,27.88,9000.0,18.2691,18.2757,18.256,18.2626,9000.0
2012-01-06 12:50:00,27.87,27.88,27.85,27.86,15400.0,18.256,18.2626,18.2429,18.2495,15400.0
2012-01-06 12:55:00,27.86,27.86,27.84,27.85,13600.0,18.2495,18.2495,18.2364,18.2429,13600.0
2012-01-06 13:00:00,27.86,27.88,27.86,27.87,19400.0,18.2495,18.2626,18.2495,18.256,19400.0
2012-01-06 13:05:00,27.87,27.9,27.87,27.9,23000.0,18.256,18.2757,18.256,18.2757,23000.0
2012-01-06 13:10:00,27.9,27.91,27.88,27.91,24000.0,18.2757,18.2822,18.2626,18.2822,24000.0
2012-01-06 13:15:00,27.91,27.96,27.91,27.95,39600.0,18.2822,18.315,18.2822,18.3084,39600.0
2012-01-06 13:20:00,27.95,27.96,27.92,27.92,61600.0,18.3084,18.315,18.2888,18.2888,61600.0
2012-01-06 13:25:00,27.92,27.97,27.92,27.97,17200.0,18.2888,18.3215,18.2888,18.3215,17200.0
2012-01-06 13:30:00,27.96,27.96,27.91,27.93,31600.0,18.315,18.315,18.2822,18.2953,31600.0
2012-01-06 13:35:00,27.92,27.95,27.92,27.95,11200.0,18.2888,18.3084,18.2888,18.3084,11200.0
2012-01-06 13:40:00,27.95,27.96,27.93,27.95,10400.0,18.3084,18.315,18.2953,18.3084,10400.0
2012-01-06 13:45:00,27.95,27.96,27.95,27.96,14400.0,18.3084,18.315,18.3084,18.315,14400.0
2012-01-06 13:50:00,27.96,27.97,27.95,27.96,15200.0,18.315,18.3215,18.3084,18.315,15200.0
2012-01-06 13:55:00,27.96,28.0,27.96,27.97,23200.0,18.315,18.3412,18.315,18.3215,23200.0
2012-01-06 14:00:00,27.97,28.0,27.96,27.99,27200.0,18.3215,18.3412,18.315,18.3346,27200.0
2012-01-06 14:05:00,27.99,28.0,27.98,27.99,28600.0,18.3346,18.3412,18.3281,18.3346,28600.0
2012-01-06 14:10:00,27.99,28.0,27.97,27.97,22600.0,18.3346,18.3412,18.3215,18.3215,22600.0
2012-01-06 14:15:00,27.97,27.97,27.96,27.97,11600.0,18.3215,18.3215,18.315,18.3215,11600.0
2012-01-06 14:20:00,27.96,27.99,27.96,27.98,22800.0,18.315,18.3346,18.315,18.3281,22800.0
2012-01-06 14:25:00,27.98,27.99,27.95,27.98,24800.0,18.3281,18.3346,18.3084,18.3281,24800.0
2012-01-06 14:30:00,27.97,27.99,27.97,27.99,28400.0,18.3215,18.3346,18.3215,18.3346,28400.0
2012-01-06 14:35:00,27.99,28.0,27.98,28.0,24000.0,18.3346,18.3412,18.3281,18.3412,24000.0
2012-01-06 14:40:00,28.0,28.0,27.97,27.97,37400.0,18.3412,18.3412,18.3215,18.3215,37400.0
2012-01-06 14:45:00,27.97,27.98,27.95,27.97,16600.0,18.3215,18.3281,18.3084,18.3215,16600.0
2012-01-06 14:50:00,27.96,27.97,27.93,27.96,29400.0,18.315,18.3215,18.2953,18.315,29400.0
2012-01-06 14:55:00,27.97,27.99,27.95,27.96,19600.0,18.3215,18.3346,18.3084,18.315,19600.0
2012-01-06 15:00:00,27.96,27.98,27.95,27.97,54400.0,18.315,18.3281,18.3084,18.3215,54400.0
2012-01-06 15:05:00,27.97,27.98,27.97,27.97,47600.0,18.3215,18.3281,18.3215,18.3215,47600.0
2012-01-06 15:10:00,27.97,27.98,27.95,27.96,100600.0,18.3215,18.3281,18.3084,18.315,100600.0
2012-01-06 15:15:00,27.96,27.97,27.93,27.95,31400.0,18.315,18.3215,18.2953,18.3084,31400.0
2012-01-06 15:20:00,27.94,27.95,27.93,27.94,30000.0,18.3019,18.3084,18.2953,18.3019,30000.0
2012-01-06 15:25:00,27.94,27.95,27.93,27.93,39000.0,18.3019,18.3084,18.2953,18.2953,39000.0
2012-01-06 15:30:00,27.93,27.93,27.92,27.92,41000.0,18.2953,18.2953,18.2888,18.2888,41000.0
2012-01-06 15:35:00,27.92,27.93,27.9,27.9,39800.0,18.2888,18.2953,18.2757,18.2757,39800.0
2012-01-06 15:40:00,27.9,27.94,27.9,27.92,52800.0,18.2757,18.3019,18.2757,18.2888,52800.0
2012-01-06 15:45:00,27.92,27.96,27.92,27.96,75400.0,18.2888,18.315,18.2888,18.315,75400.0
2012-01-06 15:50:00,27.95,27.96,27.93,27.95,96400.0,18.3084,18.315,18.2953,18.3084,96400.0
2012-01-06 15:55:00,27.95,27.97,27.92,27.93,143600.0,18.3084,18.3215,18.2888,18.2953,143600.0
2012-01-09 09:30:00,27.95,28.0,27.88,28.0,49000.0,18.3084,18.3412,18.2626,18.3412,49000.0
2012-01-09 09:35:00,28.0,28.03,27.93,27.98,57600.0,18.3412,18.3608,18.2953,18.3281,57600.0
2012-01-09 09:40:00,27.98,27.99,27.92,27.97,31800.0,18.3281,18.3346,18.2888,18.3215,31800.0
2012-01-09 09:45:00,27.97,27.98,27.92,27.96,30800.0,18.3215,18.3281,18.2888,18.315,30800.0
2012-01-09 09:50:00,27.96,27.96,27.92,27.93,31800.0,18.315,18.315,18.2888,18.2953,31800.0
2012-01-09 09:55:00,27.93,27.95,27.92,27.93,30400.0,18.2953,18.3084,18.2888,18.2953,30400.0
2012-01-09 10:00:00,27.93,27.93,27.89,27.91,34200.0,18.2953,18.2953,18.2691,18.2822,34200.0
2012-01-09 10:05:00,27.91,27.92,27.9,27.92,25000.0,18.2822,18.2888,18.2757,18.2888,25000.0
2012-01-09 10:10:00,27.93,27.93,27.89,27.9,17000.0,18.2953,18.2953,18.2691,18.2757,17000.0
2012-01-09 10:15:00,27.92,27.93,27.89,27.92,14600.0,18.2888,18.2953,18.2691,18.2888,14600.0
2012-01-09 10:20:00,27.92,27.93,27.89,27.9,19000.0,18.2888,18.2953,18.2691,18.2757,19000.0
2012-01-09 10:25:00,27.9,27.9,27.87,27.88,15600.0,18.2757,18.2757,18.256,18.2626,15600.0
2012-01-09 10:30:00,27.88,27.88,27.82,27.82,27800.0,18.2626,18.2626,18.2233,18.2233,27800.0
2012-01-09 10:35:00,27.82,27.85,27.81,27.83,22600.0,18.2233,18.2429,18.2167,18.2298,22600.0
2012-01-09 10:40:00,27.83,27.83,27.82,27.82,10600.0,18.2298,18.2298,18.2233,18.2233,10600.0
2012-01-09 10:45:00,27.82,27.83,27.81,27.81,21400.0,18.2233,18.2298,18.2167,18.2167,21400.0
2012-01-09 10:50:00,27.81,27.82,27.81,27.81,10800.0,18.2167,18.2233,18.2167,18.2167,10800.0
2012-01-09 10:55:00,27.81,27.83,27.81,27.83,19000.0,18.2167,18.2298,18.2167,18.2298,19000.0
2012-01-09 11:00:00,27.83,27.86,27.82,27.86,24200.0,18.2298,18.2495,18.2233,18.2495,24200.0
2012-01-09 11:05:00,27.86,27.86,27.82,27.84,27400.0,18.2495,18.2495,18.2233,18.2364,27400.0
2012-01-09 11:10:00,27.84,27.85,27.82,27.84,24600.0,18.2364,18.2429,18.2233,18.2364,24600.0
2012-01-09 11:15:00,27.84,27.85,27.82,27.85,20400.0,18.2364,18.2429,18.2233,18.2429,20400.0
2012-01-09 11:20:00,27.84,27.89,27.83,27.88,19200.0,18.2364,18.2691,18.2298,18.2626,19200.0
2012-01-09 11:25:00,27.88,27.89,27.88,27.88,13200.0,18.2626,18.2691,18.2626,18.2626,13200.0
2012-01-09 11:30:00,27.88,27.89,27.88,27.89,7600.0,18.2626,18.2691,18.2626,18.2691,7600.0
2012-01-09 11:35:00,27.88,27.9,27.88,27.89,41200.0,18.2626,18.2757,18.2626,18.2691,41200.0
2012-01-09 11:40:00,27.89,27.89,27.86,27.88,51200.0,18.2691,18.2691,18.2495,18.2626,51200.0
2012-01-09 11:45:00,27.87,27.89,27.87,27.88,6800.0,18.256,18.2691,18.256,18.2626,6800.0
2012-01-09 11:50:00,27.88,27.89,27.86,27.86,10200.0,18.2626,18.2691,18.2495,18.2495,10200.0
2012-01-09 11:55:00,27.86,27.9,27.86,27.89,12600.0,18.2495,18.2757,18.2495,18.2691,12600.0
2012-01-09 12:00:00,27.89,27.9,27.88,27.88,7600.0,18.2691,18.2757,18.2626,18.2626,7600.0
2012-01-09 12:05:00,27.88,27.88,27.87,27.87,9600.0,18.2626,18.2626,18.256,18.256,9600.0
2012-01-09 12:10:00,27.88,27.88,27.88,27.88,6800.0,18.2626,18.2626,18.2626,18.2626,6800.0
2012-01-09 12:15:00,27.88,27.88,27.86,27.88,10800.0,18.2626,18.2626,18.2495,18.2626,10800.0
2012-01-09 12:20:00,27.88,27.88,27.87,27.88,12600.0,18.2626,18.2626,18.256,18.2626,12600.0
2012-01-09 12:25:00,27.89,27.92,27.88,27.9,22600.0,18.2691,18.2888,18.2626,18.2757,22600.0
2012-01-09 12:30:00,27.9,27.9,27.88,27.89,10000.0,18.2757,18.2757,18.2626,18.2691,10000.0
2012-01-09 12:35:00,27.89,27.89,27.88,27.89,8200.0,18.2691,18.2691,18.2626,18.2691,8200.0
2012-01-09 12:40:00,27.89,27.89,27.87,27.88,7400.0,18.2691,18.2691,18.256,18.2626,7400.0
2012-01-09 12:45:00,27.88,27.89,27.87,27.88,7600.0,18.2626,18.2691,18.256,18.2626,7600.0
2012-01-09 12:50:00,27.89,27.89,27.87,27.88,15200.0,18.2691,18.2691,18.256,18.2626,15200.0
2012-01-09 12:55:00,27.88,27.89,27.86,27.88,11400.0,18.2626,18.2691,18.2495,18.2626,11400.0
2012-01-09 13:00:00,27.88,27.9,27.87,27.87,17200.0,18.2626,18.2757,18.256,18.256,17200.0
2012-01-09 13:05:00,27.87,27.9,27.87,27.9,8800.0,18.256,18.2757,18.256,18.2757,8800.0
2012-01-09 13:10:00,27.9,27.9,27.88,27.89,8800.0,18.2757,18.2757,18.2626,18.2691,8800.0
2012-01-09 13:15:00,27.89,27.91,27.89,27.89,7200.0,18.2691,18.2822,18.2691,18.2691,7200.0
2012-01-09 13:20:00,27.89,27.89,27.88,27.89,7400.0,18.2691,18.2691,18.2626,18.2691,7400.0
2012-01-09 13:25:00,27.89,27.91,27.89,27.91,5000.0,18.2691,18.2822,18.2691,18.2822,5000.0
2012-01-09 13:30:00,27.91,27.91,27.89,27.89,12800.0,18.2822,18.2822,18.2691,18.2691,12800.0
2012-01-09 13:35:00,27.9,27.91,27.88,27.88,65600.0,18.2757,18.2822,18.2626,18.2626,65600.0
2012-01-09 13:40:00,27.88,27.9,27.88,27.89,7000.0,18.2626,18.2757,18.2626,18.2691,7000.0
2012-01-09 13:45:00,27.89,27.92,27.88,27.92,44800.0,18.2691,18.2888,18.2626,18.2888,44800.0
2012-01-09 13:50:00,27.92,27.94,27.92,27.93,15000.0,18.2888,18.3019,18.2888,18.2953,15000.0
2012-01-09 13:55:00,27.92,27.95,27.92,27.94,27200.0,18.2888,18.3084,18.2888,18.3019,27200.0
2012-01-09 14:00:00,27.93,27.95,27.93,27.93,17200.0,18.2953,18.3084,18.2953,18.2953,17200.0
2012-01-09 14:05:00,27.93,27.96,27.93,27.95,19400.0,18.2953,18.315,18.2953,18.3084,19400.0
2012-01-09 14:10:00,27.96,27.96,27.95,27.95,14400.0,18.315,18.315,18.3084,18.3084,14400.0
2012-01-09 14:15:00,27.96,27.96,27.93,27.94,33400.0,18.315,18.315,18.2953,18.3019,33400.0
2012-01-09 14:20:00,27.94,27.97,27.94,27.97,15800.0,18.3019,18.3215,18.3019,18.3215,15800.0
2012-01-09 14:25:00,27.97,27.99,27.96,27.96,16600.0,18.3215,18.3346,18.315,18.315,16600.0
2012-01-09 14:30:00,27.96,27.98,27.96,27.97,30400.0,18.315,18.3281,18.315,18.3215,30400.0
2012-01-09 14:35:00,27.97,27.99,27.97,27.97,7400.0,18.3215,18.3346,18.3215,18.3215,7400.0
2012-01-09 14:40:00,27.96,27.99,27.96,27.98,10800.0,18.315,18.3346,18.315,18.3281,10800.0
2012-01-09 14:45:00,27.99,28.0,27.98,28.0,22800.0,18.3346,18.3412,18.3281,18.3412,22800.0
2012-01-09 14:50:00,28.0,28.0,27.99,27.99,23000.0,18.3412,18.3412,18.3346,18.3346,23000.0
2012-01-09 14:55:00,27.99,27.99,27.97,27.99,18600.0,18.3346,18.3346,18.3215,18.3346,18600.0
2012-01-09 15:00:00,27.99,28.0,27.95,27.96,34000.0,18.3346,18.3412,18.3084,18.315,34000.0
2012-01-09 15:05:00,27.96,27.97,27.96,27.97,14400.0,18.315,18.3215,18.315,18.3215,14400.0
2012-01-09 15:10:00,27.97,27.97,27.96,27.97,12000.0,18.3215,18.3215,18.315,18.3215,12000.0
2012-01-09 15:15:00,27.97,27.98,27.95,27.95,17400.0,18.3215,18.3281,18.3084,18.3084,17400.0
2012-01-09 15:20:00,27.95,27.96,27.93,27.94,24400.0,18.3084,18.315,18.2953,18.3019,24400.0
2012-01-09 15:25:00,27.93,27.95,27.93,27.93,19800.0,18.2953,18.3084,18.2953,18.2953,19800.0
2012-01-09 15:30:00,27.93,27.94,27.92,27.93,29200.0,18.2953,18.3019,18.2888,18.2953,29200.0
2012-01-09 15:35:00,27.93,27.93,27.91,27.93,31000.0,18.2953,18.2953,18.2822,18.2953,31000.0
2012-01-09 15:40:00,27.93,27.96,27.93,27.95,41200.0,18.2953,18.315,18.2953,18.3084,41200.0
2012-01-09 15:45:00,27.95,27.98,27.94,27.94,56600.0,18.3084,18.3281,18.3019,18.3019,56600.0
2012-01-09 15:50:00,27.95,27.95,27.92,27.93,73000.0,18.3084,18.3084,18.2888,18.2953,73000.0
2012-01-09 15:55:00,27.92,27.95,27.92,27.92,190400.0,18.2888,18.3084,18.2888,18.2888,190400.0
2012-01-10 09:30:00,28.09,28.18,28.0,28.04,57600.0,18.4002,18.4591,18.3412,18.3674,57600.0
2012-01-10 09:35:00,28.06,28.08,27.94,27.94,27600.0,18.3805,18.3936,18.3019,18.3019,27600.0
2012-01-10 09:40:00,27.93,27.98,27.93,27.97,19600.0,18.2953,18.3281,18.2953,18.3215,19600.0
2012-01-10 09:45:00,27.97,27.98,27.93,27.96,22000.0,18.3215,18.3281,18.2953,18.315,22000.0
2012-01-10 09:50:00,27.96,27.96,27.93,27.93,14600.0,18.315,18.315,18.2953,18.2953,14600.0
2012-01-10 09:55:00,27.93,27.97,27.93,27.97,13400.0,18.2953,18.3215,18.2953,18.3215,13400.0
2012-01-10 10:00:00,27.97,28.03,27.97,28.03,46400.0,18.3215,18.3608,18.3215,18.3608,46400.0
2012-01-10 10:05:00,28.03,28.03,28.0,28.01,53600.0,18.3608,18.3608,18.3412,18.3477,53600.0
2012-01-10 10:10:00,28.0,28.04,27.99,28.0,60400.0,18.3412,18.3674,18.3346,18.3412,60400.0
2012-01-10 10:15:00,28.0,28.02,27.99,27.99,20800.0,18.3412,18.3543,18.3346,18.3346,20800.0
2012-01-10 10:20:00,27.99,27.99,27.96,27.96,20000.0,18.3346,18.3346,18.315,18.315,20000.0
2012-01-10 10:25:00,27.96,28.0,27.95,27.98,32800.0,18.315,18.3412,18.3084,18.3281,32800.0
2012-01-10 10:30:00,27.99,27.99,27.96,27.97,63400.0,18.3346,18.3346,18.315,18.3215,63400.0
2012-01-10 10:35:00,27.97,28.0,27.96,27.96,26800.0,18.3215,18.3412,18.315,18.315,26800.0
2012-01-10 10:40:00,27.97,27.98,27.96,27.97,8200.0,18.3215,18.3281,18.315,18.3215,8200.0
2012-01-10 10:45:00,27.96,27.97,27.95,27.95,13400.0,18.315,18.3215,18.3084,18.3084,13400.0
2012-01-10 10:50:00,27.95,27.96,27.94,27.96,7200.0,18.3084,18.315,18.3019,18.315,7200.0
2012-01-10 10:55:00,27.95,27.97,27.95,27.95,21600.0,18.3084,18.3215,18.3084,18.3084,21600.0
2012-01-10 11:00:00,27.95,27.96,27.91,27.92,32800.0,18.3084,18.315,18.2822,18.2888,32800.0
2012-01-10 11:05:00,27.91,27.93,27.91,27.93,26600.0,18.2822,18.2953,18.2822,18.2953,26600.0
2012-01-10 11:10:00,27.93,27.95,27.93,27.95,6800.0,18.2953,18.3084,18.2953,18.3084,6800.0
2012-01-10 11:15:00,27.95,27.96,27.93,27.94,19600.0,18.3084,18.315,18.2953,18.3019,19600.0
2012-01-10 11:20:00,27.95,27.95,27.93,27.94,10600.0,18.3084,18.3084,18.2953,18.3019,10600.0
2012-01-10 11:25:00,27.94,27.96,27.93,27.96,37800.0,18.3019,18.315,18.2953,18.315,37800.0
2012-01-10 11:30:00,27.96,27.97,27.93,27.95,31200.0,18.315,18.3215,18.2953,18.3084,31200.0
2012-01-10 11:35:00,27.95,27.95,27.91,27.91,10200.0,18.3084,18.3084,18.2822,18.2822,10200.0
2012-01-10 11:40:00,27.91,27.91,27.89,27.89,11200.0,18.2822,18.2822,18.2691,18.2691,11200.0
2012-01-10 11:45:00,27.9,27.91,27.89,27.9,22800.0,18.2757,18.2822,18.2691,18.2757,22800.0
2012-01-10 11:50:00,27.9,27.91,27.88,27.89,20400.0,18.2757,18.2822,18.2626,18.2691,20400.0
2012-01-10 11:55:00,27.89,27.89,27.88,27.88,15000.0,18.2691,18.2691,18.2626,18.2626,15000.0
2012-01-10 12:00:00,27.89,27.89,27.88,27.89,11000.0,18.2691,18.2691,18.2626,18.2691,11000.0
2012-01-10 12:05:00,27.88,27.89,27.87,27.88,17600.0,18.2626,18.2691,18.256,18.2626,17600.0
2012-01-10 12:10:00,27.88,27.89,27.88,27.89,113800.0,18.2626,18.2691,18.2626,18.2691,113800.0
2012-01-10 12:15:00,27.89,27.9,27.89,27.89,10200.0,18.2691,18.2757,18.2691,18.2691,10200.0
2012-01-10 12:20:00,27.89,27.9,27.89,27.9,52800.0,18.2691,18.2757,18.2691,18.2757,52800.0
2012-01-10 12:25:00,27.89,27.91,27.88,27.91,43600.0,18.2691,18.2822,18.2626,18.2822,43600.0
2012-01-10 12:30:00,27.91,27.91,27.9,27.91,29000.0,18.2822,18.2822,18.2757,18.2822,29000.0
2012-01-10 12:35:00,27.91,27.93,27.91,27.93,6000.0,18.2822,18.2953,18.2822,18.2953,6000.0
2012-01-10 12:40:00,27.92,27.93,27.92,27.92,12000.0,18.2888,18.2953,18.2888,18.2888,12000.0
2012-01-10 12:45:00,27.92,27.93,27.92,27.93,15200.0,18.2888,18.2953,18.2888,18.2953,15200.0
2012-01-10 12:50:00,27.93,27.95,27.91,27.91,21600.0,18.2953,18.3084,18.2822,18.2822,21600.0
2012-01-10 12:55:00,27.92,27.93,27.9,27.93,16600.0,18.2888,18.2953,18.2757,18.2953,16600.0
2012-01-10 13:00:00,27.93,27.93,27.93,27.93,16200.0,18.2953,18.2953,18.2953,18.2953,16200.0
2012-01-10 13:05:00,27.93,27.95,27.93,27.93,16800.0,18.2953,18.3084,18.2953,18.2953,16800.0
2012-01-10 13:10:00,27.93,27.93,27.87,27.9,107400.0,18.2953,18.2953,18.256,18.2757,107400.0
2012-01-10 13:15:00,27.9,27.91,27.9,27.9,29400.0,18.2757,18.2822,18.2757,18.2757,29400.0
2012-01-10 13:20:00,27.9,27.92,27.9,27.92,19600.0,18.2757,18.2888,18.2757,18.2888,19600.0
2012-01-10 13:25:00,27.92,27.93,27.91,27.92,16400.0,18.2888,18.2953,18.2822,18.2888,16400.0
2012-01-10 13:30:00,27.93,27.95,27.92,27.95,19200.0,18.2953,18.3084,18.2888,18.3084,19200.0
2012-01-10 13:35:00,27.95,27.97,27.93,27.96,25200.0,18.3084,18.3215,18.2953,18.315,25200.0
2012-01-10 13:40:00,27.96,27.97,27.96,27.96,10000.0,18.315,18.3215,18.315,18.315,10000.0
2012-01-10 13:45:00,27.96,27.98,27.96,27.98,26000.0,18.315,18.3281,18.315,18.3281,26000.0
2012-01-10 13:50:00,27.97,27.99,27.97,27.98,17400.0,18.3215,18.3346,18.3215,18.3281,17400.0
2012-01-10 13:55:00,27.97,28.0,27.97,27.99,32400.0,18.3215,18.3412,18.3215,18.3346,32400.0
2012-01-10 14:00:00,27.99,27.99,27.98,27.99,24000.0,18.3346,18.3346,18.3281,18.3346,24000.0
2012-01-10 14:05:00,27.98,27.99,27.96,27.96,14000.0,18.3281,18.3346,18.315,18.315,14000.0
2012-01-10 14:10:00,27.97,27.97,27.94,27.95,37400.0,18.3215,18.3215,18.3019,18.3084,37400.0
2012-01-10 14:15:00,27.95,27.95,27.94,27.95,7800.0,18.3084,18.3084,18.3019,18.3084,7800.0
2012-01-10 14:20:00,27.94,27.95,27.93,27.93,12600.0,18.3019,18.3084,18.2953,18.2953,12600.0
2012-01-10 14:25:00,27.93,27.94,27.92,27.92,40600.0,18.2953,18.3019,18.2888,18.2888,40600.0
2012-01-10 14:30:00,27.92,27.93,27.91,27.93,12600.0,18.2888,18.2953,18.2822,18.2953,12600.0
2012-01-10 14:35:00,27.93,27.96,27.92,27.95,27600.0,18.2953,18.315,18.2888,18.3084,27600.0
2012-01-10 14:40:00,27.95,27.97,27.95,27.96,8600.0,18.3084,18.3215,18.3084,18.315,8600.0
2012-01-10 14:45:00,27.97,27.98,27.96,27.98,24600.0,18.3215,18.3281,18.315,18.3281,24600.0
2012-01-10 14:50:00,27.98,27.98,27.97,27.98,23400.0,18.3281,18.3281,18.3215,18.3281,23400.0
2012-01-10 14:55:00,27.98,27.98,27.95,27.95,30000.0,18.3281,18.3281,18.3084,18.3084,30000.0
2012-01-10 15:00:00,27.96,27.97,27.95,27.97,14000.0,18.315,18.3215,18.3084,18.3215,14000.0
2012-01-10 15:05:00,27.97,27.97,27.95,27.96,13200.0,18.3215,18.3215,18.3084,18.315,13200.0
2012-01-10 15:10:00,27.95,27.97,27.95,27.97,28800.0,18.3084,18.3215,18.3084,18.3215,28800.0
2012-01-10 15:15:00,27.96,27.97,27.92,27.92,23800.0,18.315,18.3215,18.2888,18.2888,23800.0
2012-01-10 15:20:00,27.92,27.93,27.91,27.93,52600.0,18.2888,18.2953,18.2822,18.2953,52600.0
2012-01-10 15:25:00,27.93,27.96,27.92,27.95,27200.0,18.2953,18.315,18.2888,18.3084,27200.0
2012-01-10 15:30:00,27.95,27.97,27.94,27.96,35400.0,18.3084,18.3215,18.3019,18.315,35400.0
2012-01-10 15:35:00,27.96,27.97,27.93,27.94,36400.0,18.315,18.3215,18.2953,18.3019,36400.0
2012-01-10 15:40:00,27.94,27.97,27.93,27.97,40200.0,18.3019,18.3215,18.2953,18.3215,40200.0
2012-01-10 15:45:00,27.98,28.0,27.97,28.0,85000.0,18.3281,18.3412,18.3215,18.3412,85000.0
2012-01-10 15:50:00,28.0,28.0,28.0,28.0,94800.0,18.3412,18.3412,18.3412,18.3412,94800.0
2012-01-10 15:55:00,28.0,28.03,27.99,28.03,209200.0,18.3412,18.3608,18.3346,18.3608,209200.0
2012-01-11 09:30:00,27.99,28.02,27.84,27.84,32200.0,18.3346,18.3543,18.2364,18.2364,32200.0
2012-01-11 09:35:00,27.83,27.93,27.83,27.9,23800.0,18.2298,18.2953,18.2298,18.2757,23800.0
2012-01-11 09:40:00,27.89,27.93,27.81,27.81,32800.0,18.2691,18.2953,18.2167,18.2167,32800.0
2012-01-11 09:45:00,27.81,27.9,27.79,27.89,30600.0,18.2167,18.2757,18.2036,18.2691,30600.0
2012-01-11 09:50:00,27.89,27.89,27.78,27.78,30400.0,18.2691,18.2691,18.1971,18.1971,30400.0
2012-01-11 09:55:00,27.76,27.85,27.75,27.8,96800.0,18.184,18.2429,18.1774,18.2102,96800.0
2012-01-11 10:00:00,27.8,27.81,27.78,27.8,28200.0,18.2102,18.2167,18.1971,18.2102,28200.0
2012-01-11 10:05:00,27.8,27.82,27.8,27.8,13400.0,18.2102,18.2233,18.2102,18.2102,13400.0
2012-01-11 10:10:00,27.8,27.81,27.75,27.75,11800.0,18.2102,18.2167,18.1774,18.1774,11800.0
2012-01-11 10:15:00,27.75,27.77,27.75,27.75,13600.0,18.1774,18.1905,18.1774,18.1774,13600.0
2012-01-11 10:20:00,27.75,27.78,27.73,27.78,12800.0,18.1774,18.1971,18.1643,18.1971,12800.0
2012-01-11 10:25:00,27.78,27.8,27.78,27.79,9600.0,18.1971,18.2102,18.1971,18.2036,9600.0
2012-01-11 10:30:00,27.79,27.84,27.79,27.84,19200.0,18.2036,18.2364,18.2036,18.2364,19200.0
2012-01-11 10:35:00,27.84,27.84,27.82,27.84,20000.0,18.2364,18.2364,18.2233,18.2364,20000.0
2012-01-11 10:40:00,27.84,27.85,27.83,27.83,27600.0,18.2364,18.2429,18.2298,18.2298,27600.0
2012-01-11 10:45:00,27.82,27.82,27.78,27.78,14000.0,18.2233,18.2233,18.1971,18.1971,14000.0
2012-01-11 10:50:00,27.78,27.79,27.77,27.78,11800.0,18.1971,18.2036,18.1905,18.1971,11800.0
2012-01-11 10:55:00,27.78,27.8,27.75,27.75,22000.0,18.1971,18.2102,18.1774,18.1774,22000.0
2012-01-11 11:00:00,27.75,27.8,27.74,27.8,19400.0,18.1774,18.2102,18.1709,18.2102,19400.0
2012-01-11 11:05:00,27.79,27.79,27.76,27.78,13400.0,18.2036,18.2036,18.184,18.1971,13400.0
2012-01-11 11:10:00,27.78,27.8,27.78,27.79,8400.0,18.1971,18.2102,18.1971,18.2036,8400.0
2012-01-11 11:15:00,27.79,27.8,27.78,27.79,18600.0,18.2036,18.2102,18.1971,18.2036,18600.0
2012-01-11 11:20:00,27.78,27.79,27.77,27.77,13400.0,18.1971,18.2036,18.1905,18.1905,13400.0
2012-01-11 11:25:00,27.77,27.78,27.77,27.78,13200.0,18.1905,18.1971,18.1905,18.1971,13200.0
2012-01-11 11:30:00,27.78,27.81,27.78,27.81,10600.0,18.1971,18.2167,18.1971,18.2167,10600.0
2012-01-11 11:35:00,27.81,27.82,27.78,27.79,13200.0,18.2167,18.2233,18.1971,18.2036,13200.0
2012-01-11 11:40:00,27.79,27.84,27.79,27.84,14400.0,18.2036,18.2364,18.2036,18.2364,14400.0
2012-01-11 11:45:00,27.84,27.86,27.83,27.86,11200.0,18.2364,18.2495,18.2298,18.2495,11200.0
2012-01-11 11:50:00,27.86,27.86,27.84,27.84,15000.0,18.2495,18.2495,18.2364,18.2364,15000.0
2012-01-11 11:55:00,27.83,27.84,27.82,27.83,42600.0,18.2298,18.2364,18.2233,18.2298,42600.0
2012-01-11 12:00:00,27.84,27.85,27.82,27.83,35400.0,18.2364,18.2429,18.2233,18.2298,35400.0
2012-01-11 12:05:00,27.83,27.84,27.81,27.82,23000.0,18.2298,18.2364,18.2167,18.2233,23000.0
2012-01-11 12:10:00,27.82,27.84,27.82,27.84,18600.0,18.2233,18.2364,18.2233,18.2364,18600.0
2012-01-11 12:15:00,27.84,27.89,27.84,27.89,38000.0,18.2364,18.2691,18.2364,18.2691,38000.0
2012-01-11 12:20:00,27.89,27.91,27.89,27.91,36600.0,18.2691,18.2822,18.2691,18.2822,36600.0
2012-01-11 12:25:00,27.91,27.91,27.85,27.85,24000.0,18.2822,18.2822,18.2429,18.2429,24000.0
2012-01-11 12:30:00,27.85,27.85,27.82,27.82,19200.0,18.2429,18.2429,18.2233,18.2233,19200.0
2012-01-11 12:35:00,27.82,27.83,27.82,27.83,25600.0,18.2233,18.2298,18.2233,18.2298,25600.0
2012-01-11 12:40:00,27.83,27.83,27.82,27.82,10000.0,18.2298,18.2298,18.2233,18.2233,10000.0
2012-01-11 12:45:00,27.82,27.85,27.82,27.84,42000.0,18.2233,18.2429,18.2233,18.2364,42000.0
2012-01-11 12:50:00,27.84,27.86,27.84,27.86,11400.0,18.2364,18.2495,18.2364,18.2495,11400.0
2012-01-11 12:55:00,27.86,27.87,27.85,27.87,28200.0,18.2495,18.256,18.2429,18.256,28200.0
2012-01-11 13:00:00,27.86,27.88,27.85,27.85,18800.0,18.2495,18.2626,18.2429,18.2429,18800.0
2012-01-11 13:05:00,27.85,27.88,27.85,27.88,21600.0,18.2429,18.2626,18.2429,18.2626,21600.0
2012-01-11 13:10:00,27.88,27.88,27.85,27.85,15400.0,18.2626,18.2626,18.2429,18.2429,15400.0
2012-01-11 13:15:00,27.85,27.85,27.81,27.82,23400.0,18.2429,18.2429,18.2167,18.2233,23400.0
2012-01-11 13:20:00,27.82,27.86,27.82,27.86,20200.0,18.2233,18.2495,18.2233,18.2495,20200.0
2012-01-11 13:25:00,27.86,27.86,27.83,27.84,13200.0,18.2495,18.2495,18.2298,18.2364,13200.0
2012-01-11 13:30:00,27.85,27.86,27.85,27.86,10000.0,18.2429,18.2495,18.2429,18.2495,10000.0
2012-01-11 13:35:00,27.86,27.86,27.84,27.86,23200.0,18.2495,18.2495,18.2364,18.2495,23200.0
2012-01-11 13:40:00,27.86,27.88,27.86,27.88,39200.0,18.2495,18.2626,18.2495,18.2626,39200.0
2012-01-11 13:45:00,27.88,27.88,27.83,27.83,26400.0,18.2626,18.2626,18.2298,18.2298,26400.0
2012-01-11 13:50:00,27.83,27.84,27.83,27.84,20400.0,18.2298,18.2364,18.2298,18.2364,20400.0
2012-01-11 13:55:00,27.84,27.84,27.82,27.82,22800.0,18.2364,18.2364,18.2233,18.2233,22800.0
2012-01-11 14:00:00,27.82,27.82,27.78,27.78,18200.0,18.2233,18.2233,18.1971,18.1971,18200.0
2012-01-11 14:05:00,27.78,27.8,27.78,27.79,15400.0,18.1971,18.2102,18.1971,18.2036,15400.0
2012-01-11 14:10:00,27.79,27.81,27.79,27.81,11800.0,18.2036,18.2167,18.2036,18.2167,11800.0
2012-01-11 14:15:00,27.8,27.81,27.78,27.78,14600.0,18.2102,18.2167,18.1971,18.1971,14600.0
2012-01-11 14:20:00,27.78,27.78,27.73,27.73,22400.0,18.1971,18.1971,18.1643,18.1643,22400.0
2012-01-11 14:25:00,27.74,27.75,27.73,27.75,21400.0,18.1709,18.1774,18.1643,18.1774,21400.0
2012-01-11 14:30:00,27.75,27.75,27.75,27.75,8400.0,18.1774,18.1774,18.1774,18.1774,8400.0
2012-01-11 14:35:00,27.75,27.76,27.74,27.75,20000.0,18.1774,18.184,18.1709,18.1774,20000.0
2012-01-11 14:40:00,27.75,27.77,27.75,27.76,12000.0,18.1774,18.1905,18.1774,18.184,12000.0
2012-01-11 14:45:00,27.77,27.79,27.75,27.75,26000.0,18.1905,18.2036,18.1774,18.1774,26000.0
2012-01-11 14:50:00,27.75,27.75,27.74,27.75,25600.0,18.1774,18.1774,18.1709,18.1774,25600.0
2012-01-11 14:55:00,27.75,27.77,27.75,27.76,14000.0,18.1774,18.1905,18.1774,18.184,14000.0
2012-01-11 15:00:00,27.75,27.78,27.75,27.77,19000.0,18.1774,18.1971,18.1774,18.1905,19000.0
2012-01-11 15:05:00,27.77,27.78,27.75,27.76,22400.0,18.1905,18.1971,18.1774,18.184,22400.0
2012-01-11 15:10:00,27.77,27.77,27.75,27.76,56000.0,18.1905,18.1905,18.1774,18.184,56000.0
2012-01-11 15:15:00,27.76,27.76,27.74,27.74,10200.0,18.184,18.184,18.1709,18.1709,10200.0
2012-01-11 15:20:00,27.74,27.74,27.71,27.74,69600.0,18.1709,18.1709,18.1512,18.1709,69600.0
2012-01-11 15:25:00,27.74,27.78,27.74,27.78,31000.0,18.1709,18.1971,18.1709,18.1971,31000.0
2012-01-11 15:30:00,27.78,27.78,27.74,27.74,33600.0,18.1971,18.1971,18.1709,18.1709,33600.0
2012-01-11 15:35:00,27.74,27.75,27.73,27.75,39600.0,18.1709,18.1774,18.1643,18.1774,39600.0
2012-01-11 15:40:00,27.75,27.76,27.73,27.74,55000.0,18.1774,18.184,18.1643,18.1709,55000.0
2012-01-11 15:45:00,27.74,27.76,27.74,27.75,55200.0,18.1709,18.184,18.1709,18.1774,55200.0
2012-01-11 15:50:00,27.75,27.79,27.75,27.77,92600.0,18.1774,18.2036,18.1774,18.1905,92600.0
2012-01-11 15:55:00,27.78,27.79,27.75,27.75,105000.0,18.1971,18.2036,18.1774,18.1774,105000.0
2012-01-12 09:30:00,27.77,27.92,27.77,27.92,39600.0,18.1905,18.2888,18.1905,18.2888,39600.0
2012-01-12 09:35:00,27.89,27.92,27.82,27.85,44200.0,18.2691,18.2888,18.2233,18.2429,44200.0
2012-01-12 09:40:00,27.84,27.86,27.78,27.8,18400.0,18.2364,18.2495,18.1971,18.2102,18400.0
2012-01-12 09:45:00,27.81,27.83,27.79,27.83,33800.0,18.2167,18.2298,18.2036,18.2298,33800.0
2012-01-12 09:50:00,27.82,27.88,27.8,27.85,23600.0,18.2233,18.2626,18.2102,18.2429,23600.0
2012-01-12 09:55:00,27.84,27.84,27.79,27.79,9200.0,18.2364,18.2364,18.2036,18.2036,9200.0
2012-01-12 10:00:00,27.79,27.79,27.77,27.78,12400.0,18.2036,18.2036,18.1905,18.1971,12400.0
2012-01-12 10:05:00,27.78,27.78,27.71,27.72,16000.0,18.1971,18.1971,18.1512,18.1578,16000.0
2012-01-12 10:10:00,27.71,27.72,27.66,27.67,9200.0,18.1512,18.1578,18.1185,18.125,9200.0
2012-01-12 10:15:00,27.67,27.69,27.63,27.64,12200.0,18.125,18.1381,18.0988,18.1054,12200.0
2012-01-12 10:20:00,27.63,27.68,27.62,27.62,25800.0,18.0988,18.1316,18.0923,18.0923,25800.0
2012-01-12 10:25:00,27.61,27.66,27.61,27.65,58200.0,18.0857,18.1185,18.0857,18.1119,58200.0
2012-01-12 10:30:00,27.64,27.68,27.62,27.68,15200.0,18.1054,18.1316,18.0923,18.1316,15200.0
2012-01-12 10:35:00,27.68,27.69,27.68,27.68,14000.0,18.1316,18.1381,18.1316,18.1316,14000.0
2012-01-12 10:40:00,27.68,27.68,27.59,27.59,40000.0,18.1316,18.1316,18.0726,18.0726,40000.0
2012-01-12 10:45:00,27.58,27.6,27.58,27.6,11600.0,18.0661,18.0792,18.0661,18.0792,11600.0
2012-01-12 10:50:00,27.6,27.66,27.6,27.66,9600.0,18.0792,18.1185,18.0792,18.1185,9600.0
2012-01-12 10:55:00,27.66,27.67,27.61,27.61,27600.0,18.1185,18.125,18.0857,18.0857,27600.0
2012-01-12 11:00:00,27.61,27.64,27.61,27.63,15200.0,18.0857,18.1054,18.0857,18.0988,15200.0
2012-01-12 11:05:00,27.62,27.64,27.62,27.64,5400.0,18.0923,18.1054,18.0923,18.1054,5400.0
2012-01-12 11:10:00,27.64,27.65,27.63,27.65,22800.0,18.1054,18.1119,18.0988,18.1119,22800.0
2012-01-12 11:15:00,27.64,27.64,27.63,27.63,19800.0,18.1054,18.1054,18.0988,18.0988,19800.0
2012-01-12 11:20:00,27.63,27.63,27.59,27.59,12400.0,18.0988,18.0988,18.0726,18.0726,12400.0
2012-01-12 11:25:00,27.6,27.63,27.59,27.61,35400.0,18.0792,18.0988,18.0726,18.0857,35400.0
2012-01-12 11:30:00,27.61,27.61,27.58,27.59,17600.0,18.0857,18.0857,18.0661,18.0726,17600.0
2012-01-12 11:35:00,27.59,27.6,27.58,27.6,23200.0,18.0726,18.0792,18.0661,18.0792,23200.0
2012-01-12 11:40:00,27.6,27.63,27.6,27.61,22800.0,18.0792,18.0988,18.0792,18.0857,22800.0
2012-01-12 11:45:00,27.6,27.61,27.59,27.6,30800.0,18.0792,18.0857,18.0726,18.0792,30800.0
2012-01-12 11:50:00,27.6,27.6,27.59,27.59,7800.0,18.0792,18.0792,18.0726,18.0726,7800.0
2012-01-12 11:55:00,27.59,27.61,27.58,27.59,63000.0,18.0726,18.0857,18.0661,18.0726,63000.0
2012-01-12 12:00:00,27.59,27.59,27.57,27.59,10800.0,18.0726,18.0726,18.0595,18.0726,10800.0
2012-01-12 12:05:00,27.59,27.59,27.58,27.58,4000.0,18.0726,18.0726,18.0661,18.0661,4000.0
2012-01-12 12:10:00,27.58,27.6,27.58,27.6,10400.0,18.0661,18.0792,18.0661,18.0792,10400.0
2012-01-12 12:15:00,27.6,27.61,27.6,27.61,10400.0,18.0792,18.0857,18.0792,18.0857,10400.0
2012-01-12 12:20:00,27.61,27.61,27.58,27.59,9000.0,18.0857,18.0857,18.0661,18.0726,9000.0
2012-01-12 12:25:00,27.59,27.61,27.59,27.61,5200.0,18.0726,18.0857,18.0726,18.0857,5200.0
2012-01-12 12:30:00,27.61,27.62,27.6,27.61,64400.0,18.0857,18.0923,18.0792,18.0857,64400.0
2012-01-12 12:35:00,27.61,27.61,27.61,27.61,5600.0,18.0857,18.0857,18.0857,18.0857,5600.0
2012-01-12 12:40:00,27.61,27.62,27.61,27.62,7600.0,18.0857,18.0923,18.0857,18.0923,7600.0
2012-01-12 12:45:00,27.62,27.63,27.61,27.61,5800.0,18.0923,18.0988,18.0857,18.0857,5800.0
2012-01-12 12:50:00,27.61,27.61,27.61,27.61,3000.0,18.0857,18.0857,18.0857,18.0857,3000.0
2012-01-12 12:55:00,27.61,27.63,27.61,27.63,9800.0,18.0857,18.0988,18.0857,18.0988,9800.0
2012-01-12 13:00:00,27.63,27.64,27.63,27.64,7000.0,18.0988,18.1054,18.0988,18.1054,7000.0
2012-01-12 13:05:00,27.64,27.66,27.63,27.64,43000.0,18.1054,18.1185,18.0988,18.1054,43000.0
2012-01-12 13:10:00,27.64,27.64,27.63,27.64,6400.0,18.1054,18.1054,18.0988,18.1054,6400.0
2012-01-12 13:15:00,27.64,27.64,27.62,27.64,13600.0,18.1054,18.1054,18.0923,18.1054,13600.0
2012-01-12 13:20:00,27.64,27.69,27.64,27.68,67800.0,18.1054,18.1381,18.1054,18.1316,67800.0
2012-01-12 13:25:00,27.68,27.68,27.68,27.68,11400.0,18.1316,18.1316,18.1316,18.1316,11400.0
2012-01-12 13:30:00,27.68,27.71,27.68,27.71,13600.0,18.1316,18.1512,18.1316,18.1512,13600.0
2012-01-12 13:35:00,27.71,27.72,27.7,27.7,25200.0,18.1512,18.1578,18.1447,18.1447,25200.0
2012-01-12 13:40:00,27.71,27.71,27.7,27.71,17200.0,18.1512,18.1512,18.1447,18.1512,17200.0
2012-01-12 13:45:00,27.71,27.72,27.71,27.72,10600.0,18.1512,18.1578,18.1512,18.1578,10600.0
2012-01-12 13:50:00,27.72,27.74,27.72,27.73,16200.0,18.1578,18.1709,18.1578,18.1643,16200.0
2012-01-12 13:55:00,27.73,27.74,27.73,27.73,23800.0,18.1643,18.1709,18.1643,18.1643,23800.0
2012-01-12 14:00:00,27.73,27.74,27.73,27.74,20200.0,18.1643,18.1709,18.1643,18.1709,20200.0
2012-01-12 14:05:00,27.73,27.74,27.73,27.73,25600.0,18.1643,18.1709,18.1643,18.1643,25600.0
2012-01-12 14:10:00,27.73,27.73,27.71,27.72,12800.0,18.1643,18.1643,18.1512,18.1578,12800.0
2012-01-12 14:15:00,27.72,27.72,27.7,27.72,10200.0,18.1578,18.1578,18.1447,18.1578,10200.0
2012-01-12 14:20:00,27.72,27.74,27.72,27.73,9400.0,18.1578,18.1709,18.1578,18.1643,9400.0
2012-01-12 14:25:00,27.73,27.74,27.72,27.74,17000.0,18.1643,18.1709,18.1578,18.1709,17000.0
2012-01-12 14:30:00,27.74,27.75,27.73,27.75,22800.0,18.1709,18.1774,18.1643,18.1774,22800.0
2012-01-12 14:35:00,27.75,27.77,27.75,27.77,16400.0,18.1774,18.1905,18.1774,18.1905,16400.0
2012-01-12 14:40:00,27.77,27.78,27.77,27.78,26400.0,18.1905,18.1971,18.1905,18.1971,26400.0
2012-01-12 14:45:00,27.78,27.79,27.75,27.75,26200.0,18.1971,18.2036,18.1774,18.1774,26200.0
2012-01-12 14:50:00,27.75,27.76,27.75,27.75,13200.0,18.1774,18.184,18.1774,18.1774,13200.0
2012-01-12 14:55:00,27.75,27.76,27.75,27.76,7400.0,18.1774,18.184,18.1774,18.184,7400.0
2012-01-12 15:00:00,27.76,27.77,27.75,27.75,11600.0,18.184,18.1905,18.1774,18.1774,11600.0
2012-01-12 15:05:00,27.75,27.76,27.74,27.76,11400.0,18.1774,18.184,18.1709,18.184,11400.0
2012-01-12 15:10:00,27.76,27.76,27.74,27.75,15000.0,18.184,18.184,18.1709,18.1774,15000.0
2012-01-12 15:15:00,27.75,27.75,27.74,27.75,8600.0,18.1774,18.1774,18.1709,18.1774,8600.0
2012-01-12 15:20:00,27.75,27.75,27.74,27.75,15600.0,18.1774,18.1774,18.1709,18.1774,15600.0
2012-01-12 15:25:00,27.74,27.74,27.73,27.74,20400.0,18.1709,18.1709,18.1643,18.1709,20400.0
2012-01-12 15:30:00,27.74,27.75,27.73,27.73,18200.0,18.1709,18.1774,18.1643,18.1643,18200.0
2012-01-12 15:35:00,27.74,27.75,27.73,27.75,31400.0,18.1709,18.1774,18.1643,18.1774,31400.0
2012-01-12 15:40:00,27.75,27.77,27.74,27.75,44000.0,18.1774,18.1905,18.1709,18.1774,44000.0
2012-01-12 15:45:00,27.76,27.79,27.76,27.78,36800.0,18.184,18.2036,18.184,18.1971,36800.0
2012-01-12 15:50:00,27.78,27.78,27.76,27.76,19800.0,18.1971,18.1971,18.184,18.184,19800.0
2012-01-12 15:55:00,27.77,27.77,27.75,27.75,79000.0,18.1905,18.1905,18.1774,18.1774,79000.0
2012-01-13 09:30:00,27.61,27.68,27.59,27.61,55400.0,18.0857,18.1316,18.0726,18.0857,55400.0
2012-01-13 09:35:00,27.61,27.7,27.61,27.67,17400.0,18.0857,18.1447,18.0857,18.125,17400.0
2012-01-13 09:40:00,27.66,27.68,27.61,27.62,15000.0,18.1185,18.1316,18.0857,18.0923,15000.0
2012-01-13 09:45:00,27.64,27.69,27.64,27.64,21400.0,18.1054,18.1381,18.1054,18.1054,21400.0
2012-01-13 09:50:00,27.64,27.64,27.57,27.64,14200.0,18.1054,18.1054,18.0595,18.1054,14200.0
2012-01-13 09:55:00,27.66,27.66,27.57,27.59,10800.0,18.1185,18.1185,18.0595,18.0726,10800.0
2012-01-13 10:00:00,27.58,27.61,27.56,27.57,15000.0,18.0661,18.0857,18.053,18.0595,15000.0
2012-01-13 10:05:00,27.58,27.59,27.53,27.56,9600.0,18.0661,18.0726,18.0333,18.053,9600.0
2012-01-13 10:10:00,27.55,27.56,27.5,27.55,10400.0,18.0464,18.053,18.0137,18.0464,10400.0
2012-01-13 10:15:00,27.57,27.57,27.5,27.5,23200.0,18.0595,18.0595,18.0137,18.0137,23200.0
2012-01-13 10:20:00,27.5,27.52,27.47,27.5,19200.0,18.0137,18.0268,17.994,18.0137,19200.0
2012-01-13 10:25:00,27.5,27.59,27.5,27.58,10800.0,18.0137,18.0726,18.0137,18.0661,10800.0
2012-01-13 10:30:00,27.59,27.6,27.59,27.6,19200.0,18.0726,18.0792,18.0726,18.0792,19200.0
2012-01-13 10:35:00,27.59,27.6,27.55,27.56,29400.0,18.0726,18.0792,18.0464,18.053,29400.0
2012-01-13 10:40:00,27.56,27.59,27.53,27.53,33800.0,18.053,18.0726,18.0333,18.0333,33800.0
2012-01-13 10:45:00,27.53,27.55,27.5,27.5,29200.0,18.0333,18.0464,18.0137,18.0137,29200.0
2012-01-13 10:50:00,27.49,27.52,27.49,27.52,7200.0,18.0071,18.0268,18.0071,18.0268,7200.0
2012-01-13 10:55:00,27.5,27.55,27.5,27.53,33800.0,18.0137,18.0464,18.0137,18.0333,33800.0
2012-01-13 11:00:00,27.53,27.55,27.53,27.54,12800.0,18.0333,18.0464,18.0333,18.0399,12800.0
2012-01-13 11:05:00,27.55,27.56,27.54,27.56,39800.0,18.0464,18.053,18.0399,18.053,39800.0
2012-01-13 11:10:00,27.56,27.57,27.54,27.54,26600.0,18.053,18.0595,18.0399,18.0399,26600.0
2012-01-13 11:15:00,27.53,27.53,27.52,27.52,10000.0,18.0333,18.0333,18.0268,18.0268,10000.0
2012-01-13 11:20:00,27.53,27.55,27.53,27.55,12400.0,18.0333,18.0464,18.0333,18.0464,12400.0
2012-01-13 11:25:00,27.55,27.55,27.52,27.54,12600.0,18.0464,18.0464,18.0268,18.0399,12600.0
2012-01-13 11:30:00,27.54,27.55,27.53,27.53,11400.0,18.0399,18.0464,18.0333,18.0333,11400.0
2012-01-13 11:35:00,27.53,27.54,27.5,27.51,14800.0,18.0333,18.0399,18.0137,18.0202,14800.0
2012-01-13 11:40:00,27.52,27.53,27.52,27.52,5400.0,18.0268,18.0333,18.0268,18.0268,5400.0
2012-01-13 11:45:00,27.53,27.53,27.5,27.5,16000.0,18.0333,18.0333,18.0137,18.0137,16000.0
2012-01-13 11:50:00,27.5,27.53,27.49,27.51,23200.0,18.0137,18.0333,18.0071,18.0202,23200.0
2012-01-13 11:55:00,27.5,27.5,27.47,27.48,11600.0,18.0137,18.0137,17.994,18.0006,11600.0
2012-01-13 12:00:00,27.47,27.48,27.46,27.47,11600.0,17.994,18.0006,17.9875,17.994,11600.0
2012-01-13 12:05:00,27.48,27.48,27.46,27.48,10800.0,18.0006,18.0006,17.9875,18.0006,10800.0
2012-01-13 12:10:00,27.48,27.49,27.45,27.45,14000.0,18.0006,18.0071,17.9809,17.9809,14000.0
2012-01-13 12:15:00,27.45,27.49,27.45,27.47,15400.0,17.9809,18.0071,17.9809,17.994,15400.0
2012-01-13 12:20:00,27.47,27.47,27.46,27.47,27800.0,17.994,17.994,17.9875,17.994,27800.0
2012-01-13 12:25:00,27.47,27.47,27.45,27.45,13400.0,17.994,17.994,17.9809,17.9809,13400.0
2012-01-13 12:30:00,27.46,27.48,27.45,27.47,13200.0,17.9875,18.0006,17.9809,17.994,13200.0
2012-01-13 12:35:00,27.47,27.47,27.46,27.46,22800.0,17.994,17.994,17.9875,17.9875,22800.0
2012-01-13 12:40:00,27.46,27.5,27.46,27.49,32400.0,17.9875,18.0137,17.9875,18.0071,32400.0
2012-01-13 12:45:00,27.49,27.5,27.49,27.5,17400.0,18.0071,18.0137,18.0071,18.0137,17400.0
2012-01-13 12:50:00,27.5,27.51,27.5,27.5,13200.0,18.0137,18.0202,18.0137,18.0137,13200.0
2012-01-13 12:55:00,27.51,27.53,27.5,27.52,63800.0,18.0202,18.0333,18.0137,18.0268,63800.0
2012-01-13 13:00:00,27.53,27.57,27.53,27.56,23400.0,18.0333,18.0595,18.0333,18.053,23400.0
2012-01-13 13:05:00,27.56,27.56,27.52,27.52,28400.0,18.053,18.053,18.0268,18.0268,28400.0
2012-01-13 13:10:00,27.52,27.52,27.5,27.51,11400.0,18.0268,18.0268,18.0137,18.0202,11400.0
2012-01-13 13:15:00,27.51,27.56,27.5,27.55,21600.0,18.0202,18.053,18.0137,18.0464,21600.0
2012-01-13 13:20:00,27.55,27.56,27.54,27.56,35200.0,18.0464,18.053,18.0399,18.053,35200.0
2012-01-13 13:25:00,27.56,27.57,27.55,27.57,21000.0,18.053,18.0595,18.0464,18.0595,21000.0
2012-01-13 13:30:00,27.56,27.58,27.55,27.58,14200.0,18.053,18.0661,18.0464,18.0661,14200.0
2012-01-13 13:35:00,27.57,27.59,27.57,27.57,11000.0,18.0595,18.0726,18.0595,18.0595,11000.0
2012-01-13 13:40:00,27.58,27.58,27.55,27.57,13200.0,18.0661,18.0661,18.0464,18.0595,13200.0
2012-01-13 13:45:00,27.57,27.61,27.57,27.6,15000.0,18.0595,18.0857,18.0595,18.0792,15000.0
2012-01-13 13:50:00,27.6,27.64,27.6,27.61,22800.0,18.0792,18.1054,18.0792,18.0857,22800.0
2012-01-13 13:55:00,27.61,27.63,27.6,27.63,9800.0,18.0857,18.0988,18.0792,18.0988,9800.0
2012-01-13 14:00:00,27.63,27.64,27.61,27.61,17600.0,18.0988,18.1054,18.0857,18.0857,17600.0
2012-01-13 14:05:00,27.61,27.63,27.6,27.61,12000.0,18.0857,18.0988,18.0792,18.0857,12000.0
2012-01-13 14:10:00,27.62,27.64,27.62,27.64,8000.0,18.0923,18.1054,18.0923,18.1054,8000.0
2012-01-13 14:15:00,27.64,27.64,27.61,27.63,18000.0,18.1054,18.1054,18.0857,18.0988,18000.0
2012-01-13 14:20:00,27.63,27.64,27.62,27.63,10400.0,18.0988,18.1054,18.0923,18.0988,10400.0
2012-01-13 14:25:00,27.64,27.64,27.63,27.63,15400.0,18.1054,18.1054,18.0988,18.0988,15400.0
2012-01-13 14:30:00,27.63,27.65,27.63,27.64,11600.0,18.0988,18.1119,18.0988,18.1054,11600.0
2012-01-13 14:35:00,27.63,27.65,27.61,27.61,30000.0,18.0988,18.1119,18.0857,18.0857,30000.0
2012-01-13 14:40:00,27.6,27.6,27.59,27.59,20000.0,18.0792,18.0792,18.0726,18.0726,20000.0
2012-01-13 14:45:00,27.6,27.6,27.59,27.59,15000.0,18.0792,18.0792,18.0726,18.0726,15000.0
2012-01-13 14:50:00,27.6,27.6,27.58,27.59,17600.0,18.0792,18.0792,18.0661,18.0726,17600.0
2012-01-13 14:55:00,27.6,27.64,27.6,27.63,17600.0,18.0792,18.1054,18.0792,18.0988,17600.0
2012-01-13 15:00:00,27.63,27.65,27.63,27.64,21000.0,18.0988,18.1119,18.0988,18.1054,21000.0
2012-01-13 15:05:00,27.65,27.68,27.64,27.68,16000.0,18.1119,18.1316,18.1054,18.1316,16000.0
2012-01-13 15:10:00,27.67,27.68,27.67,27.68,21600.0,18.125,18.1316,18.125,18.1316,21600.0
2012-01-13 15:15:00,27.68,27.7,27.65,27.65,21600.0,18.1316,18.1447,18.1119,18.1119,21600.0
2012-01-13 15:20:00,27.65,27.66,27.61,27.62,47600.0,18.1119,18.1185,18.0857,18.0923,47600.0
2012-01-13 15:25:00,27.62,27.66,27.62,27.65,23400.0,18.0923,18.1185,18.0923,18.1119,23400.0
2012-01-13 15:30:00,27.64,27.65,27.63,27.64,17000.0,18.1054,18.1119,18.0988,18.1054,17000.0
2012-01-13 15:35:00,27.64,27.68,27.64,27.65,21400.0,18.1054,18.1316,18.1054,18.1119,21400.0
2012-01-13 15:40:00,27.66,27.71,27.66,27.68,40600.0,18.1185,18.1512,18.1185,18.1316,40600.0
2012-01-13 15:45:00,27.68,27.73,27.68,27.71,41000.0,18.1316,18.1643,18.1316,18.1512,41000.0
2012-01-13 15:50:00,27.71,27.72,27.69,27.7,48400.0,18.1512,18.1578,18.1381,18.1447,48400.0
2012-01-13 15:55:00,27.7,27.73,27.7,27.72,176600.0,18.1447,18.1643,18.1447,18.1578,176600.0
2012-01-17 09:30:00,28.0,28.11,27.95,28.11,80000.0,18.3412,18.4133,18.3084,18.4133,80000.0
2012-01-17 09:35:00,28.08,28.1,28.0,28.06,52800.0,18.3936,18.4067,18.3412,18.3805,52800.0
2012-01-17 09:40:00,28.05,28.05,27.97,28.05,52400.0,18.374,18.374,18.3215,18.374,52400.0
2012-01-17 09:45:00,28.06,28.24,28.06,28.24,28400.0,18.3805,18.4984,18.3805,18.4984,28400.0
2012-01-17 09:50:00,28.25,28.25,28.16,28.16,25000.0,18.505,18.505,18.446,18.446,25000.0
2012-01-17 09:55:00,28.16,28.16,28.07,28.07,26000.0,18.446,18.446,18.3871,18.3871,26000.0
2012-01-17 10:00:00,28.07,28.09,28.05,28.05,31400.0,18.3871,18.4002,18.374,18.374,31400.0
2012-01-17 10:05:00,28.06,28.06,28.01,28.06,21200.0,18.3805,18.3805,18.3477,18.3805,21200.0
2012-01-17 10:10:00,28.06,28.08,28.04,28.08,20000.0,18.3805,18.3936,18.3674,18.3936,20000.0
2012-01-17 10:15:00,28.08,28.09,28.04,28.05,21000.0,18.3936,18.4002,18.3674,18.374,21000.0
2012-01-17 10:20:00,28.05,28.1,28.04,28.09,18200.0,18.374,18.4067,18.3674,18.4002,18200.0
2012-01-17 10:25:00,28.1,28.11,28.09,28.1,25200.0,18.4067,18.4133,18.4002,18.4067,25200.0
2012-01-17 10:30:00,28.1,28.11,28.1,28.1,20400.0,18.4067,18.4133,18.4067,18.4067,20400.0
2012-01-17 10:35:00,28.09,28.13,28.09,28.13,22200.0,18.4002,18.4264,18.4002,18.4264,22200.0
2012-01-17 10:40:00,28.13,28.14,28.1,28.14,32600.0,18.4264,18.4329,18.4067,18.4329,32600.0
2012-01-17 10:45:00,28.14,28.14,28.11,28.12,13600.0,18.4329,18.4329,18.4133,18.4198,13600.0
2012-01-17 10:50:00,28.12,28.14,28.11,28.14,20000.0,18.4198,18.4329,18.4133,18.4329,20000.0
2012-01-17 10:55:00,28.13,28.15,28.13,28.15,19800.0,18.4264,18.4395,18.4264,18.4395,19800.0
2012-01-17 11:00:00,28.14,28.18,28.14,28.16,37800.0,18.4329,18.4591,18.4329,18.446,37800.0
2012-01-17 11:05:00,28.16,28.2,28.16,28.19,25800.0,18.446,18.4722,18.446,18.4657,25800.0
2012-01-17 11:10:00,28.19,28.23,28.19,28.23,16600.0,18.4657,18.4919,18.4657,18.4919,16600.0
2012-01-17 11:15:00,28.22,28.23,28.18,28.18,30000.0,18.4853,18.4919,18.4591,18.4591,30000.0
2012-01-17 11:20:00,28.18,28.18,28.17,28.18,22600.0,18.4591,18.4591,18.4526,18.4591,22600.0
2012-01-17 11:25:00,28.18,28.18,28.15,28.15,15200.0,18.4591,18.4591,18.4395,18.4395,15200.0
2012-01-17 11:30:00,28.15,28.17,28.15,28.16,15000.0,18.4395,18.4526,18.4395,18.446,15000.0
2012-01-17 11:35:00,28.16,28.18,28.16,28.18,17600.0,18.446,18.4591,18.446,18.4591,17600.0
2012-01-17 11:40:00,28.17,28.18,28.16,28.16,19400.0,18.4526,18.4591,18.446,18.446,19400.0
2012-01-17 11:45:00,28.16,28.16,28.13,28.15,19600.0,18.446,18.446,18.4264,18.4395,19600.0
2012-01-17 11:50:00,28.14,28.15,28.13,28.14,23600.0,18.4329,18.4395,18.4264,18.4329,23600.0
2012-01-17 11:55:00,28.15,28.15,28.14,28.15,15600.0,18.4395,18.4395,18.4329,18.4395,15600.0
2012-01-17 12:00:00,28.14,28.14,28.11,28.12,24800.0,18.4329,18.4329,18.4133,18.4198,24800.0
2012-01-17 12:05:00,28.12,28.13,28.11,28.11,29400.0,18.4198,18.4264,18.4133,18.4133,29400.0
2012-01-17 12:10:00,28.12,28.13,28.11,28.11,23000.0,18.4198,18.4264,18.4133,18.4133,23000.0
2012-01-17 12:15:00,28.11,28.11,28.1,28.1,16400.0,18.4133,18.4133,18.4067,18.4067,16400.0
2012-01-17 12:20:00,28.1,28.1,28.09,28.09,11200.0,18.4067,18.4067,18.4002,18.4002,11200.0
2012-01-17 12:25:00,28.09,28.11,28.09,28.11,19600.0,18.4002,18.4133,18.4002,18.4133,19600.0
2012-01-17 12:30:00,28.11,28.11,28.09,28.1,19600.0,18.4133,18.4133,18.4002,18.4067,19600.0
2012-01-17 12:35:00,28.1,28.11,28.07,28.1,31000.0,18.4067,18.4133,18.3871,18.4067,31000.0
2012-01-17 12:40:00,28.1,28.11,28.1,28.11,12200.0,18.4067,18.4133,18.4067,18.4133,12200.0
2012-01-17 12:45:00,28.11,28.13,28.1,28.1,37000.0,18.4133,18.4264,18.4067,18.4067,37000.0
2012-01-17 12:50:00,28.1,28.11,28.09,28.11,20600.0,18.4067,18.4133,18.4002,18.4133,20600.0
2012-01-17 12:55:00,28.11,28.13,28.1,28.13,12800.0,18.4133,18.4264,18.4067,18.4264,12800.0
2012-01-17 13:00:00,28.13,28.14,28.11,28.13,15200.0,18.4264,18.4329,18.4133,18.4264,15200.0
2012-01-17 13:05:00,28.13,28.14,28.11,28.11,41400.0,18.4264,18.4329,18.4133,18.4133,41400.0
2012-01-17 13:10:00,28.11,28.13,28.1,28.13,24200.0,18.4133,18.4264,18.4067,18.4264,24200.0
2012-01-17 13:15:00,28.14,28.14,28.11,28.12,19800.0,18.4329,18.4329,18.4133,18.4198,19800.0
2012-01-17 13:20:00,28.11,28.14,28.09,28.09,27400.0,18.4133,18.4329,18.4002,18.4002,27400.0
2012-01-17 13:25:00,28.09,28.1,28.09,28.09,9800.0,18.4002,18.4067,18.4002,18.4002,9800.0
2012-01-17 13:30:00,28.1,28.1,28.07,28.08,14000.0,18.4067,18.4067,18.3871,18.3936,14000.0
2012-01-17 13:35:00,28.08,28.1,28.08,28.08,27600.0,18.3936,18.4067,18.3936,18.3936,27600.0
2012-01-17 13:40:00,28.08,28.09,28.08,28.09,19800.0,18.3936,18.4002,18.3936,18.4002,19800.0
2012-01-17 13:45:00,28.09,28.1,28.08,28.09,15000.0,18.4002,18.4067,18.3936,18.4002,15000.0
2012-01-17 13:50:00,28.09,28.11,28.08,28.1,40800.0,18.4002,18.4133,18.3936,18.4067,40800.0
2012-01-17 13:55:00,28.1,28.11,28.1,28.11,31000.0,18.4067,18.4133,18.4067,18.4133,31000.0
2012-01-17 14:00:00,28.11,28.11,28.1,28.1,15800.0,18.4133,18.4133,18.4067,18.4067,15800.0
2012-01-17 14:05:00,28.1,28.11,28.1,28.11,8600.0,18.4067,18.4133,18.4067,18.4133,8600.0
2012-01-17 14:10:00,28.11,28.12,28.1,28.12,18600.0,18.4133,18.4198,18.4067,18.4198,18600.0
2012-01-17 14:15:00,28.11,28.13,28.11,28.13,12000.0,18.4133,18.4264,18.4133,18.4264,12000.0
2012-01-17 14:20:00,28.13,28.13,28.11,28.13,12000.0,18.4264,18.4264,18.4133,18.4264,12000.0
2012-01-17 14:25:00,28.13,28.13,28.11,28.11,28000.0,18.4264,18.4264,18.4133,18.4133,28000.0
2012-01-17 14:30:00,28.11,28.13,28.07,28.08,34600.0,18.4133,18.4264,18.3871,18.3936,34600.0
2012-01-17 14:35:00,28.08,28.08,28.06,28.08,42200.0,18.3936,18.3936,18.3805,18.3936,42200.0
2012-01-17 14:40:00,28.08,28.1,28.08,28.08,43800.0,18.3936,18.4067,18.3936,18.3936,43800.0
2012-01-17 14:45:00,28.08,28.08,28.05,28.07,83000.0,18.3936,18.3936,18.374,18.3871,83000.0
2012-01-17 14:50:00,28.08,28.08,28.07,28.07,18200.0,18.3936,18.3936,18.3871,18.3871,18200.0
2012-01-17 14:55:00,28.07,28.08,28.07,28.08,38200.0,18.3871,18.3936,18.3871,18.3936,38200.0
2012-01-17 15:00:00,28.08,28.08,28.08,28.08,22200.0,18.3936,18.3936,18.3936,18.3936,22200.0
2012-01-17 15:05:00,28.08,28.08,28.01,28.02,38200.0,18.3936,18.3936,18.3477,18.3543,38200.0
2012-01-17 15:10:00,28.03,28.03,28.0,28.02,16800.0,18.3608,18.3608,18.3412,18.3543,16800.0
2012-01-17 15:15:00,28.01,28.01,27.97,27.97,29800.0,18.3477,18.3477,18.3215,18.3215,29800.0
2012-01-17 15:20:00,27.97,27.98,27.96,27.96,33400.0,18.3215,18.3281,18.315,18.315,33400.0
2012-01-17 15:25:00,27.96,27.98,27.94,27.95,33200.0,18.315,18.3281,18.3019,18.3084,33200.0
2012-01-17 15:30:00,27.95,27.96,27.92,27.96,30400.0,18.3084,18.315,18.2888,18.315,30400.0
2012-01-17 15:35:00,27.96,27.96,27.93,27.95,16800.0,18.315,18.315,18.2953,18.3084,16800.0
2012-01-17 15:40:00,27.95,27.95,27.93,27.93,26600.0,18.3084,18.3084,18.2953,18.2953,26600.0
2012-01-17 15:45:00,27.93,27.97,27.93,27.96,31200.0,18.2953,18.3215,18.2953,18.315,31200.0
2012-01-17 15:50:00,27.95,27.99,27.95,27.95,43800.0,18.3084,18.3346,18.3084,18.3084,43800.0
2012-01-17 15:55:00,27.95,27.99,27.94,27.96,82800.0,18.3084,18.3346,18.3019,18.315,82800.0
2012-01-18 09:30:00,27.99,28.07,27.93,27.98,75200.0,18.3346,18.3871,18.2953,18.3281,75200.0
2012-01-18 09:35:00,27.99,28.0,27.88,27.88,21000.0,18.3346,18.3412,18.2626,18.2626,21000.0
2012-01-18 09:40:00,27.87,27.87,27.7,27.7,56600.0,18.256,18.256,18.1447,18.1447,56600.0
2012-01-18 09:45:00,27.7,27.78,27.69,27.75,28800.0,18.1447,18.1971,18.1381,18.1774,28800.0
2012-01-18 09:50:00,27.75,27.82,27.75,27.78,39200.0,18.1774,18.2233,18.1774,18.1971,39200.0
2012-01-18 09:55:00,27.78,27.79,27.75,27.75,30600.0,18.1971,18.2036,18.1774,18.1774,30600.0
2012-01-18 10:00:00,27.75,27.82,27.75,27.81,66400.0,18.1774,18.2233,18.1774,18.2167,66400.0
2012-01-18 10:05:00,27.82,27.85,27.81,27.84,40400.0,18.2233,18.2429,18.2167,18.2364,40400.0
2012-01-18 10:10:00,27.84,27.85,27.79,27.82,17600.0,18.2364,18.2429,18.2036,18.2233,17600.0
2012-01-18 10:15:00,27.82,27.83,27.8,27.82,11600.0,18.2233,18.2298,18.2102,18.2233,11600.0
2012-01-18 10:20:00,27.82,27.83,27.79,27.79,55800.0,18.2233,18.2298,18.2036,18.2036,55800.0
2012-01-18 10:25:00,27.79,27.83,27.77,27.77,24800.0,18.2036,18.2298,18.1905,18.1905,24800.0
2012-01-18 10:30:00,27.77,27.78,27.75,27.75,25800.0,18.1905,18.1971,18.1774,18.1774,25800.0
2012-01-18 10:35:00,27.74,27.74,27.71,27.73,27000.0,18.1709,18.1709,18.1512,18.1643,27000.0
2012-01-18 10:40:00,27.73,27.75,27.72,27.74,20200.0,18.1643,18.1774,18.1578,18.1709,20200.0
2012-01-18 10:45:00,27.73,27.75,27.72,27.75,22600.0,18.1643,18.1774,18.1578,18.1774,22600.0
2012-01-18 10:50:00,27.75,27.77,27.74,27.75,63000.0,18.1774,18.1905,18.1709,18.1774,63000.0
2012-01-18 10:55:00,27.75,27.75,27.71,27.71,22200.0,18.1774,18.1774,18.1512,18.1512,22200.0
2012-01-18 11:00:00,27.71,27.71,27.7,27.71,27400.0,18.1512,18.1512,18.1447,18.1512,27400.0
2012-01-18 11:05:00,27.71,27.72,27.7,27.72,20600.0,18.1512,18.1578,18.1447,18.1578,20600.0
2012-01-18 11:10:00,27.72,27.73,27.71,27.72,24800.0,18.1578,18.1643,18.1512,18.1578,24800.0
2012-01-18 11:15:00,27.73,27.73,27.7,27.7,8600.0,18.1643,18.1643,18.1447,18.1447,8600.0
2012-01-18 11:20:00,27.7,27.72,27.7,27.72,6600.0,18.1447,18.1578,18.1447,18.1578,6600.0
2012-01-18 11:25:00,27.72,27.75,27.72,27.73,13600.0,18.1578,18.1774,18.1578,18.1643,13600.0
2012-01-18 11:30:00,27.73,27.78,27.73,27.76,32000.0,18.1643,18.1971,18.1643,18.184,32000.0
2012-01-18 11:35:00,27.77,27.81,27.77,27.81,55600.0,18.1905,18.2167,18.1905,18.2167,55600.0
2012-01-18 11:40:00,27.81,27.83,27.81,27.82,10400.0,18.2167,18.2298,18.2167,18.2233,10400.0
2012-01-18 11:45:00,27.81,27.82,27.81,27.82,2600.0,18.2167,18.2233,18.2167,18.2233,2600.0
2012-01-18 11:50:00,27.82,27.82,27.8,27.81,45200.0,18.2233,18.2233,18.2102,18.2167,45200.0
2012-01-18 11:55:00,27.81,27.83,27.81,27.83,8200.0,18.2167,18.2298,18.2167,18.2298,8200.0
2012-01-18 12:00:00,27.83,27.83,27.8,27.81,17400.0,18.2298,18.2298,18.2102,18.2167,17400.0
2012-01-18 12:05:00,27.82,27.82,27.8,27.8,11400.0,18.2233,18.2233,18.2102,18.2102,11400.0
2012-01-18 12:10:00,27.8,27.82,27.8,27.81,2600.0,18.2102,18.2233,18.2102,18.2167,2600.0
2012-01-18 12:15:00,27.82,27.82,27.78,27.79,17600.0,18.2233,18.2233,18.1971,18.2036,17600.0
2012-01-18 12:20:00,27.79,27.81,27.79,27.8,24400.0,18.2036,18.2167,18.2036,18.2102,24400.0
2012-01-18 12:25:00,27.8,27.81,27.8,27.8,12800.0,18.2102,18.2167,18.2102,18.2102,12800.0
2012-01-18 12:30:00,27.79,27.81,27.79,27.8,10400.0,18.2036,18.2167,18.2036,18.2102,10400.0
2012-01-18 12:35:00,27.8,27.8,27.79,27.79,3400.0,18.2102,18.2102,18.2036,18.2036,3400.0
2012-01-18 12:40:00,27.79,27.79,27.78,27.79,6600.0,18.2036,18.2036,18.1971,18.2036,6600.0
2012-01-18 12:45:00,27.79,27.8,27.78,27.78,16000.0,18.2036,18.2102,18.1971,18.1971,16000.0
2012-01-18 12:50:00,27.78,27.8,27.77,27.78,44200.0,18.1971,18.2102,18.1905,18.1971,44200.0
2012-01-18 12:55:00,27.79,27.8,27.78,27.8,13400.0,18.2036,18.2102,18.1971,18.2102,13400.0
2012-01-18 13:00:00,27.8,27.8,27.79,27.79,8800.0,18.2102,18.2102,18.2036,18.2036,8800.0
2012-01-18 13:05:00,27.79,27.8,27.79,27.8,9000.0,18.2036,18.2102,18.2036,18.2102,9000.0
2012-01-18 13:10:00,27.8,27.81,27.79,27.8,5600.0,18.2102,18.2167,18.2036,18.2102,5600.0
2012-01-18 13:15:00,27.8,27.8,27.79,27.79,11200.0,18.2102,18.2102,18.2036,18.2036,11200.0
2012-01-18 13:20:00,27.79,27.79,27.78,27.79,4000.0,18.2036,18.2036,18.1971,18.2036,4000.0
2012-01-18 13:25:00,27.79,27.8,27.79,27.8,6800.0,18.2036,18.2102,18.2036,18.2102,6800.0
2012-01-18 13:30:00,27.8,27.81,27.8,27.81,12400.0,18.2102,18.2167,18.2102,18.2167,12400.0
2012-01-18 13:35:00,27.8,27.8,27.77,27.77,7000.0,18.2102,18.2102,18.1905,18.1905,7000.0
2012-01-18 13:40:00,27.77,27.79,27.76,27.77,51600.0,18.1905,18.2036,18.184,18.1905,51600.0
2012-01-18 13:45:00,27.77,27.77,27.75,27.75,7400.0,18.1905,18.1905,18.1774,18.1774,7400.0
2012-01-18 13:50:00,27.76,27.76,27.72,27.73,10800.0,18.184,18.184,18.1578,18.1643,10800.0
2012-01-18 13:55:00,27.73,27.74,27.72,27.72,7200.0,18.1643,18.1709,18.1578,18.1578,7200.0
2012-01-18 14:00:00,27.73,27.75,27.73,27.74,7000.0,18.1643,18.1774,18.1643,18.1709,7000.0
2012-01-18 14:05:00,27.74,27.77,27.74,27.77,9200.0,18.1709,18.1905,18.1709,18.1905,9200.0
2012-01-18 14:10:00,27.77,27.78,27.75,27.78,44800.0,18.1905,18.1971,18.1774,18.1971,44800.0
2012-01-18 14:15:00,27.79,27.8,27.78,27.78,10200.0,18.2036,18.2102,18.1971,18.1971,10200.0
2012-01-18 14:20:00,27.79,27.79,27.77,27.77,5600.0,18.2036,18.2036,18.1905,18.1905,5600.0
2012-01-18 14:25:00,27.77,27.79,27.77,27.78,7800.0,18.1905,18.2036,18.1905,18.1971,7800.0
2012-01-18 14:30:00,27.79,27.79,27.76,27.76,8000.0,18.2036,18.2036,18.184,18.184,8000.0
2012-01-18 14:35:00,27.76,27.78,27.75,27.75,27600.0,18.184,18.1971,18.1774,18.1774,27600.0
2012-01-18 14:40:00,27.75,27.75,27.73,27.74,24800.0,18.1774,18.1774,18.1643,18.1709,24800.0
2012-01-18 14:45:00,27.74,27.75,27.73,27.75,13800.0,18.1709,18.1774,18.1643,18.1774,13800.0
2012-01-18 14:50:00,27.74,27.74,27.72,27.73,22400.0,18.1709,18.1709,18.1578,18.1643,22400.0
2012-01-18 14:55:00,27.73,27.73,27.71,27.72,18200.0,18.1643,18.1643,18.1512,18.1578,18200.0
2012-01-18 15:00:00,27.72,27.73,27.72,27.72,30800.0,18.1578,18.1643,18.1578,18.1578,30800.0
2012-01-18 15:05:00,27.72,27.74,27.72,27.74,14000.0,18.1578,18.1709,18.1578,18.1709,14000.0
2012-01-18 15:10:00,27.74,27.75,27.73,27.75,50400.0,18.1709,18.1774,18.1643,18.1774,50400.0
2012-01-18 15:15:00,27.75,27.75,27.75,27.75,50000.0,18.1774,18.1774,18.1774,18.1774,50000.0
2012-01-18 15:20:00,27.75,27.78,27.75,27.77,20600.0,18.1774,18.1971,18.1774,18.1905,20600.0
2012-01-18 15:25:00,27.77,27.81,27.77,27.79,18600.0,18.1905,18.2167,18.1905,18.2036,18600.0
2012-01-18 15:30:00,27.79,27.79,27.77,27.77,24400.0,18.2036,18.2036,18.1905,18.1905,24400.0
2012-01-18 15:35:00,27.78,27.78,27.75,27.77,28000.0,18.1971,18.1971,18.1774,18.1905,28000.0
2012-01-18 15:40:00,27.77,27.78,27.77,27.77,36000.0,18.1905,18.1971,18.1905,18.1905,36000.0
2012-01-18 15:45:00,27.78,27.78,27.77,27.77,38800.0,18.1971,18.1971,18.1905,18.1905,38800.0
2012-01-18 15:50:00,27.78,27.81,27.77,27.79,35400.0,18.1971,18.2167,18.1905,18.2036,35400.0
2012-01-18 15:55:00,27.79,27.79,27.75,27.78,115800.0,18.2036,18.2036,18.1774,18.1971,115800.0
2012-01-19 09:30:00,27.85,27.85,27.68,27.68,46400.0,18.2429,18.2429,18.1316,18.1316,46400.0
2012-01-19 09:35:00,27.69,27.7,27.66,27.67,4400.0,18.1381,18.1447,18.1185,18.125,4400.0
2012-01-19 09:40:00,27.68,27.71,27.65,27.67,7200.0,18.1316,18.1512,18.1119,18.125,7200.0
2012-01-19 09:45:00,27.67,27.68,27.64,27.65,19000.0,18.125,18.1316,18.1054,18.1119,19000.0
2012-01-19 09:50:00,27.65,27.66,27.62,27.63,26600.0,18.1119,18.1185,18.0923,18.0988,26600.0
2012-01-19 09:55:00,27.63,27.64,27.6,27.6,28200.0,18.0988,18.1054,18.0792,18.0792,28200.0
2012-01-19 10:00:00,27.6,27.61,27.56,27.58,29200.0,18.0792,18.0857,18.053,18.0661,29200.0
2012-01-19 10:05:00,27.59,27.61,27.59,27.61,29800.0,18.0726,18.0857,18.0726,18.0857,29800.0
2012-01-19 10:10:00,27.61,27.63,27.6,27.62,123600.0,18.0857,18.0988,18.0792,18.0923,123600.0
2012-01-19 10:15:00,27.61,27.64,27.61,27.64,8200.0,18.0857,18.1054,18.0857,18.1054,8200.0
2012-01-19 10:20:00,27.64,27.7,27.64,27.68,14400.0,18.1054,18.1447,18.1054,18.1316,14400.0
2012-01-19 10:25:00,27.68,27.69,27.65,27.69,14200.0,18.1316,18.1381,18.1119,18.1381,14200.0
2012-01-19 10:30:00,27.7,27.75,27.7,27.75,11800.0,18.1447,18.1774,18.1447,18.1774,11800.0
2012-01-19 10:35:00,27.75,27.77,27.75,27.77,15400.0,18.1774,18.1905,18.1774,18.1905,15400.0
2012-01-19 10:40:00,27.77,27.81,27.77,27.78,19400.0,18.1905,18.2167,18.1905,18.1971,19400.0
2012-01-19 10:45:00,27.79,27.79,27.78,27.78,16400.0,18.2036,18.2036,18.1971,18.1971,16400.0
2012-01-19 10:50:00,27.79,27.82,27.77,27.82,17800.0,18.2036,18.2233,18.1905,18.2233,17800.0
2012-01-19 10:55:00,27.82,27.82,27.78,27.79,41200.0,18.2233,18.2233,18.1971,18.2036,41200.0
2012-01-19 11:00:00,27.79,27.79,27.74,27.75,11400.0,18.2036,18.2036,18.1709,18.1774,11400.0
2012-01-19 11:05:00,27.74,27.74,27.71,27.71,10200.0,18.1709,18.1709,18.1512,18.1512,10200.0
2012-01-19 11:10:00,27.71,27.72,27.69,27.7,9800.0,18.1512,18.1578,18.1381,18.1447,9800.0
2012-01-19 11:15:00,27.7,27.72,27.7,27.7,18800.0,18.1447,18.1578,18.1447,18.1447,18800.0
2012-01-19 11:20:00,27.7,27.73,27.69,27.7,28400.0,18.1447,18.1643,18.1381,18.1447,28400.0
2012-01-19 11:25:00,27.7,27.7,27.68,27.7,11800.0,18.1447,18.1447,18.1316,18.1447,11800.0
2012-01-19 11:30:00,27.7,27.71,27.68,27.68,33000.0,18.1447,18.1512,18.1316,18.1316,33000.0
2012-01-19 11:35:00,27.68,27.73,27.68,27.73,17600.0,18.1316,18.1643,18.1316,18.1643,17600.0
2012-01-19 11:40:00,27.73,27.74,27.71,27.71,26600.0,18.1643,18.1709,18.1512,18.1512,26600.0
2012-01-19 11:45:00,27.71,27.73,27.7,27.71,13600.0,18.1512,18.1643,18.1447,18.1512,13600.0
2012-01-19 11:50:00,27.71,27.71,27.7,27.7,8800.0,18.1512,18.1512,18.1447,18.1447,8800.0
2012-01-19 11:55:00,27.7,27.73,27.69,27.71,14200.0,18.1447,18.1643,18.1381,18.1512,14200.0
2012-01-19 12:00:00,27.7,27.73,27.7,27.72,11200.0,18.1447,18.1643,18.1447,18.1578,11200.0
2012-01-19 12:05:00,27.71,27.72,27.68,27.68,9800.0,18.1512,18.1578,18.1316,18.1316,9800.0
2012-01-19 12:10:00,27.68,27.7,27.67,27.69,12200.0,18.1316,18.1447,18.125,18.1381,12200.0
2012-01-19 12:15:00,27.68,27.69,27.65,27.66,10200.0,18.1316,18.1381,18.1119,18.1185,10200.0
2012-01-19 12:20:00,27.66,27.68,27.65,27.66,15000.0,18.1185,18.1316,18.1119,18.1185,15000.0
2012-01-19 12:25:00,27.65,27.68,27.64,27.68,24400.0,18.1119,18.1316,18.1054,18.1316,24400.0
2012-01-19 12:30:00,27.68,27.7,27.66,27.7,31800.0,18.1316,18.1447,18.1185,18.1447,31800.0
2012-01-19 12:35:00,27.7,27.7,27.69,27.7,15800.0,18.1447,18.1447,18.1381,18.1447,15800.0
2012-01-19 12:40:00,27.7,27.71,27.69,27.71,10800.0,18.1447,18.1512,18.1381,18.1512,10800.0
2012-01-19 12:45:00,27.7,27.72,27.7,27.72,11200.0,18.1447,18.1578,18.1447,18.1578,11200.0
2012-01-19 12:50:00,27.72,27.72,27.68,27.7,12800.0,18.1578,18.1578,18.1316,18.1447,12800.0
2012-01-19 12:55:00,27.7,27.71,27.69,27.7,7600.0,18.1447,18.1512,18.1381,18.1447,7600.0
2012-01-19 13:00:00,27.7,27.73,27.68,27.73,17600.0,18.1447,18.1643,18.1316,18.1643,17600.0
2012-01-19 13:05:00,27.73,27.75,27.73,27.75,12800.0,18.1643,18.1774,18.1643,18.1774,12800.0
2012-01-19 13:10:00,27.74,27.74,27.73,27.74,9400.0,18.1709,18.1709,18.1643,18.1709,9400.0
2012-01-19 13:15:00,27.74,27.74,27.72,27.72,10200.0,18.1709,18.1709,18.1578,18.1578,10200.0
2012-01-19 13:20:00,27.72,27.73,27.72,27.72,2600.0,18.1578,18.1643,18.1578,18.1578,2600.0
2012-01-19 13:25:00,27.73,27.74,27.73,27.73,9200.0,18.1643,18.1709,18.1643,18.1643,9200.0
2012-01-19 13:30:00,27.73,27.74,27.71,27.71,7800.0,18.1643,18.1709,18.1512,18.1512,7800.0
2012-01-19 13:35:00,27.72,27.73,27.72,27.73,9000.0,18.1578,18.1643,18.1578,18.1643,9000.0
2012-01-19 13:40:00,27.73,27.74,27.73,27.74,14800.0,18.1643,18.1709,18.1643,18.1709,14800.0
2012-01-19 13:45:00,27.74,27.77,27.74,27.75,19400.0,18.1709,18.1905,18.1709,18.1774,19400.0
2012-01-19 13:50:00,27.74,27.76,27.74,27.75,10200.0,18.1709,18.184,18.1709,18.1774,10200.0
2012-01-19 13:55:00,27.75,27.75,27.7,27.71,13400.0,18.1774,18.1774,18.1447,18.1512,13400.0
2012-01-19 14:00:00,27.71,27.74,27.71,27.74,10600.0,18.1512,18.1709,18.1512,18.1709,10600.0
2012-01-19 14:05:00,27.74,27.75,27.73,27.74,12200.0,18.1709,18.1774,18.1643,18.1709,12200.0
2012-01-19 14:10:00,27.74,27.75,27.74,27.74,10800.0,18.1709,18.1774,18.1709,18.1709,10800.0
2012-01-19 14:15:00,27.75,27.75,27.74,27.75,23200.0,18.1774,18.1774,18.1709,18.1774,23200.0
2012-01-19 14:20:00,27.75,27.76,27.74,27.76,17400.0,18.1774,18.184,18.1709,18.184,17400.0
2012-01-19 14:25:00,27.76,27.76,27.74,27.75,12200.0,18.184,18.184,18.1709,18.1774,12200.0
2012-01-19 14:30:00,27.75,27.75,27.73,27.74,16800.0,18.1774,18.1774,18.1643,18.1709,16800.0
2012-01-19 14:35:00,27.75,27.77,27.74,27.77,19400.0,18.1774,18.1905,18.1709,18.1905,19400.0
2012-01-19 14:40:00,27.77,27.77,27.75,27.77,13800.0,18.1905,18.1905,18.1774,18.1905,13800.0
2012-01-19 14:45:00,27.77,27.79,27.75,27.75,28800.0,18.1905,18.2036,18.1774,18.1774,28800.0
2012-01-19 14:50:00,27.75,27.77,27.74,27.77,34600.0,18.1774,18.1905,18.1709,18.1905,34600.0
2012-01-19 14:55:00,27.77,27.78,27.75,27.75,8000.0,18.1905,18.1971,18.1774,18.1774,8000.0
2012-01-19 15:00:00,27.75,27.75,27.74,27.75,11600.0,18.1774,18.1774,18.1709,18.1774,11600.0
2012-01-19 15:05:00,27.75,27.75,27.73,27.74,48800.0,18.1774,18.1774,18.1643,18.1709,48800.0
2012-01-19 15:10:00,27.74,27.75,27.74,27.75,24600.0,18.1709,18.1774,18.1709,18.1774,24600.0
2012-01-19 15:15:00,27.75,27.77,27.75,27.75,29600.0,18.1774,18.1905,18.1774,18.1774,29600.0
2012-01-19 15:20:00,27.75,27.78,27.75,27.77,21400.0,18.1774,18.1971,18.1774,18.1905,21400.0
2012-01-19 15:25:00,27.77,27.79,27.75,27.76,41800.0,18.1905,18.2036,18.1774,18.184,41800.0
2012-01-19 15:30:00,27.77,27.79,27.75,27.79,41400.0,18.1905,18.2036,18.1774,18.2036,41400.0
2012-01-19 15:35:00,27.79,27.79,27.77,27.78,21000.0,18.2036,18.2036,18.1905,18.1971,21000.0
2012-01-19 15:40:00,27.78,27.8,27.77,27.8,39400.0,18.1971,18.2102,18.1905,18.2102,39400.0
2012-01-19 15:45:00,27.79,27.81,27.78,27.78,61200.0,18.2036,18.2167,18.1971,18.1971,61200.0
2012-01-19 15:50:00,27.78,27.83,27.78,27.83,87000.0,18.1971,18.2298,18.1971,18.2298,87000.0
2012-01-19 15:55:00,27.83,27.84,27.8,27.82,194200.0,18.2298,18.2364,18.2102,18.2233,194200.0
2012-01-20 09:30:00,27.85,27.94,27.85,27.92,316800.0,18.2429,18.3019,18.2429,18.2888,316800.0
2012-01-20 09:35:00,27.91,27.93,27.86,27.86,18600.0,18.2822,18.2953,18.2495,18.2495,18600.0
2012-01-20 09:40:00,27.86,27.89,27.85,27.85,13800.0,18.2495,18.2691,18.2429,18.2429,13800.0
2012-01-20 09:45:00,27.85,27.86,27.81,27.83,27600.0,18.2429,18.2495,18.2167,18.2298,27600.0
2012-01-20 09:50:00,27.81,27.86,27.81,27.84,19200.0,18.2167,18.2495,18.2167,18.2364,19200.0
2012-01-20 09:55:00,27.85,27.86,27.83,27.83,14200.0,18.2429,18.2495,18.2298,18.2298,14200.0
2012-01-20 10:00:00,27.85,27.85,27.82,27.82,19600.0,18.2429,18.2429,18.2233,18.2233,19600.0
2012-01-20 10:05:00,27.82,27.86,27.82,27.86,28400.0,18.2233,18.2495,18.2233,18.2495,28400.0
2012-01-20 10:10:00,27.86,27.9,27.85,27.87,21400.0,18.2495,18.2757,18.2429,18.256,21400.0
2012-01-20 10:15:00,27.88,27.88,27.86,27.88,16400.0,18.2626,18.2626,18.2495,18.2626,16400.0
2012-01-20 10:20:00,27.87,27.92,27.87,27.89,37600.0,18.256,18.2888,18.256,18.2691,37600.0
2012-01-20 10:25:00,27.91,27.91,27.88,27.91,12800.0,18.2822,18.2822,18.2626,18.2822,12800.0
2012-01-20 10:30:00,27.9,27.93,27.9,27.93,31600.0,18.2757,18.2953,18.2757,18.2953,31600.0
2012-01-20 10:35:00,27.93,27.95,27.93,27.93,28000.0,18.2953,18.3084,18.2953,18.2953,28000.0
2012-01-20 10:40:00,27.93,27.94,27.89,27.9,22200.0,18.2953,18.3019,18.2691,18.2757,22200.0
2012-01-20 10:45:00,27.9,27.93,27.88,27.92,23200.0,18.2757,18.2953,18.2626,18.2888,23200.0
2012-01-20 10:50:00,27.93,27.96,27.93,27.94,20400.0,18.2953,18.315,18.2953,18.3019,20400.0
2012-01-20 10:55:00,27.95,27.98,27.95,27.98,13000.0,18.3084,18.3281,18.3084,18.3281,13000.0
2012-01-20 11:00:00,27.98,27.98,27.94,27.95,23000.0,18.3281,18.3281,18.3019,18.3084,23000.0
2012-01-20 11:05:00,27.95,27.95,27.93,27.93,25800.0,18.3084,18.3084,18.2953,18.2953,25800.0
2012-01-20 11:10:00,27.93,27.97,27.93,27.96,96800.0,18.2953,18.3215,18.2953,18.315,96800.0
2012-01-20 11:15:00,27.97,27.98,27.96,27.98,9800.0,18.3215,18.3281,18.315,18.3281,9800.0
2012-01-20 11:20:00,27.98,27.99,27.97,27.97,27800.0,18.3281,18.3346,18.3215,18.3215,27800.0
2012-01-20 11:25:00,27.97,27.97,27.96,27.97,12200.0,18.3215,18.3215,18.315,18.3215,12200.0
2012-01-20 11:30:00,27.97,27.97,27.94,27.95,16800.0,18.3215,18.3215,18.3019,18.3084,16800.0
2012-01-20 11:35:00,27.95,27.96,27.93,27.96,52000.0,18.3084,18.315,18.2953,18.315,52000.0
2012-01-20 11:40:00,27.96,27.96,27.95,27.95,9000.0,18.315,18.315,18.3084,18.3084,9000.0
2012-01-20 11:45:00,27.95,27.96,27.93,27.96,30000.0,18.3084,18.315,18.2953,18.315,30000.0
2012-01-20 11:50:00,27.96,27.97,27.96,27.96,8200.0,18.315,18.3215,18.315,18.315,8200.0
2012-01-20 11:55:00,27.97,28.0,27.97,27.99,19800.0,18.3215,18.3412,18.3215,18.3346,19800.0
2012-01-20 12:00:00,28.0,28.0,28.0,28.0,15000.0,18.3412,18.3412,18.3412,18.3412,15000.0
2012-01-20 12:05:00,28.0,28.03,28.0,28.02,12400.0,18.3412,18.3608,18.3412,18.3543,12400.0
2012-01-20 12:10:00,28.02,28.05,28.02,28.05,18400.0,18.3543,18.374,18.3543,18.374,18400.0
2012-01-20 12:15:00,28.05,28.05,28.05,28.05,9200.0,18.374,18.374,18.374,18.374,9200.0
2012-01-20 12:20:00,28.05,28.07,28.05,28.07,22400.0,18.374,18.3871,18.374,18.3871,22400.0
2012-01-20 12:25:00,28.07,28.07,28.03,28.04,73400.0,18.3871,18.3871,18.3608,18.3674,73400.0
2012-01-20 12:30:00,28.04,28.05,28.03,28.04,43800.0,18.3674,18.374,18.3608,18.3674,43800.0
2012-01-20 12:35:00,28.04,28.05,28.04,28.04,31600.0,18.3674,18.374,18.3674,18.3674,31600.0
2012-01-20 12:40:00,28.04,28.05,28.03,28.03,60600.0,18.3674,18.374,18.3608,18.3608,60600.0
2012-01-20 12:45:00,28.03,28.04,28.02,28.04,7200.0,18.3608,18.3674,18.3543,18.3674,7200.0
2012-01-20 12:50:00,28.03,28.04,28.03,28.04,5600.0,18.3608,18.3674,18.3608,18.3674,5600.0
2012-01-20 12:55:00,28.03,28.05,28.03,28.04,117600.0,18.3608,18.374,18.3608,18.3674,117600.0
2012-01-20 13:00:00,28.04,28.05,28.03,28.04,68800.0,18.3674,18.374,18.3608,18.3674,68800.0
2012-01-20 13:05:00,28.04,28.05,28.03,28.05,15600.0,18.3674,18.374,18.3608,18.374,15600.0
2012-01-20 13:10:00,28.04,28.05,28.04,28.05,5600.0,18.3674,18.374,18.3674,18.374,5600.0
2012-01-20 13:15:00,28.04,28.09,28.04,28.09,24800.0,18.3674,18.4002,18.3674,18.4002,24800.0
2012-01-20 13:20:00,28.09,28.12,28.09,28.12,27400.0,18.4002,18.4198,18.4002,18.4198,27400.0
2012-01-20 13:25:00,28.11,28.14,28.1,28.14,43800.0,18.4133,18.4329,18.4067,18.4329,43800.0
2012-01-20 13:30:00,28.14,28.14,28.11,28.14,31200.0,18.4329,18.4329,18.4133,18.4329,31200.0
2012-01-20 13:35:00,28.14,28.14,28.11,28.12,34600.0,18.4329,18.4329,18.4133,18.4198,34600.0
2012-01-20 13:40:00,28.11,28.14,28.11,28.14,13000.0,18.4133,18.4329,18.4133,18.4329,13000.0
2012-01-20 13:45:00,28.14,28.15,28.13,28.13,20800.0,18.4329,18.4395,18.4264,18.4264,20800.0
2012-01-20 13:50:00,28.13,28.14,28.13,28.13,7600.0,18.4264,18.4329,18.4264,18.4264,7600.0
2012-01-20 13:55:00,28.14,28.15,28.14,28.15,17400.0,18.4329,18.4395,18.4329,18.4395,17400.0
2012-01-20 14:00:00,28.15,28.15,28.12,28.13,18600.0,18.4395,18.4395,18.4198,18.4264,18600.0
2012-01-20 14:05:00,28.14,28.14,28.09,28.1,53800.0,18.4329,18.4329,18.4002,18.4067,53800.0
2012-01-20 14:10:00,28.1,28.11,28.1,28.1,21600.0,18.4067,18.4133,18.4067,18.4067,21600.0
2012-01-20 14:15:00,28.1,28.1,28.09,28.09,13600.0,18.4067,18.4067,18.4002,18.4002,13600.0
2012-01-20 14:20:00,28.1,28.1,28.06,28.06,16000.0,18.4067,18.4067,18.3805,18.3805,16000.0
2012-01-20 14:25:00,28.07,28.09,28.06,28.06,38200.0,18.3871,18.4002,18.3805,18.3805,38200.0
2012-01-20 14:30:00,28.06,28.07,28.05,28.07,23800.0,18.3805,18.3871,18.374,18.3871,23800.0
2012-01-20 14:35:00,28.07,28.08,28.05,28.06,37000.0,18.3871,18.3936,18.374,18.3805,37000.0
2012-01-20 14:40:00,28.05,28.07,28.04,28.07,16800.0,18.374,18.3871,18.3674,18.3871,16800.0
2012-01-20 14:45:00,28.07,28.08,28.06,28.06,37800.0,18.3871,18.3936,18.3805,18.3805,37800.0
2012-01-20 14:50:00,28.06,28.06,28.05,28.06,22200.0,18.3805,18.3805,18.374,18.3805,22200.0
2012-01-20 14:55:00,28.05,28.06,28.05,28.06,10600.0,18.374,18.3805,18.374,18.3805,10600.0
2012-01-20 15:00:00,28.06,28.08,28.06,28.08,40400.0,18.3805,18.3936,18.3805,18.3936,40400.0
2012-01-20 15:05:00,28.08,28.11,28.08,28.11,25000.0,18.3936,18.4133,18.3936,18.4133,25000.0
2012-01-20 15:10:00,28.11,28.15,28.1,28.15,71000.0,18.4133,18.4395,18.4067,18.4395,71000.0
2012-01-20 15:15:00,28.15,28.18,28.15,28.18,28400.0,18.4395,18.4591,18.4395,18.4591,28400.0
2012-01-20 15:20:00,28.18,28.19,28.17,28.19,25000.0,18.4591,18.4657,18.4526,18.4657,25000.0
2012-01-20 15:25:00,28.2,28.2,28.17,28.17,45600.0,18.4722,18.4722,18.4526,18.4526,45600.0
2012-01-20 15:30:00,28.17,28.17,28.14,28.15,87400.0,18.4526,18.4526,18.4329,18.4395,87400.0
2012-01-20 15:35:00,28.14,28.14,28.11,28.13,37000.0,18.4329,18.4329,18.4133,18.4264,37000.0
2012-01-20 15:40:00,28.13,28.13,28.09,28.1,45000.0,18.4264,18.4264,18.4002,18.4067,45000.0
2012-01-20 15:45:00,28.1,28.14,28.1,28.14,66800.0,18.4067,18.4329,18.4067,18.4329,66800.0
2012-01-20 15:50:00,28.14,28.14,28.11,28.11,52800.0,18.4329,18.4329,18.4133,18.4133,52800.0
2012-01-20 15:55:00,28.12,28.16,28.11,28.15,186800.0,18.4198,18.446,18.4133,18.4395,186800.0
2012-01-23 09:30:00,28.09,28.22,28.09,28.21,29800.0,18.4002,18.4853,18.4002,18.4788,29800.0
2012-01-23 09:35:00,28.21,28.28,28.21,28.26,16200.0,18.4788,18.5246,18.4788,18.5115,16200.0
2012-01-23 09:40:00,28.27,28.27,28.23,28.24,10800.0,18.5181,18.5181,18.4919,18.4984,10800.0
2012-01-23 09:45:00,28.24,28.29,28.22,28.28,64000.0,18.4984,18.5312,18.4853,18.5246,64000.0
2012-01-23 09:50:00,28.28,28.3,28.18,28.18,37600.0,18.5246,18.5377,18.4591,18.4591,37600.0
2012-01-23 09:55:00,28.18,28.25,28.17,28.24,48800.0,18.4591,18.505,18.4526,18.4984,48800.0
2012-01-23 10:00:00,28.24,28.27,28.22,28.24,40400.0,18.4984,18.5181,18.4853,18.4984,40400.0
2012-01-23 10:05:00,28.25,28.27,28.22,28.24,19200.0,18.505,18.5181,18.4853,18.4984,19200.0
2012-01-23 10:10:00,28.23,28.24,28.2,28.21,15800.0,18.4919,18.4984,18.4722,18.4788,15800.0
2012-01-23 10:15:00,28.21,28.24,28.2,28.21,15400.0,18.4788,18.4984,18.4722,18.4788,15400.0
2012-01-23 10:20:00,28.21,28.22,28.19,28.2,13200.0,18.4788,18.4853,18.4657,18.4722,13200.0
2012-01-23 10:25:00,28.2,28.21,28.18,28.2,27200.0,18.4722,18.4788,18.4591,18.4722,27200.0
2012-01-23 10:30:00,28.2,28.2,28.15,28.16,24400.0,18.4722,18.4722,18.4395,18.446,24400.0
2012-01-23 10:35:00,28.16,28.18,28.15,28.18,15200.0,18.446,18.4591,18.4395,18.4591,15200.0
2012-01-23 10:40:00,28.18,28.18,28.12,28.13,14600.0,18.4591,18.4591,18.4198,18.4264,14600.0
2012-01-23 10:45:00,28.14,28.16,28.11,28.11,38200.0,18.4329,18.446,18.4133,18.4133,38200.0
2012-01-23 10:50:00,28.12,28.12,28.11,28.11,11600.0,18.4198,18.4198,18.4133,18.4133,11600.0
2012-01-23 10:55:00,28.12,28.13,28.11,28.13,38600.0,18.4198,18.4264,18.4133,18.4264,38600.0
2012-01-23 11:00:00,28.14,28.15,28.09,28.1,26800.0,18.4329,18.4395,18.4002,18.4067,26800.0
2012-01-23 11:05:00,28.1,28.14,28.1,28.12,26400.0,18.4067,18.4329,18.4067,18.4198,26400.0
2012-01-23 11:10:00,28.12,28.12,28.1,28.1,8400.0,18.4198,18.4198,18.4067,18.4067,8400.0
2012-01-23 11:15:00,28.11,28.11,28.09,28.09,19800.0,18.4133,18.4133,18.4002,18.4002,19800.0
2012-01-23 11:20:00,28.1,28.11,28.08,28.09,37400.0,18.4067,18.4133,18.3936,18.4002,37400.0
2012-01-23 11:25:00,28.09,28.11,28.08,28.08,10800.0,18.4002,18.4133,18.3936,18.3936,10800.0
2012-01-23 11:30:00,28.08,28.08,28.07,28.07,9000.0,18.3936,18.3936,18.3871,18.3871,9000.0
2012-01-23 11:35:00,28.06,28.06,28.03,28.04,36000.0,18.3805,18.3805,18.3608,18.3674,36000.0
2012-01-23 11:40:00,28.04,28.05,28.03,28.04,14800.0,18.3674,18.374,18.3608,18.3674,14800.0
2012-01-23 11:45:00,28.04,28.06,28.02,28.05,45200.0,18.3674,18.3805,18.3543,18.374,45200.0
2012-01-23 11:50:00,28.06,28.08,28.04,28.07,17000.0,18.3805,18.3936,18.3674,18.3871,17000.0
2012-01-23 11:55:00,28.07,28.08,28.06,28.06,7000.0,18.3871,18.3936,18.3805,18.3805,7000.0
2012-01-23 12:00:00,28.06,28.07,28.02,28.04,20200.0,18.3805,18.3871,18.3543,18.3674,20200.0
2012-01-23 12:05:00,28.04,28.04,28.0,28.0,31600.0,18.3674,18.3674,18.3412,18.3412,31600.0
2012-01-23 12:10:00,28.0,28.03,27.98,28.0,36600.0,18.3412,18.3608,18.3281,18.3412,36600.0
2012-01-23 12:15:00,27.99,28.03,27.99,28.0,21400.0,18.3346,18.3608,18.3346,18.3412,21400.0
2012-01-23 12:20:00,28.0,28.0,27.98,27.99,6400.0,18.3412,18.3412,18.3281,18.3346,6400.0
2012-01-23 12:25:00,27.99,28.0,27.98,28.0,13400.0,18.3346,18.3412,18.3281,18.3412,13400.0
2012-01-23 12:30:00,28.0,28.0,27.99,28.0,12600.0,18.3412,18.3412,18.3346,18.3412,12600.0
2012-01-23 12:35:00,28.0,28.0,27.99,27.99,13800.0,18.3412,18.3412,18.3346,18.3346,13800.0
2012-01-23 12:40:00,28.0,28.01,27.99,27.99,11800.0,18.3412,18.3477,18.3346,18.3346,11800.0
2012-01-23 12:45:00,27.99,27.99,27.99,27.99,1800.0,18.3346,18.3346,18.3346,18.3346,1800.0
2012-01-23 12:50:00,27.99,28.0,27.98,27.98,6400.0,18.3346,18.3412,18.3281,18.3281,6400.0
2012-01-23 12:55:00,27.99,27.99,27.98,27.98,8400.0,18.3346,18.3346,18.3281,18.3281,8400.0
2012-01-23 13:00:00,27.99,28.03,27.99,28.02,32600.0,18.3346,18.3608,18.3346,18.3543,32600.0
2012-01-23 13:05:00,28.02,28.04,27.98,28.0,126200.0,18.3543,18.3674,18.3281,18.3412,126200.0
2012-01-23 13:10:00,27.99,28.02,27.99,28.02,31200.0,18.3346,18.3543,18.3346,18.3543,31200.0
2012-01-23 13:15:00,28.02,28.02,28.0,28.01,6400.0,18.3543,18.3543,18.3412,18.3477,6400.0
2012-01-23 13:20:00,28.01,28.03,28.01,28.02,11400.0,18.3477,18.3608,18.3477,18.3543,11400.0
2012-01-23 13:25:00,28.03,28.04,28.0,28.03,8600.0,18.3608,18.3674,18.3412,18.3608,8600.0
2012-01-23 13:30:00,28.04,28.07,28.02,28.05,13000.0,18.3674,18.3871,18.3543,18.374,13000.0
2012-01-23 13:35:00,28.05,28.06,28.03,28.03,20200.0,18.374,18.3805,18.3608,18.3608,20200.0
2012-01-23 13:40:00,28.04,28.05,28.02,28.02,9400.0,18.3674,18.374,18.3543,18.3543,9400.0
2012-01-23 13:45:00,28.02,28.03,28.02,28.03,13200.0,18.3543,18.3608,18.3543,18.3608,13200.0
2012-01-23 13:50:00,28.03,28.03,28.0,28.0,13800.0,18.3608,18.3608,18.3412,18.3412,13800.0
2012-01-23 13:55:00,28.0,28.01,28.0,28.01,8200.0,18.3412,18.3477,18.3412,18.3477,8200.0
2012-01-23 14:00:00,28.0,28.02,28.0,28.02,7800.0,18.3412,18.3543,18.3412,18.3543,7800.0
2012-01-23 14:05:00,28.03,28.03,28.02,28.03,106800.0,18.3608,18.3608,18.3543,18.3608,106800.0
2012-01-23 14:10:00,28.03,28.03,28.02,28.03,14600.0,18.3608,18.3608,18.3543,18.3608,14600.0
2012-01-23 14:15:00,28.03,28.09,28.03,28.06,70000.0,18.3608,18.4002,18.3608,18.3805,70000.0
2012-01-23 14:20:00,28.06,28.07,28.05,28.07,9200.0,18.3805,18.3871,18.374,18.3871,9200.0
2012-01-23 14:25:00,28.07,28.09,28.06,28.08,20800.0,18.3871,18.4002,18.3805,18.3936,20800.0
2012-01-23 14:30:00,28.08,28.1,28.08,28.09,6600.0,18.3936,18.4067,18.3936,18.4002,6600.0
2012-01-23 14:35:00,28.09,28.11,28.08,28.1,10000.0,18.4002,18.4133,18.3936,18.4067,10000.0
2012-01-23 14:40:00,28.1,28.1,28.07,28.09,11400.0,18.4067,18.4067,18.3871,18.4002,11400.0
2012-01-23 14:45:00,28.08,28.08,28.06,28.07,12200.0,18.3936,18.3936,18.3805,18.3871,12200.0
2012-01-23 14:50:00,28.07,28.08,28.05,28.06,25000.0,18.3871,18.3936,18.374,18.3805,25000.0
2012-01-23 14:55:00,28.06,28.11,28.05,28.1,29000.0,18.3805,18.4133,18.374,18.4067,29000.0
2012-01-23 15:00:00,28.09,28.11,28.09,28.11,20200.0,18.4002,18.4133,18.4002,18.4133,20200.0
2012-01-23 15:05:00,28.11,28.15,28.11,28.15,49800.0,18.4133,18.4395,18.4133,18.4395,49800.0
2012-01-23 15:10:00,28.15,28.19,28.13,28.18,33600.0,18.4395,18.4657,18.4264,18.4591,33600.0
2012-01-23 15:15:00,28.18,28.18,28.17,28.18,11200.0,18.4591,18.4591,18.4526,18.4591,11200.0
2012-01-23 15:20:00,28.18,28.2,28.17,28.18,24800.0,18.4591,18.4722,18.4526,18.4591,24800.0
2012-01-23 15:25:00,28.19,28.21,28.18,28.19,18400.0,18.4657,18.4788,18.4591,18.4657,18400.0
2012-01-23 15:30:00,28.18,28.19,28.12,28.14,43400.0,18.4591,18.4657,18.4198,18.4329,43400.0
2012-01-23 15:35:00,28.15,28.16,28.15,28.15,29400.0,18.4395,18.446,18.4395,18.4395,29400.0
2012-01-23 15:40:00,28.15,28.17,28.15,28.16,59200.0,18.4395,18.4526,18.4395,18.446,59200.0
2012-01-23 15:45:00,28.17,28.18,28.13,28.14,126400.0,18.4526,18.4591,18.4264,18.4329,126400.0
2012-01-23 15:50:00,28.14,28.15,28.11,28.13,53800.0,18.4329,18.4395,18.4133,18.4264,53800.0
2012-01-23 15:55:00,28.12,28.14,28.11,28.11,106800.0,18.4198,18.4329,18.4133,18.4133,106800.0
2012-01-24 09:30:00,28.07,28.13,28.0,28.01,49400.0,18.3871,18.4264,18.3412,18.3477,49400.0
2012-01-24 09:35:00,28.0,28.01,27.96,27.96,25600.0,18.3412,18.3477,18.315,18.315,25600.0
2012-01-24 09:40:00,27.95,27.98,27.93,27.98,14600.0,18.3084,18.3281,18.2953,18.3281,14600.0
2012-01-24 09:45:00,27.98,28.0,27.95,27.98,40200.0,18.3281,18.3412,18.3084,18.3281,40200.0
2012-01-24 09:50:00,27.98,28.03,27.98,28.0,46800.0,18.3281,18.3608,18.3281,18.3412,46800.0
2012-01-24 09:55:00,27.99,28.0,27.96,27.97,25600.0,18.3346,18.3412,18.315,18.3215,25600.0
2012-01-24 10:00:00,27.98,27.99,27.92,27.93,45000.0,18.3281,18.3346,18.2888,18.2953,45000.0
2012-01-24 10:05:00,27.93,27.94,27.9,27.91,32200.0,18.2953,18.3019,18.2757,18.2822,32200.0
2012-01-24 10:10:00,27.91,27.93,27.9,27.91,22800.0,18.2822,18.2953,18.2757,18.2822,22800.0
2012-01-24 10:15:00,27.92,27.96,27.91,27.93,68200.0,18.2888,18.315,18.2822,18.2953,68200.0
2012-01-24 10:20:00,27.93,27.99,27.93,27.99,33600.0,18.2953,18.3346,18.2953,18.3346,33600.0
2012-01-24 10:25:00,27.98,27.99,27.96,27.98,25800.0,18.3281,18.3346,18.315,18.3281,25800.0
2012-01-24 10:30:00,27.98,28.0,27.97,28.0,31800.0,18.3281,18.3412,18.3215,18.3412,31800.0
2012-01-24 10:35:00,28.0,28.0,27.99,27.99,37400.0,18.3412,18.3412,18.3346,18.3346,37400.0
2012-01-24 10:40:00,27.99,28.0,27.96,27.96,25800.0,18.3346,18.3412,18.315,18.315,25800.0
2012-01-24 10:45:00,27.96,27.96,27.93,27.93,32400.0,18.315,18.315,18.2953,18.2953,32400.0
2012-01-24 10:50:00,27.93,27.94,27.91,27.93,21000.0,18.2953,18.3019,18.2822,18.2953,21000.0
2012-01-24 10:55:00,27.94,27.96,27.94,27.94,9200.0,18.3019,18.315,18.3019,18.3019,9200.0
2012-01-24 11:00:00,27.95,27.98,27.95,27.98,20000.0,18.3084,18.3281,18.3084,18.3281,20000.0
2012-01-24 11:05:00,27.97,28.02,27.97,28.01,37000.0,18.3215,18.3543,18.3215,18.3477,37000.0
2012-01-24 11:10:00,28.0,28.08,28.0,28.06,15600.0,18.3412,18.3936,18.3412,18.3805,15600.0
2012-01-24 11:15:00,28.06,28.06,28.02,28.03,28600.0,18.3805,18.3805,18.3543,18.3608,28600.0
2012-01-24 11:20:00,28.03,28.07,28.02,28.06,48600.0,18.3608,18.3871,18.3543,18.3805,48600.0
2012-01-24 11:25:00,28.06,28.08,28.05,28.05,13400.0,18.3805,18.3936,18.374,18.374,13400.0
2012-01-24 11:30:00,28.06,28.08,28.04,28.06,26800.0,18.3805,18.3936,18.3674,18.3805,26800.0
2012-01-24 11:35:00,28.06,28.07,28.06,28.06,29000.0,18.3805,18.3871,18.3805,18.3805,29000.0
2012-01-24 11:40:00,28.06,28.06,28.04,28.04,28200.0,18.3805,18.3805,18.3674,18.3674,28200.0
2012-01-24 11:45:00,28.04,28.05,28.03,28.05,16800.0,18.3674,18.374,18.3608,18.374,16800.0
2012-01-24 11:50:00,28.05,28.05,28.03,28.05,14200.0,18.374,18.374,18.3608,18.374,14200.0
2012-01-24 11:55:00,28.05,28.07,28.04,28.06,17400.0,18.374,18.3871,18.3674,18.3805,17400.0
2012-01-24 12:00:00,28.06,28.06,28.05,28.06,12600.0,18.3805,18.3805,18.374,18.3805,12600.0
2012-01-24 12:05:00,28.05,28.07,28.03,28.03,28000.0,18.374,18.3871,18.3608,18.3608,28000.0
2012-01-24 12:10:00,28.03,28.03,28.0,28.0,24000.0,18.3608,18.3608,18.3412,18.3412,24000.0
2012-01-24 12:15:00,28.0,28.02,28.0,28.0,17800.0,18.3412,18.3543,18.3412,18.3412,17800.0
2012-01-24 12:20:00,28.0,28.0,27.99,27.99,21000.0,18.3412,18.3412,18.3346,18.3346,21000.0
2012-01-24 12:25:00,27.99,28.0,27.99,28.0,14800.0,18.3346,18.3412,18.3346,18.3412,14800.0
2012-01-24 12:30:00,28.0,28.01,28.0,28.0,36600.0,18.3412,18.3477,18.3412,18.3412,36600.0
2012-01-24 12:35:00,28.0,28.01,27.99,28.0,32400.0,18.3412,18.3477,18.3346,18.3412,32400.0
2012-01-24 12:40:00,28.0,28.0,27.99,27.99,18200.0,18.3412,18.3412,18.3346,18.3346,18200.0
2012-01-24 12:45:00,27.99,28.0,27.98,28.0,10400.0,18.3346,18.3412,18.3281,18.3412,10400.0
2012-01-24 12:50:00,28.0,28.0,27.98,27.98,16000.0,18.3412,18.3412,18.3281,18.3281,16000.0
2012-01-24 12:55:00,27.99,28.0,27.99,27.99,10800.0,18.3346,18.3412,18.3346,18.3346,10800.0
2012-01-24 13:00:00,27.99,28.0,27.98,27.99,24000.0,18.3346,18.3412,18.3281,18.3346,24000.0
2012-01-24 13:05:00,27.99,28.0,27.99,28.0,17200.0,18.3346,18.3412,18.3346,18.3412,17200.0
2012-01-24 13:10:00,28.0,28.0,27.99,27.99,8400.0,18.3412,18.3412,18.3346,18.3346,8400.0
2012-01-24 13:15:00,28.0,28.0,27.98,27.98,20000.0,18.3412,18.3412,18.3281,18.3281,20000.0
2012-01-24 13:20:00,27.98,27.99,27.96,27.98,70600.0,18.3281,18.3346,18.315,18.3281,70600.0
2012-01-24 13:25:00,27.98,28.0,27.97,28.0,15200.0,18.3281,18.3412,18.3215,18.3412,15200.0
2012-01-24 13:30:00,28.0,28.0,27.99,27.99,8000.0,18.3412,18.3412,18.3346,18.3346,8000.0
2012-01-24 13:35:00,27.99,28.0,27.99,28.0,22600.0,18.3346,18.3412,18.3346,18.3412,22600.0
2012-01-24 13:40:00,28.0,28.0,28.0,28.0,10000.0,18.3412,18.3412,18.3412,18.3412,10000.0
2012-01-24 13:45:00,28.0,28.0,27.99,28.0,17000.0,18.3412,18.3412,18.3346,18.3412,17000.0
2012-01-24 13:50:00,28.0,28.0,27.98,27.99,21600.0,18.3412,18.3412,18.3281,18.3346,21600.0
2012-01-24 13:55:00,27.98,28.0,27.98,28.0,11800.0,18.3281,18.3412,18.3281,18.3412,11800.0
2012-01-24 14:00:00,28.0,28.0,27.99,28.0,16800.0,18.3412,18.3412,18.3346,18.3412,16800.0
2012-01-24 14:05:00,28.0,28.0,27.99,28.0,11800.0,18.3412,18.3412,18.3346,18.3412,11800.0
2012-01-24 14:10:00,28.0,28.0,27.99,27.99,16600.0,18.3412,18.3412,18.3346,18.3346,16600.0
2012-01-24 14:15:00,27.99,27.99,27.98,27.98,6600.0,18.3346,18.3346,18.3281,18.3281,6600.0
2012-01-24 14:20:00,27.98,27.98,27.95,27.97,11200.0,18.3281,18.3281,18.3084,18.3215,11200.0
2012-01-24 14:25:00,27.96,27.99,27.95,27.97,10400.0,18.315,18.3346,18.3084,18.3215,10400.0
2012-01-24 14:30:00,27.98,28.0,27.97,28.0,20400.0,18.3281,18.3412,18.3215,18.3412,20400.0
2012-01-24 14:35:00,28.0,28.0,28.0,28.0,16000.0,18.3412,18.3412,18.3412,18.3412,16000.0
2012-01-24 14:40:00,28.0,28.01,27.99,27.99,15800.0,18.3412,18.3477,18.3346,18.3346,15800.0
2012-01-24 14:45:00,27.99,28.0,27.98,27.99,16200.0,18.3346,18.3412,18.3281,18.3346,16200.0
2012-01-24 14:50:00,27.99,28.0,27.99,28.0,22400.0,18.3346,18.3412,18.3346,18.3412,22400.0
2012-01-24 14:55:00,28.0,28.02,28.0,28.02,45200.0,18.3412,18.3543,18.3412,18.3543,45200.0
2012-01-24 15:00:00,28.02,28.03,28.0,28.02,23000.0,18.3543,18.3608,18.3412,18.3543,23000.0
2012-01-24 15:05:00,28.02,28.05,28.02,28.04,26200.0,18.3543,18.374,18.3543,18.3674,26200.0
2012-01-24 15:10:00,28.04,28.05,28.03,28.04,51000.0,18.3674,18.374,18.3608,18.3674,51000.0
2012-01-24 15:15:00,28.05,28.05,28.03,28.04,14600.0,18.374,18.374,18.3608,18.3674,14600.0
2012-01-24 15:20:00,28.04,28.06,28.04,28.06,31800.0,18.3674,18.3805,18.3674,18.3805,31800.0
2012-01-24 15:25:00,28.06,28.09,28.06,28.08,35000.0,18.3805,18.4002,18.3805,18.3936,35000.0
2012-01-24 15:30:00,28.08,28.08,28.04,28.05,41800.0,18.3936,18.3936,18.3674,18.374,41800.0
2012-01-24 15:35:00,28.05,28.07,28.05,28.06,42400.0,18.374,18.3871,18.374,18.3805,42400.0
2012-01-24 15:40:00,28.06,28.08,28.05,28.07,28600.0,18.3805,18.3936,18.374,18.3871,28600.0
2012-01-24 15:45:00,28.08,28.11,28.08,28.11,114400.0,18.3936,18.4133,18.3936,18.4133,114400.0
2012-01-24 15:50:00,28.11,28.11,28.09,28.1,70000.0,18.4133,18.4133,18.4002,18.4067,70000.0
2012-01-24 15:55:00,28.1,28.11,28.07,28.11,138400.0,18.4067,18.4133,18.3871,18.4133,138400.0
2012-01-25 09:30:00,27.98,28.0,27.9,27.95,48000.0,18.3281,18.3412,18.2757,18.3084,48000.0
2012-01-25 09:35:00,27.95,27.97,27.9,27.95,13000.0,18.3084,18.3215,18.2757,18.3084,13000.0
2012-01-25 09:40:00,27.95,27.95,27.88,27.88,10000.0,18.3084,18.3084,18.2626,18.2626,10000.0
2012-01-25 09:45:00,27.88,27.91,27.86,27.9,51000.0,18.2626,18.2822,18.2495,18.2757,51000.0
2012-01-25 09:50:00,27.9,27.96,27.89,27.93,21800.0,18.2757,18.315,18.2691,18.2953,21800.0
2012-01-25 09:55:00,27.93,27.97,27.91,27.92,50000.0,18.2953,18.3215,18.2822,18.2888,50000.0
2012-01-25 10:00:00,27.91,27.93,27.86,27.93,19400.0,18.2822,18.2953,18.2495,18.2953,19400.0
2012-01-25 10:05:00,27.93,27.95,27.91,27.95,21400.0,18.2953,18.3084,18.2822,18.3084,21400.0
2012-01-25 10:10:00,27.95,27.95,27.88,27.89,15000.0,18.3084,18.3084,18.2626,18.2691,15000.0
2012-01-25 10:15:00,27.89,27.9,27.86,27.86,15800.0,18.2691,18.2757,18.2495,18.2495,15800.0
2012-01-25 10:20:00,27.86,27.91,27.86,27.89,16800.0,18.2495,18.2822,18.2495,18.2691,16800.0
2012-01-25 10:25:00,27.89,27.9,27.86,27.86,70600.0,18.2691,18.2757,18.2495,18.2495,70600.0
2012-01-25 10:30:00,27.86,27.89,27.86,27.88,55200.0,18.2495,18.2691,18.2495,18.2626,55200.0
2012-01-25 10:35:00,27.88,27.93,27.88,27.93,11400.0,18.2626,18.2953,18.2626,18.2953,11400.0
2012-01-25 10:40:00,27.93,27.96,27.93,27.96,10200.0,18.2953,18.315,18.2953,18.315,10200.0
2012-01-25 10:45:00,27.95,28.0,27.95,28.0,13400.0,18.3084,18.3412,18.3084,18.3412,13400.0
2012-01-25 10:50:00,27.99,28.0,27.95,27.96,9000.0,18.3346,18.3412,18.3084,18.315,9000.0
2012-01-25 10:55:00,27.96,27.98,27.93,27.95,9800.0,18.315,18.3281,18.2953,18.3084,9800.0
2012-01-25 11:00:00,27.95,27.96,27.93,27.95,75000.0,18.3084,18.315,18.2953,18.3084,75000.0
2012-01-25 11:05:00,27.95,27.97,27.95,27.95,11000.0,18.3084,18.3215,18.3084,18.3084,11000.0
2012-01-25 11:10:00,27.95,27.96,27.93,27.93,10400.0,18.3084,18.315,18.2953,18.2953,10400.0
2012-01-25 11:15:00,27.95,27.98,27.93,27.94,21000.0,18.3084,18.3281,18.2953,18.3019,21000.0
2012-01-25 11:20:00,27.95,27.97,27.93,27.95,25800.0,18.3084,18.3215,18.2953,18.3084,25800.0
2012-01-25 11:25:00,27.95,27.99,27.95,27.99,9200.0,18.3084,18.3346,18.3084,18.3346,9200.0
2012-01-25 11:30:00,27.99,27.99,27.98,27.99,7800.0,18.3346,18.3346,18.3281,18.3346,7800.0
2012-01-25 11:35:00,27.99,27.99,27.97,27.98,4400.0,18.3346,18.3346,18.3215,18.3281,4400.0
2012-01-25 11:40:00,27.98,28.01,27.97,28.0,16800.0,18.3281,18.3477,18.3215,18.3412,16800.0
2012-01-25 11:45:00,28.0,28.0,27.95,27.96,11200.0,18.3412,18.3412,18.3084,18.315,11200.0
2012-01-25 11:50:00,27.95,27.97,27.95,27.96,5000.0,18.3084,18.3215,18.3084,18.315,5000.0
2012-01-25 11:55:00,27.96,27.97,27.96,27.97,7600.0,18.315,18.3215,18.315,18.3215,7600.0
2012-01-25 12:00:00,27.96,28.0,27.96,28.0,7000.0,18.315,18.3412,18.315,18.3412,7000.0
2012-01-25 12:05:00,28.0,28.0,27.98,27.99,12000.0,18.3412,18.3412,18.3281,18.3346,12000.0
2012-01-25 12:10:00,27.98,27.98,27.96,27.97,6800.0,18.3281,18.3281,18.315,18.3215,6800.0
2012-01-25 12:15:00,27.97,27.98,27.97,27.98,5800.0,18.3215,18.3281,18.3215,18.3281,5800.0
2012-01-25 12:20:00,27.98,27.98,27.97,27.97,4200.0,18.3281,18.3281,18.3215,18.3215,4200.0
2012-01-25 12:25:00,27.97,28.06,27.97,28.02,24000.0,18.3215,18.3805,18.3215,18.3543,24000.0
2012-01-25 12:30:00,28.02,28.11,28.0,28.11,19000.0,18.3543,18.4133,18.3412,18.4133,19000.0
2012-01-25 12:35:00,28.11,28.13,28.09,28.11,15000.0,18.4133,18.4264,18.4002,18.4133,15000.0
2012-01-25 12:40:00,28.11,28.11,28.06,28.07,18400.0,18.4133,18.4133,18.3805,18.3871,18400.0
2012-01-25 12:45:00,28.08,28.16,28.08,28.15,37800.0,18.3936,18.446,18.3936,18.4395,37800.0
2012-01-25 12:50:00,28.15,28.22,28.14,28.22,40400.0,18.4395,18.4853,18.4329,18.4853,40400.0
2012-01-25 12:55:00,28.22,28.25,28.18,28.23,33600.0,18.4853,18.505,18.4591,18.4919,33600.0
2012-01-25 13:00:00,28.23,28.28,28.22,28.28,30600.0,18.4919,18.5246,18.4853,18.5246,30600.0
2012-01-25 13:05:00,28.27,28.37,28.27,28.37,41400.0,18.5181,18.5836,18.5181,18.5836,41400.0
2012-01-25 13:10:00,28.37,28.39,28.36,28.39,62600.0,18.5836,18.5967,18.577,18.5967,62600.0
2012-01-25 13:15:00,28.39,28.45,28.38,28.41,34800.0,18.5967,18.636,18.5901,18.6098,34800.0
2012-01-25 13:20:00,28.41,28.41,28.33,28.34,30800.0,18.6098,18.6098,18.5574,18.5639,30800.0
2012-01-25 13:25:00,28.34,28.36,28.32,28.33,103400.0,18.5639,18.577,18.5508,18.5574,103400.0
2012-01-25 13:30:00,28.33,28.36,28.28,28.34,31800.0,18.5574,18.577,18.5246,18.5639,31800.0
2012-01-25 13:35:00,28.34,28.35,28.32,28.32,10600.0,18.5639,18.5705,18.5508,18.5508,10600.0
2012-01-25 13:40:00,28.33,28.34,28.32,28.33,12800.0,18.5574,18.5639,18.5508,18.5574,12800.0
2012-01-25 13:45:00,28.33,28.36,28.33,28.36,15400.0,18.5574,18.577,18.5574,18.577,15400.0
2012-01-25 13:50:00,28.35,28.39,28.35,28.39,19200.0,18.5705,18.5967,18.5705,18.5967,19200.0
2012-01-25 13:55:00,28.38,28.46,28.38,28.46,27800.0,18.5901,18.6425,18.5901,18.6425,27800.0
2012-01-25 14:00:00,28.47,28.48,28.41,28.44,27200.0,18.6491,18.6556,18.6098,18.6294,27200.0
2012-01-25 14:05:00,28.43,28.44,28.42,28.43,27800.0,18.6229,18.6294,18.6163,18.6229,27800.0
2012-01-25 14:10:00,28.43,28.44,28.41,28.42,13600.0,18.6229,18.6294,18.6098,18.6163,13600.0
2012-01-25 14:15:00,28.42,28.45,28.41,28.43,15200.0,18.6163,18.636,18.6098,18.6229,15200.0
2012-01-25 14:20:00,28.44,28.45,28.38,28.38,24400.0,18.6294,18.636,18.5901,18.5901,24400.0
2012-01-25 14:25:00,28.38,28.38,28.36,28.36,10000.0,18.5901,18.5901,18.577,18.577,10000.0
2012-01-25 14:30:00,28.36,28.4,28.36,28.39,22000.0,18.577,18.6032,18.577,18.5967,22000.0
2012-01-25 14:35:00,28.39,28.4,28.36,28.36,16600.0,18.5967,18.6032,18.577,18.577,16600.0
2012-01-25 14:40:00,28.36,28.39,28.36,28.38,27200.0,18.577,18.5967,18.577,18.5901,27200.0
2012-01-25 14:45:00,28.38,28.43,28.38,28.42,17000.0,18.5901,18.6229,18.5901,18.6163,17000.0
2012-01-25 14:50:00,28.42,28.48,28.42,28.47,22000.0,18.6163,18.6556,18.6163,18.6491,22000.0
2012-01-25 14:55:00,28.47,28.48,28.44,28.46,13400.0,18.6491,18.6556,18.6294,18.6425,13400.0
2012-01-25 15:00:00,28.46,28.48,28.45,28.46,17000.0,18.6425,18.6556,18.636,18.6425,17000.0
2012-01-25 15:05:00,28.46,28.48,28.45,28.46,14200.0,18.6425,18.6556,18.636,18.6425,14200.0
2012-01-25 15:10:00,28.46,28.5,28.46,28.48,24800.0,18.6425,18.6687,18.6425,18.6556,24800.0
2012-01-25 15:15:00,28.48,28.5,28.48,28.5,16400.0,18.6556,18.6687,18.6556,18.6687,16400.0
2012-01-25 15:20:00,28.5,28.51,28.49,28.5,48200.0,18.6687,18.6753,18.6622,18.6687,48200.0
2012-01-25 15:25:00,28.49,28.52,28.49,28.52,19200.0,18.6622,18.6818,18.6622,18.6818,19200.0
2012-01-25 15:30:00,28.52,28.55,28.51,28.53,43400.0,18.6818,18.7015,18.6753,18.6884,43400.0
2012-01-25 15:35:00,28.53,28.56,28.52,28.56,15000.0,18.6884,18.708,18.6818,18.708,15000.0
2012-01-25 15:40:00,28.55,28.58,28.55,28.58,31400.0,18.7015,18.7211,18.7015,18.7211,31400.0
2012-01-25 15:45:00,28.58,28.61,28.58,28.59,69200.0,18.7211,18.7408,18.7211,18.7277,69200.0
2012-01-25 15:50:00,28.6,28.63,28.58,28.62,56000.0,18.7342,18.7539,18.7211,18.7473,56000.0
2012-01-25 15:55:00,28.62,28.64,28.58,28.6,106000.0,18.7473,18.7604,18.7211,18.7342,106000.0
2012-01-26 09:30:00,28.75,28.86,28.64,28.77,120200.0,18.8325,18.9045,18.7604,18.8456,120200.0
2012-01-26 09:35:00,28.77,28.77,28.68,28.72,180000.0,18.8456,18.8456,18.7866,18.8128,180000.0
2012-01-26 09:40:00,28.72,28.78,28.67,28.78,44000.0,18.8128,18.8521,18.7801,18.8521,44000.0
2012-01-26 09:45:00,28.78,28.83,28.77,28.83,96400.0,18.8521,18.8849,18.8456,18.8849,96400.0
2012-01-26 09:50:00,28.83,28.85,28.78,28.79,65200.0,18.8849,18.898,18.8521,18.8587,65200.0
2012-01-26 09:55:00,28.8,28.86,28.79,28.85,25800.0,18.8652,18.9045,18.8587,18.898,25800.0
2012-01-26 10:00:00,28.83,28.83,28.76,28.79,31200.0,18.8849,18.8849,18.839,18.8587,31200.0
2012-01-26 10:05:00,28.79,28.86,28.77,28.85,54800.0,18.8587,18.9045,18.8456,18.898,54800.0
2012-01-26 10:10:00,28.85,28.88,28.83,28.86,40200.0,18.898,18.9176,18.8849,18.9045,40200.0
2012-01-26 10:15:00,28.85,28.9,28.83,28.85,54000.0,18.898,18.9307,18.8849,18.898,54000.0
2012-01-26 10:20:00,28.85,28.85,28.75,28.81,58600.0,18.898,18.898,18.8325,18.8718,58600.0
2012-01-26 10:25:00,28.8,28.86,28.79,28.86,68400.0,18.8652,18.9045,18.8587,18.9045,68400.0
2012-01-26 10:30:00,28.86,28.89,28.86,28.87,27400.0,18.9045,18.9242,18.9045,18.9111,27400.0
2012-01-26 10:35:00,28.86,28.89,28.85,28.89,31600.0,18.9045,18.9242,18.898,18.9242,31600.0
2012-01-26 10:40:00,28.89,28.92,28.89,28.92,40600.0,18.9242,18.9438,18.9242,18.9438,40600.0
2012-01-26 10:45:00,28.91,28.94,28.85,28.9,37200.0,18.9373,18.9569,18.898,18.9307,37200.0
2012-01-26 10:50:00,28.9,28.95,28.9,28.93,58200.0,18.9307,18.9635,18.9307,18.9504,58200.0
2012-01-26 10:55:00,28.94,28.95,28.91,28.93,32400.0,18.9569,18.9635,18.9373,18.9504,32400.0
2012-01-26 11:00:00,28.93,28.95,28.92,28.95,42000.0,18.9504,18.9635,18.9438,18.9635,42000.0
2012-01-26 11:05:00,28.95,28.95,28.93,28.95,69000.0,18.9635,18.9635,18.9504,18.9635,69000.0
2012-01-26 11:10:00,28.96,28.99,28.94,28.99,45600.0,18.97,18.9897,18.9569,18.9897,45600.0
2012-01-26 11:15:00,28.99,29.0,28.98,28.99,31600.0,18.9897,18.9962,18.9831,18.9897,31600.0
2012-01-26 11:20:00,29.0,29.0,28.99,29.0,19600.0,18.9962,18.9962,18.9897,18.9962,19600.0
2012-01-26 11:25:00,28.99,29.0,28.99,29.0,37600.0,18.9897,18.9962,18.9897,18.9962,37600.0
2012-01-26 11:30:00,28.99,29.03,28.99,29.03,104800.0,18.9897,19.0159,18.9897,19.0159,104800.0
2012-01-26 11:35:00,29.03,29.09,29.03,29.08,33400.0,19.0159,19.0552,19.0159,19.0486,33400.0
2012-01-26 11:40:00,29.09,29.13,29.08,29.11,34000.0,19.0552,19.0814,19.0486,19.0683,34000.0
2012-01-26 11:45:00,29.11,29.17,29.08,29.16,44000.0,19.0683,19.1076,19.0486,19.101,44000.0
2012-01-26 11:50:00,29.16,29.17,29.15,29.16,26000.0,19.101,19.1076,19.0945,19.101,26000.0
2012-01-26 11:55:00,29.17,29.17,29.14,29.15,21000.0,19.1076,19.1076,19.0879,19.0945,21000.0
2012-01-26 12:00:00,29.14,29.17,29.11,29.17,39000.0,19.0879,19.1076,19.0683,19.1076,39000.0
2012-01-26 12:05:00,29.17,29.18,29.16,29.18,25800.0,19.1076,19.1141,19.101,19.1141,25800.0
2012-01-26 12:10:00,29.18,29.21,29.16,29.2,58800.0,19.1141,19.1338,19.101,19.1272,58800.0
2012-01-26 12:15:00,29.2,29.2,29.1,29.11,32400.0,19.1272,19.1272,19.0617,19.0683,32400.0
2012-01-26 12:20:00,29.11,29.14,29.11,29.11,15800.0,19.0683,19.0879,19.0683,19.0683,15800.0
2012-01-26 12:25:00,29.11,29.16,29.11,29.15,31200.0,19.0683,19.101,19.0683,19.0945,31200.0
2012-01-26 12:30:00,29.15,29.15,29.13,29.13,14200.0,19.0945,19.0945,19.0814,19.0814,14200.0
2012-01-26 12:35:00,29.13,29.14,29.13,29.14,9600.0,19.0814,19.0879,19.0814,19.0879,9600.0
2012-01-26 12:40:00,29.14,29.15,29.13,29.13,15000.0,19.0879,19.0945,19.0814,19.0814,15000.0
2012-01-26 12:45:00,29.13,29.15,29.13,29.14,17800.0,19.0814,19.0945,19.0814,19.0879,17800.0
2012-01-26 12:50:00,29.14,29.15,29.13,29.14,21000.0,19.0879,19.0945,19.0814,19.0879,21000.0
2012-01-26 12:55:00,29.14,29.15,29.13,29.13,9800.0,19.0879,19.0945,19.0814,19.0814,9800.0
2012-01-26 13:00:00,29.13,29.16,29.12,29.16,88000.0,19.0814,19.101,19.0748,19.101,88000.0
2012-01-26 13:05:00,29.16,29.16,29.14,29.14,14400.0,19.101,19.101,19.0879,19.0879,14400.0
2012-01-26 13:10:00,29.14,29.16,29.14,29.15,14400.0,19.0879,19.101,19.0879,19.0945,14400.0
2012-01-26 13:15:00,29.14,29.14,29.12,29.13,18000.0,19.0879,19.0879,19.0748,19.0814,18000.0
2012-01-26 13:20:00,29.13,29.14,29.13,29.14,18600.0,19.0814,19.0879,19.0814,19.0879,18600.0
2012-01-26 13:25:00,29.14,29.15,29.11,29.11,19800.0,19.0879,19.0945,19.0683,19.0683,19800.0
2012-01-26 13:30:00,29.11,29.11,29.09,29.1,13400.0,19.0683,19.0683,19.0552,19.0617,13400.0
2012-01-26 13:35:00,29.09,29.09,29.0,29.01,33200.0,19.0552,19.0552,18.9962,19.0028,33200.0
2012-01-26 13:40:00,29.01,29.02,28.99,29.0,37000.0,19.0028,19.0093,18.9897,18.9962,37000.0
2012-01-26 13:45:00,29.0,29.0,29.0,29.0,7800.0,18.9962,18.9962,18.9962,18.9962,7800.0
2012-01-26 13:50:00,29.0,29.02,28.98,29.02,20800.0,18.9962,19.0093,18.9831,19.0093,20800.0
2012-01-26 13:55:00,29.01,29.02,29.0,29.02,9800.0,19.0028,19.0093,18.9962,19.0093,9800.0
2012-01-26 14:00:00,29.02,29.02,28.97,29.0,40000.0,19.0093,19.0093,18.9766,18.9962,40000.0
2012-01-26 14:05:00,29.0,29.0,28.98,29.0,8600.0,18.9962,18.9962,18.9831,18.9962,8600.0
2012-01-26 14:10:00,29.0,29.0,28.99,28.99,11000.0,18.9962,18.9962,18.9897,18.9897,11000.0
2012-01-26 14:15:00,28.99,28.99,28.95,28.97,25200.0,18.9897,18.9897,18.9635,18.9766,25200.0
2012-01-26 14:20:00,28.97,28.97,28.92,28.93,20600.0,18.9766,18.9766,18.9438,18.9504,20600.0
2012-01-26 14:25:00,28.93,28.95,28.93,28.95,13200.0,18.9504,18.9635,18.9504,18.9635,13200.0
2012-01-26 14:30:00,28.95,28.99,28.94,28.98,32800.0,18.9635,18.9897,18.9569,18.9831,32800.0
2012-01-26 14:35:00,28.98,29.0,28.98,29.0,21800.0,18.9831,18.9962,18.9831,18.9962,21800.0
2012-01-26 14:40:00,29.0,29.01,28.99,28.99,37800.0,18.9962,19.0028,18.9897,18.9897,37800.0
2012-01-26 14:45:00,28.99,29.04,28.99,29.04,28800.0,18.9897,19.0224,18.9897,19.0224,28800.0
2012-01-26 14:50:00,29.04,29.08,29.03,29.05,48000.0,19.0224,19.0486,19.0159,19.029,48000.0
2012-01-26 14:55:00,29.06,29.08,29.03,29.03,50800.0,19.0355,19.0486,19.0159,19.0159,50800.0
2012-01-26 15:00:00,29.02,29.04,28.99,29.0,55000.0,19.0093,19.0224,18.9897,18.9962,55000.0
2012-01-26 15:05:00,29.0,29.0,28.97,29.0,22600.0,18.9962,18.9962,18.9766,18.9962,22600.0
2012-01-26 15:10:00,29.0,29.0,28.98,28.99,19000.0,18.9962,18.9962,18.9831,18.9897,19000.0
2012-01-26 15:15:00,28.99,29.0,28.97,28.98,29800.0,18.9897,18.9962,18.9766,18.9831,29800.0
2012-01-26 15:20:00,28.99,29.0,28.95,28.96,84600.0,18.9897,18.9962,18.9635,18.97,84600.0
2012-01-26 15:25:00,28.96,28.98,28.93,28.93,74800.0,18.97,18.9831,18.9504,18.9504,74800.0
2012-01-26 15:30:00,28.93,29.01,28.93,29.01,57600.0,18.9504,19.0028,18.9504,19.0028,57600.0
2012-01-26 15:35:00,29.0,29.01,28.99,29.0,59600.0,18.9962,19.0028,18.9897,18.9962,59600.0
2012-01-26 15:40:00,29.01,29.06,29.0,29.04,56800.0,19.0028,19.0355,18.9962,19.0224,56800.0
2012-01-26 15:45:00,29.04,29.06,29.04,29.04,38200.0,19.0224,19.0355,19.0224,19.0224,38200.0
2012-01-26 15:50:00,29.04,29.04,29.03,29.04,42600.0,19.0224,19.0224,19.0159,19.0224,42600.0
2012-01-26 15:55:00,29.04,29.1,29.04,29.09,113000.0,19.0224,19.0617,19.0224,19.0552,113000.0
2012-01-27 09:30:00,29.04,29.08,28.95,28.96,52400.0,19.0224,19.0486,18.9635,18.97,52400.0
2012-01-27 09:35:00,28.98,29.02,28.9,28.98,19200.0,18.9831,19.0093,18.9307,18.9831,19200.0
2012-01-27 09:40:00,28.97,28.97,28.9,28.92,11800.0,18.9766,18.9766,18.9307,18.9438,11800.0
2012-01-27 09:45:00,28.93,28.98,28.9,28.9,47600.0,18.9504,18.9831,18.9307,18.9307,47600.0
2012-01-27 09:50:00,28.89,28.93,28.88,28.88,12600.0,18.9242,18.9504,18.9176,18.9176,12600.0
2012-01-27 09:55:00,28.89,28.93,28.88,28.9,39800.0,18.9242,18.9504,18.9176,18.9307,39800.0
2012-01-27 10:00:00,28.91,28.92,28.85,28.86,62200.0,18.9373,18.9438,18.898,18.9045,62200.0
2012-01-27 10:05:00,28.85,28.89,28.83,28.86,40000.0,18.898,18.9242,18.8849,18.9045,40000.0
2012-01-27 10:10:00,28.86,28.89,28.86,28.88,47600.0,18.9045,18.9242,18.9045,18.9176,47600.0
2012-01-27 10:15:00,28.88,28.9,28.86,28.89,21200.0,18.9176,18.9307,18.9045,18.9242,21200.0
2012-01-27 10:20:00,28.89,28.93,28.86,28.91,21200.0,18.9242,18.9504,18.9045,18.9373,21200.0
2012-01-27 10:25:00,28.91,28.99,28.9,28.93,40000.0,18.9373,18.9897,18.9307,18.9504,40000.0
2012-01-27 10:30:00,28.93,28.95,28.89,28.9,53400.0,18.9504,18.9635,18.9242,18.9307,53400.0
2012-01-27 10:35:00,28.91,28.91,28.84,28.85,34800.0,18.9373,18.9373,18.8914,18.898,34800.0
2012-01-27 10:40:00,28.84,28.89,28.82,28.88,53600.0,18.8914,18.9242,18.8783,18.9176,53600.0
2012-01-27 10:45:00,28.89,28.89,28.87,28.89,23200.0,18.9242,18.9242,18.9111,18.9242,23200.0
2012-01-27 10:50:00,28.89,28.91,28.88,28.89,73200.0,18.9242,18.9373,18.9176,18.9242,73200.0
2012-01-27 10:55:00,28.89,28.89,28.84,28.86,29800.0,18.9242,18.9242,18.8914,18.9045,29800.0
2012-01-27 11:00:00,28.86,28.89,28.86,28.88,33600.0,18.9045,18.9242,18.9045,18.9176,33600.0
2012-01-27 11:05:00,28.87,28.89,28.86,28.88,19400.0,18.9111,18.9242,18.9045,18.9176,19400.0
2012-01-27 11:10:00,28.88,28.89,28.86,28.86,20600.0,18.9176,18.9242,18.9045,18.9045,20600.0
2012-01-27 11:15:00,28.86,28.91,28.86,28.86,19600.0,18.9045,18.9373,18.9045,18.9045,19600.0
2012-01-27 11:20:00,28.86,28.89,28.85,28.88,16600.0,18.9045,18.9242,18.898,18.9176,16600.0
2012-01-27 11:25:00,28.88,28.91,28.86,28.87,20600.0,18.9176,18.9373,18.9045,18.9111,20600.0
2012-01-27 11:30:00,28.86,28.87,28.84,28.85,16400.0,18.9045,18.9111,18.8914,18.898,16400.0
2012-01-27 11:35:00,28.84,28.86,28.82,28.86,16200.0,18.8914,18.9045,18.8783,18.9045,16200.0
2012-01-27 11:40:00,28.85,28.85,28.81,28.83,23000.0,18.898,18.898,18.8718,18.8849,23000.0
2012-01-27 11:45:00,28.83,28.84,28.8,28.8,18000.0,18.8849,18.8914,18.8652,18.8652,18000.0
2012-01-27 11:50:00,28.81,28.81,28.75,28.78,11000.0,18.8718,18.8718,18.8325,18.8521,11000.0
2012-01-27 11:55:00,28.77,28.77,28.75,28.75,12800.0,18.8456,18.8456,18.8325,18.8325,12800.0
2012-01-27 12:00:00,28.75,28.8,28.75,28.78,20600.0,18.8325,18.8652,18.8325,18.8521,20600.0
2012-01-27 12:05:00,28.78,28.8,28.75,28.75,23800.0,18.8521,18.8652,18.8325,18.8325,23800.0
2012-01-27 12:10:00,28.75,28.75,28.72,28.73,21600.0,18.8325,18.8325,18.8128,18.8194,21600.0
2012-01-27 12:15:00,28.73,28.75,28.73,28.74,14400.0,18.8194,18.8325,18.8194,18.8259,14400.0
2012-01-27 12:20:00,28.73,28.76,28.73,28.74,8600.0,18.8194,18.839,18.8194,18.8259,8600.0
2012-01-27 12:25:00,28.74,28.74,28.71,28.71,8400.0,18.8259,18.8259,18.8063,18.8063,8400.0
2012-01-27 12:30:00,28.71,28.72,28.7,28.72,12800.0,18.8063,18.8128,18.7997,18.8128,12800.0
2012-01-27 12:35:00,28.71,28.73,28.71,28.72,10000.0,18.8063,18.8194,18.8063,18.8128,10000.0
2012-01-27 12:40:00,28.72,28.74,28.7,28.71,54800.0,18.8128,18.8259,18.7997,18.8063,54800.0
2012-01-27 12:45:00,28.7,28.74,28.7,28.73,24600.0,18.7997,18.8259,18.7997,18.8194,24600.0
2012-01-27 12:50:00,28.73,28.73,28.67,28.67,12800.0,18.8194,18.8194,18.7801,18.7801,12800.0
2012-01-27 12:55:00,28.67,28.72,28.64,28.65,37200.0,18.7801,18.8128,18.7604,18.767,37200.0
2012-01-27 13:00:00,28.65,28.67,28.64,28.66,26200.0,18.767,18.7801,18.7604,18.7735,26200.0
2012-01-27 13:05:00,28.66,28.67,28.65,28.66,16000.0,18.7735,18.7801,18.767,18.7735,16000.0
2012-01-27 13:10:00,28.65,28.67,28.64,28.64,24600.0,18.767,18.7801,18.7604,18.7604,24600.0
2012-01-27 13:15:00,28.65,28.68,28.65,28.68,43200.0,18.767,18.7866,18.767,18.7866,43200.0
2012-01-27 13:20:00,28.67,28.67,28.64,28.64,9400.0,18.7801,18.7801,18.7604,18.7604,9400.0
2012-01-27 13:25:00,28.64,28.68,28.64,28.66,15200.0,18.7604,18.7866,18.7604,18.7735,15200.0
2012-01-27 13:30:00,28.66,28.68,28.65,28.68,11200.0,18.7735,18.7866,18.767,18.7866,11200.0
2012-01-27 13:35:00,28.68,28.72,28.68,28.72,22200.0,18.7866,18.8128,18.7866,18.8128,22200.0
2012-01-27 13:40:00,28.73,28.74,28.71,28.72,22400.0,18.8194,18.8259,18.8063,18.8128,22400.0
2012-01-27 13:45:00,28.72,28.73,28.71,28.72,7200.0,18.8128,18.8194,18.8063,18.8128,7200.0
2012-01-27 13:50:00,28.71,28.71,28.69,28.71,12600.0,18.8063,18.8063,18.7932,18.8063,12600.0
2012-01-27 13:55:00,28.72,28.73,28.69,28.72,18600.0,18.8128,18.8194,18.7932,18.8128,18600.0
2012-01-27 14:00:00,28.71,28.75,28.71,28.71,16200.0,18.8063,18.8325,18.8063,18.8063,16200.0
2012-01-27 14:05:00,28.71,28.74,28.71,28.74,19600.0,18.8063,18.8259,18.8063,18.8259,19600.0
2012-01-27 14:10:00,28.73,28.73,28.72,28.72,28000.0,18.8194,18.8194,18.8128,18.8128,28000.0
2012-01-27 14:15:00,28.72,28.75,28.72,28.74,14800.0,18.8128,18.8325,18.8128,18.8259,14800.0
2012-01-27 14:20:00,28.74,28.76,28.7,28.73,27600.0,18.8259,18.839,18.7997,18.8194,27600.0
2012-01-27 14:25:00,28.72,28.78,28.72,28.78,35200.0,18.8128,18.8521,18.8128,18.8521,35200.0
2012-01-27 14:30:00,28.77,28.8,28.74,28.79,48200.0,18.8456,18.8652,18.8259,18.8587,48200.0
2012-01-27 14:35:00,28.8,28.82,28.79,28.82,24000.0,18.8652,18.8783,18.8587,18.8783,24000.0
2012-01-27 14:40:00,28.82,28.82,28.79,28.82,16600.0,18.8783,18.8783,18.8587,18.8783,16600.0
2012-01-27 14:45:00,28.82,28.82,28.77,28.79,32200.0,18.8783,18.8783,18.8456,18.8587,32200.0
2012-01-27 14:50:00,28.78,28.81,28.77,28.81,18000.0,18.8521,18.8718,18.8456,18.8718,18000.0
2012-01-27 14:55:00,28.8,28.82,28.78,28.81,30800.0,18.8652,18.8783,18.8521,18.8718,30800.0
2012-01-27 15:00:00,28.81,28.84,28.81,28.81,18800.0,18.8718,18.8914,18.8718,18.8718,18800.0
2012-01-27 15:05:00,28.81,28.84,28.8,28.81,30000.0,18.8718,18.8914,18.8652,18.8718,30000.0
2012-01-27 15:10:00,28.81,28.84,28.8,28.84,22600.0,18.8718,18.8914,18.8652,18.8914,22600.0
2012-01-27 15:15:00,28.84,28.86,28.83,28.85,24800.0,18.8914,18.9045,18.8849,18.898,24800.0
2012-01-27 15:20:00,28.85,28.87,28.84,28.86,36400.0,18.898,18.9111,18.8914,18.9045,36400.0
2012-01-27 15:25:00,28.86,28.88,28.84,28.86,32600.0,18.9045,18.9176,18.8914,18.9045,32600.0
2012-01-27 15:30:00,28.86,28.89,28.84,28.84,81800.0,18.9045,18.9242,18.8914,18.8914,81800.0
2012-01-27 15:35:00,28.85,28.92,28.85,28.91,40600.0,18.898,18.9438,18.898,18.9373,40600.0
2012-01-27 15:40:00,28.92,28.93,28.9,28.93,63400.0,18.9438,18.9504,18.9307,18.9504,63400.0
2012-01-27 15:45:00,28.93,28.94,28.92,28.93,92600.0,18.9504,18.9569,18.9438,18.9504,92600.0
2012-01-27 15:50:00,28.92,28.92,28.85,28.88,59000.0,18.9438,18.9438,18.898,18.9176,59000.0
2012-01-27 15:55:00,28.87,28.89,28.81,28.84,136200.0,18.9111,18.9242,18.8718,18.8914,136200.0
2012-01-30 09:30:00,28.71,28.75,28.57,28.58,46000.0,18.8063,18.8325,18.7146,18.7211,46000.0
2012-01-30 09:35:00,28.58,28.58,28.52,28.52,21600.0,18.7211,18.7211,18.6818,18.6818,21600.0
2012-01-30 09:40:00,28.52,28.54,28.48,28.53,23400.0,18.6818,18.6949,18.6556,18.6884,23400.0
2012-01-30 09:45:00,28.53,28.57,28.52,28.54,63200.0,18.6884,18.7146,18.6818,18.6949,63200.0
2012-01-30 09:50:00,28.53,28.64,28.5,28.64,30400.0,18.6884,18.7604,18.6687,18.7604,30400.0
2012-01-30 09:55:00,28.64,28.73,28.62,28.72,29000.0,18.7604,18.8194,18.7473,18.8128,29000.0
2012-01-30 10:00:00,28.73,28.73,28.64,28.66,34600.0,18.8194,18.8194,18.7604,18.7735,34600.0
2012-01-30 10:05:00,28.66,28.67,28.59,28.61,21800.0,18.7735,18.7801,18.7277,18.7408,21800.0
2012-01-30 10:10:00,28.61,28.61,28.53,28.55,23000.0,18.7408,18.7408,18.6884,18.7015,23000.0
2012-01-30 10:15:00,28.55,28.57,28.54,28.56,16000.0,18.7015,18.7146,18.6949,18.708,16000.0
2012-01-30 10:20:00,28.55,28.59,28.54,28.54,40000.0,18.7015,18.7277,18.6949,18.6949,40000.0
2012-01-30 10:25:00,28.54,28.57,28.53,28.53,26600.0,18.6949,18.7146,18.6884,18.6884,26600.0
2012-01-30 10:30:00,28.52,28.57,28.52,28.56,33600.0,18.6818,18.7146,18.6818,18.708,33600.0
2012-01-30 10:35:00,28.57,28.58,28.55,28.55,14000.0,18.7146,18.7211,18.7015,18.7015,14000.0
2012-01-30 10:40:00,28.54,28.54,28.5,28.5,20200.0,18.6949,18.6949,18.6687,18.6687,20200.0
2012-01-30 10:45:00,28.5,28.59,28.49,28.58,73800.0,18.6687,18.7277,18.6622,18.7211,73800.0
2012-01-30 10:50:00,28.59,28.63,28.58,28.61,34600.0,18.7277,18.7539,18.7211,18.7408,34600.0
2012-01-30 10:55:00,28.61,28.61,28.56,28.6,24800.0,18.7408,18.7408,18.708,18.7342,24800.0
2012-01-30 11:00:00,28.59,28.6,28.55,28.55,33200.0,18.7277,18.7342,18.7015,18.7015,33200.0
2012-01-30 11:05:00,28.55,28.63,28.55,28.62,33200.0,18.7015,18.7539,18.7015,18.7473,33200.0
2012-01-30 11:10:00,28.62,28.64,28.62,28.63,21000.0,18.7473,18.7604,18.7473,18.7539,21000.0
2012-01-30 11:15:00,28.64,28.64,28.61,28.63,33800.0,18.7604,18.7604,18.7408,18.7539,33800.0
2012-01-30 11:20:00,28.63,28.65,28.62,28.65,27600.0,18.7539,18.767,18.7473,18.767,27600.0
2012-01-30 11:25:00,28.64,28.65,28.61,28.63,35200.0,18.7604,18.767,18.7408,18.7539,35200.0
2012-01-30 11:30:00,28.61,28.63,28.58,28.6,19200.0,18.7408,18.7539,18.7211,18.7342,19200.0
2012-01-30 11:35:00,28.59,28.6,28.59,28.59,12400.0,18.7277,18.7342,18.7277,18.7277,12400.0
2012-01-30 11:40:00,28.59,28.6,28.58,28.58,16600.0,18.7277,18.7342,18.7211,18.7211,16600.0
2012-01-30 11:45:00,28.58,28.6,28.58,28.6,13400.0,18.7211,18.7342,18.7211,18.7342,13400.0
2012-01-30 11:50:00,28.59,28.66,28.59,28.65,39800.0,18.7277,18.7735,18.7277,18.767,39800.0
2012-01-30 11:55:00,28.65,28.68,28.64,28.68,15800.0,18.767,18.7866,18.7604,18.7866,15800.0
2012-01-30 12:00:00,28.67,28.68,28.65,28.66,16200.0,18.7801,18.7866,18.767,18.7735,16200.0
2012-01-30 12:05:00,28.67,28.69,28.67,28.68,12600.0,18.7801,18.7932,18.7801,18.7866,12600.0
2012-01-30 12:10:00,28.68,28.7,28.67,28.67,18800.0,18.7866,18.7997,18.7801,18.7801,18800.0
2012-01-30 12:15:00,28.67,28.68,28.66,28.67,23200.0,18.7801,18.7866,18.7735,18.7801,23200.0
2012-01-30 12:20:00,28.67,28.7,28.67,28.69,11400.0,18.7801,18.7997,18.7801,18.7932,11400.0
2012-01-30 12:25:00,28.69,28.69,28.66,28.66,8200.0,18.7932,18.7932,18.7735,18.7735,8200.0
2012-01-30 12:30:00,28.65,28.67,28.64,28.64,11400.0,18.767,18.7801,18.7604,18.7604,11400.0
2012-01-30 12:35:00,28.64,28.64,28.61,28.61,8000.0,18.7604,18.7604,18.7408,18.7408,8000.0
2012-01-30 12:40:00,28.61,28.61,28.59,28.59,15600.0,18.7408,18.7408,18.7277,18.7277,15600.0
2012-01-30 12:45:00,28.59,28.59,28.58,28.58,9000.0,18.7277,18.7277,18.7211,18.7211,9000.0
2012-01-30 12:50:00,28.58,28.58,28.55,28.56,14600.0,18.7211,18.7211,18.7015,18.708,14600.0
2012-01-30 12:55:00,28.56,28.57,28.55,28.56,17800.0,18.708,18.7146,18.7015,18.708,17800.0
2012-01-30 13:00:00,28.56,28.58,28.56,28.58,15800.0,18.708,18.7211,18.708,18.7211,15800.0
2012-01-30 13:05:00,28.58,28.58,28.55,28.56,16000.0,18.7211,18.7211,18.7015,18.708,16000.0
2012-01-30 13:10:00,28.56,28.56,28.54,28.54,17000.0,18.708,18.708,18.6949,18.6949,17000.0
2012-01-30 13:15:00,28.54,28.54,28.52,28.53,20200.0,18.6949,18.6949,18.6818,18.6884,20200.0
2012-01-30 13:20:00,28.53,28.53,28.51,28.52,15800.0,18.6884,18.6884,18.6753,18.6818,15800.0
2012-01-30 13:25:00,28.52,28.52,28.51,28.52,12600.0,18.6818,18.6818,18.6753,18.6818,12600.0
2012-01-30 13:30:00,28.52,28.52,28.5,28.5,14400.0,18.6818,18.6818,18.6687,18.6687,14400.0
2012-01-30 13:35:00,28.51,28.52,28.5,28.52,17800.0,18.6753,18.6818,18.6687,18.6818,17800.0
2012-01-30 13:40:00,28.52,28.57,28.52,28.56,39200.0,18.6818,18.7146,18.6818,18.708,39200.0
2012-01-30 13:45:00,28.56,28.57,28.56,28.56,13200.0,18.708,18.7146,18.708,18.708,13200.0
2012-01-30 13:50:00,28.56,28.56,28.54,28.54,13600.0,18.708,18.708,18.6949,18.6949,13600.0
2012-01-30 13:55:00,28.54,28.55,28.54,28.54,14800.0,18.6949,18.7015,18.6949,18.6949,14800.0
2012-01-30 14:00:00,28.55,28.55,28.53,28.54,19400.0,18.7015,18.7015,18.6884,18.6949,19400.0
2012-01-30 14:05:00,28.54,28.56,28.54,28.54,15400.0,18.6949,18.708,18.6949,18.6949,15400.0
2012-01-30 14:10:00,28.54,28.59,28.54,28.56,28000.0,18.6949,18.7277,18.6949,18.708,28000.0
2012-01-30 14:15:00,28.56,28.58,28.56,28.56,18600.0,18.708,18.7211,18.708,18.708,18600.0
2012-01-30 14:20:00,28.56,28.56,28.53,28.54,13200.0,18.708,18.708,18.6884,18.6949,13200.0
2012-01-30 14:25:00,28.54,28.54,28.52,28.53,16600.0,18.6949,18.6949,18.6818,18.6884,16600.0
2012-01-30 14:30:00,28.53,28.53,28.51,28.52,23800.0,18.6884,18.6884,18.6753,18.6818,23800.0
2012-01-30 14:35:00,28.52,28.52,28.51,28.52,6800.0,18.6818,18.6818,18.6753,18.6818,6800.0
2012-01-30 14:40:00,28.52,28.53,28.51,28.52,13000.0,18.6818,18.6884,18.6753,18.6818,13000.0
2012-01-30 14:45:00,28.52,28.54,28.5,28.53,86200.0,18.6818,18.6949,18.6687,18.6884,86200.0
2012-01-30 14:50:00,28.53,28.54,28.5,28.51,17600.0,18.6884,18.6949,18.6687,18.6753,17600.0
2012-01-30 14:55:00,28.51,28.52,28.5,28.5,26600.0,18.6753,18.6818,18.6687,18.6687,26600.0
2012-01-30 15:00:00,28.51,28.53,28.5,28.5,38600.0,18.6753,18.6884,18.6687,18.6687,38600.0
2012-01-30 15:05:00,28.5,28.5,28.49,28.49,21800.0,18.6687,18.6687,18.6622,18.6622,21800.0
2012-01-30 15:10:00,28.5,28.5,28.48,28.48,41200.0,18.6687,18.6687,18.6556,18.6556,41200.0
2012-01-30 15:15:00,28.48,28.49,28.47,28.48,27000.0,18.6556,18.6622,18.6491,18.6556,27000.0
2012-01-30 15:20:00,28.47,28.48,28.46,28.47,36400.0,18.6491,18.6556,18.6425,18.6491,36400.0
2012-01-30 15:25:00,28.46,28.47,28.46,28.47,11800.0,18.6425,18.6491,18.6425,18.6491,11800.0
2012-01-30 15:30:00,28.48,28.49,28.44,28.44,34400.0,18.6556,18.6622,18.6294,18.6294,34400.0
2012-01-30 15:35:00,28.45,28.46,28.44,28.45,34000.0,18.636,18.6425,18.6294,18.636,34000.0
2012-01-30 15:40:00,28.45,28.46,28.42,28.43,39200.0,18.636,18.6425,18.6163,18.6229,39200.0
2012-01-30 15:45:00,28.43,28.46,28.42,28.46,61800.0,18.6229,18.6425,18.6163,18.6425,61800.0
2012-01-30 15:50:00,28.46,28.5,28.46,28.49,70000.0,18.6425,18.6687,18.6425,18.6622,70000.0
2012-01-30 15:55:00,28.49,28.5,28.47,28.48,110200.0,18.6622,18.6687,18.6491,18.6556,110200.0
2012-01-31 09:30:00,28.64,28.66,28.59,28.59,52000.0,18.7604,18.7735,18.7277,18.7277,52000.0
2012-01-31 09:35:00,28.57,28.73,28.57,28.73,37200.0,18.7146,18.8194,18.7146,18.8194,37200.0
2012-01-31 09:40:00,28.73,28.82,28.72,28.78,33200.0,18.8194,18.8783,18.8128,18.8521,33200.0
2012-01-31 09:45:00,28.78,28.8,28.72,28.74,32600.0,18.8521,18.8652,18.8128,18.8259,32600.0
2012-01-31 09:50:00,28.74,28.74,28.67,28.68,26400.0,18.8259,18.8259,18.7801,18.7866,26400.0
2012-01-31 09:55:00,28.68,28.72,28.68,28.72,20200.0,18.7866,18.8128,18.7866,18.8128,20200.0
2012-01-31 10:00:00,28.72,28.72,28.54,28.56,60600.0,18.8128,18.8128,18.6949,18.708,60600.0
2012-01-31 10:05:00,28.56,28.56,28.43,28.46,62400.0,18.708,18.708,18.6229,18.6425,62400.0
2012-01-31 10:10:00,28.46,28.49,28.45,28.49,32200.0,18.6425,18.6622,18.636,18.6622,32200.0
2012-01-31 10:15:00,28.48,28.49,28.48,28.49,23000.0,18.6556,18.6622,18.6556,18.6622,23000.0
2012-01-31 10:20:00,28.49,28.5,28.47,28.48,19600.0,18.6622,18.6687,18.6491,18.6556,19600.0
2012-01-31 10:25:00,28.48,28.52,28.48,28.5,24200.0,18.6556,18.6818,18.6556,18.6687,24200.0
2012-01-31 10:30:00,28.5,28.52,28.5,28.51,18600.0,18.6687,18.6818,18.6687,18.6753,18600.0
2012-01-31 10:35:00,28.5,28.53,28.46,28.49,64200.0,18.6687,18.6884,18.6425,18.6622,64200.0
2012-01-31 10:40:00,28.48,28.49,28.47,28.48,20600.0,18.6556,18.6622,18.6491,18.6556,20600.0
2012-01-31 10:45:00,28.49,28.49,28.45,28.48,21600.0,18.6622,18.6622,18.636,18.6556,21600.0
2012-01-31 10:50:00,28.48,28.48,28.45,28.46,14200.0,18.6556,18.6556,18.636,18.6425,14200.0
2012-01-31 10:55:00,28.46,28.47,28.44,28.45,19600.0,18.6425,18.6491,18.6294,18.636,19600.0
2012-01-31 11:00:00,28.46,28.48,28.46,28.46,29200.0,18.6425,18.6556,18.6425,18.6425,29200.0
2012-01-31 11:05:00,28.46,28.46,28.42,28.43,17800.0,18.6425,18.6425,18.6163,18.6229,17800.0
2012-01-31 11:10:00,28.43,28.46,28.4,28.44,23800.0,18.6229,18.6425,18.6032,18.6294,23800.0
2012-01-31 11:15:00,28.44,28.44,28.43,28.44,15800.0,18.6294,18.6294,18.6229,18.6294,15800.0
2012-01-31 11:20:00,28.43,28.43,28.41,28.41,20200.0,18.6229,18.6229,18.6098,18.6098,20200.0
2012-01-31 11:25:00,28.42,28.42,28.4,28.4,19800.0,18.6163,18.6163,18.6032,18.6032,19800.0
2012-01-31 11:30:00,28.41,28.43,28.4,28.42,17200.0,18.6098,18.6229,18.6032,18.6163,17200.0
2012-01-31 11:35:00,28.43,28.43,28.41,28.41,11800.0,18.6229,18.6229,18.6098,18.6098,11800.0
2012-01-31 11:40:00,28.42,28.45,28.42,28.44,17800.0,18.6163,18.636,18.6163,18.6294,17800.0
2012-01-31 11:45:00,28.45,28.45,28.38,28.39,10400.0,18.636,18.636,18.5901,18.5967,10400.0
2012-01-31 11:50:00,28.38,28.39,28.35,28.35,14600.0,18.5901,18.5967,18.5705,18.5705,14600.0
2012-01-31 11:55:00,28.35,28.38,28.35,28.35,36000.0,18.5705,18.5901,18.5705,18.5705,36000.0
2012-01-31 12:00:00,28.35,28.36,28.34,28.36,38200.0,18.5705,18.577,18.5639,18.577,38200.0
2012-01-31 12:05:00,28.36,28.37,28.36,28.37,11600.0,18.577,18.5836,18.577,18.5836,11600.0
2012-01-31 12:10:00,28.37,28.38,28.36,28.38,27800.0,18.5836,18.5901,18.577,18.5901,27800.0
2012-01-31 12:15:00,28.36,28.39,28.36,28.39,17000.0,18.577,18.5967,18.577,18.5967,17000.0
2012-01-31 12:20:00,28.39,28.39,28.38,28.38,8400.0,18.5967,18.5967,18.5901,18.5901,8400.0
2012-01-31 12:25:00,28.38,28.4,28.38,28.38,16800.0,18.5901,18.6032,18.5901,18.5901,16800.0
2012-01-31 12:30:00,28.38,28.4,28.36,28.39,56800.0,18.5901,18.6032,18.577,18.5967,56800.0
2012-01-31 12:35:00,28.39,28.4,28.38,28.4,13600.0,18.5967,18.6032,18.5901,18.6032,13600.0
2012-01-31 12:40:00,28.39,28.4,28.37,28.38,14200.0,18.5967,18.6032,18.5836,18.5901,14200.0
2012-01-31 12:45:00,28.38,28.38,28.36,28.37,15200.0,18.5901,18.5901,18.577,18.5836,15200.0
2012-01-31 12:50:00,28.36,28.38,28.36,28.37,12600.0,18.577,18.5901,18.577,18.5836,12600.0
2012-01-31 12:55:00,28.36,28.37,28.35,28.35,15800.0,18.577,18.5836,18.5705,18.5705,15800.0
2012-01-31 13:00:00,28.36,28.39,28.35,28.37,24000.0,18.577,18.5967,18.5705,18.5836,24000.0
2012-01-31 13:05:00,28.38,28.39,28.37,28.39,9400.0,18.5901,18.5967,18.5836,18.5967,9400.0
2012-01-31 13:10:00,28.39,28.4,28.39,28.39,21000.0,18.5967,18.6032,18.5967,18.5967,21000.0
2012-01-31 13:15:00,28.39,28.39,28.38,28.39,12800.0,18.5967,18.5967,18.5901,18.5967,12800.0
2012-01-31 13:20:00,28.39,28.39,28.38,28.38,7400.0,18.5967,18.5967,18.5901,18.5901,7400.0
2012-01-31 13:25:00,28.38,28.39,28.38,28.38,3000.0,18.5901,18.5967,18.5901,18.5901,3000.0
2012-01-31 13:30:00,28.38,28.39,28.36,28.36,19200.0,18.5901,18.5967,18.577,18.577,19200.0
2012-01-31 13:35:00,28.36,28.36,28.33,28.33,17400.0,18.577,18.577,18.5574,18.5574,17400.0
2012-01-31 13:40:00,28.34,28.34,28.33,28.34,11000.0,18.5639,18.5639,18.5574,18.5639,11000.0
2012-01-31 13:45:00,28.33,28.34,28.32,28.33,11800.0,18.5574,18.5639,18.5508,18.5574,11800.0
2012-01-31 13:50:00,28.32,28.33,28.31,28.31,14200.0,18.5508,18.5574,18.5443,18.5443,14200.0
2012-01-31 13:55:00,28.32,28.32,28.31,28.31,13600.0,18.5508,18.5508,18.5443,18.5443,13600.0
2012-01-31 14:00:00,28.31,28.32,28.3,28.3,22800.0,18.5443,18.5508,18.5377,18.5377,22800.0
2012-01-31 14:05:00,28.3,28.31,28.3,28.31,12000.0,18.5377,18.5443,18.5377,18.5443,12000.0
2012-01-31 14:10:00,28.31,28.32,28.3,28.32,21800.0,18.5443,18.5508,18.5377,18.5508,21800.0
2012-01-31 14:15:00,28.31,28.32,28.31,28.31,18600.0,18.5443,18.5508,18.5443,18.5443,18600.0
2012-01-31 14:20:00,28.31,28.35,28.31,28.35,38400.0,18.5443,18.5705,18.5443,18.5705,38400.0
2012-01-31 14:25:00,28.35,28.36,28.35,28.35,32200.0,18.5705,18.577,18.5705,18.5705,32200.0
2012-01-31 14:30:00,28.35,28.36,28.34,28.34,21200.0,18.5705,18.577,18.5639,18.5639,21200.0
2012-01-31 14:35:00,28.35,28.36,28.34,28.36,16600.0,18.5705,18.577,18.5639,18.577,16600.0
2012-01-31 14:40:00,28.36,28.37,28.35,28.35,20600.0,18.577,18.5836,18.5705,18.5705,20600.0
2012-01-31 14:45:00,28.35,28.36,28.35,28.36,19400.0,18.5705,18.577,18.5705,18.577,19400.0
2012-01-31 14:50:00,28.36,28.39,28.36,28.39,21000.0,18.577,18.5967,18.577,18.5967,21000.0
2012-01-31 14:55:00,28.39,28.42,28.39,28.42,30600.0,18.5967,18.6163,18.5967,18.6163,30600.0
2012-01-31 15:00:00,28.42,28.43,28.41,28.43,17800.0,18.6163,18.6229,18.6098,18.6229,17800.0
2012-01-31 15:05:00,28.43,28.43,28.42,28.43,25200.0,18.6229,18.6229,18.6163,18.6229,25200.0
2012-01-31 15:10:00,28.43,28.45,28.43,28.44,32000.0,18.6229,18.636,18.6229,18.6294,32000.0
2012-01-31 15:15:00,28.43,28.45,28.43,28.43,23400.0,18.6229,18.636,18.6229,18.6229,23400.0
2012-01-31 15:20:00,28.43,28.43,28.39,28.4,43600.0,18.6229,18.6229,18.5967,18.6032,43600.0
2012-01-31 15:25:00,28.4,28.4,28.39,28.4,22600.0,18.6032,18.6032,18.5967,18.6032,22600.0
2012-01-31 15:30:00,28.4,28.42,28.4,28.4,34800.0,18.6032,18.6163,18.6032,18.6032,34800.0
2012-01-31 15:35:00,28.4,28.4,28.38,28.38,27200.0,18.6032,18.6032,18.5901,18.5901,27200.0
2012-01-31 15:40:00,28.38,28.39,28.38,28.38,38400.0,18.5901,18.5967,18.5901,18.5901,38400.0
2012-01-31 15:45:00,28.38,28.46,28.38,28.42,109600.0,18.5901,18.6425,18.5901,18.6163,109600.0
2012-01-31 15:50:00,28.42,28.43,28.4,28.41,89800.0,18.6163,18.6229,18.6032,18.6098,89800.0
2012-01-31 15:55:00,28.41,28.45,28.4,28.43,165000.0,18.6098,18.636,18.6032,18.6229,165000.0
2012-02-01 09:30:00,28.8,28.8,28.57,28.75,62800.0,18.8652,18.8652,18.7146,18.8325,62800.0
2012-02-01 09:35:00,28.74,28.81,28.71,28.71,28000.0,18.8259,18.8718,18.8063,18.8063,28000.0
2012-02-01 09:40:00,28.74,28.74,28.7,28.72,17000.0,18.8259,18.8259,18.7997,18.8128,17000.0
2012-02-01 09:45:00,28.71,28.72,28.66,28.69,19000.0,18.8063,18.8128,18.7735,18.7932,19000.0
2012-02-01 09:50:00,28.69,28.72,28.67,28.7,38000.0,18.7932,18.8128,18.7801,18.7997,38000.0
2012-02-01 09:55:00,28.69,28.73,28.68,28.73,235000.0,18.7932,18.8194,18.7866,18.8194,235000.0
2012-02-01 10:00:00,28.72,28.74,28.68,28.71,34600.0,18.8128,18.8259,18.7866,18.8063,34600.0
2012-02-01 10:05:00,28.71,28.74,28.7,28.73,19800.0,18.8063,18.8259,18.7997,18.8194,19800.0
2012-02-01 10:10:00,28.74,28.78,28.74,28.77,24400.0,18.8259,18.8521,18.8259,18.8456,24400.0
2012-02-01 10:15:00,28.77,28.78,28.74,28.75,17000.0,18.8456,18.8521,18.8259,18.8325,17000.0
2012-02-01 10:20:00,28.75,28.75,28.71,28.72,44200.0,18.8325,18.8325,18.8063,18.8128,44200.0
2012-02-01 10:25:00,28.73,28.75,28.7,28.75,80400.0,18.8194,18.8325,18.7997,18.8325,80400.0
2012-02-01 10:30:00,28.74,28.8,28.74,28.76,28200.0,18.8259,18.8652,18.8259,18.839,28200.0
2012-02-01 10:35:00,28.75,28.78,28.74,28.78,21000.0,18.8325,18.8521,18.8259,18.8521,21000.0
2012-02-01 10:40:00,28.78,28.85,28.78,28.85,60400.0,18.8521,18.898,18.8521,18.898,60400.0
2012-02-01 10:45:00,28.85,28.9,28.85,28.9,18200.0,18.898,18.9307,18.898,18.9307,18200.0
2012-02-01 10:50:00,28.9,28.93,28.89,28.91,30400.0,18.9307,18.9504,18.9242,18.9373,30400.0
2012-02-01 10:55:00,28.91,28.93,28.89,28.92,24800.0,18.9373,18.9504,18.9242,18.9438,24800.0
2012-02-01 11:00:00,28.93,29.0,28.92,29.0,57000.0,18.9504,18.9962,18.9438,18.9962,57000.0
2012-02-01 11:05:00,29.0,29.04,28.98,28.99,105800.0,18.9962,19.0224,18.9831,18.9897,105800.0
2012-02-01 11:10:00,28.99,28.99,28.93,28.93,29600.0,18.9897,18.9897,18.9504,18.9504,29600.0
2012-02-01 11:15:00,28.93,28.93,28.88,28.93,57600.0,18.9504,18.9504,18.9176,18.9504,57600.0
2012-02-01 11:20:00,28.93,28.95,28.93,28.93,23400.0,18.9504,18.9635,18.9504,18.9504,23400.0
2012-02-01 11:25:00,28.93,28.95,28.93,28.93,31600.0,18.9504,18.9635,18.9504,18.9504,31600.0
2012-02-01 11:30:00,28.93,28.95,28.93,28.95,24200.0,18.9504,18.9635,18.9504,18.9635,24200.0
2012-02-01 11:35:00,28.94,28.96,28.94,28.95,19200.0,18.9569,18.97,18.9569,18.9635,19200.0
2012-02-01 11:40:00,28.95,28.95,28.89,28.89,36000.0,18.9635,18.9635,18.9242,18.9242,36000.0
2012-02-01 11:45:00,28.88,28.92,28.87,28.89,31800.0,18.9176,18.9438,18.9111,18.9242,31800.0
2012-02-01 11:50:00,28.9,28.9,28.86,28.86,21200.0,18.9307,18.9307,18.9045,18.9045,21200.0
2012-02-01 11:55:00,28.85,28.85,28.81,28.84,16200.0,18.898,18.898,18.8718,18.8914,16200.0
2012-02-01 12:00:00,28.83,28.84,28.82,28.82,24400.0,18.8849,18.8914,18.8783,18.8783,24400.0
2012-02-01 12:05:00,28.82,28.83,28.81,28.81,18400.0,18.8783,18.8849,18.8718,18.8718,18400.0
2012-02-01 12:10:00,28.81,28.81,28.76,28.77,13400.0,18.8718,18.8718,18.839,18.8456,13400.0
2012-02-01 12:15:00,28.77,28.83,28.76,28.83,25800.0,18.8456,18.8849,18.839,18.8849,25800.0
2012-02-01 12:20:00,28.83,28.85,28.83,28.84,21000.0,18.8849,18.898,18.8849,18.8914,21000.0
2012-02-01 12:25:00,28.84,28.85,28.83,28.85,9800.0,18.8914,18.898,18.8849,18.898,9800.0
2012-02-01 12:30:00,28.85,28.85,28.83,28.84,10600.0,18.898,18.898,18.8849,18.8914,10600.0
2012-02-01 12:35:00,28.84,28.84,28.81,28.83,43200.0,18.8914,18.8914,18.8718,18.8849,43200.0
2012-02-01 12:40:00,28.83,28.83,28.79,28.8,10200.0,18.8849,18.8849,18.8587,18.8652,10200.0
2012-02-01 12:45:00,28.8,28.8,28.79,28.8,7400.0,18.8652,18.8652,18.8587,18.8652,7400.0
2012-02-01 12:50:00,28.8,28.82,28.8,28.82,13200.0,18.8652,18.8783,18.8652,18.8783,13200.0
2012-02-01 12:55:00,28.82,28.82,28.81,28.82,9800.0,18.8783,18.8783,18.8718,18.8783,9800.0
2012-02-01 13:00:00,28.82,28.85,28.82,28.85,10600.0,18.8783,18.898,18.8783,18.898,10600.0
2012-02-01 13:05:00,28.84,28.89,28.84,28.87,18800.0,18.8914,18.9242,18.8914,18.9111,18800.0
2012-02-01 13:10:00,28.88,28.89,28.88,28.88,9800.0,18.9176,18.9242,18.9176,18.9176,9800.0
2012-02-01 13:15:00,28.87,28.88,28.85,28.86,13600.0,18.9111,18.9176,18.898,18.9045,13600.0
2012-02-01 13:20:00,28.86,28.88,28.86,28.86,12600.0,18.9045,18.9176,18.9045,18.9045,12600.0
2012-02-01 13:25:00,28.86,28.86,28.84,28.85,13000.0,18.9045,18.9045,18.8914,18.898,13000.0
2012-02-01 13:30:00,28.85,28.86,28.84,28.85,15800.0,18.898,18.9045,18.8914,18.898,15800.0
2012-02-01 13:35:00,28.85,28.9,28.85,28.88,17200.0,18.898,18.9307,18.898,18.9176,17200.0
2012-02-01 13:40:00,28.88,28.88,28.86,28.86,14000.0,18.9176,18.9176,18.9045,18.9045,14000.0
2012-02-01 13:45:00,28.86,28.89,28.86,28.88,13400.0,18.9045,18.9242,18.9045,18.9176,13400.0
2012-02-01 13:50:00,28.88,28.88,28.86,28.86,12400.0,18.9176,18.9176,18.9045,18.9045,12400.0
2012-02-01 13:55:00,28.86,28.86,28.82,28.84,16400.0,18.9045,18.9045,18.8783,18.8914,16400.0
2012-02-01 14:00:00,28.84,28.84,28.82,28.83,11800.0,18.8914,18.8914,18.8783,18.8849,11800.0
2012-02-01 14:05:00,28.84,28.85,28.84,28.85,9800.0,18.8914,18.898,18.8914,18.898,9800.0
2012-02-01 14:10:00,28.85,28.85,28.83,28.83,10200.0,18.898,18.898,18.8849,18.8849,10200.0
2012-02-01 14:15:00,28.83,28.85,28.83,28.84,15800.0,18.8849,18.898,18.8849,18.8914,15800.0
2012-02-01 14:20:00,28.84,28.85,28.83,28.83,13000.0,18.8914,18.898,18.8849,18.8849,13000.0
2012-02-01 14:25:00,28.83,28.83,28.82,28.83,11400.0,18.8849,18.8849,18.8783,18.8849,11400.0
2012-02-01 14:30:00,28.83,28.85,28.82,28.85,18400.0,18.8849,18.898,18.8783,18.898,18400.0
2012-02-01 14:35:00,28.85,28.86,28.85,28.86,11600.0,18.898,18.9045,18.898,18.9045,11600.0
2012-02-01 14:40:00,28.87,28.89,28.86,28.89,23400.0,18.9111,18.9242,18.9045,18.9242,23400.0
2012-02-01 14:45:00,28.9,28.9,28.88,28.88,36800.0,18.9307,18.9307,18.9176,18.9176,36800.0
2012-02-01 14:50:00,28.88,28.91,28.86,28.91,42000.0,18.9176,18.9373,18.9045,18.9373,42000.0
2012-02-01 14:55:00,28.9,28.9,28.86,28.86,23800.0,18.9307,18.9307,18.9045,18.9045,23800.0
2012-02-01 15:00:00,28.86,28.88,28.86,28.86,23600.0,18.9045,18.9176,18.9045,18.9045,23600.0
2012-02-01 15:05:00,28.86,28.88,28.86,28.88,15200.0,18.9045,18.9176,18.9045,18.9176,15200.0
2012-02-01 15:10:00,28.88,28.91,28.88,28.89,35600.0,18.9176,18.9373,18.9176,18.9242,35600.0
2012-02-01 15:15:00,28.9,28.92,28.89,28.9,27000.0,18.9307,18.9438,18.9242,18.9307,27000.0
2012-02-01 15:20:00,28.91,28.92,28.86,28.88,92200.0,18.9373,18.9438,18.9045,18.9176,92200.0
2012-02-01 15:25:00,28.88,28.89,28.86,28.88,28200.0,18.9176,18.9242,18.9045,18.9176,28200.0
2012-02-01 15:30:00,28.88,28.89,28.87,28.88,26200.0,18.9176,18.9242,18.9111,18.9176,26200.0
2012-02-01 15:35:00,28.89,28.9,28.87,28.9,27000.0,18.9242,18.9307,18.9111,18.9307,27000.0
2012-02-01 15:40:00,28.9,28.92,28.9,28.91,40800.0,18.9307,18.9438,18.9307,18.9373,40800.0
2012-02-01 15:45:00,28.91,28.95,28.91,28.95,47600.0,18.9373,18.9635,18.9373,18.9635,47600.0
2012-02-01 15:50:00,28.95,28.95,28.9,28.9,61400.0,18.9635,18.9635,18.9307,18.9307,61400.0
2012-02-01 15:55:00,28.91,28.93,28.89,28.9,86000.0,18.9373,18.9504,18.9242,18.9307,86000.0
2012-02-02 09:30:00,28.96,29.08,28.89,29.07,44000.0,18.97,19.0486,18.9242,19.0421,44000.0
2012-02-02 09:35:00,29.05,29.07,28.75,28.79,18000.0,19.029,19.0421,18.8325,18.8587,18000.0
2012-02-02 09:40:00,28.79,28.82,28.78,28.79,14200.0,18.8587,18.8783,18.8521,18.8587,14200.0
2012-02-02 09:45:00,28.8,28.81,28.77,28.77,35000.0,18.8652,18.8718,18.8456,18.8456,35000.0
2012-02-02 09:50:00,28.76,28.77,28.7,28.72,26000.0,18.839,18.8456,18.7997,18.8128,26000.0
2012-02-02 09:55:00,28.73,28.75,28.72,28.74,25400.0,18.8194,18.8325,18.8128,18.8259,25400.0
2012-02-02 10:00:00,28.73,28.75,28.71,28.71,21800.0,18.8194,18.8325,18.8063,18.8063,21800.0
2012-02-02 10:05:00,28.72,28.79,28.72,28.79,24600.0,18.8128,18.8587,18.8128,18.8587,24600.0
2012-02-02 10:10:00,28.79,28.85,28.75,28.75,72000.0,18.8587,18.898,18.8325,18.8325,72000.0
2012-02-02 10:15:00,28.75,28.77,28.7,28.72,43600.0,18.8325,18.8456,18.7997,18.8128,43600.0
2012-02-02 10:20:00,28.72,28.77,28.72,28.77,53600.0,18.8128,18.8456,18.8128,18.8456,53600.0
2012-02-02 10:25:00,28.77,28.84,28.76,28.82,90400.0,18.8456,18.8914,18.839,18.8783,90400.0
2012-02-02 10:30:00,28.82,28.82,28.8,28.8,46200.0,18.8783,18.8783,18.8652,18.8652,46200.0
2012-02-02 10:35:00,28.8,28.83,28.8,28.82,21400.0,18.8652,18.8849,18.8652,18.8783,21400.0
2012-02-02 10:40:00,28.82,28.83,28.8,28.81,26600.0,18.8783,18.8849,18.8652,18.8718,26600.0
2012-02-02 10:45:00,28.8,28.82,28.8,28.82,26200.0,18.8652,18.8783,18.8652,18.8783,26200.0
2012-02-02 10:50:00,28.82,28.84,28.8,28.8,26400.0,18.8783,18.8914,18.8652,18.8652,26400.0
2012-02-02 10:55:00,28.8,28.82,28.8,28.81,23600.0,18.8652,18.8783,18.8652,18.8718,23600.0
2012-02-02 11:00:00,28.82,28.82,28.81,28.82,19200.0,18.8783,18.8783,18.8718,18.8783,19200.0
2012-02-02 11:05:00,28.82,28.82,28.8,28.8,45000.0,18.8783,18.8783,18.8652,18.8652,45000.0
2012-02-02 11:10:00,28.81,28.82,28.8,28.82,13000.0,18.8718,18.8783,18.8652,18.8783,13000.0
2012-02-02 11:15:00,28.82,28.85,28.82,28.83,31800.0,18.8783,18.898,18.8783,18.8849,31800.0
2012-02-02 11:20:00,28.82,28.85,28.82,28.85,10000.0,18.8783,18.898,18.8783,18.898,10000.0
2012-02-02 11:25:00,28.85,28.87,28.85,28.87,13400.0,18.898,18.9111,18.898,18.9111,13400.0
2012-02-02 11:30:00,28.86,28.89,28.86,28.88,8200.0,18.9045,18.9242,18.9045,18.9176,8200.0
2012-02-02 11:35:00,28.88,28.89,28.84,28.84,29400.0,18.9176,18.9242,18.8914,18.8914,29400.0
2012-02-02 11:40:00,28.83,28.83,28.82,28.83,13000.0,18.8849,18.8849,18.8783,18.8849,13000.0
2012-02-02 11:45:00,28.83,28.83,28.82,28.83,10400.0,18.8849,18.8849,18.8783,18.8849,10400.0
2012-02-02 11:50:00,28.83,28.83,28.82,28.83,14000.0,18.8849,18.8849,18.8783,18.8849,14000.0
2012-02-02 11:55:00,28.82,28.83,28.82,28.83,7400.0,18.8783,18.8849,18.8783,18.8849,7400.0
2012-02-02 12:00:00,28.83,28.83,28.82,28.83,8800.0,18.8849,18.8849,18.8783,18.8849,8800.0
2012-02-02 12:05:00,28.83,28.83,28.79,28.79,21000.0,18.8849,18.8849,18.8587,18.8587,21000.0
2012-02-02 12:10:00,28.79,28.8,28.76,28.76,24800.0,18.8587,18.8652,18.839,18.839,24800.0
2012-02-02 12:15:00,28.77,28.77,28.73,28.73,29600.0,18.8456,18.8456,18.8194,18.8194,29600.0
2012-02-02 12:20:00,28.74,28.75,28.73,28.75,28800.0,18.8259,18.8325,18.8194,18.8325,28800.0
2012-02-02 12:25:00,28.75,28.77,28.75,28.77,13000.0,18.8325,18.8456,18.8325,18.8456,13000.0
2012-02-02 12:30:00,28.77,28.8,28.76,28.78,12800.0,18.8456,18.8652,18.839,18.8521,12800.0
2012-02-02 12:35:00,28.78,28.78,28.75,28.75,11800.0,18.8521,18.8521,18.8325,18.8325,11800.0
2012-02-02 12:40:00,28.75,28.75,28.74,28.75,14600.0,18.8325,18.8325,18.8259,18.8325,14600.0
2012-02-02 12:45:00,28.75,28.77,28.74,28.75,14800.0,18.8325,18.8456,18.8259,18.8325,14800.0
2012-02-02 12:50:00,28.75,28.75,28.72,28.72,12600.0,18.8325,18.8325,18.8128,18.8128,12600.0
2012-02-02 12:55:00,28.72,28.75,28.72,28.75,15000.0,18.8128,18.8325,18.8128,18.8325,15000.0
2012-02-02 13:00:00,28.75,28.76,28.72,28.72,13000.0,18.8325,18.839,18.8128,18.8128,13000.0
2012-02-02 13:05:00,28.71,28.73,28.71,28.73,9400.0,18.8063,18.8194,18.8063,18.8194,9400.0
2012-02-02 13:10:00,28.72,28.73,28.71,28.72,15000.0,18.8128,18.8194,18.8063,18.8128,15000.0
2012-02-02 13:15:00,28.72,28.74,28.71,28.73,14800.0,18.8128,18.8259,18.8063,18.8194,14800.0
2012-02-02 13:20:00,28.72,28.73,28.72,28.73,11600.0,18.8128,18.8194,18.8128,18.8194,11600.0
2012-02-02 13:25:00,28.73,28.75,28.73,28.75,31200.0,18.8194,18.8325,18.8194,18.8325,31200.0
2012-02-02 13:30:00,28.75,28.78,28.75,28.78,8000.0,18.8325,18.8521,18.8325,18.8521,8000.0
2012-02-02 13:35:00,28.78,28.78,28.76,28.77,11000.0,18.8521,18.8521,18.839,18.8456,11000.0
2012-02-02 13:40:00,28.76,28.78,28.74,28.74,40800.0,18.839,18.8521,18.8259,18.8259,40800.0
2012-02-02 13:45:00,28.74,28.77,28.74,28.77,24200.0,18.8259,18.8456,18.8259,18.8456,24200.0
2012-02-02 13:50:00,28.76,28.77,28.75,28.75,19800.0,18.839,18.8456,18.8325,18.8325,19800.0
2012-02-02 13:55:00,28.75,28.75,28.74,28.75,15800.0,18.8325,18.8325,18.8259,18.8325,15800.0
2012-02-02 14:00:00,28.75,28.76,28.75,28.75,10000.0,18.8325,18.839,18.8325,18.8325,10000.0
2012-02-02 14:05:00,28.75,28.77,28.75,28.76,24800.0,18.8325,18.8456,18.8325,18.839,24800.0
2012-02-02 14:10:00,28.75,28.78,28.74,28.78,16800.0,18.8325,18.8521,18.8259,18.8521,16800.0
2012-02-02 14:15:00,28.77,28.77,28.74,28.74,17200.0,18.8456,18.8456,18.8259,18.8259,17200.0
2012-02-02 14:20:00,28.75,28.75,28.74,28.75,11600.0,18.8325,18.8325,18.8259,18.8325,11600.0
2012-02-02 14:25:00,28.75,28.75,28.74,28.75,14400.0,18.8325,18.8325,18.8259,18.8325,14400.0
2012-02-02 14:30:00,28.75,28.76,28.75,28.76,13600.0,18.8325,18.839,18.8325,18.839,13600.0
2012-02-02 14:35:00,28.76,28.77,28.75,28.77,10400.0,18.839,18.8456,18.8325,18.8456,10400.0
2012-02-02 14:40:00,28.77,28.77,28.76,28.77,23800.0,18.8456,18.8456,18.839,18.8456,23800.0
2012-02-02 14:45:00,28.77,28.77,28.75,28.75,17200.0,18.8456,18.8456,18.8325,18.8325,17200.0
2012-02-02 14:50:00,28.75,28.77,28.75,28.75,17000.0,18.8325,18.8456,18.8325,18.8325,17000.0
2012-02-02 14:55:00,28.75,28.75,28.74,28.75,17600.0,18.8325,18.8325,18.8259,18.8325,17600.0
2012-02-02 15:00:00,28.75,28.77,28.75,28.75,24000.0,18.8325,18.8456,18.8325,18.8325,24000.0
2012-02-02 15:05:00,28.75,28.75,28.74,28.75,22200.0,18.8325,18.8325,18.8259,18.8325,22200.0
2012-02-02 15:10:00,28.75,28.79,28.75,28.78,45800.0,18.8325,18.8587,18.8325,18.8521,45800.0
2012-02-02 15:15:00,28.78,28.79,28.77,28.79,20800.0,18.8521,18.8587,18.8456,18.8587,20800.0
2012-02-02 15:20:00,28.79,28.79,28.78,28.79,22600.0,18.8587,18.8587,18.8521,18.8587,22600.0
2012-02-02 15:25:00,28.79,28.82,28.79,28.81,15200.0,18.8587,18.8783,18.8587,18.8718,15200.0
2012-02-02 15:30:00,28.81,28.83,28.8,28.8,28200.0,18.8718,18.8849,18.8652,18.8652,28200.0
2012-02-02 15:35:00,28.8,28.83,28.8,28.81,37600.0,18.8652,18.8849,18.8652,18.8718,37600.0
2012-02-02 15:40:00,28.81,28.83,28.8,28.83,36400.0,18.8718,18.8849,18.8652,18.8849,36400.0
2012-02-02 15:45:00,28.83,28.83,28.81,28.83,42800.0,18.8849,18.8849,18.8718,18.8849,42800.0
2012-02-02 15:50:00,28.82,28.83,28.77,28.79,58000.0,18.8783,18.8849,18.8456,18.8587,58000.0
2012-02-02 15:55:00,28.8,28.81,28.79,28.8,66600.0,18.8652,18.8718,18.8587,18.8652,66600.0
2012-02-03 09:30:00,29.02,29.12,29.01,29.1,33800.0,19.0093,19.0748,19.0028,19.0617,33800.0
2012-02-03 09:35:00,29.09,29.09,28.93,28.98,27000.0,19.0552,19.0552,18.9504,18.9831,27000.0
2012-02-03 09:40:00,28.99,29.03,28.93,28.98,17800.0,18.9897,19.0159,18.9504,18.9831,17800.0
2012-02-03 09:45:00,28.97,28.97,28.9,28.9,51800.0,18.9766,18.9766,18.9307,18.9307,51800.0
2012-02-03 09:50:00,28.89,28.95,28.86,28.95,28000.0,18.9242,18.9635,18.9045,18.9635,28000.0
2012-02-03 09:55:00,28.95,28.97,28.92,28.97,23800.0,18.9635,18.9766,18.9438,18.9766,23800.0
2012-02-03 10:00:00,28.96,29.0,28.96,28.98,22400.0,18.97,18.9962,18.97,18.9831,22400.0
2012-02-03 10:05:00,28.98,28.99,28.95,28.99,25000.0,18.9831,18.9897,18.9635,18.9897,25000.0
2012-02-03 10:10:00,28.99,29.0,28.95,28.96,26800.0,18.9897,18.9962,18.9635,18.97,26800.0
2012-02-03 10:15:00,28.97,29.02,28.97,28.97,25800.0,18.9766,19.0093,18.9766,18.9766,25800.0
2012-02-03 10:20:00,28.97,29.0,28.97,28.98,18000.0,18.9766,18.9962,18.9766,18.9831,18000.0
2012-02-03 10:25:00,28.98,29.01,28.98,29.0,16600.0,18.9831,19.0028,18.9831,18.9962,16600.0
2012-02-03 10:30:00,29.01,29.05,29.01,29.05,15600.0,19.0028,19.029,19.0028,19.029,15600.0
2012-02-03 10:35:00,29.04,29.07,29.03,29.07,37200.0,19.0224,19.0421,19.0159,19.0421,37200.0
2012-02-03 10:40:00,29.06,29.09,29.05,29.08,25600.0,19.0355,19.0552,19.029,19.0486,25600.0
2012-02-03 10:45:00,29.08,29.11,29.07,29.11,16600.0,19.0486,19.0683,19.0421,19.0683,16600.0
2012-02-03 10:50:00,29.1,29.11,29.1,29.1,11200.0,19.0617,19.0683,19.0617,19.0617,11200.0
2012-02-03 10:55:00,29.1,29.1,29.07,29.07,16800.0,19.0617,19.0617,19.0421,19.0421,16800.0
2012-02-03 11:00:00,29.08,29.11,29.08,29.08,10800.0,19.0486,19.0683,19.0486,19.0486,10800.0
2012-02-03 11:05:00,29.08,29.12,29.08,29.11,11800.0,19.0486,19.0748,19.0486,19.0683,11800.0
2012-02-03 11:10:00,29.11,29.11,29.1,29.1,7000.0,19.0683,19.0683,19.0617,19.0617,7000.0
2012-02-03 11:15:00,29.11,29.11,29.07,29.08,9800.0,19.0683,19.0683,19.0421,19.0486,9800.0
2012-02-03 11:20:00,29.08,29.12,29.08,29.12,10400.0,19.0486,19.0748,19.0486,19.0748,10400.0
2012-02-03 11:25:00,29.12,29.14,29.11,29.11,14400.0,19.0748,19.0879,19.0683,19.0683,14400.0
2012-02-03 11:30:00,29.11,29.14,29.11,29.14,10200.0,19.0683,19.0879,19.0683,19.0879,10200.0
2012-02-03 11:35:00,29.13,29.14,29.11,29.11,49200.0,19.0814,19.0879,19.0683,19.0683,49200.0
2012-02-03 11:40:00,29.11,29.11,29.1,29.1,14000.0,19.0683,19.0683,19.0617,19.0617,14000.0
2012-02-03 11:45:00,29.11,29.11,29.1,29.11,9200.0,19.0683,19.0683,19.0617,19.0683,9200.0
2012-02-03 11:50:00,29.1,29.14,29.1,29.13,31400.0,19.0617,19.0879,19.0617,19.0814,31400.0
2012-02-03 11:55:00,29.13,29.14,29.13,29.13,10000.0,19.0814,19.0879,19.0814,19.0814,10000.0
2012-02-03 12:00:00,29.13,29.13,29.11,29.12,19600.0,19.0814,19.0814,19.0683,19.0748,19600.0
2012-02-03 12:05:00,29.11,29.13,29.11,29.12,9800.0,19.0683,19.0814,19.0683,19.0748,9800.0
2012-02-03 12:10:00,29.11,29.11,29.11,29.11,9600.0,19.0683,19.0683,19.0683,19.0683,9600.0
2012-02-03 12:15:00,29.11,29.11,29.08,29.09,19400.0,19.0683,19.0683,19.0486,19.0552,19400.0
2012-02-03 12:20:00,29.1,29.1,29.07,29.08,26600.0,19.0617,19.0617,19.0421,19.0486,26600.0
2012-02-03 12:25:00,29.09,29.1,29.08,29.09,13600.0,19.0552,19.0617,19.0486,19.0552,13600.0
2012-02-03 12:30:00,29.09,29.09,29.06,29.07,18200.0,19.0552,19.0552,19.0355,19.0421,18200.0
2012-02-03 12:35:00,29.06,29.07,29.05,29.06,15800.0,19.0355,19.0421,19.029,19.0355,15800.0
2012-02-03 12:40:00,29.06,29.07,29.04,29.07,31800.0,19.0355,19.0421,19.0224,19.0421,31800.0
2012-02-03 12:45:00,29.06,29.09,29.05,29.08,33000.0,19.0355,19.0552,19.029,19.0486,33000.0
2012-02-03 12:50:00,29.08,29.1,29.07,29.09,17400.0,19.0486,19.0617,19.0421,19.0552,17400.0
2012-02-03 12:55:00,29.09,29.09,29.08,29.08,12000.0,19.0552,19.0552,19.0486,19.0486,12000.0
2012-02-03 13:00:00,29.08,29.09,29.08,29.09,15600.0,19.0486,19.0552,19.0486,19.0552,15600.0
2012-02-03 13:05:00,29.09,29.09,29.07,29.08,26800.0,19.0552,19.0552,19.0421,19.0486,26800.0
2012-02-03 13:10:00,29.08,29.1,29.07,29.09,53000.0,19.0486,19.0617,19.0421,19.0552,53000.0
2012-02-03 13:15:00,29.09,29.1,29.07,29.1,45400.0,19.0552,19.0617,19.0421,19.0617,45400.0
2012-02-03 13:20:00,29.1,29.11,29.07,29.08,31800.0,19.0617,19.0683,19.0421,19.0486,31800.0
2012-02-03 13:25:00,29.08,29.09,29.07,29.07,38200.0,19.0486,19.0552,19.0421,19.0421,38200.0
2012-02-03 13:30:00,29.07,29.1,29.07,29.09,44400.0,19.0421,19.0617,19.0421,19.0552,44400.0
2012-02-03 13:35:00,29.09,29.09,29.07,29.07,21000.0,19.0552,19.0552,19.0421,19.0421,21000.0
2012-02-03 13:40:00,29.07,29.09,29.07,29.09,28000.0,19.0421,19.0552,19.0421,19.0552,28000.0
2012-02-03 13:45:00,29.08,29.09,29.07,29.09,70000.0,19.0486,19.0552,19.0421,19.0552,70000.0
2012-02-03 13:50:00,29.09,29.09,29.07,29.09,54600.0,19.0552,19.0552,19.0421,19.0552,54600.0
2012-02-03 13:55:00,29.09,29.09,29.06,29.08,133400.0,19.0552,19.0552,19.0355,19.0486,133400.0
2012-02-03 14:00:00,29.08,29.08,29.07,29.07,27200.0,19.0486,19.0486,19.0421,19.0421,27200.0
2012-02-03 14:05:00,29.07,29.09,29.05,29.08,90400.0,19.0421,19.0552,19.029,19.0486,90400.0
2012-02-03 14:10:00,29.07,29.15,29.05,29.15,100800.0,19.0421,19.0945,19.029,19.0945,100800.0
2012-02-03 14:15:00,29.15,29.17,29.11,29.13,67400.0,19.0945,19.1076,19.0683,19.0814,67400.0
2012-02-03 14:20:00,29.14,29.15,29.14,29.14,26200.0,19.0879,19.0945,19.0879,19.0879,26200.0
2012-02-03 14:25:00,29.14,29.15,29.13,29.14,28600.0,19.0879,19.0945,19.0814,19.0879,28600.0
2012-02-03 14:30:00,29.14,29.14,29.13,29.13,11000.0,19.0879,19.0879,19.0814,19.0814,11000.0
2012-02-03 14:35:00,29.13,29.13,29.1,29.11,26800.0,19.0814,19.0814,19.0617,19.0683,26800.0
2012-02-03 14:40:00,29.11,29.14,29.1,29.14,20600.0,19.0683,19.0879,19.0617,19.0879,20600.0
2012-02-03 14:45:00,29.14,29.15,29.13,29.15,18000.0,19.0879,19.0945,19.0814,19.0945,18000.0
2012-02-03 14:50:00,29.15,29.16,29.13,29.15,20000.0,19.0945,19.101,19.0814,19.0945,20000.0
2012-02-03 14:55:00,29.15,29.15,29.14,29.14,11400.0,19.0945,19.0945,19.0879,19.0879,11400.0
2012-02-03 15:00:00,29.14,29.15,29.12,29.12,18000.0,19.0879,19.0945,19.0748,19.0748,18000.0
2012-02-03 15:05:00,29.12,29.13,29.12,29.12,13800.0,19.0748,19.0814,19.0748,19.0748,13800.0
2012-02-03 15:10:00,29.12,29.14,29.12,29.13,16000.0,19.0748,19.0879,19.0748,19.0814,16000.0
2012-02-03 15:15:00,29.13,29.14,29.11,29.12,35200.0,19.0814,19.0879,19.0683,19.0748,35200.0
2012-02-03 15:20:00,29.12,29.15,29.12,29.14,29400.0,19.0748,19.0945,19.0748,19.0879,29400.0
2012-02-03 15:25:00,29.14,29.15,29.13,29.15,15200.0,19.0879,19.0945,19.0814,19.0945,15200.0
2012-02-03 15:30:00,29.15,29.16,29.14,29.15,25600.0,19.0945,19.101,19.0879,19.0945,25600.0
2012-02-03 15:35:00,29.15,29.15,29.13,29.15,21400.0,19.0945,19.0945,19.0814,19.0945,21400.0
2012-02-03 15:40:00,29.15,29.16,29.13,29.16,33600.0,19.0945,19.101,19.0814,19.101,33600.0
2012-02-03 15:45:00,29.16,29.17,29.14,29.14,50800.0,19.101,19.1076,19.0879,19.0879,50800.0
2012-02-03 15:50:00,29.15,29.16,29.14,29.14,51600.0,19.0945,19.101,19.0879,19.0879,51600.0
2012-02-03 15:55:00,29.14,29.16,29.14,29.14,134200.0,19.0879,19.101,19.0879,19.0879,134200.0
2012-02-06 09:30:00,29.06,29.06,28.99,29.02,26400.0,19.0355,19.0355,18.9897,19.0093,26400.0
2012-02-06 09:35:00,29.0,29.03,28.96,28.98,20000.0,18.9962,19.0159,18.97,18.9831,20000.0
2012-02-06 09:40:00,28.98,28.99,28.87,28.87,19200.0,18.9831,18.9897,18.9111,18.9111,19200.0
2012-02-06 09:45:00,28.86,28.93,28.86,28.91,37200.0,18.9045,18.9504,18.9045,18.9373,37200.0
2012-02-06 09:50:00,28.91,28.99,28.91,28.96,18400.0,18.9373,18.9897,18.9373,18.97,18400.0
2012-02-06 09:55:00,28.97,28.98,28.85,28.85,29600.0,18.9766,18.9831,18.898,18.898,29600.0
2012-02-06 10:00:00,28.85,28.92,28.85,28.9,18800.0,18.898,18.9438,18.898,18.9307,18800.0
2012-02-06 10:05:00,28.9,28.95,28.9,28.9,30600.0,18.9307,18.9635,18.9307,18.9307,30600.0
2012-02-06 10:10:00,28.9,28.95,28.9,28.95,13400.0,18.9307,18.9635,18.9307,18.9635,13400.0
2012-02-06 10:15:00,28.95,28.95,28.89,28.9,18400.0,18.9635,18.9635,18.9242,18.9307,18400.0
2012-02-06 10:20:00,28.9,28.9,28.88,28.89,17600.0,18.9307,18.9307,18.9176,18.9242,17600.0
2012-02-06 10:25:00,28.88,28.89,28.86,28.89,17000.0,18.9176,18.9242,18.9045,18.9242,17000.0
2012-02-06 10:30:00,28.89,28.89,28.85,28.86,18200.0,18.9242,18.9242,18.898,18.9045,18200.0
2012-02-06 10:35:00,28.86,28.9,28.86,28.9,21800.0,18.9045,18.9307,18.9045,18.9307,21800.0
2012-02-06 10:40:00,28.9,28.9,28.88,28.9,16000.0,18.9307,18.9307,18.9176,18.9307,16000.0
2012-02-06 10:45:00,28.9,28.91,28.89,28.89,16200.0,18.9307,18.9373,18.9242,18.9242,16200.0
2012-02-06 10:50:00,28.89,28.89,28.84,28.84,27200.0,18.9242,18.9242,18.8914,18.8914,27200.0
2012-02-06 10:55:00,28.84,28.84,28.82,28.82,16600.0,18.8914,18.8914,18.8783,18.8783,16600.0
2012-02-06 11:00:00,28.82,28.83,28.79,28.8,17000.0,18.8783,18.8849,18.8587,18.8652,17000.0
2012-02-06 11:05:00,28.8,28.8,28.79,28.79,15800.0,18.8652,18.8652,18.8587,18.8587,15800.0
2012-02-06 11:10:00,28.8,28.84,28.8,28.83,17400.0,18.8652,18.8914,18.8652,18.8849,17400.0
2012-02-06 11:15:00,28.83,28.84,28.82,28.84,14600.0,18.8849,18.8914,18.8783,18.8914,14600.0
2012-02-06 11:20:00,28.85,28.85,28.82,28.84,40000.0,18.898,18.898,18.8783,18.8914,40000.0
2012-02-06 11:25:00,28.85,28.86,28.84,28.86,17800.0,18.898,18.9045,18.8914,18.9045,17800.0
2012-02-06 11:30:00,28.86,28.87,28.84,28.84,20600.0,18.9045,18.9111,18.8914,18.8914,20600.0
2012-02-06 11:35:00,28.84,28.84,28.83,28.84,18600.0,18.8914,18.8914,18.8849,18.8914,18600.0
2012-02-06 11:40:00,28.84,28.86,28.84,28.86,17200.0,18.8914,18.9045,18.8914,18.9045,17200.0
2012-02-06 11:45:00,28.85,28.86,28.81,28.81,21000.0,18.898,18.9045,18.8718,18.8718,21000.0
2012-02-06 11:50:00,28.81,28.81,28.78,28.78,19000.0,18.8718,18.8718,18.8521,18.8521,19000.0
2012-02-06 11:55:00,28.78,28.8,28.77,28.79,21200.0,18.8521,18.8652,18.8456,18.8587,21200.0
2012-02-06 12:00:00,28.8,28.8,28.78,28.78,13800.0,18.8652,18.8652,18.8521,18.8521,13800.0
2012-02-06 12:05:00,28.78,28.79,28.77,28.78,17000.0,18.8521,18.8587,18.8456,18.8521,17000.0
2012-02-06 12:10:00,28.77,28.77,28.76,28.77,7800.0,18.8456,18.8456,18.839,18.8456,7800.0
2012-02-06 12:15:00,28.78,28.79,28.77,28.78,9000.0,18.8521,18.8587,18.8456,18.8521,9000.0
2012-02-06 12:20:00,28.78,28.79,28.78,28.78,10600.0,18.8521,18.8587,18.8521,18.8521,10600.0
2012-02-06 12:25:00,28.78,28.78,28.75,28.77,16200.0,18.8521,18.8521,18.8325,18.8456,16200.0
2012-02-06 12:30:00,28.77,28.77,28.75,28.75,19200.0,18.8456,18.8456,18.8325,18.8325,19200.0
2012-02-06 12:35:00,28.75,28.75,28.73,28.74,17400.0,18.8325,18.8325,18.8194,18.8259,17400.0
2012-02-06 12:40:00,28.74,28.75,28.73,28.74,18000.0,18.8259,18.8325,18.8194,18.8259,18000.0
2012-02-06 12:45:00,28.75,28.77,28.75,28.77,11600.0,18.8325,18.8456,18.8325,18.8456,11600.0
2012-02-06 12:50:00,28.75,28.77,28.75,28.75,15600.0,18.8325,18.8456,18.8325,18.8325,15600.0
2012-02-06 12:55:00,28.75,28.75,28.73,28.73,19000.0,18.8325,18.8325,18.8194,18.8194,19000.0
2012-02-06 13:00:00,28.73,28.73,28.71,28.71,13400.0,18.8194,18.8194,18.8063,18.8063,13400.0
2012-02-06 13:05:00,28.71,28.72,28.7,28.71,15600.0,18.8063,18.8128,18.7997,18.8063,15600.0
2012-02-06 13:10:00,28.71,28.72,28.7,28.71,14400.0,18.8063,18.8128,18.7997,18.8063,14400.0
2012-02-06 13:15:00,28.71,28.72,28.71,28.71,5800.0,18.8063,18.8128,18.8063,18.8063,5800.0
2012-02-06 13:20:00,28.72,28.73,28.71,28.72,29000.0,18.8128,18.8194,18.8063,18.8128,29000.0
2012-02-06 13:25:00,28.72,28.72,28.68,28.7,19400.0,18.8128,18.8128,18.7866,18.7997,19400.0
2012-02-06 13:30:00,28.7,28.72,28.68,28.72,21000.0,18.7997,18.8128,18.7866,18.8128,21000.0
2012-02-06 13:35:00,28.72,28.73,28.7,28.71,16000.0,18.8128,18.8194,18.7997,18.8063,16000.0
2012-02-06 13:40:00,28.7,28.7,28.69,28.69,21200.0,18.7997,18.7997,18.7932,18.7932,21200.0
2012-02-06 13:45:00,28.69,28.69,28.68,28.68,28000.0,18.7932,18.7932,18.7866,18.7866,28000.0
2012-02-06 13:50:00,28.68,28.68,28.65,28.66,20400.0,18.7866,18.7866,18.767,18.7735,20400.0
2012-02-06 13:55:00,28.65,28.65,28.63,28.64,17400.0,18.767,18.767,18.7539,18.7604,17400.0
2012-02-06 14:00:00,28.63,28.67,28.63,28.67,81000.0,18.7539,18.7801,18.7539,18.7801,81000.0
2012-02-06 14:05:00,28.67,28.7,28.66,28.7,16600.0,18.7801,18.7997,18.7735,18.7997,16600.0
2012-02-06 14:10:00,28.7,28.71,28.7,28.7,20400.0,18.7997,18.8063,18.7997,18.7997,20400.0
2012-02-06 14:15:00,28.71,28.71,28.67,28.67,29600.0,18.8063,18.8063,18.7801,18.7801,29600.0
2012-02-06 14:20:00,28.67,28.68,28.65,28.65,31800.0,18.7801,18.7866,18.767,18.767,31800.0
2012-02-06 14:25:00,28.65,28.66,28.64,28.64,20000.0,18.767,18.7735,18.7604,18.7604,20000.0
2012-02-06 14:30:00,28.64,28.67,28.64,28.67,44200.0,18.7604,18.7801,18.7604,18.7801,44200.0
2012-02-06 14:35:00,28.67,28.71,28.67,28.7,21000.0,18.7801,18.8063,18.7801,18.7997,21000.0
2012-02-06 14:40:00,28.7,28.7,28.68,28.7,14800.0,18.7997,18.7997,18.7866,18.7997,14800.0
2012-02-06 14:45:00,28.7,28.71,28.67,28.68,24600.0,18.7997,18.8063,18.7801,18.7866,24600.0
2012-02-06 14:50:00,28.69,28.69,28.68,28.68,12800.0,18.7932,18.7932,18.7866,18.7866,12800.0
2012-02-06 14:55:00,28.68,28.71,28.68,28.7,31200.0,18.7866,18.8063,18.7866,18.7997,31200.0
2012-02-06 15:00:00,28.7,28.74,28.7,28.74,27400.0,18.7997,18.8259,18.7997,18.8259,27400.0
2012-02-06 15:05:00,28.73,28.74,28.71,28.71,29200.0,18.8194,18.8259,18.8063,18.8063,29200.0
2012-02-06 15:10:00,28.71,28.72,28.68,28.69,29200.0,18.8063,18.8128,18.7866,18.7932,29200.0
2012-02-06 15:15:00,28.7,28.71,28.68,28.7,26000.0,18.7997,18.8063,18.7866,18.7997,26000.0
2012-02-06 15:20:00,28.71,28.71,28.7,28.7,20200.0,18.8063,18.8063,18.7997,18.7997,20200.0
2012-02-06 15:25:00,28.7,28.71,28.68,28.68,27200.0,18.7997,18.8063,18.7866,18.7866,27200.0
2012-02-06 15:30:00,28.69,28.71,28.69,28.7,51000.0,18.7932,18.8063,18.7932,18.7997,51000.0
2012-02-06 15:35:00,28.71,28.72,28.68,28.7,55600.0,18.8063,18.8128,18.7866,18.7997,55600.0
2012-02-06 15:40:00,28.7,28.71,28.7,28.71,56600.0,18.7997,18.8063,18.7997,18.8063,56600.0
2012-02-06 15:45:00,28.72,28.75,28.71,28.75,79000.0,18.8128,18.8325,18.8063,18.8325,79000.0
2012-02-06 15:50:00,28.75,28.75,28.71,28.71,86000.0,18.8325,18.8325,18.8063,18.8063,86000.0
2012-02-06 15:55:00,28.71,28.75,28.71,28.73,137000.0,18.8063,18.8325,18.8063,18.8194,137000.0
2012-02-07 09:30:00,28.82,28.98,28.82,28.95,183200.0,18.8783,18.9831,18.8783,18.9635,183200.0
2012-02-07 09:35:00,28.95,29.02,28.95,28.97,54400.0,18.9635,19.0093,18.9635,18.9766,54400.0
2012-02-07 09:40:00,28.96,29.06,28.95,28.96,51200.0,18.97,19.0355,18.9635,18.97,51200.0
2012-02-07 09:45:00,28.96,28.96,28.84,28.88,73800.0,18.97,18.97,18.8914,18.9176,73800.0
2012-02-07 09:50:00,28.88,28.88,28.76,28.86,57600.0,18.9176,18.9176,18.839,18.9045,57600.0
2012-02-07 09:55:00,28.86,28.86,28.81,28.81,50400.0,18.9045,18.9045,18.8718,18.8718,50400.0
2012-02-07 10:00:00,28.82,28.93,28.82,28.93,74400.0,18.8783,18.9504,18.8783,18.9504,74400.0
2012-02-07 10:05:00,28.93,28.93,28.86,28.92,38800.0,18.9504,18.9504,18.9045,18.9438,38800.0
2012-02-07 10:10:00,28.92,28.97,28.9,28.96,28600.0,18.9438,18.9766,18.9307,18.97,28600.0
2012-02-07 10:15:00,28.95,28.99,28.95,28.99,38800.0,18.9635,18.9897,18.9635,18.9897,38800.0
2012-02-07 10:20:00,28.99,29.0,28.96,28.98,26600.0,18.9897,18.9962,18.97,18.9831,26600.0
2012-02-07 10:25:00,28.98,28.99,28.95,28.95,26000.0,18.9831,18.9897,18.9635,18.9635,26000.0
2012-02-07 10:30:00,28.94,28.98,28.94,28.96,30600.0,18.9569,18.9831,18.9569,18.97,30600.0
2012-02-07 10:35:00,28.96,28.97,28.95,28.97,26800.0,18.97,18.9766,18.9635,18.9766,26800.0
2012-02-07 10:40:00,28.97,29.03,28.97,29.01,22000.0,18.9766,19.0159,18.9766,19.0028,22000.0
2012-02-07 10:45:00,29.0,29.06,29.0,29.0,62000.0,18.9962,19.0355,18.9962,18.9962,62000.0
2012-02-07 10:50:00,29.0,29.07,29.0,29.07,23600.0,18.9962,19.0421,18.9962,19.0421,23600.0
2012-02-07 10:55:00,29.07,29.1,29.05,29.1,72200.0,19.0421,19.0617,19.029,19.0617,72200.0
2012-02-07 11:00:00,29.11,29.14,29.1,29.13,40400.0,19.0683,19.0879,19.0617,19.0814,40400.0
2012-02-07 11:05:00,29.12,29.21,29.11,29.21,68600.0,19.0748,19.1338,19.0683,19.1338,68600.0
2012-02-07 11:10:00,29.21,29.22,29.18,29.21,26000.0,19.1338,19.1404,19.1141,19.1338,26000.0
2012-02-07 11:15:00,29.22,29.22,29.21,29.21,11400.0,19.1404,19.1404,19.1338,19.1338,11400.0
2012-02-07 11:20:00,29.21,29.22,29.19,29.21,13800.0,19.1338,19.1404,19.1207,19.1338,13800.0
2012-02-07 11:25:00,29.21,29.22,29.2,29.21,17800.0,19.1338,19.1404,19.1272,19.1338,17800.0
2012-02-07 11:30:00,29.22,29.22,29.18,29.2,27000.0,19.1404,19.1404,19.1141,19.1272,27000.0
2012-02-07 11:35:00,29.2,29.21,29.18,29.2,14800.0,19.1272,19.1338,19.1141,19.1272,14800.0
2012-02-07 11:40:00,29.2,29.23,29.2,29.22,19400.0,19.1272,19.1469,19.1272,19.1404,19400.0
2012-02-07 11:45:00,29.23,29.26,29.23,29.25,25400.0,19.1469,19.1666,19.1469,19.16,25400.0
2012-02-07 11:50:00,29.25,29.28,29.25,29.26,29400.0,19.16,19.1797,19.16,19.1666,29400.0
2012-02-07 11:55:00,29.25,29.25,29.25,29.25,14400.0,19.16,19.16,19.16,19.16,14400.0
2012-02-07 12:00:00,29.24,29.27,29.23,29.27,31200.0,19.1535,19.1731,19.1469,19.1731,31200.0
2012-02-07 12:05:00,29.27,29.29,29.25,29.29,13000.0,19.1731,19.1862,19.16,19.1862,13000.0
2012-02-07 12:10:00,29.29,29.3,29.27,29.27,26000.0,19.1862,19.1928,19.1731,19.1731,26000.0
2012-02-07 12:15:00,29.27,29.36,29.27,29.36,60800.0,19.1731,19.2321,19.1731,19.2321,60800.0
2012-02-07 12:20:00,29.35,29.35,29.33,29.33,19800.0,19.2255,19.2255,19.2124,19.2124,19800.0
2012-02-07 12:25:00,29.33,29.33,29.29,29.29,19800.0,19.2124,19.2124,19.1862,19.1862,19800.0
2012-02-07 12:30:00,29.29,29.29,29.25,29.26,20800.0,19.1862,19.1862,19.16,19.1666,20800.0
2012-02-07 12:35:00,29.25,29.26,29.24,29.25,14000.0,19.16,19.1666,19.1535,19.16,14000.0
2012-02-07 12:40:00,29.25,29.26,29.25,29.25,4400.0,19.16,19.1666,19.16,19.16,4400.0
2012-02-07 12:45:00,29.25,29.28,29.25,29.28,17200.0,19.16,19.1797,19.16,19.1797,17200.0
2012-02-07 12:50:00,29.28,29.28,29.26,29.26,9200.0,19.1797,19.1797,19.1666,19.1666,9200.0
2012-02-07 12:55:00,29.26,29.28,29.25,29.28,12800.0,19.1666,19.1797,19.16,19.1797,12800.0
2012-02-07 13:00:00,29.28,29.29,29.27,29.27,10800.0,19.1797,19.1862,19.1731,19.1731,10800.0
2012-02-07 13:05:00,29.27,29.3,29.27,29.29,8800.0,19.1731,19.1928,19.1731,19.1862,8800.0
2012-02-07 13:10:00,29.28,29.29,29.27,29.27,12400.0,19.1797,19.1862,19.1731,19.1731,12400.0
2012-02-07 13:15:00,29.27,29.29,29.25,29.25,92000.0,19.1731,19.1862,19.16,19.16,92000.0
2012-02-07 13:20:00,29.25,29.27,29.24,29.27,18800.0,19.16,19.1731,19.1535,19.1731,18800.0
2012-02-07 13:25:00,29.26,29.3,29.26,29.27,18800.0,19.1666,19.1928,19.1666,19.1731,18800.0
2012-02-07 13:30:00,29.25,29.29,29.25,29.25,58400.0,19.16,19.1862,19.16,19.16,58400.0
2012-02-07 13:35:00,29.25,29.25,29.23,29.24,8200.0,19.16,19.16,19.1469,19.1535,8200.0
2012-02-07 13:40:00,29.24,29.25,29.24,29.25,6000.0,19.1535,19.16,19.1535,19.16,6000.0
2012-02-07 13:45:00,29.26,29.28,29.25,29.28,13200.0,19.1666,19.1797,19.16,19.1797,13200.0
2012-02-07 13:50:00,29.28,29.31,29.28,29.31,12000.0,19.1797,19.1993,19.1797,19.1993,12000.0
2012-02-07 13:55:00,29.31,29.31,29.3,29.3,12000.0,19.1993,19.1993,19.1928,19.1928,12000.0
2012-02-07 14:00:00,29.3,29.31,29.28,29.28,21000.0,19.1928,19.1993,19.1797,19.1797,21000.0
2012-02-07 14:05:00,29.28,29.29,29.26,29.26,34400.0,19.1797,19.1862,19.1666,19.1666,34400.0
2012-02-07 14:10:00,29.27,29.28,29.25,29.25,16000.0,19.1731,19.1797,19.16,19.16,16000.0
2012-02-07 14:15:00,29.25,29.26,29.25,29.25,11200.0,19.16,19.1666,19.16,19.16,11200.0
2012-02-07 14:20:00,29.25,29.25,29.24,29.25,18200.0,19.16,19.16,19.1535,19.16,18200.0
2012-02-07 14:25:00,29.25,29.25,29.25,29.25,16000.0,19.16,19.16,19.16,19.16,16000.0
2012-02-07 14:30:00,29.25,29.25,29.23,29.24,9400.0,19.16,19.16,19.1469,19.1535,9400.0
2012-02-07 14:35:00,29.24,29.24,29.23,29.24,9600.0,19.1535,19.1535,19.1469,19.1535,9600.0
2012-02-07 14:40:00,29.24,29.24,29.22,29.22,12200.0,19.1535,19.1535,19.1404,19.1404,12200.0
2012-02-07 14:45:00,29.22,29.24,29.22,29.24,16800.0,19.1404,19.1535,19.1404,19.1535,16800.0
2012-02-07 14:50:00,29.24,29.24,29.23,29.23,11800.0,19.1535,19.1535,19.1469,19.1469,11800.0
2012-02-07 14:55:00,29.23,29.23,29.18,29.19,19400.0,19.1469,19.1469,19.1141,19.1207,19400.0
2012-02-07 15:00:00,29.18,29.23,29.18,29.22,34400.0,19.1141,19.1469,19.1141,19.1404,34400.0
2012-02-07 15:05:00,29.22,29.22,29.2,29.2,58200.0,19.1404,19.1404,19.1272,19.1272,58200.0
2012-02-07 15:10:00,29.2,29.21,29.18,29.18,66600.0,19.1272,19.1338,19.1141,19.1141,66600.0
2012-02-07 15:15:00,29.18,29.19,29.18,29.18,39200.0,19.1141,19.1207,19.1141,19.1141,39200.0
2012-02-07 15:20:00,29.18,29.19,29.18,29.19,36000.0,19.1141,19.1207,19.1141,19.1207,36000.0
2012-02-07 15:25:00,29.19,29.2,29.18,29.2,81800.0,19.1207,19.1272,19.1141,19.1272,81800.0
2012-02-07 15:30:00,29.19,29.2,29.18,29.2,22800.0,19.1207,19.1272,19.1141,19.1272,22800.0
2012-02-07 15:35:00,29.2,29.21,29.19,29.21,38800.0,19.1272,19.1338,19.1207,19.1338,38800.0
2012-02-07 15:40:00,29.21,29.22,29.2,29.22,32600.0,19.1338,19.1404,19.1272,19.1404,32600.0
2012-02-07 15:45:00,29.21,29.25,29.2,29.2,72200.0,19.1338,19.16,19.1272,19.1272,72200.0
2012-02-07 15:50:00,29.2,29.2,29.16,29.17,66800.0,19.1272,19.1272,19.101,19.1076,66800.0
2012-02-07 15:55:00,29.17,29.18,29.16,29.16,107800.0,19.1076,19.1141,19.101,19.101,107800.0
2012-02-08 09:30:00,29.18,29.21,29.14,29.15,44400.0,19.1141,19.1338,19.0879,19.0945,44400.0
2012-02-08 09:35:00,29.15,29.23,29.08,29.11,31600.0,19.0945,19.1469,19.0486,19.0683,31600.0
2012-02-08 09:40:00,29.11,29.14,29.07,29.1,36800.0,19.0683,19.0879,19.0421,19.0617,36800.0
2012-02-08 09:45:00,29.09,29.14,29.07,29.11,62000.0,19.0552,19.0879,19.0421,19.0683,62000.0
2012-02-08 09:50:00,29.11,29.15,29.1,29.11,29600.0,19.0683,19.0945,19.0617,19.0683,29600.0
2012-02-08 09:55:00,29.11,29.12,29.05,29.09,24800.0,19.0683,19.0748,19.029,19.0552,24800.0
2012-02-08 10:00:00,29.09,29.09,29.07,29.08,13200.0,19.0552,19.0552,19.0421,19.0486,13200.0
2012-02-08 10:05:00,29.07,29.07,29.02,29.04,26400.0,19.0421,19.0421,19.0093,19.0224,26400.0
2012-02-08 10:10:00,29.04,29.06,29.04,29.04,28600.0,19.0224,19.0355,19.0224,19.0224,28600.0
2012-02-08 10:15:00,29.04,29.04,29.01,29.01,13200.0,19.0224,19.0224,19.0028,19.0028,13200.0
2012-02-08 10:20:00,29.0,29.02,28.95,28.95,29800.0,18.9962,19.0093,18.9635,18.9635,29800.0
2012-02-08 10:25:00,28.95,28.96,28.92,28.96,80800.0,18.9635,18.97,18.9438,18.97,80800.0
2012-02-08 10:30:00,28.96,29.0,28.95,28.98,28600.0,18.97,18.9962,18.9635,18.9831,28600.0
2012-02-08 10:35:00,28.98,29.05,28.98,29.05,22000.0,18.9831,19.029,18.9831,19.029,22000.0
2012-02-08 10:40:00,29.05,29.05,29.03,29.03,12200.0,19.029,19.029,19.0159,19.0159,12200.0
2012-02-08 10:45:00,29.04,29.07,29.04,29.06,24200.0,19.0224,19.0421,19.0224,19.0355,24200.0
2012-02-08 10:50:00,29.07,29.1,29.07,29.1,34400.0,19.0421,19.0617,19.0421,19.0617,34400.0
2012-02-08 10:55:00,29.1,29.13,29.09,29.13,28200.0,19.0617,19.0814,19.0552,19.0814,28200.0
2012-02-08 11:00:00,29.13,29.15,29.11,29.13,24000.0,19.0814,19.0945,19.0683,19.0814,24000.0
2012-02-08 11:05:00,29.13,29.13,29.11,29.11,30400.0,19.0814,19.0814,19.0683,19.0683,30400.0
2012-02-08 11:10:00,29.11,29.11,29.11,29.11,41200.0,19.0683,19.0683,19.0683,19.0683,41200.0
2012-02-08 11:15:00,29.11,29.11,29.09,29.1,25400.0,19.0683,19.0683,19.0552,19.0617,25400.0
2012-02-08 11:20:00,29.09,29.1,29.05,29.05,28600.0,19.0552,19.0617,19.029,19.029,28600.0
2012-02-08 11:25:00,29.05,29.05,29.04,29.04,22400.0,19.029,19.029,19.0224,19.0224,22400.0
2012-02-08 11:30:00,29.03,29.05,29.03,29.03,12400.0,19.0159,19.029,19.0159,19.0159,12400.0
2012-02-08 11:35:00,29.03,29.03,29.0,29.03,15800.0,19.0159,19.0159,18.9962,19.0159,15800.0
2012-02-08 11:40:00,29.04,29.06,29.03,29.04,36200.0,19.0224,19.0355,19.0159,19.0224,36200.0
2012-02-08 11:45:00,29.04,29.09,29.03,29.08,84200.0,19.0224,19.0552,19.0159,19.0486,84200.0
2012-02-08 11:50:00,29.07,29.08,29.06,29.06,40800.0,19.0421,19.0486,19.0355,19.0355,40800.0
2012-02-08 11:55:00,29.06,29.08,29.06,29.07,46400.0,19.0355,19.0486,19.0355,19.0421,46400.0
2012-02-08 12:00:00,29.07,29.07,29.05,29.07,18200.0,19.0421,19.0421,19.029,19.0421,18200.0
2012-02-08 12:05:00,29.07,29.07,29.02,29.03,31200.0,19.0421,19.0421,19.0093,19.0159,31200.0
2012-02-08 12:10:00,29.04,29.1,29.04,29.1,25600.0,19.0224,19.0617,19.0224,19.0617,25600.0
2012-02-08 12:15:00,29.1,29.1,29.08,29.08,14800.0,19.0617,19.0617,19.0486,19.0486,14800.0
2012-02-08 12:20:00,29.08,29.1,29.08,29.1,14000.0,19.0486,19.0617,19.0486,19.0617,14000.0
2012-02-08 12:25:00,29.1,29.1,29.09,29.09,33000.0,19.0617,19.0617,19.0552,19.0552,33000.0
2012-02-08 12:30:00,29.09,29.09,29.04,29.05,15200.0,19.0552,19.0552,19.0224,19.029,15200.0
2012-02-08 12:35:00,29.05,29.06,29.03,29.05,28200.0,19.029,19.0355,19.0159,19.029,28200.0
2012-02-08 12:40:00,29.06,29.09,29.05,29.08,18800.0,19.0355,19.0552,19.029,19.0486,18800.0
2012-02-08 12:45:00,29.08,29.09,29.08,29.08,9600.0,19.0486,19.0552,19.0486,19.0486,9600.0
2012-02-08 12:50:00,29.08,29.1,29.08,29.1,42400.0,19.0486,19.0617,19.0486,19.0617,42400.0
2012-02-08 12:55:00,29.1,29.1,29.07,29.07,54400.0,19.0617,19.0617,19.0421,19.0421,54400.0
2012-02-08 13:00:00,29.07,29.07,29.06,29.07,39000.0,19.0421,19.0421,19.0355,19.0421,39000.0
2012-02-08 13:05:00,29.07,29.07,29.06,29.07,18800.0,19.0421,19.0421,19.0355,19.0421,18800.0
2012-02-08 13:10:00,29.07,29.07,29.05,29.07,32800.0,19.0421,19.0421,19.029,19.0421,32800.0
2012-02-08 13:15:00,29.07,29.09,29.06,29.09,42000.0,19.0421,19.0552,19.0355,19.0552,42000.0
2012-02-08 13:20:00,29.09,29.13,29.09,29.13,16800.0,19.0552,19.0814,19.0552,19.0814,16800.0
2012-02-08 13:25:00,29.13,29.15,29.12,29.15,32000.0,19.0814,19.0945,19.0748,19.0945,32000.0
2012-02-08 13:30:00,29.16,29.17,29.15,29.16,12800.0,19.101,19.1076,19.0945,19.101,12800.0
2012-02-08 13:35:00,29.16,29.17,29.16,29.16,7200.0,19.101,19.1076,19.101,19.101,7200.0
2012-02-08 13:40:00,29.16,29.17,29.15,29.15,11800.0,19.101,19.1076,19.0945,19.0945,11800.0
2012-02-08 13:45:00,29.15,29.15,29.13,29.13,15800.0,19.0945,19.0945,19.0814,19.0814,15800.0
2012-02-08 13:50:00,29.12,29.13,29.11,29.11,13400.0,19.0748,19.0814,19.0683,19.0683,13400.0
2012-02-08 13:55:00,29.11,29.11,29.1,29.1,15200.0,19.0683,19.0683,19.0617,19.0617,15200.0
2012-02-08 14:00:00,29.1,29.14,29.1,29.14,32000.0,19.0617,19.0879,19.0617,19.0879,32000.0
2012-02-08 14:05:00,29.13,29.14,29.13,29.14,8800.0,19.0814,19.0879,19.0814,19.0879,8800.0
2012-02-08 14:10:00,29.14,29.15,29.14,29.14,9800.0,19.0879,19.0945,19.0879,19.0879,9800.0
2012-02-08 14:15:00,29.14,29.14,29.13,29.14,13600.0,19.0879,19.0879,19.0814,19.0879,13600.0
2012-02-08 14:20:00,29.14,29.17,29.14,29.17,30000.0,19.0879,19.1076,19.0879,19.1076,30000.0
2012-02-08 14:25:00,29.17,29.19,29.17,29.18,18200.0,19.1076,19.1207,19.1076,19.1141,18200.0
2012-02-08 14:30:00,29.18,29.18,29.17,29.18,19000.0,19.1141,19.1141,19.1076,19.1141,19000.0
2012-02-08 14:35:00,29.18,29.2,29.18,29.2,10000.0,19.1141,19.1272,19.1141,19.1272,10000.0
2012-02-08 14:40:00,29.2,29.25,29.2,29.25,27800.0,19.1272,19.16,19.1272,19.16,27800.0
2012-02-08 14:45:00,29.25,29.27,29.25,29.26,20800.0,19.16,19.1731,19.16,19.1666,20800.0
2012-02-08 14:50:00,29.26,29.28,29.25,29.25,18000.0,19.1666,19.1797,19.16,19.16,18000.0
2012-02-08 14:55:00,29.25,29.25,29.24,29.24,9600.0,19.16,19.16,19.1535,19.1535,9600.0
2012-02-08 15:00:00,29.24,29.25,29.23,29.24,23000.0,19.1535,19.16,19.1469,19.1535,23000.0
2012-02-08 15:05:00,29.24,29.27,29.24,29.27,20600.0,19.1535,19.1731,19.1535,19.1731,20600.0
2012-02-08 15:10:00,29.27,29.27,29.23,29.23,32600.0,19.1731,19.1731,19.1469,19.1469,32600.0
2012-02-08 15:15:00,29.23,29.24,29.22,29.22,19000.0,19.1469,19.1535,19.1404,19.1404,19000.0
2012-02-08 15:20:00,29.23,29.23,29.19,29.19,28800.0,19.1469,19.1469,19.1207,19.1207,28800.0
2012-02-08 15:25:00,29.18,29.18,29.15,29.16,58000.0,19.1141,19.1141,19.0945,19.101,58000.0
2012-02-08 15:30:00,29.16,29.17,29.15,29.17,28800.0,19.101,19.1076,19.0945,19.1076,28800.0
2012-02-08 15:35:00,29.17,29.19,29.17,29.19,51800.0,19.1076,19.1207,19.1076,19.1207,51800.0
2012-02-08 15:40:00,29.18,29.18,29.15,29.18,58200.0,19.1141,19.1141,19.0945,19.1141,58200.0
2012-02-08 15:45:00,29.17,29.17,29.14,29.14,91400.0,19.1076,19.1076,19.0879,19.0879,91400.0
2012-02-08 15:50:00,29.15,29.15,29.13,29.14,116200.0,19.0945,19.0945,19.0814,19.0879,116200.0
2012-02-08 15:55:00,29.14,29.15,29.11,29.13,276000.0,19.0879,19.0945,19.0683,19.0814,276000.0
2012-02-09 09:30:00,29.21,29.21,29.06,29.08,33600.0,19.1338,19.1338,19.0355,19.0486,33600.0
2012-02-09 09:35:00,29.08,29.13,29.06,29.06,20200.0,19.0486,19.0814,19.0355,19.0355,20200.0
2012-02-09 09:40:00,29.09,29.1,29.04,29.07,21600.0,19.0552,19.0617,19.0224,19.0421,21600.0
2012-02-09 09:45:00,29.06,29.06,29.04,29.05,19200.0,19.0355,19.0355,19.0224,19.029,19200.0
2012-02-09 09:50:00,29.05,29.11,29.04,29.11,33800.0,19.029,19.0683,19.0224,19.0683,33800.0
2012-02-09 09:55:00,29.11,29.11,29.06,29.07,23000.0,19.0683,19.0683,19.0355,19.0421,23000.0
2012-02-09 10:00:00,29.07,29.07,28.98,28.99,72400.0,19.0421,19.0421,18.9831,18.9897,72400.0
2012-02-09 10:05:00,28.99,29.0,28.97,28.99,66800.0,18.9897,18.9962,18.9766,18.9897,66800.0
2012-02-09 10:10:00,29.0,29.03,28.99,29.03,15000.0,18.9962,19.0159,18.9897,19.0159,15000.0
2012-02-09 10:15:00,29.03,29.03,29.02,29.03,24400.0,19.0159,19.0159,19.0093,19.0159,24400.0
2012-02-09 10:20:00,29.01,29.02,28.99,29.0,14400.0,19.0028,19.0093,18.9897,18.9962,14400.0
2012-02-09 10:25:00,29.0,29.03,28.99,29.03,49600.0,18.9962,19.0159,18.9897,19.0159,49600.0
2012-02-09 10:30:00,29.03,29.04,29.03,29.04,16600.0,19.0159,19.0224,19.0159,19.0224,16600.0
2012-02-09 10:35:00,29.03,29.05,29.03,29.04,25600.0,19.0159,19.029,19.0159,19.0224,25600.0
2012-02-09 10:40:00,29.04,29.04,29.0,29.0,22200.0,19.0224,19.0224,18.9962,18.9962,22200.0
2012-02-09 10:45:00,29.0,29.02,28.99,29.02,18600.0,18.9962,19.0093,18.9897,19.0093,18600.0
2012-02-09 10:50:00,29.0,29.04,29.0,29.03,17200.0,18.9962,19.0224,18.9962,19.0159,17200.0
2012-02-09 10:55:00,29.03,29.07,29.03,29.07,22600.0,19.0159,19.0421,19.0159,19.0421,22600.0
2012-02-09 11:00:00,29.07,29.09,29.07,29.09,27000.0,19.0421,19.0552,19.0421,19.0552,27000.0
2012-02-09 11:05:00,29.08,29.09,29.08,29.09,13000.0,19.0486,19.0552,19.0486,19.0552,13000.0
2012-02-09 11:10:00,29.08,29.13,29.08,29.13,25200.0,19.0486,19.0814,19.0486,19.0814,25200.0
2012-02-09 11:15:00,29.13,29.15,29.13,29.13,19000.0,19.0814,19.0945,19.0814,19.0814,19000.0
2012-02-09 11:20:00,29.13,29.15,29.1,29.11,19200.0,19.0814,19.0945,19.0617,19.0683,19200.0
2012-02-09 11:25:00,29.09,29.13,29.09,29.11,21000.0,19.0552,19.0814,19.0552,19.0683,21000.0
2012-02-09 11:30:00,29.11,29.11,29.09,29.09,13200.0,19.0683,19.0683,19.0552,19.0552,13200.0
2012-02-09 11:35:00,29.1,29.11,29.08,29.11,24200.0,19.0617,19.0683,19.0486,19.0683,24200.0
2012-02-09 11:40:00,29.11,29.11,29.06,29.11,44800.0,19.0683,19.0683,19.0355,19.0683,44800.0
2012-02-09 11:45:00,29.11,29.15,29.1,29.13,23600.0,19.0683,19.0945,19.0617,19.0814,23600.0
2012-02-09 11:50:00,29.14,29.15,29.11,29.13,16200.0,19.0879,19.0945,19.0683,19.0814,16200.0
2012-02-09 11:55:00,29.13,29.13,29.1,29.11,12200.0,19.0814,19.0814,19.0617,19.0683,12200.0
2012-02-09 12:00:00,29.11,29.13,29.11,29.12,33000.0,19.0683,19.0814,19.0683,19.0748,33000.0
2012-02-09 12:05:00,29.13,29.13,29.1,29.1,15000.0,19.0814,19.0814,19.0617,19.0617,15000.0
2012-02-09 12:10:00,29.1,29.1,29.09,29.1,9600.0,19.0617,19.0617,19.0552,19.0617,9600.0
2012-02-09 12:15:00,29.09,29.09,29.07,29.08,6200.0,19.0552,19.0552,19.0421,19.0486,6200.0
2012-02-09 12:20:00,29.08,29.09,29.08,29.09,8400.0,19.0486,19.0552,19.0486,19.0552,8400.0
2012-02-09 12:25:00,29.1,29.1,29.08,29.08,13800.0,19.0617,19.0617,19.0486,19.0486,13800.0
2012-02-09 12:30:00,29.08,29.08,29.08,29.08,800.0,19.0486,19.0486,19.0486,19.0486,800.0
2012-02-09 12:35:00,29.08,29.12,29.08,29.12,22000.0,19.0486,19.0748,19.0486,19.0748,22000.0
2012-02-09 12:40:00,29.12,29.15,29.12,29.15,14600.0,19.0748,19.0945,19.0748,19.0945,14600.0
2012-02-09 12:45:00,29.15,29.18,29.15,29.17,7800.0,19.0945,19.1141,19.0945,19.1076,7800.0
2012-02-09 12:50:00,29.17,29.17,29.14,29.14,15600.0,19.1076,19.1076,19.0879,19.0879,15600.0
2012-02-09 12:55:00,29.13,29.14,29.09,29.1,14200.0,19.0814,19.0879,19.0552,19.0617,14200.0
2012-02-09 13:00:00,29.1,29.11,29.08,29.08,51400.0,19.0617,19.0683,19.0486,19.0486,51400.0
2012-02-09 13:05:00,29.08,29.11,29.08,29.11,14200.0,19.0486,19.0683,19.0486,19.0683,14200.0
2012-02-09 13:10:00,29.1,29.14,29.1,29.14,36200.0,19.0617,19.0879,19.0617,19.0879,36200.0
2012-02-09 13:15:00,29.14,29.16,29.14,29.15,41200.0,19.0879,19.101,19.0879,19.0945,41200.0
2012-02-09 13:20:00,29.15,29.15,29.1,29.1,35800.0,19.0945,19.0945,19.0617,19.0617,35800.0
2012-02-09 13:25:00,29.1,29.11,29.09,29.09,18800.0,19.0617,19.0683,19.0552,19.0552,18800.0
2012-02-09 13:30:00,29.09,29.11,29.07,29.07,84800.0,19.0552,19.0683,19.0421,19.0421,84800.0
2012-02-09 13:35:00,29.07,29.08,29.06,29.08,27200.0,19.0421,19.0486,19.0355,19.0486,27200.0
2012-02-09 13:40:00,29.08,29.08,29.07,29.07,10400.0,19.0486,19.0486,19.0421,19.0421,10400.0
2012-02-09 13:45:00,29.07,29.08,29.05,29.05,7000.0,19.0421,19.0486,19.029,19.029,7000.0
2012-02-09 13:50:00,29.05,29.09,29.05,29.08,23200.0,19.029,19.0552,19.029,19.0486,23200.0
2012-02-09 13:55:00,29.07,29.08,29.06,29.06,11200.0,19.0421,19.0486,19.0355,19.0355,11200.0
2012-02-09 14:00:00,29.07,29.1,29.06,29.1,14000.0,19.0421,19.0617,19.0355,19.0617,14000.0
2012-02-09 14:05:00,29.1,29.11,29.09,29.09,7600.0,19.0617,19.0683,19.0552,19.0552,7600.0
2012-02-09 14:10:00,29.09,29.1,29.09,29.09,6400.0,19.0552,19.0617,19.0552,19.0552,6400.0
2012-02-09 14:15:00,29.09,29.1,29.09,29.09,6400.0,19.0552,19.0617,19.0552,19.0552,6400.0
2012-02-09 14:20:00,29.09,29.1,29.08,29.09,9400.0,19.0552,19.0617,19.0486,19.0552,9400.0
2012-02-09 14:25:00,29.08,29.1,29.08,29.09,9800.0,19.0486,19.0617,19.0486,19.0552,9800.0
2012-02-09 14:30:00,29.1,29.1,29.09,29.1,11000.0,19.0617,19.0617,19.0552,19.0617,11000.0
2012-02-09 14:35:00,29.1,29.1,29.09,29.09,8400.0,19.0617,19.0617,19.0552,19.0552,8400.0
2012-02-09 14:40:00,29.1,29.1,29.07,29.08,7400.0,19.0617,19.0617,19.0421,19.0486,7400.0
2012-02-09 14:45:00,29.08,29.1,29.08,29.09,14000.0,19.0486,19.0617,19.0486,19.0552,14000.0
2012-02-09 14:50:00,29.09,29.1,29.09,29.09,20800.0,19.0552,19.0617,19.0552,19.0552,20800.0
2012-02-09 14:55:00,29.09,29.1,29.08,29.08,13200.0,19.0552,19.0617,19.0486,19.0486,13200.0
2012-02-09 15:00:00,29.08,29.08,29.05,29.07,18200.0,19.0486,19.0486,19.029,19.0421,18200.0
2012-02-09 15:05:00,29.07,29.08,29.07,29.07,33400.0,19.0421,19.0486,19.0421,19.0421,33400.0
2012-02-09 15:10:00,29.07,29.08,29.06,29.06,19400.0,19.0421,19.0486,19.0355,19.0355,19400.0
2012-02-09 15:15:00,29.05,29.06,29.04,29.04,11000.0,19.029,19.0355,19.0224,19.0224,11000.0
2012-02-09 15:20:00,29.04,29.05,29.04,29.05,13200.0,19.0224,19.029,19.0224,19.029,13200.0
2012-02-09 15:25:00,29.05,29.06,29.04,29.05,36200.0,19.029,19.0355,19.0224,19.029,36200.0
2012-02-09 15:30:00,29.05,29.06,29.05,29.05,32200.0,19.029,19.0355,19.029,19.029,32200.0
2012-02-09 15:35:00,29.05,29.06,29.04,29.05,15800.0,19.029,19.0355,19.0224,19.029,15800.0
2012-02-09 15:40:00,29.06,29.06,29.02,29.03,73600.0,19.0355,19.0355,19.0093,19.0159,73600.0
2012-02-09 15:45:00,29.03,29.07,29.03,29.07,83400.0,19.0159,19.0421,19.0159,19.0421,83400.0
2012-02-09 15:50:00,29.07,29.08,29.06,29.07,67600.0,19.0421,19.0486,19.0355,19.0421,67600.0
2012-02-09 15:55:00,29.08,29.09,29.07,29.08,107800.0,19.0486,19.0552,19.0421,19.0486,107800.0
2012-02-10 09:30:00,28.94,29.0,28.89,28.96,44400.0,18.9569,18.9962,18.9242,18.97,44400.0
2012-02-10 09:35:00,28.96,28.97,28.95,28.97,16400.0,18.97,18.9766,18.9635,18.9766,16400.0
2012-02-10 09:40:00,28.95,28.95,28.89,28.89,7600.0,18.9635,18.9635,18.9242,18.9242,7600.0
2012-02-10 09:45:00,28.89,28.89,28.81,28.89,35000.0,18.9242,18.9242,18.8718,18.9242,35000.0
2012-02-10 09:50:00,28.89,28.95,28.89,28.9,17000.0,18.9242,18.9635,18.9242,18.9307,17000.0
2012-02-10 09:55:00,28.9,28.91,28.88,28.9,7000.0,18.9307,18.9373,18.9176,18.9307,7000.0
2012-02-10 10:00:00,28.88,28.92,28.88,28.91,16000.0,18.9176,18.9438,18.9176,18.9373,16000.0
2012-02-10 10:05:00,28.91,28.99,28.91,28.94,41200.0,18.9373,18.9897,18.9373,18.9569,41200.0
2012-02-10 10:10:00,28.94,28.94,28.88,28.88,16400.0,18.9569,18.9569,18.9176,18.9176,16400.0
2012-02-10 10:15:00,28.88,28.91,28.86,28.86,12600.0,18.9176,18.9373,18.9045,18.9045,12600.0
2012-02-10 10:20:00,28.86,28.87,28.85,28.86,11400.0,18.9045,18.9111,18.898,18.9045,11400.0
2012-02-10 10:25:00,28.86,28.89,28.85,28.88,23400.0,18.9045,18.9242,18.898,18.9176,23400.0
2012-02-10 10:30:00,28.88,28.89,28.86,28.86,19800.0,18.9176,18.9242,18.9045,18.9045,19800.0
2012-02-10 10:35:00,28.86,28.89,28.86,28.88,22400.0,18.9045,18.9242,18.9045,18.9176,22400.0
2012-02-10 10:40:00,28.88,28.88,28.85,28.85,14200.0,18.9176,18.9176,18.898,18.898,14200.0
2012-02-10 10:45:00,28.84,28.85,28.79,28.79,18800.0,18.8914,18.898,18.8587,18.8587,18800.0
2012-02-10 10:50:00,28.78,28.8,28.75,28.78,25600.0,18.8521,18.8652,18.8325,18.8521,25600.0
2012-02-10 10:55:00,28.78,28.8,28.78,28.79,15000.0,18.8521,18.8652,18.8521,18.8587,15000.0
2012-02-10 11:00:00,28.78,28.8,28.78,28.79,14000.0,18.8521,18.8652,18.8521,18.8587,14000.0
2012-02-10 11:05:00,28.79,28.85,28.79,28.85,11000.0,18.8587,18.898,18.8587,18.898,11000.0
2012-02-10 11:10:00,28.85,28.86,28.85,28.86,3800.0,18.898,18.9045,18.898,18.9045,3800.0
2012-02-10 11:15:00,28.86,28.87,28.85,28.86,10200.0,18.9045,18.9111,18.898,18.9045,10200.0
2012-02-10 11:20:00,28.86,28.86,28.85,28.86,8800.0,18.9045,18.9045,18.898,18.9045,8800.0
2012-02-10 11:25:00,28.86,28.86,28.82,28.82,10200.0,18.9045,18.9045,18.8783,18.8783,10200.0
2012-02-10 11:30:00,28.81,28.82,28.8,28.82,13200.0,18.8718,18.8783,18.8652,18.8783,13200.0
2012-02-10 11:35:00,28.81,28.83,28.81,28.81,7400.0,18.8718,18.8849,18.8718,18.8718,7400.0
2012-02-10 11:40:00,28.81,28.82,28.81,28.82,40800.0,18.8718,18.8783,18.8718,18.8783,40800.0
2012-02-10 11:45:00,28.82,28.86,28.82,28.86,7000.0,18.8783,18.9045,18.8783,18.9045,7000.0
2012-02-10 11:50:00,28.87,28.89,28.87,28.88,12600.0,18.9111,18.9242,18.9111,18.9176,12600.0
2012-02-10 11:55:00,28.88,28.89,28.86,28.87,9200.0,18.9176,18.9242,18.9045,18.9111,9200.0
2012-02-10 12:00:00,28.87,28.88,28.85,28.85,12200.0,18.9111,18.9176,18.898,18.898,12200.0
2012-02-10 12:05:00,28.85,28.85,28.83,28.84,12600.0,18.898,18.898,18.8849,18.8914,12600.0
2012-02-10 12:10:00,28.83,28.84,28.82,28.83,9200.0,18.8849,18.8914,18.8783,18.8849,9200.0
2012-02-10 12:15:00,28.82,28.83,28.82,28.83,7000.0,18.8783,18.8849,18.8783,18.8849,7000.0
2012-02-10 12:20:00,28.83,28.85,28.83,28.84,16800.0,18.8849,18.898,18.8849,18.8914,16800.0
2012-02-10 12:25:00,28.84,28.84,28.83,28.84,8400.0,18.8914,18.8914,18.8849,18.8914,8400.0
2012-02-10 12:30:00,28.84,28.84,28.84,28.84,5000.0,18.8914,18.8914,18.8914,18.8914,5000.0
2012-02-10 12:35:00,28.84,28.86,28.83,28.85,10600.0,18.8914,18.9045,18.8849,18.898,10600.0
2012-02-10 12:40:00,28.85,28.85,28.83,28.83,90400.0,18.898,18.898,18.8849,18.8849,90400.0
2012-02-10 12:45:00,28.84,28.84,28.82,28.82,6600.0,18.8914,18.8914,18.8783,18.8783,6600.0
2012-02-10 12:50:00,28.83,28.85,28.82,28.83,70600.0,18.8849,18.898,18.8783,18.8849,70600.0
2012-02-10 12:55:00,28.83,28.85,28.83,28.85,24400.0,18.8849,18.898,18.8849,18.898,24400.0
2012-02-10 13:00:00,28.85,28.85,28.84,28.84,11600.0,18.898,18.898,18.8914,18.8914,11600.0
2012-02-10 13:05:00,28.84,28.86,28.82,28.83,14800.0,18.8914,18.9045,18.8783,18.8849,14800.0
2012-02-10 13:10:00,28.83,28.83,28.83,28.83,9400.0,18.8849,18.8849,18.8849,18.8849,9400.0
2012-02-10 13:15:00,28.83,28.83,28.82,28.82,7200.0,18.8849,18.8849,18.8783,18.8783,7200.0
2012-02-10 13:20:00,28.82,28.82,28.81,28.81,11000.0,18.8783,18.8783,18.8718,18.8718,11000.0
2012-02-10 13:25:00,28.81,28.82,28.79,28.79,10600.0,18.8718,18.8783,18.8587,18.8587,10600.0
2012-02-10 13:30:00,28.8,28.8,28.78,28.79,14800.0,18.8652,18.8652,18.8521,18.8587,14800.0
2012-02-10 13:35:00,28.79,28.8,28.76,28.79,28600.0,18.8587,18.8652,18.839,18.8587,28600.0
2012-02-10 13:40:00,28.79,28.79,28.77,28.78,26600.0,18.8587,18.8587,18.8456,18.8521,26600.0
2012-02-10 13:45:00,28.78,28.78,28.77,28.77,17400.0,18.8521,18.8521,18.8456,18.8456,17400.0
2012-02-10 13:50:00,28.77,28.78,28.75,28.77,15400.0,18.8456,18.8521,18.8325,18.8456,15400.0
2012-02-10 13:55:00,28.77,28.77,28.75,28.75,18400.0,18.8456,18.8456,18.8325,18.8325,18400.0
2012-02-10 14:00:00,28.75,28.75,28.75,28.75,29000.0,18.8325,18.8325,18.8325,18.8325,29000.0
2012-02-10 14:05:00,28.75,28.75,28.7,28.7,99000.0,18.8325,18.8325,18.7997,18.7997,99000.0
2012-02-10 14:10:00,28.7,28.71,28.7,28.71,7400.0,18.7997,18.8063,18.7997,18.8063,7400.0
2012-02-10 14:15:00,28.71,28.71,28.68,28.7,66600.0,18.8063,18.8063,18.7866,18.7997,66600.0
2012-02-10 14:20:00,28.7,28.71,28.69,28.69,68600.0,18.7997,18.8063,18.7932,18.7932,68600.0
2012-02-10 14:25:00,28.7,28.71,28.68,28.71,63200.0,18.7997,18.8063,18.7866,18.8063,63200.0
2012-02-10 14:30:00,28.71,28.71,28.7,28.71,24200.0,18.8063,18.8063,18.7997,18.8063,24200.0
2012-02-10 14:35:00,28.71,28.71,28.69,28.71,29400.0,18.8063,18.8063,18.7932,18.8063,29400.0
2012-02-10 14:40:00,28.71,28.71,28.69,28.71,24800.0,18.8063,18.8063,18.7932,18.8063,24800.0
2012-02-10 14:45:00,28.72,28.72,28.7,28.7,21400.0,18.8128,18.8128,18.7997,18.7997,21400.0
2012-02-10 14:50:00,28.71,28.71,28.7,28.71,28400.0,18.8063,18.8063,18.7997,18.8063,28400.0
2012-02-10 14:55:00,28.71,28.73,28.71,28.72,70600.0,18.8063,18.8194,18.8063,18.8128,70600.0
2012-02-10 15:00:00,28.72,28.73,28.71,28.73,52000.0,18.8128,18.8194,18.8063,18.8194,52000.0
2012-02-10 15:05:00,28.72,28.73,28.71,28.73,26000.0,18.8128,18.8194,18.8063,18.8194,26000.0
2012-02-10 15:10:00,28.73,28.75,28.72,28.75,42400.0,18.8194,18.8325,18.8128,18.8325,42400.0
2012-02-10 15:15:00,28.75,28.77,28.75,28.77,58600.0,18.8325,18.8456,18.8325,18.8456,58600.0
2012-02-10 15:20:00,28.76,28.77,28.75,28.77,14400.0,18.839,18.8456,18.8325,18.8456,14400.0
2012-02-10 15:25:00,28.77,28.77,28.74,28.77,68200.0,18.8456,18.8456,18.8259,18.8456,68200.0
2012-02-10 15:30:00,28.77,28.77,28.72,28.73,82200.0,18.8456,18.8456,18.8128,18.8194,82200.0
2012-02-10 15:35:00,28.72,28.74,28.72,28.74,56800.0,18.8128,18.8259,18.8128,18.8259,56800.0
2012-02-10 15:40:00,28.74,28.75,28.73,28.75,63400.0,18.8259,18.8325,18.8194,18.8325,63400.0
2012-02-10 15:45:00,28.75,28.79,28.72,28.72,119600.0,18.8325,18.8587,18.8128,18.8128,119600.0
2012-02-10 15:50:00,28.73,28.73,28.72,28.72,67600.0,18.8194,18.8194,18.8128,18.8128,67600.0
2012-02-10 15:55:00,28.73,28.77,28.72,28.75,133400.0,18.8194,18.8456,18.8128,18.8325,133400.0
2012-02-13 09:30:00,28.92,29.08,28.92,28.98,68000.0,18.9438,19.0486,18.9438,18.9831,68000.0
2012-02-13 09:35:00,28.97,28.97,28.89,28.89,20800.0,18.9766,18.9766,18.9242,18.9242,20800.0
2012-02-13 09:40:00,28.89,28.93,28.89,28.9,17800.0,18.9242,18.9504,18.9242,18.9307,17800.0
2012-02-13 09:45:00,28.89,28.91,28.89,28.9,32000.0,18.9242,18.9373,18.9242,18.9307,32000.0
2012-02-13 09:50:00,28.9,28.9,28.85,28.85,14600.0,18.9307,18.9307,18.898,18.898,14600.0
2012-02-13 09:55:00,28.84,28.86,28.82,28.82,13600.0,18.8914,18.9045,18.8783,18.8783,13600.0
2012-02-13 10:00:00,28.83,28.86,28.82,28.84,14600.0,18.8849,18.9045,18.8783,18.8914,14600.0
2012-02-13 10:05:00,28.84,28.85,28.82,28.82,18200.0,18.8914,18.898,18.8783,18.8783,18200.0
2012-02-13 10:10:00,28.82,28.82,28.78,28.79,9600.0,18.8783,18.8783,18.8521,18.8587,9600.0
2012-02-13 10:15:00,28.79,28.8,28.78,28.8,7400.0,18.8587,18.8652,18.8521,18.8652,7400.0
2012-02-13 10:20:00,28.8,28.81,28.79,28.8,12800.0,18.8652,18.8718,18.8587,18.8652,12800.0
2012-02-13 10:25:00,28.8,28.84,28.8,28.83,34800.0,18.8652,18.8914,18.8652,18.8849,34800.0
2012-02-13 10:30:00,28.83,28.85,28.82,28.82,11200.0,18.8849,18.898,18.8783,18.8783,11200.0
2012-02-13 10:35:00,28.82,28.84,28.82,28.83,10200.0,18.8783,18.8914,18.8783,18.8849,10200.0
2012-02-13 10:40:00,28.84,28.84,28.83,28.84,9600.0,18.8914,18.8914,18.8849,18.8914,9600.0
2012-02-13 10:45:00,28.84,28.84,28.82,28.83,12200.0,18.8914,18.8914,18.8783,18.8849,12200.0
2012-02-13 10:50:00,28.84,28.88,28.84,28.88,19200.0,18.8914,18.9176,18.8914,18.9176,19200.0
2012-02-13 10:55:00,28.88,28.88,28.86,28.86,12400.0,18.9176,18.9176,18.9045,18.9045,12400.0
2012-02-13 11:00:00,28.86,28.87,28.85,28.86,27800.0,18.9045,18.9111,18.898,18.9045,27800.0
2012-02-13 11:05:00,28.86,28.93,28.86,28.93,36400.0,18.9045,18.9504,18.9045,18.9504,36400.0
2012-02-13 11:10:00,28.92,28.93,28.9,28.9,25200.0,18.9438,18.9504,18.9307,18.9307,25200.0
2012-02-13 11:15:00,28.89,28.89,28.85,28.88,34200.0,18.9242,18.9242,18.898,18.9176,34200.0
2012-02-13 11:20:00,28.89,28.9,28.88,28.89,28600.0,18.9242,18.9307,18.9176,18.9242,28600.0
2012-02-13 11:25:00,28.89,28.9,28.85,28.85,61200.0,18.9242,18.9307,18.898,18.898,61200.0
2012-02-13 11:30:00,28.86,28.9,28.86,28.89,9000.0,18.9045,18.9307,18.9045,18.9242,9000.0
2012-02-13 11:35:00,28.9,28.9,28.88,28.89,20400.0,18.9307,18.9307,18.9176,18.9242,20400.0
2012-02-13 11:40:00,28.89,28.9,28.87,28.87,9800.0,18.9242,18.9307,18.9111,18.9111,9800.0
2012-02-13 11:45:00,28.88,28.9,28.88,28.88,17400.0,18.9176,18.9307,18.9176,18.9176,17400.0
2012-02-13 11:50:00,28.88,28.88,28.87,28.88,5800.0,18.9176,18.9176,18.9111,18.9176,5800.0
2012-02-13 11:55:00,28.87,28.9,28.86,28.9,13800.0,18.9111,18.9307,18.9045,18.9307,13800.0
2012-02-13 12:00:00,28.9,28.9,28.89,28.89,10000.0,18.9307,18.9307,18.9242,18.9242,10000.0
2012-02-13 12:05:00,28.89,28.89,28.86,28.86,13000.0,18.9242,18.9242,18.9045,18.9045,13000.0
2012-02-13 12:10:00,28.86,28.86,28.83,28.83,15800.0,18.9045,18.9045,18.8849,18.8849,15800.0
2012-02-13 12:15:00,28.84,28.84,28.83,28.83,10400.0,18.8914,18.8914,18.8849,18.8849,10400.0
2012-02-13 12:20:00,28.83,28.83,28.82,28.82,6800.0,18.8849,18.8849,18.8783,18.8783,6800.0
2012-02-13 12:25:00,28.82,28.84,28.82,28.84,14000.0,18.8783,18.8914,18.8783,18.8914,14000.0
2012-02-13 12:30:00,28.84,28.84,28.83,28.83,17400.0,18.8914,18.8914,18.8849,18.8849,17400.0
2012-02-13 12:35:00,28.83,28.83,28.81,28.82,12000.0,18.8849,18.8849,18.8718,18.8783,12000.0
2012-02-13 12:40:00,28.81,28.82,28.8,28.81,14400.0,18.8718,18.8783,18.8652,18.8718,14400.0
2012-02-13 12:45:00,28.82,28.82,28.8,28.8,16600.0,18.8783,18.8783,18.8652,18.8652,16600.0
2012-02-13 12:50:00,28.81,28.81,28.8,28.8,18200.0,18.8718,18.8718,18.8652,18.8652,18200.0
2012-02-13 12:55:00,28.8,28.81,28.8,28.81,28800.0,18.8652,18.8718,18.8652,18.8718,28800.0
2012-02-13 13:00:00,28.81,28.81,28.8,28.81,20800.0,18.8718,18.8718,18.8652,18.8718,20800.0
2012-02-13 13:05:00,28.81,28.84,28.8,28.84,10600.0,18.8718,18.8914,18.8652,18.8914,10600.0
2012-02-13 13:10:00,28.84,28.85,28.84,28.84,11800.0,18.8914,18.898,18.8914,18.8914,11800.0
2012-02-13 13:15:00,28.84,28.85,28.83,28.83,14800.0,18.8914,18.898,18.8849,18.8849,14800.0
2012-02-13 13:20:00,28.83,28.83,28.79,28.79,22200.0,18.8849,18.8849,18.8587,18.8587,22200.0
2012-02-13 13:25:00,28.79,28.8,28.79,28.8,14200.0,18.8587,18.8652,18.8587,18.8652,14200.0
2012-02-13 13:30:00,28.8,28.81,28.8,28.81,14000.0,18.8652,18.8718,18.8652,18.8718,14000.0
2012-02-13 13:35:00,28.81,28.82,28.81,28.81,14800.0,18.8718,18.8783,18.8718,18.8718,14800.0
2012-02-13 13:40:00,28.82,28.82,28.8,28.81,10200.0,18.8783,18.8783,18.8652,18.8718,10200.0
2012-02-13 13:45:00,28.81,28.81,28.8,28.8,8200.0,18.8718,18.8718,18.8652,18.8652,8200.0
2012-02-13 13:50:00,28.8,28.81,28.8,28.8,15600.0,18.8652,18.8718,18.8652,18.8652,15600.0
2012-02-13 13:55:00,28.81,28.81,28.79,28.79,23200.0,18.8718,18.8718,18.8587,18.8587,23200.0
2012-02-13 14:00:00,28.8,28.81,28.8,28.81,9800.0,18.8652,18.8718,18.8652,18.8718,9800.0
2012-02-13 14:05:00,28.81,28.81,28.79,28.8,11800.0,18.8718,18.8718,18.8587,18.8652,11800.0
2012-02-13 14:10:00,28.8,28.81,28.8,28.8,8800.0,18.8652,18.8718,18.8652,18.8652,8800.0
2012-02-13 14:15:00,28.81,28.81,28.8,28.81,28800.0,18.8718,18.8718,18.8652,18.8718,28800.0
2012-02-13 14:20:00,28.8,28.81,28.8,28.8,9400.0,18.8652,18.8718,18.8652,18.8652,9400.0
2012-02-13 14:25:00,28.8,28.81,28.79,28.79,12200.0,18.8652,18.8718,18.8587,18.8587,12200.0
2012-02-13 14:30:00,28.79,28.81,28.79,28.8,14000.0,18.8587,18.8718,18.8587,18.8652,14000.0
2012-02-13 14:35:00,28.8,28.81,28.79,28.79,28000.0,18.8652,18.8718,18.8587,18.8587,28000.0
2012-02-13 14:40:00,28.79,28.81,28.79,28.8,10600.0,18.8587,18.8718,18.8587,18.8652,10600.0
2012-02-13 14:45:00,28.81,28.81,28.8,28.8,32200.0,18.8718,18.8718,18.8652,18.8652,32200.0
2012-02-13 14:50:00,28.8,28.81,28.79,28.79,17600.0,18.8652,18.8718,18.8587,18.8587,17600.0
2012-02-13 14:55:00,28.79,28.8,28.79,28.8,12800.0,18.8587,18.8652,18.8587,18.8652,12800.0
2012-02-13 15:00:00,28.8,28.81,28.8,28.81,27000.0,18.8652,18.8718,18.8652,18.8718,27000.0
2012-02-13 15:05:00,28.81,28.81,28.79,28.8,29200.0,18.8718,18.8718,18.8587,18.8652,29200.0
2012-02-13 15:10:00,28.8,28.81,28.8,28.81,28200.0,18.8652,18.8718,18.8652,18.8718,28200.0
2012-02-13 15:15:00,28.81,28.81,28.8,28.8,16600.0,18.8718,18.8718,18.8652,18.8652,16600.0
2012-02-13 15:20:00,28.8,28.81,28.79,28.8,22600.0,18.8652,18.8718,18.8587,18.8652,22600.0
2012-02-13 15:25:00,28.8,28.8,28.75,28.75,29200.0,18.8652,18.8652,18.8325,18.8325,29200.0
2012-02-13 15:30:00,28.75,28.78,28.75,28.78,21600.0,18.8325,18.8521,18.8325,18.8521,21600.0
2012-02-13 15:35:00,28.78,28.78,28.75,28.77,36000.0,18.8521,18.8521,18.8325,18.8456,36000.0
2012-02-13 15:40:00,28.77,28.77,28.75,28.77,33000.0,18.8456,18.8456,18.8325,18.8456,33000.0
2012-02-13 15:45:00,28.77,28.78,28.75,28.75,43000.0,18.8456,18.8521,18.8325,18.8325,43000.0
2012-02-13 15:50:00,28.75,28.77,28.74,28.75,79400.0,18.8325,18.8456,18.8259,18.8325,79400.0
2012-02-13 15:55:00,28.75,28.76,28.75,28.75,70800.0,18.8325,18.839,18.8325,18.8325,70800.0
2012-02-14 09:30:00,28.67,28.75,28.67,28.74,32400.0,18.7801,18.8325,18.7801,18.8259,32400.0
2012-02-14 09:35:00,28.73,28.78,28.7,28.7,10200.0,18.8194,18.8521,18.7997,18.7997,10200.0
2012-02-14 09:40:00,28.72,28.73,28.7,28.73,14000.0,18.8128,18.8194,18.7997,18.8194,14000.0
2012-02-14 09:45:00,28.73,28.75,28.7,28.71,21000.0,18.8194,18.8325,18.7997,18.8063,21000.0
2012-02-14 09:50:00,28.7,28.73,28.69,28.69,26200.0,18.7997,18.8194,18.7932,18.7932,26200.0
2012-02-14 09:55:00,28.69,28.7,28.68,28.68,7000.0,18.7932,18.7997,18.7866,18.7866,7000.0
2012-02-14 10:00:00,28.67,28.71,28.66,28.68,13000.0,18.7801,18.8063,18.7735,18.7866,13000.0
2012-02-14 10:05:00,28.7,28.71,28.66,28.67,20000.0,18.7997,18.8063,18.7735,18.7801,20000.0
2012-02-14 10:10:00,28.67,28.69,28.65,28.65,23200.0,18.7801,18.7932,18.767,18.767,23200.0
2012-02-14 10:15:00,28.65,28.65,28.62,28.63,13000.0,18.767,18.767,18.7473,18.7539,13000.0
2012-02-14 10:20:00,28.63,28.67,28.63,28.66,12400.0,18.7539,18.7801,18.7539,18.7735,12400.0
2012-02-14 10:25:00,28.66,28.67,28.62,28.63,45000.0,18.7735,18.7801,18.7473,18.7539,45000.0
2012-02-14 10:30:00,28.63,28.66,28.61,28.65,20000.0,18.7539,18.7735,18.7408,18.767,20000.0
2012-02-14 10:35:00,28.65,28.66,28.63,28.63,13600.0,18.767,18.7735,18.7539,18.7539,13600.0
2012-02-14 10:40:00,28.63,28.65,28.61,28.63,14200.0,18.7539,18.767,18.7408,18.7539,14200.0
2012-02-14 10:45:00,28.63,28.63,28.55,28.56,29200.0,18.7539,18.7539,18.7015,18.708,29200.0
2012-02-14 10:50:00,28.56,28.61,28.55,28.6,23200.0,18.708,18.7408,18.7015,18.7342,23200.0
2012-02-14 10:55:00,28.6,28.65,28.58,28.65,12800.0,18.7342,18.767,18.7211,18.767,12800.0
2012-02-14 11:00:00,28.65,28.66,28.65,28.66,16200.0,18.767,18.7735,18.767,18.7735,16200.0
2012-02-14 11:05:00,28.66,28.68,28.66,28.68,21400.0,18.7735,18.7866,18.7735,18.7866,21400.0
2012-02-14 11:10:00,28.68,28.68,28.64,28.66,16600.0,18.7866,18.7866,18.7604,18.7735,16600.0
2012-02-14 11:15:00,28.66,28.7,28.66,28.7,26200.0,18.7735,18.7997,18.7735,18.7997,26200.0
2012-02-14 11:20:00,28.7,28.74,28.7,28.72,22000.0,18.7997,18.8259,18.7997,18.8128,22000.0
2012-02-14 11:25:00,28.72,28.72,28.7,28.71,26400.0,18.8128,18.8128,18.7997,18.8063,26400.0
2012-02-14 11:30:00,28.71,28.72,28.7,28.71,17000.0,18.8063,18.8128,18.7997,18.8063,17000.0
2012-02-14 11:35:00,28.71,28.71,28.7,28.7,10400.0,18.8063,18.8063,18.7997,18.7997,10400.0
2012-02-14 11:40:00,28.71,28.72,28.7,28.7,22000.0,18.8063,18.8128,18.7997,18.7997,22000.0
2012-02-14 11:45:00,28.7,28.73,28.7,28.72,17200.0,18.7997,18.8194,18.7997,18.8128,17200.0
2012-02-14 11:50:00,28.72,28.73,28.7,28.7,20800.0,18.8128,18.8194,18.7997,18.7997,20800.0
2012-02-14 11:55:00,28.7,28.71,28.68,28.7,10000.0,18.7997,18.8063,18.7866,18.7997,10000.0
2012-02-14 12:00:00,28.7,28.73,28.7,28.71,23600.0,18.7997,18.8194,18.7997,18.8063,23600.0
2012-02-14 12:05:00,28.7,28.71,28.7,28.71,13800.0,18.7997,18.8063,18.7997,18.8063,13800.0
2012-02-14 12:10:00,28.7,28.72,28.7,28.72,25200.0,18.7997,18.8128,18.7997,18.8128,25200.0
2012-02-14 12:15:00,28.71,28.74,28.71,28.74,24200.0,18.8063,18.8259,18.8063,18.8259,24200.0
2012-02-14 12:20:00,28.73,28.74,28.71,28.71,20000.0,18.8194,18.8259,18.8063,18.8063,20000.0
2012-02-14 12:25:00,28.71,28.73,28.71,28.73,9400.0,18.8063,18.8194,18.8063,18.8194,9400.0
2012-02-14 12:30:00,28.72,28.73,28.71,28.71,14400.0,18.8128,18.8194,18.8063,18.8063,14400.0
2012-02-14 12:35:00,28.71,28.72,28.7,28.7,20000.0,18.8063,18.8128,18.7997,18.7997,20000.0
2012-02-14 12:40:00,28.7,28.71,28.7,28.71,15600.0,18.7997,18.8063,18.7997,18.8063,15600.0
2012-02-14 12:45:00,28.72,28.72,28.7,28.7,22000.0,18.8128,18.8128,18.7997,18.7997,22000.0
2012-02-14 12:50:00,28.7,28.71,28.69,28.7,17600.0,18.7997,18.8063,18.7932,18.7997,17600.0
2012-02-14 12:55:00,28.7,28.7,28.66,28.66,15800.0,18.7997,18.7997,18.7735,18.7735,15800.0
2012-02-14 13:00:00,28.66,28.67,28.64,28.65,11000.0,18.7735,18.7801,18.7604,18.767,11000.0
2012-02-14 13:05:00,28.65,28.65,28.63,28.63,14200.0,18.767,18.767,18.7539,18.7539,14200.0
2012-02-14 13:10:00,28.63,28.65,28.63,28.65,8000.0,18.7539,18.767,18.7539,18.767,8000.0
2012-02-14 13:15:00,28.65,28.65,28.64,28.64,25000.0,18.767,18.767,18.7604,18.7604,25000.0
2012-02-14 13:20:00,28.64,28.65,28.64,28.65,9200.0,18.7604,18.767,18.7604,18.767,9200.0
2012-02-14 13:25:00,28.65,28.65,28.64,28.64,29400.0,18.767,18.767,18.7604,18.7604,29400.0
2012-02-14 13:30:00,28.64,28.65,28.63,28.65,16000.0,18.7604,18.767,18.7539,18.767,16000.0
2012-02-14 13:35:00,28.65,28.65,28.64,28.65,29400.0,18.767,18.767,18.7604,18.767,29400.0
2012-02-14 13:40:00,28.65,28.66,28.65,28.65,10600.0,18.767,18.7735,18.767,18.767,10600.0
2012-02-14 13:45:00,28.65,28.66,28.65,28.65,14800.0,18.767,18.7735,18.767,18.767,14800.0
2012-02-14 13:50:00,28.65,28.65,28.64,28.64,12200.0,18.767,18.767,18.7604,18.7604,12200.0
2012-02-14 13:55:00,28.65,28.65,28.65,28.65,5000.0,18.767,18.767,18.767,18.767,5000.0
2012-02-14 14:00:00,28.65,28.66,28.65,28.65,12400.0,18.767,18.7735,18.767,18.767,12400.0
2012-02-14 14:05:00,28.65,28.67,28.65,28.65,25000.0,18.767,18.7801,18.767,18.767,25000.0
2012-02-14 14:10:00,28.65,28.66,28.64,28.64,17000.0,18.767,18.7735,18.7604,18.7604,17000.0
2012-02-14 14:15:00,28.64,28.64,28.61,28.63,23400.0,18.7604,18.7604,18.7408,18.7539,23400.0
2012-02-14 14:20:00,28.63,28.64,28.59,28.59,21000.0,18.7539,18.7604,18.7277,18.7277,21000.0
2012-02-14 14:25:00,28.59,28.61,28.59,28.59,16400.0,18.7277,18.7408,18.7277,18.7277,16400.0
2012-02-14 14:30:00,28.59,28.61,28.58,28.61,22400.0,18.7277,18.7408,18.7211,18.7408,22400.0
2012-02-14 14:35:00,28.61,28.61,28.59,28.6,16400.0,18.7408,18.7408,18.7277,18.7342,16400.0
2012-02-14 14:40:00,28.6,28.6,28.58,28.58,14800.0,18.7342,18.7342,18.7211,18.7211,14800.0
2012-02-14 14:45:00,28.58,28.62,28.58,28.62,15600.0,18.7211,18.7473,18.7211,18.7473,15600.0
2012-02-14 14:50:00,28.62,28.65,28.62,28.64,10000.0,18.7473,18.767,18.7473,18.7604,10000.0
2012-02-14 14:55:00,28.64,28.66,28.64,28.66,14600.0,18.7604,18.7735,18.7604,18.7735,14600.0
2012-02-14 15:00:00,28.66,28.67,28.64,28.66,19000.0,18.7735,18.7801,18.7604,18.7735,19000.0
2012-02-14 15:05:00,28.66,28.66,28.64,28.65,21000.0,18.7735,18.7735,18.7604,18.767,21000.0
2012-02-14 15:10:00,28.65,28.65,28.65,28.65,17400.0,18.767,18.767,18.767,18.767,17400.0
2012-02-14 15:15:00,28.64,28.64,28.61,28.61,29000.0,18.7604,18.7604,18.7408,18.7408,29000.0
2012-02-14 15:20:00,28.61,28.61,28.55,28.56,162400.0,18.7408,18.7408,18.7015,18.708,162400.0
2012-02-14 15:25:00,28.56,28.57,28.56,28.57,30400.0,18.708,18.7146,18.708,18.7146,30400.0
2012-02-14 15:30:00,28.57,28.61,28.56,28.6,92600.0,18.7146,18.7408,18.708,18.7342,92600.0
2012-02-14 15:35:00,28.6,28.65,28.6,28.65,139400.0,18.7342,18.767,18.7342,18.767,139400.0
2012-02-14 15:40:00,28.65,28.72,28.65,28.7,77400.0,18.767,18.8128,18.767,18.7997,77400.0
2012-02-14 15:45:00,28.71,28.77,28.71,28.77,87400.0,18.8063,18.8456,18.8063,18.8456,87400.0
2012-02-14 15:50:00,28.77,28.79,28.7,28.72,90200.0,18.8456,18.8587,18.7997,18.8128,90200.0
2012-02-14 15:55:00,28.72,28.74,28.7,28.74,144200.0,18.8128,18.8259,18.7997,18.8259,144200.0
2012-02-15 09:30:00,28.73,28.83,28.68,28.81,73400.0,18.8194,18.8849,18.7866,18.8718,73400.0
2012-02-15 09:35:00,28.83,28.83,28.63,28.7,29800.0,18.8849,18.8849,18.7539,18.7997,29800.0
2012-02-15 09:40:00,28.68,28.8,28.66,28.8,30000.0,18.7866,18.8652,18.7735,18.8652,30000.0
2012-02-15 09:45:00,28.79,28.86,28.75,28.86,124400.0,18.8587,18.9045,18.8325,18.9045,124400.0
2012-02-15 09:50:00,28.86,28.91,28.74,28.77,80000.0,18.9045,18.9373,18.8259,18.8456,80000.0
2012-02-15 09:55:00,28.76,28.77,28.71,28.74,35000.0,18.839,18.8456,18.8063,18.8259,35000.0
2012-02-15 10:00:00,28.75,28.75,28.67,28.7,40000.0,18.8325,18.8325,18.7801,18.7997,40000.0
2012-02-15 10:05:00,28.71,28.75,28.69,28.73,28800.0,18.8063,18.8325,18.7932,18.8194,28800.0
2012-02-15 10:10:00,28.72,28.74,28.7,28.74,32400.0,18.8128,18.8259,18.7997,18.8259,32400.0
2012-02-15 10:15:00,28.74,28.74,28.68,28.69,22600.0,18.8259,18.8259,18.7866,18.7932,22600.0
2012-02-15 10:20:00,28.7,28.77,28.7,28.77,29000.0,18.7997,18.8456,18.7997,18.8456,29000.0
2012-02-15 10:25:00,28.76,28.78,28.75,28.78,38600.0,18.839,18.8521,18.8325,18.8521,38600.0
2012-02-15 10:30:00,28.78,28.8,28.76,28.77,20600.0,18.8521,18.8652,18.839,18.8456,20600.0
2012-02-15 10:35:00,28.79,28.83,28.78,28.83,27000.0,18.8587,18.8849,18.8521,18.8849,27000.0
2012-02-15 10:40:00,28.83,28.91,28.83,28.91,25000.0,18.8849,18.9373,18.8849,18.9373,25000.0
2012-02-15 10:45:00,28.91,28.95,28.91,28.93,22600.0,18.9373,18.9635,18.9373,18.9504,22600.0
2012-02-15 10:50:00,28.93,28.93,28.91,28.93,24600.0,18.9504,18.9504,18.9373,18.9504,24600.0
2012-02-15 10:55:00,28.93,28.95,28.91,28.91,37000.0,18.9504,18.9635,18.9373,18.9373,37000.0
2012-02-15 11:00:00,28.91,28.93,28.87,28.89,22400.0,18.9373,18.9504,18.9111,18.9242,22400.0
2012-02-15 11:05:00,28.89,28.95,28.89,28.95,18000.0,18.9242,18.9635,18.9242,18.9635,18000.0
2012-02-15 11:10:00,28.95,28.95,28.93,28.95,17800.0,18.9635,18.9635,18.9504,18.9635,17800.0
2012-02-15 11:15:00,28.95,29.0,28.95,28.99,39000.0,18.9635,18.9962,18.9635,18.9897,39000.0
2012-02-15 11:20:00,29.0,29.0,28.97,28.97,18800.0,18.9962,18.9962,18.9766,18.9766,18800.0
2012-02-15 11:25:00,28.97,29.0,28.97,29.0,8000.0,18.9766,18.9962,18.9766,18.9962,8000.0
2012-02-15 11:30:00,29.0,29.0,28.96,28.96,29600.0,18.9962,18.9962,18.97,18.97,29600.0
2012-02-15 11:35:00,28.96,28.96,28.94,28.95,21000.0,18.97,18.97,18.9569,18.9635,21000.0
2012-02-15 11:40:00,28.95,29.0,28.95,29.0,30800.0,18.9635,18.9962,18.9635,18.9962,30800.0
2012-02-15 11:45:00,28.99,29.0,28.98,28.99,22000.0,18.9897,18.9962,18.9831,18.9897,22000.0
2012-02-15 11:50:00,28.99,29.0,28.98,29.0,16400.0,18.9897,18.9962,18.9831,18.9962,16400.0
2012-02-15 11:55:00,29.01,29.02,29.0,29.02,11600.0,19.0028,19.0093,18.9962,19.0093,11600.0
2012-02-15 12:00:00,29.02,29.02,28.99,29.01,26600.0,19.0093,19.0093,18.9897,19.0028,26600.0
2012-02-15 12:05:00,29.01,29.02,29.01,29.02,13000.0,19.0028,19.0093,19.0028,19.0093,13000.0
2012-02-15 12:10:00,29.02,29.02,28.99,29.0,35400.0,19.0093,19.0093,18.9897,18.9962,35400.0
2012-02-15 12:15:00,29.01,29.02,29.01,29.02,6600.0,19.0028,19.0093,19.0028,19.0093,6600.0
2012-02-15 12:20:00,29.02,29.03,29.02,29.02,10600.0,19.0093,19.0159,19.0093,19.0093,10600.0
2012-02-15 12:25:00,29.01,29.03,29.0,29.0,44200.0,19.0028,19.0159,18.9962,18.9962,44200.0
2012-02-15 12:30:00,29.0,29.0,28.96,28.97,59200.0,18.9962,18.9962,18.97,18.9766,59200.0
2012-02-15 12:35:00,28.97,28.99,28.96,28.99,14800.0,18.9766,18.9897,18.97,18.9897,14800.0
2012-02-15 12:40:00,28.98,29.0,28.98,28.98,9800.0,18.9831,18.9962,18.9831,18.9831,9800.0
2012-02-15 12:45:00,28.98,28.98,28.96,28.96,20400.0,18.9831,18.9831,18.97,18.97,20400.0
2012-02-15 12:50:00,28.96,28.96,28.93,28.93,15800.0,18.97,18.97,18.9504,18.9504,15800.0
2012-02-15 12:55:00,28.93,28.93,28.91,28.93,14800.0,18.9504,18.9504,18.9373,18.9504,14800.0
2012-02-15 13:00:00,28.93,28.96,28.91,28.95,32000.0,18.9504,18.97,18.9373,18.9635,32000.0
2012-02-15 13:05:00,28.95,28.95,28.93,28.94,6600.0,18.9635,18.9635,18.9504,18.9569,6600.0
2012-02-15 13:10:00,28.94,28.94,28.92,28.92,6600.0,18.9569,18.9569,18.9438,18.9438,6600.0
2012-02-15 13:15:00,28.93,28.94,28.93,28.93,9400.0,18.9504,18.9569,18.9504,18.9504,9400.0
2012-02-15 13:20:00,28.94,28.94,28.92,28.93,14000.0,18.9569,18.9569,18.9438,18.9504,14000.0
2012-02-15 13:25:00,28.93,28.93,28.91,28.91,21800.0,18.9504,18.9504,18.9373,18.9373,21800.0
2012-02-15 13:30:00,28.92,28.93,28.91,28.93,17000.0,18.9438,18.9504,18.9373,18.9504,17000.0
2012-02-15 13:35:00,28.92,28.94,28.91,28.93,38000.0,18.9438,18.9569,18.9373,18.9504,38000.0
2012-02-15 13:40:00,28.93,28.93,28.9,28.92,19200.0,18.9504,18.9504,18.9307,18.9438,19200.0
2012-02-15 13:45:00,28.92,28.92,28.88,28.89,9800.0,18.9438,18.9438,18.9176,18.9242,9800.0
2012-02-15 13:50:00,28.89,28.89,28.86,28.87,5600.0,18.9242,18.9242,18.9045,18.9111,5600.0
2012-02-15 13:55:00,28.88,28.88,28.86,28.88,9800.0,18.9176,18.9176,18.9045,18.9176,9800.0
2012-02-15 14:00:00,28.89,28.9,28.83,28.84,20200.0,18.9242,18.9307,18.8849,18.8914,20200.0
2012-02-15 14:05:00,28.84,28.84,28.82,28.83,10000.0,18.8914,18.8914,18.8783,18.8849,10000.0
2012-02-15 14:10:00,28.84,28.84,28.81,28.82,20400.0,18.8914,18.8914,18.8718,18.8783,20400.0
2012-02-15 14:15:00,28.82,28.83,28.79,28.79,27200.0,18.8783,18.8849,18.8587,18.8587,27200.0
2012-02-15 14:20:00,28.79,28.85,28.79,28.85,11600.0,18.8587,18.898,18.8587,18.898,11600.0
2012-02-15 14:25:00,28.85,28.89,28.84,28.86,22000.0,18.898,18.9242,18.8914,18.9045,22000.0
2012-02-15 14:30:00,28.87,28.87,28.83,28.83,21200.0,18.9111,18.9111,18.8849,18.8849,21200.0
2012-02-15 14:35:00,28.83,28.84,28.82,28.82,18400.0,18.8849,18.8914,18.8783,18.8783,18400.0
2012-02-15 14:40:00,28.83,28.85,28.82,28.84,13400.0,18.8849,18.898,18.8783,18.8914,13400.0
2012-02-15 14:45:00,28.83,28.85,28.81,28.84,25000.0,18.8849,18.898,18.8718,18.8914,25000.0
2012-02-15 14:50:00,28.84,28.86,28.83,28.83,7800.0,18.8914,18.9045,18.8849,18.8849,7800.0
2012-02-15 14:55:00,28.83,28.84,28.75,28.75,18400.0,18.8849,18.8914,18.8325,18.8325,18400.0
2012-02-15 15:00:00,28.75,28.75,28.7,28.7,21800.0,18.8325,18.8325,18.7997,18.7997,21800.0
2012-02-15 15:05:00,28.7,28.73,28.69,28.72,24400.0,18.7997,18.8194,18.7932,18.8128,24400.0
2012-02-15 15:10:00,28.73,28.73,28.71,28.72,19200.0,18.8194,18.8194,18.8063,18.8128,19200.0
2012-02-15 15:15:00,28.72,28.74,28.71,28.72,18000.0,18.8128,18.8259,18.8063,18.8128,18000.0
2012-02-15 15:20:00,28.73,28.74,28.71,28.72,15000.0,18.8194,18.8259,18.8063,18.8128,15000.0
2012-02-15 15:25:00,28.72,28.75,28.72,28.74,14000.0,18.8128,18.8325,18.8128,18.8259,14000.0
2012-02-15 15:30:00,28.73,28.75,28.72,28.72,29600.0,18.8194,18.8325,18.8128,18.8128,29600.0
2012-02-15 15:35:00,28.72,28.72,28.69,28.7,71000.0,18.8128,18.8128,18.7932,18.7997,71000.0
2012-02-15 15:40:00,28.7,28.73,28.69,28.72,52400.0,18.7997,18.8194,18.7932,18.8128,52400.0
2012-02-15 15:45:00,28.71,28.74,28.7,28.71,120000.0,18.8063,18.8259,18.7997,18.8063,120000.0
2012-02-15 15:50:00,28.71,28.76,28.71,28.74,118200.0,18.8063,18.839,18.8063,18.8259,118200.0
2012-02-15 15:55:00,28.74,28.75,28.72,28.73,146400.0,18.8259,18.8325,18.8128,18.8194,146400.0
2012-02-16 09:30:00,28.81,28.98,28.75,28.94,56800.0,18.8718,18.9831,18.8325,18.9569,56800.0
2012-02-16 09:35:00,28.94,28.94,28.77,28.77,26400.0,18.9569,18.9569,18.8456,18.8456,26400.0
2012-02-16 09:40:00,28.77,28.95,28.77,28.91,20000.0,18.8456,18.9635,18.8456,18.9373,20000.0
2012-02-16 09:45:00,28.93,28.93,28.86,28.89,33400.0,18.9504,18.9504,18.9045,18.9242,33400.0
2012-02-16 09:50:00,28.89,28.89,28.83,28.83,35200.0,18.9242,18.9242,18.8849,18.8849,35200.0
2012-02-16 09:55:00,28.83,28.9,28.82,28.88,30400.0,18.8849,18.9307,18.8783,18.9176,30400.0
2012-02-16 10:00:00,28.9,28.93,28.86,28.87,24600.0,18.9307,18.9504,18.9045,18.9111,24600.0
2012-02-16 10:05:00,28.87,28.9,28.87,28.89,25800.0,18.9111,18.9307,18.9111,18.9242,25800.0
2012-02-16 10:10:00,28.9,28.92,28.89,28.9,33200.0,18.9307,18.9438,18.9242,18.9307,33200.0
2012-02-16 10:15:00,28.9,28.96,28.9,28.96,25600.0,18.9307,18.97,18.9307,18.97,25600.0
2012-02-16 10:20:00,28.96,29.0,28.95,28.99,22800.0,18.97,18.9962,18.9635,18.9897,22800.0
2012-02-16 10:25:00,28.99,29.03,28.97,29.02,25200.0,18.9897,19.0159,18.9766,19.0093,25200.0
2012-02-16 10:30:00,29.03,29.05,29.03,29.05,20200.0,19.0159,19.029,19.0159,19.029,20200.0
2012-02-16 10:35:00,29.04,29.09,29.04,29.09,26600.0,19.0224,19.0552,19.0224,19.0552,26600.0
2012-02-16 10:40:00,29.09,29.09,29.05,29.06,33600.0,19.0552,19.0552,19.029,19.0355,33600.0
2012-02-16 10:45:00,29.07,29.08,29.04,29.04,18400.0,19.0421,19.0486,19.0224,19.0224,18400.0
2012-02-16 10:50:00,29.05,29.05,29.02,29.03,51000.0,19.029,19.029,19.0093,19.0159,51000.0
2012-02-16 10:55:00,29.02,29.03,28.96,28.96,36200.0,19.0093,19.0159,18.97,18.97,36200.0
2012-02-16 11:00:00,28.97,28.98,28.96,28.98,17600.0,18.9766,18.9831,18.97,18.9831,17600.0
2012-02-16 11:05:00,28.98,28.98,28.94,28.94,31200.0,18.9831,18.9831,18.9569,18.9569,31200.0
2012-02-16 11:10:00,28.93,28.98,28.93,28.98,25800.0,18.9504,18.9831,18.9504,18.9831,25800.0
2012-02-16 11:15:00,28.98,28.99,28.97,28.98,11400.0,18.9831,18.9897,18.9766,18.9831,11400.0
2012-02-16 11:20:00,28.98,28.98,28.97,28.98,14600.0,18.9831,18.9831,18.9766,18.9831,14600.0
2012-02-16 11:25:00,28.98,29.0,28.97,29.0,20000.0,18.9831,18.9962,18.9766,18.9962,20000.0
2012-02-16 11:30:00,29.0,29.04,29.0,29.04,10000.0,18.9962,19.0224,18.9962,19.0224,10000.0
2012-02-16 11:35:00,29.04,29.1,29.04,29.1,11800.0,19.0224,19.0617,19.0224,19.0617,11800.0
2012-02-16 11:40:00,29.1,29.11,29.09,29.09,11200.0,19.0617,19.0683,19.0552,19.0552,11200.0
2012-02-16 11:45:00,29.08,29.09,29.07,29.07,12200.0,19.0486,19.0552,19.0421,19.0421,12200.0
2012-02-16 11:50:00,29.07,29.07,29.05,29.05,27000.0,19.0421,19.0421,19.029,19.029,27000.0
2012-02-16 11:55:00,29.06,29.06,29.04,29.04,32400.0,19.0355,19.0355,19.0224,19.0224,32400.0
2012-02-16 12:00:00,29.05,29.06,29.04,29.04,12600.0,19.029,19.0355,19.0224,19.0224,12600.0
2012-02-16 12:05:00,29.04,29.04,29.02,29.03,11800.0,19.0224,19.0224,19.0093,19.0159,11800.0
2012-02-16 12:10:00,29.04,29.05,29.0,29.02,21600.0,19.0224,19.029,18.9962,19.0093,21600.0
2012-02-16 12:15:00,29.01,29.02,28.99,28.99,14400.0,19.0028,19.0093,18.9897,18.9897,14400.0
2012-02-16 12:20:00,29.0,29.04,28.99,29.03,18400.0,18.9962,19.0224,18.9897,19.0159,18400.0
2012-02-16 12:25:00,29.03,29.03,28.97,28.97,30400.0,19.0159,19.0159,18.9766,18.9766,30400.0
2012-02-16 12:30:00,28.97,29.0,28.96,29.0,24000.0,18.9766,18.9962,18.97,18.9962,24000.0
2012-02-16 12:35:00,29.0,29.02,29.0,29.02,12800.0,18.9962,19.0093,18.9962,19.0093,12800.0
2012-02-16 12:40:00,29.01,29.02,28.98,28.98,27600.0,19.0028,19.0093,18.9831,18.9831,27600.0
2012-02-16 12:45:00,28.98,28.98,28.96,28.97,21400.0,18.9831,18.9831,18.97,18.9766,21400.0
2012-02-16 12:50:00,28.97,28.97,28.96,28.97,7200.0,18.9766,18.9766,18.97,18.9766,7200.0
2012-02-16 12:55:00,28.97,28.98,28.97,28.98,14600.0,18.9766,18.9831,18.9766,18.9831,14600.0
2012-02-16 13:00:00,28.98,28.99,28.98,28.98,26600.0,18.9831,18.9897,18.9831,18.9831,26600.0
2012-02-16 13:05:00,28.98,28.98,28.96,28.96,15400.0,18.9831,18.9831,18.97,18.97,15400.0
2012-02-16 13:10:00,28.96,28.99,28.96,28.98,24600.0,18.97,18.9897,18.97,18.9831,24600.0
2012-02-16 13:15:00,28.99,28.99,28.97,28.97,6400.0,18.9897,18.9897,18.9766,18.9766,6400.0
2012-02-16 13:20:00,28.97,28.97,28.96,28.96,10600.0,18.9766,18.9766,18.97,18.97,10600.0
2012-02-16 13:25:00,28.97,28.97,28.96,28.97,16000.0,18.9766,18.9766,18.97,18.9766,16000.0
2012-02-16 13:30:00,28.97,28.97,28.96,28.96,7600.0,18.9766,18.9766,18.97,18.97,7600.0
2012-02-16 13:35:00,28.97,28.98,28.96,28.97,18200.0,18.9766,18.9831,18.97,18.9766,18200.0
2012-02-16 13:40:00,28.97,28.97,28.96,28.96,10200.0,18.9766,18.9766,18.97,18.97,10200.0
2012-02-16 13:45:00,28.96,28.99,28.96,28.98,38200.0,18.97,18.9897,18.97,18.9831,38200.0
2012-02-16 13:50:00,28.99,28.99,28.97,28.98,21600.0,18.9897,18.9897,18.9766,18.9831,21600.0
2012-02-16 13:55:00,28.98,28.98,28.96,28.96,18000.0,18.9831,18.9831,18.97,18.97,18000.0
2012-02-16 14:00:00,28.97,28.97,28.95,28.95,8800.0,18.9766,18.9766,18.9635,18.9635,8800.0
2012-02-16 14:05:00,28.95,28.95,28.92,28.93,15000.0,18.9635,18.9635,18.9438,18.9504,15000.0
2012-02-16 14:10:00,28.92,28.93,28.92,28.93,31600.0,18.9438,18.9504,18.9438,18.9504,31600.0
2012-02-16 14:15:00,28.93,28.96,28.93,28.96,13600.0,18.9504,18.97,18.9504,18.97,13600.0
2012-02-16 14:20:00,28.95,29.0,28.95,28.98,46000.0,18.9635,18.9962,18.9635,18.9831,46000.0
2012-02-16 14:25:00,28.98,29.02,28.97,28.97,73200.0,18.9831,19.0093,18.9766,18.9766,73200.0
2012-02-16 14:30:00,28.97,28.97,28.96,28.97,16600.0,18.9766,18.9766,18.97,18.9766,16600.0
2012-02-16 14:35:00,28.97,28.97,28.97,28.97,20800.0,18.9766,18.9766,18.9766,18.9766,20800.0
2012-02-16 14:40:00,28.97,28.97,28.96,28.96,22800.0,18.9766,18.9766,18.97,18.97,22800.0
2012-02-16 14:45:00,28.96,28.97,28.96,28.97,33800.0,18.97,18.9766,18.97,18.9766,33800.0
2012-02-16 14:50:00,28.97,28.99,28.97,28.99,78600.0,18.9766,18.9897,18.9766,18.9897,78600.0
2012-02-16 14:55:00,28.99,29.0,28.99,29.0,21800.0,18.9897,18.9962,18.9897,18.9962,21800.0
2012-02-16 15:00:00,29.0,29.01,29.0,29.0,22000.0,18.9962,19.0028,18.9962,18.9962,22000.0
2012-02-16 15:05:00,29.0,29.02,29.0,29.0,13600.0,18.9962,19.0093,18.9962,18.9962,13600.0
2012-02-16 15:10:00,29.0,29.0,28.99,29.0,19800.0,18.9962,18.9962,18.9897,18.9962,19800.0
2012-02-16 15:15:00,29.0,29.0,29.0,29.0,19200.0,18.9962,18.9962,18.9962,18.9962,19200.0
2012-02-16 15:20:00,29.0,29.0,28.97,28.97,19400.0,18.9962,18.9962,18.9766,18.9766,19400.0
2012-02-16 15:25:00,28.97,28.97,28.95,28.97,25600.0,18.9766,18.9766,18.9635,18.9766,25600.0
2012-02-16 15:30:00,28.96,28.98,28.96,28.97,56400.0,18.97,18.9831,18.97,18.9766,56400.0
2012-02-16 15:35:00,28.98,28.98,28.97,28.97,45000.0,18.9831,18.9831,18.9766,18.9766,45000.0
2012-02-16 15:40:00,28.97,29.0,28.97,29.0,54200.0,18.9766,18.9962,18.9766,18.9962,54200.0
2012-02-16 15:45:00,29.0,29.05,29.0,29.0,108200.0,18.9962,19.029,18.9962,18.9962,108200.0
2012-02-16 15:50:00,29.0,29.03,29.0,29.02,84000.0,18.9962,19.0159,18.9962,19.0093,84000.0
2012-02-16 15:55:00,29.02,29.02,28.98,28.98,104400.0,19.0093,19.0093,18.9831,18.9831,104400.0
2012-02-17 09:30:00,29.17,29.26,29.17,29.23,362600.0,19.1076,19.1666,19.1076,19.1469,362600.0
2012-02-17 09:35:00,29.22,29.25,29.18,29.22,14000.0,19.1404,19.16,19.1141,19.1404,14000.0
2012-02-17 09:40:00,29.24,29.27,29.23,29.26,15000.0,19.1535,19.1731,19.1469,19.1666,15000.0
2012-02-17 09:45:00,29.26,29.27,29.17,29.19,40800.0,19.1666,19.1731,19.1076,19.1207,40800.0
2012-02-17 09:50:00,29.18,29.21,29.16,29.17,19600.0,19.1141,19.1338,19.101,19.1076,19600.0
2012-02-17 09:55:00,29.17,29.17,29.15,29.16,6800.0,19.1076,19.1076,19.0945,19.101,6800.0
2012-02-17 10:00:00,29.15,29.15,29.1,29.11,58200.0,19.0945,19.0945,19.0617,19.0683,58200.0
2012-02-17 10:05:00,29.12,29.12,29.1,29.1,31400.0,19.0748,19.0748,19.0617,19.0617,31400.0
2012-02-17 10:10:00,29.11,29.11,29.1,29.1,34400.0,19.0683,19.0683,19.0617,19.0617,34400.0
2012-02-17 10:15:00,29.1,29.1,29.07,29.07,16200.0,19.0617,19.0617,19.0421,19.0421,16200.0
2012-02-17 10:20:00,29.07,29.07,29.06,29.06,30000.0,19.0421,19.0421,19.0355,19.0355,30000.0
2012-02-17 10:25:00,29.07,29.08,29.06,29.07,7800.0,19.0421,19.0486,19.0355,19.0421,7800.0
2012-02-17 10:30:00,29.07,29.09,29.07,29.09,13200.0,19.0421,19.0552,19.0421,19.0552,13200.0
2012-02-17 10:35:00,29.09,29.09,29.06,29.06,26000.0,19.0552,19.0552,19.0355,19.0355,26000.0
2012-02-17 10:40:00,29.06,29.08,29.03,29.05,47600.0,19.0355,19.0486,19.0159,19.029,47600.0
2012-02-17 10:45:00,29.05,29.07,29.05,29.07,10800.0,19.029,19.0421,19.029,19.0421,10800.0
2012-02-17 10:50:00,29.07,29.09,29.06,29.08,12000.0,19.0421,19.0552,19.0355,19.0486,12000.0
2012-02-17 10:55:00,29.08,29.1,29.06,29.1,10200.0,19.0486,19.0617,19.0355,19.0617,10200.0
2012-02-17 11:00:00,29.1,29.11,29.08,29.11,12000.0,19.0617,19.0683,19.0486,19.0683,12000.0
2012-02-17 11:05:00,29.11,29.15,29.11,29.15,12400.0,19.0683,19.0945,19.0683,19.0945,12400.0
2012-02-17 11:10:00,29.15,29.17,29.15,29.16,26200.0,19.0945,19.1076,19.0945,19.101,26200.0
2012-02-17 11:15:00,29.16,29.18,29.16,29.18,13600.0,19.101,19.1141,19.101,19.1141,13600.0
2012-02-17 11:20:00,29.18,29.19,29.17,29.18,8000.0,19.1141,19.1207,19.1076,19.1141,8000.0
2012-02-17 11:25:00,29.18,29.2,29.18,29.2,9200.0,19.1141,19.1272,19.1141,19.1272,9200.0
2012-02-17 11:30:00,29.2,29.25,29.2,29.24,13800.0,19.1272,19.16,19.1272,19.1535,13800.0
2012-02-17 11:35:00,29.24,29.24,29.22,29.23,16800.0,19.1535,19.1535,19.1404,19.1469,16800.0
2012-02-17 11:40:00,29.23,29.25,29.23,29.24,7400.0,19.1469,19.16,19.1469,19.1535,7400.0
2012-02-17 11:45:00,29.24,29.24,29.22,29.22,21200.0,19.1535,19.1535,19.1404,19.1404,21200.0
2012-02-17 11:50:00,29.22,29.22,29.2,29.2,9000.0,19.1404,19.1404,19.1272,19.1272,9000.0
2012-02-17 11:55:00,29.2,29.2,29.2,29.2,7000.0,19.1272,19.1272,19.1272,19.1272,7000.0
2012-02-17 12:00:00,29.2,29.2,29.18,29.18,11800.0,19.1272,19.1272,19.1141,19.1141,11800.0
2012-02-17 12:05:00,29.18,29.18,29.15,29.15,15000.0,19.1141,19.1141,19.0945,19.0945,15000.0
2012-02-17 12:10:00,29.15,29.16,29.14,29.14,7400.0,19.0945,19.101,19.0879,19.0879,7400.0
2012-02-17 12:15:00,29.14,29.14,29.12,29.14,9800.0,19.0879,19.0879,19.0748,19.0879,9800.0
2012-02-17 12:20:00,29.15,29.16,29.15,29.16,10600.0,19.0945,19.101,19.0945,19.101,10600.0
2012-02-17 12:25:00,29.16,29.23,29.16,29.23,46200.0,19.101,19.1469,19.101,19.1469,46200.0
2012-02-17 12:30:00,29.23,29.29,29.22,29.25,57000.0,19.1469,19.1862,19.1404,19.16,57000.0
2012-02-17 12:35:00,29.25,29.31,29.25,29.31,17000.0,19.16,19.1993,19.16,19.1993,17000.0
2012-02-17 12:40:00,29.31,29.31,29.27,29.28,13000.0,19.1993,19.1993,19.1731,19.1797,13000.0
2012-02-17 12:45:00,29.28,29.28,29.26,29.27,9600.0,19.1797,19.1797,19.1666,19.1731,9600.0
2012-02-17 12:50:00,29.26,29.27,29.24,29.27,18200.0,19.1666,19.1731,19.1535,19.1731,18200.0
2012-02-17 12:55:00,29.27,29.27,29.23,29.24,15400.0,19.1731,19.1731,19.1469,19.1535,15400.0
2012-02-17 13:00:00,29.24,29.25,29.24,29.24,9600.0,19.1535,19.16,19.1535,19.1535,9600.0
2012-02-17 13:05:00,29.24,29.25,29.24,29.24,5400.0,19.1535,19.16,19.1535,19.1535,5400.0
2012-02-17 13:10:00,29.24,29.25,29.24,29.25,21800.0,19.1535,19.16,19.1535,19.16,21800.0
2012-02-17 13:15:00,29.25,29.28,29.25,29.27,10800.0,19.16,19.1797,19.16,19.1731,10800.0
2012-02-17 13:20:00,29.27,29.28,29.27,29.28,9000.0,19.1731,19.1797,19.1731,19.1797,9000.0
2012-02-17 13:25:00,29.28,29.28,29.27,29.27,7200.0,19.1797,19.1797,19.1731,19.1731,7200.0
2012-02-17 13:30:00,29.27,29.29,29.27,29.29,14200.0,19.1731,19.1862,19.1731,19.1862,14200.0
2012-02-17 13:35:00,29.29,29.3,29.29,29.3,7400.0,19.1862,19.1928,19.1862,19.1928,7400.0
2012-02-17 13:40:00,29.3,29.3,29.28,29.28,9200.0,19.1928,19.1928,19.1797,19.1797,9200.0
2012-02-17 13:45:00,29.28,29.28,29.27,29.28,8000.0,19.1797,19.1797,19.1731,19.1797,8000.0
2012-02-17 13:50:00,29.28,29.3,29.28,29.29,12600.0,19.1797,19.1928,19.1797,19.1862,12600.0
2012-02-17 13:55:00,29.29,29.29,29.27,29.28,22200.0,19.1862,19.1862,19.1731,19.1797,22200.0
2012-02-17 14:00:00,29.28,29.29,29.28,29.29,10400.0,19.1797,19.1862,19.1797,19.1862,10400.0
2012-02-17 14:05:00,29.28,29.29,29.28,29.29,9600.0,19.1797,19.1862,19.1797,19.1862,9600.0
2012-02-17 14:10:00,29.29,29.29,29.28,29.28,10000.0,19.1862,19.1862,19.1797,19.1797,10000.0
2012-02-17 14:15:00,29.28,29.28,29.26,29.26,15800.0,19.1797,19.1797,19.1666,19.1666,15800.0
2012-02-17 14:20:00,29.25,29.25,29.25,29.25,11600.0,19.16,19.16,19.16,19.16,11600.0
2012-02-17 14:25:00,29.25,29.25,29.24,29.24,9800.0,19.16,19.16,19.1535,19.1535,9800.0
2012-02-17 14:30:00,29.24,29.27,29.24,29.26,15800.0,19.1535,19.1731,19.1535,19.1666,15800.0
2012-02-17 14:35:00,29.26,29.26,29.25,29.25,8600.0,19.1666,19.1666,19.16,19.16,8600.0
2012-02-17 14:40:00,29.25,29.25,29.22,29.22,20400.0,19.16,19.16,19.1404,19.1404,20400.0
2012-02-17 14:45:00,29.22,29.22,29.2,29.2,13200.0,19.1404,19.1404,19.1272,19.1272,13200.0
2012-02-17 14:50:00,29.2,29.2,29.19,29.2,9400.0,19.1272,19.1272,19.1207,19.1272,9400.0
2012-02-17 14:55:00,29.19,29.19,29.17,29.18,14800.0,19.1207,19.1207,19.1076,19.1141,14800.0
2012-02-17 15:00:00,29.18,29.18,29.16,29.16,15800.0,19.1141,19.1141,19.101,19.101,15800.0
2012-02-17 15:05:00,29.16,29.17,29.15,29.16,37600.0,19.101,19.1076,19.0945,19.101,37600.0
2012-02-17 15:10:00,29.15,29.16,29.14,29.16,23200.0,19.0945,19.101,19.0879,19.101,23200.0
2012-02-17 15:15:00,29.16,29.16,29.15,29.16,19000.0,19.101,19.101,19.0945,19.101,19000.0
2012-02-17 15:20:00,29.15,29.18,29.15,29.18,51400.0,19.0945,19.1141,19.0945,19.1141,51400.0
2012-02-17 15:25:00,29.18,29.18,29.17,29.18,27800.0,19.1141,19.1141,19.1076,19.1141,27800.0
2012-02-17 15:30:00,29.18,29.18,29.17,29.18,27800.0,19.1141,19.1141,19.1076,19.1141,27800.0
2012-02-17 15:35:00,29.17,29.18,29.16,29.18,35400.0,19.1076,19.1141,19.101,19.1141,35400.0
2012-02-17 15:40:00,29.18,29.18,29.16,29.16,39000.0,19.1141,19.1141,19.101,19.101,39000.0
2012-02-17 15:45:00,29.17,29.2,29.16,29.19,40800.0,19.1076,19.1272,19.101,19.1207,40800.0
2012-02-17 15:50:00,29.19,29.2,29.17,29.19,49800.0,19.1207,19.1272,19.1076,19.1207,49800.0
2012-02-17 15:55:00,29.18,29.18,29.16,29.17,97200.0,19.1141,19.1141,19.101,19.1076,97200.0
2012-02-21 09:30:00,29.28,29.28,29.18,29.23,35600.0,19.1797,19.1797,19.1141,19.1469,35600.0
2012-02-21 09:35:00,29.22,29.25,29.21,29.24,13000.0,19.1404,19.16,19.1338,19.1535,13000.0
2012-02-21 09:40:00,29.24,29.27,29.24,29.25,3400.0,19.1535,19.1731,19.1535,19.16,3400.0
2012-02-21 09:45:00,29.25,29.25,29.22,29.23,62200.0,19.16,19.16,19.1404,19.1469,62200.0
2012-02-21 09:50:00,29.23,29.23,29.17,29.18,18400.0,19.1469,19.1469,19.1076,19.1141,18400.0
2012-02-21 09:55:00,29.18,29.18,29.14,29.14,17600.0,19.1141,19.1141,19.0879,19.0879,17600.0
2012-02-21 10:00:00,29.14,29.16,29.11,29.16,26000.0,19.0879,19.101,19.0683,19.101,26000.0
2012-02-21 10:05:00,29.16,29.16,29.11,29.11,16400.0,19.101,19.101,19.0683,19.0683,16400.0
2012-02-21 10:10:00,29.1,29.11,29.09,29.1,20600.0,19.0617,19.0683,19.0552,19.0617,20600.0
2012-02-21 10:15:00,29.1,29.12,29.09,29.09,24800.0,19.0617,19.0748,19.0552,19.0552,24800.0
2012-02-21 10:20:00,29.09,29.13,29.09,29.13,21200.0,19.0552,19.0814,19.0552,19.0814,21200.0
2012-02-21 10:25:00,29.13,29.14,29.12,29.13,5400.0,19.0814,19.0879,19.0748,19.0814,5400.0
2012-02-21 10:30:00,29.12,29.13,29.08,29.08,18600.0,19.0748,19.0814,19.0486,19.0486,18600.0
2012-02-21 10:35:00,29.08,29.1,29.07,29.1,14000.0,19.0486,19.0617,19.0421,19.0617,14000.0
2012-02-21 10:40:00,29.1,29.14,29.1,29.14,17800.0,19.0617,19.0879,19.0617,19.0879,17800.0
2012-02-21 10:45:00,29.14,29.16,29.14,29.15,13800.0,19.0879,19.101,19.0879,19.0945,13800.0
2012-02-21 10:50:00,29.15,29.15,29.13,29.13,11000.0,19.0945,19.0945,19.0814,19.0814,11000.0
2012-02-21 10:55:00,29.13,29.15,29.12,29.15,10400.0,19.0814,19.0945,19.0748,19.0945,10400.0
2012-02-21 11:00:00,29.15,29.15,29.14,29.14,8200.0,19.0945,19.0945,19.0879,19.0879,8200.0
2012-02-21 11:05:00,29.14,29.14,29.12,29.13,10600.0,19.0879,19.0879,19.0748,19.0814,10600.0
2012-02-21 11:10:00,29.14,29.14,29.11,29.11,15800.0,19.0879,19.0879,19.0683,19.0683,15800.0
2012-02-21 11:15:00,29.11,29.15,29.11,29.15,38400.0,19.0683,19.0945,19.0683,19.0945,38400.0
2012-02-21 11:20:00,29.15,29.15,29.11,29.11,51200.0,19.0945,19.0945,19.0683,19.0683,51200.0
2012-02-21 11:25:00,29.11,29.14,29.11,29.14,10000.0,19.0683,19.0879,19.0683,19.0879,10000.0
2012-02-21 11:30:00,29.14,29.14,29.12,29.14,28000.0,19.0879,19.0879,19.0748,19.0879,28000.0
2012-02-21 11:35:00,29.14,29.14,29.13,29.13,16600.0,19.0879,19.0879,19.0814,19.0814,16600.0
2012-02-21 11:40:00,29.14,29.14,29.12,29.12,17600.0,19.0879,19.0879,19.0748,19.0748,17600.0
2012-02-21 11:45:00,29.12,29.13,29.11,29.12,21400.0,19.0748,19.0814,19.0683,19.0748,21400.0
2012-02-21 11:50:00,29.12,29.13,29.12,29.13,24000.0,19.0748,19.0814,19.0748,19.0814,24000.0
2012-02-21 11:55:00,29.13,29.13,29.12,29.12,15400.0,19.0814,19.0814,19.0748,19.0748,15400.0
2012-02-21 12:00:00,29.12,29.16,29.12,29.15,38200.0,19.0748,19.101,19.0748,19.0945,38200.0
2012-02-21 12:05:00,29.15,29.16,29.14,29.14,11400.0,19.0945,19.101,19.0879,19.0879,11400.0
2012-02-21 12:10:00,29.14,29.15,29.13,29.15,14600.0,19.0879,19.0945,19.0814,19.0945,14600.0
2012-02-21 12:15:00,29.15,29.17,29.13,29.13,61200.0,19.0945,19.1076,19.0814,19.0814,61200.0
2012-02-21 12:20:00,29.13,29.14,29.13,29.14,17800.0,19.0814,19.0879,19.0814,19.0879,17800.0
2012-02-21 12:25:00,29.14,29.16,29.14,29.16,7200.0,19.0879,19.101,19.0879,19.101,7200.0
2012-02-21 12:30:00,29.16,29.18,29.16,29.18,7800.0,19.101,19.1141,19.101,19.1141,7800.0
2012-02-21 12:35:00,29.18,29.18,29.17,29.17,10000.0,19.1141,19.1141,19.1076,19.1076,10000.0
2012-02-21 12:40:00,29.17,29.18,29.16,29.18,21200.0,19.1076,19.1141,19.101,19.1141,21200.0
2012-02-21 12:45:00,29.17,29.18,29.17,29.17,24400.0,19.1076,19.1141,19.1076,19.1076,24400.0
2012-02-21 12:50:00,29.17,29.18,29.16,29.17,39800.0,19.1076,19.1141,19.101,19.1076,39800.0
2012-02-21 12:55:00,29.17,29.17,29.16,29.17,4600.0,19.1076,19.1076,19.101,19.1076,4600.0
2012-02-21 13:00:00,29.17,29.17,29.16,29.17,13000.0,19.1076,19.1076,19.101,19.1076,13000.0
2012-02-21 13:05:00,29.16,29.17,29.13,29.13,26400.0,19.101,19.1076,19.0814,19.0814,26400.0
2012-02-21 13:10:00,29.13,29.14,29.13,29.13,16200.0,19.0814,19.0879,19.0814,19.0814,16200.0
2012-02-21 13:15:00,29.13,29.15,29.13,29.15,8600.0,19.0814,19.0945,19.0814,19.0945,8600.0
2012-02-21 13:20:00,29.15,29.16,29.12,29.13,26200.0,19.0945,19.101,19.0748,19.0814,26200.0
2012-02-21 13:25:00,29.13,29.13,29.11,29.11,7200.0,19.0814,19.0814,19.0683,19.0683,7200.0
2012-02-21 13:30:00,29.11,29.12,29.1,29.12,17600.0,19.0683,19.0748,19.0617,19.0748,17600.0
2012-02-21 13:35:00,29.13,29.14,29.13,29.14,4800.0,19.0814,19.0879,19.0814,19.0879,4800.0
2012-02-21 13:40:00,29.14,29.14,29.11,29.13,16600.0,19.0879,19.0879,19.0683,19.0814,16600.0
2012-02-21 13:45:00,29.13,29.16,29.13,29.15,11400.0,19.0814,19.101,19.0814,19.0945,11400.0
2012-02-21 13:50:00,29.15,29.17,29.15,29.17,11400.0,19.0945,19.1076,19.0945,19.1076,11400.0
2012-02-21 13:55:00,29.16,29.16,29.15,29.15,7800.0,19.101,19.101,19.0945,19.0945,7800.0
2012-02-21 14:00:00,29.15,29.15,29.13,29.14,7800.0,19.0945,19.0945,19.0814,19.0879,7800.0
2012-02-21 14:05:00,29.14,29.15,29.13,29.14,8400.0,19.0879,19.0945,19.0814,19.0879,8400.0
2012-02-21 14:10:00,29.14,29.14,29.12,29.14,21000.0,19.0879,19.0879,19.0748,19.0879,21000.0
2012-02-21 14:15:00,29.14,29.14,29.13,29.14,6400.0,19.0879,19.0879,19.0814,19.0879,6400.0
2012-02-21 14:20:00,29.14,29.14,29.13,29.14,12400.0,19.0879,19.0879,19.0814,19.0879,12400.0
2012-02-21 14:25:00,29.14,29.16,29.14,29.16,10400.0,19.0879,19.101,19.0879,19.101,10400.0
2012-02-21 14:30:00,29.16,29.17,29.15,29.17,15400.0,19.101,19.1076,19.0945,19.1076,15400.0
2012-02-21 14:35:00,29.17,29.17,29.11,29.11,30600.0,19.1076,19.1076,19.0683,19.0683,30600.0
2012-02-21 14:40:00,29.11,29.12,29.1,29.1,14600.0,19.0683,19.0748,19.0617,19.0617,14600.0
2012-02-21 14:45:00,29.11,29.11,29.1,29.11,13800.0,19.0683,19.0683,19.0617,19.0683,13800.0
2012-02-21 14:50:00,29.11,29.11,29.06,29.07,25600.0,19.0683,19.0683,19.0355,19.0421,25600.0
2012-02-21 14:55:00,29.06,29.07,29.05,29.06,28400.0,19.0355,19.0421,19.029,19.0355,28400.0
2012-02-21 15:00:00,29.06,29.06,29.05,29.06,17000.0,19.0355,19.0355,19.029,19.0355,17000.0
2012-02-21 15:05:00,29.06,29.06,29.04,29.04,13200.0,19.0355,19.0355,19.0224,19.0224,13200.0
2012-02-21 15:10:00,29.05,29.05,29.04,29.05,19800.0,19.029,19.029,19.0224,19.029,19800.0
2012-02-21 15:15:00,29.05,29.06,29.04,29.06,13400.0,19.029,19.0355,19.0224,19.0355,13400.0
2012-02-21 15:20:00,29.06,29.07,29.05,29.05,26400.0,19.0355,19.0421,19.029,19.029,26400.0
2012-02-21 15:25:00,29.05,29.05,29.02,29.05,28800.0,19.029,19.029,19.0093,19.029,28800.0
2012-02-21 15:30:00,29.05,29.07,29.04,29.06,34200.0,19.029,19.0421,19.0224,19.0355,34200.0
2012-02-21 15:35:00,29.06,29.08,29.06,29.08,66600.0,19.0355,19.0486,19.0355,19.0486,66600.0
2012-02-21 15:40:00,29.08,29.09,29.07,29.07,67000.0,19.0486,19.0552,19.0421,19.0421,67000.0
2012-02-21 15:45:00,29.08,29.09,29.07,29.09,122000.0,19.0486,19.0552,19.0421,19.0552,122000.0
2012-02-21 15:50:00,29.09,29.11,29.08,29.11,115600.0,19.0552,19.0683,19.0486,19.0683,115600.0
2012-02-21 15:55:00,29.11,29.11,29.1,29.11,117600.0,19.0683,19.0683,19.0617,19.0683,117600.0
2012-02-22 09:30:00,29.07,29.25,29.07,29.25,64800.0,19.0421,19.16,19.0421,19.16,64800.0
2012-02-22 09:35:00,29.24,29.31,29.17,29.17,20000.0,19.1535,19.1993,19.1076,19.1076,20000.0
2012-02-22 09:40:00,29.17,29.17,29.11,29.13,21600.0,19.1076,19.1076,19.0683,19.0814,21600.0
2012-02-22 09:45:00,29.13,29.14,29.11,29.14,23800.0,19.0814,19.0879,19.0683,19.0879,23800.0
2012-02-22 09:50:00,29.14,29.15,29.09,29.09,16400.0,19.0879,19.0945,19.0552,19.0552,16400.0
2012-02-22 09:55:00,29.09,29.09,29.05,29.06,11800.0,19.0552,19.0552,19.029,19.0355,11800.0
2012-02-22 10:00:00,29.06,29.07,29.0,29.04,41800.0,19.0355,19.0421,18.9962,19.0224,41800.0
2012-02-22 10:05:00,29.04,29.06,29.03,29.05,11000.0,19.0224,19.0355,19.0159,19.029,11000.0
2012-02-22 10:10:00,29.06,29.14,29.05,29.11,26000.0,19.0355,19.0879,19.029,19.0683,26000.0
2012-02-22 10:15:00,29.11,29.16,29.11,29.13,19400.0,19.0683,19.101,19.0683,19.0814,19400.0
2012-02-22 10:20:00,29.12,29.14,29.11,29.13,29000.0,19.0748,19.0879,19.0683,19.0814,29000.0
2012-02-22 10:25:00,29.13,29.13,29.1,29.11,21200.0,19.0814,19.0814,19.0617,19.0683,21200.0
2012-02-22 10:30:00,29.11,29.12,29.1,29.11,16000.0,19.0683,19.0748,19.0617,19.0683,16000.0
2012-02-22 10:35:00,29.11,29.11,29.1,29.1,16400.0,19.0683,19.0683,19.0617,19.0617,16400.0
2012-02-22 10:40:00,29.11,29.13,29.11,29.11,24000.0,19.0683,19.0814,19.0683,19.0683,24000.0
2012-02-22 10:45:00,29.11,29.14,29.11,29.13,16400.0,19.0683,19.0879,19.0683,19.0814,16400.0
2012-02-22 10:50:00,29.14,29.15,29.11,29.13,40600.0,19.0879,19.0945,19.0683,19.0814,40600.0
2012-02-22 10:55:00,29.13,29.13,29.05,29.07,15200.0,19.0814,19.0814,19.029,19.0421,15200.0
2012-02-22 11:00:00,29.07,29.07,29.05,29.07,7400.0,19.0421,19.0421,19.029,19.0421,7400.0
2012-02-22 11:05:00,29.07,29.09,29.07,29.08,13800.0,19.0421,19.0552,19.0421,19.0486,13800.0
2012-02-22 11:10:00,29.08,29.09,29.07,29.07,20800.0,19.0486,19.0552,19.0421,19.0421,20800.0
2012-02-22 11:15:00,29.08,29.08,29.06,29.06,13600.0,19.0486,19.0486,19.0355,19.0355,13600.0
2012-02-22 11:20:00,29.05,29.05,29.02,29.02,7000.0,19.029,19.029,19.0093,19.0093,7000.0
2012-02-22 11:25:00,29.02,29.03,29.01,29.03,10600.0,19.0093,19.0159,19.0028,19.0159,10600.0
2012-02-22 11:30:00,29.03,29.07,29.03,29.07,13400.0,19.0159,19.0421,19.0159,19.0421,13400.0
2012-02-22 11:35:00,29.07,29.08,29.05,29.06,23200.0,19.0421,19.0486,19.029,19.0355,23200.0
2012-02-22 11:40:00,29.07,29.08,29.0,29.03,23400.0,19.0421,19.0486,18.9962,19.0159,23400.0
2012-02-22 11:45:00,29.03,29.05,29.03,29.05,8800.0,19.0159,19.029,19.0159,19.029,8800.0
2012-02-22 11:50:00,29.04,29.06,29.03,29.06,18400.0,19.0224,19.0355,19.0159,19.0355,18400.0
2012-02-22 11:55:00,29.06,29.08,29.06,29.08,17400.0,19.0355,19.0486,19.0355,19.0486,17400.0
2012-02-22 12:00:00,29.08,29.08,29.07,29.07,6200.0,19.0486,19.0486,19.0421,19.0421,6200.0
2012-02-22 12:05:00,29.07,29.08,29.06,29.08,5200.0,19.0421,19.0486,19.0355,19.0486,5200.0
2012-02-22 12:10:00,29.08,29.08,29.06,29.08,37200.0,19.0486,19.0486,19.0355,19.0486,37200.0
2012-02-22 12:15:00,29.07,29.08,29.07,29.07,7000.0,19.0421,19.0486,19.0421,19.0421,7000.0
2012-02-22 12:20:00,29.08,29.11,29.08,29.1,7400.0,19.0486,19.0683,19.0486,19.0617,7400.0
2012-02-22 12:25:00,29.1,29.11,29.09,29.11,4800.0,19.0617,19.0683,19.0552,19.0683,4800.0
2012-02-22 12:30:00,29.11,29.11,29.1,29.11,20200.0,19.0683,19.0683,19.0617,19.0683,20200.0
2012-02-22 12:35:00,29.11,29.11,29.1,29.11,13400.0,19.0683,19.0683,19.0617,19.0683,13400.0
2012-02-22 12:40:00,29.11,29.11,29.11,29.11,3600.0,19.0683,19.0683,19.0683,19.0683,3600.0
2012-02-22 12:45:00,29.11,29.12,29.11,29.12,11800.0,19.0683,19.0748,19.0683,19.0748,11800.0
2012-02-22 12:50:00,29.13,29.17,29.13,29.16,11200.0,19.0814,19.1076,19.0814,19.101,11200.0
2012-02-22 12:55:00,29.16,29.17,29.16,29.17,7600.0,19.101,19.1076,19.101,19.1076,7600.0
2012-02-22 13:00:00,29.17,29.18,29.17,29.17,12400.0,19.1076,19.1141,19.1076,19.1076,12400.0
2012-02-22 13:05:00,29.18,29.2,29.17,29.19,19600.0,19.1141,19.1272,19.1076,19.1207,19600.0
2012-02-22 13:10:00,29.2,29.21,29.17,29.17,22400.0,19.1272,19.1338,19.1076,19.1076,22400.0
2012-02-22 13:15:00,29.17,29.19,29.17,29.18,36400.0,19.1076,19.1207,19.1076,19.1141,36400.0
2012-02-22 13:20:00,29.18,29.21,29.18,29.2,10000.0,19.1141,19.1338,19.1141,19.1272,10000.0
2012-02-22 13:25:00,29.2,29.21,29.2,29.2,14600.0,19.1272,19.1338,19.1272,19.1272,14600.0
2012-02-22 13:30:00,29.2,29.22,29.2,29.2,9600.0,19.1272,19.1404,19.1272,19.1272,9600.0
2012-02-22 13:35:00,29.2,29.21,29.19,29.21,4400.0,19.1272,19.1338,19.1207,19.1338,4400.0
2012-02-22 13:40:00,29.21,29.21,29.18,29.18,7200.0,19.1338,19.1338,19.1141,19.1141,7200.0
2012-02-22 13:45:00,29.18,29.18,29.17,29.18,9200.0,19.1141,19.1141,19.1076,19.1141,9200.0
2012-02-22 13:50:00,29.18,29.2,29.18,29.2,8800.0,19.1141,19.1272,19.1141,19.1272,8800.0
2012-02-22 13:55:00,29.2,29.2,29.18,29.18,11600.0,19.1272,19.1272,19.1141,19.1141,11600.0
2012-02-22 14:00:00,29.19,29.2,29.18,29.19,16400.0,19.1207,19.1272,19.1141,19.1207,16400.0
2012-02-22 14:05:00,29.19,29.22,29.18,29.22,69400.0,19.1207,19.1404,19.1141,19.1404,69400.0
2012-02-22 14:10:00,29.22,29.22,29.22,29.22,12600.0,19.1404,19.1404,19.1404,19.1404,12600.0
2012-02-22 14:15:00,29.22,29.25,29.22,29.24,30200.0,19.1404,19.16,19.1404,19.1535,30200.0
2012-02-22 14:20:00,29.24,29.24,29.23,29.23,8600.0,19.1535,19.1535,19.1469,19.1469,8600.0
2012-02-22 14:25:00,29.23,29.24,29.23,29.24,12000.0,19.1469,19.1535,19.1469,19.1535,12000.0
2012-02-22 14:30:00,29.25,29.25,29.2,29.2,83800.0,19.16,19.16,19.1272,19.1272,83800.0
2012-02-22 14:35:00,29.2,29.2,29.16,29.17,20400.0,19.1272,19.1272,19.101,19.1076,20400.0
2012-02-22 14:40:00,29.17,29.18,29.17,29.18,5400.0,19.1076,19.1141,19.1076,19.1141,5400.0
2012-02-22 14:45:00,29.18,29.2,29.18,29.18,5000.0,19.1141,19.1272,19.1141,19.1141,5000.0
2012-02-22 14:50:00,29.18,29.19,29.18,29.18,6200.0,19.1141,19.1207,19.1141,19.1141,6200.0
2012-02-22 14:55:00,29.18,29.18,29.17,29.18,15600.0,19.1141,19.1141,19.1076,19.1141,15600.0
2012-02-22 15:00:00,29.18,29.21,29.17,29.21,15600.0,19.1141,19.1338,19.1076,19.1338,15600.0
2012-02-22 15:05:00,29.21,29.21,29.18,29.18,17400.0,19.1338,19.1338,19.1141,19.1141,17400.0
2012-02-22 15:10:00,29.18,29.21,29.18,29.21,11200.0,19.1141,19.1338,19.1141,19.1338,11200.0
2012-02-22 15:15:00,29.21,29.21,29.18,29.18,10800.0,19.1338,19.1338,19.1141,19.1141,10800.0
2012-02-22 15:20:00,29.17,29.18,29.17,29.17,12800.0,19.1076,19.1141,19.1076,19.1076,12800.0
2012-02-22 15:25:00,29.17,29.18,29.15,29.15,21600.0,19.1076,19.1141,19.0945,19.0945,21600.0
2012-02-22 15:30:00,29.16,29.16,29.15,29.16,9600.0,19.101,19.101,19.0945,19.101,9600.0
2012-02-22 15:35:00,29.15,29.18,29.15,29.18,23000.0,19.0945,19.1141,19.0945,19.1141,23000.0
2012-02-22 15:40:00,29.18,29.18,29.14,29.15,84000.0,19.1141,19.1141,19.0879,19.0945,84000.0
2012-02-22 15:45:00,29.15,29.17,29.1,29.1,76200.0,19.0945,19.1076,19.0617,19.0617,76200.0
2012-02-22 15:50:00,29.11,29.12,29.08,29.1,120400.0,19.0683,19.0748,19.0486,19.0617,120400.0
2012-02-22 15:55:00,29.1,29.14,29.1,29.13,96600.0,19.0617,19.0879,19.0617,19.0814,96600.0
2012-02-23 09:30:00,29.05,29.09,28.96,28.96,39800.0,19.029,19.0552,18.97,18.97,39800.0
2012-02-23 09:35:00,28.96,29.09,28.96,29.08,22000.0,18.97,19.0552,18.97,19.0486,22000.0
2012-02-23 09:40:00,29.08,29.08,28.97,28.97,40400.0,19.0486,19.0486,18.9766,18.9766,40400.0
2012-02-23 09:45:00,28.97,29.01,28.93,28.97,34200.0,18.9766,19.0028,18.9504,18.9766,34200.0
2012-02-23 09:50:00,28.97,29.04,28.97,29.04,18000.0,18.9766,19.0224,18.9766,19.0224,18000.0
2012-02-23 09:55:00,29.04,29.04,28.6,28.86,489200.0,19.0224,19.0224,18.7342,18.9045,489200.0
2012-02-23 10:00:00,28.87,28.93,28.84,28.89,58600.0,18.9111,18.9504,18.8914,18.9242,58600.0
2012-02-23 10:05:00,28.89,28.9,28.82,28.86,62000.0,18.9242,18.9307,18.8783,18.9045,62000.0
2012-02-23 10:10:00,28.85,28.86,28.8,28.81,29800.0,18.898,18.9045,18.8652,18.8718,29800.0
2012-02-23 10:15:00,28.81,28.83,28.74,28.78,36000.0,18.8718,18.8849,18.8259,18.8521,36000.0
2012-02-23 10:20:00,28.78,28.8,28.77,28.77,22400.0,18.8521,18.8652,18.8456,18.8456,22400.0
2012-02-23 10:25:00,28.77,28.78,28.75,28.77,57200.0,18.8456,18.8521,18.8325,18.8456,57200.0
2012-02-23 10:30:00,28.77,28.77,28.73,28.74,20600.0,18.8456,18.8456,18.8194,18.8259,20600.0
2012-02-23 10:35:00,28.75,28.76,28.72,28.75,34200.0,18.8325,18.839,18.8128,18.8325,34200.0
2012-02-23 10:40:00,28.75,28.76,28.73,28.73,20600.0,18.8325,18.839,18.8194,18.8194,20600.0
2012-02-23 10:45:00,28.73,28.77,28.73,28.77,26600.0,18.8194,18.8456,18.8194,18.8456,26600.0
2012-02-23 10:50:00,28.76,28.78,28.75,28.77,61000.0,18.839,18.8521,18.8325,18.8456,61000.0
2012-02-23 10:55:00,28.77,28.78,28.74,28.77,63000.0,18.8456,18.8521,18.8259,18.8456,63000.0
2012-02-23 11:00:00,28.77,28.78,28.76,28.76,24600.0,18.8456,18.8521,18.839,18.839,24600.0
2012-02-23 11:05:00,28.76,28.77,28.72,28.75,38200.0,18.839,18.8456,18.8128,18.8325,38200.0
2012-02-23 11:10:00,28.75,28.78,28.75,28.75,27600.0,18.8325,18.8521,18.8325,18.8325,27600.0
2012-02-23 11:15:00,28.75,28.78,28.75,28.75,27400.0,18.8325,18.8521,18.8325,18.8325,27400.0
2012-02-23 11:20:00,28.75,28.78,28.75,28.77,28800.0,18.8325,18.8521,18.8325,18.8456,28800.0
2012-02-23 11:25:00,28.76,28.78,28.75,28.77,46800.0,18.839,18.8521,18.8325,18.8456,46800.0
2012-02-23 11:30:00,28.77,28.78,28.76,28.77,22200.0,18.8456,18.8521,18.839,18.8456,22200.0
2012-02-23 11:35:00,28.77,28.78,28.76,28.77,26000.0,18.8456,18.8521,18.839,18.8456,26000.0
2012-02-23 11:40:00,28.77,28.77,28.67,28.67,57800.0,18.8456,18.8456,18.7801,18.7801,57800.0
2012-02-23 11:45:00,28.67,28.72,28.66,28.72,20800.0,18.7801,18.8128,18.7735,18.8128,20800.0
2012-02-23 11:50:00,28.72,28.74,28.72,28.73,27400.0,18.8128,18.8259,18.8128,18.8194,27400.0
2012-02-23 11:55:00,28.73,28.74,28.71,28.72,26400.0,18.8194,18.8259,18.8063,18.8128,26400.0
2012-02-23 12:00:00,28.72,28.72,28.7,28.7,29600.0,18.8128,18.8128,18.7997,18.7997,29600.0
2012-02-23 12:05:00,28.71,28.73,28.7,28.73,26400.0,18.8063,18.8194,18.7997,18.8194,26400.0
2012-02-23 12:10:00,28.73,28.73,28.71,28.71,26400.0,18.8194,18.8194,18.8063,18.8063,26400.0
2012-02-23 12:15:00,28.71,28.74,28.7,28.74,30800.0,18.8063,18.8259,18.7997,18.8259,30800.0
2012-02-23 12:20:00,28.74,28.74,28.71,28.73,32400.0,18.8259,18.8259,18.8063,18.8194,32400.0
2012-02-23 12:25:00,28.73,28.73,28.71,28.71,22200.0,18.8194,18.8194,18.8063,18.8063,22200.0
2012-02-23 12:30:00,28.71,28.73,28.7,28.71,30800.0,18.8063,18.8194,18.7997,18.8063,30800.0
2012-02-23 12:35:00,28.71,28.73,28.71,28.72,13800.0,18.8063,18.8194,18.8063,18.8128,13800.0
2012-02-23 12:40:00,28.72,28.73,28.72,28.73,27800.0,18.8128,18.8194,18.8128,18.8194,27800.0
2012-02-23 12:45:00,28.73,28.73,28.72,28.72,25400.0,18.8194,18.8194,18.8128,18.8128,25400.0
2012-02-23 12:50:00,28.73,28.73,28.72,28.72,17000.0,18.8194,18.8194,18.8128,18.8128,17000.0
2012-02-23 12:55:00,28.72,28.74,28.72,28.74,24400.0,18.8128,18.8259,18.8128,18.8259,24400.0
2012-02-23 13:00:00,28.74,28.78,28.74,28.77,18000.0,18.8259,18.8521,18.8259,18.8456,18000.0
2012-02-23 13:05:00,28.78,28.78,28.77,28.77,20200.0,18.8521,18.8521,18.8456,18.8456,20200.0
2012-02-23 13:10:00,28.77,28.77,28.74,28.74,26200.0,18.8456,18.8456,18.8259,18.8259,26200.0
2012-02-23 13:15:00,28.74,28.75,28.74,28.75,12600.0,18.8259,18.8325,18.8259,18.8325,12600.0
2012-02-23 13:20:00,28.74,28.75,28.73,28.74,29200.0,18.8259,18.8325,18.8194,18.8259,29200.0
2012-02-23 13:25:00,28.73,28.73,28.71,28.71,26400.0,18.8194,18.8194,18.8063,18.8063,26400.0
2012-02-23 13:30:00,28.71,28.72,28.7,28.72,63800.0,18.8063,18.8128,18.7997,18.8128,63800.0
2012-02-23 13:35:00,28.72,28.74,28.72,28.74,12800.0,18.8128,18.8259,18.8128,18.8259,12800.0
2012-02-23 13:40:00,28.74,28.77,28.74,28.77,18600.0,18.8259,18.8456,18.8259,18.8456,18600.0
2012-02-23 13:45:00,28.77,28.77,28.75,28.77,26400.0,18.8456,18.8456,18.8325,18.8456,26400.0
2012-02-23 13:50:00,28.77,28.81,28.77,28.81,21400.0,18.8456,18.8718,18.8456,18.8718,21400.0
2012-02-23 13:55:00,28.81,28.82,28.8,28.81,20800.0,18.8718,18.8783,18.8652,18.8718,20800.0
2012-02-23 14:00:00,28.81,28.83,28.8,28.8,21800.0,18.8718,18.8849,18.8652,18.8652,21800.0
2012-02-23 14:05:00,28.8,28.8,28.79,28.8,20600.0,18.8652,18.8652,18.8587,18.8652,20600.0
2012-02-23 14:10:00,28.8,28.82,28.8,28.81,13200.0,18.8652,18.8783,18.8652,18.8718,13200.0
2012-02-23 14:15:00,28.82,28.82,28.79,28.81,20600.0,18.8783,18.8783,18.8587,18.8718,20600.0
2012-02-23 14:20:00,28.81,28.82,28.8,28.8,27200.0,18.8718,18.8783,18.8652,18.8652,27200.0
2012-02-23 14:25:00,28.8,28.81,28.8,28.8,29000.0,18.8652,18.8718,18.8652,18.8652,29000.0
2012-02-23 14:30:00,28.81,28.81,28.78,28.78,49400.0,18.8718,18.8718,18.8521,18.8521,49400.0
2012-02-23 14:35:00,28.78,28.84,28.78,28.83,23800.0,18.8521,18.8914,18.8521,18.8849,23800.0
2012-02-23 14:40:00,28.84,28.84,28.8,28.8,29600.0,18.8914,18.8914,18.8652,18.8652,29600.0
2012-02-23 14:45:00,28.8,28.81,28.8,28.8,18800.0,18.8652,18.8718,18.8652,18.8652,18800.0
2012-02-23 14:50:00,28.8,28.82,28.8,28.82,35800.0,18.8652,18.8783,18.8652,18.8783,35800.0
2012-02-23 14:55:00,28.82,28.82,28.79,28.79,32000.0,18.8783,18.8783,18.8587,18.8587,32000.0
2012-02-23 15:00:00,28.8,28.8,28.79,28.8,19800.0,18.8652,18.8652,18.8587,18.8652,19800.0
2012-02-23 15:05:00,28.8,28.8,28.79,28.8,36800.0,18.8652,18.8652,18.8587,18.8652,36800.0
2012-02-23 15:10:00,28.8,28.82,28.79,28.81,55600.0,18.8652,18.8783,18.8587,18.8718,55600.0
2012-02-23 15:15:00,28.81,28.83,28.8,28.81,95200.0,18.8718,18.8849,18.8652,18.8718,95200.0
2012-02-23 15:20:00,28.81,28.83,28.8,28.83,23400.0,18.8718,18.8849,18.8652,18.8849,23400.0
2012-02-23 15:25:00,28.83,28.85,28.83,28.84,35800.0,18.8849,18.898,18.8849,18.8914,35800.0
2012-02-23 15:30:00,28.84,28.86,28.84,28.86,48000.0,18.8914,18.9045,18.8914,18.9045,48000.0
2012-02-23 15:35:00,28.86,28.86,28.84,28.85,37800.0,18.9045,18.9045,18.8914,18.898,37800.0
2012-02-23 15:40:00,28.85,28.85,28.83,28.84,56800.0,18.898,18.898,18.8849,18.8914,56800.0
2012-02-23 15:45:00,28.84,28.86,28.84,28.86,55800.0,18.8914,18.9045,18.8914,18.9045,55800.0
2012-02-23 15:50:00,28.86,28.86,28.83,28.84,70000.0,18.9045,18.9045,18.8849,18.8914,70000.0
2012-02-23 15:55:00,28.84,28.86,28.82,28.83,154200.0,18.8914,18.9045,18.8783,18.8849,154200.0
2012-02-24 09:30:00,28.85,28.89,28.78,28.8,22000.0,18.898,18.9242,18.8521,18.8652,22000.0
2012-02-24 09:35:00,28.81,28.83,28.78,28.78,13200.0,18.8718,18.8849,18.8521,18.8521,13200.0
2012-02-24 09:40:00,28.78,28.8,28.76,28.76,19400.0,18.8521,18.8652,18.839,18.839,19400.0
2012-02-24 09:45:00,28.76,28.76,28.71,28.74,34000.0,18.839,18.839,18.8063,18.8259,34000.0
2012-02-24 09:50:00,28.75,28.75,28.7,28.73,28400.0,18.8325,18.8325,18.7997,18.8194,28400.0
2012-02-24 09:55:00,28.72,28.74,28.7,28.73,20000.0,18.8128,18.8259,18.7997,18.8194,20000.0
2012-02-24 10:00:00,28.72,28.77,28.71,28.77,74400.0,18.8128,18.8456,18.8063,18.8456,74400.0
2012-02-24 10:05:00,28.78,28.83,28.78,28.8,34200.0,18.8521,18.8849,18.8521,18.8652,34200.0
2012-02-24 10:10:00,28.79,28.84,28.79,28.83,37800.0,18.8587,18.8914,18.8587,18.8849,37800.0
2012-02-24 10:15:00,28.83,28.85,28.83,28.85,32600.0,18.8849,18.898,18.8849,18.898,32600.0
2012-02-24 10:20:00,28.85,28.9,28.85,28.9,31800.0,18.898,18.9307,18.898,18.9307,31800.0
2012-02-24 10:25:00,28.91,28.91,28.88,28.89,22600.0,18.9373,18.9373,18.9176,18.9242,22600.0
2012-02-24 10:30:00,28.88,28.9,28.87,28.88,17400.0,18.9176,18.9307,18.9111,18.9176,17400.0
2012-02-24 10:35:00,28.88,28.88,28.85,28.86,14800.0,18.9176,18.9176,18.898,18.9045,14800.0
2012-02-24 10:40:00,28.86,28.89,28.85,28.89,23600.0,18.9045,18.9242,18.898,18.9242,23600.0
2012-02-24 10:45:00,28.89,28.92,28.89,28.91,23600.0,18.9242,18.9438,18.9242,18.9373,23600.0
2012-02-24 10:50:00,28.92,28.93,28.91,28.92,22600.0,18.9438,18.9504,18.9373,18.9438,22600.0
2012-02-24 10:55:00,28.92,28.93,28.91,28.93,19400.0,18.9438,18.9504,18.9373,18.9504,19400.0
2012-02-24 11:00:00,28.93,28.94,28.92,28.93,29200.0,18.9504,18.9569,18.9438,18.9504,29200.0
2012-02-24 11:05:00,28.93,28.93,28.92,28.93,19600.0,18.9504,18.9504,18.9438,18.9504,19600.0
2012-02-24 11:10:00,28.93,28.94,28.93,28.93,18000.0,18.9504,18.9569,18.9504,18.9504,18000.0
2012-02-24 11:15:00,28.93,28.94,28.92,28.93,31000.0,18.9504,18.9569,18.9438,18.9504,31000.0
2012-02-24 11:20:00,28.92,28.93,28.91,28.92,19000.0,18.9438,18.9504,18.9373,18.9438,19000.0
2012-02-24 11:25:00,28.92,28.93,28.92,28.93,13800.0,18.9438,18.9504,18.9438,18.9504,13800.0
2012-02-24 11:30:00,28.94,28.95,28.93,28.93,20600.0,18.9569,18.9635,18.9504,18.9504,20600.0
2012-02-24 11:35:00,28.93,28.94,28.93,28.94,20800.0,18.9504,18.9569,18.9504,18.9569,20800.0
2012-02-24 11:40:00,28.93,28.95,28.93,28.95,19200.0,18.9504,18.9635,18.9504,18.9635,19200.0
2012-02-24 11:45:00,28.95,28.99,28.95,28.99,19600.0,18.9635,18.9897,18.9635,18.9897,19600.0
2012-02-24 11:50:00,28.98,29.02,28.98,29.02,28200.0,18.9831,19.0093,18.9831,19.0093,28200.0
2012-02-24 11:55:00,29.0,29.03,29.0,29.03,64200.0,18.9962,19.0159,18.9962,19.0159,64200.0
2012-02-24 12:00:00,29.03,29.03,29.02,29.02,19600.0,19.0159,19.0159,19.0093,19.0093,19600.0
2012-02-24 12:05:00,29.02,29.03,29.0,29.03,29200.0,19.0093,19.0159,18.9962,19.0159,29200.0
2012-02-24 12:10:00,29.02,29.05,29.02,29.05,20600.0,19.0093,19.029,19.0093,19.029,20600.0
2012-02-24 12:15:00,29.05,29.05,29.04,29.05,18000.0,19.029,19.029,19.0224,19.029,18000.0
2012-02-24 12:20:00,29.04,29.07,29.03,29.06,35400.0,19.0224,19.0421,19.0159,19.0355,35400.0
2012-02-24 12:25:00,29.07,29.07,29.05,29.05,16800.0,19.0421,19.0421,19.029,19.029,16800.0
2012-02-24 12:30:00,29.05,29.05,29.04,29.04,13800.0,19.029,19.029,19.0224,19.0224,13800.0
2012-02-24 12:35:00,29.04,29.04,29.02,29.03,14200.0,19.0224,19.0224,19.0093,19.0159,14200.0
2012-02-24 12:40:00,29.03,29.04,29.02,29.03,17600.0,19.0159,19.0224,19.0093,19.0159,17600.0
2012-02-24 12:45:00,29.04,29.06,29.04,29.06,18400.0,19.0224,19.0355,19.0224,19.0355,18400.0
2012-02-24 12:50:00,29.05,29.06,29.05,29.05,16000.0,19.029,19.0355,19.029,19.029,16000.0
2012-02-24 12:55:00,29.06,29.06,29.04,29.04,15000.0,19.0355,19.0355,19.0224,19.0224,15000.0
2012-02-24 13:00:00,29.04,29.06,29.04,29.06,9800.0,19.0224,19.0355,19.0224,19.0355,9800.0
2012-02-24 13:05:00,29.06,29.06,29.05,29.05,10000.0,19.0355,19.0355,19.029,19.029,10000.0
2012-02-24 13:10:00,29.05,29.06,29.04,29.05,17200.0,19.029,19.0355,19.0224,19.029,17200.0
2012-02-24 13:15:00,29.05,29.05,29.02,29.03,22400.0,19.029,19.029,19.0093,19.0159,22400.0
2012-02-24 13:20:00,29.03,29.03,29.0,29.01,11400.0,19.0159,19.0159,18.9962,19.0028,11400.0
2012-02-24 13:25:00,29.01,29.02,29.0,29.01,6200.0,19.0028,19.0093,18.9962,19.0028,6200.0
2012-02-24 13:30:00,29.0,29.02,29.0,29.02,26200.0,18.9962,19.0093,18.9962,19.0093,26200.0
2012-02-24 13:35:00,29.01,29.02,29.01,29.01,15400.0,19.0028,19.0093,19.0028,19.0028,15400.0
2012-02-24 13:40:00,29.01,29.02,29.0,29.0,19400.0,19.0028,19.0093,18.9962,18.9962,19400.0
2012-02-24 13:45:00,29.0,29.0,28.99,28.99,11200.0,18.9962,18.9962,18.9897,18.9897,11200.0
2012-02-24 13:50:00,28.99,29.02,28.99,29.0,17000.0,18.9897,19.0093,18.9897,18.9962,17000.0
2012-02-24 13:55:00,29.0,29.02,29.0,29.02,23000.0,18.9962,19.0093,18.9962,19.0093,23000.0
2012-02-24 14:00:00,29.02,29.02,29.0,29.01,20400.0,19.0093,19.0093,18.9962,19.0028,20400.0
2012-02-24 14:05:00,29.01,29.01,29.0,29.01,12000.0,19.0028,19.0028,18.9962,19.0028,12000.0
2012-02-24 14:10:00,29.01,29.02,29.0,29.01,19000.0,19.0028,19.0093,18.9962,19.0028,19000.0
2012-02-24 14:15:00,29.01,29.02,29.0,29.01,9400.0,19.0028,19.0093,18.9962,19.0028,9400.0
2012-02-24 14:20:00,29.0,29.0,28.99,29.0,21200.0,18.9962,18.9962,18.9897,18.9962,21200.0
2012-02-24 14:25:00,28.99,29.0,28.99,29.0,11400.0,18.9897,18.9962,18.9897,18.9962,11400.0
2012-02-24 14:30:00,28.99,28.99,28.96,28.99,22200.0,18.9897,18.9897,18.97,18.9897,22200.0
2012-02-24 14:35:00,28.99,28.99,28.97,28.99,16000.0,18.9897,18.9897,18.9766,18.9897,16000.0
2012-02-24 14:40:00,28.99,28.99,28.98,28.99,12800.0,18.9897,18.9897,18.9831,18.9897,12800.0
2012-02-24 14:45:00,28.98,29.02,28.98,29.0,24400.0,18.9831,19.0093,18.9831,18.9962,24400.0
2012-02-24 14:50:00,29.01,29.02,29.0,29.0,31800.0,19.0028,19.0093,18.9962,18.9962,31800.0
2012-02-24 14:55:00,29.0,29.02,29.0,29.0,14200.0,18.9962,19.0093,18.9962,18.9962,14200.0
2012-02-24 15:00:00,29.0,29.02,29.0,29.01,24600.0,18.9962,19.0093,18.9962,19.0028,24600.0
2012-02-24 15:05:00,29.01,29.02,29.01,29.01,18200.0,19.0028,19.0093,19.0028,19.0028,18200.0
2012-02-24 15:10:00,29.01,29.02,29.0,29.02,18600.0,19.0028,19.0093,18.9962,19.0093,18600.0
2012-02-24 15:15:00,29.01,29.02,29.0,29.01,25200.0,19.0028,19.0093,18.9962,19.0028,25200.0
2012-02-24 15:20:00,29.0,29.04,29.0,29.03,32600.0,18.9962,19.0224,18.9962,19.0159,32600.0
2012-02-24 15:25:00,29.02,29.03,29.01,29.02,21400.0,19.0093,19.0159,19.0028,19.0093,21400.0
2012-02-24 15:30:00,29.01,29.03,29.0,29.02,37400.0,19.0028,19.0159,18.9962,19.0093,37400.0
2012-02-24 15:35:00,29.03,29.05,29.03,29.04,34200.0,19.0159,19.029,19.0159,19.0224,34200.0
2012-02-24 15:40:00,29.04,29.04,29.01,29.03,27400.0,19.0224,19.0224,19.0028,19.0159,27400.0
2012-02-24 15:45:00,29.03,29.03,29.0,29.02,55400.0,19.0159,19.0159,18.9962,19.0093,55400.0
2012-02-24 15:50:00,29.02,29.03,29.0,29.02,65600.0,19.0093,19.0159,18.9962,19.0093,65600.0
2012-02-24 15:55:00,29.02,29.03,29.01,29.02,81400.0,19.0093,19.0159,19.0028,19.0093,81400.0
2012-02-27 09:30:00,28.92,29.05,28.92,29.05,30800.0,18.9438,19.029,18.9438,19.029,30800.0
2012-02-27 09:35:00,29.02,29.03,28.88,28.91,34200.0,19.0093,19.0159,18.9176,18.9373,34200.0
2012-02-27 09:40:00,28.91,29.04,28.9,28.96,50000.0,18.9373,19.0224,18.9307,18.97,50000.0
2012-02-27 09:45:00,28.93,28.96,28.9,28.91,27600.0,18.9504,18.97,18.9307,18.9373,27600.0
2012-02-27 09:50:00,28.92,28.97,28.92,28.97,11800.0,18.9438,18.9766,18.9438,18.9766,11800.0
2012-02-27 09:55:00,28.97,28.97,28.9,28.94,21000.0,18.9766,18.9766,18.9307,18.9569,21000.0
2012-02-27 10:00:00,28.93,28.96,28.89,28.93,17000.0,18.9504,18.97,18.9242,18.9504,17000.0
2012-02-27 10:05:00,28.93,28.95,28.91,28.91,30600.0,18.9504,18.9635,18.9373,18.9373,30600.0
2012-02-27 10:10:00,28.91,28.95,28.89,28.9,22200.0,18.9373,18.9635,18.9242,18.9307,22200.0
2012-02-27 10:15:00,28.9,29.0,28.9,28.98,38200.0,18.9307,18.9962,18.9307,18.9831,38200.0
2012-02-27 10:20:00,28.98,28.98,28.92,28.94,14800.0,18.9831,18.9831,18.9438,18.9569,14800.0
2012-02-27 10:25:00,28.93,28.93,28.88,28.92,19400.0,18.9504,18.9504,18.9176,18.9438,19400.0
2012-02-27 10:30:00,28.92,29.01,28.92,29.01,57600.0,18.9438,19.0028,18.9438,19.0028,57600.0
2012-02-27 10:35:00,29.01,29.04,29.01,29.04,5400.0,19.0028,19.0224,19.0028,19.0224,5400.0
2012-02-27 10:40:00,29.04,29.05,29.02,29.04,17600.0,19.0224,19.029,19.0093,19.0224,17600.0
2012-02-27 10:45:00,29.04,29.07,29.04,29.07,10400.0,19.0224,19.0421,19.0224,19.0421,10400.0
2012-02-27 10:50:00,29.06,29.06,29.04,29.05,4400.0,19.0355,19.0355,19.0224,19.029,4400.0
2012-02-27 10:55:00,29.04,29.04,28.99,28.99,5800.0,19.0224,19.0224,18.9897,18.9897,5800.0
2012-02-27 11:00:00,29.0,29.02,28.99,29.0,12000.0,18.9962,19.0093,18.9897,18.9962,12000.0
2012-02-27 11:05:00,29.0,29.05,28.98,29.05,29800.0,18.9962,19.029,18.9831,19.029,29800.0
2012-02-27 11:10:00,29.06,29.07,29.04,29.05,9200.0,19.0355,19.0421,19.0224,19.029,9200.0
2012-02-27 11:15:00,29.04,29.08,29.04,29.07,13600.0,19.0224,19.0486,19.0224,19.0421,13600.0
2012-02-27 11:20:00,29.08,29.17,29.08,29.16,20800.0,19.0486,19.1076,19.0486,19.101,20800.0
2012-02-27 11:25:00,29.16,29.17,29.14,29.17,20200.0,19.101,19.1076,19.0879,19.1076,20200.0
2012-02-27 11:30:00,29.18,29.18,29.16,29.18,17600.0,19.1141,19.1141,19.101,19.1141,17600.0
2012-02-27 11:35:00,29.18,29.22,29.18,29.21,15400.0,19.1141,19.1404,19.1141,19.1338,15400.0
2012-02-27 11:40:00,29.21,29.22,29.21,29.21,10200.0,19.1338,19.1404,19.1338,19.1338,10200.0
2012-02-27 11:45:00,29.21,29.21,29.18,29.18,9200.0,19.1338,19.1338,19.1141,19.1141,9200.0
2012-02-27 11:50:00,29.18,29.18,29.16,29.16,9000.0,19.1141,19.1141,19.101,19.101,9000.0
2012-02-27 11:55:00,29.16,29.16,29.14,29.14,10200.0,19.101,19.101,19.0879,19.0879,10200.0
2012-02-27 12:00:00,29.14,29.18,29.14,29.17,10000.0,19.0879,19.1141,19.0879,19.1076,10000.0
2012-02-27 12:05:00,29.17,29.18,29.09,29.09,41400.0,19.1076,19.1141,19.0552,19.0552,41400.0
2012-02-27 12:10:00,29.09,29.11,29.09,29.11,11800.0,19.0552,19.0683,19.0552,19.0683,11800.0
2012-02-27 12:15:00,29.11,29.11,29.1,29.11,8600.0,19.0683,19.0683,19.0617,19.0683,8600.0
2012-02-27 12:20:00,29.11,29.11,29.07,29.07,12400.0,19.0683,19.0683,19.0421,19.0421,12400.0
2012-02-27 12:25:00,29.07,29.08,29.07,29.07,10600.0,19.0421,19.0486,19.0421,19.0421,10600.0
2012-02-27 12:30:00,29.08,29.08,29.04,29.04,14000.0,19.0486,19.0486,19.0224,19.0224,14000.0
2012-02-27 12:35:00,29.04,29.05,29.04,29.05,9600.0,19.0224,19.029,19.0224,19.029,9600.0
2012-02-27 12:40:00,29.05,29.05,29.04,29.04,12000.0,19.029,19.029,19.0224,19.0224,12000.0
2012-02-27 12:45:00,29.04,29.05,29.03,29.03,39000.0,19.0224,19.029,19.0159,19.0159,39000.0
2012-02-27 12:50:00,29.04,29.1,29.04,29.07,39000.0,19.0224,19.0617,19.0224,19.0421,39000.0
2012-02-27 12:55:00,29.08,29.14,29.08,29.14,12200.0,19.0486,19.0879,19.0486,19.0879,12200.0
2012-02-27 13:00:00,29.14,29.15,29.09,29.09,21800.0,19.0879,19.0945,19.0552,19.0552,21800.0
2012-02-27 13:05:00,29.09,29.1,29.08,29.08,13600.0,19.0552,19.0617,19.0486,19.0486,13600.0
2012-02-27 13:10:00,29.08,29.08,29.07,29.07,12600.0,19.0486,19.0486,19.0421,19.0421,12600.0
2012-02-27 13:15:00,29.07,29.07,29.05,29.06,10600.0,19.0421,19.0421,19.029,19.0355,10600.0
2012-02-27 13:20:00,29.06,29.07,29.06,29.06,13800.0,19.0355,19.0421,19.0355,19.0355,13800.0
2012-02-27 13:25:00,29.06,29.06,29.02,29.02,16600.0,19.0355,19.0355,19.0093,19.0093,16600.0
2012-02-27 13:30:00,29.02,29.07,29.02,29.07,16400.0,19.0093,19.0421,19.0093,19.0421,16400.0
2012-02-27 13:35:00,29.07,29.09,29.07,29.09,6400.0,19.0421,19.0552,19.0421,19.0552,6400.0
2012-02-27 13:40:00,29.09,29.1,29.09,29.1,11800.0,19.0552,19.0617,19.0552,19.0617,11800.0
2012-02-27 13:45:00,29.1,29.11,29.08,29.08,33400.0,19.0617,19.0683,19.0486,19.0486,33400.0
2012-02-27 13:50:00,29.08,29.1,29.06,29.06,16600.0,19.0486,19.0617,19.0355,19.0355,16600.0
2012-02-27 13:55:00,29.05,29.06,29.05,29.06,6200.0,19.029,19.0355,19.029,19.0355,6200.0
2012-02-27 14:00:00,29.06,29.08,29.06,29.08,12400.0,19.0355,19.0486,19.0355,19.0486,12400.0
2012-02-27 14:05:00,29.08,29.08,29.06,29.06,22600.0,19.0486,19.0486,19.0355,19.0355,22600.0
2012-02-27 14:10:00,29.06,29.06,29.04,29.04,11000.0,19.0355,19.0355,19.0224,19.0224,11000.0
2012-02-27 14:15:00,29.04,29.04,29.01,29.02,17800.0,19.0224,19.0224,19.0028,19.0093,17800.0
2012-02-27 14:20:00,29.01,29.01,28.98,28.99,19800.0,19.0028,19.0028,18.9831,18.9897,19800.0
2012-02-27 14:25:00,28.99,28.99,28.98,28.99,11200.0,18.9897,18.9897,18.9831,18.9897,11200.0
2012-02-27 14:30:00,28.99,29.0,28.98,29.0,24200.0,18.9897,18.9962,18.9831,18.9962,24200.0
2012-02-27 14:35:00,29.0,29.04,29.0,29.03,26800.0,18.9962,19.0224,18.9962,19.0159,26800.0
2012-02-27 14:40:00,29.03,29.06,29.03,29.06,22800.0,19.0159,19.0355,19.0159,19.0355,22800.0
2012-02-27 14:45:00,29.06,29.08,29.05,29.08,16400.0,19.0355,19.0486,19.029,19.0486,16400.0
2012-02-27 14:50:00,29.08,29.09,29.06,29.07,18400.0,19.0486,19.0552,19.0355,19.0421,18400.0
2012-02-27 14:55:00,29.07,29.07,29.05,29.07,22200.0,19.0421,19.0421,19.029,19.0421,22200.0
2012-02-27 15:00:00,29.07,29.12,29.07,29.12,34800.0,19.0421,19.0748,19.0421,19.0748,34800.0
2012-02-27 15:05:00,29.11,29.11,29.07,29.08,20400.0,19.0683,19.0683,19.0421,19.0486,20400.0
2012-02-27 15:10:00,29.08,29.08,29.05,29.07,34400.0,19.0486,19.0486,19.029,19.0421,34400.0
2012-02-27 15:15:00,29.07,29.07,29.0,29.05,104800.0,19.0421,19.0421,18.9962,19.029,104800.0
2012-02-27 15:20:00,29.05,29.05,29.02,29.03,35000.0,19.029,19.029,19.0093,19.0159,35000.0
2012-02-27 15:25:00,29.03,29.05,29.02,29.03,37200.0,19.0159,19.029,19.0093,19.0159,37200.0
2012-02-27 15:30:00,29.03,29.05,29.02,29.04,38600.0,19.0159,19.029,19.0093,19.0224,38600.0
2012-02-27 15:35:00,29.04,29.08,29.03,29.04,58200.0,19.0224,19.0486,19.0159,19.0224,58200.0
2012-02-27 15:40:00,29.04,29.04,28.99,28.99,65000.0,19.0224,19.0224,18.9897,18.9897,65000.0
2012-02-27 15:45:00,28.99,29.0,28.97,28.98,80800.0,18.9897,18.9962,18.9766,18.9831,80800.0
2012-02-27 15:50:00,28.99,29.01,28.98,28.99,64800.0,18.9897,19.0028,18.9831,18.9897,64800.0
2012-02-27 15:55:00,28.99,29.0,28.95,28.96,119200.0,18.9897,18.9962,18.9635,18.97,119200.0
2012-02-28 09:30:00,29.09,29.5,29.05,29.43,127800.0,19.0552,19.3238,19.029,19.2779,127800.0
2012-02-28 09:35:00,29.41,29.45,29.32,29.36,82000.0,19.2648,19.291,19.2059,19.2321,82000.0
2012-02-28 09:40:00,29.34,29.49,29.31,29.46,71400.0,19.219,19.3172,19.1993,19.2976,71400.0
2012-02-28 09:45:00,29.46,29.47,29.38,29.38,84600.0,19.2976,19.3041,19.2452,19.2452,84600.0
2012-02-28 09:50:00,29.38,29.4,29.3,29.36,55800.0,19.2452,19.2583,19.1928,19.2321,55800.0
2012-02-28 09:55:00,29.36,29.43,29.36,29.41,84000.0,19.2321,19.2779,19.2321,19.2648,84000.0
2012-02-28 10:00:00,29.41,29.43,29.36,29.39,62600.0,19.2648,19.2779,19.2321,19.2517,62600.0
2012-02-28 10:05:00,29.4,29.42,29.31,29.38,80200.0,19.2583,19.2714,19.1993,19.2452,80200.0
2012-02-28 10:10:00,29.38,29.39,29.22,29.26,72600.0,19.2452,19.2517,19.1404,19.1666,72600.0
2012-02-28 10:15:00,29.25,29.28,29.23,29.27,27200.0,19.16,19.1797,19.1469,19.1731,27200.0
2012-02-28 10:20:00,29.26,29.26,29.23,29.23,21400.0,19.1666,19.1666,19.1469,19.1469,21400.0
2012-02-28 10:25:00,29.23,29.3,29.23,29.25,23400.0,19.1469,19.1928,19.1469,19.16,23400.0
2012-02-28 10:30:00,29.24,29.36,29.24,29.35,21600.0,19.1535,19.2321,19.1535,19.2255,21600.0
2012-02-28 10:35:00,29.36,29.36,29.33,29.33,29000.0,19.2321,19.2321,19.2124,19.2124,29000.0
2012-02-28 10:40:00,29.33,29.34,29.3,29.32,15800.0,19.2124,19.219,19.1928,19.2059,15800.0
2012-02-28 10:45:00,29.32,29.36,29.32,29.36,28800.0,19.2059,19.2321,19.2059,19.2321,28800.0
2012-02-28 10:50:00,29.35,29.39,29.35,29.36,24400.0,19.2255,19.2517,19.2255,19.2321,24400.0
2012-02-28 10:55:00,29.36,29.43,29.35,29.43,27000.0,19.2321,19.2779,19.2255,19.2779,27000.0
2012-02-28 11:00:00,29.43,29.45,29.36,29.36,29200.0,19.2779,19.291,19.2321,19.2321,29200.0
2012-02-28 11:05:00,29.37,29.41,29.36,29.37,50200.0,19.2386,19.2648,19.2321,19.2386,50200.0
2012-02-28 11:10:00,29.36,29.4,29.34,29.36,31600.0,19.2321,19.2583,19.219,19.2321,31600.0
2012-02-28 11:15:00,29.38,29.38,29.35,29.36,25800.0,19.2452,19.2452,19.2255,19.2321,25800.0
2012-02-28 11:20:00,29.36,29.36,29.33,29.36,41400.0,19.2321,19.2321,19.2124,19.2321,41400.0
2012-02-28 11:25:00,29.37,29.38,29.34,29.34,18600.0,19.2386,19.2452,19.219,19.219,18600.0
2012-02-28 11:30:00,29.35,29.42,29.35,29.42,44800.0,19.2255,19.2714,19.2255,19.2714,44800.0
2012-02-28 11:35:00,29.42,29.43,29.4,29.41,25200.0,19.2714,19.2779,19.2583,19.2648,25200.0
2012-02-28 11:40:00,29.41,29.41,29.38,29.41,38400.0,19.2648,19.2648,19.2452,19.2648,38400.0
2012-02-28 11:45:00,29.42,29.43,29.38,29.38,12000.0,19.2714,19.2779,19.2452,19.2452,12000.0
2012-02-28 11:50:00,29.38,29.38,29.33,29.33,13600.0,19.2452,19.2452,19.2124,19.2124,13600.0
2012-02-28 11:55:00,29.33,29.34,29.32,29.34,13800.0,19.2124,19.219,19.2059,19.219,13800.0
2012-02-28 12:00:00,29.33,29.34,29.32,29.34,20800.0,19.2124,19.219,19.2059,19.219,20800.0
2012-02-28 12:05:00,29.33,29.35,29.33,29.33,13400.0,19.2124,19.2255,19.2124,19.2124,13400.0
2012-02-28 12:10:00,29.34,29.34,29.31,29.32,29800.0,19.219,19.219,19.1993,19.2059,29800.0
2012-02-28 12:15:00,29.31,29.31,29.27,29.27,27800.0,19.1993,19.1993,19.1731,19.1731,27800.0
2012-02-28 12:20:00,29.27,29.28,29.24,29.28,27200.0,19.1731,19.1797,19.1535,19.1797,27200.0
2012-02-28 12:25:00,29.28,29.29,29.25,29.29,17800.0,19.1797,19.1862,19.16,19.1862,17800.0
2012-02-28 12:30:00,29.29,29.29,29.24,29.25,39000.0,19.1862,19.1862,19.1535,19.16,39000.0
2012-02-28 12:35:00,29.25,29.25,29.22,29.22,23600.0,19.16,19.16,19.1404,19.1404,23600.0
2012-02-28 12:40:00,29.22,29.25,29.22,29.25,19000.0,19.1404,19.16,19.1404,19.16,19000.0
2012-02-28 12:45:00,29.25,29.25,29.25,29.25,5600.0,19.16,19.16,19.16,19.16,5600.0
2012-02-28 12:50:00,29.25,29.25,29.22,29.23,22800.0,19.16,19.16,19.1404,19.1469,22800.0
2012-02-28 12:55:00,29.24,29.3,29.24,29.28,38800.0,19.1535,19.1928,19.1535,19.1797,38800.0
2012-02-28 13:00:00,29.28,29.28,29.27,29.27,48400.0,19.1797,19.1797,19.1731,19.1731,48400.0
2012-02-28 13:05:00,29.28,29.31,29.28,29.29,25000.0,19.1797,19.1993,19.1797,19.1862,25000.0
2012-02-28 13:10:00,29.28,29.28,29.24,29.24,15000.0,19.1797,19.1797,19.1535,19.1535,15000.0
2012-02-28 13:15:00,29.24,29.28,29.22,29.26,48000.0,19.1535,19.1797,19.1404,19.1666,48000.0
2012-02-28 13:20:00,29.25,29.3,29.22,29.24,124200.0,19.16,19.1928,19.1404,19.1535,124200.0
2012-02-28 13:25:00,29.24,29.24,28.98,29.02,215600.0,19.1535,19.1535,18.9831,19.0093,215600.0
2012-02-28 13:30:00,29.02,29.17,29.0,29.14,126600.0,19.0093,19.1076,18.9962,19.0879,126600.0
2012-02-28 13:35:00,29.14,29.14,28.99,29.08,132200.0,19.0879,19.0879,18.9897,19.0486,132200.0
2012-02-28 13:40:00,29.07,29.1,29.0,29.0,74200.0,19.0421,19.0617,18.9962,18.9962,74200.0
2012-02-28 13:45:00,29.0,29.0,28.92,28.93,95800.0,18.9962,18.9962,18.9438,18.9504,95800.0
2012-02-28 13:50:00,28.92,28.93,28.75,28.84,152400.0,18.9438,18.9504,18.8325,18.8914,152400.0
2012-02-28 13:55:00,28.83,28.9,28.77,28.9,38200.0,18.8849,18.9307,18.8456,18.9307,38200.0
2012-02-28 14:00:00,28.9,29.05,28.89,29.02,102000.0,18.9307,19.029,18.9242,19.0093,102000.0
2012-02-28 14:05:00,29.03,29.11,29.03,29.09,63600.0,19.0159,19.0683,19.0159,19.0552,63600.0
2012-02-28 14:10:00,29.09,29.16,29.06,29.13,53200.0,19.0552,19.101,19.0355,19.0814,53200.0
2012-02-28 14:15:00,29.13,29.15,29.12,29.13,14800.0,19.0814,19.0945,19.0748,19.0814,14800.0
2012-02-28 14:20:00,29.13,29.13,29.11,29.13,47200.0,19.0814,19.0814,19.0683,19.0814,47200.0
2012-02-28 14:25:00,29.13,29.13,29.08,29.09,49200.0,19.0814,19.0814,19.0486,19.0552,49200.0
2012-02-28 14:30:00,29.08,29.14,29.07,29.1,97800.0,19.0486,19.0879,19.0421,19.0617,97800.0
2012-02-28 14:35:00,29.1,29.11,29.06,29.1,86600.0,19.0617,19.0683,19.0355,19.0617,86600.0
2012-02-28 14:40:00,29.1,29.14,29.08,29.1,36000.0,19.0617,19.0879,19.0486,19.0617,36000.0
2012-02-28 14:45:00,29.1,29.13,29.08,29.1,30200.0,19.0617,19.0814,19.0486,19.0617,30200.0
2012-02-28 14:50:00,29.1,29.15,29.1,29.13,38400.0,19.0617,19.0945,19.0617,19.0814,38400.0
2012-02-28 14:55:00,29.14,29.15,29.13,29.14,25200.0,19.0879,19.0945,19.0814,19.0879,25200.0
2012-02-28 15:00:00,29.14,29.15,29.12,29.12,20200.0,19.0879,19.0945,19.0748,19.0748,20200.0
2012-02-28 15:05:00,29.11,29.14,29.11,29.13,11600.0,19.0683,19.0879,19.0683,19.0814,11600.0
2012-02-28 15:10:00,29.14,29.16,29.12,29.13,46600.0,19.0879,19.101,19.0748,19.0814,46600.0
2012-02-28 15:15:00,29.14,29.16,29.11,29.11,38600.0,19.0879,19.101,19.0683,19.0683,38600.0
2012-02-28 15:20:00,29.13,29.16,29.11,29.15,34200.0,19.0814,19.101,19.0683,19.0945,34200.0
2012-02-28 15:25:00,29.15,29.16,29.13,29.14,27800.0,19.0945,19.101,19.0814,19.0879,27800.0
2012-02-28 15:30:00,29.14,29.15,29.13,29.14,32200.0,19.0879,19.0945,19.0814,19.0879,32200.0
2012-02-28 15:35:00,29.13,29.13,29.09,29.11,59600.0,19.0814,19.0814,19.0552,19.0683,59600.0
2012-02-28 15:40:00,29.11,29.15,29.1,29.14,59400.0,19.0683,19.0945,19.0617,19.0879,59400.0
2012-02-28 15:45:00,29.15,29.16,29.1,29.15,99400.0,19.0945,19.101,19.0617,19.0945,99400.0
2012-02-28 15:50:00,29.15,29.21,29.15,29.21,90400.0,19.0945,19.1338,19.0945,19.1338,90400.0
2012-02-28 15:55:00,29.2,29.23,29.16,29.2,206600.0,19.1272,19.1469,19.101,19.1272,206600.0
2012-02-29 09:30:00,29.61,29.64,29.43,29.54,334200.0,19.3958,19.4155,19.2779,19.35,334200.0
2012-02-29 09:35:00,29.55,29.78,29.54,29.64,151400.0,19.3565,19.5072,19.35,19.4155,151400.0
2012-02-29 09:40:00,29.63,29.87,29.63,29.77,136600.0,19.4089,19.5661,19.4089,19.5006,136600.0
2012-02-29 09:45:00,29.76,29.79,29.61,29.63,114600.0,19.4941,19.5137,19.3958,19.4089,114600.0
2012-02-29 09:50:00,29.61,29.61,29.32,29.34,88600.0,19.3958,19.3958,19.2059,19.219,88600.0
2012-02-29 09:55:00,29.33,29.34,29.25,29.27,70600.0,19.2124,19.219,19.16,19.1731,70600.0
2012-02-29 10:00:00,29.27,29.41,29.25,29.27,116800.0,19.1731,19.2648,19.16,19.1731,116800.0
2012-02-29 10:05:00,29.28,29.41,29.27,29.36,94800.0,19.1797,19.2648,19.1731,19.2321,94800.0
2012-02-29 10:10:00,29.38,29.47,29.36,29.47,70600.0,19.2452,19.3041,19.2321,19.3041,70600.0
2012-02-29 10:15:00,29.48,29.59,29.47,29.57,109000.0,19.3107,19.3827,19.3041,19.3696,109000.0
2012-02-29 10:20:00,29.58,29.6,29.53,29.58,97000.0,19.3762,19.3893,19.3434,19.3762,97000.0
2012-02-29 10:25:00,29.58,29.58,29.49,29.5,58600.0,19.3762,19.3762,19.3172,19.3238,58600.0
2012-02-29 10:30:00,29.48,29.48,29.35,29.36,40200.0,19.3107,19.3107,19.2255,19.2321,40200.0
2012-02-29 10:35:00,29.37,29.39,29.34,29.39,71200.0,19.2386,19.2517,19.219,19.2517,71200.0
2012-02-29 10:40:00,29.39,29.5,29.35,29.47,112800.0,19.2517,19.3238,19.2255,19.3041,112800.0
2012-02-29 10:45:00,29.47,29.49,29.45,29.47,47600.0,19.3041,19.3172,19.291,19.3041,47600.0
2012-02-29 10:50:00,29.47,29.55,29.45,29.55,70400.0,19.3041,19.3565,19.291,19.3565,70400.0
2012-02-29 10:55:00,29.55,29.55,29.47,29.48,38200.0,19.3565,19.3565,19.3041,19.3107,38200.0
2012-02-29 11:00:00,29.48,29.49,29.41,29.42,49400.0,19.3107,19.3172,19.2648,19.2714,49400.0
2012-02-29 11:05:00,29.42,29.5,29.4,29.49,48600.0,19.2714,19.3238,19.2583,19.3172,48600.0
2012-02-29 11:10:00,29.48,29.51,29.42,29.42,51800.0,19.3107,19.3303,19.2714,19.2714,51800.0
2012-02-29 11:15:00,29.42,29.51,29.42,29.49,43200.0,19.2714,19.3303,19.2714,19.3172,43200.0
2012-02-29 11:20:00,29.49,29.49,29.4,29.44,40600.0,19.3172,19.3172,19.2583,19.2845,40600.0
2012-02-29 11:25:00,29.43,29.47,29.4,29.45,48200.0,19.2779,19.3041,19.2583,19.291,48200.0
2012-02-29 11:30:00,29.45,29.55,29.43,29.54,38600.0,19.291,19.3565,19.2779,19.35,38600.0
2012-02-29 11:35:00,29.53,29.55,29.49,29.5,42400.0,19.3434,19.3565,19.3172,19.3238,42400.0
2012-02-29 11:40:00,29.51,29.54,29.5,29.5,31800.0,19.3303,19.35,19.3238,19.3238,31800.0
2012-02-29 11:45:00,29.5,29.54,29.49,29.54,37600.0,19.3238,19.35,19.3172,19.35,37600.0
2012-02-29 11:50:00,29.53,29.55,29.5,29.52,60000.0,19.3434,19.3565,19.3238,19.3369,60000.0
2012-02-29 11:55:00,29.52,29.56,29.51,29.53,49600.0,19.3369,19.3631,19.3303,19.3434,49600.0
2012-02-29 12:00:00,29.53,29.55,29.52,29.54,9000.0,19.3434,19.3565,19.3369,19.35,9000.0
2012-02-29 12:05:00,29.55,29.55,29.52,29.53,22000.0,19.3565,19.3565,19.3369,19.3434,22000.0
2012-02-29 12:10:00,29.53,29.55,29.51,29.55,26400.0,19.3434,19.3565,19.3303,19.3565,26400.0
2012-02-29 12:15:00,29.54,29.55,29.52,29.53,17000.0,19.35,19.3565,19.3369,19.3434,17000.0
2012-02-29 12:20:00,29.53,29.55,29.52,29.53,29200.0,19.3434,19.3565,19.3369,19.3434,29200.0
2012-02-29 12:25:00,29.53,29.56,29.52,29.54,16800.0,19.3434,19.3631,19.3369,19.35,16800.0
2012-02-29 12:30:00,29.54,29.54,29.52,29.53,23200.0,19.35,19.35,19.3369,19.3434,23200.0
2012-02-29 12:35:00,29.52,29.53,29.5,29.5,17000.0,19.3369,19.3434,19.3238,19.3238,17000.0
2012-02-29 12:40:00,29.5,29.5,29.5,29.5,14000.0,19.3238,19.3238,19.3238,19.3238,14000.0
2012-02-29 12:45:00,29.5,29.5,29.5,29.5,13000.0,19.3238,19.3238,19.3238,19.3238,13000.0
2012-02-29 12:50:00,29.5,29.5,29.43,29.43,43400.0,19.3238,19.3238,19.2779,19.2779,43400.0
2012-02-29 12:55:00,29.43,29.43,29.4,29.41,16200.0,19.2779,19.2779,19.2583,19.2648,16200.0
2012-02-29 13:00:00,29.41,29.43,29.4,29.41,31200.0,19.2648,19.2779,19.2583,19.2648,31200.0
2012-02-29 13:05:00,29.42,29.45,29.41,29.44,10400.0,19.2714,19.291,19.2648,19.2845,10400.0
2012-02-29 13:10:00,29.43,29.48,29.43,29.45,26400.0,19.2779,19.3107,19.2779,19.291,26400.0
2012-02-29 13:15:00,29.45,29.45,29.4,29.42,39400.0,19.291,19.291,19.2583,19.2714,39400.0
2012-02-29 13:20:00,29.42,29.46,29.42,29.46,22000.0,19.2714,19.2976,19.2714,19.2976,22000.0
2012-02-29 13:25:00,29.46,29.46,29.43,29.45,22800.0,19.2976,19.2976,19.2779,19.291,22800.0
2012-02-29 13:30:00,29.45,29.48,29.44,29.45,24200.0,19.291,19.3107,19.2845,19.291,24200.0
2012-02-29 13:35:00,29.45,29.48,29.43,29.48,44000.0,19.291,19.3107,19.2779,19.3107,44000.0
2012-02-29 13:40:00,29.47,29.51,29.47,29.5,20000.0,19.3041,19.3303,19.3041,19.3238,20000.0
2012-02-29 13:45:00,29.5,29.5,29.48,29.48,14200.0,19.3238,19.3238,19.3107,19.3107,14200.0
2012-02-29 13:50:00,29.48,29.52,29.48,29.5,27800.0,19.3107,19.3369,19.3107,19.3238,27800.0
2012-02-29 13:55:00,29.5,29.57,29.5,29.56,54600.0,19.3238,19.3696,19.3238,19.3631,54600.0
2012-02-29 14:00:00,29.56,29.56,29.5,29.5,21200.0,19.3631,19.3631,19.3238,19.3238,21200.0
2012-02-29 14:05:00,29.5,29.56,29.5,29.55,31400.0,19.3238,19.3631,19.3238,19.3565,31400.0
2012-02-29 14:10:00,29.55,29.58,29.55,29.55,21200.0,19.3565,19.3762,19.3565,19.3565,21200.0
2012-02-29 14:15:00,29.55,29.58,29.55,29.56,38800.0,19.3565,19.3762,19.3565,19.3631,38800.0
2012-02-29 14:20:00,29.55,29.55,29.53,29.53,39600.0,19.3565,19.3565,19.3434,19.3434,39600.0
2012-02-29 14:25:00,29.53,29.56,29.51,29.52,31800.0,19.3434,19.3631,19.3303,19.3369,31800.0
2012-02-29 14:30:00,29.53,29.54,29.49,29.52,55800.0,19.3434,19.35,19.3172,19.3369,55800.0
2012-02-29 14:35:00,29.52,29.58,29.51,29.58,42000.0,19.3369,19.3762,19.3303,19.3762,42000.0
2012-02-29 14:40:00,29.57,29.58,29.54,29.56,32000.0,19.3696,19.3762,19.35,19.3631,32000.0
2012-02-29 14:45:00,29.57,29.6,29.54,29.57,30400.0,19.3696,19.3893,19.35,19.3696,30400.0
2012-02-29 14:50:00,29.58,29.61,29.55,29.6,87200.0,19.3762,19.3958,19.3565,19.3893,87200.0
2012-02-29 14:55:00,29.61,29.63,29.57,29.61,54600.0,19.3958,19.4089,19.3696,19.3958,54600.0
2012-02-29 15:00:00,29.6,29.61,29.56,29.58,76800.0,19.3893,19.3958,19.3631,19.3762,76800.0
2012-02-29 15:05:00,29.58,29.6,29.57,29.58,50600.0,19.3762,19.3893,19.3696,19.3762,50600.0
2012-02-29 15:10:00,29.58,29.61,29.57,29.61,75000.0,19.3762,19.3958,19.3696,19.3958,75000.0
2012-02-29 15:15:00,29.6,29.61,29.58,29.6,48600.0,19.3893,19.3958,19.3762,19.3893,48600.0
2012-02-29 15:20:00,29.6,29.6,29.57,29.57,40200.0,19.3893,19.3893,19.3696,19.3696,40200.0
2012-02-29 15:25:00,29.57,29.57,29.55,29.57,36000.0,19.3696,19.3696,19.3565,19.3696,36000.0
2012-02-29 15:30:00,29.57,29.59,29.53,29.59,186400.0,19.3696,19.3827,19.3434,19.3827,186400.0
2012-02-29 15:35:00,29.59,29.59,29.53,29.58,384200.0,19.3827,19.3827,19.3434,19.3762,384200.0
2012-02-29 15:40:00,29.57,29.6,29.57,29.59,126200.0,19.3696,19.3893,19.3696,19.3827,126200.0
2012-02-29 15:45:00,29.58,29.58,29.54,29.56,193600.0,19.3762,19.3762,19.35,19.3631,193600.0
2012-02-29 15:50:00,29.56,29.65,29.56,29.64,162600.0,19.3631,19.422,19.3631,19.4155,162600.0
2012-02-29 15:55:00,29.63,29.65,29.61,29.64,324200.0,19.4089,19.422,19.3958,19.4155,324200.0
2012-03-01 09:30:00,29.6,29.64,29.44,29.45,190200.0,19.3893,19.4155,19.2845,19.291,190200.0
2012-03-01 09:35:00,29.45,29.5,29.42,29.5,51000.0,19.291,19.3238,19.2714,19.3238,51000.0
2012-03-01 09:40:00,29.5,29.54,29.42,29.43,78400.0,19.3238,19.35,19.2714,19.2779,78400.0
2012-03-01 09:45:00,29.43,29.46,29.39,29.45,48200.0,19.2779,19.2976,19.2517,19.291,48200.0
2012-03-01 09:50:00,29.46,29.46,29.39,29.42,51600.0,19.2976,19.2976,19.2517,19.2714,51600.0
2012-03-01 09:55:00,29.42,29.55,29.41,29.54,54400.0,19.2714,19.3565,19.2648,19.35,54400.0
2012-03-01 10:00:00,29.55,29.55,29.34,29.35,127400.0,19.3565,19.3565,19.219,19.2255,127400.0
2012-03-01 10:05:00,29.35,29.47,29.35,29.46,97000.0,19.2255,19.3041,19.2255,19.2976,97000.0
2012-03-01 10:10:00,29.46,29.46,29.36,29.4,77400.0,19.2976,19.2976,19.2321,19.2583,77400.0
2012-03-01 10:15:00,29.4,29.49,29.4,29.47,53400.0,19.2583,19.3172,19.2583,19.3041,53400.0
2012-03-01 10:20:00,29.46,29.5,29.44,29.47,61400.0,19.2976,19.3238,19.2845,19.3041,61400.0
2012-03-01 10:25:00,29.47,29.5,29.43,29.46,51000.0,19.3041,19.3238,19.2779,19.2976,51000.0
2012-03-01 10:30:00,29.46,29.5,29.45,29.5,35800.0,19.2976,19.3238,19.291,19.3238,35800.0
2012-03-01 10:35:00,29.5,29.55,29.5,29.5,50600.0,19.3238,19.3565,19.3238,19.3238,50600.0
2012-03-01 10:40:00,29.5,29.52,29.48,29.49,47400.0,19.3238,19.3369,19.3107,19.3172,47400.0
2012-03-01 10:45:00,29.49,29.54,29.49,29.54,34400.0,19.3172,19.35,19.3172,19.35,34400.0
2012-03-01 10:50:00,29.53,29.55,29.5,29.53,36200.0,19.3434,19.3565,19.3238,19.3434,36200.0
2012-03-01 10:55:00,29.53,29.62,29.52,29.62,52400.0,19.3434,19.4024,19.3369,19.4024,52400.0
2012-03-01 11:00:00,29.61,29.63,29.59,29.59,49200.0,19.3958,19.4089,19.3827,19.3827,49200.0
2012-03-01 11:05:00,29.59,29.64,29.58,29.6,76800.0,19.3827,19.4155,19.3762,19.3893,76800.0
2012-03-01 11:10:00,29.6,29.65,29.6,29.61,52400.0,19.3893,19.422,19.3893,19.3958,52400.0
2012-03-01 11:15:00,29.62,29.64,29.61,29.62,24000.0,19.4024,19.4155,19.3958,19.4024,24000.0
2012-03-01 11:20:00,29.61,29.64,29.58,29.63,47000.0,19.3958,19.4155,19.3762,19.4089,47000.0
2012-03-01 11:25:00,29.63,29.64,29.59,29.61,40200.0,19.4089,19.4155,19.3827,19.3958,40200.0
2012-03-01 11:30:00,29.61,29.65,29.6,29.64,30200.0,19.3958,19.422,19.3893,19.4155,30200.0
2012-03-01 11:35:00,29.64,29.65,29.61,29.61,32400.0,19.4155,19.422,19.3958,19.3958,32400.0
2012-03-01 11:40:00,29.61,29.64,29.61,29.61,40600.0,19.3958,19.4155,19.3958,19.3958,40600.0
2012-03-01 11:45:00,29.61,29.64,29.57,29.59,35200.0,19.3958,19.4155,19.3696,19.3827,35200.0
2012-03-01 11:50:00,29.58,29.61,29.55,29.56,42000.0,19.3762,19.3958,19.3565,19.3631,42000.0
2012-03-01 11:55:00,29.56,29.58,29.55,29.56,34200.0,19.3631,19.3762,19.3565,19.3631,34200.0
2012-03-01 12:00:00,29.55,29.59,29.55,29.57,50000.0,19.3565,19.3827,19.3565,19.3696,50000.0
2012-03-01 12:05:00,29.58,29.59,29.56,29.56,22000.0,19.3762,19.3827,19.3631,19.3631,22000.0
2012-03-01 12:10:00,29.56,29.56,29.54,29.54,20200.0,19.3631,19.3631,19.35,19.35,20200.0
2012-03-01 12:15:00,29.54,29.55,29.54,29.54,33000.0,19.35,19.3565,19.35,19.35,33000.0
2012-03-01 12:20:00,29.54,29.56,29.52,29.53,42200.0,19.35,19.3631,19.3369,19.3434,42200.0
2012-03-01 12:25:00,29.54,29.55,29.53,29.54,20200.0,19.35,19.3565,19.3434,19.35,20200.0
2012-03-01 12:30:00,29.54,29.55,29.51,29.51,51600.0,19.35,19.3565,19.3303,19.3303,51600.0
2012-03-01 12:35:00,29.52,29.56,29.52,29.53,55200.0,19.3369,19.3631,19.3369,19.3434,55200.0
2012-03-01 12:40:00,29.54,29.56,29.52,29.53,75000.0,19.35,19.3631,19.3369,19.3434,75000.0
2012-03-01 12:45:00,29.53,29.58,29.53,29.58,37000.0,19.3434,19.3762,19.3434,19.3762,37000.0
2012-03-01 12:50:00,29.58,29.58,29.55,29.56,22800.0,19.3762,19.3762,19.3565,19.3631,22800.0
2012-03-01 12:55:00,29.57,29.6,29.55,29.57,38000.0,19.3696,19.3893,19.3565,19.3696,38000.0
2012-03-01 13:00:00,29.56,29.56,29.55,29.55,21200.0,19.3631,19.3631,19.3565,19.3565,21200.0
2012-03-01 13:05:00,29.56,29.61,29.55,29.59,42400.0,19.3631,19.3958,19.3565,19.3827,42400.0
2012-03-01 13:10:00,29.58,29.6,29.57,29.6,20600.0,19.3762,19.3893,19.3696,19.3893,20600.0
2012-03-01 13:15:00,29.6,29.66,29.59,29.61,39600.0,19.3893,19.4286,19.3827,19.3958,39600.0
2012-03-01 13:20:00,29.61,29.66,29.6,29.65,25800.0,19.3958,19.4286,19.3893,19.422,25800.0
2012-03-01 13:25:00,29.65,29.7,29.64,29.7,47800.0,19.422,19.4548,19.4155,19.4548,47800.0
2012-03-01 13:30:00,29.7,29.77,29.7,29.71,53400.0,19.4548,19.5006,19.4548,19.4613,53400.0
2012-03-01 13:35:00,29.72,29.73,29.71,29.72,38000.0,19.4679,19.4744,19.4613,19.4679,38000.0
2012-03-01 13:40:00,29.71,29.71,29.69,29.7,37200.0,19.4613,19.4613,19.4482,19.4548,37200.0
2012-03-01 13:45:00,29.7,29.72,29.7,29.7,24800.0,19.4548,19.4679,19.4548,19.4548,24800.0
2012-03-01 13:50:00,29.7,29.75,29.69,29.74,32200.0,19.4548,19.4875,19.4482,19.481,32200.0
2012-03-01 13:55:00,29.74,29.78,29.72,29.77,32800.0,19.481,19.5072,19.4679,19.5006,32800.0
2012-03-01 14:00:00,29.77,29.79,29.75,29.77,51400.0,19.5006,19.5137,19.4875,19.5006,51400.0
2012-03-01 14:05:00,29.77,29.77,29.73,29.73,53200.0,19.5006,19.5006,19.4744,19.4744,53200.0
2012-03-01 14:10:00,29.73,29.75,29.72,29.75,29000.0,19.4744,19.4875,19.4679,19.4875,29000.0
2012-03-01 14:15:00,29.75,29.79,29.75,29.79,33400.0,19.4875,19.5137,19.4875,19.5137,33400.0
2012-03-01 14:20:00,29.79,29.81,29.75,29.76,48800.0,19.5137,19.5268,19.4875,19.4941,48800.0
2012-03-01 14:25:00,29.76,29.78,29.75,29.76,22800.0,19.4941,19.5072,19.4875,19.4941,22800.0
2012-03-01 14:30:00,29.77,29.77,29.72,29.73,26600.0,19.5006,19.5006,19.4679,19.4744,26600.0
2012-03-01 14:35:00,29.73,29.73,29.7,29.72,24000.0,19.4744,19.4744,19.4548,19.4679,24000.0
2012-03-01 14:40:00,29.72,29.73,29.7,29.72,29000.0,19.4679,19.4744,19.4548,19.4679,29000.0
2012-03-01 14:45:00,29.72,29.72,29.69,29.71,31200.0,19.4679,19.4679,19.4482,19.4613,31200.0
2012-03-01 14:50:00,29.72,29.74,29.68,29.74,33000.0,19.4679,19.481,19.4417,19.481,33000.0
2012-03-01 14:55:00,29.74,29.74,29.7,29.7,28600.0,19.481,19.481,19.4548,19.4548,28600.0
2012-03-01 15:00:00,29.7,29.72,29.66,29.66,43800.0,19.4548,19.4679,19.4286,19.4286,43800.0
2012-03-01 15:05:00,29.66,29.68,29.65,29.65,34400.0,19.4286,19.4417,19.422,19.422,34400.0
2012-03-01 15:10:00,29.66,29.67,29.63,29.63,61600.0,19.4286,19.4351,19.4089,19.4089,61600.0
2012-03-01 15:15:00,29.63,29.63,29.57,29.57,55800.0,19.4089,19.4089,19.3696,19.3696,55800.0
2012-03-01 15:20:00,29.57,29.59,29.54,29.58,48800.0,19.3696,19.3827,19.35,19.3762,48800.0
2012-03-01 15:25:00,29.58,29.6,29.55,29.58,62400.0,19.3762,19.3893,19.3565,19.3762,62400.0
2012-03-01 15:30:00,29.58,29.59,29.54,29.54,79400.0,19.3762,19.3827,19.35,19.35,79400.0
2012-03-01 15:35:00,29.55,29.56,29.51,29.53,56200.0,19.3565,19.3631,19.3303,19.3434,56200.0
2012-03-01 15:40:00,29.54,29.58,29.52,29.57,63400.0,19.35,19.3762,19.3369,19.3696,63400.0
2012-03-01 15:45:00,29.57,29.65,29.56,29.65,80600.0,19.3696,19.422,19.3631,19.422,80600.0
2012-03-01 15:50:00,29.65,29.68,29.63,29.68,90800.0,19.422,19.4417,19.4089,19.4417,90800.0
2012-03-01 15:55:00,29.68,29.68,29.63,29.64,161400.0,19.4417,19.4417,19.4089,19.4155,161400.0
2012-03-02 09:30:00,29.68,29.68,29.56,29.59,59200.0,19.4417,19.4417,19.3631,19.3827,59200.0
2012-03-02 09:35:00,29.59,29.59,29.49,29.5,25000.0,19.3827,19.3827,19.3172,19.3238,25000.0
2012-03-02 09:40:00,29.5,29.5,29.41,29.45,39200.0,19.3238,19.3238,19.2648,19.291,39200.0
2012-03-02 09:45:00,29.44,29.46,29.39,29.42,21200.0,19.2845,19.2976,19.2517,19.2714,21200.0
2012-03-02 09:50:00,29.43,29.55,29.42,29.53,26800.0,19.2779,19.3565,19.2714,19.3434,26800.0
2012-03-02 09:55:00,29.53,29.53,29.43,29.44,24600.0,19.3434,19.3434,19.2779,19.2845,24600.0
2012-03-02 10:00:00,29.43,29.46,29.38,29.43,36800.0,19.2779,19.2976,19.2452,19.2779,36800.0
2012-03-02 10:05:00,29.42,29.47,29.4,29.46,19400.0,19.2714,19.3041,19.2583,19.2976,19400.0
2012-03-02 10:10:00,29.45,29.46,29.41,29.42,45800.0,19.291,19.2976,19.2648,19.2714,45800.0
2012-03-02 10:15:00,29.43,29.46,29.41,29.42,41400.0,19.2779,19.2976,19.2648,19.2714,41400.0
2012-03-02 10:20:00,29.42,29.49,29.42,29.49,21800.0,19.2714,19.3172,19.2714,19.3172,21800.0
2012-03-02 10:25:00,29.49,29.5,29.48,29.5,19400.0,19.3172,19.3238,19.3107,19.3238,19400.0
2012-03-02 10:30:00,29.5,29.55,29.49,29.49,27800.0,19.3238,19.3565,19.3172,19.3172,27800.0
2012-03-02 10:35:00,29.49,29.53,29.49,29.49,15400.0,19.3172,19.3434,19.3172,19.3172,15400.0
2012-03-02 10:40:00,29.49,29.49,29.47,29.48,26000.0,19.3172,19.3172,19.3041,19.3107,26000.0
2012-03-02 10:45:00,29.48,29.53,29.47,29.53,23400.0,19.3107,19.3434,19.3041,19.3434,23400.0
2012-03-02 10:50:00,29.53,29.55,29.52,29.53,20600.0,19.3434,19.3565,19.3369,19.3434,20600.0
2012-03-02 10:55:00,29.52,29.54,29.47,29.48,29400.0,19.3369,19.35,19.3041,19.3107,29400.0
2012-03-02 11:00:00,29.48,29.49,29.43,29.44,17400.0,19.3107,19.3172,19.2779,19.2845,17400.0
2012-03-02 11:05:00,29.44,29.47,29.41,29.46,28400.0,19.2845,19.3041,19.2648,19.2976,28400.0
2012-03-02 11:10:00,29.46,29.46,29.42,29.42,22600.0,19.2976,19.2976,19.2714,19.2714,22600.0
2012-03-02 11:15:00,29.42,29.43,29.41,29.43,25200.0,19.2714,19.2779,19.2648,19.2779,25200.0
2012-03-02 11:20:00,29.44,29.45,29.39,29.39,36800.0,19.2845,19.291,19.2517,19.2517,36800.0
2012-03-02 11:25:00,29.4,29.45,29.39,29.44,18000.0,19.2583,19.291,19.2517,19.2845,18000.0
2012-03-02 11:30:00,29.43,29.47,29.43,29.46,47200.0,19.2779,19.3041,19.2779,19.2976,47200.0
2012-03-02 11:35:00,29.46,29.47,29.45,29.47,14200.0,19.2976,19.3041,19.291,19.3041,14200.0
2012-03-02 11:40:00,29.47,29.47,29.43,29.43,26800.0,19.3041,19.3041,19.2779,19.2779,26800.0
2012-03-02 11:45:00,29.44,29.45,29.42,29.43,18800.0,19.2845,19.291,19.2714,19.2779,18800.0
2012-03-02 11:50:00,29.42,29.43,29.39,29.39,21400.0,19.2714,19.2779,19.2517,19.2517,21400.0
2012-03-02 11:55:00,29.4,29.43,29.4,29.43,12000.0,19.2583,19.2779,19.2583,19.2779,12000.0
2012-03-02 12:00:00,29.43,29.46,29.42,29.46,11800.0,19.2779,19.2976,19.2714,19.2976,11800.0
2012-03-02 12:05:00,29.46,29.46,29.45,29.46,8400.0,19.2976,19.2976,19.291,19.2976,8400.0
2012-03-02 12:10:00,29.46,29.49,29.46,29.49,18600.0,19.2976,19.3172,19.2976,19.3172,18600.0
2012-03-02 12:15:00,29.49,29.5,29.48,29.5,27800.0,19.3172,19.3238,19.3107,19.3238,27800.0
2012-03-02 12:20:00,29.5,29.5,29.48,29.49,29400.0,19.3238,19.3238,19.3107,19.3172,29400.0
2012-03-02 12:25:00,29.49,29.55,29.49,29.55,29400.0,19.3172,19.3565,19.3172,19.3565,29400.0
2012-03-02 12:30:00,29.55,29.55,29.51,29.51,16000.0,19.3565,19.3565,19.3303,19.3303,16000.0
2012-03-02 12:35:00,29.51,29.53,29.5,29.53,36600.0,19.3303,19.3434,19.3238,19.3434,36600.0
2012-03-02 12:40:00,29.53,29.54,29.52,29.53,10600.0,19.3434,19.35,19.3369,19.3434,10600.0
2012-03-02 12:45:00,29.54,29.54,29.51,29.52,23000.0,19.35,19.35,19.3303,19.3369,23000.0
2012-03-02 12:50:00,29.51,29.56,29.51,29.56,35600.0,19.3303,19.3631,19.3303,19.3631,35600.0
2012-03-02 12:55:00,29.56,29.56,29.53,29.53,16400.0,19.3631,19.3631,19.3434,19.3434,16400.0
2012-03-02 13:00:00,29.52,29.53,29.5,29.51,44200.0,19.3369,19.3434,19.3238,19.3303,44200.0
2012-03-02 13:05:00,29.52,29.52,29.49,29.5,25600.0,19.3369,19.3369,19.3172,19.3238,25600.0
2012-03-02 13:10:00,29.5,29.5,29.48,29.48,17200.0,19.3238,19.3238,19.3107,19.3107,17200.0
2012-03-02 13:15:00,29.48,29.48,29.46,29.47,14800.0,19.3107,19.3107,19.2976,19.3041,14800.0
2012-03-02 13:20:00,29.47,29.47,29.43,29.43,23600.0,19.3041,19.3041,19.2779,19.2779,23600.0
2012-03-02 13:25:00,29.43,29.47,29.43,29.45,27400.0,19.2779,19.3041,19.2779,19.291,27400.0
2012-03-02 13:30:00,29.46,29.46,29.45,29.45,7600.0,19.2976,19.2976,19.291,19.291,7600.0
2012-03-02 13:35:00,29.45,29.45,29.43,29.43,19000.0,19.291,19.291,19.2779,19.2779,19000.0
2012-03-02 13:40:00,29.43,29.45,29.43,29.43,10400.0,19.2779,19.291,19.2779,19.2779,10400.0
2012-03-02 13:45:00,29.44,29.44,29.41,29.43,30800.0,19.2845,19.2845,19.2648,19.2779,30800.0
2012-03-02 13:50:00,29.44,29.49,29.44,29.49,14600.0,19.2845,19.3172,19.2845,19.3172,14600.0
2012-03-02 13:55:00,29.49,29.51,29.48,29.51,18200.0,19.3172,19.3303,19.3107,19.3303,18200.0
2012-03-02 14:00:00,29.51,29.53,29.51,29.52,9600.0,19.3303,19.3434,19.3303,19.3369,9600.0
2012-03-02 14:05:00,29.52,29.52,29.48,29.48,20000.0,19.3369,19.3369,19.3107,19.3107,20000.0
2012-03-02 14:10:00,29.48,29.49,29.46,29.46,12400.0,19.3107,19.3172,19.2976,19.2976,12400.0
2012-03-02 14:15:00,29.46,29.49,29.46,29.49,11600.0,19.2976,19.3172,19.2976,19.3172,11600.0
2012-03-02 14:20:00,29.49,29.52,29.49,29.49,20200.0,19.3172,19.3369,19.3172,19.3172,20200.0
2012-03-02 14:25:00,29.5,29.51,29.5,29.5,15000.0,19.3238,19.3303,19.3238,19.3238,15000.0
2012-03-02 14:30:00,29.5,29.51,29.49,29.51,15600.0,19.3238,19.3303,19.3172,19.3303,15600.0
2012-03-02 14:35:00,29.5,29.55,29.5,29.54,16200.0,19.3238,19.3565,19.3238,19.35,16200.0
2012-03-02 14:40:00,29.54,29.57,29.53,29.57,40400.0,19.35,19.3696,19.3434,19.3696,40400.0
2012-03-02 14:45:00,29.57,29.6,29.56,29.59,43600.0,19.3696,19.3893,19.3631,19.3827,43600.0
2012-03-02 14:50:00,29.6,29.6,29.58,29.58,19800.0,19.3893,19.3893,19.3762,19.3762,19800.0
2012-03-02 14:55:00,29.57,29.57,29.54,29.56,40000.0,19.3696,19.3696,19.35,19.3631,40000.0
2012-03-02 15:00:00,29.56,29.59,29.55,29.56,28200.0,19.3631,19.3827,19.3565,19.3631,28200.0
2012-03-02 15:05:00,29.56,29.56,29.52,29.54,33800.0,19.3631,19.3631,19.3369,19.35,33800.0
2012-03-02 15:10:00,29.54,29.56,29.51,29.51,22600.0,19.35,19.3631,19.3303,19.3303,22600.0
2012-03-02 15:15:00,29.51,29.53,29.5,29.52,32000.0,19.3303,19.3434,19.3238,19.3369,32000.0
2012-03-02 15:20:00,29.52,29.55,29.52,29.54,40000.0,19.3369,19.3565,19.3369,19.35,40000.0
2012-03-02 15:25:00,29.54,29.55,29.52,29.54,35800.0,19.35,19.3565,19.3369,19.35,35800.0
2012-03-02 15:30:00,29.54,29.56,29.54,29.55,40600.0,19.35,19.3631,19.35,19.3565,40600.0
2012-03-02 15:35:00,29.55,29.55,29.46,29.47,43800.0,19.3565,19.3565,19.2976,19.3041,43800.0
2012-03-02 15:40:00,29.48,29.49,29.45,29.47,46200.0,19.3107,19.3172,19.291,19.3041,46200.0
2012-03-02 15:45:00,29.47,29.47,29.44,29.45,64400.0,19.3041,19.3041,19.2845,19.291,64400.0
2012-03-02 15:50:00,29.45,29.49,29.45,29.47,79400.0,19.291,19.3172,19.291,19.3041,79400.0
2012-03-02 15:55:00,29.47,29.47,29.44,29.45,117400.0,19.3041,19.3041,19.2845,19.291,117400.0
2012-03-05 09:30:00,29.34,29.35,29.25,29.27,66600.0,19.219,19.2255,19.16,19.1731,66600.0
2012-03-05 09:35:00,29.27,29.32,29.26,29.27,19600.0,19.1731,19.2059,19.1666,19.1731,19600.0
2012-03-05 09:40:00,29.27,29.28,29.2,29.25,34400.0,19.1731,19.1797,19.1272,19.16,34400.0
2012-03-05 09:45:00,29.25,29.3,29.23,29.25,65400.0,19.16,19.1928,19.1469,19.16,65400.0
2012-03-05 09:50:00,29.25,29.25,29.2,29.22,21600.0,19.16,19.16,19.1272,19.1404,21600.0
2012-03-05 09:55:00,29.23,29.23,29.18,29.19,13800.0,19.1469,19.1469,19.1141,19.1207,13800.0
2012-03-05 10:00:00,29.19,29.27,29.19,29.25,72800.0,19.1207,19.1731,19.1207,19.16,72800.0
2012-03-05 10:05:00,29.26,29.29,29.24,29.24,18000.0,19.1666,19.1862,19.1535,19.1535,18000.0
2012-03-05 10:10:00,29.23,29.24,29.21,29.22,37400.0,19.1469,19.1535,19.1338,19.1404,37400.0
2012-03-05 10:15:00,29.21,29.29,29.21,29.27,73600.0,19.1338,19.1862,19.1338,19.1731,73600.0
2012-03-05 10:20:00,29.27,29.27,29.22,29.24,41400.0,19.1731,19.1731,19.1404,19.1535,41400.0
2012-03-05 10:25:00,29.23,29.29,29.21,29.28,30000.0,19.1469,19.1862,19.1338,19.1797,30000.0
2012-03-05 10:30:00,29.28,29.32,29.27,29.27,23200.0,19.1797,19.2059,19.1731,19.1731,23200.0
2012-03-05 10:35:00,29.27,29.34,29.26,29.33,78400.0,19.1731,19.219,19.1666,19.2124,78400.0
2012-03-05 10:40:00,29.33,29.35,29.32,29.32,18800.0,19.2124,19.2255,19.2059,19.2059,18800.0
2012-03-05 10:45:00,29.32,29.32,29.31,29.32,16800.0,19.2059,19.2059,19.1993,19.2059,16800.0
2012-03-05 10:50:00,29.33,29.34,29.32,29.33,9400.0,19.2124,19.219,19.2059,19.2124,9400.0
2012-03-05 10:55:00,29.33,29.33,29.3,29.31,10200.0,19.2124,19.2124,19.1928,19.1993,10200.0
2012-03-05 11:00:00,29.32,29.32,29.3,29.3,15200.0,19.2059,19.2059,19.1928,19.1928,15200.0
2012-03-05 11:05:00,29.31,29.36,29.31,29.34,15200.0,19.1993,19.2321,19.1993,19.219,15200.0
2012-03-05 11:10:00,29.34,29.35,29.31,29.32,23600.0,19.219,19.2255,19.1993,19.2059,23600.0
2012-03-05 11:15:00,29.32,29.38,29.32,29.33,30800.0,19.2059,19.2452,19.2059,19.2124,30800.0
2012-03-05 11:20:00,29.33,29.33,29.3,29.32,13200.0,19.2124,19.2124,19.1928,19.2059,13200.0
2012-03-05 11:25:00,29.32,29.35,29.31,29.35,21200.0,19.2059,19.2255,19.1993,19.2255,21200.0
2012-03-05 11:30:00,29.34,29.35,29.33,29.35,14400.0,19.219,19.2255,19.2124,19.2255,14400.0
2012-03-05 11:35:00,29.35,29.36,29.33,29.34,12400.0,19.2255,19.2321,19.2124,19.219,12400.0
2012-03-05 11:40:00,29.34,29.38,29.34,29.38,24800.0,19.219,19.2452,19.219,19.2452,24800.0
2012-03-05 11:45:00,29.38,29.39,29.37,29.38,14400.0,19.2452,19.2517,19.2386,19.2452,14400.0
2012-03-05 11:50:00,29.38,29.39,29.36,29.39,22000.0,19.2452,19.2517,19.2321,19.2517,22000.0
2012-03-05 11:55:00,29.39,29.42,29.39,29.42,13400.0,19.2517,19.2714,19.2517,19.2714,13400.0
2012-03-05 12:00:00,29.41,29.42,29.39,29.39,9200.0,19.2648,19.2714,19.2517,19.2517,9200.0
2012-03-05 12:05:00,29.39,29.44,29.39,29.42,28400.0,19.2517,19.2845,19.2517,19.2714,28400.0
2012-03-05 12:10:00,29.43,29.43,29.42,29.43,13000.0,19.2779,19.2779,19.2714,19.2779,13000.0
2012-03-05 12:15:00,29.43,29.43,29.41,29.41,5600.0,19.2779,19.2779,19.2648,19.2648,5600.0
2012-03-05 12:20:00,29.41,29.43,29.4,29.42,52800.0,19.2648,19.2779,19.2583,19.2714,52800.0
2012-03-05 12:25:00,29.42,29.46,29.42,29.46,11400.0,19.2714,19.2976,19.2714,19.2976,11400.0
2012-03-05 12:30:00,29.46,29.46,29.4,29.4,19600.0,19.2976,19.2976,19.2583,19.2583,19600.0
2012-03-05 12:35:00,29.4,29.4,29.36,29.36,32800.0,19.2583,19.2583,19.2321,19.2321,32800.0
2012-03-05 12:40:00,29.36,29.43,29.36,29.43,61600.0,19.2321,19.2779,19.2321,19.2779,61600.0
2012-03-05 12:45:00,29.43,29.43,29.42,29.43,5600.0,19.2779,19.2779,19.2714,19.2779,5600.0
2012-03-05 12:50:00,29.43,29.43,29.38,29.38,13000.0,19.2779,19.2779,19.2452,19.2452,13000.0
2012-03-05 12:55:00,29.38,29.4,29.38,29.39,9000.0,19.2452,19.2583,19.2452,19.2517,9000.0
2012-03-05 13:00:00,29.39,29.4,29.38,29.39,12800.0,19.2517,19.2583,19.2452,19.2517,12800.0
2012-03-05 13:05:00,29.39,29.43,29.38,29.39,70800.0,19.2517,19.2779,19.2452,19.2517,70800.0
2012-03-05 13:10:00,29.39,29.42,29.39,29.41,10600.0,19.2517,19.2714,19.2517,19.2648,10600.0
2012-03-05 13:15:00,29.41,29.42,29.4,29.42,8600.0,19.2648,19.2714,19.2583,19.2714,8600.0
2012-03-05 13:20:00,29.42,29.42,29.41,29.41,20600.0,19.2714,19.2714,19.2648,19.2648,20600.0
2012-03-05 13:25:00,29.41,29.43,29.41,29.43,10200.0,19.2648,19.2779,19.2648,19.2779,10200.0
2012-03-05 13:30:00,29.43,29.44,29.43,29.43,7000.0,19.2779,19.2845,19.2779,19.2779,7000.0
2012-03-05 13:35:00,29.43,29.47,29.42,29.47,38800.0,19.2779,19.3041,19.2714,19.3041,38800.0
2012-03-05 13:40:00,29.47,29.5,29.47,29.48,53000.0,19.3041,19.3238,19.3041,19.3107,53000.0
2012-03-05 13:45:00,29.48,29.48,29.46,29.46,10200.0,19.3107,19.3107,19.2976,19.2976,10200.0
2012-03-05 13:50:00,29.46,29.46,29.43,29.45,23200.0,19.2976,19.2976,19.2779,19.291,23200.0
2012-03-05 13:55:00,29.45,29.46,29.45,29.45,9400.0,19.291,19.2976,19.291,19.291,9400.0
2012-03-05 14:00:00,29.45,29.45,29.43,29.43,16200.0,19.291,19.291,19.2779,19.2779,16200.0
2012-03-05 14:05:00,29.43,29.45,29.43,29.45,6800.0,19.2779,19.291,19.2779,19.291,6800.0
2012-03-05 14:10:00,29.45,29.45,29.43,29.45,8600.0,19.291,19.291,19.2779,19.291,8600.0
2012-03-05 14:15:00,29.45,29.45,29.44,29.45,12200.0,19.291,19.291,19.2845,19.291,12200.0
2012-03-05 14:20:00,29.45,29.45,29.42,29.42,28200.0,19.291,19.291,19.2714,19.2714,28200.0
2012-03-05 14:25:00,29.42,29.45,29.42,29.45,26200.0,19.2714,19.291,19.2714,19.291,26200.0
2012-03-05 14:30:00,29.45,29.45,29.41,29.41,23400.0,19.291,19.291,19.2648,19.2648,23400.0
2012-03-05 14:35:00,29.41,29.43,29.4,29.43,18600.0,19.2648,19.2779,19.2583,19.2779,18600.0
2012-03-05 14:40:00,29.43,29.44,29.43,29.44,12200.0,19.2779,19.2845,19.2779,19.2845,12200.0
2012-03-05 14:45:00,29.44,29.44,29.42,29.42,20000.0,19.2845,19.2845,19.2714,19.2714,20000.0
2012-03-05 14:50:00,29.42,29.43,29.42,29.42,35200.0,19.2714,19.2779,19.2714,19.2714,35200.0
2012-03-05 14:55:00,29.43,29.43,29.42,29.43,70000.0,19.2779,19.2779,19.2714,19.2779,70000.0
2012-03-05 15:00:00,29.43,29.43,29.42,29.43,41800.0,19.2779,19.2779,19.2714,19.2779,41800.0
2012-03-05 15:05:00,29.43,29.43,29.42,29.43,18000.0,19.2779,19.2779,19.2714,19.2779,18000.0
2012-03-05 15:10:00,29.43,29.43,29.42,29.43,15200.0,19.2779,19.2779,19.2714,19.2779,15200.0
2012-03-05 15:15:00,29.43,29.43,29.41,29.42,43600.0,19.2779,19.2779,19.2648,19.2714,43600.0
2012-03-05 15:20:00,29.42,29.43,29.41,29.41,88600.0,19.2714,19.2779,19.2648,19.2648,88600.0
2012-03-05 15:25:00,29.41,29.43,29.41,29.43,40000.0,19.2648,19.2779,19.2648,19.2779,40000.0
2012-03-05 15:30:00,29.43,29.46,29.43,29.46,225000.0,19.2779,19.2976,19.2779,19.2976,225000.0
2012-03-05 15:35:00,29.45,29.48,29.45,29.48,25000.0,19.291,19.3107,19.291,19.3107,25000.0
2012-03-05 15:40:00,29.48,29.48,29.45,29.46,40400.0,19.3107,19.3107,19.291,19.2976,40400.0
2012-03-05 15:45:00,29.46,29.5,29.46,29.5,59200.0,19.2976,19.3238,19.2976,19.3238,59200.0
2012-03-05 15:50:00,29.5,29.5,29.47,29.49,48200.0,19.3238,19.3238,19.3041,19.3172,48200.0
2012-03-05 15:55:00,29.49,29.49,29.46,29.46,70000.0,19.3172,19.3172,19.2976,19.2976,70000.0
2012-03-06 09:30:00,29.15,29.4,29.15,29.33,64400.0,19.0945,19.2583,19.0945,19.2124,64400.0
2012-03-06 09:35:00,29.33,29.33,29.18,29.18,46200.0,19.2124,19.2124,19.1141,19.1141,46200.0
2012-03-06 09:40:00,29.18,29.28,29.18,29.25,35400.0,19.1141,19.1797,19.1141,19.16,35400.0
2012-03-06 09:45:00,29.25,29.25,29.18,29.21,26000.0,19.16,19.16,19.1141,19.1338,26000.0
2012-03-06 09:50:00,29.21,29.21,29.16,29.21,28200.0,19.1338,19.1338,19.101,19.1338,28200.0
2012-03-06 09:55:00,29.21,29.21,29.16,29.17,24000.0,19.1338,19.1338,19.101,19.1076,24000.0
2012-03-06 10:00:00,29.16,29.18,29.07,29.09,44200.0,19.101,19.1141,19.0421,19.0552,44200.0
2012-03-06 10:05:00,29.08,29.14,29.08,29.14,20400.0,19.0486,19.0879,19.0486,19.0879,20400.0
2012-03-06 10:10:00,29.14,29.18,29.13,29.14,23800.0,19.0879,19.1141,19.0814,19.0879,23800.0
2012-03-06 10:15:00,29.15,29.18,29.14,29.16,18800.0,19.0945,19.1141,19.0879,19.101,18800.0
2012-03-06 10:20:00,29.17,29.17,29.13,29.15,15800.0,19.1076,19.1076,19.0814,19.0945,15800.0
2012-03-06 10:25:00,29.16,29.18,29.15,29.16,18600.0,19.101,19.1141,19.0945,19.101,18600.0
2012-03-06 10:30:00,29.16,29.23,29.16,29.2,23200.0,19.101,19.1469,19.101,19.1272,23200.0
2012-03-06 10:35:00,29.21,29.21,29.14,29.14,19000.0,19.1338,19.1338,19.0879,19.0879,19000.0
2012-03-06 10:40:00,29.14,29.15,29.11,29.11,13400.0,19.0879,19.0945,19.0683,19.0683,13400.0
2012-03-06 10:45:00,29.1,29.13,29.1,29.11,22600.0,19.0617,19.0814,19.0617,19.0683,22600.0
2012-03-06 10:50:00,29.11,29.11,29.08,29.09,13800.0,19.0683,19.0683,19.0486,19.0552,13800.0
2012-03-06 10:55:00,29.09,29.13,29.07,29.09,46600.0,19.0552,19.0814,19.0421,19.0552,46600.0
2012-03-06 11:00:00,29.09,29.11,29.08,29.11,17400.0,19.0552,19.0683,19.0486,19.0683,17400.0
2012-03-06 11:05:00,29.11,29.14,29.1,29.14,17400.0,19.0683,19.0879,19.0617,19.0879,17400.0
2012-03-06 11:10:00,29.14,29.16,29.13,29.14,39200.0,19.0879,19.101,19.0814,19.0879,39200.0
2012-03-06 11:15:00,29.14,29.15,29.14,29.15,13000.0,19.0879,19.0945,19.0879,19.0945,13000.0
2012-03-06 11:20:00,29.14,29.15,29.12,29.12,9000.0,19.0879,19.0945,19.0748,19.0748,9000.0
2012-03-06 11:25:00,29.13,29.14,29.11,29.13,16400.0,19.0814,19.0879,19.0683,19.0814,16400.0
2012-03-06 11:30:00,29.13,29.13,29.08,29.09,14400.0,19.0814,19.0814,19.0486,19.0552,14400.0
2012-03-06 11:35:00,29.09,29.14,29.09,29.13,26200.0,19.0552,19.0879,19.0552,19.0814,26200.0
2012-03-06 11:40:00,29.13,29.16,29.12,29.15,16200.0,19.0814,19.101,19.0748,19.0945,16200.0
2012-03-06 11:45:00,29.14,29.14,29.09,29.11,16400.0,19.0879,19.0879,19.0552,19.0683,16400.0
2012-03-06 11:50:00,29.11,29.15,29.11,29.13,19600.0,19.0683,19.0945,19.0683,19.0814,19600.0
2012-03-06 11:55:00,29.14,29.16,29.13,29.16,13600.0,19.0879,19.101,19.0814,19.101,13600.0
2012-03-06 12:00:00,29.16,29.18,29.14,29.15,26600.0,19.101,19.1141,19.0879,19.0945,26600.0
2012-03-06 12:05:00,29.15,29.15,29.12,29.12,14600.0,19.0945,19.0945,19.0748,19.0748,14600.0
2012-03-06 12:10:00,29.11,29.12,29.1,29.11,17600.0,19.0683,19.0748,19.0617,19.0683,17600.0
2012-03-06 12:15:00,29.11,29.11,29.08,29.09,12600.0,19.0683,19.0683,19.0486,19.0552,12600.0
2012-03-06 12:20:00,29.09,29.13,29.07,29.12,12200.0,19.0552,19.0814,19.0421,19.0748,12200.0
2012-03-06 12:25:00,29.11,29.11,29.11,29.11,10400.0,19.0683,19.0683,19.0683,19.0683,10400.0
2012-03-06 12:30:00,29.11,29.14,29.11,29.14,52000.0,19.0683,19.0879,19.0683,19.0879,52000.0
2012-03-06 12:35:00,29.13,29.17,29.13,29.17,12200.0,19.0814,19.1076,19.0814,19.1076,12200.0
2012-03-06 12:40:00,29.17,29.18,29.17,29.17,10800.0,19.1076,19.1141,19.1076,19.1076,10800.0
2012-03-06 12:45:00,29.17,29.18,29.17,29.18,9200.0,19.1076,19.1141,19.1076,19.1141,9200.0
2012-03-06 12:50:00,29.18,29.21,29.18,29.19,18800.0,19.1141,19.1338,19.1141,19.1207,18800.0
2012-03-06 12:55:00,29.2,29.2,29.18,29.18,22000.0,19.1272,19.1272,19.1141,19.1141,22000.0
2012-03-06 13:00:00,29.18,29.21,29.17,29.18,62200.0,19.1141,19.1338,19.1076,19.1141,62200.0
2012-03-06 13:05:00,29.18,29.18,29.16,29.16,23000.0,19.1141,19.1141,19.101,19.101,23000.0
2012-03-06 13:10:00,29.16,29.18,29.16,29.17,13800.0,19.101,19.1141,19.101,19.1076,13800.0
2012-03-06 13:15:00,29.17,29.18,29.15,29.18,53200.0,19.1076,19.1141,19.0945,19.1141,53200.0
2012-03-06 13:20:00,29.19,29.2,29.18,29.19,29200.0,19.1207,19.1272,19.1141,19.1207,29200.0
2012-03-06 13:25:00,29.2,29.2,29.18,29.18,15800.0,19.1272,19.1272,19.1141,19.1141,15800.0
2012-03-06 13:30:00,29.18,29.2,29.18,29.2,18800.0,19.1141,19.1272,19.1141,19.1272,18800.0
2012-03-06 13:35:00,29.2,29.2,29.17,29.17,30600.0,19.1272,19.1272,19.1076,19.1076,30600.0
2012-03-06 13:40:00,29.17,29.17,29.15,29.16,38600.0,19.1076,19.1076,19.0945,19.101,38600.0
2012-03-06 13:45:00,29.15,29.15,29.11,29.14,21600.0,19.0945,19.0945,19.0683,19.0879,21600.0
2012-03-06 13:50:00,29.14,29.17,29.14,29.17,41600.0,19.0879,19.1076,19.0879,19.1076,41600.0
2012-03-06 13:55:00,29.17,29.17,29.14,29.15,15000.0,19.1076,19.1076,19.0879,19.0945,15000.0
2012-03-06 14:00:00,29.15,29.15,29.11,29.11,49200.0,19.0945,19.0945,19.0683,19.0683,49200.0
2012-03-06 14:05:00,29.11,29.13,29.11,29.12,14200.0,19.0683,19.0814,19.0683,19.0748,14200.0
2012-03-06 14:10:00,29.12,29.16,29.11,29.16,25400.0,19.0748,19.101,19.0683,19.101,25400.0
2012-03-06 14:15:00,29.15,29.16,29.12,29.12,13200.0,19.0945,19.101,19.0748,19.0748,13200.0
2012-03-06 14:20:00,29.12,29.14,29.12,29.12,18400.0,19.0748,19.0879,19.0748,19.0748,18400.0
2012-03-06 14:25:00,29.11,29.11,29.09,29.09,24000.0,19.0683,19.0683,19.0552,19.0552,24000.0
2012-03-06 14:30:00,29.1,29.11,29.09,29.09,37000.0,19.0617,19.0683,19.0552,19.0552,37000.0
2012-03-06 14:35:00,29.09,29.09,29.05,29.06,27600.0,19.0552,19.0552,19.029,19.0355,27600.0
2012-03-06 14:40:00,29.06,29.07,29.05,29.06,12000.0,19.0355,19.0421,19.029,19.0355,12000.0
2012-03-06 14:45:00,29.07,29.09,29.06,29.09,16200.0,19.0421,19.0552,19.0355,19.0552,16200.0
2012-03-06 14:50:00,29.08,29.13,29.08,29.12,20400.0,19.0486,19.0814,19.0486,19.0748,20400.0
2012-03-06 14:55:00,29.11,29.13,29.09,29.09,12600.0,19.0683,19.0814,19.0552,19.0552,12600.0
2012-03-06 15:00:00,29.1,29.13,29.1,29.13,20000.0,19.0617,19.0814,19.0617,19.0814,20000.0
2012-03-06 15:05:00,29.13,29.15,29.12,29.14,53400.0,19.0814,19.0945,19.0748,19.0879,53400.0
2012-03-06 15:10:00,29.13,29.14,29.1,29.1,16400.0,19.0814,19.0879,19.0617,19.0617,16400.0
2012-03-06 15:15:00,29.1,29.14,29.09,29.14,33800.0,19.0617,19.0879,19.0552,19.0879,33800.0
2012-03-06 15:20:00,29.14,29.14,29.11,29.13,24800.0,19.0879,19.0879,19.0683,19.0814,24800.0
2012-03-06 15:25:00,29.12,29.13,29.11,29.12,12000.0,19.0748,19.0814,19.0683,19.0748,12000.0
2012-03-06 15:30:00,29.12,29.12,29.09,29.09,37600.0,19.0748,19.0748,19.0552,19.0552,37600.0
2012-03-06 15:35:00,29.09,29.12,29.09,29.11,41200.0,19.0552,19.0748,19.0552,19.0683,41200.0
2012-03-06 15:40:00,29.11,29.16,29.11,29.15,40400.0,19.0683,19.101,19.0683,19.0945,40400.0
2012-03-06 15:45:00,29.15,29.18,29.15,29.18,90000.0,19.0945,19.1141,19.0945,19.1141,90000.0
2012-03-06 15:50:00,29.18,29.2,29.18,29.19,98600.0,19.1141,19.1272,19.1141,19.1207,98600.0
2012-03-06 15:55:00,29.19,29.2,29.17,29.17,74800.0,19.1207,19.1272,19.1076,19.1076,74800.0
2012-03-07 09:30:00,29.14,29.21,29.06,29.09,49400.0,19.0879,19.1338,19.0355,19.0552,49400.0
2012-03-07 09:35:00,29.08,29.09,28.98,29.01,24400.0,19.0486,19.0552,18.9831,19.0028,24400.0
2012-03-07 09:40:00,29.01,29.01,28.91,28.93,41200.0,19.0028,19.0028,18.9373,18.9504,41200.0
2012-03-07 09:45:00,28.93,28.96,28.93,28.94,14000.0,18.9504,18.97,18.9504,18.9569,14000.0
2012-03-07 09:50:00,28.95,29.03,28.94,29.03,28600.0,18.9635,19.0159,18.9569,19.0159,28600.0
2012-03-07 09:55:00,29.04,29.05,28.96,28.96,16200.0,19.0224,19.029,18.97,18.97,16200.0
2012-03-07 10:00:00,28.97,29.0,28.96,28.99,16400.0,18.9766,18.9962,18.97,18.9897,16400.0
2012-03-07 10:05:00,29.0,29.0,28.92,28.92,26200.0,18.9962,18.9962,18.9438,18.9438,26200.0
2012-03-07 10:10:00,28.92,28.93,28.91,28.92,27600.0,18.9438,18.9504,18.9373,18.9438,27600.0
2012-03-07 10:15:00,28.92,28.96,28.92,28.95,17800.0,18.9438,18.97,18.9438,18.9635,17800.0
2012-03-07 10:20:00,28.95,28.95,28.89,28.89,18200.0,18.9635,18.9635,18.9242,18.9242,18200.0
2012-03-07 10:25:00,28.89,28.91,28.88,28.91,29400.0,18.9242,18.9373,18.9176,18.9373,29400.0
2012-03-07 10:30:00,28.91,28.93,28.9,28.93,37800.0,18.9373,18.9504,18.9307,18.9504,37800.0
2012-03-07 10:35:00,28.93,28.93,28.9,28.91,45400.0,18.9504,18.9504,18.9307,18.9373,45400.0
2012-03-07 10:40:00,28.91,28.97,28.9,28.96,19200.0,18.9373,18.9766,18.9307,18.97,19200.0
2012-03-07 10:45:00,28.97,29.01,28.97,29.0,21600.0,18.9766,19.0028,18.9766,18.9962,21600.0
2012-03-07 10:50:00,29.0,29.0,28.96,28.98,30400.0,18.9962,18.9962,18.97,18.9831,30400.0
2012-03-07 10:55:00,28.99,28.99,28.97,28.98,29000.0,18.9897,18.9897,18.9766,18.9831,29000.0
2012-03-07 11:00:00,28.99,29.02,28.99,29.01,24200.0,18.9897,19.0093,18.9897,19.0028,24200.0
2012-03-07 11:05:00,29.01,29.02,28.98,29.01,42600.0,19.0028,19.0093,18.9831,19.0028,42600.0
2012-03-07 11:10:00,29.02,29.03,28.99,29.0,69000.0,19.0093,19.0159,18.9897,18.9962,69000.0
2012-03-07 11:15:00,29.0,29.03,28.99,29.02,38600.0,18.9962,19.0159,18.9897,19.0093,38600.0
2012-03-07 11:20:00,29.01,29.02,28.96,28.97,38000.0,19.0028,19.0093,18.97,18.9766,38000.0
2012-03-07 11:25:00,28.96,28.97,28.95,28.95,18200.0,18.97,18.9766,18.9635,18.9635,18200.0
2012-03-07 11:30:00,28.95,28.97,28.94,28.95,23400.0,18.9635,18.9766,18.9569,18.9635,23400.0
2012-03-07 11:35:00,28.94,29.0,28.94,28.98,57400.0,18.9569,18.9962,18.9569,18.9831,57400.0
2012-03-07 11:40:00,28.98,29.0,28.97,28.99,29600.0,18.9831,18.9962,18.9766,18.9897,29600.0
2012-03-07 11:45:00,28.99,28.99,28.97,28.97,15200.0,18.9897,18.9897,18.9766,18.9766,15200.0
2012-03-07 11:50:00,28.97,29.02,28.97,29.0,15600.0,18.9766,19.0093,18.9766,18.9962,15600.0
2012-03-07 11:55:00,29.0,29.03,29.0,29.0,42400.0,18.9962,19.0159,18.9962,18.9962,42400.0
2012-03-07 12:00:00,29.0,29.01,28.97,28.98,14000.0,18.9962,19.0028,18.9766,18.9831,14000.0
2012-03-07 12:05:00,28.98,28.99,28.97,28.97,7800.0,18.9831,18.9897,18.9766,18.9766,7800.0
2012-03-07 12:10:00,28.97,29.0,28.97,29.0,9400.0,18.9766,18.9962,18.9766,18.9962,9400.0
2012-03-07 12:15:00,29.0,29.0,28.97,28.98,12200.0,18.9962,18.9962,18.9766,18.9831,12200.0
2012-03-07 12:20:00,28.98,29.04,28.98,29.04,40000.0,18.9831,19.0224,18.9831,19.0224,40000.0
2012-03-07 12:25:00,29.04,29.05,29.03,29.04,18800.0,19.0224,19.029,19.0159,19.0224,18800.0
2012-03-07 12:30:00,29.04,29.06,29.03,29.03,14400.0,19.0224,19.0355,19.0159,19.0159,14400.0
2012-03-07 12:35:00,29.04,29.05,29.03,29.04,14000.0,19.0224,19.029,19.0159,19.0224,14000.0
2012-03-07 12:40:00,29.04,29.05,29.04,29.04,9600.0,19.0224,19.029,19.0224,19.0224,9600.0
2012-03-07 12:45:00,29.05,29.05,29.02,29.04,10800.0,19.029,19.029,19.0093,19.0224,10800.0
2012-03-07 12:50:00,29.04,29.05,29.04,29.05,3400.0,19.0224,19.029,19.0224,19.029,3400.0
2012-03-07 12:55:00,29.05,29.06,29.04,29.04,11400.0,19.029,19.0355,19.0224,19.0224,11400.0
2012-03-07 13:00:00,29.04,29.04,29.03,29.04,15200.0,19.0224,19.0224,19.0159,19.0224,15200.0
2012-03-07 13:05:00,29.04,29.05,29.04,29.05,8600.0,19.0224,19.029,19.0224,19.029,8600.0
2012-03-07 13:10:00,29.04,29.06,29.03,29.03,44200.0,19.0224,19.0355,19.0159,19.0159,44200.0
2012-03-07 13:15:00,29.04,29.05,29.02,29.02,26000.0,19.0224,19.029,19.0093,19.0093,26000.0
2012-03-07 13:20:00,29.03,29.04,29.02,29.03,15400.0,19.0159,19.0224,19.0093,19.0159,15400.0
2012-03-07 13:25:00,29.04,29.05,29.02,29.02,28400.0,19.0224,19.029,19.0093,19.0093,28400.0
2012-03-07 13:30:00,29.02,29.06,29.01,29.06,40000.0,19.0093,19.0355,19.0028,19.0355,40000.0
2012-03-07 13:35:00,29.06,29.06,29.05,29.06,7800.0,19.0355,19.0355,19.029,19.0355,7800.0
2012-03-07 13:40:00,29.05,29.05,29.03,29.04,10200.0,19.029,19.029,19.0159,19.0224,10200.0
2012-03-07 13:45:00,29.04,29.04,29.02,29.02,14600.0,19.0224,19.0224,19.0093,19.0093,14600.0
2012-03-07 13:50:00,29.02,29.04,29.02,29.03,12400.0,19.0093,19.0224,19.0093,19.0159,12400.0
2012-03-07 13:55:00,29.03,29.06,29.03,29.05,17800.0,19.0159,19.0355,19.0159,19.029,17800.0
2012-03-07 14:00:00,29.04,29.09,29.04,29.08,34800.0,19.0224,19.0552,19.0224,19.0486,34800.0
2012-03-07 14:05:00,29.08,29.1,29.08,29.09,18200.0,19.0486,19.0617,19.0486,19.0552,18200.0
2012-03-07 14:10:00,29.09,29.13,29.09,29.13,33400.0,19.0552,19.0814,19.0552,19.0814,33400.0
2012-03-07 14:15:00,29.13,29.14,29.12,29.14,44000.0,19.0814,19.0879,19.0748,19.0879,44000.0
2012-03-07 14:20:00,29.14,29.14,29.11,29.12,16600.0,19.0879,19.0879,19.0683,19.0748,16600.0
2012-03-07 14:25:00,29.11,29.13,29.11,29.13,15000.0,19.0683,19.0814,19.0683,19.0814,15000.0
2012-03-07 14:30:00,29.12,29.16,29.11,29.16,24800.0,19.0748,19.101,19.0683,19.101,24800.0
2012-03-07 14:35:00,29.16,29.16,29.15,29.15,24200.0,19.101,19.101,19.0945,19.0945,24200.0
2012-03-07 14:40:00,29.15,29.17,29.14,29.17,20400.0,19.0945,19.1076,19.0879,19.1076,20400.0
2012-03-07 14:45:00,29.17,29.17,29.14,29.16,56800.0,19.1076,19.1076,19.0879,19.101,56800.0
2012-03-07 14:50:00,29.17,29.18,29.17,29.18,17000.0,19.1076,19.1141,19.1076,19.1141,17000.0
2012-03-07 14:55:00,29.18,29.19,29.17,29.19,13000.0,19.1141,19.1207,19.1076,19.1207,13000.0
2012-03-07 15:00:00,29.19,29.2,29.16,29.16,39400.0,19.1207,19.1272,19.101,19.101,39400.0
2012-03-07 15:05:00,29.16,29.17,29.14,29.16,47200.0,19.101,19.1076,19.0879,19.101,47200.0
2012-03-07 15:10:00,29.16,29.19,29.16,29.18,13400.0,19.101,19.1207,19.101,19.1141,13400.0
2012-03-07 15:15:00,29.18,29.18,29.15,29.17,34000.0,19.1141,19.1141,19.0945,19.1076,34000.0
2012-03-07 15:20:00,29.17,29.19,29.17,29.17,15400.0,19.1076,19.1207,19.1076,19.1076,15400.0
2012-03-07 15:25:00,29.18,29.18,29.17,29.18,15000.0,19.1141,19.1141,19.1076,19.1141,15000.0
2012-03-07 15:30:00,29.17,29.18,29.15,29.16,22400.0,19.1076,19.1141,19.0945,19.101,22400.0
2012-03-07 15:35:00,29.15,29.15,29.11,29.12,30400.0,19.0945,19.0945,19.0683,19.0748,30400.0
2012-03-07 15:40:00,29.13,29.14,29.12,29.14,21800.0,19.0814,19.0879,19.0748,19.0879,21800.0
2012-03-07 15:45:00,29.14,29.17,29.13,29.13,40000.0,19.0879,19.1076,19.0814,19.0814,40000.0
2012-03-07 15:50:00,29.13,29.15,29.13,29.14,48000.0,19.0814,19.0945,19.0814,19.0879,48000.0
2012-03-07 15:55:00,29.14,29.15,29.12,29.14,80000.0,19.0879,19.0945,19.0748,19.0879,80000.0
2012-03-08 09:30:00,29.29,29.35,29.25,29.35,37400.0,19.1862,19.2255,19.16,19.2255,37400.0
2012-03-08 09:35:00,29.33,29.34,29.22,29.22,14600.0,19.2124,19.219,19.1404,19.1404,14600.0
2012-03-08 09:40:00,29.22,29.32,29.22,29.25,33600.0,19.1404,19.2059,19.1404,19.16,33600.0
2012-03-08 09:45:00,29.25,29.28,29.23,29.28,13000.0,19.16,19.1797,19.1469,19.1797,13000.0
2012-03-08 09:50:00,29.28,29.3,29.24,29.27,14000.0,19.1797,19.1928,19.1535,19.1731,14000.0
2012-03-08 09:55:00,29.28,29.28,29.18,29.2,22800.0,19.1797,19.1797,19.1141,19.1272,22800.0
2012-03-08 10:00:00,29.21,29.22,29.15,29.15,23800.0,19.1338,19.1404,19.0945,19.0945,23800.0
2012-03-08 10:05:00,29.15,29.15,29.1,29.14,30400.0,19.0945,19.0945,19.0617,19.0879,30400.0
2012-03-08 10:10:00,29.14,29.16,29.14,29.16,9600.0,19.0879,19.101,19.0879,19.101,9600.0
2012-03-08 10:15:00,29.15,29.2,29.15,29.2,6800.0,19.0945,19.1272,19.0945,19.1272,6800.0
2012-03-08 10:20:00,29.19,29.2,29.14,29.15,18800.0,19.1207,19.1272,19.0879,19.0945,18800.0
2012-03-08 10:25:00,29.15,29.16,29.14,29.16,8400.0,19.0945,19.101,19.0879,19.101,8400.0
2012-03-08 10:30:00,29.16,29.24,29.16,29.23,9600.0,19.101,19.1535,19.101,19.1469,9600.0
2012-03-08 10:35:00,29.23,29.24,29.22,29.24,13000.0,19.1469,19.1535,19.1404,19.1535,13000.0
2012-03-08 10:40:00,29.24,29.24,29.22,29.23,10800.0,19.1535,19.1535,19.1404,19.1469,10800.0
2012-03-08 10:45:00,29.24,29.27,29.24,29.27,9600.0,19.1535,19.1731,19.1535,19.1731,9600.0
2012-03-08 10:50:00,29.26,29.27,29.25,29.27,6600.0,19.1666,19.1731,19.16,19.1731,6600.0
2012-03-08 10:55:00,29.28,29.29,29.26,29.29,7000.0,19.1797,19.1862,19.1666,19.1862,7000.0
2012-03-08 11:00:00,29.3,29.3,29.27,29.27,12400.0,19.1928,19.1928,19.1731,19.1731,12400.0
2012-03-08 11:05:00,29.27,29.3,29.27,29.28,8200.0,19.1731,19.1928,19.1731,19.1797,8200.0
2012-03-08 11:10:00,29.28,29.3,29.25,29.25,15600.0,19.1797,19.1928,19.16,19.16,15600.0
2012-03-08 11:15:00,29.25,29.25,29.24,29.24,7400.0,19.16,19.16,19.1535,19.1535,7400.0
2012-03-08 11:20:00,29.24,29.25,29.24,29.24,8200.0,19.1535,19.16,19.1535,19.1535,8200.0
2012-03-08 11:25:00,29.24,29.24,29.18,29.18,12200.0,19.1535,19.1535,19.1141,19.1141,12200.0
2012-03-08 11:30:00,29.19,29.24,29.19,29.24,22600.0,19.1207,19.1535,19.1207,19.1535,22600.0
2012-03-08 11:35:00,29.24,29.24,29.22,29.24,36600.0,19.1535,19.1535,19.1404,19.1535,36600.0
2012-03-08 11:40:00,29.24,29.25,29.21,29.22,64600.0,19.1535,19.16,19.1338,19.1404,64600.0
2012-03-08 11:45:00,29.22,29.25,29.22,29.23,16600.0,19.1404,19.16,19.1404,19.1469,16600.0
2012-03-08 11:50:00,29.23,29.25,29.23,29.25,9600.0,19.1469,19.16,19.1469,19.16,9600.0
2012-03-08 11:55:00,29.25,29.26,29.25,29.25,7200.0,19.16,19.1666,19.16,19.16,7200.0
2012-03-08 12:00:00,29.26,29.27,29.26,29.27,6000.0,19.1666,19.1731,19.1666,19.1731,6000.0
2012-03-08 12:05:00,29.27,29.28,29.26,29.28,5000.0,19.1731,19.1797,19.1666,19.1797,5000.0
2012-03-08 12:10:00,29.29,29.3,29.28,29.29,7000.0,19.1862,19.1928,19.1797,19.1862,7000.0
2012-03-08 12:15:00,29.29,29.29,29.27,29.27,6000.0,19.1862,19.1862,19.1731,19.1731,6000.0
2012-03-08 12:20:00,29.28,29.28,29.25,29.25,233800.0,19.1797,19.1797,19.16,19.16,233800.0
2012-03-08 12:25:00,29.25,29.25,29.23,29.24,12200.0,19.16,19.16,19.1469,19.1535,12200.0
2012-03-08 12:30:00,29.24,29.25,29.24,29.24,3800.0,19.1535,19.16,19.1535,19.1535,3800.0
2012-03-08 12:35:00,29.25,29.28,29.25,29.27,10600.0,19.16,19.1797,19.16,19.1731,10600.0
2012-03-08 12:40:00,29.28,29.29,29.27,29.27,6600.0,19.1797,19.1862,19.1731,19.1731,6600.0
2012-03-08 12:45:00,29.27,29.27,29.26,29.26,5000.0,19.1731,19.1731,19.1666,19.1666,5000.0
2012-03-08 12:50:00,29.26,29.27,29.26,29.26,9000.0,19.1666,19.1731,19.1666,19.1666,9000.0
2012-03-08 12:55:00,29.26,29.26,29.25,29.25,7000.0,19.1666,19.1666,19.16,19.16,7000.0
2012-03-08 13:00:00,29.25,29.25,29.25,29.25,800.0,19.16,19.16,19.16,19.16,800.0
2012-03-08 13:05:00,29.25,29.25,29.24,29.24,16600.0,19.16,19.16,19.1535,19.1535,16600.0
2012-03-08 13:10:00,29.25,29.25,29.22,29.23,24400.0,19.16,19.16,19.1404,19.1469,24400.0
2012-03-08 13:15:00,29.22,29.24,29.22,29.24,11600.0,19.1404,19.1535,19.1404,19.1535,11600.0
2012-03-08 13:20:00,29.24,29.24,29.22,29.24,14200.0,19.1535,19.1535,19.1404,19.1535,14200.0
2012-03-08 13:25:00,29.23,29.24,29.23,29.23,8400.0,19.1469,19.1535,19.1469,19.1469,8400.0
2012-03-08 13:30:00,29.23,29.24,29.23,29.23,11800.0,19.1469,19.1535,19.1469,19.1469,11800.0
2012-03-08 13:35:00,29.23,29.23,29.21,29.22,11400.0,19.1469,19.1469,19.1338,19.1404,11400.0
2012-03-08 13:40:00,29.22,29.22,29.2,29.21,9200.0,19.1404,19.1404,19.1272,19.1338,9200.0
2012-03-08 13:45:00,29.21,29.21,29.18,29.18,20400.0,19.1338,19.1338,19.1141,19.1141,20400.0
2012-03-08 13:50:00,29.19,29.2,29.19,29.2,6200.0,19.1207,19.1272,19.1207,19.1272,6200.0
2012-03-08 13:55:00,29.2,29.2,29.18,29.2,6200.0,19.1272,19.1272,19.1141,19.1272,6200.0
2012-03-08 14:00:00,29.2,29.2,29.19,29.2,18600.0,19.1272,19.1272,19.1207,19.1272,18600.0
2012-03-08 14:05:00,29.2,29.21,29.2,29.21,22400.0,19.1272,19.1338,19.1272,19.1338,22400.0
2012-03-08 14:10:00,29.21,29.21,29.2,29.2,17800.0,19.1338,19.1338,19.1272,19.1272,17800.0
2012-03-08 14:15:00,29.2,29.21,29.2,29.2,18000.0,19.1272,19.1338,19.1272,19.1272,18000.0
2012-03-08 14:20:00,29.21,29.21,29.2,29.2,18200.0,19.1338,19.1338,19.1272,19.1272,18200.0
2012-03-08 14:25:00,29.2,29.21,29.2,29.21,39400.0,19.1272,19.1338,19.1272,19.1338,39400.0
2012-03-08 14:30:00,29.21,29.22,29.2,29.21,21600.0,19.1338,19.1404,19.1272,19.1338,21600.0
2012-03-08 14:35:00,29.21,29.22,29.21,29.22,19200.0,19.1338,19.1404,19.1338,19.1404,19200.0
2012-03-08 14:40:00,29.22,29.24,29.21,29.24,29800.0,19.1404,19.1535,19.1338,19.1535,29800.0
2012-03-08 14:45:00,29.24,29.24,29.23,29.24,32000.0,19.1535,19.1535,19.1469,19.1535,32000.0
2012-03-08 14:50:00,29.24,29.25,29.23,29.25,51200.0,19.1535,19.16,19.1469,19.16,51200.0
2012-03-08 14:55:00,29.25,29.25,29.25,29.25,50600.0,19.16,19.16,19.16,19.16,50600.0
2012-03-08 15:00:00,29.25,29.25,29.25,29.25,67000.0,19.16,19.16,19.16,19.16,67000.0
2012-03-08 15:05:00,29.25,29.26,29.25,29.25,18800.0,19.16,19.1666,19.16,19.16,18800.0
2012-03-08 15:10:00,29.25,29.27,29.25,29.26,48000.0,19.16,19.1731,19.16,19.1666,48000.0
2012-03-08 15:15:00,29.25,29.26,29.25,29.25,27000.0,19.16,19.1666,19.16,19.16,27000.0
2012-03-08 15:20:00,29.25,29.27,29.25,29.27,47200.0,19.16,19.1731,19.16,19.1731,47200.0
2012-03-08 15:25:00,29.27,29.27,29.25,29.26,28800.0,19.1731,19.1731,19.16,19.1666,28800.0
2012-03-08 15:30:00,29.27,29.27,29.26,29.27,33000.0,19.1731,19.1731,19.1666,19.1731,33000.0
2012-03-08 15:35:00,29.27,29.28,29.25,29.25,70000.0,19.1731,19.1797,19.16,19.16,70000.0
2012-03-08 15:40:00,29.25,29.25,29.25,29.25,41800.0,19.16,19.16,19.16,19.16,41800.0
2012-03-08 15:45:00,29.25,29.27,29.25,29.25,114400.0,19.16,19.1731,19.16,19.16,114400.0
2012-03-08 15:50:00,29.25,29.27,29.25,29.25,74200.0,19.16,19.1731,19.16,19.16,74200.0
2012-03-08 15:55:00,29.25,29.27,29.21,29.23,178200.0,19.16,19.1731,19.1338,19.1469,178200.0
2012-03-09 09:30:00,29.34,29.34,29.24,29.25,28400.0,19.219,19.219,19.1535,19.16,28400.0
2012-03-09 09:35:00,29.23,29.29,29.2,29.25,11800.0,19.1469,19.1862,19.1272,19.16,11800.0
2012-03-09 09:40:00,29.25,29.25,29.21,29.25,39600.0,19.16,19.16,19.1338,19.16,39600.0
2012-03-09 09:45:00,29.25,29.31,29.25,29.29,14400.0,19.16,19.1993,19.16,19.1862,14400.0
2012-03-09 09:50:00,29.29,29.29,29.25,29.28,10000.0,19.1862,19.1862,19.16,19.1797,10000.0
2012-03-09 09:55:00,29.27,29.3,29.25,29.3,11400.0,19.1731,19.1928,19.16,19.1928,11400.0
2012-03-09 10:00:00,29.29,29.33,29.29,29.32,16400.0,19.1862,19.2124,19.1862,19.2059,16400.0
2012-03-09 10:05:00,29.32,29.32,29.27,29.3,25600.0,19.2059,19.2059,19.1731,19.1928,25600.0
2012-03-09 10:10:00,29.29,29.33,29.28,29.32,9000.0,19.1862,19.2124,19.1797,19.2059,9000.0
2012-03-09 10:15:00,29.33,29.38,29.33,29.38,10400.0,19.2124,19.2452,19.2124,19.2452,10400.0
2012-03-09 10:20:00,29.38,29.42,29.38,29.41,21600.0,19.2452,19.2714,19.2452,19.2648,21600.0
2012-03-09 10:25:00,29.4,29.45,29.4,29.45,23200.0,19.2583,19.291,19.2583,19.291,23200.0
2012-03-09 10:30:00,29.45,29.48,29.44,29.46,20400.0,19.291,19.3107,19.2845,19.2976,20400.0
2012-03-09 10:35:00,29.46,29.47,29.45,29.47,28400.0,19.2976,19.3041,19.291,19.3041,28400.0
2012-03-09 10:40:00,29.47,29.49,29.47,29.49,12600.0,19.3041,19.3172,19.3041,19.3172,12600.0
2012-03-09 10:45:00,29.49,29.49,29.48,29.49,10400.0,19.3172,19.3172,19.3107,19.3172,10400.0
2012-03-09 10:50:00,29.49,29.49,29.49,29.49,5200.0,19.3172,19.3172,19.3172,19.3172,5200.0
2012-03-09 10:55:00,29.49,29.5,29.49,29.49,17600.0,19.3172,19.3238,19.3172,19.3172,17600.0
2012-03-09 11:00:00,29.49,29.5,29.48,29.48,15600.0,19.3172,19.3238,19.3107,19.3107,15600.0
2012-03-09 11:05:00,29.47,29.48,29.43,29.43,15600.0,19.3041,19.3107,19.2779,19.2779,15600.0
2012-03-09 11:10:00,29.43,29.43,29.43,29.43,7400.0,19.2779,19.2779,19.2779,19.2779,7400.0
2012-03-09 11:15:00,29.43,29.45,29.43,29.45,21000.0,19.2779,19.291,19.2779,19.291,21000.0
2012-03-09 11:20:00,29.45,29.46,29.44,29.45,40000.0,19.291,19.2976,19.2845,19.291,40000.0
2012-03-09 11:25:00,29.45,29.46,29.45,29.46,35200.0,19.291,19.2976,19.291,19.2976,35200.0
2012-03-09 11:30:00,29.45,29.46,29.43,29.43,12600.0,19.291,19.2976,19.2779,19.2779,12600.0
2012-03-09 11:35:00,29.43,29.45,29.43,29.45,12600.0,19.2779,19.291,19.2779,19.291,12600.0
2012-03-09 11:40:00,29.45,29.47,29.44,29.47,13200.0,19.291,19.3041,19.2845,19.3041,13200.0
2012-03-09 11:45:00,29.46,29.48,29.46,29.46,15000.0,19.2976,19.3107,19.2976,19.2976,15000.0
2012-03-09 11:50:00,29.46,29.48,29.46,29.47,6800.0,19.2976,19.3107,19.2976,19.3041,6800.0
2012-03-09 11:55:00,29.48,29.48,29.47,29.48,7200.0,19.3107,19.3107,19.3041,19.3107,7200.0
2012-03-09 12:00:00,29.47,29.49,29.47,29.47,9200.0,19.3041,19.3172,19.3041,19.3041,9200.0
2012-03-09 12:05:00,29.46,29.46,29.45,29.45,7200.0,19.2976,19.2976,19.291,19.291,7200.0
2012-03-09 12:10:00,29.46,29.46,29.45,29.46,15200.0,19.2976,19.2976,19.291,19.2976,15200.0
2012-03-09 12:15:00,29.46,29.46,29.43,29.44,11400.0,19.2976,19.2976,19.2779,19.2845,11400.0
2012-03-09 12:20:00,29.45,29.46,29.45,29.46,6800.0,19.291,19.2976,19.291,19.2976,6800.0
2012-03-09 12:25:00,29.46,29.46,29.45,29.45,4400.0,19.2976,19.2976,19.291,19.291,4400.0
2012-03-09 12:30:00,29.46,29.46,29.45,29.45,10600.0,19.2976,19.2976,19.291,19.291,10600.0
2012-03-09 12:35:00,29.45,29.45,29.44,29.45,17400.0,19.291,19.291,19.2845,19.291,17400.0
2012-03-09 12:40:00,29.45,29.46,29.45,29.45,12400.0,19.291,19.2976,19.291,19.291,12400.0
2012-03-09 12:45:00,29.45,29.46,29.45,29.45,18800.0,19.291,19.2976,19.291,19.291,18800.0
2012-03-09 12:50:00,29.45,29.46,29.45,29.45,11800.0,19.291,19.2976,19.291,19.291,11800.0
2012-03-09 12:55:00,29.45,29.45,29.45,29.45,3600.0,19.291,19.291,19.291,19.291,3600.0
2012-03-09 13:00:00,29.45,29.46,29.45,29.45,14600.0,19.291,19.2976,19.291,19.291,14600.0
2012-03-09 13:05:00,29.45,29.46,29.45,29.46,10200.0,19.291,19.2976,19.291,19.2976,10200.0
2012-03-09 13:10:00,29.45,29.46,29.45,29.45,9400.0,19.291,19.2976,19.291,19.291,9400.0
2012-03-09 13:15:00,29.46,29.46,29.45,29.45,14000.0,19.2976,19.2976,19.291,19.291,14000.0
2012-03-09 13:20:00,29.46,29.49,29.45,29.46,58200.0,19.2976,19.3172,19.291,19.2976,58200.0
2012-03-09 13:25:00,29.47,29.48,29.46,29.47,11000.0,19.3041,19.3107,19.2976,19.3041,11000.0
2012-03-09 13:30:00,29.47,29.48,29.46,29.46,15600.0,19.3041,19.3107,19.2976,19.2976,15600.0
2012-03-09 13:35:00,29.47,29.49,29.46,29.49,24200.0,19.3041,19.3172,19.2976,19.3172,24200.0
2012-03-09 13:40:00,29.49,29.49,29.48,29.48,7400.0,19.3172,19.3172,19.3107,19.3107,7400.0
2012-03-09 13:45:00,29.48,29.49,29.48,29.49,24600.0,19.3107,19.3172,19.3107,19.3172,24600.0
2012-03-09 13:50:00,29.49,29.49,29.49,29.49,19600.0,19.3172,19.3172,19.3172,19.3172,19600.0
2012-03-09 13:55:00,29.49,29.5,29.49,29.5,17800.0,19.3172,19.3238,19.3172,19.3238,17800.0
2012-03-09 14:00:00,29.5,29.52,29.5,29.51,26200.0,19.3238,19.3369,19.3238,19.3303,26200.0
2012-03-09 14:05:00,29.51,29.52,29.5,29.5,9000.0,19.3303,19.3369,19.3238,19.3238,9000.0
2012-03-09 14:10:00,29.5,29.52,29.5,29.52,11400.0,19.3238,19.3369,19.3238,19.3369,11400.0
2012-03-09 14:15:00,29.52,29.52,29.5,29.51,7200.0,19.3369,19.3369,19.3238,19.3303,7200.0
2012-03-09 14:20:00,29.51,29.53,29.49,29.52,43600.0,19.3303,19.3434,19.3172,19.3369,43600.0
2012-03-09 14:25:00,29.52,29.53,29.52,29.53,7200.0,19.3369,19.3434,19.3369,19.3434,7200.0
2012-03-09 14:30:00,29.53,29.55,29.53,29.55,9600.0,19.3434,19.3565,19.3434,19.3565,9600.0
2012-03-09 14:35:00,29.55,29.56,29.54,29.55,12000.0,19.3565,19.3631,19.35,19.3565,12000.0
2012-03-09 14:40:00,29.55,29.57,29.55,29.56,16400.0,19.3565,19.3696,19.3565,19.3631,16400.0
2012-03-09 14:45:00,29.56,29.57,29.55,29.56,26000.0,19.3631,19.3696,19.3565,19.3631,26000.0
2012-03-09 14:50:00,29.56,29.56,29.5,29.51,33600.0,19.3631,19.3631,19.3238,19.3303,33600.0
2012-03-09 14:55:00,29.5,29.52,29.49,29.52,32600.0,19.3238,19.3369,19.3172,19.3369,32600.0
2012-03-09 15:00:00,29.52,29.56,29.5,29.53,93800.0,19.3369,19.3631,19.3238,19.3434,93800.0
2012-03-09 15:05:00,29.53,29.54,29.53,29.53,7400.0,19.3434,19.35,19.3434,19.3434,7400.0
2012-03-09 15:10:00,29.53,29.55,29.53,29.55,10600.0,19.3434,19.3565,19.3434,19.3565,10600.0
2012-03-09 15:15:00,29.55,29.57,29.55,29.56,15400.0,19.3565,19.3696,19.3565,19.3631,15400.0
2012-03-09 15:20:00,29.57,29.59,29.57,29.57,32600.0,19.3696,19.3827,19.3696,19.3696,32600.0
2012-03-09 15:25:00,29.57,29.59,29.56,29.59,15000.0,19.3696,19.3827,19.3631,19.3827,15000.0
2012-03-09 15:30:00,29.58,29.59,29.56,29.57,54600.0,19.3762,19.3827,19.3631,19.3696,54600.0
2012-03-09 15:35:00,29.57,29.59,29.56,29.57,53000.0,19.3696,19.3827,19.3631,19.3696,53000.0
2012-03-09 15:40:00,29.58,29.59,29.57,29.59,50800.0,19.3762,19.3827,19.3696,19.3827,50800.0
2012-03-09 15:45:00,29.59,29.6,29.58,29.58,88400.0,19.3827,19.3893,19.3762,19.3762,88400.0
2012-03-09 15:50:00,29.58,29.59,29.55,29.57,106400.0,19.3762,19.3827,19.3565,19.3696,106400.0
2012-03-09 15:55:00,29.57,29.59,29.57,29.59,177200.0,19.3696,19.3827,19.3696,19.3827,177200.0
2012-03-12 09:30:00,29.59,29.63,29.59,29.61,24400.0,19.3827,19.4089,19.3827,19.3958,24400.0
2012-03-12 09:35:00,29.63,29.67,29.63,29.67,11600.0,19.4089,19.4351,19.4089,19.4351,11600.0
2012-03-12 09:40:00,29.67,29.67,29.62,29.66,12800.0,19.4351,19.4351,19.4024,19.4286,12800.0
2012-03-12 09:45:00,29.67,29.71,29.67,29.69,32600.0,19.4351,19.4613,19.4351,19.4482,32600.0
2012-03-12 09:50:00,29.68,29.74,29.67,29.74,45200.0,19.4417,19.481,19.4351,19.481,45200.0
2012-03-12 09:55:00,29.74,29.75,29.7,29.74,36000.0,19.481,19.4875,19.4548,19.481,36000.0
2012-03-12 10:00:00,29.74,29.75,29.7,29.7,39800.0,19.481,19.4875,19.4548,19.4548,39800.0
2012-03-12 10:05:00,29.7,29.73,29.7,29.73,25600.0,19.4548,19.4744,19.4548,19.4744,25600.0
2012-03-12 10:10:00,29.73,29.73,29.7,29.73,39200.0,19.4744,19.4744,19.4548,19.4744,39200.0
2012-03-12 10:15:00,29.73,29.75,29.72,29.74,22000.0,19.4744,19.4875,19.4679,19.481,22000.0
2012-03-12 10:20:00,29.75,29.77,29.74,29.77,37000.0,19.4875,19.5006,19.481,19.5006,37000.0
2012-03-12 10:25:00,29.77,29.79,29.76,29.79,17800.0,19.5006,19.5137,19.4941,19.5137,17800.0
2012-03-12 10:30:00,29.78,29.78,29.75,29.78,22800.0,19.5072,19.5072,19.4875,19.5072,22800.0
2012-03-12 10:35:00,29.78,29.79,29.76,29.77,12600.0,19.5072,19.5137,19.4941,19.5006,12600.0
2012-03-12 10:40:00,29.76,29.83,29.76,29.81,24400.0,19.4941,19.5399,19.4941,19.5268,24400.0
2012-03-12 10:45:00,29.81,29.84,29.8,29.83,20200.0,19.5268,19.5465,19.5203,19.5399,20200.0
2012-03-12 10:50:00,29.83,29.85,29.81,29.81,28200.0,19.5399,19.553,19.5268,19.5268,28200.0
2012-03-12 10:55:00,29.82,29.82,29.79,29.81,20000.0,19.5334,19.5334,19.5137,19.5268,20000.0
2012-03-12 11:00:00,29.8,29.81,29.8,29.81,25400.0,19.5203,19.5268,19.5203,19.5268,25400.0
2012-03-12 11:05:00,29.81,29.81,29.79,29.79,8800.0,19.5268,19.5268,19.5137,19.5137,8800.0
2012-03-12 11:10:00,29.79,29.85,29.79,29.85,22200.0,19.5137,19.553,19.5137,19.553,22200.0
2012-03-12 11:15:00,29.84,29.86,29.82,29.86,43200.0,19.5465,19.5596,19.5334,19.5596,43200.0
2012-03-12 11:20:00,29.86,29.9,29.86,29.89,83600.0,19.5596,19.5858,19.5596,19.5792,83600.0
2012-03-12 11:25:00,29.88,29.89,29.86,29.89,15000.0,19.5727,19.5792,19.5596,19.5792,15000.0
2012-03-12 11:30:00,29.88,29.91,29.86,29.91,18200.0,19.5727,19.5923,19.5596,19.5923,18200.0
2012-03-12 11:35:00,29.91,29.91,29.84,29.84,107000.0,19.5923,19.5923,19.5465,19.5465,107000.0
2012-03-12 11:40:00,29.84,29.85,29.8,29.82,51400.0,19.5465,19.553,19.5203,19.5334,51400.0
2012-03-12 11:45:00,29.82,29.83,29.79,29.8,17200.0,19.5334,19.5399,19.5137,19.5203,17200.0
2012-03-12 11:50:00,29.8,29.82,29.8,29.82,27200.0,19.5203,19.5334,19.5203,19.5334,27200.0
2012-03-12 11:55:00,29.81,29.82,29.8,29.81,20400.0,19.5268,19.5334,19.5203,19.5268,20400.0
2012-03-12 12:00:00,29.8,29.84,29.79,29.84,29200.0,19.5203,19.5465,19.5137,19.5465,29200.0
2012-03-12 12:05:00,29.84,29.85,29.84,29.85,8000.0,19.5465,19.553,19.5465,19.553,8000.0
2012-03-12 12:10:00,29.85,29.88,29.84,29.86,19600.0,19.553,19.5727,19.5465,19.5596,19600.0
2012-03-12 12:15:00,29.86,29.86,29.86,29.86,6400.0,19.5596,19.5596,19.5596,19.5596,6400.0
2012-03-12 12:20:00,29.86,29.86,29.85,29.86,8000.0,19.5596,19.5596,19.553,19.5596,8000.0
2012-03-12 12:25:00,29.85,29.85,29.8,29.82,47000.0,19.553,19.553,19.5203,19.5334,47000.0
2012-03-12 12:30:00,29.81,29.82,29.8,29.8,36800.0,19.5268,19.5334,19.5203,19.5203,36800.0
2012-03-12 12:35:00,29.8,29.81,29.8,29.81,5000.0,19.5203,19.5268,19.5203,19.5268,5000.0
2012-03-12 12:40:00,29.81,29.81,29.8,29.8,26400.0,19.5268,19.5268,19.5203,19.5203,26400.0
2012-03-12 12:45:00,29.8,29.81,29.8,29.8,17800.0,19.5203,19.5268,19.5203,19.5203,17800.0
2012-03-12 12:50:00,29.8,29.8,29.79,29.8,21000.0,19.5203,19.5203,19.5137,19.5203,21000.0
2012-03-12 12:55:00,29.8,29.8,29.79,29.79,18800.0,19.5203,19.5203,19.5137,19.5137,18800.0
2012-03-12 13:00:00,29.8,29.8,29.78,29.78,3800.0,19.5203,19.5203,19.5072,19.5072,3800.0
2012-03-12 13:05:00,29.78,29.8,29.78,29.8,24600.0,19.5072,19.5203,19.5072,19.5203,24600.0
2012-03-12 13:10:00,29.8,29.8,29.79,29.79,9800.0,19.5203,19.5203,19.5137,19.5137,9800.0
2012-03-12 13:15:00,29.79,29.79,29.77,29.79,15200.0,19.5137,19.5137,19.5006,19.5137,15200.0
2012-03-12 13:20:00,29.79,29.81,29.79,29.81,7600.0,19.5137,19.5268,19.5137,19.5268,7600.0
2012-03-12 13:25:00,29.81,29.81,29.79,29.8,10800.0,19.5268,19.5268,19.5137,19.5203,10800.0
2012-03-12 13:30:00,29.8,29.81,29.8,29.8,37800.0,19.5203,19.5268,19.5203,19.5203,37800.0
2012-03-12 13:35:00,29.8,29.84,29.8,29.84,19000.0,19.5203,19.5465,19.5203,19.5465,19000.0
2012-03-12 13:40:00,29.84,29.85,29.84,29.84,7800.0,19.5465,19.553,19.5465,19.5465,7800.0
2012-03-12 13:45:00,29.84,29.85,29.8,29.82,57000.0,19.5465,19.553,19.5203,19.5334,57000.0
2012-03-12 13:50:00,29.82,29.83,29.81,29.83,18600.0,19.5334,19.5399,19.5268,19.5399,18600.0
2012-03-12 13:55:00,29.83,29.85,29.81,29.81,32400.0,19.5399,19.553,19.5268,19.5268,32400.0
2012-03-12 14:00:00,29.82,29.82,29.81,29.82,10600.0,19.5334,19.5334,19.5268,19.5334,10600.0
2012-03-12 14:05:00,29.82,29.82,29.81,29.81,11000.0,19.5334,19.5334,19.5268,19.5268,11000.0
2012-03-12 14:10:00,29.81,29.82,29.81,29.82,14200.0,19.5268,19.5334,19.5268,19.5334,14200.0
2012-03-12 14:15:00,29.82,29.84,29.82,29.84,13400.0,19.5334,19.5465,19.5334,19.5465,13400.0
2012-03-12 14:20:00,29.84,29.86,29.84,29.84,8400.0,19.5465,19.5596,19.5465,19.5465,8400.0
2012-03-12 14:25:00,29.84,29.84,29.83,29.83,11600.0,19.5465,19.5465,19.5399,19.5399,11600.0
2012-03-12 14:30:00,29.83,29.83,29.81,29.81,8000.0,19.5399,19.5399,19.5268,19.5268,8000.0
2012-03-12 14:35:00,29.81,29.81,29.81,29.81,7400.0,19.5268,19.5268,19.5268,19.5268,7400.0
2012-03-12 14:40:00,29.81,29.81,29.81,29.81,2600.0,19.5268,19.5268,19.5268,19.5268,2600.0
2012-03-12 14:45:00,29.81,29.81,29.8,29.81,20800.0,19.5268,19.5268,19.5203,19.5268,20800.0
2012-03-12 14:50:00,29.8,29.82,29.8,29.81,28200.0,19.5203,19.5334,19.5203,19.5268,28200.0
2012-03-12 14:55:00,29.82,29.85,29.82,29.84,17800.0,19.5334,19.553,19.5334,19.5465,17800.0
2012-03-12 15:00:00,29.84,29.84,29.8,29.82,33200.0,19.5465,19.5465,19.5203,19.5334,33200.0
2012-03-12 15:05:00,29.82,29.82,29.81,29.82,8800.0,19.5334,19.5334,19.5268,19.5334,8800.0
2012-03-12 15:10:00,29.81,29.84,29.81,29.84,24200.0,19.5268,19.5465,19.5268,19.5465,24200.0
2012-03-12 15:15:00,29.84,29.88,29.84,29.86,44800.0,19.5465,19.5727,19.5465,19.5596,44800.0
2012-03-12 15:20:00,29.86,29.89,29.84,29.84,41800.0,19.5596,19.5792,19.5465,19.5465,41800.0
2012-03-12 15:25:00,29.84,29.84,29.83,29.83,32600.0,19.5465,19.5465,19.5399,19.5399,32600.0
2012-03-12 15:30:00,29.83,29.83,29.81,29.82,34200.0,19.5399,19.5399,19.5268,19.5334,34200.0
2012-03-12 15:35:00,29.82,29.83,29.81,29.83,66600.0,19.5334,19.5399,19.5268,19.5399,66600.0
2012-03-12 15:40:00,29.83,29.84,29.81,29.82,67600.0,19.5399,19.5465,19.5268,19.5334,67600.0
2012-03-12 15:45:00,29.82,29.84,29.82,29.83,91600.0,19.5334,19.5465,19.5334,19.5399,91600.0
2012-03-12 15:50:00,29.83,29.85,29.82,29.83,66800.0,19.5399,19.553,19.5334,19.5399,66800.0
2012-03-12 15:55:00,29.83,29.86,29.82,29.83,210000.0,19.5399,19.5596,19.5334,19.5399,210000.0
2012-03-13 09:30:00,29.91,29.95,29.85,29.88,33600.0,19.5923,19.6185,19.553,19.5727,33600.0
2012-03-13 09:35:00,29.89,29.89,29.85,29.88,10800.0,19.5792,19.5792,19.553,19.5727,10800.0
2012-03-13 09:40:00,29.87,29.93,29.86,29.93,54400.0,19.5661,19.6054,19.5596,19.6054,54400.0
2012-03-13 09:45:00,29.92,29.92,29.86,29.89,19200.0,19.5989,19.5989,19.5596,19.5792,19200.0
2012-03-13 09:50:00,29.9,29.95,29.89,29.95,10800.0,19.5858,19.6185,19.5792,19.6185,10800.0
2012-03-13 09:55:00,29.95,29.98,29.92,29.93,24800.0,19.6185,19.6382,19.5989,19.6054,24800.0
2012-03-13 10:00:00,29.94,29.96,29.93,29.96,12000.0,19.612,19.6251,19.6054,19.6251,12000.0
2012-03-13 10:05:00,29.96,29.96,29.93,29.95,15200.0,19.6251,19.6251,19.6054,19.6185,15200.0
2012-03-13 10:10:00,29.96,29.96,29.91,29.92,22000.0,19.6251,19.6251,19.5923,19.5989,22000.0
2012-03-13 10:15:00,29.92,29.93,29.88,29.89,14000.0,19.5989,19.6054,19.5727,19.5792,14000.0
2012-03-13 10:20:00,29.89,29.96,29.89,29.93,65000.0,19.5792,19.6251,19.5792,19.6054,65000.0
2012-03-13 10:25:00,29.93,29.96,29.92,29.96,14000.0,19.6054,19.6251,19.5989,19.6251,14000.0
2012-03-13 10:30:00,29.95,30.0,29.95,30.0,11400.0,19.6185,19.6513,19.6185,19.6513,11400.0
2012-03-13 10:35:00,30.0,30.02,29.99,30.02,63000.0,19.6513,19.6644,19.6447,19.6644,63000.0
2012-03-13 10:40:00,30.02,30.04,30.0,30.04,41400.0,19.6644,19.6775,19.6513,19.6775,41400.0
2012-03-13 10:45:00,30.03,30.03,29.99,30.0,39200.0,19.6709,19.6709,19.6447,19.6513,39200.0
2012-03-13 10:50:00,29.99,30.0,29.94,29.94,12600.0,19.6447,19.6513,19.612,19.612,12600.0
2012-03-13 10:55:00,29.95,29.96,29.93,29.93,14800.0,19.6185,19.6251,19.6054,19.6054,14800.0
2012-03-13 11:00:00,29.93,29.96,29.93,29.94,37000.0,19.6054,19.6251,19.6054,19.612,37000.0
2012-03-13 11:05:00,29.95,29.96,29.93,29.93,13400.0,19.6185,19.6251,19.6054,19.6054,13400.0
2012-03-13 11:10:00,29.93,29.96,29.93,29.96,12600.0,19.6054,19.6251,19.6054,19.6251,12600.0
2012-03-13 11:15:00,29.95,29.95,29.93,29.93,42200.0,19.6185,19.6185,19.6054,19.6054,42200.0
2012-03-13 11:20:00,29.93,29.96,29.93,29.96,33200.0,19.6054,19.6251,19.6054,19.6251,33200.0
2012-03-13 11:25:00,29.96,29.96,29.93,29.94,44000.0,19.6251,19.6251,19.6054,19.612,44000.0
2012-03-13 11:30:00,29.94,29.99,29.94,29.97,48200.0,19.612,19.6447,19.612,19.6316,48200.0
2012-03-13 11:35:00,29.97,29.97,29.93,29.95,47000.0,19.6316,19.6316,19.6054,19.6185,47000.0
2012-03-13 11:40:00,29.96,29.97,29.94,29.96,24600.0,19.6251,19.6316,19.612,19.6251,24600.0
2012-03-13 11:45:00,29.96,29.96,29.95,29.96,17600.0,19.6251,19.6251,19.6185,19.6251,17600.0
2012-03-13 11:50:00,29.96,29.96,29.93,29.93,32000.0,19.6251,19.6251,19.6054,19.6054,32000.0
2012-03-13 11:55:00,29.94,29.95,29.93,29.93,12200.0,19.612,19.6185,19.6054,19.6054,12200.0
2012-03-13 12:00:00,29.93,29.96,29.93,29.95,132400.0,19.6054,19.6251,19.6054,19.6185,132400.0
2012-03-13 12:05:00,29.95,29.96,29.93,29.94,57200.0,19.6185,19.6251,19.6054,19.612,57200.0
2012-03-13 12:10:00,29.94,29.95,29.93,29.94,9400.0,19.612,19.6185,19.6054,19.612,9400.0
2012-03-13 12:15:00,29.93,29.94,29.93,29.93,13400.0,19.6054,19.612,19.6054,19.6054,13400.0
2012-03-13 12:20:00,29.93,29.93,29.92,29.93,11000.0,19.6054,19.6054,19.5989,19.6054,11000.0
2012-03-13 12:25:00,29.93,29.95,29.93,29.95,13400.0,19.6054,19.6185,19.6054,19.6185,13400.0
2012-03-13 12:30:00,29.95,29.95,29.95,29.95,7200.0,19.6185,19.6185,19.6185,19.6185,7200.0
2012-03-13 12:35:00,29.95,29.95,29.93,29.94,19600.0,19.6185,19.6185,19.6054,19.612,19600.0
2012-03-13 12:40:00,29.94,29.94,29.92,29.93,7800.0,19.612,19.612,19.5989,19.6054,7800.0
2012-03-13 12:45:00,29.93,29.93,29.92,29.93,7400.0,19.6054,19.6054,19.5989,19.6054,7400.0
2012-03-13 12:50:00,29.93,29.93,29.92,29.93,7600.0,19.6054,19.6054,19.5989,19.6054,7600.0
2012-03-13 12:55:00,29.93,29.95,29.93,29.95,6200.0,19.6054,19.6185,19.6054,19.6185,6200.0
2012-03-13 13:00:00,29.95,29.97,29.95,29.97,15200.0,19.6185,19.6316,19.6185,19.6316,15200.0
2012-03-13 13:05:00,29.97,29.97,29.96,29.96,10000.0,19.6316,19.6316,19.6251,19.6251,10000.0
2012-03-13 13:10:00,29.96,29.96,29.93,29.93,49600.0,19.6251,19.6251,19.6054,19.6054,49600.0
2012-03-13 13:15:00,29.93,29.93,29.91,29.92,43400.0,19.6054,19.6054,19.5923,19.5989,43400.0
2012-03-13 13:20:00,29.92,29.92,29.91,29.91,16400.0,19.5989,19.5989,19.5923,19.5923,16400.0
2012-03-13 13:25:00,29.91,29.91,29.88,29.89,13800.0,19.5923,19.5923,19.5727,19.5792,13800.0
2012-03-13 13:30:00,29.89,29.89,29.86,29.86,37800.0,19.5792,19.5792,19.5596,19.5596,37800.0
2012-03-13 13:35:00,29.86,29.86,29.84,29.84,18200.0,19.5596,19.5596,19.5465,19.5465,18200.0
2012-03-13 13:40:00,29.84,29.86,29.84,29.86,11200.0,19.5465,19.5596,19.5465,19.5596,11200.0
2012-03-13 13:45:00,29.86,29.88,29.86,29.87,7000.0,19.5596,19.5727,19.5596,19.5661,7000.0
2012-03-13 13:50:00,29.87,29.88,29.86,29.87,14400.0,19.5661,19.5727,19.5596,19.5661,14400.0
2012-03-13 13:55:00,29.88,29.88,29.85,29.86,19200.0,19.5727,19.5727,19.553,19.5596,19200.0
2012-03-13 14:00:00,29.86,29.88,29.86,29.88,12200.0,19.5596,19.5727,19.5596,19.5727,12200.0
2012-03-13 14:05:00,29.88,29.89,29.88,29.88,11000.0,19.5727,19.5792,19.5727,19.5727,11000.0
2012-03-13 14:10:00,29.88,29.9,29.85,29.88,23800.0,19.5727,19.5858,19.553,19.5727,23800.0
2012-03-13 14:15:00,29.88,29.91,29.85,29.9,23800.0,19.5727,19.5923,19.553,19.5858,23800.0
2012-03-13 14:20:00,29.9,29.91,29.85,29.85,31800.0,19.5858,19.5923,19.553,19.553,31800.0
2012-03-13 14:25:00,29.84,29.84,29.81,29.84,25400.0,19.5465,19.5465,19.5268,19.5465,25400.0
2012-03-13 14:30:00,29.84,29.86,29.8,29.8,17000.0,19.5465,19.5596,19.5203,19.5203,17000.0
2012-03-13 14:35:00,29.79,29.82,29.79,29.82,19000.0,19.5137,19.5334,19.5137,19.5334,19000.0
2012-03-13 14:40:00,29.83,29.84,29.81,29.82,16200.0,19.5399,19.5465,19.5268,19.5334,16200.0
2012-03-13 14:45:00,29.82,29.82,29.79,29.79,17200.0,19.5334,19.5334,19.5137,19.5137,17200.0
2012-03-13 14:50:00,29.79,29.81,29.78,29.81,17400.0,19.5137,19.5268,19.5072,19.5268,17400.0
2012-03-13 14:55:00,29.81,29.81,29.8,29.8,7800.0,19.5268,19.5268,19.5203,19.5203,7800.0
2012-03-13 15:00:00,29.81,29.88,29.8,29.86,32800.0,19.5268,19.5727,19.5203,19.5596,32800.0
2012-03-13 15:05:00,29.86,29.91,29.86,29.88,51800.0,19.5596,19.5923,19.5596,19.5727,51800.0
2012-03-13 15:10:00,29.88,29.93,29.88,29.92,32400.0,19.5727,19.6054,19.5727,19.5989,32400.0
2012-03-13 15:15:00,29.92,29.93,29.89,29.9,32000.0,19.5989,19.6054,19.5792,19.5858,32000.0
2012-03-13 15:20:00,29.91,29.93,29.88,29.92,93000.0,19.5923,19.6054,19.5727,19.5989,93000.0
2012-03-13 15:25:00,29.92,29.93,29.88,29.89,43800.0,19.5989,19.6054,19.5727,19.5792,43800.0
2012-03-13 15:30:00,29.88,29.94,29.88,29.93,51200.0,19.5727,19.612,19.5727,19.6054,51200.0
2012-03-13 15:35:00,29.93,29.95,29.91,29.93,61400.0,19.6054,19.6185,19.5923,19.6054,61400.0
2012-03-13 15:40:00,29.93,29.95,29.92,29.93,98400.0,19.6054,19.6185,19.5989,19.6054,98400.0
2012-03-13 15:45:00,29.94,29.96,29.93,29.94,84600.0,19.612,19.6251,19.6054,19.612,84600.0
2012-03-13 15:50:00,29.93,29.99,29.92,29.99,110800.0,19.6054,19.6447,19.5989,19.6447,110800.0
2012-03-13 15:55:00,29.99,29.99,29.95,29.97,171800.0,19.6447,19.6447,19.6185,19.6316,171800.0
2012-03-14 09:30:00,29.89,29.98,29.89,29.96,46000.0,19.5792,19.6382,19.5792,19.6251,46000.0
2012-03-14 09:35:00,29.96,29.96,29.86,29.88,27800.0,19.6251,19.6251,19.5596,19.5727,27800.0
2012-03-14 09:40:00,29.89,29.91,29.82,29.82,27200.0,19.5792,19.5923,19.5334,19.5334,27200.0
2012-03-14 09:45:00,29.83,29.83,29.77,29.81,34200.0,19.5399,19.5399,19.5006,19.5268,34200.0
2012-03-14 09:50:00,29.81,29.85,29.79,29.83,117600.0,19.5268,19.553,19.5137,19.5399,117600.0
2012-03-14 09:55:00,29.84,29.86,29.83,29.86,25200.0,19.5465,19.5596,19.5399,19.5596,25200.0
2012-03-14 10:00:00,29.85,29.88,29.83,29.84,35200.0,19.553,19.5727,19.5399,19.5465,35200.0
2012-03-14 10:05:00,29.84,29.84,29.81,29.83,39200.0,19.5465,19.5465,19.5268,19.5399,39200.0
2012-03-14 10:10:00,29.84,29.86,29.8,29.8,39400.0,19.5465,19.5596,19.5203,19.5203,39400.0
2012-03-14 10:15:00,29.79,29.84,29.78,29.83,66400.0,19.5137,19.5465,19.5072,19.5399,66400.0
2012-03-14 10:20:00,29.82,29.83,29.81,29.83,17200.0,19.5334,19.5399,19.5268,19.5399,17200.0
2012-03-14 10:25:00,29.82,29.83,29.81,29.83,16000.0,19.5334,19.5399,19.5268,19.5399,16000.0
2012-03-14 10:30:00,29.83,29.84,29.79,29.81,33400.0,19.5399,19.5465,19.5137,19.5268,33400.0
2012-03-14 10:35:00,29.81,29.84,29.81,29.84,18600.0,19.5268,19.5465,19.5268,19.5465,18600.0
2012-03-14 10:40:00,29.83,29.84,29.8,29.8,40400.0,19.5399,19.5465,19.5203,19.5203,40400.0
2012-03-14 10:45:00,29.8,29.8,29.75,29.8,40800.0,19.5203,19.5203,19.4875,19.5203,40800.0
2012-03-14 10:50:00,29.8,29.82,29.78,29.8,48800.0,19.5203,19.5334,19.5072,19.5203,48800.0
2012-03-14 10:55:00,29.79,29.82,29.78,29.79,103400.0,19.5137,19.5334,19.5072,19.5137,103400.0
2012-03-14 11:00:00,29.79,29.81,29.77,29.78,84200.0,19.5137,19.5268,19.5006,19.5072,84200.0
2012-03-14 11:05:00,29.78,29.78,29.72,29.72,27600.0,19.5072,19.5072,19.4679,19.4679,27600.0
2012-03-14 11:10:00,29.73,29.73,29.7,29.72,27800.0,19.4744,19.4744,19.4548,19.4679,27800.0
2012-03-14 11:15:00,29.72,29.73,29.69,29.73,34800.0,19.4679,19.4744,19.4482,19.4744,34800.0
2012-03-14 11:20:00,29.73,29.77,29.73,29.75,28000.0,19.4744,19.5006,19.4744,19.4875,28000.0
2012-03-14 11:25:00,29.75,29.78,29.75,29.77,11000.0,19.4875,19.5072,19.4875,19.5006,11000.0
2012-03-14 11:30:00,29.78,29.79,29.77,29.79,9400.0,19.5072,19.5137,19.5006,19.5137,9400.0
2012-03-14 11:35:00,29.78,29.79,29.76,29.78,18000.0,19.5072,19.5137,19.4941,19.5072,18000.0
2012-03-14 11:40:00,29.77,29.79,29.75,29.76,7000.0,19.5006,19.5137,19.4875,19.4941,7000.0
2012-03-14 11:45:00,29.75,29.76,29.74,29.75,56200.0,19.4875,19.4941,19.481,19.4875,56200.0
2012-03-14 11:50:00,29.75,29.77,29.74,29.75,32400.0,19.4875,19.5006,19.481,19.4875,32400.0
2012-03-14 11:55:00,29.75,29.75,29.73,29.73,22800.0,19.4875,19.4875,19.4744,19.4744,22800.0
2012-03-14 12:00:00,29.73,29.74,29.71,29.73,44800.0,19.4744,19.481,19.4613,19.4744,44800.0
2012-03-14 12:05:00,29.73,29.75,29.7,29.72,130400.0,19.4744,19.4875,19.4548,19.4679,130400.0
2012-03-14 12:10:00,29.73,29.73,29.71,29.71,17800.0,19.4744,19.4744,19.4613,19.4613,17800.0
2012-03-14 12:15:00,29.71,29.75,29.71,29.74,29400.0,19.4613,19.4875,19.4613,19.481,29400.0
2012-03-14 12:20:00,29.75,29.76,29.74,29.75,7400.0,19.4875,19.4941,19.481,19.4875,7400.0
2012-03-14 12:25:00,29.75,29.75,29.74,29.74,5200.0,19.4875,19.4875,19.481,19.481,5200.0
2012-03-14 12:30:00,29.74,29.75,29.73,29.73,14000.0,19.481,19.4875,19.4744,19.4744,14000.0
2012-03-14 12:35:00,29.73,29.73,29.72,29.72,4600.0,19.4744,19.4744,19.4679,19.4679,4600.0
2012-03-14 12:40:00,29.72,29.73,29.68,29.69,77600.0,19.4679,19.4744,19.4417,19.4482,77600.0
2012-03-14 12:45:00,29.69,29.7,29.68,29.68,18400.0,19.4482,19.4548,19.4417,19.4417,18400.0
2012-03-14 12:50:00,29.68,29.69,29.68,29.68,7000.0,19.4417,19.4482,19.4417,19.4417,7000.0
2012-03-14 12:55:00,29.68,29.7,29.68,29.69,16400.0,19.4417,19.4548,19.4417,19.4482,16400.0
2012-03-14 13:00:00,29.69,29.7,29.68,29.68,6600.0,19.4482,19.4548,19.4417,19.4417,6600.0
2012-03-14 13:05:00,29.68,29.68,29.67,29.68,16200.0,19.4417,19.4417,19.4351,19.4417,16200.0
2012-03-14 13:10:00,29.68,29.7,29.68,29.7,5800.0,19.4417,19.4548,19.4417,19.4548,5800.0
2012-03-14 13:15:00,29.7,29.71,29.69,29.7,28800.0,19.4548,19.4613,19.4482,19.4548,28800.0
2012-03-14 13:20:00,29.7,29.71,29.68,29.69,17800.0,19.4548,19.4613,19.4417,19.4482,17800.0
2012-03-14 13:25:00,29.68,29.68,29.66,29.67,9000.0,19.4417,19.4417,19.4286,19.4351,9000.0
2012-03-14 13:30:00,29.67,29.68,29.66,29.66,11600.0,19.4351,19.4417,19.4286,19.4286,11600.0
2012-03-14 13:35:00,29.66,29.67,29.64,29.64,10400.0,19.4286,19.4351,19.4155,19.4155,10400.0
2012-03-14 13:40:00,29.65,29.67,29.64,29.64,21600.0,19.422,19.4351,19.4155,19.4155,21600.0
2012-03-14 13:45:00,29.64,29.68,29.64,29.65,26000.0,19.4155,19.4417,19.4155,19.422,26000.0
2012-03-14 13:50:00,29.65,29.65,29.61,29.61,7600.0,19.422,19.422,19.3958,19.3958,7600.0
2012-03-14 13:55:00,29.61,29.61,29.59,29.6,22000.0,19.3958,19.3958,19.3827,19.3893,22000.0
2012-03-14 14:00:00,29.6,29.61,29.59,29.61,8400.0,19.3893,19.3958,19.3827,19.3958,8400.0
2012-03-14 14:05:00,29.61,29.61,29.6,29.6,14200.0,19.3958,19.3958,19.3893,19.3893,14200.0
2012-03-14 14:10:00,29.6,29.6,29.57,29.58,10000.0,19.3893,19.3893,19.3696,19.3762,10000.0
2012-03-14 14:15:00,29.58,29.6,29.58,29.6,17600.0,19.3762,19.3893,19.3762,19.3893,17600.0
2012-03-14 14:20:00,29.6,29.61,29.6,29.61,7600.0,19.3893,19.3958,19.3893,19.3958,7600.0
2012-03-14 14:25:00,29.61,29.63,29.61,29.62,10400.0,19.3958,19.4089,19.3958,19.4024,10400.0
2012-03-14 14:30:00,29.62,29.65,29.61,29.63,16400.0,19.4024,19.422,19.3958,19.4089,16400.0
2012-03-14 14:35:00,29.63,29.63,29.62,29.62,7000.0,19.4089,19.4089,19.4024,19.4024,7000.0
2012-03-14 14:40:00,29.63,29.63,29.61,29.62,11200.0,19.4089,19.4089,19.3958,19.4024,11200.0
2012-03-14 14:45:00,29.62,29.64,29.61,29.63,67000.0,19.4024,19.4155,19.3958,19.4089,67000.0
2012-03-14 14:50:00,29.63,29.65,29.63,29.63,8400.0,19.4089,19.422,19.4089,19.4089,8400.0
2012-03-14 14:55:00,29.64,29.64,29.63,29.64,4800.0,19.4155,19.4155,19.4089,19.4155,4800.0
2012-03-14 15:00:00,29.64,29.65,29.61,29.61,27400.0,19.4155,19.422,19.3958,19.3958,27400.0
2012-03-14 15:05:00,29.61,29.62,29.61,29.61,17200.0,19.3958,19.4024,19.3958,19.3958,17200.0
2012-03-14 15:10:00,29.61,29.61,29.6,29.61,11200.0,19.3958,19.3958,19.3893,19.3958,11200.0
2012-03-14 15:15:00,29.61,29.61,29.6,29.6,41400.0,19.3958,19.3958,19.3893,19.3893,41400.0
2012-03-14 15:20:00,29.6,29.61,29.6,29.61,20600.0,19.3893,19.3958,19.3893,19.3958,20600.0
2012-03-14 15:25:00,29.61,29.61,29.6,29.61,37600.0,19.3958,19.3958,19.3893,19.3958,37600.0
2012-03-14 15:30:00,29.61,29.63,29.6,29.61,42400.0,19.3958,19.4089,19.3893,19.3958,42400.0
2012-03-14 15:35:00,29.6,29.61,29.6,29.61,22600.0,19.3893,19.3958,19.3893,19.3958,22600.0
2012-03-14 15:40:00,29.61,29.61,29.6,29.61,30600.0,19.3958,19.3958,19.3893,19.3958,30600.0
2012-03-14 15:45:00,29.61,29.62,29.56,29.57,88400.0,19.3958,19.4024,19.3631,19.3696,88400.0
2012-03-14 15:50:00,29.58,29.58,29.56,29.57,94000.0,19.3762,19.3762,19.3631,19.3696,94000.0
2012-03-14 15:55:00,29.57,29.59,29.54,29.54,347400.0,19.3696,19.3827,19.35,19.35,347400.0
2012-03-15 09:30:00,29.56,29.67,29.56,29.64,35600.0,19.3631,19.4351,19.3631,19.4155,35600.0
2012-03-15 09:35:00,29.63,29.63,29.5,29.61,39800.0,19.4089,19.4089,19.3238,19.3958,39800.0
2012-03-15 09:40:00,29.6,29.6,29.46,29.5,31400.0,19.3893,19.3893,19.2976,19.3238,31400.0
2012-03-15 09:45:00,29.5,29.5,29.43,29.43,33600.0,19.3238,19.3238,19.2779,19.2779,33600.0
2012-03-15 09:50:00,29.44,29.44,29.43,29.43,26000.0,19.2845,19.2845,19.2779,19.2779,26000.0
2012-03-15 09:55:00,29.43,29.43,29.34,29.35,35800.0,19.2779,19.2779,19.219,19.2255,35800.0
2012-03-15 10:00:00,29.38,29.41,29.33,29.36,32400.0,19.2452,19.2648,19.2124,19.2321,32400.0
2012-03-15 10:05:00,29.35,29.42,29.33,29.4,18000.0,19.2255,19.2714,19.2124,19.2583,18000.0
2012-03-15 10:10:00,29.39,29.41,29.38,29.4,27800.0,19.2517,19.2648,19.2452,19.2583,27800.0
2012-03-15 10:15:00,29.4,29.43,29.38,29.38,20200.0,19.2583,19.2779,19.2452,19.2452,20200.0
2012-03-15 10:20:00,29.39,29.43,29.36,29.43,32400.0,19.2517,19.2779,19.2321,19.2779,32400.0
2012-03-15 10:25:00,29.44,29.44,29.42,29.42,19200.0,19.2845,19.2845,19.2714,19.2714,19200.0
2012-03-15 10:30:00,29.42,29.44,29.42,29.44,11600.0,19.2714,19.2845,19.2714,19.2845,11600.0
2012-03-15 10:35:00,29.44,29.45,29.4,29.45,18600.0,19.2845,19.291,19.2583,19.291,18600.0
2012-03-15 10:40:00,29.45,29.49,29.45,29.45,12400.0,19.291,19.3172,19.291,19.291,12400.0
2012-03-15 10:45:00,29.45,29.46,29.44,29.46,9800.0,19.291,19.2976,19.2845,19.2976,9800.0
2012-03-15 10:50:00,29.46,29.46,29.41,29.42,9200.0,19.2976,19.2976,19.2648,19.2714,9200.0
2012-03-15 10:55:00,29.42,29.42,29.36,29.36,13600.0,19.2714,19.2714,19.2321,19.2321,13600.0
2012-03-15 11:00:00,29.36,29.37,29.35,29.37,14200.0,19.2321,19.2386,19.2255,19.2386,14200.0
2012-03-15 11:05:00,29.37,29.37,29.35,29.36,15200.0,19.2386,19.2386,19.2255,19.2321,15200.0
2012-03-15 11:10:00,29.36,29.39,29.36,29.39,10800.0,19.2321,19.2517,19.2321,19.2517,10800.0
2012-03-15 11:15:00,29.39,29.39,29.36,29.36,63600.0,19.2517,19.2517,19.2321,19.2321,63600.0
2012-03-15 11:20:00,29.36,29.36,29.35,29.36,9800.0,19.2321,19.2321,19.2255,19.2321,9800.0
2012-03-15 11:25:00,29.35,29.4,29.35,29.39,49000.0,19.2255,19.2583,19.2255,19.2517,49000.0
2012-03-15 11:30:00,29.39,29.4,29.39,29.39,14600.0,19.2517,19.2583,19.2517,19.2517,14600.0
2012-03-15 11:35:00,29.39,29.4,29.38,29.39,20800.0,19.2517,19.2583,19.2452,19.2517,20800.0
2012-03-15 11:40:00,29.38,29.4,29.38,29.4,19800.0,19.2452,19.2583,19.2452,19.2583,19800.0
2012-03-15 11:45:00,29.4,29.42,29.38,29.39,35400.0,19.2583,19.2714,19.2452,19.2517,35400.0
2012-03-15 11:50:00,29.39,29.4,29.39,29.4,4400.0,19.2517,19.2583,19.2517,19.2583,4400.0
2012-03-15 11:55:00,29.4,29.42,29.4,29.42,8200.0,19.2583,19.2714,19.2583,19.2714,8200.0
2012-03-15 12:00:00,29.43,29.43,29.41,29.41,6800.0,19.2779,19.2779,19.2648,19.2648,6800.0
2012-03-15 12:05:00,29.41,29.45,29.41,29.44,6200.0,19.2648,19.291,19.2648,19.2845,6200.0
2012-03-15 12:10:00,29.45,29.48,29.44,29.47,34600.0,19.291,19.3107,19.2845,19.3041,34600.0
2012-03-15 12:15:00,29.47,29.49,29.45,29.49,7800.0,19.3041,19.3172,19.291,19.3172,7800.0
2012-03-15 12:20:00,29.49,29.5,29.47,29.48,16800.0,19.3172,19.3238,19.3041,19.3107,16800.0
2012-03-15 12:25:00,29.49,29.49,29.48,29.49,4400.0,19.3172,19.3172,19.3107,19.3172,4400.0
2012-03-15 12:30:00,29.48,29.49,29.48,29.48,4000.0,19.3107,19.3172,19.3107,19.3107,4000.0
2012-03-15 12:35:00,29.48,29.49,29.43,29.43,21400.0,19.3107,19.3172,19.2779,19.2779,21400.0
2012-03-15 12:40:00,29.43,29.45,29.43,29.43,13200.0,19.2779,19.291,19.2779,19.2779,13200.0
2012-03-15 12:45:00,29.43,29.43,29.41,29.42,17800.0,19.2779,19.2779,19.2648,19.2714,17800.0
2012-03-15 12:50:00,29.41,29.42,29.39,29.41,14400.0,19.2648,19.2714,19.2517,19.2648,14400.0
2012-03-15 12:55:00,29.41,29.45,29.41,29.44,17200.0,19.2648,19.291,19.2648,19.2845,17200.0
2012-03-15 13:00:00,29.45,29.49,29.45,29.49,8800.0,19.291,19.3172,19.291,19.3172,8800.0
2012-03-15 13:05:00,29.49,29.5,29.49,29.5,7800.0,19.3172,19.3238,19.3172,19.3238,7800.0
2012-03-15 13:10:00,29.5,29.5,29.5,29.5,18000.0,19.3238,19.3238,19.3238,19.3238,18000.0
2012-03-15 13:15:00,29.5,29.52,29.5,29.52,34200.0,19.3238,19.3369,19.3238,19.3369,34200.0
2012-03-15 13:20:00,29.52,29.53,29.52,29.52,9200.0,19.3369,19.3434,19.3369,19.3369,9200.0
2012-03-15 13:25:00,29.52,29.53,29.5,29.51,8200.0,19.3369,19.3434,19.3238,19.3303,8200.0
2012-03-15 13:30:00,29.5,29.51,29.48,29.49,6600.0,19.3238,19.3303,19.3107,19.3172,6600.0
2012-03-15 13:35:00,29.49,29.51,29.49,29.5,38800.0,19.3172,19.3303,19.3172,19.3238,38800.0
2012-03-15 13:40:00,29.49,29.54,29.49,29.53,13200.0,19.3172,19.35,19.3172,19.3434,13200.0
2012-03-15 13:45:00,29.54,29.54,29.52,29.53,15400.0,19.35,19.35,19.3369,19.3434,15400.0
2012-03-15 13:50:00,29.53,29.55,29.53,29.53,13600.0,19.3434,19.3565,19.3434,19.3434,13600.0
2012-03-15 13:55:00,29.53,29.53,29.52,29.53,12800.0,19.3434,19.3434,19.3369,19.3434,12800.0
2012-03-15 14:00:00,29.53,29.53,29.52,29.53,16000.0,19.3434,19.3434,19.3369,19.3434,16000.0
2012-03-15 14:05:00,29.53,29.53,29.52,29.53,16400.0,19.3434,19.3434,19.3369,19.3434,16400.0
2012-03-15 14:10:00,29.53,29.53,29.52,29.53,13200.0,19.3434,19.3434,19.3369,19.3434,13200.0
2012-03-15 14:15:00,29.53,29.54,29.52,29.54,8600.0,19.3434,19.35,19.3369,19.35,8600.0
2012-03-15 14:20:00,29.54,29.54,29.52,29.52,15400.0,19.35,19.35,19.3369,19.3369,15400.0
2012-03-15 14:25:00,29.52,29.54,29.52,29.54,7600.0,19.3369,19.35,19.3369,19.35,7600.0
2012-03-15 14:30:00,29.53,29.55,29.53,29.55,25000.0,19.3434,19.3565,19.3434,19.3565,25000.0
2012-03-15 14:35:00,29.55,29.56,29.54,29.55,17000.0,19.3565,19.3631,19.35,19.3565,17000.0
2012-03-15 14:40:00,29.55,29.55,29.52,29.53,17400.0,19.3565,19.3565,19.3369,19.3434,17400.0
2012-03-15 14:45:00,29.53,29.53,29.52,29.52,12600.0,19.3434,19.3434,19.3369,19.3369,12600.0
2012-03-15 14:50:00,29.53,29.53,29.52,29.52,8000.0,19.3434,19.3434,19.3369,19.3369,8000.0
2012-03-15 14:55:00,29.52,29.55,29.52,29.54,18400.0,19.3369,19.3565,19.3369,19.35,18400.0
2012-03-15 15:00:00,29.55,29.55,29.52,29.53,20200.0,19.3565,19.3565,19.3369,19.3434,20200.0
2012-03-15 15:05:00,29.53,29.54,29.52,29.53,21400.0,19.3434,19.35,19.3369,19.3434,21400.0
2012-03-15 15:10:00,29.53,29.53,29.5,29.5,17200.0,19.3434,19.3434,19.3238,19.3238,17200.0
2012-03-15 15:15:00,29.51,29.52,29.5,29.51,22200.0,19.3303,19.3369,19.3238,19.3303,22200.0
2012-03-15 15:20:00,29.51,29.52,29.5,29.51,21800.0,19.3303,19.3369,19.3238,19.3303,21800.0
2012-03-15 15:25:00,29.5,29.53,29.5,29.53,23000.0,19.3238,19.3434,19.3238,19.3434,23000.0
2012-03-15 15:30:00,29.53,29.54,29.52,29.54,21600.0,19.3434,19.35,19.3369,19.35,21600.0
2012-03-15 15:35:00,29.54,29.57,29.54,29.55,44600.0,19.35,19.3696,19.35,19.3565,44600.0
2012-03-15 15:40:00,29.55,29.56,29.54,29.55,28800.0,19.3565,19.3631,19.35,19.3565,28800.0
2012-03-15 15:45:00,29.55,29.56,29.52,29.53,91400.0,19.3565,19.3631,19.3369,19.3434,91400.0
2012-03-15 15:50:00,29.53,29.53,29.5,29.51,55600.0,19.3434,19.3434,19.3238,19.3303,55600.0
2012-03-15 15:55:00,29.51,29.58,29.51,29.58,231200.0,19.3303,19.3762,19.3303,19.3762,231200.0
2012-03-16 09:30:00,29.58,29.65,29.49,29.54,610600.0,19.3762,19.422,19.3172,19.35,610600.0
2012-03-16 09:35:00,29.54,29.55,29.47,29.51,37000.0,19.35,19.3565,19.3041,19.3303,37000.0
2012-03-16 09:40:00,29.51,29.52,29.47,29.48,23600.0,19.3303,19.3369,19.3041,19.3107,23600.0
2012-03-16 09:45:00,29.48,29.55,29.46,29.54,25800.0,19.3107,19.3565,19.2976,19.35,25800.0
2012-03-16 09:50:00,29.52,29.52,29.47,29.47,18400.0,19.3369,19.3369,19.3041,19.3041,18400.0
2012-03-16 09:55:00,29.47,29.48,29.41,29.48,20600.0,19.3041,19.3107,19.2648,19.3107,20600.0
2012-03-16 10:00:00,29.48,29.5,29.43,29.48,29000.0,19.3107,19.3238,19.2779,19.3107,29000.0
2012-03-16 10:05:00,29.49,29.58,29.48,29.52,19800.0,19.3172,19.3762,19.3107,19.3369,19800.0
2012-03-16 10:10:00,29.53,29.55,29.49,29.5,17800.0,19.3434,19.3565,19.3172,19.3238,17800.0
2012-03-16 10:15:00,29.5,29.5,29.46,29.48,17200.0,19.3238,19.3238,19.2976,19.3107,17200.0
2012-03-16 10:20:00,29.48,29.51,29.48,29.5,10200.0,19.3107,19.3303,19.3107,19.3238,10200.0
2012-03-16 10:25:00,29.5,29.54,29.49,29.54,16800.0,19.3238,19.35,19.3172,19.35,16800.0
2012-03-16 10:30:00,29.54,29.54,29.49,29.5,27600.0,19.35,19.35,19.3172,19.3238,27600.0
2012-03-16 10:35:00,29.51,29.52,29.5,29.5,11200.0,19.3303,19.3369,19.3238,19.3238,11200.0
2012-03-16 10:40:00,29.5,29.5,29.42,29.44,33200.0,19.3238,19.3238,19.2714,19.2845,33200.0
2012-03-16 10:45:00,29.45,29.45,29.43,29.44,6400.0,19.291,19.291,19.2779,19.2845,6400.0
2012-03-16 10:50:00,29.45,29.45,29.4,29.41,14200.0,19.291,19.291,19.2583,19.2648,14200.0
2012-03-16 10:55:00,29.4,29.43,29.4,29.43,5600.0,19.2583,19.2779,19.2583,19.2779,5600.0
2012-03-16 11:00:00,29.44,29.46,29.43,29.43,11800.0,19.2845,19.2976,19.2779,19.2779,11800.0
2012-03-16 11:05:00,29.43,29.43,29.41,29.41,6400.0,19.2779,19.2779,19.2648,19.2648,6400.0
2012-03-16 11:10:00,29.41,29.42,29.41,29.42,36200.0,19.2648,19.2714,19.2648,19.2714,36200.0
2012-03-16 11:15:00,29.42,29.43,29.42,29.43,11600.0,19.2714,19.2779,19.2714,19.2779,11600.0
2012-03-16 11:20:00,29.43,29.47,29.42,29.46,12600.0,19.2779,19.3041,19.2714,19.2976,12600.0
2012-03-16 11:25:00,29.46,29.49,29.46,29.49,7600.0,19.2976,19.3172,19.2976,19.3172,7600.0
2012-03-16 11:30:00,29.49,29.49,29.42,29.42,13000.0,19.3172,19.3172,19.2714,19.2714,13000.0
2012-03-16 11:35:00,29.43,29.43,29.42,29.43,7200.0,19.2779,19.2779,19.2714,19.2779,7200.0
2012-03-16 11:40:00,29.42,29.44,29.42,29.43,8800.0,19.2714,19.2845,19.2714,19.2779,8800.0
2012-03-16 11:45:00,29.43,29.44,29.42,29.43,13400.0,19.2779,19.2845,19.2714,19.2779,13400.0
2012-03-16 11:50:00,29.43,29.45,29.43,29.43,9000.0,19.2779,19.291,19.2779,19.2779,9000.0
2012-03-16 11:55:00,29.43,29.45,29.43,29.44,6600.0,19.2779,19.291,19.2779,19.2845,6600.0
2012-03-16 12:00:00,29.44,29.44,29.43,29.43,3200.0,19.2845,19.2845,19.2779,19.2779,3200.0
2012-03-16 12:05:00,29.43,29.43,29.41,29.41,7800.0,19.2779,19.2779,19.2648,19.2648,7800.0
2012-03-16 12:10:00,29.41,29.43,29.41,29.43,12000.0,19.2648,19.2779,19.2648,19.2779,12000.0
2012-03-16 12:15:00,29.43,29.43,29.41,29.41,8600.0,19.2779,19.2779,19.2648,19.2648,8600.0
2012-03-16 12:20:00,29.41,29.41,29.38,29.39,11200.0,19.2648,19.2648,19.2452,19.2517,11200.0
2012-03-16 12:25:00,29.39,29.4,29.39,29.4,8400.0,19.2517,19.2583,19.2517,19.2583,8400.0
2012-03-16 12:30:00,29.4,29.4,29.38,29.38,16600.0,19.2583,19.2583,19.2452,19.2452,16600.0
2012-03-16 12:35:00,29.39,29.4,29.39,29.4,8000.0,19.2517,19.2583,19.2517,19.2583,8000.0
2012-03-16 12:40:00,29.4,29.41,29.4,29.4,8600.0,19.2583,19.2648,19.2583,19.2583,8600.0
2012-03-16 12:45:00,29.41,29.41,29.38,29.38,15600.0,19.2648,19.2648,19.2452,19.2452,15600.0
2012-03-16 12:50:00,29.38,29.4,29.38,29.39,13000.0,19.2452,19.2583,19.2452,19.2517,13000.0
2012-03-16 12:55:00,29.39,29.4,29.38,29.39,8600.0,19.2517,19.2583,19.2452,19.2517,8600.0
2012-03-16 13:00:00,29.39,29.41,29.39,29.4,25800.0,19.2517,19.2648,19.2517,19.2583,25800.0
2012-03-16 13:05:00,29.4,29.4,29.39,29.39,8000.0,19.2583,19.2583,19.2517,19.2517,8000.0
2012-03-16 13:10:00,29.39,29.39,29.39,29.39,9600.0,19.2517,19.2517,19.2517,19.2517,9600.0
2012-03-16 13:15:00,29.38,29.39,29.36,29.38,27600.0,19.2452,19.2517,19.2321,19.2452,27600.0
2012-03-16 13:20:00,29.38,29.38,29.36,29.36,26600.0,19.2452,19.2452,19.2321,19.2321,26600.0
2012-03-16 13:25:00,29.36,29.36,29.36,29.36,11200.0,19.2321,19.2321,19.2321,19.2321,11200.0
2012-03-16 13:30:00,29.36,29.38,29.36,29.37,9200.0,19.2321,19.2452,19.2321,19.2386,9200.0
2012-03-16 13:35:00,29.38,29.38,29.36,29.36,10000.0,19.2452,19.2452,19.2321,19.2321,10000.0
2012-03-16 13:40:00,29.36,29.36,29.34,29.35,19400.0,19.2321,19.2321,19.219,19.2255,19400.0
2012-03-16 13:45:00,29.35,29.36,29.34,29.35,13600.0,19.2255,19.2321,19.219,19.2255,13600.0
2012-03-16 13:50:00,29.35,29.36,29.34,29.35,11000.0,19.2255,19.2321,19.219,19.2255,11000.0
2012-03-16 13:55:00,29.35,29.36,29.34,29.34,29400.0,19.2255,19.2321,19.219,19.219,29400.0
2012-03-16 14:00:00,29.34,29.35,29.33,29.34,32000.0,19.219,19.2255,19.2124,19.219,32000.0
2012-03-16 14:05:00,29.34,29.35,29.33,29.34,35800.0,19.219,19.2255,19.2124,19.219,35800.0
2012-03-16 14:10:00,29.33,29.35,29.33,29.34,16600.0,19.2124,19.2255,19.2124,19.219,16600.0
2012-03-16 14:15:00,29.34,29.36,29.34,29.35,19600.0,19.219,19.2321,19.219,19.2255,19600.0
2012-03-16 14:20:00,29.35,29.36,29.35,29.36,11600.0,19.2255,19.2321,19.2255,19.2321,11600.0
2012-03-16 14:25:00,29.36,29.38,29.36,29.36,10000.0,19.2321,19.2452,19.2321,19.2321,10000.0
2012-03-16 14:30:00,29.36,29.39,29.36,29.37,14400.0,19.2321,19.2517,19.2321,19.2386,14400.0
2012-03-16 14:35:00,29.37,29.38,29.36,29.36,12600.0,19.2386,19.2452,19.2321,19.2321,12600.0
2012-03-16 14:40:00,29.36,29.38,29.36,29.38,12400.0,19.2321,19.2452,19.2321,19.2452,12400.0
2012-03-16 14:45:00,29.38,29.4,29.38,29.39,14200.0,19.2452,19.2583,19.2452,19.2517,14200.0
2012-03-16 14:50:00,29.39,29.39,29.38,29.39,13800.0,19.2517,19.2517,19.2452,19.2517,13800.0
2012-03-16 14:55:00,29.39,29.4,29.38,29.39,8400.0,19.2517,19.2583,19.2452,19.2517,8400.0
2012-03-16 15:00:00,29.38,29.4,29.38,29.39,21600.0,19.2452,19.2583,19.2452,19.2517,21600.0
2012-03-16 15:05:00,29.39,29.39,29.38,29.38,7000.0,19.2517,19.2517,19.2452,19.2452,7000.0
2012-03-16 15:10:00,29.38,29.39,29.38,29.38,35800.0,19.2452,19.2517,19.2452,19.2452,35800.0
2012-03-16 15:15:00,29.38,29.39,29.36,29.38,30200.0,19.2452,19.2517,19.2321,19.2452,30200.0
2012-03-16 15:20:00,29.38,29.41,29.37,29.41,19400.0,19.2452,19.2648,19.2386,19.2648,19400.0
2012-03-16 15:25:00,29.41,29.42,29.41,29.41,23800.0,19.2648,19.2714,19.2648,19.2648,23800.0
2012-03-16 15:30:00,29.41,29.41,29.38,29.41,41000.0,19.2648,19.2648,19.2452,19.2648,41000.0
2012-03-16 15:35:00,29.41,29.41,29.38,29.39,35600.0,19.2648,19.2648,19.2452,19.2517,35600.0
2012-03-16 15:40:00,29.39,29.4,29.39,29.4,24000.0,19.2517,19.2583,19.2517,19.2583,24000.0
2012-03-16 15:45:00,29.41,29.43,29.4,29.41,42800.0,19.2648,19.2779,19.2583,19.2648,42800.0
2012-03-16 15:50:00,29.42,29.42,29.4,29.4,33200.0,19.2714,19.2714,19.2583,19.2583,33200.0
2012-03-16 15:55:00,29.4,29.4,29.36,29.37,272600.0,19.2583,19.2583,19.2321,19.2386,272600.0
2012-03-19 09:30:00,29.3,29.4,29.3,29.33,81800.0,19.1928,19.2583,19.1928,19.2124,81800.0
2012-03-19 09:35:00,29.33,29.35,29.26,29.29,28600.0,19.2124,19.2255,19.1666,19.1862,28600.0
2012-03-19 09:40:00,29.29,29.32,29.26,29.26,19400.0,19.1862,19.2059,19.1666,19.1666,19400.0
2012-03-19 09:45:00,29.26,29.31,29.24,29.3,35000.0,19.1666,19.1993,19.1535,19.1928,35000.0
2012-03-19 09:50:00,29.3,29.31,29.28,29.3,20000.0,19.1928,19.1993,19.1797,19.1928,20000.0
2012-03-19 09:55:00,29.3,29.34,29.3,29.32,26600.0,19.1928,19.219,19.1928,19.2059,26600.0
2012-03-19 10:00:00,29.32,29.36,29.29,29.32,63800.0,19.2059,19.2321,19.1862,19.2059,63800.0
2012-03-19 10:05:00,29.33,29.38,29.32,29.37,80600.0,19.2124,19.2452,19.2059,19.2386,80600.0
2012-03-19 10:10:00,29.38,29.39,29.3,29.3,76000.0,19.2452,19.2517,19.1928,19.1928,76000.0
2012-03-19 10:15:00,29.31,29.33,29.29,29.33,19200.0,19.1993,19.2124,19.1862,19.2124,19200.0
2012-03-19 10:20:00,29.31,29.38,29.31,29.36,39800.0,19.1993,19.2452,19.1993,19.2321,39800.0
2012-03-19 10:25:00,29.38,29.39,29.34,29.34,39800.0,19.2452,19.2517,19.219,19.219,39800.0
2012-03-19 10:30:00,29.34,29.36,29.32,29.33,24000.0,19.219,19.2321,19.2059,19.2124,24000.0
2012-03-19 10:35:00,29.33,29.36,29.31,29.36,21000.0,19.2124,19.2321,19.1993,19.2321,21000.0
2012-03-19 10:40:00,29.37,29.38,29.34,29.34,15000.0,19.2386,19.2452,19.219,19.219,15000.0
2012-03-19 10:45:00,29.34,29.38,29.34,29.36,16600.0,19.219,19.2452,19.219,19.2321,16600.0
2012-03-19 10:50:00,29.36,29.4,29.35,29.4,31000.0,19.2321,19.2583,19.2255,19.2583,31000.0
2012-03-19 10:55:00,29.4,29.45,29.4,29.44,28800.0,19.2583,19.291,19.2583,19.2845,28800.0
2012-03-19 11:00:00,29.43,29.48,29.41,29.48,55000.0,19.2779,19.3107,19.2648,19.3107,55000.0
2012-03-19 11:05:00,29.47,29.48,29.43,29.43,34200.0,19.3041,19.3107,19.2779,19.2779,34200.0
2012-03-19 11:10:00,29.44,29.45,29.4,29.42,54800.0,19.2845,19.291,19.2583,19.2714,54800.0
2012-03-19 11:15:00,29.42,29.45,29.42,29.45,65800.0,19.2714,19.291,19.2714,19.291,65800.0
2012-03-19 11:20:00,29.45,29.47,29.42,29.43,36800.0,19.291,19.3041,19.2714,19.2779,36800.0
2012-03-19 11:25:00,29.42,29.43,29.39,29.39,29200.0,19.2714,19.2779,19.2517,19.2517,29200.0
2012-03-19 11:30:00,29.39,29.43,29.39,29.43,13600.0,19.2517,19.2779,19.2517,19.2779,13600.0
2012-03-19 11:35:00,29.43,29.43,29.38,29.39,51600.0,19.2779,19.2779,19.2452,19.2517,51600.0
2012-03-19 11:40:00,29.38,29.41,29.38,29.4,62200.0,19.2452,19.2648,19.2452,19.2583,62200.0
2012-03-19 11:45:00,29.4,29.41,29.38,29.4,50400.0,19.2583,19.2648,19.2452,19.2583,50400.0
2012-03-19 11:50:00,29.4,29.4,29.36,29.36,32200.0,19.2583,19.2583,19.2321,19.2321,32200.0
2012-03-19 11:55:00,29.37,29.39,29.36,29.38,24400.0,19.2386,19.2517,19.2321,19.2452,24400.0
2012-03-19 12:00:00,29.38,29.4,29.38,29.4,15000.0,19.2452,19.2583,19.2452,19.2583,15000.0
2012-03-19 12:05:00,29.4,29.4,29.37,29.4,56800.0,19.2583,19.2583,19.2386,19.2583,56800.0
2012-03-19 12:10:00,29.4,29.41,29.39,29.41,12400.0,19.2583,19.2648,19.2517,19.2648,12400.0
2012-03-19 12:15:00,29.4,29.43,29.39,29.41,31000.0,19.2583,19.2779,19.2517,19.2648,31000.0
2012-03-19 12:20:00,29.41,29.41,29.4,29.4,16600.0,19.2648,19.2648,19.2583,19.2583,16600.0
2012-03-19 12:25:00,29.4,29.42,29.4,29.4,25400.0,19.2583,19.2714,19.2583,19.2583,25400.0
2012-03-19 12:30:00,29.4,29.41,29.4,29.4,13200.0,19.2583,19.2648,19.2583,19.2583,13200.0
2012-03-19 12:35:00,29.41,29.43,29.39,29.4,37000.0,19.2648,19.2779,19.2517,19.2583,37000.0
2012-03-19 12:40:00,29.4,29.41,29.4,29.41,19400.0,19.2583,19.2648,19.2583,19.2648,19400.0
2012-03-19 12:45:00,29.41,29.42,29.4,29.41,19200.0,19.2648,19.2714,19.2583,19.2648,19200.0
2012-03-19 12:50:00,29.41,29.41,29.4,29.41,18000.0,19.2648,19.2648,19.2583,19.2648,18000.0
2012-03-19 12:55:00,29.41,29.41,29.39,29.4,8000.0,19.2648,19.2648,19.2517,19.2583,8000.0
2012-03-19 13:00:00,29.4,29.4,29.39,29.4,9600.0,19.2583,19.2583,19.2517,19.2583,9600.0
2012-03-19 13:05:00,29.4,29.4,29.38,29.38,13000.0,19.2583,19.2583,19.2452,19.2452,13000.0
2012-03-19 13:10:00,29.38,29.39,29.38,29.39,11000.0,19.2452,19.2517,19.2452,19.2517,11000.0
2012-03-19 13:15:00,29.39,29.39,29.37,29.38,9000.0,19.2517,19.2517,19.2386,19.2452,9000.0
2012-03-19 13:20:00,29.37,29.41,29.37,29.39,32000.0,19.2386,19.2648,19.2386,19.2517,32000.0
2012-03-19 13:25:00,29.39,29.39,29.38,29.39,12400.0,19.2517,19.2517,19.2452,19.2517,12400.0
2012-03-19 13:30:00,29.38,29.39,29.35,29.35,31000.0,19.2452,19.2517,19.2255,19.2255,31000.0
2012-03-19 13:35:00,29.35,29.35,29.31,29.33,40600.0,19.2255,19.2255,19.1993,19.2124,40600.0
2012-03-19 13:40:00,29.33,29.33,29.31,29.32,7000.0,19.2124,19.2124,19.1993,19.2059,7000.0
2012-03-19 13:45:00,29.32,29.32,29.3,29.31,16400.0,19.2059,19.2059,19.1928,19.1993,16400.0
2012-03-19 13:50:00,29.31,29.32,29.3,29.3,29000.0,19.1993,19.2059,19.1928,19.1928,29000.0
2012-03-19 13:55:00,29.3,29.3,29.27,29.27,33800.0,19.1928,19.1928,19.1731,19.1731,33800.0
2012-03-19 14:00:00,29.27,29.28,29.25,29.25,53800.0,19.1731,19.1797,19.16,19.16,53800.0
2012-03-19 14:05:00,29.25,29.29,29.25,29.27,20200.0,19.16,19.1862,19.16,19.1731,20200.0
2012-03-19 14:10:00,29.27,29.27,29.24,29.24,54600.0,19.1731,19.1731,19.1535,19.1535,54600.0
2012-03-19 14:15:00,29.24,29.24,29.16,29.17,89400.0,19.1535,19.1535,19.101,19.1076,89400.0
2012-03-19 14:20:00,29.18,29.22,29.18,29.2,119400.0,19.1141,19.1404,19.1141,19.1272,119400.0
2012-03-19 14:25:00,29.2,29.2,29.15,29.2,54000.0,19.1272,19.1272,19.0945,19.1272,54000.0
2012-03-19 14:30:00,29.2,29.2,29.19,29.2,42800.0,19.1272,19.1272,19.1207,19.1272,42800.0
2012-03-19 14:35:00,29.2,29.2,29.17,29.18,40000.0,19.1272,19.1272,19.1076,19.1141,40000.0
2012-03-19 14:40:00,29.18,29.18,29.17,29.17,37400.0,19.1141,19.1141,19.1076,19.1076,37400.0
2012-03-19 14:45:00,29.17,29.17,29.11,29.11,79400.0,19.1076,19.1076,19.0683,19.0683,79400.0
2012-03-19 14:50:00,29.11,29.14,29.11,29.14,39200.0,19.0683,19.0879,19.0683,19.0879,39200.0
2012-03-19 14:55:00,29.14,29.16,29.14,29.14,19800.0,19.0879,19.101,19.0879,19.0879,19800.0
2012-03-19 15:00:00,29.14,29.16,29.11,29.16,81400.0,19.0879,19.101,19.0683,19.101,81400.0
2012-03-19 15:05:00,29.16,29.16,29.13,29.16,82600.0,19.101,19.101,19.0814,19.101,82600.0
2012-03-19 15:10:00,29.16,29.18,29.16,29.18,34600.0,19.101,19.1141,19.101,19.1141,34600.0
2012-03-19 15:15:00,29.18,29.2,29.17,29.18,34200.0,19.1141,19.1272,19.1076,19.1141,34200.0
2012-03-19 15:20:00,29.19,29.2,29.18,29.19,42000.0,19.1207,19.1272,19.1141,19.1207,42000.0
2012-03-19 15:25:00,29.19,29.2,29.15,29.15,71000.0,19.1207,19.1272,19.0945,19.0945,71000.0
2012-03-19 15:30:00,29.15,29.16,29.13,29.13,43600.0,19.0945,19.101,19.0814,19.0814,43600.0
2012-03-19 15:35:00,29.13,29.15,29.13,29.14,38800.0,19.0814,19.0945,19.0814,19.0879,38800.0
2012-03-19 15:40:00,29.14,29.15,29.1,29.1,104600.0,19.0879,19.0945,19.0617,19.0617,104600.0
2012-03-19 15:45:00,29.1,29.13,29.1,29.12,37200.0,19.0617,19.0814,19.0617,19.0748,37200.0
2012-03-19 15:50:00,29.12,29.13,29.07,29.09,82200.0,19.0748,19.0814,19.0421,19.0552,82200.0
2012-03-19 15:55:00,29.08,29.1,29.08,29.09,74400.0,19.0486,19.0617,19.0486,19.0552,74400.0
2012-03-20 09:30:00,29.0,29.02,28.93,28.98,38600.0,18.9962,19.0093,18.9504,18.9831,38600.0
2012-03-20 09:35:00,28.98,29.04,28.97,29.03,15800.0,18.9831,19.0224,18.9766,19.0159,15800.0
2012-03-20 09:40:00,29.03,29.08,28.98,29.0,58600.0,19.0159,19.0486,18.9831,18.9962,58600.0
2012-03-20 09:45:00,29.0,29.1,29.0,29.1,21800.0,18.9962,19.0617,18.9962,19.0617,21800.0
2012-03-20 09:50:00,29.11,29.24,29.11,29.2,74200.0,19.0683,19.1535,19.0683,19.1272,74200.0
2012-03-20 09:55:00,29.2,29.21,29.16,29.17,24200.0,19.1272,19.1338,19.101,19.1076,24200.0
2012-03-20 10:00:00,29.17,29.22,29.17,29.19,35600.0,19.1076,19.1404,19.1076,19.1207,35600.0
2012-03-20 10:05:00,29.2,29.22,29.18,29.2,20200.0,19.1272,19.1404,19.1141,19.1272,20200.0
2012-03-20 10:10:00,29.2,29.2,29.13,29.17,75200.0,19.1272,19.1272,19.0814,19.1076,75200.0
2012-03-20 10:15:00,29.18,29.24,29.17,29.24,43400.0,19.1141,19.1535,19.1076,19.1535,43400.0
2012-03-20 10:20:00,29.24,29.25,29.21,29.21,13200.0,19.1535,19.16,19.1338,19.1338,13200.0
2012-03-20 10:25:00,29.21,29.22,29.18,29.22,22000.0,19.1338,19.1404,19.1141,19.1404,22000.0
2012-03-20 10:30:00,29.23,29.23,29.21,29.21,16200.0,19.1469,19.1469,19.1338,19.1338,16200.0
2012-03-20 10:35:00,29.21,29.25,29.21,29.25,13600.0,19.1338,19.16,19.1338,19.16,13600.0
2012-03-20 10:40:00,29.25,29.26,29.23,29.24,10800.0,19.16,19.1666,19.1469,19.1535,10800.0
2012-03-20 10:45:00,29.24,29.27,29.24,29.26,36000.0,19.1535,19.1731,19.1535,19.1666,36000.0
2012-03-20 10:50:00,29.26,29.26,29.24,29.25,38800.0,19.1666,19.1666,19.1535,19.16,38800.0
2012-03-20 10:55:00,29.25,29.27,29.23,29.23,62000.0,19.16,19.1731,19.1469,19.1469,62000.0
2012-03-20 11:00:00,29.22,29.23,29.22,29.23,12200.0,19.1404,19.1469,19.1404,19.1469,12200.0
2012-03-20 11:05:00,29.24,29.24,29.22,29.23,15000.0,19.1535,19.1535,19.1404,19.1469,15000.0
2012-03-20 11:10:00,29.23,29.3,29.23,29.28,28200.0,19.1469,19.1928,19.1469,19.1797,28200.0
2012-03-20 11:15:00,29.28,29.31,29.27,29.27,84600.0,19.1797,19.1993,19.1731,19.1731,84600.0
2012-03-20 11:20:00,29.28,29.28,29.24,29.25,32000.0,19.1797,19.1797,19.1535,19.16,32000.0
2012-03-20 11:25:00,29.25,29.27,29.24,29.27,25200.0,19.16,19.1731,19.1535,19.1731,25200.0
2012-03-20 11:30:00,29.26,29.26,29.24,29.24,14600.0,19.1666,19.1666,19.1535,19.1535,14600.0
2012-03-20 11:35:00,29.24,29.27,29.23,29.27,36200.0,19.1535,19.1731,19.1469,19.1731,36200.0
2012-03-20 11:40:00,29.27,29.31,29.27,29.31,16200.0,19.1731,19.1993,19.1731,19.1993,16200.0
2012-03-20 11:45:00,29.31,29.32,29.3,29.32,14600.0,19.1993,19.2059,19.1928,19.2059,14600.0
2012-03-20 11:50:00,29.31,29.32,29.3,29.32,19600.0,19.1993,19.2059,19.1928,19.2059,19600.0
2012-03-20 11:55:00,29.32,29.32,29.31,29.32,15400.0,19.2059,19.2059,19.1993,19.2059,15400.0
2012-03-20 12:00:00,29.32,29.33,29.32,29.33,18800.0,19.2059,19.2124,19.2059,19.2124,18800.0
2012-03-20 12:05:00,29.32,29.32,29.3,29.3,56000.0,19.2059,19.2059,19.1928,19.1928,56000.0
2012-03-20 12:10:00,29.3,29.3,29.29,29.3,33600.0,19.1928,19.1928,19.1862,19.1928,33600.0
2012-03-20 12:15:00,29.3,29.31,29.3,29.3,21400.0,19.1928,19.1993,19.1928,19.1928,21400.0
2012-03-20 12:20:00,29.3,29.34,29.29,29.34,35400.0,19.1928,19.219,19.1862,19.219,35400.0
2012-03-20 12:25:00,29.34,29.34,29.33,29.34,12800.0,19.219,19.219,19.2124,19.219,12800.0
2012-03-20 12:30:00,29.34,29.35,29.33,29.34,49000.0,19.219,19.2255,19.2124,19.219,49000.0
2012-03-20 12:35:00,29.34,29.34,29.3,29.32,98200.0,19.219,19.219,19.1928,19.2059,98200.0
2012-03-20 12:40:00,29.33,29.36,29.32,29.32,27800.0,19.2124,19.2321,19.2059,19.2059,27800.0
2012-03-20 12:45:00,29.32,29.33,29.31,29.32,25400.0,19.2059,19.2124,19.1993,19.2059,25400.0
2012-03-20 12:50:00,29.32,29.36,29.32,29.36,21600.0,19.2059,19.2321,19.2059,19.2321,21600.0
2012-03-20 12:55:00,29.36,29.36,29.35,29.35,3200.0,19.2321,19.2321,19.2255,19.2255,3200.0
2012-03-20 13:00:00,29.36,29.36,29.34,29.35,24200.0,19.2321,19.2321,19.219,19.2255,24200.0
2012-03-20 13:05:00,29.35,29.38,29.35,29.38,63200.0,19.2255,19.2452,19.2255,19.2452,63200.0
2012-03-20 13:10:00,29.38,29.39,29.37,29.39,15400.0,19.2452,19.2517,19.2386,19.2517,15400.0
2012-03-20 13:15:00,29.39,29.39,29.37,29.38,27800.0,19.2517,19.2517,19.2386,19.2452,27800.0
2012-03-20 13:20:00,29.38,29.39,29.36,29.39,21600.0,19.2452,19.2517,19.2321,19.2517,21600.0
2012-03-20 13:25:00,29.39,29.42,29.38,29.42,31600.0,19.2517,19.2714,19.2452,19.2714,31600.0
2012-03-20 13:30:00,29.42,29.43,29.42,29.43,19600.0,19.2714,19.2779,19.2714,19.2779,19600.0
2012-03-20 13:35:00,29.43,29.43,29.4,29.41,19600.0,19.2779,19.2779,19.2583,19.2648,19600.0
2012-03-20 13:40:00,29.41,29.44,29.41,29.43,46000.0,19.2648,19.2845,19.2648,19.2779,46000.0
2012-03-20 13:45:00,29.43,29.47,29.43,29.47,18000.0,19.2779,19.3041,19.2779,19.3041,18000.0
2012-03-20 13:50:00,29.47,29.47,29.44,29.45,12400.0,19.3041,19.3041,19.2845,19.291,12400.0
2012-03-20 13:55:00,29.45,29.47,29.44,29.46,16800.0,19.291,19.3041,19.2845,19.2976,16800.0
2012-03-20 14:00:00,29.46,29.47,29.46,29.46,15800.0,19.2976,19.3041,19.2976,19.2976,15800.0
2012-03-20 14:05:00,29.45,29.45,29.43,29.43,24600.0,19.291,19.291,19.2779,19.2779,24600.0
2012-03-20 14:10:00,29.43,29.43,29.41,29.42,28000.0,19.2779,19.2779,19.2648,19.2714,28000.0
2012-03-20 14:15:00,29.43,29.46,29.42,29.45,39800.0,19.2779,19.2976,19.2714,19.291,39800.0
2012-03-20 14:20:00,29.45,29.46,29.43,29.46,23600.0,19.291,19.2976,19.2779,19.2976,23600.0
2012-03-20 14:25:00,29.46,29.46,29.43,29.43,24000.0,19.2976,19.2976,19.2779,19.2779,24000.0
2012-03-20 14:30:00,29.43,29.43,29.42,29.43,22400.0,19.2779,19.2779,19.2714,19.2779,22400.0
2012-03-20 14:35:00,29.43,29.43,29.42,29.43,16600.0,19.2779,19.2779,19.2714,19.2779,16600.0
2012-03-20 14:40:00,29.43,29.45,29.42,29.45,39200.0,19.2779,19.291,19.2714,19.291,39200.0
2012-03-20 14:45:00,29.44,29.45,29.4,29.42,32600.0,19.2845,19.291,19.2583,19.2714,32600.0
2012-03-20 14:50:00,29.41,29.42,29.4,29.41,10000.0,19.2648,19.2714,19.2583,19.2648,10000.0
2012-03-20 14:55:00,29.41,29.41,29.38,29.39,13000.0,19.2648,19.2648,19.2452,19.2517,13000.0
2012-03-20 15:00:00,29.39,29.41,29.39,29.4,63800.0,19.2517,19.2648,19.2517,19.2583,63800.0
2012-03-20 15:05:00,29.41,29.41,29.39,29.39,13000.0,19.2648,19.2648,19.2517,19.2517,13000.0
2012-03-20 15:10:00,29.39,29.39,29.38,29.39,7400.0,19.2517,19.2517,19.2452,19.2517,7400.0
2012-03-20 15:15:00,29.39,29.39,29.36,29.36,50000.0,19.2517,19.2517,19.2321,19.2321,50000.0
2012-03-20 15:20:00,29.36,29.37,29.35,29.37,25200.0,19.2321,19.2386,19.2255,19.2386,25200.0
2012-03-20 15:25:00,29.36,29.39,29.36,29.39,31200.0,19.2321,19.2517,19.2321,19.2517,31200.0
2012-03-20 15:30:00,29.39,29.4,29.38,29.38,46000.0,19.2517,19.2583,19.2452,19.2452,46000.0
2012-03-20 15:35:00,29.38,29.39,29.36,29.36,33000.0,19.2452,19.2517,19.2321,19.2321,33000.0
2012-03-20 15:40:00,29.36,29.38,29.36,29.36,43000.0,19.2321,19.2452,19.2321,19.2321,43000.0
2012-03-20 15:45:00,29.37,29.38,29.33,29.35,76600.0,19.2386,19.2452,19.2124,19.2255,76600.0
2012-03-20 15:50:00,29.35,29.36,29.35,29.36,59400.0,19.2255,19.2321,19.2255,19.2321,59400.0
2012-03-20 15:55:00,29.35,29.36,29.34,29.36,96200.0,19.2255,19.2321,19.219,19.2321,96200.0
2012-03-21 09:30:00,29.38,29.39,29.35,29.37,44000.0,19.2452,19.2517,19.2255,19.2386,44000.0
2012-03-21 09:35:00,29.36,29.45,29.36,29.41,47400.0,19.2321,19.291,19.2321,19.2648,47400.0
2012-03-21 09:40:00,29.42,29.45,29.38,29.45,25400.0,19.2714,19.291,19.2452,19.291,25400.0
2012-03-21 09:45:00,29.44,29.5,29.4,29.4,35000.0,19.2845,19.3238,19.2583,19.2583,35000.0
2012-03-21 09:50:00,29.39,29.42,29.35,29.36,16200.0,19.2517,19.2714,19.2255,19.2321,16200.0
2012-03-21 09:55:00,29.36,29.36,29.28,29.32,64600.0,19.2321,19.2321,19.1797,19.2059,64600.0
2012-03-21 10:00:00,29.32,29.36,29.29,29.36,28400.0,19.2059,19.2321,19.1862,19.2321,28400.0
2012-03-21 10:05:00,29.36,29.37,29.35,29.35,14200.0,19.2321,19.2386,19.2255,19.2255,14200.0
2012-03-21 10:10:00,29.35,29.35,29.3,29.31,28800.0,19.2255,19.2255,19.1928,19.1993,28800.0
2012-03-21 10:15:00,29.31,29.34,29.3,29.34,27600.0,19.1993,19.219,19.1928,19.219,27600.0
2012-03-21 10:20:00,29.33,29.39,29.33,29.34,64800.0,19.2124,19.2517,19.2124,19.219,64800.0
2012-03-21 10:25:00,29.34,29.36,29.33,29.36,16600.0,19.219,19.2321,19.2124,19.2321,16600.0
2012-03-21 10:30:00,29.36,29.36,29.33,29.34,18200.0,19.2321,19.2321,19.2124,19.219,18200.0
2012-03-21 10:35:00,29.34,29.38,29.32,29.38,22800.0,19.219,19.2452,19.2059,19.2452,22800.0
2012-03-21 10:40:00,29.39,29.39,29.36,29.36,25000.0,19.2517,19.2517,19.2321,19.2321,25000.0
2012-03-21 10:45:00,29.38,29.41,29.37,29.41,20000.0,19.2452,19.2648,19.2386,19.2648,20000.0
2012-03-21 10:50:00,29.41,29.43,29.41,29.43,12200.0,19.2648,19.2779,19.2648,19.2779,12200.0
2012-03-21 10:55:00,29.42,29.42,29.36,29.36,17200.0,19.2714,19.2714,19.2321,19.2321,17200.0
2012-03-21 11:00:00,29.36,29.38,29.34,29.38,31600.0,19.2321,19.2452,19.219,19.2452,31600.0
2012-03-21 11:05:00,29.38,29.39,29.36,29.39,23600.0,19.2452,19.2517,19.2321,19.2517,23600.0
2012-03-21 11:10:00,29.38,29.41,29.36,29.41,27200.0,19.2452,19.2648,19.2321,19.2648,27200.0
2012-03-21 11:15:00,29.41,29.44,29.4,29.43,23200.0,19.2648,19.2845,19.2583,19.2779,23200.0
2012-03-21 11:20:00,29.43,29.48,29.43,29.47,21200.0,19.2779,19.3107,19.2779,19.3041,21200.0
2012-03-21 11:25:00,29.46,29.48,29.46,29.47,20600.0,19.2976,19.3107,19.2976,19.3041,20600.0
2012-03-21 11:30:00,29.47,29.48,29.45,29.46,23000.0,19.3041,19.3107,19.291,19.2976,23000.0
2012-03-21 11:35:00,29.46,29.48,29.46,29.48,19800.0,19.2976,19.3107,19.2976,19.3107,19800.0
2012-03-21 11:40:00,29.48,29.48,29.45,29.48,33200.0,19.3107,19.3107,19.291,19.3107,33200.0
2012-03-21 11:45:00,29.48,29.48,29.47,29.47,17000.0,19.3107,19.3107,19.3041,19.3041,17000.0
2012-03-21 11:50:00,29.47,29.48,29.46,29.48,23600.0,19.3041,19.3107,19.2976,19.3107,23600.0
2012-03-21 11:55:00,29.47,29.48,29.46,29.47,18200.0,19.3041,19.3107,19.2976,19.3041,18200.0
2012-03-21 12:00:00,29.47,29.47,29.43,29.43,15600.0,19.3041,19.3041,19.2779,19.2779,15600.0
2012-03-21 12:05:00,29.43,29.44,29.43,29.44,10400.0,19.2779,19.2845,19.2779,19.2845,10400.0
2012-03-21 12:10:00,29.43,29.46,29.43,29.46,10200.0,19.2779,19.2976,19.2779,19.2976,10200.0
2012-03-21 12:15:00,29.46,29.47,29.45,29.46,25800.0,19.2976,19.3041,19.291,19.2976,25800.0
2012-03-21 12:20:00,29.47,29.48,29.47,29.47,17800.0,19.3041,19.3107,19.3041,19.3041,17800.0
2012-03-21 12:25:00,29.47,29.47,29.45,29.47,35200.0,19.3041,19.3041,19.291,19.3041,35200.0
2012-03-21 12:30:00,29.47,29.48,29.46,29.46,21000.0,19.3041,19.3107,19.2976,19.2976,21000.0
2012-03-21 12:35:00,29.46,29.46,29.45,29.45,6200.0,19.2976,19.2976,19.291,19.291,6200.0
2012-03-21 12:40:00,29.45,29.46,29.45,29.45,25800.0,19.291,19.2976,19.291,19.291,25800.0
2012-03-21 12:45:00,29.45,29.46,29.45,29.45,9800.0,19.291,19.2976,19.291,19.291,9800.0
2012-03-21 12:50:00,29.45,29.46,29.45,29.45,45200.0,19.291,19.2976,19.291,19.291,45200.0
2012-03-21 12:55:00,29.46,29.46,29.45,29.46,10400.0,19.2976,19.2976,19.291,19.2976,10400.0
2012-03-21 13:00:00,29.46,29.47,29.46,29.47,14400.0,19.2976,19.3041,19.2976,19.3041,14400.0
2012-03-21 13:05:00,29.47,29.47,29.46,29.47,13000.0,19.3041,19.3041,19.2976,19.3041,13000.0
2012-03-21 13:10:00,29.47,29.48,29.45,29.46,65400.0,19.3041,19.3107,19.291,19.2976,65400.0
2012-03-21 13:15:00,29.46,29.46,29.45,29.46,40600.0,19.2976,19.2976,19.291,19.2976,40600.0
2012-03-21 13:20:00,29.45,29.46,29.45,29.45,41000.0,19.291,19.2976,19.291,19.291,41000.0
2012-03-21 13:25:00,29.45,29.46,29.45,29.45,5000.0,19.291,19.2976,19.291,19.291,5000.0
2012-03-21 13:30:00,29.45,29.46,29.45,29.46,30800.0,19.291,19.2976,19.291,19.2976,30800.0
2012-03-21 13:35:00,29.45,29.46,29.43,29.43,39600.0,19.291,19.2976,19.2779,19.2779,39600.0
2012-03-21 13:40:00,29.43,29.43,29.4,29.42,14400.0,19.2779,19.2779,19.2583,19.2714,14400.0
2012-03-21 13:45:00,29.42,29.43,29.41,29.43,15000.0,19.2714,19.2779,19.2648,19.2779,15000.0
2012-03-21 13:50:00,29.43,29.43,29.42,29.43,24800.0,19.2779,19.2779,19.2714,19.2779,24800.0
2012-03-21 13:55:00,29.43,29.43,29.42,29.42,5200.0,19.2779,19.2779,19.2714,19.2714,5200.0
2012-03-21 14:00:00,29.42,29.45,29.42,29.45,19200.0,19.2714,19.291,19.2714,19.291,19200.0
2012-03-21 14:05:00,29.45,29.45,29.43,29.43,25800.0,19.291,19.291,19.2779,19.2779,25800.0
2012-03-21 14:10:00,29.43,29.43,29.42,29.42,11200.0,19.2779,19.2779,19.2714,19.2714,11200.0
2012-03-21 14:15:00,29.42,29.44,29.42,29.43,12400.0,19.2714,19.2845,19.2714,19.2779,12400.0
2012-03-21 14:20:00,29.44,29.44,29.43,29.44,7800.0,19.2845,19.2845,19.2779,19.2845,7800.0
2012-03-21 14:25:00,29.44,29.46,29.43,29.45,13000.0,19.2845,19.2976,19.2779,19.291,13000.0
2012-03-21 14:30:00,29.45,29.47,29.43,29.46,42200.0,19.291,19.3041,19.2779,19.2976,42200.0
2012-03-21 14:35:00,29.46,29.46,29.43,29.43,13200.0,19.2976,19.2976,19.2779,19.2779,13200.0
2012-03-21 14:40:00,29.43,29.43,29.43,29.43,6200.0,19.2779,19.2779,19.2779,19.2779,6200.0
2012-03-21 14:45:00,29.43,29.43,29.43,29.43,17400.0,19.2779,19.2779,19.2779,19.2779,17400.0
2012-03-21 14:50:00,29.43,29.43,29.43,29.43,10200.0,19.2779,19.2779,19.2779,19.2779,10200.0
2012-03-21 14:55:00,29.43,29.45,29.43,29.43,24000.0,19.2779,19.291,19.2779,19.2779,24000.0
2012-03-21 15:00:00,29.43,29.44,29.43,29.43,27400.0,19.2779,19.2845,19.2779,19.2779,27400.0
2012-03-21 15:05:00,29.43,29.47,29.43,29.46,35200.0,19.2779,19.3041,19.2779,19.2976,35200.0
2012-03-21 15:10:00,29.46,29.46,29.45,29.46,28800.0,19.2976,19.2976,19.291,19.2976,28800.0
2012-03-21 15:15:00,29.46,29.48,29.45,29.48,39400.0,19.2976,19.3107,19.291,19.3107,39400.0
2012-03-21 15:20:00,29.47,29.48,29.46,29.46,34600.0,19.3041,19.3107,19.2976,19.2976,34600.0
2012-03-21 15:25:00,29.46,29.46,29.43,29.43,60800.0,19.2976,19.2976,19.2779,19.2779,60800.0
2012-03-21 15:30:00,29.44,29.44,29.41,29.43,65400.0,19.2845,19.2845,19.2648,19.2779,65400.0
2012-03-21 15:35:00,29.43,29.43,29.4,29.41,26000.0,19.2779,19.2779,19.2583,19.2648,26000.0
2012-03-21 15:40:00,29.41,29.42,29.41,29.41,33800.0,19.2648,19.2714,19.2648,19.2648,33800.0
2012-03-21 15:45:00,29.41,29.43,29.4,29.43,81000.0,19.2648,19.2779,19.2583,19.2779,81000.0
2012-03-21 15:50:00,29.43,29.44,29.43,29.43,60800.0,19.2779,19.2845,19.2779,19.2779,60800.0
2012-03-21 15:55:00,29.43,29.43,29.42,29.43,205800.0,19.2779,19.2779,19.2714,19.2779,205800.0
2012-03-22 09:30:00,29.11,29.11,29.0,29.09,60000.0,19.2645,19.2645,19.1917,19.2513,60000.0
2012-03-22 09:35:00,29.07,29.11,29.06,29.09,46600.0,19.2381,19.2645,19.2314,19.2513,46600.0
2012-03-22 09:40:00,29.09,29.14,29.07,29.11,45400.0,19.2513,19.2844,19.2381,19.2645,45400.0
2012-03-22 09:45:00,29.11,29.12,29.06,29.11,25400.0,19.2645,19.2712,19.2314,19.2645,25400.0
2012-03-22 09:50:00,29.11,29.13,29.1,29.1,23800.0,19.2645,19.2778,19.2579,19.2579,23800.0
2012-03-22 09:55:00,29.1,29.17,29.09,29.14,48000.0,19.2579,19.3042,19.2513,19.2844,48000.0
2012-03-22 10:00:00,29.15,29.2,29.12,29.17,98400.0,19.291,19.3241,19.2712,19.3042,98400.0
2012-03-22 10:05:00,29.17,29.17,29.15,29.16,19200.0,19.3042,19.3042,19.291,19.2976,19200.0
2012-03-22 10:10:00,29.16,29.18,29.15,29.15,13200.0,19.2976,19.3109,19.291,19.291,13200.0
2012-03-22 10:15:00,29.15,29.17,29.11,29.16,29800.0,19.291,19.3042,19.2645,19.2976,29800.0
2012-03-22 10:20:00,29.16,29.17,29.15,29.15,14800.0,19.2976,19.3042,19.291,19.291,14800.0
2012-03-22 10:25:00,29.17,29.18,29.15,29.17,17200.0,19.3042,19.3109,19.291,19.3042,17200.0
2012-03-22 10:30:00,29.16,29.16,29.11,29.12,14200.0,19.2976,19.2976,19.2645,19.2712,14200.0
2012-03-22 10:35:00,29.13,29.13,29.08,29.08,19800.0,19.2778,19.2778,19.2447,19.2447,19800.0
2012-03-22 10:40:00,29.08,29.09,29.07,29.09,15000.0,19.2447,19.2513,19.2381,19.2513,15000.0
2012-03-22 10:45:00,29.07,29.09,29.07,29.08,10000.0,19.2381,19.2513,19.2381,19.2447,10000.0
2012-03-22 10:50:00,29.07,29.08,29.03,29.03,15800.0,19.2381,19.2447,19.2116,19.2116,15800.0
2012-03-22 10:55:00,29.03,29.05,29.03,29.04,13800.0,19.2116,19.2248,19.2116,19.2182,13800.0
2012-03-22 11:00:00,29.04,29.04,29.0,29.02,22200.0,19.2182,19.2182,19.1917,19.205,22200.0
2012-03-22 11:05:00,29.02,29.02,28.98,28.98,47000.0,19.205,19.205,19.1785,19.1785,47000.0
2012-03-22 11:10:00,28.98,29.0,28.98,28.99,17200.0,19.1785,19.1917,19.1785,19.1851,17200.0
2012-03-22 11:15:00,28.99,29.02,28.99,28.99,14800.0,19.1851,19.205,19.1851,19.1851,14800.0
2012-03-22 11:20:00,28.99,29.02,28.99,29.02,12200.0,19.1851,19.205,19.1851,19.205,12200.0
2012-03-22 11:25:00,29.02,29.03,29.02,29.03,56200.0,19.205,19.2116,19.205,19.2116,56200.0
2012-03-22 11:30:00,29.03,29.09,29.03,29.08,23200.0,19.2116,19.2513,19.2116,19.2447,23200.0
2012-03-22 11:35:00,29.08,29.1,29.08,29.09,11600.0,19.2447,19.2579,19.2447,19.2513,11600.0
2012-03-22 11:40:00,29.09,29.1,29.06,29.07,18200.0,19.2513,19.2579,19.2314,19.2381,18200.0
2012-03-22 11:45:00,29.06,29.07,29.05,29.06,8200.0,19.2314,19.2381,19.2248,19.2314,8200.0
2012-03-22 11:50:00,29.06,29.08,29.06,29.07,12800.0,19.2314,19.2447,19.2314,19.2381,12800.0
2012-03-22 11:55:00,29.07,29.08,29.07,29.08,24000.0,19.2381,19.2447,19.2381,19.2447,24000.0
2012-03-22 12:00:00,29.08,29.09,29.08,29.08,11000.0,19.2447,19.2513,19.2447,19.2447,11000.0
2012-03-22 12:05:00,29.09,29.11,29.08,29.11,22600.0,19.2513,19.2645,19.2447,19.2645,22600.0
2012-03-22 12:10:00,29.11,29.11,29.1,29.1,24400.0,19.2645,19.2645,19.2579,19.2579,24400.0
2012-03-22 12:15:00,29.1,29.1,29.09,29.1,30000.0,19.2579,19.2579,19.2513,19.2579,30000.0
2012-03-22 12:20:00,29.1,29.11,29.09,29.09,46400.0,19.2579,19.2645,19.2513,19.2513,46400.0
2012-03-22 12:25:00,29.09,29.09,29.07,29.08,9400.0,19.2513,19.2513,19.2381,19.2447,9400.0
2012-03-22 12:30:00,29.08,29.09,29.06,29.07,19800.0,19.2447,19.2513,19.2314,19.2381,19800.0
2012-03-22 12:35:00,29.07,29.09,29.06,29.09,17200.0,19.2381,19.2513,19.2314,19.2513,17200.0
2012-03-22 12:40:00,29.08,29.08,29.07,29.07,15600.0,19.2447,19.2447,19.2381,19.2381,15600.0
2012-03-22 12:45:00,29.08,29.09,29.06,29.08,22000.0,19.2447,19.2513,19.2314,19.2447,22000.0
2012-03-22 12:50:00,29.08,29.09,29.08,29.08,9600.0,19.2447,19.2513,19.2447,19.2447,9600.0
2012-03-22 12:55:00,29.08,29.09,29.07,29.07,8400.0,19.2447,19.2513,19.2381,19.2381,8400.0
2012-03-22 13:00:00,29.07,29.08,29.07,29.08,13800.0,19.2381,19.2447,19.2381,19.2447,13800.0
2012-03-22 13:05:00,29.08,29.08,29.08,29.08,9000.0,19.2447,19.2447,19.2447,19.2447,9000.0
2012-03-22 13:10:00,29.08,29.08,29.08,29.08,9000.0,19.2447,19.2447,19.2447,19.2447,9000.0
2012-03-22 13:15:00,29.08,29.08,29.08,29.08,6800.0,19.2447,19.2447,19.2447,19.2447,6800.0
2012-03-22 13:20:00,29.08,29.08,29.07,29.07,20400.0,19.2447,19.2447,19.2381,19.2381,20400.0
2012-03-22 13:25:00,29.07,29.08,29.07,29.08,19800.0,19.2381,19.2447,19.2381,19.2447,19800.0
2012-03-22 13:30:00,29.08,29.1,29.08,29.1,50400.0,19.2447,19.2579,19.2447,19.2579,50400.0
2012-03-22 13:35:00,29.1,29.11,29.08,29.09,39600.0,19.2579,19.2645,19.2447,19.2513,39600.0
2012-03-22 13:40:00,29.09,29.09,29.08,29.09,13400.0,19.2513,19.2513,19.2447,19.2513,13400.0
2012-03-22 13:45:00,29.09,29.09,29.08,29.08,15000.0,19.2513,19.2513,19.2447,19.2447,15000.0
2012-03-22 13:50:00,29.08,29.09,29.07,29.09,26400.0,19.2447,19.2513,19.2381,19.2513,26400.0
2012-03-22 13:55:00,29.09,29.09,29.09,29.09,14600.0,19.2513,19.2513,19.2513,19.2513,14600.0
2012-03-22 14:00:00,29.09,29.1,29.09,29.1,20200.0,19.2513,19.2579,19.2513,19.2579,20200.0
2012-03-22 14:05:00,29.1,29.1,29.1,29.1,14400.0,19.2579,19.2579,19.2579,19.2579,14400.0
2012-03-22 14:10:00,29.1,29.11,29.1,29.1,18200.0,19.2579,19.2645,19.2579,19.2579,18200.0
2012-03-22 14:15:00,29.1,29.11,29.1,29.11,16600.0,19.2579,19.2645,19.2579,19.2645,16600.0
2012-03-22 14:20:00,29.11,29.11,29.1,29.11,10400.0,19.2645,19.2645,19.2579,19.2645,10400.0
2012-03-22 14:25:00,29.1,29.11,29.1,29.11,41600.0,19.2579,19.2645,19.2579,19.2645,41600.0
2012-03-22 14:30:00,29.11,29.11,29.1,29.11,15400.0,19.2645,19.2645,19.2579,19.2645,15400.0
2012-03-22 14:35:00,29.1,29.11,29.09,29.11,102200.0,19.2579,19.2645,19.2513,19.2645,102200.0
2012-03-22 14:40:00,29.11,29.11,29.1,29.11,11000.0,19.2645,19.2645,19.2579,19.2645,11000.0
2012-03-22 14:45:00,29.11,29.11,29.1,29.11,36200.0,19.2645,19.2645,19.2579,19.2645,36200.0
2012-03-22 14:50:00,29.11,29.14,29.11,29.12,36400.0,19.2645,19.2844,19.2645,19.2712,36400.0
2012-03-22 14:55:00,29.12,29.13,29.11,29.12,26400.0,19.2712,19.2778,19.2645,19.2712,26400.0
2012-03-22 15:00:00,29.11,29.12,29.1,29.11,32200.0,19.2645,19.2712,19.2579,19.2645,32200.0
2012-03-22 15:05:00,29.11,29.11,29.1,29.11,52200.0,19.2645,19.2645,19.2579,19.2645,52200.0
2012-03-22 15:10:00,29.11,29.13,29.11,29.11,27400.0,19.2645,19.2778,19.2645,19.2645,27400.0
2012-03-22 15:15:00,29.11,29.11,29.1,29.11,39800.0,19.2645,19.2645,19.2579,19.2645,39800.0
2012-03-22 15:20:00,29.11,29.11,29.1,29.11,34600.0,19.2645,19.2645,19.2579,19.2645,34600.0
2012-03-22 15:25:00,29.11,29.12,29.11,29.12,24600.0,19.2645,19.2712,19.2645,19.2712,24600.0
2012-03-22 15:30:00,29.12,29.13,29.11,29.13,25200.0,19.2712,19.2778,19.2645,19.2778,25200.0
2012-03-22 15:35:00,29.12,29.18,29.12,29.16,42800.0,19.2712,19.3109,19.2712,19.2976,42800.0
2012-03-22 15:40:00,29.16,29.21,29.16,29.2,140800.0,19.2976,19.3307,19.2976,19.3241,140800.0
2012-03-22 15:45:00,29.2,29.21,29.17,29.2,94200.0,19.3241,19.3307,19.3042,19.3241,94200.0
2012-03-22 15:50:00,29.2,29.21,29.19,29.21,90000.0,19.3241,19.3307,19.3175,19.3307,90000.0
2012-03-22 15:55:00,29.21,29.21,29.15,29.15,174200.0,19.3307,19.3307,19.291,19.291,174200.0
2012-03-23 09:30:00,29.17,29.2,29.15,29.18,33000.0,19.3042,19.3241,19.291,19.3109,33000.0
2012-03-23 09:35:00,29.18,29.18,29.11,29.13,24200.0,19.3109,19.3109,19.2645,19.2778,24200.0
2012-03-23 09:40:00,29.13,29.14,29.11,29.12,22400.0,19.2778,19.2844,19.2645,19.2712,22400.0
2012-03-23 09:45:00,29.11,29.11,29.03,29.05,37600.0,19.2645,19.2645,19.2116,19.2248,37600.0
2012-03-23 09:50:00,29.05,29.06,29.04,29.05,26600.0,19.2248,19.2314,19.2182,19.2248,26600.0
2012-03-23 09:55:00,29.05,29.06,29.0,29.0,46000.0,19.2248,19.2314,19.1917,19.1917,46000.0
2012-03-23 10:00:00,29.0,29.06,29.0,29.06,60000.0,19.1917,19.2314,19.1917,19.2314,60000.0
2012-03-23 10:05:00,29.07,29.07,29.0,29.04,46800.0,19.2381,19.2381,19.1917,19.2182,46800.0
2012-03-23 10:10:00,29.03,29.06,29.0,29.06,34800.0,19.2116,19.2314,19.1917,19.2314,34800.0
2012-03-23 10:15:00,29.05,29.07,29.03,29.07,25000.0,19.2248,19.2381,19.2116,19.2381,25000.0
2012-03-23 10:20:00,29.07,29.1,29.07,29.09,18800.0,19.2381,19.2579,19.2381,19.2513,18800.0
2012-03-23 10:25:00,29.09,29.09,29.06,29.06,29800.0,19.2513,19.2513,19.2314,19.2314,29800.0
2012-03-23 10:30:00,29.06,29.07,29.04,29.07,21600.0,19.2314,19.2381,19.2182,19.2381,21600.0
2012-03-23 10:35:00,29.07,29.09,29.07,29.07,20800.0,19.2381,19.2513,19.2381,19.2381,20800.0
2012-03-23 10:40:00,29.08,29.1,29.03,29.05,38400.0,19.2447,19.2579,19.2116,19.2248,38400.0
2012-03-23 10:45:00,29.04,29.07,29.04,29.07,13200.0,19.2182,19.2381,19.2182,19.2381,13200.0
2012-03-23 10:50:00,29.06,29.09,29.06,29.08,12800.0,19.2314,19.2513,19.2314,19.2447,12800.0
2012-03-23 10:55:00,29.07,29.08,29.05,29.08,21400.0,19.2381,19.2447,19.2248,19.2447,21400.0
2012-03-23 11:00:00,29.08,29.09,29.07,29.09,20800.0,19.2447,19.2513,19.2381,19.2513,20800.0
2012-03-23 11:05:00,29.09,29.1,29.08,29.09,18800.0,19.2513,19.2579,19.2447,19.2513,18800.0
2012-03-23 11:10:00,29.09,29.11,29.09,29.1,14200.0,19.2513,19.2645,19.2513,19.2579,14200.0
2012-03-23 11:15:00,29.1,29.11,29.09,29.1,317400.0,19.2579,19.2645,19.2513,19.2579,317400.0
2012-03-23 11:20:00,29.1,29.1,29.09,29.1,21600.0,19.2579,19.2579,19.2513,19.2579,21600.0
2012-03-23 11:25:00,29.09,29.13,29.09,29.11,21600.0,19.2513,19.2778,19.2513,19.2645,21600.0
2012-03-23 11:30:00,29.11,29.12,29.1,29.1,99000.0,19.2645,19.2712,19.2579,19.2579,99000.0
2012-03-23 11:35:00,29.11,29.12,29.1,29.11,14800.0,19.2645,19.2712,19.2579,19.2645,14800.0
2012-03-23 11:40:00,29.11,29.13,29.11,29.13,212000.0,19.2645,19.2778,19.2645,19.2778,212000.0
2012-03-23 11:45:00,29.13,29.13,29.1,29.1,14200.0,19.2778,19.2778,19.2579,19.2579,14200.0
2012-03-23 11:50:00,29.1,29.11,29.09,29.09,9400.0,19.2579,19.2645,19.2513,19.2513,9400.0
2012-03-23 11:55:00,29.1,29.13,29.09,29.12,20600.0,19.2579,19.2778,19.2513,19.2712,20600.0
2012-03-23 12:00:00,29.12,29.13,29.09,29.09,13000.0,19.2712,19.2778,19.2513,19.2513,13000.0
2012-03-23 12:05:00,29.09,29.11,29.09,29.11,25000.0,19.2513,19.2645,19.2513,19.2645,25000.0
2012-03-23 12:10:00,29.11,29.13,29.09,29.1,37400.0,19.2645,19.2778,19.2513,19.2579,37400.0
2012-03-23 12:15:00,29.1,29.11,29.1,29.11,9200.0,19.2579,19.2645,19.2579,19.2645,9200.0
2012-03-23 12:20:00,29.11,29.13,29.1,29.12,10400.0,19.2645,19.2778,19.2579,19.2712,10400.0
2012-03-23 12:25:00,29.12,29.13,29.11,29.11,16800.0,19.2712,19.2778,19.2645,19.2645,16800.0
2012-03-23 12:30:00,29.11,29.11,29.09,29.09,22000.0,19.2645,19.2645,19.2513,19.2513,22000.0
2012-03-23 12:35:00,29.09,29.1,29.08,29.1,23800.0,19.2513,19.2579,19.2447,19.2579,23800.0
2012-03-23 12:40:00,29.1,29.11,29.1,29.11,12400.0,19.2579,19.2645,19.2579,19.2645,12400.0
2012-03-23 12:45:00,29.11,29.13,29.09,29.11,50600.0,19.2645,19.2778,19.2513,19.2645,50600.0
2012-03-23 12:50:00,29.11,29.12,29.1,29.1,55800.0,19.2645,19.2712,19.2579,19.2579,55800.0
2012-03-23 12:55:00,29.1,29.15,29.1,29.11,40600.0,19.2579,19.291,19.2579,19.2645,40600.0
2012-03-23 13:00:00,29.11,29.14,29.11,29.11,19800.0,19.2645,19.2844,19.2645,19.2645,19800.0
2012-03-23 13:05:00,29.11,29.14,29.11,29.14,22200.0,19.2645,19.2844,19.2645,19.2844,22200.0
2012-03-23 13:10:00,29.13,29.14,29.11,29.11,9800.0,19.2778,19.2844,19.2645,19.2645,9800.0
2012-03-23 13:15:00,29.11,29.11,29.11,29.11,29400.0,19.2645,19.2645,19.2645,19.2645,29400.0
2012-03-23 13:20:00,29.11,29.12,29.11,29.11,36200.0,19.2645,19.2712,19.2645,19.2645,36200.0
2012-03-23 13:25:00,29.11,29.11,29.09,29.1,15000.0,19.2645,19.2645,19.2513,19.2579,15000.0
2012-03-23 13:30:00,29.09,29.11,29.09,29.1,19000.0,19.2513,19.2645,19.2513,19.2579,19000.0
2012-03-23 13:35:00,29.1,29.11,29.1,29.11,14600.0,19.2579,19.2645,19.2579,19.2645,14600.0
2012-03-23 13:40:00,29.11,29.11,29.1,29.11,9000.0,19.2645,19.2645,19.2579,19.2645,9000.0
2012-03-23 13:45:00,29.11,29.11,29.1,29.11,15600.0,19.2645,19.2645,19.2579,19.2645,15600.0
2012-03-23 13:50:00,29.11,29.11,29.09,29.1,19200.0,19.2645,19.2645,19.2513,19.2579,19200.0
2012-03-23 13:55:00,29.1,29.1,29.09,29.09,17000.0,19.2579,19.2579,19.2513,19.2513,17000.0
2012-03-23 14:00:00,29.09,29.1,29.09,29.09,13800.0,19.2513,19.2579,19.2513,19.2513,13800.0
2012-03-23 14:05:00,29.09,29.1,29.08,29.08,22800.0,19.2513,19.2579,19.2447,19.2447,22800.0
2012-03-23 14:10:00,29.09,29.1,29.09,29.1,17800.0,19.2513,19.2579,19.2513,19.2579,17800.0
2012-03-23 14:15:00,29.1,29.11,29.08,29.09,32400.0,19.2579,19.2645,19.2447,19.2513,32400.0
2012-03-23 14:20:00,29.09,29.1,29.08,29.09,19400.0,19.2513,19.2579,19.2447,19.2513,19400.0
2012-03-23 14:25:00,29.09,29.1,29.09,29.09,22800.0,19.2513,19.2579,19.2513,19.2513,22800.0
2012-03-23 14:30:00,29.09,29.11,29.09,29.11,25800.0,19.2513,19.2645,19.2513,19.2645,25800.0
2012-03-23 14:35:00,29.11,29.11,29.09,29.09,20000.0,19.2645,19.2645,19.2513,19.2513,20000.0
2012-03-23 14:40:00,29.09,29.1,29.08,29.1,29800.0,19.2513,19.2579,19.2447,19.2579,29800.0
2012-03-23 14:45:00,29.1,29.11,29.09,29.11,15800.0,19.2579,19.2645,19.2513,19.2645,15800.0
2012-03-23 14:50:00,29.1,29.11,29.1,29.1,19200.0,19.2579,19.2645,19.2579,19.2579,19200.0
2012-03-23 14:55:00,29.1,29.1,29.09,29.1,22000.0,19.2579,19.2579,19.2513,19.2579,22000.0
2012-03-23 15:00:00,29.1,29.12,29.1,29.1,21600.0,19.2579,19.2712,19.2579,19.2579,21600.0
2012-03-23 15:05:00,29.1,29.11,29.1,29.11,21800.0,19.2579,19.2645,19.2579,19.2645,21800.0
2012-03-23 15:10:00,29.1,29.11,29.1,29.1,24400.0,19.2579,19.2645,19.2579,19.2579,24400.0
2012-03-23 15:15:00,29.1,29.1,29.09,29.1,38000.0,19.2579,19.2579,19.2513,19.2579,38000.0
2012-03-23 15:20:00,29.1,29.1,29.1,29.1,28000.0,19.2579,19.2579,19.2579,19.2579,28000.0
2012-03-23 15:25:00,29.1,29.11,29.1,29.1,31000.0,19.2579,19.2645,19.2579,19.2579,31000.0
2012-03-23 15:30:00,29.1,29.12,29.1,29.11,39400.0,19.2579,19.2712,19.2579,19.2645,39400.0
2012-03-23 15:35:00,29.12,29.12,29.1,29.11,48200.0,19.2712,19.2712,19.2579,19.2645,48200.0
2012-03-23 15:40:00,29.11,29.11,29.09,29.1,46000.0,19.2645,19.2645,19.2513,19.2579,46000.0
2012-03-23 15:45:00,29.1,29.1,29.05,29.05,82800.0,19.2579,19.2579,19.2248,19.2248,82800.0
2012-03-23 15:50:00,29.06,29.08,29.06,29.07,82000.0,19.2314,19.2447,19.2314,19.2381,82000.0
2012-03-23 15:55:00,29.07,29.08,29.06,29.07,142200.0,19.2381,19.2447,19.2314,19.2381,142200.0
2012-03-26 09:30:00,29.3,29.32,29.24,29.27,56800.0,19.3903,19.4035,19.3506,19.3704,56800.0
2012-03-26 09:35:00,29.26,29.31,29.26,29.3,30800.0,19.3638,19.3969,19.3638,19.3903,30800.0
2012-03-26 09:40:00,29.31,29.33,29.26,29.29,40600.0,19.3969,19.4101,19.3638,19.3837,40600.0
2012-03-26 09:45:00,29.28,29.32,29.24,29.27,42600.0,19.377,19.4035,19.3506,19.3704,42600.0
2012-03-26 09:50:00,29.28,29.32,29.25,29.29,29400.0,19.377,19.4035,19.3572,19.3837,29400.0
2012-03-26 09:55:00,29.29,29.31,29.2,29.21,157200.0,19.3837,19.3969,19.3241,19.3307,157200.0
2012-03-26 10:00:00,29.2,29.31,29.17,29.31,54400.0,19.3241,19.3969,19.3042,19.3969,54400.0
2012-03-26 10:05:00,29.31,29.34,29.31,29.34,28400.0,19.3969,19.4167,19.3969,19.4167,28400.0
2012-03-26 10:10:00,29.34,29.39,29.32,29.38,53600.0,19.4167,19.4498,19.4035,19.4432,53600.0
2012-03-26 10:15:00,29.39,29.42,29.36,29.38,38000.0,19.4498,19.4697,19.43,19.4432,38000.0
2012-03-26 10:20:00,29.38,29.38,29.34,29.34,17600.0,19.4432,19.4432,19.4167,19.4167,17600.0
2012-03-26 10:25:00,29.34,29.36,29.34,29.35,15400.0,19.4167,19.43,19.4167,19.4234,15400.0
2012-03-26 10:30:00,29.35,29.35,29.32,29.32,26400.0,19.4234,19.4234,19.4035,19.4035,26400.0
2012-03-26 10:35:00,29.32,29.34,29.32,29.34,18800.0,19.4035,19.4167,19.4035,19.4167,18800.0
2012-03-26 10:40:00,29.34,29.38,29.34,29.35,14000.0,19.4167,19.4432,19.4167,19.4234,14000.0
2012-03-26 10:45:00,29.34,29.34,29.27,29.3,22200.0,19.4167,19.4167,19.3704,19.3903,22200.0
2012-03-26 10:50:00,29.3,29.3,29.23,29.23,8200.0,19.3903,19.3903,19.344,19.344,8200.0
2012-03-26 10:55:00,29.23,29.25,29.21,29.24,14000.0,19.344,19.3572,19.3307,19.3506,14000.0
2012-03-26 11:00:00,29.24,29.25,29.21,29.25,12200.0,19.3506,19.3572,19.3307,19.3572,12200.0
2012-03-26 11:05:00,29.25,29.27,29.25,29.26,8600.0,19.3572,19.3704,19.3572,19.3638,8600.0
2012-03-26 11:10:00,29.26,29.26,29.26,29.26,7800.0,19.3638,19.3638,19.3638,19.3638,7800.0
2012-03-26 11:15:00,29.25,29.28,29.25,29.27,11000.0,19.3572,19.377,19.3572,19.3704,11000.0
2012-03-26 11:20:00,29.27,29.28,29.25,29.27,10000.0,19.3704,19.377,19.3572,19.3704,10000.0
2012-03-26 11:25:00,29.25,29.26,29.21,29.23,21600.0,19.3572,19.3638,19.3307,19.344,21600.0
2012-03-26 11:30:00,29.23,29.25,29.23,29.25,16000.0,19.344,19.3572,19.344,19.3572,16000.0
2012-03-26 11:35:00,29.25,29.27,29.25,29.25,9800.0,19.3572,19.3704,19.3572,19.3572,9800.0
2012-03-26 11:40:00,29.25,29.25,29.24,29.24,12400.0,19.3572,19.3572,19.3506,19.3506,12400.0
2012-03-26 11:45:00,29.24,29.24,29.21,29.21,14800.0,19.3506,19.3506,19.3307,19.3307,14800.0
2012-03-26 11:50:00,29.21,29.21,29.17,29.17,35800.0,19.3307,19.3307,19.3042,19.3042,35800.0
2012-03-26 11:55:00,29.18,29.2,29.18,29.2,8800.0,19.3109,19.3241,19.3109,19.3241,8800.0
2012-03-26 12:00:00,29.2,29.22,29.2,29.2,13600.0,19.3241,19.3373,19.3241,19.3241,13600.0
2012-03-26 12:05:00,29.2,29.22,29.2,29.21,11200.0,19.3241,19.3373,19.3241,19.3307,11200.0
2012-03-26 12:10:00,29.21,29.21,29.18,29.18,9800.0,19.3307,19.3307,19.3109,19.3109,9800.0
2012-03-26 12:15:00,29.18,29.2,29.18,29.2,7800.0,19.3109,19.3241,19.3109,19.3241,7800.0
2012-03-26 12:20:00,29.19,29.2,29.17,29.18,12000.0,19.3175,19.3241,19.3042,19.3109,12000.0
2012-03-26 12:25:00,29.17,29.2,29.16,29.2,6200.0,19.3042,19.3241,19.2976,19.3241,6200.0
2012-03-26 12:30:00,29.2,29.2,29.17,29.17,13200.0,19.3241,19.3241,19.3042,19.3042,13200.0
2012-03-26 12:35:00,29.17,29.18,29.16,29.18,11000.0,19.3042,19.3109,19.2976,19.3109,11000.0
2012-03-26 12:40:00,29.18,29.18,29.14,29.18,16200.0,19.3109,19.3109,19.2844,19.3109,16200.0
2012-03-26 12:45:00,29.18,29.19,29.18,29.19,5000.0,19.3109,19.3175,19.3109,19.3175,5000.0
2012-03-26 12:50:00,29.19,29.19,29.17,29.18,15800.0,19.3175,19.3175,19.3042,19.3109,15800.0
2012-03-26 12:55:00,29.18,29.18,29.15,29.15,12600.0,19.3109,19.3109,19.291,19.291,12600.0
2012-03-26 13:00:00,29.15,29.17,29.13,29.14,91400.0,19.291,19.3042,19.2778,19.2844,91400.0
2012-03-26 13:05:00,29.15,29.16,29.13,29.14,18200.0,19.291,19.2976,19.2778,19.2844,18200.0
2012-03-26 13:10:00,29.13,29.16,29.13,29.16,10000.0,19.2778,19.2976,19.2778,19.2976,10000.0
2012-03-26 13:15:00,29.16,29.17,29.14,29.15,26200.0,19.2976,19.3042,19.2844,19.291,26200.0
2012-03-26 13:20:00,29.14,29.17,29.14,29.17,38200.0,19.2844,19.3042,19.2844,19.3042,38200.0
2012-03-26 13:25:00,29.17,29.18,29.16,29.18,14800.0,19.3042,19.3109,19.2976,19.3109,14800.0
2012-03-26 13:30:00,29.18,29.2,29.18,29.19,10600.0,19.3109,19.3241,19.3109,19.3175,10600.0
2012-03-26 13:35:00,29.2,29.2,29.2,29.2,8200.0,19.3241,19.3241,19.3241,19.3241,8200.0
2012-03-26 13:40:00,29.2,29.21,29.2,29.2,6200.0,19.3241,19.3307,19.3241,19.3241,6200.0
2012-03-26 13:45:00,29.2,29.21,29.18,29.18,9600.0,19.3241,19.3307,19.3109,19.3109,9600.0
2012-03-26 13:50:00,29.17,29.18,29.17,29.18,1200.0,19.3042,19.3109,19.3042,19.3109,1200.0
2012-03-26 13:55:00,29.18,29.18,29.17,29.17,4400.0,19.3109,19.3109,19.3042,19.3042,4400.0
2012-03-26 14:00:00,29.18,29.18,29.16,29.17,21400.0,19.3109,19.3109,19.2976,19.3042,21400.0
2012-03-26 14:05:00,29.17,29.18,29.17,29.18,14000.0,19.3042,19.3109,19.3042,19.3109,14000.0
2012-03-26 14:10:00,29.18,29.18,29.17,29.18,10000.0,19.3109,19.3109,19.3042,19.3109,10000.0
2012-03-26 14:15:00,29.18,29.2,29.18,29.2,15000.0,19.3109,19.3241,19.3109,19.3241,15000.0
2012-03-26 14:20:00,29.2,29.21,29.18,29.19,18000.0,19.3241,19.3307,19.3109,19.3175,18000.0
2012-03-26 14:25:00,29.18,29.2,29.18,29.19,9400.0,19.3109,19.3241,19.3109,19.3175,9400.0
2012-03-26 14:30:00,29.19,29.21,29.19,29.21,19200.0,19.3175,19.3307,19.3175,19.3307,19200.0
2012-03-26 14:35:00,29.22,29.22,29.19,29.2,23000.0,19.3373,19.3373,19.3175,19.3241,23000.0
2012-03-26 14:40:00,29.19,29.2,29.18,29.18,28200.0,19.3175,19.3241,19.3109,19.3109,28200.0
2012-03-26 14:45:00,29.18,29.18,29.16,29.16,27200.0,19.3109,19.3109,19.2976,19.2976,27200.0
2012-03-26 14:50:00,29.17,29.18,29.17,29.17,21400.0,19.3042,19.3109,19.3042,19.3042,21400.0
2012-03-26 14:55:00,29.18,29.2,29.17,29.19,26200.0,19.3109,19.3241,19.3042,19.3175,26200.0
2012-03-26 15:00:00,29.2,29.21,29.17,29.21,53200.0,19.3241,19.3307,19.3042,19.3307,53200.0
2012-03-26 15:05:00,29.21,29.23,29.2,29.2,35400.0,19.3307,19.344,19.3241,19.3241,35400.0
2012-03-26 15:10:00,29.2,29.23,29.2,29.23,19800.0,19.3241,19.344,19.3241,19.344,19800.0
2012-03-26 15:15:00,29.23,29.24,29.23,29.24,29400.0,19.344,19.3506,19.344,19.3506,29400.0
2012-03-26 15:20:00,29.23,29.24,29.22,29.23,19800.0,19.344,19.3506,19.3373,19.344,19800.0
2012-03-26 15:25:00,29.23,29.24,29.22,29.24,25200.0,19.344,19.3506,19.3373,19.3506,25200.0
2012-03-26 15:30:00,29.24,29.25,29.24,29.24,25400.0,19.3506,19.3572,19.3506,19.3506,25400.0
2012-03-26 15:35:00,29.25,29.25,29.22,29.24,64000.0,19.3572,19.3572,19.3373,19.3506,64000.0
2012-03-26 15:40:00,29.23,29.25,29.23,29.25,40400.0,19.344,19.3572,19.344,19.3572,40400.0
2012-03-26 15:45:00,29.24,29.31,29.24,29.31,78800.0,19.3506,19.3969,19.3506,19.3969,78800.0
2012-03-26 15:50:00,29.31,29.31,29.29,29.29,75200.0,19.3969,19.3969,19.3837,19.3837,75200.0
2012-03-26 15:55:00,29.29,29.31,29.29,29.31,156000.0,19.3837,19.3969,19.3837,19.3969,156000.0
2012-03-27 09:30:00,29.39,29.4,29.32,29.35,53800.0,19.4498,19.4565,19.4035,19.4234,53800.0
2012-03-27 09:35:00,29.35,29.45,29.35,29.45,55600.0,19.4234,19.4895,19.4234,19.4895,55600.0
2012-03-27 09:40:00,29.45,29.45,29.36,29.39,52200.0,19.4895,19.4895,19.43,19.4498,52200.0
2012-03-27 09:45:00,29.39,29.42,29.36,29.4,30200.0,19.4498,19.4697,19.43,19.4565,30200.0
2012-03-27 09:50:00,29.4,29.45,29.38,29.4,19800.0,19.4565,19.4895,19.4432,19.4565,19800.0
2012-03-27 09:55:00,29.39,29.45,29.39,29.45,30400.0,19.4498,19.4895,19.4498,19.4895,30400.0
2012-03-27 10:00:00,29.45,29.45,29.41,29.42,48400.0,19.4895,19.4895,19.4631,19.4697,48400.0
2012-03-27 10:05:00,29.41,29.43,29.38,29.42,33600.0,19.4631,19.4763,19.4432,19.4697,33600.0
2012-03-27 10:10:00,29.42,29.45,29.41,29.43,21800.0,19.4697,19.4895,19.4631,19.4763,21800.0
2012-03-27 10:15:00,29.43,29.48,29.43,29.48,44200.0,19.4763,19.5094,19.4763,19.5094,44200.0
2012-03-27 10:20:00,29.48,29.49,29.46,29.48,37800.0,19.5094,19.516,19.4962,19.5094,37800.0
2012-03-27 10:25:00,29.48,29.48,29.46,29.46,24400.0,19.5094,19.5094,19.4962,19.4962,24400.0
2012-03-27 10:30:00,29.47,29.49,29.47,29.48,17800.0,19.5028,19.516,19.5028,19.5094,17800.0
2012-03-27 10:35:00,29.48,29.49,29.45,29.48,24400.0,19.5094,19.516,19.4895,19.5094,24400.0
2012-03-27 10:40:00,29.48,29.49,29.45,29.46,18600.0,19.5094,19.516,19.4895,19.4962,18600.0
2012-03-27 10:45:00,29.45,29.49,29.45,29.49,20600.0,19.4895,19.516,19.4895,19.516,20600.0
2012-03-27 10:50:00,29.49,29.49,29.43,29.46,29200.0,19.516,19.516,19.4763,19.4962,29200.0
2012-03-27 10:55:00,29.46,29.49,29.46,29.48,16200.0,19.4962,19.516,19.4962,19.5094,16200.0
2012-03-27 11:00:00,29.47,29.5,29.47,29.49,111000.0,19.5028,19.5226,19.5028,19.516,111000.0
2012-03-27 11:05:00,29.5,29.5,29.49,29.5,19600.0,19.5226,19.5226,19.516,19.5226,19600.0
2012-03-27 11:10:00,29.5,29.52,29.5,29.5,43600.0,19.5226,19.5359,19.5226,19.5226,43600.0
2012-03-27 11:15:00,29.5,29.52,29.47,29.5,90200.0,19.5226,19.5359,19.5028,19.5226,90200.0
2012-03-27 11:20:00,29.5,29.51,29.5,29.5,47600.0,19.5226,19.5293,19.5226,19.5226,47600.0
2012-03-27 11:25:00,29.5,29.53,29.5,29.53,15000.0,19.5226,19.5425,19.5226,19.5425,15000.0
2012-03-27 11:30:00,29.54,29.55,29.54,29.55,13400.0,19.5491,19.5557,19.5491,19.5557,13400.0
2012-03-27 11:35:00,29.55,29.55,29.54,29.55,174000.0,19.5557,19.5557,19.5491,19.5557,174000.0
2012-03-27 11:40:00,29.54,29.55,29.52,29.53,10800.0,19.5491,19.5557,19.5359,19.5425,10800.0
2012-03-27 11:45:00,29.53,29.55,29.52,29.54,20400.0,19.5425,19.5557,19.5359,19.5491,20400.0
2012-03-27 11:50:00,29.55,29.57,29.55,29.57,27000.0,19.5557,19.569,19.5557,19.569,27000.0
2012-03-27 11:55:00,29.57,29.6,29.57,29.6,17400.0,19.569,19.5888,19.569,19.5888,17400.0
2012-03-27 12:00:00,29.6,29.61,29.57,29.58,29600.0,19.5888,19.5954,19.569,19.5756,29600.0
2012-03-27 12:05:00,29.59,29.59,29.57,29.58,19800.0,19.5822,19.5822,19.569,19.5756,19800.0
2012-03-27 12:10:00,29.57,29.58,29.57,29.58,30600.0,19.569,19.5756,19.569,19.5756,30600.0
2012-03-27 12:15:00,29.58,29.6,29.58,29.6,28000.0,19.5756,19.5888,19.5756,19.5888,28000.0
2012-03-27 12:20:00,29.6,29.6,29.59,29.6,20400.0,19.5888,19.5888,19.5822,19.5888,20400.0
2012-03-27 12:25:00,29.6,29.63,29.58,29.58,59000.0,19.5888,19.6087,19.5756,19.5756,59000.0
2012-03-27 12:30:00,29.57,29.58,29.57,29.58,10600.0,19.569,19.5756,19.569,19.5756,10600.0
2012-03-27 12:35:00,29.58,29.59,29.58,29.59,10600.0,19.5756,19.5822,19.5756,19.5822,10600.0
2012-03-27 12:40:00,29.59,29.59,29.58,29.58,9800.0,19.5822,19.5822,19.5756,19.5756,9800.0
2012-03-27 12:45:00,29.59,29.59,29.55,29.55,18200.0,19.5822,19.5822,19.5557,19.5557,18200.0
2012-03-27 12:50:00,29.55,29.56,29.54,29.56,10600.0,19.5557,19.5623,19.5491,19.5623,10600.0
2012-03-27 12:55:00,29.56,29.58,29.56,29.58,18200.0,19.5623,19.5756,19.5623,19.5756,18200.0
2012-03-27 13:00:00,29.58,29.58,29.56,29.56,18800.0,19.5756,19.5756,19.5623,19.5623,18800.0
2012-03-27 13:05:00,29.56,29.56,29.54,29.55,18200.0,19.5623,19.5623,19.5491,19.5557,18200.0
2012-03-27 13:10:00,29.54,29.54,29.52,29.52,16800.0,19.5491,19.5491,19.5359,19.5359,16800.0
2012-03-27 13:15:00,29.52,29.52,29.49,29.49,23800.0,19.5359,19.5359,19.516,19.516,23800.0
2012-03-27 13:20:00,29.5,29.52,29.49,29.52,28200.0,19.5226,19.5359,19.516,19.5359,28200.0
2012-03-27 13:25:00,29.52,29.55,29.52,29.55,16200.0,19.5359,19.5557,19.5359,19.5557,16200.0
2012-03-27 13:30:00,29.55,29.55,29.55,29.55,14200.0,19.5557,19.5557,19.5557,19.5557,14200.0
2012-03-27 13:35:00,29.55,29.59,29.55,29.59,24200.0,19.5557,19.5822,19.5557,19.5822,24200.0
2012-03-27 13:40:00,29.59,29.6,29.58,29.59,15200.0,19.5822,19.5888,19.5756,19.5822,15200.0
2012-03-27 13:45:00,29.59,29.59,29.58,29.59,4800.0,19.5822,19.5822,19.5756,19.5822,4800.0
2012-03-27 13:50:00,29.59,29.6,29.58,29.6,12800.0,19.5822,19.5888,19.5756,19.5888,12800.0
2012-03-27 13:55:00,29.6,29.6,29.6,29.6,9400.0,19.5888,19.5888,19.5888,19.5888,9400.0
2012-03-27 14:00:00,29.6,29.6,29.6,29.6,9800.0,19.5888,19.5888,19.5888,19.5888,9800.0
2012-03-27 14:05:00,29.6,29.6,29.56,29.57,26800.0,19.5888,19.5888,19.5623,19.569,26800.0
2012-03-27 14:10:00,29.57,29.58,29.55,29.55,27200.0,19.569,19.5756,19.5557,19.5557,27200.0
2012-03-27 14:15:00,29.55,29.57,29.55,29.56,128200.0,19.5557,19.569,19.5557,19.5623,128200.0
2012-03-27 14:20:00,29.56,29.56,29.55,29.55,29800.0,19.5623,19.5623,19.5557,19.5557,29800.0
2012-03-27 14:25:00,29.56,29.56,29.55,29.55,28600.0,19.5623,19.5623,19.5557,19.5557,28600.0
2012-03-27 14:30:00,29.56,29.56,29.51,29.51,36400.0,19.5623,19.5623,19.5293,19.5293,36400.0
2012-03-27 14:35:00,29.52,29.53,29.51,29.51,22600.0,19.5359,19.5425,19.5293,19.5293,22600.0
2012-03-27 14:40:00,29.51,29.52,29.5,29.5,37200.0,19.5293,19.5359,19.5226,19.5226,37200.0
2012-03-27 14:45:00,29.5,29.51,29.5,29.5,23000.0,19.5226,19.5293,19.5226,19.5226,23000.0
2012-03-27 14:50:00,29.51,29.52,29.49,29.5,36200.0,19.5293,19.5359,19.516,19.5226,36200.0
2012-03-27 14:55:00,29.5,29.54,29.5,29.53,39800.0,19.5226,19.5491,19.5226,19.5425,39800.0
2012-03-27 15:00:00,29.53,29.54,29.51,29.52,60600.0,19.5425,19.5491,19.5293,19.5359,60600.0
2012-03-27 15:05:00,29.53,29.53,29.51,29.51,14000.0,19.5425,19.5425,19.5293,19.5293,14000.0
2012-03-27 15:10:00,29.51,29.52,29.5,29.5,77800.0,19.5293,19.5359,19.5226,19.5226,77800.0
2012-03-27 15:15:00,29.5,29.52,29.5,29.51,35600.0,19.5226,19.5359,19.5226,19.5293,35600.0
2012-03-27 15:20:00,29.51,29.53,29.49,29.53,48200.0,19.5293,19.5425,19.516,19.5425,48200.0
2012-03-27 15:25:00,29.54,29.54,29.53,29.53,18800.0,19.5491,19.5491,19.5425,19.5425,18800.0
2012-03-27 15:30:00,29.53,29.55,29.53,29.54,44800.0,19.5425,19.5557,19.5425,19.5491,44800.0
2012-03-27 15:35:00,29.54,29.54,29.51,29.53,128400.0,19.5491,19.5491,19.5293,19.5425,128400.0
2012-03-27 15:40:00,29.53,29.55,29.52,29.53,56800.0,19.5425,19.5557,19.5359,19.5425,56800.0
2012-03-27 15:45:00,29.53,29.53,29.49,29.52,57000.0,19.5425,19.5425,19.516,19.5359,57000.0
2012-03-27 15:50:00,29.52,29.54,29.5,29.51,79200.0,19.5359,19.5491,19.5226,19.5293,79200.0
2012-03-27 15:55:00,29.52,29.53,29.5,29.53,111800.0,19.5359,19.5425,19.5226,19.5425,111800.0
2012-03-28 09:30:00,29.54,29.58,29.5,29.55,95400.0,19.5491,19.5756,19.5226,19.5557,95400.0
2012-03-28 09:35:00,29.55,29.56,29.41,29.43,34000.0,19.5557,19.5623,19.4631,19.4763,34000.0
2012-03-28 09:40:00,29.43,29.43,29.27,29.28,52000.0,19.4763,19.4763,19.3704,19.377,52000.0
2012-03-28 09:45:00,29.28,29.29,29.22,29.29,85000.0,19.377,19.3837,19.3373,19.3837,85000.0
2012-03-28 09:50:00,29.29,29.35,29.29,29.3,47000.0,19.3837,19.4234,19.3837,19.3903,47000.0
2012-03-28 09:55:00,29.3,29.34,29.3,29.31,35600.0,19.3903,19.4167,19.3903,19.3969,35600.0
2012-03-28 10:00:00,29.32,29.34,29.3,29.31,51000.0,19.4035,19.4167,19.3903,19.3969,51000.0
2012-03-28 10:05:00,29.31,29.34,29.31,29.34,32000.0,19.3969,19.4167,19.3969,19.4167,32000.0
2012-03-28 10:10:00,29.34,29.34,29.31,29.34,25000.0,19.4167,19.4167,19.3969,19.4167,25000.0
2012-03-28 10:15:00,29.34,29.34,29.31,29.31,29400.0,19.4167,19.4167,19.3969,19.3969,29400.0
2012-03-28 10:20:00,29.3,29.32,29.3,29.3,20600.0,19.3903,19.4035,19.3903,19.3903,20600.0
2012-03-28 10:25:00,29.31,29.33,29.3,29.32,22800.0,19.3969,19.4101,19.3903,19.4035,22800.0
2012-03-28 10:30:00,29.32,29.33,29.3,29.31,42200.0,19.4035,19.4101,19.3903,19.3969,42200.0
2012-03-28 10:35:00,29.32,29.34,29.31,29.34,35600.0,19.4035,19.4167,19.3969,19.4167,35600.0
2012-03-28 10:40:00,29.34,29.34,29.31,29.32,55800.0,19.4167,19.4167,19.3969,19.4035,55800.0
2012-03-28 10:45:00,29.33,29.33,29.3,29.31,19400.0,19.4101,19.4101,19.3903,19.3969,19400.0
2012-03-28 10:50:00,29.31,29.34,29.3,29.33,48400.0,19.3969,19.4167,19.3903,19.4101,48400.0
2012-03-28 10:55:00,29.32,29.35,29.31,29.34,22400.0,19.4035,19.4234,19.3969,19.4167,22400.0
2012-03-28 11:00:00,29.34,29.35,29.31,29.32,31200.0,19.4167,19.4234,19.3969,19.4035,31200.0
2012-03-28 11:05:00,29.32,29.33,29.32,29.33,12000.0,19.4035,19.4101,19.4035,19.4101,12000.0
2012-03-28 11:10:00,29.32,29.34,29.32,29.34,24600.0,19.4035,19.4167,19.4035,19.4167,24600.0
2012-03-28 11:15:00,29.34,29.34,29.33,29.33,11000.0,19.4167,19.4167,19.4101,19.4101,11000.0
2012-03-28 11:20:00,29.33,29.34,29.33,29.33,21200.0,19.4101,19.4167,19.4101,19.4101,21200.0
2012-03-28 11:25:00,29.33,29.34,29.3,29.31,40000.0,19.4101,19.4167,19.3903,19.3969,40000.0
2012-03-28 11:30:00,29.31,29.34,29.3,29.32,75400.0,19.3969,19.4167,19.3903,19.4035,75400.0
2012-03-28 11:35:00,29.32,29.32,29.28,29.28,43600.0,19.4035,19.4035,19.377,19.377,43600.0
2012-03-28 11:40:00,29.28,29.28,29.23,29.25,42800.0,19.377,19.377,19.344,19.3572,42800.0
2012-03-28 11:45:00,29.25,29.25,29.24,29.24,17400.0,19.3572,19.3572,19.3506,19.3506,17400.0
2012-03-28 11:50:00,29.23,29.23,29.15,29.18,37000.0,19.344,19.344,19.291,19.3109,37000.0
2012-03-28 11:55:00,29.17,29.22,29.13,29.21,32800.0,19.3042,19.3373,19.2778,19.3307,32800.0
2012-03-28 12:00:00,29.21,29.21,29.18,29.18,19400.0,19.3307,19.3307,19.3109,19.3109,19400.0
2012-03-28 12:05:00,29.18,29.2,29.16,29.17,20800.0,19.3109,19.3241,19.2976,19.3042,20800.0
2012-03-28 12:10:00,29.16,29.16,29.14,29.14,9200.0,19.2976,19.2976,19.2844,19.2844,9200.0
2012-03-28 12:15:00,29.15,29.2,29.15,29.17,23600.0,19.291,19.3241,19.291,19.3042,23600.0
2012-03-28 12:20:00,29.16,29.16,29.15,29.16,5800.0,19.2976,19.2976,19.291,19.2976,5800.0
2012-03-28 12:25:00,29.15,29.17,29.15,29.16,14000.0,19.291,19.3042,19.291,19.2976,14000.0
2012-03-28 12:30:00,29.17,29.18,29.13,29.13,18800.0,19.3042,19.3109,19.2778,19.2778,18800.0
2012-03-28 12:35:00,29.13,29.14,29.11,29.11,15600.0,19.2778,19.2844,19.2645,19.2645,15600.0
2012-03-28 12:40:00,29.11,29.12,29.1,29.11,35800.0,19.2645,19.2712,19.2579,19.2645,35800.0
2012-03-28 12:45:00,29.11,29.14,29.11,29.14,18400.0,19.2645,19.2844,19.2645,19.2844,18400.0
2012-03-28 12:50:00,29.13,29.14,29.11,29.11,15200.0,19.2778,19.2844,19.2645,19.2645,15200.0
2012-03-28 12:55:00,29.11,29.14,29.11,29.14,13800.0,19.2645,19.2844,19.2645,19.2844,13800.0
2012-03-28 13:00:00,29.14,29.15,29.13,29.14,10600.0,19.2844,19.291,19.2778,19.2844,10600.0
2012-03-28 13:05:00,29.14,29.14,29.1,29.1,21000.0,19.2844,19.2844,19.2579,19.2579,21000.0
2012-03-28 13:10:00,29.1,29.12,29.1,29.11,20000.0,19.2579,19.2712,19.2579,19.2645,20000.0
2012-03-28 13:15:00,29.1,29.11,29.09,29.11,20400.0,19.2579,19.2645,19.2513,19.2645,20400.0
2012-03-28 13:20:00,29.11,29.11,29.08,29.09,16200.0,19.2645,19.2645,19.2447,19.2513,16200.0
2012-03-28 13:25:00,29.09,29.11,29.09,29.1,20400.0,19.2513,19.2645,19.2513,19.2579,20400.0
2012-03-28 13:30:00,29.1,29.12,29.1,29.11,16600.0,19.2579,19.2712,19.2579,19.2645,16600.0
2012-03-28 13:35:00,29.11,29.11,29.08,29.09,39600.0,19.2645,19.2645,19.2447,19.2513,39600.0
2012-03-28 13:40:00,29.09,29.11,29.09,29.1,20800.0,19.2513,19.2645,19.2513,19.2579,20800.0
2012-03-28 13:45:00,29.1,29.1,29.05,29.05,20000.0,19.2579,19.2579,19.2248,19.2248,20000.0
2012-03-28 13:50:00,29.05,29.06,29.04,29.06,17400.0,19.2248,19.2314,19.2182,19.2314,17400.0
2012-03-28 13:55:00,29.06,29.07,29.05,29.05,13800.0,19.2314,19.2381,19.2248,19.2248,13800.0
2012-03-28 14:00:00,29.05,29.05,29.03,29.03,16000.0,19.2248,19.2248,19.2116,19.2116,16000.0
2012-03-28 14:05:00,29.03,29.04,29.01,29.03,20800.0,19.2116,19.2182,19.1984,19.2116,20800.0
2012-03-28 14:10:00,29.04,29.05,29.02,29.05,13600.0,19.2182,19.2248,19.205,19.2248,13600.0
2012-03-28 14:15:00,29.05,29.07,29.05,29.05,14600.0,19.2248,19.2381,19.2248,19.2248,14600.0
2012-03-28 14:20:00,29.06,29.06,29.04,29.05,15000.0,19.2314,19.2314,19.2182,19.2248,15000.0
2012-03-28 14:25:00,29.05,29.06,29.03,29.05,27800.0,19.2248,19.2314,19.2116,19.2248,27800.0
2012-03-28 14:30:00,29.05,29.07,29.04,29.07,16000.0,19.2248,19.2381,19.2182,19.2381,16000.0
2012-03-28 14:35:00,29.07,29.08,29.05,29.07,35400.0,19.2381,19.2447,19.2248,19.2381,35400.0
2012-03-28 14:40:00,29.07,29.09,29.06,29.06,47800.0,19.2381,19.2513,19.2314,19.2314,47800.0
2012-03-28 14:45:00,29.07,29.07,29.06,29.07,24000.0,19.2381,19.2381,19.2314,19.2381,24000.0
2012-03-28 14:50:00,29.07,29.09,29.06,29.09,30600.0,19.2381,19.2513,19.2314,19.2513,30600.0
2012-03-28 14:55:00,29.08,29.09,29.06,29.06,11400.0,19.2447,19.2513,19.2314,19.2314,11400.0
2012-03-28 15:00:00,29.07,29.1,29.06,29.1,35800.0,19.2381,19.2579,19.2314,19.2579,35800.0
2012-03-28 15:05:00,29.09,29.1,29.09,29.09,23000.0,19.2513,19.2579,19.2513,19.2513,23000.0
2012-03-28 15:10:00,29.09,29.1,29.06,29.07,27800.0,19.2513,19.2579,19.2314,19.2381,27800.0
2012-03-28 15:15:00,29.07,29.07,29.05,29.05,32000.0,19.2381,19.2381,19.2248,19.2248,32000.0
2012-03-28 15:20:00,29.05,29.07,29.04,29.07,43000.0,19.2248,19.2381,19.2182,19.2381,43000.0
2012-03-28 15:25:00,29.07,29.08,29.06,29.07,15000.0,19.2381,19.2447,19.2314,19.2381,15000.0
2012-03-28 15:30:00,29.07,29.09,29.06,29.08,24800.0,19.2381,19.2513,19.2314,19.2447,24800.0
2012-03-28 15:35:00,29.09,29.1,29.06,29.1,37600.0,19.2513,19.2579,19.2314,19.2579,37600.0
2012-03-28 15:40:00,29.1,29.15,29.1,29.15,52400.0,19.2579,19.291,19.2579,19.291,52400.0
2012-03-28 15:45:00,29.14,29.18,29.14,29.18,108400.0,19.2844,19.3109,19.2844,19.3109,108400.0
2012-03-28 15:50:00,29.18,29.21,29.17,29.2,86200.0,19.3109,19.3307,19.3042,19.3241,86200.0
2012-03-28 15:55:00,29.2,29.23,29.19,29.2,144200.0,19.3241,19.344,19.3175,19.3241,144200.0
2012-03-29 09:30:00,29.05,29.27,29.04,29.21,113200.0,19.2248,19.3704,19.2182,19.3307,113200.0
2012-03-29 09:35:00,29.21,29.22,29.06,29.1,100000.0,19.3307,19.3373,19.2314,19.2579,100000.0
2012-03-29 09:40:00,29.11,29.13,29.06,29.07,51000.0,19.2645,19.2778,19.2314,19.2381,51000.0
2012-03-29 09:45:00,29.08,29.1,29.03,29.1,23000.0,19.2447,19.2579,19.2116,19.2579,23000.0
2012-03-29 09:50:00,29.11,29.11,29.03,29.04,23000.0,19.2645,19.2645,19.2116,19.2182,23000.0
2012-03-29 09:55:00,29.05,29.08,29.0,29.08,25600.0,19.2248,19.2447,19.1917,19.2447,25600.0
2012-03-29 10:00:00,29.07,29.08,29.03,29.08,31400.0,19.2381,19.2447,19.2116,19.2447,31400.0
2012-03-29 10:05:00,29.07,29.08,29.04,29.05,21600.0,19.2381,19.2447,19.2182,19.2248,21600.0
2012-03-29 10:10:00,29.05,29.05,28.99,29.02,34800.0,19.2248,19.2248,19.1851,19.205,34800.0
2012-03-29 10:15:00,29.0,29.02,28.95,29.02,124800.0,19.1917,19.205,19.1587,19.205,124800.0
2012-03-29 10:20:00,29.02,29.21,29.02,29.21,136600.0,19.205,19.3307,19.205,19.3307,136600.0
2012-03-29 10:25:00,29.22,29.23,29.12,29.13,57400.0,19.3373,19.344,19.2712,19.2778,57400.0
2012-03-29 10:30:00,29.12,29.14,29.1,29.1,67800.0,19.2712,19.2844,19.2579,19.2579,67800.0
2012-03-29 10:35:00,29.1,29.11,29.09,29.11,39000.0,19.2579,19.2645,19.2513,19.2645,39000.0
2012-03-29 10:40:00,29.11,29.2,29.11,29.16,87000.0,19.2645,19.3241,19.2645,19.2976,87000.0
2012-03-29 10:45:00,29.17,29.23,29.17,29.23,38800.0,19.3042,19.344,19.3042,19.344,38800.0
2012-03-29 10:50:00,29.23,29.3,29.22,29.3,50000.0,19.344,19.3903,19.3373,19.3903,50000.0
2012-03-29 10:55:00,29.3,29.35,29.27,29.31,85600.0,19.3903,19.4234,19.3704,19.3969,85600.0
2012-03-29 11:00:00,29.31,29.41,29.31,29.4,126600.0,19.3969,19.4631,19.3969,19.4565,126600.0
2012-03-29 11:05:00,29.4,29.53,29.4,29.5,165800.0,19.4565,19.5425,19.4565,19.5226,165800.0
2012-03-29 11:10:00,29.49,29.53,29.42,29.43,80000.0,19.516,19.5425,19.4697,19.4763,80000.0
2012-03-29 11:15:00,29.43,29.43,29.38,29.39,74800.0,19.4763,19.4763,19.4432,19.4498,74800.0
2012-03-29 11:20:00,29.39,29.41,29.35,29.36,103600.0,19.4498,19.4631,19.4234,19.43,103600.0
2012-03-29 11:25:00,29.36,29.38,29.34,29.36,72000.0,19.43,19.4432,19.4167,19.43,72000.0
2012-03-29 11:30:00,29.35,29.37,29.35,29.37,35000.0,19.4234,19.4366,19.4234,19.4366,35000.0
2012-03-29 11:35:00,29.37,29.49,29.37,29.49,73400.0,19.4366,19.516,19.4366,19.516,73400.0
2012-03-29 11:40:00,29.49,29.51,29.49,29.51,29200.0,19.516,19.5293,19.516,19.5293,29200.0
2012-03-29 11:45:00,29.51,29.59,29.5,29.55,83000.0,19.5293,19.5822,19.5226,19.5557,83000.0
2012-03-29 11:50:00,29.54,29.54,29.45,29.46,22400.0,19.5491,19.5491,19.4895,19.4962,22400.0
2012-03-29 11:55:00,29.45,29.45,29.41,29.43,16800.0,19.4895,19.4895,19.4631,19.4763,16800.0
2012-03-29 12:00:00,29.42,29.47,29.42,29.46,103200.0,19.4697,19.5028,19.4697,19.4962,103200.0
2012-03-29 12:05:00,29.46,29.49,29.46,29.48,24200.0,19.4962,19.516,19.4962,19.5094,24200.0
2012-03-29 12:10:00,29.48,29.49,29.47,29.47,14800.0,19.5094,19.516,19.5028,19.5028,14800.0
2012-03-29 12:15:00,29.46,29.47,29.43,29.46,26400.0,19.4962,19.5028,19.4763,19.4962,26400.0
2012-03-29 12:20:00,29.45,29.53,29.39,29.4,114200.0,19.4895,19.5425,19.4498,19.4565,114200.0
2012-03-29 12:25:00,29.39,29.4,29.35,29.37,137200.0,19.4498,19.4565,19.4234,19.4366,137200.0
2012-03-29 12:30:00,29.36,29.43,29.36,29.41,29600.0,19.43,19.4763,19.43,19.4631,29600.0
2012-03-29 12:35:00,29.41,29.44,29.4,29.43,42400.0,19.4631,19.4829,19.4565,19.4763,42400.0
2012-03-29 12:40:00,29.43,29.43,29.42,29.43,19000.0,19.4763,19.4763,19.4697,19.4763,19000.0
2012-03-29 12:45:00,29.42,29.47,29.42,29.46,78400.0,19.4697,19.5028,19.4697,19.4962,78400.0
2012-03-29 12:50:00,29.46,29.46,29.43,29.43,22200.0,19.4962,19.4962,19.4763,19.4763,22200.0
2012-03-29 12:55:00,29.43,29.44,29.42,29.43,16800.0,19.4763,19.4829,19.4697,19.4763,16800.0
2012-03-29 13:00:00,29.43,29.43,29.4,29.41,57800.0,19.4763,19.4763,19.4565,19.4631,57800.0
2012-03-29 13:05:00,29.41,29.42,29.4,29.41,11800.0,19.4631,19.4697,19.4565,19.4631,11800.0
2012-03-29 13:10:00,29.41,29.43,29.4,29.42,90200.0,19.4631,19.4763,19.4565,19.4697,90200.0
2012-03-29 13:15:00,29.42,29.42,29.41,29.41,15000.0,19.4697,19.4697,19.4631,19.4631,15000.0
2012-03-29 13:20:00,29.42,29.43,29.41,29.43,14400.0,19.4697,19.4763,19.4631,19.4763,14400.0
2012-03-29 13:25:00,29.43,29.44,29.43,29.44,11200.0,19.4763,19.4829,19.4763,19.4829,11200.0
2012-03-29 13:30:00,29.44,29.44,29.42,29.43,19000.0,19.4829,19.4829,19.4697,19.4763,19000.0
2012-03-29 13:35:00,29.43,29.46,29.43,29.46,62000.0,19.4763,19.4962,19.4763,19.4962,62000.0
2012-03-29 13:40:00,29.45,29.51,29.45,29.51,68000.0,19.4895,19.5293,19.4895,19.5293,68000.0
2012-03-29 13:45:00,29.51,29.58,29.51,29.58,62600.0,19.5293,19.5756,19.5293,19.5756,62600.0
2012-03-29 13:50:00,29.57,29.63,29.57,29.61,62200.0,19.569,19.6087,19.569,19.5954,62200.0
2012-03-29 13:55:00,29.61,29.66,29.61,29.63,40000.0,19.5954,19.6285,19.5954,19.6087,40000.0
2012-03-29 14:00:00,29.64,29.64,29.6,29.6,24200.0,19.6153,19.6153,19.5888,19.5888,24200.0
2012-03-29 14:05:00,29.6,29.6,29.57,29.57,32400.0,19.5888,19.5888,19.569,19.569,32400.0
2012-03-29 14:10:00,29.57,29.6,29.57,29.58,22600.0,19.569,19.5888,19.569,19.5756,22600.0
2012-03-29 14:15:00,29.58,29.71,29.58,29.67,61200.0,19.5756,19.6616,19.5756,19.6351,61200.0
2012-03-29 14:20:00,29.68,29.68,29.57,29.57,62200.0,19.6418,19.6418,19.569,19.569,62200.0
2012-03-29 14:25:00,29.57,29.61,29.55,29.61,31000.0,19.569,19.5954,19.5557,19.5954,31000.0
2012-03-29 14:30:00,29.6,29.6,29.55,29.56,108600.0,19.5888,19.5888,19.5557,19.5623,108600.0
2012-03-29 14:35:00,29.56,29.57,29.55,29.56,34000.0,19.5623,19.569,19.5557,19.5623,34000.0
2012-03-29 14:40:00,29.56,29.56,29.54,29.55,28600.0,19.5623,19.5623,19.5491,19.5557,28600.0
2012-03-29 14:45:00,29.55,29.55,29.53,29.55,16000.0,19.5557,19.5557,19.5425,19.5557,16000.0
2012-03-29 14:50:00,29.54,29.57,29.54,29.55,23800.0,19.5491,19.569,19.5491,19.5557,23800.0
2012-03-29 14:55:00,29.55,29.56,29.54,29.55,14800.0,19.5557,19.5623,19.5491,19.5557,14800.0
2012-03-29 15:00:00,29.55,29.59,29.54,29.57,81400.0,19.5557,19.5822,19.5491,19.569,81400.0
2012-03-29 15:05:00,29.57,29.64,29.56,29.64,50000.0,19.569,19.6153,19.5623,19.6153,50000.0
2012-03-29 15:10:00,29.64,29.65,29.61,29.61,51600.0,19.6153,19.6219,19.5954,19.5954,51600.0
2012-03-29 15:15:00,29.61,29.63,29.6,29.61,19400.0,19.5954,19.6087,19.5888,19.5954,19400.0
2012-03-29 15:20:00,29.61,29.61,29.58,29.58,20600.0,19.5954,19.5954,19.5756,19.5756,20600.0
2012-03-29 15:25:00,29.58,29.59,29.54,29.54,61000.0,19.5756,19.5822,19.5491,19.5491,61000.0
2012-03-29 15:30:00,29.55,29.56,29.54,29.56,58600.0,19.5557,19.5623,19.5491,19.5623,58600.0
2012-03-29 15:35:00,29.55,29.59,29.55,29.57,117400.0,19.5557,19.5822,19.5557,19.569,117400.0
2012-03-29 15:40:00,29.57,29.61,29.57,29.59,77000.0,19.569,19.5954,19.569,19.5822,77000.0
2012-03-29 15:45:00,29.59,29.61,29.57,29.59,97200.0,19.5822,19.5954,19.569,19.5822,97200.0
2012-03-29 15:50:00,29.59,29.63,29.59,29.61,73000.0,19.5822,19.6087,19.5822,19.5954,73000.0
2012-03-29 15:55:00,29.61,29.65,29.61,29.63,124800.0,19.5954,19.6219,19.5954,19.6087,124800.0
2012-03-30 09:30:00,29.78,29.8,29.68,29.72,59200.0,19.7079,19.7212,19.6418,19.6682,59200.0
2012-03-30 09:35:00,29.72,29.84,29.68,29.84,110200.0,19.6682,19.7476,19.6418,19.7476,110200.0
2012-03-30 09:40:00,29.84,29.9,29.84,29.85,50000.0,19.7476,19.7873,19.7476,19.7543,50000.0
2012-03-30 09:45:00,29.85,29.93,29.84,29.93,55400.0,19.7543,19.8072,19.7476,19.8072,55400.0
2012-03-30 09:50:00,29.93,30.02,29.86,30.02,89400.0,19.8072,19.8668,19.7609,19.8668,89400.0
2012-03-30 09:55:00,30.02,30.05,29.99,30.0,188800.0,19.8668,19.8866,19.8469,19.8535,188800.0
2012-03-30 10:00:00,30.01,30.04,29.9,29.92,109200.0,19.8601,19.88,19.7873,19.8006,109200.0
2012-03-30 10:05:00,29.93,30.0,29.91,30.0,46800.0,19.8072,19.8535,19.794,19.8535,46800.0
2012-03-30 10:10:00,30.0,30.07,30.0,30.06,70400.0,19.8535,19.8999,19.8535,19.8932,70400.0
2012-03-30 10:15:00,30.06,30.18,30.06,30.17,112600.0,19.8932,19.9726,19.8932,19.966,112600.0
2012-03-30 10:20:00,30.17,30.18,30.11,30.13,94800.0,19.966,19.9726,19.9263,19.9396,94800.0
2012-03-30 10:25:00,30.13,30.13,29.99,30.02,45600.0,19.9396,19.9396,19.8469,19.8668,45600.0
2012-03-30 10:30:00,30.02,30.05,30.02,30.05,51800.0,19.8668,19.8866,19.8668,19.8866,51800.0
2012-03-30 10:35:00,30.05,30.06,29.98,29.98,29200.0,19.8866,19.8932,19.8403,19.8403,29200.0
2012-03-30 10:40:00,29.97,29.98,29.95,29.96,23200.0,19.8337,19.8403,19.8204,19.8271,23200.0
2012-03-30 10:45:00,29.96,29.99,29.96,29.99,58800.0,19.8271,19.8469,19.8271,19.8469,58800.0
2012-03-30 10:50:00,29.98,30.0,29.98,29.99,38000.0,19.8403,19.8535,19.8403,19.8469,38000.0
2012-03-30 10:55:00,30.0,30.0,29.92,29.92,86400.0,19.8535,19.8535,19.8006,19.8006,86400.0
2012-03-30 11:00:00,29.92,29.99,29.91,29.99,46800.0,19.8006,19.8469,19.794,19.8469,46800.0
2012-03-30 11:05:00,29.98,29.99,29.97,29.97,67600.0,19.8403,19.8469,19.8337,19.8337,67600.0
2012-03-30 11:10:00,29.97,30.0,29.97,29.97,34800.0,19.8337,19.8535,19.8337,19.8337,34800.0
2012-03-30 11:15:00,29.97,29.98,29.96,29.96,17600.0,19.8337,19.8403,19.8271,19.8271,17600.0
2012-03-30 11:20:00,29.96,29.97,29.95,29.96,29800.0,19.8271,19.8337,19.8204,19.8271,29800.0
2012-03-30 11:25:00,29.96,29.97,29.95,29.96,22800.0,19.8271,19.8337,19.8204,19.8271,22800.0
2012-03-30 11:30:00,29.97,29.97,29.95,29.97,20600.0,19.8337,19.8337,19.8204,19.8337,20600.0
2012-03-30 11:35:00,29.97,29.97,29.95,29.96,9800.0,19.8337,19.8337,19.8204,19.8271,9800.0
2012-03-30 11:40:00,29.96,29.98,29.95,29.95,17800.0,19.8271,19.8403,19.8204,19.8204,17800.0
2012-03-30 11:45:00,29.96,29.96,29.95,29.95,11800.0,19.8271,19.8271,19.8204,19.8204,11800.0
2012-03-30 11:50:00,29.96,29.96,29.95,29.95,22400.0,19.8271,19.8271,19.8204,19.8204,22400.0
2012-03-30 11:55:00,29.96,29.96,29.95,29.96,18200.0,19.8271,19.8271,19.8204,19.8271,18200.0
2012-03-30 12:00:00,29.96,29.99,29.96,29.98,26400.0,19.8271,19.8469,19.8271,19.8403,26400.0
2012-03-30 12:05:00,29.97,29.98,29.97,29.97,13800.0,19.8337,19.8403,19.8337,19.8337,13800.0
2012-03-30 12:10:00,29.97,29.97,29.95,29.96,8600.0,19.8337,19.8337,19.8204,19.8271,8600.0
2012-03-30 12:15:00,29.95,29.96,29.95,29.95,20400.0,19.8204,19.8271,19.8204,19.8204,20400.0
2012-03-30 12:20:00,29.95,29.98,29.95,29.96,21600.0,19.8204,19.8403,19.8204,19.8271,21600.0
2012-03-30 12:25:00,29.95,29.96,29.95,29.95,19000.0,19.8204,19.8271,19.8204,19.8204,19000.0
2012-03-30 12:30:00,29.95,29.95,29.93,29.93,21600.0,19.8204,19.8204,19.8072,19.8072,21600.0
2012-03-30 12:35:00,29.93,29.93,29.91,29.92,12600.0,19.8072,19.8072,19.794,19.8006,12600.0
2012-03-30 12:40:00,29.92,29.93,29.91,29.93,12400.0,19.8006,19.8072,19.794,19.8072,12400.0
2012-03-30 12:45:00,29.93,29.93,29.93,29.93,4800.0,19.8072,19.8072,19.8072,19.8072,4800.0
2012-03-30 12:50:00,29.93,29.95,29.93,29.93,118800.0,19.8072,19.8204,19.8072,19.8072,118800.0
2012-03-30 12:55:00,29.93,29.96,29.92,29.92,25800.0,19.8072,19.8271,19.8006,19.8006,25800.0
2012-03-30 13:00:00,29.92,29.92,29.88,29.88,24000.0,19.8006,19.8006,19.7741,19.7741,24000.0
2012-03-30 13:05:00,29.88,29.88,29.88,29.88,9400.0,19.7741,19.7741,19.7741,19.7741,9400.0
2012-03-30 13:10:00,29.88,29.9,29.88,29.89,82400.0,19.7741,19.7873,19.7741,19.7807,82400.0
2012-03-30 13:15:00,29.89,29.92,29.89,29.92,25800.0,19.7807,19.8006,19.7807,19.8006,25800.0
2012-03-30 13:20:00,29.92,29.93,29.9,29.9,100000.0,19.8006,19.8072,19.7873,19.7873,100000.0
2012-03-30 13:25:00,29.9,29.91,29.9,29.9,28600.0,19.7873,19.794,19.7873,19.7873,28600.0
2012-03-30 13:30:00,29.9,29.92,29.9,29.91,23200.0,19.7873,19.8006,19.7873,19.794,23200.0
2012-03-30 13:35:00,29.91,29.91,29.89,29.9,11600.0,19.794,19.794,19.7807,19.7873,11600.0
2012-03-30 13:40:00,29.89,29.9,29.88,29.89,26800.0,19.7807,19.7873,19.7741,19.7807,26800.0
2012-03-30 13:45:00,29.89,29.91,29.89,29.9,18600.0,19.7807,19.794,19.7807,19.7873,18600.0
2012-03-30 13:50:00,29.89,29.91,29.89,29.91,14000.0,19.7807,19.794,19.7807,19.794,14000.0
2012-03-30 13:55:00,29.91,29.92,29.91,29.91,17800.0,19.794,19.8006,19.794,19.794,17800.0
2012-03-30 14:00:00,29.91,29.93,29.91,29.93,39000.0,19.794,19.8072,19.794,19.8072,39000.0
2012-03-30 14:05:00,29.94,29.96,29.93,29.96,18400.0,19.8138,19.8271,19.8072,19.8271,18400.0
2012-03-30 14:10:00,29.96,29.98,29.95,29.97,22000.0,19.8271,19.8403,19.8204,19.8337,22000.0
2012-03-30 14:15:00,29.98,29.98,29.96,29.96,18400.0,19.8403,19.8403,19.8271,19.8271,18400.0
2012-03-30 14:20:00,29.95,29.98,29.94,29.97,36400.0,19.8204,19.8403,19.8138,19.8337,36400.0
2012-03-30 14:25:00,29.97,29.97,29.94,29.94,13400.0,19.8337,19.8337,19.8138,19.8138,13400.0
2012-03-30 14:30:00,29.95,29.95,29.94,29.95,17000.0,19.8204,19.8204,19.8138,19.8204,17000.0
2012-03-30 14:35:00,29.94,29.97,29.94,29.97,45000.0,19.8138,19.8337,19.8138,19.8337,45000.0
2012-03-30 14:40:00,29.97,29.99,29.95,29.98,55600.0,19.8337,19.8469,19.8204,19.8403,55600.0
2012-03-30 14:45:00,29.98,30.03,29.98,30.02,32400.0,19.8403,19.8734,19.8403,19.8668,32400.0
2012-03-30 14:50:00,30.03,30.05,30.03,30.05,24800.0,19.8734,19.8866,19.8734,19.8866,24800.0
2012-03-30 14:55:00,30.05,30.06,30.02,30.03,28600.0,19.8866,19.8932,19.8668,19.8734,28600.0
2012-03-30 15:00:00,30.03,30.05,30.01,30.01,19400.0,19.8734,19.8866,19.8601,19.8601,19400.0
2012-03-30 15:05:00,30.01,30.02,29.98,30.02,36000.0,19.8601,19.8668,19.8403,19.8668,36000.0
2012-03-30 15:10:00,30.01,30.02,30.0,30.02,30800.0,19.8601,19.8668,19.8535,19.8668,30800.0
2012-03-30 15:15:00,30.02,30.04,30.0,30.03,18600.0,19.8668,19.88,19.8535,19.8734,18600.0
2012-03-30 15:20:00,30.03,30.03,30.0,30.0,37000.0,19.8734,19.8734,19.8535,19.8535,37000.0
2012-03-30 15:25:00,30.0,30.0,29.98,29.98,36000.0,19.8535,19.8535,19.8403,19.8403,36000.0
2012-03-30 15:30:00,29.98,30.01,29.98,30.0,33600.0,19.8403,19.8601,19.8403,19.8535,33600.0
2012-03-30 15:35:00,30.0,30.0,29.99,30.0,37400.0,19.8535,19.8535,19.8469,19.8535,37400.0
2012-03-30 15:40:00,30.0,30.02,29.99,29.99,74400.0,19.8535,19.8668,19.8469,19.8469,74400.0
2012-03-30 15:45:00,29.99,29.99,29.95,29.96,69000.0,19.8469,19.8469,19.8204,19.8271,69000.0
2012-03-30 15:50:00,29.96,29.99,29.95,29.97,108800.0,19.8271,19.8469,19.8204,19.8337,108800.0
2012-03-30 15:55:00,29.97,29.98,29.96,29.96,136800.0,19.8337,19.8403,19.8271,19.8271,136800.0
2012-04-02 09:30:00,30.11,30.17,30.02,30.17,129600.0,19.9263,19.966,19.8668,19.966,129600.0
2012-04-02 09:35:00,30.17,30.24,30.09,30.22,76800.0,19.966,20.0124,19.9131,19.9991,76800.0
2012-04-02 09:40:00,30.22,30.3,30.2,30.28,70400.0,19.9991,20.0521,19.9859,20.0388,70400.0
2012-04-02 09:45:00,30.28,30.35,30.28,30.33,56600.0,20.0388,20.0852,20.0388,20.0719,56600.0
2012-04-02 09:50:00,30.34,30.36,30.3,30.33,60000.0,20.0785,20.0918,20.0521,20.0719,60000.0
2012-04-02 09:55:00,30.33,30.35,30.17,30.2,83600.0,20.0719,20.0852,19.966,19.9859,83600.0
2012-04-02 10:00:00,30.21,30.25,30.17,30.19,72600.0,19.9925,20.019,19.966,19.9793,72600.0
2012-04-02 10:05:00,30.18,30.27,30.18,30.24,47400.0,19.9726,20.0322,19.9726,20.0124,47400.0
2012-04-02 10:10:00,30.24,30.3,30.22,30.3,46000.0,20.0124,20.0521,19.9991,20.0521,46000.0
2012-04-02 10:15:00,30.3,30.31,30.26,30.31,42000.0,20.0521,20.0587,20.0256,20.0587,42000.0
2012-04-02 10:20:00,30.31,30.35,30.28,30.35,39800.0,20.0587,20.0852,20.0388,20.0852,39800.0
2012-04-02 10:25:00,30.35,30.38,30.35,30.36,32000.0,20.0852,20.105,20.0852,20.0918,32000.0
2012-04-02 10:30:00,30.36,30.42,30.36,30.39,62800.0,20.0918,20.1315,20.0918,20.1116,62800.0
2012-04-02 10:35:00,30.39,30.41,30.38,30.41,35600.0,20.1116,20.1249,20.105,20.1249,35600.0
2012-04-02 10:40:00,30.41,30.42,30.4,30.42,28600.0,20.1249,20.1315,20.1182,20.1315,28600.0
2012-04-02 10:45:00,30.42,30.42,30.39,30.42,45200.0,20.1315,20.1315,20.1116,20.1315,45200.0
2012-04-02 10:50:00,30.42,30.48,30.41,30.48,39200.0,20.1315,20.1712,20.1249,20.1712,39200.0
2012-04-02 10:55:00,30.48,30.5,30.47,30.47,55600.0,20.1712,20.1844,20.1646,20.1646,55600.0
2012-04-02 11:00:00,30.47,30.5,30.46,30.5,64000.0,20.1646,20.1844,20.1579,20.1844,64000.0
2012-04-02 11:05:00,30.49,30.5,30.49,30.5,30600.0,20.1778,20.1844,20.1778,20.1844,30600.0
2012-04-02 11:10:00,30.5,30.57,30.49,30.56,124800.0,20.1844,20.2307,20.1778,20.2241,124800.0
2012-04-02 11:15:00,30.56,30.58,30.54,30.58,47600.0,20.2241,20.2374,20.2109,20.2374,47600.0
2012-04-02 11:20:00,30.58,30.61,30.56,30.56,56800.0,20.2374,20.2572,20.2241,20.2241,56800.0
2012-04-02 11:25:00,30.56,30.61,30.54,30.61,57800.0,20.2241,20.2572,20.2109,20.2572,57800.0
2012-04-02 11:30:00,30.61,30.63,30.58,30.61,94600.0,20.2572,20.2705,20.2374,20.2572,94600.0
2012-04-02 11:35:00,30.61,30.62,30.57,30.57,32400.0,20.2572,20.2638,20.2307,20.2307,32400.0
2012-04-02 11:40:00,30.56,30.57,30.53,30.53,30000.0,20.2241,20.2307,20.2043,20.2043,30000.0
2012-04-02 11:45:00,30.53,30.53,30.49,30.5,40800.0,20.2043,20.2043,20.1778,20.1844,40800.0
2012-04-02 11:50:00,30.5,30.5,30.47,30.49,42400.0,20.1844,20.1844,20.1646,20.1778,42400.0
2012-04-02 11:55:00,30.5,30.5,30.46,30.46,42800.0,20.1844,20.1844,20.1579,20.1579,42800.0
2012-04-02 12:00:00,30.45,30.5,30.45,30.48,39000.0,20.1513,20.1844,20.1513,20.1712,39000.0
2012-04-02 12:05:00,30.49,30.52,30.48,30.5,133000.0,20.1778,20.1977,20.1712,20.1844,133000.0
2012-04-02 12:10:00,30.5,30.54,30.5,30.53,28600.0,20.1844,20.2109,20.1844,20.2043,28600.0
2012-04-02 12:15:00,30.53,30.57,30.52,30.55,50200.0,20.2043,20.2307,20.1977,20.2175,50200.0
2012-04-02 12:20:00,30.55,30.55,30.53,30.54,19200.0,20.2175,20.2175,20.2043,20.2109,19200.0
2012-04-02 12:25:00,30.54,30.61,30.54,30.61,65000.0,20.2109,20.2572,20.2109,20.2572,65000.0
2012-04-02 12:30:00,30.61,30.68,30.61,30.68,57400.0,20.2572,20.3035,20.2572,20.3035,57400.0
2012-04-02 12:35:00,30.68,30.7,30.66,30.66,43200.0,20.3035,20.3168,20.2903,20.2903,43200.0
2012-04-02 12:40:00,30.67,30.7,30.64,30.68,48400.0,20.2969,20.3168,20.2771,20.3035,48400.0
2012-04-02 12:45:00,30.7,30.71,30.68,30.68,20200.0,20.3168,20.3234,20.3035,20.3035,20200.0
2012-04-02 12:50:00,30.68,30.7,30.68,30.69,34600.0,20.3035,20.3168,20.3035,20.3102,34600.0
2012-04-02 12:55:00,30.69,30.7,30.65,30.67,23000.0,20.3102,20.3168,20.2837,20.2969,23000.0
2012-04-02 13:00:00,30.66,30.7,30.66,30.69,14200.0,20.2903,20.3168,20.2903,20.3102,14200.0
2012-04-02 13:05:00,30.68,30.68,30.65,30.66,43400.0,20.3035,20.3035,20.2837,20.2903,43400.0
2012-04-02 13:10:00,30.66,30.67,30.6,30.61,27800.0,20.2903,20.2969,20.2506,20.2572,27800.0
2012-04-02 13:15:00,30.61,30.61,30.56,30.57,31200.0,20.2572,20.2572,20.2241,20.2307,31200.0
2012-04-02 13:20:00,30.57,30.58,30.54,30.55,27000.0,20.2307,20.2374,20.2109,20.2175,27000.0
2012-04-02 13:25:00,30.55,30.56,30.53,30.54,86400.0,20.2175,20.2241,20.2043,20.2109,86400.0
2012-04-02 13:30:00,30.55,30.55,30.52,30.54,118600.0,20.2175,20.2175,20.1977,20.2109,118600.0
2012-04-02 13:35:00,30.54,30.55,30.51,30.51,75400.0,20.2109,20.2175,20.191,20.191,75400.0
2012-04-02 13:40:00,30.51,30.51,30.49,30.5,31600.0,20.191,20.191,20.1778,20.1844,31600.0
2012-04-02 13:45:00,30.5,30.53,30.5,30.5,22200.0,20.1844,20.2043,20.1844,20.1844,22200.0
2012-04-02 13:50:00,30.49,30.49,30.46,30.46,12600.0,20.1778,20.1778,20.1579,20.1579,12600.0
2012-04-02 13:55:00,30.46,30.47,30.45,30.46,14200.0,20.1579,20.1646,20.1513,20.1579,14200.0
2012-04-02 14:00:00,30.46,30.46,30.43,30.43,19000.0,20.1579,20.1579,20.1381,20.1381,19000.0
2012-04-02 14:05:00,30.43,30.48,30.43,30.47,29400.0,20.1381,20.1712,20.1381,20.1646,29400.0
2012-04-02 14:10:00,30.48,30.5,30.47,30.5,77400.0,20.1712,20.1844,20.1646,20.1844,77400.0
2012-04-02 14:15:00,30.5,30.5,30.48,30.49,37800.0,20.1844,20.1844,20.1712,20.1778,37800.0
2012-04-02 14:20:00,30.5,30.51,30.5,30.51,44200.0,20.1844,20.191,20.1844,20.191,44200.0
2012-04-02 14:25:00,30.51,30.53,30.5,30.52,30600.0,20.191,20.2043,20.1844,20.1977,30600.0
2012-04-02 14:30:00,30.52,30.53,30.52,30.53,41000.0,20.1977,20.2043,20.1977,20.2043,41000.0
2012-04-02 14:35:00,30.53,30.53,30.52,30.53,25200.0,20.2043,20.2043,20.1977,20.2043,25200.0
2012-04-02 14:40:00,30.53,30.54,30.5,30.5,34800.0,20.2043,20.2109,20.1844,20.1844,34800.0
2012-04-02 14:45:00,30.5,30.5,30.5,30.5,17000.0,20.1844,20.1844,20.1844,20.1844,17000.0
2012-04-02 14:50:00,30.5,30.52,30.48,30.5,63600.0,20.1844,20.1977,20.1712,20.1844,63600.0
2012-04-02 14:55:00,30.5,30.53,30.5,30.52,86400.0,20.1844,20.2043,20.1844,20.1977,86400.0
2012-04-02 15:00:00,30.53,30.54,30.5,30.5,81800.0,20.2043,20.2109,20.1844,20.1844,81800.0
2012-04-02 15:05:00,30.5,30.5,30.5,30.5,32200.0,20.1844,20.1844,20.1844,20.1844,32200.0
2012-04-02 15:10:00,30.5,30.5,30.5,30.5,31000.0,20.1844,20.1844,20.1844,20.1844,31000.0
2012-04-02 15:15:00,30.5,30.55,30.5,30.55,57800.0,20.1844,20.2175,20.1844,20.2175,57800.0
2012-04-02 15:20:00,30.55,30.55,30.52,30.54,67600.0,20.2175,20.2175,20.1977,20.2109,67600.0
2012-04-02 15:25:00,30.54,30.55,30.53,30.55,71000.0,20.2109,20.2175,20.2043,20.2175,71000.0
2012-04-02 15:30:00,30.55,30.55,30.5,30.5,64000.0,20.2175,20.2175,20.1844,20.1844,64000.0
2012-04-02 15:35:00,30.5,30.52,30.5,30.52,49600.0,20.1844,20.1977,20.1844,20.1977,49600.0
2012-04-02 15:40:00,30.52,30.53,30.5,30.52,99200.0,20.1977,20.2043,20.1844,20.1977,99200.0
2012-04-02 15:45:00,30.52,30.56,30.48,30.5,234000.0,20.1977,20.2241,20.1712,20.1844,234000.0
2012-04-02 15:50:00,30.5,30.57,30.49,30.57,138200.0,20.1844,20.2307,20.1778,20.2307,138200.0
2012-04-02 15:55:00,30.56,30.58,30.56,30.58,330000.0,20.2241,20.2374,20.2241,20.2374,330000.0
2012-04-03 09:30:00,31.2,31.29,30.67,30.75,357600.0,20.6477,20.7072,20.2969,20.3499,357600.0
2012-04-03 09:35:00,30.74,30.9,30.72,30.83,147000.0,20.3432,20.4491,20.33,20.4028,147000.0
2012-04-03 09:40:00,30.83,30.92,30.72,30.92,70200.0,20.4028,20.4624,20.33,20.4624,70200.0
2012-04-03 09:45:00,30.92,30.94,30.81,30.84,103400.0,20.4624,20.4756,20.3896,20.4094,103400.0
2012-04-03 09:50:00,30.84,30.97,30.75,30.97,163000.0,20.4094,20.4955,20.3499,20.4955,163000.0
2012-04-03 09:55:00,30.97,30.99,30.78,30.78,52200.0,20.4955,20.5087,20.3697,20.3697,52200.0
2012-04-03 10:00:00,30.79,30.85,30.77,30.79,81200.0,20.3763,20.416,20.3631,20.3763,81200.0
2012-04-03 10:05:00,30.79,30.86,30.79,30.82,73000.0,20.3763,20.4227,20.3763,20.3962,73000.0
2012-04-03 10:10:00,30.82,30.96,30.8,30.96,134800.0,20.3962,20.4888,20.383,20.4888,134800.0
2012-04-03 10:15:00,30.96,30.96,30.78,30.81,91400.0,20.4888,20.4888,20.3697,20.3896,91400.0
2012-04-03 10:20:00,30.81,30.93,30.81,30.9,108200.0,20.3896,20.469,20.3896,20.4491,108200.0
2012-04-03 10:25:00,30.91,30.91,30.78,30.82,106000.0,20.4558,20.4558,20.3697,20.3962,106000.0
2012-04-03 10:30:00,30.83,30.86,30.8,30.8,103400.0,20.4028,20.4227,20.383,20.383,103400.0
2012-04-03 10:35:00,30.79,30.86,30.77,30.82,78200.0,20.3763,20.4227,20.3631,20.3962,78200.0
2012-04-03 10:40:00,30.82,30.94,30.82,30.94,97800.0,20.3962,20.4756,20.3962,20.4756,97800.0
2012-04-03 10:45:00,30.94,31.04,30.92,31.0,104400.0,20.4756,20.5418,20.4624,20.5153,104400.0
2012-04-03 10:50:00,31.0,31.04,30.96,31.0,100800.0,20.5153,20.5418,20.4888,20.5153,100800.0
2012-04-03 10:55:00,31.0,31.06,30.94,30.97,316200.0,20.5153,20.555,20.4756,20.4955,316200.0
2012-04-03 11:00:00,30.96,31.01,30.92,30.99,82600.0,20.4888,20.5219,20.4624,20.5087,82600.0
2012-04-03 11:05:00,30.99,31.06,30.98,31.03,110600.0,20.5087,20.555,20.5021,20.5352,110600.0
2012-04-03 11:10:00,31.02,31.06,30.93,30.96,104400.0,20.5285,20.555,20.469,20.4888,104400.0
2012-04-03 11:15:00,30.96,30.96,30.92,30.93,57200.0,20.4888,20.4888,20.4624,20.469,57200.0
2012-04-03 11:20:00,30.92,30.98,30.87,30.95,149000.0,20.4624,20.5021,20.4293,20.4822,149000.0
2012-04-03 11:25:00,30.95,30.95,30.89,30.92,61000.0,20.4822,20.4822,20.4425,20.4624,61000.0
2012-04-03 11:30:00,30.92,30.97,30.92,30.97,74200.0,20.4624,20.4955,20.4624,20.4955,74200.0
2012-04-03 11:35:00,30.96,31.02,30.95,30.97,88400.0,20.4888,20.5285,20.4822,20.4955,88400.0
2012-04-03 11:40:00,30.97,30.97,30.91,30.97,85200.0,20.4955,20.4955,20.4558,20.4955,85200.0
2012-04-03 11:45:00,30.97,31.02,30.96,31.0,135200.0,20.4955,20.5285,20.4888,20.5153,135200.0
2012-04-03 11:50:00,31.0,31.0,30.99,31.0,161200.0,20.5153,20.5153,20.5087,20.5153,161200.0
2012-04-03 11:55:00,31.0,31.0,30.96,30.99,68400.0,20.5153,20.5153,20.4888,20.5087,68400.0
2012-04-03 12:00:00,30.98,31.0,30.97,30.99,59800.0,20.5021,20.5153,20.4955,20.5087,59800.0
2012-04-03 12:05:00,30.99,31.0,30.96,30.99,57800.0,20.5087,20.5153,20.4888,20.5087,57800.0
2012-04-03 12:10:00,31.0,31.0,30.95,30.97,50600.0,20.5153,20.5153,20.4822,20.4955,50600.0
2012-04-03 12:15:00,30.97,31.0,30.95,30.96,45600.0,20.4955,20.5153,20.4822,20.4888,45600.0
2012-04-03 12:20:00,30.96,30.99,30.93,30.99,44200.0,20.4888,20.5087,20.469,20.5087,44200.0
2012-04-03 12:25:00,30.99,31.0,30.97,30.97,71600.0,20.5087,20.5153,20.4955,20.4955,71600.0
2012-04-03 12:30:00,30.98,31.07,30.98,31.07,76800.0,20.5021,20.5616,20.5021,20.5616,76800.0
2012-04-03 12:35:00,31.07,31.11,31.07,31.07,82200.0,20.5616,20.5881,20.5616,20.5616,82200.0
2012-04-03 12:40:00,31.06,31.11,31.06,31.08,61200.0,20.555,20.5881,20.555,20.5683,61200.0
2012-04-03 12:45:00,31.08,31.11,31.05,31.1,60000.0,20.5683,20.5881,20.5484,20.5815,60000.0
2012-04-03 12:50:00,31.1,31.1,31.03,31.03,26000.0,20.5815,20.5815,20.5352,20.5352,26000.0
2012-04-03 12:55:00,31.03,31.1,31.02,31.1,52000.0,20.5352,20.5815,20.5285,20.5815,52000.0
2012-04-03 13:00:00,31.1,31.13,31.07,31.13,53200.0,20.5815,20.6013,20.5616,20.6013,53200.0
2012-04-03 13:05:00,31.12,31.13,31.08,31.08,31800.0,20.5947,20.6013,20.5683,20.5683,31800.0
2012-04-03 13:10:00,31.08,31.1,31.06,31.06,40800.0,20.5683,20.5815,20.555,20.555,40800.0
2012-04-03 13:15:00,31.07,31.07,31.03,31.03,23400.0,20.5616,20.5616,20.5352,20.5352,23400.0
2012-04-03 13:20:00,31.04,31.05,31.03,31.04,25600.0,20.5418,20.5484,20.5352,20.5418,25600.0
2012-04-03 13:25:00,31.04,31.05,31.0,31.0,31000.0,20.5418,20.5484,20.5153,20.5153,31000.0
2012-04-03 13:30:00,31.0,31.0,30.98,31.0,76800.0,20.5153,20.5153,20.5021,20.5153,76800.0
2012-04-03 13:35:00,31.0,31.05,31.0,31.05,37200.0,20.5153,20.5484,20.5153,20.5484,37200.0
2012-04-03 13:40:00,31.05,31.06,31.05,31.05,39200.0,20.5484,20.555,20.5484,20.5484,39200.0
2012-04-03 13:45:00,31.05,31.16,31.05,31.16,55200.0,20.5484,20.6212,20.5484,20.6212,55200.0
2012-04-03 13:50:00,31.16,31.16,31.09,31.11,55000.0,20.6212,20.6212,20.5749,20.5881,55000.0
2012-04-03 13:55:00,31.11,31.21,31.11,31.13,46400.0,20.5881,20.6543,20.5881,20.6013,46400.0
2012-04-03 14:00:00,31.11,31.11,30.93,30.97,158800.0,20.5881,20.5881,20.469,20.4955,158800.0
2012-04-03 14:05:00,30.96,31.05,30.91,31.03,113600.0,20.4888,20.5484,20.4558,20.5352,113600.0
2012-04-03 14:10:00,31.01,31.08,31.0,31.06,119200.0,20.5219,20.5683,20.5153,20.555,119200.0
2012-04-03 14:15:00,31.06,31.1,31.03,31.1,50800.0,20.555,20.5815,20.5352,20.5815,50800.0
2012-04-03 14:20:00,31.1,31.15,31.02,31.14,102200.0,20.5815,20.6146,20.5285,20.608,102200.0
2012-04-03 14:25:00,31.14,31.15,31.06,31.08,65400.0,20.608,20.6146,20.555,20.5683,65400.0
2012-04-03 14:30:00,31.08,31.1,31.04,31.09,80000.0,20.5683,20.5815,20.5418,20.5749,80000.0
2012-04-03 14:35:00,31.08,31.09,31.0,31.02,119000.0,20.5683,20.5749,20.5153,20.5285,119000.0
2012-04-03 14:40:00,31.0,31.03,31.0,31.02,44600.0,20.5153,20.5352,20.5153,20.5285,44600.0
2012-04-03 14:45:00,31.02,31.02,30.98,31.01,89800.0,20.5285,20.5285,20.5021,20.5219,89800.0
2012-04-03 14:50:00,31.0,31.03,31.0,31.02,48200.0,20.5153,20.5352,20.5153,20.5285,48200.0
2012-04-03 14:55:00,31.02,31.09,31.02,31.06,82000.0,20.5285,20.5749,20.5285,20.555,82000.0
2012-04-03 15:00:00,31.06,31.08,31.04,31.06,71200.0,20.555,20.5683,20.5418,20.555,71200.0
2012-04-03 15:05:00,31.06,31.14,31.06,31.09,105400.0,20.555,20.608,20.555,20.5749,105400.0
2012-04-03 15:10:00,31.09,31.11,31.04,31.11,103200.0,20.5749,20.5881,20.5418,20.5881,103200.0
2012-04-03 15:15:00,31.11,31.14,31.05,31.07,98800.0,20.5881,20.608,20.5484,20.5616,98800.0
2012-04-03 15:20:00,31.08,31.09,31.03,31.04,107000.0,20.5683,20.5749,20.5352,20.5418,107000.0
2012-04-03 15:25:00,31.05,31.05,31.0,31.02,113400.0,20.5484,20.5484,20.5153,20.5285,113400.0
2012-04-03 15:30:00,31.02,31.06,31.01,31.03,108200.0,20.5285,20.555,20.5219,20.5352,108200.0
2012-04-03 15:35:00,31.03,31.07,31.0,31.01,143200.0,20.5352,20.5616,20.5153,20.5219,143200.0
2012-04-03 15:40:00,31.0,31.09,31.0,31.04,127000.0,20.5153,20.5749,20.5153,20.5418,127000.0
2012-04-03 15:45:00,31.05,31.17,31.04,31.16,238200.0,20.5484,20.6278,20.5418,20.6212,238200.0
2012-04-03 15:50:00,31.16,31.16,31.09,31.09,206800.0,20.6212,20.6212,20.5749,20.5749,206800.0
2012-04-03 15:55:00,31.1,31.16,31.1,31.13,295400.0,20.5815,20.6212,20.5815,20.6013,295400.0
2012-04-04 09:30:00,30.88,30.88,30.29,30.69,316400.0,20.4359,20.4359,20.0454,20.3102,316400.0
2012-04-04 09:35:00,30.71,30.79,30.68,30.79,92400.0,20.3234,20.3763,20.3035,20.3763,92400.0
2012-04-04 09:40:00,30.78,30.88,30.76,30.85,64200.0,20.3697,20.4359,20.3565,20.416,64200.0
2012-04-04 09:45:00,30.84,30.9,30.82,30.88,134200.0,20.4094,20.4491,20.3962,20.4359,134200.0
2012-04-04 09:50:00,30.88,30.97,30.86,30.95,69600.0,20.4359,20.4955,20.4227,20.4822,69600.0
2012-04-04 09:55:00,30.95,31.02,30.92,31.01,91000.0,20.4822,20.5285,20.4624,20.5219,91000.0
2012-04-04 10:00:00,30.99,31.08,30.96,31.07,72800.0,20.5087,20.5683,20.4888,20.5616,72800.0
2012-04-04 10:05:00,31.06,31.08,30.97,30.97,66200.0,20.555,20.5683,20.4955,20.4955,66200.0
2012-04-04 10:10:00,30.97,31.02,30.93,31.0,96200.0,20.4955,20.5285,20.469,20.5153,96200.0
2012-04-04 10:15:00,31.0,31.0,30.94,30.96,64600.0,20.5153,20.5153,20.4756,20.4888,64600.0
2012-04-04 10:20:00,30.95,30.97,30.94,30.95,82000.0,20.4822,20.4955,20.4756,20.4822,82000.0
2012-04-04 10:25:00,30.95,30.97,30.88,30.91,186000.0,20.4822,20.4955,20.4359,20.4558,186000.0
2012-04-04 10:30:00,30.91,30.91,30.9,30.9,85200.0,20.4558,20.4558,20.4491,20.4491,85200.0
2012-04-04 10:35:00,30.9,30.93,30.9,30.92,79600.0,20.4491,20.469,20.4491,20.4624,79600.0
2012-04-04 10:40:00,30.92,30.94,30.9,30.94,82200.0,20.4624,20.4756,20.4491,20.4756,82200.0
2012-04-04 10:45:00,30.94,30.97,30.92,30.94,67600.0,20.4756,20.4955,20.4624,20.4756,67600.0
2012-04-04 10:50:00,30.93,30.96,30.91,30.94,79800.0,20.469,20.4888,20.4558,20.4756,79800.0
2012-04-04 10:55:00,30.93,31.02,30.92,30.98,84800.0,20.469,20.5285,20.4624,20.5021,84800.0
2012-04-04 11:00:00,30.99,31.0,30.97,30.98,57600.0,20.5087,20.5153,20.4955,20.5021,57600.0
2012-04-04 11:05:00,30.97,30.97,30.93,30.95,56800.0,20.4955,20.4955,20.469,20.4822,56800.0
2012-04-04 11:10:00,30.95,30.98,30.93,30.94,48200.0,20.4822,20.5021,20.469,20.4756,48200.0
2012-04-04 11:15:00,30.94,30.96,30.91,30.92,51400.0,20.4756,20.4888,20.4558,20.4624,51400.0
2012-04-04 11:20:00,30.92,30.95,30.9,30.93,79000.0,20.4624,20.4822,20.4491,20.469,79000.0
2012-04-04 11:25:00,30.93,30.93,30.88,30.9,108800.0,20.469,20.469,20.4359,20.4491,108800.0
2012-04-04 11:30:00,30.9,30.91,30.89,30.89,81200.0,20.4491,20.4558,20.4425,20.4425,81200.0
2012-04-04 11:35:00,30.89,30.9,30.85,30.86,124400.0,20.4425,20.4491,20.416,20.4227,124400.0
2012-04-04 11:40:00,30.86,30.88,30.84,30.85,53400.0,20.4227,20.4359,20.4094,20.416,53400.0
2012-04-04 11:45:00,30.84,30.89,30.8,30.87,126000.0,20.4094,20.4425,20.383,20.4293,126000.0
2012-04-04 11:50:00,30.88,30.92,30.85,30.92,43200.0,20.4359,20.4624,20.416,20.4624,43200.0
2012-04-04 11:55:00,30.92,31.0,30.91,30.94,80000.0,20.4624,20.5153,20.4558,20.4756,80000.0
2012-04-04 12:00:00,30.93,30.93,30.89,30.93,62600.0,20.469,20.469,20.4425,20.469,62600.0
2012-04-04 12:05:00,30.92,31.0,30.92,30.97,36200.0,20.4624,20.5153,20.4624,20.4955,36200.0
2012-04-04 12:10:00,30.96,31.08,30.96,31.08,62000.0,20.4888,20.5683,20.4888,20.5683,62000.0
2012-04-04 12:15:00,31.08,31.12,31.07,31.11,45600.0,20.5683,20.5947,20.5616,20.5881,45600.0
2012-04-04 12:20:00,31.11,31.11,31.02,31.03,28800.0,20.5881,20.5881,20.5285,20.5352,28800.0
2012-04-04 12:25:00,31.03,31.08,31.01,31.07,34200.0,20.5352,20.5683,20.5219,20.5616,34200.0
2012-04-04 12:30:00,31.07,31.09,31.07,31.07,24600.0,20.5616,20.5749,20.5616,20.5616,24600.0
2012-04-04 12:35:00,31.08,31.13,31.07,31.13,33600.0,20.5683,20.6013,20.5616,20.6013,33600.0
2012-04-04 12:40:00,31.12,31.16,31.12,31.15,68400.0,20.5947,20.6212,20.5947,20.6146,68400.0
2012-04-04 12:45:00,31.15,31.15,31.11,31.11,20800.0,20.6146,20.6146,20.5881,20.5881,20800.0
2012-04-04 12:50:00,31.11,31.14,31.05,31.05,77200.0,20.5881,20.608,20.5484,20.5484,77200.0
2012-04-04 12:55:00,31.04,31.04,31.0,31.01,32200.0,20.5418,20.5418,20.5153,20.5219,32200.0
2012-04-04 13:00:00,31.0,31.01,30.97,30.97,49800.0,20.5153,20.5219,20.4955,20.4955,49800.0
2012-04-04 13:05:00,30.97,31.0,30.96,30.99,53000.0,20.4955,20.5153,20.4888,20.5087,53000.0
2012-04-04 13:10:00,30.99,31.04,30.99,31.02,23800.0,20.5087,20.5418,20.5087,20.5285,23800.0
2012-04-04 13:15:00,31.02,31.03,30.98,30.98,19200.0,20.5285,20.5352,20.5021,20.5021,19200.0
2012-04-04 13:20:00,30.98,31.0,30.98,30.99,24000.0,20.5021,20.5153,20.5021,20.5087,24000.0
2012-04-04 13:25:00,30.99,31.0,30.97,30.97,34200.0,20.5087,20.5153,20.4955,20.4955,34200.0
2012-04-04 13:30:00,30.97,31.01,30.95,30.99,84200.0,20.4955,20.5219,20.4822,20.5087,84200.0
2012-04-04 13:35:00,30.99,31.0,30.97,30.97,35600.0,20.5087,20.5153,20.4955,20.4955,35600.0
2012-04-04 13:40:00,30.98,31.02,30.98,31.02,24200.0,20.5021,20.5285,20.5021,20.5285,24200.0
2012-04-04 13:45:00,31.01,31.03,30.99,31.0,22000.0,20.5219,20.5352,20.5087,20.5153,22000.0
2012-04-04 13:50:00,30.99,31.0,30.99,31.0,21400.0,20.5087,20.5153,20.5087,20.5153,21400.0
2012-04-04 13:55:00,31.0,31.01,30.99,30.99,24000.0,20.5153,20.5219,20.5087,20.5087,24000.0
2012-04-04 14:00:00,31.0,31.01,30.95,30.97,44000.0,20.5153,20.5219,20.4822,20.4955,44000.0
2012-04-04 14:05:00,30.97,30.99,30.95,30.95,25600.0,20.4955,20.5087,20.4822,20.4822,25600.0
2012-04-04 14:10:00,30.94,30.99,30.94,30.99,56400.0,20.4756,20.5087,20.4756,20.5087,56400.0
2012-04-04 14:15:00,30.99,30.99,30.93,30.93,18400.0,20.5087,20.5087,20.469,20.469,18400.0
2012-04-04 14:20:00,30.93,30.94,30.91,30.92,38400.0,20.469,20.4756,20.4558,20.4624,38400.0
2012-04-04 14:25:00,30.93,30.93,30.9,30.91,30000.0,20.469,20.469,20.4491,20.4558,30000.0
2012-04-04 14:30:00,30.91,30.93,30.9,30.93,15600.0,20.4558,20.469,20.4491,20.469,15600.0
2012-04-04 14:35:00,30.93,30.99,30.93,30.99,27000.0,20.469,20.5087,20.469,20.5087,27000.0
2012-04-04 14:40:00,31.0,31.02,30.98,31.0,39400.0,20.5153,20.5285,20.5021,20.5153,39400.0
2012-04-04 14:45:00,31.0,31.01,30.98,30.99,28000.0,20.5153,20.5219,20.5021,20.5087,28000.0
2012-04-04 14:50:00,31.0,31.0,30.96,30.98,26400.0,20.5153,20.5153,20.4888,20.5021,26400.0
2012-04-04 14:55:00,30.98,31.05,30.98,31.03,32600.0,20.5021,20.5484,20.5021,20.5352,32600.0
2012-04-04 15:00:00,31.03,31.03,30.99,31.02,34600.0,20.5352,20.5352,20.5087,20.5285,34600.0
2012-04-04 15:05:00,31.02,31.03,30.96,31.01,39600.0,20.5285,20.5352,20.4888,20.5219,39600.0
2012-04-04 15:10:00,31.01,31.05,31.0,31.0,27600.0,20.5219,20.5484,20.5153,20.5153,27600.0
2012-04-04 15:15:00,31.01,31.03,30.99,30.99,92000.0,20.5219,20.5352,20.5087,20.5087,92000.0
2012-04-04 15:20:00,30.99,31.0,30.97,31.0,45800.0,20.5087,20.5153,20.4955,20.5153,45800.0
2012-04-04 15:25:00,31.0,31.04,30.98,31.03,64000.0,20.5153,20.5418,20.5021,20.5352,64000.0
2012-04-04 15:30:00,31.03,31.03,30.98,31.0,54200.0,20.5352,20.5352,20.5021,20.5153,54200.0
2012-04-04 15:35:00,31.01,31.04,31.0,31.03,91400.0,20.5219,20.5418,20.5153,20.5352,91400.0
2012-04-04 15:40:00,31.03,31.05,31.02,31.02,41200.0,20.5352,20.5484,20.5285,20.5285,41200.0
2012-04-04 15:45:00,31.02,31.08,31.01,31.07,91400.0,20.5285,20.5683,20.5219,20.5616,91400.0
2012-04-04 15:50:00,31.07,31.09,31.03,31.09,168000.0,20.5616,20.5749,20.5352,20.5749,168000.0
2012-04-04 15:55:00,31.1,31.1,31.08,31.08,233600.0,20.5815,20.5815,20.5683,20.5683,233600.0
2012-04-05 09:30:00,30.96,31.09,30.86,31.07,112000.0,20.4888,20.5749,20.4227,20.5616,112000.0
2012-04-05 09:35:00,31.06,31.11,31.02,31.03,56000.0,20.555,20.5881,20.5285,20.5352,56000.0
2012-04-05 09:40:00,31.03,31.04,30.95,30.95,48800.0,20.5352,20.5418,20.4822,20.4822,48800.0
2012-04-05 09:45:00,30.95,30.98,30.91,30.96,46200.0,20.4822,20.5021,20.4558,20.4888,46200.0
2012-04-05 09:50:00,30.96,31.08,30.96,31.0,52400.0,20.4888,20.5683,20.4888,20.5153,52400.0
2012-04-05 09:55:00,31.0,31.07,31.0,31.05,71600.0,20.5153,20.5616,20.5153,20.5484,71600.0
2012-04-05 10:00:00,31.05,31.05,31.0,31.05,26800.0,20.5484,20.5484,20.5153,20.5484,26800.0
2012-04-05 10:05:00,31.05,31.12,31.04,31.1,28000.0,20.5484,20.5947,20.5418,20.5815,28000.0
2012-04-05 10:10:00,31.08,31.08,31.0,31.03,25200.0,20.5683,20.5683,20.5153,20.5352,25200.0
2012-04-05 10:15:00,31.04,31.05,31.0,31.01,14600.0,20.5418,20.5484,20.5153,20.5219,14600.0
2012-04-05 10:20:00,31.02,31.08,31.0,31.06,34200.0,20.5285,20.5683,20.5153,20.555,34200.0
2012-04-05 10:25:00,31.06,31.11,31.05,31.08,15200.0,20.555,20.5881,20.5484,20.5683,15200.0
2012-04-05 10:30:00,31.07,31.09,31.06,31.06,17600.0,20.5616,20.5749,20.555,20.555,17600.0
2012-04-05 10:35:00,31.06,31.11,31.06,31.09,29200.0,20.555,20.5881,20.555,20.5749,29200.0
2012-04-05 10:40:00,31.1,31.13,31.07,31.13,65400.0,20.5815,20.6013,20.5616,20.6013,65400.0
2012-04-05 10:45:00,31.13,31.16,31.13,31.15,25600.0,20.6013,20.6212,20.6013,20.6146,25600.0
2012-04-05 10:50:00,31.13,31.16,31.11,31.12,36400.0,20.6013,20.6212,20.5881,20.5947,36400.0
2012-04-05 10:55:00,31.11,31.18,31.09,31.18,40200.0,20.5881,20.6344,20.5749,20.6344,40200.0
2012-04-05 11:00:00,31.18,31.19,31.13,31.19,65000.0,20.6344,20.641,20.6013,20.641,65000.0
2012-04-05 11:05:00,31.18,31.18,31.14,31.16,54600.0,20.6344,20.6344,20.608,20.6212,54600.0
2012-04-05 11:10:00,31.16,31.2,31.12,31.12,39200.0,20.6212,20.6477,20.5947,20.5947,39200.0
2012-04-05 11:15:00,31.11,31.12,31.08,31.1,36600.0,20.5881,20.5947,20.5683,20.5815,36600.0
2012-04-05 11:20:00,31.1,31.11,31.09,31.11,27400.0,20.5815,20.5881,20.5749,20.5881,27400.0
2012-04-05 11:25:00,31.11,31.15,31.11,31.13,54600.0,20.5881,20.6146,20.5881,20.6013,54600.0
2012-04-05 11:30:00,31.12,31.15,31.11,31.13,36400.0,20.5947,20.6146,20.5881,20.6013,36400.0
2012-04-05 11:35:00,31.13,31.13,31.1,31.11,28800.0,20.6013,20.6013,20.5815,20.5881,28800.0
2012-04-05 11:40:00,31.11,31.15,31.11,31.11,21800.0,20.5881,20.6146,20.5881,20.5881,21800.0
2012-04-05 11:45:00,31.11,31.13,31.09,31.13,32600.0,20.5881,20.6013,20.5749,20.6013,32600.0
2012-04-05 11:50:00,31.13,31.15,31.11,31.14,34200.0,20.6013,20.6146,20.5881,20.608,34200.0
2012-04-05 11:55:00,31.14,31.16,31.12,31.15,23000.0,20.608,20.6212,20.5947,20.6146,23000.0
2012-04-05 12:00:00,31.15,31.15,31.1,31.13,21800.0,20.6146,20.6146,20.5815,20.6013,21800.0
2012-04-05 12:05:00,31.12,31.14,31.11,31.12,12600.0,20.5947,20.608,20.5881,20.5947,12600.0
2012-04-05 12:10:00,31.12,31.16,31.11,31.16,23800.0,20.5947,20.6212,20.5881,20.6212,23800.0
2012-04-05 12:15:00,31.16,31.16,31.12,31.14,36200.0,20.6212,20.6212,20.5947,20.608,36200.0
2012-04-05 12:20:00,31.14,31.18,31.14,31.18,20400.0,20.608,20.6344,20.608,20.6344,20400.0
2012-04-05 12:25:00,31.18,31.18,31.14,31.14,11800.0,20.6344,20.6344,20.608,20.608,11800.0
2012-04-05 12:30:00,31.13,31.14,31.11,31.13,18400.0,20.6013,20.608,20.5881,20.6013,18400.0
2012-04-05 12:35:00,31.13,31.13,31.1,31.1,12800.0,20.6013,20.6013,20.5815,20.5815,12800.0
2012-04-05 12:40:00,31.1,31.1,31.06,31.08,20400.0,20.5815,20.5815,20.555,20.5683,20400.0
2012-04-05 12:45:00,31.08,31.08,31.04,31.05,23600.0,20.5683,20.5683,20.5418,20.5484,23600.0
2012-04-05 12:50:00,31.05,31.09,31.05,31.06,13400.0,20.5484,20.5749,20.5484,20.555,13400.0
2012-04-05 12:55:00,31.06,31.06,31.05,31.05,6800.0,20.555,20.555,20.5484,20.5484,6800.0
2012-04-05 13:00:00,31.05,31.08,31.04,31.05,15000.0,20.5484,20.5683,20.5418,20.5484,15000.0
2012-04-05 13:05:00,31.05,31.07,31.04,31.05,17000.0,20.5484,20.5616,20.5418,20.5484,17000.0
2012-04-05 13:10:00,31.05,31.06,31.04,31.06,11000.0,20.5484,20.555,20.5418,20.555,11000.0
2012-04-05 13:15:00,31.06,31.07,31.03,31.05,47200.0,20.555,20.5616,20.5352,20.5484,47200.0
2012-04-05 13:20:00,31.05,31.05,31.01,31.01,14200.0,20.5484,20.5484,20.5219,20.5219,14200.0
2012-04-05 13:25:00,31.01,31.09,31.01,31.07,35200.0,20.5219,20.5749,20.5219,20.5616,35200.0
2012-04-05 13:30:00,31.06,31.09,31.06,31.09,23200.0,20.555,20.5749,20.555,20.5749,23200.0
2012-04-05 13:35:00,31.09,31.13,31.09,31.13,29000.0,20.5749,20.6013,20.5749,20.6013,29000.0
2012-04-05 13:40:00,31.13,31.15,31.12,31.14,29800.0,20.6013,20.6146,20.5947,20.608,29800.0
2012-04-05 13:45:00,31.14,31.14,31.05,31.06,15800.0,20.608,20.608,20.5484,20.555,15800.0
2012-04-05 13:50:00,31.06,31.08,31.05,31.06,22400.0,20.555,20.5683,20.5484,20.555,22400.0
2012-04-05 13:55:00,31.07,31.08,31.04,31.08,21400.0,20.5616,20.5683,20.5418,20.5683,21400.0
2012-04-05 14:00:00,31.08,31.1,31.07,31.09,34200.0,20.5683,20.5815,20.5616,20.5749,34200.0
2012-04-05 14:05:00,31.08,31.13,31.07,31.13,34400.0,20.5683,20.6013,20.5616,20.6013,34400.0
2012-04-05 14:10:00,31.12,31.14,31.1,31.12,38400.0,20.5947,20.608,20.5815,20.5947,38400.0
2012-04-05 14:15:00,31.11,31.16,31.11,31.15,28400.0,20.5881,20.6212,20.5881,20.6146,28400.0
2012-04-05 14:20:00,31.14,31.15,31.12,31.15,51800.0,20.608,20.6146,20.5947,20.6146,51800.0
2012-04-05 14:25:00,31.15,31.18,31.14,31.18,24800.0,20.6146,20.6344,20.608,20.6344,24800.0
2012-04-05 14:30:00,31.18,31.18,31.13,31.16,29200.0,20.6344,20.6344,20.6013,20.6212,29200.0
2012-04-05 14:35:00,31.15,31.16,31.14,31.15,29000.0,20.6146,20.6212,20.608,20.6146,29000.0
2012-04-05 14:40:00,31.16,31.18,31.15,31.17,21200.0,20.6212,20.6344,20.6146,20.6278,21200.0
2012-04-05 14:45:00,31.17,31.19,31.17,31.17,24000.0,20.6278,20.641,20.6278,20.6278,24000.0
2012-04-05 14:50:00,31.17,31.2,31.15,31.2,40400.0,20.6278,20.6477,20.6146,20.6477,40400.0
2012-04-05 14:55:00,31.19,31.2,31.17,31.17,26600.0,20.641,20.6477,20.6278,20.6278,26600.0
2012-04-05 15:00:00,31.18,31.18,31.16,31.16,21000.0,20.6344,20.6344,20.6212,20.6212,21000.0
2012-04-05 15:05:00,31.16,31.18,31.16,31.18,39200.0,20.6212,20.6344,20.6212,20.6344,39200.0
2012-04-05 15:10:00,31.18,31.18,31.14,31.17,39400.0,20.6344,20.6344,20.608,20.6278,39400.0
2012-04-05 15:15:00,31.17,31.2,31.17,31.17,47000.0,20.6278,20.6477,20.6278,20.6278,47000.0
2012-04-05 15:20:00,31.17,31.18,31.16,31.17,43400.0,20.6278,20.6344,20.6212,20.6278,43400.0
2012-04-05 15:25:00,31.17,31.2,31.17,31.2,24800.0,20.6278,20.6477,20.6278,20.6477,24800.0
2012-04-05 15:30:00,31.2,31.21,31.19,31.2,36800.0,20.6477,20.6543,20.641,20.6477,36800.0
2012-04-05 15:35:00,31.2,31.21,31.19,31.19,27600.0,20.6477,20.6543,20.641,20.641,27600.0
2012-04-05 15:40:00,31.19,31.21,31.18,31.2,57000.0,20.641,20.6543,20.6344,20.6477,57000.0
2012-04-05 15:45:00,31.2,31.24,31.18,31.2,85000.0,20.6477,20.6741,20.6344,20.6477,85000.0
2012-04-05 15:50:00,31.21,31.25,31.2,31.23,69000.0,20.6543,20.6808,20.6477,20.6675,69000.0
2012-04-05 15:55:00,31.23,31.23,31.19,31.2,131800.0,20.6675,20.6675,20.641,20.6477,131800.0
2012-04-09 09:30:00,31.0,31.0,30.87,30.91,84600.0,20.5153,20.5153,20.4293,20.4558,84600.0
2012-04-09 09:35:00,30.92,31.0,30.92,30.97,47200.0,20.4624,20.5153,20.4624,20.4955,47200.0
2012-04-09 09:40:00,30.97,31.09,30.96,31.05,110600.0,20.4955,20.5749,20.4888,20.5484,110600.0
2012-04-09 09:45:00,31.05,31.08,31.03,31.05,100400.0,20.5484,20.5683,20.5352,20.5484,100400.0
2012-04-09 09:50:00,31.04,31.06,30.98,31.0,40000.0,20.5418,20.555,20.5021,20.5153,40000.0
2012-04-09 09:55:00,30.98,31.03,30.97,31.0,44000.0,20.5021,20.5352,20.4955,20.5153,44000.0
2012-04-09 10:00:00,31.0,31.07,31.0,31.05,72000.0,20.5153,20.5616,20.5153,20.5484,72000.0
2012-04-09 10:05:00,31.04,31.06,31.0,31.03,27400.0,20.5418,20.555,20.5153,20.5352,27400.0
2012-04-09 10:10:00,31.04,31.09,31.03,31.09,87600.0,20.5418,20.5749,20.5352,20.5749,87600.0
2012-04-09 10:15:00,31.09,31.13,31.07,31.1,51800.0,20.5749,20.6013,20.5616,20.5815,51800.0
2012-04-09 10:20:00,31.1,31.18,31.09,31.18,58400.0,20.5815,20.6344,20.5749,20.6344,58400.0
2012-04-09 10:25:00,31.18,31.2,31.14,31.16,46000.0,20.6344,20.6477,20.608,20.6212,46000.0
2012-04-09 10:30:00,31.16,31.17,31.14,31.14,25600.0,20.6212,20.6278,20.608,20.608,25600.0
2012-04-09 10:35:00,31.14,31.17,31.14,31.14,40800.0,20.608,20.6278,20.608,20.608,40800.0
2012-04-09 10:40:00,31.14,31.14,31.09,31.14,34600.0,20.608,20.608,20.5749,20.608,34600.0
2012-04-09 10:45:00,31.14,31.17,31.13,31.17,18000.0,20.608,20.6278,20.6013,20.6278,18000.0
2012-04-09 10:50:00,31.17,31.17,31.11,31.13,19800.0,20.6278,20.6278,20.5881,20.6013,19800.0
2012-04-09 10:55:00,31.13,31.18,31.13,31.16,36800.0,20.6013,20.6344,20.6013,20.6212,36800.0
2012-04-09 11:00:00,31.15,31.18,31.15,31.18,35600.0,20.6146,20.6344,20.6146,20.6344,35600.0
2012-04-09 11:05:00,31.17,31.18,31.15,31.16,16000.0,20.6278,20.6344,20.6146,20.6212,16000.0
2012-04-09 11:10:00,31.16,31.21,31.16,31.18,28600.0,20.6212,20.6543,20.6212,20.6344,28600.0
2012-04-09 11:15:00,31.19,31.19,31.15,31.16,12000.0,20.641,20.641,20.6146,20.6212,12000.0
2012-04-09 11:20:00,31.15,31.17,31.15,31.15,19600.0,20.6146,20.6278,20.6146,20.6146,19600.0
2012-04-09 11:25:00,31.16,31.2,31.15,31.19,36200.0,20.6212,20.6477,20.6146,20.641,36200.0
2012-04-09 11:30:00,31.2,31.2,31.15,31.15,44800.0,20.6477,20.6477,20.6146,20.6146,44800.0
2012-04-09 11:35:00,31.15,31.19,31.15,31.19,24600.0,20.6146,20.641,20.6146,20.641,24600.0
2012-04-09 11:40:00,31.18,31.21,31.18,31.18,20800.0,20.6344,20.6543,20.6344,20.6344,20800.0
2012-04-09 11:45:00,31.18,31.21,31.17,31.2,39000.0,20.6344,20.6543,20.6278,20.6477,39000.0
2012-04-09 11:50:00,31.2,31.2,31.18,31.2,5200.0,20.6477,20.6477,20.6344,20.6477,5200.0
2012-04-09 11:55:00,31.2,31.2,31.17,31.18,26200.0,20.6477,20.6477,20.6278,20.6344,26200.0
2012-04-09 12:00:00,31.18,31.18,31.15,31.17,12800.0,20.6344,20.6344,20.6146,20.6278,12800.0
2012-04-09 12:05:00,31.16,31.17,31.15,31.15,12800.0,20.6212,20.6278,20.6146,20.6146,12800.0
2012-04-09 12:10:00,31.15,31.18,31.15,31.18,22400.0,20.6146,20.6344,20.6146,20.6344,22400.0
2012-04-09 12:15:00,31.18,31.21,31.18,31.21,19400.0,20.6344,20.6543,20.6344,20.6543,19400.0
2012-04-09 12:20:00,31.2,31.22,31.18,31.2,37400.0,20.6477,20.6609,20.6344,20.6477,37400.0
2012-04-09 12:25:00,31.21,31.22,31.21,31.21,6200.0,20.6543,20.6609,20.6543,20.6543,6200.0
2012-04-09 12:30:00,31.21,31.21,31.18,31.19,27800.0,20.6543,20.6543,20.6344,20.641,27800.0
2012-04-09 12:35:00,31.2,31.24,31.19,31.24,29600.0,20.6477,20.6741,20.641,20.6741,29600.0
2012-04-09 12:40:00,31.24,31.25,31.24,31.25,36000.0,20.6741,20.6808,20.6741,20.6808,36000.0
2012-04-09 12:45:00,31.25,31.25,31.23,31.23,19200.0,20.6808,20.6808,20.6675,20.6675,19200.0
2012-04-09 12:50:00,31.23,31.23,31.19,31.2,13400.0,20.6675,20.6675,20.641,20.6477,13400.0
2012-04-09 12:55:00,31.2,31.2,31.16,31.2,16800.0,20.6477,20.6477,20.6212,20.6477,16800.0
2012-04-09 13:00:00,31.2,31.2,31.16,31.16,17800.0,20.6477,20.6477,20.6212,20.6212,17800.0
2012-04-09 13:05:00,31.17,31.18,31.15,31.15,26000.0,20.6278,20.6344,20.6146,20.6146,26000.0
2012-04-09 13:10:00,31.16,31.16,31.11,31.12,66800.0,20.6212,20.6212,20.5881,20.5947,66800.0
2012-04-09 13:15:00,31.12,31.12,31.1,31.11,20400.0,20.5947,20.5947,20.5815,20.5881,20400.0
2012-04-09 13:20:00,31.11,31.11,31.08,31.08,46200.0,20.5881,20.5881,20.5683,20.5683,46200.0
2012-04-09 13:25:00,31.09,31.11,31.09,31.11,10200.0,20.5749,20.5881,20.5749,20.5881,10200.0
2012-04-09 13:30:00,31.11,31.13,31.11,31.13,14200.0,20.5881,20.6013,20.5881,20.6013,14200.0
2012-04-09 13:35:00,31.14,31.14,31.12,31.14,11600.0,20.608,20.608,20.5947,20.608,11600.0
2012-04-09 13:40:00,31.14,31.17,31.13,31.16,28200.0,20.608,20.6278,20.6013,20.6212,28200.0
2012-04-09 13:45:00,31.16,31.17,31.13,31.13,17200.0,20.6212,20.6278,20.6013,20.6013,17200.0
2012-04-09 13:50:00,31.13,31.17,31.12,31.15,66800.0,20.6013,20.6278,20.5947,20.6146,66800.0
2012-04-09 13:55:00,31.15,31.16,31.14,31.16,17600.0,20.6146,20.6212,20.608,20.6212,17600.0
2012-04-09 14:00:00,31.16,31.16,31.13,31.13,10600.0,20.6212,20.6212,20.6013,20.6013,10600.0
2012-04-09 14:05:00,31.13,31.16,31.13,31.15,12400.0,20.6013,20.6212,20.6013,20.6146,12400.0
2012-04-09 14:10:00,31.15,31.16,31.13,31.15,216000.0,20.6146,20.6212,20.6013,20.6146,216000.0
2012-04-09 14:15:00,31.15,31.2,31.15,31.2,40200.0,20.6146,20.6477,20.6146,20.6477,40200.0
2012-04-09 14:20:00,31.2,31.21,31.18,31.18,15000.0,20.6477,20.6543,20.6344,20.6344,15000.0
2012-04-09 14:25:00,31.18,31.19,31.18,31.19,9800.0,20.6344,20.641,20.6344,20.641,9800.0
2012-04-09 14:30:00,31.18,31.18,31.17,31.18,15400.0,20.6344,20.6344,20.6278,20.6344,15400.0
2012-04-09 14:35:00,31.18,31.18,31.16,31.16,19200.0,20.6344,20.6344,20.6212,20.6212,19200.0
2012-04-09 14:40:00,31.17,31.18,31.14,31.14,24600.0,20.6278,20.6344,20.608,20.608,24600.0
2012-04-09 14:45:00,31.15,31.18,31.15,31.17,11000.0,20.6146,20.6344,20.6146,20.6278,11000.0
2012-04-09 14:50:00,31.18,31.2,31.17,31.18,10800.0,20.6344,20.6477,20.6278,20.6344,10800.0
2012-04-09 14:55:00,31.18,31.18,31.18,31.18,11200.0,20.6344,20.6344,20.6344,20.6344,11200.0
2012-04-09 15:00:00,31.18,31.19,31.17,31.17,13200.0,20.6344,20.641,20.6278,20.6278,13200.0
2012-04-09 15:05:00,31.18,31.18,31.16,31.18,64600.0,20.6344,20.6344,20.6212,20.6344,64600.0
2012-04-09 15:10:00,31.18,31.22,31.18,31.2,41800.0,20.6344,20.6609,20.6344,20.6477,41800.0
2012-04-09 15:15:00,31.21,31.21,31.2,31.21,15200.0,20.6543,20.6543,20.6477,20.6543,15200.0
2012-04-09 15:20:00,31.21,31.23,31.18,31.21,36400.0,20.6543,20.6675,20.6344,20.6543,36400.0
2012-04-09 15:25:00,31.21,31.23,31.2,31.2,52000.0,20.6543,20.6675,20.6477,20.6477,52000.0
2012-04-09 15:30:00,31.19,31.22,31.18,31.2,52800.0,20.641,20.6609,20.6344,20.6477,52800.0
2012-04-09 15:35:00,31.2,31.22,31.2,31.2,36800.0,20.6477,20.6609,20.6477,20.6477,36800.0
2012-04-09 15:40:00,31.2,31.23,31.2,31.22,80000.0,20.6477,20.6675,20.6477,20.6609,80000.0
2012-04-09 15:45:00,31.22,31.22,31.17,31.19,67200.0,20.6609,20.6609,20.6278,20.641,67200.0
2012-04-09 15:50:00,31.19,31.2,31.17,31.2,57400.0,20.641,20.6477,20.6278,20.6477,57400.0
2012-04-09 15:55:00,31.19,31.19,31.15,31.15,131400.0,20.641,20.641,20.6146,20.6146,131400.0
2012-04-10 09:30:00,31.08,31.12,31.02,31.12,174800.0,20.5683,20.5947,20.5285,20.5947,174800.0
2012-04-10 09:35:00,31.13,31.15,31.02,31.02,24400.0,20.6013,20.6146,20.5285,20.5285,24400.0
2012-04-10 09:40:00,31.02,31.08,31.02,31.04,62000.0,20.5285,20.5683,20.5285,20.5418,62000.0
2012-04-10 09:45:00,31.04,31.09,31.03,31.07,49000.0,20.5418,20.5749,20.5352,20.5616,49000.0
2012-04-10 09:50:00,31.06,31.11,31.05,31.09,162000.0,20.555,20.5881,20.5484,20.5749,162000.0
2012-04-10 09:55:00,31.09,31.13,31.07,31.1,98200.0,20.5749,20.6013,20.5616,20.5815,98200.0
2012-04-10 10:00:00,31.1,31.1,31.04,31.09,70200.0,20.5815,20.5815,20.5418,20.5749,70200.0
2012-04-10 10:05:00,31.08,31.09,31.03,31.04,45800.0,20.5683,20.5749,20.5352,20.5418,45800.0
2012-04-10 10:10:00,31.04,31.07,31.03,31.05,43600.0,20.5418,20.5616,20.5352,20.5484,43600.0
2012-04-10 10:15:00,31.04,31.08,31.03,31.05,24200.0,20.5418,20.5683,20.5352,20.5484,24200.0
2012-04-10 10:20:00,31.05,31.08,31.05,31.07,29400.0,20.5484,20.5683,20.5484,20.5616,29400.0
2012-04-10 10:25:00,31.07,31.09,31.05,31.08,36400.0,20.5616,20.5749,20.5484,20.5683,36400.0
2012-04-10 10:30:00,31.08,31.08,31.06,31.07,23800.0,20.5683,20.5683,20.555,20.5616,23800.0
2012-04-10 10:35:00,31.06,31.1,31.06,31.1,22200.0,20.555,20.5815,20.555,20.5815,22200.0
2012-04-10 10:40:00,31.1,31.14,31.09,31.11,34000.0,20.5815,20.608,20.5749,20.5881,34000.0
2012-04-10 10:45:00,31.1,31.11,31.07,31.08,19800.0,20.5815,20.5881,20.5616,20.5683,19800.0
2012-04-10 10:50:00,31.08,31.13,31.07,31.11,50400.0,20.5683,20.6013,20.5616,20.5881,50400.0
2012-04-10 10:55:00,31.1,31.11,31.07,31.11,53800.0,20.5815,20.5881,20.5616,20.5881,53800.0
2012-04-10 11:00:00,31.1,31.11,31.07,31.08,42200.0,20.5815,20.5881,20.5616,20.5683,42200.0
2012-04-10 11:05:00,31.08,31.1,31.07,31.09,47000.0,20.5683,20.5815,20.5616,20.5749,47000.0
2012-04-10 11:10:00,31.08,31.1,31.07,31.1,66600.0,20.5683,20.5815,20.5616,20.5815,66600.0
2012-04-10 11:15:00,31.09,31.1,31.07,31.08,27800.0,20.5749,20.5815,20.5616,20.5683,27800.0
2012-04-10 11:20:00,31.08,31.13,31.07,31.12,51800.0,20.5683,20.6013,20.5616,20.5947,51800.0
2012-04-10 11:25:00,31.11,31.13,31.1,31.11,27000.0,20.5881,20.6013,20.5815,20.5881,27000.0
2012-04-10 11:30:00,31.11,31.14,31.08,31.09,55800.0,20.5881,20.608,20.5683,20.5749,55800.0
2012-04-10 11:35:00,31.08,31.09,31.07,31.08,68800.0,20.5683,20.5749,20.5616,20.5683,68800.0
2012-04-10 11:40:00,31.08,31.1,31.04,31.04,163800.0,20.5683,20.5815,20.5418,20.5418,163800.0
2012-04-10 11:45:00,31.03,31.04,31.0,31.01,178600.0,20.5352,20.5418,20.5153,20.5219,178600.0
2012-04-10 11:50:00,31.01,31.02,30.91,31.02,152000.0,20.5219,20.5285,20.4558,20.5285,152000.0
2012-04-10 11:55:00,31.02,31.03,31.0,31.0,86000.0,20.5285,20.5352,20.5153,20.5153,86000.0
2012-04-10 12:00:00,31.0,31.0,30.99,30.99,39200.0,20.5153,20.5153,20.5087,20.5087,39200.0
2012-04-10 12:05:00,30.99,31.0,30.97,31.0,86200.0,20.5087,20.5153,20.4955,20.5153,86200.0
2012-04-10 12:10:00,31.0,31.0,30.95,30.96,77200.0,20.5153,20.5153,20.4822,20.4888,77200.0
2012-04-10 12:15:00,30.96,31.0,30.95,30.99,64000.0,20.4888,20.5153,20.4822,20.5087,64000.0
2012-04-10 12:20:00,30.99,31.02,30.97,31.0,165400.0,20.5087,20.5285,20.4955,20.5153,165400.0
2012-04-10 12:25:00,31.0,31.02,30.99,31.0,31800.0,20.5153,20.5285,20.5087,20.5153,31800.0
2012-04-10 12:30:00,31.0,31.0,30.95,30.95,23200.0,20.5153,20.5153,20.4822,20.4822,23200.0
2012-04-10 12:35:00,30.95,30.96,30.9,30.91,71200.0,20.4822,20.4888,20.4491,20.4558,71200.0
2012-04-10 12:40:00,30.91,30.93,30.91,30.91,80000.0,20.4558,20.469,20.4558,20.4558,80000.0
2012-04-10 12:45:00,30.91,30.92,30.87,30.87,72600.0,20.4558,20.4624,20.4293,20.4293,72600.0
2012-04-10 12:50:00,30.87,30.89,30.85,30.88,53200.0,20.4293,20.4425,20.416,20.4359,53200.0
2012-04-10 12:55:00,30.88,30.9,30.86,30.88,64200.0,20.4359,20.4491,20.4227,20.4359,64200.0
2012-04-10 13:00:00,30.88,30.9,30.87,30.89,57600.0,20.4359,20.4491,20.4293,20.4425,57600.0
2012-04-10 13:05:00,30.89,30.93,30.89,30.93,38200.0,20.4425,20.469,20.4425,20.469,38200.0
2012-04-10 13:10:00,30.93,30.93,30.86,30.9,73000.0,20.469,20.469,20.4227,20.4491,73000.0
2012-04-10 13:15:00,30.9,30.93,30.89,30.93,89400.0,20.4491,20.469,20.4425,20.469,89400.0
2012-04-10 13:20:00,30.93,30.96,30.91,30.92,41200.0,20.469,20.4888,20.4558,20.4624,41200.0
2012-04-10 13:25:00,30.91,30.95,30.91,30.93,14000.0,20.4558,20.4822,20.4558,20.469,14000.0
2012-04-10 13:30:00,30.93,30.95,30.93,30.95,21600.0,20.469,20.4822,20.469,20.4822,21600.0
2012-04-10 13:35:00,30.95,30.99,30.94,30.99,37000.0,20.4822,20.5087,20.4756,20.5087,37000.0
2012-04-10 13:40:00,30.98,30.98,30.95,30.96,34000.0,20.5021,20.5021,20.4822,20.4888,34000.0
2012-04-10 13:45:00,30.95,31.01,30.95,31.0,34000.0,20.4822,20.5219,20.4822,20.5153,34000.0
2012-04-10 13:50:00,31.0,31.0,30.99,30.99,25600.0,20.5153,20.5153,20.5087,20.5087,25600.0
2012-04-10 13:55:00,30.99,31.02,30.99,31.0,33200.0,20.5087,20.5285,20.5087,20.5153,33200.0
2012-04-10 14:00:00,31.0,31.03,30.96,30.97,36000.0,20.5153,20.5352,20.4888,20.4955,36000.0
2012-04-10 14:05:00,30.96,30.97,30.93,30.95,39400.0,20.4888,20.4955,20.469,20.4822,39400.0
2012-04-10 14:10:00,30.96,30.96,30.92,30.92,23600.0,20.4888,20.4888,20.4624,20.4624,23600.0
2012-04-10 14:15:00,30.91,30.96,30.91,30.95,38400.0,20.4558,20.4888,20.4558,20.4822,38400.0
2012-04-10 14:20:00,30.95,30.96,30.92,30.94,45000.0,20.4822,20.4888,20.4624,20.4756,45000.0
2012-04-10 14:25:00,30.94,30.96,30.93,30.96,70400.0,20.4756,20.4888,20.469,20.4888,70400.0
2012-04-10 14:30:00,30.97,30.97,30.89,30.91,39400.0,20.4955,20.4955,20.4425,20.4558,39400.0
2012-04-10 14:35:00,30.91,30.91,30.85,30.88,36600.0,20.4558,20.4558,20.416,20.4359,36600.0
2012-04-10 14:40:00,30.88,30.93,30.86,30.91,65000.0,20.4359,20.469,20.4227,20.4558,65000.0
2012-04-10 14:45:00,30.9,30.92,30.9,30.91,30000.0,20.4491,20.4624,20.4491,20.4558,30000.0
2012-04-10 14:50:00,30.91,30.92,30.91,30.91,76200.0,20.4558,20.4624,20.4558,20.4558,76200.0
2012-04-10 14:55:00,30.91,30.93,30.91,30.91,60200.0,20.4558,20.469,20.4558,20.4558,60200.0
2012-04-10 15:00:00,30.9,30.9,30.84,30.88,155800.0,20.4491,20.4491,20.4094,20.4359,155800.0
2012-04-10 15:05:00,30.88,30.91,30.87,30.91,160400.0,20.4359,20.4558,20.4293,20.4558,160400.0
2012-04-10 15:10:00,30.91,30.93,30.87,30.87,59800.0,20.4558,20.469,20.4293,20.4293,59800.0
2012-04-10 15:15:00,30.87,30.96,30.87,30.96,60800.0,20.4293,20.4888,20.4293,20.4888,60800.0
2012-04-10 15:20:00,30.96,30.96,30.9,30.94,55600.0,20.4888,20.4888,20.4491,20.4756,55600.0
2012-04-10 15:25:00,30.94,30.99,30.94,30.98,93200.0,20.4756,20.5087,20.4756,20.5021,93200.0
2012-04-10 15:30:00,30.98,30.99,30.96,30.97,118200.0,20.5021,20.5087,20.4888,20.4955,118200.0
2012-04-10 15:35:00,30.97,31.0,30.97,30.99,127400.0,20.4955,20.5153,20.4955,20.5087,127400.0
2012-04-10 15:40:00,30.99,31.01,30.96,30.99,98800.0,20.5087,20.5219,20.4888,20.5087,98800.0
2012-04-10 15:45:00,30.99,31.01,30.95,31.01,150600.0,20.5087,20.5219,20.4822,20.5219,150600.0
2012-04-10 15:50:00,31.0,31.02,30.98,31.01,180200.0,20.5153,20.5285,20.5021,20.5219,180200.0
2012-04-10 15:55:00,31.01,31.01,30.99,31.0,130400.0,20.5219,20.5219,20.5087,20.5153,130400.0
2012-04-11 09:30:00,31.18,31.19,31.08,31.14,101200.0,20.6344,20.641,20.5683,20.608,101200.0
2012-04-11 09:35:00,31.14,31.18,31.08,31.17,121200.0,20.608,20.6344,20.5683,20.6278,121200.0
2012-04-11 09:40:00,31.17,31.23,31.15,31.17,87600.0,20.6278,20.6675,20.6146,20.6278,87600.0
2012-04-11 09:45:00,31.17,31.21,31.15,31.18,106200.0,20.6278,20.6543,20.6146,20.6344,106200.0
2012-04-11 09:50:00,31.18,31.24,31.17,31.21,252000.0,20.6344,20.6741,20.6278,20.6543,252000.0
2012-04-11 09:55:00,31.22,31.25,31.18,31.2,55200.0,20.6609,20.6808,20.6344,20.6477,55200.0
2012-04-11 10:00:00,31.2,31.24,31.19,31.23,77400.0,20.6477,20.6741,20.641,20.6675,77400.0
2012-04-11 10:05:00,31.23,31.24,31.18,31.19,67800.0,20.6675,20.6741,20.6344,20.641,67800.0
2012-04-11 10:10:00,31.2,31.21,31.17,31.19,55000.0,20.6477,20.6543,20.6278,20.641,55000.0
2012-04-11 10:15:00,31.19,31.25,31.18,31.25,53800.0,20.641,20.6808,20.6344,20.6808,53800.0
2012-04-11 10:20:00,31.25,31.25,31.2,31.22,25400.0,20.6808,20.6808,20.6477,20.6609,25400.0
2012-04-11 10:25:00,31.23,31.24,31.22,31.23,16000.0,20.6675,20.6741,20.6609,20.6675,16000.0
2012-04-11 10:30:00,31.24,31.25,31.18,31.24,45000.0,20.6741,20.6808,20.6344,20.6741,45000.0
2012-04-11 10:35:00,31.23,31.24,31.18,31.18,112000.0,20.6675,20.6741,20.6344,20.6344,112000.0
2012-04-11 10:40:00,31.18,31.19,31.11,31.17,85800.0,20.6344,20.641,20.5881,20.6278,85800.0
2012-04-11 10:45:00,31.16,31.18,31.15,31.18,24000.0,20.6212,20.6344,20.6146,20.6344,24000.0
2012-04-11 10:50:00,31.18,31.2,31.15,31.17,18600.0,20.6344,20.6477,20.6146,20.6278,18600.0
2012-04-11 10:55:00,31.16,31.18,31.16,31.17,23200.0,20.6212,20.6344,20.6212,20.6278,23200.0
2012-04-11 11:00:00,31.17,31.17,31.14,31.16,42400.0,20.6278,20.6278,20.608,20.6212,42400.0
2012-04-11 11:05:00,31.16,31.16,31.13,31.15,53200.0,20.6212,20.6212,20.6013,20.6146,53200.0
2012-04-11 11:10:00,31.15,31.15,31.13,31.13,38400.0,20.6146,20.6146,20.6013,20.6013,38400.0
2012-04-11 11:15:00,31.13,31.17,31.13,31.15,43600.0,20.6013,20.6278,20.6013,20.6146,43600.0
2012-04-11 11:20:00,31.15,31.18,31.13,31.18,72800.0,20.6146,20.6344,20.6013,20.6344,72800.0
2012-04-11 11:25:00,31.18,31.2,31.15,31.15,45200.0,20.6344,20.6477,20.6146,20.6146,45200.0
2012-04-11 11:30:00,31.15,31.2,31.14,31.19,35800.0,20.6146,20.6477,20.608,20.641,35800.0
2012-04-11 11:35:00,31.19,31.2,31.17,31.18,21200.0,20.641,20.6477,20.6278,20.6344,21200.0
2012-04-11 11:40:00,31.18,31.2,31.17,31.17,19400.0,20.6344,20.6477,20.6278,20.6278,19400.0
2012-04-11 11:45:00,31.18,31.2,31.17,31.19,118000.0,20.6344,20.6477,20.6278,20.641,118000.0
2012-04-11 11:50:00,31.19,31.25,31.19,31.22,37200.0,20.641,20.6808,20.641,20.6609,37200.0
2012-04-11 11:55:00,31.22,31.23,31.18,31.18,20400.0,20.6609,20.6675,20.6344,20.6344,20400.0
2012-04-11 12:00:00,31.18,31.2,31.17,31.17,35000.0,20.6344,20.6477,20.6278,20.6278,35000.0
2012-04-11 12:05:00,31.18,31.22,31.18,31.2,17000.0,20.6344,20.6609,20.6344,20.6477,17000.0
2012-04-11 12:10:00,31.2,31.23,31.2,31.23,12200.0,20.6477,20.6675,20.6477,20.6675,12200.0
2012-04-11 12:15:00,31.23,31.23,31.21,31.22,12000.0,20.6675,20.6675,20.6543,20.6609,12000.0
2012-04-11 12:20:00,31.22,31.23,31.2,31.2,13600.0,20.6609,20.6675,20.6477,20.6477,13600.0
2012-04-11 12:25:00,31.2,31.2,31.18,31.18,32800.0,20.6477,20.6477,20.6344,20.6344,32800.0
2012-04-11 12:30:00,31.18,31.19,31.17,31.19,14400.0,20.6344,20.641,20.6278,20.641,14400.0
2012-04-11 12:35:00,31.18,31.19,31.18,31.18,6600.0,20.6344,20.641,20.6344,20.6344,6600.0
2012-04-11 12:40:00,31.19,31.21,31.18,31.19,17400.0,20.641,20.6543,20.6344,20.641,17400.0
2012-04-11 12:45:00,31.18,31.2,31.16,31.16,28600.0,20.6344,20.6477,20.6212,20.6212,28600.0
2012-04-11 12:50:00,31.17,31.22,31.16,31.2,42000.0,20.6278,20.6609,20.6212,20.6477,42000.0
2012-04-11 12:55:00,31.2,31.24,31.18,31.23,14000.0,20.6477,20.6741,20.6344,20.6675,14000.0
2012-04-11 13:00:00,31.24,31.24,31.18,31.23,26600.0,20.6741,20.6741,20.6344,20.6675,26600.0
2012-04-11 13:05:00,31.23,31.25,31.21,31.25,20600.0,20.6675,20.6808,20.6543,20.6808,20600.0
2012-04-11 13:10:00,31.24,31.25,31.2,31.21,24000.0,20.6741,20.6808,20.6477,20.6543,24000.0
2012-04-11 13:15:00,31.21,31.22,31.2,31.21,12200.0,20.6543,20.6609,20.6477,20.6543,12200.0
2012-04-11 13:20:00,31.21,31.23,31.2,31.23,61400.0,20.6543,20.6675,20.6477,20.6675,61400.0
2012-04-11 13:25:00,31.23,31.23,31.2,31.23,16800.0,20.6675,20.6675,20.6477,20.6675,16800.0
2012-04-11 13:30:00,31.23,31.24,31.2,31.24,43400.0,20.6675,20.6741,20.6477,20.6741,43400.0
2012-04-11 13:35:00,31.24,31.25,31.23,31.25,25800.0,20.6741,20.6808,20.6675,20.6808,25800.0
2012-04-11 13:40:00,31.24,31.25,31.22,31.24,40000.0,20.6741,20.6808,20.6609,20.6741,40000.0
2012-04-11 13:45:00,31.25,31.25,31.23,31.23,34600.0,20.6808,20.6808,20.6675,20.6675,34600.0
2012-04-11 13:50:00,31.23,31.25,31.22,31.24,78200.0,20.6675,20.6808,20.6609,20.6741,78200.0
2012-04-11 13:55:00,31.23,31.29,31.23,31.28,64200.0,20.6675,20.7072,20.6675,20.7006,64200.0
2012-04-11 14:00:00,31.27,31.28,31.22,31.25,71000.0,20.694,20.7006,20.6609,20.6808,71000.0
2012-04-11 14:05:00,31.25,31.28,31.23,31.25,44200.0,20.6808,20.7006,20.6675,20.6808,44200.0
2012-04-11 14:10:00,31.26,31.27,31.24,31.25,27400.0,20.6874,20.694,20.6741,20.6808,27400.0
2012-04-11 14:15:00,31.26,31.29,31.26,31.28,37200.0,20.6874,20.7072,20.6874,20.7006,37200.0
2012-04-11 14:20:00,31.28,31.31,31.28,31.3,52400.0,20.7006,20.7205,20.7006,20.7138,52400.0
2012-04-11 14:25:00,31.3,31.34,31.3,31.33,32200.0,20.7138,20.7403,20.7138,20.7337,32200.0
2012-04-11 14:30:00,31.34,31.36,31.32,31.32,48800.0,20.7403,20.7536,20.7271,20.7271,48800.0
2012-04-11 14:35:00,31.32,31.35,31.3,31.33,24400.0,20.7271,20.7469,20.7138,20.7337,24400.0
2012-04-11 14:40:00,31.32,31.35,31.32,31.34,43000.0,20.7271,20.7469,20.7271,20.7403,43000.0
2012-04-11 14:45:00,31.33,31.36,31.33,31.35,19400.0,20.7337,20.7536,20.7337,20.7469,19400.0
2012-04-11 14:50:00,31.35,31.38,31.34,31.34,46800.0,20.7469,20.7668,20.7403,20.7403,46800.0
2012-04-11 14:55:00,31.35,31.35,31.31,31.35,45400.0,20.7469,20.7469,20.7205,20.7469,45400.0
2012-04-11 15:00:00,31.35,31.36,31.32,31.32,38400.0,20.7469,20.7536,20.7271,20.7271,38400.0
2012-04-11 15:05:00,31.32,31.35,31.32,31.33,30400.0,20.7271,20.7469,20.7271,20.7337,30400.0
2012-04-11 15:10:00,31.33,31.33,31.28,31.29,39000.0,20.7337,20.7337,20.7006,20.7072,39000.0
2012-04-11 15:15:00,31.29,31.29,31.27,31.29,22200.0,20.7072,20.7072,20.694,20.7072,22200.0
2012-04-11 15:20:00,31.29,31.31,31.26,31.28,46400.0,20.7072,20.7205,20.6874,20.7006,46400.0
2012-04-11 15:25:00,31.28,31.31,31.28,31.28,32400.0,20.7006,20.7205,20.7006,20.7006,32400.0
2012-04-11 15:30:00,31.28,31.3,31.27,31.29,46200.0,20.7006,20.7138,20.694,20.7072,46200.0
2012-04-11 15:35:00,31.29,31.29,31.26,31.27,40800.0,20.7072,20.7072,20.6874,20.694,40800.0
2012-04-11 15:40:00,31.27,31.29,31.26,31.26,49600.0,20.694,20.7072,20.6874,20.6874,49600.0
2012-04-11 15:45:00,31.27,31.33,31.27,31.32,88600.0,20.694,20.7337,20.694,20.7271,88600.0
2012-04-11 15:50:00,31.32,31.35,31.3,31.32,71800.0,20.7271,20.7469,20.7138,20.7271,71800.0
2012-04-11 15:55:00,31.32,31.34,31.31,31.33,144200.0,20.7271,20.7403,20.7205,20.7337,144200.0
2012-04-12 09:30:00,31.34,31.34,31.16,31.18,68200.0,20.7403,20.7403,20.6212,20.6344,68200.0
2012-04-12 09:35:00,31.19,31.25,31.18,31.22,45600.0,20.641,20.6808,20.6344,20.6609,45600.0
2012-04-12 09:40:00,31.22,31.28,31.13,31.21,691000.0,20.6609,20.7006,20.6013,20.6543,691000.0
2012-04-12 09:45:00,31.21,31.27,31.18,31.24,310800.0,20.6543,20.694,20.6344,20.6741,310800.0
2012-04-12 09:50:00,31.25,31.28,31.2,31.24,203800.0,20.6808,20.7006,20.6477,20.6741,203800.0
2012-04-12 09:55:00,31.24,31.28,31.24,31.25,121000.0,20.6741,20.7006,20.6741,20.6808,121000.0
2012-04-12 10:00:00,31.25,31.3,31.25,31.28,91800.0,20.6808,20.7138,20.6808,20.7006,91800.0
2012-04-12 10:05:00,31.28,31.32,31.25,31.3,27200.0,20.7006,20.7271,20.6808,20.7138,27200.0
2012-04-12 10:10:00,31.31,31.34,31.31,31.33,181800.0,20.7205,20.7403,20.7205,20.7337,181800.0
2012-04-12 10:15:00,31.32,31.42,31.31,31.42,95600.0,20.7271,20.7933,20.7205,20.7933,95600.0
2012-04-12 10:20:00,31.42,31.42,31.32,31.35,20800.0,20.7933,20.7933,20.7271,20.7469,20800.0
2012-04-12 10:25:00,31.35,31.39,31.35,31.35,32200.0,20.7469,20.7734,20.7469,20.7469,32200.0
2012-04-12 10:30:00,31.36,31.43,31.35,31.43,43600.0,20.7536,20.7999,20.7469,20.7999,43600.0
2012-04-12 10:35:00,31.43,31.46,31.41,31.46,35000.0,20.7999,20.8197,20.7866,20.8197,35000.0
2012-04-12 10:40:00,31.46,31.48,31.45,31.45,32800.0,20.8197,20.833,20.8131,20.8131,32800.0
2012-04-12 10:45:00,31.45,31.49,31.43,31.45,35800.0,20.8131,20.8396,20.7999,20.8131,35800.0
2012-04-12 10:50:00,31.43,31.46,31.41,31.45,37800.0,20.7999,20.8197,20.7866,20.8131,37800.0
2012-04-12 10:55:00,31.46,31.49,31.45,31.48,47600.0,20.8197,20.8396,20.8131,20.833,47600.0
2012-04-12 11:00:00,31.48,31.53,31.48,31.52,68000.0,20.833,20.8661,20.833,20.8594,68000.0
2012-04-12 11:05:00,31.52,31.56,31.52,31.54,149400.0,20.8594,20.8859,20.8594,20.8727,149400.0
2012-04-12 11:10:00,31.53,31.53,31.49,31.5,101200.0,20.8661,20.8661,20.8396,20.8462,101200.0
2012-04-12 11:15:00,31.5,31.5,31.48,31.48,22800.0,20.8462,20.8462,20.833,20.833,22800.0
2012-04-12 11:20:00,31.48,31.49,31.44,31.48,24000.0,20.833,20.8396,20.8065,20.833,24000.0
2012-04-12 11:25:00,31.48,31.49,31.45,31.45,11600.0,20.833,20.8396,20.8131,20.8131,11600.0
2012-04-12 11:30:00,31.45,31.48,31.44,31.48,101800.0,20.8131,20.833,20.8065,20.833,101800.0
2012-04-12 11:35:00,31.48,31.48,31.45,31.47,23400.0,20.833,20.833,20.8131,20.8263,23400.0
2012-04-12 11:40:00,31.47,31.49,31.47,31.47,11200.0,20.8263,20.8396,20.8263,20.8263,11200.0
2012-04-12 11:45:00,31.46,31.46,31.41,31.41,11400.0,20.8197,20.8197,20.7866,20.7866,11400.0
2012-04-12 11:50:00,31.42,31.46,31.41,31.45,34400.0,20.7933,20.8197,20.7866,20.8131,34400.0
2012-04-12 11:55:00,31.45,31.46,31.43,31.45,9200.0,20.8131,20.8197,20.7999,20.8131,9200.0
2012-04-12 12:00:00,31.45,31.46,31.44,31.45,17600.0,20.8131,20.8197,20.8065,20.8131,17600.0
2012-04-12 12:05:00,31.46,31.46,31.42,31.44,33400.0,20.8197,20.8197,20.7933,20.8065,33400.0
2012-04-12 12:10:00,31.43,31.48,31.43,31.48,15600.0,20.7999,20.833,20.7999,20.833,15600.0
2012-04-12 12:15:00,31.47,31.49,31.43,31.48,22200.0,20.8263,20.8396,20.7999,20.833,22200.0
2012-04-12 12:20:00,31.48,31.48,31.47,31.48,7000.0,20.833,20.833,20.8263,20.833,7000.0
2012-04-12 12:25:00,31.48,31.5,31.46,31.49,29000.0,20.833,20.8462,20.8197,20.8396,29000.0
2012-04-12 12:30:00,31.49,31.5,31.49,31.5,15200.0,20.8396,20.8462,20.8396,20.8462,15200.0
2012-04-12 12:35:00,31.5,31.5,31.48,31.5,13400.0,20.8462,20.8462,20.833,20.8462,13400.0
2012-04-12 12:40:00,31.5,31.5,31.47,31.48,40200.0,20.8462,20.8462,20.8263,20.833,40200.0
2012-04-12 12:45:00,31.48,31.49,31.47,31.47,11000.0,20.833,20.8396,20.8263,20.8263,11000.0
2012-04-12 12:50:00,31.47,31.49,31.47,31.48,10000.0,20.8263,20.8396,20.8263,20.833,10000.0
2012-04-12 12:55:00,31.48,31.5,31.47,31.47,13000.0,20.833,20.8462,20.8263,20.8263,13000.0
2012-04-12 13:00:00,31.47,31.48,31.46,31.46,10400.0,20.8263,20.833,20.8197,20.8197,10400.0
2012-04-12 13:05:00,31.46,31.46,31.43,31.43,11000.0,20.8197,20.8197,20.7999,20.7999,11000.0
2012-04-12 13:10:00,31.44,31.48,31.43,31.46,64000.0,20.8065,20.833,20.7999,20.8197,64000.0
2012-04-12 13:15:00,31.46,31.46,31.45,31.45,12800.0,20.8197,20.8197,20.8131,20.8131,12800.0
2012-04-12 13:20:00,31.45,31.46,31.45,31.46,20200.0,20.8131,20.8197,20.8131,20.8197,20200.0
2012-04-12 13:25:00,31.46,31.47,31.46,31.46,6800.0,20.8197,20.8263,20.8197,20.8197,6800.0
2012-04-12 13:30:00,31.46,31.46,31.45,31.45,15400.0,20.8197,20.8197,20.8131,20.8131,15400.0
2012-04-12 13:35:00,31.45,31.46,31.43,31.43,9400.0,20.8131,20.8197,20.7999,20.7999,9400.0
2012-04-12 13:40:00,31.43,31.48,31.43,31.46,151200.0,20.7999,20.833,20.7999,20.8197,151200.0
2012-04-12 13:45:00,31.47,31.47,31.45,31.45,48400.0,20.8263,20.8263,20.8131,20.8131,48400.0
2012-04-12 13:50:00,31.45,31.46,31.45,31.46,8400.0,20.8131,20.8197,20.8131,20.8197,8400.0
2012-04-12 13:55:00,31.46,31.46,31.43,31.45,47800.0,20.8197,20.8197,20.7999,20.8131,47800.0
2012-04-12 14:00:00,31.45,31.46,31.44,31.46,19800.0,20.8131,20.8197,20.8065,20.8197,19800.0
2012-04-12 14:05:00,31.46,31.46,31.44,31.44,11800.0,20.8197,20.8197,20.8065,20.8065,11800.0
2012-04-12 14:10:00,31.43,31.45,31.43,31.43,14800.0,20.7999,20.8131,20.7999,20.7999,14800.0
2012-04-12 14:15:00,31.43,31.44,31.42,31.44,17400.0,20.7999,20.8065,20.7933,20.8065,17400.0
2012-04-12 14:20:00,31.43,31.45,31.43,31.45,25800.0,20.7999,20.8131,20.7999,20.8131,25800.0
2012-04-12 14:25:00,31.44,31.45,31.43,31.43,15200.0,20.8065,20.8131,20.7999,20.7999,15200.0
2012-04-12 14:30:00,31.44,31.45,31.42,31.43,16400.0,20.8065,20.8131,20.7933,20.7999,16400.0
2012-04-12 14:35:00,31.42,31.43,31.41,31.43,21200.0,20.7933,20.7999,20.7866,20.7999,21200.0
2012-04-12 14:40:00,31.43,31.43,31.42,31.43,14800.0,20.7999,20.7999,20.7933,20.7999,14800.0
2012-04-12 14:45:00,31.43,31.43,31.42,31.42,16600.0,20.7999,20.7999,20.7933,20.7933,16600.0
2012-04-12 14:50:00,31.42,31.46,31.42,31.45,21800.0,20.7933,20.8197,20.7933,20.8131,21800.0
2012-04-12 14:55:00,31.45,31.48,31.45,31.46,19800.0,20.8131,20.833,20.8131,20.8197,19800.0
2012-04-12 15:00:00,31.45,31.45,31.42,31.42,21400.0,20.8131,20.8131,20.7933,20.7933,21400.0
2012-04-12 15:05:00,31.43,31.45,31.42,31.45,45600.0,20.7999,20.8131,20.7933,20.8131,45600.0
2012-04-12 15:10:00,31.45,31.46,31.43,31.43,41200.0,20.8131,20.8197,20.7999,20.7999,41200.0
2012-04-12 15:15:00,31.43,31.44,31.42,31.43,28400.0,20.7999,20.8065,20.7933,20.7999,28400.0
2012-04-12 15:20:00,31.44,31.44,31.43,31.43,29400.0,20.8065,20.8065,20.7999,20.7999,29400.0
2012-04-12 15:25:00,31.43,31.43,31.42,31.43,81400.0,20.7999,20.7999,20.7933,20.7999,81400.0
2012-04-12 15:30:00,31.42,31.43,31.4,31.4,41400.0,20.7933,20.7999,20.78,20.78,41400.0
2012-04-12 15:35:00,31.4,31.41,31.4,31.41,41000.0,20.78,20.7866,20.78,20.7866,41000.0
2012-04-12 15:40:00,31.41,31.43,31.39,31.4,72000.0,20.7866,20.7999,20.7734,20.78,72000.0
2012-04-12 15:45:00,31.41,31.47,31.41,31.46,60000.0,20.7866,20.8263,20.7866,20.8197,60000.0
2012-04-12 15:50:00,31.46,31.46,31.44,31.45,71800.0,20.8197,20.8197,20.8065,20.8131,71800.0
2012-04-12 15:55:00,31.46,31.46,31.43,31.43,143800.0,20.8197,20.8197,20.7999,20.7999,143800.0
2012-04-13 09:30:00,31.31,31.53,31.27,31.49,67400.0,20.7205,20.8661,20.694,20.8396,67400.0
2012-04-13 09:35:00,31.48,31.52,31.44,31.5,63800.0,20.833,20.8594,20.8065,20.8462,63800.0
2012-04-13 09:40:00,31.5,31.5,31.4,31.46,80800.0,20.8462,20.8462,20.78,20.8197,80800.0
2012-04-13 09:45:00,31.46,31.49,31.39,31.4,113000.0,20.8197,20.8396,20.7734,20.78,113000.0
2012-04-13 09:50:00,31.4,31.46,31.38,31.39,58200.0,20.78,20.8197,20.7668,20.7734,58200.0
2012-04-13 09:55:00,31.4,31.41,31.31,31.33,85800.0,20.78,20.7866,20.7205,20.7337,85800.0
2012-04-13 10:00:00,31.34,31.36,31.27,31.29,123400.0,20.7403,20.7536,20.694,20.7072,123400.0
2012-04-13 10:05:00,31.29,31.36,31.27,31.35,63200.0,20.7072,20.7536,20.694,20.7469,63200.0
2012-04-13 10:10:00,31.35,31.35,31.29,31.3,66600.0,20.7469,20.7469,20.7072,20.7138,66600.0
2012-04-13 10:15:00,31.31,31.31,31.27,31.28,63400.0,20.7205,20.7205,20.694,20.7006,63400.0
2012-04-13 10:20:00,31.29,31.35,31.28,31.33,57800.0,20.7072,20.7469,20.7006,20.7337,57800.0
2012-04-13 10:25:00,31.33,31.36,31.32,31.35,69200.0,20.7337,20.7536,20.7271,20.7469,69200.0
2012-04-13 10:30:00,31.36,31.38,31.36,31.36,61200.0,20.7536,20.7668,20.7536,20.7536,61200.0
2012-04-13 10:35:00,31.37,31.43,31.36,31.39,55400.0,20.7602,20.7999,20.7536,20.7734,55400.0
2012-04-13 10:40:00,31.39,31.42,31.37,31.39,22800.0,20.7734,20.7933,20.7602,20.7734,22800.0
2012-04-13 10:45:00,31.39,31.42,31.38,31.41,20000.0,20.7734,20.7933,20.7668,20.7866,20000.0
2012-04-13 10:50:00,31.42,31.43,31.4,31.4,24000.0,20.7933,20.7999,20.78,20.78,24000.0
2012-04-13 10:55:00,31.4,31.4,31.38,31.4,10800.0,20.78,20.78,20.7668,20.78,10800.0
2012-04-13 11:00:00,31.4,31.43,31.4,31.41,16800.0,20.78,20.7999,20.78,20.7866,16800.0
2012-04-13 11:05:00,31.41,31.42,31.38,31.4,27800.0,20.7866,20.7933,20.7668,20.78,27800.0
2012-04-13 11:10:00,31.41,31.42,31.38,31.41,20200.0,20.7866,20.7933,20.7668,20.7866,20200.0
2012-04-13 11:15:00,31.41,31.43,31.4,31.43,23000.0,20.7866,20.7999,20.78,20.7999,23000.0
2012-04-13 11:20:00,31.43,31.45,31.4,31.41,22000.0,20.7999,20.8131,20.78,20.7866,22000.0
2012-04-13 11:25:00,31.41,31.41,31.38,31.39,27200.0,20.7866,20.7866,20.7668,20.7734,27200.0
2012-04-13 11:30:00,31.39,31.44,31.38,31.42,149000.0,20.7734,20.8065,20.7668,20.7933,149000.0
2012-04-13 11:35:00,31.42,31.43,31.4,31.4,22000.0,20.7933,20.7999,20.78,20.78,22000.0
2012-04-13 11:40:00,31.4,31.43,31.39,31.39,28200.0,20.78,20.7999,20.7734,20.7734,28200.0
2012-04-13 11:45:00,31.4,31.44,31.39,31.41,30200.0,20.78,20.8065,20.7734,20.7866,30200.0
2012-04-13 11:50:00,31.41,31.42,31.4,31.42,6600.0,20.7866,20.7933,20.78,20.7933,6600.0
2012-04-13 11:55:00,31.42,31.43,31.4,31.4,17400.0,20.7933,20.7999,20.78,20.78,17400.0
2012-04-13 12:00:00,31.41,31.42,31.39,31.42,24600.0,20.7866,20.7933,20.7734,20.7933,24600.0
2012-04-13 12:05:00,31.42,31.43,31.41,31.41,13000.0,20.7933,20.7999,20.7866,20.7866,13000.0
2012-04-13 12:10:00,31.41,31.42,31.4,31.41,22000.0,20.7866,20.7933,20.78,20.7866,22000.0
2012-04-13 12:15:00,31.42,31.42,31.39,31.41,14600.0,20.7933,20.7933,20.7734,20.7866,14600.0
2012-04-13 12:20:00,31.41,31.43,31.41,31.42,13000.0,20.7866,20.7999,20.7866,20.7933,13000.0
2012-04-13 12:25:00,31.42,31.43,31.37,31.4,420600.0,20.7933,20.7999,20.7602,20.78,420600.0
2012-04-13 12:30:00,31.4,31.4,31.38,31.39,18600.0,20.78,20.78,20.7668,20.7734,18600.0
2012-04-13 12:35:00,31.39,31.4,31.36,31.36,52000.0,20.7734,20.78,20.7536,20.7536,52000.0
2012-04-13 12:40:00,31.37,31.4,31.36,31.4,17000.0,20.7602,20.78,20.7536,20.78,17000.0
2012-04-13 12:45:00,31.4,31.41,31.4,31.4,13000.0,20.78,20.7866,20.78,20.78,13000.0
2012-04-13 12:50:00,31.4,31.42,31.38,31.4,23400.0,20.78,20.7933,20.7668,20.78,23400.0
2012-04-13 12:55:00,31.41,31.41,31.39,31.4,10600.0,20.7866,20.7866,20.7734,20.78,10600.0
2012-04-13 13:00:00,31.4,31.4,31.38,31.39,13400.0,20.78,20.78,20.7668,20.7734,13400.0
2012-04-13 13:05:00,31.38,31.38,31.36,31.36,13400.0,20.7668,20.7668,20.7536,20.7536,13400.0
2012-04-13 13:10:00,31.37,31.39,31.36,31.38,13200.0,20.7602,20.7734,20.7536,20.7668,13200.0
2012-04-13 13:15:00,31.37,31.38,31.35,31.36,7600.0,20.7602,20.7668,20.7469,20.7536,7600.0
2012-04-13 13:20:00,31.36,31.36,31.34,31.36,23200.0,20.7536,20.7536,20.7403,20.7536,23200.0
2012-04-13 13:25:00,31.36,31.39,31.36,31.38,28600.0,20.7536,20.7734,20.7536,20.7668,28600.0
2012-04-13 13:30:00,31.38,31.39,31.37,31.38,24800.0,20.7668,20.7734,20.7602,20.7668,24800.0
2012-04-13 13:35:00,31.39,31.41,31.38,31.41,13200.0,20.7734,20.7866,20.7668,20.7866,13200.0
2012-04-13 13:40:00,31.41,31.41,31.38,31.4,14800.0,20.7866,20.7866,20.7668,20.78,14800.0
2012-04-13 13:45:00,31.4,31.4,31.38,31.39,31800.0,20.78,20.78,20.7668,20.7734,31800.0
2012-04-13 13:50:00,31.39,31.4,31.36,31.37,66000.0,20.7734,20.78,20.7536,20.7602,66000.0
2012-04-13 13:55:00,31.37,31.38,31.35,31.36,112400.0,20.7602,20.7668,20.7469,20.7536,112400.0
2012-04-13 14:00:00,31.36,31.36,31.32,31.33,41800.0,20.7536,20.7536,20.7271,20.7337,41800.0
2012-04-13 14:05:00,31.33,31.36,31.32,31.35,58600.0,20.7337,20.7536,20.7271,20.7469,58600.0
2012-04-13 14:10:00,31.36,31.38,31.34,31.37,62800.0,20.7536,20.7668,20.7403,20.7602,62800.0
2012-04-13 14:15:00,31.36,31.38,31.36,31.36,36200.0,20.7536,20.7668,20.7536,20.7536,36200.0
2012-04-13 14:20:00,31.36,31.39,31.36,31.38,41000.0,20.7536,20.7734,20.7536,20.7668,41000.0
2012-04-13 14:25:00,31.38,31.39,31.33,31.35,67400.0,20.7668,20.7734,20.7337,20.7469,67400.0
2012-04-13 14:30:00,31.35,31.38,31.34,31.36,55400.0,20.7469,20.7668,20.7403,20.7536,55400.0
2012-04-13 14:35:00,31.35,31.38,31.33,31.34,96000.0,20.7469,20.7668,20.7337,20.7403,96000.0
2012-04-13 14:40:00,31.34,31.35,31.32,31.33,81600.0,20.7403,20.7469,20.7271,20.7337,81600.0
2012-04-13 14:45:00,31.34,31.36,31.34,31.35,100200.0,20.7403,20.7536,20.7403,20.7469,100200.0
2012-04-13 14:50:00,31.35,31.38,31.34,31.36,88000.0,20.7469,20.7668,20.7403,20.7536,88000.0
2012-04-13 14:55:00,31.36,31.38,31.34,31.36,37000.0,20.7536,20.7668,20.7403,20.7536,37000.0
2012-04-13 15:00:00,31.36,31.37,31.35,31.36,18600.0,20.7536,20.7602,20.7469,20.7536,18600.0
2012-04-13 15:05:00,31.36,31.4,31.36,31.4,34600.0,20.7536,20.78,20.7536,20.78,34600.0
2012-04-13 15:10:00,31.4,31.4,31.38,31.38,30800.0,20.78,20.78,20.7668,20.7668,30800.0
2012-04-13 15:15:00,31.39,31.41,31.37,31.37,98000.0,20.7734,20.7866,20.7602,20.7602,98000.0
2012-04-13 15:20:00,31.38,31.39,31.33,31.34,78400.0,20.7668,20.7734,20.7337,20.7403,78400.0
2012-04-13 15:25:00,31.34,31.34,31.29,31.3,43400.0,20.7403,20.7403,20.7072,20.7138,43400.0
2012-04-13 15:30:00,31.3,31.32,31.25,31.25,52800.0,20.7138,20.7271,20.6808,20.6808,52800.0
2012-04-13 15:35:00,31.24,31.25,31.22,31.25,45400.0,20.6741,20.6808,20.6609,20.6808,45400.0
2012-04-13 15:40:00,31.25,31.25,31.22,31.24,45600.0,20.6808,20.6808,20.6609,20.6741,45600.0
2012-04-13 15:45:00,31.24,31.24,31.19,31.21,115800.0,20.6741,20.6741,20.641,20.6543,115800.0
2012-04-13 15:50:00,31.21,31.23,31.2,31.21,88200.0,20.6543,20.6675,20.6477,20.6543,88200.0
2012-04-13 15:55:00,31.21,31.24,31.18,31.18,198200.0,20.6543,20.6741,20.6344,20.6344,198200.0
2012-04-16 09:30:00,31.43,31.5,31.31,31.4,80800.0,20.7999,20.8462,20.7205,20.78,80800.0
2012-04-16 09:35:00,31.43,31.48,31.38,31.4,33000.0,20.7999,20.833,20.7668,20.78,33000.0
2012-04-16 09:40:00,31.4,31.43,31.39,31.39,26200.0,20.78,20.7999,20.7734,20.7734,26200.0
2012-04-16 09:45:00,31.39,31.5,31.39,31.5,36600.0,20.7734,20.8462,20.7734,20.8462,36600.0
2012-04-16 09:50:00,31.5,31.53,31.48,31.51,37600.0,20.8462,20.8661,20.833,20.8528,37600.0
2012-04-16 09:55:00,31.51,31.57,31.47,31.48,39600.0,20.8528,20.8925,20.8263,20.833,39600.0
2012-04-16 10:00:00,31.48,31.51,31.46,31.49,70800.0,20.833,20.8528,20.8197,20.8396,70800.0
2012-04-16 10:05:00,31.49,31.51,31.47,31.48,43600.0,20.8396,20.8528,20.8263,20.833,43600.0
2012-04-16 10:10:00,31.49,31.5,31.45,31.48,45600.0,20.8396,20.8462,20.8131,20.833,45600.0
2012-04-16 10:15:00,31.48,31.49,31.4,31.4,35200.0,20.833,20.8396,20.78,20.78,35200.0
2012-04-16 10:20:00,31.4,31.42,31.37,31.39,39000.0,20.78,20.7933,20.7602,20.7734,39000.0
2012-04-16 10:25:00,31.39,31.48,31.39,31.43,31200.0,20.7734,20.833,20.7734,20.7999,31200.0
2012-04-16 10:30:00,31.43,31.47,31.43,31.45,37200.0,20.7999,20.8263,20.7999,20.8131,37200.0
2012-04-16 10:35:00,31.45,31.48,31.43,31.43,24000.0,20.8131,20.833,20.7999,20.7999,24000.0
2012-04-16 10:40:00,31.43,31.47,31.42,31.43,36600.0,20.7999,20.8263,20.7933,20.7999,36600.0
2012-04-16 10:45:00,31.43,31.5,31.43,31.48,31600.0,20.7999,20.8462,20.7999,20.833,31600.0
2012-04-16 10:50:00,31.48,31.5,31.47,31.49,19200.0,20.833,20.8462,20.8263,20.8396,19200.0
2012-04-16 10:55:00,31.49,31.5,31.48,31.49,19200.0,20.8396,20.8462,20.833,20.8396,19200.0
2012-04-16 11:00:00,31.49,31.52,31.48,31.49,23600.0,20.8396,20.8594,20.833,20.8396,23600.0
2012-04-16 11:05:00,31.48,31.49,31.43,31.43,21200.0,20.833,20.8396,20.7999,20.7999,21200.0
2012-04-16 11:10:00,31.43,31.45,31.43,31.45,32000.0,20.7999,20.8131,20.7999,20.8131,32000.0
2012-04-16 11:15:00,31.45,31.45,31.43,31.43,43200.0,20.8131,20.8131,20.7999,20.7999,43200.0
2012-04-16 11:20:00,31.43,31.45,31.42,31.43,93400.0,20.7999,20.8131,20.7933,20.7999,93400.0
2012-04-16 11:25:00,31.43,31.45,31.42,31.43,62800.0,20.7999,20.8131,20.7933,20.7999,62800.0
2012-04-16 11:30:00,31.43,31.43,31.4,31.4,46800.0,20.7999,20.7999,20.78,20.78,46800.0
2012-04-16 11:35:00,31.4,31.43,31.4,31.43,53200.0,20.78,20.7999,20.78,20.7999,53200.0
2012-04-16 11:40:00,31.43,31.46,31.43,31.45,62200.0,20.7999,20.8197,20.7999,20.8131,62200.0
2012-04-16 11:45:00,31.45,31.47,31.44,31.47,42200.0,20.8131,20.8263,20.8065,20.8263,42200.0
2012-04-16 11:50:00,31.48,31.51,31.48,31.5,34000.0,20.833,20.8528,20.833,20.8462,34000.0
2012-04-16 11:55:00,31.51,31.54,31.51,31.54,35000.0,20.8528,20.8727,20.8528,20.8727,35000.0
2012-04-16 12:00:00,31.54,31.6,31.53,31.59,43000.0,20.8727,20.9124,20.8661,20.9058,43000.0
2012-04-16 12:05:00,31.59,31.6,31.56,31.57,27400.0,20.9058,20.9124,20.8859,20.8925,27400.0
2012-04-16 12:10:00,31.57,31.61,31.57,31.61,21600.0,20.8925,20.919,20.8925,20.919,21600.0
2012-04-16 12:15:00,31.61,31.61,31.58,31.59,29000.0,20.919,20.919,20.8991,20.9058,29000.0
2012-04-16 12:20:00,31.58,31.59,31.54,31.58,31400.0,20.8991,20.9058,20.8727,20.8991,31400.0
2012-04-16 12:25:00,31.58,31.63,31.57,31.6,18600.0,20.8991,20.9322,20.8925,20.9124,18600.0
2012-04-16 12:30:00,31.6,31.62,31.59,31.6,28600.0,20.9124,20.9256,20.9058,20.9124,28600.0
2012-04-16 12:35:00,31.6,31.62,31.6,31.62,26400.0,20.9124,20.9256,20.9124,20.9256,26400.0
2012-04-16 12:40:00,31.63,31.64,31.61,31.63,28000.0,20.9322,20.9389,20.919,20.9322,28000.0
2012-04-16 12:45:00,31.63,31.64,31.62,31.64,11200.0,20.9322,20.9389,20.9256,20.9389,11200.0
2012-04-16 12:50:00,31.64,31.65,31.62,31.64,15200.0,20.9389,20.9455,20.9256,20.9389,15200.0
2012-04-16 12:55:00,31.63,31.68,31.62,31.67,54600.0,20.9322,20.9653,20.9256,20.9587,54600.0
2012-04-16 13:00:00,31.67,31.67,31.65,31.66,15400.0,20.9587,20.9587,20.9455,20.9521,15400.0
2012-04-16 13:05:00,31.66,31.68,31.64,31.68,18600.0,20.9521,20.9653,20.9389,20.9653,18600.0
2012-04-16 13:10:00,31.68,31.69,31.64,31.65,20000.0,20.9653,20.9719,20.9389,20.9455,20000.0
2012-04-16 13:15:00,31.65,31.68,31.65,31.65,14000.0,20.9455,20.9653,20.9455,20.9455,14000.0
2012-04-16 13:20:00,31.65,31.67,31.62,31.64,30000.0,20.9455,20.9587,20.9256,20.9389,30000.0
2012-04-16 13:25:00,31.64,31.65,31.61,31.64,33400.0,20.9389,20.9455,20.919,20.9389,33400.0
2012-04-16 13:30:00,31.64,31.68,31.64,31.67,37000.0,20.9389,20.9653,20.9389,20.9587,37000.0
2012-04-16 13:35:00,31.67,31.7,31.67,31.7,37600.0,20.9587,20.9786,20.9587,20.9786,37600.0
2012-04-16 13:40:00,31.7,31.74,31.7,31.73,21000.0,20.9786,21.005,20.9786,20.9984,21000.0
2012-04-16 13:45:00,31.73,31.8,31.73,31.8,87600.0,20.9984,21.0447,20.9984,21.0447,87600.0
2012-04-16 13:50:00,31.79,31.81,31.73,31.75,39400.0,21.0381,21.0514,20.9984,21.0116,39400.0
2012-04-16 13:55:00,31.75,31.75,31.71,31.71,33600.0,21.0116,21.0116,20.9852,20.9852,33600.0
2012-04-16 14:00:00,31.72,31.72,31.69,31.7,45000.0,20.9918,20.9918,20.9719,20.9786,45000.0
2012-04-16 14:05:00,31.7,31.71,31.68,31.71,28000.0,20.9786,20.9852,20.9653,20.9852,28000.0
2012-04-16 14:10:00,31.7,31.75,31.7,31.72,53400.0,20.9786,21.0116,20.9786,20.9918,53400.0
2012-04-16 14:15:00,31.72,31.75,31.72,31.74,31400.0,20.9918,21.0116,20.9918,21.005,31400.0
2012-04-16 14:20:00,31.74,31.75,31.73,31.74,22000.0,21.005,21.0116,20.9984,21.005,22000.0
2012-04-16 14:25:00,31.73,31.73,31.69,31.7,34200.0,20.9984,20.9984,20.9719,20.9786,34200.0
2012-04-16 14:30:00,31.7,31.73,31.7,31.72,43000.0,20.9786,20.9984,20.9786,20.9918,43000.0
2012-04-16 14:35:00,31.71,31.73,31.71,31.71,18600.0,20.9852,20.9984,20.9852,20.9852,18600.0
2012-04-16 14:40:00,31.71,31.71,31.69,31.7,10000.0,20.9852,20.9852,20.9719,20.9786,10000.0
2012-04-16 14:45:00,31.69,31.7,31.68,31.7,13400.0,20.9719,20.9786,20.9653,20.9786,13400.0
2012-04-16 14:50:00,31.7,31.72,31.69,31.71,21000.0,20.9786,20.9918,20.9719,20.9852,21000.0
2012-04-16 14:55:00,31.71,31.71,31.65,31.65,33000.0,20.9852,20.9852,20.9455,20.9455,33000.0
2012-04-16 15:00:00,31.65,31.67,31.61,31.63,65400.0,20.9455,20.9587,20.919,20.9322,65400.0
2012-04-16 15:05:00,31.62,31.64,31.62,31.62,34000.0,20.9256,20.9389,20.9256,20.9256,34000.0
2012-04-16 15:10:00,31.62,31.63,31.62,31.63,20800.0,20.9256,20.9322,20.9256,20.9322,20800.0
2012-04-16 15:15:00,31.62,31.62,31.61,31.62,14600.0,20.9256,20.9256,20.919,20.9256,14600.0
2012-04-16 15:20:00,31.62,31.63,31.61,31.62,23400.0,20.9256,20.9322,20.919,20.9256,23400.0
2012-04-16 15:25:00,31.63,31.63,31.61,31.62,29800.0,20.9322,20.9322,20.919,20.9256,29800.0
2012-04-16 15:30:00,31.61,31.63,31.61,31.61,39200.0,20.919,20.9322,20.919,20.919,39200.0
2012-04-16 15:35:00,31.61,31.63,31.6,31.61,35800.0,20.919,20.9322,20.9124,20.919,35800.0
2012-04-16 15:40:00,31.61,31.62,31.6,31.61,32400.0,20.919,20.9256,20.9124,20.919,32400.0
2012-04-16 15:45:00,31.61,31.63,31.58,31.58,117400.0,20.919,20.9322,20.8991,20.8991,117400.0
2012-04-16 15:50:00,31.59,31.6,31.57,31.58,44000.0,20.9058,20.9124,20.8925,20.8991,44000.0
2012-04-16 15:55:00,31.58,31.61,31.58,31.59,94000.0,20.8991,20.919,20.8991,20.9058,94000.0
2012-04-17 09:30:00,31.74,32.11,31.74,32.09,201800.0,21.005,21.2499,21.005,21.2367,201800.0
2012-04-17 09:35:00,32.09,32.11,31.95,31.96,168000.0,21.2367,21.2499,21.144,21.1506,168000.0
2012-04-17 09:40:00,31.96,32.04,31.96,32.04,96400.0,21.1506,21.2036,21.1506,21.2036,96400.0
2012-04-17 09:45:00,32.02,32.05,31.99,31.99,73800.0,21.1903,21.2102,21.1705,21.1705,73800.0
2012-04-17 09:50:00,32.0,32.02,31.89,31.91,85400.0,21.1771,21.1903,21.1043,21.1175,85400.0
2012-04-17 09:55:00,31.92,31.93,31.89,31.89,50000.0,21.1242,21.1308,21.1043,21.1043,50000.0
2012-04-17 10:00:00,31.89,31.93,31.78,31.78,243400.0,21.1043,21.1308,21.0315,21.0315,243400.0
2012-04-17 10:05:00,31.77,31.79,31.75,31.75,75000.0,21.0249,21.0381,21.0116,21.0116,75000.0
2012-04-17 10:10:00,31.75,31.78,31.75,31.77,59400.0,21.0116,21.0315,21.0116,21.0249,59400.0
2012-04-17 10:15:00,31.78,31.85,31.75,31.83,64000.0,21.0315,21.0778,21.0116,21.0646,64000.0
2012-04-17 10:20:00,31.83,31.89,31.83,31.88,43000.0,21.0646,21.1043,21.0646,21.0977,43000.0
2012-04-17 10:25:00,31.88,31.93,31.87,31.9,28800.0,21.0977,21.1308,21.0911,21.1109,28800.0
2012-04-17 10:30:00,31.9,31.91,31.83,31.85,28000.0,21.1109,21.1175,21.0646,21.0778,28000.0
2012-04-17 10:35:00,31.86,31.92,31.86,31.89,22200.0,21.0844,21.1242,21.0844,21.1043,22200.0
2012-04-17 10:40:00,31.89,31.93,31.89,31.92,30200.0,21.1043,21.1308,21.1043,21.1242,30200.0
2012-04-17 10:45:00,31.92,31.93,31.9,31.92,17000.0,21.1242,21.1308,21.1109,21.1242,17000.0
2012-04-17 10:50:00,31.91,31.96,31.91,31.93,19200.0,21.1175,21.1506,21.1175,21.1308,19200.0
2012-04-17 10:55:00,31.94,31.94,31.89,31.91,17800.0,21.1374,21.1374,21.1043,21.1175,17800.0
2012-04-17 11:00:00,31.92,31.95,31.92,31.95,31400.0,21.1242,21.144,21.1242,21.144,31400.0
2012-04-17 11:05:00,31.95,31.96,31.95,31.96,41400.0,21.144,21.1506,21.144,21.1506,41400.0
2012-04-17 11:10:00,31.95,31.96,31.95,31.96,19400.0,21.144,21.1506,21.144,21.1506,19400.0
2012-04-17 11:15:00,31.96,31.96,31.91,31.91,17000.0,21.1506,21.1506,21.1175,21.1175,17000.0
2012-04-17 11:20:00,31.91,31.97,31.91,31.96,36600.0,21.1175,21.1572,21.1175,21.1506,36600.0
2012-04-17 11:25:00,31.95,31.95,31.88,31.9,37200.0,21.144,21.144,21.0977,21.1109,37200.0
2012-04-17 11:30:00,31.91,31.92,31.89,31.89,19200.0,21.1175,21.1242,21.1043,21.1043,19200.0
2012-04-17 11:35:00,31.89,31.9,31.85,31.86,29800.0,21.1043,21.1109,21.0778,21.0844,29800.0
2012-04-17 11:40:00,31.86,31.91,31.84,31.91,61800.0,21.0844,21.1175,21.0712,21.1175,61800.0
2012-04-17 11:45:00,31.9,31.93,31.89,31.92,28600.0,21.1109,21.1308,21.1043,21.1242,28600.0
2012-04-17 11:50:00,31.93,31.94,31.92,31.93,18200.0,21.1308,21.1374,21.1242,21.1308,18200.0
2012-04-17 11:55:00,31.93,31.96,31.93,31.96,19600.0,21.1308,21.1506,21.1308,21.1506,19600.0
2012-04-17 12:00:00,31.96,31.99,31.96,31.99,43800.0,21.1506,21.1705,21.1506,21.1705,43800.0
2012-04-17 12:05:00,31.99,31.99,31.96,31.96,25200.0,21.1705,21.1705,21.1506,21.1506,25200.0
2012-04-17 12:10:00,31.96,31.97,31.91,31.91,36200.0,21.1506,21.1572,21.1175,21.1175,36200.0
2012-04-17 12:15:00,31.91,31.91,31.89,31.91,24000.0,21.1175,21.1175,21.1043,21.1175,24000.0
2012-04-17 12:20:00,31.9,31.97,31.9,31.96,22400.0,21.1109,21.1572,21.1109,21.1506,22400.0
2012-04-17 12:25:00,31.96,31.96,31.92,31.93,17000.0,21.1506,21.1506,21.1242,21.1308,17000.0
2012-04-17 12:30:00,31.93,31.97,31.93,31.96,29400.0,21.1308,21.1572,21.1308,21.1506,29400.0
2012-04-17 12:35:00,31.96,31.96,31.92,31.92,29000.0,21.1506,21.1506,21.1242,21.1242,29000.0
2012-04-17 12:40:00,31.91,31.91,31.89,31.9,24200.0,21.1175,21.1175,21.1043,21.1109,24200.0
2012-04-17 12:45:00,31.89,31.9,31.88,31.88,36200.0,21.1043,21.1109,21.0977,21.0977,36200.0
2012-04-17 12:50:00,31.88,31.89,31.86,31.88,24600.0,21.0977,21.1043,21.0844,21.0977,24600.0
2012-04-17 12:55:00,31.89,31.89,31.85,31.86,27200.0,21.1043,21.1043,21.0778,21.0844,27200.0
2012-04-17 13:00:00,31.86,31.88,31.85,31.86,11600.0,21.0844,21.0977,21.0778,21.0844,11600.0
2012-04-17 13:05:00,31.86,31.88,31.86,31.87,11400.0,21.0844,21.0977,21.0844,21.0911,11400.0
2012-04-17 13:10:00,31.87,31.88,31.86,31.87,17600.0,21.0911,21.0977,21.0844,21.0911,17600.0
2012-04-17 13:15:00,31.86,31.9,31.86,31.88,18400.0,21.0844,21.1109,21.0844,21.0977,18400.0
2012-04-17 13:20:00,31.88,31.9,31.88,31.88,19200.0,21.0977,21.1109,21.0977,21.0977,19200.0
2012-04-17 13:25:00,31.88,31.9,31.88,31.9,13800.0,21.0977,21.1109,21.0977,21.1109,13800.0
2012-04-17 13:30:00,31.89,31.9,31.88,31.88,11800.0,21.1043,21.1109,21.0977,21.0977,11800.0
2012-04-17 13:35:00,31.88,31.91,31.87,31.91,21600.0,21.0977,21.1175,21.0911,21.1175,21600.0
2012-04-17 13:40:00,31.9,31.92,31.89,31.91,47000.0,21.1109,21.1242,21.1043,21.1175,47000.0
2012-04-17 13:45:00,31.92,31.93,31.91,31.92,22600.0,21.1242,21.1308,21.1175,21.1242,22600.0
2012-04-17 13:50:00,31.92,31.93,31.91,31.91,18600.0,21.1242,21.1308,21.1175,21.1175,18600.0
2012-04-17 13:55:00,31.91,31.96,31.91,31.96,28400.0,21.1175,21.1506,21.1175,21.1506,28400.0
2012-04-17 14:00:00,31.96,31.96,31.95,31.96,24000.0,21.1506,21.1506,21.144,21.1506,24000.0
2012-04-17 14:05:00,31.96,31.96,31.95,31.96,22200.0,21.1506,21.1506,21.144,21.1506,22200.0
2012-04-17 14:10:00,31.96,31.96,31.95,31.96,17000.0,21.1506,21.1506,21.144,21.1506,17000.0
2012-04-17 14:15:00,31.96,31.96,31.96,31.96,18600.0,21.1506,21.1506,21.1506,21.1506,18600.0
2012-04-17 14:20:00,31.96,31.97,31.96,31.97,30400.0,21.1506,21.1572,21.1506,21.1572,30400.0
2012-04-17 14:25:00,31.97,31.98,31.97,31.97,13200.0,21.1572,21.1639,21.1572,21.1572,13200.0
2012-04-17 14:30:00,31.98,32.0,31.98,31.99,36800.0,21.1639,21.1771,21.1639,21.1705,36800.0
2012-04-17 14:35:00,31.99,32.0,31.99,32.0,30800.0,21.1705,21.1771,21.1705,21.1771,30800.0
2012-04-17 14:40:00,31.99,32.0,31.99,32.0,18000.0,21.1705,21.1771,21.1705,21.1771,18000.0
2012-04-17 14:45:00,32.0,32.0,31.98,31.98,23400.0,21.1771,21.1771,21.1639,21.1639,23400.0
2012-04-17 14:50:00,31.98,31.99,31.98,31.99,19800.0,21.1639,21.1705,21.1639,21.1705,19800.0
2012-04-17 14:55:00,31.99,32.0,31.98,32.0,27400.0,21.1705,21.1771,21.1639,21.1771,27400.0
2012-04-17 15:00:00,31.99,32.0,31.98,31.99,22600.0,21.1705,21.1771,21.1639,21.1705,22600.0
2012-04-17 15:05:00,31.99,32.0,31.99,31.99,15000.0,21.1705,21.1771,21.1705,21.1705,15000.0
2012-04-17 15:10:00,32.0,32.01,31.99,32.01,70400.0,21.1771,21.1837,21.1705,21.1837,70400.0
2012-04-17 15:15:00,32.01,32.01,32.0,32.0,20800.0,21.1837,21.1837,21.1771,21.1771,20800.0
2012-04-17 15:20:00,32.0,32.02,31.99,32.01,45800.0,21.1771,21.1903,21.1705,21.1837,45800.0
2012-04-17 15:25:00,32.01,32.02,32.0,32.01,31200.0,21.1837,21.1903,21.1771,21.1837,31200.0
2012-04-17 15:30:00,32.01,32.02,32.01,32.01,58000.0,21.1837,21.1903,21.1837,21.1837,58000.0
2012-04-17 15:35:00,32.02,32.04,32.01,32.03,59000.0,21.1903,21.2036,21.1837,21.1969,59000.0
2012-04-17 15:40:00,32.03,32.04,32.02,32.04,66800.0,21.1969,21.2036,21.1903,21.2036,66800.0
2012-04-17 15:45:00,32.04,32.05,32.02,32.05,84400.0,21.2036,21.2102,21.1903,21.2102,84400.0
2012-04-17 15:50:00,32.05,32.06,32.02,32.03,95200.0,21.2102,21.2168,21.1903,21.1969,95200.0
2012-04-17 15:55:00,32.03,32.04,32.0,32.0,87800.0,21.1969,21.2036,21.1771,21.1771,87800.0
2012-04-18 09:30:00,31.91,31.98,31.87,31.97,34200.0,21.1175,21.1639,21.0911,21.1572,34200.0
2012-04-18 09:35:00,31.97,31.99,31.86,31.86,31400.0,21.1572,21.1705,21.0844,21.0844,31400.0
2012-04-18 09:40:00,31.86,31.9,31.85,31.86,18400.0,21.0844,21.1109,21.0778,21.0844,18400.0
2012-04-18 09:45:00,31.86,31.93,31.86,31.92,48800.0,21.0844,21.1308,21.0844,21.1242,48800.0
2012-04-18 09:50:00,31.91,31.95,31.86,31.91,26600.0,21.1175,21.144,21.0844,21.1175,26600.0
2012-04-18 09:55:00,31.91,31.94,31.9,31.9,12800.0,21.1175,21.1374,21.1109,21.1109,12800.0
2012-04-18 10:00:00,31.9,31.93,31.89,31.91,19600.0,21.1109,21.1308,21.1043,21.1175,19600.0
2012-04-18 10:05:00,31.91,31.93,31.9,31.93,18200.0,21.1175,21.1308,21.1109,21.1308,18200.0
2012-04-18 10:10:00,31.93,31.96,31.9,31.95,20400.0,21.1308,21.1506,21.1109,21.144,20400.0
2012-04-18 10:15:00,31.96,31.98,31.93,31.93,10400.0,21.1506,21.1639,21.1308,21.1308,10400.0
2012-04-18 10:20:00,31.93,31.95,31.89,31.89,22400.0,21.1308,21.144,21.1043,21.1043,22400.0
2012-04-18 10:25:00,31.88,31.89,31.86,31.89,27600.0,21.0977,21.1043,21.0844,21.1043,27600.0
2012-04-18 10:30:00,31.88,31.89,31.86,31.89,13400.0,21.0977,21.1043,21.0844,21.1043,13400.0
2012-04-18 10:35:00,31.89,31.9,31.86,31.88,24400.0,21.1043,21.1109,21.0844,21.0977,24400.0
2012-04-18 10:40:00,31.88,31.91,31.86,31.91,23800.0,21.0977,21.1175,21.0844,21.1175,23800.0
2012-04-18 10:45:00,31.91,31.94,31.89,31.9,63200.0,21.1175,21.1374,21.1043,21.1109,63200.0
2012-04-18 10:50:00,31.89,31.89,31.85,31.86,14000.0,21.1043,21.1043,21.0778,21.0844,14000.0
2012-04-18 10:55:00,31.86,31.86,31.85,31.86,15200.0,21.0844,21.0844,21.0778,21.0844,15200.0
2012-04-18 11:00:00,31.86,31.88,31.85,31.87,26200.0,21.0844,21.0977,21.0778,21.0911,26200.0
2012-04-18 11:05:00,31.87,31.87,31.8,31.8,34200.0,21.0911,21.0911,21.0447,21.0447,34200.0
2012-04-18 11:10:00,31.8,31.8,31.75,31.78,42800.0,21.0447,21.0447,21.0116,21.0315,42800.0
2012-04-18 11:15:00,31.78,31.81,31.77,31.79,18800.0,21.0315,21.0514,21.0249,21.0381,18800.0
2012-04-18 11:20:00,31.78,31.81,31.78,31.79,21600.0,21.0315,21.0514,21.0315,21.0381,21600.0
2012-04-18 11:25:00,31.79,31.81,31.77,31.79,26400.0,21.0381,21.0514,21.0249,21.0381,26400.0
2012-04-18 11:30:00,31.8,31.8,31.75,31.76,29800.0,21.0447,21.0447,21.0116,21.0183,29800.0
2012-04-18 11:35:00,31.76,31.79,31.76,31.78,14600.0,21.0183,21.0381,21.0183,21.0315,14600.0
2012-04-18 11:40:00,31.79,31.79,31.77,31.79,18200.0,21.0381,21.0381,21.0249,21.0381,18200.0
2012-04-18 11:45:00,31.8,31.83,31.78,31.82,17200.0,21.0447,21.0646,21.0315,21.058,17200.0
2012-04-18 11:50:00,31.82,31.83,31.79,31.83,28400.0,21.058,21.0646,21.0381,21.0646,28400.0
2012-04-18 11:55:00,31.84,31.88,31.84,31.87,20400.0,21.0712,21.0977,21.0712,21.0911,20400.0
2012-04-18 12:00:00,31.87,31.91,31.87,31.9,21000.0,21.0911,21.1175,21.0911,21.1109,21000.0
2012-04-18 12:05:00,31.9,31.91,31.87,31.89,29400.0,21.1109,21.1175,21.0911,21.1043,29400.0
2012-04-18 12:10:00,31.89,31.93,31.89,31.93,19800.0,21.1043,21.1308,21.1043,21.1308,19800.0
2012-04-18 12:15:00,31.92,31.93,31.91,31.92,17000.0,21.1242,21.1308,21.1175,21.1242,17000.0
2012-04-18 12:20:00,31.91,31.93,31.89,31.9,45800.0,21.1175,21.1308,21.1043,21.1109,45800.0
2012-04-18 12:25:00,31.89,31.89,31.84,31.86,7400.0,21.1043,21.1043,21.0712,21.0844,7400.0
2012-04-18 12:30:00,31.86,31.86,31.84,31.85,11800.0,21.0844,21.0844,21.0712,21.0778,11800.0
2012-04-18 12:35:00,31.85,31.86,31.84,31.86,9200.0,21.0778,21.0844,21.0712,21.0844,9200.0
2012-04-18 12:40:00,31.86,31.86,31.84,31.84,11600.0,21.0844,21.0844,21.0712,21.0712,11600.0
2012-04-18 12:45:00,31.84,31.86,31.83,31.83,13400.0,21.0712,21.0844,21.0646,21.0646,13400.0
2012-04-18 12:50:00,31.84,31.84,31.82,31.83,11600.0,21.0712,21.0712,21.058,21.0646,11600.0
2012-04-18 12:55:00,31.82,31.84,31.82,31.83,16000.0,21.058,21.0712,21.058,21.0646,16000.0
2012-04-18 13:00:00,31.83,31.84,31.82,31.83,16200.0,21.0646,21.0712,21.058,21.0646,16200.0
2012-04-18 13:05:00,31.83,31.85,31.82,31.85,9800.0,21.0646,21.0778,21.058,21.0778,9800.0
2012-04-18 13:10:00,31.86,31.86,31.84,31.84,12000.0,21.0844,21.0844,21.0712,21.0712,12000.0
2012-04-18 13:15:00,31.85,31.86,31.82,31.84,13200.0,21.0778,21.0844,21.058,21.0712,13200.0
2012-04-18 13:20:00,31.83,31.83,31.81,31.81,11200.0,21.0646,21.0646,21.0514,21.0514,11200.0
2012-04-18 13:25:00,31.81,31.82,31.8,31.82,12200.0,21.0514,21.058,21.0447,21.058,12200.0
2012-04-18 13:30:00,31.82,31.85,31.81,31.81,19000.0,21.058,21.0778,21.0514,21.0514,19000.0
2012-04-18 13:35:00,31.81,31.82,31.8,31.8,13200.0,21.0514,21.058,21.0447,21.0447,13200.0
2012-04-18 13:40:00,31.8,31.8,31.79,31.79,19600.0,21.0447,21.0447,21.0381,21.0381,19600.0
2012-04-18 13:45:00,31.8,31.81,31.8,31.81,7800.0,21.0447,21.0514,21.0447,21.0514,7800.0
2012-04-18 13:50:00,31.8,31.82,31.79,31.82,16000.0,21.0447,21.058,21.0381,21.058,16000.0
2012-04-18 13:55:00,31.81,31.81,31.77,31.78,18000.0,21.0514,21.0514,21.0249,21.0315,18000.0
2012-04-18 14:00:00,31.78,31.79,31.77,31.78,12400.0,21.0315,21.0381,21.0249,21.0315,12400.0
2012-04-18 14:05:00,31.77,31.78,31.76,31.77,36200.0,21.0249,21.0315,21.0183,21.0249,36200.0
2012-04-18 14:10:00,31.77,31.77,31.75,31.77,18000.0,21.0249,21.0249,21.0116,21.0249,18000.0
2012-04-18 14:15:00,31.77,31.77,31.75,31.75,9200.0,21.0249,21.0249,21.0116,21.0116,9200.0
2012-04-18 14:20:00,31.75,31.81,31.75,31.8,23800.0,21.0116,21.0514,21.0116,21.0447,23800.0
2012-04-18 14:25:00,31.8,31.8,31.79,31.79,13600.0,21.0447,21.0447,21.0381,21.0381,13600.0
2012-04-18 14:30:00,31.79,31.8,31.78,31.78,22800.0,21.0381,21.0447,21.0315,21.0315,22800.0
2012-04-18 14:35:00,31.77,31.77,31.76,31.77,22000.0,21.0249,21.0249,21.0183,21.0249,22000.0
2012-04-18 14:40:00,31.77,31.78,31.75,31.75,14200.0,21.0249,21.0315,21.0116,21.0116,14200.0
2012-04-18 14:45:00,31.75,31.75,31.74,31.74,17600.0,21.0116,21.0116,21.005,21.005,17600.0
2012-04-18 14:50:00,31.74,31.75,31.73,31.73,12200.0,21.005,21.0116,20.9984,20.9984,12200.0
2012-04-18 14:55:00,31.73,31.73,31.72,31.73,20600.0,20.9984,20.9984,20.9918,20.9984,20600.0
2012-04-18 15:00:00,31.73,31.8,31.73,31.79,29200.0,20.9984,21.0447,20.9984,21.0381,29200.0
2012-04-18 15:05:00,31.79,31.8,31.77,31.78,15800.0,21.0381,21.0447,21.0249,21.0315,15800.0
2012-04-18 15:10:00,31.78,31.79,31.75,31.79,38600.0,21.0315,21.0381,21.0116,21.0381,38600.0
2012-04-18 15:15:00,31.79,31.8,31.76,31.77,25600.0,21.0381,21.0447,21.0183,21.0249,25600.0
2012-04-18 15:20:00,31.77,31.8,31.77,31.79,22400.0,21.0249,21.0447,21.0249,21.0381,22400.0
2012-04-18 15:25:00,31.79,31.8,31.77,31.77,25200.0,21.0381,21.0447,21.0249,21.0249,25200.0
2012-04-18 15:30:00,31.77,31.8,31.77,31.78,47200.0,21.0249,21.0447,21.0249,21.0315,47200.0
2012-04-18 15:35:00,31.79,31.8,31.77,31.8,65000.0,21.0381,21.0447,21.0249,21.0447,65000.0
2012-04-18 15:40:00,31.8,31.8,31.74,31.76,51600.0,21.0447,21.0447,21.005,21.0183,51600.0
2012-04-18 15:45:00,31.76,31.77,31.74,31.75,63000.0,21.0183,21.0249,21.005,21.0116,63000.0
2012-04-18 15:50:00,31.75,31.76,31.72,31.73,81600.0,21.0116,21.0183,20.9918,20.9984,81600.0
2012-04-18 15:55:00,31.73,31.74,31.73,31.74,91200.0,20.9984,21.005,20.9984,21.005,91200.0
2012-04-19 09:30:00,31.7,31.7,31.58,31.58,44400.0,20.9786,20.9786,20.8991,20.8991,44400.0
2012-04-19 09:35:00,31.58,31.6,31.52,31.52,40200.0,20.8991,20.9124,20.8594,20.8594,40200.0
2012-04-19 09:40:00,31.53,31.61,31.51,31.61,49200.0,20.8661,20.919,20.8528,20.919,49200.0
2012-04-19 09:45:00,31.61,31.67,31.59,31.62,63200.0,20.919,20.9587,20.9058,20.9256,63200.0
2012-04-19 09:50:00,31.63,31.66,31.61,31.64,37000.0,20.9322,20.9521,20.919,20.9389,37000.0
2012-04-19 09:55:00,31.64,31.64,31.58,31.64,37800.0,20.9389,20.9389,20.8991,20.9389,37800.0
2012-04-19 10:00:00,31.64,31.67,31.57,31.58,65000.0,20.9389,20.9587,20.8925,20.8991,65000.0
2012-04-19 10:05:00,31.59,31.6,31.53,31.55,65000.0,20.9058,20.9124,20.8661,20.8793,65000.0
2012-04-19 10:10:00,31.54,31.56,31.5,31.52,68400.0,20.8727,20.8859,20.8462,20.8594,68400.0
2012-04-19 10:15:00,31.52,31.52,31.47,31.49,30400.0,20.8594,20.8594,20.8263,20.8396,30400.0
2012-04-19 10:20:00,31.49,31.5,31.47,31.48,26600.0,20.8396,20.8462,20.8263,20.833,26600.0
2012-04-19 10:25:00,31.47,31.47,31.44,31.46,24200.0,20.8263,20.8263,20.8065,20.8197,24200.0
2012-04-19 10:30:00,31.46,31.49,31.45,31.48,42600.0,20.8197,20.8396,20.8131,20.833,42600.0
2012-04-19 10:35:00,31.48,31.53,31.47,31.49,43600.0,20.833,20.8661,20.8263,20.8396,43600.0
2012-04-19 10:40:00,31.5,31.57,31.5,31.56,68000.0,20.8462,20.8925,20.8462,20.8859,68000.0
2012-04-19 10:45:00,31.56,31.58,31.53,31.55,28200.0,20.8859,20.8991,20.8661,20.8793,28200.0
2012-04-19 10:50:00,31.55,31.58,31.54,31.57,24400.0,20.8793,20.8991,20.8727,20.8925,24400.0
2012-04-19 10:55:00,31.57,31.58,31.54,31.55,38800.0,20.8925,20.8991,20.8727,20.8793,38800.0
2012-04-19 11:00:00,31.55,31.57,31.52,31.56,35200.0,20.8793,20.8925,20.8594,20.8859,35200.0
2012-04-19 11:05:00,31.56,31.6,31.56,31.59,23200.0,20.8859,20.9124,20.8859,20.9058,23200.0
2012-04-19 11:10:00,31.59,31.62,31.57,31.61,27200.0,20.9058,20.9256,20.8925,20.919,27200.0
2012-04-19 11:15:00,31.61,31.64,31.61,31.61,22800.0,20.919,20.9389,20.919,20.919,22800.0
2012-04-19 11:20:00,31.61,31.63,31.59,31.6,27800.0,20.919,20.9322,20.9058,20.9124,27800.0
2012-04-19 11:25:00,31.6,31.63,31.6,31.61,34800.0,20.9124,20.9322,20.9124,20.919,34800.0
2012-04-19 11:30:00,31.61,31.63,31.58,31.6,38800.0,20.919,20.9322,20.8991,20.9124,38800.0
2012-04-19 11:35:00,31.6,31.64,31.59,31.64,37600.0,20.9124,20.9389,20.9058,20.9389,37600.0
2012-04-19 11:40:00,31.64,31.68,31.64,31.68,36800.0,20.9389,20.9653,20.9389,20.9653,36800.0
2012-04-19 11:45:00,31.68,31.72,31.68,31.71,22800.0,20.9653,20.9918,20.9653,20.9852,22800.0
2012-04-19 11:50:00,31.71,31.75,31.7,31.75,33400.0,20.9852,21.0116,20.9786,21.0116,33400.0
2012-04-19 11:55:00,31.75,31.77,31.73,31.73,28000.0,21.0116,21.0249,20.9984,20.9984,28000.0
2012-04-19 12:00:00,31.73,31.73,31.68,31.68,31000.0,20.9984,20.9984,20.9653,20.9653,31000.0
2012-04-19 12:05:00,31.68,31.68,31.64,31.66,30200.0,20.9653,20.9653,20.9389,20.9521,30200.0
2012-04-19 12:10:00,31.65,31.68,31.63,31.66,32400.0,20.9455,20.9653,20.9322,20.9521,32400.0
2012-04-19 12:15:00,31.65,31.67,31.63,31.64,35200.0,20.9455,20.9587,20.9322,20.9389,35200.0
2012-04-19 12:20:00,31.65,31.67,31.63,31.65,50400.0,20.9455,20.9587,20.9322,20.9455,50400.0
2012-04-19 12:25:00,31.65,31.7,31.64,31.7,36200.0,20.9455,20.9786,20.9389,20.9786,36200.0
2012-04-19 12:30:00,31.69,31.7,31.65,31.68,126600.0,20.9719,20.9786,20.9455,20.9653,126600.0
2012-04-19 12:35:00,31.67,31.68,31.65,31.67,28200.0,20.9587,20.9653,20.9455,20.9587,28200.0
2012-04-19 12:40:00,31.67,31.68,31.64,31.67,91600.0,20.9587,20.9653,20.9389,20.9587,91600.0
2012-04-19 12:45:00,31.68,31.7,31.68,31.68,13000.0,20.9653,20.9786,20.9653,20.9653,13000.0
2012-04-19 12:50:00,31.67,31.68,31.67,31.68,12000.0,20.9587,20.9653,20.9587,20.9653,12000.0
2012-04-19 12:55:00,31.68,31.69,31.68,31.68,12200.0,20.9653,20.9719,20.9653,20.9653,12200.0
2012-04-19 13:00:00,31.68,31.7,31.66,31.69,15800.0,20.9653,20.9786,20.9521,20.9719,15800.0
2012-04-19 13:05:00,31.68,31.69,31.68,31.68,11000.0,20.9653,20.9719,20.9653,20.9653,11000.0
2012-04-19 13:10:00,31.68,31.68,31.64,31.65,22400.0,20.9653,20.9653,20.9389,20.9455,22400.0
2012-04-19 13:15:00,31.65,31.71,31.64,31.69,21000.0,20.9455,20.9852,20.9389,20.9719,21000.0
2012-04-19 13:20:00,31.68,31.68,31.63,31.66,24200.0,20.9653,20.9653,20.9322,20.9521,24200.0
2012-04-19 13:25:00,31.67,31.67,31.64,31.67,18000.0,20.9587,20.9587,20.9389,20.9587,18000.0
2012-04-19 13:30:00,31.67,31.74,31.66,31.71,176400.0,20.9587,21.005,20.9521,20.9852,176400.0
2012-04-19 13:35:00,31.72,31.72,31.68,31.68,18000.0,20.9918,20.9918,20.9653,20.9653,18000.0
2012-04-19 13:40:00,31.68,31.69,31.65,31.68,18400.0,20.9653,20.9719,20.9455,20.9653,18400.0
2012-04-19 13:45:00,31.68,31.68,31.64,31.64,17400.0,20.9653,20.9653,20.9389,20.9389,17400.0
2012-04-19 13:50:00,31.64,31.66,31.64,31.64,18000.0,20.9389,20.9521,20.9389,20.9389,18000.0
2012-04-19 13:55:00,31.64,31.77,31.63,31.74,235600.0,20.9389,21.0249,20.9322,21.005,235600.0
2012-04-19 14:00:00,31.74,31.74,31.67,31.67,59400.0,21.005,21.005,20.9587,20.9587,59400.0
2012-04-19 14:05:00,31.67,31.67,31.64,31.65,42600.0,20.9587,20.9587,20.9389,20.9455,42600.0
2012-04-19 14:10:00,31.64,31.65,31.62,31.63,24600.0,20.9389,20.9455,20.9256,20.9322,24600.0
2012-04-19 14:15:00,31.63,31.64,31.59,31.61,38600.0,20.9322,20.9389,20.9058,20.919,38600.0
2012-04-19 14:20:00,31.61,31.63,31.59,31.61,28400.0,20.919,20.9322,20.9058,20.919,28400.0
2012-04-19 14:25:00,31.61,31.65,31.61,31.64,33600.0,20.919,20.9455,20.919,20.9389,33600.0
2012-04-19 14:30:00,31.63,31.65,31.59,31.59,50400.0,20.9322,20.9455,20.9058,20.9058,50400.0
2012-04-19 14:35:00,31.59,31.62,31.57,31.61,54200.0,20.9058,20.9256,20.8925,20.919,54200.0
2012-04-19 14:40:00,31.61,31.71,31.56,31.7,199200.0,20.919,20.9852,20.8859,20.9786,199200.0
2012-04-19 14:45:00,31.7,31.71,31.65,31.66,85200.0,20.9786,20.9852,20.9455,20.9521,85200.0
2012-04-19 14:50:00,31.66,31.66,31.62,31.63,22800.0,20.9521,20.9521,20.9256,20.9322,22800.0
2012-04-19 14:55:00,31.62,31.62,31.6,31.61,36400.0,20.9256,20.9256,20.9124,20.919,36400.0
2012-04-19 15:00:00,31.61,31.66,31.61,31.66,25400.0,20.919,20.9521,20.919,20.9521,25400.0
2012-04-19 15:05:00,31.66,31.66,31.65,31.65,28000.0,20.9521,20.9521,20.9455,20.9455,28000.0
2012-04-19 15:10:00,31.65,31.68,31.65,31.67,49200.0,20.9455,20.9653,20.9455,20.9587,49200.0
2012-04-19 15:15:00,31.66,31.68,31.65,31.68,63000.0,20.9521,20.9653,20.9455,20.9653,63000.0
2012-04-19 15:20:00,31.68,31.68,31.65,31.65,38400.0,20.9653,20.9653,20.9455,20.9455,38400.0
2012-04-19 15:25:00,31.66,31.74,31.65,31.74,48400.0,20.9521,21.005,20.9455,21.005,48400.0
2012-04-19 15:30:00,31.74,31.74,31.7,31.71,81400.0,21.005,21.005,20.9786,20.9852,81400.0
2012-04-19 15:35:00,31.71,31.72,31.68,31.69,52000.0,20.9852,20.9918,20.9653,20.9719,52000.0
2012-04-19 15:40:00,31.68,31.71,31.68,31.71,65800.0,20.9653,20.9852,20.9653,20.9852,65800.0
2012-04-19 15:45:00,31.72,31.78,31.72,31.75,103400.0,20.9918,21.0315,20.9918,21.0116,103400.0
2012-04-19 15:50:00,31.75,31.77,31.72,31.75,123200.0,21.0116,21.0249,20.9918,21.0116,123200.0
2012-04-19 15:55:00,31.76,31.78,31.74,31.75,113200.0,21.0183,21.0315,21.005,21.0116,113200.0
2012-04-20 09:30:00,31.82,31.82,31.74,31.76,374000.0,21.058,21.058,21.005,21.0183,374000.0
2012-04-20 09:35:00,31.78,32.0,31.77,31.97,48000.0,21.0315,21.1771,21.0249,21.1572,48000.0
2012-04-20 09:40:00,31.96,31.96,31.84,31.93,38000.0,21.1506,21.1506,21.0712,21.1308,38000.0
2012-04-20 09:45:00,31.93,32.01,31.93,31.97,47600.0,21.1308,21.1837,21.1308,21.1572,47600.0
2012-04-20 09:50:00,31.97,31.99,31.93,31.93,45400.0,21.1572,21.1705,21.1308,21.1308,45400.0
2012-04-20 09:55:00,31.92,31.92,31.86,31.89,21400.0,21.1242,21.1242,21.0844,21.1043,21400.0
2012-04-20 10:00:00,31.9,31.93,31.86,31.93,40400.0,21.1109,21.1308,21.0844,21.1308,40400.0
2012-04-20 10:05:00,31.93,32.06,31.92,32.02,96400.0,21.1308,21.2168,21.1242,21.1903,96400.0
2012-04-20 10:10:00,32.02,32.08,32.01,32.02,36800.0,21.1903,21.23,21.1837,21.1903,36800.0
2012-04-20 10:15:00,32.01,32.05,32.0,32.05,26400.0,21.1837,21.2102,21.1771,21.2102,26400.0
2012-04-20 10:20:00,32.05,32.08,32.01,32.05,21000.0,21.2102,21.23,21.1837,21.2102,21000.0
2012-04-20 10:25:00,32.04,32.08,32.03,32.06,34200.0,21.2036,21.23,21.1969,21.2168,34200.0
2012-04-20 10:30:00,32.06,32.15,32.05,32.13,54600.0,21.2168,21.2764,21.2102,21.2631,54600.0
2012-04-20 10:35:00,32.12,32.2,32.12,32.19,64200.0,21.2565,21.3095,21.2565,21.3028,64200.0
2012-04-20 10:40:00,32.19,32.2,32.13,32.15,53400.0,21.3028,21.3095,21.2631,21.2764,53400.0
2012-04-20 10:45:00,32.15,32.16,32.09,32.09,28000.0,21.2764,21.283,21.2367,21.2367,28000.0
2012-04-20 10:50:00,32.1,32.19,32.1,32.16,68400.0,21.2433,21.3028,21.2433,21.283,68400.0
2012-04-20 10:55:00,32.16,32.16,32.14,32.16,122000.0,21.283,21.283,21.2697,21.283,122000.0
2012-04-20 11:00:00,32.16,32.2,32.16,32.18,68000.0,21.283,21.3095,21.283,21.2962,68000.0
2012-04-20 11:05:00,32.18,32.19,32.15,32.15,38000.0,21.2962,21.3028,21.2764,21.2764,38000.0
2012-04-20 11:10:00,32.16,32.17,32.15,32.15,22000.0,21.283,21.2896,21.2764,21.2764,22000.0
2012-04-20 11:15:00,32.15,32.19,32.15,32.15,25400.0,21.2764,21.3028,21.2764,21.2764,25400.0
2012-04-20 11:20:00,32.16,32.18,32.15,32.15,25600.0,21.283,21.2962,21.2764,21.2764,25600.0
2012-04-20 11:25:00,32.15,32.19,32.15,32.17,115000.0,21.2764,21.3028,21.2764,21.2896,115000.0
2012-04-20 11:30:00,32.18,32.19,32.16,32.18,116000.0,21.2962,21.3028,21.283,21.2962,116000.0
2012-04-20 11:35:00,32.18,32.18,32.16,32.18,14400.0,21.2962,21.2962,21.283,21.2962,14400.0
2012-04-20 11:40:00,32.18,32.18,32.15,32.15,39200.0,21.2962,21.2962,21.2764,21.2764,39200.0
2012-04-20 11:45:00,32.16,32.19,32.16,32.19,24600.0,21.283,21.3028,21.283,21.3028,24600.0
2012-04-20 11:50:00,32.19,32.19,32.17,32.18,20600.0,21.3028,21.3028,21.2896,21.2962,20600.0
2012-04-20 11:55:00,32.18,32.2,32.17,32.2,34600.0,21.2962,21.3095,21.2896,21.3095,34600.0
2012-04-20 12:00:00,32.2,32.2,32.19,32.2,29600.0,21.3095,21.3095,21.3028,21.3095,29600.0
2012-04-20 12:05:00,32.2,32.22,32.19,32.22,71800.0,21.3095,21.3227,21.3028,21.3227,71800.0
2012-04-20 12:10:00,32.22,32.24,32.22,32.24,33000.0,21.3227,21.3359,21.3227,21.3359,33000.0
2012-04-20 12:15:00,32.23,32.24,32.22,32.23,22200.0,21.3293,21.3359,21.3227,21.3293,22200.0
2012-04-20 12:20:00,32.23,32.27,32.23,32.27,34400.0,21.3293,21.3558,21.3293,21.3558,34400.0
2012-04-20 12:25:00,32.27,32.27,32.26,32.26,11600.0,21.3558,21.3558,21.3492,21.3492,11600.0
2012-04-20 12:30:00,32.26,32.27,32.25,32.26,17200.0,21.3492,21.3558,21.3425,21.3492,17200.0
2012-04-20 12:35:00,32.25,32.29,32.24,32.28,28200.0,21.3425,21.369,21.3359,21.3624,28200.0
2012-04-20 12:40:00,32.27,32.28,32.24,32.27,34800.0,21.3558,21.3624,21.3359,21.3558,34800.0
2012-04-20 12:45:00,32.27,32.27,32.24,32.25,17000.0,21.3558,21.3558,21.3359,21.3425,17000.0
2012-04-20 12:50:00,32.25,32.27,32.24,32.27,12800.0,21.3425,21.3558,21.3359,21.3558,12800.0
2012-04-20 12:55:00,32.26,32.27,32.25,32.26,11400.0,21.3492,21.3558,21.3425,21.3492,11400.0
2012-04-20 13:00:00,32.25,32.27,32.25,32.27,21600.0,21.3425,21.3558,21.3425,21.3558,21600.0
2012-04-20 13:05:00,32.27,32.29,32.27,32.28,21200.0,21.3558,21.369,21.3558,21.3624,21200.0
2012-04-20 13:10:00,32.27,32.29,32.27,32.29,19400.0,21.3558,21.369,21.3558,21.369,19400.0
2012-04-20 13:15:00,32.28,32.28,32.27,32.28,9600.0,21.3624,21.3624,21.3558,21.3624,9600.0
2012-04-20 13:20:00,32.28,32.3,32.27,32.29,16200.0,21.3624,21.3756,21.3558,21.369,16200.0
2012-04-20 13:25:00,32.29,32.31,32.27,32.31,20200.0,21.369,21.3822,21.3558,21.3822,20200.0
2012-04-20 13:30:00,32.31,32.31,32.28,32.3,17600.0,21.3822,21.3822,21.3624,21.3756,17600.0
2012-04-20 13:35:00,32.31,32.32,32.29,32.31,6800.0,21.3822,21.3889,21.369,21.3822,6800.0
2012-04-20 13:40:00,32.32,32.32,32.3,32.3,12200.0,21.3889,21.3889,21.3756,21.3756,12200.0
2012-04-20 13:45:00,32.3,32.32,32.29,32.32,17400.0,21.3756,21.3889,21.369,21.3889,17400.0
2012-04-20 13:50:00,32.32,32.32,32.28,32.3,25600.0,21.3889,21.3889,21.3624,21.3756,25600.0
2012-04-20 13:55:00,32.29,32.29,32.24,32.26,34600.0,21.369,21.369,21.3359,21.3492,34600.0
2012-04-20 14:00:00,32.26,32.3,32.25,32.26,35800.0,21.3492,21.3756,21.3425,21.3492,35800.0
2012-04-20 14:05:00,32.26,32.3,32.25,32.27,77200.0,21.3492,21.3756,21.3425,21.3558,77200.0
2012-04-20 14:10:00,32.27,32.3,32.27,32.29,31200.0,21.3558,21.3756,21.3558,21.369,31200.0
2012-04-20 14:15:00,32.28,32.32,32.27,32.29,36400.0,21.3624,21.3889,21.3558,21.369,36400.0
2012-04-20 14:20:00,32.29,32.32,32.27,32.31,16000.0,21.369,21.3889,21.3558,21.3822,16000.0
2012-04-20 14:25:00,32.32,32.35,32.29,32.34,22000.0,21.3889,21.4087,21.369,21.4021,22000.0
2012-04-20 14:30:00,32.33,32.33,32.28,32.3,15000.0,21.3955,21.3955,21.3624,21.3756,15000.0
2012-04-20 14:35:00,32.29,32.29,32.26,32.27,8800.0,21.369,21.369,21.3492,21.3558,8800.0
2012-04-20 14:40:00,32.28,32.29,32.27,32.27,12400.0,21.3624,21.369,21.3558,21.3558,12400.0
2012-04-20 14:45:00,32.27,32.27,32.25,32.27,14800.0,21.3558,21.3558,21.3425,21.3558,14800.0
2012-04-20 14:50:00,32.27,32.27,32.25,32.27,15000.0,21.3558,21.3558,21.3425,21.3558,15000.0
2012-04-20 14:55:00,32.27,32.27,32.24,32.25,12800.0,21.3558,21.3558,21.3359,21.3425,12800.0
2012-04-20 15:00:00,32.26,32.27,32.25,32.26,13400.0,21.3492,21.3558,21.3425,21.3492,13400.0
2012-04-20 15:05:00,32.26,32.26,32.24,32.25,16600.0,21.3492,21.3492,21.3359,21.3425,16600.0
2012-04-20 15:10:00,32.25,32.27,32.24,32.26,35000.0,21.3425,21.3558,21.3359,21.3492,35000.0
2012-04-20 15:15:00,32.26,32.26,32.24,32.25,73200.0,21.3492,21.3492,21.3359,21.3425,73200.0
2012-04-20 15:20:00,32.26,32.27,32.24,32.25,172600.0,21.3492,21.3558,21.3359,21.3425,172600.0
2012-04-20 15:25:00,32.24,32.27,32.24,32.27,24800.0,21.3359,21.3558,21.3359,21.3558,24800.0
2012-04-20 15:30:00,32.27,32.28,32.26,32.26,28800.0,21.3558,21.3624,21.3492,21.3492,28800.0
2012-04-20 15:35:00,32.26,32.28,32.26,32.28,20000.0,21.3492,21.3624,21.3492,21.3624,20000.0
2012-04-20 15:40:00,32.27,32.3,32.24,32.27,40200.0,21.3558,21.3756,21.3359,21.3558,40200.0
2012-04-20 15:45:00,32.27,32.29,32.26,32.26,42800.0,21.3558,21.369,21.3492,21.3492,42800.0
2012-04-20 15:50:00,32.26,32.27,32.24,32.25,58000.0,21.3492,21.3558,21.3359,21.3425,58000.0
2012-04-20 15:55:00,32.24,32.27,32.24,32.25,113000.0,21.3359,21.3558,21.3359,21.3425,113000.0
2012-04-23 09:30:00,31.93,32.02,31.83,31.98,48400.0,21.1308,21.1903,21.0646,21.1639,48400.0
2012-04-23 09:35:00,31.98,31.98,31.89,31.9,28200.0,21.1639,21.1639,21.1043,21.1109,28200.0
2012-04-23 09:40:00,31.91,31.97,31.87,31.89,136400.0,21.1175,21.1572,21.0911,21.1043,136400.0
2012-04-23 09:45:00,31.89,31.93,31.88,31.89,21200.0,21.1043,21.1308,21.0977,21.1043,21200.0
2012-04-23 09:50:00,31.88,31.91,31.81,31.86,41200.0,21.0977,21.1175,21.0514,21.0844,41200.0
2012-04-23 09:55:00,31.86,31.88,31.84,31.86,21400.0,21.0844,21.0977,21.0712,21.0844,21400.0
2012-04-23 10:00:00,31.86,31.89,31.85,31.88,45600.0,21.0844,21.1043,21.0778,21.0977,45600.0
2012-04-23 10:05:00,31.87,31.88,31.82,31.82,27800.0,21.0911,21.0977,21.058,21.058,27800.0
2012-04-23 10:10:00,31.81,31.82,31.78,31.81,39200.0,21.0514,21.058,21.0315,21.0514,39200.0
2012-04-23 10:15:00,31.81,31.82,31.78,31.79,29200.0,21.0514,21.058,21.0315,21.0381,29200.0
2012-04-23 10:20:00,31.79,31.8,31.77,31.77,35000.0,21.0381,21.0447,21.0249,21.0249,35000.0
2012-04-23 10:25:00,31.77,31.78,31.74,31.74,113400.0,21.0249,21.0315,21.005,21.005,113400.0
2012-04-23 10:30:00,31.74,31.75,31.69,31.71,31800.0,21.005,21.0116,20.9719,20.9852,31800.0
2012-04-23 10:35:00,31.71,31.71,31.68,31.7,47600.0,20.9852,20.9852,20.9653,20.9786,47600.0
2012-04-23 10:40:00,31.7,31.7,31.66,31.67,52400.0,20.9786,20.9786,20.9521,20.9587,52400.0
2012-04-23 10:45:00,31.68,31.69,31.67,31.68,18800.0,20.9653,20.9719,20.9587,20.9653,18800.0
2012-04-23 10:50:00,31.67,31.67,31.64,31.64,30400.0,20.9587,20.9587,20.9389,20.9389,30400.0
2012-04-23 10:55:00,31.64,31.67,31.64,31.67,37400.0,20.9389,20.9587,20.9389,20.9587,37400.0
2012-04-23 11:00:00,31.67,31.69,31.67,31.68,44400.0,20.9587,20.9719,20.9587,20.9653,44400.0
2012-04-23 11:05:00,31.68,31.68,31.68,31.68,27800.0,20.9653,20.9653,20.9653,20.9653,27800.0
2012-04-23 11:10:00,31.68,31.7,31.68,31.7,32600.0,20.9653,20.9786,20.9653,20.9786,32600.0
2012-04-23 11:15:00,31.7,31.72,31.69,31.7,23400.0,20.9786,20.9918,20.9719,20.9786,23400.0
2012-04-23 11:20:00,31.7,31.72,31.69,31.71,24800.0,20.9786,20.9918,20.9719,20.9852,24800.0
2012-04-23 11:25:00,31.71,31.74,31.71,31.71,54400.0,20.9852,21.005,20.9852,20.9852,54400.0
2012-04-23 11:30:00,31.71,31.71,31.7,31.71,19000.0,20.9852,20.9852,20.9786,20.9852,19000.0
2012-04-23 11:35:00,31.71,31.73,31.71,31.72,22800.0,20.9852,20.9984,20.9852,20.9918,22800.0
2012-04-23 11:40:00,31.72,31.72,31.7,31.7,15600.0,20.9918,20.9918,20.9786,20.9786,15600.0
2012-04-23 11:45:00,31.7,31.71,31.69,31.7,23600.0,20.9786,20.9852,20.9719,20.9786,23600.0
2012-04-23 11:50:00,31.7,31.72,31.7,31.71,15600.0,20.9786,20.9918,20.9786,20.9852,15600.0
2012-04-23 11:55:00,31.72,31.73,31.7,31.71,25600.0,20.9918,20.9984,20.9786,20.9852,25600.0
2012-04-23 12:00:00,31.71,31.73,31.7,31.71,28400.0,20.9852,20.9984,20.9786,20.9852,28400.0
2012-04-23 12:05:00,31.71,31.75,31.71,31.75,26200.0,20.9852,21.0116,20.9852,21.0116,26200.0
2012-04-23 12:10:00,31.75,31.75,31.74,31.74,28400.0,21.0116,21.0116,21.005,21.005,28400.0
2012-04-23 12:15:00,31.75,31.75,31.73,31.73,11600.0,21.0116,21.0116,20.9984,20.9984,11600.0
2012-04-23 12:20:00,31.73,31.74,31.73,31.73,11800.0,20.9984,21.005,20.9984,20.9984,11800.0
2012-04-23 12:25:00,31.73,31.74,31.72,31.74,25800.0,20.9984,21.005,20.9918,21.005,25800.0
2012-04-23 12:30:00,31.73,31.75,31.73,31.75,22800.0,20.9984,21.0116,20.9984,21.0116,22800.0
2012-04-23 12:35:00,31.75,31.75,31.74,31.74,20200.0,21.0116,21.0116,21.005,21.005,20200.0
2012-04-23 12:40:00,31.74,31.75,31.73,31.73,48200.0,21.005,21.0116,20.9984,20.9984,48200.0
2012-04-23 12:45:00,31.74,31.75,31.72,31.73,71600.0,21.005,21.0116,20.9918,20.9984,71600.0
2012-04-23 12:50:00,31.73,31.75,31.73,31.75,42800.0,20.9984,21.0116,20.9984,21.0116,42800.0
2012-04-23 12:55:00,31.74,31.78,31.74,31.78,44800.0,21.005,21.0315,21.005,21.0315,44800.0
2012-04-23 13:00:00,31.78,31.78,31.77,31.77,11600.0,21.0315,21.0315,21.0249,21.0249,11600.0
2012-04-23 13:05:00,31.76,31.77,31.75,31.77,50000.0,21.0183,21.0249,21.0116,21.0249,50000.0
2012-04-23 13:10:00,31.77,31.79,31.76,31.79,8400.0,21.0249,21.0381,21.0183,21.0381,8400.0
2012-04-23 13:15:00,31.78,31.78,31.77,31.77,15800.0,21.0315,21.0315,21.0249,21.0249,15800.0
2012-04-23 13:20:00,31.77,31.79,31.76,31.79,13400.0,21.0249,21.0381,21.0183,21.0381,13400.0
2012-04-23 13:25:00,31.79,31.79,31.74,31.75,23200.0,21.0381,21.0381,21.005,21.0116,23200.0
2012-04-23 13:30:00,31.75,31.75,31.73,31.73,67800.0,21.0116,21.0116,20.9984,20.9984,67800.0
2012-04-23 13:35:00,31.73,31.77,31.73,31.77,46400.0,20.9984,21.0249,20.9984,21.0249,46400.0
2012-04-23 13:40:00,31.77,31.77,31.75,31.75,21200.0,21.0249,21.0249,21.0116,21.0116,21200.0
2012-04-23 13:45:00,31.75,31.75,31.73,31.75,13400.0,21.0116,21.0116,20.9984,21.0116,13400.0
2012-04-23 13:50:00,31.75,31.77,31.74,31.74,14400.0,21.0116,21.0249,21.005,21.005,14400.0
2012-04-23 13:55:00,31.75,31.77,31.72,31.77,73800.0,21.0116,21.0249,20.9918,21.0249,73800.0
2012-04-23 14:00:00,31.77,31.78,31.75,31.77,19800.0,21.0249,21.0315,21.0116,21.0249,19800.0
2012-04-23 14:05:00,31.77,31.77,31.72,31.72,20000.0,21.0249,21.0249,20.9918,20.9918,20000.0
2012-04-23 14:10:00,31.72,31.73,31.7,31.72,39000.0,20.9918,20.9984,20.9786,20.9918,39000.0
2012-04-23 14:15:00,31.72,31.75,31.72,31.74,48400.0,20.9918,21.0116,20.9918,21.005,48400.0
2012-04-23 14:20:00,31.75,31.8,31.75,31.75,25600.0,21.0116,21.0447,21.0116,21.0116,25600.0
2012-04-23 14:25:00,31.75,31.75,31.73,31.74,22200.0,21.0116,21.0116,20.9984,21.005,22200.0
2012-04-23 14:30:00,31.74,31.8,31.74,31.8,20800.0,21.005,21.0447,21.005,21.0447,20800.0
2012-04-23 14:35:00,31.8,31.82,31.79,31.82,28200.0,21.0447,21.058,21.0381,21.058,28200.0
2012-04-23 14:40:00,31.82,31.82,31.77,31.77,30800.0,21.058,21.058,21.0249,21.0249,30800.0
2012-04-23 14:45:00,31.77,31.78,31.74,31.75,34200.0,21.0249,21.0315,21.005,21.0116,34200.0
2012-04-23 14:50:00,31.75,31.75,31.74,31.74,23200.0,21.0116,21.0116,21.005,21.005,23200.0
2012-04-23 14:55:00,31.74,31.74,31.71,31.72,20600.0,21.005,21.005,20.9852,20.9918,20600.0
2012-04-23 15:00:00,31.72,31.73,31.72,31.72,24600.0,20.9918,20.9984,20.9918,20.9918,24600.0
2012-04-23 15:05:00,31.72,31.75,31.71,31.73,50800.0,20.9918,21.0116,20.9852,20.9984,50800.0
2012-04-23 15:10:00,31.73,31.75,31.73,31.75,31400.0,20.9984,21.0116,20.9984,21.0116,31400.0
2012-04-23 15:15:00,31.75,31.79,31.74,31.78,22000.0,21.0116,21.0381,21.005,21.0315,22000.0
2012-04-23 15:20:00,31.78,31.82,31.77,31.77,32000.0,21.0315,21.058,21.0249,21.0249,32000.0
2012-04-23 15:25:00,31.77,31.8,31.77,31.8,23400.0,21.0249,21.0447,21.0249,21.0447,23400.0
2012-04-23 15:30:00,31.79,31.81,31.77,31.78,39400.0,21.0381,21.0514,21.0249,21.0315,39400.0
2012-04-23 15:35:00,31.78,31.8,31.75,31.75,70400.0,21.0315,21.0447,21.0116,21.0116,70400.0
2012-04-23 15:40:00,31.76,31.76,31.74,31.75,51000.0,21.0183,21.0183,21.005,21.0116,51000.0
2012-04-23 15:45:00,31.75,31.75,31.73,31.74,140600.0,21.0116,21.0116,20.9984,21.005,140600.0
2012-04-23 15:50:00,31.74,31.77,31.74,31.76,71800.0,21.005,21.0249,21.005,21.0183,71800.0
2012-04-23 15:55:00,31.77,31.77,31.73,31.74,266200.0,21.0249,21.0249,20.9984,21.005,266200.0
2012-04-24 09:30:00,31.82,31.86,31.73,31.74,73600.0,21.058,21.0844,20.9984,21.005,73600.0
2012-04-24 09:35:00,31.74,31.88,31.73,31.81,72600.0,21.005,21.0977,20.9984,21.0514,72600.0
2012-04-24 09:40:00,31.81,31.89,31.79,31.79,88800.0,21.0514,21.1043,21.0381,21.0381,88800.0
2012-04-24 09:45:00,31.79,31.88,31.79,31.87,54800.0,21.0381,21.0977,21.0381,21.0911,54800.0
2012-04-24 09:50:00,31.87,31.88,31.81,31.81,54000.0,21.0911,21.0977,21.0514,21.0514,54000.0
2012-04-24 09:55:00,31.82,31.87,31.78,31.79,60600.0,21.058,21.0911,21.0315,21.0381,60600.0
2012-04-24 10:00:00,31.78,31.91,31.78,31.91,70600.0,21.0315,21.1175,21.0315,21.1175,70600.0
2012-04-24 10:05:00,31.91,31.92,31.85,31.91,77800.0,21.1175,21.1242,21.0778,21.1175,77800.0
2012-04-24 10:10:00,31.9,31.96,31.9,31.96,28000.0,21.1109,21.1506,21.1109,21.1506,28000.0
2012-04-24 10:15:00,31.96,31.97,31.91,31.92,54200.0,21.1506,21.1572,21.1175,21.1242,54200.0
2012-04-24 10:20:00,31.92,31.92,31.84,31.85,49400.0,21.1242,21.1242,21.0712,21.0778,49400.0
2012-04-24 10:25:00,31.85,31.86,31.78,31.81,90200.0,21.0778,21.0844,21.0315,21.0514,90200.0
2012-04-24 10:30:00,31.82,31.89,31.82,31.84,58000.0,21.058,21.1043,21.058,21.0712,58000.0
2012-04-24 10:35:00,31.85,31.86,31.83,31.84,37800.0,21.0778,21.0844,21.0646,21.0712,37800.0
2012-04-24 10:40:00,31.85,31.88,31.85,31.85,48400.0,21.0778,21.0977,21.0778,21.0778,48400.0
2012-04-24 10:45:00,31.85,31.89,31.84,31.89,30200.0,21.0778,21.1043,21.0712,21.1043,30200.0
2012-04-24 10:50:00,31.89,31.9,31.86,31.89,39800.0,21.1043,21.1109,21.0844,21.1043,39800.0
2012-04-24 10:55:00,31.89,31.9,31.87,31.88,39200.0,21.1043,21.1109,21.0911,21.0977,39200.0
2012-04-24 11:00:00,31.88,31.9,31.87,31.88,34600.0,21.0977,21.1109,21.0911,21.0977,34600.0
2012-04-24 11:05:00,31.88,31.88,31.85,31.86,65800.0,21.0977,21.0977,21.0778,21.0844,65800.0
2012-04-24 11:10:00,31.86,31.9,31.85,31.88,43000.0,21.0844,21.1109,21.0778,21.0977,43000.0
2012-04-24 11:15:00,31.88,31.89,31.86,31.89,34200.0,21.0977,21.1043,21.0844,21.1043,34200.0
2012-04-24 11:20:00,31.89,31.89,31.87,31.89,40800.0,21.1043,21.1043,21.0911,21.1043,40800.0
2012-04-24 11:25:00,31.89,31.89,31.86,31.87,55800.0,21.1043,21.1043,21.0844,21.0911,55800.0
2012-04-24 11:30:00,31.88,31.88,31.84,31.85,47400.0,21.0977,21.0977,21.0712,21.0778,47400.0
2012-04-24 11:35:00,31.86,31.87,31.79,31.79,118600.0,21.0844,21.0911,21.0381,21.0381,118600.0
2012-04-24 11:40:00,31.8,31.81,31.77,31.8,53800.0,21.0447,21.0514,21.0249,21.0447,53800.0
2012-04-24 11:45:00,31.81,31.83,31.8,31.82,30000.0,21.0514,21.0646,21.0447,21.058,30000.0
2012-04-24 11:50:00,31.82,31.86,31.82,31.86,22200.0,21.058,21.0844,21.058,21.0844,22200.0
2012-04-24 11:55:00,31.86,31.86,31.85,31.85,23200.0,21.0844,21.0844,21.0778,21.0778,23200.0
2012-04-24 12:00:00,31.86,31.88,31.86,31.88,20400.0,21.0844,21.0977,21.0844,21.0977,20400.0
2012-04-24 12:05:00,31.88,31.88,31.85,31.86,49800.0,21.0977,21.0977,21.0778,21.0844,49800.0
2012-04-24 12:10:00,31.86,31.87,31.85,31.85,41800.0,21.0844,21.0911,21.0778,21.0778,41800.0
2012-04-24 12:15:00,31.85,31.86,31.79,31.83,141600.0,21.0778,21.0844,21.0381,21.0646,141600.0
2012-04-24 12:20:00,31.83,31.85,31.82,31.85,41000.0,21.0646,21.0778,21.058,21.0778,41000.0
2012-04-24 12:25:00,31.85,31.85,31.81,31.84,30800.0,21.0778,21.0778,21.0514,21.0712,30800.0
2012-04-24 12:30:00,31.84,31.86,31.83,31.85,39600.0,21.0712,21.0844,21.0646,21.0778,39600.0
2012-04-24 12:35:00,31.85,31.85,31.83,31.84,29800.0,21.0778,21.0778,21.0646,21.0712,29800.0
2012-04-24 12:40:00,31.84,31.84,31.8,31.83,40600.0,21.0712,21.0712,21.0447,21.0646,40600.0
2012-04-24 12:45:00,31.84,31.84,31.83,31.84,10800.0,21.0712,21.0712,21.0646,21.0712,10800.0
2012-04-24 12:50:00,31.85,31.86,31.85,31.85,21600.0,21.0778,21.0844,21.0778,21.0778,21600.0
2012-04-24 12:55:00,31.85,31.86,31.85,31.86,28600.0,21.0778,21.0844,21.0778,21.0844,28600.0
2012-04-24 13:00:00,31.86,31.86,31.85,31.86,8400.0,21.0844,21.0844,21.0778,21.0844,8400.0
2012-04-24 13:05:00,31.86,31.88,31.85,31.88,43000.0,21.0844,21.0977,21.0778,21.0977,43000.0
2012-04-24 13:10:00,31.88,31.89,31.86,31.87,35800.0,21.0977,21.1043,21.0844,21.0911,35800.0
2012-04-24 13:15:00,31.87,31.89,31.86,31.89,33000.0,21.0911,21.1043,21.0844,21.1043,33000.0
2012-04-24 13:20:00,31.88,31.9,31.88,31.88,21600.0,21.0977,21.1109,21.0977,21.0977,21600.0
2012-04-24 13:25:00,31.88,31.88,31.86,31.86,34200.0,21.0977,21.0977,21.0844,21.0844,34200.0
2012-04-24 13:30:00,31.86,31.92,31.86,31.92,162000.0,21.0844,21.1242,21.0844,21.1242,162000.0
2012-04-24 13:35:00,31.92,31.92,31.9,31.92,37800.0,21.1242,21.1242,21.1109,21.1242,37800.0
2012-04-24 13:40:00,31.92,31.96,31.89,31.96,48600.0,21.1242,21.1506,21.1043,21.1506,48600.0
2012-04-24 13:45:00,31.95,31.97,31.95,31.95,20000.0,21.144,21.1572,21.144,21.144,20000.0
2012-04-24 13:50:00,31.95,31.96,31.92,31.92,23800.0,21.144,21.1506,21.1242,21.1242,23800.0
2012-04-24 13:55:00,31.92,31.95,31.91,31.95,39200.0,21.1242,21.144,21.1175,21.144,39200.0
2012-04-24 14:00:00,31.95,31.95,31.93,31.94,17600.0,21.144,21.144,21.1308,21.1374,17600.0
2012-04-24 14:05:00,31.93,31.95,31.93,31.93,39000.0,21.1308,21.144,21.1308,21.1308,39000.0
2012-04-24 14:10:00,31.94,31.96,31.94,31.96,22800.0,21.1374,21.1506,21.1374,21.1506,22800.0
2012-04-24 14:15:00,31.96,31.96,31.94,31.94,16800.0,21.1506,21.1506,21.1374,21.1374,16800.0
2012-04-24 14:20:00,31.94,31.95,31.93,31.93,19400.0,21.1374,21.144,21.1308,21.1308,19400.0
2012-04-24 14:25:00,31.94,31.94,31.91,31.92,24800.0,21.1374,21.1374,21.1175,21.1242,24800.0
2012-04-24 14:30:00,31.92,31.92,31.91,31.91,27400.0,21.1242,21.1242,21.1175,21.1175,27400.0
2012-04-24 14:35:00,31.91,31.96,31.91,31.96,43600.0,21.1175,21.1506,21.1175,21.1506,43600.0
2012-04-24 14:40:00,31.96,31.99,31.95,31.99,26600.0,21.1506,21.1705,21.144,21.1705,26600.0
2012-04-24 14:45:00,31.99,32.01,31.99,32.01,37400.0,21.1705,21.1837,21.1705,21.1837,37400.0
2012-04-24 14:50:00,32.01,32.02,31.99,32.01,27800.0,21.1837,21.1903,21.1705,21.1837,27800.0
2012-04-24 14:55:00,32.01,32.01,31.99,32.0,12000.0,21.1837,21.1837,21.1705,21.1771,12000.0
2012-04-24 15:00:00,32.0,32.02,31.99,32.02,27600.0,21.1771,21.1903,21.1705,21.1903,27600.0
2012-04-24 15:05:00,32.02,32.05,32.02,32.05,34200.0,21.1903,21.2102,21.1903,21.2102,34200.0
2012-04-24 15:10:00,32.04,32.06,32.04,32.06,34000.0,21.2036,21.2168,21.2036,21.2168,34000.0
2012-04-24 15:15:00,32.06,32.07,32.04,32.05,40400.0,21.2168,21.2234,21.2036,21.2102,40400.0
2012-04-24 15:20:00,32.05,32.07,32.04,32.06,46000.0,21.2102,21.2234,21.2036,21.2168,46000.0
2012-04-24 15:25:00,32.07,32.07,32.04,32.05,34800.0,21.2234,21.2234,21.2036,21.2102,34800.0
2012-04-24 15:30:00,32.04,32.05,32.04,32.05,26800.0,21.2036,21.2102,21.2036,21.2102,26800.0
2012-04-24 15:35:00,32.05,32.05,32.04,32.05,28000.0,21.2102,21.2102,21.2036,21.2102,28000.0
2012-04-24 15:40:00,32.05,32.05,32.04,32.05,24400.0,21.2102,21.2102,21.2036,21.2102,24400.0
2012-04-24 15:45:00,32.05,32.06,32.02,32.02,74800.0,21.2102,21.2168,21.1903,21.1903,74800.0
2012-04-24 15:50:00,32.02,32.05,32.02,32.03,67800.0,21.1903,21.2102,21.1903,21.1969,67800.0
2012-04-24 15:55:00,32.02,32.06,32.02,32.04,78600.0,21.1903,21.2168,21.1903,21.2036,78600.0
2012-04-25 09:30:00,32.2,32.2,32.01,32.07,60000.0,21.3095,21.3095,21.1837,21.2234,60000.0
2012-04-25 09:35:00,32.1,32.12,32.07,32.1,13400.0,21.2433,21.2565,21.2234,21.2433,13400.0
2012-04-25 09:40:00,32.13,32.17,32.1,32.13,23600.0,21.2631,21.2896,21.2433,21.2631,23600.0
2012-04-25 09:45:00,32.15,32.18,32.14,32.18,23000.0,21.2764,21.2962,21.2697,21.2962,23000.0
2012-04-25 09:50:00,32.18,32.2,32.12,32.13,88800.0,21.2962,21.3095,21.2565,21.2631,88800.0
2012-04-25 09:55:00,32.13,32.16,32.13,32.15,55800.0,21.2631,21.283,21.2631,21.2764,55800.0
2012-04-25 10:00:00,32.15,32.16,32.12,32.13,21400.0,21.2764,21.283,21.2565,21.2631,21400.0
2012-04-25 10:05:00,32.13,32.13,32.08,32.1,24600.0,21.2631,21.2631,21.23,21.2433,24600.0
2012-04-25 10:10:00,32.09,32.1,32.0,32.0,38200.0,21.2367,21.2433,21.1771,21.1771,38200.0
2012-04-25 10:15:00,32.01,32.04,31.99,32.0,33400.0,21.1837,21.2036,21.1705,21.1771,33400.0
2012-04-25 10:20:00,32.0,32.01,31.97,32.01,67800.0,21.1771,21.1837,21.1572,21.1837,67800.0
2012-04-25 10:25:00,32.01,32.06,32.01,32.05,21200.0,21.1837,21.2168,21.1837,21.2102,21200.0
2012-04-25 10:30:00,32.04,32.06,32.02,32.03,38000.0,21.2036,21.2168,21.1903,21.1969,38000.0
2012-04-25 10:35:00,32.04,32.05,32.02,32.02,29800.0,21.2036,21.2102,21.1903,21.1903,29800.0
2012-04-25 10:40:00,32.02,32.05,32.02,32.03,118800.0,21.1903,21.2102,21.1903,21.1969,118800.0
2012-04-25 10:45:00,32.03,32.05,32.02,32.02,20800.0,21.1969,21.2102,21.1903,21.1903,20800.0
2012-04-25 10:50:00,32.03,32.04,31.99,32.0,46400.0,21.1969,21.2036,21.1705,21.1771,46400.0
2012-04-25 10:55:00,32.0,32.03,32.0,32.02,31800.0,21.1771,21.1969,21.1771,21.1903,31800.0
2012-04-25 11:00:00,32.02,32.02,32.0,32.02,64400.0,21.1903,21.1903,21.1771,21.1903,64400.0
2012-04-25 11:05:00,32.02,32.03,32.02,32.02,38000.0,21.1903,21.1969,21.1903,21.1903,38000.0
2012-04-25 11:10:00,32.02,32.04,32.02,32.04,17400.0,21.1903,21.2036,21.1903,21.2036,17400.0
2012-04-25 11:15:00,32.04,32.05,32.01,32.02,53200.0,21.2036,21.2102,21.1837,21.1903,53200.0
2012-04-25 11:20:00,32.02,32.04,32.0,32.02,117600.0,21.1903,21.2036,21.1771,21.1903,117600.0
2012-04-25 11:25:00,32.02,32.05,32.02,32.05,33800.0,21.1903,21.2102,21.1903,21.2102,33800.0
2012-04-25 11:30:00,32.05,32.06,32.0,32.0,47600.0,21.2102,21.2168,21.1771,21.1771,47600.0
2012-04-25 11:35:00,32.0,32.02,32.0,32.01,18400.0,21.1771,21.1903,21.1771,21.1837,18400.0
2012-04-25 11:40:00,32.0,32.01,31.99,32.0,13200.0,21.1771,21.1837,21.1705,21.1771,13200.0
2012-04-25 11:45:00,32.0,32.0,31.97,31.98,20000.0,21.1771,21.1771,21.1572,21.1639,20000.0
2012-04-25 11:50:00,31.98,32.01,31.98,32.01,15600.0,21.1639,21.1837,21.1639,21.1837,15600.0
2012-04-25 11:55:00,32.0,32.01,31.99,31.99,17400.0,21.1771,21.1837,21.1705,21.1705,17400.0
2012-04-25 12:00:00,32.0,32.01,31.99,32.01,12400.0,21.1771,21.1837,21.1705,21.1837,12400.0
2012-04-25 12:05:00,32.0,32.0,32.0,32.0,13800.0,21.1771,21.1771,21.1771,21.1771,13800.0
2012-04-25 12:10:00,32.0,32.06,32.0,32.05,25400.0,21.1771,21.2168,21.1771,21.2102,25400.0
2012-04-25 12:15:00,32.05,32.06,32.02,32.02,23600.0,21.2102,21.2168,21.1903,21.1903,23600.0
2012-04-25 12:20:00,32.02,32.02,32.01,32.02,19000.0,21.1903,21.1903,21.1837,21.1903,19000.0
2012-04-25 12:25:00,32.02,32.02,32.0,32.02,20800.0,21.1903,21.1903,21.1771,21.1903,20800.0
2012-04-25 12:30:00,32.03,32.04,32.0,32.02,33800.0,21.1969,21.2036,21.1771,21.1903,33800.0
2012-04-25 12:35:00,32.02,32.06,31.99,32.0,17800.0,21.1903,21.2168,21.1705,21.1771,17800.0
2012-04-25 12:40:00,32.01,32.04,32.01,32.02,22200.0,21.1837,21.2036,21.1837,21.1903,22200.0
2012-04-25 12:45:00,32.02,32.04,32.0,32.02,32000.0,21.1903,21.2036,21.1771,21.1903,32000.0
2012-04-25 12:50:00,32.02,32.02,32.01,32.02,72600.0,21.1903,21.1903,21.1837,21.1903,72600.0
2012-04-25 12:55:00,32.02,32.03,32.01,32.02,32200.0,21.1903,21.1969,21.1837,21.1903,32200.0
2012-04-25 13:00:00,32.02,32.03,32.01,32.02,26200.0,21.1903,21.1969,21.1837,21.1903,26200.0
2012-04-25 13:05:00,32.02,32.02,32.02,32.02,27400.0,21.1903,21.1903,21.1903,21.1903,27400.0
2012-04-25 13:10:00,32.02,32.04,32.02,32.02,25800.0,21.1903,21.2036,21.1903,21.1903,25800.0
2012-04-25 13:15:00,32.02,32.04,32.01,32.01,31000.0,21.1903,21.2036,21.1837,21.1837,31000.0
2012-04-25 13:20:00,32.01,32.02,32.0,32.02,38000.0,21.1837,21.1903,21.1771,21.1903,38000.0
2012-04-25 13:25:00,32.02,32.02,32.01,32.01,17600.0,21.1903,21.1903,21.1837,21.1837,17600.0
2012-04-25 13:30:00,32.01,32.04,32.01,32.04,19000.0,21.1837,21.2036,21.1837,21.2036,19000.0
2012-04-25 13:35:00,32.04,32.05,32.02,32.03,46000.0,21.2036,21.2102,21.1903,21.1969,46000.0
2012-04-25 13:40:00,32.03,32.04,32.02,32.03,25400.0,21.1969,21.2036,21.1903,21.1969,25400.0
2012-04-25 13:45:00,32.03,32.04,32.02,32.02,17200.0,21.1969,21.2036,21.1903,21.1903,17200.0
2012-04-25 13:50:00,32.02,32.04,32.02,32.03,40600.0,21.1903,21.2036,21.1903,21.1969,40600.0
2012-04-25 13:55:00,32.04,32.04,32.02,32.02,19000.0,21.2036,21.2036,21.1903,21.1903,19000.0
2012-04-25 14:00:00,32.02,32.04,32.0,32.01,92000.0,21.1903,21.2036,21.1771,21.1837,92000.0
2012-04-25 14:05:00,32.02,32.02,32.01,32.02,19400.0,21.1903,21.1903,21.1837,21.1903,19400.0
2012-04-25 14:10:00,32.03,32.04,32.02,32.02,27200.0,21.1969,21.2036,21.1903,21.1903,27200.0
2012-04-25 14:15:00,32.02,32.03,32.02,32.03,23000.0,21.1903,21.1969,21.1903,21.1969,23000.0
2012-04-25 14:20:00,32.04,32.09,32.03,32.08,95200.0,21.2036,21.2367,21.1969,21.23,95200.0
2012-04-25 14:25:00,32.08,32.08,32.06,32.06,84400.0,21.23,21.23,21.2168,21.2168,84400.0
2012-04-25 14:30:00,32.07,32.09,32.02,32.02,66000.0,21.2234,21.2367,21.1903,21.1903,66000.0
2012-04-25 14:35:00,32.02,32.05,32.02,32.02,43400.0,21.1903,21.2102,21.1903,21.1903,43400.0
2012-04-25 14:40:00,32.02,32.03,32.0,32.01,57600.0,21.1903,21.1969,21.1771,21.1837,57600.0
2012-04-25 14:45:00,32.01,32.05,32.01,32.03,38200.0,21.1837,21.2102,21.1837,21.1969,38200.0
2012-04-25 14:50:00,32.03,32.04,32.02,32.03,42200.0,21.1969,21.2036,21.1903,21.1969,42200.0
2012-04-25 14:55:00,32.03,32.05,32.02,32.05,24400.0,21.1969,21.2102,21.1903,21.2102,24400.0
2012-04-25 15:00:00,32.05,32.09,32.05,32.09,37600.0,21.2102,21.2367,21.2102,21.2367,37600.0
2012-04-25 15:05:00,32.09,32.09,32.04,32.04,87800.0,21.2367,21.2367,21.2036,21.2036,87800.0
2012-04-25 15:10:00,32.04,32.07,32.04,32.04,42400.0,21.2036,21.2234,21.2036,21.2036,42400.0
2012-04-25 15:15:00,32.04,32.07,32.03,32.06,44200.0,21.2036,21.2234,21.1969,21.2168,44200.0
2012-04-25 15:20:00,32.06,32.06,32.04,32.06,44600.0,21.2168,21.2168,21.2036,21.2168,44600.0
2012-04-25 15:25:00,32.05,32.06,32.02,32.02,59000.0,21.2102,21.2168,21.1903,21.1903,59000.0
2012-04-25 15:30:00,32.02,32.04,32.02,32.04,39000.0,21.1903,21.2036,21.1903,21.2036,39000.0
2012-04-25 15:35:00,32.04,32.07,32.04,32.05,44000.0,21.2036,21.2234,21.2036,21.2102,44000.0
2012-04-25 15:40:00,32.04,32.05,32.03,32.04,79600.0,21.2036,21.2102,21.1969,21.2036,79600.0
2012-04-25 15:45:00,32.04,32.07,32.04,32.05,74800.0,21.2036,21.2234,21.2036,21.2102,74800.0
2012-04-25 15:50:00,32.05,32.08,32.05,32.07,76600.0,21.2102,21.23,21.2102,21.2234,76600.0
2012-04-25 15:55:00,32.07,32.08,32.04,32.05,129200.0,21.2234,21.23,21.2036,21.2102,129200.0
2012-04-26 09:30:00,32.06,32.06,31.91,31.96,50600.0,21.2168,21.2168,21.1175,21.1506,50600.0
2012-04-26 09:35:00,31.97,31.99,31.88,31.88,39600.0,21.1572,21.1705,21.0977,21.0977,39600.0
2012-04-26 09:40:00,31.88,31.92,31.88,31.92,35800.0,21.0977,21.1242,21.0977,21.1242,35800.0
2012-04-26 09:45:00,31.93,31.94,31.89,31.9,57000.0,21.1308,21.1374,21.1043,21.1109,57000.0
2012-04-26 09:50:00,31.9,31.92,31.89,31.89,49400.0,21.1109,21.1242,21.1043,21.1043,49400.0
2012-04-26 09:55:00,31.9,31.9,31.79,31.8,65000.0,21.1109,21.1109,21.0381,21.0447,65000.0
2012-04-26 10:00:00,31.8,31.85,31.8,31.82,97600.0,21.0447,21.0778,21.0447,21.058,97600.0
2012-04-26 10:05:00,31.82,31.84,31.8,31.8,78200.0,21.058,21.0712,21.0447,21.0447,78200.0
2012-04-26 10:10:00,31.8,31.83,31.75,31.75,94600.0,21.0447,21.0646,21.0116,21.0116,94600.0
2012-04-26 10:15:00,31.75,31.75,31.72,31.75,54400.0,21.0116,21.0116,20.9918,21.0116,54400.0
2012-04-26 10:20:00,31.75,31.75,31.73,31.73,56400.0,21.0116,21.0116,20.9984,20.9984,56400.0
2012-04-26 10:25:00,31.74,31.76,31.73,31.73,57400.0,21.005,21.0183,20.9984,20.9984,57400.0
2012-04-26 10:30:00,31.74,31.75,31.72,31.74,25800.0,21.005,21.0116,20.9918,21.005,25800.0
2012-04-26 10:35:00,31.74,31.75,31.73,31.75,31600.0,21.005,21.0116,20.9984,21.0116,31600.0
2012-04-26 10:40:00,31.74,31.76,31.74,31.76,26400.0,21.005,21.0183,21.005,21.0183,26400.0
2012-04-26 10:45:00,31.76,31.77,31.75,31.76,53000.0,21.0183,21.0249,21.0116,21.0183,53000.0
2012-04-26 10:50:00,31.75,31.77,31.74,31.74,33400.0,21.0116,21.0249,21.005,21.005,33400.0
2012-04-26 10:55:00,31.74,31.76,31.74,31.74,42400.0,21.005,21.0183,21.005,21.005,42400.0
2012-04-26 11:00:00,31.74,31.75,31.72,31.75,39400.0,21.005,21.0116,20.9918,21.0116,39400.0
2012-04-26 11:05:00,31.75,31.75,31.7,31.7,83200.0,21.0116,21.0116,20.9786,20.9786,83200.0
2012-04-26 11:10:00,31.7,31.71,31.67,31.67,60600.0,20.9786,20.9852,20.9587,20.9587,60600.0
2012-04-26 11:15:00,31.67,31.72,31.67,31.71,51000.0,20.9587,20.9918,20.9587,20.9852,51000.0
2012-04-26 11:20:00,31.72,31.72,31.7,31.71,19800.0,20.9918,20.9918,20.9786,20.9852,19800.0
2012-04-26 11:25:00,31.72,31.75,31.71,31.75,17400.0,20.9918,21.0116,20.9852,21.0116,17400.0
2012-04-26 11:30:00,31.75,31.75,31.74,31.75,40600.0,21.0116,21.0116,21.005,21.0116,40600.0
2012-04-26 11:35:00,31.75,31.75,31.74,31.75,37800.0,21.0116,21.0116,21.005,21.0116,37800.0
2012-04-26 11:40:00,31.75,31.75,31.74,31.75,23600.0,21.0116,21.0116,21.005,21.0116,23600.0
2012-04-26 11:45:00,31.75,31.75,31.74,31.75,41400.0,21.0116,21.0116,21.005,21.0116,41400.0
2012-04-26 11:50:00,31.75,31.75,31.75,31.75,35800.0,21.0116,21.0116,21.0116,21.0116,35800.0
2012-04-26 11:55:00,31.75,31.75,31.74,31.75,38400.0,21.0116,21.0116,21.005,21.0116,38400.0
2012-04-26 12:00:00,31.75,31.75,31.74,31.75,34200.0,21.0116,21.0116,21.005,21.0116,34200.0
2012-04-26 12:05:00,31.75,31.78,31.75,31.75,60800.0,21.0116,21.0315,21.0116,21.0116,60800.0
2012-04-26 12:10:00,31.75,31.76,31.74,31.75,27000.0,21.0116,21.0183,21.005,21.0116,27000.0
2012-04-26 12:15:00,31.75,31.75,31.74,31.74,27800.0,21.0116,21.0116,21.005,21.005,27800.0
2012-04-26 12:20:00,31.74,31.76,31.72,31.75,53800.0,21.005,21.0183,20.9918,21.0116,53800.0
2012-04-26 12:25:00,31.75,31.76,31.74,31.74,18000.0,21.0116,21.0183,21.005,21.005,18000.0
2012-04-26 12:30:00,31.74,31.77,31.74,31.75,54400.0,21.005,21.0249,21.005,21.0116,54400.0
2012-04-26 12:35:00,31.75,31.76,31.74,31.75,20800.0,21.0116,21.0183,21.005,21.0116,20800.0
2012-04-26 12:40:00,31.75,31.76,31.75,31.75,14200.0,21.0116,21.0183,21.0116,21.0116,14200.0
2012-04-26 12:45:00,31.75,31.77,31.75,31.75,29200.0,21.0116,21.0249,21.0116,21.0116,29200.0
2012-04-26 12:50:00,31.76,31.78,31.75,31.76,59600.0,21.0183,21.0315,21.0116,21.0183,59600.0
2012-04-26 12:55:00,31.76,31.82,31.75,31.82,37800.0,21.0183,21.058,21.0116,21.058,37800.0
2012-04-26 13:00:00,31.82,31.83,31.78,31.81,29000.0,21.058,21.0646,21.0315,21.0514,29000.0
2012-04-26 13:05:00,31.81,31.82,31.8,31.82,16200.0,21.0514,21.058,21.0447,21.058,16200.0
2012-04-26 13:10:00,31.82,31.83,31.81,31.82,33400.0,21.058,21.0646,21.0514,21.058,33400.0
2012-04-26 13:15:00,31.82,31.82,31.79,31.82,52200.0,21.058,21.058,21.0381,21.058,52200.0
2012-04-26 13:20:00,31.82,31.87,31.81,31.87,61800.0,21.058,21.0911,21.0514,21.0911,61800.0
2012-04-26 13:25:00,31.87,31.9,31.87,31.9,32200.0,21.0911,21.1109,21.0911,21.1109,32200.0
2012-04-26 13:30:00,31.9,31.92,31.88,31.89,45400.0,21.1109,21.1242,21.0977,21.1043,45400.0
2012-04-26 13:35:00,31.89,31.93,31.89,31.92,43400.0,21.1043,21.1308,21.1043,21.1242,43400.0
2012-04-26 13:40:00,31.92,31.94,31.91,31.93,31600.0,21.1242,21.1374,21.1175,21.1308,31600.0
2012-04-26 13:45:00,31.93,31.95,31.93,31.93,25600.0,21.1308,21.144,21.1308,21.1308,25600.0
2012-04-26 13:50:00,31.93,31.95,31.9,31.9,55000.0,21.1308,21.144,21.1109,21.1109,55000.0
2012-04-26 13:55:00,31.91,31.91,31.9,31.9,25600.0,21.1175,21.1175,21.1109,21.1109,25600.0
2012-04-26 14:00:00,31.9,31.94,31.9,31.94,42800.0,21.1109,21.1374,21.1109,21.1374,42800.0
2012-04-26 14:05:00,31.94,31.96,31.93,31.94,27000.0,21.1374,21.1506,21.1308,21.1374,27000.0
2012-04-26 14:10:00,31.94,31.96,31.93,31.93,34000.0,21.1374,21.1506,21.1308,21.1308,34000.0
2012-04-26 14:15:00,31.93,31.93,31.89,31.92,42600.0,21.1308,21.1308,21.1043,21.1242,42600.0
2012-04-26 14:20:00,31.92,31.93,31.9,31.92,104200.0,21.1242,21.1308,21.1109,21.1242,104200.0
2012-04-26 14:25:00,31.92,31.92,31.9,31.91,31600.0,21.1242,21.1242,21.1109,21.1175,31600.0
2012-04-26 14:30:00,31.91,31.92,31.91,31.91,20000.0,21.1175,21.1242,21.1175,21.1175,20000.0
2012-04-26 14:35:00,31.92,31.92,31.85,31.85,68400.0,21.1242,21.1242,21.0778,21.0778,68400.0
2012-04-26 14:40:00,31.86,31.87,31.86,31.86,47200.0,21.0844,21.0911,21.0844,21.0844,47200.0
2012-04-26 14:45:00,31.86,31.88,31.85,31.85,106200.0,21.0844,21.0977,21.0778,21.0778,106200.0
2012-04-26 14:50:00,31.86,31.89,31.86,31.88,25400.0,21.0844,21.1043,21.0844,21.0977,25400.0
2012-04-26 14:55:00,31.88,31.9,31.88,31.89,31800.0,21.0977,21.1109,21.0977,21.1043,31800.0
2012-04-26 15:00:00,31.89,31.92,31.89,31.92,30200.0,21.1043,21.1242,21.1043,21.1242,30200.0
2012-04-26 15:05:00,31.92,31.95,31.91,31.94,53600.0,21.1242,21.144,21.1175,21.1374,53600.0
2012-04-26 15:10:00,31.94,31.96,31.93,31.96,32400.0,21.1374,21.1506,21.1308,21.1506,32400.0
2012-04-26 15:15:00,31.96,31.99,31.96,31.97,57800.0,21.1506,21.1705,21.1506,21.1572,57800.0
2012-04-26 15:20:00,31.98,31.98,31.96,31.97,55200.0,21.1639,21.1639,21.1506,21.1572,55200.0
2012-04-26 15:25:00,31.97,32.0,31.97,31.99,55600.0,21.1572,21.1771,21.1572,21.1705,55600.0
2012-04-26 15:30:00,31.99,32.0,31.98,31.99,47200.0,21.1705,21.1771,21.1639,21.1705,47200.0
2012-04-26 15:35:00,31.99,32.0,31.99,31.99,63000.0,21.1705,21.1771,21.1705,21.1705,63000.0
2012-04-26 15:40:00,31.99,32.0,31.98,31.98,52600.0,21.1705,21.1771,21.1639,21.1639,52600.0
2012-04-26 15:45:00,31.98,32.01,31.98,32.0,97000.0,21.1639,21.1837,21.1639,21.1771,97000.0
2012-04-26 15:50:00,32.0,32.0,31.95,31.95,63800.0,21.1771,21.1771,21.144,21.144,63800.0
2012-04-26 15:55:00,31.95,31.97,31.93,31.96,139800.0,21.144,21.1572,21.1308,21.1506,139800.0
2012-04-27 09:30:00,32.09,32.18,32.04,32.17,63400.0,21.2367,21.2962,21.2036,21.2896,63400.0
2012-04-27 09:35:00,32.15,32.21,32.15,32.2,88000.0,21.2764,21.3161,21.2764,21.3095,88000.0
2012-04-27 09:40:00,32.2,32.22,32.08,32.1,166200.0,21.3095,21.3227,21.23,21.2433,166200.0
2012-04-27 09:45:00,32.1,32.13,32.06,32.06,30200.0,21.2433,21.2631,21.2168,21.2168,30200.0
2012-04-27 09:50:00,32.07,32.1,32.06,32.1,27000.0,21.2234,21.2433,21.2168,21.2433,27000.0
2012-04-27 09:55:00,32.1,32.13,32.1,32.11,30000.0,21.2433,21.2631,21.2433,21.2499,30000.0
2012-04-27 10:00:00,32.1,32.11,32.03,32.1,50600.0,21.2433,21.2499,21.1969,21.2433,50600.0
2012-04-27 10:05:00,32.1,32.15,32.1,32.13,17600.0,21.2433,21.2764,21.2433,21.2631,17600.0
2012-04-27 10:10:00,32.13,32.13,32.05,32.07,26400.0,21.2631,21.2631,21.2102,21.2234,26400.0
2012-04-27 10:15:00,32.07,32.12,32.04,32.1,19200.0,21.2234,21.2565,21.2036,21.2433,19200.0
2012-04-27 10:20:00,32.09,32.14,32.09,32.13,14200.0,21.2367,21.2697,21.2367,21.2631,14200.0
2012-04-27 10:25:00,32.13,32.13,32.08,32.1,21200.0,21.2631,21.2631,21.23,21.2433,21200.0
2012-04-27 10:30:00,32.09,32.13,32.09,32.1,15200.0,21.2367,21.2631,21.2367,21.2433,15200.0
2012-04-27 10:35:00,32.1,32.13,32.1,32.13,19600.0,21.2433,21.2631,21.2433,21.2631,19600.0
2012-04-27 10:40:00,32.13,32.13,32.11,32.12,12000.0,21.2631,21.2631,21.2499,21.2565,12000.0
2012-04-27 10:45:00,32.13,32.13,32.1,32.12,23200.0,21.2631,21.2631,21.2433,21.2565,23200.0
2012-04-27 10:50:00,32.12,32.14,32.09,32.13,40000.0,21.2565,21.2697,21.2367,21.2631,40000.0
2012-04-27 10:55:00,32.13,32.2,32.13,32.2,64000.0,21.2631,21.3095,21.2631,21.3095,64000.0
2012-04-27 11:00:00,32.19,32.2,32.16,32.19,44400.0,21.3028,21.3095,21.283,21.3028,44400.0
2012-04-27 11:05:00,32.19,32.2,32.16,32.18,36000.0,21.3028,21.3095,21.283,21.2962,36000.0
2012-04-27 11:10:00,32.18,32.19,32.16,32.17,28000.0,21.2962,21.3028,21.283,21.2896,28000.0
2012-04-27 11:15:00,32.16,32.17,32.15,32.15,16200.0,21.283,21.2896,21.2764,21.2764,16200.0
2012-04-27 11:20:00,32.15,32.16,32.14,32.16,17400.0,21.2764,21.283,21.2697,21.283,17400.0
2012-04-27 11:25:00,32.16,32.16,32.13,32.14,24600.0,21.283,21.283,21.2631,21.2697,24600.0
2012-04-27 11:30:00,32.13,32.15,32.13,32.15,17000.0,21.2631,21.2764,21.2631,21.2764,17000.0
2012-04-27 11:35:00,32.15,32.17,32.14,32.16,15400.0,21.2764,21.2896,21.2697,21.283,15400.0
2012-04-27 11:40:00,32.16,32.17,32.14,32.15,20400.0,21.283,21.2896,21.2697,21.2764,20400.0
2012-04-27 11:45:00,32.16,32.19,32.15,32.18,35000.0,21.283,21.3028,21.2764,21.2962,35000.0
2012-04-27 11:50:00,32.18,32.18,32.16,32.18,25000.0,21.2962,21.2962,21.283,21.2962,25000.0
2012-04-27 11:55:00,32.17,32.18,32.16,32.18,24400.0,21.2896,21.2962,21.283,21.2962,24400.0
2012-04-27 12:00:00,32.18,32.19,32.17,32.18,14800.0,21.2962,21.3028,21.2896,21.2962,14800.0
2012-04-27 12:05:00,32.18,32.19,32.17,32.18,17000.0,21.2962,21.3028,21.2896,21.2962,17000.0
2012-04-27 12:10:00,32.18,32.2,32.18,32.2,13200.0,21.2962,21.3095,21.2962,21.3095,13200.0
2012-04-27 12:15:00,32.2,32.23,32.18,32.22,27800.0,21.3095,21.3293,21.2962,21.3227,27800.0
2012-04-27 12:20:00,32.22,32.22,32.21,32.22,8000.0,21.3227,21.3227,21.3161,21.3227,8000.0
2012-04-27 12:25:00,32.22,32.24,32.22,32.23,6600.0,21.3227,21.3359,21.3227,21.3293,6600.0
2012-04-27 12:30:00,32.23,32.24,32.23,32.23,9600.0,21.3293,21.3359,21.3293,21.3293,9600.0
2012-04-27 12:35:00,32.24,32.24,32.23,32.24,19200.0,21.3359,21.3359,21.3293,21.3359,19200.0
2012-04-27 12:40:00,32.24,32.25,32.23,32.23,14400.0,21.3359,21.3425,21.3293,21.3293,14400.0
2012-04-27 12:45:00,32.23,32.27,32.23,32.27,25000.0,21.3293,21.3558,21.3293,21.3558,25000.0
2012-04-27 12:50:00,32.26,32.27,32.25,32.27,10400.0,21.3492,21.3558,21.3425,21.3558,10400.0
2012-04-27 12:55:00,32.27,32.28,32.27,32.28,12200.0,21.3558,21.3624,21.3558,21.3624,12200.0
2012-04-27 13:00:00,32.27,32.29,32.27,32.28,7000.0,21.3558,21.369,21.3558,21.3624,7000.0
2012-04-27 13:05:00,32.29,32.3,32.29,32.3,26000.0,21.369,21.3756,21.369,21.3756,26000.0
2012-04-27 13:10:00,32.3,32.31,32.29,32.3,14400.0,21.3756,21.3822,21.369,21.3756,14400.0
2012-04-27 13:15:00,32.29,32.3,32.29,32.3,10600.0,21.369,21.3756,21.369,21.3756,10600.0
2012-04-27 13:20:00,32.29,32.31,32.29,32.31,22000.0,21.369,21.3822,21.369,21.3822,22000.0
2012-04-27 13:25:00,32.31,32.34,32.31,32.33,15200.0,21.3822,21.4021,21.3822,21.3955,15200.0
2012-04-27 13:30:00,32.33,32.36,32.33,32.36,30200.0,21.3955,21.4153,21.3955,21.4153,30200.0
2012-04-27 13:35:00,32.36,32.38,32.35,32.38,31200.0,21.4153,21.4286,21.4087,21.4286,31200.0
2012-04-27 13:40:00,32.38,32.41,32.38,32.4,15600.0,21.4286,21.4484,21.4286,21.4418,15600.0
2012-04-27 13:45:00,32.4,32.41,32.38,32.4,13200.0,21.4418,21.4484,21.4286,21.4418,13200.0
2012-04-27 13:50:00,32.39,32.41,32.38,32.39,12600.0,21.4352,21.4484,21.4286,21.4352,12600.0
2012-04-27 13:55:00,32.38,32.4,32.38,32.4,10000.0,21.4286,21.4418,21.4286,21.4418,10000.0
2012-04-27 14:00:00,32.41,32.41,32.4,32.4,24800.0,21.4484,21.4484,21.4418,21.4418,24800.0
2012-04-27 14:05:00,32.4,32.43,32.4,32.43,19200.0,21.4418,21.4617,21.4418,21.4617,19200.0
2012-04-27 14:10:00,32.42,32.44,32.4,32.41,38200.0,21.455,21.4683,21.4418,21.4484,38200.0
2012-04-27 14:15:00,32.41,32.42,32.38,32.39,31400.0,21.4484,21.455,21.4286,21.4352,31400.0
2012-04-27 14:20:00,32.39,32.4,32.38,32.4,17000.0,21.4352,21.4418,21.4286,21.4418,17000.0
2012-04-27 14:25:00,32.4,32.4,32.38,32.38,23800.0,21.4418,21.4418,21.4286,21.4286,23800.0
2012-04-27 14:30:00,32.38,32.38,32.35,32.38,13600.0,21.4286,21.4286,21.4087,21.4286,13600.0
2012-04-27 14:35:00,32.38,32.42,32.38,32.42,19200.0,21.4286,21.455,21.4286,21.455,19200.0
2012-04-27 14:40:00,32.42,32.43,32.42,32.42,23200.0,21.455,21.4617,21.455,21.455,23200.0
2012-04-27 14:45:00,32.42,32.44,32.41,32.42,49800.0,21.455,21.4683,21.4484,21.455,49800.0
2012-04-27 14:50:00,32.41,32.43,32.4,32.4,23400.0,21.4484,21.4617,21.4418,21.4418,23400.0
2012-04-27 14:55:00,32.41,32.42,32.4,32.41,6600.0,21.4484,21.455,21.4418,21.4484,6600.0
2012-04-27 15:00:00,32.4,32.41,32.38,32.38,19600.0,21.4418,21.4484,21.4286,21.4286,19600.0
2012-04-27 15:05:00,32.38,32.43,32.38,32.42,37600.0,21.4286,21.4617,21.4286,21.455,37600.0
2012-04-27 15:10:00,32.42,32.42,32.41,32.41,25000.0,21.455,21.455,21.4484,21.4484,25000.0
2012-04-27 15:15:00,32.41,32.42,32.4,32.4,20200.0,21.4484,21.455,21.4418,21.4418,20200.0
2012-04-27 15:20:00,32.4,32.41,32.4,32.4,29600.0,21.4418,21.4484,21.4418,21.4418,29600.0
2012-04-27 15:25:00,32.4,32.4,32.38,32.39,32800.0,21.4418,21.4418,21.4286,21.4352,32800.0
2012-04-27 15:30:00,32.39,32.4,32.38,32.39,34400.0,21.4352,21.4418,21.4286,21.4352,34400.0
2012-04-27 15:35:00,32.38,32.41,32.38,32.41,51800.0,21.4286,21.4484,21.4286,21.4484,51800.0
2012-04-27 15:40:00,32.41,32.44,32.4,32.44,67800.0,21.4484,21.4683,21.4418,21.4683,67800.0
2012-04-27 15:45:00,32.44,32.46,32.42,32.43,90800.0,21.4683,21.4815,21.455,21.4617,90800.0
2012-04-27 15:50:00,32.43,32.43,32.37,32.38,120600.0,21.4617,21.4617,21.422,21.4286,120600.0
2012-04-27 15:55:00,32.38,32.41,32.38,32.39,126200.0,21.4286,21.4484,21.4286,21.4352,126200.0
2012-04-30 09:30:00,32.29,32.38,32.26,32.34,46600.0,21.369,21.4286,21.3492,21.4021,46600.0
2012-04-30 09:35:00,32.32,32.36,32.3,32.31,14200.0,21.3889,21.4153,21.3756,21.3822,14200.0
2012-04-30 09:40:00,32.29,32.32,32.19,32.27,18000.0,21.369,21.3889,21.3028,21.3558,18000.0
2012-04-30 09:45:00,32.25,32.3,32.24,32.27,19600.0,21.3425,21.3756,21.3359,21.3558,19600.0
2012-04-30 09:50:00,32.27,32.31,32.27,32.27,12200.0,21.3558,21.3822,21.3558,21.3558,12200.0
2012-04-30 09:55:00,32.28,32.31,32.27,32.3,13400.0,21.3624,21.3822,21.3558,21.3756,13400.0
2012-04-30 10:00:00,32.29,32.37,32.28,32.37,20600.0,21.369,21.422,21.3624,21.422,20600.0
2012-04-30 10:05:00,32.35,32.37,32.34,32.35,18000.0,21.4087,21.422,21.4021,21.4087,18000.0
2012-04-30 10:10:00,32.37,32.41,32.37,32.41,23800.0,21.422,21.4484,21.422,21.4484,23800.0
2012-04-30 10:15:00,32.41,32.43,32.38,32.39,8600.0,21.4484,21.4617,21.4286,21.4352,8600.0
2012-04-30 10:20:00,32.38,32.4,32.38,32.38,13800.0,21.4286,21.4418,21.4286,21.4286,13800.0
2012-04-30 10:25:00,32.38,32.38,32.37,32.38,10800.0,21.4286,21.4286,21.422,21.4286,10800.0
2012-04-30 10:30:00,32.37,32.37,32.3,32.31,17000.0,21.422,21.422,21.3756,21.3822,17000.0
2012-04-30 10:35:00,32.31,32.31,32.29,32.3,11000.0,21.3822,21.3822,21.369,21.3756,11000.0
2012-04-30 10:40:00,32.29,32.31,32.27,32.3,24400.0,21.369,21.3822,21.3558,21.3756,24400.0
2012-04-30 10:45:00,32.3,32.31,32.3,32.31,13600.0,21.3756,21.3822,21.3756,21.3822,13600.0
2012-04-30 10:50:00,32.3,32.3,32.29,32.3,6400.0,21.3756,21.3756,21.369,21.3756,6400.0
2012-04-30 10:55:00,32.3,32.35,32.3,32.33,18200.0,21.3756,21.4087,21.3756,21.3955,18200.0
2012-04-30 11:00:00,32.33,32.34,32.33,32.33,6400.0,21.3955,21.4021,21.3955,21.3955,6400.0
2012-04-30 11:05:00,32.32,32.35,32.32,32.33,11800.0,21.3889,21.4087,21.3889,21.3955,11800.0
2012-04-30 11:10:00,32.32,32.33,32.32,32.32,10600.0,21.3889,21.3955,21.3889,21.3889,10600.0
2012-04-30 11:15:00,32.32,32.33,32.32,32.33,8800.0,21.3889,21.3955,21.3889,21.3955,8800.0
2012-04-30 11:20:00,32.32,32.35,32.32,32.34,10600.0,21.3889,21.4087,21.3889,21.4021,10600.0
2012-04-30 11:25:00,32.34,32.35,32.32,32.32,14600.0,21.4021,21.4087,21.3889,21.3889,14600.0
2012-04-30 11:30:00,32.32,32.33,32.32,32.33,10000.0,21.3889,21.3955,21.3889,21.3955,10000.0
2012-04-30 11:35:00,32.33,32.35,32.31,32.34,71800.0,21.3955,21.4087,21.3822,21.4021,71800.0
2012-04-30 11:40:00,32.35,32.35,32.34,32.34,9800.0,21.4087,21.4087,21.4021,21.4021,9800.0
2012-04-30 11:45:00,32.34,32.35,32.34,32.35,10200.0,21.4021,21.4087,21.4021,21.4087,10200.0
2012-04-30 11:50:00,32.34,32.35,32.31,32.31,61000.0,21.4021,21.4087,21.3822,21.3822,61000.0
2012-04-30 11:55:00,32.31,32.35,32.31,32.32,50000.0,21.3822,21.4087,21.3822,21.3889,50000.0
2012-04-30 12:00:00,32.32,32.34,32.32,32.32,20200.0,21.3889,21.4021,21.3889,21.3889,20200.0
2012-04-30 12:05:00,32.32,32.32,32.29,32.29,12000.0,21.3889,21.3889,21.369,21.369,12000.0
2012-04-30 12:10:00,32.29,32.31,32.29,32.31,16600.0,21.369,21.3822,21.369,21.3822,16600.0
2012-04-30 12:15:00,32.31,32.32,32.31,32.31,13000.0,21.3822,21.3889,21.3822,21.3822,13000.0
2012-04-30 12:20:00,32.31,32.33,32.31,32.32,13000.0,21.3822,21.3955,21.3822,21.3889,13000.0
2012-04-30 12:25:00,32.32,32.33,32.31,32.32,13200.0,21.3889,21.3955,21.3822,21.3889,13200.0
2012-04-30 12:30:00,32.33,32.33,32.31,32.32,8400.0,21.3955,21.3955,21.3822,21.3889,8400.0
2012-04-30 12:35:00,32.32,32.34,32.32,32.33,4800.0,21.3889,21.4021,21.3889,21.3955,4800.0
2012-04-30 12:40:00,32.34,32.35,32.33,32.35,10200.0,21.4021,21.4087,21.3955,21.4087,10200.0
2012-04-30 12:45:00,32.34,32.35,32.33,32.35,12800.0,21.4021,21.4087,21.3955,21.4087,12800.0
2012-04-30 12:50:00,32.35,32.35,32.34,32.35,6800.0,21.4087,21.4087,21.4021,21.4087,6800.0
2012-04-30 12:55:00,32.34,32.35,32.33,32.33,7600.0,21.4021,21.4087,21.3955,21.3955,7600.0
2012-04-30 13:00:00,32.34,32.34,32.33,32.33,5000.0,21.4021,21.4021,21.3955,21.3955,5000.0
2012-04-30 13:05:00,32.33,32.34,32.32,32.33,10200.0,21.3955,21.4021,21.3889,21.3955,10200.0
2012-04-30 13:10:00,32.33,32.35,32.33,32.35,7800.0,21.3955,21.4087,21.3955,21.4087,7800.0
2012-04-30 13:15:00,32.35,32.37,32.35,32.35,11000.0,21.4087,21.422,21.4087,21.4087,11000.0
2012-04-30 13:20:00,32.35,32.35,32.35,32.35,8600.0,21.4087,21.4087,21.4087,21.4087,8600.0
2012-04-30 13:25:00,32.35,32.35,32.32,32.32,11200.0,21.4087,21.4087,21.3889,21.3889,11200.0
2012-04-30 13:30:00,32.31,32.31,32.28,32.31,21000.0,21.3822,21.3822,21.3624,21.3822,21000.0
2012-04-30 13:35:00,32.31,32.33,32.31,32.33,11400.0,21.3822,21.3955,21.3822,21.3955,11400.0
2012-04-30 13:40:00,32.32,32.33,32.31,32.32,11200.0,21.3889,21.3955,21.3822,21.3889,11200.0
2012-04-30 13:45:00,32.31,32.32,32.3,32.32,15600.0,21.3822,21.3889,21.3756,21.3889,15600.0
2012-04-30 13:50:00,32.32,32.33,32.32,32.32,18400.0,21.3889,21.3955,21.3889,21.3889,18400.0
2012-04-30 13:55:00,32.32,32.32,32.3,32.32,14600.0,21.3889,21.3889,21.3756,21.3889,14600.0
2012-04-30 14:00:00,32.32,32.33,32.31,32.32,18000.0,21.3889,21.3955,21.3822,21.3889,18000.0
2012-04-30 14:05:00,32.31,32.31,32.29,32.31,12600.0,21.3822,21.3822,21.369,21.3822,12600.0
2012-04-30 14:10:00,32.31,32.32,32.3,32.31,11800.0,21.3822,21.3889,21.3756,21.3822,11800.0
2012-04-30 14:15:00,32.31,32.32,32.29,32.31,12200.0,21.3822,21.3889,21.369,21.3822,12200.0
2012-04-30 14:20:00,32.31,32.33,32.31,32.32,9600.0,21.3822,21.3955,21.3822,21.3889,9600.0
2012-04-30 14:25:00,32.32,32.32,32.29,32.3,10600.0,21.3889,21.3889,21.369,21.3756,10600.0
2012-04-30 14:30:00,32.3,32.33,32.3,32.33,18000.0,21.3756,21.3955,21.3756,21.3955,18000.0
2012-04-30 14:35:00,32.33,32.34,32.32,32.34,23400.0,21.3955,21.4021,21.3889,21.4021,23400.0
2012-04-30 14:40:00,32.34,32.34,32.33,32.34,10000.0,21.4021,21.4021,21.3955,21.4021,10000.0
2012-04-30 14:45:00,32.34,32.34,32.33,32.34,8600.0,21.4021,21.4021,21.3955,21.4021,8600.0
2012-04-30 14:50:00,32.34,32.34,32.33,32.34,23200.0,21.4021,21.4021,21.3955,21.4021,23200.0
2012-04-30 14:55:00,32.34,32.34,32.33,32.33,53800.0,21.4021,21.4021,21.3955,21.3955,53800.0
2012-04-30 15:00:00,32.34,32.34,32.33,32.34,19000.0,21.4021,21.4021,21.3955,21.4021,19000.0
2012-04-30 15:05:00,32.33,32.34,32.33,32.34,13200.0,21.3955,21.4021,21.3955,21.4021,13200.0
2012-04-30 15:10:00,32.34,32.34,32.33,32.33,19600.0,21.4021,21.4021,21.3955,21.3955,19600.0
2012-04-30 15:15:00,32.34,32.34,32.33,32.33,13600.0,21.4021,21.4021,21.3955,21.3955,13600.0
2012-04-30 15:20:00,32.33,32.34,32.33,32.34,50600.0,21.3955,21.4021,21.3955,21.4021,50600.0
2012-04-30 15:25:00,32.34,32.34,32.33,32.33,8000.0,21.4021,21.4021,21.3955,21.3955,8000.0
2012-04-30 15:30:00,32.34,32.35,32.33,32.35,23600.0,21.4021,21.4087,21.3955,21.4087,23600.0
2012-04-30 15:35:00,32.35,32.37,32.35,32.37,23600.0,21.4087,21.422,21.4087,21.422,23600.0
2012-04-30 15:40:00,32.36,32.4,32.36,32.4,43000.0,21.4153,21.4418,21.4153,21.4418,43000.0
2012-04-30 15:45:00,32.4,32.41,32.38,32.39,54200.0,21.4418,21.4484,21.4286,21.4352,54200.0
2012-04-30 15:50:00,32.39,32.41,32.37,32.37,102000.0,21.4352,21.4484,21.422,21.422,102000.0
2012-04-30 15:55:00,32.38,32.38,32.35,32.35,149600.0,21.4286,21.4286,21.4087,21.4087,149600.0
2012-05-01 09:30:00,32.38,32.38,32.25,32.32,54000.0,21.4286,21.4286,21.3425,21.3889,54000.0
2012-05-01 09:35:00,32.32,32.33,32.27,32.31,43400.0,21.3889,21.3955,21.3558,21.3822,43400.0
2012-05-01 09:40:00,32.31,32.35,32.27,32.27,64400.0,21.3822,21.4087,21.3558,21.3558,64400.0
2012-05-01 09:45:00,32.28,32.31,32.26,32.3,11200.0,21.3624,21.3822,21.3492,21.3756,11200.0
2012-05-01 09:50:00,32.3,32.31,32.26,32.27,26600.0,21.3756,21.3822,21.3492,21.3558,26600.0
2012-05-01 09:55:00,32.27,32.27,32.17,32.21,37400.0,21.3558,21.3558,21.2896,21.3161,37400.0
2012-05-01 10:00:00,32.22,32.41,32.21,32.38,103000.0,21.3227,21.4484,21.3161,21.4286,103000.0
2012-05-01 10:05:00,32.4,32.43,32.38,32.41,42800.0,21.4418,21.4617,21.4286,21.4484,42800.0
2012-05-01 10:10:00,32.42,32.48,32.41,32.46,29800.0,21.455,21.4948,21.4484,21.4815,29800.0
2012-05-01 10:15:00,32.46,32.51,32.46,32.51,46800.0,21.4815,21.5146,21.4815,21.5146,46800.0
2012-05-01 10:20:00,32.51,32.56,32.51,32.55,20800.0,21.5146,21.5477,21.5146,21.5411,20800.0
2012-05-01 10:25:00,32.55,32.6,32.55,32.6,27000.0,21.5411,21.5742,21.5411,21.5742,27000.0
2012-05-01 10:30:00,32.6,32.6,32.57,32.6,38400.0,21.5742,21.5742,21.5543,21.5742,38400.0
2012-05-01 10:35:00,32.6,32.62,32.59,32.61,15400.0,21.5742,21.5874,21.5675,21.5808,15400.0
2012-05-01 10:40:00,32.6,32.6,32.6,32.6,14800.0,21.5742,21.5742,21.5742,21.5742,14800.0
2012-05-01 10:45:00,32.6,32.6,32.58,32.59,18800.0,21.5742,21.5742,21.5609,21.5675,18800.0
2012-05-01 10:50:00,32.58,32.6,32.58,32.6,12800.0,21.5609,21.5742,21.5609,21.5742,12800.0
2012-05-01 10:55:00,32.6,32.6,32.59,32.59,11800.0,21.5742,21.5742,21.5675,21.5675,11800.0
2012-05-01 11:00:00,32.6,32.6,32.59,32.6,12600.0,21.5742,21.5742,21.5675,21.5742,12600.0
2012-05-01 11:05:00,32.59,32.61,32.59,32.6,13600.0,21.5675,21.5808,21.5675,21.5742,13600.0
2012-05-01 11:10:00,32.6,32.6,32.58,32.58,10000.0,21.5742,21.5742,21.5609,21.5609,10000.0
2012-05-01 11:15:00,32.58,32.59,32.58,32.59,17400.0,21.5609,21.5675,21.5609,21.5675,17400.0
2012-05-01 11:20:00,32.58,32.59,32.58,32.58,7800.0,21.5609,21.5675,21.5609,21.5609,7800.0
2012-05-01 11:25:00,32.58,32.58,32.56,32.56,12200.0,21.5609,21.5609,21.5477,21.5477,12200.0
2012-05-01 11:30:00,32.56,32.57,32.55,32.55,18400.0,21.5477,21.5543,21.5411,21.5411,18400.0
2012-05-01 11:35:00,32.55,32.56,32.53,32.54,13200.0,21.5411,21.5477,21.5278,21.5345,13200.0
2012-05-01 11:40:00,32.54,32.56,32.53,32.56,6000.0,21.5345,21.5477,21.5278,21.5477,6000.0
2012-05-01 11:45:00,32.55,32.59,32.54,32.58,41400.0,21.5411,21.5675,21.5345,21.5609,41400.0
2012-05-01 11:50:00,32.59,32.63,32.59,32.62,23800.0,21.5675,21.594,21.5675,21.5874,23800.0
2012-05-01 11:55:00,32.62,32.62,32.6,32.6,17600.0,21.5874,21.5874,21.5742,21.5742,17600.0
2012-05-01 12:00:00,32.6,32.6,32.59,32.59,18000.0,21.5742,21.5742,21.5675,21.5675,18000.0
2012-05-01 12:05:00,32.59,32.61,32.59,32.6,15400.0,21.5675,21.5808,21.5675,21.5742,15400.0
2012-05-01 12:10:00,32.6,32.61,32.6,32.6,12400.0,21.5742,21.5808,21.5742,21.5742,12400.0
2012-05-01 12:15:00,32.6,32.6,32.6,32.6,11200.0,21.5742,21.5742,21.5742,21.5742,11200.0
2012-05-01 12:20:00,32.6,32.6,32.6,32.6,10200.0,21.5742,21.5742,21.5742,21.5742,10200.0
2012-05-01 12:25:00,32.6,32.62,32.59,32.61,21800.0,21.5742,21.5874,21.5675,21.5808,21800.0
2012-05-01 12:30:00,32.61,32.62,32.6,32.6,28800.0,21.5808,21.5874,21.5742,21.5742,28800.0
2012-05-01 12:35:00,32.6,32.61,32.6,32.6,10600.0,21.5742,21.5808,21.5742,21.5742,10600.0
2012-05-01 12:40:00,32.6,32.62,32.6,32.62,11800.0,21.5742,21.5874,21.5742,21.5874,11800.0
2012-05-01 12:45:00,32.63,32.63,32.62,32.62,18600.0,21.594,21.594,21.5874,21.5874,18600.0
2012-05-01 12:50:00,32.63,32.63,32.61,32.62,15000.0,21.594,21.594,21.5808,21.5874,15000.0
2012-05-01 12:55:00,32.61,32.61,32.6,32.6,10600.0,21.5808,21.5808,21.5742,21.5742,10600.0
2012-05-01 13:00:00,32.61,32.61,32.59,32.59,13200.0,21.5808,21.5808,21.5675,21.5675,13200.0
2012-05-01 13:05:00,32.6,32.62,32.6,32.61,19600.0,21.5742,21.5874,21.5742,21.5808,19600.0
2012-05-01 13:10:00,32.62,32.62,32.62,32.62,3400.0,21.5874,21.5874,21.5874,21.5874,3400.0
2012-05-01 13:15:00,32.62,32.63,32.62,32.62,14600.0,21.5874,21.594,21.5874,21.5874,14600.0
2012-05-01 13:20:00,32.61,32.63,32.6,32.63,22000.0,21.5808,21.594,21.5742,21.594,22000.0
2012-05-01 13:25:00,32.63,32.65,32.63,32.65,17800.0,21.594,21.6073,21.594,21.6073,17800.0
2012-05-01 13:30:00,32.65,32.66,32.65,32.65,10600.0,21.6073,21.6139,21.6073,21.6073,10600.0
2012-05-01 13:35:00,32.65,32.66,32.63,32.65,16800.0,21.6073,21.6139,21.594,21.6073,16800.0
2012-05-01 13:40:00,32.65,32.65,32.62,32.63,13200.0,21.6073,21.6073,21.5874,21.594,13200.0
2012-05-01 13:45:00,32.63,32.64,32.63,32.64,6000.0,21.594,21.6006,21.594,21.6006,6000.0
2012-05-01 13:50:00,32.64,32.65,32.63,32.64,3400.0,21.6006,21.6073,21.594,21.6006,3400.0
2012-05-01 13:55:00,32.65,32.65,32.64,32.65,13600.0,21.6073,21.6073,21.6006,21.6073,13600.0
2012-05-01 14:00:00,32.64,32.64,32.63,32.64,11400.0,21.6006,21.6006,21.594,21.6006,11400.0
2012-05-01 14:05:00,32.64,32.66,32.63,32.66,10600.0,21.6006,21.6139,21.594,21.6139,10600.0
2012-05-01 14:10:00,32.66,32.67,32.65,32.67,12600.0,21.6139,21.6205,21.6073,21.6205,12600.0
2012-05-01 14:15:00,32.66,32.67,32.65,32.66,16200.0,21.6139,21.6205,21.6073,21.6139,16200.0
2012-05-01 14:20:00,32.65,32.66,32.63,32.64,20000.0,21.6073,21.6139,21.594,21.6006,20000.0
2012-05-01 14:25:00,32.64,32.64,32.61,32.63,18800.0,21.6006,21.6006,21.5808,21.594,18800.0
2012-05-01 14:30:00,32.63,32.63,32.59,32.63,19800.0,21.594,21.594,21.5675,21.594,19800.0
2012-05-01 14:35:00,32.62,32.63,32.62,32.63,11600.0,21.5874,21.594,21.5874,21.594,11600.0
2012-05-01 14:40:00,32.63,32.65,32.63,32.64,21000.0,21.594,21.6073,21.594,21.6006,21000.0
2012-05-01 14:45:00,32.63,32.65,32.62,32.63,19600.0,21.594,21.6073,21.5874,21.594,19600.0
2012-05-01 14:50:00,32.64,32.65,32.62,32.63,10200.0,21.6006,21.6073,21.5874,21.594,10200.0
2012-05-01 14:55:00,32.63,32.64,32.62,32.62,11200.0,21.594,21.6006,21.5874,21.5874,11200.0
2012-05-01 15:00:00,32.62,32.63,32.62,32.63,19600.0,21.5874,21.594,21.5874,21.594,19600.0
2012-05-01 15:05:00,32.63,32.63,32.61,32.62,48200.0,21.594,21.594,21.5808,21.5874,48200.0
2012-05-01 15:10:00,32.61,32.62,32.57,32.57,8400.0,21.5808,21.5874,21.5543,21.5543,8400.0
2012-05-01 15:15:00,32.57,32.59,32.56,32.58,20200.0,21.5543,21.5675,21.5477,21.5609,20200.0
2012-05-01 15:20:00,32.58,32.58,32.57,32.58,20000.0,21.5609,21.5609,21.5543,21.5609,20000.0
2012-05-01 15:25:00,32.58,32.58,32.56,32.58,26800.0,21.5609,21.5609,21.5477,21.5609,26800.0
2012-05-01 15:30:00,32.57,32.57,32.55,32.55,42000.0,21.5543,21.5543,21.5411,21.5411,42000.0
2012-05-01 15:35:00,32.55,32.55,32.52,32.52,40800.0,21.5411,21.5411,21.5212,21.5212,40800.0
2012-05-01 15:40:00,32.52,32.55,32.52,32.55,20600.0,21.5212,21.5411,21.5212,21.5411,20600.0
2012-05-01 15:45:00,32.55,32.58,32.55,32.57,68600.0,21.5411,21.5609,21.5411,21.5543,68600.0
2012-05-01 15:50:00,32.57,32.57,32.53,32.54,62400.0,21.5543,21.5543,21.5278,21.5345,62400.0
2012-05-01 15:55:00,32.54,32.55,32.49,32.53,124800.0,21.5345,21.5411,21.5014,21.5278,124800.0
2012-05-02 09:30:00,32.45,32.45,32.24,32.26,30600.0,21.4749,21.4749,21.3359,21.3492,30600.0
2012-05-02 09:35:00,32.26,32.29,32.23,32.24,13200.0,21.3492,21.369,21.3293,21.3359,13200.0
2012-05-02 09:40:00,32.23,32.24,32.14,32.14,26800.0,21.3293,21.3359,21.2697,21.2697,26800.0
2012-05-02 09:45:00,32.16,32.22,32.14,32.14,23600.0,21.283,21.3227,21.2697,21.2697,23600.0
2012-05-02 09:50:00,32.15,32.21,32.13,32.14,88600.0,21.2764,21.3161,21.2631,21.2697,88600.0
2012-05-02 09:55:00,32.16,32.19,32.13,32.13,75000.0,21.283,21.3028,21.2631,21.2631,75000.0
2012-05-02 10:00:00,32.14,32.17,32.13,32.13,54000.0,21.2697,21.2896,21.2631,21.2631,54000.0
2012-05-02 10:05:00,32.13,32.15,32.1,32.14,68000.0,21.2631,21.2764,21.2433,21.2697,68000.0
2012-05-02 10:10:00,32.13,32.19,32.11,32.19,74800.0,21.2631,21.3028,21.2499,21.3028,74800.0
2012-05-02 10:15:00,32.18,32.18,32.13,32.15,27800.0,21.2962,21.2962,21.2631,21.2764,27800.0
2012-05-02 10:20:00,32.15,32.15,32.11,32.13,34200.0,21.2764,21.2764,21.2499,21.2631,34200.0
2012-05-02 10:25:00,32.12,32.15,32.09,32.11,48600.0,21.2565,21.2764,21.2367,21.2499,48600.0
2012-05-02 10:30:00,32.12,32.13,32.08,32.08,181400.0,21.2565,21.2631,21.23,21.23,181400.0
2012-05-02 10:35:00,32.09,32.12,32.08,32.1,38000.0,21.2367,21.2565,21.23,21.2433,38000.0
2012-05-02 10:40:00,32.1,32.1,32.08,32.09,27000.0,21.2433,21.2433,21.23,21.2367,27000.0
2012-05-02 10:45:00,32.1,32.1,32.08,32.09,22800.0,21.2433,21.2433,21.23,21.2367,22800.0
2012-05-02 10:50:00,32.09,32.1,32.05,32.09,39800.0,21.2367,21.2433,21.2102,21.2367,39800.0
2012-05-02 10:55:00,32.1,32.13,32.09,32.11,160800.0,21.2433,21.2631,21.2367,21.2499,160800.0
2012-05-02 11:00:00,32.12,32.12,32.1,32.1,59800.0,21.2565,21.2565,21.2433,21.2433,59800.0
2012-05-02 11:05:00,32.1,32.1,32.09,32.09,11800.0,21.2433,21.2433,21.2367,21.2367,11800.0
2012-05-02 11:10:00,32.09,32.09,32.05,32.05,52200.0,21.2367,21.2367,21.2102,21.2102,52200.0
2012-05-02 11:15:00,32.05,32.06,32.05,32.05,16400.0,21.2102,21.2168,21.2102,21.2102,16400.0
2012-05-02 11:20:00,32.05,32.06,32.02,32.02,29400.0,21.2102,21.2168,21.1903,21.1903,29400.0
2012-05-02 11:25:00,32.03,32.04,31.98,31.98,111000.0,21.1969,21.2036,21.1639,21.1639,111000.0
2012-05-02 11:30:00,31.98,32.02,31.98,32.02,44000.0,21.1639,21.1903,21.1639,21.1903,44000.0
2012-05-02 11:35:00,32.02,32.04,32.0,32.0,59600.0,21.1903,21.2036,21.1771,21.1771,59600.0
2012-05-02 11:40:00,32.0,32.04,32.0,32.02,35400.0,21.1771,21.2036,21.1771,21.1903,35400.0
2012-05-02 11:45:00,32.02,32.02,31.99,32.0,42800.0,21.1903,21.1903,21.1705,21.1771,42800.0
2012-05-02 11:50:00,32.0,32.01,31.98,31.99,40400.0,21.1771,21.1837,21.1639,21.1705,40400.0
2012-05-02 11:55:00,31.99,31.99,31.95,31.95,38000.0,21.1705,21.1705,21.144,21.144,38000.0
2012-05-02 12:00:00,31.96,31.96,31.91,31.92,71400.0,21.1506,21.1506,21.1175,21.1242,71400.0
2012-05-02 12:05:00,31.92,31.92,31.9,31.91,50000.0,21.1242,21.1242,21.1109,21.1175,50000.0
2012-05-02 12:10:00,31.91,31.92,31.9,31.91,74200.0,21.1175,21.1242,21.1109,21.1175,74200.0
2012-05-02 12:15:00,31.9,31.95,31.9,31.94,62800.0,21.1109,21.144,21.1109,21.1374,62800.0
2012-05-02 12:20:00,31.93,31.97,31.92,31.92,64200.0,21.1308,21.1572,21.1242,21.1242,64200.0
2012-05-02 12:25:00,31.93,31.93,31.9,31.93,35600.0,21.1308,21.1308,21.1109,21.1308,35600.0
2012-05-02 12:30:00,31.93,31.93,31.92,31.93,110800.0,21.1308,21.1308,21.1242,21.1308,110800.0
2012-05-02 12:35:00,31.92,31.93,31.91,31.93,31000.0,21.1242,21.1308,21.1175,21.1308,31000.0
2012-05-02 12:40:00,31.93,31.95,31.93,31.93,14200.0,21.1308,21.144,21.1308,21.1308,14200.0
2012-05-02 12:45:00,31.93,31.96,31.93,31.96,31200.0,21.1308,21.1506,21.1308,21.1506,31200.0
2012-05-02 12:50:00,31.96,31.98,31.96,31.98,24600.0,21.1506,21.1639,21.1506,21.1639,24600.0
2012-05-02 12:55:00,31.98,31.99,31.98,31.98,26800.0,21.1639,21.1705,21.1639,21.1639,26800.0
2012-05-02 13:00:00,31.98,31.98,31.95,31.95,35600.0,21.1639,21.1639,21.144,21.144,35600.0
2012-05-02 13:05:00,31.95,31.96,31.95,31.95,26400.0,21.144,21.1506,21.144,21.144,26400.0
2012-05-02 13:10:00,31.95,31.96,31.95,31.96,23800.0,21.144,21.1506,21.144,21.1506,23800.0
2012-05-02 13:15:00,31.96,31.97,31.94,31.95,50000.0,21.1506,21.1572,21.1374,21.144,50000.0
2012-05-02 13:20:00,31.95,31.96,31.95,31.95,44400.0,21.144,21.1506,21.144,21.144,44400.0
2012-05-02 13:25:00,31.95,31.95,31.86,31.86,99600.0,21.144,21.144,21.0844,21.0844,99600.0
2012-05-02 13:30:00,31.86,31.86,31.85,31.86,75000.0,21.0844,21.0844,21.0778,21.0844,75000.0
2012-05-02 13:35:00,31.85,31.88,31.85,31.85,39400.0,21.0778,21.0977,21.0778,21.0778,39400.0
2012-05-02 13:40:00,31.85,31.89,31.84,31.88,102600.0,21.0778,21.1043,21.0712,21.0977,102600.0
2012-05-02 13:45:00,31.89,31.93,31.89,31.93,130200.0,21.1043,21.1308,21.1043,21.1308,130200.0
2012-05-02 13:50:00,31.93,31.93,31.92,31.92,33000.0,21.1308,21.1308,21.1242,21.1242,33000.0
2012-05-02 13:55:00,31.92,31.93,31.9,31.9,46400.0,21.1242,21.1308,21.1109,21.1109,46400.0
2012-05-02 14:00:00,31.9,31.91,31.89,31.9,61600.0,21.1109,21.1175,21.1043,21.1109,61600.0
2012-05-02 14:05:00,31.9,31.91,31.9,31.9,92600.0,21.1109,21.1175,21.1109,21.1109,92600.0
2012-05-02 14:10:00,31.9,31.91,31.89,31.89,48800.0,21.1109,21.1175,21.1043,21.1043,48800.0
2012-05-02 14:15:00,31.89,31.89,31.85,31.86,96600.0,21.1043,21.1043,21.0778,21.0844,96600.0
2012-05-02 14:20:00,31.86,31.86,31.83,31.84,71600.0,21.0844,21.0844,21.0646,21.0712,71600.0
2012-05-02 14:25:00,31.84,31.85,31.83,31.83,72800.0,21.0712,21.0778,21.0646,21.0646,72800.0
2012-05-02 14:30:00,31.84,31.84,31.75,31.75,155800.0,21.0712,21.0712,21.0116,21.0116,155800.0
2012-05-02 14:35:00,31.75,31.78,31.75,31.77,61200.0,21.0116,21.0315,21.0116,21.0249,61200.0
2012-05-02 14:40:00,31.78,31.81,31.77,31.81,41600.0,21.0315,21.0514,21.0249,21.0514,41600.0
2012-05-02 14:45:00,31.82,31.83,31.82,31.82,103000.0,21.058,21.0646,21.058,21.058,103000.0
2012-05-02 14:50:00,31.82,31.82,31.8,31.81,31000.0,21.058,21.058,21.0447,21.0514,31000.0
2012-05-02 14:55:00,31.81,31.83,31.8,31.83,102800.0,21.0514,21.0646,21.0447,21.0646,102800.0
2012-05-02 15:00:00,31.83,31.84,31.79,31.81,67800.0,21.0646,21.0712,21.0381,21.0514,67800.0
2012-05-02 15:05:00,31.81,31.85,31.81,31.85,70600.0,21.0514,21.0778,21.0514,21.0778,70600.0
2012-05-02 15:10:00,31.85,31.86,31.84,31.86,42600.0,21.0778,21.0844,21.0712,21.0844,42600.0
2012-05-02 15:15:00,31.85,31.9,31.85,31.9,38800.0,21.0778,21.1109,21.0778,21.1109,38800.0
2012-05-02 15:20:00,31.9,31.93,31.89,31.93,43000.0,21.1109,21.1308,21.1043,21.1308,43000.0
2012-05-02 15:25:00,31.93,31.95,31.92,31.93,47200.0,21.1308,21.144,21.1242,21.1308,47200.0
2012-05-02 15:30:00,31.93,31.94,31.9,31.9,54800.0,21.1308,21.1374,21.1109,21.1109,54800.0
2012-05-02 15:35:00,31.9,31.92,31.9,31.91,60000.0,21.1109,21.1242,21.1109,21.1175,60000.0
2012-05-02 15:40:00,31.91,31.93,31.91,31.93,68000.0,21.1175,21.1308,21.1175,21.1308,68000.0
2012-05-02 15:45:00,31.93,31.97,31.93,31.96,82400.0,21.1308,21.1572,21.1308,21.1506,82400.0
2012-05-02 15:50:00,31.96,31.96,31.9,31.91,75200.0,21.1506,21.1506,21.1109,21.1175,75200.0
2012-05-02 15:55:00,31.91,31.95,31.91,31.93,146200.0,21.1175,21.144,21.1175,21.1308,146200.0
2012-05-03 09:30:00,32.11,32.65,32.11,32.38,149200.0,21.2499,21.6073,21.2499,21.4286,149200.0
2012-05-03 09:35:00,32.4,32.43,32.22,32.36,76400.0,21.4418,21.4617,21.3227,21.4153,76400.0
2012-05-03 09:40:00,32.37,32.47,32.28,32.41,63400.0,21.422,21.4881,21.3624,21.4484,63400.0
2012-05-03 09:45:00,32.41,32.51,32.39,32.49,45200.0,21.4484,21.5146,21.4352,21.5014,45200.0
2012-05-03 09:50:00,32.51,32.57,32.48,32.49,41200.0,21.5146,21.5543,21.4948,21.5014,41200.0
2012-05-03 09:55:00,32.49,32.53,32.41,32.44,58600.0,21.5014,21.5278,21.4484,21.4683,58600.0
2012-05-03 10:00:00,32.43,32.47,32.38,32.44,35600.0,21.4617,21.4881,21.4286,21.4683,35600.0
2012-05-03 10:05:00,32.44,32.5,32.44,32.48,52200.0,21.4683,21.508,21.4683,21.4948,52200.0
2012-05-03 10:10:00,32.49,32.51,32.46,32.5,38600.0,21.5014,21.5146,21.4815,21.508,38600.0
2012-05-03 10:15:00,32.51,32.52,32.49,32.5,33400.0,21.5146,21.5212,21.5014,21.508,33400.0
2012-05-03 10:20:00,32.5,32.56,32.49,32.56,46400.0,21.508,21.5477,21.5014,21.5477,46400.0
2012-05-03 10:25:00,32.55,32.56,32.49,32.54,57000.0,21.5411,21.5477,21.5014,21.5345,57000.0
2012-05-03 10:30:00,32.52,32.57,32.51,32.52,37000.0,21.5212,21.5543,21.5146,21.5212,37000.0
2012-05-03 10:35:00,32.52,32.52,32.49,32.51,77400.0,21.5212,21.5212,21.5014,21.5146,77400.0
2012-05-03 10:40:00,32.5,32.51,32.46,32.46,87800.0,21.508,21.5146,21.4815,21.4815,87800.0
2012-05-03 10:45:00,32.46,32.49,32.45,32.46,62400.0,21.4815,21.5014,21.4749,21.4815,62400.0
2012-05-03 10:50:00,32.45,32.46,32.43,32.43,33600.0,21.4749,21.4815,21.4617,21.4617,33600.0
2012-05-03 10:55:00,32.44,32.46,32.43,32.44,34800.0,21.4683,21.4815,21.4617,21.4683,34800.0
2012-05-03 11:00:00,32.45,32.49,32.44,32.47,39200.0,21.4749,21.5014,21.4683,21.4881,39200.0
2012-05-03 11:05:00,32.47,32.49,32.44,32.45,110800.0,21.4881,21.5014,21.4683,21.4749,110800.0
2012-05-03 11:10:00,32.45,32.49,32.44,32.49,117000.0,21.4749,21.5014,21.4683,21.5014,117000.0
2012-05-03 11:15:00,32.49,32.49,32.46,32.48,44000.0,21.5014,21.5014,21.4815,21.4948,44000.0
2012-05-03 11:20:00,32.48,32.54,32.48,32.54,27600.0,21.4948,21.5345,21.4948,21.5345,27600.0
2012-05-03 11:25:00,32.54,32.56,32.49,32.56,39600.0,21.5345,21.5477,21.5014,21.5477,39600.0
2012-05-03 11:30:00,32.56,32.64,32.56,32.64,25000.0,21.5477,21.6006,21.5477,21.6006,25000.0
2012-05-03 11:35:00,32.64,32.69,32.63,32.68,57400.0,21.6006,21.6337,21.594,21.6271,57400.0
2012-05-03 11:40:00,32.68,32.68,32.66,32.66,10200.0,21.6271,21.6271,21.6139,21.6139,10200.0
2012-05-03 11:45:00,32.66,32.67,32.61,32.62,57000.0,21.6139,21.6205,21.5808,21.5874,57000.0
2012-05-03 11:50:00,32.61,32.61,32.55,32.56,17600.0,21.5808,21.5808,21.5411,21.5477,17600.0
2012-05-03 11:55:00,32.56,32.57,32.53,32.56,16400.0,21.5477,21.5543,21.5278,21.5477,16400.0
2012-05-03 12:00:00,32.56,32.57,32.53,32.56,35200.0,21.5477,21.5543,21.5278,21.5477,35200.0
2012-05-03 12:05:00,32.56,32.57,32.52,32.56,52400.0,21.5477,21.5543,21.5212,21.5477,52400.0
2012-05-03 12:10:00,32.56,32.57,32.54,32.54,13000.0,21.5477,21.5543,21.5345,21.5345,13000.0
2012-05-03 12:15:00,32.55,32.57,32.55,32.55,17400.0,21.5411,21.5543,21.5411,21.5411,17400.0
2012-05-03 12:20:00,32.56,32.56,32.55,32.55,10200.0,21.5477,21.5477,21.5411,21.5411,10200.0
2012-05-03 12:25:00,32.55,32.56,32.54,32.56,14200.0,21.5411,21.5477,21.5345,21.5477,14200.0
2012-05-03 12:30:00,32.56,32.57,32.55,32.56,13600.0,21.5477,21.5543,21.5411,21.5477,13600.0
2012-05-03 12:35:00,32.57,32.62,32.57,32.61,14600.0,21.5543,21.5874,21.5543,21.5808,14600.0
2012-05-03 12:40:00,32.61,32.61,32.6,32.6,9000.0,21.5808,21.5808,21.5742,21.5742,9000.0
2012-05-03 12:45:00,32.6,32.61,32.6,32.6,12400.0,21.5742,21.5808,21.5742,21.5742,12400.0
2012-05-03 12:50:00,32.6,32.6,32.57,32.58,15200.0,21.5742,21.5742,21.5543,21.5609,15200.0
2012-05-03 12:55:00,32.59,32.59,32.54,32.54,15400.0,21.5675,21.5675,21.5345,21.5345,15400.0
2012-05-03 13:00:00,32.54,32.55,32.52,32.52,24400.0,21.5345,21.5411,21.5212,21.5212,24400.0
2012-05-03 13:05:00,32.52,32.54,32.51,32.52,33400.0,21.5212,21.5345,21.5146,21.5212,33400.0
2012-05-03 13:10:00,32.52,32.52,32.49,32.49,27600.0,21.5212,21.5212,21.5014,21.5014,27600.0
2012-05-03 13:15:00,32.49,32.51,32.48,32.51,26800.0,21.5014,21.5146,21.4948,21.5146,26800.0
2012-05-03 13:20:00,32.51,32.51,32.49,32.5,23800.0,21.5146,21.5146,21.5014,21.508,23800.0
2012-05-03 13:25:00,32.5,32.51,32.49,32.5,26200.0,21.508,21.5146,21.5014,21.508,26200.0
2012-05-03 13:30:00,32.51,32.51,32.43,32.46,47800.0,21.5146,21.5146,21.4617,21.4815,47800.0
2012-05-03 13:35:00,32.47,32.48,32.45,32.47,20400.0,21.4881,21.4948,21.4749,21.4881,20400.0
2012-05-03 13:40:00,32.46,32.47,32.32,32.34,25000.0,21.4815,21.4881,21.3889,21.4021,25000.0
2012-05-03 13:45:00,32.34,32.37,32.33,32.34,30400.0,21.4021,21.422,21.3955,21.4021,30400.0
2012-05-03 13:50:00,32.34,32.34,32.31,32.32,41600.0,21.4021,21.4021,21.3822,21.3889,41600.0
2012-05-03 13:55:00,32.32,32.34,32.3,32.32,40200.0,21.3889,21.4021,21.3756,21.3889,40200.0
2012-05-03 14:00:00,32.31,32.34,32.28,32.31,34800.0,21.3822,21.4021,21.3624,21.3822,34800.0
2012-05-03 14:05:00,32.32,32.32,32.3,32.3,19000.0,21.3889,21.3889,21.3756,21.3756,19000.0
2012-05-03 14:10:00,32.3,32.32,32.28,32.31,18800.0,21.3756,21.3889,21.3624,21.3822,18800.0
2012-05-03 14:15:00,32.31,32.33,32.29,32.33,36400.0,21.3822,21.3955,21.369,21.3955,36400.0
2012-05-03 14:20:00,32.33,32.37,32.31,32.31,28200.0,21.3955,21.422,21.3822,21.3822,28200.0
2012-05-03 14:25:00,32.31,32.31,32.28,32.29,22000.0,21.3822,21.3822,21.3624,21.369,22000.0
2012-05-03 14:30:00,32.29,32.3,32.26,32.27,34600.0,21.369,21.3756,21.3492,21.3558,34600.0
2012-05-03 14:35:00,32.27,32.27,32.22,32.22,68800.0,21.3558,21.3558,21.3227,21.3227,68800.0
2012-05-03 14:40:00,32.22,32.23,32.17,32.2,45600.0,21.3227,21.3293,21.2896,21.3095,45600.0
2012-05-03 14:45:00,32.2,32.21,32.15,32.19,84200.0,21.3095,21.3161,21.2764,21.3028,84200.0
2012-05-03 14:50:00,32.19,32.24,32.19,32.22,26000.0,21.3028,21.3359,21.3028,21.3227,26000.0
2012-05-03 14:55:00,32.23,32.27,32.22,32.25,35200.0,21.3293,21.3558,21.3227,21.3425,35200.0
2012-05-03 15:00:00,32.24,32.27,32.24,32.27,27200.0,21.3359,21.3558,21.3359,21.3558,27200.0
2012-05-03 15:05:00,32.27,32.28,32.22,32.24,127200.0,21.3558,21.3624,21.3227,21.3359,127200.0
2012-05-03 15:10:00,32.23,32.27,32.22,32.26,22200.0,21.3293,21.3558,21.3227,21.3492,22200.0
2012-05-03 15:15:00,32.26,32.32,32.26,32.31,27000.0,21.3492,21.3889,21.3492,21.3822,27000.0
2012-05-03 15:20:00,32.31,32.31,32.24,32.25,70200.0,21.3822,21.3822,21.3359,21.3425,70200.0
2012-05-03 15:25:00,32.24,32.25,32.19,32.19,59200.0,21.3359,21.3425,21.3028,21.3028,59200.0
2012-05-03 15:30:00,32.19,32.22,32.18,32.19,60000.0,21.3028,21.3227,21.2962,21.3028,60000.0
2012-05-03 15:35:00,32.18,32.19,32.13,32.13,77800.0,21.2962,21.3028,21.2631,21.2631,77800.0
2012-05-03 15:40:00,32.13,32.17,32.13,32.17,70800.0,21.2631,21.2896,21.2631,21.2896,70800.0
2012-05-03 15:45:00,32.17,32.18,32.16,32.18,84400.0,21.2896,21.2962,21.283,21.2962,84400.0
2012-05-03 15:50:00,32.18,32.18,32.15,32.17,122800.0,21.2962,21.2962,21.2764,21.2896,122800.0
2012-05-03 15:55:00,32.17,32.23,32.17,32.23,282000.0,21.2896,21.3293,21.2896,21.3293,282000.0
2012-05-04 09:30:00,32.43,32.75,32.43,32.66,84200.0,21.4617,21.6734,21.4617,21.6139,84200.0
2012-05-04 09:35:00,32.67,32.68,32.49,32.59,45800.0,21.6205,21.6271,21.5014,21.5675,45800.0
2012-05-04 09:40:00,32.54,32.58,32.38,32.52,81600.0,21.5345,21.5609,21.4286,21.5212,81600.0
2012-05-04 09:45:00,32.49,32.52,32.44,32.45,33200.0,21.5014,21.5212,21.4683,21.4749,33200.0
2012-05-04 09:50:00,32.44,32.52,32.44,32.52,39600.0,21.4683,21.5212,21.4683,21.5212,39600.0
2012-05-04 09:55:00,32.52,32.52,32.46,32.48,28600.0,21.5212,21.5212,21.4815,21.4948,28600.0
2012-05-04 10:00:00,32.48,32.49,32.45,32.48,19400.0,21.4948,21.5014,21.4749,21.4948,19400.0
2012-05-04 10:05:00,32.48,32.49,32.43,32.46,48000.0,21.4948,21.5014,21.4617,21.4815,48000.0
2012-05-04 10:10:00,32.46,32.48,32.43,32.47,29800.0,21.4815,21.4948,21.4617,21.4881,29800.0
2012-05-04 10:15:00,32.48,32.48,32.46,32.47,56800.0,21.4948,21.4948,21.4815,21.4881,56800.0
2012-05-04 10:20:00,32.47,32.48,32.46,32.46,54800.0,21.4881,21.4948,21.4815,21.4815,54800.0
2012-05-04 10:25:00,32.46,32.48,32.45,32.47,31400.0,21.4815,21.4948,21.4749,21.4881,31400.0
2012-05-04 10:30:00,32.47,32.47,32.41,32.43,16800.0,21.4881,21.4881,21.4484,21.4617,16800.0
2012-05-04 10:35:00,32.43,32.46,32.42,32.46,20800.0,21.4617,21.4815,21.455,21.4815,20800.0
2012-05-04 10:40:00,32.45,32.47,32.45,32.47,54200.0,21.4749,21.4881,21.4749,21.4881,54200.0
2012-05-04 10:45:00,32.48,32.48,32.46,32.48,28200.0,21.4948,21.4948,21.4815,21.4948,28200.0
2012-05-04 10:50:00,32.48,32.48,32.45,32.48,29200.0,21.4948,21.4948,21.4749,21.4948,29200.0
2012-05-04 10:55:00,32.48,32.49,32.48,32.49,37000.0,21.4948,21.5014,21.4948,21.5014,37000.0
2012-05-04 11:00:00,32.49,32.49,32.47,32.48,33000.0,21.5014,21.5014,21.4881,21.4948,33000.0
2012-05-04 11:05:00,32.48,32.49,32.46,32.46,39200.0,21.4948,21.5014,21.4815,21.4815,39200.0
2012-05-04 11:10:00,32.46,32.46,32.43,32.43,17600.0,21.4815,21.4815,21.4617,21.4617,17600.0
2012-05-04 11:15:00,32.43,32.46,32.41,32.44,35600.0,21.4617,21.4815,21.4484,21.4683,35600.0
2012-05-04 11:20:00,32.44,32.45,32.42,32.44,79200.0,21.4683,21.4749,21.455,21.4683,79200.0
2012-05-04 11:25:00,32.44,32.47,32.44,32.47,53400.0,21.4683,21.4881,21.4683,21.4881,53400.0
2012-05-04 11:30:00,32.48,32.48,32.44,32.46,57400.0,21.4948,21.4948,21.4683,21.4815,57400.0
2012-05-04 11:35:00,32.46,32.48,32.46,32.47,52000.0,21.4815,21.4948,21.4815,21.4881,52000.0
2012-05-04 11:40:00,32.48,32.52,32.47,32.51,47000.0,21.4948,21.5212,21.4881,21.5146,47000.0
2012-05-04 11:45:00,32.51,32.52,32.49,32.52,31600.0,21.5146,21.5212,21.5014,21.5212,31600.0
2012-05-04 11:50:00,32.52,32.52,32.48,32.49,24400.0,21.5212,21.5212,21.4948,21.5014,24400.0
2012-05-04 11:55:00,32.49,32.5,32.47,32.49,19200.0,21.5014,21.508,21.4881,21.5014,19200.0
2012-05-04 12:00:00,32.49,32.5,32.49,32.5,22800.0,21.5014,21.508,21.5014,21.508,22800.0
2012-05-04 12:05:00,32.49,32.5,32.49,32.49,29000.0,21.5014,21.508,21.5014,21.5014,29000.0
2012-05-04 12:10:00,32.5,32.53,32.49,32.53,27200.0,21.508,21.5278,21.5014,21.5278,27200.0
2012-05-04 12:15:00,32.53,32.53,32.49,32.5,56800.0,21.5278,21.5278,21.5014,21.508,56800.0
2012-05-04 12:20:00,32.5,32.52,32.49,32.5,80600.0,21.508,21.5212,21.5014,21.508,80600.0
2012-05-04 12:25:00,32.5,32.52,32.49,32.51,15600.0,21.508,21.5212,21.5014,21.5146,15600.0
2012-05-04 12:30:00,32.51,32.51,32.5,32.51,23200.0,21.5146,21.5146,21.508,21.5146,23200.0
2012-05-04 12:35:00,32.51,32.51,32.44,32.45,83200.0,21.5146,21.5146,21.4683,21.4749,83200.0
2012-05-04 12:40:00,32.45,32.48,32.45,32.47,18200.0,21.4749,21.4948,21.4749,21.4881,18200.0
2012-05-04 12:45:00,32.47,32.49,32.47,32.47,24800.0,21.4881,21.5014,21.4881,21.4881,24800.0
2012-05-04 12:50:00,32.48,32.49,32.47,32.49,18200.0,21.4948,21.5014,21.4881,21.5014,18200.0
2012-05-04 12:55:00,32.48,32.49,32.47,32.49,16600.0,21.4948,21.5014,21.4881,21.5014,16600.0
2012-05-04 13:00:00,32.49,32.51,32.49,32.5,20800.0,21.5014,21.5146,21.5014,21.508,20800.0
2012-05-04 13:05:00,32.5,32.5,32.49,32.49,17400.0,21.508,21.508,21.5014,21.5014,17400.0
2012-05-04 13:10:00,32.49,32.49,32.47,32.47,12200.0,21.5014,21.5014,21.4881,21.4881,12200.0
2012-05-04 13:15:00,32.47,32.5,32.47,32.49,11000.0,21.4881,21.508,21.4881,21.5014,11000.0
2012-05-04 13:20:00,32.49,32.5,32.49,32.5,15000.0,21.5014,21.508,21.5014,21.508,15000.0
2012-05-04 13:25:00,32.49,32.51,32.49,32.51,16400.0,21.5014,21.5146,21.5014,21.5146,16400.0
2012-05-04 13:30:00,32.51,32.52,32.5,32.52,15200.0,21.5146,21.5212,21.508,21.5212,15200.0
2012-05-04 13:35:00,32.52,32.52,32.52,32.52,12000.0,21.5212,21.5212,21.5212,21.5212,12000.0
2012-05-04 13:40:00,32.52,32.54,32.51,32.51,12800.0,21.5212,21.5345,21.5146,21.5146,12800.0
2012-05-04 13:45:00,32.51,32.52,32.5,32.5,7400.0,21.5146,21.5212,21.508,21.508,7400.0
2012-05-04 13:50:00,32.51,32.51,32.5,32.51,17800.0,21.5146,21.5146,21.508,21.5146,17800.0
2012-05-04 13:55:00,32.5,32.52,32.5,32.51,15600.0,21.508,21.5212,21.508,21.5146,15600.0
2012-05-04 14:00:00,32.5,32.52,32.49,32.49,24000.0,21.508,21.5212,21.5014,21.5014,24000.0
2012-05-04 14:05:00,32.49,32.51,32.49,32.49,18400.0,21.5014,21.5146,21.5014,21.5014,18400.0
2012-05-04 14:10:00,32.5,32.51,32.49,32.49,40200.0,21.508,21.5146,21.5014,21.5014,40200.0
2012-05-04 14:15:00,32.49,32.5,32.49,32.5,17200.0,21.5014,21.508,21.5014,21.508,17200.0
2012-05-04 14:20:00,32.5,32.5,32.49,32.5,14600.0,21.508,21.508,21.5014,21.508,14600.0
2012-05-04 14:25:00,32.49,32.5,32.49,32.49,22200.0,21.5014,21.508,21.5014,21.5014,22200.0
2012-05-04 14:30:00,32.49,32.49,32.48,32.48,18000.0,21.5014,21.5014,21.4948,21.4948,18000.0
2012-05-04 14:35:00,32.48,32.48,32.45,32.46,29800.0,21.4948,21.4948,21.4749,21.4815,29800.0
2012-05-04 14:40:00,32.46,32.46,32.45,32.46,25400.0,21.4815,21.4815,21.4749,21.4815,25400.0
2012-05-04 14:45:00,32.46,32.5,32.46,32.49,43200.0,21.4815,21.508,21.4815,21.5014,43200.0
2012-05-04 14:50:00,32.49,32.49,32.47,32.48,22200.0,21.5014,21.5014,21.4881,21.4948,22200.0
2012-05-04 14:55:00,32.48,32.51,32.48,32.51,48800.0,21.4948,21.5146,21.4948,21.5146,48800.0
2012-05-04 15:00:00,32.5,32.51,32.49,32.5,16200.0,21.508,21.5146,21.5014,21.508,16200.0
2012-05-04 15:05:00,32.51,32.53,32.5,32.51,69200.0,21.5146,21.5278,21.508,21.5146,69200.0
2012-05-04 15:10:00,32.5,32.51,32.49,32.51,32400.0,21.508,21.5146,21.5014,21.5146,32400.0
2012-05-04 15:15:00,32.51,32.52,32.5,32.52,27200.0,21.5146,21.5212,21.508,21.5212,27200.0
2012-05-04 15:20:00,32.52,32.52,32.52,32.52,36000.0,21.5212,21.5212,21.5212,21.5212,36000.0
2012-05-04 15:25:00,32.52,32.53,32.51,32.53,50400.0,21.5212,21.5278,21.5146,21.5278,50400.0
2012-05-04 15:30:00,32.53,32.56,32.52,32.55,53200.0,21.5278,21.5477,21.5212,21.5411,53200.0
2012-05-04 15:35:00,32.55,32.56,32.52,32.53,33800.0,21.5411,21.5477,21.5212,21.5278,33800.0
2012-05-04 15:40:00,32.52,32.55,32.52,32.54,63400.0,21.5212,21.5411,21.5212,21.5345,63400.0
2012-05-04 15:45:00,32.54,32.54,32.51,32.52,81400.0,21.5345,21.5345,21.5146,21.5212,81400.0
2012-05-04 15:50:00,32.52,32.53,32.51,32.52,60400.0,21.5212,21.5278,21.5146,21.5212,60400.0
2012-05-04 15:55:00,32.52,32.52,32.47,32.48,182400.0,21.5212,21.5212,21.4881,21.4948,182400.0
2012-05-07 09:30:00,32.42,32.53,32.38,32.43,36400.0,21.455,21.5278,21.4286,21.4617,36400.0
2012-05-07 09:35:00,32.45,32.45,32.35,32.38,19800.0,21.4749,21.4749,21.4087,21.4286,19800.0
2012-05-07 09:40:00,32.39,32.42,32.37,32.41,42000.0,21.4352,21.455,21.422,21.4484,42000.0
2012-05-07 09:45:00,32.4,32.42,32.38,32.41,10200.0,21.4418,21.455,21.4286,21.4484,10200.0
2012-05-07 09:50:00,32.41,32.44,32.39,32.41,26600.0,21.4484,21.4683,21.4352,21.4484,26600.0
2012-05-07 09:55:00,32.41,32.49,32.4,32.49,25600.0,21.4484,21.5014,21.4418,21.5014,25600.0
2012-05-07 10:00:00,32.48,32.48,32.46,32.47,31000.0,21.4948,21.4948,21.4815,21.4881,31000.0
2012-05-07 10:05:00,32.46,32.48,32.44,32.46,38000.0,21.4815,21.4948,21.4683,21.4815,38000.0
2012-05-07 10:10:00,32.46,32.47,32.43,32.44,24800.0,21.4815,21.4881,21.4617,21.4683,24800.0
2012-05-07 10:15:00,32.44,32.45,32.41,32.43,44600.0,21.4683,21.4749,21.4484,21.4617,44600.0
2012-05-07 10:20:00,32.42,32.43,32.4,32.42,17600.0,21.455,21.4617,21.4418,21.455,17600.0
2012-05-07 10:25:00,32.42,32.43,32.38,32.39,29200.0,21.455,21.4617,21.4286,21.4352,29200.0
2012-05-07 10:30:00,32.38,32.4,32.37,32.38,34200.0,21.4286,21.4418,21.422,21.4286,34200.0
2012-05-07 10:35:00,32.38,32.38,32.35,32.36,15600.0,21.4286,21.4286,21.4087,21.4153,15600.0
2012-05-07 10:40:00,32.36,32.38,32.36,32.38,26000.0,21.4153,21.4286,21.4153,21.4286,26000.0
2012-05-07 10:45:00,32.39,32.44,32.39,32.43,31000.0,21.4352,21.4683,21.4352,21.4617,31000.0
2012-05-07 10:50:00,32.44,32.44,32.38,32.4,23200.0,21.4683,21.4683,21.4286,21.4418,23200.0
2012-05-07 10:55:00,32.4,32.43,32.35,32.35,91800.0,21.4418,21.4617,21.4087,21.4087,91800.0
2012-05-07 11:00:00,32.35,32.4,32.35,32.38,26200.0,21.4087,21.4418,21.4087,21.4286,26200.0
2012-05-07 11:05:00,32.38,32.4,32.38,32.38,20600.0,21.4286,21.4418,21.4286,21.4286,20600.0
2012-05-07 11:10:00,32.38,32.39,32.37,32.38,22400.0,21.4286,21.4352,21.422,21.4286,22400.0
2012-05-07 11:15:00,32.38,32.39,32.37,32.39,32800.0,21.4286,21.4352,21.422,21.4352,32800.0
2012-05-07 11:20:00,32.38,32.41,32.38,32.4,60800.0,21.4286,21.4484,21.4286,21.4418,60800.0
2012-05-07 11:25:00,32.4,32.4,32.37,32.37,25600.0,21.4418,21.4418,21.422,21.422,25600.0
2012-05-07 11:30:00,32.38,32.39,32.37,32.39,14200.0,21.4286,21.4352,21.422,21.4352,14200.0
2012-05-07 11:35:00,32.4,32.41,32.39,32.41,15800.0,21.4418,21.4484,21.4352,21.4484,15800.0
2012-05-07 11:40:00,32.4,32.44,32.4,32.44,37600.0,21.4418,21.4683,21.4418,21.4683,37600.0
2012-05-07 11:45:00,32.43,32.46,32.43,32.46,10800.0,21.4617,21.4815,21.4617,21.4815,10800.0
2012-05-07 11:50:00,32.46,32.48,32.46,32.47,21000.0,21.4815,21.4948,21.4815,21.4881,21000.0
2012-05-07 11:55:00,32.47,32.5,32.46,32.49,23200.0,21.4881,21.508,21.4815,21.5014,23200.0
2012-05-07 12:00:00,32.49,32.51,32.48,32.49,83000.0,21.5014,21.5146,21.4948,21.5014,83000.0
2012-05-07 12:05:00,32.49,32.49,32.48,32.49,26600.0,21.5014,21.5014,21.4948,21.5014,26600.0
2012-05-07 12:10:00,32.49,32.51,32.49,32.5,24000.0,21.5014,21.5146,21.5014,21.508,24000.0
2012-05-07 12:15:00,32.51,32.51,32.49,32.5,26000.0,21.5146,21.5146,21.5014,21.508,26000.0
2012-05-07 12:20:00,32.49,32.5,32.48,32.49,23600.0,21.5014,21.508,21.4948,21.5014,23600.0
2012-05-07 12:25:00,32.49,32.51,32.49,32.51,49200.0,21.5014,21.5146,21.5014,21.5146,49200.0
2012-05-07 12:30:00,32.5,32.51,32.49,32.51,15600.0,21.508,21.5146,21.5014,21.5146,15600.0
2012-05-07 12:35:00,32.51,32.51,32.48,32.49,10200.0,21.5146,21.5146,21.4948,21.5014,10200.0
2012-05-07 12:40:00,32.48,32.48,32.48,32.48,8800.0,21.4948,21.4948,21.4948,21.4948,8800.0
2012-05-07 12:45:00,32.48,32.48,32.46,32.47,10400.0,21.4948,21.4948,21.4815,21.4881,10400.0
2012-05-07 12:50:00,32.47,32.48,32.46,32.46,12800.0,21.4881,21.4948,21.4815,21.4815,12800.0
2012-05-07 12:55:00,32.45,32.46,32.45,32.46,11800.0,21.4749,21.4815,21.4749,21.4815,11800.0
2012-05-07 13:00:00,32.47,32.47,32.45,32.46,9800.0,21.4881,21.4881,21.4749,21.4815,9800.0
2012-05-07 13:05:00,32.46,32.48,32.45,32.48,33200.0,21.4815,21.4948,21.4749,21.4948,33200.0
2012-05-07 13:10:00,32.47,32.49,32.46,32.49,65800.0,21.4881,21.5014,21.4815,21.5014,65800.0
2012-05-07 13:15:00,32.49,32.51,32.49,32.49,11000.0,21.5014,21.5146,21.5014,21.5014,11000.0
2012-05-07 13:20:00,32.49,32.54,32.49,32.52,64800.0,21.5014,21.5345,21.5014,21.5212,64800.0
2012-05-07 13:25:00,32.52,32.52,32.5,32.52,6000.0,21.5212,21.5212,21.508,21.5212,6000.0
2012-05-07 13:30:00,32.52,32.52,32.52,32.52,6400.0,21.5212,21.5212,21.5212,21.5212,6400.0
2012-05-07 13:35:00,32.53,32.53,32.5,32.51,40400.0,21.5278,21.5278,21.508,21.5146,40400.0
2012-05-07 13:40:00,32.52,32.52,32.49,32.5,144000.0,21.5212,21.5212,21.5014,21.508,144000.0
2012-05-07 13:45:00,32.5,32.51,32.49,32.49,12000.0,21.508,21.5146,21.5014,21.5014,12000.0
2012-05-07 13:50:00,32.49,32.49,32.48,32.49,11600.0,21.5014,21.5014,21.4948,21.5014,11600.0
2012-05-07 13:55:00,32.49,32.49,32.46,32.48,15600.0,21.5014,21.5014,21.4815,21.4948,15600.0
2012-05-07 14:00:00,32.49,32.5,32.49,32.49,9400.0,21.5014,21.508,21.5014,21.5014,9400.0
2012-05-07 14:05:00,32.49,32.49,32.46,32.47,26200.0,21.5014,21.5014,21.4815,21.4881,26200.0
2012-05-07 14:10:00,32.46,32.47,32.46,32.46,16800.0,21.4815,21.4881,21.4815,21.4815,16800.0
2012-05-07 14:15:00,32.46,32.48,32.46,32.47,9600.0,21.4815,21.4948,21.4815,21.4881,9600.0
2012-05-07 14:20:00,32.47,32.49,32.46,32.48,15800.0,21.4881,21.5014,21.4815,21.4948,15800.0
2012-05-07 14:25:00,32.48,32.49,32.47,32.48,17200.0,21.4948,21.5014,21.4881,21.4948,17200.0
2012-05-07 14:30:00,32.48,32.49,32.48,32.49,18200.0,21.4948,21.5014,21.4948,21.5014,18200.0
2012-05-07 14:35:00,32.49,32.51,32.48,32.51,55000.0,21.5014,21.5146,21.4948,21.5146,55000.0
2012-05-07 14:40:00,32.51,32.52,32.51,32.52,15800.0,21.5146,21.5212,21.5146,21.5212,15800.0
2012-05-07 14:45:00,32.52,32.53,32.51,32.52,13800.0,21.5212,21.5278,21.5146,21.5212,13800.0
2012-05-07 14:50:00,32.52,32.54,32.51,32.53,20200.0,21.5212,21.5345,21.5146,21.5278,20200.0
2012-05-07 14:55:00,32.53,32.55,32.52,32.55,17400.0,21.5278,21.5411,21.5212,21.5411,17400.0
2012-05-07 15:00:00,32.54,32.55,32.52,32.52,13000.0,21.5345,21.5411,21.5212,21.5212,13000.0
2012-05-07 15:05:00,32.52,32.52,32.51,32.51,11400.0,21.5212,21.5212,21.5146,21.5146,11400.0
2012-05-07 15:10:00,32.51,32.54,32.51,32.54,22800.0,21.5146,21.5345,21.5146,21.5345,22800.0
2012-05-07 15:15:00,32.54,32.54,32.52,32.52,11400.0,21.5345,21.5345,21.5212,21.5212,11400.0
2012-05-07 15:20:00,32.52,32.56,32.52,32.56,36200.0,21.5212,21.5477,21.5212,21.5477,36200.0
2012-05-07 15:25:00,32.56,32.56,32.54,32.55,37200.0,21.5477,21.5477,21.5345,21.5411,37200.0
2012-05-07 15:30:00,32.55,32.58,32.55,32.57,35800.0,21.5411,21.5609,21.5411,21.5543,35800.0
2012-05-07 15:35:00,32.57,32.58,32.54,32.56,58200.0,21.5543,21.5609,21.5345,21.5477,58200.0
2012-05-07 15:40:00,32.56,32.57,32.55,32.56,26400.0,21.5477,21.5543,21.5411,21.5477,26400.0
2012-05-07 15:45:00,32.56,32.57,32.55,32.56,38200.0,21.5477,21.5543,21.5411,21.5477,38200.0
2012-05-07 15:50:00,32.56,32.56,32.48,32.49,37400.0,21.5477,21.5477,21.4948,21.5014,37400.0
2012-05-07 15:55:00,32.49,32.54,32.48,32.52,116800.0,21.5014,21.5345,21.4948,21.5212,116800.0
2012-05-08 09:30:00,32.24,32.4,32.23,32.27,95200.0,21.3359,21.4418,21.3293,21.3558,95200.0
2012-05-08 09:35:00,32.25,32.27,32.22,32.22,36600.0,21.3425,21.3558,21.3227,21.3227,36600.0
2012-05-08 09:40:00,32.22,32.3,32.18,32.28,50400.0,21.3227,21.3756,21.2962,21.3624,50400.0
2012-05-08 09:45:00,32.3,32.38,32.27,32.34,20800.0,21.3756,21.4286,21.3558,21.4021,20800.0
2012-05-08 09:50:00,32.35,32.37,32.34,32.35,13400.0,21.4087,21.422,21.4021,21.4087,13400.0
2012-05-08 09:55:00,32.35,32.42,32.34,32.42,27400.0,21.4087,21.455,21.4021,21.455,27400.0
2012-05-08 10:00:00,32.41,32.45,32.37,32.42,35000.0,21.4484,21.4749,21.422,21.455,35000.0
2012-05-08 10:05:00,32.43,32.43,32.38,32.41,26400.0,21.4617,21.4617,21.4286,21.4484,26400.0
2012-05-08 10:10:00,32.4,32.46,32.4,32.43,36600.0,21.4418,21.4815,21.4418,21.4617,36600.0
2012-05-08 10:15:00,32.43,32.43,32.38,32.38,20400.0,21.4617,21.4617,21.4286,21.4286,20400.0
2012-05-08 10:20:00,32.38,32.39,32.35,32.35,29800.0,21.4286,21.4352,21.4087,21.4087,29800.0
2012-05-08 10:25:00,32.35,32.38,32.35,32.35,13400.0,21.4087,21.4286,21.4087,21.4087,13400.0
2012-05-08 10:30:00,32.34,32.35,32.32,32.32,12800.0,21.4021,21.4087,21.3889,21.3889,12800.0
2012-05-08 10:35:00,32.32,32.35,32.32,32.34,12400.0,21.3889,21.4087,21.3889,21.4021,12400.0
2012-05-08 10:40:00,32.35,32.35,32.32,32.33,19200.0,21.4087,21.4087,21.3889,21.3955,19200.0
2012-05-08 10:45:00,32.33,32.35,32.33,32.33,20000.0,21.3955,21.4087,21.3955,21.3955,20000.0
2012-05-08 10:50:00,32.33,32.35,32.32,32.33,41000.0,21.3955,21.4087,21.3889,21.3955,41000.0
2012-05-08 10:55:00,32.33,32.35,32.33,32.34,9600.0,21.3955,21.4087,21.3955,21.4021,9600.0
2012-05-08 11:00:00,32.34,32.35,32.32,32.32,65600.0,21.4021,21.4087,21.3889,21.3889,65600.0
2012-05-08 11:05:00,32.32,32.33,32.3,32.31,9000.0,21.3889,21.3955,21.3756,21.3822,9000.0
2012-05-08 11:10:00,32.32,32.32,32.27,32.31,15800.0,21.3889,21.3889,21.3558,21.3822,15800.0
2012-05-08 11:15:00,32.31,32.32,32.29,32.3,20800.0,21.3822,21.3889,21.369,21.3756,20800.0
2012-05-08 11:20:00,32.3,32.3,32.27,32.27,26400.0,21.3756,21.3756,21.3558,21.3558,26400.0
2012-05-08 11:25:00,32.27,32.27,32.23,32.24,48400.0,21.3558,21.3558,21.3293,21.3359,48400.0
2012-05-08 11:30:00,32.24,32.27,32.23,32.26,57200.0,21.3359,21.3558,21.3293,21.3492,57200.0
2012-05-08 11:35:00,32.26,32.28,32.25,32.27,8200.0,21.3492,21.3624,21.3425,21.3558,8200.0
2012-05-08 11:40:00,32.27,32.28,32.24,32.24,36200.0,21.3558,21.3624,21.3359,21.3359,36200.0
2012-05-08 11:45:00,32.24,32.25,32.23,32.24,14000.0,21.3359,21.3425,21.3293,21.3359,14000.0
2012-05-08 11:50:00,32.25,32.27,32.24,32.25,44800.0,21.3425,21.3558,21.3359,21.3425,44800.0
2012-05-08 11:55:00,32.24,32.26,32.24,32.24,16000.0,21.3359,21.3492,21.3359,21.3359,16000.0
2012-05-08 12:00:00,32.24,32.24,32.24,32.24,6800.0,21.3359,21.3359,21.3359,21.3359,6800.0
2012-05-08 12:05:00,32.24,32.24,32.22,32.23,14800.0,21.3359,21.3359,21.3227,21.3293,14800.0
2012-05-08 12:10:00,32.22,32.26,32.22,32.24,93400.0,21.3227,21.3492,21.3227,21.3359,93400.0
2012-05-08 12:15:00,32.25,32.26,32.24,32.26,15000.0,21.3425,21.3492,21.3359,21.3492,15000.0
2012-05-08 12:20:00,32.26,32.27,32.26,32.26,14200.0,21.3492,21.3558,21.3492,21.3492,14200.0
2012-05-08 12:25:00,32.26,32.27,32.25,32.26,48000.0,21.3492,21.3558,21.3425,21.3492,48000.0
2012-05-08 12:30:00,32.25,32.26,32.24,32.25,20400.0,21.3425,21.3492,21.3359,21.3425,20400.0
2012-05-08 12:35:00,32.25,32.26,32.24,32.26,19000.0,21.3425,21.3492,21.3359,21.3492,19000.0
2012-05-08 12:40:00,32.27,32.27,32.25,32.25,14400.0,21.3558,21.3558,21.3425,21.3425,14400.0
2012-05-08 12:45:00,32.25,32.28,32.25,32.26,55400.0,21.3425,21.3624,21.3425,21.3492,55400.0
2012-05-08 12:50:00,32.26,32.27,32.26,32.26,12200.0,21.3492,21.3558,21.3492,21.3492,12200.0
2012-05-08 12:55:00,32.27,32.27,32.23,32.23,11200.0,21.3558,21.3558,21.3293,21.3293,11200.0
2012-05-08 13:00:00,32.24,32.27,32.24,32.27,17400.0,21.3359,21.3558,21.3359,21.3558,17400.0
2012-05-08 13:05:00,32.27,32.3,32.26,32.29,86200.0,21.3558,21.3756,21.3492,21.369,86200.0
2012-05-08 13:10:00,32.3,32.3,32.27,32.27,9600.0,21.3756,21.3756,21.3558,21.3558,9600.0
2012-05-08 13:15:00,32.27,32.31,32.27,32.3,36200.0,21.3558,21.3822,21.3558,21.3756,36200.0
2012-05-08 13:20:00,32.3,32.31,32.25,32.25,75200.0,21.3756,21.3822,21.3425,21.3425,75200.0
2012-05-08 13:25:00,32.25,32.3,32.25,32.3,12600.0,21.3425,21.3756,21.3425,21.3756,12600.0
2012-05-08 13:30:00,32.3,32.32,32.3,32.3,71400.0,21.3756,21.3889,21.3756,21.3756,71400.0
2012-05-08 13:35:00,32.31,32.34,32.3,32.31,34600.0,21.3822,21.4021,21.3756,21.3822,34600.0
2012-05-08 13:40:00,32.31,32.31,32.3,32.3,10800.0,21.3822,21.3822,21.3756,21.3756,10800.0
2012-05-08 13:45:00,32.31,32.31,32.29,32.3,33200.0,21.3822,21.3822,21.369,21.3756,33200.0
2012-05-08 13:50:00,32.31,32.31,32.27,32.28,51000.0,21.3822,21.3822,21.3558,21.3624,51000.0
2012-05-08 13:55:00,32.29,32.31,32.28,32.3,8200.0,21.369,21.3822,21.3624,21.3756,8200.0
2012-05-08 14:00:00,32.32,32.32,32.28,32.28,34000.0,21.3889,21.3889,21.3624,21.3624,34000.0
2012-05-08 14:05:00,32.28,32.3,32.27,32.3,10200.0,21.3624,21.3756,21.3558,21.3756,10200.0
2012-05-08 14:10:00,32.29,32.29,32.24,32.26,62400.0,21.369,21.369,21.3359,21.3492,62400.0
2012-05-08 14:15:00,32.26,32.27,32.24,32.26,8000.0,21.3492,21.3558,21.3359,21.3492,8000.0
2012-05-08 14:20:00,32.25,32.26,32.24,32.24,9600.0,21.3425,21.3492,21.3359,21.3359,9600.0
2012-05-08 14:25:00,32.24,32.25,32.24,32.24,32400.0,21.3359,21.3425,21.3359,21.3359,32400.0
2012-05-08 14:30:00,32.24,32.26,32.23,32.24,68000.0,21.3359,21.3492,21.3293,21.3359,68000.0
2012-05-08 14:35:00,32.24,32.26,32.22,32.22,55800.0,21.3359,21.3492,21.3227,21.3227,55800.0
2012-05-08 14:40:00,32.22,32.27,32.21,32.26,52200.0,21.3227,21.3558,21.3161,21.3492,52200.0
2012-05-08 14:45:00,32.26,32.27,32.24,32.27,10800.0,21.3492,21.3558,21.3359,21.3558,10800.0
2012-05-08 14:50:00,32.27,32.33,32.27,32.33,75400.0,21.3558,21.3955,21.3558,21.3955,75400.0
2012-05-08 14:55:00,32.33,32.33,32.27,32.27,63800.0,21.3955,21.3955,21.3558,21.3558,63800.0
2012-05-08 15:00:00,32.27,32.29,32.24,32.28,56600.0,21.3558,21.369,21.3359,21.3624,56600.0
2012-05-08 15:05:00,32.27,32.28,32.25,32.26,95200.0,21.3558,21.3624,21.3425,21.3492,95200.0
2012-05-08 15:10:00,32.27,32.3,32.26,32.3,26200.0,21.3558,21.3756,21.3492,21.3756,26200.0
2012-05-08 15:15:00,32.3,32.33,32.27,32.33,110600.0,21.3756,21.3955,21.3558,21.3955,110600.0
2012-05-08 15:20:00,32.33,32.34,32.29,32.3,103400.0,21.3955,21.4021,21.369,21.3756,103400.0
2012-05-08 15:25:00,32.31,32.34,32.28,32.32,69600.0,21.3822,21.4021,21.3624,21.3889,69600.0
2012-05-08 15:30:00,32.32,32.34,32.3,32.31,35000.0,21.3889,21.4021,21.3756,21.3822,35000.0
2012-05-08 15:35:00,32.31,32.38,32.31,32.35,63200.0,21.3822,21.4286,21.3822,21.4087,63200.0
2012-05-08 15:40:00,32.35,32.37,32.31,32.33,74400.0,21.4087,21.422,21.3822,21.3955,74400.0
2012-05-08 15:45:00,32.34,32.38,32.34,32.36,78200.0,21.4021,21.4286,21.4021,21.4153,78200.0
2012-05-08 15:50:00,32.37,32.41,32.36,32.4,85600.0,21.422,21.4484,21.4153,21.4418,85600.0
2012-05-08 15:55:00,32.39,32.42,32.37,32.38,106800.0,21.4352,21.455,21.422,21.4286,106800.0
2012-05-09 09:30:00,32.13,32.21,32.05,32.16,38000.0,21.2631,21.3161,21.2102,21.283,38000.0
2012-05-09 09:35:00,32.16,32.18,32.09,32.12,24800.0,21.283,21.2962,21.2367,21.2565,24800.0
2012-05-09 09:40:00,32.13,32.13,32.07,32.07,16200.0,21.2631,21.2631,21.2234,21.2234,16200.0
2012-05-09 09:45:00,32.07,32.08,32.02,32.02,19000.0,21.2234,21.23,21.1903,21.1903,19000.0
2012-05-09 09:50:00,32.02,32.04,32.01,32.02,8800.0,21.1903,21.2036,21.1837,21.1903,8800.0
2012-05-09 09:55:00,32.02,32.02,31.98,32.01,31200.0,21.1903,21.1903,21.1639,21.1837,31200.0
2012-05-09 10:00:00,32.01,32.12,32.01,32.11,25800.0,21.1837,21.2565,21.1837,21.2499,25800.0
2012-05-09 10:05:00,32.1,32.13,32.04,32.06,19000.0,21.2433,21.2631,21.2036,21.2168,19000.0
2012-05-09 10:10:00,32.06,32.08,32.04,32.08,18400.0,21.2168,21.23,21.2036,21.23,18400.0
2012-05-09 10:15:00,32.05,32.06,32.01,32.02,32800.0,21.2102,21.2168,21.1837,21.1903,32800.0
2012-05-09 10:20:00,32.02,32.06,32.01,32.01,63400.0,21.1903,21.2168,21.1837,21.1837,63400.0
2012-05-09 10:25:00,32.01,32.08,32.01,32.07,83800.0,21.1837,21.23,21.1837,21.2234,83800.0
2012-05-09 10:30:00,32.08,32.1,32.07,32.1,38000.0,21.23,21.2433,21.2234,21.2433,38000.0
2012-05-09 10:35:00,32.11,32.14,32.1,32.13,15400.0,21.2499,21.2697,21.2433,21.2631,15400.0
2012-05-09 10:40:00,32.13,32.16,32.11,32.16,34600.0,21.2631,21.283,21.2499,21.283,34600.0
2012-05-09 10:45:00,32.15,32.17,32.12,32.12,23400.0,21.2764,21.2896,21.2565,21.2565,23400.0
2012-05-09 10:50:00,32.12,32.13,32.08,32.1,21400.0,21.2565,21.2631,21.23,21.2433,21400.0
2012-05-09 10:55:00,32.1,32.1,32.07,32.07,24800.0,21.2433,21.2433,21.2234,21.2234,24800.0
2012-05-09 11:00:00,32.07,32.07,32.03,32.07,20400.0,21.2234,21.2234,21.1969,21.2234,20400.0
2012-05-09 11:05:00,32.07,32.1,32.05,32.08,81000.0,21.2234,21.2433,21.2102,21.23,81000.0
2012-05-09 11:10:00,32.09,32.18,32.07,32.16,83600.0,21.2367,21.2962,21.2234,21.283,83600.0
2012-05-09 11:15:00,32.16,32.17,32.15,32.16,14000.0,21.283,21.2896,21.2764,21.283,14000.0
2012-05-09 11:20:00,32.17,32.21,32.16,32.2,41600.0,21.2896,21.3161,21.283,21.3095,41600.0
2012-05-09 11:25:00,32.2,32.23,32.19,32.19,12200.0,21.3095,21.3293,21.3028,21.3028,12200.0
2012-05-09 11:30:00,32.19,32.19,32.13,32.17,23000.0,21.3028,21.3028,21.2631,21.2896,23000.0
2012-05-09 11:35:00,32.16,32.24,32.15,32.23,21600.0,21.283,21.3359,21.2764,21.3293,21600.0
2012-05-09 11:40:00,32.24,32.24,32.17,32.19,23600.0,21.3359,21.3359,21.2896,21.3028,23600.0
2012-05-09 11:45:00,32.19,32.21,32.18,32.18,51400.0,21.3028,21.3161,21.2962,21.2962,51400.0
2012-05-09 11:50:00,32.18,32.19,32.16,32.17,12800.0,21.2962,21.3028,21.283,21.2896,12800.0
2012-05-09 11:55:00,32.18,32.19,32.15,32.15,12800.0,21.2962,21.3028,21.2764,21.2764,12800.0
2012-05-09 12:00:00,32.15,32.17,32.14,32.15,44400.0,21.2764,21.2896,21.2697,21.2764,44400.0
2012-05-09 12:05:00,32.15,32.17,32.14,32.14,17400.0,21.2764,21.2896,21.2697,21.2697,17400.0
2012-05-09 12:10:00,32.13,32.16,32.1,32.13,107200.0,21.2631,21.283,21.2433,21.2631,107200.0
2012-05-09 12:15:00,32.13,32.13,32.1,32.12,29400.0,21.2631,21.2631,21.2433,21.2565,29400.0
2012-05-09 12:20:00,32.12,32.13,32.1,32.12,67600.0,21.2565,21.2631,21.2433,21.2565,67600.0
2012-05-09 12:25:00,32.12,32.13,32.1,32.11,33000.0,21.2565,21.2631,21.2433,21.2499,33000.0
2012-05-09 12:30:00,32.1,32.1,32.07,32.08,22800.0,21.2433,21.2433,21.2234,21.23,22800.0
2012-05-09 12:35:00,32.08,32.08,32.04,32.06,33000.0,21.23,21.23,21.2036,21.2168,33000.0
2012-05-09 12:40:00,32.06,32.08,32.02,32.06,35800.0,21.2168,21.23,21.1903,21.2168,35800.0
2012-05-09 12:45:00,32.06,32.09,32.05,32.08,28400.0,21.2168,21.2367,21.2102,21.23,28400.0
2012-05-09 12:50:00,32.08,32.12,32.07,32.1,24800.0,21.23,21.2565,21.2234,21.2433,24800.0
2012-05-09 12:55:00,32.1,32.14,32.09,32.14,11200.0,21.2433,21.2697,21.2367,21.2697,11200.0
2012-05-09 13:00:00,32.13,32.19,32.13,32.19,84000.0,21.2631,21.3028,21.2631,21.3028,84000.0
2012-05-09 13:05:00,32.2,32.22,32.15,32.15,40000.0,21.3095,21.3227,21.2764,21.2764,40000.0
2012-05-09 13:10:00,32.14,32.18,32.14,32.16,19400.0,21.2697,21.2962,21.2697,21.283,19400.0
2012-05-09 13:15:00,32.16,32.18,32.15,32.17,44600.0,21.283,21.2962,21.2764,21.2896,44600.0
2012-05-09 13:20:00,32.17,32.24,32.17,32.22,36200.0,21.2896,21.3359,21.2896,21.3227,36200.0
2012-05-09 13:25:00,32.23,32.24,32.21,32.22,27800.0,21.3293,21.3359,21.3161,21.3227,27800.0
2012-05-09 13:30:00,32.22,32.29,32.22,32.27,37800.0,21.3227,21.369,21.3227,21.3558,37800.0
2012-05-09 13:35:00,32.27,32.29,32.26,32.26,18600.0,21.3558,21.369,21.3492,21.3492,18600.0
2012-05-09 13:40:00,32.26,32.3,32.26,32.29,15600.0,21.3492,21.3756,21.3492,21.369,15600.0
2012-05-09 13:45:00,32.28,32.3,32.27,32.3,13400.0,21.3624,21.3756,21.3558,21.3756,13400.0
2012-05-09 13:50:00,32.3,32.35,32.28,32.34,50600.0,21.3756,21.4087,21.3624,21.4021,50600.0
2012-05-09 13:55:00,32.33,32.35,32.31,32.33,103200.0,21.3955,21.4087,21.3822,21.3955,103200.0
2012-05-09 14:00:00,32.34,32.34,32.3,32.34,30800.0,21.4021,21.4021,21.3756,21.4021,30800.0
2012-05-09 14:05:00,32.34,32.35,32.3,32.32,112200.0,21.4021,21.4087,21.3756,21.3889,112200.0
2012-05-09 14:10:00,32.32,32.34,32.31,32.34,47800.0,21.3889,21.4021,21.3822,21.4021,47800.0
2012-05-09 14:15:00,32.34,32.35,32.3,32.33,59000.0,21.4021,21.4087,21.3756,21.3955,59000.0
2012-05-09 14:20:00,32.33,32.35,32.3,32.32,187600.0,21.3955,21.4087,21.3756,21.3889,187600.0
2012-05-09 14:25:00,32.32,32.34,32.31,32.33,73600.0,21.3889,21.4021,21.3822,21.3955,73600.0
2012-05-09 14:30:00,32.33,32.33,32.3,32.33,91800.0,21.3955,21.3955,21.3756,21.3955,91800.0
2012-05-09 14:35:00,32.33,32.34,32.3,32.3,31800.0,21.3955,21.4021,21.3756,21.3756,31800.0
2012-05-09 14:40:00,32.3,32.32,32.3,32.31,16000.0,21.3756,21.3889,21.3756,21.3822,16000.0
2012-05-09 14:45:00,32.31,32.31,32.26,32.27,92600.0,21.3822,21.3822,21.3492,21.3558,92600.0
2012-05-09 14:50:00,32.27,32.29,32.24,32.24,33400.0,21.3558,21.369,21.3359,21.3359,33400.0
2012-05-09 14:55:00,32.24,32.24,32.2,32.21,37200.0,21.3359,21.3359,21.3095,21.3161,37200.0
2012-05-09 15:00:00,32.21,32.22,32.18,32.19,43000.0,21.3161,21.3227,21.2962,21.3028,43000.0
2012-05-09 15:05:00,32.19,32.19,32.16,32.17,41800.0,21.3028,21.3028,21.283,21.2896,41800.0
2012-05-09 15:10:00,32.16,32.18,32.15,32.15,45000.0,21.283,21.2962,21.2764,21.2764,45000.0
2012-05-09 15:15:00,32.16,32.21,32.15,32.18,68000.0,21.283,21.3161,21.2764,21.2962,68000.0
2012-05-09 15:20:00,32.19,32.24,32.17,32.24,42600.0,21.3028,21.3359,21.2896,21.3359,42600.0
2012-05-09 15:25:00,32.23,32.24,32.19,32.21,36200.0,21.3293,21.3359,21.3028,21.3161,36200.0
2012-05-09 15:30:00,32.21,32.23,32.19,32.19,66600.0,21.3161,21.3293,21.3028,21.3028,66600.0
2012-05-09 15:35:00,32.19,32.2,32.16,32.18,91000.0,21.3028,21.3095,21.283,21.2962,91000.0
2012-05-09 15:40:00,32.18,32.23,32.17,32.2,75400.0,21.2962,21.3293,21.2896,21.3095,75400.0
2012-05-09 15:45:00,32.19,32.2,32.14,32.15,114600.0,21.3028,21.3095,21.2697,21.2764,114600.0
2012-05-09 15:50:00,32.16,32.16,32.1,32.11,149000.0,21.283,21.283,21.2433,21.2499,149000.0
2012-05-09 15:55:00,32.12,32.13,32.08,32.1,220200.0,21.2565,21.2631,21.23,21.2433,220200.0
2012-05-10 09:30:00,32.25,32.26,32.15,32.22,39600.0,21.3425,21.3492,21.2764,21.3227,39600.0
2012-05-10 09:35:00,32.26,32.32,32.23,32.27,35400.0,21.3492,21.3889,21.3293,21.3558,35400.0
2012-05-10 09:40:00,32.29,32.35,32.27,32.31,29800.0,21.369,21.4087,21.3558,21.3822,29800.0
2012-05-10 09:45:00,32.31,32.32,32.23,32.31,123800.0,21.3822,21.3889,21.3293,21.3822,123800.0
2012-05-10 09:50:00,32.31,32.33,32.27,32.29,18400.0,21.3822,21.3955,21.3558,21.369,18400.0
2012-05-10 09:55:00,32.28,32.32,32.27,32.28,16800.0,21.3624,21.3889,21.3558,21.3624,16800.0
2012-05-10 10:00:00,32.27,32.31,32.27,32.28,18200.0,21.3558,21.3822,21.3558,21.3624,18200.0
2012-05-10 10:05:00,32.27,32.31,32.25,32.31,104200.0,21.3558,21.3822,21.3425,21.3822,104200.0
2012-05-10 10:10:00,32.31,32.31,32.28,32.3,21000.0,21.3822,21.3822,21.3624,21.3756,21000.0
2012-05-10 10:15:00,32.29,32.35,32.28,32.33,32600.0,21.369,21.4087,21.3624,21.3955,32600.0
2012-05-10 10:20:00,32.33,32.36,32.3,32.3,30400.0,21.3955,21.4153,21.3756,21.3756,30400.0
2012-05-10 10:25:00,32.31,32.31,32.27,32.29,22800.0,21.3822,21.3822,21.3558,21.369,22800.0
2012-05-10 10:30:00,32.28,32.34,32.28,32.33,59000.0,21.3624,21.4021,21.3624,21.3955,59000.0
2012-05-10 10:35:00,32.33,32.35,32.32,32.34,39600.0,21.3955,21.4087,21.3889,21.4021,39600.0
2012-05-10 10:40:00,32.34,32.35,32.33,32.35,34200.0,21.4021,21.4087,21.3955,21.4087,34200.0
2012-05-10 10:45:00,32.35,32.35,32.31,32.32,125200.0,21.4087,21.4087,21.3822,21.3889,125200.0
2012-05-10 10:50:00,32.32,32.33,32.29,32.3,41000.0,21.3889,21.3955,21.369,21.3756,41000.0
2012-05-10 10:55:00,32.3,32.32,32.29,32.31,67000.0,21.3756,21.3889,21.369,21.3822,67000.0
2012-05-10 11:00:00,32.31,32.32,32.3,32.3,22000.0,21.3822,21.3889,21.3756,21.3756,22000.0
2012-05-10 11:05:00,32.3,32.3,32.27,32.29,22800.0,21.3756,21.3756,21.3558,21.369,22800.0
2012-05-10 11:10:00,32.3,32.31,32.27,32.29,36800.0,21.3756,21.3822,21.3558,21.369,36800.0
2012-05-10 11:15:00,32.29,32.31,32.27,32.3,19400.0,21.369,21.3822,21.3558,21.3756,19400.0
2012-05-10 11:20:00,32.31,32.37,32.3,32.36,43600.0,21.3822,21.422,21.3756,21.4153,43600.0
2012-05-10 11:25:00,32.35,32.38,32.35,32.37,20400.0,21.4087,21.4286,21.4087,21.422,20400.0
2012-05-10 11:30:00,32.37,32.38,32.35,32.38,44800.0,21.422,21.4286,21.4087,21.4286,44800.0
2012-05-10 11:35:00,32.38,32.45,32.38,32.44,34400.0,21.4286,21.4749,21.4286,21.4683,34400.0
2012-05-10 11:40:00,32.44,32.45,32.39,32.39,36200.0,21.4683,21.4749,21.4352,21.4352,36200.0
2012-05-10 11:45:00,32.4,32.43,32.38,32.38,77600.0,21.4418,21.4617,21.4286,21.4286,77600.0
2012-05-10 11:50:00,32.39,32.44,32.38,32.44,42600.0,21.4352,21.4683,21.4286,21.4683,42600.0
2012-05-10 11:55:00,32.45,32.47,32.43,32.46,38600.0,21.4749,21.4881,21.4617,21.4815,38600.0
2012-05-10 12:00:00,32.46,32.46,32.41,32.45,69400.0,21.4815,21.4815,21.4484,21.4749,69400.0
2012-05-10 12:05:00,32.45,32.46,32.42,32.46,20800.0,21.4749,21.4815,21.455,21.4815,20800.0
2012-05-10 12:10:00,32.46,32.47,32.42,32.45,166800.0,21.4815,21.4881,21.455,21.4749,166800.0
2012-05-10 12:15:00,32.46,32.5,32.46,32.49,26200.0,21.4815,21.508,21.4815,21.5014,26200.0
2012-05-10 12:20:00,32.49,32.5,32.48,32.49,38000.0,21.5014,21.508,21.4948,21.5014,38000.0
2012-05-10 12:25:00,32.49,32.5,32.47,32.49,54800.0,21.5014,21.508,21.4881,21.5014,54800.0
2012-05-10 12:30:00,32.49,32.51,32.48,32.51,23000.0,21.5014,21.5146,21.4948,21.5146,23000.0
2012-05-10 12:35:00,32.51,32.53,32.49,32.52,48800.0,21.5146,21.5278,21.5014,21.5212,48800.0
2012-05-10 12:40:00,32.52,32.55,32.5,32.52,45400.0,21.5212,21.5411,21.508,21.5212,45400.0
2012-05-10 12:45:00,32.53,32.56,32.53,32.53,18800.0,21.5278,21.5477,21.5278,21.5278,18800.0
2012-05-10 12:50:00,32.54,32.58,32.53,32.58,16400.0,21.5345,21.5609,21.5278,21.5609,16400.0
2012-05-10 12:55:00,32.57,32.58,32.54,32.55,53800.0,21.5543,21.5609,21.5345,21.5411,53800.0
2012-05-10 13:00:00,32.55,32.57,32.54,32.57,40800.0,21.5411,21.5543,21.5345,21.5543,40800.0
2012-05-10 13:05:00,32.57,32.57,32.52,32.57,18000.0,21.5543,21.5543,21.5212,21.5543,18000.0
2012-05-10 13:10:00,32.57,32.57,32.52,32.54,77400.0,21.5543,21.5543,21.5212,21.5345,77400.0
2012-05-10 13:15:00,32.55,32.57,32.54,32.54,61400.0,21.5411,21.5543,21.5345,21.5345,61400.0
2012-05-10 13:20:00,32.54,32.56,32.52,32.52,16800.0,21.5345,21.5477,21.5212,21.5212,16800.0
2012-05-10 13:25:00,32.52,32.55,32.52,32.54,18800.0,21.5212,21.5411,21.5212,21.5345,18800.0
2012-05-10 13:30:00,32.54,32.58,32.54,32.58,9400.0,21.5345,21.5609,21.5345,21.5609,9400.0
2012-05-10 13:35:00,32.58,32.58,32.56,32.56,8600.0,21.5609,21.5609,21.5477,21.5477,8600.0
2012-05-10 13:40:00,32.56,32.58,32.54,32.55,16800.0,21.5477,21.5609,21.5345,21.5411,16800.0
2012-05-10 13:45:00,32.55,32.58,32.55,32.57,10000.0,21.5411,21.5609,21.5411,21.5543,10000.0
2012-05-10 13:50:00,32.57,32.6,32.57,32.6,12200.0,21.5543,21.5742,21.5543,21.5742,12200.0
2012-05-10 13:55:00,32.6,32.61,32.56,32.56,20200.0,21.5742,21.5808,21.5477,21.5477,20200.0
2012-05-10 14:00:00,32.55,32.59,32.55,32.58,22600.0,21.5411,21.5675,21.5411,21.5609,22600.0
2012-05-10 14:05:00,32.58,32.59,32.56,32.59,21400.0,21.5609,21.5675,21.5477,21.5675,21400.0
2012-05-10 14:10:00,32.59,32.61,32.57,32.57,21000.0,21.5675,21.5808,21.5543,21.5543,21000.0
2012-05-10 14:15:00,32.58,32.59,32.56,32.57,69800.0,21.5609,21.5675,21.5477,21.5543,69800.0
2012-05-10 14:20:00,32.57,32.59,32.55,32.59,55600.0,21.5543,21.5675,21.5411,21.5675,55600.0
2012-05-10 14:25:00,32.59,32.6,32.58,32.6,9800.0,21.5675,21.5742,21.5609,21.5742,9800.0
2012-05-10 14:30:00,32.6,32.62,32.57,32.58,22200.0,21.5742,21.5874,21.5543,21.5609,22200.0
2012-05-10 14:35:00,32.58,32.6,32.58,32.58,21400.0,21.5609,21.5742,21.5609,21.5609,21400.0
2012-05-10 14:40:00,32.57,32.58,32.55,32.58,20200.0,21.5543,21.5609,21.5411,21.5609,20200.0
2012-05-10 14:45:00,32.58,32.59,32.55,32.56,71200.0,21.5609,21.5675,21.5411,21.5477,71200.0
2012-05-10 14:50:00,32.56,32.59,32.54,32.56,36200.0,21.5477,21.5675,21.5345,21.5477,36200.0
2012-05-10 14:55:00,32.55,32.58,32.55,32.56,58200.0,21.5411,21.5609,21.5411,21.5477,58200.0
2012-05-10 15:00:00,32.56,32.57,32.52,32.55,37200.0,21.5477,21.5543,21.5212,21.5411,37200.0
2012-05-10 15:05:00,32.56,32.56,32.52,32.52,22200.0,21.5477,21.5477,21.5212,21.5212,22200.0
2012-05-10 15:10:00,32.52,32.56,32.52,32.56,43200.0,21.5212,21.5477,21.5212,21.5477,43200.0
2012-05-10 15:15:00,32.56,32.59,32.56,32.57,48200.0,21.5477,21.5675,21.5477,21.5543,48200.0
2012-05-10 15:20:00,32.57,32.58,32.52,32.58,111400.0,21.5543,21.5609,21.5212,21.5609,111400.0
2012-05-10 15:25:00,32.58,32.58,32.54,32.55,47400.0,21.5609,21.5609,21.5345,21.5411,47400.0
2012-05-10 15:30:00,32.55,32.56,32.54,32.56,27000.0,21.5411,21.5477,21.5345,21.5477,27000.0
2012-05-10 15:35:00,32.56,32.57,32.54,32.56,34400.0,21.5477,21.5543,21.5345,21.5477,34400.0
2012-05-10 15:40:00,32.56,32.58,32.52,32.52,40600.0,21.5477,21.5609,21.5212,21.5212,40600.0
2012-05-10 15:45:00,32.52,32.52,32.49,32.52,50600.0,21.5212,21.5212,21.5014,21.5212,50600.0
2012-05-10 15:50:00,32.51,32.52,32.43,32.45,68000.0,21.5146,21.5212,21.4617,21.4749,68000.0
2012-05-10 15:55:00,32.45,32.49,32.45,32.49,83600.0,21.4749,21.5014,21.4749,21.5014,83600.0
2012-05-11 09:30:00,32.36,32.52,32.35,32.46,26600.0,21.4153,21.5212,21.4087,21.4815,26600.0
2012-05-11 09:35:00,32.47,32.48,32.38,32.48,15600.0,21.4881,21.4948,21.4286,21.4948,15600.0
2012-05-11 09:40:00,32.48,32.51,32.42,32.42,18200.0,21.4948,21.5146,21.455,21.455,18200.0
2012-05-11 09:45:00,32.44,32.45,32.4,32.41,18400.0,21.4683,21.4749,21.4418,21.4484,18400.0
2012-05-11 09:50:00,32.41,32.49,32.41,32.49,21800.0,21.4484,21.5014,21.4484,21.5014,21800.0
2012-05-11 09:55:00,32.51,32.51,32.47,32.48,10200.0,21.5146,21.5146,21.4881,21.4948,10200.0
2012-05-11 10:00:00,32.5,32.52,32.48,32.49,84000.0,21.508,21.5212,21.4948,21.5014,84000.0
2012-05-11 10:05:00,32.49,32.51,32.46,32.47,24800.0,21.5014,21.5146,21.4815,21.4881,24800.0
2012-05-11 10:10:00,32.46,32.49,32.43,32.44,35400.0,21.4815,21.5014,21.4617,21.4683,35400.0
2012-05-11 10:15:00,32.44,32.46,32.43,32.46,43600.0,21.4683,21.4815,21.4617,21.4815,43600.0
2012-05-11 10:20:00,32.46,32.48,32.46,32.46,46200.0,21.4815,21.4948,21.4815,21.4815,46200.0
2012-05-11 10:25:00,32.46,32.46,32.42,32.43,50600.0,21.4815,21.4815,21.455,21.4617,50600.0
2012-05-11 10:30:00,32.42,32.45,32.42,32.44,70800.0,21.455,21.4749,21.455,21.4683,70800.0
2012-05-11 10:35:00,32.44,32.44,32.4,32.41,36800.0,21.4683,21.4683,21.4418,21.4484,36800.0
2012-05-11 10:40:00,32.41,32.48,32.4,32.48,34000.0,21.4484,21.4948,21.4418,21.4948,34000.0
2012-05-11 10:45:00,32.48,32.48,32.43,32.43,31800.0,21.4948,21.4948,21.4617,21.4617,31800.0
2012-05-11 10:50:00,32.43,32.45,32.42,32.43,21200.0,21.4617,21.4749,21.455,21.4617,21200.0
2012-05-11 10:55:00,32.43,32.48,32.43,32.45,19200.0,21.4617,21.4948,21.4617,21.4749,19200.0
2012-05-11 11:00:00,32.45,32.48,32.44,32.45,37200.0,21.4749,21.4948,21.4683,21.4749,37200.0
2012-05-11 11:05:00,32.45,32.49,32.44,32.49,75800.0,21.4749,21.5014,21.4683,21.5014,75800.0
2012-05-11 11:10:00,32.49,32.52,32.49,32.52,28000.0,21.5014,21.5212,21.5014,21.5212,28000.0
2012-05-11 11:15:00,32.52,32.52,32.49,32.51,116000.0,21.5212,21.5212,21.5014,21.5146,116000.0
2012-05-11 11:20:00,32.52,32.53,32.49,32.51,57200.0,21.5212,21.5278,21.5014,21.5146,57200.0
2012-05-11 11:25:00,32.52,32.52,32.49,32.49,15000.0,21.5212,21.5212,21.5014,21.5014,15000.0
2012-05-11 11:30:00,32.51,32.52,32.49,32.51,57400.0,21.5146,21.5212,21.5014,21.5146,57400.0
2012-05-11 11:35:00,32.52,32.52,32.49,32.5,10600.0,21.5212,21.5212,21.5014,21.508,10600.0
2012-05-11 11:40:00,32.51,32.51,32.44,32.45,24000.0,21.5146,21.5146,21.4683,21.4749,24000.0
2012-05-11 11:45:00,32.45,32.48,32.45,32.48,4000.0,21.4749,21.4948,21.4749,21.4948,4000.0
2012-05-11 11:50:00,32.48,32.49,32.46,32.48,63200.0,21.4948,21.5014,21.4815,21.4948,63200.0
2012-05-11 11:55:00,32.48,32.48,32.46,32.46,10600.0,21.4948,21.4948,21.4815,21.4815,10600.0
2012-05-11 12:00:00,32.47,32.48,32.45,32.47,34600.0,21.4881,21.4948,21.4749,21.4881,34600.0
2012-05-11 12:05:00,32.48,32.51,32.47,32.51,63400.0,21.4948,21.5146,21.4881,21.5146,63400.0
2012-05-11 12:10:00,32.51,32.52,32.51,32.51,8200.0,21.5146,21.5212,21.5146,21.5146,8200.0
2012-05-11 12:15:00,32.52,32.52,32.48,32.48,32200.0,21.5212,21.5212,21.4948,21.4948,32200.0
2012-05-11 12:20:00,32.49,32.51,32.49,32.51,7800.0,21.5014,21.5146,21.5014,21.5146,7800.0
2012-05-11 12:25:00,32.51,32.51,32.47,32.49,8800.0,21.5146,21.5146,21.4881,21.5014,8800.0
2012-05-11 12:30:00,32.5,32.51,32.49,32.5,7800.0,21.508,21.5146,21.5014,21.508,7800.0
2012-05-11 12:35:00,32.49,32.52,32.49,32.52,4800.0,21.5014,21.5212,21.5014,21.5212,4800.0
2012-05-11 12:40:00,32.52,32.54,32.52,32.54,16200.0,21.5212,21.5345,21.5212,21.5345,16200.0
2012-05-11 12:45:00,32.54,32.55,32.53,32.54,11200.0,21.5345,21.5411,21.5278,21.5345,11200.0
2012-05-11 12:50:00,32.55,32.57,32.54,32.54,10000.0,21.5411,21.5543,21.5345,21.5345,10000.0
2012-05-11 12:55:00,32.54,32.56,32.49,32.54,52800.0,21.5345,21.5477,21.5014,21.5345,52800.0
2012-05-11 13:00:00,32.54,32.55,32.49,32.51,93000.0,21.5345,21.5411,21.5014,21.5146,93000.0
2012-05-11 13:05:00,32.52,32.52,32.51,32.51,5800.0,21.5212,21.5212,21.5146,21.5146,5800.0
2012-05-11 13:10:00,32.51,32.52,32.5,32.51,5400.0,21.5146,21.5212,21.508,21.5146,5400.0
2012-05-11 13:15:00,32.51,32.52,32.51,32.52,6200.0,21.5146,21.5212,21.5146,21.5212,6200.0
2012-05-11 13:20:00,32.53,32.54,32.5,32.5,29400.0,21.5278,21.5345,21.508,21.508,29400.0
2012-05-11 13:25:00,32.5,32.51,32.49,32.49,16200.0,21.508,21.5146,21.5014,21.5014,16200.0
2012-05-11 13:30:00,32.5,32.54,32.5,32.52,113200.0,21.508,21.5345,21.508,21.5212,113200.0
2012-05-11 13:35:00,32.53,32.54,32.51,32.51,18600.0,21.5278,21.5345,21.5146,21.5146,18600.0
2012-05-11 13:40:00,32.5,32.51,32.5,32.51,3800.0,21.508,21.5146,21.508,21.5146,3800.0
2012-05-11 13:45:00,32.52,32.53,32.51,32.53,16600.0,21.5212,21.5278,21.5146,21.5278,16600.0
2012-05-11 13:50:00,32.53,32.54,32.52,32.53,12000.0,21.5278,21.5345,21.5212,21.5278,12000.0
2012-05-11 13:55:00,32.53,32.55,32.53,32.55,13000.0,21.5278,21.5411,21.5278,21.5411,13000.0
2012-05-11 14:00:00,32.55,32.56,32.53,32.55,15000.0,21.5411,21.5477,21.5278,21.5411,15000.0
2012-05-11 14:05:00,32.55,32.55,32.51,32.52,14800.0,21.5411,21.5411,21.5146,21.5212,14800.0
2012-05-11 14:10:00,32.52,32.55,32.52,32.54,14200.0,21.5212,21.5411,21.5212,21.5345,14200.0
2012-05-11 14:15:00,32.54,32.58,32.54,32.56,13600.0,21.5345,21.5609,21.5345,21.5477,13600.0
2012-05-11 14:20:00,32.55,32.57,32.54,32.54,17400.0,21.5411,21.5543,21.5345,21.5345,17400.0
2012-05-11 14:25:00,32.54,32.56,32.53,32.55,54800.0,21.5345,21.5477,21.5278,21.5411,54800.0
2012-05-11 14:30:00,32.55,32.55,32.52,32.53,35800.0,21.5411,21.5411,21.5212,21.5278,35800.0
2012-05-11 14:35:00,32.53,32.53,32.48,32.49,9600.0,21.5278,21.5278,21.4948,21.5014,9600.0
2012-05-11 14:40:00,32.49,32.51,32.49,32.49,66600.0,21.5014,21.5146,21.5014,21.5014,66600.0
2012-05-11 14:45:00,32.49,32.52,32.49,32.51,11400.0,21.5014,21.5212,21.5014,21.5146,11400.0
2012-05-11 14:50:00,32.5,32.5,32.48,32.48,7200.0,21.508,21.508,21.4948,21.4948,7200.0
2012-05-11 14:55:00,32.48,32.48,32.47,32.48,5200.0,21.4948,21.4948,21.4881,21.4948,5200.0
2012-05-11 15:00:00,32.48,32.48,32.47,32.47,12200.0,21.4948,21.4948,21.4881,21.4881,12200.0
2012-05-11 15:05:00,32.46,32.47,32.42,32.44,42400.0,21.4815,21.4881,21.455,21.4683,42400.0
2012-05-11 15:10:00,32.44,32.46,32.44,32.45,17600.0,21.4683,21.4815,21.4683,21.4749,17600.0
2012-05-11 15:15:00,32.46,32.48,32.46,32.47,13400.0,21.4815,21.4948,21.4815,21.4881,13400.0
2012-05-11 15:20:00,32.47,32.48,32.46,32.46,14400.0,21.4881,21.4948,21.4815,21.4815,14400.0
2012-05-11 15:25:00,32.46,32.48,32.46,32.47,23000.0,21.4815,21.4948,21.4815,21.4881,23000.0
2012-05-11 15:30:00,32.47,32.49,32.46,32.47,63800.0,21.4881,21.5014,21.4815,21.4881,63800.0
2012-05-11 15:35:00,32.47,32.49,32.47,32.48,28400.0,21.4881,21.5014,21.4881,21.4948,28400.0
2012-05-11 15:40:00,32.48,32.48,32.45,32.45,19600.0,21.4948,21.4948,21.4749,21.4749,19600.0
2012-05-11 15:45:00,32.44,32.47,32.44,32.47,45200.0,21.4683,21.4881,21.4683,21.4881,45200.0
2012-05-11 15:50:00,32.47,32.47,32.42,32.43,33400.0,21.4881,21.4881,21.455,21.4617,33400.0
2012-05-11 15:55:00,32.43,32.47,32.43,32.45,82800.0,21.4617,21.4881,21.4617,21.4749,82800.0
2012-05-14 09:30:00,32.21,32.34,32.19,32.34,33800.0,21.3161,21.4021,21.3028,21.4021,33800.0
2012-05-14 09:35:00,32.34,32.35,32.25,32.27,19000.0,21.4021,21.4087,21.3425,21.3558,19000.0
2012-05-14 09:40:00,32.26,32.26,32.19,32.2,121200.0,21.3492,21.3492,21.3028,21.3095,121200.0
2012-05-14 09:45:00,32.2,32.24,32.19,32.21,65600.0,21.3095,21.3359,21.3028,21.3161,65600.0
2012-05-14 09:50:00,32.22,32.26,32.22,32.23,19600.0,21.3227,21.3492,21.3227,21.3293,19600.0
2012-05-14 09:55:00,32.23,32.27,32.22,32.26,37000.0,21.3293,21.3558,21.3227,21.3492,37000.0
2012-05-14 10:00:00,32.24,32.26,32.22,32.26,21200.0,21.3359,21.3492,21.3227,21.3492,21200.0
2012-05-14 10:05:00,32.25,32.26,32.21,32.21,35400.0,21.3425,21.3492,21.3161,21.3161,35400.0
2012-05-14 10:10:00,32.21,32.21,32.13,32.15,28200.0,21.3161,21.3161,21.2631,21.2764,28200.0
2012-05-14 10:15:00,32.15,32.17,32.13,32.13,12200.0,21.2764,21.2896,21.2631,21.2631,12200.0
2012-05-14 10:20:00,32.13,32.15,32.1,32.13,29600.0,21.2631,21.2764,21.2433,21.2631,29600.0
2012-05-14 10:25:00,32.13,32.15,32.09,32.1,9200.0,21.2631,21.2764,21.2367,21.2433,9200.0
2012-05-14 10:30:00,32.1,32.16,32.1,32.13,70400.0,21.2433,21.283,21.2433,21.2631,70400.0
2012-05-14 10:35:00,32.14,32.19,32.14,32.19,6000.0,21.2697,21.3028,21.2697,21.3028,6000.0
2012-05-14 10:40:00,32.19,32.22,32.19,32.21,15000.0,21.3028,21.3227,21.3028,21.3161,15000.0
2012-05-14 10:45:00,32.21,32.24,32.2,32.23,69800.0,21.3161,21.3359,21.3095,21.3293,69800.0
2012-05-14 10:50:00,32.23,32.3,32.22,32.3,12600.0,21.3293,21.3756,21.3227,21.3756,12600.0
2012-05-14 10:55:00,32.29,32.32,32.29,32.31,15600.0,21.369,21.3889,21.369,21.3822,15600.0
2012-05-14 11:00:00,32.3,32.3,32.26,32.27,19600.0,21.3756,21.3756,21.3492,21.3558,19600.0
2012-05-14 11:05:00,32.27,32.31,32.25,32.26,31400.0,21.3558,21.3822,21.3425,21.3492,31400.0
2012-05-14 11:10:00,32.26,32.29,32.25,32.29,13200.0,21.3492,21.369,21.3425,21.369,13200.0
2012-05-14 11:15:00,32.29,32.32,32.29,32.31,7200.0,21.369,21.3889,21.369,21.3822,7200.0
2012-05-14 11:20:00,32.31,32.42,32.31,32.4,32000.0,21.3822,21.455,21.3822,21.4418,32000.0
2012-05-14 11:25:00,32.4,32.43,32.4,32.43,22600.0,21.4418,21.4617,21.4418,21.4617,22600.0
2012-05-14 11:30:00,32.43,32.47,32.43,32.46,28000.0,21.4617,21.4881,21.4617,21.4815,28000.0
2012-05-14 11:35:00,32.46,32.46,32.44,32.44,15600.0,21.4815,21.4815,21.4683,21.4683,15600.0
2012-05-14 11:40:00,32.44,32.44,32.4,32.4,22200.0,21.4683,21.4683,21.4418,21.4418,22200.0
2012-05-14 11:45:00,32.4,32.42,32.39,32.41,46800.0,21.4418,21.455,21.4352,21.4484,46800.0
2012-05-14 11:50:00,32.4,32.4,32.38,32.4,8800.0,21.4418,21.4418,21.4286,21.4418,8800.0
2012-05-14 11:55:00,32.4,32.41,32.38,32.4,8000.0,21.4418,21.4484,21.4286,21.4418,8000.0
2012-05-14 12:00:00,32.4,32.4,32.38,32.38,7000.0,21.4418,21.4418,21.4286,21.4286,7000.0
2012-05-14 12:05:00,32.38,32.41,32.38,32.4,3600.0,21.4286,21.4484,21.4286,21.4418,3600.0
2012-05-14 12:10:00,32.4,32.42,32.38,32.39,33800.0,21.4418,21.455,21.4286,21.4352,33800.0
2012-05-14 12:15:00,32.39,32.41,32.38,32.4,12200.0,21.4352,21.4484,21.4286,21.4418,12200.0
2012-05-14 12:20:00,32.38,32.39,32.37,32.39,4600.0,21.4286,21.4352,21.422,21.4352,4600.0
2012-05-14 12:25:00,32.4,32.4,32.37,32.37,4400.0,21.4418,21.4418,21.422,21.422,4400.0
2012-05-14 12:30:00,32.38,32.45,32.37,32.44,16600.0,21.4286,21.4749,21.422,21.4683,16600.0
2012-05-14 12:35:00,32.44,32.44,32.43,32.44,6200.0,21.4683,21.4683,21.4617,21.4683,6200.0
2012-05-14 12:40:00,32.44,32.45,32.44,32.44,3800.0,21.4683,21.4749,21.4683,21.4683,3800.0
2012-05-14 12:45:00,32.44,32.45,32.43,32.43,6000.0,21.4683,21.4749,21.4617,21.4617,6000.0
2012-05-14 12:50:00,32.42,32.44,32.42,32.44,6600.0,21.455,21.4683,21.455,21.4683,6600.0
2012-05-14 12:55:00,32.44,32.44,32.41,32.42,7800.0,21.4683,21.4683,21.4484,21.455,7800.0
2012-05-14 13:00:00,32.42,32.45,32.42,32.45,10400.0,21.455,21.4749,21.455,21.4749,10400.0
2012-05-14 13:05:00,32.45,32.45,32.44,32.45,4400.0,21.4749,21.4749,21.4683,21.4749,4400.0
2012-05-14 13:10:00,32.45,32.48,32.45,32.48,15600.0,21.4749,21.4948,21.4749,21.4948,15600.0
2012-05-14 13:15:00,32.48,32.49,32.43,32.45,35400.0,21.4948,21.5014,21.4617,21.4749,35400.0
2012-05-14 13:20:00,32.45,32.45,32.43,32.43,6800.0,21.4749,21.4749,21.4617,21.4617,6800.0
2012-05-14 13:25:00,32.42,32.44,32.42,32.44,31800.0,21.455,21.4683,21.455,21.4683,31800.0
2012-05-14 13:30:00,32.43,32.47,32.42,32.46,9000.0,21.4617,21.4881,21.455,21.4815,9000.0
2012-05-14 13:35:00,32.46,32.49,32.46,32.49,3600.0,21.4815,21.5014,21.4815,21.5014,3600.0
2012-05-14 13:40:00,32.49,32.5,32.48,32.49,4800.0,21.5014,21.508,21.4948,21.5014,4800.0
2012-05-14 13:45:00,32.49,32.51,32.48,32.51,10200.0,21.5014,21.5146,21.4948,21.5146,10200.0
2012-05-14 13:50:00,32.51,32.55,32.5,32.55,13800.0,21.5146,21.5411,21.508,21.5411,13800.0
2012-05-14 13:55:00,32.54,32.55,32.53,32.53,12600.0,21.5345,21.5411,21.5278,21.5278,12600.0
2012-05-14 14:00:00,32.52,32.56,32.51,32.56,48600.0,21.5212,21.5477,21.5146,21.5477,48600.0
2012-05-14 14:05:00,32.55,32.55,32.52,32.52,15800.0,21.5411,21.5411,21.5212,21.5212,15800.0
2012-05-14 14:10:00,32.52,32.53,32.51,32.52,10800.0,21.5212,21.5278,21.5146,21.5212,10800.0
2012-05-14 14:15:00,32.52,32.52,32.49,32.49,5400.0,21.5212,21.5212,21.5014,21.5014,5400.0
2012-05-14 14:20:00,32.48,32.49,32.47,32.47,13400.0,21.4948,21.5014,21.4881,21.4881,13400.0
2012-05-14 14:25:00,32.47,32.48,32.46,32.48,10000.0,21.4881,21.4948,21.4815,21.4948,10000.0
2012-05-14 14:30:00,32.47,32.49,32.45,32.48,26400.0,21.4881,21.5014,21.4749,21.4948,26400.0
2012-05-14 14:35:00,32.48,32.48,32.46,32.47,11200.0,21.4948,21.4948,21.4815,21.4881,11200.0
2012-05-14 14:40:00,32.46,32.48,32.46,32.47,12200.0,21.4815,21.4948,21.4815,21.4881,12200.0
2012-05-14 14:45:00,32.46,32.46,32.43,32.44,17000.0,21.4815,21.4815,21.4617,21.4683,17000.0
2012-05-14 14:50:00,32.44,32.46,32.44,32.46,29400.0,21.4683,21.4815,21.4683,21.4815,29400.0
2012-05-14 14:55:00,32.46,32.46,32.44,32.45,24400.0,21.4815,21.4815,21.4683,21.4749,24400.0
2012-05-14 15:00:00,32.45,32.46,32.39,32.39,19600.0,21.4749,21.4815,21.4352,21.4352,19600.0
2012-05-14 15:05:00,32.38,32.41,32.38,32.4,21000.0,21.4286,21.4484,21.4286,21.4418,21000.0
2012-05-14 15:10:00,32.41,32.42,32.4,32.41,15600.0,21.4484,21.455,21.4418,21.4484,15600.0
2012-05-14 15:15:00,32.4,32.41,32.38,32.38,18000.0,21.4418,21.4484,21.4286,21.4286,18000.0
2012-05-14 15:20:00,32.38,32.38,32.35,32.37,30200.0,21.4286,21.4286,21.4087,21.422,30200.0
2012-05-14 15:25:00,32.37,32.37,32.34,32.34,25800.0,21.422,21.422,21.4021,21.4021,25800.0
2012-05-14 15:30:00,32.34,32.37,32.34,32.35,40600.0,21.4021,21.422,21.4021,21.4087,40600.0
2012-05-14 15:35:00,32.35,32.37,32.35,32.36,26800.0,21.4087,21.422,21.4087,21.4153,26800.0
2012-05-14 15:40:00,32.36,32.38,32.35,32.37,55800.0,21.4153,21.4286,21.4087,21.422,55800.0
2012-05-14 15:45:00,32.37,32.4,32.35,32.4,57200.0,21.422,21.4418,21.4087,21.4418,57200.0
2012-05-14 15:50:00,32.39,32.4,32.37,32.37,53200.0,21.4352,21.4418,21.422,21.422,53200.0
2012-05-14 15:55:00,32.37,32.39,32.35,32.37,92800.0,21.422,21.4352,21.4087,21.422,92800.0
2012-05-15 09:30:00,32.35,32.35,32.23,32.27,37600.0,21.4087,21.4087,21.3293,21.3558,37600.0
2012-05-15 09:35:00,32.26,32.26,32.17,32.21,83800.0,21.3492,21.3492,21.2896,21.3161,83800.0
2012-05-15 09:40:00,32.21,32.28,32.21,32.23,8600.0,21.3161,21.3624,21.3161,21.3293,8600.0
2012-05-15 09:45:00,32.23,32.24,32.19,32.21,49200.0,21.3293,21.3359,21.3028,21.3161,49200.0
2012-05-15 09:50:00,32.21,32.27,32.21,32.26,22600.0,21.3161,21.3558,21.3161,21.3492,22600.0
2012-05-15 09:55:00,32.26,32.27,32.22,32.22,14200.0,21.3492,21.3558,21.3227,21.3227,14200.0
2012-05-15 10:00:00,32.23,32.27,32.21,32.22,33000.0,21.3293,21.3558,21.3161,21.3227,33000.0
2012-05-15 10:05:00,32.22,32.24,32.2,32.24,53800.0,21.3227,21.3359,21.3095,21.3359,53800.0
2012-05-15 10:10:00,32.24,32.25,32.22,32.24,14400.0,21.3359,21.3425,21.3227,21.3359,14400.0
2012-05-15 10:15:00,32.23,32.24,32.21,32.23,69400.0,21.3293,21.3359,21.3161,21.3293,69400.0
2012-05-15 10:20:00,32.23,32.26,32.22,32.25,47000.0,21.3293,21.3492,21.3227,21.3425,47000.0
2012-05-15 10:25:00,32.25,32.32,32.25,32.32,18200.0,21.3425,21.3889,21.3425,21.3889,18200.0
2012-05-15 10:30:00,32.33,32.33,32.28,32.29,10600.0,21.3955,21.3955,21.3624,21.369,10600.0
2012-05-15 10:35:00,32.28,32.29,32.26,32.26,15800.0,21.3624,21.369,21.3492,21.3492,15800.0
2012-05-15 10:40:00,32.26,32.26,32.23,32.24,47200.0,21.3492,21.3492,21.3293,21.3359,47200.0
2012-05-15 10:45:00,32.23,32.24,32.2,32.21,43600.0,21.3293,21.3359,21.3095,21.3161,43600.0
2012-05-15 10:50:00,32.2,32.21,32.18,32.19,52600.0,21.3095,21.3161,21.2962,21.3028,52600.0
2012-05-15 10:55:00,32.19,32.19,32.16,32.16,17000.0,21.3028,21.3028,21.283,21.283,17000.0
2012-05-15 11:00:00,32.16,32.18,32.15,32.15,12600.0,21.283,21.2962,21.2764,21.2764,12600.0
2012-05-15 11:05:00,32.14,32.16,32.13,32.15,11800.0,21.2697,21.283,21.2631,21.2764,11800.0
2012-05-15 11:10:00,32.15,32.15,32.09,32.09,15000.0,21.2764,21.2764,21.2367,21.2367,15000.0
2012-05-15 11:15:00,32.09,32.1,32.07,32.08,35000.0,21.2367,21.2433,21.2234,21.23,35000.0
2012-05-15 11:20:00,32.08,32.14,32.08,32.14,31000.0,21.23,21.2697,21.23,21.2697,31000.0
2012-05-15 11:25:00,32.14,32.17,32.12,32.16,133000.0,21.2697,21.2896,21.2565,21.283,133000.0
2012-05-15 11:30:00,32.17,32.24,32.17,32.23,26200.0,21.2896,21.3359,21.2896,21.3293,26200.0
2012-05-15 11:35:00,32.23,32.24,32.22,32.24,16600.0,21.3293,21.3359,21.3227,21.3359,16600.0
2012-05-15 11:40:00,32.24,32.26,32.23,32.23,58400.0,21.3359,21.3492,21.3293,21.3293,58400.0
2012-05-15 11:45:00,32.24,32.33,32.23,32.33,16400.0,21.3359,21.3955,21.3293,21.3955,16400.0
2012-05-15 11:50:00,32.33,32.34,32.31,32.34,26000.0,21.3955,21.4021,21.3822,21.4021,26000.0
2012-05-15 11:55:00,32.34,32.35,32.34,32.35,3600.0,21.4021,21.4087,21.4021,21.4087,3600.0
2012-05-15 12:00:00,32.35,32.35,32.29,32.3,10600.0,21.4087,21.4087,21.369,21.3756,10600.0
2012-05-15 12:05:00,32.3,32.35,32.29,32.34,13000.0,21.3756,21.4087,21.369,21.4021,13000.0
2012-05-15 12:10:00,32.33,32.34,32.32,32.33,9600.0,21.3955,21.4021,21.3889,21.3955,9600.0
2012-05-15 12:15:00,32.32,32.34,32.28,32.3,72400.0,21.3889,21.4021,21.3624,21.3756,72400.0
2012-05-15 12:20:00,32.29,32.3,32.27,32.28,6800.0,21.369,21.3756,21.3558,21.3624,6800.0
2012-05-15 12:25:00,32.29,32.3,32.27,32.28,40600.0,21.369,21.3756,21.3558,21.3624,40600.0
2012-05-15 12:30:00,32.28,32.29,32.24,32.24,7400.0,21.3624,21.369,21.3359,21.3359,7400.0
2012-05-15 12:35:00,32.26,32.26,32.24,32.24,5200.0,21.3492,21.3492,21.3359,21.3359,5200.0
2012-05-15 12:40:00,32.23,32.24,32.22,32.24,5600.0,21.3293,21.3359,21.3227,21.3359,5600.0
2012-05-15 12:45:00,32.23,32.23,32.2,32.21,7200.0,21.3293,21.3293,21.3095,21.3161,7200.0
2012-05-15 12:50:00,32.2,32.2,32.16,32.17,10600.0,21.3095,21.3095,21.283,21.2896,10600.0
2012-05-15 12:55:00,32.17,32.17,32.14,32.15,5600.0,21.2896,21.2896,21.2697,21.2764,5600.0
2012-05-15 13:00:00,32.15,32.15,32.13,32.15,7400.0,21.2764,21.2764,21.2631,21.2764,7400.0
2012-05-15 13:05:00,32.15,32.19,32.14,32.19,33400.0,21.2764,21.3028,21.2697,21.3028,33400.0
2012-05-15 13:10:00,32.19,32.21,32.17,32.19,45600.0,21.3028,21.3161,21.2896,21.3028,45600.0
2012-05-15 13:15:00,32.18,32.18,32.16,32.17,12600.0,21.2962,21.2962,21.283,21.2896,12600.0
2012-05-15 13:20:00,32.17,32.18,32.15,32.16,71000.0,21.2896,21.2962,21.2764,21.283,71000.0
2012-05-15 13:25:00,32.16,32.16,32.14,32.15,8800.0,21.283,21.283,21.2697,21.2764,8800.0
2012-05-15 13:30:00,32.14,32.15,32.1,32.12,21600.0,21.2697,21.2764,21.2433,21.2565,21600.0
2012-05-15 13:35:00,32.12,32.13,32.11,32.12,14800.0,21.2565,21.2631,21.2499,21.2565,14800.0
2012-05-15 13:40:00,32.13,32.15,32.13,32.13,14000.0,21.2631,21.2764,21.2631,21.2631,14000.0
2012-05-15 13:45:00,32.13,32.13,32.1,32.12,15400.0,21.2631,21.2631,21.2433,21.2565,15400.0
2012-05-15 13:50:00,32.11,32.13,32.1,32.1,8600.0,21.2499,21.2631,21.2433,21.2433,8600.0
2012-05-15 13:55:00,32.11,32.11,32.07,32.08,10600.0,21.2499,21.2499,21.2234,21.23,10600.0
2012-05-15 14:00:00,32.08,32.12,32.08,32.1,72600.0,21.23,21.2565,21.23,21.2433,72600.0
2012-05-15 14:05:00,32.1,32.1,32.08,32.09,9000.0,21.2433,21.2433,21.23,21.2367,9000.0
2012-05-15 14:10:00,32.09,32.12,32.09,32.1,53400.0,21.2367,21.2565,21.2367,21.2433,53400.0
2012-05-15 14:15:00,32.1,32.1,32.07,32.08,12800.0,21.2433,21.2433,21.2234,21.23,12800.0
2012-05-15 14:20:00,32.09,32.1,32.09,32.09,13600.0,21.2367,21.2433,21.2367,21.2367,13600.0
2012-05-15 14:25:00,32.1,32.1,32.08,32.1,12600.0,21.2433,21.2433,21.23,21.2433,12600.0
2012-05-15 14:30:00,32.1,32.12,32.1,32.11,9000.0,21.2433,21.2565,21.2433,21.2499,9000.0
2012-05-15 14:35:00,32.11,32.12,32.07,32.08,6800.0,21.2499,21.2565,21.2234,21.23,6800.0
2012-05-15 14:40:00,32.08,32.08,32.06,32.08,14600.0,21.23,21.23,21.2168,21.23,14600.0
2012-05-15 14:45:00,32.09,32.09,32.08,32.09,8400.0,21.2367,21.2367,21.23,21.2367,8400.0
2012-05-15 14:50:00,32.09,32.09,32.05,32.06,11200.0,21.2367,21.2367,21.2102,21.2168,11200.0
2012-05-15 14:55:00,32.07,32.09,32.07,32.09,10400.0,21.2234,21.2367,21.2234,21.2367,10400.0
2012-05-15 15:00:00,32.09,32.09,32.02,32.04,24400.0,21.2367,21.2367,21.1903,21.2036,24400.0
2012-05-15 15:05:00,32.05,32.06,32.02,32.02,22200.0,21.2102,21.2168,21.1903,21.1903,22200.0
2012-05-15 15:10:00,32.02,32.03,31.98,32.02,47200.0,21.1903,21.1969,21.1639,21.1903,47200.0
2012-05-15 15:15:00,32.02,32.07,31.99,32.02,33200.0,21.1903,21.2234,21.1705,21.1903,33200.0
2012-05-15 15:20:00,32.04,32.07,32.02,32.07,27400.0,21.2036,21.2234,21.1903,21.2234,27400.0
2012-05-15 15:25:00,32.07,32.08,32.02,32.03,43600.0,21.2234,21.23,21.1903,21.1969,43600.0
2012-05-15 15:30:00,32.03,32.1,32.03,32.1,41000.0,21.1969,21.2433,21.1969,21.2433,41000.0
2012-05-15 15:35:00,32.09,32.12,32.09,32.12,23200.0,21.2367,21.2565,21.2367,21.2565,23200.0
2012-05-15 15:40:00,32.12,32.19,32.1,32.12,93400.0,21.2565,21.3028,21.2433,21.2565,93400.0
2012-05-15 15:45:00,32.13,32.18,32.13,32.13,56400.0,21.2631,21.2962,21.2631,21.2631,56400.0
2012-05-15 15:50:00,32.14,32.14,32.09,32.13,56800.0,21.2697,21.2697,21.2367,21.2631,56800.0
2012-05-15 15:55:00,32.13,32.16,32.11,32.12,120800.0,21.2631,21.283,21.2499,21.2565,120800.0
2012-05-16 09:30:00,32.17,32.22,32.14,32.15,38600.0,21.2896,21.3227,21.2697,21.2764,38600.0
2012-05-16 09:35:00,32.15,32.18,32.12,32.13,14400.0,21.2764,21.2962,21.2565,21.2631,14400.0
2012-05-16 09:40:00,32.12,32.13,32.07,32.08,31000.0,21.2565,21.2631,21.2234,21.23,31000.0
2012-05-16 09:45:00,32.08,32.12,32.05,32.11,56600.0,21.23,21.2565,21.2102,21.2499,56600.0
2012-05-16 09:50:00,32.1,32.13,32.1,32.12,24800.0,21.2433,21.2631,21.2433,21.2565,24800.0
2012-05-16 09:55:00,32.12,32.13,32.07,32.07,29600.0,21.2565,21.2631,21.2234,21.2234,29600.0
2012-05-16 10:00:00,32.07,32.08,32.04,32.05,38600.0,21.2234,21.23,21.2036,21.2102,38600.0
2012-05-16 10:05:00,32.06,32.06,31.99,31.99,17200.0,21.2168,21.2168,21.1705,21.1705,17200.0
2012-05-16 10:10:00,31.99,31.99,31.97,31.99,20000.0,21.1705,21.1705,21.1572,21.1705,20000.0
2012-05-16 10:15:00,31.99,32.01,31.98,32.0,9000.0,21.1705,21.1837,21.1639,21.1771,9000.0
2012-05-16 10:20:00,32.01,32.05,32.01,32.05,20600.0,21.1837,21.2102,21.1837,21.2102,20600.0
2012-05-16 10:25:00,32.04,32.05,32.02,32.03,17800.0,21.2036,21.2102,21.1903,21.1969,17800.0
2012-05-16 10:30:00,32.02,32.05,32.02,32.04,28800.0,21.1903,21.2102,21.1903,21.2036,28800.0
2012-05-16 10:35:00,32.05,32.05,32.02,32.02,15800.0,21.2102,21.2102,21.1903,21.1903,15800.0
2012-05-16 10:40:00,32.02,32.04,32.0,32.03,18600.0,21.1903,21.2036,21.1771,21.1969,18600.0
2012-05-16 10:45:00,32.04,32.07,32.04,32.05,14600.0,21.2036,21.2234,21.2036,21.2102,14600.0
2012-05-16 10:50:00,32.06,32.06,32.02,32.04,13600.0,21.2168,21.2168,21.1903,21.2036,13600.0
2012-05-16 10:55:00,32.04,32.04,32.0,32.02,13600.0,21.2036,21.2036,21.1771,21.1903,13600.0
2012-05-16 11:00:00,32.02,32.02,32.01,32.02,26000.0,21.1903,21.1903,21.1837,21.1903,26000.0
2012-05-16 11:05:00,32.02,32.02,31.91,31.94,30400.0,21.1903,21.1903,21.1175,21.1374,30400.0
2012-05-16 11:10:00,31.94,32.0,31.94,31.98,26000.0,21.1374,21.1771,21.1374,21.1639,26000.0
2012-05-16 11:15:00,31.98,31.99,31.95,31.96,41400.0,21.1639,21.1705,21.144,21.1506,41400.0
2012-05-16 11:20:00,31.96,31.96,31.91,31.92,19000.0,21.1506,21.1506,21.1175,21.1242,19000.0
2012-05-16 11:25:00,31.92,31.92,31.89,31.9,30400.0,21.1242,21.1242,21.1043,21.1109,30400.0
2012-05-16 11:30:00,31.9,31.93,31.89,31.89,37600.0,21.1109,21.1308,21.1043,21.1043,37600.0
2012-05-16 11:35:00,31.89,31.92,31.88,31.91,21400.0,21.1043,21.1242,21.0977,21.1175,21400.0
2012-05-16 11:40:00,31.9,31.91,31.88,31.91,18400.0,21.1109,21.1175,21.0977,21.1175,18400.0
2012-05-16 11:45:00,31.91,31.95,31.9,31.94,30400.0,21.1175,21.144,21.1109,21.1374,30400.0
2012-05-16 11:50:00,31.95,32.01,31.94,32.0,15800.0,21.144,21.1837,21.1374,21.1771,15800.0
2012-05-16 11:55:00,32.0,32.03,31.99,32.02,11600.0,21.1771,21.1969,21.1705,21.1903,11600.0
2012-05-16 12:00:00,32.02,32.02,32.0,32.0,12800.0,21.1903,21.1903,21.1771,21.1771,12800.0
2012-05-16 12:05:00,32.0,32.01,31.97,31.98,54000.0,21.1771,21.1837,21.1572,21.1639,54000.0
2012-05-16 12:10:00,31.98,31.98,31.96,31.98,45400.0,21.1639,21.1639,21.1506,21.1639,45400.0
2012-05-16 12:15:00,31.99,31.99,31.95,31.96,17000.0,21.1705,21.1705,21.144,21.1506,17000.0
2012-05-16 12:20:00,31.96,31.96,31.93,31.95,21200.0,21.1506,21.1506,21.1308,21.144,21200.0
2012-05-16 12:25:00,31.95,31.95,31.89,31.9,28000.0,21.144,21.144,21.1043,21.1109,28000.0
2012-05-16 12:30:00,31.9,31.96,31.9,31.94,29400.0,21.1109,21.1506,21.1109,21.1374,29400.0
2012-05-16 12:35:00,31.94,31.94,31.93,31.93,17400.0,21.1374,21.1374,21.1308,21.1308,17400.0
2012-05-16 12:40:00,31.93,31.93,31.91,31.91,18800.0,21.1308,21.1308,21.1175,21.1175,18800.0
2012-05-16 12:45:00,31.91,31.93,31.9,31.91,24000.0,21.1175,21.1308,21.1109,21.1175,24000.0
2012-05-16 12:50:00,31.9,31.93,31.9,31.92,5600.0,21.1109,21.1308,21.1109,21.1242,5600.0
2012-05-16 12:55:00,31.92,31.92,31.89,31.92,20600.0,21.1242,21.1242,21.1043,21.1242,20600.0
2012-05-16 13:00:00,31.92,31.93,31.9,31.91,15600.0,21.1242,21.1308,21.1109,21.1175,15600.0
2012-05-16 13:05:00,31.9,31.93,31.9,31.93,16400.0,21.1109,21.1308,21.1109,21.1308,16400.0
2012-05-16 13:10:00,31.93,31.95,31.92,31.95,25000.0,21.1308,21.144,21.1242,21.144,25000.0
2012-05-16 13:15:00,31.95,31.97,31.95,31.97,23200.0,21.144,21.1572,21.144,21.1572,23200.0
2012-05-16 13:20:00,31.96,31.99,31.95,31.98,15000.0,21.1506,21.1705,21.144,21.1639,15000.0
2012-05-16 13:25:00,31.98,31.98,31.93,31.96,21800.0,21.1639,21.1639,21.1308,21.1506,21800.0
2012-05-16 13:30:00,31.97,31.97,31.93,31.93,64000.0,21.1572,21.1572,21.1308,21.1308,64000.0
2012-05-16 13:35:00,31.93,31.96,31.93,31.96,22600.0,21.1308,21.1506,21.1308,21.1506,22600.0
2012-05-16 13:40:00,31.97,31.97,31.95,31.96,20800.0,21.1572,21.1572,21.144,21.1506,20800.0
2012-05-16 13:45:00,31.96,32.0,31.96,32.0,18800.0,21.1506,21.1771,21.1506,21.1771,18800.0
2012-05-16 13:50:00,31.99,32.0,31.98,31.99,23200.0,21.1705,21.1771,21.1639,21.1705,23200.0
2012-05-16 13:55:00,31.99,32.01,31.98,32.01,15600.0,21.1705,21.1837,21.1639,21.1837,15600.0
2012-05-16 14:00:00,32.01,32.05,31.99,31.99,38000.0,21.1837,21.2102,21.1705,21.1705,38000.0
2012-05-16 14:05:00,31.99,32.0,31.98,31.99,14200.0,21.1705,21.1771,21.1639,21.1705,14200.0
2012-05-16 14:10:00,31.99,31.99,31.96,31.96,17000.0,21.1705,21.1705,21.1506,21.1506,17000.0
2012-05-16 14:15:00,31.95,32.0,31.95,32.0,16600.0,21.144,21.1771,21.144,21.1771,16600.0
2012-05-16 14:20:00,32.0,32.02,31.99,32.0,15000.0,21.1771,21.1903,21.1705,21.1771,15000.0
2012-05-16 14:25:00,32.01,32.01,31.98,31.99,16200.0,21.1837,21.1837,21.1639,21.1705,16200.0
2012-05-16 14:30:00,31.99,32.0,31.95,31.95,29000.0,21.1705,21.1771,21.144,21.144,29000.0
2012-05-16 14:35:00,31.96,31.96,31.93,31.96,32000.0,21.1506,21.1506,21.1308,21.1506,32000.0
2012-05-16 14:40:00,31.95,31.97,31.92,31.96,18600.0,21.144,21.1572,21.1242,21.1506,18600.0
2012-05-16 14:45:00,31.96,32.0,31.96,32.0,18600.0,21.1506,21.1771,21.1506,21.1771,18600.0
2012-05-16 14:50:00,32.0,32.02,31.99,32.01,21600.0,21.1771,21.1903,21.1705,21.1837,21600.0
2012-05-16 14:55:00,32.01,32.03,32.0,32.0,21800.0,21.1837,21.1969,21.1771,21.1771,21800.0
2012-05-16 15:00:00,32.0,32.01,31.97,31.97,17600.0,21.1771,21.1837,21.1572,21.1572,17600.0
2012-05-16 15:05:00,31.98,31.99,31.96,31.97,31400.0,21.1639,21.1705,21.1506,21.1572,31400.0
2012-05-16 15:10:00,31.96,31.96,31.93,31.93,26200.0,21.1506,21.1506,21.1308,21.1308,26200.0
2012-05-16 15:15:00,31.93,31.96,31.92,31.95,15200.0,21.1308,21.1506,21.1242,21.144,15200.0
2012-05-16 15:20:00,31.94,31.96,31.93,31.96,21400.0,21.1374,21.1506,21.1308,21.1506,21400.0
2012-05-16 15:25:00,31.96,31.97,31.95,31.95,15800.0,21.1506,21.1572,21.144,21.144,15800.0
2012-05-16 15:30:00,31.95,31.99,31.95,31.99,25400.0,21.144,21.1705,21.144,21.1705,25400.0
2012-05-16 15:35:00,31.99,32.02,31.99,31.99,17800.0,21.1705,21.1903,21.1705,21.1705,17800.0
2012-05-16 15:40:00,31.99,32.0,31.98,31.99,22200.0,21.1705,21.1771,21.1639,21.1705,22200.0
2012-05-16 15:45:00,31.99,32.02,31.99,32.0,50400.0,21.1705,21.1903,21.1705,21.1771,50400.0
2012-05-16 15:50:00,32.0,32.0,31.96,31.97,49600.0,21.1771,21.1771,21.1506,21.1572,49600.0
2012-05-16 15:55:00,31.97,32.01,31.96,31.96,76400.0,21.1572,21.1837,21.1506,21.1506,76400.0
2012-05-17 09:30:00,32.01,32.08,31.9,31.92,29200.0,21.1837,21.23,21.1109,21.1242,29200.0
2012-05-17 09:35:00,31.93,31.96,31.92,31.93,6600.0,21.1308,21.1506,21.1242,21.1308,6600.0
2012-05-17 09:40:00,31.93,31.94,31.86,31.86,13000.0,21.1308,21.1374,21.0844,21.0844,13000.0
2012-05-17 09:45:00,31.86,31.96,31.85,31.92,39200.0,21.0844,21.1506,21.0778,21.1242,39200.0
2012-05-17 09:50:00,31.9,31.99,31.9,31.97,62400.0,21.1109,21.1705,21.1109,21.1572,62400.0
2012-05-17 09:55:00,31.97,31.99,31.95,31.98,69200.0,21.1572,21.1705,21.144,21.1639,69200.0
2012-05-17 10:00:00,31.96,31.98,31.86,31.94,113400.0,21.1506,21.1639,21.0844,21.1374,113400.0
2012-05-17 10:05:00,31.93,31.98,31.93,31.98,12200.0,21.1308,21.1639,21.1308,21.1639,12200.0
2012-05-17 10:10:00,31.97,31.97,31.93,31.97,13600.0,21.1572,21.1572,21.1308,21.1572,13600.0
2012-05-17 10:15:00,31.96,31.99,31.95,31.95,12000.0,21.1506,21.1705,21.144,21.144,12000.0
2012-05-17 10:20:00,31.96,31.97,31.93,31.94,12600.0,21.1506,21.1572,21.1308,21.1374,12600.0
2012-05-17 10:25:00,31.94,31.95,31.9,31.94,22400.0,21.1374,21.144,21.1109,21.1374,22400.0
2012-05-17 10:30:00,31.93,31.95,31.92,31.93,21600.0,21.1308,21.144,21.1242,21.1308,21600.0
2012-05-17 10:35:00,31.93,31.98,31.92,31.97,13400.0,21.1308,21.1639,21.1242,21.1572,13400.0
2012-05-17 10:40:00,31.96,31.99,31.96,31.97,22800.0,21.1506,21.1705,21.1506,21.1572,22800.0
2012-05-17 10:45:00,31.98,32.0,31.97,31.97,15600.0,21.1639,21.1771,21.1572,21.1572,15600.0
2012-05-17 10:50:00,31.97,32.02,31.96,32.02,11000.0,21.1572,21.1903,21.1506,21.1903,11000.0
2012-05-17 10:55:00,32.01,32.02,31.97,31.99,18600.0,21.1837,21.1903,21.1572,21.1705,18600.0
2012-05-17 11:00:00,31.99,32.01,31.99,32.01,8600.0,21.1705,21.1837,21.1705,21.1837,8600.0
2012-05-17 11:05:00,32.0,32.03,32.0,32.02,52800.0,21.1771,21.1969,21.1771,21.1903,52800.0
2012-05-17 11:10:00,32.02,32.02,31.99,31.99,13400.0,21.1903,21.1903,21.1705,21.1705,13400.0
2012-05-17 11:15:00,31.99,32.01,31.97,31.98,58600.0,21.1705,21.1837,21.1572,21.1639,58600.0
2012-05-17 11:20:00,31.97,31.97,31.93,31.97,13200.0,21.1572,21.1572,21.1308,21.1572,13200.0
2012-05-17 11:25:00,31.96,31.97,31.95,31.95,10800.0,21.1506,21.1572,21.144,21.144,10800.0
2012-05-17 11:30:00,31.94,31.96,31.93,31.93,44800.0,21.1374,21.1506,21.1308,21.1308,44800.0
2012-05-17 11:35:00,31.93,31.96,31.91,31.93,19400.0,21.1308,21.1506,21.1175,21.1308,19400.0
2012-05-17 11:40:00,31.92,31.93,31.92,31.92,10000.0,21.1242,21.1308,21.1242,21.1242,10000.0
2012-05-17 11:45:00,31.93,31.95,31.92,31.95,61800.0,21.1308,21.144,21.1242,21.144,61800.0
2012-05-17 11:50:00,31.93,31.96,31.9,31.96,29000.0,21.1308,21.1506,21.1109,21.1506,29000.0
2012-05-17 11:55:00,31.95,31.98,31.95,31.98,17200.0,21.144,21.1639,21.144,21.1639,17200.0
2012-05-17 12:00:00,31.97,31.97,31.92,31.93,26800.0,21.1572,21.1572,21.1242,21.1308,26800.0
2012-05-17 12:05:00,31.93,31.93,31.89,31.91,18600.0,21.1308,21.1308,21.1043,21.1175,18600.0
2012-05-17 12:10:00,31.91,31.92,31.89,31.91,12000.0,21.1175,21.1242,21.1043,21.1175,12000.0
2012-05-17 12:15:00,31.91,31.93,31.91,31.93,21400.0,21.1175,21.1308,21.1175,21.1308,21400.0
2012-05-17 12:20:00,31.94,32.01,31.94,32.0,15800.0,21.1374,21.1837,21.1374,21.1771,15800.0
2012-05-17 12:25:00,32.0,32.0,31.97,31.97,8400.0,21.1771,21.1771,21.1572,21.1572,8400.0
2012-05-17 12:30:00,31.97,31.97,31.92,31.92,16600.0,21.1572,21.1572,21.1242,21.1242,16600.0
2012-05-17 12:35:00,31.92,31.95,31.92,31.93,11800.0,21.1242,21.144,21.1242,21.1308,11800.0
2012-05-17 12:40:00,31.95,31.98,31.95,31.95,11800.0,21.144,21.1639,21.144,21.144,11800.0
2012-05-17 12:45:00,31.95,31.97,31.95,31.96,8200.0,21.144,21.1572,21.144,21.1506,8200.0
2012-05-17 12:50:00,31.97,31.97,31.93,31.93,8800.0,21.1572,21.1572,21.1308,21.1308,8800.0
2012-05-17 12:55:00,31.94,31.96,31.93,31.94,15400.0,21.1374,21.1506,21.1308,21.1374,15400.0
2012-05-17 13:00:00,31.94,31.94,31.93,31.93,14000.0,21.1374,21.1374,21.1308,21.1308,14000.0
2012-05-17 13:05:00,31.93,31.98,31.93,31.96,43000.0,21.1308,21.1639,21.1308,21.1506,43000.0
2012-05-17 13:10:00,31.96,31.98,31.93,31.93,19400.0,21.1506,21.1639,21.1308,21.1308,19400.0
2012-05-17 13:15:00,31.93,31.96,31.92,31.95,17600.0,21.1308,21.1506,21.1242,21.144,17600.0
2012-05-17 13:20:00,31.96,31.97,31.95,31.96,44200.0,21.1506,21.1572,21.144,21.1506,44200.0
2012-05-17 13:25:00,31.96,31.97,31.94,31.95,9600.0,21.1506,21.1572,21.1374,21.144,9600.0
2012-05-17 13:30:00,31.94,31.96,31.92,31.93,25600.0,21.1374,21.1506,21.1242,21.1308,25600.0
2012-05-17 13:35:00,31.93,31.95,31.93,31.93,11600.0,21.1308,21.144,21.1308,21.1308,11600.0
2012-05-17 13:40:00,31.93,31.93,31.92,31.93,12000.0,21.1308,21.1308,21.1242,21.1308,12000.0
2012-05-17 13:45:00,31.93,31.93,31.93,31.93,10800.0,21.1308,21.1308,21.1308,21.1308,10800.0
2012-05-17 13:50:00,31.93,31.93,31.93,31.93,25400.0,21.1308,21.1308,21.1308,21.1308,25400.0
2012-05-17 13:55:00,31.93,31.95,31.93,31.95,9200.0,21.1308,21.144,21.1308,21.144,9200.0
2012-05-17 14:00:00,31.94,31.94,31.93,31.93,8600.0,21.1374,21.1374,21.1308,21.1308,8600.0
2012-05-17 14:05:00,31.94,31.94,31.93,31.93,6400.0,21.1374,21.1374,21.1308,21.1308,6400.0
2012-05-17 14:10:00,31.93,31.93,31.93,31.93,13400.0,21.1308,21.1308,21.1308,21.1308,13400.0
2012-05-17 14:15:00,31.93,31.93,31.93,31.93,9400.0,21.1308,21.1308,21.1308,21.1308,9400.0
2012-05-17 14:20:00,31.93,31.97,31.93,31.96,55000.0,21.1308,21.1572,21.1308,21.1506,55000.0
2012-05-17 14:25:00,31.95,31.98,31.95,31.97,28200.0,21.144,21.1639,21.144,21.1572,28200.0
2012-05-17 14:30:00,31.96,31.97,31.96,31.96,14000.0,21.1506,21.1572,21.1506,21.1506,14000.0
2012-05-17 14:35:00,31.96,31.96,31.93,31.95,34400.0,21.1506,21.1506,21.1308,21.144,34400.0
2012-05-17 14:40:00,31.94,31.96,31.93,31.96,16000.0,21.1374,21.1506,21.1308,21.1506,16000.0
2012-05-17 14:45:00,31.96,31.97,31.93,31.95,57600.0,21.1506,21.1572,21.1308,21.144,57600.0
2012-05-17 14:50:00,31.95,31.96,31.93,31.93,15600.0,21.144,21.1506,21.1308,21.1308,15600.0
2012-05-17 14:55:00,31.93,31.95,31.93,31.95,15800.0,21.1308,21.144,21.1308,21.144,15800.0
2012-05-17 15:00:00,31.93,31.97,31.93,31.96,60000.0,21.1308,21.1572,21.1308,21.1506,60000.0
2012-05-17 15:05:00,31.96,31.96,31.92,31.93,32000.0,21.1506,21.1506,21.1242,21.1308,32000.0
2012-05-17 15:10:00,31.93,31.98,31.93,31.98,27400.0,21.1308,21.1639,21.1308,21.1639,27400.0
2012-05-17 15:15:00,31.97,31.97,31.95,31.96,12800.0,21.1572,21.1572,21.144,21.1506,12800.0
2012-05-17 15:20:00,31.96,31.97,31.92,31.92,24200.0,21.1506,21.1572,21.1242,21.1242,24200.0
2012-05-17 15:25:00,31.92,31.93,31.9,31.93,38200.0,21.1242,21.1308,21.1109,21.1308,38200.0
2012-05-17 15:30:00,31.93,31.94,31.92,31.93,52800.0,21.1308,21.1374,21.1242,21.1308,52800.0
2012-05-17 15:35:00,31.93,31.93,31.88,31.9,65000.0,21.1308,21.1308,21.0977,21.1109,65000.0
2012-05-17 15:40:00,31.9,31.92,31.88,31.92,65800.0,21.1109,21.1242,21.0977,21.1242,65800.0
2012-05-17 15:45:00,31.91,31.93,31.86,31.93,92200.0,21.1175,21.1308,21.0844,21.1308,92200.0
2012-05-17 15:50:00,31.93,31.93,31.89,31.93,106200.0,21.1308,21.1308,21.1043,21.1308,106200.0
2012-05-17 15:55:00,31.93,31.94,31.86,31.86,245800.0,21.1308,21.1374,21.0844,21.0844,245800.0
2012-05-18 09:30:00,31.99,31.99,31.91,31.93,374400.0,21.1705,21.1705,21.1175,21.1308,374400.0
2012-05-18 09:35:00,31.95,32.02,31.86,32.02,30600.0,21.144,21.1903,21.0844,21.1903,30600.0
2012-05-18 09:40:00,32.04,32.07,32.02,32.06,9200.0,21.2036,21.2234,21.1903,21.2168,9200.0
2012-05-18 09:45:00,32.06,32.13,32.05,32.08,12800.0,21.2168,21.2631,21.2102,21.23,12800.0
2012-05-18 09:50:00,32.07,32.09,32.04,32.08,13200.0,21.2234,21.2367,21.2036,21.23,13200.0
2012-05-18 09:55:00,32.07,32.11,32.06,32.09,16800.0,21.2234,21.2499,21.2168,21.2367,16800.0
2012-05-18 10:00:00,32.08,32.09,32.03,32.06,23200.0,21.23,21.2367,21.1969,21.2168,23200.0
2012-05-18 10:05:00,32.07,32.07,32.02,32.04,9400.0,21.2234,21.2234,21.1903,21.2036,9400.0
2012-05-18 10:10:00,32.04,32.06,32.03,32.05,10800.0,21.2036,21.2168,21.1969,21.2102,10800.0
2012-05-18 10:15:00,32.06,32.08,32.06,32.06,7000.0,21.2168,21.23,21.2168,21.2168,7000.0
2012-05-18 10:20:00,32.05,32.06,32.01,32.02,12200.0,21.2102,21.2168,21.1837,21.1903,12200.0
2012-05-18 10:25:00,32.01,32.04,32.01,32.03,13800.0,21.1837,21.2036,21.1837,21.1969,13800.0
2012-05-18 10:30:00,32.02,32.04,32.0,32.04,10600.0,21.1903,21.2036,21.1771,21.2036,10600.0
2012-05-18 10:35:00,32.03,32.04,32.01,32.02,15000.0,21.1969,21.2036,21.1837,21.1903,15000.0
2012-05-18 10:40:00,32.02,32.05,32.01,32.05,16200.0,21.1903,21.2102,21.1837,21.2102,16200.0
2012-05-18 10:45:00,32.05,32.1,32.05,32.1,15200.0,21.2102,21.2433,21.2102,21.2433,15200.0
2012-05-18 10:50:00,32.1,32.11,32.08,32.11,10800.0,21.2433,21.2499,21.23,21.2499,10800.0
2012-05-18 10:55:00,32.1,32.11,32.09,32.1,9000.0,21.2433,21.2499,21.2367,21.2433,9000.0
2012-05-18 11:00:00,32.1,32.1,32.08,32.1,17400.0,21.2433,21.2433,21.23,21.2433,17400.0
2012-05-18 11:05:00,32.1,32.1,32.09,32.1,7400.0,21.2433,21.2433,21.2367,21.2433,7400.0
2012-05-18 11:10:00,32.09,32.12,32.07,32.08,52600.0,21.2367,21.2565,21.2234,21.23,52600.0
2012-05-18 11:15:00,32.07,32.07,32.02,32.02,20600.0,21.2234,21.2234,21.1903,21.1903,20600.0
2012-05-18 11:20:00,32.04,32.04,32.0,32.01,8200.0,21.2036,21.2036,21.1771,21.1837,8200.0
2012-05-18 11:25:00,32.01,32.04,32.0,32.0,16200.0,21.1837,21.2036,21.1771,21.1771,16200.0
2012-05-18 11:30:00,32.0,32.02,31.99,32.0,13200.0,21.1771,21.1903,21.1705,21.1771,13200.0
2012-05-18 11:35:00,32.01,32.04,31.98,32.04,17800.0,21.1837,21.2036,21.1639,21.2036,17800.0
2012-05-18 11:40:00,32.03,32.07,32.03,32.07,4800.0,21.1969,21.2234,21.1969,21.2234,4800.0
2012-05-18 11:45:00,32.06,32.08,32.0,32.0,13000.0,21.2168,21.23,21.1771,21.1771,13000.0
2012-05-18 11:50:00,32.0,32.0,31.94,31.96,16400.0,21.1771,21.1771,21.1374,21.1506,16400.0
2012-05-18 11:55:00,31.96,32.0,31.95,31.98,15000.0,21.1506,21.1771,21.144,21.1639,15000.0
2012-05-18 12:00:00,31.99,32.02,31.98,31.98,14600.0,21.1705,21.1903,21.1639,21.1639,14600.0
2012-05-18 12:05:00,31.98,31.98,31.97,31.97,5400.0,21.1639,21.1639,21.1572,21.1572,5400.0
2012-05-18 12:10:00,31.97,31.98,31.95,31.98,5800.0,21.1572,21.1639,21.144,21.1639,5800.0
2012-05-18 12:15:00,31.99,31.99,31.93,31.93,7000.0,21.1705,21.1705,21.1308,21.1308,7000.0
2012-05-18 12:20:00,31.93,31.94,31.91,31.92,12200.0,21.1308,21.1374,21.1175,21.1242,12200.0
2012-05-18 12:25:00,31.93,31.98,31.93,31.97,9800.0,21.1308,21.1639,21.1308,21.1572,9800.0
2012-05-18 12:30:00,31.98,31.98,31.93,31.93,15800.0,21.1639,21.1639,21.1308,21.1308,15800.0
2012-05-18 12:35:00,31.93,31.94,31.92,31.94,6800.0,21.1308,21.1374,21.1242,21.1374,6800.0
2012-05-18 12:40:00,31.94,31.97,31.94,31.96,7200.0,21.1374,21.1572,21.1374,21.1506,7200.0
2012-05-18 12:45:00,31.97,31.97,31.93,31.93,16600.0,21.1572,21.1572,21.1308,21.1308,16600.0
2012-05-18 12:50:00,31.93,31.93,31.91,31.91,5400.0,21.1308,21.1308,21.1175,21.1175,5400.0
2012-05-18 12:55:00,31.9,31.91,31.89,31.9,7000.0,21.1109,21.1175,21.1043,21.1109,7000.0
2012-05-18 13:00:00,31.89,31.89,31.88,31.89,2800.0,21.1043,21.1043,21.0977,21.1043,2800.0
2012-05-18 13:05:00,31.88,31.9,31.87,31.89,8200.0,21.0977,21.1109,21.0911,21.1043,8200.0
2012-05-18 13:10:00,31.87,31.89,31.87,31.88,4400.0,21.0911,21.1043,21.0911,21.0977,4400.0
2012-05-18 13:15:00,31.88,31.91,31.88,31.89,28200.0,21.0977,21.1175,21.0977,21.1043,28200.0
2012-05-18 13:20:00,31.89,31.89,31.87,31.87,8200.0,21.1043,21.1043,21.0911,21.0911,8200.0
2012-05-18 13:25:00,31.87,31.88,31.86,31.88,10600.0,21.0911,21.0977,21.0844,21.0977,10600.0
2012-05-18 13:30:00,31.88,31.91,31.88,31.91,11000.0,21.0977,21.1175,21.0977,21.1175,11000.0
2012-05-18 13:35:00,31.91,31.92,31.88,31.88,14000.0,21.1175,21.1242,21.0977,21.0977,14000.0
2012-05-18 13:40:00,31.86,31.9,31.86,31.89,5600.0,21.0844,21.1109,21.0844,21.1043,5600.0
2012-05-18 13:45:00,31.89,31.9,31.88,31.9,14800.0,21.1043,21.1109,21.0977,21.1109,14800.0
2012-05-18 13:50:00,31.9,31.9,31.86,31.86,12800.0,21.1109,21.1109,21.0844,21.0844,12800.0
2012-05-18 13:55:00,31.88,31.88,31.86,31.86,11600.0,21.0977,21.0977,21.0844,21.0844,11600.0
2012-05-18 14:00:00,31.86,31.86,31.83,31.85,7800.0,21.0844,21.0844,21.0646,21.0778,7800.0
2012-05-18 14:05:00,31.83,31.85,31.79,31.8,11000.0,21.0646,21.0778,21.0381,21.0447,11000.0
2012-05-18 14:10:00,31.8,31.84,31.8,31.82,35800.0,21.0447,21.0712,21.0447,21.058,35800.0
2012-05-18 14:15:00,31.82,31.82,31.81,31.81,21200.0,21.058,21.058,21.0514,21.0514,21200.0
2012-05-18 14:20:00,31.81,31.81,31.78,31.79,10400.0,21.0514,21.0514,21.0315,21.0381,10400.0
2012-05-18 14:25:00,31.78,31.79,31.75,31.79,11600.0,21.0315,21.0381,21.0116,21.0381,11600.0
2012-05-18 14:30:00,31.8,31.8,31.75,31.77,15800.0,21.0447,21.0447,21.0116,21.0249,15800.0
2012-05-18 14:35:00,31.76,31.8,31.76,31.79,10200.0,21.0183,21.0447,21.0183,21.0381,10200.0
2012-05-18 14:40:00,31.78,31.78,31.75,31.77,13200.0,21.0315,21.0315,21.0116,21.0249,13200.0
2012-05-18 14:45:00,31.77,31.78,31.77,31.78,8200.0,21.0249,21.0315,21.0249,21.0315,8200.0
2012-05-18 14:50:00,31.78,31.82,31.78,31.81,6800.0,21.0315,21.058,21.0315,21.0514,6800.0
2012-05-18 14:55:00,31.81,31.81,31.8,31.81,6800.0,21.0514,21.0514,21.0447,21.0514,6800.0
2012-05-18 15:00:00,31.8,31.81,31.78,31.8,20400.0,21.0447,21.0514,21.0315,21.0447,20400.0
2012-05-18 15:05:00,31.82,31.83,31.8,31.81,25200.0,21.058,21.0646,21.0447,21.0514,25200.0
2012-05-18 15:10:00,31.82,31.85,31.81,31.81,24200.0,21.058,21.0778,21.0514,21.0514,24200.0
2012-05-18 15:15:00,31.81,31.84,31.81,31.82,20200.0,21.0514,21.0712,21.0514,21.058,20200.0
2012-05-18 15:20:00,31.82,31.82,31.73,31.73,34200.0,21.058,21.058,20.9984,20.9984,34200.0
2012-05-18 15:25:00,31.73,31.76,31.73,31.73,23400.0,20.9984,21.0183,20.9984,20.9984,23400.0
2012-05-18 15:30:00,31.73,31.73,31.67,31.68,33000.0,20.9984,20.9984,20.9587,20.9653,33000.0
2012-05-18 15:35:00,31.68,31.74,31.68,31.71,37200.0,20.9653,21.005,20.9653,20.9852,37200.0
2012-05-18 15:40:00,31.71,31.71,31.68,31.68,26600.0,20.9852,20.9852,20.9653,20.9653,26600.0
2012-05-18 15:45:00,31.69,31.72,31.68,31.68,48000.0,20.9719,20.9918,20.9653,20.9653,48000.0
2012-05-18 15:50:00,31.68,31.68,31.65,31.65,53600.0,20.9653,20.9653,20.9455,20.9455,53600.0
2012-05-18 15:55:00,31.66,31.72,31.66,31.72,133400.0,20.9521,20.9918,20.9521,20.9918,133400.0
2012-05-21 09:30:00,31.93,31.93,31.73,31.74,24200.0,21.1308,21.1308,20.9984,21.005,24200.0
2012-05-21 09:35:00,31.73,31.75,31.68,31.75,7000.0,20.9984,21.0116,20.9653,21.0116,7000.0
2012-05-21 09:40:00,31.73,31.76,31.68,31.75,4800.0,20.9984,21.0183,20.9653,21.0116,4800.0
2012-05-21 09:45:00,31.73,31.75,31.71,31.73,19200.0,20.9984,21.0116,20.9852,20.9984,19200.0
2012-05-21 09:50:00,31.74,31.78,31.71,31.72,14400.0,21.005,21.0315,20.9852,20.9918,14400.0
2012-05-21 09:55:00,31.73,31.74,31.7,31.73,28400.0,20.9984,21.005,20.9786,20.9984,28400.0
2012-05-21 10:00:00,31.73,31.81,31.73,31.81,12800.0,20.9984,21.0514,20.9984,21.0514,12800.0
2012-05-21 10:05:00,31.8,31.82,31.79,31.8,11400.0,21.0447,21.058,21.0381,21.0447,11400.0
2012-05-21 10:10:00,31.79,31.84,31.79,31.83,16600.0,21.0381,21.0712,21.0381,21.0646,16600.0
2012-05-21 10:15:00,31.81,31.82,31.75,31.75,42800.0,21.0514,21.058,21.0116,21.0116,42800.0
2012-05-21 10:20:00,31.75,31.76,31.72,31.73,14000.0,21.0116,21.0183,20.9918,20.9984,14000.0
2012-05-21 10:25:00,31.72,31.78,31.72,31.77,14400.0,20.9918,21.0315,20.9918,21.0249,14400.0
2012-05-21 10:30:00,31.77,31.8,31.76,31.79,17400.0,21.0249,21.0447,21.0183,21.0381,17400.0
2012-05-21 10:35:00,31.79,31.81,31.79,31.8,9600.0,21.0381,21.0514,21.0381,21.0447,9600.0
2012-05-21 10:40:00,31.8,31.81,31.78,31.78,12800.0,21.0447,21.0514,21.0315,21.0315,12800.0
2012-05-21 10:45:00,31.79,31.85,31.79,31.83,27800.0,21.0381,21.0778,21.0381,21.0646,27800.0
2012-05-21 10:50:00,31.83,31.85,31.81,31.83,76000.0,21.0646,21.0778,21.0514,21.0646,76000.0
2012-05-21 10:55:00,31.83,31.84,31.81,31.84,18200.0,21.0646,21.0712,21.0514,21.0712,18200.0
2012-05-21 11:00:00,31.82,31.85,31.82,31.85,6000.0,21.058,21.0778,21.058,21.0778,6000.0
2012-05-21 11:05:00,31.84,31.86,31.84,31.85,9400.0,21.0712,21.0844,21.0712,21.0778,9400.0
2012-05-21 11:10:00,31.84,31.84,31.81,31.82,6400.0,21.0712,21.0712,21.0514,21.058,6400.0
2012-05-21 11:15:00,31.81,31.82,31.8,31.81,59400.0,21.0514,21.058,21.0447,21.0514,59400.0
2012-05-21 11:20:00,31.81,31.81,31.79,31.8,12600.0,21.0514,21.0514,21.0381,21.0447,12600.0
2012-05-21 11:25:00,31.79,31.82,31.78,31.82,9800.0,21.0381,21.058,21.0315,21.058,9800.0
2012-05-21 11:30:00,31.82,31.85,31.81,31.85,17200.0,21.058,21.0778,21.0514,21.0778,17200.0
2012-05-21 11:35:00,31.85,31.87,31.84,31.86,11200.0,21.0778,21.0911,21.0712,21.0844,11200.0
2012-05-21 11:40:00,31.85,31.85,31.82,31.83,10600.0,21.0778,21.0778,21.058,21.0646,10600.0
2012-05-21 11:45:00,31.83,31.84,31.83,31.84,4400.0,21.0646,21.0712,21.0646,21.0712,4400.0
2012-05-21 11:50:00,31.84,31.86,31.84,31.86,10200.0,21.0712,21.0844,21.0712,21.0844,10200.0
2012-05-21 11:55:00,31.86,31.86,31.85,31.86,5400.0,21.0844,21.0844,21.0778,21.0844,5400.0
2012-05-21 12:00:00,31.85,31.86,31.85,31.86,5400.0,21.0778,21.0844,21.0778,21.0844,5400.0
2012-05-21 12:05:00,31.85,31.87,31.84,31.87,16800.0,21.0778,21.0911,21.0712,21.0911,16800.0
2012-05-21 12:10:00,31.87,31.89,31.85,31.88,114000.0,21.0911,21.1043,21.0778,21.0977,114000.0
2012-05-21 12:15:00,31.88,31.89,31.86,31.86,16800.0,21.0977,21.1043,21.0844,21.0844,16800.0
2012-05-21 12:20:00,31.86,31.88,31.86,31.86,3200.0,21.0844,21.0977,21.0844,21.0844,3200.0
2012-05-21 12:25:00,31.86,31.88,31.86,31.86,6200.0,21.0844,21.0977,21.0844,21.0844,6200.0
2012-05-21 12:30:00,31.85,31.87,31.85,31.86,7000.0,21.0778,21.0911,21.0778,21.0844,7000.0
2012-05-21 12:35:00,31.86,31.86,31.84,31.85,16600.0,21.0844,21.0844,21.0712,21.0778,16600.0
2012-05-21 12:40:00,31.85,31.86,31.85,31.85,6600.0,21.0778,21.0844,21.0778,21.0778,6600.0
2012-05-21 12:45:00,31.85,31.86,31.85,31.86,5000.0,21.0778,21.0844,21.0778,21.0844,5000.0
2012-05-21 12:50:00,31.86,31.87,31.85,31.87,19200.0,21.0844,21.0911,21.0778,21.0911,19200.0
2012-05-21 12:55:00,31.86,31.88,31.86,31.88,14400.0,21.0844,21.0977,21.0844,21.0977,14400.0
2012-05-21 13:00:00,31.87,31.89,31.87,31.88,32000.0,21.0911,21.1043,21.0911,21.0977,32000.0
2012-05-21 13:05:00,31.88,31.91,31.87,31.91,30400.0,21.0977,21.1175,21.0911,21.1175,30400.0
2012-05-21 13:10:00,31.9,31.91,31.9,31.9,3200.0,21.1109,21.1175,21.1109,21.1109,3200.0
2012-05-21 13:15:00,31.9,31.91,31.9,31.91,8800.0,21.1109,21.1175,21.1109,21.1175,8800.0
2012-05-21 13:20:00,31.91,31.93,31.91,31.93,11000.0,21.1175,21.1308,21.1175,21.1308,11000.0
2012-05-21 13:25:00,31.93,31.93,31.89,31.9,14400.0,21.1308,21.1308,21.1043,21.1109,14400.0
2012-05-21 13:30:00,31.9,31.91,31.89,31.9,9600.0,21.1109,21.1175,21.1043,21.1109,9600.0
2012-05-21 13:35:00,31.9,31.91,31.89,31.89,11400.0,21.1109,21.1175,21.1043,21.1043,11400.0
2012-05-21 13:40:00,31.89,31.9,31.89,31.9,4400.0,21.1043,21.1109,21.1043,21.1109,4400.0
2012-05-21 13:45:00,31.9,31.91,31.9,31.91,10000.0,21.1109,21.1175,21.1109,21.1175,10000.0
2012-05-21 13:50:00,31.91,31.91,31.89,31.89,5200.0,21.1175,21.1175,21.1043,21.1043,5200.0
2012-05-21 13:55:00,31.89,31.89,31.88,31.89,7600.0,21.1043,21.1043,21.0977,21.1043,7600.0
2012-05-21 14:00:00,31.88,31.88,31.86,31.86,3800.0,21.0977,21.0977,21.0844,21.0844,3800.0
2012-05-21 14:05:00,31.86,31.86,31.85,31.86,6600.0,21.0844,21.0844,21.0778,21.0844,6600.0
2012-05-21 14:10:00,31.86,31.86,31.85,31.86,4400.0,21.0844,21.0844,21.0778,21.0844,4400.0
2012-05-21 14:15:00,31.86,31.9,31.86,31.9,9200.0,21.0844,21.1109,21.0844,21.1109,9200.0
2012-05-21 14:20:00,31.9,31.93,31.89,31.9,15000.0,21.1109,21.1308,21.1043,21.1109,15000.0
2012-05-21 14:25:00,31.9,31.91,31.88,31.88,12800.0,21.1109,21.1175,21.0977,21.0977,12800.0
2012-05-21 14:30:00,31.89,31.9,31.89,31.9,2800.0,21.1043,21.1109,21.1043,21.1109,2800.0
2012-05-21 14:35:00,31.9,31.91,31.89,31.91,9000.0,21.1109,21.1175,21.1043,21.1175,9000.0
2012-05-21 14:40:00,31.9,31.93,31.9,31.93,3000.0,21.1109,21.1308,21.1109,21.1308,3000.0
2012-05-21 14:45:00,31.93,31.93,31.92,31.93,10000.0,21.1308,21.1308,21.1242,21.1308,10000.0
2012-05-21 14:50:00,31.92,31.93,31.9,31.92,78400.0,21.1242,21.1308,21.1109,21.1242,78400.0
2012-05-21 14:55:00,31.93,31.96,31.93,31.96,12800.0,21.1308,21.1506,21.1308,21.1506,12800.0
2012-05-21 15:00:00,31.97,31.99,31.95,31.95,16000.0,21.1572,21.1705,21.144,21.144,16000.0
2012-05-21 15:05:00,31.95,31.96,31.95,31.95,16400.0,21.144,21.1506,21.144,21.144,16400.0
2012-05-21 15:10:00,31.95,31.96,31.93,31.95,11800.0,21.144,21.1506,21.1308,21.144,11800.0
2012-05-21 15:15:00,31.95,31.96,31.94,31.96,12000.0,21.144,21.1506,21.1374,21.1506,12000.0
2012-05-21 15:20:00,31.97,31.99,31.97,31.99,31800.0,21.1572,21.1705,21.1572,21.1705,31800.0
2012-05-21 15:25:00,31.98,31.98,31.97,31.97,16000.0,21.1639,21.1639,21.1572,21.1572,16000.0
2012-05-21 15:30:00,31.97,31.97,31.95,31.96,20200.0,21.1572,21.1572,21.144,21.1506,20200.0
2012-05-21 15:35:00,31.97,31.99,31.97,31.99,18400.0,21.1572,21.1705,21.1572,21.1705,18400.0
2012-05-21 15:40:00,31.99,32.0,31.98,32.0,27000.0,21.1705,21.1771,21.1639,21.1771,27000.0
2012-05-21 15:45:00,31.99,32.01,31.98,32.0,28000.0,21.1705,21.1837,21.1639,21.1771,28000.0
2012-05-21 15:50:00,32.01,32.01,31.99,32.0,32000.0,21.1837,21.1837,21.1705,21.1771,32000.0
2012-05-21 15:55:00,32.0,32.02,31.99,32.02,87000.0,21.1771,21.1903,21.1705,21.1903,87000.0
2012-05-22 09:30:00,32.15,32.17,32.05,32.14,35600.0,21.2764,21.2896,21.2102,21.2697,35600.0
2012-05-22 09:35:00,32.14,32.14,32.07,32.09,11800.0,21.2697,21.2697,21.2234,21.2367,11800.0
2012-05-22 09:40:00,32.08,32.1,32.04,32.1,20600.0,21.23,21.2433,21.2036,21.2433,20600.0
2012-05-22 09:45:00,32.1,32.1,32.02,32.02,15800.0,21.2433,21.2433,21.1903,21.1903,15800.0
2012-05-22 09:50:00,32.03,32.06,32.02,32.04,43400.0,21.1969,21.2168,21.1903,21.2036,43400.0
2012-05-22 09:55:00,32.05,32.06,32.0,32.02,29200.0,21.2102,21.2168,21.1771,21.1903,29200.0
2012-05-22 10:00:00,32.03,32.04,32.01,32.04,33000.0,21.1969,21.2036,21.1837,21.2036,33000.0
2012-05-22 10:05:00,32.04,32.09,32.04,32.09,37000.0,21.2036,21.2367,21.2036,21.2367,37000.0
2012-05-22 10:10:00,32.09,32.12,32.09,32.1,39800.0,21.2367,21.2565,21.2367,21.2433,39800.0
2012-05-22 10:15:00,32.1,32.11,32.08,32.09,20200.0,21.2433,21.2499,21.23,21.2367,20200.0
2012-05-22 10:20:00,32.09,32.11,32.08,32.11,16000.0,21.2367,21.2499,21.23,21.2499,16000.0
2012-05-22 10:25:00,32.1,32.13,32.1,32.12,30800.0,21.2433,21.2631,21.2433,21.2565,30800.0
2012-05-22 10:30:00,32.13,32.13,32.12,32.13,31200.0,21.2631,21.2631,21.2565,21.2631,31200.0
2012-05-22 10:35:00,32.13,32.13,32.12,32.12,18200.0,21.2631,21.2631,21.2565,21.2565,18200.0
2012-05-22 10:40:00,32.12,32.13,32.09,32.09,22000.0,21.2565,21.2631,21.2367,21.2367,22000.0
2012-05-22 10:45:00,32.09,32.09,32.07,32.09,15600.0,21.2367,21.2367,21.2234,21.2367,15600.0
2012-05-22 10:50:00,32.09,32.09,32.07,32.09,16600.0,21.2367,21.2367,21.2234,21.2367,16600.0
2012-05-22 10:55:00,32.09,32.1,32.09,32.1,21400.0,21.2367,21.2433,21.2367,21.2433,21400.0
2012-05-22 11:00:00,32.1,32.12,32.1,32.12,17600.0,21.2433,21.2565,21.2433,21.2565,17600.0
2012-05-22 11:05:00,32.12,32.14,32.1,32.1,30000.0,21.2565,21.2697,21.2433,21.2433,30000.0
2012-05-22 11:10:00,32.1,32.11,32.09,32.1,15200.0,21.2433,21.2499,21.2367,21.2433,15200.0
2012-05-22 11:15:00,32.1,32.12,32.1,32.11,9000.0,21.2433,21.2565,21.2433,21.2499,9000.0
2012-05-22 11:20:00,32.12,32.13,32.1,32.12,8200.0,21.2565,21.2631,21.2433,21.2565,8200.0
2012-05-22 11:25:00,32.12,32.12,32.1,32.1,19400.0,21.2565,21.2565,21.2433,21.2433,19400.0
2012-05-22 11:30:00,32.11,32.11,32.09,32.1,11400.0,21.2499,21.2499,21.2367,21.2433,11400.0
2012-05-22 11:35:00,32.1,32.11,32.1,32.11,11400.0,21.2433,21.2499,21.2433,21.2499,11400.0
2012-05-22 11:40:00,32.11,32.12,32.1,32.1,23600.0,21.2499,21.2565,21.2433,21.2433,23600.0
2012-05-22 11:45:00,32.12,32.13,32.12,32.13,15400.0,21.2565,21.2631,21.2565,21.2631,15400.0
2012-05-22 11:50:00,32.13,32.13,32.1,32.11,39200.0,21.2631,21.2631,21.2433,21.2499,39200.0
2012-05-22 11:55:00,32.1,32.12,32.1,32.1,23600.0,21.2433,21.2565,21.2433,21.2433,23600.0
2012-05-22 12:00:00,32.1,32.13,32.1,32.12,30000.0,21.2433,21.2631,21.2433,21.2565,30000.0
2012-05-22 12:05:00,32.12,32.12,32.06,32.07,16600.0,21.2565,21.2565,21.2168,21.2234,16600.0
2012-05-22 12:10:00,32.07,32.07,32.04,32.05,30600.0,21.2234,21.2234,21.2036,21.2102,30600.0
2012-05-22 12:15:00,32.05,32.07,32.05,32.07,11400.0,21.2102,21.2234,21.2102,21.2234,11400.0
2012-05-22 12:20:00,32.07,32.09,32.07,32.08,10400.0,21.2234,21.2367,21.2234,21.23,10400.0
2012-05-22 12:25:00,32.08,32.08,32.05,32.06,12200.0,21.23,21.23,21.2102,21.2168,12200.0
2012-05-22 12:30:00,32.06,32.07,32.06,32.07,9800.0,21.2168,21.2234,21.2168,21.2234,9800.0
2012-05-22 12:35:00,32.07,32.07,32.06,32.07,10400.0,21.2234,21.2234,21.2168,21.2234,10400.0
2012-05-22 12:40:00,32.07,32.1,32.06,32.09,17400.0,21.2234,21.2433,21.2168,21.2367,17400.0
2012-05-22 12:45:00,32.1,32.12,32.1,32.11,8400.0,21.2433,21.2565,21.2433,21.2499,8400.0
2012-05-22 12:50:00,32.1,32.11,32.1,32.1,4600.0,21.2433,21.2499,21.2433,21.2433,4600.0
2012-05-22 12:55:00,32.1,32.1,32.1,32.1,10800.0,21.2433,21.2433,21.2433,21.2433,10800.0
2012-05-22 13:00:00,32.1,32.11,32.1,32.1,18600.0,21.2433,21.2499,21.2433,21.2433,18600.0
2012-05-22 13:05:00,32.1,32.1,32.09,32.1,14400.0,21.2433,21.2433,21.2367,21.2433,14400.0
2012-05-22 13:10:00,32.1,32.11,32.1,32.1,7000.0,21.2433,21.2499,21.2433,21.2433,7000.0
2012-05-22 13:15:00,32.1,32.11,32.08,32.1,10800.0,21.2433,21.2499,21.23,21.2433,10800.0
2012-05-22 13:20:00,32.1,32.13,32.1,32.13,14200.0,21.2433,21.2631,21.2433,21.2631,14200.0
2012-05-22 13:25:00,32.13,32.13,32.11,32.11,25800.0,21.2631,21.2631,21.2499,21.2499,25800.0
2012-05-22 13:30:00,32.11,32.13,32.1,32.12,12400.0,21.2499,21.2631,21.2433,21.2565,12400.0
2012-05-22 13:35:00,32.13,32.13,32.12,32.12,6400.0,21.2631,21.2631,21.2565,21.2565,6400.0
2012-05-22 13:40:00,32.12,32.13,32.1,32.11,13800.0,21.2565,21.2631,21.2433,21.2499,13800.0
2012-05-22 13:45:00,32.1,32.12,32.09,32.12,9600.0,21.2433,21.2565,21.2367,21.2565,9600.0
2012-05-22 13:50:00,32.12,32.12,32.1,32.1,21800.0,21.2565,21.2565,21.2433,21.2433,21800.0
2012-05-22 13:55:00,32.1,32.11,32.1,32.11,20400.0,21.2433,21.2499,21.2433,21.2499,20400.0
2012-05-22 14:00:00,32.11,32.12,32.1,32.1,20600.0,21.2499,21.2565,21.2433,21.2433,20600.0
2012-05-22 14:05:00,32.1,32.13,32.1,32.1,13000.0,21.2433,21.2631,21.2433,21.2433,13000.0
2012-05-22 14:10:00,32.1,32.1,32.08,32.08,9800.0,21.2433,21.2433,21.23,21.23,9800.0
2012-05-22 14:15:00,32.09,32.12,32.09,32.12,16800.0,21.2367,21.2565,21.2367,21.2565,16800.0
2012-05-22 14:20:00,32.12,32.13,32.1,32.13,19200.0,21.2565,21.2631,21.2433,21.2631,19200.0
2012-05-22 14:25:00,32.12,32.13,32.1,32.11,11800.0,21.2565,21.2631,21.2433,21.2499,11800.0
2012-05-22 14:30:00,32.1,32.12,32.08,32.09,8800.0,21.2433,21.2565,21.23,21.2367,8800.0
2012-05-22 14:35:00,32.09,32.11,32.09,32.1,9400.0,21.2367,21.2499,21.2367,21.2433,9400.0
2012-05-22 14:40:00,32.11,32.13,32.1,32.11,10600.0,21.2499,21.2631,21.2433,21.2499,10600.0
2012-05-22 14:45:00,32.1,32.13,32.1,32.12,13800.0,21.2433,21.2631,21.2433,21.2565,13800.0
2012-05-22 14:50:00,32.13,32.13,32.1,32.1,26800.0,21.2631,21.2631,21.2433,21.2433,26800.0
2012-05-22 14:55:00,32.1,32.12,32.1,32.11,12200.0,21.2433,21.2565,21.2433,21.2499,12200.0
2012-05-22 15:00:00,32.11,32.12,32.1,32.11,11400.0,21.2499,21.2565,21.2433,21.2499,11400.0
2012-05-22 15:05:00,32.12,32.12,32.1,32.1,11600.0,21.2565,21.2565,21.2433,21.2433,11600.0
2012-05-22 15:10:00,32.1,32.1,32.08,32.09,11600.0,21.2433,21.2433,21.23,21.2367,11600.0
2012-05-22 15:15:00,32.09,32.1,32.07,32.07,14400.0,21.2367,21.2433,21.2234,21.2234,14400.0
2012-05-22 15:20:00,32.07,32.08,32.06,32.06,19400.0,21.2234,21.23,21.2168,21.2168,19400.0
2012-05-22 15:25:00,32.07,32.08,32.06,32.06,13200.0,21.2234,21.23,21.2168,21.2168,13200.0
2012-05-22 15:30:00,32.05,32.05,32.0,32.0,54200.0,21.2102,21.2102,21.1771,21.1771,54200.0
2012-05-22 15:35:00,32.0,32.02,31.99,32.0,14200.0,21.1771,21.1903,21.1705,21.1771,14200.0
2012-05-22 15:40:00,32.0,32.01,31.95,31.97,36400.0,21.1771,21.1837,21.144,21.1572,36400.0
2012-05-22 15:45:00,31.96,32.01,31.93,31.95,49000.0,21.1506,21.1837,21.1308,21.144,49000.0
2012-05-22 15:50:00,31.94,32.01,31.94,32.0,68600.0,21.1374,21.1837,21.1374,21.1771,68600.0
2012-05-22 15:55:00,32.0,32.02,31.99,32.02,200200.0,21.1771,21.1903,21.1705,21.1903,200200.0
2012-05-23 09:30:00,31.92,31.99,31.77,31.97,31000.0,21.1242,21.1705,21.0249,21.1572,31000.0
2012-05-23 09:35:00,31.97,32.0,31.93,31.97,11600.0,21.1572,21.1771,21.1308,21.1572,11600.0
2012-05-23 09:40:00,31.99,32.02,31.94,31.94,13600.0,21.1705,21.1903,21.1374,21.1374,13600.0
2012-05-23 09:45:00,31.97,32.0,31.91,31.91,11000.0,21.1572,21.1771,21.1175,21.1175,11000.0
2012-05-23 09:50:00,31.9,31.94,31.88,31.94,4800.0,21.1109,21.1374,21.0977,21.1374,4800.0
2012-05-23 09:55:00,31.93,31.93,31.88,31.89,19200.0,21.1308,21.1308,21.0977,21.1043,19200.0
2012-05-23 10:00:00,31.89,31.91,31.73,31.77,110400.0,21.1043,21.1175,20.9984,21.0249,110400.0
2012-05-23 10:05:00,31.76,31.8,31.75,31.77,22000.0,21.0183,21.0447,21.0116,21.0249,22000.0
2012-05-23 10:10:00,31.78,31.79,31.72,31.73,43400.0,21.0315,21.0381,20.9918,20.9984,43400.0
2012-05-23 10:15:00,31.74,31.75,31.7,31.72,59200.0,21.005,21.0116,20.9786,20.9918,59200.0
2012-05-23 10:20:00,31.72,31.72,31.64,31.66,48200.0,20.9918,20.9918,20.9389,20.9521,48200.0
2012-05-23 10:25:00,31.67,31.67,31.63,31.63,29200.0,20.9587,20.9587,20.9322,20.9322,29200.0
2012-05-23 10:30:00,31.63,31.65,31.61,31.61,32600.0,20.9322,20.9455,20.919,20.919,32600.0
2012-05-23 10:35:00,31.61,31.64,31.6,31.61,23200.0,20.919,20.9389,20.9124,20.919,23200.0
2012-05-23 10:40:00,31.61,31.64,31.61,31.64,12800.0,20.919,20.9389,20.919,20.9389,12800.0
2012-05-23 10:45:00,31.63,31.64,31.6,31.6,23800.0,20.9322,20.9389,20.9124,20.9124,23800.0
2012-05-23 10:50:00,31.61,31.65,31.61,31.65,7600.0,20.919,20.9455,20.919,20.9455,7600.0
2012-05-23 10:55:00,31.64,31.67,31.64,31.65,14200.0,20.9389,20.9587,20.9389,20.9455,14200.0
2012-05-23 11:00:00,31.65,31.68,31.64,31.67,23600.0,20.9455,20.9653,20.9389,20.9587,23600.0
2012-05-23 11:05:00,31.67,31.7,31.65,31.68,93800.0,20.9587,20.9786,20.9455,20.9653,93800.0
2012-05-23 11:10:00,31.68,31.7,31.67,31.68,74400.0,20.9653,20.9786,20.9587,20.9653,74400.0
2012-05-23 11:15:00,31.68,31.71,31.67,31.68,18200.0,20.9653,20.9852,20.9587,20.9653,18200.0
2012-05-23 11:20:00,31.68,31.72,31.67,31.72,12600.0,20.9653,20.9918,20.9587,20.9918,12600.0
2012-05-23 11:25:00,31.72,31.74,31.7,31.7,13200.0,20.9918,21.005,20.9786,20.9786,13200.0
2012-05-23 11:30:00,31.7,31.73,31.69,31.69,13400.0,20.9786,20.9984,20.9719,20.9719,13400.0
2012-05-23 11:35:00,31.68,31.68,31.64,31.64,14600.0,20.9653,20.9653,20.9389,20.9389,14600.0
2012-05-23 11:40:00,31.64,31.68,31.63,31.66,12400.0,20.9389,20.9653,20.9322,20.9521,12400.0
2012-05-23 11:45:00,31.67,31.67,31.6,31.6,27400.0,20.9587,20.9587,20.9124,20.9124,27400.0
2012-05-23 11:50:00,31.61,31.61,31.58,31.58,8200.0,20.919,20.919,20.8991,20.8991,8200.0
2012-05-23 11:55:00,31.59,31.59,31.56,31.56,62000.0,20.9058,20.9058,20.8859,20.8859,62000.0
2012-05-23 12:00:00,31.57,31.57,31.51,31.51,22800.0,20.8925,20.8925,20.8528,20.8528,22800.0
2012-05-23 12:05:00,31.52,31.55,31.51,31.55,17200.0,20.8594,20.8793,20.8528,20.8793,17200.0
2012-05-23 12:10:00,31.55,31.6,31.55,31.6,7000.0,20.8793,20.9124,20.8793,20.9124,7000.0
2012-05-23 12:15:00,31.59,31.62,31.58,31.61,44200.0,20.9058,20.9256,20.8991,20.919,44200.0
2012-05-23 12:20:00,31.62,31.62,31.58,31.58,10400.0,20.9256,20.9256,20.8991,20.8991,10400.0
2012-05-23 12:25:00,31.58,31.58,31.55,31.56,10400.0,20.8991,20.8991,20.8793,20.8859,10400.0
2012-05-23 12:30:00,31.56,31.58,31.55,31.57,21000.0,20.8859,20.8991,20.8793,20.8925,21000.0
2012-05-23 12:35:00,31.57,31.59,31.57,31.58,6200.0,20.8925,20.9058,20.8925,20.8991,6200.0
2012-05-23 12:40:00,31.59,31.6,31.59,31.6,12600.0,20.9058,20.9124,20.9058,20.9124,12600.0
2012-05-23 12:45:00,31.59,31.63,31.59,31.62,18800.0,20.9058,20.9322,20.9058,20.9256,18800.0
2012-05-23 12:50:00,31.62,31.64,31.62,31.62,13800.0,20.9256,20.9389,20.9256,20.9256,13800.0
2012-05-23 12:55:00,31.62,31.63,31.61,31.62,29600.0,20.9256,20.9322,20.919,20.9256,29600.0
2012-05-23 13:00:00,31.63,31.64,31.62,31.63,16400.0,20.9322,20.9389,20.9256,20.9322,16400.0
2012-05-23 13:05:00,31.63,31.63,31.62,31.63,45200.0,20.9322,20.9322,20.9256,20.9322,45200.0
2012-05-23 13:10:00,31.63,31.64,31.61,31.61,17000.0,20.9322,20.9389,20.919,20.919,17000.0
2012-05-23 13:15:00,31.61,31.63,31.61,31.61,8200.0,20.919,20.9322,20.919,20.919,8200.0
2012-05-23 13:20:00,31.63,31.64,31.62,31.63,23200.0,20.9322,20.9389,20.9256,20.9322,23200.0
2012-05-23 13:25:00,31.63,31.64,31.63,31.64,4800.0,20.9322,20.9389,20.9322,20.9389,4800.0
2012-05-23 13:30:00,31.64,31.66,31.62,31.63,36400.0,20.9389,20.9521,20.9256,20.9322,36400.0
2012-05-23 13:35:00,31.63,31.64,31.62,31.64,8800.0,20.9322,20.9389,20.9256,20.9389,8800.0
2012-05-23 13:40:00,31.64,31.66,31.64,31.65,16400.0,20.9389,20.9521,20.9389,20.9455,16400.0
2012-05-23 13:45:00,31.65,31.66,31.64,31.65,36800.0,20.9455,20.9521,20.9389,20.9455,36800.0
2012-05-23 13:50:00,31.65,31.66,31.63,31.64,7000.0,20.9455,20.9521,20.9322,20.9389,7000.0
2012-05-23 13:55:00,31.64,31.66,31.63,31.65,44800.0,20.9389,20.9521,20.9322,20.9455,44800.0
2012-05-23 14:00:00,31.66,31.66,31.62,31.63,10200.0,20.9521,20.9521,20.9256,20.9322,10200.0
2012-05-23 14:05:00,31.62,31.66,31.62,31.66,10600.0,20.9256,20.9521,20.9256,20.9521,10600.0
2012-05-23 14:10:00,31.66,31.66,31.66,31.66,4200.0,20.9521,20.9521,20.9521,20.9521,4200.0
2012-05-23 14:15:00,31.65,31.66,31.61,31.62,17200.0,20.9455,20.9521,20.919,20.9256,17200.0
2012-05-23 14:20:00,31.63,31.64,31.62,31.63,22200.0,20.9322,20.9389,20.9256,20.9322,22200.0
2012-05-23 14:25:00,31.62,31.63,31.61,31.61,12800.0,20.9256,20.9322,20.919,20.919,12800.0
2012-05-23 14:30:00,31.61,31.62,31.6,31.62,19400.0,20.919,20.9256,20.9124,20.9256,19400.0
2012-05-23 14:35:00,31.62,31.64,31.62,31.63,15200.0,20.9256,20.9389,20.9256,20.9322,15200.0
2012-05-23 14:40:00,31.64,31.66,31.61,31.63,45600.0,20.9389,20.9521,20.919,20.9322,45600.0
2012-05-23 14:45:00,31.64,31.64,31.61,31.61,14400.0,20.9389,20.9389,20.919,20.919,14400.0
2012-05-23 14:50:00,31.61,31.64,31.61,31.63,27800.0,20.919,20.9389,20.919,20.9322,27800.0
2012-05-23 14:55:00,31.63,31.64,31.61,31.61,26800.0,20.9322,20.9389,20.919,20.919,26800.0
2012-05-23 15:00:00,31.61,31.64,31.61,31.61,30200.0,20.919,20.9389,20.919,20.919,30200.0
2012-05-23 15:05:00,31.62,31.63,31.61,31.63,29400.0,20.9256,20.9322,20.919,20.9322,29400.0
2012-05-23 15:10:00,31.63,31.63,31.6,31.61,57000.0,20.9322,20.9322,20.9124,20.919,57000.0
2012-05-23 15:15:00,31.61,31.64,31.6,31.64,47600.0,20.919,20.9389,20.9124,20.9389,47600.0
2012-05-23 15:20:00,31.64,31.65,31.61,31.61,84600.0,20.9389,20.9455,20.919,20.919,84600.0
2012-05-23 15:25:00,31.61,31.64,31.61,31.61,55000.0,20.919,20.9389,20.919,20.919,55000.0
2012-05-23 15:30:00,31.61,31.7,31.61,31.68,87400.0,20.919,20.9786,20.919,20.9653,87400.0
2012-05-23 15:35:00,31.68,31.71,31.67,31.7,72000.0,20.9653,20.9852,20.9587,20.9786,72000.0
2012-05-23 15:40:00,31.7,31.75,31.7,31.73,78400.0,20.9786,21.0116,20.9786,20.9984,78400.0
2012-05-23 15:45:00,31.73,31.74,31.69,31.74,73000.0,20.9984,21.005,20.9719,21.005,73000.0
2012-05-23 15:50:00,31.73,31.75,31.67,31.69,92800.0,20.9984,21.0116,20.9587,20.9719,92800.0
2012-05-23 15:55:00,31.68,31.73,31.68,31.72,116200.0,20.9653,20.9984,20.9653,20.9918,116200.0
2012-05-24 09:30:00,31.79,31.89,31.73,31.88,30400.0,21.0381,21.1043,20.9984,21.0977,30400.0
2012-05-24 09:35:00,31.85,31.98,31.85,31.98,24000.0,21.0778,21.1639,21.0778,21.1639,24000.0
2012-05-24 09:40:00,31.97,32.06,31.97,32.05,32200.0,21.1572,21.2168,21.1572,21.2102,32200.0
2012-05-24 09:45:00,32.05,32.06,31.94,31.94,48000.0,21.2102,21.2168,21.1374,21.1374,48000.0
2012-05-24 09:50:00,31.94,32.02,31.9,32.0,40200.0,21.1374,21.1903,21.1109,21.1771,40200.0
2012-05-24 09:55:00,31.99,32.04,31.97,32.04,18000.0,21.1705,21.2036,21.1572,21.2036,18000.0
2012-05-24 10:00:00,32.03,32.1,32.03,32.1,41000.0,21.1969,21.2433,21.1969,21.2433,41000.0
2012-05-24 10:05:00,32.1,32.17,32.09,32.14,64000.0,21.2433,21.2896,21.2367,21.2697,64000.0
2012-05-24 10:10:00,32.13,32.13,32.07,32.08,66400.0,21.2631,21.2631,21.2234,21.23,66400.0
2012-05-24 10:15:00,32.09,32.11,32.07,32.1,15600.0,21.2367,21.2499,21.2234,21.2433,15600.0
2012-05-24 10:20:00,32.1,32.14,32.1,32.13,39200.0,21.2433,21.2697,21.2433,21.2631,39200.0
2012-05-24 10:25:00,32.12,32.15,32.1,32.13,16000.0,21.2565,21.2764,21.2433,21.2631,16000.0
2012-05-24 10:30:00,32.13,32.24,32.13,32.24,33800.0,21.2631,21.3359,21.2631,21.3359,33800.0
2012-05-24 10:35:00,32.24,32.29,32.24,32.24,33800.0,21.3359,21.369,21.3359,21.3359,33800.0
2012-05-24 10:40:00,32.24,32.27,32.23,32.23,47800.0,21.3359,21.3558,21.3293,21.3293,47800.0
2012-05-24 10:45:00,32.22,32.23,32.22,32.23,7800.0,21.3227,21.3293,21.3227,21.3293,7800.0
2012-05-24 10:50:00,32.24,32.25,32.13,32.13,44000.0,21.3359,21.3425,21.2631,21.2631,44000.0
2012-05-24 10:55:00,32.13,32.16,32.12,32.15,59600.0,21.2631,21.283,21.2565,21.2764,59600.0
2012-05-24 11:00:00,32.12,32.16,32.12,32.15,12800.0,21.2565,21.283,21.2565,21.2764,12800.0
2012-05-24 11:05:00,32.15,32.17,32.13,32.13,32600.0,21.2764,21.2896,21.2631,21.2631,32600.0
2012-05-24 11:10:00,32.13,32.17,32.13,32.15,19400.0,21.2631,21.2896,21.2631,21.2764,19400.0
2012-05-24 11:15:00,32.16,32.16,32.13,32.14,19600.0,21.283,21.283,21.2631,21.2697,19600.0
2012-05-24 11:20:00,32.15,32.15,32.12,32.12,29600.0,21.2764,21.2764,21.2565,21.2565,29600.0
2012-05-24 11:25:00,32.13,32.14,32.1,32.11,11400.0,21.2631,21.2697,21.2433,21.2499,11400.0
2012-05-24 11:30:00,32.11,32.11,32.06,32.06,26400.0,21.2499,21.2499,21.2168,21.2168,26400.0
2012-05-24 11:35:00,32.08,32.12,32.08,32.12,12200.0,21.23,21.2565,21.23,21.2565,12200.0
2012-05-24 11:40:00,32.11,32.15,32.11,32.13,12200.0,21.2499,21.2764,21.2499,21.2631,12200.0
2012-05-24 11:45:00,32.13,32.14,32.12,32.13,11200.0,21.2631,21.2697,21.2565,21.2631,11200.0
2012-05-24 11:50:00,32.13,32.13,32.12,32.12,13600.0,21.2631,21.2631,21.2565,21.2565,13600.0
2012-05-24 11:55:00,32.13,32.13,32.1,32.12,37000.0,21.2631,21.2631,21.2433,21.2565,37000.0
2012-05-24 12:00:00,32.13,32.13,32.07,32.1,60400.0,21.2631,21.2631,21.2234,21.2433,60400.0
2012-05-24 12:05:00,32.1,32.12,32.09,32.11,10600.0,21.2433,21.2565,21.2367,21.2499,10600.0
2012-05-24 12:10:00,32.11,32.13,32.09,32.09,17400.0,21.2499,21.2631,21.2367,21.2367,17400.0
2012-05-24 12:15:00,32.08,32.08,32.05,32.05,13200.0,21.23,21.23,21.2102,21.2102,13200.0
2012-05-24 12:20:00,32.05,32.06,32.03,32.05,27200.0,21.2102,21.2168,21.1969,21.2102,27200.0
2012-05-24 12:25:00,32.05,32.06,32.02,32.03,14800.0,21.2102,21.2168,21.1903,21.1969,14800.0
2012-05-24 12:30:00,32.03,32.04,32.02,32.04,13400.0,21.1969,21.2036,21.1903,21.2036,13400.0
2012-05-24 12:35:00,32.03,32.04,32.0,32.01,7800.0,21.1969,21.2036,21.1771,21.1837,7800.0
2012-05-24 12:40:00,32.01,32.01,31.99,31.99,12000.0,21.1837,21.1837,21.1705,21.1705,12000.0
2012-05-24 12:45:00,32.0,32.0,31.98,31.99,8200.0,21.1771,21.1771,21.1639,21.1705,8200.0
2012-05-24 12:50:00,32.0,32.01,31.96,31.97,22200.0,21.1771,21.1837,21.1506,21.1572,22200.0
2012-05-24 12:55:00,31.97,31.97,31.95,31.97,10400.0,21.1572,21.1572,21.144,21.1572,10400.0
2012-05-24 13:00:00,31.97,32.03,31.97,32.02,25800.0,21.1572,21.1969,21.1572,21.1903,25800.0
2012-05-24 13:05:00,32.02,32.02,32.0,32.0,8800.0,21.1903,21.1903,21.1771,21.1771,8800.0
2012-05-24 13:10:00,32.0,32.01,31.98,31.99,9400.0,21.1771,21.1837,21.1639,21.1705,9400.0
2012-05-24 13:15:00,31.99,32.01,31.98,31.98,46200.0,21.1705,21.1837,21.1639,21.1639,46200.0
2012-05-24 13:20:00,31.98,32.01,31.98,32.0,14200.0,21.1639,21.1837,21.1639,21.1771,14200.0
2012-05-24 13:25:00,32.0,32.0,31.95,31.95,18200.0,21.1771,21.1771,21.144,21.144,18200.0
2012-05-24 13:30:00,31.95,31.96,31.93,31.96,22200.0,21.144,21.1506,21.1308,21.1506,22200.0
2012-05-24 13:35:00,31.95,31.96,31.93,31.96,38400.0,21.144,21.1506,21.1308,21.1506,38400.0
2012-05-24 13:40:00,31.96,31.98,31.95,31.95,29600.0,21.1506,21.1639,21.144,21.144,29600.0
2012-05-24 13:45:00,31.95,31.96,31.92,31.92,36000.0,21.144,21.1506,21.1242,21.1242,36000.0
2012-05-24 13:50:00,31.93,31.93,31.9,31.91,14000.0,21.1308,21.1308,21.1109,21.1175,14000.0
2012-05-24 13:55:00,31.9,31.93,31.9,31.9,16400.0,21.1109,21.1308,21.1109,21.1109,16400.0
2012-05-24 14:00:00,31.9,31.93,31.9,31.93,12800.0,21.1109,21.1308,21.1109,21.1308,12800.0
2012-05-24 14:05:00,31.93,31.94,31.92,31.92,24400.0,21.1308,21.1374,21.1242,21.1242,24400.0
2012-05-24 14:10:00,31.92,31.92,31.9,31.91,20000.0,21.1242,21.1242,21.1109,21.1175,20000.0
2012-05-24 14:15:00,31.91,31.93,31.9,31.93,21400.0,21.1175,21.1308,21.1109,21.1308,21400.0
2012-05-24 14:20:00,31.93,31.94,31.92,31.94,31600.0,21.1308,21.1374,21.1242,21.1374,31600.0
2012-05-24 14:25:00,31.93,31.93,31.92,31.93,19000.0,21.1308,21.1308,21.1242,21.1308,19000.0
2012-05-24 14:30:00,31.93,31.94,31.92,31.93,22800.0,21.1308,21.1374,21.1242,21.1308,22800.0
2012-05-24 14:35:00,31.94,31.94,31.91,31.92,28400.0,21.1374,21.1374,21.1175,21.1242,28400.0
2012-05-24 14:40:00,31.92,31.92,31.9,31.92,10400.0,21.1242,21.1242,21.1109,21.1242,10400.0
2012-05-24 14:45:00,31.92,31.93,31.9,31.93,22600.0,21.1242,21.1308,21.1109,21.1308,22600.0
2012-05-24 14:50:00,31.93,31.93,31.92,31.93,21000.0,21.1308,21.1308,21.1242,21.1308,21000.0
2012-05-24 14:55:00,31.93,31.95,31.92,31.93,33200.0,21.1308,21.144,21.1242,21.1308,33200.0
2012-05-24 15:00:00,31.93,31.95,31.93,31.95,45600.0,21.1308,21.144,21.1308,21.144,45600.0
2012-05-24 15:05:00,31.95,31.96,31.93,31.95,30200.0,21.144,21.1506,21.1308,21.144,30200.0
2012-05-24 15:10:00,31.95,31.95,31.92,31.93,63600.0,21.144,21.144,21.1242,21.1308,63600.0
2012-05-24 15:15:00,31.93,31.95,31.92,31.94,36200.0,21.1308,21.144,21.1242,21.1374,36200.0
2012-05-24 15:20:00,31.95,31.95,31.92,31.93,43400.0,21.144,21.144,21.1242,21.1308,43400.0
2012-05-24 15:25:00,31.93,32.0,31.93,31.98,70200.0,21.1308,21.1771,21.1308,21.1639,70200.0
2012-05-24 15:30:00,31.97,32.01,31.93,31.94,95000.0,21.1572,21.1837,21.1308,21.1374,95000.0
2012-05-24 15:35:00,31.93,31.95,31.93,31.95,89400.0,21.1308,21.144,21.1308,21.144,89400.0
2012-05-24 15:40:00,31.95,31.96,31.93,31.93,104200.0,21.144,21.1506,21.1308,21.1308,104200.0
2012-05-24 15:45:00,31.95,32.01,31.95,32.01,75600.0,21.144,21.1837,21.144,21.1837,75600.0
2012-05-24 15:50:00,32.01,32.07,32.0,32.07,88200.0,21.1837,21.2234,21.1771,21.2234,88200.0
2012-05-24 15:55:00,32.06,32.07,32.02,32.03,139200.0,21.2168,21.2234,21.1903,21.1969,139200.0
2012-05-25 09:30:00,31.7,32.07,31.7,32.02,68800.0,20.9786,21.2234,20.9786,21.1903,68800.0
2012-05-25 09:35:00,32.03,32.09,31.96,32.02,42400.0,21.1969,21.2367,21.1506,21.1903,42400.0
2012-05-25 09:40:00,32.01,32.04,31.98,32.02,29400.0,21.1837,21.2036,21.1639,21.1903,29400.0
2012-05-25 09:45:00,32.0,32.09,32.0,32.06,46400.0,21.1771,21.2367,21.1771,21.2168,46400.0
2012-05-25 09:50:00,32.06,32.11,32.06,32.1,32000.0,21.2168,21.2499,21.2168,21.2433,32000.0
2012-05-25 09:55:00,32.1,32.13,32.06,32.08,43800.0,21.2433,21.2631,21.2168,21.23,43800.0
2012-05-25 10:00:00,32.08,32.09,32.01,32.01,39400.0,21.23,21.2367,21.1837,21.1837,39400.0
2012-05-25 10:05:00,32.01,32.05,32.0,32.02,71400.0,21.1837,21.2102,21.1771,21.1903,71400.0
2012-05-25 10:10:00,32.02,32.03,31.99,32.0,47400.0,21.1903,21.1969,21.1705,21.1771,47400.0
2012-05-25 10:15:00,32.01,32.02,31.99,32.02,39200.0,21.1837,21.1903,21.1705,21.1903,39200.0
2012-05-25 10:20:00,32.02,32.07,32.0,32.06,18000.0,21.1903,21.2234,21.1771,21.2168,18000.0
2012-05-25 10:25:00,32.06,32.09,32.05,32.06,25200.0,21.2168,21.2367,21.2102,21.2168,25200.0
2012-05-25 10:30:00,32.07,32.1,32.06,32.09,20800.0,21.2234,21.2433,21.2168,21.2367,20800.0
2012-05-25 10:35:00,32.12,32.13,32.07,32.07,36800.0,21.2565,21.2631,21.2234,21.2234,36800.0
2012-05-25 10:40:00,32.09,32.09,32.04,32.08,32000.0,21.2367,21.2367,21.2036,21.23,32000.0
2012-05-25 10:45:00,32.08,32.08,32.03,32.04,10800.0,21.23,21.23,21.1969,21.2036,10800.0
2012-05-25 10:50:00,32.04,32.08,32.04,32.06,58400.0,21.2036,21.23,21.2036,21.2168,58400.0
2012-05-25 10:55:00,32.06,32.1,32.05,32.05,6600.0,21.2168,21.2433,21.2102,21.2102,6600.0
2012-05-25 11:00:00,32.07,32.12,32.07,32.1,8000.0,21.2234,21.2565,21.2234,21.2433,8000.0
2012-05-25 11:05:00,32.09,32.12,32.09,32.12,4600.0,21.2367,21.2565,21.2367,21.2565,4600.0
2012-05-25 11:10:00,32.12,32.14,32.12,32.13,11400.0,21.2565,21.2697,21.2565,21.2631,11400.0
2012-05-25 11:15:00,32.13,32.13,32.11,32.12,6200.0,21.2631,21.2631,21.2499,21.2565,6200.0
2012-05-25 11:20:00,32.12,32.13,32.1,32.13,30600.0,21.2565,21.2631,21.2433,21.2631,30600.0
2012-05-25 11:25:00,32.11,32.14,32.11,32.13,7200.0,21.2499,21.2697,21.2499,21.2631,7200.0
2012-05-25 11:30:00,32.12,32.13,32.08,32.1,17400.0,21.2565,21.2631,21.23,21.2433,17400.0
2012-05-25 11:35:00,32.11,32.15,32.11,32.15,9000.0,21.2499,21.2764,21.2499,21.2764,9000.0
2012-05-25 11:40:00,32.14,32.17,32.14,32.16,10200.0,21.2697,21.2896,21.2697,21.283,10200.0
2012-05-25 11:45:00,32.16,32.16,32.14,32.16,17600.0,21.283,21.283,21.2697,21.283,17600.0
2012-05-25 11:50:00,32.16,32.2,32.15,32.19,29400.0,21.283,21.3095,21.2764,21.3028,29400.0
2012-05-25 11:55:00,32.19,32.21,32.18,32.2,8800.0,21.3028,21.3161,21.2962,21.3095,8800.0
2012-05-25 12:00:00,32.2,32.21,32.15,32.15,22400.0,21.3095,21.3161,21.2764,21.2764,22400.0
2012-05-25 12:05:00,32.15,32.15,32.13,32.13,4800.0,21.2764,21.2764,21.2631,21.2631,4800.0
2012-05-25 12:10:00,32.14,32.18,32.13,32.18,12800.0,21.2697,21.2962,21.2631,21.2962,12800.0
2012-05-25 12:15:00,32.17,32.18,32.17,32.18,11400.0,21.2896,21.2962,21.2896,21.2962,11400.0
2012-05-25 12:20:00,32.18,32.19,32.16,32.16,22000.0,21.2962,21.3028,21.283,21.283,22000.0
2012-05-25 12:25:00,32.16,32.16,32.13,32.14,24000.0,21.283,21.283,21.2631,21.2697,24000.0
2012-05-25 12:30:00,32.14,32.14,32.13,32.13,6400.0,21.2697,21.2697,21.2631,21.2631,6400.0
2012-05-25 12:35:00,32.14,32.15,32.13,32.13,12600.0,21.2697,21.2764,21.2631,21.2631,12600.0
2012-05-25 12:40:00,32.14,32.15,32.13,32.15,18000.0,21.2697,21.2764,21.2631,21.2764,18000.0
2012-05-25 12:45:00,32.15,32.16,32.15,32.16,9400.0,21.2764,21.283,21.2764,21.283,9400.0
2012-05-25 12:50:00,32.15,32.16,32.14,32.16,11000.0,21.2764,21.283,21.2697,21.283,11000.0
2012-05-25 12:55:00,32.16,32.17,32.16,32.16,5600.0,21.283,21.2896,21.283,21.283,5600.0
2012-05-25 13:00:00,32.16,32.16,32.14,32.14,3400.0,21.283,21.283,21.2697,21.2697,3400.0
2012-05-25 13:05:00,32.14,32.14,32.1,32.1,28000.0,21.2697,21.2697,21.2433,21.2433,28000.0
2012-05-25 13:10:00,32.1,32.1,32.08,32.09,13800.0,21.2433,21.2433,21.23,21.2367,13800.0
2012-05-25 13:15:00,32.09,32.1,32.08,32.1,16400.0,21.2367,21.2433,21.23,21.2433,16400.0
2012-05-25 13:20:00,32.1,32.13,32.1,32.13,39200.0,21.2433,21.2631,21.2433,21.2631,39200.0
2012-05-25 13:25:00,32.13,32.15,32.13,32.14,16200.0,21.2631,21.2764,21.2631,21.2697,16200.0
2012-05-25 13:30:00,32.14,32.15,32.14,32.15,4200.0,21.2697,21.2764,21.2697,21.2764,4200.0
2012-05-25 13:35:00,32.15,32.16,32.13,32.15,20200.0,21.2764,21.283,21.2631,21.2764,20200.0
2012-05-25 13:40:00,32.15,32.16,32.14,32.15,8600.0,21.2764,21.283,21.2697,21.2764,8600.0
2012-05-25 13:45:00,32.16,32.16,32.15,32.15,9400.0,21.283,21.283,21.2764,21.2764,9400.0
2012-05-25 13:50:00,32.15,32.15,32.13,32.13,4600.0,21.2764,21.2764,21.2631,21.2631,4600.0
2012-05-25 13:55:00,32.13,32.17,32.13,32.17,16200.0,21.2631,21.2896,21.2631,21.2896,16200.0
2012-05-25 14:00:00,32.16,32.17,32.15,32.15,7200.0,21.283,21.2896,21.2764,21.2764,7200.0
2012-05-25 14:05:00,32.15,32.15,32.14,32.15,5800.0,21.2764,21.2764,21.2697,21.2764,5800.0
2012-05-25 14:10:00,32.14,32.14,32.13,32.13,3000.0,21.2697,21.2697,21.2631,21.2631,3000.0
2012-05-25 14:15:00,32.13,32.13,32.11,32.11,11000.0,21.2631,21.2631,21.2499,21.2499,11000.0
2012-05-25 14:20:00,32.11,32.11,32.09,32.11,11200.0,21.2499,21.2499,21.2367,21.2499,11200.0
2012-05-25 14:25:00,32.12,32.13,32.1,32.12,8400.0,21.2565,21.2631,21.2433,21.2565,8400.0
2012-05-25 14:30:00,32.11,32.13,32.11,32.12,10600.0,21.2499,21.2631,21.2499,21.2565,10600.0
2012-05-25 14:35:00,32.12,32.12,32.1,32.12,9600.0,21.2565,21.2565,21.2433,21.2565,9600.0
2012-05-25 14:40:00,32.11,32.12,32.1,32.1,6600.0,21.2499,21.2565,21.2433,21.2433,6600.0
2012-05-25 14:45:00,32.1,32.11,32.08,32.11,9200.0,21.2433,21.2499,21.23,21.2499,9200.0
2012-05-25 14:50:00,32.1,32.13,32.1,32.13,16400.0,21.2433,21.2631,21.2433,21.2631,16400.0
2012-05-25 14:55:00,32.13,32.15,32.13,32.13,6000.0,21.2631,21.2764,21.2631,21.2631,6000.0
2012-05-25 15:00:00,32.13,32.15,32.13,32.14,10400.0,21.2631,21.2764,21.2631,21.2697,10400.0
2012-05-25 15:05:00,32.14,32.16,32.13,32.16,12000.0,21.2697,21.283,21.2631,21.283,12000.0
2012-05-25 15:10:00,32.16,32.17,32.14,32.14,8800.0,21.283,21.2896,21.2697,21.2697,8800.0
2012-05-25 15:15:00,32.13,32.13,32.13,32.13,9600.0,21.2631,21.2631,21.2631,21.2631,9600.0
2012-05-25 15:20:00,32.13,32.13,32.07,32.08,55400.0,21.2631,21.2631,21.2234,21.23,55400.0
2012-05-25 15:25:00,32.08,32.1,32.08,32.1,14600.0,21.23,21.2433,21.23,21.2433,14600.0
2012-05-25 15:30:00,32.1,32.16,32.1,32.14,35400.0,21.2433,21.283,21.2433,21.2697,35400.0
2012-05-25 15:35:00,32.14,32.15,32.13,32.14,23400.0,21.2697,21.2764,21.2631,21.2697,23400.0
2012-05-25 15:40:00,32.15,32.16,32.13,32.16,18400.0,21.2764,21.283,21.2631,21.283,18400.0
2012-05-25 15:45:00,32.16,32.18,32.16,32.17,28600.0,21.283,21.2962,21.283,21.2896,28600.0
2012-05-25 15:50:00,32.17,32.17,32.15,32.16,41400.0,21.2896,21.2896,21.2764,21.283,41400.0
2012-05-25 15:55:00,32.16,32.18,32.15,32.15,60800.0,21.283,21.2962,21.2764,21.2764,60800.0
2012-05-29 09:30:00,32.29,32.32,32.19,32.19,32800.0,21.369,21.3889,21.3028,21.3028,32800.0
2012-05-29 09:35:00,32.18,32.25,32.16,32.21,10600.0,21.2962,21.3425,21.283,21.3161,10600.0
2012-05-29 09:40:00,32.21,32.27,32.21,32.26,20400.0,21.3161,21.3558,21.3161,21.3492,20400.0
2012-05-29 09:45:00,32.26,32.27,32.25,32.26,11600.0,21.3492,21.3558,21.3425,21.3492,11600.0
2012-05-29 09:50:00,32.26,32.29,32.26,32.29,10600.0,21.3492,21.369,21.3492,21.369,10600.0
2012-05-29 09:55:00,32.3,32.33,32.27,32.3,36800.0,21.3756,21.3955,21.3558,21.3756,36800.0
2012-05-29 10:00:00,32.3,32.3,32.22,32.28,59200.0,21.3756,21.3756,21.3227,21.3624,59200.0
2012-05-29 10:05:00,32.29,32.32,32.26,32.26,31800.0,21.369,21.3889,21.3492,21.3492,31800.0
2012-05-29 10:10:00,32.26,32.27,32.24,32.26,31400.0,21.3492,21.3558,21.3359,21.3492,31400.0
2012-05-29 10:15:00,32.25,32.27,32.24,32.26,22400.0,21.3425,21.3558,21.3359,21.3492,22400.0
2012-05-29 10:20:00,32.26,32.26,32.24,32.26,25400.0,21.3492,21.3492,21.3359,21.3492,25400.0
2012-05-29 10:25:00,32.26,32.29,32.26,32.29,15200.0,21.3492,21.369,21.3492,21.369,15200.0
2012-05-29 10:30:00,32.29,32.3,32.27,32.29,15200.0,21.369,21.3756,21.3558,21.369,15200.0
2012-05-29 10:35:00,32.28,32.3,32.27,32.27,12000.0,21.3624,21.3756,21.3558,21.3558,12000.0
2012-05-29 10:40:00,32.27,32.27,32.26,32.26,23800.0,21.3558,21.3558,21.3492,21.3492,23800.0
2012-05-29 10:45:00,32.26,32.27,32.24,32.24,29800.0,21.3492,21.3558,21.3359,21.3359,29800.0
2012-05-29 10:50:00,32.24,32.27,32.24,32.26,16800.0,21.3359,21.3558,21.3359,21.3492,16800.0
2012-05-29 10:55:00,32.27,32.27,32.24,32.25,8600.0,21.3558,21.3558,21.3359,21.3425,8600.0
2012-05-29 11:00:00,32.26,32.26,32.25,32.26,5400.0,21.3492,21.3492,21.3425,21.3492,5400.0
2012-05-29 11:05:00,32.26,32.27,32.26,32.27,6600.0,21.3492,21.3558,21.3492,21.3558,6600.0
2012-05-29 11:10:00,32.27,32.28,32.26,32.28,8400.0,21.3558,21.3624,21.3492,21.3624,8400.0
2012-05-29 11:15:00,32.28,32.31,32.28,32.3,8200.0,21.3624,21.3822,21.3624,21.3756,8200.0
2012-05-29 11:20:00,32.3,32.3,32.26,32.26,6400.0,21.3756,21.3756,21.3492,21.3492,6400.0
2012-05-29 11:25:00,32.27,32.27,32.26,32.26,5600.0,21.3558,21.3558,21.3492,21.3492,5600.0
2012-05-29 11:30:00,32.26,32.26,32.23,32.24,8800.0,21.3492,21.3492,21.3293,21.3359,8800.0
2012-05-29 11:35:00,32.24,32.24,32.21,32.24,43400.0,21.3359,21.3359,21.3161,21.3359,43400.0
2012-05-29 11:40:00,32.23,32.24,32.22,32.23,24400.0,21.3293,21.3359,21.3227,21.3293,24400.0
2012-05-29 11:45:00,32.24,32.24,32.21,32.22,28200.0,21.3359,21.3359,21.3161,21.3227,28200.0
2012-05-29 11:50:00,32.23,32.23,32.21,32.23,9000.0,21.3293,21.3293,21.3161,21.3293,9000.0
2012-05-29 11:55:00,32.22,32.23,32.19,32.19,21200.0,21.3227,21.3293,21.3028,21.3028,21200.0
2012-05-29 12:00:00,32.19,32.2,32.16,32.16,25400.0,21.3028,21.3095,21.283,21.283,25400.0
2012-05-29 12:05:00,32.18,32.19,32.16,32.18,9000.0,21.2962,21.3028,21.283,21.2962,9000.0
2012-05-29 12:10:00,32.2,32.22,32.2,32.21,10000.0,21.3095,21.3227,21.3095,21.3161,10000.0
2012-05-29 12:15:00,32.2,32.21,32.2,32.21,5800.0,21.3095,21.3161,21.3095,21.3161,5800.0
2012-05-29 12:20:00,32.2,32.21,32.19,32.19,5400.0,21.3095,21.3161,21.3028,21.3028,5400.0
2012-05-29 12:25:00,32.19,32.2,32.19,32.2,10200.0,21.3028,21.3095,21.3028,21.3095,10200.0
2012-05-29 12:30:00,32.2,32.2,32.17,32.18,21800.0,21.3095,21.3095,21.2896,21.2962,21800.0
2012-05-29 12:35:00,32.18,32.19,32.18,32.18,8000.0,21.2962,21.3028,21.2962,21.2962,8000.0
2012-05-29 12:40:00,32.18,32.2,32.18,32.19,3800.0,21.2962,21.3095,21.2962,21.3028,3800.0
2012-05-29 12:45:00,32.18,32.19,32.18,32.19,6400.0,21.2962,21.3028,21.2962,21.3028,6400.0
2012-05-29 12:50:00,32.19,32.19,32.18,32.19,3800.0,21.3028,21.3028,21.2962,21.3028,3800.0
2012-05-29 12:55:00,32.19,32.2,32.19,32.2,34800.0,21.3028,21.3095,21.3028,21.3095,34800.0
2012-05-29 13:00:00,32.19,32.2,32.18,32.18,13200.0,21.3028,21.3095,21.2962,21.2962,13200.0
2012-05-29 13:05:00,32.18,32.19,32.18,32.18,8400.0,21.2962,21.3028,21.2962,21.2962,8400.0
2012-05-29 13:10:00,32.18,32.2,32.18,32.2,6800.0,21.2962,21.3095,21.2962,21.3095,6800.0
2012-05-29 13:15:00,32.19,32.21,32.19,32.2,8000.0,21.3028,21.3161,21.3028,21.3095,8000.0
2012-05-29 13:20:00,32.2,32.2,32.19,32.2,3800.0,21.3095,21.3095,21.3028,21.3095,3800.0
2012-05-29 13:25:00,32.2,32.21,32.2,32.21,3800.0,21.3095,21.3161,21.3095,21.3161,3800.0
2012-05-29 13:30:00,32.2,32.22,32.19,32.21,7800.0,21.3095,21.3227,21.3028,21.3161,7800.0
2012-05-29 13:35:00,32.22,32.24,32.22,32.24,5800.0,21.3227,21.3359,21.3227,21.3359,5800.0
2012-05-29 13:40:00,32.24,32.27,32.24,32.26,6800.0,21.3359,21.3558,21.3359,21.3492,6800.0
2012-05-29 13:45:00,32.27,32.3,32.27,32.29,5000.0,21.3558,21.3756,21.3558,21.369,5000.0
2012-05-29 13:50:00,32.29,32.29,32.27,32.28,4000.0,21.369,21.369,21.3558,21.3624,4000.0
2012-05-29 13:55:00,32.28,32.29,32.27,32.27,8200.0,21.3624,21.369,21.3558,21.3558,8200.0
2012-05-29 14:00:00,32.27,32.27,32.24,32.25,9600.0,21.3558,21.3558,21.3359,21.3425,9600.0
2012-05-29 14:05:00,32.24,32.26,32.24,32.24,10800.0,21.3359,21.3492,21.3359,21.3359,10800.0
2012-05-29 14:10:00,32.24,32.27,32.23,32.27,9400.0,21.3359,21.3558,21.3293,21.3558,9400.0
2012-05-29 14:15:00,32.29,32.29,32.25,32.26,6000.0,21.369,21.369,21.3425,21.3492,6000.0
2012-05-29 14:20:00,32.26,32.26,32.24,32.24,3600.0,21.3492,21.3492,21.3359,21.3359,3600.0
2012-05-29 14:25:00,32.24,32.27,32.24,32.26,4200.0,21.3359,21.3558,21.3359,21.3492,4200.0
2012-05-29 14:30:00,32.26,32.26,32.24,32.26,4400.0,21.3492,21.3492,21.3359,21.3492,4400.0
2012-05-29 14:35:00,32.26,32.27,32.24,32.24,3800.0,21.3492,21.3558,21.3359,21.3359,3800.0
2012-05-29 14:40:00,32.24,32.25,32.24,32.24,4600.0,21.3359,21.3425,21.3359,21.3359,4600.0
2012-05-29 14:45:00,32.25,32.26,32.25,32.26,6200.0,21.3425,21.3492,21.3425,21.3492,6200.0
2012-05-29 14:50:00,32.25,32.29,32.25,32.29,11400.0,21.3425,21.369,21.3425,21.369,11400.0
2012-05-29 14:55:00,32.29,32.3,32.29,32.29,9800.0,21.369,21.3756,21.369,21.369,9800.0
2012-05-29 15:00:00,32.29,32.29,32.27,32.28,7400.0,21.369,21.369,21.3558,21.3624,7400.0
2012-05-29 15:05:00,32.29,32.32,32.29,32.31,11400.0,21.369,21.3889,21.369,21.3822,11400.0
2012-05-29 15:10:00,32.32,32.35,32.32,32.34,13200.0,21.3889,21.4087,21.3889,21.4021,13200.0
2012-05-29 15:15:00,32.34,32.35,32.34,32.34,6400.0,21.4021,21.4087,21.4021,21.4021,6400.0
2012-05-29 15:20:00,32.33,32.33,32.31,32.32,7200.0,21.3955,21.3955,21.3822,21.3889,7200.0
2012-05-29 15:25:00,32.32,32.32,32.3,32.31,4400.0,21.3889,21.3889,21.3756,21.3822,4400.0
2012-05-29 15:30:00,32.31,32.31,32.29,32.3,12200.0,21.3822,21.3822,21.369,21.3756,12200.0
2012-05-29 15:35:00,32.31,32.33,32.31,32.32,12800.0,21.3822,21.3955,21.3822,21.3889,12800.0
2012-05-29 15:40:00,32.32,32.33,32.31,32.32,85800.0,21.3889,21.3955,21.3822,21.3889,85800.0
2012-05-29 15:45:00,32.32,32.32,32.31,32.31,60200.0,21.3889,21.3889,21.3822,21.3822,60200.0
2012-05-29 15:50:00,32.31,32.35,32.31,32.35,41800.0,21.3822,21.4087,21.3822,21.4087,41800.0
2012-05-29 15:55:00,32.35,32.37,32.32,32.37,124200.0,21.4087,21.422,21.3889,21.422,124200.0
2012-05-30 09:30:00,32.19,32.45,32.18,32.42,70200.0,21.3028,21.4749,21.2962,21.455,70200.0
2012-05-30 09:35:00,32.43,32.45,32.35,32.37,109200.0,21.4617,21.4749,21.4087,21.422,109200.0
2012-05-30 09:40:00,32.37,32.38,32.34,32.37,75000.0,21.422,21.4286,21.4021,21.422,75000.0
2012-05-30 09:45:00,32.37,32.45,32.35,32.44,101000.0,21.422,21.4749,21.4087,21.4683,101000.0
2012-05-30 09:50:00,32.44,32.5,32.42,32.5,22400.0,21.4683,21.508,21.455,21.508,22400.0
2012-05-30 09:55:00,32.5,32.54,32.5,32.52,18600.0,21.508,21.5345,21.508,21.5212,18600.0
2012-05-30 10:00:00,32.52,32.52,32.41,32.51,46200.0,21.5212,21.5212,21.4484,21.5146,46200.0
2012-05-30 10:05:00,32.52,32.62,32.52,32.61,43600.0,21.5212,21.5874,21.5212,21.5808,43600.0
2012-05-30 10:10:00,32.6,32.62,32.57,32.62,24800.0,21.5742,21.5874,21.5543,21.5874,24800.0
2012-05-30 10:15:00,32.62,32.63,32.58,32.58,58800.0,21.5874,21.594,21.5609,21.5609,58800.0
2012-05-30 10:20:00,32.58,32.63,32.58,32.63,54400.0,21.5609,21.594,21.5609,21.594,54400.0
2012-05-30 10:25:00,32.63,32.63,32.57,32.59,66800.0,21.594,21.594,21.5543,21.5675,66800.0
2012-05-30 10:30:00,32.58,32.59,32.52,32.53,43000.0,21.5609,21.5675,21.5212,21.5278,43000.0
2012-05-30 10:35:00,32.52,32.57,32.51,32.56,74400.0,21.5212,21.5543,21.5146,21.5477,74400.0
2012-05-30 10:40:00,32.57,32.58,32.54,32.56,40800.0,21.5543,21.5609,21.5345,21.5477,40800.0
2012-05-30 10:45:00,32.55,32.56,32.51,32.54,26200.0,21.5411,21.5477,21.5146,21.5345,26200.0
2012-05-30 10:50:00,32.54,32.57,32.53,32.54,25400.0,21.5345,21.5543,21.5278,21.5345,25400.0
2012-05-30 10:55:00,32.55,32.56,32.49,32.51,21400.0,21.5411,21.5477,21.5014,21.5146,21400.0
2012-05-30 11:00:00,32.49,32.51,32.47,32.5,13200.0,21.5014,21.5146,21.4881,21.508,13200.0
2012-05-30 11:05:00,32.5,32.52,32.49,32.52,15400.0,21.508,21.5212,21.5014,21.5212,15400.0
2012-05-30 11:10:00,32.52,32.52,32.51,32.52,14000.0,21.5212,21.5212,21.5146,21.5212,14000.0
2012-05-30 11:15:00,32.52,32.53,32.49,32.49,20000.0,21.5212,21.5278,21.5014,21.5014,20000.0
2012-05-30 11:20:00,32.49,32.51,32.48,32.49,29600.0,21.5014,21.5146,21.4948,21.5014,29600.0
2012-05-30 11:25:00,32.48,32.49,32.47,32.49,17400.0,21.4948,21.5014,21.4881,21.5014,17400.0
2012-05-30 11:30:00,32.49,32.49,32.47,32.48,14400.0,21.5014,21.5014,21.4881,21.4948,14400.0
2012-05-30 11:35:00,32.48,32.5,32.47,32.49,32600.0,21.4948,21.508,21.4881,21.5014,32600.0
2012-05-30 11:40:00,32.48,32.49,32.44,32.47,21000.0,21.4948,21.5014,21.4683,21.4881,21000.0
2012-05-30 11:45:00,32.47,32.48,32.44,32.45,17800.0,21.4881,21.4948,21.4683,21.4749,17800.0
2012-05-30 11:50:00,32.45,32.46,32.43,32.44,25200.0,21.4749,21.4815,21.4617,21.4683,25200.0
2012-05-30 11:55:00,32.44,32.48,32.43,32.46,22800.0,21.4683,21.4948,21.4617,21.4815,22800.0
2012-05-30 12:00:00,32.46,32.48,32.42,32.43,19400.0,21.4815,21.4948,21.455,21.4617,19400.0
2012-05-30 12:05:00,32.43,32.46,32.42,32.44,13400.0,21.4617,21.4815,21.455,21.4683,13400.0
2012-05-30 12:10:00,32.44,32.44,32.41,32.42,8600.0,21.4683,21.4683,21.4484,21.455,8600.0
2012-05-30 12:15:00,32.41,32.42,32.4,32.4,14600.0,21.4484,21.455,21.4418,21.4418,14600.0
2012-05-30 12:20:00,32.4,32.42,32.4,32.4,21800.0,21.4418,21.455,21.4418,21.4418,21800.0
2012-05-30 12:25:00,32.39,32.41,32.35,32.39,49400.0,21.4352,21.4484,21.4087,21.4352,49400.0
2012-05-30 12:30:00,32.38,32.42,32.38,32.41,32200.0,21.4286,21.455,21.4286,21.4484,32200.0
2012-05-30 12:35:00,32.41,32.42,32.4,32.42,10400.0,21.4484,21.455,21.4418,21.455,10400.0
2012-05-30 12:40:00,32.41,32.42,32.4,32.41,19600.0,21.4484,21.455,21.4418,21.4484,19600.0
2012-05-30 12:45:00,32.41,32.42,32.39,32.41,12800.0,21.4484,21.455,21.4352,21.4484,12800.0
2012-05-30 12:50:00,32.41,32.43,32.4,32.43,14800.0,21.4484,21.4617,21.4418,21.4617,14800.0
2012-05-30 12:55:00,32.42,32.43,32.4,32.4,10800.0,21.455,21.4617,21.4418,21.4418,10800.0
2012-05-30 13:00:00,32.41,32.42,32.41,32.41,12200.0,21.4484,21.455,21.4484,21.4484,12200.0
2012-05-30 13:05:00,32.41,32.43,32.4,32.4,19600.0,21.4484,21.4617,21.4418,21.4418,19600.0
2012-05-30 13:10:00,32.4,32.41,32.38,32.38,7600.0,21.4418,21.4484,21.4286,21.4286,7600.0
2012-05-30 13:15:00,32.39,32.41,32.38,32.41,12000.0,21.4352,21.4484,21.4286,21.4484,12000.0
2012-05-30 13:20:00,32.41,32.41,32.4,32.41,9400.0,21.4484,21.4484,21.4418,21.4484,9400.0
2012-05-30 13:25:00,32.4,32.42,32.4,32.41,13800.0,21.4418,21.455,21.4418,21.4484,13800.0
2012-05-30 13:30:00,32.41,32.43,32.41,32.42,26800.0,21.4484,21.4617,21.4484,21.455,26800.0
2012-05-30 13:35:00,32.42,32.44,32.41,32.44,24400.0,21.455,21.4683,21.4484,21.4683,24400.0
2012-05-30 13:40:00,32.44,32.44,32.42,32.43,4800.0,21.4683,21.4683,21.455,21.4617,4800.0
2012-05-30 13:45:00,32.43,32.43,32.41,32.41,8600.0,21.4617,21.4617,21.4484,21.4484,8600.0
2012-05-30 13:50:00,32.41,32.41,32.38,32.38,11000.0,21.4484,21.4484,21.4286,21.4286,11000.0
2012-05-30 13:55:00,32.38,32.38,32.35,32.37,9600.0,21.4286,21.4286,21.4087,21.422,9600.0
2012-05-30 14:00:00,32.38,32.4,32.37,32.39,15200.0,21.4286,21.4418,21.422,21.4352,15200.0
2012-05-30 14:05:00,32.38,32.4,32.37,32.37,17400.0,21.4286,21.4418,21.422,21.422,17400.0
2012-05-30 14:10:00,32.37,32.37,32.34,32.35,11600.0,21.422,21.422,21.4021,21.4087,11600.0
2012-05-30 14:15:00,32.35,32.38,32.35,32.37,44200.0,21.4087,21.4286,21.4087,21.422,44200.0
2012-05-30 14:20:00,32.38,32.38,32.35,32.35,43200.0,21.4286,21.4286,21.4087,21.4087,43200.0
2012-05-30 14:25:00,32.35,32.36,32.32,32.32,6200.0,21.4087,21.4153,21.3889,21.3889,6200.0
2012-05-30 14:30:00,32.33,32.34,32.31,32.34,16600.0,21.3955,21.4021,21.3822,21.4021,16600.0
2012-05-30 14:35:00,32.34,32.34,32.32,32.32,13400.0,21.4021,21.4021,21.3889,21.3889,13400.0
2012-05-30 14:40:00,32.32,32.36,32.32,32.36,24200.0,21.3889,21.4153,21.3889,21.4153,24200.0
2012-05-30 14:45:00,32.35,32.36,32.33,32.35,23200.0,21.4087,21.4153,21.3955,21.4087,23200.0
2012-05-30 14:50:00,32.35,32.35,32.35,32.35,35200.0,21.4087,21.4087,21.4087,21.4087,35200.0
2012-05-30 14:55:00,32.35,32.36,32.35,32.35,12400.0,21.4087,21.4153,21.4087,21.4087,12400.0
2012-05-30 15:00:00,32.35,32.36,32.31,32.32,17400.0,21.4087,21.4153,21.3822,21.3889,17400.0
2012-05-30 15:05:00,32.32,32.33,32.3,32.3,42600.0,21.3889,21.3955,21.3756,21.3756,42600.0
2012-05-30 15:10:00,32.3,32.31,32.26,32.27,78400.0,21.3756,21.3822,21.3492,21.3558,78400.0
2012-05-30 15:15:00,32.26,32.29,32.25,32.29,42200.0,21.3492,21.369,21.3425,21.369,42200.0
2012-05-30 15:20:00,32.3,32.31,32.27,32.3,21800.0,21.3756,21.3822,21.3558,21.3756,21800.0
2012-05-30 15:25:00,32.31,32.31,32.29,32.3,29200.0,21.3822,21.3822,21.369,21.3756,29200.0
2012-05-30 15:30:00,32.3,32.31,32.28,32.3,42600.0,21.3756,21.3822,21.3624,21.3756,42600.0
2012-05-30 15:35:00,32.3,32.32,32.29,32.32,38200.0,21.3756,21.3889,21.369,21.3889,38200.0
2012-05-30 15:40:00,32.32,32.32,32.29,32.31,41800.0,21.3889,21.3889,21.369,21.3822,41800.0
2012-05-30 15:45:00,32.31,32.34,32.31,32.33,52200.0,21.3822,21.4021,21.3822,21.3955,52200.0
2012-05-30 15:50:00,32.34,32.35,32.31,32.32,61200.0,21.4021,21.4087,21.3822,21.3889,61200.0
2012-05-30 15:55:00,32.32,32.33,32.27,32.28,152200.0,21.3889,21.3955,21.3558,21.3624,152200.0
2012-05-31 09:30:00,32.24,32.49,32.24,32.44,90800.0,21.3359,21.5014,21.3359,21.4683,90800.0
2012-05-31 09:35:00,32.43,32.45,32.42,32.44,36800.0,21.4617,21.4749,21.455,21.4683,36800.0
2012-05-31 09:40:00,32.43,32.57,32.43,32.57,30200.0,21.4617,21.5543,21.4617,21.5543,30200.0
2012-05-31 09:45:00,32.58,32.59,32.43,32.43,23800.0,21.5609,21.5675,21.4617,21.4617,23800.0
2012-05-31 09:50:00,32.46,32.46,32.39,32.39,17800.0,21.4815,21.4815,21.4352,21.4352,17800.0
2012-05-31 09:55:00,32.38,32.42,32.36,32.42,33000.0,21.4286,21.455,21.4153,21.455,33000.0
2012-05-31 10:00:00,32.41,32.44,32.38,32.38,21800.0,21.4484,21.4683,21.4286,21.4286,21800.0
2012-05-31 10:05:00,32.37,32.38,32.32,32.33,68400.0,21.422,21.4286,21.3889,21.3955,68400.0
2012-05-31 10:10:00,32.35,32.35,32.33,32.35,15600.0,21.4087,21.4087,21.3955,21.4087,15600.0
2012-05-31 10:15:00,32.35,32.38,32.34,32.38,38600.0,21.4087,21.4286,21.4021,21.4286,38600.0
2012-05-31 10:20:00,32.38,32.38,32.34,32.34,58600.0,21.4286,21.4286,21.4021,21.4021,58600.0
2012-05-31 10:25:00,32.33,32.36,32.33,32.35,24800.0,21.3955,21.4153,21.3955,21.4087,24800.0
2012-05-31 10:30:00,32.35,32.37,32.34,32.34,11200.0,21.4087,21.422,21.4021,21.4021,11200.0
2012-05-31 10:35:00,32.34,32.35,32.34,32.35,9400.0,21.4021,21.4087,21.4021,21.4087,9400.0
2012-05-31 10:40:00,32.34,32.37,32.34,32.35,34400.0,21.4021,21.422,21.4021,21.4087,34400.0
2012-05-31 10:45:00,32.35,32.35,32.27,32.27,19800.0,21.4087,21.4087,21.3558,21.3558,19800.0
2012-05-31 10:50:00,32.27,32.29,32.24,32.26,11800.0,21.3558,21.369,21.3359,21.3492,11800.0
2012-05-31 10:55:00,32.26,32.26,32.24,32.26,18600.0,21.3492,21.3492,21.3359,21.3492,18600.0
2012-05-31 11:00:00,32.24,32.24,32.19,32.2,33800.0,21.3359,21.3359,21.3028,21.3095,33800.0
2012-05-31 11:05:00,32.2,32.25,32.18,32.24,25800.0,21.3095,21.3425,21.2962,21.3359,25800.0
2012-05-31 11:10:00,32.24,32.27,32.23,32.23,21200.0,21.3359,21.3558,21.3293,21.3293,21200.0
2012-05-31 11:15:00,32.23,32.24,32.2,32.22,20000.0,21.3293,21.3359,21.3095,21.3227,20000.0
2012-05-31 11:20:00,32.23,32.24,32.21,32.23,18000.0,21.3293,21.3359,21.3161,21.3293,18000.0
2012-05-31 11:25:00,32.23,32.27,32.22,32.27,20400.0,21.3293,21.3558,21.3227,21.3558,20400.0
2012-05-31 11:30:00,32.27,32.37,32.27,32.35,18800.0,21.3558,21.422,21.3558,21.4087,18800.0
2012-05-31 11:35:00,32.35,32.38,32.34,32.38,17000.0,21.4087,21.4286,21.4021,21.4286,17000.0
2012-05-31 11:40:00,32.38,32.38,32.36,32.37,13400.0,21.4286,21.4286,21.4153,21.422,13400.0
2012-05-31 11:45:00,32.37,32.38,32.36,32.36,12800.0,21.422,21.4286,21.4153,21.4153,12800.0
2012-05-31 11:50:00,32.38,32.38,32.36,32.38,10000.0,21.4286,21.4286,21.4153,21.4286,10000.0
2012-05-31 11:55:00,32.37,32.4,32.37,32.39,84200.0,21.422,21.4418,21.422,21.4352,84200.0
2012-05-31 12:00:00,32.4,32.45,32.39,32.45,26000.0,21.4418,21.4749,21.4352,21.4749,26000.0
2012-05-31 12:05:00,32.46,32.46,32.44,32.45,26600.0,21.4815,21.4815,21.4683,21.4749,26600.0
2012-05-31 12:10:00,32.45,32.46,32.44,32.46,49000.0,21.4749,21.4815,21.4683,21.4815,49000.0
2012-05-31 12:15:00,32.45,32.47,32.43,32.44,8200.0,21.4749,21.4881,21.4617,21.4683,8200.0
2012-05-31 12:20:00,32.44,32.49,32.44,32.49,10000.0,21.4683,21.5014,21.4683,21.5014,10000.0
2012-05-31 12:25:00,32.49,32.54,32.49,32.52,14400.0,21.5014,21.5345,21.5014,21.5212,14400.0
2012-05-31 12:30:00,32.52,32.52,32.5,32.5,19600.0,21.5212,21.5212,21.508,21.508,19600.0
2012-05-31 12:35:00,32.51,32.51,32.46,32.46,6000.0,21.5146,21.5146,21.4815,21.4815,6000.0
2012-05-31 12:40:00,32.46,32.48,32.45,32.48,3800.0,21.4815,21.4948,21.4749,21.4948,3800.0
2012-05-31 12:45:00,32.48,32.48,32.46,32.48,15800.0,21.4948,21.4948,21.4815,21.4948,15800.0
2012-05-31 12:50:00,32.49,32.51,32.49,32.5,19200.0,21.5014,21.5146,21.5014,21.508,19200.0
2012-05-31 12:55:00,32.51,32.52,32.49,32.49,7400.0,21.5146,21.5212,21.5014,21.5014,7400.0
2012-05-31 13:00:00,32.51,32.52,32.49,32.51,16200.0,21.5146,21.5212,21.5014,21.5146,16200.0
2012-05-31 13:05:00,32.51,32.54,32.49,32.52,33400.0,21.5146,21.5345,21.5014,21.5212,33400.0
2012-05-31 13:10:00,32.52,32.53,32.52,32.52,5000.0,21.5212,21.5278,21.5212,21.5212,5000.0
2012-05-31 13:15:00,32.53,32.55,32.52,32.52,14800.0,21.5278,21.5411,21.5212,21.5212,14800.0
2012-05-31 13:20:00,32.52,32.53,32.51,32.52,3800.0,21.5212,21.5278,21.5146,21.5212,3800.0
2012-05-31 13:25:00,32.52,32.52,32.51,32.51,10200.0,21.5212,21.5212,21.5146,21.5146,10200.0
2012-05-31 13:30:00,32.5,32.52,32.5,32.52,5200.0,21.508,21.5212,21.508,21.5212,5200.0
2012-05-31 13:35:00,32.51,32.52,32.49,32.5,14600.0,21.5146,21.5212,21.5014,21.508,14600.0
2012-05-31 13:40:00,32.49,32.51,32.49,32.5,5800.0,21.5014,21.5146,21.5014,21.508,5800.0
2012-05-31 13:45:00,32.51,32.54,32.51,32.52,13600.0,21.5146,21.5345,21.5146,21.5212,13600.0
2012-05-31 13:50:00,32.52,32.53,32.5,32.51,8000.0,21.5212,21.5278,21.508,21.5146,8000.0
2012-05-31 13:55:00,32.51,32.52,32.51,32.52,6400.0,21.5146,21.5212,21.5146,21.5212,6400.0
2012-05-31 14:00:00,32.52,32.56,32.51,32.56,21600.0,21.5212,21.5477,21.5146,21.5477,21600.0
2012-05-31 14:05:00,32.55,32.58,32.55,32.58,14800.0,21.5411,21.5609,21.5411,21.5609,14800.0
2012-05-31 14:10:00,32.57,32.6,32.57,32.59,15200.0,21.5543,21.5742,21.5543,21.5675,15200.0
2012-05-31 14:15:00,32.59,32.6,32.59,32.6,4600.0,21.5675,21.5742,21.5675,21.5742,4600.0
2012-05-31 14:20:00,32.59,32.59,32.56,32.57,13600.0,21.5675,21.5675,21.5477,21.5543,13600.0
2012-05-31 14:25:00,32.58,32.63,32.58,32.6,13600.0,21.5609,21.594,21.5609,21.5742,13600.0
2012-05-31 14:30:00,32.6,32.63,32.59,32.62,24000.0,21.5742,21.594,21.5675,21.5874,24000.0
2012-05-31 14:35:00,32.63,32.65,32.62,32.63,21200.0,21.594,21.6073,21.5874,21.594,21200.0
2012-05-31 14:40:00,32.63,32.64,32.62,32.63,16200.0,21.594,21.6006,21.5874,21.594,16200.0
2012-05-31 14:45:00,32.63,32.63,32.6,32.63,12200.0,21.594,21.594,21.5742,21.594,12200.0
2012-05-31 14:50:00,32.62,32.62,32.6,32.61,7800.0,21.5874,21.5874,21.5742,21.5808,7800.0
2012-05-31 14:55:00,32.61,32.65,32.6,32.65,16600.0,21.5808,21.6073,21.5742,21.6073,16600.0
2012-05-31 15:00:00,32.65,32.65,32.59,32.59,43400.0,21.6073,21.6073,21.5675,21.5675,43400.0
2012-05-31 15:05:00,32.59,32.61,32.59,32.6,25800.0,21.5675,21.5808,21.5675,21.5742,25800.0
2012-05-31 15:10:00,32.61,32.65,32.61,32.63,19800.0,21.5808,21.6073,21.5808,21.594,19800.0
2012-05-31 15:15:00,32.64,32.65,32.63,32.63,17600.0,21.6006,21.6073,21.594,21.594,17600.0
2012-05-31 15:20:00,32.63,32.63,32.62,32.63,12200.0,21.594,21.594,21.5874,21.594,12200.0
2012-05-31 15:25:00,32.62,32.68,32.62,32.67,45600.0,21.5874,21.6271,21.5874,21.6205,45600.0
2012-05-31 15:30:00,32.67,32.68,32.64,32.68,52800.0,21.6205,21.6271,21.6006,21.6271,52800.0
2012-05-31 15:35:00,32.68,32.71,32.67,32.67,45800.0,21.6271,21.647,21.6205,21.6205,45800.0
2012-05-31 15:40:00,32.68,32.68,32.63,32.63,47400.0,21.6271,21.6271,21.594,21.594,47400.0
2012-05-31 15:45:00,32.63,32.63,32.54,32.55,68000.0,21.594,21.594,21.5345,21.5411,68000.0
2012-05-31 15:50:00,32.55,32.56,32.51,32.51,80800.0,21.5411,21.5477,21.5146,21.5146,80800.0
2012-05-31 15:55:00,32.51,32.55,32.5,32.51,193600.0,21.5146,21.5411,21.508,21.5146,193600.0
2012-06-01 09:30:00,32.05,32.29,32.05,32.28,40200.0,21.2102,21.369,21.2102,21.3624,40200.0
2012-06-01 09:35:00,32.31,32.35,32.23,32.35,16800.0,21.3822,21.4087,21.3293,21.4087,16800.0
2012-06-01 09:40:00,32.34,32.41,32.32,32.41,41600.0,21.4021,21.4484,21.3889,21.4484,41600.0
2012-06-01 09:45:00,32.4,32.41,32.32,32.35,121000.0,21.4418,21.4484,21.3889,21.4087,121000.0
2012-06-01 09:50:00,32.35,32.38,32.27,32.29,68200.0,21.4087,21.4286,21.3558,21.369,68200.0
2012-06-01 09:55:00,32.28,32.3,32.22,32.27,62800.0,21.3624,21.3756,21.3227,21.3558,62800.0
2012-06-01 10:00:00,32.29,32.42,32.27,32.41,29400.0,21.369,21.455,21.3558,21.4484,29400.0
2012-06-01 10:05:00,32.41,32.42,32.34,32.4,20000.0,21.4484,21.455,21.4021,21.4418,20000.0
2012-06-01 10:10:00,32.39,32.41,32.33,32.35,19600.0,21.4352,21.4484,21.3955,21.4087,19600.0
2012-06-01 10:15:00,32.34,32.38,32.3,32.33,16800.0,21.4021,21.4286,21.3756,21.3955,16800.0
2012-06-01 10:20:00,32.33,32.34,32.29,32.32,23800.0,21.3955,21.4021,21.369,21.3889,23800.0
2012-06-01 10:25:00,32.33,32.35,32.3,32.32,32200.0,21.3955,21.4087,21.3756,21.3889,32200.0
2012-06-01 10:30:00,32.32,32.36,32.32,32.35,42400.0,21.3889,21.4153,21.3889,21.4087,42400.0
2012-06-01 10:35:00,32.36,32.37,32.34,32.35,14400.0,21.4153,21.422,21.4021,21.4087,14400.0
2012-06-01 10:40:00,32.35,32.36,32.32,32.33,17400.0,21.4087,21.4153,21.3889,21.3955,17400.0
2012-06-01 10:45:00,32.32,32.32,32.26,32.26,37000.0,21.3889,21.3889,21.3492,21.3492,37000.0
2012-06-01 10:50:00,32.26,32.26,32.24,32.24,18000.0,21.3492,21.3492,21.3359,21.3359,18000.0
2012-06-01 10:55:00,32.24,32.24,32.19,32.19,13600.0,21.3359,21.3359,21.3028,21.3028,13600.0
2012-06-01 11:00:00,32.19,32.21,32.17,32.2,29600.0,21.3028,21.3161,21.2896,21.3095,29600.0
2012-06-01 11:05:00,32.2,32.22,32.19,32.2,21600.0,21.3095,21.3227,21.3028,21.3095,21600.0
2012-06-01 11:10:00,32.2,32.22,32.17,32.18,49000.0,21.3095,21.3227,21.2896,21.2962,49000.0
2012-06-01 11:15:00,32.19,32.24,32.18,32.2,24000.0,21.3028,21.3359,21.2962,21.3095,24000.0
2012-06-01 11:20:00,32.2,32.2,32.13,32.15,39200.0,21.3095,21.3095,21.2631,21.2764,39200.0
2012-06-01 11:25:00,32.15,32.16,32.11,32.13,22200.0,21.2764,21.283,21.2499,21.2631,22200.0
2012-06-01 11:30:00,32.12,32.12,32.09,32.09,16600.0,21.2565,21.2565,21.2367,21.2367,16600.0
2012-06-01 11:35:00,32.09,32.11,32.08,32.1,44000.0,21.2367,21.2499,21.23,21.2433,44000.0
2012-06-01 11:40:00,32.1,32.1,32.09,32.1,33600.0,21.2433,21.2433,21.2367,21.2433,33600.0
2012-06-01 11:45:00,32.1,32.13,32.1,32.12,12000.0,21.2433,21.2631,21.2433,21.2565,12000.0
2012-06-01 11:50:00,32.11,32.13,32.11,32.13,12800.0,21.2499,21.2631,21.2499,21.2631,12800.0
2012-06-01 11:55:00,32.13,32.22,32.13,32.21,17000.0,21.2631,21.3227,21.2631,21.3161,17000.0
2012-06-01 12:00:00,32.21,32.23,32.2,32.2,12600.0,21.3161,21.3293,21.3095,21.3095,12600.0
2012-06-01 12:05:00,32.2,32.2,32.17,32.19,21600.0,21.3095,21.3095,21.2896,21.3028,21600.0
2012-06-01 12:10:00,32.19,32.2,32.19,32.2,17400.0,21.3028,21.3095,21.3028,21.3095,17400.0
2012-06-01 12:15:00,32.2,32.23,32.2,32.21,74600.0,21.3095,21.3293,21.3095,21.3161,74600.0
2012-06-01 12:20:00,32.21,32.21,32.16,32.16,18800.0,21.3161,21.3161,21.283,21.283,18800.0
2012-06-01 12:25:00,32.16,32.16,32.07,32.09,72000.0,21.283,21.283,21.2234,21.2367,72000.0
2012-06-01 12:30:00,32.08,32.09,32.04,32.04,33000.0,21.23,21.2367,21.2036,21.2036,33000.0
2012-06-01 12:35:00,32.05,32.05,32.0,32.01,28600.0,21.2102,21.2102,21.1771,21.1837,28600.0
2012-06-01 12:40:00,32.01,32.04,32.0,32.01,33200.0,21.1837,21.2036,21.1771,21.1837,33200.0
2012-06-01 12:45:00,32.01,32.02,32.0,32.01,20400.0,21.1837,21.1903,21.1771,21.1837,20400.0
2012-06-01 12:50:00,32.01,32.03,32.0,32.02,21600.0,21.1837,21.1969,21.1771,21.1903,21600.0
2012-06-01 12:55:00,32.02,32.02,31.99,32.0,16000.0,21.1903,21.1903,21.1705,21.1771,16000.0
2012-06-01 13:00:00,32.01,32.02,31.98,32.02,11600.0,21.1837,21.1903,21.1639,21.1903,11600.0
2012-06-01 13:05:00,32.02,32.04,32.02,32.03,7600.0,21.1903,21.2036,21.1903,21.1969,7600.0
2012-06-01 13:10:00,32.02,32.06,32.02,32.05,8200.0,21.1903,21.2168,21.1903,21.2102,8200.0
2012-06-01 13:15:00,32.06,32.08,32.06,32.07,9600.0,21.2168,21.23,21.2168,21.2234,9600.0
2012-06-01 13:20:00,32.07,32.07,32.05,32.06,16000.0,21.2234,21.2234,21.2102,21.2168,16000.0
2012-06-01 13:25:00,32.06,32.07,32.02,32.02,6800.0,21.2168,21.2234,21.1903,21.1903,6800.0
2012-06-01 13:30:00,32.03,32.03,31.98,31.98,24800.0,21.1969,21.1969,21.1639,21.1639,24800.0
2012-06-01 13:35:00,32.0,32.0,31.97,31.97,18600.0,21.1771,21.1771,21.1572,21.1572,18600.0
2012-06-01 13:40:00,31.97,32.04,31.97,32.04,33200.0,21.1572,21.2036,21.1572,21.2036,33200.0
2012-06-01 13:45:00,32.04,32.04,31.98,31.99,100000.0,21.2036,21.2036,21.1639,21.1705,100000.0
2012-06-01 13:50:00,31.99,32.0,31.99,31.99,15200.0,21.1705,21.1771,21.1705,21.1705,15200.0
2012-06-01 13:55:00,31.98,32.0,31.98,32.0,16600.0,21.1639,21.1771,21.1639,21.1771,16600.0
2012-06-01 14:00:00,32.0,32.01,31.97,31.98,15000.0,21.1771,21.1837,21.1572,21.1639,15000.0
2012-06-01 14:05:00,31.97,31.98,31.96,31.97,12200.0,21.1572,21.1639,21.1506,21.1572,12200.0
2012-06-01 14:10:00,31.97,31.97,31.96,31.96,9400.0,21.1572,21.1572,21.1506,21.1506,9400.0
2012-06-01 14:15:00,31.96,31.99,31.96,31.99,6000.0,21.1506,21.1705,21.1506,21.1705,6000.0
2012-06-01 14:20:00,32.0,32.01,31.99,32.0,33000.0,21.1771,21.1837,21.1705,21.1771,33000.0
2012-06-01 14:25:00,32.0,32.0,31.97,31.97,13600.0,21.1771,21.1771,21.1572,21.1572,13600.0
2012-06-01 14:30:00,31.97,32.0,31.97,32.0,10200.0,21.1572,21.1771,21.1572,21.1771,10200.0
2012-06-01 14:35:00,32.0,32.0,31.96,32.0,13000.0,21.1771,21.1771,21.1506,21.1771,13000.0
2012-06-01 14:40:00,32.01,32.01,31.96,31.97,13200.0,21.1837,21.1837,21.1506,21.1572,13200.0
2012-06-01 14:45:00,31.97,31.97,31.93,31.93,17800.0,21.1572,21.1572,21.1308,21.1308,17800.0
2012-06-01 14:50:00,31.94,31.96,31.92,31.93,14200.0,21.1374,21.1506,21.1242,21.1308,14200.0
2012-06-01 14:55:00,31.93,31.96,31.92,31.95,84000.0,21.1308,21.1506,21.1242,21.144,84000.0
2012-06-01 15:00:00,31.95,31.98,31.95,31.97,19600.0,21.144,21.1639,21.144,21.1572,19600.0
2012-06-01 15:05:00,31.97,32.0,31.96,32.0,14400.0,21.1572,21.1771,21.1506,21.1771,14400.0
2012-06-01 15:10:00,31.99,32.0,31.94,31.94,25800.0,21.1705,21.1771,21.1374,21.1374,25800.0
2012-06-01 15:15:00,31.95,31.97,31.94,31.94,36600.0,21.144,21.1572,21.1374,21.1374,36600.0
2012-06-01 15:20:00,31.95,31.96,31.94,31.95,33000.0,21.144,21.1506,21.1374,21.144,33000.0
2012-06-01 15:25:00,31.95,31.99,31.93,31.97,59200.0,21.144,21.1705,21.1308,21.1572,59200.0
2012-06-01 15:30:00,31.98,32.01,31.95,32.01,56800.0,21.1639,21.1837,21.144,21.1837,56800.0
2012-06-01 15:35:00,32.01,32.02,31.99,32.0,48600.0,21.1837,21.1903,21.1705,21.1771,48600.0
2012-06-01 15:40:00,32.0,32.05,31.99,32.04,80400.0,21.1771,21.2102,21.1705,21.2036,80400.0
2012-06-01 15:45:00,32.04,32.07,32.02,32.05,111200.0,21.2036,21.2234,21.1903,21.2102,111200.0
2012-06-01 15:50:00,32.05,32.11,32.04,32.05,170800.0,21.2102,21.2499,21.2036,21.2102,170800.0
2012-06-01 15:55:00,32.05,32.09,32.02,32.02,131800.0,21.2102,21.2367,21.1903,21.1903,131800.0
2012-06-04 09:30:00,32.08,32.15,31.91,32.02,31200.0,21.23,21.2764,21.1175,21.1903,31200.0
2012-06-04 09:35:00,32.02,32.05,31.99,31.99,16000.0,21.1903,21.2102,21.1705,21.1705,16000.0
2012-06-04 09:40:00,32.01,32.09,32.01,32.07,9000.0,21.1837,21.2367,21.1837,21.2234,9000.0
2012-06-04 09:45:00,32.08,32.1,32.03,32.04,25400.0,21.23,21.2433,21.1969,21.2036,25400.0
2012-06-04 09:50:00,32.05,32.07,32.03,32.07,19600.0,21.2102,21.2234,21.1969,21.2234,19600.0
2012-06-04 09:55:00,32.05,32.09,32.02,32.07,17600.0,21.2102,21.2367,21.1903,21.2234,17600.0
2012-06-04 10:00:00,32.07,32.1,32.05,32.07,23800.0,21.2234,21.2433,21.2102,21.2234,23800.0
2012-06-04 10:05:00,32.07,32.07,32.01,32.01,23800.0,21.2234,21.2234,21.1837,21.1837,23800.0
2012-06-04 10:10:00,32.02,32.08,32.02,32.08,22600.0,21.1903,21.23,21.1903,21.23,22600.0
2012-06-04 10:15:00,32.07,32.09,32.04,32.07,13000.0,21.2234,21.2367,21.2036,21.2234,13000.0
2012-06-04 10:20:00,32.06,32.07,32.03,32.03,8800.0,21.2168,21.2234,21.1969,21.1969,8800.0
2012-06-04 10:25:00,32.04,32.07,32.02,32.02,18000.0,21.2036,21.2234,21.1903,21.1903,18000.0
2012-06-04 10:30:00,32.03,32.04,32.0,32.04,20600.0,21.1969,21.2036,21.1771,21.2036,20600.0
2012-06-04 10:35:00,32.04,32.06,32.02,32.02,17400.0,21.2036,21.2168,21.1903,21.1903,17400.0
2012-06-04 10:40:00,32.04,32.1,32.04,32.09,47800.0,21.2036,21.2433,21.2036,21.2367,47800.0
2012-06-04 10:45:00,32.07,32.07,32.03,32.05,21600.0,21.2234,21.2234,21.1969,21.2102,21600.0
2012-06-04 10:50:00,32.05,32.09,32.03,32.07,18400.0,21.2102,21.2367,21.1969,21.2234,18400.0
2012-06-04 10:55:00,32.06,32.1,32.05,32.07,20200.0,21.2168,21.2433,21.2102,21.2234,20200.0
2012-06-04 11:00:00,32.07,32.1,32.07,32.08,9600.0,21.2234,21.2433,21.2234,21.23,9600.0
2012-06-04 11:05:00,32.08,32.09,32.05,32.07,120400.0,21.23,21.2367,21.2102,21.2234,120400.0
2012-06-04 11:10:00,32.08,32.1,32.02,32.02,18400.0,21.23,21.2433,21.1903,21.1903,18400.0
2012-06-04 11:15:00,32.04,32.06,32.02,32.05,28400.0,21.2036,21.2168,21.1903,21.2102,28400.0
2012-06-04 11:20:00,32.05,32.07,32.05,32.07,6800.0,21.2102,21.2234,21.2102,21.2234,6800.0
2012-06-04 11:25:00,32.07,32.1,32.07,32.1,11400.0,21.2234,21.2433,21.2234,21.2433,11400.0
2012-06-04 11:30:00,32.09,32.1,32.07,32.1,22400.0,21.2367,21.2433,21.2234,21.2433,22400.0
2012-06-04 11:35:00,32.09,32.12,32.08,32.1,33800.0,21.2367,21.2565,21.23,21.2433,33800.0
2012-06-04 11:40:00,32.1,32.13,32.08,32.09,39000.0,21.2433,21.2631,21.23,21.2367,39000.0
2012-06-04 11:45:00,32.1,32.13,32.09,32.12,9200.0,21.2433,21.2631,21.2367,21.2565,9200.0
2012-06-04 11:50:00,32.12,32.12,32.09,32.12,14600.0,21.2565,21.2565,21.2367,21.2565,14600.0
2012-06-04 11:55:00,32.12,32.16,32.12,32.14,13600.0,21.2565,21.283,21.2565,21.2697,13600.0
2012-06-04 12:00:00,32.14,32.15,32.14,32.14,11400.0,21.2697,21.2764,21.2697,21.2697,11400.0
2012-06-04 12:05:00,32.13,32.15,32.13,32.14,6800.0,21.2631,21.2764,21.2631,21.2697,6800.0
2012-06-04 12:10:00,32.14,32.15,32.07,32.09,16200.0,21.2697,21.2764,21.2234,21.2367,16200.0
2012-06-04 12:15:00,32.09,32.1,32.08,32.08,7000.0,21.2367,21.2433,21.23,21.23,7000.0
2012-06-04 12:20:00,32.09,32.1,32.05,32.06,8200.0,21.2367,21.2433,21.2102,21.2168,8200.0
2012-06-04 12:25:00,32.06,32.07,32.04,32.04,6400.0,21.2168,21.2234,21.2036,21.2036,6400.0
2012-06-04 12:30:00,32.04,32.07,32.04,32.06,20800.0,21.2036,21.2234,21.2036,21.2168,20800.0
2012-06-04 12:35:00,32.06,32.08,32.05,32.05,9200.0,21.2168,21.23,21.2102,21.2102,9200.0
2012-06-04 12:40:00,32.05,32.08,32.05,32.06,5000.0,21.2102,21.23,21.2102,21.2168,5000.0
2012-06-04 12:45:00,32.07,32.08,32.06,32.06,4000.0,21.2234,21.23,21.2168,21.2168,4000.0
2012-06-04 12:50:00,32.06,32.07,32.04,32.05,7600.0,21.2168,21.2234,21.2036,21.2102,7600.0
2012-06-04 12:55:00,32.05,32.06,32.04,32.05,6000.0,21.2102,21.2168,21.2036,21.2102,6000.0
2012-06-04 13:00:00,32.05,32.09,32.05,32.09,15000.0,21.2102,21.2367,21.2102,21.2367,15000.0
2012-06-04 13:05:00,32.1,32.1,32.05,32.05,5400.0,21.2433,21.2433,21.2102,21.2102,5400.0
2012-06-04 13:10:00,32.05,32.06,32.04,32.05,6800.0,21.2102,21.2168,21.2036,21.2102,6800.0
2012-06-04 13:15:00,32.05,32.07,32.04,32.04,5200.0,21.2102,21.2234,21.2036,21.2036,5200.0
2012-06-04 13:20:00,32.04,32.04,32.03,32.04,11000.0,21.2036,21.2036,21.1969,21.2036,11000.0
2012-06-04 13:25:00,32.02,32.04,32.02,32.04,13400.0,21.1903,21.2036,21.1903,21.2036,13400.0
2012-06-04 13:30:00,32.04,32.05,32.02,32.05,23200.0,21.2036,21.2102,21.1903,21.2102,23200.0
2012-06-04 13:35:00,32.06,32.09,32.05,32.08,36200.0,21.2168,21.2367,21.2102,21.23,36200.0
2012-06-04 13:40:00,32.08,32.11,32.08,32.11,12000.0,21.23,21.2499,21.23,21.2499,12000.0
2012-06-04 13:45:00,32.1,32.11,32.06,32.06,4400.0,21.2433,21.2499,21.2168,21.2168,4400.0
2012-06-04 13:50:00,32.06,32.07,32.04,32.04,6800.0,21.2168,21.2234,21.2036,21.2036,6800.0
2012-06-04 13:55:00,32.04,32.06,32.02,32.05,15000.0,21.2036,21.2168,21.1903,21.2102,15000.0
2012-06-04 14:00:00,32.06,32.06,32.02,32.05,10600.0,21.2168,21.2168,21.1903,21.2102,10600.0
2012-06-04 14:05:00,32.05,32.05,32.04,32.04,10000.0,21.2102,21.2102,21.2036,21.2036,10000.0
2012-06-04 14:10:00,32.04,32.05,32.03,32.04,13400.0,21.2036,21.2102,21.1969,21.2036,13400.0
2012-06-04 14:15:00,32.04,32.11,32.03,32.1,15800.0,21.2036,21.2499,21.1969,21.2433,15800.0
2012-06-04 14:20:00,32.11,32.13,32.1,32.13,23200.0,21.2499,21.2631,21.2433,21.2631,23200.0
2012-06-04 14:25:00,32.13,32.15,32.12,32.13,11800.0,21.2631,21.2764,21.2565,21.2631,11800.0
2012-06-04 14:30:00,32.13,32.15,32.13,32.15,15600.0,21.2631,21.2764,21.2631,21.2764,15600.0
2012-06-04 14:35:00,32.14,32.19,32.14,32.19,29600.0,21.2697,21.3028,21.2697,21.3028,29600.0
2012-06-04 14:40:00,32.18,32.21,32.17,32.18,11800.0,21.2962,21.3161,21.2896,21.2962,11800.0
2012-06-04 14:45:00,32.19,32.19,32.17,32.17,11200.0,21.3028,21.3028,21.2896,21.2896,11200.0
2012-06-04 14:50:00,32.17,32.19,32.16,32.19,16400.0,21.2896,21.3028,21.283,21.3028,16400.0
2012-06-04 14:55:00,32.19,32.19,32.13,32.13,13600.0,21.3028,21.3028,21.2631,21.2631,13600.0
2012-06-04 15:00:00,32.13,32.16,32.13,32.16,20400.0,21.2631,21.283,21.2631,21.283,20400.0
2012-06-04 15:05:00,32.15,32.17,32.15,32.17,17800.0,21.2764,21.2896,21.2764,21.2896,17800.0
2012-06-04 15:10:00,32.16,32.16,32.13,32.13,11800.0,21.283,21.283,21.2631,21.2631,11800.0
2012-06-04 15:15:00,32.13,32.16,32.11,32.16,22400.0,21.2631,21.283,21.2499,21.283,22400.0
2012-06-04 15:20:00,32.16,32.16,32.1,32.1,31000.0,21.283,21.283,21.2433,21.2433,31000.0
2012-06-04 15:25:00,32.1,32.1,32.07,32.1,115600.0,21.2433,21.2433,21.2234,21.2433,115600.0
2012-06-04 15:30:00,32.1,32.1,32.06,32.07,29200.0,21.2433,21.2433,21.2168,21.2234,29200.0
2012-06-04 15:35:00,32.07,32.09,32.05,32.09,22400.0,21.2234,21.2367,21.2102,21.2367,22400.0
2012-06-04 15:40:00,32.09,32.1,32.07,32.1,28200.0,21.2367,21.2433,21.2234,21.2433,28200.0
2012-06-04 15:45:00,32.11,32.15,32.11,32.13,57800.0,21.2499,21.2764,21.2499,21.2631,57800.0
2012-06-04 15:50:00,32.14,32.17,32.13,32.15,103400.0,21.2697,21.2896,21.2631,21.2764,103400.0
2012-06-04 15:55:00,32.15,32.19,32.15,32.15,126800.0,21.2764,21.3028,21.2764,21.2764,126800.0
2012-06-05 09:30:00,32.02,32.06,31.83,31.84,82000.0,21.1903,21.2168,21.0646,21.0712,82000.0
2012-06-05 09:35:00,31.85,31.96,31.84,31.84,37400.0,21.0778,21.1506,21.0712,21.0712,37400.0
2012-06-05 09:40:00,31.84,31.87,31.78,31.85,57400.0,21.0712,21.0911,21.0315,21.0778,57400.0
2012-06-05 09:45:00,31.85,31.9,31.82,31.83,70800.0,21.0778,21.1109,21.058,21.0646,70800.0
2012-06-05 09:50:00,31.84,31.85,31.81,31.85,36000.0,21.0712,21.0778,21.0514,21.0778,36000.0
2012-06-05 09:55:00,31.85,31.85,31.79,31.82,42800.0,21.0778,21.0778,21.0381,21.058,42800.0
2012-06-05 10:00:00,31.83,31.9,31.82,31.86,47400.0,21.0646,21.1109,21.058,21.0844,47400.0
2012-06-05 10:05:00,31.87,31.93,31.86,31.91,49600.0,21.0911,21.1308,21.0844,21.1175,49600.0
2012-06-05 10:10:00,31.91,31.91,31.81,31.81,51200.0,21.1175,21.1175,21.0514,21.0514,51200.0
2012-06-05 10:15:00,31.82,31.86,31.81,31.81,52800.0,21.058,21.0844,21.0514,21.0514,52800.0
2012-06-05 10:20:00,31.81,31.84,31.78,31.81,35600.0,21.0514,21.0712,21.0315,21.0514,35600.0
2012-06-05 10:25:00,31.81,31.84,31.79,31.79,23000.0,21.0514,21.0712,21.0381,21.0381,23000.0
2012-06-05 10:30:00,31.8,31.8,31.76,31.76,35800.0,21.0447,21.0447,21.0183,21.0183,35800.0
2012-06-05 10:35:00,31.76,31.8,31.76,31.77,26800.0,21.0183,21.0447,21.0183,21.0249,26800.0
2012-06-05 10:40:00,31.77,31.78,31.71,31.72,41600.0,21.0249,21.0315,20.9852,20.9918,41600.0
2012-06-05 10:45:00,31.71,31.72,31.65,31.68,51200.0,20.9852,20.9918,20.9455,20.9653,51200.0
2012-06-05 10:50:00,31.67,31.7,31.66,31.7,27200.0,20.9587,20.9786,20.9521,20.9786,27200.0
2012-06-05 10:55:00,31.7,31.76,31.7,31.75,63600.0,20.9786,21.0183,20.9786,21.0116,63600.0
2012-06-05 11:00:00,31.75,31.82,31.75,31.81,37000.0,21.0116,21.058,21.0116,21.0514,37000.0
2012-06-05 11:05:00,31.82,31.85,31.81,31.82,51600.0,21.058,21.0778,21.0514,21.058,51600.0
2012-06-05 11:10:00,31.81,31.86,31.81,31.86,37000.0,21.0514,21.0844,21.0514,21.0844,37000.0
2012-06-05 11:15:00,31.86,31.86,31.85,31.86,11600.0,21.0844,21.0844,21.0778,21.0844,11600.0
2012-06-05 11:20:00,31.86,31.91,31.86,31.91,29200.0,21.0844,21.1175,21.0844,21.1175,29200.0
2012-06-05 11:25:00,31.91,31.95,31.91,31.94,27400.0,21.1175,21.144,21.1175,21.1374,27400.0
2012-06-05 11:30:00,31.93,31.95,31.92,31.93,16600.0,21.1308,21.144,21.1242,21.1308,16600.0
2012-06-05 11:35:00,31.93,31.94,31.88,31.89,18000.0,21.1308,21.1374,21.0977,21.1043,18000.0
2012-06-05 11:40:00,31.88,31.91,31.86,31.91,24400.0,21.0977,21.1175,21.0844,21.1175,24400.0
2012-06-05 11:45:00,31.91,31.95,31.91,31.93,22000.0,21.1175,21.144,21.1175,21.1308,22000.0
2012-06-05 11:50:00,31.93,31.95,31.9,31.91,13600.0,21.1308,21.144,21.1109,21.1175,13600.0
2012-06-05 11:55:00,31.92,31.92,31.89,31.9,7800.0,21.1242,21.1242,21.1043,21.1109,7800.0
2012-06-05 12:00:00,31.91,31.98,31.89,31.98,88200.0,21.1175,21.1639,21.1043,21.1639,88200.0
2012-06-05 12:05:00,31.98,32.05,31.98,32.02,63000.0,21.1639,21.2102,21.1639,21.1903,63000.0
2012-06-05 12:10:00,32.03,32.05,32.02,32.03,16000.0,21.1969,21.2102,21.1903,21.1969,16000.0
2012-06-05 12:15:00,32.03,32.04,31.98,32.02,16400.0,21.1969,21.2036,21.1639,21.1903,16400.0
2012-06-05 12:20:00,32.02,32.05,32.0,32.05,26000.0,21.1903,21.2102,21.1771,21.2102,26000.0
2012-06-05 12:25:00,32.05,32.1,32.05,32.09,19600.0,21.2102,21.2433,21.2102,21.2367,19600.0
2012-06-05 12:30:00,32.09,32.15,32.09,32.13,32400.0,21.2367,21.2764,21.2367,21.2631,32400.0
2012-06-05 12:35:00,32.15,32.17,32.1,32.13,17400.0,21.2764,21.2896,21.2433,21.2631,17400.0
2012-06-05 12:40:00,32.13,32.13,32.09,32.09,17600.0,21.2631,21.2631,21.2367,21.2367,17600.0
2012-06-05 12:45:00,32.1,32.1,32.07,32.09,13000.0,21.2433,21.2433,21.2234,21.2367,13000.0
2012-06-05 12:50:00,32.1,32.12,32.08,32.12,10800.0,21.2433,21.2565,21.23,21.2565,10800.0
2012-06-05 12:55:00,32.12,32.15,32.11,32.15,10800.0,21.2565,21.2764,21.2499,21.2764,10800.0
2012-06-05 13:00:00,32.16,32.16,32.13,32.15,15600.0,21.283,21.283,21.2631,21.2764,15600.0
2012-06-05 13:05:00,32.16,32.19,32.16,32.19,15000.0,21.283,21.3028,21.283,21.3028,15000.0
2012-06-05 13:10:00,32.19,32.19,32.17,32.19,8800.0,21.3028,21.3028,21.2896,21.3028,8800.0
2012-06-05 13:15:00,32.18,32.19,32.16,32.16,20200.0,21.2962,21.3028,21.283,21.283,20200.0
2012-06-05 13:20:00,32.16,32.2,32.16,32.19,9800.0,21.283,21.3095,21.283,21.3028,9800.0
2012-06-05 13:25:00,32.19,32.21,32.19,32.21,17400.0,21.3028,21.3161,21.3028,21.3161,17400.0
2012-06-05 13:30:00,32.22,32.25,32.21,32.24,26400.0,21.3227,21.3425,21.3161,21.3359,26400.0
2012-06-05 13:35:00,32.24,32.27,32.24,32.27,30200.0,21.3359,21.3558,21.3359,21.3558,30200.0
2012-06-05 13:40:00,32.27,32.3,32.27,32.29,24400.0,21.3558,21.3756,21.3558,21.369,24400.0
2012-06-05 13:45:00,32.3,32.31,32.26,32.31,40200.0,21.3756,21.3822,21.3492,21.3822,40200.0
2012-06-05 13:50:00,32.31,32.32,32.29,32.32,70400.0,21.3822,21.3889,21.369,21.3889,70400.0
2012-06-05 13:55:00,32.32,32.37,32.32,32.33,110000.0,21.3889,21.422,21.3889,21.3955,110000.0
2012-06-05 14:00:00,32.32,32.32,32.27,32.29,15400.0,21.3889,21.3889,21.3558,21.369,15400.0
2012-06-05 14:05:00,32.29,32.29,32.25,32.27,29400.0,21.369,21.369,21.3425,21.3558,29400.0
2012-06-05 14:10:00,32.27,32.27,32.23,32.24,14400.0,21.3558,21.3558,21.3293,21.3359,14400.0
2012-06-05 14:15:00,32.24,32.24,32.2,32.21,17400.0,21.3359,21.3359,21.3095,21.3161,17400.0
2012-06-05 14:20:00,32.2,32.2,32.16,32.18,16200.0,21.3095,21.3095,21.283,21.2962,16200.0
2012-06-05 14:25:00,32.18,32.18,32.16,32.18,16800.0,21.2962,21.2962,21.283,21.2962,16800.0
2012-06-05 14:30:00,32.17,32.18,32.16,32.18,13800.0,21.2896,21.2962,21.283,21.2962,13800.0
2012-06-05 14:35:00,32.17,32.17,32.13,32.13,16000.0,21.2896,21.2896,21.2631,21.2631,16000.0
2012-06-05 14:40:00,32.13,32.15,32.12,32.12,22600.0,21.2631,21.2764,21.2565,21.2565,22600.0
2012-06-05 14:45:00,32.12,32.16,32.1,32.16,24000.0,21.2565,21.283,21.2433,21.283,24000.0
2012-06-05 14:50:00,32.16,32.17,32.13,32.13,26000.0,21.283,21.2896,21.2631,21.2631,26000.0
2012-06-05 14:55:00,32.13,32.15,32.1,32.1,46200.0,21.2631,21.2764,21.2433,21.2433,46200.0
2012-06-05 15:00:00,32.1,32.16,32.08,32.1,79000.0,21.2433,21.283,21.23,21.2433,79000.0
2012-06-05 15:05:00,32.1,32.1,32.07,32.08,38600.0,21.2433,21.2433,21.2234,21.23,38600.0
2012-06-05 15:10:00,32.08,32.08,32.05,32.06,35600.0,21.23,21.23,21.2102,21.2168,35600.0
2012-06-05 15:15:00,32.07,32.09,32.07,32.09,18400.0,21.2234,21.2367,21.2234,21.2367,18400.0
2012-06-05 15:20:00,32.09,32.1,32.08,32.09,23600.0,21.2367,21.2433,21.23,21.2367,23600.0
2012-06-05 15:25:00,32.09,32.1,32.08,32.1,75600.0,21.2367,21.2433,21.23,21.2433,75600.0
2012-06-05 15:30:00,32.1,32.12,32.09,32.1,50200.0,21.2433,21.2565,21.2367,21.2433,50200.0
2012-06-05 15:35:00,32.1,32.12,32.1,32.1,61600.0,21.2433,21.2565,21.2433,21.2433,61600.0
2012-06-05 15:40:00,32.1,32.11,32.07,32.08,67400.0,21.2433,21.2499,21.2234,21.23,67400.0
2012-06-05 15:45:00,32.08,32.1,32.04,32.05,99600.0,21.23,21.2433,21.2036,21.2102,99600.0
2012-06-05 15:50:00,32.05,32.08,32.05,32.07,119400.0,21.2102,21.23,21.2102,21.2234,119400.0
2012-06-05 15:55:00,32.07,32.07,32.04,32.05,242400.0,21.2234,21.2234,21.2036,21.2102,242400.0
2012-06-06 09:30:00,32.18,32.42,32.11,32.41,52600.0,21.2962,21.455,21.2499,21.4484,52600.0
2012-06-06 09:35:00,32.38,32.38,32.26,32.27,19600.0,21.4286,21.4286,21.3492,21.3558,19600.0
2012-06-06 09:40:00,32.3,32.34,32.27,32.33,8400.0,21.3756,21.4021,21.3558,21.3955,8400.0
2012-06-06 09:45:00,32.33,32.37,32.29,32.29,16000.0,21.3955,21.422,21.369,21.369,16000.0
2012-06-06 09:50:00,32.29,32.31,32.26,32.27,17600.0,21.369,21.3822,21.3492,21.3558,17600.0
2012-06-06 09:55:00,32.28,32.37,32.28,32.33,22400.0,21.3624,21.422,21.3624,21.3955,22400.0
2012-06-06 10:00:00,32.33,32.38,32.33,32.37,28400.0,21.3955,21.4286,21.3955,21.422,28400.0
2012-06-06 10:05:00,32.37,32.41,32.37,32.39,23600.0,21.422,21.4484,21.422,21.4352,23600.0
2012-06-06 10:10:00,32.39,32.41,32.37,32.39,13600.0,21.4352,21.4484,21.422,21.4352,13600.0
2012-06-06 10:15:00,32.39,32.39,32.3,32.3,11200.0,21.4352,21.4352,21.3756,21.3756,11200.0
2012-06-06 10:20:00,32.3,32.34,32.28,32.34,21800.0,21.3756,21.4021,21.3624,21.4021,21800.0
2012-06-06 10:25:00,32.34,32.34,32.31,32.31,8600.0,21.4021,21.4021,21.3822,21.3822,8600.0
2012-06-06 10:30:00,32.31,32.35,32.3,32.34,20400.0,21.3822,21.4087,21.3756,21.4021,20400.0
2012-06-06 10:35:00,32.34,32.35,32.31,32.31,12800.0,21.4021,21.4087,21.3822,21.3822,12800.0
2012-06-06 10:40:00,32.31,32.33,32.29,32.29,30200.0,21.3822,21.3955,21.369,21.369,30200.0
2012-06-06 10:45:00,32.3,32.34,32.3,32.34,21000.0,21.3756,21.4021,21.3756,21.4021,21000.0
2012-06-06 10:50:00,32.35,32.38,32.35,32.37,21200.0,21.4087,21.4286,21.4087,21.422,21200.0
2012-06-06 10:55:00,32.38,32.41,32.38,32.41,18200.0,21.4286,21.4484,21.4286,21.4484,18200.0
2012-06-06 11:00:00,32.42,32.42,32.38,32.4,10200.0,21.455,21.455,21.4286,21.4418,10200.0
2012-06-06 11:05:00,32.4,32.45,32.4,32.45,22000.0,21.4418,21.4749,21.4418,21.4749,22000.0
2012-06-06 11:10:00,32.45,32.47,32.45,32.46,27000.0,21.4749,21.4881,21.4749,21.4815,27000.0
2012-06-06 11:15:00,32.47,32.5,32.46,32.5,17400.0,21.4881,21.508,21.4815,21.508,17400.0
2012-06-06 11:20:00,32.49,32.52,32.49,32.5,55200.0,21.5014,21.5212,21.5014,21.508,55200.0
2012-06-06 11:25:00,32.5,32.52,32.49,32.52,24400.0,21.508,21.5212,21.5014,21.5212,24400.0
2012-06-06 11:30:00,32.48,32.49,32.47,32.48,11600.0,21.4948,21.5014,21.4881,21.4948,11600.0
2012-06-06 11:35:00,32.48,32.48,32.46,32.48,8800.0,21.4948,21.4948,21.4815,21.4948,8800.0
2012-06-06 11:40:00,32.47,32.48,32.45,32.45,8400.0,21.4881,21.4948,21.4749,21.4749,8400.0
2012-06-06 11:45:00,32.46,32.47,32.44,32.46,19400.0,21.4815,21.4881,21.4683,21.4815,19400.0
2012-06-06 11:50:00,32.45,32.46,32.42,32.42,15200.0,21.4749,21.4815,21.455,21.455,15200.0
2012-06-06 11:55:00,32.41,32.43,32.41,32.43,10000.0,21.4484,21.4617,21.4484,21.4617,10000.0
2012-06-06 12:00:00,32.42,32.44,32.4,32.42,101000.0,21.455,21.4683,21.4418,21.455,101000.0
2012-06-06 12:05:00,32.42,32.44,32.42,32.43,30200.0,21.455,21.4683,21.455,21.4617,30200.0
2012-06-06 12:10:00,32.44,32.45,32.43,32.44,33400.0,21.4683,21.4749,21.4617,21.4683,33400.0
2012-06-06 12:15:00,32.44,32.48,32.44,32.47,11000.0,21.4683,21.4948,21.4683,21.4881,11000.0
2012-06-06 12:20:00,32.48,32.49,32.48,32.49,26200.0,21.4948,21.5014,21.4948,21.5014,26200.0
2012-06-06 12:25:00,32.49,32.5,32.47,32.49,16800.0,21.5014,21.508,21.4881,21.5014,16800.0
2012-06-06 12:30:00,32.49,32.49,32.46,32.46,14200.0,21.5014,21.5014,21.4815,21.4815,14200.0
2012-06-06 12:35:00,32.47,32.48,32.46,32.46,9800.0,21.4881,21.4948,21.4815,21.4815,9800.0
2012-06-06 12:40:00,32.47,32.49,32.44,32.48,39000.0,21.4881,21.5014,21.4683,21.4948,39000.0
2012-06-06 12:45:00,32.48,32.49,32.46,32.46,7400.0,21.4948,21.5014,21.4815,21.4815,7400.0
2012-06-06 12:50:00,32.47,32.48,32.46,32.46,15000.0,21.4881,21.4948,21.4815,21.4815,15000.0
2012-06-06 12:55:00,32.47,32.47,32.44,32.44,16000.0,21.4881,21.4881,21.4683,21.4683,16000.0
2012-06-06 13:00:00,32.45,32.45,32.43,32.44,13200.0,21.4749,21.4749,21.4617,21.4683,13200.0
2012-06-06 13:05:00,32.44,32.46,32.42,32.44,24800.0,21.4683,21.4815,21.455,21.4683,24800.0
2012-06-06 13:10:00,32.43,32.46,32.42,32.46,18600.0,21.4617,21.4815,21.455,21.4815,18600.0
2012-06-06 13:15:00,32.46,32.47,32.45,32.45,24000.0,21.4815,21.4881,21.4749,21.4749,24000.0
2012-06-06 13:20:00,32.46,32.48,32.45,32.46,46800.0,21.4815,21.4948,21.4749,21.4815,46800.0
2012-06-06 13:25:00,32.47,32.49,32.46,32.49,17200.0,21.4881,21.5014,21.4815,21.5014,17200.0
2012-06-06 13:30:00,32.49,32.49,32.47,32.49,19800.0,21.5014,21.5014,21.4881,21.5014,19800.0
2012-06-06 13:35:00,32.49,32.55,32.47,32.54,52200.0,21.5014,21.5411,21.4881,21.5345,52200.0
2012-06-06 13:40:00,32.54,32.56,32.52,32.54,56400.0,21.5345,21.5477,21.5212,21.5345,56400.0
2012-06-06 13:45:00,32.53,32.55,32.51,32.54,41200.0,21.5278,21.5411,21.5146,21.5345,41200.0
2012-06-06 13:50:00,32.54,32.54,32.52,32.52,17800.0,21.5345,21.5345,21.5212,21.5212,17800.0
2012-06-06 13:55:00,32.52,32.52,32.51,32.52,23200.0,21.5212,21.5212,21.5146,21.5212,23200.0
2012-06-06 14:00:00,32.52,32.56,32.52,32.53,21400.0,21.5212,21.5477,21.5212,21.5278,21400.0
2012-06-06 14:05:00,32.52,32.52,32.49,32.52,24600.0,21.5212,21.5212,21.5014,21.5212,24600.0
2012-06-06 14:10:00,32.52,32.54,32.52,32.52,14600.0,21.5212,21.5345,21.5212,21.5212,14600.0
2012-06-06 14:15:00,32.51,32.54,32.51,32.54,17400.0,21.5146,21.5345,21.5146,21.5345,17400.0
2012-06-06 14:20:00,32.54,32.54,32.51,32.53,12800.0,21.5345,21.5345,21.5146,21.5278,12800.0
2012-06-06 14:25:00,32.52,32.55,32.52,32.54,21800.0,21.5212,21.5411,21.5212,21.5345,21800.0
2012-06-06 14:30:00,32.54,32.58,32.54,32.57,20600.0,21.5345,21.5609,21.5345,21.5543,20600.0
2012-06-06 14:35:00,32.57,32.59,32.57,32.57,10000.0,21.5543,21.5675,21.5543,21.5543,10000.0
2012-06-06 14:40:00,32.57,32.58,32.56,32.57,21600.0,21.5543,21.5609,21.5477,21.5543,21600.0
2012-06-06 14:45:00,32.56,32.58,32.56,32.56,13400.0,21.5477,21.5609,21.5477,21.5477,13400.0
2012-06-06 14:50:00,32.57,32.57,32.55,32.57,17600.0,21.5543,21.5543,21.5411,21.5543,17600.0
2012-06-06 14:55:00,32.58,32.6,32.58,32.59,20000.0,21.5609,21.5742,21.5609,21.5675,20000.0
2012-06-06 15:00:00,32.6,32.63,32.58,32.63,33600.0,21.5742,21.594,21.5609,21.594,33600.0
2012-06-06 15:05:00,32.63,32.64,32.62,32.63,30600.0,21.594,21.6006,21.5874,21.594,30600.0
2012-06-06 15:10:00,32.64,32.65,32.63,32.63,19200.0,21.6006,21.6073,21.594,21.594,19200.0
2012-06-06 15:15:00,32.63,32.63,32.6,32.6,18800.0,21.594,21.594,21.5742,21.5742,18800.0
2012-06-06 15:20:00,32.6,32.62,32.6,32.62,24200.0,21.5742,21.5874,21.5742,21.5874,24200.0
2012-06-06 15:25:00,32.62,32.63,32.6,32.6,25600.0,21.5874,21.594,21.5742,21.5742,25600.0
2012-06-06 15:30:00,32.61,32.62,32.6,32.61,21600.0,21.5808,21.5874,21.5742,21.5808,21600.0
2012-06-06 15:35:00,32.62,32.63,32.6,32.6,35600.0,21.5874,21.594,21.5742,21.5742,35600.0
2012-06-06 15:40:00,32.6,32.63,32.6,32.63,27200.0,21.5742,21.594,21.5742,21.594,27200.0
2012-06-06 15:45:00,32.63,32.66,32.62,32.63,42600.0,21.594,21.6139,21.5874,21.594,42600.0
2012-06-06 15:50:00,32.63,32.69,32.63,32.69,77200.0,21.594,21.6337,21.594,21.6337,77200.0
2012-06-06 15:55:00,32.69,32.7,32.65,32.67,226600.0,21.6337,21.6403,21.6073,21.6205,226600.0
2012-06-07 09:30:00,32.9,32.98,32.9,32.96,58400.0,21.7727,21.8256,21.7727,21.8124,58400.0
2012-06-07 09:35:00,32.96,32.98,32.94,32.98,10200.0,21.8124,21.8256,21.7992,21.8256,10200.0
2012-06-07 09:40:00,32.98,32.99,32.96,32.97,75400.0,21.8256,21.8323,21.8124,21.819,75400.0
2012-06-07 09:45:00,32.97,33.06,32.97,33.04,100800.0,21.819,21.8786,21.819,21.8654,100800.0
2012-06-07 09:50:00,33.04,33.05,33.02,33.02,16600.0,21.8654,21.872,21.8521,21.8521,16600.0
2012-06-07 09:55:00,33.02,33.12,33.01,33.12,53600.0,21.8521,21.9183,21.8455,21.9183,53600.0
2012-06-07 10:00:00,33.1,33.18,33.1,33.18,134600.0,21.9051,21.958,21.9051,21.958,134600.0
2012-06-07 10:05:00,33.17,33.2,33.13,33.16,72000.0,21.9514,21.9712,21.9249,21.9448,72000.0
2012-06-07 10:10:00,33.16,33.2,33.13,33.17,48200.0,21.9448,21.9712,21.9249,21.9514,48200.0
2012-06-07 10:15:00,33.17,33.17,33.1,33.13,49000.0,21.9514,21.9514,21.9051,21.9249,49000.0
2012-06-07 10:20:00,33.13,33.18,33.1,33.17,22600.0,21.9249,21.958,21.9051,21.9514,22600.0
2012-06-07 10:25:00,33.17,33.18,33.15,33.18,22000.0,21.9514,21.958,21.9381,21.958,22000.0
2012-06-07 10:30:00,33.17,33.18,33.12,33.12,39600.0,21.9514,21.958,21.9183,21.9183,39600.0
2012-06-07 10:35:00,33.12,33.15,33.09,33.15,23600.0,21.9183,21.9381,21.8984,21.9381,23600.0
2012-06-07 10:40:00,33.15,33.18,33.14,33.16,45000.0,21.9381,21.958,21.9315,21.9448,45000.0
2012-06-07 10:45:00,33.15,33.18,33.15,33.18,21800.0,21.9381,21.958,21.9381,21.958,21800.0
2012-06-07 10:50:00,33.19,33.19,33.13,33.16,33600.0,21.9646,21.9646,21.9249,21.9448,33600.0
2012-06-07 10:55:00,33.17,33.22,33.14,33.19,32400.0,21.9514,21.9845,21.9315,21.9646,32400.0
2012-06-07 11:00:00,33.19,33.21,33.18,33.2,18800.0,21.9646,21.9779,21.958,21.9712,18800.0
2012-06-07 11:05:00,33.19,33.22,33.18,33.22,27400.0,21.9646,21.9845,21.958,21.9845,27400.0
2012-06-07 11:10:00,33.22,33.23,33.17,33.17,29400.0,21.9845,21.9911,21.9514,21.9514,29400.0
2012-06-07 11:15:00,33.17,33.17,33.14,33.14,14000.0,21.9514,21.9514,21.9315,21.9315,14000.0
2012-06-07 11:20:00,33.13,33.17,33.11,33.14,51600.0,21.9249,21.9514,21.9117,21.9315,51600.0
2012-06-07 11:25:00,33.13,33.16,33.12,33.12,17400.0,21.9249,21.9448,21.9183,21.9183,17400.0
2012-06-07 11:30:00,33.13,33.13,33.1,33.1,8000.0,21.9249,21.9249,21.9051,21.9051,8000.0
2012-06-07 11:35:00,33.1,33.11,33.09,33.09,19600.0,21.9051,21.9117,21.8984,21.8984,19600.0
2012-06-07 11:40:00,33.09,33.11,33.09,33.1,16200.0,21.8984,21.9117,21.8984,21.9051,16200.0
2012-06-07 11:45:00,33.11,33.12,33.06,33.07,37800.0,21.9117,21.9183,21.8786,21.8852,37800.0
2012-06-07 11:50:00,33.07,33.1,33.07,33.09,8600.0,21.8852,21.9051,21.8852,21.8984,8600.0
2012-06-07 11:55:00,33.09,33.1,33.06,33.07,17000.0,21.8984,21.9051,21.8786,21.8852,17000.0
2012-06-07 12:00:00,33.06,33.06,33.01,33.02,33400.0,21.8786,21.8786,21.8455,21.8521,33400.0
2012-06-07 12:05:00,33.02,33.04,33.02,33.04,15200.0,21.8521,21.8654,21.8521,21.8654,15200.0
2012-06-07 12:10:00,33.05,33.07,33.05,33.05,16800.0,21.872,21.8852,21.872,21.872,16800.0
2012-06-07 12:15:00,33.05,33.08,33.05,33.05,15200.0,21.872,21.8918,21.872,21.872,15200.0
2012-06-07 12:20:00,33.05,33.05,33.01,33.01,18400.0,21.872,21.872,21.8455,21.8455,18400.0
2012-06-07 12:25:00,33.01,33.03,32.99,33.0,13000.0,21.8455,21.8587,21.8323,21.8389,13000.0
2012-06-07 12:30:00,33.01,33.02,32.99,33.01,11000.0,21.8455,21.8521,21.8323,21.8455,11000.0
2012-06-07 12:35:00,33.02,33.05,33.02,33.05,15600.0,21.8521,21.872,21.8521,21.872,15600.0
2012-06-07 12:40:00,33.05,33.06,33.02,33.02,21000.0,21.872,21.8786,21.8521,21.8521,21000.0
2012-06-07 12:45:00,33.02,33.07,33.02,33.07,13600.0,21.8521,21.8852,21.8521,21.8852,13600.0
2012-06-07 12:50:00,33.08,33.1,33.07,33.1,6000.0,21.8918,21.9051,21.8852,21.9051,6000.0
2012-06-07 12:55:00,33.1,33.1,33.08,33.1,18200.0,21.9051,21.9051,21.8918,21.9051,18200.0
2012-06-07 13:00:00,33.1,33.1,33.09,33.1,11800.0,21.9051,21.9051,21.8984,21.9051,11800.0
2012-06-07 13:05:00,33.1,33.1,33.06,33.07,51200.0,21.9051,21.9051,21.8786,21.8852,51200.0
2012-06-07 13:10:00,33.08,33.08,33.06,33.08,8200.0,21.8918,21.8918,21.8786,21.8918,8200.0
2012-06-07 13:15:00,33.08,33.1,33.08,33.1,9000.0,21.8918,21.9051,21.8918,21.9051,9000.0
2012-06-07 13:20:00,33.1,33.1,33.09,33.1,14600.0,21.9051,21.9051,21.8984,21.9051,14600.0
2012-06-07 13:25:00,33.1,33.11,33.09,33.09,15200.0,21.9051,21.9117,21.8984,21.8984,15200.0
2012-06-07 13:30:00,33.08,33.1,33.08,33.09,9800.0,21.8918,21.9051,21.8918,21.8984,9800.0
2012-06-07 13:35:00,33.09,33.09,33.09,33.09,3600.0,21.8984,21.8984,21.8984,21.8984,3600.0
2012-06-07 13:40:00,33.09,33.09,33.08,33.09,10200.0,21.8984,21.8984,21.8918,21.8984,10200.0
2012-06-07 13:45:00,33.09,33.12,33.09,33.11,17000.0,21.8984,21.9183,21.8984,21.9117,17000.0
2012-06-07 13:50:00,33.1,33.11,33.09,33.09,9800.0,21.9051,21.9117,21.8984,21.8984,9800.0
2012-06-07 13:55:00,33.09,33.09,33.09,33.09,7800.0,21.8984,21.8984,21.8984,21.8984,7800.0
2012-06-07 14:00:00,33.09,33.1,33.07,33.1,14000.0,21.8984,21.9051,21.8852,21.9051,14000.0
2012-06-07 14:05:00,33.1,33.1,33.07,33.07,31400.0,21.9051,21.9051,21.8852,21.8852,31400.0
2012-06-07 14:10:00,33.06,33.09,33.06,33.09,16400.0,21.8786,21.8984,21.8786,21.8984,16400.0
2012-06-07 14:15:00,33.09,33.1,33.09,33.1,26000.0,21.8984,21.9051,21.8984,21.9051,26000.0
2012-06-07 14:20:00,33.1,33.11,33.1,33.1,22800.0,21.9051,21.9117,21.9051,21.9051,22800.0
2012-06-07 14:25:00,33.1,33.1,33.09,33.09,7200.0,21.9051,21.9051,21.8984,21.8984,7200.0
2012-06-07 14:30:00,33.09,33.1,33.09,33.09,14400.0,21.8984,21.9051,21.8984,21.8984,14400.0
2012-06-07 14:35:00,33.09,33.11,33.09,33.11,10600.0,21.8984,21.9117,21.8984,21.9117,10600.0
2012-06-07 14:40:00,33.11,33.12,33.1,33.12,21000.0,21.9117,21.9183,21.9051,21.9183,21000.0
2012-06-07 14:45:00,33.12,33.12,33.1,33.1,15600.0,21.9183,21.9183,21.9051,21.9051,15600.0
2012-06-07 14:50:00,33.1,33.1,33.09,33.09,6600.0,21.9051,21.9051,21.8984,21.8984,6600.0
2012-06-07 14:55:00,33.09,33.11,33.09,33.1,18400.0,21.8984,21.9117,21.8984,21.9051,18400.0
2012-06-07 15:00:00,33.1,33.1,33.08,33.08,18000.0,21.9051,21.9051,21.8918,21.8918,18000.0
2012-06-07 15:05:00,33.07,33.09,33.05,33.08,35800.0,21.8852,21.8984,21.872,21.8918,35800.0
2012-06-07 15:10:00,33.08,33.1,33.08,33.09,9800.0,21.8918,21.9051,21.8918,21.8984,9800.0
2012-06-07 15:15:00,33.09,33.1,33.06,33.07,47600.0,21.8984,21.9051,21.8786,21.8852,47600.0
2012-06-07 15:20:00,33.07,33.09,33.04,33.09,24000.0,21.8852,21.8984,21.8654,21.8984,24000.0
2012-06-07 15:25:00,33.08,33.1,33.08,33.09,18200.0,21.8918,21.9051,21.8918,21.8984,18200.0
2012-06-07 15:30:00,33.08,33.1,33.06,33.1,35200.0,21.8918,21.9051,21.8786,21.9051,35200.0
2012-06-07 15:35:00,33.1,33.1,33.06,33.07,32200.0,21.9051,21.9051,21.8786,21.8852,32200.0
2012-06-07 15:40:00,33.07,33.1,33.07,33.1,38600.0,21.8852,21.9051,21.8852,21.9051,38600.0
2012-06-07 15:45:00,33.1,33.1,33.06,33.08,63800.0,21.9051,21.9051,21.8786,21.8918,63800.0
2012-06-07 15:50:00,33.08,33.08,33.02,33.06,99600.0,21.8918,21.8918,21.8521,21.8786,99600.0
2012-06-07 15:55:00,33.07,33.1,33.06,33.08,139400.0,21.8852,21.9051,21.8786,21.8918,139400.0
2012-06-08 09:30:00,32.96,33.1,32.94,32.98,32400.0,21.8124,21.9051,21.7992,21.8256,32400.0
2012-06-08 09:35:00,32.98,33.09,32.98,33.05,11200.0,21.8256,21.8984,21.8256,21.872,11200.0
2012-06-08 09:40:00,33.06,33.06,33.01,33.02,26200.0,21.8786,21.8786,21.8455,21.8521,26200.0
2012-06-08 09:45:00,33.01,33.03,32.97,33.02,17400.0,21.8455,21.8587,21.819,21.8521,17400.0
2012-06-08 09:50:00,33.02,33.04,33.0,33.04,16800.0,21.8521,21.8654,21.8389,21.8654,16800.0
2012-06-08 09:55:00,33.05,33.06,32.99,33.01,17400.0,21.872,21.8786,21.8323,21.8455,17400.0
2012-06-08 10:00:00,33.01,33.03,32.99,33.01,12200.0,21.8455,21.8587,21.8323,21.8455,12200.0
2012-06-08 10:05:00,33.02,33.02,32.98,32.99,9600.0,21.8521,21.8521,21.8256,21.8323,9600.0
2012-06-08 10:10:00,32.99,33.02,32.99,33.01,25600.0,21.8323,21.8521,21.8323,21.8455,25600.0
2012-06-08 10:15:00,33.02,33.04,33.0,33.02,27400.0,21.8521,21.8654,21.8389,21.8521,27400.0
2012-06-08 10:20:00,33.02,33.03,33.0,33.01,14400.0,21.8521,21.8587,21.8389,21.8455,14400.0
2012-06-08 10:25:00,33.01,33.04,33.0,33.03,17400.0,21.8455,21.8654,21.8389,21.8587,17400.0
2012-06-08 10:30:00,33.03,33.03,33.02,33.02,7600.0,21.8587,21.8587,21.8521,21.8521,7600.0
2012-06-08 10:35:00,33.02,33.04,33.02,33.02,8400.0,21.8521,21.8654,21.8521,21.8521,8400.0
2012-06-08 10:40:00,33.03,33.04,33.01,33.03,12600.0,21.8587,21.8654,21.8455,21.8587,12600.0
2012-06-08 10:45:00,33.04,33.08,33.03,33.07,22600.0,21.8654,21.8918,21.8587,21.8852,22600.0
2012-06-08 10:50:00,33.07,33.1,33.06,33.1,9800.0,21.8852,21.9051,21.8786,21.9051,9800.0
2012-06-08 10:55:00,33.1,33.17,33.1,33.16,11800.0,21.9051,21.9514,21.9051,21.9448,11800.0
2012-06-08 11:00:00,33.16,33.18,33.16,33.16,11400.0,21.9448,21.958,21.9448,21.9448,11400.0
2012-06-08 11:05:00,33.16,33.17,33.13,33.13,19600.0,21.9448,21.9514,21.9249,21.9249,19600.0
2012-06-08 11:10:00,33.13,33.14,33.13,33.13,5400.0,21.9249,21.9315,21.9249,21.9249,5400.0
2012-06-08 11:15:00,33.13,33.17,33.13,33.17,8000.0,21.9249,21.9514,21.9249,21.9514,8000.0
2012-06-08 11:20:00,33.18,33.24,33.18,33.24,23000.0,21.958,21.9977,21.958,21.9977,23000.0
2012-06-08 11:25:00,33.23,33.27,33.23,33.27,16400.0,21.9911,22.0176,21.9911,22.0176,16400.0
2012-06-08 11:30:00,33.27,33.32,33.27,33.3,16800.0,22.0176,22.0507,22.0176,22.0374,16800.0
2012-06-08 11:35:00,33.3,33.31,33.27,33.28,12200.0,22.0374,22.044,22.0176,22.0242,12200.0
2012-06-08 11:40:00,33.28,33.28,33.25,33.25,8000.0,22.0242,22.0242,22.0043,22.0043,8000.0
2012-06-08 11:45:00,33.24,33.27,33.24,33.27,17000.0,21.9977,22.0176,21.9977,22.0176,17000.0
2012-06-08 11:50:00,33.26,33.26,33.22,33.22,24400.0,22.0109,22.0109,21.9845,21.9845,24400.0
2012-06-08 11:55:00,33.22,33.23,33.19,33.2,20000.0,21.9845,21.9911,21.9646,21.9712,20000.0
2012-06-08 12:00:00,33.21,33.23,33.21,33.22,6600.0,21.9779,21.9911,21.9779,21.9845,6600.0
2012-06-08 12:05:00,33.22,33.25,33.22,33.23,10800.0,21.9845,22.0043,21.9845,21.9911,10800.0
2012-06-08 12:10:00,33.23,33.24,33.22,33.23,6800.0,21.9911,21.9977,21.9845,21.9911,6800.0
2012-06-08 12:15:00,33.24,33.24,33.22,33.22,6800.0,21.9977,21.9977,21.9845,21.9845,6800.0
2012-06-08 12:20:00,33.22,33.22,33.2,33.2,4400.0,21.9845,21.9845,21.9712,21.9712,4400.0
2012-06-08 12:25:00,33.2,33.22,33.2,33.22,9600.0,21.9712,21.9845,21.9712,21.9845,9600.0
2012-06-08 12:30:00,33.21,33.25,33.2,33.23,96000.0,21.9779,22.0043,21.9712,21.9911,96000.0
2012-06-08 12:35:00,33.23,33.23,33.2,33.21,9400.0,21.9911,21.9911,21.9712,21.9779,9400.0
2012-06-08 12:40:00,33.22,33.22,33.2,33.21,5600.0,21.9845,21.9845,21.9712,21.9779,5600.0
2012-06-08 12:45:00,33.21,33.22,33.2,33.2,10200.0,21.9779,21.9845,21.9712,21.9712,10200.0
2012-06-08 12:50:00,33.2,33.23,33.2,33.21,8800.0,21.9712,21.9911,21.9712,21.9779,8800.0
2012-06-08 12:55:00,33.21,33.21,33.2,33.2,4000.0,21.9779,21.9779,21.9712,21.9712,4000.0
2012-06-08 13:00:00,33.2,33.24,33.2,33.23,11400.0,21.9712,21.9977,21.9712,21.9911,11400.0
2012-06-08 13:05:00,33.23,33.26,33.23,33.26,10400.0,21.9911,22.0109,21.9911,22.0109,10400.0
2012-06-08 13:10:00,33.24,33.24,33.22,33.24,8000.0,21.9977,21.9977,21.9845,21.9977,8000.0
2012-06-08 13:15:00,33.24,33.24,33.22,33.23,11400.0,21.9977,21.9977,21.9845,21.9911,11400.0
2012-06-08 13:20:00,33.23,33.24,33.22,33.24,6600.0,21.9911,21.9977,21.9845,21.9977,6600.0
2012-06-08 13:25:00,33.23,33.24,33.2,33.22,17800.0,21.9911,21.9977,21.9712,21.9845,17800.0
2012-06-08 13:30:00,33.23,33.24,33.23,33.24,8000.0,21.9911,21.9977,21.9911,21.9977,8000.0
2012-06-08 13:35:00,33.23,33.25,33.23,33.24,4400.0,21.9911,22.0043,21.9911,21.9977,4400.0
2012-06-08 13:40:00,33.24,33.24,33.23,33.23,6200.0,21.9977,21.9977,21.9911,21.9911,6200.0
2012-06-08 13:45:00,33.24,33.25,33.24,33.24,6600.0,21.9977,22.0043,21.9977,21.9977,6600.0
2012-06-08 13:50:00,33.24,33.27,33.24,33.27,13200.0,21.9977,22.0176,21.9977,22.0176,13200.0
2012-06-08 13:55:00,33.27,33.28,33.27,33.27,9400.0,22.0176,22.0242,22.0176,22.0176,9400.0
2012-06-08 14:00:00,33.27,33.27,33.25,33.25,4000.0,22.0176,22.0176,22.0043,22.0043,4000.0
2012-06-08 14:05:00,33.25,33.28,33.25,33.27,19000.0,22.0043,22.0242,22.0043,22.0176,19000.0
2012-06-08 14:10:00,33.27,33.27,33.25,33.26,6600.0,22.0176,22.0176,22.0043,22.0109,6600.0
2012-06-08 14:15:00,33.26,33.27,33.24,33.24,8000.0,22.0109,22.0176,21.9977,21.9977,8000.0
2012-06-08 14:20:00,33.24,33.27,33.24,33.27,10400.0,21.9977,22.0176,21.9977,22.0176,10400.0
2012-06-08 14:25:00,33.27,33.27,33.26,33.27,10200.0,22.0176,22.0176,22.0109,22.0176,10200.0
2012-06-08 14:30:00,33.27,33.28,33.26,33.27,21400.0,22.0176,22.0242,22.0109,22.0176,21400.0
2012-06-08 14:35:00,33.28,33.31,33.27,33.31,18600.0,22.0242,22.044,22.0176,22.044,18600.0
2012-06-08 14:40:00,33.31,33.32,33.3,33.31,18400.0,22.044,22.0507,22.0374,22.044,18400.0
2012-06-08 14:45:00,33.3,33.3,33.29,33.3,18200.0,22.0374,22.0374,22.0308,22.0374,18200.0
2012-06-08 14:50:00,33.3,33.32,33.3,33.31,17600.0,22.0374,22.0507,22.0374,22.044,17600.0
2012-06-08 14:55:00,33.31,33.33,33.31,33.31,13400.0,22.044,22.0573,22.044,22.044,13400.0
2012-06-08 15:00:00,33.31,33.31,33.28,33.3,18800.0,22.044,22.044,22.0242,22.0374,18800.0
2012-06-08 15:05:00,33.3,33.3,33.27,33.27,15400.0,22.0374,22.0374,22.0176,22.0176,15400.0
2012-06-08 15:10:00,33.27,33.33,33.27,33.32,23000.0,22.0176,22.0573,22.0176,22.0507,23000.0
2012-06-08 15:15:00,33.32,33.33,33.32,33.33,14000.0,22.0507,22.0573,22.0507,22.0573,14000.0
2012-06-08 15:20:00,33.32,33.32,33.29,33.29,17600.0,22.0507,22.0507,22.0308,22.0308,17600.0
2012-06-08 15:25:00,33.29,33.29,33.27,33.27,23800.0,22.0308,22.0308,22.0176,22.0176,23800.0
2012-06-08 15:30:00,33.27,33.3,33.26,33.3,35200.0,22.0176,22.0374,22.0109,22.0374,35200.0
2012-06-08 15:35:00,33.29,33.3,33.27,33.27,23800.0,22.0308,22.0374,22.0176,22.0176,23800.0
2012-06-08 15:40:00,33.27,33.29,33.26,33.27,19000.0,22.0176,22.0308,22.0109,22.0176,19000.0
2012-06-08 15:45:00,33.27,33.37,33.27,33.37,109400.0,22.0176,22.0837,22.0176,22.0837,109400.0
2012-06-08 15:50:00,33.37,33.37,33.34,33.37,103000.0,22.0837,22.0837,22.0639,22.0837,103000.0
2012-06-08 15:55:00,33.36,33.38,33.33,33.35,87200.0,22.0771,22.0904,22.0573,22.0705,87200.0
2012-06-11 09:30:00,33.48,33.5,33.35,33.39,51200.0,22.1565,22.1698,22.0705,22.097,51200.0
2012-06-11 09:35:00,33.41,33.48,33.41,33.44,18600.0,22.1102,22.1565,22.1102,22.1301,18600.0
2012-06-11 09:40:00,33.44,33.49,33.43,33.47,29600.0,22.1301,22.1632,22.1234,22.1499,29600.0
2012-06-11 09:45:00,33.48,33.49,33.48,33.48,46600.0,22.1565,22.1632,22.1565,22.1565,46600.0
2012-06-11 09:50:00,33.47,33.49,33.46,33.47,24200.0,22.1499,22.1632,22.1433,22.1499,24200.0
2012-06-11 09:55:00,33.47,33.47,33.36,33.36,14600.0,22.1499,22.1499,22.0771,22.0771,14600.0
2012-06-11 10:00:00,33.36,33.5,33.35,33.5,37000.0,22.0771,22.1698,22.0705,22.1698,37000.0
2012-06-11 10:05:00,33.49,33.5,33.48,33.5,110600.0,22.1632,22.1698,22.1565,22.1698,110600.0
2012-06-11 10:10:00,33.5,33.53,33.49,33.52,66800.0,22.1698,22.1896,22.1632,22.183,66800.0
2012-06-11 10:15:00,33.53,33.58,33.53,33.54,30600.0,22.1896,22.2227,22.1896,22.1962,30600.0
2012-06-11 10:20:00,33.52,33.56,33.49,33.52,26000.0,22.183,22.2095,22.1632,22.183,26000.0
2012-06-11 10:25:00,33.52,33.56,33.52,33.55,13800.0,22.183,22.2095,22.183,22.2029,13800.0
2012-06-11 10:30:00,33.55,33.55,33.51,33.51,15000.0,22.2029,22.2029,22.1764,22.1764,15000.0
2012-06-11 10:35:00,33.51,33.53,33.51,33.51,11800.0,22.1764,22.1896,22.1764,22.1764,11800.0
2012-06-11 10:40:00,33.51,33.51,33.43,33.44,36000.0,22.1764,22.1764,22.1234,22.1301,36000.0
2012-06-11 10:45:00,33.44,33.44,33.38,33.4,31200.0,22.1301,22.1301,22.0904,22.1036,31200.0
2012-06-11 10:50:00,33.41,33.41,33.38,33.38,12000.0,22.1102,22.1102,22.0904,22.0904,12000.0
2012-06-11 10:55:00,33.38,33.39,33.35,33.37,17600.0,22.0904,22.097,22.0705,22.0837,17600.0
2012-06-11 11:00:00,33.37,33.39,33.31,33.31,60200.0,22.0837,22.097,22.044,22.044,60200.0
2012-06-11 11:05:00,33.3,33.33,33.27,33.32,51400.0,22.0374,22.0573,22.0176,22.0507,51400.0
2012-06-11 11:10:00,33.32,33.33,33.29,33.3,9400.0,22.0507,22.0573,22.0308,22.0374,9400.0
2012-06-11 11:15:00,33.3,33.31,33.27,33.29,9000.0,22.0374,22.044,22.0176,22.0308,9000.0
2012-06-11 11:20:00,33.28,33.32,33.24,33.32,60800.0,22.0242,22.0507,21.9977,22.0507,60800.0
2012-06-11 11:25:00,33.33,33.35,33.32,33.35,13000.0,22.0573,22.0705,22.0507,22.0705,13000.0
2012-06-11 11:30:00,33.35,33.36,33.34,33.35,7200.0,22.0705,22.0771,22.0639,22.0705,7200.0
2012-06-11 11:35:00,33.35,33.41,33.35,33.41,10400.0,22.0705,22.1102,22.0705,22.1102,10400.0
2012-06-11 11:40:00,33.42,33.43,33.41,33.41,11800.0,22.1168,22.1234,22.1102,22.1102,11800.0
2012-06-11 11:45:00,33.42,33.45,33.42,33.45,14600.0,22.1168,22.1367,22.1168,22.1367,14600.0
2012-06-11 11:50:00,33.44,33.45,33.42,33.43,7400.0,22.1301,22.1367,22.1168,22.1234,7400.0
2012-06-11 11:55:00,33.44,33.49,33.43,33.48,12200.0,22.1301,22.1632,22.1234,22.1565,12200.0
2012-06-11 12:00:00,33.47,33.47,33.44,33.46,4400.0,22.1499,22.1499,22.1301,22.1433,4400.0
2012-06-11 12:05:00,33.46,33.47,33.46,33.47,6400.0,22.1433,22.1499,22.1433,22.1499,6400.0
2012-06-11 12:10:00,33.47,33.47,33.44,33.44,7600.0,22.1499,22.1499,22.1301,22.1301,7600.0
2012-06-11 12:15:00,33.45,33.46,33.44,33.45,5000.0,22.1367,22.1433,22.1301,22.1367,5000.0
2012-06-11 12:20:00,33.46,33.46,33.43,33.43,3800.0,22.1433,22.1433,22.1234,22.1234,3800.0
2012-06-11 12:25:00,33.43,33.44,33.43,33.43,4800.0,22.1234,22.1301,22.1234,22.1234,4800.0
2012-06-11 12:30:00,33.43,33.43,33.42,33.42,6400.0,22.1234,22.1234,22.1168,22.1168,6400.0
2012-06-11 12:35:00,33.42,33.43,33.42,33.43,6000.0,22.1168,22.1234,22.1168,22.1234,6000.0
2012-06-11 12:40:00,33.42,33.42,33.4,33.41,3000.0,22.1168,22.1168,22.1036,22.1102,3000.0
2012-06-11 12:45:00,33.41,33.43,33.41,33.41,5200.0,22.1102,22.1234,22.1102,22.1102,5200.0
2012-06-11 12:50:00,33.42,33.42,33.4,33.4,3200.0,22.1168,22.1168,22.1036,22.1036,3200.0
2012-06-11 12:55:00,33.4,33.41,33.38,33.41,10400.0,22.1036,22.1102,22.0904,22.1102,10400.0
2012-06-11 13:00:00,33.41,33.43,33.41,33.43,7600.0,22.1102,22.1234,22.1102,22.1234,7600.0
2012-06-11 13:05:00,33.44,33.45,33.44,33.45,7200.0,22.1301,22.1367,22.1301,22.1367,7200.0
2012-06-11 13:10:00,33.44,33.48,33.43,33.48,43400.0,22.1301,22.1565,22.1234,22.1565,43400.0
2012-06-11 13:15:00,33.49,33.49,33.47,33.49,16600.0,22.1632,22.1632,22.1499,22.1632,16600.0
2012-06-11 13:20:00,33.49,33.49,33.45,33.45,5200.0,22.1632,22.1632,22.1367,22.1367,5200.0
2012-06-11 13:25:00,33.46,33.46,33.42,33.42,4800.0,22.1433,22.1433,22.1168,22.1168,4800.0
2012-06-11 13:30:00,33.42,33.42,33.38,33.4,6400.0,22.1168,22.1168,22.0904,22.1036,6400.0
2012-06-11 13:35:00,33.38,33.43,33.38,33.42,4200.0,22.0904,22.1234,22.0904,22.1168,4200.0
2012-06-11 13:40:00,33.42,33.42,33.38,33.39,3200.0,22.1168,22.1168,22.0904,22.097,3200.0
2012-06-11 13:45:00,33.38,33.39,33.38,33.38,2600.0,22.0904,22.097,22.0904,22.0904,2600.0
2012-06-11 13:50:00,33.39,33.42,33.39,33.42,3200.0,22.097,22.1168,22.097,22.1168,3200.0
2012-06-11 13:55:00,33.42,33.42,33.41,33.41,4800.0,22.1168,22.1168,22.1102,22.1102,4800.0
2012-06-11 14:00:00,33.4,33.4,33.34,33.34,8200.0,22.1036,22.1036,22.0639,22.0639,8200.0
2012-06-11 14:05:00,33.34,33.35,33.34,33.34,4000.0,22.0639,22.0705,22.0639,22.0639,4000.0
2012-06-11 14:10:00,33.34,33.35,33.32,33.35,13600.0,22.0639,22.0705,22.0507,22.0705,13600.0
2012-06-11 14:15:00,33.35,33.35,33.34,33.35,9000.0,22.0705,22.0705,22.0639,22.0705,9000.0
2012-06-11 14:20:00,33.35,33.35,33.34,33.35,9800.0,22.0705,22.0705,22.0639,22.0705,9800.0
2012-06-11 14:25:00,33.35,33.35,33.34,33.35,17800.0,22.0705,22.0705,22.0639,22.0705,17800.0
2012-06-11 14:30:00,33.35,33.37,33.34,33.37,5800.0,22.0705,22.0837,22.0639,22.0837,5800.0
2012-06-11 14:35:00,33.37,33.37,33.35,33.35,7000.0,22.0837,22.0837,22.0705,22.0705,7000.0
2012-06-11 14:40:00,33.35,33.38,33.35,33.38,9600.0,22.0705,22.0904,22.0705,22.0904,9600.0
2012-06-11 14:45:00,33.38,33.38,33.37,33.38,6200.0,22.0904,22.0904,22.0837,22.0904,6200.0
2012-06-11 14:50:00,33.38,33.38,33.36,33.37,5800.0,22.0904,22.0904,22.0771,22.0837,5800.0
2012-06-11 14:55:00,33.37,33.38,33.35,33.36,8000.0,22.0837,22.0904,22.0705,22.0771,8000.0
2012-06-11 15:00:00,33.35,33.35,33.35,33.35,11800.0,22.0705,22.0705,22.0705,22.0705,11800.0
2012-06-11 15:05:00,33.35,33.36,33.33,33.33,13200.0,22.0705,22.0771,22.0573,22.0573,13200.0
2012-06-11 15:10:00,33.32,33.33,33.31,33.33,17800.0,22.0507,22.0573,22.044,22.0573,17800.0
2012-06-11 15:15:00,33.33,33.36,33.32,33.35,18400.0,22.0573,22.0771,22.0507,22.0705,18400.0
2012-06-11 15:20:00,33.35,33.36,33.35,33.35,11000.0,22.0705,22.0771,22.0705,22.0705,11000.0
2012-06-11 15:25:00,33.35,33.37,33.35,33.36,13400.0,22.0705,22.0837,22.0705,22.0771,13400.0
2012-06-11 15:30:00,33.36,33.4,33.35,33.36,22800.0,22.0771,22.1036,22.0705,22.0771,22800.0
2012-06-11 15:35:00,33.35,33.35,33.34,33.35,36600.0,22.0705,22.0705,22.0639,22.0705,36600.0
2012-06-11 15:40:00,33.35,33.38,33.35,33.35,20000.0,22.0705,22.0904,22.0705,22.0705,20000.0
2012-06-11 15:45:00,33.35,33.35,33.31,33.31,67000.0,22.0705,22.0705,22.044,22.044,67000.0
2012-06-11 15:50:00,33.31,33.31,33.26,33.26,75000.0,22.044,22.044,22.0109,22.0109,75000.0
2012-06-11 15:55:00,33.26,33.27,33.23,33.26,110800.0,22.0109,22.0176,21.9911,22.0109,110800.0
2012-06-12 09:30:00,33.3,33.37,33.24,33.29,42600.0,22.0374,22.0837,21.9977,22.0308,42600.0
2012-06-12 09:35:00,33.32,33.32,33.24,33.24,11000.0,22.0507,22.0507,21.9977,21.9977,11000.0
2012-06-12 09:40:00,33.24,33.24,33.2,33.22,17000.0,21.9977,21.9977,21.9712,21.9845,17000.0
2012-06-12 09:45:00,33.21,33.3,33.21,33.28,23400.0,21.9779,22.0374,21.9779,22.0242,23400.0
2012-06-12 09:50:00,33.27,33.3,33.26,33.27,19200.0,22.0176,22.0374,22.0109,22.0176,19200.0
2012-06-12 09:55:00,33.26,33.31,33.24,33.25,22400.0,22.0109,22.044,21.9977,22.0043,22400.0
2012-06-12 10:00:00,33.26,33.27,33.2,33.2,22600.0,22.0109,22.0176,21.9712,21.9712,22600.0
2012-06-12 10:05:00,33.2,33.2,33.16,33.19,16400.0,21.9712,21.9712,21.9448,21.9646,16400.0
2012-06-12 10:10:00,33.2,33.2,33.14,33.14,16800.0,21.9712,21.9712,21.9315,21.9315,16800.0
2012-06-12 10:15:00,33.13,33.17,33.12,33.13,9600.0,21.9249,21.9514,21.9183,21.9249,9600.0
2012-06-12 10:20:00,33.13,33.16,33.11,33.16,25600.0,21.9249,21.9448,21.9117,21.9448,25600.0
2012-06-12 10:25:00,33.18,33.18,33.09,33.1,17000.0,21.958,21.958,21.8984,21.9051,17000.0
2012-06-12 10:30:00,33.1,33.11,33.07,33.1,13200.0,21.9051,21.9117,21.8852,21.9051,13200.0
2012-06-12 10:35:00,33.11,33.13,33.06,33.06,13800.0,21.9117,21.9249,21.8786,21.8786,13800.0
2012-06-12 10:40:00,33.07,33.13,33.06,33.12,16800.0,21.8852,21.9249,21.8786,21.9183,16800.0
2012-06-12 10:45:00,33.12,33.16,33.12,33.15,13400.0,21.9183,21.9448,21.9183,21.9381,13400.0
2012-06-12 10:50:00,33.15,33.15,33.09,33.1,17600.0,21.9381,21.9381,21.8984,21.9051,17600.0
2012-06-12 10:55:00,33.1,33.11,33.07,33.08,13000.0,21.9051,21.9117,21.8852,21.8918,13000.0
2012-06-12 11:00:00,33.09,33.1,33.07,33.09,12200.0,21.8984,21.9051,21.8852,21.8984,12200.0
2012-06-12 11:05:00,33.09,33.1,33.08,33.09,8600.0,21.8984,21.9051,21.8918,21.8984,8600.0
2012-06-12 11:10:00,33.09,33.16,33.09,33.13,78400.0,21.8984,21.9448,21.8984,21.9249,78400.0
2012-06-12 11:15:00,33.13,33.19,33.13,33.18,25200.0,21.9249,21.9646,21.9249,21.958,25200.0
2012-06-12 11:20:00,33.19,33.29,33.18,33.29,30200.0,21.9646,22.0308,21.958,22.0308,30200.0
2012-06-12 11:25:00,33.29,33.33,33.28,33.31,22600.0,22.0308,22.0573,22.0242,22.044,22600.0
2012-06-12 11:30:00,33.32,33.32,33.27,33.3,8800.0,22.0507,22.0507,22.0176,22.0374,8800.0
2012-06-12 11:35:00,33.29,33.31,33.27,33.31,6600.0,22.0308,22.044,22.0176,22.044,6600.0
2012-06-12 11:40:00,33.32,33.34,33.31,33.33,13200.0,22.0507,22.0639,22.044,22.0573,13200.0
2012-06-12 11:45:00,33.33,33.35,33.32,33.32,8000.0,22.0573,22.0705,22.0507,22.0507,8000.0
2012-06-12 11:50:00,33.33,33.35,33.33,33.34,10000.0,22.0573,22.0705,22.0573,22.0639,10000.0
2012-06-12 11:55:00,33.34,33.34,33.33,33.33,12400.0,22.0639,22.0639,22.0573,22.0573,12400.0
2012-06-12 12:00:00,33.33,33.33,33.31,33.31,10000.0,22.0573,22.0573,22.044,22.044,10000.0
2012-06-12 12:05:00,33.31,33.31,33.27,33.3,24000.0,22.044,22.044,22.0176,22.0374,24000.0
2012-06-12 12:10:00,33.3,33.31,33.27,33.29,40400.0,22.0374,22.044,22.0176,22.0308,40400.0
2012-06-12 12:15:00,33.29,33.3,33.28,33.29,13000.0,22.0308,22.0374,22.0242,22.0308,13000.0
2012-06-12 12:20:00,33.29,33.32,33.29,33.32,5600.0,22.0308,22.0507,22.0308,22.0507,5600.0
2012-06-12 12:25:00,33.32,33.32,33.31,33.31,8000.0,22.0507,22.0507,22.044,22.044,8000.0
2012-06-12 12:30:00,33.31,33.32,33.3,33.32,46200.0,22.044,22.0507,22.0374,22.0507,46200.0
2012-06-12 12:35:00,33.31,33.33,33.31,33.32,7200.0,22.044,22.0573,22.044,22.0507,7200.0
2012-06-12 12:40:00,33.32,33.32,33.31,33.31,5400.0,22.0507,22.0507,22.044,22.044,5400.0
2012-06-12 12:45:00,33.31,33.31,33.29,33.29,7000.0,22.044,22.044,22.0308,22.0308,7000.0
2012-06-12 12:50:00,33.29,33.31,33.28,33.3,34200.0,22.0308,22.044,22.0242,22.0374,34200.0
2012-06-12 12:55:00,33.3,33.3,33.29,33.3,3400.0,22.0374,22.0374,22.0308,22.0374,3400.0
2012-06-12 13:00:00,33.3,33.31,33.27,33.27,10800.0,22.0374,22.044,22.0176,22.0176,10800.0
2012-06-12 13:05:00,33.27,33.27,33.27,33.27,8200.0,22.0176,22.0176,22.0176,22.0176,8200.0
2012-06-12 13:10:00,33.28,33.33,33.28,33.31,31400.0,22.0242,22.0573,22.0242,22.044,31400.0
2012-06-12 13:15:00,33.32,33.34,33.32,33.34,10600.0,22.0507,22.0639,22.0507,22.0639,10600.0
2012-06-12 13:20:00,33.34,33.35,33.33,33.33,11600.0,22.0639,22.0705,22.0573,22.0573,11600.0
2012-06-12 13:25:00,33.34,33.35,33.32,33.33,12400.0,22.0639,22.0705,22.0507,22.0573,12400.0
2012-06-12 13:30:00,33.34,33.35,33.32,33.33,20800.0,22.0639,22.0705,22.0507,22.0573,20800.0
2012-06-12 13:35:00,33.34,33.34,33.32,33.32,16800.0,22.0639,22.0639,22.0507,22.0507,16800.0
2012-06-12 13:40:00,33.33,33.36,33.33,33.35,7600.0,22.0573,22.0771,22.0573,22.0705,7600.0
2012-06-12 13:45:00,33.35,33.36,33.34,33.35,13200.0,22.0705,22.0771,22.0639,22.0705,13200.0
2012-06-12 13:50:00,33.35,33.37,33.35,33.35,28000.0,22.0705,22.0837,22.0705,22.0705,28000.0
2012-06-12 13:55:00,33.36,33.37,33.35,33.35,11600.0,22.0771,22.0837,22.0705,22.0705,11600.0
2012-06-12 14:00:00,33.35,33.36,33.35,33.35,19600.0,22.0705,22.0771,22.0705,22.0705,19600.0
2012-06-12 14:05:00,33.35,33.35,33.32,33.32,24200.0,22.0705,22.0705,22.0507,22.0507,24200.0
2012-06-12 14:10:00,33.33,33.33,33.29,33.32,25800.0,22.0573,22.0573,22.0308,22.0507,25800.0
2012-06-12 14:15:00,33.32,33.34,33.31,33.32,49600.0,22.0507,22.0639,22.044,22.0507,49600.0
2012-06-12 14:20:00,33.32,33.34,33.31,33.34,20400.0,22.0507,22.0639,22.044,22.0639,20400.0
2012-06-12 14:25:00,33.34,33.35,33.33,33.33,15800.0,22.0639,22.0705,22.0573,22.0573,15800.0
2012-06-12 14:30:00,33.33,33.39,33.33,33.39,19400.0,22.0573,22.097,22.0573,22.097,19400.0
2012-06-12 14:35:00,33.39,33.4,33.38,33.39,16400.0,22.097,22.1036,22.0904,22.097,16400.0
2012-06-12 14:40:00,33.38,33.39,33.37,33.37,22000.0,22.0904,22.097,22.0837,22.0837,22000.0
2012-06-12 14:45:00,33.37,33.39,33.37,33.38,10000.0,22.0837,22.097,22.0837,22.0904,10000.0
2012-06-12 14:50:00,33.39,33.4,33.35,33.38,22800.0,22.097,22.1036,22.0705,22.0904,22800.0
2012-06-12 14:55:00,33.38,33.4,33.38,33.39,22000.0,22.0904,22.1036,22.0904,22.097,22000.0
2012-06-12 15:00:00,33.39,33.4,33.38,33.4,14400.0,22.097,22.1036,22.0904,22.1036,14400.0
2012-06-12 15:05:00,33.39,33.41,33.39,33.41,11800.0,22.097,22.1102,22.097,22.1102,11800.0
2012-06-12 15:10:00,33.41,33.43,33.4,33.41,13000.0,22.1102,22.1234,22.1036,22.1102,13000.0
2012-06-12 15:15:00,33.4,33.41,33.38,33.38,25800.0,22.1036,22.1102,22.0904,22.0904,25800.0
2012-06-12 15:20:00,33.37,33.38,33.35,33.38,31200.0,22.0837,22.0904,22.0705,22.0904,31200.0
2012-06-12 15:25:00,33.38,33.41,33.37,33.41,16200.0,22.0904,22.1102,22.0837,22.1102,16200.0
2012-06-12 15:30:00,33.42,33.42,33.34,33.34,26600.0,22.1168,22.1168,22.0639,22.0639,26600.0
2012-06-12 15:35:00,33.34,33.38,33.34,33.36,34600.0,22.0639,22.0904,22.0639,22.0771,34600.0
2012-06-12 15:40:00,33.36,33.46,33.35,33.44,35000.0,22.0771,22.1433,22.0705,22.1301,35000.0
2012-06-12 15:45:00,33.44,33.47,33.43,33.43,83000.0,22.1301,22.1499,22.1234,22.1234,83000.0
2012-06-12 15:50:00,33.42,33.48,33.42,33.47,83000.0,22.1168,22.1565,22.1168,22.1499,83000.0
2012-06-12 15:55:00,33.47,33.48,33.45,33.47,89400.0,22.1499,22.1565,22.1367,22.1499,89400.0
2012-06-13 09:30:00,33.38,33.44,33.35,33.4,24000.0,22.0904,22.1301,22.0705,22.1036,24000.0
2012-06-13 09:35:00,33.39,33.42,33.37,33.37,10800.0,22.097,22.1168,22.0837,22.0837,10800.0
2012-06-13 09:40:00,33.36,33.4,33.34,33.37,24600.0,22.0771,22.1036,22.0639,22.0837,24600.0
2012-06-13 09:45:00,33.36,33.38,33.29,33.29,25400.0,22.0771,22.0904,22.0308,22.0308,25400.0
2012-06-13 09:50:00,33.29,33.36,33.28,33.33,8800.0,22.0308,22.0771,22.0242,22.0573,8800.0
2012-06-13 09:55:00,33.33,33.39,33.3,33.39,5200.0,22.0573,22.097,22.0374,22.097,5200.0
2012-06-13 10:00:00,33.41,33.45,33.38,33.45,32600.0,22.1102,22.1367,22.0904,22.1367,32600.0
2012-06-13 10:05:00,33.46,33.5,33.46,33.47,26400.0,22.1433,22.1698,22.1433,22.1499,26400.0
2012-06-13 10:10:00,33.47,33.49,33.47,33.48,9400.0,22.1499,22.1632,22.1499,22.1565,9400.0
2012-06-13 10:15:00,33.49,33.49,33.48,33.49,6600.0,22.1632,22.1632,22.1565,22.1632,6600.0
2012-06-13 10:20:00,33.49,33.49,33.46,33.46,17600.0,22.1632,22.1632,22.1433,22.1433,17600.0
2012-06-13 10:25:00,33.46,33.47,33.44,33.46,6800.0,22.1433,22.1499,22.1301,22.1433,6800.0
2012-06-13 10:30:00,33.46,33.49,33.43,33.48,8800.0,22.1433,22.1632,22.1234,22.1565,8800.0
2012-06-13 10:35:00,33.48,33.49,33.47,33.49,14000.0,22.1565,22.1632,22.1499,22.1632,14000.0
2012-06-13 10:40:00,33.49,33.5,33.48,33.49,89400.0,22.1632,22.1698,22.1565,22.1632,89400.0
2012-06-13 10:45:00,33.49,33.5,33.47,33.49,13000.0,22.1632,22.1698,22.1499,22.1632,13000.0
2012-06-13 10:50:00,33.5,33.5,33.48,33.49,40400.0,22.1698,22.1698,22.1565,22.1632,40400.0
2012-06-13 10:55:00,33.49,33.5,33.48,33.49,13400.0,22.1632,22.1698,22.1565,22.1632,13400.0
2012-06-13 11:00:00,33.49,33.49,33.47,33.47,7600.0,22.1632,22.1632,22.1499,22.1499,7600.0
2012-06-13 11:05:00,33.49,33.5,33.48,33.49,22800.0,22.1632,22.1698,22.1565,22.1632,22800.0
2012-06-13 11:10:00,33.49,33.51,33.49,33.49,84400.0,22.1632,22.1764,22.1632,22.1632,84400.0
2012-06-13 11:15:00,33.48,33.49,33.48,33.49,23400.0,22.1565,22.1632,22.1565,22.1632,23400.0
2012-06-13 11:20:00,33.49,33.5,33.49,33.49,29000.0,22.1632,22.1698,22.1632,22.1632,29000.0
2012-06-13 11:25:00,33.49,33.54,33.49,33.51,58800.0,22.1632,22.1962,22.1632,22.1764,58800.0
2012-06-13 11:30:00,33.51,33.54,33.49,33.52,19000.0,22.1764,22.1962,22.1632,22.183,19000.0
2012-06-13 11:35:00,33.52,33.54,33.52,33.54,19400.0,22.183,22.1962,22.183,22.1962,19400.0
2012-06-13 11:40:00,33.54,33.56,33.52,33.52,17600.0,22.1962,22.2095,22.183,22.183,17600.0
2012-06-13 11:45:00,33.55,33.55,33.53,33.55,10200.0,22.2029,22.2029,22.1896,22.2029,10200.0
2012-06-13 11:50:00,33.55,33.55,33.52,33.53,11800.0,22.2029,22.2029,22.183,22.1896,11800.0
2012-06-13 11:55:00,33.52,33.55,33.52,33.55,54200.0,22.183,22.2029,22.183,22.2029,54200.0
2012-06-13 12:00:00,33.54,33.55,33.52,33.52,16000.0,22.1962,22.2029,22.183,22.183,16000.0
2012-06-13 12:05:00,33.52,33.52,33.51,33.51,11000.0,22.183,22.183,22.1764,22.1764,11000.0
2012-06-13 12:10:00,33.52,33.56,33.51,33.55,7000.0,22.183,22.2095,22.1764,22.2029,7000.0
2012-06-13 12:15:00,33.55,33.56,33.54,33.55,11200.0,22.2029,22.2095,22.1962,22.2029,11200.0
2012-06-13 12:20:00,33.56,33.57,33.55,33.56,9800.0,22.2095,22.2161,22.2029,22.2095,9800.0
2012-06-13 12:25:00,33.57,33.57,33.53,33.54,19200.0,22.2161,22.2161,22.1896,22.1962,19200.0
2012-06-13 12:30:00,33.55,33.58,33.55,33.55,13600.0,22.2029,22.2227,22.2029,22.2029,13600.0
2012-06-13 12:35:00,33.56,33.58,33.55,33.57,28200.0,22.2095,22.2227,22.2029,22.2161,28200.0
2012-06-13 12:40:00,33.58,33.59,33.56,33.59,15600.0,22.2227,22.2293,22.2095,22.2293,15600.0
2012-06-13 12:45:00,33.59,33.61,33.57,33.58,64400.0,22.2293,22.2426,22.2161,22.2227,64400.0
2012-06-13 12:50:00,33.58,33.6,33.57,33.58,11200.0,22.2227,22.2359,22.2161,22.2227,11200.0
2012-06-13 12:55:00,33.58,33.6,33.58,33.6,9600.0,22.2227,22.2359,22.2227,22.2359,9600.0
2012-06-13 13:00:00,33.6,33.62,33.6,33.61,10000.0,22.2359,22.2492,22.2359,22.2426,10000.0
2012-06-13 13:05:00,33.6,33.68,33.6,33.68,17000.0,22.2359,22.2889,22.2359,22.2889,17000.0
2012-06-13 13:10:00,33.67,33.67,33.65,33.66,8000.0,22.2823,22.2823,22.269,22.2757,8000.0
2012-06-13 13:15:00,33.66,33.68,33.65,33.67,7200.0,22.2757,22.2889,22.269,22.2823,7200.0
2012-06-13 13:20:00,33.67,33.68,33.67,33.68,6600.0,22.2823,22.2889,22.2823,22.2889,6600.0
2012-06-13 13:25:00,33.68,33.71,33.67,33.7,15200.0,22.2889,22.3087,22.2823,22.3021,15200.0
2012-06-13 13:30:00,33.7,33.71,33.67,33.68,17600.0,22.3021,22.3087,22.2823,22.2889,17600.0
2012-06-13 13:35:00,33.68,33.68,33.66,33.66,4000.0,22.2889,22.2889,22.2757,22.2757,4000.0
2012-06-13 13:40:00,33.67,33.67,33.63,33.63,20000.0,22.2823,22.2823,22.2558,22.2558,20000.0
2012-06-13 13:45:00,33.63,33.64,33.6,33.64,31000.0,22.2558,22.2624,22.2359,22.2624,31000.0
2012-06-13 13:50:00,33.64,33.64,33.62,33.63,11400.0,22.2624,22.2624,22.2492,22.2558,11400.0
2012-06-13 13:55:00,33.62,33.62,33.57,33.57,18400.0,22.2492,22.2492,22.2161,22.2161,18400.0
2012-06-13 14:00:00,33.58,33.59,33.57,33.57,25200.0,22.2227,22.2293,22.2161,22.2161,25200.0
2012-06-13 14:05:00,33.57,33.58,33.56,33.56,19400.0,22.2161,22.2227,22.2095,22.2095,19400.0
2012-06-13 14:10:00,33.56,33.57,33.54,33.56,8400.0,22.2095,22.2161,22.1962,22.2095,8400.0
2012-06-13 14:15:00,33.55,33.57,33.54,33.57,5400.0,22.2029,22.2161,22.1962,22.2161,5400.0
2012-06-13 14:20:00,33.56,33.6,33.56,33.6,28000.0,22.2095,22.2359,22.2095,22.2359,28000.0
2012-06-13 14:25:00,33.59,33.6,33.59,33.6,14200.0,22.2293,22.2359,22.2293,22.2359,14200.0
2012-06-13 14:30:00,33.6,33.6,33.56,33.57,17600.0,22.2359,22.2359,22.2095,22.2161,17600.0
2012-06-13 14:35:00,33.57,33.57,33.55,33.55,7200.0,22.2161,22.2161,22.2029,22.2029,7200.0
2012-06-13 14:40:00,33.55,33.56,33.51,33.52,22200.0,22.2029,22.2095,22.1764,22.183,22200.0
2012-06-13 14:45:00,33.51,33.53,33.5,33.52,13000.0,22.1764,22.1896,22.1698,22.183,13000.0
2012-06-13 14:50:00,33.53,33.55,33.52,33.53,12800.0,22.1896,22.2029,22.183,22.1896,12800.0
2012-06-13 14:55:00,33.54,33.55,33.51,33.52,9400.0,22.1962,22.2029,22.1764,22.183,9400.0
2012-06-13 15:00:00,33.52,33.53,33.49,33.5,20800.0,22.183,22.1896,22.1632,22.1698,20800.0
2012-06-13 15:05:00,33.5,33.52,33.49,33.52,6800.0,22.1698,22.183,22.1632,22.183,6800.0
2012-06-13 15:10:00,33.53,33.53,33.48,33.49,13400.0,22.1896,22.1896,22.1565,22.1632,13400.0
2012-06-13 15:15:00,33.49,33.51,33.46,33.46,30600.0,22.1632,22.1764,22.1433,22.1433,30600.0
2012-06-13 15:20:00,33.46,33.46,33.41,33.46,33200.0,22.1433,22.1433,22.1102,22.1433,33200.0
2012-06-13 15:25:00,33.45,33.46,33.42,33.43,31000.0,22.1367,22.1433,22.1168,22.1234,31000.0
2012-06-13 15:30:00,33.43,33.48,33.43,33.45,32400.0,22.1234,22.1565,22.1234,22.1367,32400.0
2012-06-13 15:35:00,33.44,33.46,33.43,33.44,21000.0,22.1301,22.1433,22.1234,22.1301,21000.0
2012-06-13 15:40:00,33.44,33.46,33.43,33.45,26800.0,22.1301,22.1433,22.1234,22.1367,26800.0
2012-06-13 15:45:00,33.45,33.45,33.42,33.42,41600.0,22.1367,22.1367,22.1168,22.1168,41600.0
2012-06-13 15:50:00,33.42,33.49,33.41,33.45,41800.0,22.1168,22.1632,22.1102,22.1367,41800.0
2012-06-13 15:55:00,33.46,33.54,33.46,33.52,126400.0,22.1433,22.1962,22.1433,22.183,126400.0
2012-06-14 09:30:00,33.58,33.67,33.49,33.6,56400.0,22.2227,22.2823,22.1632,22.2359,56400.0
2012-06-14 09:35:00,33.61,33.63,33.56,33.57,13000.0,22.2426,22.2558,22.2095,22.2161,13000.0
2012-06-14 09:40:00,33.59,33.6,33.57,33.58,4000.0,22.2293,22.2359,22.2161,22.2227,4000.0
2012-06-14 09:45:00,33.57,33.62,33.52,33.52,38200.0,22.2161,22.2492,22.183,22.183,38200.0
2012-06-14 09:50:00,33.56,33.56,33.51,33.54,12600.0,22.2095,22.2095,22.1764,22.1962,12600.0
2012-06-14 09:55:00,33.56,33.57,33.55,33.56,10400.0,22.2095,22.2161,22.2029,22.2095,10400.0
2012-06-14 10:00:00,33.57,33.63,33.55,33.59,15000.0,22.2161,22.2558,22.2029,22.2293,15000.0
2012-06-14 10:05:00,33.6,33.62,33.59,33.6,17000.0,22.2359,22.2492,22.2293,22.2359,17000.0
2012-06-14 10:10:00,33.6,33.6,33.58,33.59,23400.0,22.2359,22.2359,22.2227,22.2293,23400.0
2012-06-14 10:15:00,33.59,33.6,33.57,33.58,26200.0,22.2293,22.2359,22.2161,22.2227,26200.0
2012-06-14 10:20:00,33.58,33.58,33.54,33.54,10400.0,22.2227,22.2227,22.1962,22.1962,10400.0
2012-06-14 10:25:00,33.55,33.58,33.54,33.58,8600.0,22.2029,22.2227,22.1962,22.2227,8600.0
2012-06-14 10:30:00,33.58,33.58,33.54,33.58,17600.0,22.2227,22.2227,22.1962,22.2227,17600.0
2012-06-14 10:35:00,33.57,33.59,33.54,33.55,14600.0,22.2161,22.2293,22.1962,22.2029,14600.0
2012-06-14 10:40:00,33.56,33.56,33.54,33.55,12200.0,22.2095,22.2095,22.1962,22.2029,12200.0
2012-06-14 10:45:00,33.54,33.58,33.53,33.57,13400.0,22.1962,22.2227,22.1896,22.2161,13400.0
2012-06-14 10:50:00,33.58,33.58,33.53,33.57,24200.0,22.2227,22.2227,22.1896,22.2161,24200.0
2012-06-14 10:55:00,33.57,33.58,33.54,33.55,32600.0,22.2161,22.2227,22.1962,22.2029,32600.0
2012-06-14 11:00:00,33.55,33.58,33.55,33.57,61600.0,22.2029,22.2227,22.2029,22.2161,61600.0
2012-06-14 11:05:00,33.58,33.59,33.56,33.59,131600.0,22.2227,22.2293,22.2095,22.2293,131600.0
2012-06-14 11:10:00,33.58,33.59,33.57,33.57,32000.0,22.2227,22.2293,22.2161,22.2161,32000.0
2012-06-14 11:15:00,33.57,33.58,33.55,33.57,67000.0,22.2161,22.2227,22.2029,22.2161,67000.0
2012-06-14 11:20:00,33.56,33.61,33.56,33.6,22000.0,22.2095,22.2426,22.2095,22.2359,22000.0
2012-06-14 11:25:00,33.6,33.63,33.6,33.6,27400.0,22.2359,22.2558,22.2359,22.2359,27400.0
2012-06-14 11:30:00,33.6,33.61,33.6,33.6,13800.0,22.2359,22.2426,22.2359,22.2359,13800.0
2012-06-14 11:35:00,33.6,33.62,33.6,33.61,9200.0,22.2359,22.2492,22.2359,22.2426,9200.0
2012-06-14 11:40:00,33.6,33.62,33.6,33.62,127200.0,22.2359,22.2492,22.2359,22.2492,127200.0
2012-06-14 11:45:00,33.6,33.63,33.6,33.63,56200.0,22.2359,22.2558,22.2359,22.2558,56200.0
2012-06-14 11:50:00,33.62,33.62,33.58,33.6,42600.0,22.2492,22.2492,22.2227,22.2359,42600.0
2012-06-14 11:55:00,33.6,33.6,33.58,33.59,8400.0,22.2359,22.2359,22.2227,22.2293,8400.0
2012-06-14 12:00:00,33.59,33.6,33.59,33.6,6800.0,22.2293,22.2359,22.2293,22.2359,6800.0
2012-06-14 12:05:00,33.6,33.61,33.59,33.6,11000.0,22.2359,22.2426,22.2293,22.2359,11000.0
2012-06-14 12:10:00,33.6,33.61,33.58,33.58,31600.0,22.2359,22.2426,22.2227,22.2227,31600.0
2012-06-14 12:15:00,33.58,33.58,33.56,33.57,11000.0,22.2227,22.2227,22.2095,22.2161,11000.0
2012-06-14 12:20:00,33.57,33.58,33.55,33.57,12600.0,22.2161,22.2227,22.2029,22.2161,12600.0
2012-06-14 12:25:00,33.58,33.58,33.56,33.58,28200.0,22.2227,22.2227,22.2095,22.2227,28200.0
2012-06-14 12:30:00,33.59,33.59,33.57,33.57,125000.0,22.2293,22.2293,22.2161,22.2161,125000.0
2012-06-14 12:35:00,33.58,33.59,33.56,33.58,18400.0,22.2227,22.2293,22.2095,22.2227,18400.0
2012-06-14 12:40:00,33.59,33.6,33.58,33.59,13000.0,22.2293,22.2359,22.2227,22.2293,13000.0
2012-06-14 12:45:00,33.59,33.61,33.58,33.61,23800.0,22.2293,22.2426,22.2227,22.2426,23800.0
2012-06-14 12:50:00,33.6,33.6,33.59,33.59,13600.0,22.2359,22.2359,22.2293,22.2293,13600.0
2012-06-14 12:55:00,33.59,33.62,33.58,33.6,52400.0,22.2293,22.2492,22.2227,22.2359,52400.0
2012-06-14 13:00:00,33.6,33.62,33.6,33.61,12600.0,22.2359,22.2492,22.2359,22.2426,12600.0
2012-06-14 13:05:00,33.61,33.61,33.6,33.61,27400.0,22.2426,22.2426,22.2359,22.2426,27400.0
2012-06-14 13:10:00,33.6,33.64,33.6,33.61,20200.0,22.2359,22.2624,22.2359,22.2426,20200.0
2012-06-14 13:15:00,33.61,33.62,33.6,33.61,13600.0,22.2426,22.2492,22.2359,22.2426,13600.0
2012-06-14 13:20:00,33.6,33.62,33.58,33.59,39400.0,22.2359,22.2492,22.2227,22.2293,39400.0
2012-06-14 13:25:00,33.59,33.6,33.58,33.6,35000.0,22.2293,22.2359,22.2227,22.2359,35000.0
2012-06-14 13:30:00,33.6,33.63,33.6,33.61,22000.0,22.2359,22.2558,22.2359,22.2426,22000.0
2012-06-14 13:35:00,33.6,33.62,33.59,33.6,27800.0,22.2359,22.2492,22.2293,22.2359,27800.0
2012-06-14 13:40:00,33.6,33.62,33.59,33.62,9600.0,22.2359,22.2492,22.2293,22.2492,9600.0
2012-06-14 13:45:00,33.61,33.62,33.6,33.62,5800.0,22.2426,22.2492,22.2359,22.2492,5800.0
2012-06-14 13:50:00,33.63,33.63,33.62,33.63,19000.0,22.2558,22.2558,22.2492,22.2558,19000.0
2012-06-14 13:55:00,33.63,33.63,33.62,33.62,20800.0,22.2558,22.2558,22.2492,22.2492,20800.0
2012-06-14 14:00:00,33.62,33.62,33.6,33.62,68800.0,22.2492,22.2492,22.2359,22.2492,68800.0
2012-06-14 14:05:00,33.62,33.62,33.6,33.62,23800.0,22.2492,22.2492,22.2359,22.2492,23800.0
2012-06-14 14:10:00,33.63,33.63,33.62,33.62,10200.0,22.2558,22.2558,22.2492,22.2492,10200.0
2012-06-14 14:15:00,33.62,33.63,33.62,33.62,17600.0,22.2492,22.2558,22.2492,22.2492,17600.0
2012-06-14 14:20:00,33.63,33.63,33.6,33.62,13400.0,22.2558,22.2558,22.2359,22.2492,13400.0
2012-06-14 14:25:00,33.6,33.63,33.6,33.63,10000.0,22.2359,22.2558,22.2359,22.2558,10000.0
2012-06-14 14:30:00,33.63,33.63,33.62,33.62,7000.0,22.2558,22.2558,22.2492,22.2492,7000.0
2012-06-14 14:35:00,33.62,33.64,33.61,33.64,12600.0,22.2492,22.2624,22.2426,22.2624,12600.0
2012-06-14 14:40:00,33.63,33.65,33.63,33.64,8000.0,22.2558,22.269,22.2558,22.2624,8000.0
2012-06-14 14:45:00,33.63,33.65,33.61,33.62,7600.0,22.2558,22.269,22.2426,22.2492,7600.0
2012-06-14 14:50:00,33.62,33.65,33.62,33.63,16800.0,22.2492,22.269,22.2492,22.2558,16800.0
2012-06-14 14:55:00,33.63,33.66,33.63,33.65,8800.0,22.2558,22.2757,22.2558,22.269,8800.0
2012-06-14 15:00:00,33.65,33.68,33.65,33.68,16600.0,22.269,22.2889,22.269,22.2889,16600.0
2012-06-14 15:05:00,33.68,33.85,33.67,33.74,71400.0,22.2889,22.4014,22.2823,22.3286,71400.0
2012-06-14 15:10:00,33.73,33.82,33.72,33.82,29800.0,22.322,22.3815,22.3154,22.3815,29800.0
2012-06-14 15:15:00,33.81,33.81,33.72,33.72,11400.0,22.3749,22.3749,22.3154,22.3154,11400.0
2012-06-14 15:20:00,33.72,33.76,33.69,33.7,25200.0,22.3154,22.3418,22.2955,22.3021,25200.0
2012-06-14 15:25:00,33.69,33.7,33.64,33.68,14000.0,22.2955,22.3021,22.2624,22.2889,14000.0
2012-06-14 15:30:00,33.67,33.73,33.67,33.72,16600.0,22.2823,22.322,22.2823,22.3154,16600.0
2012-06-14 15:35:00,33.72,33.77,33.72,33.77,18400.0,22.3154,22.3485,22.3154,22.3485,18400.0
2012-06-14 15:40:00,33.77,33.77,33.73,33.73,22600.0,22.3485,22.3485,22.322,22.322,22600.0
2012-06-14 15:45:00,33.72,33.77,33.71,33.74,53600.0,22.3154,22.3485,22.3087,22.3286,53600.0
2012-06-14 15:50:00,33.75,33.76,33.7,33.72,45600.0,22.3352,22.3418,22.3021,22.3154,45600.0
2012-06-14 15:55:00,33.72,33.75,33.7,33.75,74200.0,22.3154,22.3352,22.3021,22.3352,74200.0
2012-06-15 09:30:00,33.9,34.01,33.8,33.81,539600.0,22.4345,22.5073,22.3683,22.3749,539600.0
2012-06-15 09:35:00,33.81,33.88,33.8,33.8,27800.0,22.3749,22.4212,22.3683,22.3683,27800.0
2012-06-15 09:40:00,33.8,33.81,33.73,33.8,24000.0,22.3683,22.3749,22.322,22.3683,24000.0
2012-06-15 09:45:00,33.79,33.79,33.65,33.67,32400.0,22.3617,22.3617,22.269,22.2823,32400.0
2012-06-15 09:50:00,33.67,33.72,33.65,33.7,22000.0,22.2823,22.3154,22.269,22.3021,22000.0
2012-06-15 09:55:00,33.69,33.79,33.67,33.76,24200.0,22.2955,22.3617,22.2823,22.3418,24200.0
2012-06-15 10:00:00,33.74,33.79,33.74,33.77,22800.0,22.3286,22.3617,22.3286,22.3485,22800.0
2012-06-15 10:05:00,33.79,33.83,33.79,33.83,8600.0,22.3617,22.3882,22.3617,22.3882,8600.0
2012-06-15 10:10:00,33.83,33.94,33.83,33.91,35600.0,22.3882,22.461,22.3882,22.4411,35600.0
2012-06-15 10:15:00,33.92,33.92,33.88,33.88,20000.0,22.4477,22.4477,22.4212,22.4212,20000.0
2012-06-15 10:20:00,33.88,33.88,33.83,33.85,7400.0,22.4212,22.4212,22.3882,22.4014,7400.0
2012-06-15 10:25:00,33.84,33.91,33.84,33.9,14400.0,22.3948,22.4411,22.3948,22.4345,14400.0
2012-06-15 10:30:00,33.9,33.9,33.87,33.88,10600.0,22.4345,22.4345,22.4146,22.4212,10600.0
2012-06-15 10:35:00,33.89,33.89,33.86,33.88,11000.0,22.4279,22.4279,22.408,22.4212,11000.0
2012-06-15 10:40:00,33.88,33.88,33.84,33.85,6000.0,22.4212,22.4212,22.3948,22.4014,6000.0
2012-06-15 10:45:00,33.85,33.88,33.84,33.88,10400.0,22.4014,22.4212,22.3948,22.4212,10400.0
2012-06-15 10:50:00,33.88,33.88,33.85,33.85,6400.0,22.4212,22.4212,22.4014,22.4014,6400.0
2012-06-15 10:55:00,33.85,33.86,33.83,33.86,5000.0,22.4014,22.408,22.3882,22.408,5000.0
2012-06-15 11:00:00,33.85,33.87,33.85,33.85,4600.0,22.4014,22.4146,22.4014,22.4014,4600.0
2012-06-15 11:05:00,33.84,33.87,33.82,33.86,8800.0,22.3948,22.4146,22.3815,22.408,8800.0
2012-06-15 11:10:00,33.86,33.88,33.85,33.88,10000.0,22.408,22.4212,22.4014,22.4212,10000.0
2012-06-15 11:15:00,33.88,33.9,33.86,33.87,8600.0,22.4212,22.4345,22.408,22.4146,8600.0
2012-06-15 11:20:00,33.87,33.88,33.85,33.87,5200.0,22.4146,22.4212,22.4014,22.4146,5200.0
2012-06-15 11:25:00,33.87,33.88,33.85,33.86,6400.0,22.4146,22.4212,22.4014,22.408,6400.0
2012-06-15 11:30:00,33.87,33.9,33.87,33.87,15400.0,22.4146,22.4345,22.4146,22.4146,15400.0
2012-06-15 11:35:00,33.86,33.88,33.86,33.88,5400.0,22.408,22.4212,22.408,22.4212,5400.0
2012-06-15 11:40:00,33.87,33.89,33.87,33.88,8800.0,22.4146,22.4279,22.4146,22.4212,8800.0
2012-06-15 11:45:00,33.87,33.87,33.85,33.85,1800.0,22.4146,22.4146,22.4014,22.4014,1800.0
2012-06-15 11:50:00,33.88,33.88,33.84,33.85,1600.0,22.4212,22.4212,22.3948,22.4014,1600.0
2012-06-15 11:55:00,33.85,33.87,33.85,33.87,6600.0,22.4014,22.4146,22.4014,22.4146,6600.0
2012-06-15 12:00:00,33.85,33.87,33.85,33.87,1400.0,22.4014,22.4146,22.4014,22.4146,1400.0
2012-06-15 12:05:00,33.87,33.87,33.87,33.87,3400.0,22.4146,22.4146,22.4146,22.4146,3400.0
2012-06-15 12:10:00,33.88,33.88,33.87,33.88,7000.0,22.4212,22.4212,22.4146,22.4212,7000.0
2012-06-15 12:15:00,33.87,33.9,33.87,33.88,6800.0,22.4146,22.4345,22.4146,22.4212,6800.0
2012-06-15 12:20:00,33.88,33.9,33.87,33.87,22400.0,22.4212,22.4345,22.4146,22.4146,22400.0
2012-06-15 12:25:00,33.87,33.88,33.87,33.87,15000.0,22.4146,22.4212,22.4146,22.4146,15000.0
2012-06-15 12:30:00,33.87,33.88,33.84,33.85,63200.0,22.4146,22.4212,22.3948,22.4014,63200.0
2012-06-15 12:35:00,33.85,33.85,33.82,33.83,4200.0,22.4014,22.4014,22.3815,22.3882,4200.0
2012-06-15 12:40:00,33.83,33.84,33.82,33.84,4400.0,22.3882,22.3948,22.3815,22.3948,4400.0
2012-06-15 12:45:00,33.83,33.84,33.83,33.84,2600.0,22.3882,22.3948,22.3882,22.3948,2600.0
2012-06-15 12:50:00,33.84,33.84,33.81,33.82,7800.0,22.3948,22.3948,22.3749,22.3815,7800.0
2012-06-15 12:55:00,33.82,33.82,33.8,33.81,6600.0,22.3815,22.3815,22.3683,22.3749,6600.0
2012-06-15 13:00:00,33.81,33.86,33.81,33.86,16400.0,22.3749,22.408,22.3749,22.408,16400.0
2012-06-15 13:05:00,33.85,33.86,33.85,33.85,4800.0,22.4014,22.408,22.4014,22.4014,4800.0
2012-06-15 13:10:00,33.85,33.88,33.85,33.88,6000.0,22.4014,22.4212,22.4014,22.4212,6000.0
2012-06-15 13:15:00,33.88,33.93,33.88,33.93,21600.0,22.4212,22.4543,22.4212,22.4543,21600.0
2012-06-15 13:20:00,33.93,33.94,33.91,33.94,13200.0,22.4543,22.461,22.4411,22.461,13200.0
2012-06-15 13:25:00,33.94,33.94,33.92,33.93,4400.0,22.461,22.461,22.4477,22.4543,4400.0
2012-06-15 13:30:00,33.92,33.93,33.92,33.92,3000.0,22.4477,22.4543,22.4477,22.4477,3000.0
2012-06-15 13:35:00,33.93,33.94,33.91,33.91,6600.0,22.4543,22.461,22.4411,22.4411,6600.0
2012-06-15 13:40:00,33.9,33.92,33.9,33.91,9000.0,22.4345,22.4477,22.4345,22.4411,9000.0
2012-06-15 13:45:00,33.91,33.91,33.9,33.9,7600.0,22.4411,22.4411,22.4345,22.4345,7600.0
2012-06-15 13:50:00,33.9,33.91,33.88,33.9,4800.0,22.4345,22.4411,22.4212,22.4345,4800.0
2012-06-15 13:55:00,33.9,33.92,33.89,33.92,9200.0,22.4345,22.4477,22.4279,22.4477,9200.0
2012-06-15 14:00:00,33.91,33.92,33.9,33.92,4200.0,22.4411,22.4477,22.4345,22.4477,4200.0
2012-06-15 14:05:00,33.92,33.93,33.92,33.93,4200.0,22.4477,22.4543,22.4477,22.4543,4200.0
2012-06-15 14:10:00,33.93,33.94,33.92,33.94,8200.0,22.4543,22.461,22.4477,22.461,8200.0
2012-06-15 14:15:00,33.94,33.95,33.92,33.92,18800.0,22.461,22.4676,22.4477,22.4477,18800.0
2012-06-15 14:20:00,33.92,33.94,33.92,33.94,15800.0,22.4477,22.461,22.4477,22.461,15800.0
2012-06-15 14:25:00,33.95,33.95,33.94,33.94,12800.0,22.4676,22.4676,22.461,22.461,12800.0
2012-06-15 14:30:00,33.94,33.96,33.93,33.93,26200.0,22.461,22.4742,22.4543,22.4543,26200.0
2012-06-15 14:35:00,33.93,33.95,33.93,33.93,24000.0,22.4543,22.4676,22.4543,22.4543,24000.0
2012-06-15 14:40:00,33.92,33.93,33.91,33.93,19800.0,22.4477,22.4543,22.4411,22.4543,19800.0
2012-06-15 14:45:00,33.92,33.93,33.91,33.91,15000.0,22.4477,22.4543,22.4411,22.4411,15000.0
2012-06-15 14:50:00,33.91,33.91,33.88,33.88,14800.0,22.4411,22.4411,22.4212,22.4212,14800.0
2012-06-15 14:55:00,33.88,33.91,33.88,33.9,14200.0,22.4212,22.4411,22.4212,22.4345,14200.0
2012-06-15 15:00:00,33.9,33.91,33.9,33.9,40200.0,22.4345,22.4411,22.4345,22.4345,40200.0
2012-06-15 15:05:00,33.9,33.93,33.9,33.92,21400.0,22.4345,22.4543,22.4345,22.4477,21400.0
2012-06-15 15:10:00,33.92,33.95,33.92,33.94,13400.0,22.4477,22.4676,22.4477,22.461,13400.0
2012-06-15 15:15:00,33.95,33.96,33.93,33.94,124200.0,22.4676,22.4742,22.4543,22.461,124200.0
2012-06-15 15:20:00,33.93,33.94,33.9,33.9,28800.0,22.4543,22.461,22.4345,22.4345,28800.0
2012-06-15 15:25:00,33.9,33.92,33.89,33.92,43400.0,22.4345,22.4477,22.4279,22.4477,43400.0
2012-06-15 15:30:00,33.91,33.91,33.89,33.9,26000.0,22.4411,22.4411,22.4279,22.4345,26000.0
2012-06-15 15:35:00,33.9,33.96,33.9,33.96,102400.0,22.4345,22.4742,22.4345,22.4742,102400.0
2012-06-15 15:40:00,33.96,33.99,33.95,33.95,54600.0,22.4742,22.494,22.4676,22.4676,54600.0
2012-06-15 15:45:00,33.95,33.97,33.93,33.93,83000.0,22.4676,22.4808,22.4543,22.4543,83000.0
2012-06-15 15:50:00,33.93,33.93,33.91,33.91,27000.0,22.4543,22.4543,22.4411,22.4411,27000.0
2012-06-15 15:55:00,33.91,33.94,33.9,33.93,233000.0,22.4411,22.461,22.4345,22.4543,233000.0
2012-06-18 09:30:00,33.87,33.93,33.8,33.93,64200.0,22.4146,22.4543,22.3683,22.4543,64200.0
2012-06-18 09:35:00,33.92,34.0,33.88,33.92,30200.0,22.4477,22.5007,22.4212,22.4477,30200.0
2012-06-18 09:40:00,33.92,34.0,33.92,33.98,14800.0,22.4477,22.5007,22.4477,22.4874,14800.0
2012-06-18 09:45:00,33.98,33.99,33.93,33.97,9600.0,22.4874,22.494,22.4543,22.4808,9600.0
2012-06-18 09:50:00,33.96,33.99,33.93,33.95,13200.0,22.4742,22.494,22.4543,22.4676,13200.0
2012-06-18 09:55:00,33.93,34.0,33.92,33.99,16800.0,22.4543,22.5007,22.4477,22.494,16800.0
2012-06-18 10:00:00,33.99,34.05,33.98,34.04,23800.0,22.494,22.5338,22.4874,22.5271,23800.0
2012-06-18 10:05:00,34.04,34.13,34.04,34.06,59000.0,22.5271,22.5867,22.5271,22.5404,59000.0
2012-06-18 10:10:00,34.07,34.12,34.04,34.1,26200.0,22.547,22.5801,22.5271,22.5668,26200.0
2012-06-18 10:15:00,34.11,34.14,34.09,34.13,41000.0,22.5735,22.5933,22.5602,22.5867,41000.0
2012-06-18 10:20:00,34.14,34.24,34.13,34.2,61400.0,22.5933,22.6595,22.5867,22.633,61400.0
2012-06-18 10:25:00,34.19,34.24,34.19,34.23,24400.0,22.6264,22.6595,22.6264,22.6529,24400.0
2012-06-18 10:30:00,34.23,34.23,34.18,34.19,21000.0,22.6529,22.6529,22.6198,22.6264,21000.0
2012-06-18 10:35:00,34.19,34.2,34.17,34.2,32800.0,22.6264,22.633,22.6132,22.633,32800.0
2012-06-18 10:40:00,34.2,34.2,34.19,34.19,26200.0,22.633,22.633,22.6264,22.6264,26200.0
2012-06-18 10:45:00,34.2,34.21,34.18,34.2,46800.0,22.633,22.6396,22.6198,22.633,46800.0
2012-06-18 10:50:00,34.2,34.21,34.17,34.17,21200.0,22.633,22.6396,22.6132,22.6132,21200.0
2012-06-18 10:55:00,34.17,34.18,34.16,34.18,14000.0,22.6132,22.6198,22.6065,22.6198,14000.0
2012-06-18 11:00:00,34.18,34.2,34.17,34.2,27800.0,22.6198,22.633,22.6132,22.633,27800.0
2012-06-18 11:05:00,34.2,34.22,34.18,34.21,21400.0,22.633,22.6463,22.6198,22.6396,21400.0
2012-06-18 11:10:00,34.22,34.26,34.2,34.26,24600.0,22.6463,22.6727,22.633,22.6727,24600.0
2012-06-18 11:15:00,34.26,34.26,34.23,34.24,27200.0,22.6727,22.6727,22.6529,22.6595,27200.0
2012-06-18 11:20:00,34.25,34.27,34.23,34.26,42600.0,22.6661,22.6793,22.6529,22.6727,42600.0
2012-06-18 11:25:00,34.26,34.3,34.25,34.29,18600.0,22.6727,22.6992,22.6661,22.6926,18600.0
2012-06-18 11:30:00,34.3,34.31,34.29,34.3,12000.0,22.6992,22.7058,22.6926,22.6992,12000.0
2012-06-18 11:35:00,34.3,34.31,34.25,34.25,22000.0,22.6992,22.7058,22.6661,22.6661,22000.0
2012-06-18 11:40:00,34.24,34.29,34.23,34.29,14800.0,22.6595,22.6926,22.6529,22.6926,14800.0
2012-06-18 11:45:00,34.28,34.32,34.28,34.29,21600.0,22.686,22.7124,22.686,22.6926,21600.0
2012-06-18 11:50:00,34.28,34.32,34.25,34.31,27800.0,22.686,22.7124,22.6661,22.7058,27800.0
2012-06-18 11:55:00,34.31,34.33,34.27,34.33,31800.0,22.7058,22.7191,22.6793,22.7191,31800.0
2012-06-18 12:00:00,34.32,34.33,34.3,34.31,22200.0,22.7124,22.7191,22.6992,22.7058,22200.0
2012-06-18 12:05:00,34.31,34.32,34.28,34.31,16800.0,22.7058,22.7124,22.686,22.7058,16800.0
2012-06-18 12:10:00,34.32,34.35,34.31,34.33,24200.0,22.7124,22.7323,22.7058,22.7191,24200.0
2012-06-18 12:15:00,34.32,34.33,34.31,34.32,5000.0,22.7124,22.7191,22.7058,22.7124,5000.0
2012-06-18 12:20:00,34.33,34.33,34.3,34.32,10200.0,22.7191,22.7191,22.6992,22.7124,10200.0
2012-06-18 12:25:00,34.31,34.32,34.3,34.31,14200.0,22.7058,22.7124,22.6992,22.7058,14200.0
2012-06-18 12:30:00,34.32,34.34,34.32,34.33,11000.0,22.7124,22.7257,22.7124,22.7191,11000.0
2012-06-18 12:35:00,34.33,34.33,34.3,34.31,11600.0,22.7191,22.7191,22.6992,22.7058,11600.0
2012-06-18 12:40:00,34.31,34.32,34.31,34.32,7600.0,22.7058,22.7124,22.7058,22.7124,7600.0
2012-06-18 12:45:00,34.32,34.34,34.32,34.33,19000.0,22.7124,22.7257,22.7124,22.7191,19000.0
2012-06-18 12:50:00,34.34,34.35,34.34,34.34,10800.0,22.7257,22.7323,22.7257,22.7257,10800.0
2012-06-18 12:55:00,34.32,34.33,34.32,34.32,12600.0,22.7124,22.7191,22.7124,22.7124,12600.0
2012-06-18 13:00:00,34.32,34.32,34.3,34.32,16200.0,22.7124,22.7124,22.6992,22.7124,16200.0
2012-06-18 13:05:00,34.32,34.34,34.32,34.34,16000.0,22.7124,22.7257,22.7124,22.7257,16000.0
2012-06-18 13:10:00,34.34,34.35,34.34,34.35,30000.0,22.7257,22.7323,22.7257,22.7323,30000.0
2012-06-18 13:15:00,34.35,34.38,34.35,34.37,17600.0,22.7323,22.7521,22.7323,22.7455,17600.0
2012-06-18 13:20:00,34.38,34.38,34.35,34.35,14000.0,22.7521,22.7521,22.7323,22.7323,14000.0
2012-06-18 13:25:00,34.35,34.35,34.34,34.35,15400.0,22.7323,22.7323,22.7257,22.7323,15400.0
2012-06-18 13:30:00,34.35,34.35,34.32,34.33,21200.0,22.7323,22.7323,22.7124,22.7191,21200.0
2012-06-18 13:35:00,34.33,34.35,34.31,34.33,27200.0,22.7191,22.7323,22.7058,22.7191,27200.0
2012-06-18 13:40:00,34.32,34.32,34.31,34.32,13200.0,22.7124,22.7124,22.7058,22.7124,13200.0
2012-06-18 13:45:00,34.32,34.35,34.32,34.34,16800.0,22.7124,22.7323,22.7124,22.7257,16800.0
2012-06-18 13:50:00,34.33,34.34,34.33,34.34,12000.0,22.7191,22.7257,22.7191,22.7257,12000.0
2012-06-18 13:55:00,34.33,34.35,34.33,34.35,9800.0,22.7191,22.7323,22.7191,22.7323,9800.0
2012-06-18 14:00:00,34.35,34.35,34.33,34.33,15400.0,22.7323,22.7323,22.7191,22.7191,15400.0
2012-06-18 14:05:00,34.33,34.34,34.33,34.34,6000.0,22.7191,22.7257,22.7191,22.7257,6000.0
2012-06-18 14:10:00,34.34,34.35,34.34,34.35,11600.0,22.7257,22.7323,22.7257,22.7323,11600.0
2012-06-18 14:15:00,34.34,34.38,34.34,34.35,15600.0,22.7257,22.7521,22.7257,22.7323,15600.0
2012-06-18 14:20:00,34.35,34.35,34.35,34.35,17400.0,22.7323,22.7323,22.7323,22.7323,17400.0
2012-06-18 14:25:00,34.34,34.34,34.31,34.32,16200.0,22.7257,22.7257,22.7058,22.7124,16200.0
2012-06-18 14:30:00,34.32,34.33,34.31,34.32,15200.0,22.7124,22.7191,22.7058,22.7124,15200.0
2012-06-18 14:35:00,34.33,34.35,34.32,34.35,16400.0,22.7191,22.7323,22.7124,22.7323,16400.0
2012-06-18 14:40:00,34.35,34.35,34.34,34.35,13400.0,22.7323,22.7323,22.7257,22.7323,13400.0
2012-06-18 14:45:00,34.35,34.35,34.33,34.34,22400.0,22.7323,22.7323,22.7191,22.7257,22400.0
2012-06-18 14:50:00,34.34,34.35,34.33,34.34,13600.0,22.7257,22.7323,22.7191,22.7257,13600.0
2012-06-18 14:55:00,34.34,34.35,34.33,34.35,29400.0,22.7257,22.7323,22.7191,22.7323,29400.0
2012-06-18 15:00:00,34.35,34.35,34.33,34.34,22200.0,22.7323,22.7323,22.7191,22.7257,22200.0
2012-06-18 15:05:00,34.34,34.34,34.3,34.32,23400.0,22.7257,22.7257,22.6992,22.7124,23400.0
2012-06-18 15:10:00,34.31,34.31,34.26,34.27,19800.0,22.7058,22.7058,22.6727,22.6793,19800.0
2012-06-18 15:15:00,34.26,34.27,34.26,34.27,22600.0,22.6727,22.6793,22.6727,22.6793,22600.0
2012-06-18 15:20:00,34.27,34.28,34.27,34.27,27200.0,22.6793,22.686,22.6793,22.6793,27200.0
2012-06-18 15:25:00,34.27,34.33,34.27,34.32,26400.0,22.6793,22.7191,22.6793,22.7124,26400.0
2012-06-18 15:30:00,34.32,34.33,34.29,34.3,25600.0,22.7124,22.7191,22.6926,22.6992,25600.0
2012-06-18 15:35:00,34.29,34.35,34.27,34.35,63600.0,22.6926,22.7323,22.6793,22.7323,63600.0
2012-06-18 15:40:00,34.34,34.35,34.33,34.34,41800.0,22.7257,22.7323,22.7191,22.7257,41800.0
2012-06-18 15:45:00,34.34,34.35,34.32,34.33,34200.0,22.7257,22.7323,22.7124,22.7191,34200.0
2012-06-18 15:50:00,34.33,34.33,34.3,34.33,58200.0,22.7191,22.7191,22.6992,22.7191,58200.0
2012-06-18 15:55:00,34.33,34.37,34.32,34.35,143000.0,22.7191,22.7455,22.7124,22.7323,143000.0
2012-06-19 09:30:00,34.43,34.49,34.35,34.35,93000.0,22.7852,22.8249,22.7323,22.7323,93000.0
2012-06-19 09:35:00,34.35,34.37,34.32,34.37,18400.0,22.7323,22.7455,22.7124,22.7455,18400.0
2012-06-19 09:40:00,34.34,34.37,34.33,34.35,19400.0,22.7257,22.7455,22.7191,22.7323,19400.0
2012-06-19 09:45:00,34.35,34.36,34.34,34.35,21000.0,22.7323,22.7389,22.7257,22.7323,21000.0
2012-06-19 09:50:00,34.36,34.39,34.36,34.38,34600.0,22.7389,22.7588,22.7389,22.7521,34600.0
2012-06-19 09:55:00,34.39,34.45,34.38,34.4,27200.0,22.7588,22.7985,22.7521,22.7654,27200.0
2012-06-19 10:00:00,34.41,34.45,34.41,34.41,22400.0,22.772,22.7985,22.772,22.772,22400.0
2012-06-19 10:05:00,34.42,34.44,34.41,34.42,40200.0,22.7786,22.7918,22.772,22.7786,40200.0
2012-06-19 10:10:00,34.42,34.46,34.41,34.41,76800.0,22.7786,22.8051,22.772,22.772,76800.0
2012-06-19 10:15:00,34.41,34.44,34.41,34.41,31000.0,22.772,22.7918,22.772,22.772,31000.0
2012-06-19 10:20:00,34.41,34.45,34.4,34.43,29400.0,22.772,22.7985,22.7654,22.7852,29400.0
2012-06-19 10:25:00,34.43,34.49,34.41,34.49,21400.0,22.7852,22.8249,22.772,22.8249,21400.0
2012-06-19 10:30:00,34.49,34.5,34.48,34.49,22000.0,22.8249,22.8316,22.8183,22.8249,22000.0
2012-06-19 10:35:00,34.49,34.52,34.49,34.49,23200.0,22.8249,22.8448,22.8249,22.8249,23200.0
2012-06-19 10:40:00,34.49,34.52,34.49,34.5,24800.0,22.8249,22.8448,22.8249,22.8316,24800.0
2012-06-19 10:45:00,34.49,34.53,34.49,34.52,22200.0,22.8249,22.8514,22.8249,22.8448,22200.0
2012-06-19 10:50:00,34.52,34.53,34.5,34.52,16800.0,22.8448,22.8514,22.8316,22.8448,16800.0
2012-06-19 10:55:00,34.52,34.52,34.48,34.51,35800.0,22.8448,22.8448,22.8183,22.8382,35800.0
2012-06-19 11:00:00,34.52,34.52,34.48,34.48,32400.0,22.8448,22.8448,22.8183,22.8183,32400.0
2012-06-19 11:05:00,34.49,34.5,34.48,34.49,23200.0,22.8249,22.8316,22.8183,22.8249,23200.0
2012-06-19 11:10:00,34.49,34.52,34.49,34.49,10400.0,22.8249,22.8448,22.8249,22.8249,10400.0
2012-06-19 11:15:00,34.49,34.52,34.49,34.49,22400.0,22.8249,22.8448,22.8249,22.8249,22400.0
2012-06-19 11:20:00,34.5,34.52,34.49,34.52,14400.0,22.8316,22.8448,22.8249,22.8448,14400.0
2012-06-19 11:25:00,34.52,34.52,34.5,34.51,11600.0,22.8448,22.8448,22.8316,22.8382,11600.0
2012-06-19 11:30:00,34.52,34.54,34.49,34.49,132800.0,22.8448,22.858,22.8249,22.8249,132800.0
2012-06-19 11:35:00,34.49,34.59,34.49,34.58,121800.0,22.8249,22.8911,22.8249,22.8845,121800.0
2012-06-19 11:40:00,34.58,34.63,34.58,34.61,35400.0,22.8845,22.9176,22.8845,22.9044,35400.0
2012-06-19 11:45:00,34.61,34.63,34.61,34.63,10600.0,22.9044,22.9176,22.9044,22.9176,10600.0
2012-06-19 11:50:00,34.63,34.63,34.6,34.6,12400.0,22.9176,22.9176,22.8977,22.8977,12400.0
2012-06-19 11:55:00,34.62,34.62,34.6,34.6,13000.0,22.911,22.911,22.8977,22.8977,13000.0
2012-06-19 12:00:00,34.61,34.62,34.6,34.62,11200.0,22.9044,22.911,22.8977,22.911,11200.0
2012-06-19 12:05:00,34.62,34.63,34.6,34.61,27200.0,22.911,22.9176,22.8977,22.9044,27200.0
2012-06-19 12:10:00,34.6,34.6,34.57,34.6,17200.0,22.8977,22.8977,22.8779,22.8977,17200.0
2012-06-19 12:15:00,34.6,34.6,34.6,34.6,16800.0,22.8977,22.8977,22.8977,22.8977,16800.0
2012-06-19 12:20:00,34.6,34.61,34.58,34.58,14000.0,22.8977,22.9044,22.8845,22.8845,14000.0
2012-06-19 12:25:00,34.58,34.62,34.58,34.62,16200.0,22.8845,22.911,22.8845,22.911,16200.0
2012-06-19 12:30:00,34.62,34.64,34.62,34.64,21200.0,22.911,22.9242,22.911,22.9242,21200.0
2012-06-19 12:35:00,34.64,34.65,34.62,34.63,34200.0,22.9242,22.9308,22.911,22.9176,34200.0
2012-06-19 12:40:00,34.63,34.63,34.6,34.63,26800.0,22.9176,22.9176,22.8977,22.9176,26800.0
2012-06-19 12:45:00,34.63,34.65,34.63,34.63,51200.0,22.9176,22.9308,22.9176,22.9176,51200.0
2012-06-19 12:50:00,34.64,34.66,34.64,34.65,10600.0,22.9242,22.9374,22.9242,22.9308,10600.0
2012-06-19 12:55:00,34.66,34.66,34.63,34.63,7600.0,22.9374,22.9374,22.9176,22.9176,7600.0
2012-06-19 13:00:00,34.64,34.65,34.61,34.61,8400.0,22.9242,22.9308,22.9044,22.9044,8400.0
2012-06-19 13:05:00,34.61,34.62,34.6,34.61,13600.0,22.9044,22.911,22.8977,22.9044,13600.0
2012-06-19 13:10:00,34.61,34.62,34.6,34.6,17600.0,22.9044,22.911,22.8977,22.8977,17600.0
2012-06-19 13:15:00,34.61,34.62,34.61,34.62,9200.0,22.9044,22.911,22.9044,22.911,9200.0
2012-06-19 13:20:00,34.63,34.64,34.62,34.64,15200.0,22.9176,22.9242,22.911,22.9242,15200.0
2012-06-19 13:25:00,34.63,34.65,34.63,34.64,16400.0,22.9176,22.9308,22.9176,22.9242,16400.0
2012-06-19 13:30:00,34.64,34.69,34.63,34.68,35600.0,22.9242,22.9573,22.9176,22.9507,35600.0
2012-06-19 13:35:00,34.68,34.71,34.68,34.69,24400.0,22.9507,22.9705,22.9507,22.9573,24400.0
2012-06-19 13:40:00,34.69,34.69,34.68,34.69,12200.0,22.9573,22.9573,22.9507,22.9573,12200.0
2012-06-19 13:45:00,34.69,34.71,34.69,34.71,18000.0,22.9573,22.9705,22.9573,22.9705,18000.0
2012-06-19 13:50:00,34.71,34.71,34.69,34.71,24800.0,22.9705,22.9705,22.9573,22.9705,24800.0
2012-06-19 13:55:00,34.71,34.73,34.71,34.73,18000.0,22.9705,22.9838,22.9705,22.9838,18000.0
2012-06-19 14:00:00,34.73,34.73,34.68,34.68,15400.0,22.9838,22.9838,22.9507,22.9507,15400.0
2012-06-19 14:05:00,34.69,34.69,34.68,34.69,14000.0,22.9573,22.9573,22.9507,22.9573,14000.0
2012-06-19 14:10:00,34.69,34.69,34.68,34.68,18000.0,22.9573,22.9573,22.9507,22.9507,18000.0
2012-06-19 14:15:00,34.68,34.7,34.68,34.68,13000.0,22.9507,22.9639,22.9507,22.9507,13000.0
2012-06-19 14:20:00,34.69,34.69,34.67,34.69,14400.0,22.9573,22.9573,22.9441,22.9573,14400.0
2012-06-19 14:25:00,34.69,34.7,34.66,34.68,19200.0,22.9573,22.9639,22.9374,22.9507,19200.0
2012-06-19 14:30:00,34.67,34.67,34.6,34.6,37600.0,22.9441,22.9441,22.8977,22.8977,37600.0
2012-06-19 14:35:00,34.59,34.6,34.58,34.59,29200.0,22.8911,22.8977,22.8845,22.8911,29200.0
2012-06-19 14:40:00,34.59,34.6,34.56,34.57,27600.0,22.8911,22.8977,22.8713,22.8779,27600.0
2012-06-19 14:45:00,34.57,34.57,34.55,34.55,16400.0,22.8779,22.8779,22.8646,22.8646,16400.0
2012-06-19 14:50:00,34.55,34.57,34.55,34.57,17600.0,22.8646,22.8779,22.8646,22.8779,17600.0
2012-06-19 14:55:00,34.56,34.59,34.55,34.58,21600.0,22.8713,22.8911,22.8646,22.8845,21600.0
2012-06-19 15:00:00,34.59,34.59,34.57,34.58,20000.0,22.8911,22.8911,22.8779,22.8845,20000.0
2012-06-19 15:05:00,34.58,34.6,34.58,34.6,21200.0,22.8845,22.8977,22.8845,22.8977,21200.0
2012-06-19 15:10:00,34.6,34.6,34.57,34.57,20600.0,22.8977,22.8977,22.8779,22.8779,20600.0
2012-06-19 15:15:00,34.57,34.63,34.57,34.63,40000.0,22.8779,22.9176,22.8779,22.9176,40000.0
2012-06-19 15:20:00,34.63,34.64,34.62,34.63,32800.0,22.9176,22.9242,22.911,22.9176,32800.0
2012-06-19 15:25:00,34.63,34.63,34.6,34.6,39600.0,22.9176,22.9176,22.8977,22.8977,39600.0
2012-06-19 15:30:00,34.61,34.62,34.6,34.6,41800.0,22.9044,22.911,22.8977,22.8977,41800.0
2012-06-19 15:35:00,34.6,34.6,34.57,34.59,50200.0,22.8977,22.8977,22.8779,22.8911,50200.0
2012-06-19 15:40:00,34.6,34.6,34.56,34.56,76800.0,22.8977,22.8977,22.8713,22.8713,76800.0
2012-06-19 15:45:00,34.57,34.59,34.54,34.55,85000.0,22.8779,22.8911,22.858,22.8646,85000.0
2012-06-19 15:50:00,34.55,34.57,34.54,34.57,59000.0,22.8646,22.8779,22.858,22.8779,59000.0
2012-06-19 15:55:00,34.57,34.63,34.56,34.63,308800.0,22.8779,22.9176,22.8713,22.9176,308800.0
2012-06-20 09:30:00,34.54,34.59,34.51,34.51,123000.0,22.858,22.8911,22.8382,22.8382,123000.0
2012-06-20 09:35:00,34.52,34.6,34.52,34.56,20600.0,22.8448,22.8977,22.8448,22.8713,20600.0
2012-06-20 09:40:00,34.55,34.56,34.47,34.49,19800.0,22.8646,22.8713,22.8117,22.8249,19800.0
2012-06-20 09:45:00,34.49,34.52,34.46,34.47,15400.0,22.8249,22.8448,22.8051,22.8117,15400.0
2012-06-20 09:50:00,34.46,34.46,34.39,34.4,16800.0,22.8051,22.8051,22.7588,22.7654,16800.0
2012-06-20 09:55:00,34.42,34.42,34.32,34.32,18400.0,22.7786,22.7786,22.7124,22.7124,18400.0
2012-06-20 10:00:00,34.33,34.38,34.32,34.37,18800.0,22.7191,22.7521,22.7124,22.7455,18800.0
2012-06-20 10:05:00,34.37,34.38,34.35,34.35,29600.0,22.7455,22.7521,22.7323,22.7323,29600.0
2012-06-20 10:10:00,34.36,34.43,34.36,34.4,31400.0,22.7389,22.7852,22.7389,22.7654,31400.0
2012-06-20 10:15:00,34.39,34.44,34.39,34.42,33000.0,22.7588,22.7918,22.7588,22.7786,33000.0
2012-06-20 10:20:00,34.42,34.42,34.4,34.42,16200.0,22.7786,22.7786,22.7654,22.7786,16200.0
2012-06-20 10:25:00,34.42,34.47,34.42,34.45,15200.0,22.7786,22.8117,22.7786,22.7985,15200.0
2012-06-20 10:30:00,34.46,34.48,34.45,34.45,20800.0,22.8051,22.8183,22.7985,22.7985,20800.0
2012-06-20 10:35:00,34.46,34.48,34.46,34.47,21400.0,22.8051,22.8183,22.8051,22.8117,21400.0
2012-06-20 10:40:00,34.46,34.47,34.45,34.47,116000.0,22.8051,22.8117,22.7985,22.8117,116000.0
2012-06-20 10:45:00,34.47,34.52,34.47,34.52,34200.0,22.8117,22.8448,22.8117,22.8448,34200.0
2012-06-20 10:50:00,34.52,34.52,34.49,34.51,56400.0,22.8448,22.8448,22.8249,22.8382,56400.0
2012-06-20 10:55:00,34.52,34.57,34.51,34.56,21400.0,22.8448,22.8779,22.8382,22.8713,21400.0
2012-06-20 11:00:00,34.56,34.57,34.52,34.52,44200.0,22.8713,22.8779,22.8448,22.8448,44200.0
2012-06-20 11:05:00,34.52,34.52,34.49,34.5,43600.0,22.8448,22.8448,22.8249,22.8316,43600.0
2012-06-20 11:10:00,34.5,34.54,34.5,34.51,73800.0,22.8316,22.858,22.8316,22.8382,73800.0
2012-06-20 11:15:00,34.5,34.52,34.49,34.5,12600.0,22.8316,22.8448,22.8249,22.8316,12600.0
2012-06-20 11:20:00,34.5,34.51,34.5,34.5,127800.0,22.8316,22.8382,22.8316,22.8316,127800.0
2012-06-20 11:25:00,34.5,34.54,34.5,34.54,12200.0,22.8316,22.858,22.8316,22.858,12200.0
2012-06-20 11:30:00,34.54,34.55,34.49,34.5,72200.0,22.858,22.8646,22.8249,22.8316,72200.0
2012-06-20 11:35:00,34.49,34.54,34.49,34.52,40600.0,22.8249,22.858,22.8249,22.8448,40600.0
2012-06-20 11:40:00,34.53,34.54,34.51,34.51,13800.0,22.8514,22.858,22.8382,22.8382,13800.0
2012-06-20 11:45:00,34.51,34.52,34.5,34.5,6800.0,22.8382,22.8448,22.8316,22.8316,6800.0
2012-06-20 11:50:00,34.5,34.52,34.49,34.51,13400.0,22.8316,22.8448,22.8249,22.8382,13400.0
2012-06-20 11:55:00,34.52,34.52,34.49,34.49,19800.0,22.8448,22.8448,22.8249,22.8249,19800.0
2012-06-20 12:00:00,34.49,34.5,34.44,34.44,46200.0,22.8249,22.8316,22.7918,22.7918,46200.0
2012-06-20 12:05:00,34.43,34.44,34.42,34.43,12200.0,22.7852,22.7918,22.7786,22.7852,12200.0
2012-06-20 12:10:00,34.43,34.44,34.43,34.43,6000.0,22.7852,22.7918,22.7852,22.7852,6000.0
2012-06-20 12:15:00,34.43,34.44,34.43,34.43,22200.0,22.7852,22.7918,22.7852,22.7852,22200.0
2012-06-20 12:20:00,34.44,34.44,34.41,34.41,18000.0,22.7918,22.7918,22.772,22.772,18000.0
2012-06-20 12:25:00,34.4,34.46,34.4,34.46,24000.0,22.7654,22.8051,22.7654,22.8051,24000.0
2012-06-20 12:30:00,34.45,34.47,34.12,34.26,180000.0,22.7985,22.8117,22.5801,22.6727,180000.0
2012-06-20 12:35:00,34.25,34.28,34.21,34.26,141800.0,22.6661,22.686,22.6396,22.6727,141800.0
2012-06-20 12:40:00,34.26,34.32,34.26,34.3,12200.0,22.6727,22.7124,22.6727,22.6992,12200.0
2012-06-20 12:45:00,34.31,34.36,34.3,34.32,46800.0,22.7058,22.7389,22.6992,22.7124,46800.0
2012-06-20 12:50:00,34.32,34.34,34.31,34.33,27400.0,22.7124,22.7257,22.7058,22.7191,27400.0
2012-06-20 12:55:00,34.34,34.39,34.32,34.36,18600.0,22.7257,22.7588,22.7124,22.7389,18600.0
2012-06-20 13:00:00,34.37,34.42,34.37,34.42,32600.0,22.7455,22.7786,22.7455,22.7786,32600.0
2012-06-20 13:05:00,34.42,34.45,34.38,34.44,31200.0,22.7786,22.7985,22.7521,22.7918,31200.0
2012-06-20 13:10:00,34.44,34.44,34.38,34.39,18200.0,22.7918,22.7918,22.7521,22.7588,18200.0
2012-06-20 13:15:00,34.4,34.42,34.39,34.39,20400.0,22.7654,22.7786,22.7588,22.7588,20400.0
2012-06-20 13:20:00,34.39,34.42,34.39,34.41,18400.0,22.7588,22.7786,22.7588,22.772,18400.0
2012-06-20 13:25:00,34.42,34.43,34.4,34.4,25200.0,22.7786,22.7852,22.7654,22.7654,25200.0
2012-06-20 13:30:00,34.41,34.43,34.4,34.43,42000.0,22.772,22.7852,22.7654,22.7852,42000.0
2012-06-20 13:35:00,34.43,34.45,34.4,34.41,14600.0,22.7852,22.7985,22.7654,22.772,14600.0
2012-06-20 13:40:00,34.41,34.42,34.4,34.4,6400.0,22.772,22.7786,22.7654,22.7654,6400.0
2012-06-20 13:45:00,34.4,34.42,34.39,34.42,13000.0,22.7654,22.7786,22.7588,22.7786,13000.0
2012-06-20 13:50:00,34.42,34.42,34.38,34.38,29600.0,22.7786,22.7786,22.7521,22.7521,29600.0
2012-06-20 13:55:00,34.39,34.4,34.38,34.4,14000.0,22.7588,22.7654,22.7521,22.7654,14000.0
2012-06-20 14:00:00,34.4,34.41,34.38,34.38,62200.0,22.7654,22.772,22.7521,22.7521,62200.0
2012-06-20 14:05:00,34.38,34.38,34.36,34.37,97000.0,22.7521,22.7521,22.7389,22.7455,97000.0
2012-06-20 14:10:00,34.37,34.4,34.36,34.37,38800.0,22.7455,22.7654,22.7389,22.7455,38800.0
2012-06-20 14:15:00,34.37,34.4,34.35,34.35,29600.0,22.7455,22.7654,22.7323,22.7323,29600.0
2012-06-20 14:20:00,34.35,34.36,34.29,34.32,165200.0,22.7323,22.7389,22.6926,22.7124,165200.0
2012-06-20 14:25:00,34.32,34.35,34.31,34.32,47200.0,22.7124,22.7323,22.7058,22.7124,47200.0
2012-06-20 14:30:00,34.32,34.34,34.29,34.29,30400.0,22.7124,22.7257,22.6926,22.6926,30400.0
2012-06-20 14:35:00,34.29,34.34,34.29,34.3,38200.0,22.6926,22.7257,22.6926,22.6992,38200.0
2012-06-20 14:40:00,34.3,34.31,34.24,34.24,41800.0,22.6992,22.7058,22.6595,22.6595,41800.0
2012-06-20 14:45:00,34.24,34.25,34.2,34.23,38400.0,22.6595,22.6661,22.633,22.6529,38400.0
2012-06-20 14:50:00,34.24,34.28,34.24,34.27,21000.0,22.6595,22.686,22.6595,22.6793,21000.0
2012-06-20 14:55:00,34.27,34.3,34.27,34.29,13400.0,22.6793,22.6992,22.6793,22.6926,13400.0
2012-06-20 15:00:00,34.27,34.29,34.22,34.22,49200.0,22.6793,22.6926,22.6463,22.6463,49200.0
2012-06-20 15:05:00,34.22,34.26,34.21,34.22,48000.0,22.6463,22.6727,22.6396,22.6463,48000.0
2012-06-20 15:10:00,34.22,34.24,34.21,34.23,20600.0,22.6463,22.6595,22.6396,22.6529,20600.0
2012-06-20 15:15:00,34.23,34.23,34.16,34.18,39000.0,22.6529,22.6529,22.6065,22.6198,39000.0
2012-06-20 15:20:00,34.17,34.21,34.17,34.2,74400.0,22.6132,22.6396,22.6132,22.633,74400.0
2012-06-20 15:25:00,34.2,34.26,34.19,34.24,42200.0,22.633,22.6727,22.6264,22.6595,42200.0
2012-06-20 15:30:00,34.24,34.27,34.22,34.23,78600.0,22.6595,22.6793,22.6463,22.6529,78600.0
2012-06-20 15:35:00,34.24,34.24,34.22,34.23,27600.0,22.6595,22.6595,22.6463,22.6529,27600.0
2012-06-20 15:40:00,34.23,34.27,34.22,34.27,23600.0,22.6529,22.6793,22.6463,22.6793,23600.0
2012-06-20 15:45:00,34.28,34.28,34.25,34.27,42200.0,22.686,22.686,22.6661,22.6793,42200.0
2012-06-20 15:50:00,34.27,34.27,34.23,34.23,36400.0,22.6793,22.6793,22.6529,22.6529,36400.0
2012-06-20 15:55:00,34.23,34.25,34.22,34.24,137600.0,22.6529,22.6661,22.6463,22.6595,137600.0
2012-06-21 09:30:00,34.35,34.49,34.34,34.43,57000.0,22.7323,22.8249,22.7257,22.7852,57000.0
2012-06-21 09:35:00,34.43,34.45,34.34,34.35,36400.0,22.7852,22.7985,22.7257,22.7323,36400.0
2012-06-21 09:40:00,34.35,34.4,34.35,34.35,18000.0,22.7323,22.7654,22.7323,22.7323,18000.0
2012-06-21 09:45:00,34.35,34.37,34.34,34.35,52800.0,22.7323,22.7455,22.7257,22.7323,52800.0
2012-06-21 09:50:00,34.35,34.4,34.33,34.38,63200.0,22.7323,22.7654,22.7191,22.7521,63200.0
2012-06-21 09:55:00,34.39,34.4,34.38,34.38,96600.0,22.7588,22.7654,22.7521,22.7521,96600.0
2012-06-21 10:00:00,34.37,34.4,34.36,34.37,66600.0,22.7455,22.7654,22.7389,22.7455,66600.0
2012-06-21 10:05:00,34.37,34.43,34.35,34.41,14200.0,22.7455,22.7852,22.7323,22.772,14200.0
2012-06-21 10:10:00,34.41,34.44,34.38,34.4,10400.0,22.772,22.7918,22.7521,22.7654,10400.0
2012-06-21 10:15:00,34.4,34.42,34.39,34.41,14000.0,22.7654,22.7786,22.7588,22.772,14000.0
2012-06-21 10:20:00,34.42,34.44,34.4,34.41,37400.0,22.7786,22.7918,22.7654,22.772,37400.0
2012-06-21 10:25:00,34.41,34.43,34.4,34.42,22600.0,22.772,22.7852,22.7654,22.7786,22600.0
2012-06-21 10:30:00,34.42,34.44,34.42,34.43,25600.0,22.7786,22.7918,22.7786,22.7852,25600.0
2012-06-21 10:35:00,34.43,34.46,34.43,34.46,20600.0,22.7852,22.8051,22.7852,22.8051,20600.0
2012-06-21 10:40:00,34.46,34.51,34.46,34.51,15600.0,22.8051,22.8382,22.8051,22.8382,15600.0
2012-06-21 10:45:00,34.51,34.55,34.51,34.54,12200.0,22.8382,22.8646,22.8382,22.858,12200.0
2012-06-21 10:50:00,34.54,34.54,34.43,34.43,18000.0,22.858,22.858,22.7852,22.7852,18000.0
2012-06-21 10:55:00,34.43,34.43,34.4,34.42,11000.0,22.7852,22.7852,22.7654,22.7786,11000.0
2012-06-21 11:00:00,34.42,34.46,34.42,34.44,178000.0,22.7786,22.8051,22.7786,22.7918,178000.0
2012-06-21 11:05:00,34.44,34.48,34.42,34.46,24600.0,22.7918,22.8183,22.7786,22.8051,24600.0
2012-06-21 11:10:00,34.45,34.47,34.43,34.43,23200.0,22.7985,22.8117,22.7852,22.7852,23200.0
2012-06-21 11:15:00,34.43,34.44,34.42,34.43,31000.0,22.7852,22.7918,22.7786,22.7852,31000.0
2012-06-21 11:20:00,34.43,34.43,34.41,34.43,32400.0,22.7852,22.7852,22.772,22.7852,32400.0
2012-06-21 11:25:00,34.43,34.43,34.36,34.36,8400.0,22.7852,22.7852,22.7389,22.7389,8400.0
2012-06-21 11:30:00,34.35,34.38,34.33,34.38,14800.0,22.7323,22.7521,22.7191,22.7521,14800.0
2012-06-21 11:35:00,34.37,34.38,34.35,34.35,12000.0,22.7455,22.7521,22.7323,22.7323,12000.0
2012-06-21 11:40:00,34.34,34.35,34.33,34.35,22000.0,22.7257,22.7323,22.7191,22.7323,22000.0
2012-06-21 11:45:00,34.35,34.37,34.35,34.36,15400.0,22.7323,22.7455,22.7323,22.7389,15400.0
2012-06-21 11:50:00,34.37,34.38,34.36,34.38,10600.0,22.7455,22.7521,22.7389,22.7521,10600.0
2012-06-21 11:55:00,34.38,34.41,34.38,34.4,13200.0,22.7521,22.772,22.7521,22.7654,13200.0
2012-06-21 12:00:00,34.39,34.39,34.35,34.35,19400.0,22.7588,22.7588,22.7323,22.7323,19400.0
2012-06-21 12:05:00,34.35,34.35,34.33,34.34,10400.0,22.7323,22.7323,22.7191,22.7257,10400.0
2012-06-21 12:10:00,34.34,34.34,34.33,34.33,13800.0,22.7257,22.7257,22.7191,22.7191,13800.0
2012-06-21 12:15:00,34.33,34.33,34.29,34.29,15200.0,22.7191,22.7191,22.6926,22.6926,15200.0
2012-06-21 12:20:00,34.29,34.3,34.27,34.27,41200.0,22.6926,22.6992,22.6793,22.6793,41200.0
2012-06-21 12:25:00,34.26,34.27,34.18,34.2,19200.0,22.6727,22.6793,22.6198,22.633,19200.0
2012-06-21 12:30:00,34.2,34.24,34.19,34.22,18200.0,22.633,22.6595,22.6264,22.6463,18200.0
2012-06-21 12:35:00,34.22,34.24,34.21,34.24,12000.0,22.6463,22.6595,22.6396,22.6595,12000.0
2012-06-21 12:40:00,34.24,34.25,34.23,34.24,22000.0,22.6595,22.6661,22.6529,22.6595,22000.0
2012-06-21 12:45:00,34.24,34.24,34.23,34.24,24000.0,22.6595,22.6595,22.6529,22.6595,24000.0
2012-06-21 12:50:00,34.24,34.25,34.23,34.25,16600.0,22.6595,22.6661,22.6529,22.6661,16600.0
2012-06-21 12:55:00,34.24,34.29,34.24,34.29,11800.0,22.6595,22.6926,22.6595,22.6926,11800.0
2012-06-21 13:00:00,34.28,34.3,34.27,34.28,25400.0,22.686,22.6992,22.6793,22.686,25400.0
2012-06-21 13:05:00,34.28,34.3,34.28,34.29,23600.0,22.686,22.6992,22.686,22.6926,23600.0
2012-06-21 13:10:00,34.29,34.29,34.24,34.25,24000.0,22.6926,22.6926,22.6595,22.6661,24000.0
2012-06-21 13:15:00,34.25,34.27,34.25,34.25,17800.0,22.6661,22.6793,22.6661,22.6661,17800.0
2012-06-21 13:20:00,34.25,34.26,34.25,34.25,19000.0,22.6661,22.6727,22.6661,22.6661,19000.0
2012-06-21 13:25:00,34.25,34.26,34.24,34.25,17800.0,22.6661,22.6727,22.6595,22.6661,17800.0
2012-06-21 13:30:00,34.25,34.27,34.25,34.26,19600.0,22.6661,22.6793,22.6661,22.6727,19600.0
2012-06-21 13:35:00,34.27,34.27,34.23,34.24,57800.0,22.6793,22.6793,22.6529,22.6595,57800.0
2012-06-21 13:40:00,34.24,34.24,34.14,34.15,26200.0,22.6595,22.6595,22.5933,22.5999,26200.0
2012-06-21 13:45:00,34.15,34.18,34.13,34.14,92400.0,22.5999,22.6198,22.5867,22.5933,92400.0
2012-06-21 13:50:00,34.14,34.16,34.13,34.14,99200.0,22.5933,22.6065,22.5867,22.5933,99200.0
2012-06-21 13:55:00,34.13,34.16,34.13,34.15,25200.0,22.5867,22.6065,22.5867,22.5999,25200.0
2012-06-21 14:00:00,34.15,34.17,34.12,34.12,36400.0,22.5999,22.6132,22.5801,22.5801,36400.0
2012-06-21 14:05:00,34.12,34.12,34.07,34.07,30600.0,22.5801,22.5801,22.547,22.547,30600.0
2012-06-21 14:10:00,34.08,34.08,34.02,34.04,30200.0,22.5536,22.5536,22.5139,22.5271,30200.0
2012-06-21 14:15:00,34.05,34.06,34.0,34.02,23000.0,22.5338,22.5404,22.5007,22.5139,23000.0
2012-06-21 14:20:00,34.02,34.02,33.95,33.95,27000.0,22.5139,22.5139,22.4676,22.4676,27000.0
2012-06-21 14:25:00,33.95,33.99,33.91,33.99,64600.0,22.4676,22.494,22.4411,22.494,64600.0
2012-06-21 14:30:00,33.98,34.0,33.98,33.99,19600.0,22.4874,22.5007,22.4874,22.494,19600.0
2012-06-21 14:35:00,33.99,34.04,33.99,34.02,42800.0,22.494,22.5271,22.494,22.5139,42800.0
2012-06-21 14:40:00,34.03,34.05,34.02,34.04,12800.0,22.5205,22.5338,22.5139,22.5271,12800.0
2012-06-21 14:45:00,34.04,34.05,34.01,34.02,21000.0,22.5271,22.5338,22.5073,22.5139,21000.0
2012-06-21 14:50:00,34.01,34.04,34.01,34.01,28400.0,22.5073,22.5271,22.5073,22.5073,28400.0
2012-06-21 14:55:00,34.02,34.05,34.01,34.04,39200.0,22.5139,22.5338,22.5073,22.5271,39200.0
2012-06-21 15:00:00,34.04,34.05,34.02,34.02,56600.0,22.5271,22.5338,22.5139,22.5139,56600.0
2012-06-21 15:05:00,34.03,34.05,34.02,34.04,35800.0,22.5205,22.5338,22.5139,22.5271,35800.0
2012-06-21 15:10:00,34.04,34.08,34.04,34.08,37000.0,22.5271,22.5536,22.5271,22.5536,37000.0
2012-06-21 15:15:00,34.08,34.1,34.07,34.07,75800.0,22.5536,22.5668,22.547,22.547,75800.0
2012-06-21 15:20:00,34.08,34.08,34.04,34.06,41800.0,22.5536,22.5536,22.5271,22.5404,41800.0
2012-06-21 15:25:00,34.06,34.08,34.06,34.08,46600.0,22.5404,22.5536,22.5404,22.5536,46600.0
2012-06-21 15:30:00,34.08,34.08,34.02,34.02,49600.0,22.5536,22.5536,22.5139,22.5139,49600.0
2012-06-21 15:35:00,34.02,34.09,34.02,34.06,55600.0,22.5139,22.5602,22.5139,22.5404,55600.0
2012-06-21 15:40:00,34.06,34.07,34.03,34.04,50400.0,22.5404,22.547,22.5205,22.5271,50400.0
2012-06-21 15:45:00,34.04,34.04,33.94,33.95,105200.0,22.5271,22.5271,22.461,22.4676,105200.0
2012-06-21 15:50:00,33.95,33.96,33.9,33.91,98800.0,22.4676,22.4742,22.4345,22.4411,98800.0
2012-06-21 15:55:00,33.9,33.95,33.9,33.93,127000.0,22.4345,22.4676,22.4345,22.4543,127000.0
2012-06-22 09:30:00,34.05,34.08,33.92,33.95,42200.0,22.5338,22.5536,22.4477,22.4676,42200.0
2012-06-22 09:35:00,33.94,33.94,33.79,33.86,65200.0,22.461,22.461,22.3617,22.408,65200.0
2012-06-22 09:40:00,33.88,34.02,33.88,33.99,27000.0,22.4212,22.5139,22.4212,22.494,27000.0
2012-06-22 09:45:00,33.99,33.99,33.9,33.95,30600.0,22.494,22.494,22.4345,22.4676,30600.0
2012-06-22 09:50:00,33.97,33.97,33.89,33.9,19200.0,22.4808,22.4808,22.4279,22.4345,19200.0
2012-06-22 09:55:00,33.9,33.93,33.84,33.85,33600.0,22.4345,22.4543,22.3948,22.4014,33600.0
2012-06-22 10:00:00,33.85,33.92,33.85,33.91,27000.0,22.4014,22.4477,22.4014,22.4411,27000.0
2012-06-22 10:05:00,33.91,33.93,33.84,33.87,17800.0,22.4411,22.4543,22.3948,22.4146,17800.0
2012-06-22 10:10:00,33.86,33.88,33.85,33.86,14600.0,22.408,22.4212,22.4014,22.408,14600.0
2012-06-22 10:15:00,33.86,33.87,33.83,33.84,54600.0,22.408,22.4146,22.3882,22.3948,54600.0
2012-06-22 10:20:00,33.84,33.88,33.84,33.84,40600.0,22.3948,22.4212,22.3948,22.3948,40600.0
2012-06-22 10:25:00,33.84,33.84,33.79,33.8,23600.0,22.3948,22.3948,22.3617,22.3683,23600.0
2012-06-22 10:30:00,33.78,33.82,33.78,33.81,16800.0,22.3551,22.3815,22.3551,22.3749,16800.0
2012-06-22 10:35:00,33.81,33.82,33.79,33.79,12000.0,22.3749,22.3815,22.3617,22.3617,12000.0
2012-06-22 10:40:00,33.77,33.79,33.74,33.74,13000.0,22.3485,22.3617,22.3286,22.3286,13000.0
2012-06-22 10:45:00,33.75,33.76,33.74,33.74,11600.0,22.3352,22.3418,22.3286,22.3286,11600.0
2012-06-22 10:50:00,33.74,33.77,33.74,33.76,11600.0,22.3286,22.3485,22.3286,22.3418,11600.0
2012-06-22 10:55:00,33.76,33.82,33.76,33.81,20400.0,22.3418,22.3815,22.3418,22.3749,20400.0
2012-06-22 11:00:00,33.81,33.85,33.8,33.83,13000.0,22.3749,22.4014,22.3683,22.3882,13000.0
2012-06-22 11:05:00,33.83,33.85,33.74,33.74,35600.0,22.3882,22.4014,22.3286,22.3286,35600.0
2012-06-22 11:10:00,33.74,33.75,33.73,33.74,15000.0,22.3286,22.3352,22.322,22.3286,15000.0
2012-06-22 11:15:00,33.74,33.76,33.72,33.76,13200.0,22.3286,22.3418,22.3154,22.3418,13200.0
2012-06-22 11:20:00,33.76,33.76,33.74,33.74,9000.0,22.3418,22.3418,22.3286,22.3286,9000.0
2012-06-22 11:25:00,33.74,33.74,33.68,33.68,38800.0,22.3286,22.3286,22.2889,22.2889,38800.0
2012-06-22 11:30:00,33.68,33.69,33.67,33.68,45200.0,22.2889,22.2955,22.2823,22.2889,45200.0
2012-06-22 11:35:00,33.68,33.69,33.68,33.68,12000.0,22.2889,22.2955,22.2889,22.2889,12000.0
2012-06-22 11:40:00,33.68,33.69,33.66,33.68,24600.0,22.2889,22.2955,22.2757,22.2889,24600.0
2012-06-22 11:45:00,33.68,33.71,33.68,33.68,26800.0,22.2889,22.3087,22.2889,22.2889,26800.0
2012-06-22 11:50:00,33.68,33.69,33.64,33.65,33400.0,22.2889,22.2955,22.2624,22.269,33400.0
2012-06-22 11:55:00,33.65,33.7,33.64,33.7,16600.0,22.269,22.3021,22.2624,22.3021,16600.0
2012-06-22 12:00:00,33.71,33.74,33.7,33.72,17800.0,22.3087,22.3286,22.3021,22.3154,17800.0
2012-06-22 12:05:00,33.71,33.72,33.7,33.72,16400.0,22.3087,22.3154,22.3021,22.3154,16400.0
2012-06-22 12:10:00,33.72,33.73,33.72,33.73,9800.0,22.3154,22.322,22.3154,22.322,9800.0
2012-06-22 12:15:00,33.73,33.75,33.73,33.74,14400.0,22.322,22.3352,22.322,22.3286,14400.0
2012-06-22 12:20:00,33.74,33.76,33.74,33.74,22000.0,22.3286,22.3418,22.3286,22.3286,22000.0
2012-06-22 12:25:00,33.74,33.75,33.73,33.74,12800.0,22.3286,22.3352,22.322,22.3286,12800.0
2012-06-22 12:30:00,33.74,33.74,33.71,33.71,14800.0,22.3286,22.3286,22.3087,22.3087,14800.0
2012-06-22 12:35:00,33.72,33.72,33.7,33.7,18400.0,22.3154,22.3154,22.3021,22.3021,18400.0
2012-06-22 12:40:00,33.7,33.75,33.7,33.74,12800.0,22.3021,22.3352,22.3021,22.3286,12800.0
2012-06-22 12:45:00,33.74,33.75,33.69,33.69,45000.0,22.3286,22.3352,22.2955,22.2955,45000.0
2012-06-22 12:50:00,33.69,33.7,33.66,33.66,28200.0,22.2955,22.3021,22.2757,22.2757,28200.0
2012-06-22 12:55:00,33.66,33.66,33.63,33.64,28200.0,22.2757,22.2757,22.2558,22.2624,28200.0
2012-06-22 13:00:00,33.64,33.65,33.62,33.62,33000.0,22.2624,22.269,22.2492,22.2492,33000.0
2012-06-22 13:05:00,33.62,33.63,33.59,33.6,60800.0,22.2492,22.2558,22.2293,22.2359,60800.0
2012-06-22 13:10:00,33.6,33.62,33.6,33.6,21800.0,22.2359,22.2492,22.2359,22.2359,21800.0
2012-06-22 13:15:00,33.6,33.62,33.59,33.6,24800.0,22.2359,22.2492,22.2293,22.2359,24800.0
2012-06-22 13:20:00,33.6,33.62,33.6,33.62,5400.0,22.2359,22.2492,22.2359,22.2492,5400.0
2012-06-22 13:25:00,33.62,33.66,33.62,33.66,21800.0,22.2492,22.2757,22.2492,22.2757,21800.0
2012-06-22 13:30:00,33.66,33.66,33.62,33.62,29800.0,22.2757,22.2757,22.2492,22.2492,29800.0
2012-06-22 13:35:00,33.62,33.63,33.6,33.62,44600.0,22.2492,22.2558,22.2359,22.2492,44600.0
2012-06-22 13:40:00,33.62,33.63,33.61,33.61,15800.0,22.2492,22.2558,22.2426,22.2426,15800.0
2012-06-22 13:45:00,33.61,33.63,33.6,33.62,25000.0,22.2426,22.2558,22.2359,22.2492,25000.0
2012-06-22 13:50:00,33.62,33.62,33.57,33.58,43200.0,22.2492,22.2492,22.2161,22.2227,43200.0
2012-06-22 13:55:00,33.58,33.6,33.57,33.57,26800.0,22.2227,22.2359,22.2161,22.2161,26800.0
2012-06-22 14:00:00,33.58,33.6,33.57,33.6,29200.0,22.2227,22.2359,22.2161,22.2359,29200.0
2012-06-22 14:05:00,33.6,33.61,33.6,33.6,16000.0,22.2359,22.2426,22.2359,22.2359,16000.0
2012-06-22 14:10:00,33.61,33.61,33.59,33.59,42200.0,22.2426,22.2426,22.2293,22.2293,42200.0
2012-06-22 14:15:00,33.59,33.6,33.58,33.59,25600.0,22.2293,22.2359,22.2227,22.2293,25600.0
2012-06-22 14:20:00,33.59,33.65,33.59,33.65,8200.0,22.2293,22.269,22.2293,22.269,8200.0
2012-06-22 14:25:00,33.66,33.71,33.66,33.7,14800.0,22.2757,22.3087,22.2757,22.3021,14800.0
2012-06-22 14:30:00,33.71,33.71,33.67,33.68,94400.0,22.3087,22.3087,22.2823,22.2889,94400.0
2012-06-22 14:35:00,33.68,33.68,33.68,33.68,69000.0,22.2889,22.2889,22.2889,22.2889,69000.0
2012-06-22 14:40:00,33.68,33.71,33.68,33.71,53000.0,22.2889,22.3087,22.2889,22.3087,53000.0
2012-06-22 14:45:00,33.7,33.72,33.7,33.72,31400.0,22.3021,22.3154,22.3021,22.3154,31400.0
2012-06-22 14:50:00,33.73,33.76,33.73,33.74,52200.0,22.322,22.3418,22.322,22.3286,52200.0
2012-06-22 14:55:00,33.74,33.75,33.74,33.75,18200.0,22.3286,22.3352,22.3286,22.3352,18200.0
2012-06-22 15:00:00,33.75,33.77,33.74,33.76,31200.0,22.3352,22.3485,22.3286,22.3418,31200.0
2012-06-22 15:05:00,33.76,33.76,33.72,33.73,40600.0,22.3418,22.3418,22.3154,22.322,40600.0
2012-06-22 15:10:00,33.72,33.73,33.72,33.73,30800.0,22.3154,22.322,22.3154,22.322,30800.0
2012-06-22 15:15:00,33.72,33.72,33.68,33.68,37400.0,22.3154,22.3154,22.2889,22.2889,37400.0
2012-06-22 15:20:00,33.69,33.69,33.68,33.68,32200.0,22.2955,22.2955,22.2889,22.2889,32200.0
2012-06-22 15:25:00,33.68,33.68,33.68,33.68,24400.0,22.2889,22.2889,22.2889,22.2889,24400.0
2012-06-22 15:30:00,33.68,33.7,33.67,33.68,60200.0,22.2889,22.3021,22.2823,22.2889,60200.0
2012-06-22 15:35:00,33.68,33.69,33.67,33.68,54200.0,22.2889,22.2955,22.2823,22.2889,54200.0
2012-06-22 15:40:00,33.68,33.7,33.67,33.69,52000.0,22.2889,22.3021,22.2823,22.2955,52000.0
2012-06-22 15:45:00,33.69,33.7,33.68,33.68,80600.0,22.2955,22.3021,22.2889,22.2889,80600.0
2012-06-22 15:50:00,33.68,33.68,33.65,33.68,115600.0,22.2889,22.2889,22.269,22.2889,115600.0
2012-06-22 15:55:00,33.67,33.68,33.6,33.6,257000.0,22.2823,22.2889,22.2359,22.2359,257000.0
2012-06-25 09:30:00,33.1,33.38,33.01,33.01,116600.0,22.1024,22.2893,22.0423,22.0423,116600.0
2012-06-25 09:35:00,33.01,33.18,32.98,33.14,60000.0,22.0423,22.1558,22.0222,22.1291,60000.0
2012-06-25 09:40:00,33.16,33.2,33.1,33.18,22200.0,22.1424,22.1691,22.1024,22.1558,22200.0
2012-06-25 09:45:00,33.2,33.23,33.16,33.18,22400.0,22.1691,22.1892,22.1424,22.1558,22400.0
2012-06-25 09:50:00,33.17,33.17,33.1,33.12,15400.0,22.1491,22.1491,22.1024,22.1157,15400.0
2012-06-25 09:55:00,33.13,33.23,33.13,33.18,25400.0,22.1224,22.1892,22.1224,22.1558,25400.0
2012-06-25 10:00:00,33.2,33.33,33.15,33.15,57800.0,22.1691,22.256,22.1358,22.1358,57800.0
2012-06-25 10:05:00,33.15,33.2,33.13,33.14,45600.0,22.1358,22.1691,22.1224,22.1291,45600.0
2012-06-25 10:10:00,33.13,33.17,33.12,33.14,33000.0,22.1224,22.1491,22.1157,22.1291,33000.0
2012-06-25 10:15:00,33.14,33.19,33.13,33.19,30400.0,22.1291,22.1625,22.1224,22.1625,30400.0
2012-06-25 10:20:00,33.2,33.27,33.17,33.25,25800.0,22.1691,22.2159,22.1491,22.2025,25800.0
2012-06-25 10:25:00,33.26,33.27,33.21,33.22,26800.0,22.2092,22.2159,22.1758,22.1825,26800.0
2012-06-25 10:30:00,33.21,33.25,33.21,33.24,5800.0,22.1758,22.2025,22.1758,22.1959,5800.0
2012-06-25 10:35:00,33.25,33.27,33.21,33.22,17600.0,22.2025,22.2159,22.1758,22.1825,17600.0
2012-06-25 10:40:00,33.22,33.22,33.17,33.18,13200.0,22.1825,22.1825,22.1491,22.1558,13200.0
2012-06-25 10:45:00,33.18,33.19,33.14,33.18,21200.0,22.1558,22.1625,22.1291,22.1558,21200.0
2012-06-25 10:50:00,33.18,33.2,33.14,33.2,16000.0,22.1558,22.1691,22.1291,22.1691,16000.0
2012-06-25 10:55:00,33.2,33.2,33.17,33.17,17200.0,22.1691,22.1691,22.1491,22.1491,17200.0
2012-06-25 11:00:00,33.18,33.19,33.15,33.15,29200.0,22.1558,22.1625,22.1358,22.1358,29200.0
2012-06-25 11:05:00,33.15,33.18,33.13,33.16,22200.0,22.1358,22.1558,22.1224,22.1424,22200.0
2012-06-25 11:10:00,33.17,33.18,33.16,33.17,13200.0,22.1491,22.1558,22.1424,22.1491,13200.0
2012-06-25 11:15:00,33.17,33.2,33.17,33.17,16200.0,22.1491,22.1691,22.1491,22.1491,16200.0
2012-06-25 11:20:00,33.18,33.21,33.18,33.2,5800.0,22.1558,22.1758,22.1558,22.1691,5800.0
2012-06-25 11:25:00,33.2,33.22,33.16,33.17,38000.0,22.1691,22.1825,22.1424,22.1491,38000.0
2012-06-25 11:30:00,33.18,33.2,33.16,33.16,23800.0,22.1558,22.1691,22.1424,22.1424,23800.0
2012-06-25 11:35:00,33.16,33.16,33.15,33.16,11600.0,22.1424,22.1424,22.1358,22.1424,11600.0
2012-06-25 11:40:00,33.16,33.18,33.15,33.18,12000.0,22.1424,22.1558,22.1358,22.1558,12000.0
2012-06-25 11:45:00,33.17,33.2,33.16,33.2,19000.0,22.1491,22.1691,22.1424,22.1691,19000.0
2012-06-25 11:50:00,33.21,33.23,33.19,33.23,21800.0,22.1758,22.1892,22.1625,22.1892,21800.0
2012-06-25 11:55:00,33.23,33.23,33.17,33.18,26000.0,22.1892,22.1892,22.1491,22.1558,26000.0
2012-06-25 12:00:00,33.18,33.19,33.16,33.19,11800.0,22.1558,22.1625,22.1424,22.1625,11800.0
2012-06-25 12:05:00,33.18,33.21,33.18,33.21,7400.0,22.1558,22.1758,22.1558,22.1758,7400.0
2012-06-25 12:10:00,33.22,33.23,33.21,33.22,9600.0,22.1825,22.1892,22.1758,22.1825,9600.0
2012-06-25 12:15:00,33.22,33.24,33.22,33.24,9000.0,22.1825,22.1959,22.1825,22.1959,9000.0
2012-06-25 12:20:00,33.24,33.26,33.24,33.25,10200.0,22.1959,22.2092,22.1959,22.2025,10200.0
2012-06-25 12:25:00,33.25,33.27,33.25,33.27,13800.0,22.2025,22.2159,22.2025,22.2159,13800.0
2012-06-25 12:30:00,33.27,33.27,33.27,33.27,6800.0,22.2159,22.2159,22.2159,22.2159,6800.0
2012-06-25 12:35:00,33.27,33.27,33.24,33.24,16000.0,22.2159,22.2159,22.1959,22.1959,16000.0
2012-06-25 12:40:00,33.24,33.27,33.24,33.27,6600.0,22.1959,22.2159,22.1959,22.2159,6600.0
2012-06-25 12:45:00,33.26,33.27,33.26,33.27,7600.0,22.2092,22.2159,22.2092,22.2159,7600.0
2012-06-25 12:50:00,33.27,33.28,33.27,33.27,3200.0,22.2159,22.2226,22.2159,22.2159,3200.0
2012-06-25 12:55:00,33.27,33.28,33.24,33.24,28000.0,22.2159,22.2226,22.1959,22.1959,28000.0
2012-06-25 13:00:00,33.25,33.25,33.21,33.22,11200.0,22.2025,22.2025,22.1758,22.1825,11200.0
2012-06-25 13:05:00,33.22,33.23,33.21,33.21,26000.0,22.1825,22.1892,22.1758,22.1758,26000.0
2012-06-25 13:10:00,33.21,33.22,33.2,33.22,8400.0,22.1758,22.1825,22.1691,22.1825,8400.0
2012-06-25 13:15:00,33.22,33.22,33.2,33.2,9200.0,22.1825,22.1825,22.1691,22.1691,9200.0
2012-06-25 13:20:00,33.2,33.23,33.2,33.22,11000.0,22.1691,22.1892,22.1691,22.1825,11000.0
2012-06-25 13:25:00,33.22,33.24,33.22,33.24,28200.0,22.1825,22.1959,22.1825,22.1959,28200.0
2012-06-25 13:30:00,33.24,33.25,33.22,33.23,56600.0,22.1959,22.2025,22.1825,22.1892,56600.0
2012-06-25 13:35:00,33.22,33.23,33.21,33.21,12200.0,22.1825,22.1892,22.1758,22.1758,12200.0
2012-06-25 13:40:00,33.22,33.25,33.2,33.25,15400.0,22.1825,22.2025,22.1691,22.2025,15400.0
2012-06-25 13:45:00,33.26,33.3,33.26,33.28,18400.0,22.2092,22.2359,22.2092,22.2226,18400.0
2012-06-25 13:50:00,33.27,33.27,33.26,33.27,7400.0,22.2159,22.2159,22.2092,22.2159,7400.0
2012-06-25 13:55:00,33.27,33.3,33.26,33.3,15400.0,22.2159,22.2359,22.2092,22.2359,15400.0
2012-06-25 14:00:00,33.3,33.34,33.29,33.29,28800.0,22.2359,22.2626,22.2292,22.2292,28800.0
2012-06-25 14:05:00,33.29,33.29,33.27,33.28,8200.0,22.2292,22.2292,22.2159,22.2226,8200.0
2012-06-25 14:10:00,33.28,33.33,33.28,33.32,9200.0,22.2226,22.256,22.2226,22.2493,9200.0
2012-06-25 14:15:00,33.32,33.35,33.31,33.32,24000.0,22.2493,22.2693,22.2426,22.2493,24000.0
2012-06-25 14:20:00,33.32,33.35,33.32,33.34,22000.0,22.2493,22.2693,22.2493,22.2626,22000.0
2012-06-25 14:25:00,33.34,33.34,33.31,33.31,9600.0,22.2626,22.2626,22.2426,22.2426,9600.0
2012-06-25 14:30:00,33.31,33.32,33.3,33.3,11000.0,22.2426,22.2493,22.2359,22.2359,11000.0
2012-06-25 14:35:00,33.31,33.35,33.3,33.35,13200.0,22.2426,22.2693,22.2359,22.2693,13200.0
2012-06-25 14:40:00,33.35,33.37,33.35,33.37,18000.0,22.2693,22.2827,22.2693,22.2827,18000.0
2012-06-25 14:45:00,33.36,33.37,33.34,33.34,9400.0,22.276,22.2827,22.2626,22.2626,9400.0
2012-06-25 14:50:00,33.34,33.36,33.34,33.35,15200.0,22.2626,22.276,22.2626,22.2693,15200.0
2012-06-25 14:55:00,33.35,33.38,33.34,33.37,15600.0,22.2693,22.2893,22.2626,22.2827,15600.0
2012-06-25 15:00:00,33.37,33.38,33.37,33.37,7400.0,22.2827,22.2893,22.2827,22.2827,7400.0
2012-06-25 15:05:00,33.37,33.41,33.37,33.4,25200.0,22.2827,22.3094,22.2827,22.3027,25200.0
2012-06-25 15:10:00,33.4,33.41,33.38,33.4,25800.0,22.3027,22.3094,22.2893,22.3027,25800.0
2012-06-25 15:15:00,33.39,33.39,33.35,33.38,21200.0,22.296,22.296,22.2693,22.2893,21200.0
2012-06-25 15:20:00,33.38,33.39,33.37,33.38,23600.0,22.2893,22.296,22.2827,22.2893,23600.0
2012-06-25 15:25:00,33.39,33.41,33.35,33.35,37000.0,22.296,22.3094,22.2693,22.2693,37000.0
2012-06-25 15:30:00,33.35,33.37,33.34,33.37,22000.0,22.2693,22.2827,22.2626,22.2827,22000.0
2012-06-25 15:35:00,33.36,33.38,33.36,33.38,32200.0,22.276,22.2893,22.276,22.2893,32200.0
2012-06-25 15:40:00,33.38,33.38,33.35,33.35,48200.0,22.2893,22.2893,22.2693,22.2693,48200.0
2012-06-25 15:45:00,33.37,33.38,33.36,33.38,30200.0,22.2827,22.2893,22.276,22.2893,30200.0
2012-06-25 15:50:00,33.38,33.38,33.32,33.35,122200.0,22.2893,22.2893,22.2493,22.2693,122200.0
2012-06-25 15:55:00,33.35,33.35,33.31,33.31,92400.0,22.2693,22.2693,22.2426,22.2426,92400.0
2012-06-26 09:30:00,33.41,33.54,33.35,33.5,77800.0,22.3094,22.3962,22.2693,22.3695,77800.0
2012-06-26 09:35:00,33.52,33.68,33.52,33.62,123400.0,22.3828,22.4897,22.3828,22.4496,123400.0
2012-06-26 09:40:00,33.63,33.71,33.62,33.7,27400.0,22.4563,22.5097,22.4496,22.503,27400.0
2012-06-26 09:45:00,33.7,33.82,33.69,33.79,67000.0,22.503,22.5831,22.4963,22.5631,67000.0
2012-06-26 09:50:00,33.8,33.88,33.73,33.87,58200.0,22.5698,22.6232,22.5231,22.6165,58200.0
2012-06-26 09:55:00,33.88,33.92,33.83,33.83,33200.0,22.6232,22.6499,22.5898,22.5898,33200.0
2012-06-26 10:00:00,33.82,33.85,33.72,33.79,78200.0,22.5831,22.6032,22.5164,22.5631,78200.0
2012-06-26 10:05:00,33.79,33.79,33.73,33.76,35400.0,22.5631,22.5631,22.5231,22.5431,35400.0
2012-06-26 10:10:00,33.77,33.81,33.73,33.8,38200.0,22.5498,22.5765,22.5231,22.5698,38200.0
2012-06-26 10:15:00,33.79,33.81,33.77,33.78,37000.0,22.5631,22.5765,22.5498,22.5564,37000.0
2012-06-26 10:20:00,33.78,33.83,33.77,33.8,39000.0,22.5564,22.5898,22.5498,22.5698,39000.0
2012-06-26 10:25:00,33.8,33.8,33.72,33.74,39600.0,22.5698,22.5698,22.5164,22.5297,39600.0
2012-06-26 10:30:00,33.74,33.79,33.71,33.79,30200.0,22.5297,22.5631,22.5097,22.5631,30200.0
2012-06-26 10:35:00,33.77,33.77,33.74,33.75,26000.0,22.5498,22.5498,22.5297,22.5364,26000.0
2012-06-26 10:40:00,33.75,33.77,33.73,33.77,25400.0,22.5364,22.5498,22.5231,22.5498,25400.0
2012-06-26 10:45:00,33.76,33.76,33.74,33.76,19200.0,22.5431,22.5431,22.5297,22.5431,19200.0
2012-06-26 10:50:00,33.76,33.79,33.73,33.79,31600.0,22.5431,22.5631,22.5231,22.5631,31600.0
2012-06-26 10:55:00,33.79,33.8,33.77,33.77,36600.0,22.5631,22.5698,22.5498,22.5498,36600.0
2012-06-26 11:00:00,33.77,33.82,33.76,33.81,60600.0,22.5498,22.5831,22.5431,22.5765,60600.0
2012-06-26 11:05:00,33.81,33.82,33.74,33.79,39400.0,22.5765,22.5831,22.5297,22.5631,39400.0
2012-06-26 11:10:00,33.79,33.85,33.76,33.85,30800.0,22.5631,22.6032,22.5431,22.6032,30800.0
2012-06-26 11:15:00,33.84,33.88,33.81,33.88,40400.0,22.5965,22.6232,22.5765,22.6232,40400.0
2012-06-26 11:20:00,33.89,33.89,33.84,33.84,29200.0,22.6299,22.6299,22.5965,22.5965,29200.0
2012-06-26 11:25:00,33.84,33.86,33.83,33.84,27800.0,22.5965,22.6099,22.5898,22.5965,27800.0
2012-06-26 11:30:00,33.84,33.85,33.83,33.85,27200.0,22.5965,22.6032,22.5898,22.6032,27200.0
2012-06-26 11:35:00,33.85,33.88,33.85,33.87,14800.0,22.6032,22.6232,22.6032,22.6165,14800.0
2012-06-26 11:40:00,33.88,33.9,33.87,33.88,25000.0,22.6232,22.6366,22.6165,22.6232,25000.0
2012-06-26 11:45:00,33.88,33.92,33.88,33.91,21800.0,22.6232,22.6499,22.6232,22.6432,21800.0
2012-06-26 11:50:00,33.91,33.94,33.91,33.93,25200.0,22.6432,22.6633,22.6432,22.6566,25200.0
2012-06-26 11:55:00,33.92,33.93,33.9,33.92,9200.0,22.6499,22.6566,22.6366,22.6499,9200.0
2012-06-26 12:00:00,33.93,33.94,33.91,33.94,15200.0,22.6566,22.6633,22.6432,22.6633,15200.0
2012-06-26 12:05:00,33.93,33.98,33.93,33.94,20800.0,22.6566,22.69,22.6566,22.6633,20800.0
2012-06-26 12:10:00,33.94,33.98,33.94,33.96,28000.0,22.6633,22.69,22.6633,22.6766,28000.0
2012-06-26 12:15:00,33.96,33.97,33.96,33.96,15800.0,22.6766,22.6833,22.6766,22.6766,15800.0
2012-06-26 12:20:00,33.96,33.96,33.92,33.94,29400.0,22.6766,22.6766,22.6499,22.6633,29400.0
2012-06-26 12:25:00,33.94,33.94,33.91,33.91,16600.0,22.6633,22.6633,22.6432,22.6432,16600.0
2012-06-26 12:30:00,33.91,33.95,33.9,33.93,22600.0,22.6432,22.67,22.6366,22.6566,22600.0
2012-06-26 12:35:00,33.92,33.94,33.92,33.94,9800.0,22.6499,22.6633,22.6499,22.6633,9800.0
2012-06-26 12:40:00,33.94,33.95,33.93,33.94,22600.0,22.6633,22.67,22.6566,22.6633,22600.0
2012-06-26 12:45:00,33.94,33.95,33.93,33.95,15000.0,22.6633,22.67,22.6566,22.67,15000.0
2012-06-26 12:50:00,33.94,33.94,33.93,33.94,15600.0,22.6633,22.6633,22.6566,22.6633,15600.0
2012-06-26 12:55:00,33.94,33.94,33.93,33.93,10200.0,22.6633,22.6633,22.6566,22.6566,10200.0
2012-06-26 13:00:00,33.93,33.93,33.88,33.88,41000.0,22.6566,22.6566,22.6232,22.6232,41000.0
2012-06-26 13:05:00,33.88,33.9,33.88,33.9,15600.0,22.6232,22.6366,22.6232,22.6366,15600.0
2012-06-26 13:10:00,33.9,33.92,33.9,33.92,16200.0,22.6366,22.6499,22.6366,22.6499,16200.0
2012-06-26 13:15:00,33.92,33.93,33.92,33.92,16800.0,22.6499,22.6566,22.6499,22.6499,16800.0
2012-06-26 13:20:00,33.92,33.93,33.91,33.91,20600.0,22.6499,22.6566,22.6432,22.6432,20600.0
2012-06-26 13:25:00,33.91,33.92,33.88,33.91,30000.0,22.6432,22.6499,22.6232,22.6432,30000.0
2012-06-26 13:30:00,33.91,33.92,33.9,33.92,27600.0,22.6432,22.6499,22.6366,22.6499,27600.0
2012-06-26 13:35:00,33.92,33.94,33.92,33.93,43400.0,22.6499,22.6633,22.6499,22.6566,43400.0
2012-06-26 13:40:00,33.93,33.94,33.93,33.93,14400.0,22.6566,22.6633,22.6566,22.6566,14400.0
2012-06-26 13:45:00,33.94,33.94,33.92,33.94,21800.0,22.6633,22.6633,22.6499,22.6633,21800.0
2012-06-26 13:50:00,33.94,33.96,33.92,33.92,36600.0,22.6633,22.6766,22.6499,22.6499,36600.0
2012-06-26 13:55:00,33.92,33.93,33.91,33.91,28200.0,22.6499,22.6566,22.6432,22.6432,28200.0
2012-06-26 14:00:00,33.91,33.93,33.9,33.91,28000.0,22.6432,22.6566,22.6366,22.6432,28000.0
2012-06-26 14:05:00,33.91,33.94,33.9,33.93,31400.0,22.6432,22.6633,22.6366,22.6566,31400.0
2012-06-26 14:10:00,33.93,33.95,33.92,33.95,24800.0,22.6566,22.67,22.6499,22.67,24800.0
2012-06-26 14:15:00,33.94,33.94,33.91,33.92,23400.0,22.6633,22.6633,22.6432,22.6499,23400.0
2012-06-26 14:20:00,33.92,33.95,33.92,33.94,31000.0,22.6499,22.67,22.6499,22.6633,31000.0
2012-06-26 14:25:00,33.94,33.94,33.92,33.93,21000.0,22.6633,22.6633,22.6499,22.6566,21000.0
2012-06-26 14:30:00,33.93,33.94,33.91,33.93,21200.0,22.6566,22.6633,22.6432,22.6566,21200.0
2012-06-26 14:35:00,33.94,33.94,33.92,33.93,13200.0,22.6633,22.6633,22.6499,22.6566,13200.0
2012-06-26 14:40:00,33.93,33.95,33.93,33.94,25600.0,22.6566,22.67,22.6566,22.6633,25600.0
2012-06-26 14:45:00,33.94,33.95,33.93,33.93,13600.0,22.6633,22.67,22.6566,22.6566,13600.0
2012-06-26 14:50:00,33.93,33.93,33.88,33.92,31400.0,22.6566,22.6566,22.6232,22.6499,31400.0
2012-06-26 14:55:00,33.92,33.96,33.91,33.95,28600.0,22.6499,22.6766,22.6432,22.67,28600.0
2012-06-26 15:00:00,33.95,33.97,33.94,33.94,37800.0,22.67,22.6833,22.6633,22.6633,37800.0
2012-06-26 15:05:00,33.93,33.95,33.91,33.95,24400.0,22.6566,22.67,22.6432,22.67,24400.0
2012-06-26 15:10:00,33.95,33.96,33.95,33.95,18000.0,22.67,22.6766,22.67,22.67,18000.0
2012-06-26 15:15:00,33.96,33.98,33.95,33.97,14000.0,22.6766,22.69,22.67,22.6833,14000.0
2012-06-26 15:20:00,33.97,33.98,33.97,33.97,12000.0,22.6833,22.69,22.6833,22.6833,12000.0
2012-06-26 15:25:00,33.96,33.96,33.9,33.93,27600.0,22.6766,22.6766,22.6366,22.6566,27600.0
2012-06-26 15:30:00,33.93,33.95,33.93,33.95,20000.0,22.6566,22.67,22.6566,22.67,20000.0
2012-06-26 15:35:00,33.95,33.97,33.94,33.94,23400.0,22.67,22.6833,22.6633,22.6633,23400.0
2012-06-26 15:40:00,33.94,33.94,33.9,33.9,37400.0,22.6633,22.6633,22.6366,22.6366,37400.0
2012-06-26 15:45:00,33.9,33.9,33.85,33.88,74800.0,22.6366,22.6366,22.6032,22.6232,74800.0
2012-06-26 15:50:00,33.88,33.93,33.88,33.93,70600.0,22.6232,22.6566,22.6232,22.6566,70600.0
2012-06-26 15:55:00,33.93,33.93,33.85,33.86,91200.0,22.6566,22.6566,22.6032,22.6099,91200.0
2012-06-27 09:30:00,33.56,34.0,33.56,33.98,47200.0,22.4095,22.7033,22.4095,22.69,47200.0
2012-06-27 09:35:00,33.97,33.98,33.93,33.98,10200.0,22.6833,22.69,22.6566,22.69,10200.0
2012-06-27 09:40:00,33.98,34.02,33.97,34.02,22200.0,22.69,22.7167,22.6833,22.7167,22200.0
2012-06-27 09:45:00,34.01,34.03,33.97,34.02,60400.0,22.71,22.7234,22.6833,22.7167,60400.0
2012-06-27 09:50:00,34.02,34.15,34.02,34.15,50800.0,22.7167,22.8035,22.7167,22.8035,50800.0
2012-06-27 09:55:00,34.15,34.18,34.02,34.03,139800.0,22.8035,22.8235,22.7167,22.7234,139800.0
2012-06-27 10:00:00,34.05,34.06,34.01,34.04,17000.0,22.7367,22.7434,22.71,22.7301,17000.0
2012-06-27 10:05:00,34.05,34.05,34.01,34.02,19600.0,22.7367,22.7367,22.71,22.7167,19600.0
2012-06-27 10:10:00,34.02,34.12,34.02,34.11,38400.0,22.7167,22.7835,22.7167,22.7768,38400.0
2012-06-27 10:15:00,34.1,34.11,34.04,34.07,10200.0,22.7701,22.7768,22.7301,22.7501,10200.0
2012-06-27 10:20:00,34.08,34.1,34.03,34.05,15200.0,22.7568,22.7701,22.7234,22.7367,15200.0
2012-06-27 10:25:00,34.04,34.06,34.03,34.05,6400.0,22.7301,22.7434,22.7234,22.7367,6400.0
2012-06-27 10:30:00,34.04,34.06,34.01,34.02,19200.0,22.7301,22.7434,22.71,22.7167,19200.0
2012-06-27 10:35:00,34.02,34.02,33.98,34.0,65600.0,22.7167,22.7167,22.69,22.7033,65600.0
2012-06-27 10:40:00,33.99,33.99,33.95,33.97,7400.0,22.6967,22.6967,22.67,22.6833,7400.0
2012-06-27 10:45:00,33.98,33.99,33.95,33.95,7400.0,22.69,22.6967,22.67,22.67,7400.0
2012-06-27 10:50:00,33.95,33.96,33.95,33.96,10800.0,22.67,22.6766,22.67,22.6766,10800.0
2012-06-27 10:55:00,33.95,33.96,33.9,33.9,31200.0,22.67,22.6766,22.6366,22.6366,31200.0
2012-06-27 11:00:00,33.91,33.91,33.9,33.9,7400.0,22.6432,22.6432,22.6366,22.6366,7400.0
2012-06-27 11:05:00,33.9,33.9,33.89,33.89,10400.0,22.6366,22.6366,22.6299,22.6299,10400.0
2012-06-27 11:10:00,33.89,33.9,33.85,33.88,13800.0,22.6299,22.6366,22.6032,22.6232,13800.0
2012-06-27 11:15:00,33.88,33.88,33.87,33.87,22400.0,22.6232,22.6232,22.6165,22.6165,22400.0
2012-06-27 11:20:00,33.88,33.9,33.87,33.88,14200.0,22.6232,22.6366,22.6165,22.6232,14200.0
2012-06-27 11:25:00,33.89,33.9,33.87,33.9,3600.0,22.6299,22.6366,22.6165,22.6366,3600.0
2012-06-27 11:30:00,33.9,33.94,33.9,33.91,17400.0,22.6366,22.6633,22.6366,22.6432,17400.0
2012-06-27 11:35:00,33.92,33.95,33.91,33.94,9200.0,22.6499,22.67,22.6432,22.6633,9200.0
2012-06-27 11:40:00,33.94,33.99,33.94,33.97,14200.0,22.6633,22.6967,22.6633,22.6833,14200.0
2012-06-27 11:45:00,33.98,33.99,33.97,33.97,12000.0,22.69,22.6967,22.6833,22.6833,12000.0
2012-06-27 11:50:00,33.98,33.98,33.95,33.95,6200.0,22.69,22.69,22.67,22.67,6200.0
2012-06-27 11:55:00,33.95,33.97,33.95,33.96,30000.0,22.67,22.6833,22.67,22.6766,30000.0
2012-06-27 12:00:00,33.96,33.99,33.95,33.98,12600.0,22.6766,22.6967,22.67,22.69,12600.0
2012-06-27 12:05:00,33.98,33.99,33.96,33.96,24800.0,22.69,22.6967,22.6766,22.6766,24800.0
2012-06-27 12:10:00,33.97,33.98,33.96,33.97,7800.0,22.6833,22.69,22.6766,22.6833,7800.0
2012-06-27 12:15:00,33.97,33.98,33.96,33.96,6400.0,22.6833,22.69,22.6766,22.6766,6400.0
2012-06-27 12:20:00,33.97,33.98,33.97,33.97,1800.0,22.6833,22.69,22.6833,22.6833,1800.0
2012-06-27 12:25:00,33.98,33.99,33.96,33.97,9000.0,22.69,22.6967,22.6766,22.6833,9000.0
2012-06-27 12:30:00,33.97,33.97,33.93,33.94,10400.0,22.6833,22.6833,22.6566,22.6633,10400.0
2012-06-27 12:35:00,33.95,33.95,33.94,33.94,37400.0,22.67,22.67,22.6633,22.6633,37400.0
2012-06-27 12:40:00,33.94,33.98,33.94,33.95,13600.0,22.6633,22.69,22.6633,22.67,13600.0
2012-06-27 12:45:00,33.96,33.98,33.95,33.98,65600.0,22.6766,22.69,22.67,22.69,65600.0
2012-06-27 12:50:00,33.98,33.99,33.97,33.99,7200.0,22.69,22.6967,22.6833,22.6967,7200.0
2012-06-27 12:55:00,33.99,34.0,33.97,33.97,4400.0,22.6967,22.7033,22.6833,22.6833,4400.0
2012-06-27 13:00:00,33.98,33.99,33.97,33.98,5400.0,22.69,22.6967,22.6833,22.69,5400.0
2012-06-27 13:05:00,33.98,34.01,33.98,33.99,40600.0,22.69,22.71,22.69,22.6967,40600.0
2012-06-27 13:10:00,33.99,34.02,33.99,34.0,4600.0,22.6967,22.7167,22.6967,22.7033,4600.0
2012-06-27 13:15:00,34.0,34.02,33.99,34.01,7200.0,22.7033,22.7167,22.6967,22.71,7200.0
2012-06-27 13:20:00,34.01,34.04,33.99,33.99,49400.0,22.71,22.7301,22.6967,22.6967,49400.0
2012-06-27 13:25:00,33.99,33.99,33.97,33.97,13600.0,22.6967,22.6967,22.6833,22.6833,13600.0
2012-06-27 13:30:00,33.97,34.0,33.97,33.99,6000.0,22.6833,22.7033,22.6833,22.6967,6000.0
2012-06-27 13:35:00,34.0,34.01,33.99,34.01,10400.0,22.7033,22.71,22.6967,22.71,10400.0
2012-06-27 13:40:00,34.0,34.02,34.0,34.02,7000.0,22.7033,22.7167,22.7033,22.7167,7000.0
2012-06-27 13:45:00,34.02,34.02,34.0,34.02,36600.0,22.7167,22.7167,22.7033,22.7167,36600.0
2012-06-27 13:50:00,34.02,34.02,34.01,34.01,11600.0,22.7167,22.7167,22.71,22.71,11600.0
2012-06-27 13:55:00,34.01,34.01,33.99,34.01,15000.0,22.71,22.71,22.6967,22.71,15000.0
2012-06-27 14:00:00,33.99,34.02,33.99,34.01,37200.0,22.6967,22.7167,22.6967,22.71,37200.0
2012-06-27 14:05:00,34.01,34.01,33.98,34.0,23200.0,22.71,22.71,22.69,22.7033,23200.0
2012-06-27 14:10:00,34.0,34.0,33.99,33.99,9600.0,22.7033,22.7033,22.6967,22.6967,9600.0
2012-06-27 14:15:00,33.99,34.0,33.98,33.99,8400.0,22.6967,22.7033,22.69,22.6967,8400.0
2012-06-27 14:20:00,33.99,34.0,33.98,33.99,12000.0,22.6967,22.7033,22.69,22.6967,12000.0
2012-06-27 14:25:00,33.99,34.0,33.99,33.99,7200.0,22.6967,22.7033,22.6967,22.6967,7200.0
2012-06-27 14:30:00,33.99,34.01,33.98,34.0,11400.0,22.6967,22.71,22.69,22.7033,11400.0
2012-06-27 14:35:00,33.99,34.01,33.99,34.01,12600.0,22.6967,22.71,22.6967,22.71,12600.0
2012-06-27 14:40:00,34.0,34.01,33.98,33.98,14000.0,22.7033,22.71,22.69,22.69,14000.0
2012-06-27 14:45:00,33.98,33.99,33.98,33.99,13600.0,22.69,22.6967,22.69,22.6967,13600.0
2012-06-27 14:50:00,33.99,34.01,33.99,34.0,12800.0,22.6967,22.71,22.6967,22.7033,12800.0
2012-06-27 14:55:00,33.99,34.0,33.97,33.99,34200.0,22.6967,22.7033,22.6833,22.6967,34200.0
2012-06-27 15:00:00,33.99,34.0,33.98,33.98,12200.0,22.6967,22.7033,22.69,22.69,12200.0
2012-06-27 15:05:00,33.98,34.0,33.98,33.99,17800.0,22.69,22.7033,22.69,22.6967,17800.0
2012-06-27 15:10:00,33.99,34.01,33.99,34.0,25800.0,22.6967,22.71,22.6967,22.7033,25800.0
2012-06-27 15:15:00,33.99,34.0,33.99,34.0,15800.0,22.6967,22.7033,22.6967,22.7033,15800.0
2012-06-27 15:20:00,33.99,34.01,33.99,34.01,25400.0,22.6967,22.71,22.6967,22.71,25400.0
2012-06-27 15:25:00,34.01,34.04,34.01,34.04,24200.0,22.71,22.7301,22.71,22.7301,24200.0
2012-06-27 15:30:00,34.04,34.05,34.02,34.04,23400.0,22.7301,22.7367,22.7167,22.7301,23400.0
2012-06-27 15:35:00,34.04,34.04,34.01,34.03,26600.0,22.7301,22.7301,22.71,22.7234,26600.0
2012-06-27 15:40:00,34.04,34.07,34.01,34.01,36200.0,22.7301,22.7501,22.71,22.71,36200.0
2012-06-27 15:45:00,34.01,34.01,33.98,33.99,28000.0,22.71,22.71,22.69,22.6967,28000.0
2012-06-27 15:50:00,33.99,34.0,33.97,33.97,37400.0,22.6967,22.7033,22.6833,22.6833,37400.0
2012-06-27 15:55:00,33.97,34.0,33.97,33.99,68800.0,22.6833,22.7033,22.6833,22.6967,68800.0
2012-06-28 09:30:00,33.86,33.91,33.74,33.8,37600.0,22.6099,22.6432,22.5297,22.5698,37600.0
2012-06-28 09:35:00,33.81,33.85,33.74,33.74,18400.0,22.5765,22.6032,22.5297,22.5297,18400.0
2012-06-28 09:40:00,33.74,33.74,33.65,33.69,30800.0,22.5297,22.5297,22.4696,22.4963,30800.0
2012-06-28 09:45:00,33.7,33.72,33.69,33.71,3400.0,22.503,22.5164,22.4963,22.5097,3400.0
2012-06-28 09:50:00,33.72,33.76,33.68,33.69,154200.0,22.5164,22.5431,22.4897,22.4963,154200.0
2012-06-28 09:55:00,33.7,33.72,33.67,33.71,19600.0,22.503,22.5164,22.483,22.5097,19600.0
2012-06-28 10:00:00,33.71,33.74,33.67,33.72,17000.0,22.5097,22.5297,22.483,22.5164,17000.0
2012-06-28 10:05:00,33.73,33.73,33.67,33.7,28200.0,22.5231,22.5231,22.483,22.503,28200.0
2012-06-28 10:10:00,33.7,33.72,33.68,33.68,5000.0,22.503,22.5164,22.4897,22.4897,5000.0
2012-06-28 10:15:00,33.7,33.72,33.68,33.7,5600.0,22.503,22.5164,22.4897,22.503,5600.0
2012-06-28 10:20:00,33.71,33.72,33.67,33.71,99400.0,22.5097,22.5164,22.483,22.5097,99400.0
2012-06-28 10:25:00,33.68,33.7,33.67,33.68,12000.0,22.4897,22.503,22.483,22.4897,12000.0
2012-06-28 10:30:00,33.68,33.72,33.67,33.72,14200.0,22.4897,22.5164,22.483,22.5164,14200.0
2012-06-28 10:35:00,33.71,33.73,33.66,33.69,13000.0,22.5097,22.5231,22.4763,22.4963,13000.0
2012-06-28 10:40:00,33.68,33.68,33.65,33.65,3800.0,22.4897,22.4897,22.4696,22.4696,3800.0
2012-06-28 10:45:00,33.65,33.69,33.64,33.68,5800.0,22.4696,22.4963,22.463,22.4897,5800.0
2012-06-28 10:50:00,33.67,33.69,33.66,33.67,8600.0,22.483,22.4963,22.4763,22.483,8600.0
2012-06-28 10:55:00,33.67,33.68,33.66,33.68,18200.0,22.483,22.4897,22.4763,22.4897,18200.0
2012-06-28 11:00:00,33.68,33.68,33.66,33.66,8000.0,22.4897,22.4897,22.4763,22.4763,8000.0
2012-06-28 11:05:00,33.66,33.71,33.66,33.69,5600.0,22.4763,22.5097,22.4763,22.4963,5600.0
2012-06-28 11:10:00,33.68,33.69,33.67,33.69,2800.0,22.4897,22.4963,22.483,22.4963,2800.0
2012-06-28 11:15:00,33.68,33.72,33.67,33.72,6400.0,22.4897,22.5164,22.483,22.5164,6400.0
2012-06-28 11:20:00,33.72,33.74,33.72,33.74,4000.0,22.5164,22.5297,22.5164,22.5297,4000.0
2012-06-28 11:25:00,33.74,33.79,33.74,33.78,4200.0,22.5297,22.5631,22.5297,22.5564,4200.0
2012-06-28 11:30:00,33.79,33.83,33.79,33.83,8000.0,22.5631,22.5898,22.5631,22.5898,8000.0
2012-06-28 11:35:00,33.83,33.84,33.83,33.84,7000.0,22.5898,22.5965,22.5898,22.5965,7000.0
2012-06-28 11:40:00,33.84,33.84,33.81,33.82,5600.0,22.5965,22.5965,22.5765,22.5831,5600.0
2012-06-28 11:45:00,33.84,33.87,33.84,33.85,16800.0,22.5965,22.6165,22.5965,22.6032,16800.0
2012-06-28 11:50:00,33.86,33.87,33.85,33.86,2200.0,22.6099,22.6165,22.6032,22.6099,2200.0
2012-06-28 11:55:00,33.87,33.88,33.85,33.88,2400.0,22.6165,22.6232,22.6032,22.6232,2400.0
2012-06-28 12:00:00,33.88,33.88,33.87,33.88,6600.0,22.6232,22.6232,22.6165,22.6232,6600.0
2012-06-28 12:05:00,33.88,33.88,33.87,33.88,6200.0,22.6232,22.6232,22.6165,22.6232,6200.0
2012-06-28 12:10:00,33.88,33.91,33.88,33.91,6000.0,22.6232,22.6432,22.6232,22.6432,6000.0
2012-06-28 12:15:00,33.9,33.9,33.88,33.88,3800.0,22.6366,22.6366,22.6232,22.6232,3800.0
2012-06-28 12:20:00,33.86,33.89,33.86,33.88,5600.0,22.6099,22.6299,22.6099,22.6232,5600.0
2012-06-28 12:25:00,33.9,33.9,33.88,33.89,3600.0,22.6366,22.6366,22.6232,22.6299,3600.0
2012-06-28 12:30:00,33.89,33.9,33.88,33.89,4400.0,22.6299,22.6366,22.6232,22.6299,4400.0
2012-06-28 12:35:00,33.88,33.9,33.88,33.9,5600.0,22.6232,22.6366,22.6232,22.6366,5600.0
2012-06-28 12:40:00,33.9,33.91,33.9,33.9,4400.0,22.6366,22.6432,22.6366,22.6366,4400.0
2012-06-28 12:45:00,33.9,33.9,33.88,33.88,2000.0,22.6366,22.6366,22.6232,22.6232,2000.0
2012-06-28 12:50:00,33.88,33.91,33.88,33.91,19600.0,22.6232,22.6432,22.6232,22.6432,19600.0
2012-06-28 12:55:00,33.91,33.93,33.91,33.92,7400.0,22.6432,22.6566,22.6432,22.6499,7400.0
2012-06-28 13:00:00,33.91,33.92,33.9,33.92,7400.0,22.6432,22.6499,22.6366,22.6499,7400.0
2012-06-28 13:05:00,33.9,33.92,33.88,33.9,5400.0,22.6366,22.6499,22.6232,22.6366,5400.0
2012-06-28 13:10:00,33.9,33.91,33.9,33.9,6200.0,22.6366,22.6432,22.6366,22.6366,6200.0
2012-06-28 13:15:00,33.9,33.91,33.89,33.91,7800.0,22.6366,22.6432,22.6299,22.6432,7800.0
2012-06-28 13:20:00,33.91,33.91,33.89,33.89,7800.0,22.6432,22.6432,22.6299,22.6299,7800.0
2012-06-28 13:25:00,33.9,33.92,33.9,33.92,5400.0,22.6366,22.6499,22.6366,22.6499,5400.0
2012-06-28 13:30:00,33.92,33.92,33.9,33.9,7000.0,22.6499,22.6499,22.6366,22.6366,7000.0
2012-06-28 13:35:00,33.89,33.89,33.86,33.86,6800.0,22.6299,22.6299,22.6099,22.6099,6800.0
2012-06-28 13:40:00,33.85,33.86,33.85,33.85,3200.0,22.6032,22.6099,22.6032,22.6032,3200.0
2012-06-28 13:45:00,33.85,33.85,33.84,33.84,2600.0,22.6032,22.6032,22.5965,22.5965,2600.0
2012-06-28 13:50:00,33.84,33.85,33.82,33.83,15600.0,22.5965,22.6032,22.5831,22.5898,15600.0
2012-06-28 13:55:00,33.83,33.85,33.82,33.85,15800.0,22.5898,22.6032,22.5831,22.6032,15800.0
2012-06-28 14:00:00,33.85,33.85,33.85,33.85,1000.0,22.6032,22.6032,22.6032,22.6032,1000.0
2012-06-28 14:05:00,33.85,33.85,33.82,33.83,5000.0,22.6032,22.6032,22.5831,22.5898,5000.0
2012-06-28 14:10:00,33.83,33.83,33.8,33.8,4400.0,22.5898,22.5898,22.5698,22.5698,4400.0
2012-06-28 14:15:00,33.8,33.8,33.76,33.78,7200.0,22.5698,22.5698,22.5431,22.5564,7200.0
2012-06-28 14:20:00,33.78,33.79,33.75,33.75,2800.0,22.5564,22.5631,22.5364,22.5364,2800.0
2012-06-28 14:25:00,33.76,33.78,33.75,33.78,4400.0,22.5431,22.5564,22.5364,22.5564,4400.0
2012-06-28 14:30:00,33.77,33.77,33.76,33.77,2400.0,22.5498,22.5498,22.5431,22.5498,2400.0
2012-06-28 14:35:00,33.79,33.8,33.78,33.8,6600.0,22.5631,22.5698,22.5564,22.5698,6600.0
2012-06-28 14:40:00,33.79,33.81,33.78,33.79,10000.0,22.5631,22.5765,22.5564,22.5631,10000.0
2012-06-28 14:45:00,33.8,33.8,33.79,33.79,7400.0,22.5698,22.5698,22.5631,22.5631,7400.0
2012-06-28 14:50:00,33.8,33.82,33.79,33.81,21000.0,22.5698,22.5831,22.5631,22.5765,21000.0
2012-06-28 14:55:00,33.81,33.83,33.8,33.83,4400.0,22.5765,22.5898,22.5698,22.5898,4400.0
2012-06-28 15:00:00,33.83,33.83,33.83,33.83,7200.0,22.5898,22.5898,22.5898,22.5898,7200.0
2012-06-28 15:05:00,33.84,33.85,33.83,33.85,5800.0,22.5965,22.6032,22.5898,22.6032,5800.0
2012-06-28 15:10:00,33.85,33.85,33.85,33.85,10000.0,22.6032,22.6032,22.6032,22.6032,10000.0
2012-06-28 15:15:00,33.85,33.87,33.85,33.85,8400.0,22.6032,22.6165,22.6032,22.6032,8400.0
2012-06-28 15:20:00,33.85,33.88,33.85,33.88,8800.0,22.6032,22.6232,22.6032,22.6232,8800.0
2012-06-28 15:25:00,33.88,33.93,33.87,33.92,21800.0,22.6232,22.6566,22.6165,22.6499,21800.0
2012-06-28 15:30:00,33.93,34.08,33.92,33.99,60600.0,22.6566,22.7568,22.6499,22.6967,60600.0
2012-06-28 15:35:00,33.98,34.09,33.98,34.07,32000.0,22.69,22.7634,22.69,22.7501,32000.0
2012-06-28 15:40:00,34.07,34.07,33.99,34.02,33200.0,22.7501,22.7501,22.6967,22.7167,33200.0
2012-06-28 15:45:00,34.02,34.17,34.02,34.09,106600.0,22.7167,22.8169,22.7167,22.7634,106600.0
2012-06-28 15:50:00,34.09,34.13,34.07,34.1,68600.0,22.7634,22.7901,22.7501,22.7701,68600.0
2012-06-28 15:55:00,34.1,34.12,34.08,34.1,145600.0,22.7701,22.7835,22.7568,22.7701,145600.0
2012-06-29 09:30:00,34.4,34.62,34.4,34.54,44600.0,22.9704,23.1173,22.9704,23.0639,44600.0
2012-06-29 09:35:00,34.49,34.54,34.44,34.46,17600.0,23.0305,23.0639,22.9971,23.0105,17600.0
2012-06-29 09:40:00,34.46,34.53,34.45,34.53,8600.0,23.0105,23.0572,23.0038,23.0572,8600.0
2012-06-29 09:45:00,34.54,34.55,34.48,34.54,16800.0,23.0639,23.0706,23.0239,23.0639,16800.0
2012-06-29 09:50:00,34.55,34.59,34.54,34.56,24000.0,23.0706,23.0973,23.0639,23.0773,24000.0
2012-06-29 09:55:00,34.55,34.59,34.53,34.59,14800.0,23.0706,23.0973,23.0572,23.0973,14800.0
2012-06-29 10:00:00,34.58,34.62,34.56,34.58,8400.0,23.0906,23.1173,23.0773,23.0906,8400.0
2012-06-29 10:05:00,34.56,34.57,34.52,34.56,13000.0,23.0773,23.084,23.0506,23.0773,13000.0
2012-06-29 10:10:00,34.56,34.56,34.49,34.49,19200.0,23.0773,23.0773,23.0305,23.0305,19200.0
2012-06-29 10:15:00,34.48,34.57,34.47,34.57,28800.0,23.0239,23.084,23.0172,23.084,28800.0
2012-06-29 10:20:00,34.58,34.61,34.57,34.61,16200.0,23.0906,23.1107,23.084,23.1107,16200.0
2012-06-29 10:25:00,34.6,34.6,34.54,34.54,27600.0,23.104,23.104,23.0639,23.0639,27600.0
2012-06-29 10:30:00,34.53,34.55,34.52,34.52,9000.0,23.0572,23.0706,23.0506,23.0506,9000.0
2012-06-29 10:35:00,34.54,34.54,34.48,34.48,31200.0,23.0639,23.0639,23.0239,23.0239,31200.0
2012-06-29 10:40:00,34.49,34.5,34.46,34.46,13800.0,23.0305,23.0372,23.0105,23.0105,13800.0
2012-06-29 10:45:00,34.46,34.47,34.45,34.45,9400.0,23.0105,23.0172,23.0038,23.0038,9400.0
2012-06-29 10:50:00,34.46,34.47,34.45,34.46,6400.0,23.0105,23.0172,23.0038,23.0105,6400.0
2012-06-29 10:55:00,34.46,34.46,34.44,34.46,6800.0,23.0105,23.0105,22.9971,23.0105,6800.0
2012-06-29 11:00:00,34.47,34.49,34.44,34.47,8200.0,23.0172,23.0305,22.9971,23.0172,8200.0
2012-06-29 11:05:00,34.47,34.47,34.44,34.44,6400.0,23.0172,23.0172,22.9971,22.9971,6400.0
2012-06-29 11:10:00,34.44,34.46,34.42,34.42,8600.0,22.9971,23.0105,22.9838,22.9838,8600.0
2012-06-29 11:15:00,34.42,34.43,34.4,34.43,11000.0,22.9838,22.9905,22.9704,22.9905,11000.0
2012-06-29 11:20:00,34.41,34.45,34.41,34.43,21600.0,22.9771,23.0038,22.9771,22.9905,21600.0
2012-06-29 11:25:00,34.43,34.44,34.38,34.38,6200.0,22.9905,22.9971,22.9571,22.9571,6200.0
2012-06-29 11:30:00,34.39,34.41,34.39,34.39,3000.0,22.9638,22.9771,22.9638,22.9638,3000.0
2012-06-29 11:35:00,34.4,34.41,34.39,34.41,13000.0,22.9704,22.9771,22.9638,22.9771,13000.0
2012-06-29 11:40:00,34.4,34.41,34.38,34.39,5800.0,22.9704,22.9771,22.9571,22.9638,5800.0
2012-06-29 11:45:00,34.39,34.39,34.38,34.38,3400.0,22.9638,22.9638,22.9571,22.9571,3400.0
2012-06-29 11:50:00,34.38,34.38,34.35,34.35,5000.0,22.9571,22.9571,22.9371,22.9371,5000.0
2012-06-29 11:55:00,34.35,34.35,34.33,34.34,5800.0,22.9371,22.9371,22.9237,22.9304,5800.0
2012-06-29 12:00:00,34.34,34.35,34.33,34.33,9000.0,22.9304,22.9371,22.9237,22.9237,9000.0
2012-06-29 12:05:00,34.33,34.34,34.33,34.33,3200.0,22.9237,22.9304,22.9237,22.9237,3200.0
2012-06-29 12:10:00,34.32,34.33,34.31,34.32,8400.0,22.917,22.9237,22.9103,22.917,8400.0
2012-06-29 12:15:00,34.31,34.31,34.27,34.28,24400.0,22.9103,22.9103,22.8836,22.8903,24400.0
2012-06-29 12:20:00,34.27,34.27,34.25,34.26,14800.0,22.8836,22.8836,22.8703,22.877,14800.0
2012-06-29 12:25:00,34.27,34.27,34.25,34.26,10600.0,22.8836,22.8836,22.8703,22.877,10600.0
2012-06-29 12:30:00,34.26,34.26,34.24,34.26,6200.0,22.877,22.877,22.8636,22.877,6200.0
2012-06-29 12:35:00,34.26,34.26,34.24,34.24,20200.0,22.877,22.877,22.8636,22.8636,20200.0
2012-06-29 12:40:00,34.24,34.24,34.21,34.22,5000.0,22.8636,22.8636,22.8436,22.8502,5000.0
2012-06-29 12:45:00,34.2,34.23,34.19,34.19,10200.0,22.8369,22.8569,22.8302,22.8302,10200.0
2012-06-29 12:50:00,34.19,34.2,34.18,34.18,4400.0,22.8302,22.8369,22.8235,22.8235,4400.0
2012-06-29 12:55:00,34.18,34.19,34.16,34.17,11400.0,22.8235,22.8302,22.8102,22.8169,11400.0
2012-06-29 13:00:00,34.17,34.18,34.16,34.16,6000.0,22.8169,22.8235,22.8102,22.8102,6000.0
2012-06-29 13:05:00,34.17,34.18,34.16,34.17,6600.0,22.8169,22.8235,22.8102,22.8169,6600.0
2012-06-29 13:10:00,34.17,34.18,34.15,34.16,7000.0,22.8169,22.8235,22.8035,22.8102,7000.0
2012-06-29 13:15:00,34.16,34.19,34.15,34.19,21200.0,22.8102,22.8302,22.8035,22.8302,21200.0
2012-06-29 13:20:00,34.19,34.21,34.18,34.21,14800.0,22.8302,22.8436,22.8235,22.8436,14800.0
2012-06-29 13:25:00,34.21,34.22,34.21,34.21,14800.0,22.8436,22.8502,22.8436,22.8436,14800.0
2012-06-29 13:30:00,34.22,34.23,34.21,34.22,23200.0,22.8502,22.8569,22.8436,22.8502,23200.0
2012-06-29 13:35:00,34.22,34.23,34.22,34.22,2000.0,22.8502,22.8569,22.8502,22.8502,2000.0
2012-06-29 13:40:00,34.23,34.27,34.22,34.24,40600.0,22.8569,22.8836,22.8502,22.8636,40600.0
2012-06-29 13:45:00,34.24,34.27,34.24,34.27,15000.0,22.8636,22.8836,22.8636,22.8836,15000.0
2012-06-29 13:50:00,34.27,34.27,34.27,34.27,4800.0,22.8836,22.8836,22.8836,22.8836,4800.0
2012-06-29 13:55:00,34.27,34.29,34.26,34.27,31600.0,22.8836,22.897,22.877,22.8836,31600.0
2012-06-29 14:00:00,34.27,34.28,34.27,34.27,5800.0,22.8836,22.8903,22.8836,22.8836,5800.0
2012-06-29 14:05:00,34.27,34.28,34.26,34.27,11600.0,22.8836,22.8903,22.877,22.8836,11600.0
2012-06-29 14:10:00,34.27,34.28,34.26,34.27,6200.0,22.8836,22.8903,22.877,22.8836,6200.0
2012-06-29 14:15:00,34.27,34.29,34.27,34.28,5400.0,22.8836,22.897,22.8836,22.8903,5400.0
2012-06-29 14:20:00,34.28,34.3,34.28,34.3,5600.0,22.8903,22.9037,22.8903,22.9037,5600.0
2012-06-29 14:25:00,34.3,34.34,34.29,34.33,13600.0,22.9037,22.9304,22.897,22.9237,13600.0
2012-06-29 14:30:00,34.33,34.35,34.32,34.34,13600.0,22.9237,22.9371,22.917,22.9304,13600.0
2012-06-29 14:35:00,34.34,34.35,34.33,34.35,6000.0,22.9304,22.9371,22.9237,22.9371,6000.0
2012-06-29 14:40:00,34.35,34.35,34.35,34.35,21000.0,22.9371,22.9371,22.9371,22.9371,21000.0
2012-06-29 14:45:00,34.35,34.37,34.35,34.37,24400.0,22.9371,22.9504,22.9371,22.9504,24400.0
2012-06-29 14:50:00,34.37,34.38,34.36,34.37,16200.0,22.9504,22.9571,22.9437,22.9504,16200.0
2012-06-29 14:55:00,34.36,34.37,34.33,34.35,17800.0,22.9437,22.9504,22.9237,22.9371,17800.0
2012-06-29 15:00:00,34.35,34.35,34.34,34.35,7600.0,22.9371,22.9371,22.9304,22.9371,7600.0
2012-06-29 15:05:00,34.35,34.37,34.34,34.35,32200.0,22.9371,22.9504,22.9304,22.9371,32200.0
2012-06-29 15:10:00,34.34,34.36,34.34,34.36,11400.0,22.9304,22.9437,22.9304,22.9437,11400.0
2012-06-29 15:15:00,34.35,34.35,34.33,34.33,6400.0,22.9371,22.9371,22.9237,22.9237,6400.0
2012-06-29 15:20:00,34.33,34.33,34.31,34.33,21400.0,22.9237,22.9237,22.9103,22.9237,21400.0
2012-06-29 15:25:00,34.33,34.35,34.33,34.33,24200.0,22.9237,22.9371,22.9237,22.9237,24200.0
2012-06-29 15:30:00,34.33,34.33,34.29,34.29,13800.0,22.9237,22.9237,22.897,22.897,13800.0
2012-06-29 15:35:00,34.29,34.32,34.29,34.3,22600.0,22.897,22.917,22.897,22.9037,22600.0
2012-06-29 15:40:00,34.3,34.34,34.3,34.33,47200.0,22.9037,22.9304,22.9037,22.9237,47200.0
2012-06-29 15:45:00,34.33,34.35,34.32,34.35,51600.0,22.9237,22.9371,22.917,22.9371,51600.0
2012-06-29 15:50:00,34.35,34.4,34.35,34.4,57200.0,22.9371,22.9704,22.9371,22.9704,57200.0
2012-06-29 15:55:00,34.4,34.44,34.4,34.44,138400.0,22.9704,22.9971,22.9704,22.9971,138400.0
2012-07-02 09:30:00,34.55,34.68,34.51,34.65,35800.0,23.0706,23.1574,23.0439,23.1374,35800.0
2012-07-02 09:35:00,34.69,34.7,34.66,34.67,4200.0,23.1641,23.1708,23.1441,23.1507,4200.0
2012-07-02 09:40:00,34.68,34.74,34.67,34.71,22600.0,23.1574,23.1975,23.1507,23.1774,22600.0
2012-07-02 09:45:00,34.71,34.75,34.69,34.7,19600.0,23.1774,23.2042,23.1641,23.1708,19600.0
2012-07-02 09:50:00,34.68,34.74,34.68,34.72,15000.0,23.1574,23.1975,23.1574,23.1841,15000.0
2012-07-02 09:55:00,34.72,34.72,34.62,34.62,26200.0,23.1841,23.1841,23.1173,23.1173,26200.0
2012-07-02 10:00:00,34.61,34.61,34.42,34.55,36400.0,23.1107,23.1107,22.9838,23.0706,36400.0
2012-07-02 10:05:00,34.52,34.55,34.52,34.52,15000.0,23.0506,23.0706,23.0506,23.0506,15000.0
2012-07-02 10:10:00,34.52,34.53,34.51,34.51,12000.0,23.0506,23.0572,23.0439,23.0439,12000.0
2012-07-02 10:15:00,34.52,34.52,34.48,34.48,19400.0,23.0506,23.0506,23.0239,23.0239,19400.0
2012-07-02 10:20:00,34.47,34.47,34.36,34.36,20000.0,23.0172,23.0172,22.9437,22.9437,20000.0
2012-07-02 10:25:00,34.36,34.36,34.33,34.34,11200.0,22.9437,22.9437,22.9237,22.9304,11200.0
2012-07-02 10:30:00,34.34,34.39,34.34,34.37,19600.0,22.9304,22.9638,22.9304,22.9504,19600.0
2012-07-02 10:35:00,34.37,34.4,34.35,34.4,20200.0,22.9504,22.9704,22.9371,22.9704,20200.0
2012-07-02 10:40:00,34.4,34.42,34.34,34.35,18400.0,22.9704,22.9838,22.9304,22.9371,18400.0
2012-07-02 10:45:00,34.37,34.45,34.35,34.44,12400.0,22.9504,23.0038,22.9371,22.9971,12400.0
2012-07-02 10:50:00,34.45,34.5,34.45,34.5,6200.0,23.0038,23.0372,23.0038,23.0372,6200.0
2012-07-02 10:55:00,34.49,34.51,34.49,34.51,9800.0,23.0305,23.0439,23.0305,23.0439,9800.0
2012-07-02 11:00:00,34.51,34.53,34.5,34.51,12200.0,23.0439,23.0572,23.0372,23.0439,12200.0
2012-07-02 11:05:00,34.5,34.52,34.5,34.52,20800.0,23.0372,23.0506,23.0372,23.0506,20800.0
2012-07-02 11:10:00,34.52,34.52,34.45,34.47,22800.0,23.0506,23.0506,23.0038,23.0172,22800.0
2012-07-02 11:15:00,34.47,34.51,34.45,34.51,8800.0,23.0172,23.0439,23.0038,23.0439,8800.0
2012-07-02 11:20:00,34.5,34.53,34.49,34.5,16000.0,23.0372,23.0572,23.0305,23.0372,16000.0
2012-07-02 11:25:00,34.49,34.49,34.44,34.44,9000.0,23.0305,23.0305,22.9971,22.9971,9000.0
2012-07-02 11:30:00,34.44,34.47,34.42,34.43,14000.0,22.9971,23.0172,22.9838,22.9905,14000.0
2012-07-02 11:35:00,34.43,34.46,34.43,34.43,11600.0,22.9905,23.0105,22.9905,22.9905,11600.0
2012-07-02 11:40:00,34.43,34.44,34.41,34.43,14000.0,22.9905,22.9971,22.9771,22.9905,14000.0
2012-07-02 11:45:00,34.43,34.45,34.41,34.41,19600.0,22.9905,23.0038,22.9771,22.9771,19600.0
2012-07-02 11:50:00,34.43,34.44,34.42,34.44,3400.0,22.9905,22.9971,22.9838,22.9971,3400.0
2012-07-02 11:55:00,34.44,34.46,34.44,34.45,10600.0,22.9971,23.0105,22.9971,23.0038,10600.0
2012-07-02 12:00:00,34.44,34.46,34.44,34.46,8000.0,22.9971,23.0105,22.9971,23.0105,8000.0
2012-07-02 12:05:00,34.45,34.47,34.45,34.46,3600.0,23.0038,23.0172,23.0038,23.0105,3600.0
2012-07-02 12:10:00,34.46,34.48,34.46,34.48,16000.0,23.0105,23.0239,23.0105,23.0239,16000.0
2012-07-02 12:15:00,34.48,34.5,34.48,34.5,11200.0,23.0239,23.0372,23.0239,23.0372,11200.0
2012-07-02 12:20:00,34.5,34.5,34.49,34.5,16600.0,23.0372,23.0372,23.0305,23.0372,16600.0
2012-07-02 12:25:00,34.5,34.5,34.49,34.49,10600.0,23.0372,23.0372,23.0305,23.0305,10600.0
2012-07-02 12:30:00,34.49,34.49,34.49,34.49,5800.0,23.0305,23.0305,23.0305,23.0305,5800.0
2012-07-02 12:35:00,34.49,34.52,34.49,34.5,12800.0,23.0305,23.0506,23.0305,23.0372,12800.0
2012-07-02 12:40:00,34.51,34.53,34.5,34.52,8000.0,23.0439,23.0572,23.0372,23.0506,8000.0
2012-07-02 12:45:00,34.52,34.54,34.52,34.54,4200.0,23.0506,23.0639,23.0506,23.0639,4200.0
2012-07-02 12:50:00,34.55,34.58,34.55,34.57,18000.0,23.0706,23.0906,23.0706,23.084,18000.0
2012-07-02 12:55:00,34.58,34.59,34.58,34.59,8600.0,23.0906,23.0973,23.0906,23.0973,8600.0
2012-07-02 13:00:00,34.59,34.6,34.59,34.6,9800.0,23.0973,23.104,23.0973,23.104,9800.0
2012-07-02 13:05:00,34.6,34.62,34.6,34.6,10600.0,23.104,23.1173,23.104,23.104,10600.0
2012-07-02 13:10:00,34.6,34.6,34.57,34.57,7200.0,23.104,23.104,23.084,23.084,7200.0
2012-07-02 13:15:00,34.56,34.58,34.55,34.57,10400.0,23.0773,23.0906,23.0706,23.084,10400.0
2012-07-02 13:20:00,34.56,34.56,34.54,34.55,5200.0,23.0773,23.0773,23.0639,23.0706,5200.0
2012-07-02 13:25:00,34.56,34.56,34.55,34.56,8400.0,23.0773,23.0773,23.0706,23.0773,8400.0
2012-07-02 13:30:00,34.56,34.56,34.55,34.55,8400.0,23.0773,23.0773,23.0706,23.0706,8400.0
2012-07-02 13:35:00,34.56,34.56,34.48,34.48,8000.0,23.0773,23.0773,23.0239,23.0239,8000.0
2012-07-02 13:40:00,34.48,34.48,34.46,34.47,8400.0,23.0239,23.0239,23.0105,23.0172,8400.0
2012-07-02 13:45:00,34.47,34.52,34.47,34.52,5600.0,23.0172,23.0506,23.0172,23.0506,5600.0
2012-07-02 13:50:00,34.52,34.54,34.52,34.53,5600.0,23.0506,23.0639,23.0506,23.0572,5600.0
2012-07-02 13:55:00,34.52,34.56,34.52,34.56,11000.0,23.0506,23.0773,23.0506,23.0773,11000.0
2012-07-02 14:00:00,34.56,34.57,34.56,34.57,7200.0,23.0773,23.084,23.0773,23.084,7200.0
2012-07-02 14:05:00,34.57,34.61,34.57,34.61,8600.0,23.084,23.1107,23.084,23.1107,8600.0
2012-07-02 14:10:00,34.61,34.62,34.61,34.62,8400.0,23.1107,23.1173,23.1107,23.1173,8400.0
2012-07-02 14:15:00,34.62,34.65,34.61,34.63,19400.0,23.1173,23.1374,23.1107,23.124,19400.0
2012-07-02 14:20:00,34.63,34.65,34.63,34.63,9200.0,23.124,23.1374,23.124,23.124,9200.0
2012-07-02 14:25:00,34.63,34.65,34.62,34.63,10800.0,23.124,23.1374,23.1173,23.124,10800.0
2012-07-02 14:30:00,34.63,34.64,34.63,34.63,6000.0,23.124,23.1307,23.124,23.124,6000.0
2012-07-02 14:35:00,34.63,34.67,34.63,34.66,87000.0,23.124,23.1507,23.124,23.1441,87000.0
2012-07-02 14:40:00,34.66,34.67,34.65,34.65,35600.0,23.1441,23.1507,23.1374,23.1374,35600.0
2012-07-02 14:45:00,34.65,34.65,34.63,34.63,9000.0,23.1374,23.1374,23.124,23.124,9000.0
2012-07-02 14:50:00,34.63,34.65,34.63,34.65,12400.0,23.124,23.1374,23.124,23.1374,12400.0
2012-07-02 14:55:00,34.64,34.67,34.64,34.66,22800.0,23.1307,23.1507,23.1307,23.1441,22800.0
2012-07-02 15:00:00,34.66,34.67,34.63,34.63,26600.0,23.1441,23.1507,23.124,23.124,26600.0
2012-07-02 15:05:00,34.63,34.64,34.62,34.62,16400.0,23.124,23.1307,23.1173,23.1173,16400.0
2012-07-02 15:10:00,34.6,34.62,34.6,34.62,10200.0,23.104,23.1173,23.104,23.1173,10200.0
2012-07-02 15:15:00,34.62,34.62,34.6,34.62,9400.0,23.1173,23.1173,23.104,23.1173,9400.0
2012-07-02 15:20:00,34.62,34.64,34.61,34.63,12600.0,23.1173,23.1307,23.1107,23.124,12600.0
2012-07-02 15:25:00,34.63,34.65,34.63,34.63,15000.0,23.124,23.1374,23.124,23.124,15000.0
2012-07-02 15:30:00,34.63,34.65,34.63,34.65,14200.0,23.124,23.1374,23.124,23.1374,14200.0
2012-07-02 15:35:00,34.65,34.66,34.63,34.63,22400.0,23.1374,23.1441,23.124,23.124,22400.0
2012-07-02 15:40:00,34.63,34.66,34.63,34.64,24000.0,23.124,23.1441,23.124,23.1307,24000.0
2012-07-02 15:45:00,34.65,34.68,34.65,34.65,53600.0,23.1374,23.1574,23.1374,23.1374,53600.0
2012-07-02 15:50:00,34.65,34.66,34.64,34.66,64600.0,23.1374,23.1441,23.1307,23.1441,64600.0
2012-07-02 15:55:00,34.66,34.71,34.66,34.7,146000.0,23.1441,23.1774,23.1441,23.1708,146000.0
2012-07-03 09:30:00,34.66,34.71,34.62,34.62,49400.0,23.1441,23.1774,23.1173,23.1173,49400.0
2012-07-03 09:35:00,34.61,34.66,34.58,34.65,30200.0,23.1107,23.1441,23.0906,23.1374,30200.0
2012-07-03 09:40:00,34.64,34.64,34.59,34.59,33800.0,23.1307,23.1307,23.0973,23.0973,33800.0
2012-07-03 09:45:00,34.6,34.6,34.55,34.56,19400.0,23.104,23.104,23.0706,23.0773,19400.0
2012-07-03 09:50:00,34.56,34.62,34.55,34.59,21800.0,23.0773,23.1173,23.0706,23.0973,21800.0
2012-07-03 09:55:00,34.59,34.63,34.58,34.63,9400.0,23.0973,23.124,23.0906,23.124,9400.0
2012-07-03 10:00:00,34.64,34.68,34.63,34.66,16800.0,23.1307,23.1574,23.124,23.1441,16800.0
2012-07-03 10:05:00,34.67,34.67,34.62,34.62,20600.0,23.1507,23.1507,23.1173,23.1173,20600.0
2012-07-03 10:10:00,34.62,34.63,34.6,34.61,20400.0,23.1173,23.124,23.104,23.1107,20400.0
2012-07-03 10:15:00,34.63,34.65,34.61,34.61,36400.0,23.124,23.1374,23.1107,23.1107,36400.0
2012-07-03 10:20:00,34.62,34.66,34.61,34.63,90200.0,23.1173,23.1441,23.1107,23.124,90200.0
2012-07-03 10:25:00,34.66,34.66,34.63,34.65,9600.0,23.1441,23.1441,23.124,23.1374,9600.0
2012-07-03 10:30:00,34.65,34.65,34.61,34.62,18000.0,23.1374,23.1374,23.1107,23.1173,18000.0
2012-07-03 10:35:00,34.62,34.66,34.62,34.63,14400.0,23.1173,23.1441,23.1173,23.124,14400.0
2012-07-03 10:40:00,34.64,34.64,34.6,34.62,12800.0,23.1307,23.1307,23.104,23.1173,12800.0
2012-07-03 10:45:00,34.62,34.62,34.6,34.62,16800.0,23.1173,23.1173,23.104,23.1173,16800.0
2012-07-03 10:50:00,34.62,34.63,34.61,34.62,8800.0,23.1173,23.124,23.1107,23.1173,8800.0
2012-07-03 10:55:00,34.62,34.62,34.59,34.59,21600.0,23.1173,23.1173,23.0973,23.0973,21600.0
2012-07-03 11:00:00,34.59,34.6,34.59,34.59,21600.0,23.0973,23.104,23.0973,23.0973,21600.0
2012-07-03 11:05:00,34.59,34.6,34.58,34.6,16800.0,23.0973,23.104,23.0906,23.104,16800.0
2012-07-03 11:10:00,34.6,34.62,34.6,34.6,12200.0,23.104,23.1173,23.104,23.104,12200.0
2012-07-03 11:15:00,34.6,34.6,34.59,34.6,7400.0,23.104,23.104,23.0973,23.104,7400.0
2012-07-03 11:20:00,34.6,34.62,34.59,34.62,11600.0,23.104,23.1173,23.0973,23.1173,11600.0
2012-07-03 11:25:00,34.61,34.62,34.6,34.62,10600.0,23.1107,23.1173,23.104,23.1173,10600.0
2012-07-03 11:30:00,34.62,34.63,34.6,34.62,8200.0,23.1173,23.124,23.104,23.1173,8200.0
2012-07-03 11:35:00,34.61,34.62,34.6,34.61,23800.0,23.1107,23.1173,23.104,23.1107,23800.0
2012-07-03 11:40:00,34.61,34.62,34.6,34.61,32800.0,23.1107,23.1173,23.104,23.1107,32800.0
2012-07-03 11:45:00,34.61,34.63,34.61,34.63,4600.0,23.1107,23.124,23.1107,23.124,4600.0
2012-07-03 11:50:00,34.63,34.63,34.61,34.62,7600.0,23.124,23.124,23.1107,23.1173,7600.0
2012-07-03 11:55:00,34.61,34.62,34.6,34.62,16200.0,23.1107,23.1173,23.104,23.1173,16200.0
2012-07-03 12:00:00,34.62,34.63,34.62,34.62,9800.0,23.1173,23.124,23.1173,23.1173,9800.0
2012-07-03 12:05:00,34.62,34.62,34.6,34.6,13200.0,23.1173,23.1173,23.104,23.104,13200.0
2012-07-03 12:10:00,34.6,34.63,34.6,34.6,24800.0,23.104,23.124,23.104,23.104,24800.0
2012-07-03 12:15:00,34.6,34.6,34.58,34.58,12800.0,23.104,23.104,23.0906,23.0906,12800.0
2012-07-03 12:20:00,34.58,34.58,34.54,34.56,26000.0,23.0906,23.0906,23.0639,23.0773,26000.0
2012-07-03 12:25:00,34.56,34.57,34.55,34.55,18400.0,23.0773,23.084,23.0706,23.0706,18400.0
2012-07-03 12:30:00,34.55,34.57,34.55,34.56,54000.0,23.0706,23.084,23.0706,23.0773,54000.0
2012-07-03 12:35:00,34.56,34.57,34.56,34.57,28600.0,23.0773,23.084,23.0773,23.084,28600.0
2012-07-03 12:40:00,34.57,34.58,34.56,34.57,30800.0,23.084,23.0906,23.0773,23.084,30800.0
2012-07-03 12:45:00,34.57,34.58,34.56,34.56,27600.0,23.084,23.0906,23.0773,23.0773,27600.0
2012-07-03 12:50:00,34.57,34.58,34.56,34.56,50600.0,23.084,23.0906,23.0773,23.0773,50600.0
2012-07-03 12:55:00,34.57,34.65,34.56,34.65,72600.0,23.084,23.1374,23.0773,23.1374,72600.0
2012-07-05 09:30:00,34.58,34.59,34.5,34.53,30600.0,23.0906,23.0973,23.0372,23.0572,30600.0
2012-07-05 09:35:00,34.53,34.55,34.45,34.45,42600.0,23.0572,23.0706,23.0038,23.0038,42600.0
2012-07-05 09:40:00,34.46,34.52,34.45,34.51,30200.0,23.0105,23.0506,23.0038,23.0439,30200.0
2012-07-05 09:45:00,34.49,34.54,34.45,34.46,27200.0,23.0305,23.0639,23.0038,23.0105,27200.0
2012-07-05 09:50:00,34.47,34.47,34.41,34.41,20200.0,23.0172,23.0172,22.9771,22.9771,20200.0
2012-07-05 09:55:00,34.43,34.47,34.42,34.45,53800.0,22.9905,23.0172,22.9838,23.0038,53800.0
2012-07-05 10:00:00,34.44,34.46,34.4,34.45,32200.0,22.9971,23.0105,22.9704,23.0038,32200.0
2012-07-05 10:05:00,34.44,34.49,34.42,34.49,27000.0,22.9971,23.0305,22.9838,23.0305,27000.0
2012-07-05 10:10:00,34.49,34.54,34.48,34.53,12400.0,23.0305,23.0639,23.0239,23.0572,12400.0
2012-07-05 10:15:00,34.54,34.55,34.53,34.53,15200.0,23.0639,23.0706,23.0572,23.0572,15200.0
2012-07-05 10:20:00,34.53,34.55,34.52,34.53,11000.0,23.0572,23.0706,23.0506,23.0572,11000.0
2012-07-05 10:25:00,34.55,34.55,34.51,34.51,23000.0,23.0706,23.0706,23.0439,23.0439,23000.0
2012-07-05 10:30:00,34.52,34.52,34.5,34.51,17000.0,23.0506,23.0506,23.0372,23.0439,17000.0
2012-07-05 10:35:00,34.51,34.52,34.49,34.51,15800.0,23.0439,23.0506,23.0305,23.0439,15800.0
2012-07-05 10:40:00,34.51,34.52,34.49,34.52,19600.0,23.0439,23.0506,23.0305,23.0506,19600.0
2012-07-05 10:45:00,34.52,34.53,34.5,34.52,30600.0,23.0506,23.0572,23.0372,23.0506,30600.0
2012-07-05 10:50:00,34.52,34.52,34.49,34.49,20000.0,23.0506,23.0506,23.0305,23.0305,20000.0
2012-07-05 10:55:00,34.5,34.5,34.44,34.44,14200.0,23.0372,23.0372,22.9971,22.9971,14200.0
2012-07-05 11:00:00,34.44,34.44,34.41,34.43,16800.0,22.9971,22.9971,22.9771,22.9905,16800.0
2012-07-05 11:05:00,34.43,34.48,34.43,34.48,11000.0,22.9905,23.0239,22.9905,23.0239,11000.0
2012-07-05 11:10:00,34.48,34.5,34.47,34.5,14800.0,23.0239,23.0372,23.0172,23.0372,14800.0
2012-07-05 11:15:00,34.51,34.52,34.51,34.51,21400.0,23.0439,23.0506,23.0439,23.0439,21400.0
2012-07-05 11:20:00,34.51,34.52,34.51,34.52,15000.0,23.0439,23.0506,23.0439,23.0506,15000.0
2012-07-05 11:25:00,34.52,34.53,34.51,34.53,24600.0,23.0506,23.0572,23.0439,23.0572,24600.0
2012-07-05 11:30:00,34.53,34.55,34.53,34.55,8000.0,23.0572,23.0706,23.0572,23.0706,8000.0
2012-07-05 11:35:00,34.54,34.55,34.51,34.51,37600.0,23.0639,23.0706,23.0439,23.0439,37600.0
2012-07-05 11:40:00,34.5,34.54,34.5,34.54,6000.0,23.0372,23.0639,23.0372,23.0639,6000.0
2012-07-05 11:45:00,34.55,34.56,34.53,34.55,7800.0,23.0706,23.0773,23.0572,23.0706,7800.0
2012-07-05 11:50:00,34.54,34.56,34.54,34.56,9600.0,23.0639,23.0773,23.0639,23.0773,9600.0
2012-07-05 11:55:00,34.56,34.56,34.54,34.55,4800.0,23.0773,23.0773,23.0639,23.0706,4800.0
2012-07-05 12:00:00,34.54,34.54,34.51,34.51,9000.0,23.0639,23.0639,23.0439,23.0439,9000.0
2012-07-05 12:05:00,34.51,34.51,34.48,34.48,18000.0,23.0439,23.0439,23.0239,23.0239,18000.0
2012-07-05 12:10:00,34.48,34.49,34.47,34.48,6600.0,23.0239,23.0305,23.0172,23.0239,6600.0
2012-07-05 12:15:00,34.47,34.48,34.46,34.47,28000.0,23.0172,23.0239,23.0105,23.0172,28000.0
2012-07-05 12:20:00,34.47,34.47,34.43,34.43,8800.0,23.0172,23.0172,22.9905,22.9905,8800.0
2012-07-05 12:25:00,34.42,34.42,34.41,34.41,5400.0,22.9838,22.9838,22.9771,22.9771,5400.0
2012-07-05 12:30:00,34.41,34.43,34.38,34.43,17000.0,22.9771,22.9905,22.9571,22.9905,17000.0
2012-07-05 12:35:00,34.43,34.46,34.43,34.46,7400.0,22.9905,23.0105,22.9905,23.0105,7400.0
2012-07-05 12:40:00,34.46,34.47,34.46,34.46,4800.0,23.0105,23.0172,23.0105,23.0105,4800.0
2012-07-05 12:45:00,34.47,34.47,34.45,34.45,10400.0,23.0172,23.0172,23.0038,23.0038,10400.0
2012-07-05 12:50:00,34.45,34.45,34.44,34.44,12600.0,23.0038,23.0038,22.9971,22.9971,12600.0
2012-07-05 12:55:00,34.44,34.44,34.43,34.44,6000.0,22.9971,22.9971,22.9905,22.9971,6000.0
2012-07-05 13:00:00,34.44,34.47,34.44,34.47,7000.0,22.9971,23.0172,22.9971,23.0172,7000.0
2012-07-05 13:05:00,34.46,34.47,34.45,34.47,16800.0,23.0105,23.0172,23.0038,23.0172,16800.0
2012-07-05 13:10:00,34.47,34.47,34.46,34.46,10800.0,23.0172,23.0172,23.0105,23.0105,10800.0
2012-07-05 13:15:00,34.47,34.48,34.46,34.48,14800.0,23.0172,23.0239,23.0105,23.0239,14800.0
2012-07-05 13:20:00,34.48,34.48,34.46,34.46,5000.0,23.0239,23.0239,23.0105,23.0105,5000.0
2012-07-05 13:25:00,34.46,34.47,34.46,34.47,26000.0,23.0105,23.0172,23.0105,23.0172,26000.0
2012-07-05 13:30:00,34.48,34.48,34.45,34.46,33600.0,23.0239,23.0239,23.0038,23.0105,33600.0
2012-07-05 13:35:00,34.46,34.46,34.45,34.45,13400.0,23.0105,23.0105,23.0038,23.0038,13400.0
2012-07-05 13:40:00,34.45,34.46,34.45,34.46,9600.0,23.0038,23.0105,23.0038,23.0105,9600.0
2012-07-05 13:45:00,34.46,34.47,34.46,34.47,38800.0,23.0105,23.0172,23.0105,23.0172,38800.0
2012-07-05 13:50:00,34.47,34.49,34.47,34.49,8200.0,23.0172,23.0305,23.0172,23.0305,8200.0
2012-07-05 13:55:00,34.5,34.52,34.49,34.52,13200.0,23.0372,23.0506,23.0305,23.0506,13200.0
2012-07-05 14:00:00,34.52,34.52,34.49,34.51,17800.0,23.0506,23.0506,23.0305,23.0439,17800.0
2012-07-05 14:05:00,34.51,34.51,34.49,34.49,20800.0,23.0439,23.0439,23.0305,23.0305,20800.0
2012-07-05 14:10:00,34.49,34.49,34.48,34.49,10600.0,23.0305,23.0305,23.0239,23.0305,10600.0
2012-07-05 14:15:00,34.49,34.49,34.48,34.49,18400.0,23.0305,23.0305,23.0239,23.0305,18400.0
2012-07-05 14:20:00,34.49,34.49,34.48,34.48,20200.0,23.0305,23.0305,23.0239,23.0239,20200.0
2012-07-05 14:25:00,34.48,34.49,34.48,34.48,18200.0,23.0239,23.0305,23.0239,23.0239,18200.0
2012-07-05 14:30:00,34.48,34.49,34.48,34.49,16400.0,23.0239,23.0305,23.0239,23.0305,16400.0
2012-07-05 14:35:00,34.49,34.49,34.47,34.48,9200.0,23.0305,23.0305,23.0172,23.0239,9200.0
2012-07-05 14:40:00,34.47,34.48,34.47,34.47,10800.0,23.0172,23.0239,23.0172,23.0172,10800.0
2012-07-05 14:45:00,34.47,34.48,34.45,34.45,22400.0,23.0172,23.0239,23.0038,23.0038,22400.0
2012-07-05 14:50:00,34.45,34.45,34.43,34.45,16200.0,23.0038,23.0038,22.9905,23.0038,16200.0
2012-07-05 14:55:00,34.45,34.47,34.44,34.47,10600.0,23.0038,23.0172,22.9971,23.0172,10600.0
2012-07-05 15:00:00,34.47,34.47,34.46,34.46,21800.0,23.0172,23.0172,23.0105,23.0105,21800.0
2012-07-05 15:05:00,34.46,34.47,34.46,34.46,24800.0,23.0105,23.0172,23.0105,23.0105,24800.0
2012-07-05 15:10:00,34.46,34.47,34.46,34.46,24800.0,23.0105,23.0172,23.0105,23.0105,24800.0
2012-07-05 15:15:00,34.46,34.47,34.45,34.46,19800.0,23.0105,23.0172,23.0038,23.0105,19800.0
2012-07-05 15:20:00,34.45,34.46,34.43,34.44,18000.0,23.0038,23.0105,22.9905,22.9971,18000.0
2012-07-05 15:25:00,34.44,34.47,34.44,34.46,17400.0,22.9971,23.0172,22.9971,23.0105,17400.0
2012-07-05 15:30:00,34.46,34.47,34.45,34.46,20000.0,23.0105,23.0172,23.0038,23.0105,20000.0
2012-07-05 15:35:00,34.46,34.46,34.44,34.45,37600.0,23.0105,23.0105,22.9971,23.0038,37600.0
2012-07-05 15:40:00,34.45,34.46,34.43,34.43,31000.0,23.0038,23.0105,22.9905,22.9905,31000.0
2012-07-05 15:45:00,34.43,34.43,34.39,34.41,81800.0,22.9905,22.9905,22.9638,22.9771,81800.0
2012-07-05 15:50:00,34.41,34.42,34.4,34.41,56400.0,22.9771,22.9838,22.9704,22.9771,56400.0
2012-07-05 15:55:00,34.4,34.42,34.4,34.41,108800.0,22.9704,22.9838,22.9704,22.9771,108800.0
2012-07-06 09:30:00,34.2,34.23,34.08,34.08,34000.0,22.8369,22.8569,22.7568,22.7568,34000.0
2012-07-06 09:35:00,34.08,34.17,34.07,34.17,6800.0,22.7568,22.8169,22.7501,22.8169,6800.0
2012-07-06 09:40:00,34.15,34.2,34.13,34.2,8600.0,22.8035,22.8369,22.7901,22.8369,8600.0
2012-07-06 09:45:00,34.22,34.23,34.18,34.22,9600.0,22.8502,22.8569,22.8235,22.8502,9600.0
2012-07-06 09:50:00,34.22,34.27,34.21,34.27,11200.0,22.8502,22.8836,22.8436,22.8836,11200.0
2012-07-06 09:55:00,34.29,34.33,34.27,34.33,7600.0,22.897,22.9237,22.8836,22.9237,7600.0
2012-07-06 10:00:00,34.35,34.37,34.35,34.36,6200.0,22.9371,22.9504,22.9371,22.9437,6200.0
2012-07-06 10:05:00,34.35,34.36,34.32,34.32,10000.0,22.9371,22.9437,22.917,22.917,10000.0
2012-07-06 10:10:00,34.3,34.35,34.29,34.33,5200.0,22.9037,22.9371,22.897,22.9237,5200.0
2012-07-06 10:15:00,34.33,34.35,34.33,34.35,5600.0,22.9237,22.9371,22.9237,22.9371,5600.0
2012-07-06 10:20:00,34.35,34.37,34.35,34.37,29000.0,22.9371,22.9504,22.9371,22.9504,29000.0
2012-07-06 10:25:00,34.37,34.38,34.33,34.34,45400.0,22.9504,22.9571,22.9237,22.9304,45400.0
2012-07-06 10:30:00,34.35,34.38,34.34,34.35,27400.0,22.9371,22.9571,22.9304,22.9371,27400.0
2012-07-06 10:35:00,34.34,34.38,34.34,34.37,14800.0,22.9304,22.9571,22.9304,22.9504,14800.0
2012-07-06 10:40:00,34.38,34.38,34.32,34.32,38000.0,22.9571,22.9571,22.917,22.917,38000.0
2012-07-06 10:45:00,34.32,34.32,34.28,34.29,11800.0,22.917,22.917,22.8903,22.897,11800.0
2012-07-06 10:50:00,34.29,34.31,34.29,34.3,8000.0,22.897,22.9103,22.897,22.9037,8000.0
2012-07-06 10:55:00,34.31,34.31,34.25,34.25,9200.0,22.9103,22.9103,22.8703,22.8703,9200.0
2012-07-06 11:00:00,34.25,34.26,34.24,34.25,3800.0,22.8703,22.877,22.8636,22.8703,3800.0
2012-07-06 11:05:00,34.26,34.29,34.26,34.29,6200.0,22.877,22.897,22.877,22.897,6200.0
2012-07-06 11:10:00,34.29,34.3,34.28,34.28,11600.0,22.897,22.9037,22.8903,22.8903,11600.0
2012-07-06 11:15:00,34.28,34.3,34.28,34.3,19800.0,22.8903,22.9037,22.8903,22.9037,19800.0
2012-07-06 11:20:00,34.3,34.3,34.26,34.27,26000.0,22.9037,22.9037,22.877,22.8836,26000.0
2012-07-06 11:25:00,34.26,34.29,34.26,34.27,8600.0,22.877,22.897,22.877,22.8836,8600.0
2012-07-06 11:30:00,34.27,34.29,34.27,34.28,8200.0,22.8836,22.897,22.8836,22.8903,8200.0
2012-07-06 11:35:00,34.28,34.3,34.27,34.29,7000.0,22.8903,22.9037,22.8836,22.897,7000.0
2012-07-06 11:40:00,34.29,34.3,34.29,34.29,9000.0,22.897,22.9037,22.897,22.897,9000.0
2012-07-06 11:45:00,34.29,34.31,34.29,34.3,37400.0,22.897,22.9103,22.897,22.9037,37400.0
2012-07-06 11:50:00,34.3,34.31,34.27,34.27,23400.0,22.9037,22.9103,22.8836,22.8836,23400.0
2012-07-06 11:55:00,34.27,34.29,34.26,34.29,13400.0,22.8836,22.897,22.877,22.897,13400.0
2012-07-06 12:00:00,34.29,34.3,34.25,34.26,26200.0,22.897,22.9037,22.8703,22.877,26200.0
2012-07-06 12:05:00,34.26,34.32,34.25,34.32,11200.0,22.877,22.917,22.8703,22.917,11200.0
2012-07-06 12:10:00,34.31,34.33,34.31,34.32,11400.0,22.9103,22.9237,22.9103,22.917,11400.0
2012-07-06 12:15:00,34.32,34.32,34.31,34.32,10600.0,22.917,22.917,22.9103,22.917,10600.0
2012-07-06 12:20:00,34.32,34.32,34.32,34.32,6000.0,22.917,22.917,22.917,22.917,6000.0
2012-07-06 12:25:00,34.32,34.33,34.32,34.32,15000.0,22.917,22.9237,22.917,22.917,15000.0
2012-07-06 12:30:00,34.32,34.33,34.32,34.32,17000.0,22.917,22.9237,22.917,22.917,17000.0
2012-07-06 12:35:00,34.32,34.32,34.31,34.32,23200.0,22.917,22.917,22.9103,22.917,23200.0
2012-07-06 12:40:00,34.32,34.33,34.32,34.32,10800.0,22.917,22.9237,22.917,22.917,10800.0
2012-07-06 12:45:00,34.32,34.33,34.32,34.32,16200.0,22.917,22.9237,22.917,22.917,16200.0
2012-07-06 12:50:00,34.32,34.35,34.32,34.34,16800.0,22.917,22.9371,22.917,22.9304,16800.0
2012-07-06 12:55:00,34.35,34.41,34.35,34.41,20200.0,22.9371,22.9771,22.9371,22.9771,20200.0
2012-07-06 13:00:00,34.4,34.41,34.38,34.39,13200.0,22.9704,22.9771,22.9571,22.9638,13200.0
2012-07-06 13:05:00,34.4,34.41,34.4,34.41,7200.0,22.9704,22.9771,22.9704,22.9771,7200.0
2012-07-06 13:10:00,34.41,34.41,34.4,34.4,16600.0,22.9771,22.9771,22.9704,22.9704,16600.0
2012-07-06 13:15:00,34.4,34.41,34.4,34.41,10000.0,22.9704,22.9771,22.9704,22.9771,10000.0
2012-07-06 13:20:00,34.41,34.41,34.4,34.41,11200.0,22.9771,22.9771,22.9704,22.9771,11200.0
2012-07-06 13:25:00,34.41,34.41,34.4,34.4,11200.0,22.9771,22.9771,22.9704,22.9704,11200.0
2012-07-06 13:30:00,34.4,34.41,34.4,34.4,10800.0,22.9704,22.9771,22.9704,22.9704,10800.0
2012-07-06 13:35:00,34.4,34.41,34.39,34.4,13200.0,22.9704,22.9771,22.9638,22.9704,13200.0
2012-07-06 13:40:00,34.39,34.4,34.38,34.38,22600.0,22.9638,22.9704,22.9571,22.9571,22600.0
2012-07-06 13:45:00,34.38,34.38,34.37,34.37,15600.0,22.9571,22.9571,22.9504,22.9504,15600.0
2012-07-06 13:50:00,34.38,34.38,34.35,34.35,31800.0,22.9571,22.9571,22.9371,22.9371,31800.0
2012-07-06 13:55:00,34.35,34.37,34.35,34.36,9000.0,22.9371,22.9504,22.9371,22.9437,9000.0
2012-07-06 14:00:00,34.37,34.38,34.37,34.38,24800.0,22.9504,22.9571,22.9504,22.9571,24800.0
2012-07-06 14:05:00,34.38,34.38,34.37,34.37,8000.0,22.9571,22.9571,22.9504,22.9504,8000.0
2012-07-06 14:10:00,34.37,34.38,34.36,34.38,13400.0,22.9504,22.9571,22.9437,22.9571,13400.0
2012-07-06 14:15:00,34.38,34.38,34.37,34.37,10200.0,22.9571,22.9571,22.9504,22.9504,10200.0
2012-07-06 14:20:00,34.36,34.37,34.35,34.35,8000.0,22.9437,22.9504,22.9371,22.9371,8000.0
2012-07-06 14:25:00,34.35,34.37,34.35,34.35,15800.0,22.9371,22.9504,22.9371,22.9371,15800.0
2012-07-06 14:30:00,34.36,34.37,34.35,34.36,14400.0,22.9437,22.9504,22.9371,22.9437,14400.0
2012-07-06 14:35:00,34.35,34.38,34.35,34.37,31000.0,22.9371,22.9571,22.9371,22.9504,31000.0
2012-07-06 14:40:00,34.37,34.38,34.35,34.37,10400.0,22.9504,22.9571,22.9371,22.9504,10400.0
2012-07-06 14:45:00,34.36,34.37,34.36,34.37,8800.0,22.9437,22.9504,22.9437,22.9504,8800.0
2012-07-06 14:50:00,34.37,34.37,34.36,34.37,11600.0,22.9504,22.9504,22.9437,22.9504,11600.0
2012-07-06 14:55:00,34.37,34.38,34.37,34.38,10200.0,22.9504,22.9571,22.9504,22.9571,10200.0
2012-07-06 15:00:00,34.37,34.37,34.35,34.36,8000.0,22.9504,22.9504,22.9371,22.9437,8000.0
2012-07-06 15:05:00,34.37,34.37,34.35,34.36,19600.0,22.9504,22.9504,22.9371,22.9437,19600.0
2012-07-06 15:10:00,34.35,34.37,34.35,34.36,10600.0,22.9371,22.9504,22.9371,22.9437,10600.0
2012-07-06 15:15:00,34.37,34.37,34.35,34.37,45800.0,22.9504,22.9504,22.9371,22.9504,45800.0
2012-07-06 15:20:00,34.37,34.37,34.36,34.37,16200.0,22.9504,22.9504,22.9437,22.9504,16200.0
2012-07-06 15:25:00,34.37,34.37,34.35,34.37,17800.0,22.9504,22.9504,22.9371,22.9504,17800.0
2012-07-06 15:30:00,34.37,34.39,34.37,34.39,20800.0,22.9504,22.9638,22.9504,22.9638,20800.0
2012-07-06 15:35:00,34.39,34.4,34.35,34.36,21000.0,22.9638,22.9704,22.9371,22.9437,21000.0
2012-07-06 15:40:00,34.37,34.4,34.35,34.39,21800.0,22.9504,22.9704,22.9371,22.9638,21800.0
2012-07-06 15:45:00,34.38,34.42,34.37,34.41,48400.0,22.9571,22.9838,22.9504,22.9771,48400.0
2012-07-06 15:50:00,34.4,34.41,34.37,34.39,43400.0,22.9704,22.9771,22.9504,22.9638,43400.0
2012-07-06 15:55:00,34.38,34.41,34.35,34.37,113200.0,22.9571,22.9771,22.9371,22.9504,113200.0
2012-07-09 09:30:00,34.19,34.34,34.19,34.32,16600.0,22.8302,22.9304,22.8302,22.917,16600.0
2012-07-09 09:35:00,34.31,34.32,34.26,34.27,5400.0,22.9103,22.917,22.877,22.8836,5400.0
2012-07-09 09:40:00,34.27,34.3,34.26,34.3,1600.0,22.8836,22.9037,22.877,22.9037,1600.0
2012-07-09 09:45:00,34.3,34.33,34.27,34.3,5000.0,22.9037,22.9237,22.8836,22.9037,5000.0
2012-07-09 09:50:00,34.33,34.35,34.31,34.35,4800.0,22.9237,22.9371,22.9103,22.9371,4800.0
2012-07-09 09:55:00,34.35,34.37,34.34,34.37,10600.0,22.9371,22.9504,22.9304,22.9504,10600.0
2012-07-09 10:00:00,34.35,34.38,34.35,34.35,10600.0,22.9371,22.9571,22.9371,22.9371,10600.0
2012-07-09 10:05:00,34.35,34.37,34.33,34.37,4400.0,22.9371,22.9504,22.9237,22.9504,4400.0
2012-07-09 10:10:00,34.38,34.38,34.34,34.34,13600.0,22.9571,22.9571,22.9304,22.9304,13600.0
2012-07-09 10:15:00,34.34,34.34,34.26,34.27,11000.0,22.9304,22.9304,22.877,22.8836,11000.0
2012-07-09 10:20:00,34.27,34.27,34.24,34.24,6800.0,22.8836,22.8836,22.8636,22.8636,6800.0
2012-07-09 10:25:00,34.26,34.27,34.24,34.24,15400.0,22.877,22.8836,22.8636,22.8636,15400.0
2012-07-09 10:30:00,34.24,34.24,34.21,34.22,8400.0,22.8636,22.8636,22.8436,22.8502,8400.0
2012-07-09 10:35:00,34.21,34.22,34.2,34.21,20000.0,22.8436,22.8502,22.8369,22.8436,20000.0
2012-07-09 10:40:00,34.2,34.21,34.14,34.14,11200.0,22.8369,22.8436,22.7968,22.7968,11200.0
2012-07-09 10:45:00,34.14,34.15,34.13,34.13,12800.0,22.7968,22.8035,22.7901,22.7901,12800.0
2012-07-09 10:50:00,34.15,34.16,34.13,34.13,37200.0,22.8035,22.8102,22.7901,22.7901,37200.0
2012-07-09 10:55:00,34.14,34.16,34.11,34.15,31800.0,22.7968,22.8102,22.7768,22.8035,31800.0
2012-07-09 11:00:00,34.15,34.15,34.13,34.15,5800.0,22.8035,22.8035,22.7901,22.8035,5800.0
2012-07-09 11:05:00,34.15,34.16,34.12,34.12,25000.0,22.8035,22.8102,22.7835,22.7835,25000.0
2012-07-09 11:10:00,34.13,34.15,34.13,34.14,11200.0,22.7901,22.8035,22.7901,22.7968,11200.0
2012-07-09 11:15:00,34.15,34.16,34.11,34.13,18000.0,22.8035,22.8102,22.7768,22.7901,18000.0
2012-07-09 11:20:00,34.14,34.15,34.13,34.14,4400.0,22.7968,22.8035,22.7901,22.7968,4400.0
2012-07-09 11:25:00,34.15,34.16,34.13,34.13,8400.0,22.8035,22.8102,22.7901,22.7901,8400.0
2012-07-09 11:30:00,34.15,34.17,34.14,34.15,7200.0,22.8035,22.8169,22.7968,22.8035,7200.0
2012-07-09 11:35:00,34.14,34.15,34.11,34.12,19200.0,22.7968,22.8035,22.7768,22.7835,19200.0
2012-07-09 11:40:00,34.12,34.15,34.12,34.15,6800.0,22.7835,22.8035,22.7835,22.8035,6800.0
2012-07-09 11:45:00,34.15,34.16,34.12,34.13,8800.0,22.8035,22.8102,22.7835,22.7901,8800.0
2012-07-09 11:50:00,34.13,34.14,34.11,34.13,16000.0,22.7901,22.7968,22.7768,22.7901,16000.0
2012-07-09 11:55:00,34.12,34.14,34.11,34.13,7200.0,22.7835,22.7968,22.7768,22.7901,7200.0
2012-07-09 12:00:00,34.12,34.17,34.12,34.15,52800.0,22.7835,22.8169,22.7835,22.8035,52800.0
2012-07-09 12:05:00,34.15,34.15,34.13,34.13,1400.0,22.8035,22.8035,22.7901,22.7901,1400.0
2012-07-09 12:10:00,34.13,34.14,34.12,34.13,6800.0,22.7901,22.7968,22.7835,22.7901,6800.0
2012-07-09 12:15:00,34.13,34.13,34.1,34.11,33200.0,22.7901,22.7901,22.7701,22.7768,33200.0
2012-07-09 12:20:00,34.1,34.13,34.1,34.12,10600.0,22.7701,22.7901,22.7701,22.7835,10600.0
2012-07-09 12:25:00,34.12,34.12,34.09,34.1,6000.0,22.7835,22.7835,22.7634,22.7701,6000.0
2012-07-09 12:30:00,34.1,34.12,34.1,34.12,3200.0,22.7701,22.7835,22.7701,22.7835,3200.0
2012-07-09 12:35:00,34.12,34.12,34.09,34.1,4400.0,22.7835,22.7835,22.7634,22.7701,4400.0
2012-07-09 12:40:00,34.11,34.12,34.11,34.12,2000.0,22.7768,22.7835,22.7768,22.7835,2000.0
2012-07-09 12:45:00,34.12,34.13,34.11,34.12,8600.0,22.7835,22.7901,22.7768,22.7835,8600.0
2012-07-09 12:50:00,34.12,34.13,34.12,34.13,6200.0,22.7835,22.7901,22.7835,22.7901,6200.0
2012-07-09 12:55:00,34.13,34.13,34.11,34.11,6800.0,22.7901,22.7901,22.7768,22.7768,6800.0
2012-07-09 13:00:00,34.12,34.13,34.12,34.12,2200.0,22.7835,22.7901,22.7835,22.7835,2200.0
2012-07-09 13:05:00,34.13,34.13,34.1,34.1,5800.0,22.7901,22.7901,22.7701,22.7701,5800.0
2012-07-09 13:10:00,34.12,34.13,34.1,34.12,4000.0,22.7835,22.7901,22.7701,22.7835,4000.0
2012-07-09 13:15:00,34.13,34.13,34.12,34.13,11400.0,22.7901,22.7901,22.7835,22.7901,11400.0
2012-07-09 13:20:00,34.13,34.13,34.12,34.12,8200.0,22.7901,22.7901,22.7835,22.7835,8200.0
2012-07-09 13:25:00,34.12,34.15,34.12,34.14,26200.0,22.7835,22.8035,22.7835,22.7968,26200.0
2012-07-09 13:30:00,34.14,34.15,34.13,34.15,14200.0,22.7968,22.8035,22.7901,22.8035,14200.0
2012-07-09 13:35:00,34.15,34.17,34.13,34.16,34000.0,22.8035,22.8169,22.7901,22.8102,34000.0
2012-07-09 13:40:00,34.16,34.2,34.16,34.2,5800.0,22.8102,22.8369,22.8102,22.8369,5800.0
2012-07-09 13:45:00,34.2,34.22,34.2,34.21,7200.0,22.8369,22.8502,22.8369,22.8436,7200.0
2012-07-09 13:50:00,34.21,34.21,34.19,34.19,7800.0,22.8436,22.8436,22.8302,22.8302,7800.0
2012-07-09 13:55:00,34.19,34.2,34.18,34.18,5400.0,22.8302,22.8369,22.8235,22.8235,5400.0
2012-07-09 14:00:00,34.19,34.19,34.16,34.16,19400.0,22.8302,22.8302,22.8102,22.8102,19400.0
2012-07-09 14:05:00,34.17,34.17,34.14,34.14,6600.0,22.8169,22.8169,22.7968,22.7968,6600.0
2012-07-09 14:10:00,34.15,34.17,34.15,34.15,9800.0,22.8035,22.8169,22.8035,22.8035,9800.0
2012-07-09 14:15:00,34.15,34.17,34.14,34.16,8200.0,22.8035,22.8169,22.7968,22.8102,8200.0
2012-07-09 14:20:00,34.17,34.17,34.13,34.16,11000.0,22.8169,22.8169,22.7901,22.8102,11000.0
2012-07-09 14:25:00,34.16,34.17,34.16,34.16,5000.0,22.8102,22.8169,22.8102,22.8102,5000.0
2012-07-09 14:30:00,34.17,34.18,34.15,34.15,9800.0,22.8169,22.8235,22.8035,22.8035,9800.0
2012-07-09 14:35:00,34.15,34.15,34.13,34.15,8200.0,22.8035,22.8035,22.7901,22.8035,8200.0
2012-07-09 14:40:00,34.13,34.15,34.1,34.12,17000.0,22.7901,22.8035,22.7701,22.7835,17000.0
2012-07-09 14:45:00,34.13,34.13,34.1,34.1,9800.0,22.7901,22.7901,22.7701,22.7701,9800.0
2012-07-09 14:50:00,34.1,34.13,34.1,34.1,21200.0,22.7701,22.7901,22.7701,22.7701,21200.0
2012-07-09 14:55:00,34.11,34.14,34.1,34.14,12400.0,22.7768,22.7968,22.7701,22.7968,12400.0
2012-07-09 15:00:00,34.13,34.18,34.12,34.18,19000.0,22.7901,22.8235,22.7835,22.8235,19000.0
2012-07-09 15:05:00,34.18,34.19,34.17,34.19,18200.0,22.8235,22.8302,22.8169,22.8302,18200.0
2012-07-09 15:10:00,34.19,34.2,34.14,34.15,38200.0,22.8302,22.8369,22.7968,22.8035,38200.0
2012-07-09 15:15:00,34.16,34.2,34.15,34.2,19800.0,22.8102,22.8369,22.8035,22.8369,19800.0
2012-07-09 15:20:00,34.2,34.2,34.18,34.19,17400.0,22.8369,22.8369,22.8235,22.8302,17400.0
2012-07-09 15:25:00,34.19,34.24,34.19,34.24,26400.0,22.8302,22.8636,22.8302,22.8636,26400.0
2012-07-09 15:30:00,34.24,34.24,34.2,34.23,29600.0,22.8636,22.8636,22.8369,22.8569,29600.0
2012-07-09 15:35:00,34.23,34.23,34.21,34.22,16600.0,22.8569,22.8569,22.8436,22.8502,16600.0
2012-07-09 15:40:00,34.22,34.27,34.21,34.27,24000.0,22.8502,22.8836,22.8436,22.8836,24000.0
2012-07-09 15:45:00,34.27,34.27,34.26,34.26,43800.0,22.8836,22.8836,22.877,22.877,43800.0
2012-07-09 15:50:00,34.27,34.28,34.26,34.26,177800.0,22.8836,22.8903,22.877,22.877,177800.0
2012-07-09 15:55:00,34.27,34.29,34.24,34.24,104400.0,22.8836,22.897,22.8636,22.8636,104400.0
2012-07-10 09:30:00,34.32,34.38,34.27,34.32,44000.0,22.917,22.9571,22.8836,22.917,44000.0
2012-07-10 09:35:00,34.31,34.34,34.29,34.33,14800.0,22.9103,22.9304,22.897,22.9237,14800.0
2012-07-10 09:40:00,34.31,34.32,34.25,34.31,14800.0,22.9103,22.917,22.8703,22.9103,14800.0
2012-07-10 09:45:00,34.32,34.37,34.3,34.34,41200.0,22.917,22.9504,22.9037,22.9304,41200.0
2012-07-10 09:50:00,34.37,34.37,34.32,34.34,23800.0,22.9504,22.9504,22.917,22.9304,23800.0
2012-07-10 09:55:00,34.35,34.37,34.35,34.37,20400.0,22.9371,22.9504,22.9371,22.9504,20400.0
2012-07-10 10:00:00,34.37,34.41,34.37,34.38,18400.0,22.9504,22.9771,22.9504,22.9571,18400.0
2012-07-10 10:05:00,34.37,34.41,34.32,34.34,19600.0,22.9504,22.9771,22.917,22.9304,19600.0
2012-07-10 10:10:00,34.34,34.35,34.33,34.35,10400.0,22.9304,22.9371,22.9237,22.9371,10400.0
2012-07-10 10:15:00,34.35,34.39,34.35,34.39,2800.0,22.9371,22.9638,22.9371,22.9638,2800.0
2012-07-10 10:20:00,34.4,34.41,34.38,34.38,11800.0,22.9704,22.9771,22.9571,22.9571,11800.0
2012-07-10 10:25:00,34.38,34.4,34.38,34.38,9000.0,22.9571,22.9704,22.9571,22.9571,9000.0
2012-07-10 10:30:00,34.38,34.39,34.34,34.34,8600.0,22.9571,22.9638,22.9304,22.9304,8600.0
2012-07-10 10:35:00,34.33,34.33,34.3,34.3,6800.0,22.9237,22.9237,22.9037,22.9037,6800.0
2012-07-10 10:40:00,34.31,34.31,34.3,34.3,3400.0,22.9103,22.9103,22.9037,22.9037,3400.0
2012-07-10 10:45:00,34.3,34.3,34.23,34.26,10000.0,22.9037,22.9037,22.8569,22.877,10000.0
2012-07-10 10:50:00,34.24,34.25,34.23,34.24,2800.0,22.8636,22.8703,22.8569,22.8636,2800.0
2012-07-10 10:55:00,34.24,34.26,34.23,34.25,8400.0,22.8636,22.877,22.8569,22.8703,8400.0
2012-07-10 11:00:00,34.24,34.26,34.21,34.21,10400.0,22.8636,22.877,22.8436,22.8436,10400.0
2012-07-10 11:05:00,34.22,34.24,34.21,34.21,60600.0,22.8502,22.8636,22.8436,22.8436,60600.0
2012-07-10 11:10:00,34.21,34.23,34.21,34.21,11800.0,22.8436,22.8569,22.8436,22.8436,11800.0
2012-07-10 11:15:00,34.22,34.23,34.21,34.23,6200.0,22.8502,22.8569,22.8436,22.8569,6200.0
2012-07-10 11:20:00,34.24,34.24,34.21,34.22,15000.0,22.8636,22.8636,22.8436,22.8502,15000.0
2012-07-10 11:25:00,34.23,34.23,34.21,34.21,10600.0,22.8569,22.8569,22.8436,22.8436,10600.0
2012-07-10 11:30:00,34.2,34.23,34.2,34.23,6800.0,22.8369,22.8569,22.8369,22.8569,6800.0
2012-07-10 11:35:00,34.24,34.24,34.21,34.21,12200.0,22.8636,22.8636,22.8436,22.8436,12200.0
2012-07-10 11:40:00,34.22,34.22,34.21,34.21,24200.0,22.8502,22.8502,22.8436,22.8436,24200.0
2012-07-10 11:45:00,34.21,34.21,34.2,34.21,38000.0,22.8436,22.8436,22.8369,22.8436,38000.0
2012-07-10 11:50:00,34.21,34.21,34.2,34.2,9000.0,22.8436,22.8436,22.8369,22.8369,9000.0
2012-07-10 11:55:00,34.2,34.21,34.19,34.2,6400.0,22.8369,22.8436,22.8302,22.8369,6400.0
2012-07-10 12:00:00,34.2,34.21,34.19,34.2,4600.0,22.8369,22.8436,22.8302,22.8369,4600.0
2012-07-10 12:05:00,34.2,34.2,34.16,34.17,14400.0,22.8369,22.8369,22.8102,22.8169,14400.0
2012-07-10 12:10:00,34.17,34.17,34.13,34.15,15600.0,22.8169,22.8169,22.7901,22.8035,15600.0
2012-07-10 12:15:00,34.15,34.15,34.13,34.15,8800.0,22.8035,22.8035,22.7901,22.8035,8800.0
2012-07-10 12:20:00,34.14,34.16,34.14,34.15,14600.0,22.7968,22.8102,22.7968,22.8035,14600.0
2012-07-10 12:25:00,34.16,34.17,34.15,34.17,11800.0,22.8102,22.8169,22.8035,22.8169,11800.0
2012-07-10 12:30:00,34.16,34.17,34.16,34.17,12400.0,22.8102,22.8169,22.8102,22.8169,12400.0
2012-07-10 12:35:00,34.16,34.16,34.15,34.16,11600.0,22.8102,22.8102,22.8035,22.8102,11600.0
2012-07-10 12:40:00,34.16,34.18,34.15,34.15,22000.0,22.8102,22.8235,22.8035,22.8035,22000.0
2012-07-10 12:45:00,34.16,34.17,34.16,34.16,32400.0,22.8102,22.8169,22.8102,22.8102,32400.0
2012-07-10 12:50:00,34.17,34.18,34.17,34.17,9200.0,22.8169,22.8235,22.8169,22.8169,9200.0
2012-07-10 12:55:00,34.17,34.19,34.16,34.16,14800.0,22.8169,22.8302,22.8102,22.8102,14800.0
2012-07-10 13:00:00,34.17,34.17,34.16,34.17,9000.0,22.8169,22.8169,22.8102,22.8169,9000.0
2012-07-10 13:05:00,34.16,34.17,34.16,34.16,10400.0,22.8102,22.8169,22.8102,22.8102,10400.0
2012-07-10 13:10:00,34.15,34.16,34.15,34.15,17800.0,22.8035,22.8102,22.8035,22.8035,17800.0
2012-07-10 13:15:00,34.15,34.15,34.13,34.13,11600.0,22.8035,22.8035,22.7901,22.7901,11600.0
2012-07-10 13:20:00,34.13,34.14,34.13,34.13,32200.0,22.7901,22.7968,22.7901,22.7901,32200.0
2012-07-10 13:25:00,34.13,34.15,34.13,34.15,19600.0,22.7901,22.8035,22.7901,22.8035,19600.0
2012-07-10 13:30:00,34.15,34.15,34.12,34.13,118000.0,22.8035,22.8035,22.7835,22.7901,118000.0
2012-07-10 13:35:00,34.13,34.14,34.12,34.12,17200.0,22.7901,22.7968,22.7835,22.7835,17200.0
2012-07-10 13:40:00,34.13,34.13,34.1,34.13,32800.0,22.7901,22.7901,22.7701,22.7901,32800.0
2012-07-10 13:45:00,34.12,34.13,34.1,34.1,10000.0,22.7835,22.7901,22.7701,22.7701,10000.0
2012-07-10 13:50:00,34.11,34.15,34.1,34.12,21600.0,22.7768,22.8035,22.7701,22.7835,21600.0
2012-07-10 13:55:00,34.12,34.13,34.12,34.12,12600.0,22.7835,22.7901,22.7835,22.7835,12600.0
2012-07-10 14:00:00,34.12,34.16,34.1,34.13,21000.0,22.7835,22.8102,22.7701,22.7901,21000.0
2012-07-10 14:05:00,34.13,34.14,34.12,34.13,11800.0,22.7901,22.7968,22.7835,22.7901,11800.0
2012-07-10 14:10:00,34.13,34.13,34.12,34.12,18600.0,22.7901,22.7901,22.7835,22.7835,18600.0
2012-07-10 14:15:00,34.12,34.12,34.07,34.07,42200.0,22.7835,22.7835,22.7501,22.7501,42200.0
2012-07-10 14:20:00,34.08,34.08,34.07,34.08,31600.0,22.7568,22.7568,22.7501,22.7568,31600.0
2012-07-10 14:25:00,34.07,34.09,34.06,34.07,14000.0,22.7501,22.7634,22.7434,22.7501,14000.0
2012-07-10 14:30:00,34.06,34.06,34.0,34.03,10600.0,22.7434,22.7434,22.7033,22.7234,10600.0
2012-07-10 14:35:00,34.04,34.07,34.04,34.07,10400.0,22.7301,22.7501,22.7301,22.7501,10400.0
2012-07-10 14:40:00,34.07,34.07,34.01,34.01,12600.0,22.7501,22.7501,22.71,22.71,12600.0
2012-07-10 14:45:00,34.02,34.03,34.01,34.03,23600.0,22.7167,22.7234,22.71,22.7234,23600.0
2012-07-10 14:50:00,34.03,34.05,34.02,34.05,22400.0,22.7234,22.7367,22.7167,22.7367,22400.0
2012-07-10 14:55:00,34.05,34.07,34.04,34.06,17200.0,22.7367,22.7501,22.7301,22.7434,17200.0
2012-07-10 15:00:00,34.05,34.07,34.05,34.05,46400.0,22.7367,22.7501,22.7367,22.7367,46400.0
2012-07-10 15:05:00,34.05,34.06,34.03,34.03,21600.0,22.7367,22.7434,22.7234,22.7234,21600.0
2012-07-10 15:10:00,34.04,34.04,34.0,34.01,19400.0,22.7301,22.7301,22.7033,22.71,19400.0
2012-07-10 15:15:00,34.01,34.02,33.99,34.02,20400.0,22.71,22.7167,22.6967,22.7167,20400.0
2012-07-10 15:20:00,34.02,34.05,34.0,34.01,16800.0,22.7167,22.7367,22.7033,22.71,16800.0
2012-07-10 15:25:00,34.01,34.02,33.99,34.01,33600.0,22.71,22.7167,22.6967,22.71,33600.0
2012-07-10 15:30:00,34.01,34.03,34.01,34.03,21200.0,22.71,22.7234,22.71,22.7234,21200.0
2012-07-10 15:35:00,34.04,34.04,34.02,34.04,21800.0,22.7301,22.7301,22.7167,22.7301,21800.0
2012-07-10 15:40:00,34.04,34.04,34.02,34.04,34200.0,22.7301,22.7301,22.7167,22.7301,34200.0
2012-07-10 15:45:00,34.04,34.06,34.02,34.04,37800.0,22.7301,22.7434,22.7167,22.7301,37800.0
2012-07-10 15:50:00,34.04,34.07,34.03,34.06,59000.0,22.7301,22.7501,22.7234,22.7434,59000.0
2012-07-10 15:55:00,34.06,34.07,34.04,34.05,114400.0,22.7434,22.7501,22.7301,22.7367,114400.0
2012-07-11 09:30:00,34.11,34.11,33.94,33.97,89000.0,22.7768,22.7768,22.6633,22.6833,89000.0
2012-07-11 09:35:00,33.99,34.03,33.92,33.95,54600.0,22.6967,22.7234,22.6499,22.67,54600.0
2012-07-11 09:40:00,33.97,34.04,33.96,34.02,57800.0,22.6833,22.7301,22.6766,22.7167,57800.0
2012-07-11 09:45:00,34.01,34.08,34.01,34.08,23600.0,22.71,22.7568,22.71,22.7568,23600.0
2012-07-11 09:50:00,34.09,34.09,34.06,34.09,19200.0,22.7634,22.7634,22.7434,22.7634,19200.0
2012-07-11 09:55:00,34.09,34.1,34.05,34.06,18200.0,22.7634,22.7701,22.7367,22.7434,18200.0
2012-07-11 10:00:00,34.06,34.1,34.05,34.1,26800.0,22.7434,22.7701,22.7367,22.7701,26800.0
2012-07-11 10:05:00,34.1,34.13,34.05,34.05,12000.0,22.7701,22.7901,22.7367,22.7367,12000.0
2012-07-11 10:10:00,34.06,34.1,34.06,34.07,15200.0,22.7434,22.7701,22.7434,22.7501,15200.0
2012-07-11 10:15:00,34.06,34.07,34.06,34.07,9600.0,22.7434,22.7501,22.7434,22.7501,9600.0
2012-07-11 10:20:00,34.07,34.07,34.01,34.02,15800.0,22.7501,22.7501,22.71,22.7167,15800.0
2012-07-11 10:25:00,34.01,34.06,34.01,34.05,23800.0,22.71,22.7434,22.71,22.7367,23800.0
2012-07-11 10:30:00,34.04,34.05,34.02,34.04,46400.0,22.7301,22.7367,22.7167,22.7301,46400.0
2012-07-11 10:35:00,34.05,34.07,34.02,34.05,13800.0,22.7367,22.7501,22.7167,22.7367,13800.0
2012-07-11 10:40:00,34.04,34.06,34.01,34.01,31400.0,22.7301,22.7434,22.71,22.71,31400.0
2012-07-11 10:45:00,34.02,34.05,34.0,34.04,27200.0,22.7167,22.7367,22.7033,22.7301,27200.0
2012-07-11 10:50:00,34.03,34.1,34.02,34.1,19000.0,22.7234,22.7701,22.7167,22.7701,19000.0
2012-07-11 10:55:00,34.1,34.16,34.09,34.15,9400.0,22.7701,22.8102,22.7634,22.8035,9400.0
2012-07-11 11:00:00,34.16,34.24,34.16,34.24,8800.0,22.8102,22.8636,22.8102,22.8636,8800.0
2012-07-11 11:05:00,34.24,34.24,34.19,34.22,18000.0,22.8636,22.8636,22.8302,22.8502,18000.0
2012-07-11 11:10:00,34.23,34.23,34.16,34.17,10600.0,22.8569,22.8569,22.8102,22.8169,10600.0
2012-07-11 11:15:00,34.18,34.19,34.16,34.17,7400.0,22.8235,22.8302,22.8102,22.8169,7400.0
2012-07-11 11:20:00,34.17,34.17,34.15,34.17,12400.0,22.8169,22.8169,22.8035,22.8169,12400.0
2012-07-11 11:25:00,34.18,34.23,34.18,34.22,17800.0,22.8235,22.8569,22.8235,22.8502,17800.0
2012-07-11 11:30:00,34.21,34.22,34.2,34.21,14800.0,22.8436,22.8502,22.8369,22.8436,14800.0
2012-07-11 11:35:00,34.21,34.23,34.2,34.2,11000.0,22.8436,22.8569,22.8369,22.8369,11000.0
2012-07-11 11:40:00,34.21,34.22,34.2,34.2,7200.0,22.8436,22.8502,22.8369,22.8369,7200.0
2012-07-11 11:45:00,34.21,34.23,34.2,34.23,10800.0,22.8436,22.8569,22.8369,22.8569,10800.0
2012-07-11 11:50:00,34.23,34.24,34.22,34.22,7200.0,22.8569,22.8636,22.8502,22.8502,7200.0
2012-07-11 11:55:00,34.22,34.22,34.19,34.19,13200.0,22.8502,22.8502,22.8302,22.8302,13200.0
2012-07-11 12:00:00,34.2,34.22,34.19,34.19,26600.0,22.8369,22.8502,22.8302,22.8302,26600.0
2012-07-11 12:05:00,34.19,34.19,34.18,34.18,8400.0,22.8302,22.8302,22.8235,22.8235,8400.0
2012-07-11 12:10:00,34.17,34.17,34.16,34.16,11400.0,22.8169,22.8169,22.8102,22.8102,11400.0
2012-07-11 12:15:00,34.15,34.16,34.13,34.13,14600.0,22.8035,22.8102,22.7901,22.7901,14600.0
2012-07-11 12:20:00,34.13,34.13,34.09,34.09,27800.0,22.7901,22.7901,22.7634,22.7634,27800.0
2012-07-11 12:25:00,34.09,34.11,34.09,34.1,8400.0,22.7634,22.7768,22.7634,22.7701,8400.0
2012-07-11 12:30:00,34.1,34.12,34.1,34.11,7200.0,22.7701,22.7835,22.7701,22.7768,7200.0
2012-07-11 12:35:00,34.1,34.12,34.1,34.12,10600.0,22.7701,22.7835,22.7701,22.7835,10600.0
2012-07-11 12:40:00,34.12,34.12,34.1,34.12,11200.0,22.7835,22.7835,22.7701,22.7835,11200.0
2012-07-11 12:45:00,34.11,34.13,34.1,34.12,12600.0,22.7768,22.7901,22.7701,22.7835,12600.0
2012-07-11 12:50:00,34.13,34.14,34.12,34.13,12200.0,22.7901,22.7968,22.7835,22.7901,12200.0
2012-07-11 12:55:00,34.13,34.19,34.13,34.19,24200.0,22.7901,22.8302,22.7901,22.8302,24200.0
2012-07-11 13:00:00,34.19,34.2,34.17,34.17,23200.0,22.8302,22.8369,22.8169,22.8169,23200.0
2012-07-11 13:05:00,34.17,34.18,34.17,34.17,14400.0,22.8169,22.8235,22.8169,22.8169,14400.0
2012-07-11 13:10:00,34.17,34.19,34.16,34.17,15800.0,22.8169,22.8302,22.8102,22.8169,15800.0
2012-07-11 13:15:00,34.17,34.18,34.13,34.14,26400.0,22.8169,22.8235,22.7901,22.7968,26400.0
2012-07-11 13:20:00,34.13,34.15,34.13,34.15,5800.0,22.7901,22.8035,22.7901,22.8035,5800.0
2012-07-11 13:25:00,34.15,34.15,34.13,34.13,24400.0,22.8035,22.8035,22.7901,22.7901,24400.0
2012-07-11 13:30:00,34.14,34.14,34.12,34.13,22000.0,22.7968,22.7968,22.7835,22.7901,22000.0
2012-07-11 13:35:00,34.13,34.13,34.12,34.12,11800.0,22.7901,22.7901,22.7835,22.7835,11800.0
2012-07-11 13:40:00,34.13,34.13,34.12,34.12,20400.0,22.7901,22.7901,22.7835,22.7835,20400.0
2012-07-11 13:45:00,34.12,34.13,34.11,34.12,14800.0,22.7835,22.7901,22.7768,22.7835,14800.0
2012-07-11 13:50:00,34.11,34.15,34.11,34.15,18600.0,22.7768,22.8035,22.7768,22.8035,18600.0
2012-07-11 13:55:00,34.15,34.17,34.14,34.16,17000.0,22.8035,22.8169,22.7968,22.8102,17000.0
2012-07-11 14:00:00,34.16,34.19,34.07,34.1,41800.0,22.8102,22.8302,22.7501,22.7701,41800.0
2012-07-11 14:05:00,34.1,34.13,34.06,34.1,20200.0,22.7701,22.7901,22.7434,22.7701,20200.0
2012-07-11 14:10:00,34.09,34.1,34.07,34.09,14000.0,22.7634,22.7701,22.7501,22.7634,14000.0
2012-07-11 14:15:00,34.09,34.11,34.07,34.1,24800.0,22.7634,22.7768,22.7501,22.7701,24800.0
2012-07-11 14:20:00,34.1,34.1,34.06,34.06,26000.0,22.7701,22.7701,22.7434,22.7434,26000.0
2012-07-11 14:25:00,34.05,34.06,34.03,34.04,21600.0,22.7367,22.7434,22.7234,22.7301,21600.0
2012-07-11 14:30:00,34.05,34.05,34.0,34.01,41000.0,22.7367,22.7367,22.7033,22.71,41000.0
2012-07-11 14:35:00,34.01,34.04,34.01,34.03,29200.0,22.71,22.7301,22.71,22.7234,29200.0
2012-07-11 14:40:00,34.04,34.06,34.03,34.06,22400.0,22.7301,22.7434,22.7234,22.7434,22400.0
2012-07-11 14:45:00,34.05,34.06,34.03,34.03,34600.0,22.7367,22.7434,22.7234,22.7234,34600.0
2012-07-11 14:50:00,34.04,34.07,34.04,34.06,22200.0,22.7301,22.7501,22.7301,22.7434,22200.0
2012-07-11 14:55:00,34.07,34.08,34.05,34.05,18800.0,22.7501,22.7568,22.7367,22.7367,18800.0
2012-07-11 15:00:00,34.05,34.12,34.05,34.1,43400.0,22.7367,22.7835,22.7367,22.7701,43400.0
2012-07-11 15:05:00,34.1,34.11,34.09,34.1,34800.0,22.7701,22.7768,22.7634,22.7701,34800.0
2012-07-11 15:10:00,34.1,34.12,34.09,34.12,26800.0,22.7701,22.7835,22.7634,22.7835,26800.0
2012-07-11 15:15:00,34.12,34.13,34.08,34.1,34400.0,22.7835,22.7901,22.7568,22.7701,34400.0
2012-07-11 15:20:00,34.11,34.12,34.09,34.12,28800.0,22.7768,22.7835,22.7634,22.7835,28800.0
2012-07-11 15:25:00,34.12,34.13,34.09,34.11,34000.0,22.7835,22.7901,22.7634,22.7768,34000.0
2012-07-11 15:30:00,34.11,34.14,34.1,34.14,46800.0,22.7768,22.7968,22.7701,22.7968,46800.0
2012-07-11 15:35:00,34.14,34.15,34.13,34.13,38000.0,22.7968,22.8035,22.7901,22.7901,38000.0
2012-07-11 15:40:00,34.14,34.18,34.13,34.18,89800.0,22.7968,22.8235,22.7901,22.8235,89800.0
2012-07-11 15:45:00,34.18,34.26,34.18,34.25,102600.0,22.8235,22.877,22.8235,22.8703,102600.0
2012-07-11 15:50:00,34.26,34.29,34.24,34.27,87600.0,22.877,22.897,22.8636,22.8836,87600.0
2012-07-11 15:55:00,34.26,34.27,34.21,34.21,113200.0,22.877,22.8836,22.8436,22.8436,113200.0
2012-07-12 09:30:00,34.1,34.23,34.1,34.15,43200.0,22.7701,22.8569,22.7701,22.8035,43200.0
2012-07-12 09:35:00,34.15,34.18,34.1,34.15,21400.0,22.8035,22.8235,22.7701,22.8035,21400.0
2012-07-12 09:40:00,34.16,34.16,34.08,34.08,13400.0,22.8102,22.8102,22.7568,22.7568,13400.0
2012-07-12 09:45:00,34.08,34.1,34.07,34.08,27000.0,22.7568,22.7701,22.7501,22.7568,27000.0
2012-07-12 09:50:00,34.08,34.09,34.06,34.06,10600.0,22.7568,22.7634,22.7434,22.7434,10600.0
2012-07-12 09:55:00,34.07,34.12,34.05,34.11,9800.0,22.7501,22.7835,22.7367,22.7768,9800.0
2012-07-12 10:00:00,34.11,34.12,34.09,34.11,8800.0,22.7768,22.7835,22.7634,22.7768,8800.0
2012-07-12 10:05:00,34.1,34.13,34.09,34.1,21000.0,22.7701,22.7901,22.7634,22.7701,21000.0
2012-07-12 10:10:00,34.11,34.16,34.09,34.15,25800.0,22.7768,22.8102,22.7634,22.8035,25800.0
2012-07-12 10:15:00,34.16,34.16,34.13,34.13,20600.0,22.8102,22.8102,22.7901,22.7901,20600.0
2012-07-12 10:20:00,34.14,34.16,34.1,34.1,23400.0,22.7968,22.8102,22.7701,22.7701,23400.0
2012-07-12 10:25:00,34.1,34.13,34.1,34.13,20000.0,22.7701,22.7901,22.7701,22.7901,20000.0
2012-07-12 10:30:00,34.13,34.18,34.13,34.17,17800.0,22.7901,22.8235,22.7901,22.8169,17800.0
2012-07-12 10:35:00,34.17,34.18,34.15,34.15,11000.0,22.8169,22.8235,22.8035,22.8035,11000.0
2012-07-12 10:40:00,34.15,34.15,34.11,34.13,25400.0,22.8035,22.8035,22.7768,22.7901,25400.0
2012-07-12 10:45:00,34.14,34.15,34.13,34.15,18000.0,22.7968,22.8035,22.7901,22.8035,18000.0
2012-07-12 10:50:00,34.15,34.15,34.1,34.13,30600.0,22.8035,22.8035,22.7701,22.7901,30600.0
2012-07-12 10:55:00,34.13,34.16,34.13,34.15,17800.0,22.7901,22.8102,22.7901,22.8035,17800.0
2012-07-12 11:00:00,34.17,34.17,34.14,34.15,31400.0,22.8169,22.8169,22.7968,22.8035,31400.0
2012-07-12 11:05:00,34.15,34.15,34.13,34.15,22800.0,22.8035,22.8035,22.7901,22.8035,22800.0
2012-07-12 11:10:00,34.13,34.15,34.12,34.13,14200.0,22.7901,22.8035,22.7835,22.7901,14200.0
2012-07-12 11:15:00,34.13,34.13,34.1,34.11,13400.0,22.7901,22.7901,22.7701,22.7768,13400.0
2012-07-12 11:20:00,34.1,34.13,34.09,34.1,13600.0,22.7701,22.7901,22.7634,22.7701,13600.0
2012-07-12 11:25:00,34.1,34.14,34.1,34.14,17600.0,22.7701,22.7968,22.7701,22.7968,17600.0
2012-07-12 11:30:00,34.13,34.17,34.13,34.15,40000.0,22.7901,22.8169,22.7901,22.8035,40000.0
2012-07-12 11:35:00,34.14,34.14,34.13,34.13,18200.0,22.7968,22.7968,22.7901,22.7901,18200.0
2012-07-12 11:40:00,34.13,34.15,34.13,34.14,31400.0,22.7901,22.8035,22.7901,22.7968,31400.0
2012-07-12 11:45:00,34.15,34.2,34.15,34.19,24600.0,22.8035,22.8369,22.8035,22.8302,24600.0
2012-07-12 11:50:00,34.19,34.2,34.17,34.17,22600.0,22.8302,22.8369,22.8169,22.8169,22600.0
2012-07-12 11:55:00,34.17,34.2,34.17,34.19,17600.0,22.8169,22.8369,22.8169,22.8302,17600.0
2012-07-12 12:00:00,34.19,34.21,34.17,34.17,13600.0,22.8302,22.8436,22.8169,22.8169,13600.0
2012-07-12 12:05:00,34.17,34.17,34.15,34.15,18400.0,22.8169,22.8169,22.8035,22.8035,18400.0
2012-07-12 12:10:00,34.16,34.18,34.14,34.17,27200.0,22.8102,22.8235,22.7968,22.8169,27200.0
2012-07-12 12:15:00,34.17,34.19,34.16,34.16,20400.0,22.8169,22.8302,22.8102,22.8102,20400.0
2012-07-12 12:20:00,34.17,34.17,34.13,34.14,12200.0,22.8169,22.8169,22.7901,22.7968,12200.0
2012-07-12 12:25:00,34.15,34.17,34.14,34.15,13600.0,22.8035,22.8169,22.7968,22.8035,13600.0
2012-07-12 12:30:00,34.15,34.18,34.15,34.16,23400.0,22.8035,22.8235,22.8035,22.8102,23400.0
2012-07-12 12:35:00,34.16,34.17,34.15,34.15,15000.0,22.8102,22.8169,22.8035,22.8035,15000.0
2012-07-12 12:40:00,34.14,34.16,34.13,34.15,16400.0,22.7968,22.8102,22.7901,22.8035,16400.0
2012-07-12 12:45:00,34.15,34.17,34.13,34.17,45400.0,22.8035,22.8169,22.7901,22.8169,45400.0
2012-07-12 12:50:00,34.17,34.19,34.16,34.18,25800.0,22.8169,22.8302,22.8102,22.8235,25800.0
2012-07-12 12:55:00,34.18,34.19,34.17,34.19,47400.0,22.8235,22.8302,22.8169,22.8302,47400.0
2012-07-12 13:00:00,34.19,34.19,34.17,34.17,11400.0,22.8302,22.8302,22.8169,22.8169,11400.0
2012-07-12 13:05:00,34.17,34.19,34.17,34.19,12800.0,22.8169,22.8302,22.8169,22.8302,12800.0
2012-07-12 13:10:00,34.19,34.22,34.19,34.21,16200.0,22.8302,22.8502,22.8302,22.8436,16200.0
2012-07-12 13:15:00,34.2,34.21,34.2,34.21,5200.0,22.8369,22.8436,22.8369,22.8436,5200.0
2012-07-12 13:20:00,34.22,34.23,34.21,34.22,12000.0,22.8502,22.8569,22.8436,22.8502,12000.0
2012-07-12 13:25:00,34.22,34.24,34.21,34.22,12800.0,22.8502,22.8636,22.8436,22.8502,12800.0
2012-07-12 13:30:00,34.21,34.24,34.21,34.23,15400.0,22.8436,22.8636,22.8436,22.8569,15400.0
2012-07-12 13:35:00,34.23,34.24,34.23,34.24,11600.0,22.8569,22.8636,22.8569,22.8636,11600.0
2012-07-12 13:40:00,34.24,34.25,34.22,34.24,35400.0,22.8636,22.8703,22.8502,22.8636,35400.0
2012-07-12 13:45:00,34.24,34.28,34.24,34.27,41600.0,22.8636,22.8903,22.8636,22.8836,41600.0
2012-07-12 13:50:00,34.27,34.28,34.25,34.26,26600.0,22.8836,22.8903,22.8703,22.877,26600.0
2012-07-12 13:55:00,34.25,34.25,34.23,34.23,19800.0,22.8703,22.8703,22.8569,22.8569,19800.0
2012-07-12 14:00:00,34.23,34.24,34.22,34.23,29600.0,22.8569,22.8636,22.8502,22.8569,29600.0
2012-07-12 14:05:00,34.22,34.27,34.22,34.25,34400.0,22.8502,22.8836,22.8502,22.8703,34400.0
2012-07-12 14:10:00,34.26,34.26,34.21,34.22,33400.0,22.877,22.877,22.8436,22.8502,33400.0
2012-07-12 14:15:00,34.22,34.22,34.2,34.21,30400.0,22.8502,22.8502,22.8369,22.8436,30400.0
2012-07-12 14:20:00,34.2,34.24,34.2,34.23,28200.0,22.8369,22.8636,22.8369,22.8569,28200.0
2012-07-12 14:25:00,34.22,34.26,34.21,34.25,83400.0,22.8502,22.877,22.8436,22.8703,83400.0
2012-07-12 14:30:00,34.25,34.26,34.21,34.22,34800.0,22.8703,22.877,22.8436,22.8502,34800.0
2012-07-12 14:35:00,34.21,34.22,34.2,34.21,17400.0,22.8436,22.8502,22.8369,22.8436,17400.0
2012-07-12 14:40:00,34.22,34.23,34.2,34.23,37800.0,22.8502,22.8569,22.8369,22.8569,37800.0
2012-07-12 14:45:00,34.23,34.23,34.2,34.21,30200.0,22.8569,22.8569,22.8369,22.8436,30200.0
2012-07-12 14:50:00,34.21,34.24,34.21,34.24,32600.0,22.8436,22.8636,22.8436,22.8636,32600.0
2012-07-12 14:55:00,34.24,34.24,34.24,34.24,14600.0,22.8636,22.8636,22.8636,22.8636,14600.0
2012-07-12 15:00:00,34.24,34.25,34.22,34.25,23800.0,22.8636,22.8703,22.8502,22.8703,23800.0
2012-07-12 15:05:00,34.25,34.25,34.24,34.24,25800.0,22.8703,22.8703,22.8636,22.8636,25800.0
2012-07-12 15:10:00,34.24,34.29,34.24,34.26,31000.0,22.8636,22.897,22.8636,22.877,31000.0
2012-07-12 15:15:00,34.26,34.29,34.23,34.25,24200.0,22.877,22.897,22.8569,22.8703,24200.0
2012-07-12 15:20:00,34.25,34.28,34.24,34.27,42400.0,22.8703,22.8903,22.8636,22.8836,42400.0
2012-07-12 15:25:00,34.27,34.28,34.25,34.26,43400.0,22.8836,22.8903,22.8703,22.877,43400.0
2012-07-12 15:30:00,34.26,34.27,34.24,34.24,30200.0,22.877,22.8836,22.8636,22.8636,30200.0
2012-07-12 15:35:00,34.24,34.27,34.24,34.26,34600.0,22.8636,22.8836,22.8636,22.877,34600.0
2012-07-12 15:40:00,34.27,34.28,34.23,34.24,54000.0,22.8836,22.8903,22.8569,22.8636,54000.0
2012-07-12 15:45:00,34.24,34.27,34.2,34.27,116400.0,22.8636,22.8836,22.8369,22.8836,116400.0
2012-07-12 15:50:00,34.27,34.27,34.21,34.21,134600.0,22.8836,22.8836,22.8436,22.8436,134600.0
2012-07-12 15:55:00,34.21,34.23,34.2,34.21,176800.0,22.8436,22.8569,22.8369,22.8436,176800.0
2012-07-13 09:30:00,34.31,34.42,34.25,34.38,49200.0,22.9103,22.9838,22.8703,22.9571,49200.0
2012-07-13 09:35:00,34.37,34.47,34.35,34.47,27400.0,22.9504,23.0172,22.9371,23.0172,27400.0
2012-07-13 09:40:00,34.46,34.51,34.45,34.47,58200.0,23.0105,23.0439,23.0038,23.0172,58200.0
2012-07-13 09:45:00,34.49,34.49,34.42,34.48,32200.0,23.0305,23.0305,22.9838,23.0239,32200.0
2012-07-13 09:50:00,34.47,34.52,34.47,34.52,41400.0,23.0172,23.0506,23.0172,23.0506,41400.0
2012-07-13 09:55:00,34.52,34.52,34.49,34.49,34000.0,23.0506,23.0506,23.0305,23.0305,34000.0
2012-07-13 10:00:00,34.48,34.5,34.46,34.49,38000.0,23.0239,23.0372,23.0105,23.0305,38000.0
2012-07-13 10:05:00,34.49,34.52,34.44,34.44,77200.0,23.0305,23.0506,22.9971,22.9971,77200.0
2012-07-13 10:10:00,34.44,34.47,34.43,34.44,23600.0,22.9971,23.0172,22.9905,22.9971,23600.0
2012-07-13 10:15:00,34.44,34.44,34.4,34.41,23600.0,22.9971,22.9971,22.9704,22.9771,23600.0
2012-07-13 10:20:00,34.41,34.43,34.39,34.42,36400.0,22.9771,22.9905,22.9638,22.9838,36400.0
2012-07-13 10:25:00,34.42,34.43,34.42,34.43,20400.0,22.9838,22.9905,22.9838,22.9905,20400.0
2012-07-13 10:30:00,34.43,34.45,34.36,34.37,30800.0,22.9905,23.0038,22.9437,22.9504,30800.0
2012-07-13 10:35:00,34.37,34.39,34.35,34.35,36600.0,22.9504,22.9638,22.9371,22.9371,36600.0
2012-07-13 10:40:00,34.36,34.36,34.3,34.32,66400.0,22.9437,22.9437,22.9037,22.917,66400.0
2012-07-13 10:45:00,34.32,34.38,34.32,34.38,12600.0,22.917,22.9571,22.917,22.9571,12600.0
2012-07-13 10:50:00,34.38,34.4,34.37,34.38,25200.0,22.9571,22.9704,22.9504,22.9571,25200.0
2012-07-13 10:55:00,34.39,34.4,34.31,34.33,42800.0,22.9638,22.9704,22.9103,22.9237,42800.0
2012-07-13 11:00:00,34.34,34.34,34.31,34.33,59400.0,22.9304,22.9304,22.9103,22.9237,59400.0
2012-07-13 11:05:00,34.34,34.37,34.33,34.35,34400.0,22.9304,22.9504,22.9237,22.9371,34400.0
2012-07-13 11:10:00,34.35,34.37,34.33,34.35,31800.0,22.9371,22.9504,22.9237,22.9371,31800.0
2012-07-13 11:15:00,34.36,34.37,34.33,34.35,17600.0,22.9437,22.9504,22.9237,22.9371,17600.0
2012-07-13 11:20:00,34.35,34.36,34.35,34.35,46800.0,22.9371,22.9437,22.9371,22.9371,46800.0
2012-07-13 11:25:00,34.35,34.36,34.34,34.35,29600.0,22.9371,22.9437,22.9304,22.9371,29600.0
2012-07-13 11:30:00,34.35,34.35,34.34,34.34,38600.0,22.9371,22.9371,22.9304,22.9304,38600.0
2012-07-13 11:35:00,34.34,34.35,34.33,34.33,20200.0,22.9304,22.9371,22.9237,22.9237,20200.0
2012-07-13 11:40:00,34.33,34.37,34.33,34.37,16400.0,22.9237,22.9504,22.9237,22.9504,16400.0
2012-07-13 11:45:00,34.37,34.4,34.37,34.38,19200.0,22.9504,22.9704,22.9504,22.9571,19200.0
2012-07-13 11:50:00,34.38,34.41,34.38,34.39,14200.0,22.9571,22.9771,22.9571,22.9638,14200.0
2012-07-13 11:55:00,34.4,34.41,34.4,34.4,5800.0,22.9704,22.9771,22.9704,22.9704,5800.0
2012-07-13 12:00:00,34.4,34.41,34.4,34.4,4200.0,22.9704,22.9771,22.9704,22.9704,4200.0
2012-07-13 12:05:00,34.4,34.41,34.4,34.41,3800.0,22.9704,22.9771,22.9704,22.9771,3800.0
2012-07-13 12:10:00,34.41,34.42,34.41,34.42,7200.0,22.9771,22.9838,22.9771,22.9838,7200.0
2012-07-13 12:15:00,34.42,34.43,34.41,34.42,9600.0,22.9838,22.9905,22.9771,22.9838,9600.0
2012-07-13 12:20:00,34.42,34.43,34.42,34.42,13600.0,22.9838,22.9905,22.9838,22.9838,13600.0
2012-07-13 12:25:00,34.42,34.43,34.42,34.43,5400.0,22.9838,22.9905,22.9838,22.9905,5400.0
2012-07-13 12:30:00,34.42,34.44,34.41,34.42,21600.0,22.9838,22.9971,22.9771,22.9838,21600.0
2012-07-13 12:35:00,34.43,34.43,34.41,34.42,12200.0,22.9905,22.9905,22.9771,22.9838,12200.0
2012-07-13 12:40:00,34.44,34.44,34.41,34.41,12200.0,22.9971,22.9971,22.9771,22.9771,12200.0
2012-07-13 12:45:00,34.41,34.44,34.41,34.43,5000.0,22.9771,22.9971,22.9771,22.9905,5000.0
2012-07-13 12:50:00,34.43,34.44,34.42,34.43,8600.0,22.9905,22.9971,22.9838,22.9905,8600.0
2012-07-13 12:55:00,34.43,34.44,34.38,34.41,63800.0,22.9905,22.9971,22.9571,22.9771,63800.0
2012-07-13 13:00:00,34.4,34.43,34.4,34.42,14400.0,22.9704,22.9905,22.9704,22.9838,14400.0
2012-07-13 13:05:00,34.42,34.43,34.42,34.43,7400.0,22.9838,22.9905,22.9838,22.9905,7400.0
2012-07-13 13:10:00,34.43,34.47,34.43,34.46,18400.0,22.9905,23.0172,22.9905,23.0105,18400.0
2012-07-13 13:15:00,34.45,34.46,34.44,34.45,11800.0,23.0038,23.0105,22.9971,23.0038,11800.0
2012-07-13 13:20:00,34.45,34.49,34.45,34.49,20400.0,23.0038,23.0305,23.0038,23.0305,20400.0
2012-07-13 13:25:00,34.48,34.48,34.44,34.45,12000.0,23.0239,23.0239,22.9971,23.0038,12000.0
2012-07-13 13:30:00,34.45,34.45,34.44,34.45,7400.0,23.0038,23.0038,22.9971,23.0038,7400.0
2012-07-13 13:35:00,34.45,34.45,34.44,34.45,6200.0,23.0038,23.0038,22.9971,23.0038,6200.0
2012-07-13 13:40:00,34.45,34.45,34.44,34.45,8400.0,23.0038,23.0038,22.9971,23.0038,8400.0
2012-07-13 13:45:00,34.45,34.46,34.45,34.45,5800.0,23.0038,23.0105,23.0038,23.0038,5800.0
2012-07-13 13:50:00,34.45,34.45,34.44,34.45,2000.0,23.0038,23.0038,22.9971,23.0038,2000.0
2012-07-13 13:55:00,34.45,34.45,34.44,34.44,3200.0,23.0038,23.0038,22.9971,22.9971,3200.0
2012-07-13 14:00:00,34.44,34.44,34.41,34.41,15000.0,22.9971,22.9971,22.9771,22.9771,15000.0
2012-07-13 14:05:00,34.42,34.43,34.42,34.42,5200.0,22.9838,22.9905,22.9838,22.9838,5200.0
2012-07-13 14:10:00,34.42,34.42,34.4,34.4,13200.0,22.9838,22.9838,22.9704,22.9704,13200.0
2012-07-13 14:15:00,34.41,34.42,34.41,34.41,1200.0,22.9771,22.9838,22.9771,22.9771,1200.0
2012-07-13 14:20:00,34.42,34.42,34.41,34.42,4200.0,22.9838,22.9838,22.9771,22.9838,4200.0
2012-07-13 14:25:00,34.4,34.41,34.38,34.41,15800.0,22.9704,22.9771,22.9571,22.9771,15800.0
2012-07-13 14:30:00,34.41,34.43,34.4,34.42,12000.0,22.9771,22.9905,22.9704,22.9838,12000.0
2012-07-13 14:35:00,34.42,34.42,34.4,34.4,7000.0,22.9838,22.9838,22.9704,22.9704,7000.0
2012-07-13 14:40:00,34.4,34.42,34.38,34.4,6600.0,22.9704,22.9838,22.9571,22.9704,6600.0
2012-07-13 14:45:00,34.4,34.42,34.4,34.42,3200.0,22.9704,22.9838,22.9704,22.9838,3200.0
2012-07-13 14:50:00,34.42,34.43,34.42,34.43,6600.0,22.9838,22.9905,22.9838,22.9905,6600.0
2012-07-13 14:55:00,34.42,34.43,34.42,34.42,8800.0,22.9838,22.9905,22.9838,22.9838,8800.0
2012-07-13 15:00:00,34.42,34.44,34.42,34.43,34200.0,22.9838,22.9971,22.9838,22.9905,34200.0
2012-07-13 15:05:00,34.43,34.43,34.41,34.42,8600.0,22.9905,22.9905,22.9771,22.9838,8600.0
2012-07-13 15:10:00,34.42,34.47,34.42,34.46,14000.0,22.9838,23.0172,22.9838,23.0105,14000.0
2012-07-13 15:15:00,34.46,34.48,34.46,34.48,5600.0,23.0105,23.0239,23.0105,23.0239,5600.0
2012-07-13 15:20:00,34.48,34.48,34.46,34.47,10400.0,23.0239,23.0239,23.0105,23.0172,10400.0
2012-07-13 15:25:00,34.46,34.46,34.45,34.46,9000.0,23.0105,23.0105,23.0038,23.0105,9000.0
2012-07-13 15:30:00,34.45,34.46,34.43,34.44,35400.0,23.0038,23.0105,22.9905,22.9971,35400.0
2012-07-13 15:35:00,34.44,34.45,34.41,34.41,19600.0,22.9971,23.0038,22.9771,22.9771,19600.0
2012-07-13 15:40:00,34.41,34.46,34.41,34.45,46800.0,22.9771,23.0105,22.9771,23.0038,46800.0
2012-07-13 15:45:00,34.45,34.48,34.44,34.48,36400.0,23.0038,23.0239,22.9971,23.0239,36400.0
2012-07-13 15:50:00,34.48,34.52,34.46,34.51,128400.0,23.0239,23.0506,23.0105,23.0439,128400.0
2012-07-13 15:55:00,34.51,34.52,34.49,34.5,118800.0,23.0439,23.0506,23.0305,23.0372,118800.0
2012-07-16 09:30:00,34.52,34.6,34.43,34.59,40600.0,23.0506,23.104,22.9905,23.0973,40600.0
2012-07-16 09:35:00,34.58,34.59,34.46,34.49,8200.0,23.0906,23.0973,23.0105,23.0305,8200.0
2012-07-16 09:40:00,34.46,34.5,34.46,34.49,7600.0,23.0105,23.0372,23.0105,23.0305,7600.0
2012-07-16 09:45:00,34.5,34.51,34.48,34.49,15000.0,23.0372,23.0439,23.0239,23.0305,15000.0
2012-07-16 09:50:00,34.5,34.51,34.46,34.46,15000.0,23.0372,23.0439,23.0105,23.0105,15000.0
2012-07-16 09:55:00,34.46,34.48,34.45,34.47,10000.0,23.0105,23.0239,23.0038,23.0172,10000.0
2012-07-16 10:00:00,34.47,34.47,34.4,34.4,20200.0,23.0172,23.0172,22.9704,22.9704,20200.0
2012-07-16 10:05:00,34.4,34.42,34.39,34.39,16800.0,22.9704,22.9838,22.9638,22.9638,16800.0
2012-07-16 10:10:00,34.4,34.43,34.4,34.41,17400.0,22.9704,22.9905,22.9704,22.9771,17400.0
2012-07-16 10:15:00,34.4,34.42,34.39,34.4,22400.0,22.9704,22.9838,22.9638,22.9704,22400.0
2012-07-16 10:20:00,34.4,34.4,34.37,34.4,13600.0,22.9704,22.9704,22.9504,22.9704,13600.0
2012-07-16 10:25:00,34.39,34.47,34.39,34.47,68200.0,22.9638,23.0172,22.9638,23.0172,68200.0
2012-07-16 10:30:00,34.46,34.47,34.4,34.4,271600.0,23.0105,23.0172,22.9704,22.9704,271600.0
2012-07-16 10:35:00,34.4,34.45,34.39,34.45,15600.0,22.9704,23.0038,22.9638,23.0038,15600.0
2012-07-16 10:40:00,34.45,34.47,34.45,34.45,21800.0,23.0038,23.0172,23.0038,23.0038,21800.0
2012-07-16 10:45:00,34.45,34.46,34.41,34.41,128200.0,23.0038,23.0105,22.9771,22.9771,128200.0
2012-07-16 10:50:00,34.4,34.41,34.38,34.39,6600.0,22.9704,22.9771,22.9571,22.9638,6600.0
2012-07-16 10:55:00,34.39,34.4,34.38,34.4,5600.0,22.9638,22.9704,22.9571,22.9704,5600.0
2012-07-16 11:00:00,34.4,34.4,34.37,34.4,21800.0,22.9704,22.9704,22.9504,22.9704,21800.0
2012-07-16 11:05:00,34.4,34.44,34.4,34.42,7800.0,22.9704,22.9971,22.9704,22.9838,7800.0
2012-07-16 11:10:00,34.43,34.45,34.42,34.43,47800.0,22.9905,23.0038,22.9838,22.9905,47800.0
2012-07-16 11:15:00,34.43,34.44,34.42,34.43,32000.0,22.9905,22.9971,22.9838,22.9905,32000.0
2012-07-16 11:20:00,34.44,34.44,34.4,34.41,33000.0,22.9971,22.9971,22.9704,22.9771,33000.0
2012-07-16 11:25:00,34.42,34.42,34.38,34.38,12200.0,22.9838,22.9838,22.9571,22.9571,12200.0
2012-07-16 11:30:00,34.38,34.38,34.35,34.38,17400.0,22.9571,22.9571,22.9371,22.9571,17400.0
2012-07-16 11:35:00,34.38,34.4,34.37,34.4,7200.0,22.9571,22.9704,22.9504,22.9704,7200.0
2012-07-16 11:40:00,34.42,34.42,34.39,34.4,20000.0,22.9838,22.9838,22.9638,22.9704,20000.0
2012-07-16 11:45:00,34.39,34.42,34.39,34.41,21400.0,22.9638,22.9838,22.9638,22.9771,21400.0
2012-07-16 11:50:00,34.41,34.41,34.38,34.38,16400.0,22.9771,22.9771,22.9571,22.9571,16400.0
2012-07-16 11:55:00,34.4,34.41,34.38,34.4,18600.0,22.9704,22.9771,22.9571,22.9704,18600.0
2012-07-16 12:00:00,34.39,34.41,34.38,34.41,21600.0,22.9638,22.9771,22.9571,22.9771,21600.0
2012-07-16 12:05:00,34.41,34.41,34.35,34.35,18800.0,22.9771,22.9771,22.9371,22.9371,18800.0
2012-07-16 12:10:00,34.37,34.37,34.34,34.35,30400.0,22.9504,22.9504,22.9304,22.9371,30400.0
2012-07-16 12:15:00,34.36,34.37,34.34,34.35,12200.0,22.9437,22.9504,22.9304,22.9371,12200.0
2012-07-16 12:20:00,34.35,34.38,34.34,34.37,13800.0,22.9371,22.9571,22.9304,22.9504,13800.0
2012-07-16 12:25:00,34.37,34.37,34.32,34.32,23800.0,22.9504,22.9504,22.917,22.917,23800.0
2012-07-16 12:30:00,34.33,34.37,34.33,34.35,11800.0,22.9237,22.9504,22.9237,22.9371,11800.0
2012-07-16 12:35:00,34.35,34.36,34.32,34.34,22200.0,22.9371,22.9437,22.917,22.9304,22200.0
2012-07-16 12:40:00,34.34,34.35,34.32,34.33,16200.0,22.9304,22.9371,22.917,22.9237,16200.0
2012-07-16 12:45:00,34.34,34.34,34.31,34.34,24200.0,22.9304,22.9304,22.9103,22.9304,24200.0
2012-07-16 12:50:00,34.33,34.35,34.31,34.32,17000.0,22.9237,22.9371,22.9103,22.917,17000.0
2012-07-16 12:55:00,34.33,34.34,34.32,34.34,7800.0,22.9237,22.9304,22.917,22.9304,7800.0
2012-07-16 13:00:00,34.35,34.35,34.33,34.33,33200.0,22.9371,22.9371,22.9237,22.9237,33200.0
2012-07-16 13:05:00,34.33,34.34,34.31,34.32,15600.0,22.9237,22.9304,22.9103,22.917,15600.0
2012-07-16 13:10:00,34.32,34.32,34.29,34.29,17600.0,22.917,22.917,22.897,22.897,17600.0
2012-07-16 13:15:00,34.3,34.3,34.27,34.28,18400.0,22.9037,22.9037,22.8836,22.8903,18400.0
2012-07-16 13:20:00,34.29,34.29,34.27,34.27,21800.0,22.897,22.897,22.8836,22.8836,21800.0
2012-07-16 13:25:00,34.27,34.29,34.27,34.27,14600.0,22.8836,22.897,22.8836,22.8836,14600.0
2012-07-16 13:30:00,34.27,34.29,34.27,34.27,22000.0,22.8836,22.897,22.8836,22.8836,22000.0
2012-07-16 13:35:00,34.29,34.3,34.27,34.28,12800.0,22.897,22.9037,22.8836,22.8903,12800.0
2012-07-16 13:40:00,34.27,34.29,34.27,34.27,12000.0,22.8836,22.897,22.8836,22.8836,12000.0
2012-07-16 13:45:00,34.27,34.32,34.27,34.29,21400.0,22.8836,22.917,22.8836,22.897,21400.0
2012-07-16 13:50:00,34.3,34.31,34.28,34.29,17800.0,22.9037,22.9103,22.8903,22.897,17800.0
2012-07-16 13:55:00,34.29,34.32,34.29,34.29,12000.0,22.897,22.917,22.897,22.897,12000.0
2012-07-16 14:00:00,34.3,34.31,34.28,34.29,24600.0,22.9037,22.9103,22.8903,22.897,24600.0
2012-07-16 14:05:00,34.3,34.3,34.29,34.3,6400.0,22.9037,22.9037,22.897,22.9037,6400.0
2012-07-16 14:10:00,34.3,34.31,34.29,34.3,26200.0,22.9037,22.9103,22.897,22.9037,26200.0
2012-07-16 14:15:00,34.3,34.34,34.3,34.32,139200.0,22.9037,22.9304,22.9037,22.917,139200.0
2012-07-16 14:20:00,34.33,34.35,34.32,34.35,5400.0,22.9237,22.9371,22.917,22.9371,5400.0
2012-07-16 14:25:00,34.35,34.37,34.35,34.36,3400.0,22.9371,22.9504,22.9371,22.9437,3400.0
2012-07-16 14:30:00,34.36,34.36,34.33,34.33,13600.0,22.9437,22.9437,22.9237,22.9237,13600.0
2012-07-16 14:35:00,34.33,34.34,34.32,34.33,8600.0,22.9237,22.9304,22.917,22.9237,8600.0
2012-07-16 14:40:00,34.33,34.36,34.33,34.35,16000.0,22.9237,22.9437,22.9237,22.9371,16000.0
2012-07-16 14:45:00,34.35,34.37,34.35,34.35,6800.0,22.9371,22.9504,22.9371,22.9371,6800.0
2012-07-16 14:50:00,34.35,34.37,34.34,34.34,71000.0,22.9371,22.9504,22.9304,22.9304,71000.0
2012-07-16 14:55:00,34.35,34.35,34.34,34.35,13800.0,22.9371,22.9371,22.9304,22.9371,13800.0
2012-07-16 15:00:00,34.35,34.38,34.35,34.38,17400.0,22.9371,22.9571,22.9371,22.9571,17400.0
2012-07-16 15:05:00,34.37,34.37,34.35,34.37,13600.0,22.9504,22.9504,22.9371,22.9504,13600.0
2012-07-16 15:10:00,34.36,34.37,34.34,34.35,20800.0,22.9437,22.9504,22.9304,22.9371,20800.0
2012-07-16 15:15:00,34.34,34.35,34.32,34.33,35600.0,22.9304,22.9371,22.917,22.9237,35600.0
2012-07-16 15:20:00,34.33,34.35,34.32,34.33,156200.0,22.9237,22.9371,22.917,22.9237,156200.0
2012-07-16 15:25:00,34.33,34.35,34.33,34.35,86200.0,22.9237,22.9371,22.9237,22.9371,86200.0
2012-07-16 15:30:00,34.35,34.35,34.33,34.35,28200.0,22.9371,22.9371,22.9237,22.9371,28200.0
2012-07-16 15:35:00,34.35,34.35,34.3,34.3,122600.0,22.9371,22.9371,22.9037,22.9037,122600.0
2012-07-16 15:40:00,34.31,34.31,34.27,34.29,45200.0,22.9103,22.9103,22.8836,22.897,45200.0
2012-07-16 15:45:00,34.29,34.31,34.27,34.29,81400.0,22.897,22.9103,22.8836,22.897,81400.0
2012-07-16 15:50:00,34.29,34.32,34.29,34.29,69400.0,22.897,22.917,22.897,22.897,69400.0
2012-07-16 15:55:00,34.3,34.34,34.28,34.33,253600.0,22.9037,22.9304,22.8903,22.9237,253600.0
2012-07-17 09:30:00,34.51,34.56,34.41,34.55,32000.0,23.0439,23.0773,22.9771,23.0706,32000.0
2012-07-17 09:35:00,34.55,34.55,34.46,34.46,9000.0,23.0706,23.0706,23.0105,23.0105,9000.0
2012-07-17 09:40:00,34.46,34.55,34.45,34.55,6600.0,23.0105,23.0706,23.0038,23.0706,6600.0
2012-07-17 09:45:00,34.54,34.54,34.48,34.49,14400.0,23.0639,23.0639,23.0239,23.0305,14400.0
2012-07-17 09:50:00,34.51,34.52,34.47,34.48,25400.0,23.0439,23.0506,23.0172,23.0239,25400.0
2012-07-17 09:55:00,34.47,34.52,34.45,34.46,22000.0,23.0172,23.0506,23.0038,23.0105,22000.0
2012-07-17 10:00:00,34.46,34.46,34.37,34.39,45800.0,23.0105,23.0105,22.9504,22.9638,45800.0
2012-07-17 10:05:00,34.41,34.49,34.41,34.47,12800.0,22.9771,23.0305,22.9771,23.0172,12800.0
2012-07-17 10:10:00,34.49,34.49,34.47,34.49,2600.0,23.0305,23.0305,23.0172,23.0305,2600.0
2012-07-17 10:15:00,34.49,34.49,34.46,34.47,8600.0,23.0305,23.0305,23.0105,23.0172,8600.0
2012-07-17 10:20:00,34.47,34.52,34.46,34.51,12600.0,23.0172,23.0506,23.0105,23.0439,12600.0
2012-07-17 10:25:00,34.52,34.55,34.5,34.52,11400.0,23.0506,23.0706,23.0372,23.0506,11400.0
2012-07-17 10:30:00,34.52,34.52,34.51,34.52,6800.0,23.0506,23.0506,23.0439,23.0506,6800.0
2012-07-17 10:35:00,34.53,34.54,34.48,34.49,22200.0,23.0572,23.0639,23.0239,23.0305,22200.0
2012-07-17 10:40:00,34.49,34.51,34.45,34.51,36200.0,23.0305,23.0439,23.0038,23.0439,36200.0
2012-07-17 10:45:00,34.49,34.52,34.49,34.51,15800.0,23.0305,23.0506,23.0305,23.0439,15800.0
2012-07-17 10:50:00,34.5,34.52,34.5,34.51,3400.0,23.0372,23.0506,23.0372,23.0439,3400.0
2012-07-17 10:55:00,34.5,34.5,34.46,34.46,5000.0,23.0372,23.0372,23.0105,23.0105,5000.0
2012-07-17 11:00:00,34.47,34.51,34.45,34.5,4800.0,23.0172,23.0439,23.0038,23.0372,4800.0
2012-07-17 11:05:00,34.49,34.56,34.49,34.55,17600.0,23.0305,23.0773,23.0305,23.0706,17600.0
2012-07-17 11:10:00,34.56,34.6,34.56,34.58,20200.0,23.0773,23.104,23.0773,23.0906,20200.0
2012-07-17 11:15:00,34.57,34.63,34.57,34.63,14000.0,23.084,23.124,23.084,23.124,14000.0
2012-07-17 11:20:00,34.63,34.69,34.62,34.67,19800.0,23.124,23.1641,23.1173,23.1507,19800.0
2012-07-17 11:25:00,34.66,34.66,34.64,34.65,5000.0,23.1441,23.1441,23.1307,23.1374,5000.0
2012-07-17 11:30:00,34.65,34.66,34.63,34.66,7000.0,23.1374,23.1441,23.124,23.1441,7000.0
2012-07-17 11:35:00,34.66,34.69,34.66,34.68,5000.0,23.1441,23.1641,23.1441,23.1574,5000.0
2012-07-17 11:40:00,34.68,34.68,34.65,34.66,7800.0,23.1574,23.1574,23.1374,23.1441,7800.0
2012-07-17 11:45:00,34.67,34.7,34.66,34.69,7200.0,23.1507,23.1708,23.1441,23.1641,7200.0
2012-07-17 11:50:00,34.69,34.72,34.69,34.72,6400.0,23.1641,23.1841,23.1641,23.1841,6400.0
2012-07-17 11:55:00,34.71,34.75,34.71,34.75,44600.0,23.1774,23.2042,23.1774,23.2042,44600.0
2012-07-17 12:00:00,34.75,34.79,34.75,34.76,20400.0,23.2042,23.2309,23.2042,23.2108,20400.0
2012-07-17 12:05:00,34.77,34.77,34.74,34.74,11600.0,23.2175,23.2175,23.1975,23.1975,11600.0
2012-07-17 12:10:00,34.74,34.75,34.72,34.73,11200.0,23.1975,23.2042,23.1841,23.1908,11200.0
2012-07-17 12:15:00,34.74,34.76,34.73,34.76,7800.0,23.1975,23.2108,23.1908,23.2108,7800.0
2012-07-17 12:20:00,34.75,34.8,34.74,34.8,31800.0,23.2042,23.2375,23.1975,23.2375,31800.0
2012-07-17 12:25:00,34.8,34.81,34.75,34.77,28800.0,23.2375,23.2442,23.2042,23.2175,28800.0
2012-07-17 12:30:00,34.78,34.8,34.76,34.77,32600.0,23.2242,23.2375,23.2108,23.2175,32600.0
2012-07-17 12:35:00,34.76,34.77,34.75,34.76,8600.0,23.2108,23.2175,23.2042,23.2108,8600.0
2012-07-17 12:40:00,34.76,34.77,34.75,34.75,5600.0,23.2108,23.2175,23.2042,23.2042,5600.0
2012-07-17 12:45:00,34.76,34.8,34.76,34.79,41600.0,23.2108,23.2375,23.2108,23.2309,41600.0
2012-07-17 12:50:00,34.79,34.81,34.79,34.8,2400.0,23.2309,23.2442,23.2309,23.2375,2400.0
2012-07-17 12:55:00,34.81,34.81,34.74,34.76,42800.0,23.2442,23.2442,23.1975,23.2108,42800.0
2012-07-17 13:00:00,34.77,34.79,34.77,34.79,9800.0,23.2175,23.2309,23.2175,23.2309,9800.0
2012-07-17 13:05:00,34.8,34.8,34.77,34.79,7600.0,23.2375,23.2375,23.2175,23.2309,7600.0
2012-07-17 13:10:00,34.79,34.79,34.75,34.77,21200.0,23.2309,23.2309,23.2042,23.2175,21200.0
2012-07-17 13:15:00,34.77,34.78,34.77,34.77,8000.0,23.2175,23.2242,23.2175,23.2175,8000.0
2012-07-17 13:20:00,34.77,34.77,34.74,34.77,11400.0,23.2175,23.2175,23.1975,23.2175,11400.0
2012-07-17 13:25:00,34.77,34.8,34.77,34.79,9800.0,23.2175,23.2375,23.2175,23.2309,9800.0
2012-07-17 13:30:00,34.79,34.79,34.77,34.77,29200.0,23.2309,23.2309,23.2175,23.2175,29200.0
2012-07-17 13:35:00,34.76,34.77,34.75,34.75,14600.0,23.2108,23.2175,23.2042,23.2042,14600.0
2012-07-17 13:40:00,34.74,34.75,34.73,34.74,38600.0,23.1975,23.2042,23.1908,23.1975,38600.0
2012-07-17 13:45:00,34.74,34.74,34.71,34.71,9600.0,23.1975,23.1975,23.1774,23.1774,9600.0
2012-07-17 13:50:00,34.71,34.71,34.7,34.7,20000.0,23.1774,23.1774,23.1708,23.1708,20000.0
2012-07-17 13:55:00,34.7,34.7,34.67,34.67,7600.0,23.1708,23.1708,23.1507,23.1507,7600.0
2012-07-17 14:00:00,34.68,34.7,34.68,34.69,16000.0,23.1574,23.1708,23.1574,23.1641,16000.0
2012-07-17 14:05:00,34.69,34.7,34.69,34.7,8000.0,23.1641,23.1708,23.1641,23.1708,8000.0
2012-07-17 14:10:00,34.7,34.72,34.7,34.72,13400.0,23.1708,23.1841,23.1708,23.1841,13400.0
2012-07-17 14:15:00,34.72,34.73,34.72,34.73,6200.0,23.1841,23.1908,23.1841,23.1908,6200.0
2012-07-17 14:20:00,34.72,34.74,34.72,34.73,8400.0,23.1841,23.1975,23.1841,23.1908,8400.0
2012-07-17 14:25:00,34.73,34.73,34.71,34.73,14400.0,23.1908,23.1908,23.1774,23.1908,14400.0
2012-07-17 14:30:00,34.72,34.73,34.72,34.73,4800.0,23.1841,23.1908,23.1841,23.1908,4800.0
2012-07-17 14:35:00,34.73,34.73,34.72,34.72,22800.0,23.1908,23.1908,23.1841,23.1841,22800.0
2012-07-17 14:40:00,34.71,34.72,34.66,34.66,23200.0,23.1774,23.1841,23.1441,23.1441,23200.0
2012-07-17 14:45:00,34.67,34.69,34.67,34.69,25600.0,23.1507,23.1641,23.1507,23.1641,25600.0
2012-07-17 14:50:00,34.69,34.76,34.69,34.76,17200.0,23.1641,23.2108,23.1641,23.2108,17200.0
2012-07-17 14:55:00,34.76,34.77,34.73,34.73,27000.0,23.2108,23.2175,23.1908,23.1908,27000.0
2012-07-17 15:00:00,34.73,34.74,34.71,34.72,18400.0,23.1908,23.1975,23.1774,23.1841,18400.0
2012-07-17 15:05:00,34.72,34.72,34.7,34.71,15600.0,23.1841,23.1841,23.1708,23.1774,15600.0
2012-07-17 15:10:00,34.71,34.76,34.71,34.74,18000.0,23.1774,23.2108,23.1774,23.1975,18000.0
2012-07-17 15:15:00,34.74,34.77,34.74,34.77,11800.0,23.1975,23.2175,23.1975,23.2175,11800.0
2012-07-17 15:20:00,34.77,34.77,34.75,34.75,13400.0,23.2175,23.2175,23.2042,23.2042,13400.0
2012-07-17 15:25:00,34.74,34.75,34.72,34.72,17600.0,23.1975,23.2042,23.1841,23.1841,17600.0
2012-07-17 15:30:00,34.73,34.74,34.72,34.73,26000.0,23.1908,23.1975,23.1841,23.1908,26000.0
2012-07-17 15:35:00,34.72,34.73,34.66,34.66,32200.0,23.1841,23.1908,23.1441,23.1441,32200.0
2012-07-17 15:40:00,34.66,34.71,34.66,34.71,36400.0,23.1441,23.1774,23.1441,23.1774,36400.0
2012-07-17 15:45:00,34.71,34.76,34.71,34.76,75200.0,23.1774,23.2108,23.1774,23.2108,75200.0
2012-07-17 15:50:00,34.76,34.77,34.74,34.75,66000.0,23.2108,23.2175,23.1975,23.2042,66000.0
2012-07-17 15:55:00,34.75,34.76,34.74,34.75,97000.0,23.2042,23.2108,23.1975,23.2042,97000.0
2012-07-18 09:30:00,34.75,34.83,34.69,34.81,21400.0,23.2042,23.2576,23.1641,23.2442,21400.0
2012-07-18 09:35:00,34.83,34.84,34.7,34.7,9800.0,23.2576,23.2642,23.1708,23.1708,9800.0
2012-07-18 09:40:00,34.69,34.71,34.57,34.58,21600.0,23.1641,23.1774,23.084,23.0906,21600.0
2012-07-18 09:45:00,34.58,34.67,34.57,34.66,19000.0,23.0906,23.1507,23.084,23.1441,19000.0
2012-07-18 09:50:00,34.68,34.78,34.68,34.75,13800.0,23.1574,23.2242,23.1574,23.2042,13800.0
2012-07-18 09:55:00,34.76,34.78,34.74,34.74,16400.0,23.2108,23.2242,23.1975,23.1975,16400.0
2012-07-18 10:00:00,34.75,34.82,34.74,34.82,15800.0,23.2042,23.2509,23.1975,23.2509,15800.0
2012-07-18 10:05:00,34.83,34.83,34.77,34.78,12000.0,23.2576,23.2576,23.2175,23.2242,12000.0
2012-07-18 10:10:00,34.78,34.8,34.75,34.75,13200.0,23.2242,23.2375,23.2042,23.2042,13200.0
2012-07-18 10:15:00,34.75,34.83,34.74,34.82,56600.0,23.2042,23.2576,23.1975,23.2509,56600.0
2012-07-18 10:20:00,34.83,34.84,34.81,34.82,22200.0,23.2576,23.2642,23.2442,23.2509,22200.0
2012-07-18 10:25:00,34.81,34.84,34.81,34.84,7800.0,23.2442,23.2642,23.2442,23.2642,7800.0
2012-07-18 10:30:00,34.83,34.84,34.8,34.83,13800.0,23.2576,23.2642,23.2375,23.2576,13800.0
2012-07-18 10:35:00,34.84,34.87,34.84,34.84,12400.0,23.2642,23.2843,23.2642,23.2642,12400.0
2012-07-18 10:40:00,34.85,34.89,34.85,34.89,6400.0,23.2709,23.2976,23.2709,23.2976,6400.0
2012-07-18 10:45:00,34.88,34.91,34.88,34.88,50200.0,23.291,23.311,23.291,23.291,50200.0
2012-07-18 10:50:00,34.88,34.91,34.88,34.9,20000.0,23.291,23.311,23.291,23.3043,20000.0
2012-07-18 10:55:00,34.91,34.92,34.9,34.9,18400.0,23.311,23.3177,23.3043,23.3043,18400.0
2012-07-18 11:00:00,34.9,34.92,34.9,34.91,16600.0,23.3043,23.3177,23.3043,23.311,16600.0
2012-07-18 11:05:00,34.9,34.92,34.9,34.91,16000.0,23.3043,23.3177,23.3043,23.311,16000.0
2012-07-18 11:10:00,34.9,34.91,34.88,34.89,32600.0,23.3043,23.311,23.291,23.2976,32600.0
2012-07-18 11:15:00,34.89,34.9,34.88,34.9,25400.0,23.2976,23.3043,23.291,23.3043,25400.0
2012-07-18 11:20:00,34.9,34.91,34.89,34.9,17600.0,23.3043,23.311,23.2976,23.3043,17600.0
2012-07-18 11:25:00,34.9,34.91,34.89,34.91,14600.0,23.3043,23.311,23.2976,23.311,14600.0
2012-07-18 11:30:00,34.91,34.93,34.91,34.92,9600.0,23.311,23.3243,23.311,23.3177,9600.0
2012-07-18 11:35:00,34.92,34.94,34.92,34.92,7400.0,23.3177,23.331,23.3177,23.3177,7400.0
2012-07-18 11:40:00,34.92,34.92,34.9,34.9,13600.0,23.3177,23.3177,23.3043,23.3043,13600.0
2012-07-18 11:45:00,34.9,34.91,34.9,34.91,9400.0,23.3043,23.311,23.3043,23.311,9400.0
2012-07-18 11:50:00,34.92,34.93,34.9,34.9,13400.0,23.3177,23.3243,23.3043,23.3043,13400.0
2012-07-18 11:55:00,34.9,34.91,34.9,34.91,19800.0,23.3043,23.311,23.3043,23.311,19800.0
2012-07-18 12:00:00,34.9,34.92,34.9,34.92,22800.0,23.3043,23.3177,23.3043,23.3177,22800.0
2012-07-18 12:05:00,34.91,34.95,34.91,34.95,24600.0,23.311,23.3377,23.311,23.3377,24600.0
2012-07-18 12:10:00,34.95,34.97,34.95,34.97,22600.0,23.3377,23.3511,23.3377,23.3511,22600.0
2012-07-18 12:15:00,34.97,34.97,34.96,34.97,17400.0,23.3511,23.3511,23.3444,23.3511,17400.0
2012-07-18 12:20:00,34.97,34.97,34.95,34.95,48600.0,23.3511,23.3511,23.3377,23.3377,48600.0
2012-07-18 12:25:00,34.95,34.97,34.94,34.96,26600.0,23.3377,23.3511,23.331,23.3444,26600.0
2012-07-18 12:30:00,34.96,34.98,34.96,34.97,19600.0,23.3444,23.3577,23.3444,23.3511,19600.0
2012-07-18 12:35:00,34.96,34.98,34.96,34.98,52600.0,23.3444,23.3577,23.3444,23.3577,52600.0
2012-07-18 12:40:00,34.98,34.98,34.97,34.98,25800.0,23.3577,23.3577,23.3511,23.3577,25800.0
2012-07-18 12:45:00,34.99,34.99,34.98,34.98,12200.0,23.3644,23.3644,23.3577,23.3577,12200.0
2012-07-18 12:50:00,34.98,34.99,34.98,34.99,6000.0,23.3577,23.3644,23.3577,23.3644,6000.0
2012-07-18 12:55:00,34.98,34.99,34.98,34.98,3200.0,23.3577,23.3644,23.3577,23.3577,3200.0
2012-07-18 13:00:00,34.98,34.99,34.98,34.98,66600.0,23.3577,23.3644,23.3577,23.3577,66600.0
2012-07-18 13:05:00,34.98,34.98,34.98,34.98,17600.0,23.3577,23.3577,23.3577,23.3577,17600.0
2012-07-18 13:10:00,34.98,35.01,34.98,35.0,30200.0,23.3577,23.3778,23.3577,23.3711,30200.0
2012-07-18 13:15:00,35.01,35.04,35.0,35.04,18200.0,23.3778,23.3978,23.3711,23.3978,18200.0
2012-07-18 13:20:00,35.04,35.06,35.04,35.05,14800.0,23.3978,23.4112,23.3978,23.4045,14800.0
2012-07-18 13:25:00,35.05,35.05,35.04,35.05,11400.0,23.4045,23.4045,23.3978,23.4045,11400.0
2012-07-18 13:30:00,35.04,35.05,35.04,35.05,20000.0,23.3978,23.4045,23.3978,23.4045,20000.0
2012-07-18 13:35:00,35.05,35.05,35.04,35.05,12400.0,23.4045,23.4045,23.3978,23.4045,12400.0
2012-07-18 13:40:00,35.05,35.06,35.03,35.05,26600.0,23.4045,23.4112,23.3911,23.4045,26600.0
2012-07-18 13:45:00,35.05,35.06,35.05,35.06,12800.0,23.4045,23.4112,23.4045,23.4112,12800.0
2012-07-18 13:50:00,35.06,35.08,35.04,35.08,23800.0,23.4112,23.4245,23.3978,23.4245,23800.0
2012-07-18 13:55:00,35.07,35.1,35.06,35.09,11000.0,23.4178,23.4379,23.4112,23.4312,11000.0
2012-07-18 14:00:00,35.09,35.09,35.07,35.09,11200.0,23.4312,23.4312,23.4178,23.4312,11200.0
2012-07-18 14:05:00,35.09,35.1,35.08,35.08,16600.0,23.4312,23.4379,23.4245,23.4245,16600.0
2012-07-18 14:10:00,35.08,35.09,35.07,35.08,13800.0,23.4245,23.4312,23.4178,23.4245,13800.0
2012-07-18 14:15:00,35.09,35.1,35.08,35.08,14600.0,23.4312,23.4379,23.4245,23.4245,14600.0
2012-07-18 14:20:00,35.08,35.1,35.08,35.1,12000.0,23.4245,23.4379,23.4245,23.4379,12000.0
2012-07-18 14:25:00,35.09,35.1,35.09,35.1,9800.0,23.4312,23.4379,23.4312,23.4379,9800.0
2012-07-18 14:30:00,35.1,35.1,35.09,35.09,19600.0,23.4379,23.4379,23.4312,23.4312,19600.0
2012-07-18 14:35:00,35.09,35.09,35.08,35.09,16200.0,23.4312,23.4312,23.4245,23.4312,16200.0
2012-07-18 14:40:00,35.09,35.09,35.07,35.09,41600.0,23.4312,23.4312,23.4178,23.4312,41600.0
2012-07-18 14:45:00,35.09,35.1,35.08,35.1,19400.0,23.4312,23.4379,23.4245,23.4379,19400.0
2012-07-18 14:50:00,35.09,35.09,35.07,35.08,16000.0,23.4312,23.4312,23.4178,23.4245,16000.0
2012-07-18 14:55:00,35.08,35.09,35.07,35.09,14600.0,23.4245,23.4312,23.4178,23.4312,14600.0
2012-07-18 15:00:00,35.09,35.1,35.08,35.1,22400.0,23.4312,23.4379,23.4245,23.4379,22400.0
2012-07-18 15:05:00,35.1,35.1,35.08,35.08,22400.0,23.4379,23.4379,23.4245,23.4245,22400.0
2012-07-18 15:10:00,35.08,35.1,35.08,35.09,26800.0,23.4245,23.4379,23.4245,23.4312,26800.0
2012-07-18 15:15:00,35.1,35.1,35.09,35.09,11400.0,23.4379,23.4379,23.4312,23.4312,11400.0
2012-07-18 15:20:00,35.09,35.11,35.09,35.1,21400.0,23.4312,23.4445,23.4312,23.4379,21400.0
2012-07-18 15:25:00,35.09,35.1,35.07,35.1,25000.0,23.4312,23.4379,23.4178,23.4379,25000.0
2012-07-18 15:30:00,35.1,35.1,35.09,35.1,21800.0,23.4379,23.4379,23.4312,23.4379,21800.0
2012-07-18 15:35:00,35.1,35.1,35.09,35.09,16200.0,23.4379,23.4379,23.4312,23.4312,16200.0
2012-07-18 15:40:00,35.09,35.1,35.08,35.08,19000.0,23.4312,23.4379,23.4245,23.4245,19000.0
2012-07-18 15:45:00,35.08,35.09,35.05,35.08,43800.0,23.4245,23.4312,23.4045,23.4245,43800.0
2012-07-18 15:50:00,35.08,35.1,35.08,35.1,73200.0,23.4245,23.4379,23.4245,23.4379,73200.0
2012-07-18 15:55:00,35.11,35.13,35.1,35.13,105000.0,23.4445,23.4579,23.4379,23.4579,105000.0
2012-07-19 09:30:00,35.07,35.12,34.94,35.04,54000.0,23.4178,23.4512,23.331,23.3978,54000.0
2012-07-19 09:35:00,35.02,35.03,34.98,34.99,27800.0,23.3844,23.3911,23.3577,23.3644,27800.0
2012-07-19 09:40:00,34.99,35.08,34.99,35.06,25000.0,23.3644,23.4245,23.3644,23.4112,25000.0
2012-07-19 09:45:00,35.07,35.09,34.99,35.02,47000.0,23.4178,23.4312,23.3644,23.3844,47000.0
2012-07-19 09:50:00,35.02,35.03,35.0,35.02,20600.0,23.3844,23.3911,23.3711,23.3844,20600.0
2012-07-19 09:55:00,35.02,35.05,35.01,35.02,10800.0,23.3844,23.4045,23.3778,23.3844,10800.0
2012-07-19 10:00:00,35.0,35.02,34.94,35.01,29800.0,23.3711,23.3844,23.331,23.3778,29800.0
2012-07-19 10:05:00,35.01,35.02,34.99,34.99,33200.0,23.3778,23.3844,23.3644,23.3644,33200.0
2012-07-19 10:10:00,35.01,35.02,34.98,35.02,69400.0,23.3778,23.3844,23.3577,23.3844,69400.0
2012-07-19 10:15:00,35.02,35.04,35.01,35.02,21000.0,23.3844,23.3978,23.3778,23.3844,21000.0
2012-07-19 10:20:00,35.04,35.04,35.02,35.04,14200.0,23.3978,23.3978,23.3844,23.3978,14200.0
2012-07-19 10:25:00,35.03,35.05,35.02,35.03,38000.0,23.3911,23.4045,23.3844,23.3911,38000.0
2012-07-19 10:30:00,35.03,35.05,35.02,35.05,14400.0,23.3911,23.4045,23.3844,23.4045,14400.0
2012-07-19 10:35:00,35.05,35.05,35.02,35.04,19000.0,23.4045,23.4045,23.3844,23.3978,19000.0
2012-07-19 10:40:00,35.04,35.07,35.04,35.06,17200.0,23.3978,23.4178,23.3978,23.4112,17200.0
2012-07-19 10:45:00,35.06,35.09,35.06,35.09,9600.0,23.4112,23.4312,23.4112,23.4312,9600.0
2012-07-19 10:50:00,35.09,35.09,35.06,35.06,11200.0,23.4312,23.4312,23.4112,23.4112,11200.0
2012-07-19 10:55:00,35.06,35.07,35.05,35.05,7800.0,23.4112,23.4178,23.4045,23.4045,7800.0
2012-07-19 11:00:00,35.07,35.09,35.05,35.06,23800.0,23.4178,23.4312,23.4045,23.4112,23800.0
2012-07-19 11:05:00,35.06,35.07,35.03,35.04,16600.0,23.4112,23.4178,23.3911,23.3978,16600.0
2012-07-19 11:10:00,35.03,35.03,34.99,35.01,39600.0,23.3911,23.3911,23.3644,23.3778,39600.0
2012-07-19 11:15:00,35.02,35.02,35.01,35.02,13400.0,23.3844,23.3844,23.3778,23.3844,13400.0
2012-07-19 11:20:00,35.02,35.04,35.01,35.02,5600.0,23.3844,23.3978,23.3778,23.3844,5600.0
2012-07-19 11:25:00,35.04,35.04,35.01,35.02,13400.0,23.3978,23.3978,23.3778,23.3844,13400.0
2012-07-19 11:30:00,35.02,35.04,35.02,35.04,4400.0,23.3844,23.3978,23.3844,23.3978,4400.0
2012-07-19 11:35:00,35.03,35.05,35.02,35.03,4200.0,23.3911,23.4045,23.3844,23.3911,4200.0
2012-07-19 11:40:00,35.04,35.05,34.99,35.02,92600.0,23.3978,23.4045,23.3644,23.3844,92600.0
2012-07-19 11:45:00,35.01,35.01,34.98,34.98,37600.0,23.3778,23.3778,23.3577,23.3577,37600.0
2012-07-19 11:50:00,34.98,34.98,34.97,34.98,11200.0,23.3577,23.3577,23.3511,23.3577,11200.0
2012-07-19 11:55:00,34.98,34.98,34.95,34.95,4200.0,23.3577,23.3577,23.3377,23.3377,4200.0
2012-07-19 12:00:00,34.95,34.97,34.94,34.94,14400.0,23.3377,23.3511,23.331,23.331,14400.0
2012-07-19 12:05:00,34.94,34.94,34.93,34.94,21600.0,23.331,23.331,23.3243,23.331,21600.0
2012-07-19 12:10:00,34.93,34.94,34.92,34.93,10400.0,23.3243,23.331,23.3177,23.3243,10400.0
2012-07-19 12:15:00,34.94,34.98,34.93,34.98,17800.0,23.331,23.3577,23.3243,23.3577,17800.0
2012-07-19 12:20:00,34.99,34.99,34.96,34.96,12800.0,23.3644,23.3644,23.3444,23.3444,12800.0
2012-07-19 12:25:00,34.97,35.0,34.96,34.99,16000.0,23.3511,23.3711,23.3444,23.3644,16000.0
2012-07-19 12:30:00,34.99,34.99,34.98,34.99,2000.0,23.3644,23.3644,23.3577,23.3644,2000.0
2012-07-19 12:35:00,34.99,34.99,34.98,34.98,2000.0,23.3644,23.3644,23.3577,23.3577,2000.0
2012-07-19 12:40:00,34.99,35.02,34.99,35.02,6200.0,23.3644,23.3844,23.3644,23.3844,6200.0
2012-07-19 12:45:00,35.01,35.01,34.99,35.0,2600.0,23.3778,23.3778,23.3644,23.3711,2600.0
2012-07-19 12:50:00,35.0,35.0,34.99,34.99,2200.0,23.3711,23.3711,23.3644,23.3644,2200.0
2012-07-19 12:55:00,34.99,34.99,34.96,34.96,9600.0,23.3644,23.3644,23.3444,23.3444,9600.0
2012-07-19 13:00:00,34.97,34.97,34.96,34.97,2400.0,23.3511,23.3511,23.3444,23.3511,2400.0
2012-07-19 13:05:00,34.97,34.97,34.96,34.97,12600.0,23.3511,23.3511,23.3444,23.3511,12600.0
2012-07-19 13:10:00,34.97,34.97,34.95,34.95,7000.0,23.3511,23.3511,23.3377,23.3377,7000.0
2012-07-19 13:15:00,34.95,34.98,34.95,34.97,7600.0,23.3377,23.3577,23.3377,23.3511,7600.0
2012-07-19 13:20:00,34.96,34.99,34.96,34.98,6600.0,23.3444,23.3644,23.3444,23.3577,6600.0
2012-07-19 13:25:00,34.99,34.99,34.94,34.94,6800.0,23.3644,23.3644,23.331,23.331,6800.0
2012-07-19 13:30:00,34.94,34.98,34.92,34.97,63000.0,23.331,23.3577,23.3177,23.3511,63000.0
2012-07-19 13:35:00,34.97,34.97,34.94,34.95,14800.0,23.3511,23.3511,23.331,23.3377,14800.0
2012-07-19 13:40:00,34.95,34.98,34.94,34.98,11800.0,23.3377,23.3577,23.331,23.3577,11800.0
2012-07-19 13:45:00,34.97,34.97,34.94,34.95,7000.0,23.3511,23.3511,23.331,23.3377,7000.0
2012-07-19 13:50:00,34.97,35.03,34.97,35.02,26200.0,23.3511,23.3911,23.3511,23.3844,26200.0
2012-07-19 13:55:00,35.03,35.1,35.02,35.1,19400.0,23.3911,23.4379,23.3844,23.4379,19400.0
2012-07-19 14:00:00,35.1,35.12,35.09,35.1,10400.0,23.4379,23.4512,23.4312,23.4379,10400.0
2012-07-19 14:05:00,35.1,35.13,35.09,35.13,7600.0,23.4379,23.4579,23.4312,23.4579,7600.0
2012-07-19 14:10:00,35.12,35.15,35.1,35.13,13600.0,23.4512,23.4712,23.4379,23.4579,13600.0
2012-07-19 14:15:00,35.13,35.16,35.12,35.15,9600.0,23.4579,23.4779,23.4512,23.4712,9600.0
2012-07-19 14:20:00,35.15,35.22,35.13,35.22,25200.0,23.4712,23.518,23.4579,23.518,25200.0
2012-07-19 14:25:00,35.24,35.27,35.22,35.26,11400.0,23.5313,23.5514,23.518,23.5447,11400.0
2012-07-19 14:30:00,35.26,35.28,35.23,35.27,17600.0,23.5447,23.5581,23.5247,23.5514,17600.0
2012-07-19 14:35:00,35.27,35.28,35.26,35.26,8200.0,23.5514,23.5581,23.5447,23.5447,8200.0
2012-07-19 14:40:00,35.27,35.3,35.23,35.23,16200.0,23.5514,23.5714,23.5247,23.5247,16200.0
2012-07-19 14:45:00,35.23,35.23,35.2,35.2,8200.0,23.5247,23.5247,23.5046,23.5046,8200.0
2012-07-19 14:50:00,35.2,35.2,35.16,35.16,7800.0,23.5046,23.5046,23.4779,23.4779,7800.0
2012-07-19 14:55:00,35.17,35.18,35.16,35.16,8600.0,23.4846,23.4913,23.4779,23.4779,8600.0
2012-07-19 15:00:00,35.16,35.16,35.12,35.13,13200.0,23.4779,23.4779,23.4512,23.4579,13200.0
2012-07-19 15:05:00,35.13,35.13,35.12,35.13,7000.0,23.4579,23.4579,23.4512,23.4579,7000.0
2012-07-19 15:10:00,35.12,35.17,35.12,35.17,11000.0,23.4512,23.4846,23.4512,23.4846,11000.0
2012-07-19 15:15:00,35.16,35.16,35.15,35.15,9000.0,23.4779,23.4779,23.4712,23.4712,9000.0
2012-07-19 15:20:00,35.16,35.18,35.15,35.16,27800.0,23.4779,23.4913,23.4712,23.4779,27800.0
2012-07-19 15:25:00,35.16,35.19,35.16,35.17,19000.0,23.4779,23.498,23.4779,23.4846,19000.0
2012-07-19 15:30:00,35.17,35.18,35.16,35.18,19200.0,23.4846,23.4913,23.4779,23.4913,19200.0
2012-07-19 15:35:00,35.18,35.23,35.18,35.21,19800.0,23.4913,23.5247,23.4913,23.5113,19800.0
2012-07-19 15:40:00,35.21,35.21,35.19,35.19,13800.0,23.5113,23.5113,23.498,23.498,13800.0
2012-07-19 15:45:00,35.19,35.24,35.19,35.24,34000.0,23.498,23.5313,23.498,23.5313,34000.0
2012-07-19 15:50:00,35.24,35.24,35.18,35.19,54000.0,23.5313,23.5313,23.4913,23.498,54000.0
2012-07-19 15:55:00,35.2,35.21,35.19,35.21,98400.0,23.5046,23.5113,23.498,23.5113,98400.0
2012-07-20 09:30:00,35.09,35.29,35.09,35.29,238000.0,23.4312,23.5647,23.4312,23.5647,238000.0
2012-07-20 09:35:00,35.23,35.3,35.2,35.27,9400.0,23.5247,23.5714,23.5046,23.5514,9400.0
2012-07-20 09:40:00,35.27,35.29,35.13,35.16,33400.0,23.5514,23.5647,23.4579,23.4779,33400.0
2012-07-20 09:45:00,35.16,35.27,35.12,35.27,21000.0,23.4779,23.5514,23.4512,23.5514,21000.0
2012-07-20 09:50:00,35.23,35.34,35.23,35.34,21400.0,23.5247,23.5981,23.5247,23.5981,21400.0
2012-07-20 09:55:00,35.33,35.35,35.3,35.3,18600.0,23.5914,23.6048,23.5714,23.5714,18600.0
2012-07-20 10:00:00,35.29,35.34,35.28,35.28,8400.0,23.5647,23.5981,23.5581,23.5581,8400.0
2012-07-20 10:05:00,35.27,35.28,35.23,35.27,15000.0,23.5514,23.5581,23.5247,23.5514,15000.0
2012-07-20 10:10:00,35.27,35.3,35.24,35.27,10400.0,23.5514,23.5714,23.5313,23.5514,10400.0
2012-07-20 10:15:00,35.27,35.29,35.24,35.26,9800.0,23.5514,23.5647,23.5313,23.5447,9800.0
2012-07-20 10:20:00,35.27,35.27,35.19,35.21,15600.0,23.5514,23.5514,23.498,23.5113,15600.0
2012-07-20 10:25:00,35.24,35.24,35.21,35.23,6000.0,23.5313,23.5313,23.5113,23.5247,6000.0
2012-07-20 10:30:00,35.23,35.23,35.18,35.21,9800.0,23.5247,23.5247,23.4913,23.5113,9800.0
2012-07-20 10:35:00,35.2,35.26,35.19,35.24,12000.0,23.5046,23.5447,23.498,23.5313,12000.0
2012-07-20 10:40:00,35.26,35.27,35.24,35.24,11400.0,23.5447,23.5514,23.5313,23.5313,11400.0
2012-07-20 10:45:00,35.24,35.26,35.22,35.24,15000.0,23.5313,23.5447,23.518,23.5313,15000.0
2012-07-20 10:50:00,35.24,35.25,35.22,35.25,6200.0,23.5313,23.538,23.518,23.538,6200.0
2012-07-20 10:55:00,35.26,35.26,35.23,35.23,6800.0,23.5447,23.5447,23.5247,23.5247,6800.0
2012-07-20 11:00:00,35.22,35.27,35.21,35.27,13600.0,23.518,23.5514,23.5113,23.5514,13600.0
2012-07-20 11:05:00,35.27,35.32,35.25,35.32,28600.0,23.5514,23.5848,23.538,23.5848,28600.0
2012-07-20 11:10:00,35.32,35.32,35.24,35.24,11200.0,23.5848,23.5848,23.5313,23.5313,11200.0
2012-07-20 11:15:00,35.24,35.26,35.22,35.24,37400.0,23.5313,23.5447,23.518,23.5313,37400.0
2012-07-20 11:20:00,35.24,35.33,35.24,35.33,28800.0,23.5313,23.5914,23.5313,23.5914,28800.0
2012-07-20 11:25:00,35.33,35.36,35.33,35.35,21800.0,23.5914,23.6115,23.5914,23.6048,21800.0
2012-07-20 11:30:00,35.34,35.35,35.3,35.3,12200.0,23.5981,23.6048,23.5714,23.5714,12200.0
2012-07-20 11:35:00,35.31,35.36,35.31,35.35,11200.0,23.5781,23.6115,23.5781,23.6048,11200.0
2012-07-20 11:40:00,35.35,35.39,35.35,35.38,19400.0,23.6048,23.6315,23.6048,23.6248,19400.0
2012-07-20 11:45:00,35.38,35.43,35.37,35.42,15400.0,23.6248,23.6582,23.6182,23.6515,15400.0
2012-07-20 11:50:00,35.41,35.42,35.4,35.4,7200.0,23.6449,23.6515,23.6382,23.6382,7200.0
2012-07-20 11:55:00,35.4,35.42,35.39,35.4,9200.0,23.6382,23.6515,23.6315,23.6382,9200.0
2012-07-20 12:00:00,35.4,35.4,35.35,35.36,8600.0,23.6382,23.6382,23.6048,23.6115,8600.0
2012-07-20 12:05:00,35.35,35.35,35.32,35.35,13200.0,23.6048,23.6048,23.5848,23.6048,13200.0
2012-07-20 12:10:00,35.35,35.38,35.35,35.36,20000.0,23.6048,23.6248,23.6048,23.6115,20000.0
2012-07-20 12:15:00,35.37,35.37,35.35,35.35,10000.0,23.6182,23.6182,23.6048,23.6048,10000.0
2012-07-20 12:20:00,35.35,35.35,35.32,35.32,6400.0,23.6048,23.6048,23.5848,23.5848,6400.0
2012-07-20 12:25:00,35.32,35.37,35.32,35.35,6600.0,23.5848,23.6182,23.5848,23.6048,6600.0
2012-07-20 12:30:00,35.35,35.35,35.32,35.35,21600.0,23.6048,23.6048,23.5848,23.6048,21600.0
2012-07-20 12:35:00,35.33,35.35,35.31,35.32,16400.0,23.5914,23.6048,23.5781,23.5848,16400.0
2012-07-20 12:40:00,35.32,35.35,35.32,35.33,32000.0,23.5848,23.6048,23.5848,23.5914,32000.0
2012-07-20 12:45:00,35.33,35.34,35.3,35.3,112200.0,23.5914,23.5981,23.5714,23.5714,112200.0
2012-07-20 12:50:00,35.3,35.31,35.29,35.3,8000.0,23.5714,23.5781,23.5647,23.5714,8000.0
2012-07-20 12:55:00,35.3,35.32,35.3,35.31,12400.0,23.5714,23.5848,23.5714,23.5781,12400.0
2012-07-20 13:00:00,35.31,35.31,35.29,35.29,10200.0,23.5781,23.5781,23.5647,23.5647,10200.0
2012-07-20 13:05:00,35.29,35.3,35.26,35.26,11800.0,23.5647,23.5714,23.5447,23.5447,11800.0
2012-07-20 13:10:00,35.27,35.28,35.24,35.28,10000.0,23.5514,23.5581,23.5313,23.5581,10000.0
2012-07-20 13:15:00,35.27,35.29,35.27,35.29,3600.0,23.5514,23.5647,23.5514,23.5647,3600.0
2012-07-20 13:20:00,35.27,35.28,35.24,35.24,14000.0,23.5514,23.5581,23.5313,23.5313,14000.0
2012-07-20 13:25:00,35.24,35.26,35.23,35.26,13200.0,23.5313,23.5447,23.5247,23.5447,13200.0
2012-07-20 13:30:00,35.26,35.31,35.26,35.31,14400.0,23.5447,23.5781,23.5447,23.5781,14400.0
2012-07-20 13:35:00,35.31,35.33,35.3,35.3,7400.0,23.5781,23.5914,23.5714,23.5714,7400.0
2012-07-20 13:40:00,35.31,35.33,35.3,35.33,7000.0,23.5781,23.5914,23.5714,23.5914,7000.0
2012-07-20 13:45:00,35.32,35.32,35.28,35.32,36600.0,23.5848,23.5848,23.5581,23.5848,36600.0
2012-07-20 13:50:00,35.31,35.32,35.31,35.31,8000.0,23.5781,23.5848,23.5781,23.5781,8000.0
2012-07-20 13:55:00,35.31,35.32,35.29,35.3,10600.0,23.5781,23.5848,23.5647,23.5714,10600.0
2012-07-20 14:00:00,35.31,35.31,35.28,35.3,19200.0,23.5781,23.5781,23.5581,23.5714,19200.0
2012-07-20 14:05:00,35.31,35.32,35.3,35.3,9400.0,23.5781,23.5848,23.5714,23.5714,9400.0
2012-07-20 14:10:00,35.3,35.3,35.29,35.3,12600.0,23.5714,23.5714,23.5647,23.5714,12600.0
2012-07-20 14:15:00,35.29,35.29,35.27,35.28,18400.0,23.5647,23.5647,23.5514,23.5581,18400.0
2012-07-20 14:20:00,35.28,35.28,35.24,35.27,18200.0,23.5581,23.5581,23.5313,23.5514,18200.0
2012-07-20 14:25:00,35.27,35.29,35.26,35.28,15800.0,23.5514,23.5647,23.5447,23.5581,15800.0
2012-07-20 14:30:00,35.27,35.3,35.27,35.3,11400.0,23.5514,23.5714,23.5514,23.5714,11400.0
2012-07-20 14:35:00,35.29,35.3,35.27,35.3,24400.0,23.5647,23.5714,23.5514,23.5714,24400.0
2012-07-20 14:40:00,35.3,35.32,35.3,35.31,12800.0,23.5714,23.5848,23.5714,23.5781,12800.0
2012-07-20 14:45:00,35.3,35.31,35.28,35.3,12200.0,23.5714,23.5781,23.5581,23.5714,12200.0
2012-07-20 14:50:00,35.31,35.31,35.28,35.28,7600.0,23.5781,23.5781,23.5581,23.5581,7600.0
2012-07-20 14:55:00,35.27,35.3,35.27,35.3,11000.0,23.5514,23.5714,23.5514,23.5714,11000.0
2012-07-20 15:00:00,35.3,35.3,35.28,35.3,13600.0,23.5714,23.5714,23.5581,23.5714,13600.0
2012-07-20 15:05:00,35.3,35.34,35.29,35.34,31800.0,23.5714,23.5981,23.5647,23.5981,31800.0
2012-07-20 15:10:00,35.34,35.35,35.34,35.34,15000.0,23.5981,23.6048,23.5981,23.5981,15000.0
2012-07-20 15:15:00,35.35,35.35,35.33,35.33,10600.0,23.6048,23.6048,23.5914,23.5914,10600.0
2012-07-20 15:20:00,35.33,35.37,35.32,35.37,14600.0,23.5914,23.6182,23.5848,23.6182,14600.0
2012-07-20 15:25:00,35.36,35.37,35.33,35.34,9400.0,23.6115,23.6182,23.5914,23.5981,9400.0
2012-07-20 15:30:00,35.35,35.35,35.3,35.3,53000.0,23.6048,23.6048,23.5714,23.5714,53000.0
2012-07-20 15:35:00,35.3,35.32,35.3,35.3,12200.0,23.5714,23.5848,23.5714,23.5714,12200.0
2012-07-20 15:40:00,35.31,35.35,35.31,35.33,17400.0,23.5781,23.6048,23.5781,23.5914,17400.0
2012-07-20 15:45:00,35.34,35.36,35.33,35.35,24400.0,23.5981,23.6115,23.5914,23.6048,24400.0
2012-07-20 15:50:00,35.35,35.35,35.31,35.33,42400.0,23.6048,23.6048,23.5781,23.5914,42400.0
2012-07-20 15:55:00,35.33,35.34,35.31,35.34,88800.0,23.5914,23.5981,23.5781,23.5981,88800.0
2012-07-23 09:30:00,34.74,34.94,34.72,34.84,67200.0,23.1975,23.331,23.1841,23.2642,67200.0
2012-07-23 09:35:00,34.84,34.93,34.74,34.88,31200.0,23.2642,23.3243,23.1975,23.291,31200.0
2012-07-23 09:40:00,34.87,34.96,34.85,34.88,63200.0,23.2843,23.3444,23.2709,23.291,63200.0
2012-07-23 09:45:00,34.89,34.9,34.76,34.76,23000.0,23.2976,23.3043,23.2108,23.2108,23000.0
2012-07-23 09:50:00,34.75,34.75,34.68,34.71,86400.0,23.2042,23.2042,23.1574,23.1774,86400.0
2012-07-23 09:55:00,34.71,34.71,34.63,34.63,66000.0,23.1774,23.1774,23.124,23.124,66000.0
2012-07-23 10:00:00,34.63,34.72,34.62,34.7,45400.0,23.124,23.1841,23.1173,23.1708,45400.0
2012-07-23 10:05:00,34.71,34.74,34.69,34.7,37200.0,23.1774,23.1975,23.1641,23.1708,37200.0
2012-07-23 10:10:00,34.71,34.73,34.68,34.7,26000.0,23.1774,23.1908,23.1574,23.1708,26000.0
2012-07-23 10:15:00,34.7,34.73,34.69,34.72,29400.0,23.1708,23.1908,23.1641,23.1841,29400.0
2012-07-23 10:20:00,34.72,34.74,34.7,34.73,28800.0,23.1841,23.1975,23.1708,23.1908,28800.0
2012-07-23 10:25:00,34.71,34.72,34.68,34.69,39400.0,23.1774,23.1841,23.1574,23.1641,39400.0
2012-07-23 10:30:00,34.68,34.69,34.62,34.62,20200.0,23.1574,23.1641,23.1173,23.1173,20200.0
2012-07-23 10:35:00,34.62,34.69,34.6,34.64,30200.0,23.1173,23.1641,23.104,23.1307,30200.0
2012-07-23 10:40:00,34.63,34.65,34.6,34.61,37000.0,23.124,23.1374,23.104,23.1107,37000.0
2012-07-23 10:45:00,34.61,34.64,34.6,34.62,21200.0,23.1107,23.1307,23.104,23.1173,21200.0
2012-07-23 10:50:00,34.62,34.65,34.61,34.63,20000.0,23.1173,23.1374,23.1107,23.124,20000.0
2012-07-23 10:55:00,34.63,34.66,34.62,34.63,28000.0,23.124,23.1441,23.1173,23.124,28000.0
2012-07-23 11:00:00,34.63,34.73,34.63,34.71,30400.0,23.124,23.1908,23.124,23.1774,30400.0
2012-07-23 11:05:00,34.71,34.73,34.68,34.7,14800.0,23.1774,23.1908,23.1574,23.1708,14800.0
2012-07-23 11:10:00,34.7,34.73,34.7,34.73,11400.0,23.1708,23.1908,23.1708,23.1908,11400.0
2012-07-23 11:15:00,34.73,34.73,34.66,34.66,17000.0,23.1908,23.1908,23.1441,23.1441,17000.0
2012-07-23 11:20:00,34.66,34.66,34.61,34.63,7000.0,23.1441,23.1441,23.1107,23.124,7000.0
2012-07-23 11:25:00,34.63,34.7,34.63,34.68,9400.0,23.124,23.1708,23.124,23.1574,9400.0
2012-07-23 11:30:00,34.69,34.71,34.68,34.68,11400.0,23.1641,23.1774,23.1574,23.1574,11400.0
2012-07-23 11:35:00,34.67,34.69,34.63,34.65,13200.0,23.1507,23.1641,23.124,23.1374,13200.0
2012-07-23 11:40:00,34.66,34.69,34.65,34.68,11400.0,23.1441,23.1641,23.1374,23.1574,11400.0
2012-07-23 11:45:00,34.68,34.69,34.66,34.69,12000.0,23.1574,23.1641,23.1441,23.1641,12000.0
2012-07-23 11:50:00,34.68,34.72,34.68,34.71,17800.0,23.1574,23.1841,23.1574,23.1774,17800.0
2012-07-23 11:55:00,34.7,34.72,34.7,34.71,11000.0,23.1708,23.1841,23.1708,23.1774,11000.0
2012-07-23 12:00:00,34.72,34.74,34.7,34.72,26200.0,23.1841,23.1975,23.1708,23.1841,26200.0
2012-07-23 12:05:00,34.72,34.72,34.67,34.68,19000.0,23.1841,23.1841,23.1507,23.1574,19000.0
2012-07-23 12:10:00,34.68,34.71,34.68,34.7,24200.0,23.1574,23.1774,23.1574,23.1708,24200.0
2012-07-23 12:15:00,34.7,34.7,34.67,34.68,13800.0,23.1708,23.1708,23.1507,23.1574,13800.0
2012-07-23 12:20:00,34.68,34.68,34.66,34.68,25800.0,23.1574,23.1574,23.1441,23.1574,25800.0
2012-07-23 12:25:00,34.69,34.69,34.66,34.66,16600.0,23.1641,23.1641,23.1441,23.1441,16600.0
2012-07-23 12:30:00,34.66,34.7,34.65,34.69,16200.0,23.1441,23.1708,23.1374,23.1641,16200.0
2012-07-23 12:35:00,34.72,34.73,34.71,34.72,8000.0,23.1841,23.1908,23.1774,23.1841,8000.0
2012-07-23 12:40:00,34.72,34.77,34.72,34.77,14000.0,23.1841,23.2175,23.1841,23.2175,14000.0
2012-07-23 12:45:00,34.76,34.79,34.76,34.77,19800.0,23.2108,23.2309,23.2108,23.2175,19800.0
2012-07-23 12:50:00,34.79,34.84,34.79,34.83,21200.0,23.2309,23.2642,23.2309,23.2576,21200.0
2012-07-23 12:55:00,34.84,34.87,34.83,34.86,22800.0,23.2642,23.2843,23.2576,23.2776,22800.0
2012-07-23 13:00:00,34.86,34.86,34.81,34.81,31600.0,23.2776,23.2776,23.2442,23.2442,31600.0
2012-07-23 13:05:00,34.8,34.82,34.76,34.76,16400.0,23.2375,23.2509,23.2108,23.2108,16400.0
2012-07-23 13:10:00,34.77,34.8,34.77,34.8,7400.0,23.2175,23.2375,23.2175,23.2375,7400.0
2012-07-23 13:15:00,34.8,34.8,34.78,34.78,9200.0,23.2375,23.2375,23.2242,23.2242,9200.0
2012-07-23 13:20:00,34.77,34.81,34.77,34.8,21600.0,23.2175,23.2442,23.2175,23.2375,21600.0
2012-07-23 13:25:00,34.78,34.81,34.78,34.78,10400.0,23.2242,23.2442,23.2242,23.2242,10400.0
2012-07-23 13:30:00,34.78,34.81,34.77,34.78,15200.0,23.2242,23.2442,23.2175,23.2242,15200.0
2012-07-23 13:35:00,34.77,34.79,34.73,34.73,15400.0,23.2175,23.2309,23.1908,23.1908,15400.0
2012-07-23 13:40:00,34.73,34.73,34.71,34.71,8000.0,23.1908,23.1908,23.1774,23.1774,8000.0
2012-07-23 13:45:00,34.71,34.72,34.71,34.72,14400.0,23.1774,23.1841,23.1774,23.1841,14400.0
2012-07-23 13:50:00,34.71,34.74,34.7,34.73,22400.0,23.1774,23.1975,23.1708,23.1908,22400.0
2012-07-23 13:55:00,34.73,34.74,34.7,34.72,29800.0,23.1908,23.1975,23.1708,23.1841,29800.0
2012-07-23 14:00:00,34.72,34.72,34.69,34.7,15600.0,23.1841,23.1841,23.1641,23.1708,15600.0
2012-07-23 14:05:00,34.7,34.72,34.68,34.68,14000.0,23.1708,23.1841,23.1574,23.1574,14000.0
2012-07-23 14:10:00,34.68,34.7,34.67,34.68,10600.0,23.1574,23.1708,23.1507,23.1574,10600.0
2012-07-23 14:15:00,34.68,34.69,34.66,34.66,12200.0,23.1574,23.1641,23.1441,23.1441,12200.0
2012-07-23 14:20:00,34.66,34.66,34.62,34.62,7400.0,23.1441,23.1441,23.1173,23.1173,7400.0
2012-07-23 14:25:00,34.63,34.63,34.6,34.6,19400.0,23.124,23.124,23.104,23.104,19400.0
2012-07-23 14:30:00,34.6,34.66,34.6,34.66,10200.0,23.104,23.1441,23.104,23.1441,10200.0
2012-07-23 14:35:00,34.64,34.66,34.63,34.63,12000.0,23.1307,23.1441,23.124,23.124,12000.0
2012-07-23 14:40:00,34.63,34.63,34.62,34.62,11000.0,23.124,23.124,23.1173,23.1173,11000.0
2012-07-23 14:45:00,34.62,34.63,34.6,34.61,14200.0,23.1173,23.124,23.104,23.1107,14200.0
2012-07-23 14:50:00,34.62,34.62,34.6,34.6,24000.0,23.1173,23.1173,23.104,23.104,24000.0
2012-07-23 14:55:00,34.6,34.6,34.59,34.6,16600.0,23.104,23.104,23.0973,23.104,16600.0
2012-07-23 15:00:00,34.6,34.6,34.6,34.6,19600.0,23.104,23.104,23.104,23.104,19600.0
2012-07-23 15:05:00,34.6,34.63,34.6,34.62,22600.0,23.104,23.124,23.104,23.1173,22600.0
2012-07-23 15:10:00,34.62,34.63,34.6,34.62,41000.0,23.1173,23.124,23.104,23.1173,41000.0
2012-07-23 15:15:00,34.62,34.67,34.62,34.65,28200.0,23.1173,23.1507,23.1173,23.1374,28200.0
2012-07-23 15:20:00,34.65,34.7,34.65,34.69,23800.0,23.1374,23.1708,23.1374,23.1641,23800.0
2012-07-23 15:25:00,34.69,34.76,34.69,34.74,27800.0,23.1641,23.2108,23.1641,23.1975,27800.0
2012-07-23 15:30:00,34.74,34.76,34.71,34.71,20600.0,23.1975,23.2108,23.1774,23.1774,20600.0
2012-07-23 15:35:00,34.71,34.74,34.71,34.74,23600.0,23.1774,23.1975,23.1774,23.1975,23600.0
2012-07-23 15:40:00,34.73,34.74,34.72,34.73,39400.0,23.1908,23.1975,23.1841,23.1908,39400.0
2012-07-23 15:45:00,34.73,34.75,34.71,34.74,46000.0,23.1908,23.2042,23.1774,23.1975,46000.0
2012-07-23 15:50:00,34.74,34.74,34.68,34.69,94000.0,23.1975,23.1975,23.1574,23.1641,94000.0
2012-07-23 15:55:00,34.69,34.73,34.69,34.7,117200.0,23.1641,23.1908,23.1641,23.1708,117200.0
2012-07-24 09:30:00,34.66,34.69,34.59,34.6,32200.0,23.1441,23.1641,23.0973,23.104,32200.0
2012-07-24 09:35:00,34.6,34.62,34.52,34.53,20000.0,23.104,23.1173,23.0506,23.0572,20000.0
2012-07-24 09:40:00,34.57,34.67,34.57,34.67,7000.0,23.084,23.1507,23.084,23.1507,7000.0
2012-07-24 09:45:00,34.65,34.68,34.63,34.65,8200.0,23.1374,23.1574,23.124,23.1374,8200.0
2012-07-24 09:50:00,34.66,34.67,34.6,34.63,9200.0,23.1441,23.1507,23.104,23.124,9200.0
2012-07-24 09:55:00,34.61,34.63,34.55,34.55,10600.0,23.1107,23.124,23.0706,23.0706,10600.0
2012-07-24 10:00:00,34.56,34.6,34.55,34.55,10600.0,23.0773,23.104,23.0706,23.0706,10600.0
2012-07-24 10:05:00,34.55,34.59,34.52,34.58,51800.0,23.0706,23.0973,23.0506,23.0906,51800.0
2012-07-24 10:10:00,34.58,34.58,34.56,34.56,12000.0,23.0906,23.0906,23.0773,23.0773,12000.0
2012-07-24 10:15:00,34.57,34.58,34.53,34.53,12800.0,23.084,23.0906,23.0572,23.0572,12800.0
2012-07-24 10:20:00,34.53,34.54,34.47,34.47,28600.0,23.0572,23.0639,23.0172,23.0172,28600.0
2012-07-24 10:25:00,34.48,34.51,34.46,34.49,19600.0,23.0239,23.0439,23.0105,23.0305,19600.0
2012-07-24 10:30:00,34.49,34.5,34.46,34.5,5800.0,23.0305,23.0372,23.0105,23.0372,5800.0
2012-07-24 10:35:00,34.49,34.49,34.46,34.46,3800.0,23.0305,23.0305,23.0105,23.0105,3800.0
2012-07-24 10:40:00,34.47,34.49,34.45,34.49,7800.0,23.0172,23.0305,23.0038,23.0305,7800.0
2012-07-24 10:45:00,34.48,34.48,34.46,34.46,4200.0,23.0239,23.0239,23.0105,23.0105,4200.0
2012-07-24 10:50:00,34.46,34.49,34.46,34.49,3000.0,23.0105,23.0305,23.0105,23.0305,3000.0
2012-07-24 10:55:00,34.49,34.49,34.46,34.46,3000.0,23.0305,23.0305,23.0105,23.0105,3000.0
2012-07-24 11:00:00,34.46,34.47,34.41,34.44,7400.0,23.0105,23.0172,22.9771,22.9971,7400.0
2012-07-24 11:05:00,34.44,34.44,34.42,34.43,11400.0,22.9971,22.9971,22.9838,22.9905,11400.0
2012-07-24 11:10:00,34.45,34.46,34.42,34.46,8600.0,23.0038,23.0105,22.9838,23.0105,8600.0
2012-07-24 11:15:00,34.46,34.47,34.45,34.46,4800.0,23.0105,23.0172,23.0038,23.0105,4800.0
2012-07-24 11:20:00,34.47,34.5,34.47,34.49,7400.0,23.0172,23.0372,23.0172,23.0305,7400.0
2012-07-24 11:25:00,34.48,34.49,34.47,34.48,6200.0,23.0239,23.0305,23.0172,23.0239,6200.0
2012-07-24 11:30:00,34.47,34.48,34.44,34.44,20600.0,23.0172,23.0239,22.9971,22.9971,20600.0
2012-07-24 11:35:00,34.44,34.45,34.37,34.38,44800.0,22.9971,23.0038,22.9504,22.9571,44800.0
2012-07-24 11:40:00,34.39,34.39,34.35,34.35,4000.0,22.9638,22.9638,22.9371,22.9371,4000.0
2012-07-24 11:45:00,34.36,34.44,34.35,34.43,9600.0,22.9437,22.9971,22.9371,22.9905,9600.0
2012-07-24 11:50:00,34.43,34.44,34.42,34.43,3200.0,22.9905,22.9971,22.9838,22.9905,3200.0
2012-07-24 11:55:00,34.43,34.43,34.38,34.38,3200.0,22.9905,22.9905,22.9571,22.9571,3200.0
2012-07-24 12:00:00,34.38,34.39,34.3,34.32,9800.0,22.9571,22.9638,22.9037,22.917,9800.0
2012-07-24 12:05:00,34.32,34.34,34.32,34.33,2600.0,22.917,22.9304,22.917,22.9237,2600.0
2012-07-24 12:10:00,34.33,34.37,34.33,34.36,6600.0,22.9237,22.9504,22.9237,22.9437,6600.0
2012-07-24 12:15:00,34.35,34.37,34.34,34.34,8000.0,22.9371,22.9504,22.9304,22.9304,8000.0
2012-07-24 12:20:00,34.34,34.34,34.27,34.29,9800.0,22.9304,22.9304,22.8836,22.897,9800.0
2012-07-24 12:25:00,34.29,34.32,34.29,34.32,5600.0,22.897,22.917,22.897,22.917,5600.0
2012-07-24 12:30:00,34.32,34.34,34.31,34.33,9000.0,22.917,22.9304,22.9103,22.9237,9000.0
2012-07-24 12:35:00,34.32,34.35,34.31,34.35,4800.0,22.917,22.9371,22.9103,22.9371,4800.0
2012-07-24 12:40:00,34.34,34.34,34.3,34.33,5000.0,22.9304,22.9304,22.9037,22.9237,5000.0
2012-07-24 12:45:00,34.33,34.33,34.3,34.31,5800.0,22.9237,22.9237,22.9037,22.9103,5800.0
2012-07-24 12:50:00,34.29,34.32,34.29,34.31,3400.0,22.897,22.917,22.897,22.9103,3400.0
2012-07-24 12:55:00,34.3,34.33,34.3,34.33,2400.0,22.9037,22.9237,22.9037,22.9237,2400.0
2012-07-24 13:00:00,34.32,34.33,34.31,34.33,5000.0,22.917,22.9237,22.9103,22.9237,5000.0
2012-07-24 13:05:00,34.32,34.32,34.3,34.3,5400.0,22.917,22.917,22.9037,22.9037,5400.0
2012-07-24 13:10:00,34.3,34.35,34.3,34.35,4200.0,22.9037,22.9371,22.9037,22.9371,4200.0
2012-07-24 13:15:00,34.35,34.35,34.34,34.35,7200.0,22.9371,22.9371,22.9304,22.9371,7200.0
2012-07-24 13:20:00,34.34,34.35,34.33,34.33,5600.0,22.9304,22.9371,22.9237,22.9237,5600.0
2012-07-24 13:25:00,34.35,34.35,34.31,34.32,2600.0,22.9371,22.9371,22.9103,22.917,2600.0
2012-07-24 13:30:00,34.32,34.32,34.3,34.31,7000.0,22.917,22.917,22.9037,22.9103,7000.0
2012-07-24 13:35:00,34.32,34.32,34.3,34.3,5200.0,22.917,22.917,22.9037,22.9037,5200.0
2012-07-24 13:40:00,34.29,34.31,34.29,34.3,5000.0,22.897,22.9103,22.897,22.9037,5000.0
2012-07-24 13:45:00,34.3,34.33,34.3,34.32,6600.0,22.9037,22.9237,22.9037,22.917,6600.0
2012-07-24 13:50:00,34.32,34.38,34.32,34.36,6800.0,22.917,22.9571,22.917,22.9437,6800.0
2012-07-24 13:55:00,34.37,34.38,34.37,34.38,5000.0,22.9504,22.9571,22.9504,22.9571,5000.0
2012-07-24 14:00:00,34.37,34.37,34.33,34.34,8000.0,22.9504,22.9504,22.9237,22.9304,8000.0
2012-07-24 14:05:00,34.34,34.34,34.29,34.29,12000.0,22.9304,22.9304,22.897,22.897,12000.0
2012-07-24 14:10:00,34.29,34.3,34.27,34.27,4800.0,22.897,22.9037,22.8836,22.8836,4800.0
2012-07-24 14:15:00,34.28,34.3,34.28,34.29,7200.0,22.8903,22.9037,22.8903,22.897,7200.0
2012-07-24 14:20:00,34.28,34.28,34.24,34.24,6200.0,22.8903,22.8903,22.8636,22.8636,6200.0
2012-07-24 14:25:00,34.24,34.26,34.19,34.2,18400.0,22.8636,22.877,22.8302,22.8369,18400.0
2012-07-24 14:30:00,34.2,34.23,34.19,34.23,9400.0,22.8369,22.8569,22.8302,22.8569,9400.0
2012-07-24 14:35:00,34.23,34.27,34.23,34.27,9600.0,22.8569,22.8836,22.8569,22.8836,9600.0
2012-07-24 14:40:00,34.27,34.28,34.26,34.28,7200.0,22.8836,22.8903,22.877,22.8903,7200.0
2012-07-24 14:45:00,34.29,34.29,34.27,34.27,13600.0,22.897,22.897,22.8836,22.8836,13600.0
2012-07-24 14:50:00,34.27,34.27,34.23,34.23,6400.0,22.8836,22.8836,22.8569,22.8569,6400.0
2012-07-24 14:55:00,34.22,34.24,34.22,34.23,7800.0,22.8502,22.8636,22.8502,22.8569,7800.0
2012-07-24 15:00:00,34.23,34.24,34.22,34.23,7400.0,22.8569,22.8636,22.8502,22.8569,7400.0
2012-07-24 15:05:00,34.24,34.26,34.2,34.21,12000.0,22.8636,22.877,22.8369,22.8436,12000.0
2012-07-24 15:10:00,34.2,34.22,34.19,34.21,10000.0,22.8369,22.8502,22.8302,22.8436,10000.0
2012-07-24 15:15:00,34.21,34.24,34.2,34.23,17200.0,22.8436,22.8636,22.8369,22.8569,17200.0
2012-07-24 15:20:00,34.22,34.33,34.22,34.33,39200.0,22.8502,22.9237,22.8502,22.9237,39200.0
2012-07-24 15:25:00,34.33,34.35,34.3,34.35,27400.0,22.9237,22.9371,22.9037,22.9371,27400.0
2012-07-24 15:30:00,34.36,34.37,34.33,34.35,30800.0,22.9437,22.9504,22.9237,22.9371,30800.0
2012-07-24 15:35:00,34.35,34.35,34.29,34.34,31000.0,22.9371,22.9371,22.897,22.9304,31000.0
2012-07-24 15:40:00,34.34,34.35,34.32,34.33,19600.0,22.9304,22.9371,22.917,22.9237,19600.0
2012-07-24 15:45:00,34.33,34.35,34.28,34.31,38600.0,22.9237,22.9371,22.8903,22.9103,38600.0
2012-07-24 15:50:00,34.31,34.43,34.29,34.41,65400.0,22.9103,22.9905,22.897,22.9771,65400.0
2012-07-24 15:55:00,34.41,34.42,34.38,34.39,106000.0,22.9771,22.9838,22.9571,22.9638,106000.0
2012-07-25 09:30:00,34.53,34.6,34.19,34.19,89600.0,23.0572,23.104,22.8302,22.8302,89600.0
2012-07-25 09:35:00,34.23,34.25,34.13,34.16,31000.0,22.8569,22.8703,22.7901,22.8102,31000.0
2012-07-25 09:40:00,34.16,34.25,34.16,34.23,24000.0,22.8102,22.8703,22.8102,22.8569,24000.0
2012-07-25 09:45:00,34.24,34.27,34.2,34.25,25800.0,22.8636,22.8836,22.8369,22.8703,25800.0
2012-07-25 09:50:00,34.23,34.25,34.22,34.24,17000.0,22.8569,22.8703,22.8502,22.8636,17000.0
2012-07-25 09:55:00,34.25,34.29,34.23,34.23,19200.0,22.8703,22.897,22.8569,22.8569,19200.0
2012-07-25 10:00:00,34.22,34.22,34.09,34.1,35400.0,22.8502,22.8502,22.7634,22.7701,35400.0
2012-07-25 10:05:00,34.1,34.13,34.1,34.1,19400.0,22.7701,22.7901,22.7701,22.7701,19400.0
2012-07-25 10:10:00,34.1,34.12,34.08,34.11,24000.0,22.7701,22.7835,22.7568,22.7768,24000.0
2012-07-25 10:15:00,34.1,34.1,34.07,34.09,32200.0,22.7701,22.7701,22.7501,22.7634,32200.0
2012-07-25 10:20:00,34.08,34.1,34.04,34.05,26600.0,22.7568,22.7701,22.7301,22.7367,26600.0
2012-07-25 10:25:00,34.06,34.1,34.05,34.09,13600.0,22.7434,22.7701,22.7367,22.7634,13600.0
2012-07-25 10:30:00,34.09,34.09,34.01,34.02,28600.0,22.7634,22.7634,22.71,22.7167,28600.0
2012-07-25 10:35:00,34.02,34.07,34.02,34.06,23600.0,22.7167,22.7501,22.7167,22.7434,23600.0
2012-07-25 10:40:00,34.05,34.08,34.0,34.02,19000.0,22.7367,22.7568,22.7033,22.7167,19000.0
2012-07-25 10:45:00,34.01,34.02,33.92,33.92,19600.0,22.71,22.7167,22.6499,22.6499,19600.0
2012-07-25 10:50:00,33.92,33.95,33.88,33.92,23800.0,22.6499,22.67,22.6232,22.6499,23800.0
2012-07-25 10:55:00,33.91,33.92,33.88,33.88,17000.0,22.6432,22.6499,22.6232,22.6232,17000.0
2012-07-25 11:00:00,33.88,33.97,33.88,33.97,13000.0,22.6232,22.6833,22.6232,22.6833,13000.0
2012-07-25 11:05:00,33.97,34.02,33.97,34.02,13200.0,22.6833,22.7167,22.6833,22.7167,13200.0
2012-07-25 11:10:00,34.02,34.02,33.97,33.98,14400.0,22.7167,22.7167,22.6833,22.69,14400.0
2012-07-25 11:15:00,33.99,34.0,33.94,33.94,35400.0,22.6967,22.7033,22.6633,22.6633,35400.0
2012-07-25 11:20:00,33.94,33.97,33.94,33.95,13200.0,22.6633,22.6833,22.6633,22.67,13200.0
2012-07-25 11:25:00,33.95,33.96,33.94,33.94,37200.0,22.67,22.6766,22.6633,22.6633,37200.0
2012-07-25 11:30:00,33.94,33.96,33.91,33.92,50400.0,22.6633,22.6766,22.6432,22.6499,50400.0
2012-07-25 11:35:00,33.92,33.95,33.91,33.94,26000.0,22.6499,22.67,22.6432,22.6633,26000.0
2012-07-25 11:40:00,33.93,33.94,33.9,33.91,17200.0,22.6566,22.6633,22.6366,22.6432,17200.0
2012-07-25 11:45:00,33.92,33.92,33.9,33.9,15400.0,22.6499,22.6499,22.6366,22.6366,15400.0
2012-07-25 11:50:00,33.89,33.9,33.85,33.87,13000.0,22.6299,22.6366,22.6032,22.6165,13000.0
2012-07-25 11:55:00,33.87,33.89,33.85,33.88,10400.0,22.6165,22.6299,22.6032,22.6232,10400.0
2012-07-25 12:00:00,33.88,33.95,33.88,33.95,26200.0,22.6232,22.67,22.6232,22.67,26200.0
2012-07-25 12:05:00,33.95,33.95,33.91,33.92,46400.0,22.67,22.67,22.6432,22.6499,46400.0
2012-07-25 12:10:00,33.92,33.93,33.88,33.88,22200.0,22.6499,22.6566,22.6232,22.6232,22200.0
2012-07-25 12:15:00,33.88,33.91,33.88,33.88,6000.0,22.6232,22.6432,22.6232,22.6232,6000.0
2012-07-25 12:20:00,33.88,33.93,33.88,33.92,8600.0,22.6232,22.6566,22.6232,22.6499,8600.0
2012-07-25 12:25:00,33.91,33.93,33.91,33.93,8800.0,22.6432,22.6566,22.6432,22.6566,8800.0
2012-07-25 12:30:00,33.93,33.97,33.93,33.97,14000.0,22.6566,22.6833,22.6566,22.6833,14000.0
2012-07-25 12:35:00,33.97,33.99,33.96,33.99,11200.0,22.6833,22.6967,22.6766,22.6967,11200.0
2012-07-25 12:40:00,34.0,34.01,33.96,33.98,16600.0,22.7033,22.71,22.6766,22.69,16600.0
2012-07-25 12:45:00,33.98,34.03,33.98,34.01,17000.0,22.69,22.7234,22.69,22.71,17000.0
2012-07-25 12:50:00,34.01,34.01,33.97,33.98,21400.0,22.71,22.71,22.6833,22.69,21400.0
2012-07-25 12:55:00,33.98,33.98,33.96,33.96,8400.0,22.69,22.69,22.6766,22.6766,8400.0
2012-07-25 13:00:00,33.96,33.99,33.96,33.98,13400.0,22.6766,22.6967,22.6766,22.69,13400.0
2012-07-25 13:05:00,33.99,33.99,33.99,33.99,14200.0,22.6967,22.6967,22.6967,22.6967,14200.0
2012-07-25 13:10:00,33.99,34.0,33.97,33.98,29200.0,22.6967,22.7033,22.6833,22.69,29200.0
2012-07-25 13:15:00,33.98,33.99,33.98,33.98,12800.0,22.69,22.6967,22.69,22.69,12800.0
2012-07-25 13:20:00,33.98,34.02,33.98,34.01,8400.0,22.69,22.7167,22.69,22.71,8400.0
2012-07-25 13:25:00,34.02,34.02,33.99,34.0,11800.0,22.7167,22.7167,22.6967,22.7033,11800.0
2012-07-25 13:30:00,34.0,34.02,33.99,34.02,16200.0,22.7033,22.7167,22.6967,22.7167,16200.0
2012-07-25 13:35:00,34.02,34.09,34.02,34.09,22800.0,22.7167,22.7634,22.7167,22.7634,22800.0
2012-07-25 13:40:00,34.08,34.09,34.06,34.06,14600.0,22.7568,22.7634,22.7434,22.7434,14600.0
2012-07-25 13:45:00,34.06,34.07,34.04,34.05,11200.0,22.7434,22.7501,22.7301,22.7367,11200.0
2012-07-25 13:50:00,34.04,34.08,34.04,34.08,8800.0,22.7301,22.7568,22.7301,22.7568,8800.0
2012-07-25 13:55:00,34.08,34.12,34.08,34.12,5200.0,22.7568,22.7835,22.7568,22.7835,5200.0
2012-07-25 14:00:00,34.1,34.12,34.1,34.1,16800.0,22.7701,22.7835,22.7701,22.7701,16800.0
2012-07-25 14:05:00,34.1,34.11,34.1,34.1,8800.0,22.7701,22.7768,22.7701,22.7701,8800.0
2012-07-25 14:10:00,34.1,34.13,34.1,34.13,6800.0,22.7701,22.7901,22.7701,22.7901,6800.0
2012-07-25 14:15:00,34.13,34.13,34.07,34.09,23400.0,22.7901,22.7901,22.7501,22.7634,23400.0
2012-07-25 14:20:00,34.09,34.13,34.09,34.12,24400.0,22.7634,22.7901,22.7634,22.7835,24400.0
2012-07-25 14:25:00,34.12,34.12,34.1,34.1,10000.0,22.7835,22.7835,22.7701,22.7701,10000.0
2012-07-25 14:30:00,34.1,34.14,34.1,34.14,25200.0,22.7701,22.7968,22.7701,22.7968,25200.0
2012-07-25 14:35:00,34.14,34.15,34.13,34.13,16200.0,22.7968,22.8035,22.7901,22.7901,16200.0
2012-07-25 14:40:00,34.12,34.14,34.12,34.13,20600.0,22.7835,22.7968,22.7835,22.7901,20600.0
2012-07-25 14:45:00,34.12,34.15,34.12,34.14,12000.0,22.7835,22.8035,22.7835,22.7968,12000.0
2012-07-25 14:50:00,34.14,34.15,34.14,34.15,15000.0,22.7968,22.8035,22.7968,22.8035,15000.0
2012-07-25 14:55:00,34.15,34.15,34.13,34.13,19800.0,22.8035,22.8035,22.7901,22.7901,19800.0
2012-07-25 15:00:00,34.12,34.13,34.11,34.12,19600.0,22.7835,22.7901,22.7768,22.7835,19600.0
2012-07-25 15:05:00,34.11,34.12,34.1,34.1,21400.0,22.7768,22.7835,22.7701,22.7701,21400.0
2012-07-25 15:10:00,34.1,34.1,34.05,34.06,28600.0,22.7701,22.7701,22.7367,22.7434,28600.0
2012-07-25 15:15:00,34.05,34.06,34.02,34.02,20600.0,22.7367,22.7434,22.7167,22.7167,20600.0
2012-07-25 15:20:00,34.02,34.02,34.0,34.01,23200.0,22.7167,22.7167,22.7033,22.71,23200.0
2012-07-25 15:25:00,34.01,34.03,33.99,34.03,30200.0,22.71,22.7234,22.6967,22.7234,30200.0
2012-07-25 15:30:00,34.02,34.04,33.98,33.99,34000.0,22.7167,22.7301,22.69,22.6967,34000.0
2012-07-25 15:35:00,33.99,34.02,33.99,34.01,22000.0,22.6967,22.7167,22.6967,22.71,22000.0
2012-07-25 15:40:00,34.01,34.02,34.0,34.01,33200.0,22.71,22.7167,22.7033,22.71,33200.0
2012-07-25 15:45:00,34.01,34.02,33.97,34.01,48000.0,22.71,22.7167,22.6833,22.71,48000.0
2012-07-25 15:50:00,34.01,34.04,34.01,34.04,62200.0,22.71,22.7301,22.71,22.7301,62200.0
2012-07-25 15:55:00,34.04,34.04,34.01,34.04,81600.0,22.7301,22.7301,22.71,22.7301,81600.0
2012-07-26 09:30:00,34.4,34.68,34.4,34.68,37800.0,22.9704,23.1574,22.9704,23.1574,37800.0
2012-07-26 09:35:00,34.67,34.74,34.67,34.73,28200.0,23.1507,23.1975,23.1507,23.1908,28200.0
2012-07-26 09:40:00,34.73,34.74,34.54,34.56,25200.0,23.1908,23.1975,23.0639,23.0773,25200.0
2012-07-26 09:45:00,34.57,34.68,34.56,34.67,31000.0,23.084,23.1574,23.0773,23.1507,31000.0
2012-07-26 09:50:00,34.68,34.75,34.68,34.75,16000.0,23.1574,23.2042,23.1574,23.2042,16000.0
2012-07-26 09:55:00,34.75,34.76,34.67,34.71,36800.0,23.2042,23.2108,23.1507,23.1774,36800.0
2012-07-26 10:00:00,34.71,34.71,34.65,34.65,30400.0,23.1774,23.1774,23.1374,23.1374,30400.0
2012-07-26 10:05:00,34.67,34.68,34.62,34.65,46600.0,23.1507,23.1574,23.1173,23.1374,46600.0
2012-07-26 10:10:00,34.63,34.67,34.63,34.67,26800.0,23.124,23.1507,23.124,23.1507,26800.0
2012-07-26 10:15:00,34.68,34.68,34.63,34.64,16200.0,23.1574,23.1574,23.124,23.1307,16200.0
2012-07-26 10:20:00,34.65,34.73,34.65,34.73,16800.0,23.1374,23.1908,23.1374,23.1908,16800.0
2012-07-26 10:25:00,34.73,34.76,34.72,34.73,32400.0,23.1908,23.2108,23.1841,23.1908,32400.0
2012-07-26 10:30:00,34.73,34.76,34.72,34.73,23400.0,23.1908,23.2108,23.1841,23.1908,23400.0
2012-07-26 10:35:00,34.74,34.77,34.72,34.76,33400.0,23.1975,23.2175,23.1841,23.2108,33400.0
2012-07-26 10:40:00,34.77,34.77,34.73,34.74,35600.0,23.2175,23.2175,23.1908,23.1975,35600.0
2012-07-26 10:45:00,34.74,34.74,34.73,34.74,23800.0,23.1975,23.1975,23.1908,23.1975,23800.0
2012-07-26 10:50:00,34.74,34.74,34.71,34.72,23200.0,23.1975,23.1975,23.1774,23.1841,23200.0
2012-07-26 10:55:00,34.73,34.74,34.71,34.74,10400.0,23.1908,23.1975,23.1774,23.1975,10400.0
2012-07-26 11:00:00,34.74,34.74,34.71,34.72,22000.0,23.1975,23.1975,23.1774,23.1841,22000.0
2012-07-26 11:05:00,34.72,34.72,34.7,34.71,13800.0,23.1841,23.1841,23.1708,23.1774,13800.0
2012-07-26 11:10:00,34.72,34.73,34.71,34.71,10600.0,23.1841,23.1908,23.1774,23.1774,10600.0
2012-07-26 11:15:00,34.71,34.72,34.7,34.7,7000.0,23.1774,23.1841,23.1708,23.1708,7000.0
2012-07-26 11:20:00,34.7,34.7,34.66,34.67,18600.0,23.1708,23.1708,23.1441,23.1507,18600.0
2012-07-26 11:25:00,34.66,34.67,34.66,34.67,26000.0,23.1441,23.1507,23.1441,23.1507,26000.0
2012-07-26 11:30:00,34.67,34.68,34.65,34.66,15000.0,23.1507,23.1574,23.1374,23.1441,15000.0
2012-07-26 11:35:00,34.67,34.67,34.64,34.65,6600.0,23.1507,23.1507,23.1307,23.1374,6600.0
2012-07-26 11:40:00,34.64,34.65,34.63,34.63,7600.0,23.1307,23.1374,23.124,23.124,7600.0
2012-07-26 11:45:00,34.63,34.65,34.62,34.65,10400.0,23.124,23.1374,23.1173,23.1374,10400.0
2012-07-26 11:50:00,34.65,34.66,34.65,34.65,6600.0,23.1374,23.1441,23.1374,23.1374,6600.0
2012-07-26 11:55:00,34.66,34.66,34.62,34.64,12800.0,23.1441,23.1441,23.1173,23.1307,12800.0
2012-07-26 12:00:00,34.64,34.66,34.63,34.64,34000.0,23.1307,23.1441,23.124,23.1307,34000.0
2012-07-26 12:05:00,34.64,34.65,34.62,34.65,11400.0,23.1307,23.1374,23.1173,23.1374,11400.0
2012-07-26 12:10:00,34.65,34.66,34.63,34.66,15600.0,23.1374,23.1441,23.124,23.1441,15600.0
2012-07-26 12:15:00,34.66,34.66,34.66,34.66,7800.0,23.1441,23.1441,23.1441,23.1441,7800.0
2012-07-26 12:20:00,34.66,34.66,34.65,34.66,30400.0,23.1441,23.1441,23.1374,23.1441,30400.0
2012-07-26 12:25:00,34.66,34.66,34.63,34.65,31000.0,23.1441,23.1441,23.124,23.1374,31000.0
2012-07-26 12:30:00,34.64,34.66,34.64,34.65,11400.0,23.1307,23.1441,23.1307,23.1374,11400.0
2012-07-26 12:35:00,34.65,34.67,34.64,34.67,6800.0,23.1374,23.1507,23.1307,23.1507,6800.0
2012-07-26 12:40:00,34.67,34.67,34.64,34.64,12200.0,23.1507,23.1507,23.1307,23.1307,12200.0
2012-07-26 12:45:00,34.64,34.66,34.64,34.66,4200.0,23.1307,23.1441,23.1307,23.1441,4200.0
2012-07-26 12:50:00,34.66,34.7,34.66,34.7,12400.0,23.1441,23.1708,23.1441,23.1708,12400.0
2012-07-26 12:55:00,34.7,34.75,34.7,34.75,15200.0,23.1708,23.2042,23.1708,23.2042,15200.0
2012-07-26 13:00:00,34.75,34.77,34.74,34.75,9400.0,23.2042,23.2175,23.1975,23.2042,9400.0
2012-07-26 13:05:00,34.76,34.77,34.76,34.76,3400.0,23.2108,23.2175,23.2108,23.2108,3400.0
2012-07-26 13:10:00,34.75,34.77,34.75,34.77,7600.0,23.2042,23.2175,23.2042,23.2175,7600.0
2012-07-26 13:15:00,34.77,34.79,34.77,34.77,5800.0,23.2175,23.2309,23.2175,23.2175,5800.0
2012-07-26 13:20:00,34.77,34.78,34.77,34.77,8400.0,23.2175,23.2242,23.2175,23.2175,8400.0
2012-07-26 13:25:00,34.77,34.83,34.77,34.83,11000.0,23.2175,23.2576,23.2175,23.2576,11000.0
2012-07-26 13:30:00,34.83,34.83,34.81,34.83,12400.0,23.2576,23.2576,23.2442,23.2576,12400.0
2012-07-26 13:35:00,34.84,34.84,34.83,34.83,6600.0,23.2642,23.2642,23.2576,23.2576,6600.0
2012-07-26 13:40:00,34.84,34.85,34.83,34.85,14400.0,23.2642,23.2709,23.2576,23.2709,14400.0
2012-07-26 13:45:00,34.85,34.85,34.83,34.84,5400.0,23.2709,23.2709,23.2576,23.2642,5400.0
2012-07-26 13:50:00,34.84,34.85,34.83,34.85,11000.0,23.2642,23.2709,23.2576,23.2709,11000.0
2012-07-26 13:55:00,34.85,34.85,34.85,34.85,3600.0,23.2709,23.2709,23.2709,23.2709,3600.0
2012-07-26 14:00:00,34.85,34.85,34.84,34.84,5600.0,23.2709,23.2709,23.2642,23.2642,5600.0
2012-07-26 14:05:00,34.84,34.85,34.83,34.83,9600.0,23.2642,23.2709,23.2576,23.2576,9600.0
2012-07-26 14:10:00,34.83,34.85,34.82,34.82,12000.0,23.2576,23.2709,23.2509,23.2509,12000.0
2012-07-26 14:15:00,34.83,34.83,34.81,34.81,8600.0,23.2576,23.2576,23.2442,23.2442,8600.0
2012-07-26 14:20:00,34.81,34.83,34.8,34.83,5200.0,23.2442,23.2576,23.2375,23.2576,5200.0
2012-07-26 14:25:00,34.83,34.83,34.83,34.83,7200.0,23.2576,23.2576,23.2576,23.2576,7200.0
2012-07-26 14:30:00,34.83,34.83,34.81,34.81,7000.0,23.2576,23.2576,23.2442,23.2442,7000.0
2012-07-26 14:35:00,34.81,34.83,34.81,34.82,30200.0,23.2442,23.2576,23.2442,23.2509,30200.0
2012-07-26 14:40:00,34.82,34.83,34.81,34.81,19200.0,23.2509,23.2576,23.2442,23.2442,19200.0
2012-07-26 14:45:00,34.81,34.82,34.8,34.8,11400.0,23.2442,23.2509,23.2375,23.2375,11400.0
2012-07-26 14:50:00,34.8,34.81,34.8,34.81,12200.0,23.2375,23.2442,23.2375,23.2442,12200.0
2012-07-26 14:55:00,34.81,34.82,34.79,34.79,9400.0,23.2442,23.2509,23.2309,23.2309,9400.0
2012-07-26 15:00:00,34.79,34.81,34.79,34.79,17200.0,23.2309,23.2442,23.2309,23.2309,17200.0
2012-07-26 15:05:00,34.79,34.8,34.77,34.77,15200.0,23.2309,23.2375,23.2175,23.2175,15200.0
2012-07-26 15:10:00,34.77,34.79,34.77,34.79,7000.0,23.2175,23.2309,23.2175,23.2309,7000.0
2012-07-26 15:15:00,34.79,34.79,34.77,34.77,16600.0,23.2309,23.2309,23.2175,23.2175,16600.0
2012-07-26 15:20:00,34.77,34.79,34.76,34.77,16600.0,23.2175,23.2309,23.2108,23.2175,16600.0
2012-07-26 15:25:00,34.77,34.77,34.76,34.77,27800.0,23.2175,23.2175,23.2108,23.2175,27800.0
2012-07-26 15:30:00,34.77,34.77,34.75,34.77,11000.0,23.2175,23.2175,23.2042,23.2175,11000.0
2012-07-26 15:35:00,34.77,34.8,34.77,34.8,31200.0,23.2175,23.2375,23.2175,23.2375,31200.0
2012-07-26 15:40:00,34.8,34.85,34.8,34.85,41800.0,23.2375,23.2709,23.2375,23.2709,41800.0
2012-07-26 15:45:00,34.85,34.88,34.84,34.86,42600.0,23.2709,23.291,23.2642,23.2776,42600.0
2012-07-26 15:50:00,34.85,34.88,34.84,34.88,36800.0,23.2709,23.291,23.2642,23.291,36800.0
2012-07-26 15:55:00,34.88,34.88,34.84,34.85,51000.0,23.291,23.291,23.2642,23.2709,51000.0
2012-07-27 09:30:00,35.01,35.19,34.98,35.15,67600.0,23.3778,23.498,23.3577,23.4712,67600.0
2012-07-27 09:35:00,35.18,35.25,35.17,35.21,10000.0,23.4913,23.538,23.4846,23.5113,10000.0
2012-07-27 09:40:00,35.2,35.2,35.04,35.06,8200.0,23.5046,23.5046,23.3978,23.4112,8200.0
2012-07-27 09:45:00,35.05,35.19,35.05,35.19,8000.0,23.4045,23.498,23.4045,23.498,8000.0
2012-07-27 09:50:00,35.21,35.27,35.2,35.2,8400.0,23.5113,23.5514,23.5046,23.5046,8400.0
2012-07-27 09:55:00,35.22,35.29,35.21,35.29,17800.0,23.518,23.5647,23.5113,23.5647,17800.0
2012-07-27 10:00:00,35.28,35.34,35.27,35.3,24200.0,23.5581,23.5981,23.5514,23.5714,24200.0
2012-07-27 10:05:00,35.3,35.31,35.24,35.24,7400.0,23.5714,23.5781,23.5313,23.5313,7400.0
2012-07-27 10:10:00,35.24,35.24,35.23,35.24,5800.0,23.5313,23.5313,23.5247,23.5313,5800.0
2012-07-27 10:15:00,35.24,35.26,35.23,35.26,3400.0,23.5313,23.5447,23.5247,23.5447,3400.0
2012-07-27 10:20:00,35.27,35.27,35.24,35.24,3800.0,23.5514,23.5514,23.5313,23.5313,3800.0
2012-07-27 10:25:00,35.25,35.26,35.24,35.24,3800.0,23.538,23.5447,23.5313,23.5313,3800.0
2012-07-27 10:30:00,35.24,35.24,35.22,35.22,7200.0,23.5313,23.5313,23.518,23.518,7200.0
2012-07-27 10:35:00,35.22,35.24,35.18,35.18,13000.0,23.518,23.5313,23.4913,23.4913,13000.0
2012-07-27 10:40:00,35.2,35.21,35.18,35.19,7200.0,23.5046,23.5113,23.4913,23.498,7200.0
2012-07-27 10:45:00,35.19,35.26,35.19,35.26,10600.0,23.498,23.5447,23.498,23.5447,10600.0
2012-07-27 10:50:00,35.26,35.26,35.23,35.24,9400.0,23.5447,23.5447,23.5247,23.5313,9400.0
2012-07-27 10:55:00,35.24,35.31,35.24,35.31,13200.0,23.5313,23.5781,23.5313,23.5781,13200.0
2012-07-27 11:00:00,35.31,35.32,35.27,35.27,13600.0,23.5781,23.5848,23.5514,23.5514,13600.0
2012-07-27 11:05:00,35.27,35.3,35.26,35.26,6400.0,23.5514,23.5714,23.5447,23.5447,6400.0
2012-07-27 11:10:00,35.26,35.28,35.24,35.24,5400.0,23.5447,23.5581,23.5313,23.5313,5400.0
2012-07-27 11:15:00,35.26,35.29,35.26,35.29,5000.0,23.5447,23.5647,23.5447,23.5647,5000.0
2012-07-27 11:20:00,35.29,35.3,35.27,35.29,5800.0,23.5647,23.5714,23.5514,23.5647,5800.0
2012-07-27 11:25:00,35.29,35.3,35.27,35.28,2800.0,23.5647,23.5714,23.5514,23.5581,2800.0
2012-07-27 11:30:00,35.28,35.31,35.27,35.31,4800.0,23.5581,23.5781,23.5514,23.5781,4800.0
2012-07-27 11:35:00,35.3,35.31,35.3,35.31,1400.0,23.5714,23.5781,23.5714,23.5781,1400.0
2012-07-27 11:40:00,35.29,35.32,35.29,35.3,5200.0,23.5647,23.5848,23.5647,23.5714,5200.0
2012-07-27 11:45:00,35.29,35.32,35.28,35.31,6800.0,23.5647,23.5848,23.5581,23.5781,6800.0
2012-07-27 11:50:00,35.31,35.35,35.31,35.34,23000.0,23.5781,23.6048,23.5781,23.5981,23000.0
2012-07-27 11:55:00,35.34,35.35,35.33,35.34,10400.0,23.5981,23.6048,23.5914,23.5981,10400.0
2012-07-27 12:00:00,35.34,35.35,35.31,35.33,13000.0,23.5981,23.6048,23.5781,23.5914,13000.0
2012-07-27 12:05:00,35.34,35.37,35.34,35.35,8000.0,23.5981,23.6182,23.5981,23.6048,8000.0
2012-07-27 12:10:00,35.37,35.38,35.36,35.38,5800.0,23.6182,23.6248,23.6115,23.6248,5800.0
2012-07-27 12:15:00,35.38,35.39,35.35,35.35,7200.0,23.6248,23.6315,23.6048,23.6048,7200.0
2012-07-27 12:20:00,35.35,35.37,35.35,35.37,16400.0,23.6048,23.6182,23.6048,23.6182,16400.0
2012-07-27 12:25:00,35.38,35.38,35.35,35.35,5000.0,23.6248,23.6248,23.6048,23.6048,5000.0
2012-07-27 12:30:00,35.36,35.37,35.35,35.35,16600.0,23.6115,23.6182,23.6048,23.6048,16600.0
2012-07-27 12:35:00,35.35,35.35,35.32,35.32,8200.0,23.6048,23.6048,23.5848,23.5848,8200.0
2012-07-27 12:40:00,35.32,35.33,35.32,35.33,2400.0,23.5848,23.5914,23.5848,23.5914,2400.0
2012-07-27 12:45:00,35.33,35.33,35.32,35.32,6200.0,23.5914,23.5914,23.5848,23.5848,6200.0
2012-07-27 12:50:00,35.32,35.33,35.32,35.32,7200.0,23.5848,23.5914,23.5848,23.5848,7200.0
2012-07-27 12:55:00,35.32,35.32,35.31,35.31,4400.0,23.5848,23.5848,23.5781,23.5781,4400.0
2012-07-27 13:00:00,35.31,35.34,35.31,35.33,13600.0,23.5781,23.5981,23.5781,23.5914,13600.0
2012-07-27 13:05:00,35.33,35.33,35.3,35.3,8400.0,23.5914,23.5914,23.5714,23.5714,8400.0
2012-07-27 13:10:00,35.3,35.3,35.29,35.29,6200.0,23.5714,23.5714,23.5647,23.5647,6200.0
2012-07-27 13:15:00,35.29,35.32,35.29,35.32,8800.0,23.5647,23.5848,23.5647,23.5848,8800.0
2012-07-27 13:20:00,35.32,35.34,35.32,35.33,8800.0,23.5848,23.5981,23.5848,23.5914,8800.0
2012-07-27 13:25:00,35.33,35.49,35.33,35.47,42000.0,23.5914,23.6983,23.5914,23.6849,42000.0
2012-07-27 13:30:00,35.48,35.52,35.45,35.45,16800.0,23.6916,23.7183,23.6716,23.6716,16800.0
2012-07-27 13:35:00,35.45,35.55,35.45,35.54,27000.0,23.6716,23.7383,23.6716,23.7317,27000.0
2012-07-27 13:40:00,35.54,35.55,35.49,35.49,15400.0,23.7317,23.7383,23.6983,23.6983,15400.0
2012-07-27 13:45:00,35.49,35.49,35.43,35.44,5600.0,23.6983,23.6983,23.6582,23.6649,5600.0
2012-07-27 13:50:00,35.44,35.49,35.43,35.48,10000.0,23.6649,23.6983,23.6582,23.6916,10000.0
2012-07-27 13:55:00,35.49,35.49,35.43,35.46,16000.0,23.6983,23.6983,23.6582,23.6783,16000.0
2012-07-27 14:00:00,35.46,35.47,35.45,35.46,10200.0,23.6783,23.6849,23.6716,23.6783,10200.0
2012-07-27 14:05:00,35.46,35.49,35.45,35.46,6600.0,23.6783,23.6983,23.6716,23.6783,6600.0
2012-07-27 14:10:00,35.45,35.45,35.4,35.41,10200.0,23.6716,23.6716,23.6382,23.6449,10200.0
2012-07-27 14:15:00,35.41,35.43,35.41,35.42,9800.0,23.6449,23.6582,23.6449,23.6515,9800.0
2012-07-27 14:20:00,35.4,35.43,35.4,35.43,6800.0,23.6382,23.6582,23.6382,23.6582,6800.0
2012-07-27 14:25:00,35.42,35.43,35.41,35.41,5600.0,23.6515,23.6582,23.6449,23.6449,5600.0
2012-07-27 14:30:00,35.41,35.42,35.4,35.42,17400.0,23.6449,23.6515,23.6382,23.6515,17400.0
2012-07-27 14:35:00,35.41,35.43,35.41,35.43,5200.0,23.6449,23.6582,23.6449,23.6582,5200.0
2012-07-27 14:40:00,35.43,35.45,35.41,35.45,13800.0,23.6582,23.6716,23.6449,23.6716,13800.0
2012-07-27 14:45:00,35.46,35.46,35.44,35.44,8400.0,23.6783,23.6783,23.6649,23.6649,8400.0
2012-07-27 14:50:00,35.44,35.45,35.42,35.45,8800.0,23.6649,23.6716,23.6515,23.6716,8800.0
2012-07-27 14:55:00,35.45,35.45,35.43,35.44,10000.0,23.6716,23.6716,23.6582,23.6649,10000.0
2012-07-27 15:00:00,35.43,35.45,35.43,35.45,7000.0,23.6582,23.6716,23.6582,23.6716,7000.0
2012-07-27 15:05:00,35.44,35.48,35.44,35.47,17000.0,23.6649,23.6916,23.6649,23.6849,17000.0
2012-07-27 15:10:00,35.48,35.48,35.46,35.46,9000.0,23.6916,23.6916,23.6783,23.6783,9000.0
2012-07-27 15:15:00,35.47,35.48,35.46,35.46,13000.0,23.6849,23.6916,23.6783,23.6783,13000.0
2012-07-27 15:20:00,35.45,35.46,35.43,35.43,13200.0,23.6716,23.6783,23.6582,23.6582,13200.0
2012-07-27 15:25:00,35.43,35.46,35.43,35.45,14000.0,23.6582,23.6783,23.6582,23.6716,14000.0
2012-07-27 15:30:00,35.45,35.49,35.45,35.48,17400.0,23.6716,23.6983,23.6716,23.6916,17400.0
2012-07-27 15:35:00,35.49,35.49,35.45,35.47,22000.0,23.6983,23.6983,23.6716,23.6849,22000.0
2012-07-27 15:40:00,35.48,35.49,35.46,35.48,19200.0,23.6916,23.6983,23.6783,23.6916,19200.0
2012-07-27 15:45:00,35.48,35.52,35.48,35.52,63600.0,23.6916,23.7183,23.6916,23.7183,63600.0
2012-07-27 15:50:00,35.52,35.52,35.46,35.47,55800.0,23.7183,23.7183,23.6783,23.6849,55800.0
2012-07-27 15:55:00,35.47,35.49,35.44,35.45,129200.0,23.6849,23.6983,23.6649,23.6716,129200.0
2012-07-30 09:30:00,35.34,35.46,35.34,35.45,25800.0,23.5981,23.6783,23.5981,23.6716,25800.0
2012-07-30 09:35:00,35.39,35.43,35.33,35.33,7200.0,23.6315,23.6582,23.5914,23.5914,7200.0
2012-07-30 09:40:00,35.32,35.33,35.28,35.33,3200.0,23.5848,23.5914,23.5581,23.5914,3200.0
2012-07-30 09:45:00,35.29,35.3,35.24,35.24,4400.0,23.5647,23.5714,23.5313,23.5313,4400.0
2012-07-30 09:50:00,35.27,35.37,35.27,35.37,7400.0,23.5514,23.6182,23.5514,23.6182,7400.0
2012-07-30 09:55:00,35.37,35.39,35.37,35.38,8800.0,23.6182,23.6315,23.6182,23.6248,8800.0
2012-07-30 10:00:00,35.35,35.4,35.34,35.39,8200.0,23.6048,23.6382,23.5981,23.6315,8200.0
2012-07-30 10:05:00,35.4,35.45,35.4,35.44,7600.0,23.6382,23.6716,23.6382,23.6649,7600.0
2012-07-30 10:10:00,35.46,35.48,35.46,35.47,3800.0,23.6783,23.6916,23.6783,23.6849,3800.0
2012-07-30 10:15:00,35.48,35.54,35.46,35.54,14600.0,23.6916,23.7317,23.6783,23.7317,14600.0
2012-07-30 10:20:00,35.55,35.64,35.54,35.63,13200.0,23.7383,23.7984,23.7317,23.7918,13200.0
2012-07-30 10:25:00,35.64,35.67,35.62,35.62,10600.0,23.7984,23.8185,23.7851,23.7851,10600.0
2012-07-30 10:30:00,35.6,35.61,35.59,35.61,7400.0,23.7717,23.7784,23.7651,23.7784,7400.0
2012-07-30 10:35:00,35.61,35.65,35.57,35.58,13800.0,23.7784,23.8051,23.7517,23.7584,13800.0
2012-07-30 10:40:00,35.59,35.6,35.58,35.59,7400.0,23.7651,23.7717,23.7584,23.7651,7400.0
2012-07-30 10:45:00,35.58,35.6,35.54,35.55,17000.0,23.7584,23.7717,23.7317,23.7383,17000.0
2012-07-30 10:50:00,35.56,35.56,35.54,35.55,8000.0,23.745,23.745,23.7317,23.7383,8000.0
2012-07-30 10:55:00,35.54,35.56,35.47,35.48,25000.0,23.7317,23.745,23.6849,23.6916,25000.0
2012-07-30 11:00:00,35.49,35.52,35.49,35.52,5800.0,23.6983,23.7183,23.6983,23.7183,5800.0
2012-07-30 11:05:00,35.51,35.53,35.51,35.52,5200.0,23.7116,23.725,23.7116,23.7183,5200.0
2012-07-30 11:10:00,35.53,35.56,35.52,35.55,14000.0,23.725,23.745,23.7183,23.7383,14000.0
2012-07-30 11:15:00,35.54,35.55,35.51,35.51,11600.0,23.7317,23.7383,23.7116,23.7116,11600.0
2012-07-30 11:20:00,35.5,35.51,35.48,35.49,6000.0,23.705,23.7116,23.6916,23.6983,6000.0
2012-07-30 11:25:00,35.49,35.51,35.49,35.51,3600.0,23.6983,23.7116,23.6983,23.7116,3600.0
2012-07-30 11:30:00,35.51,35.51,35.48,35.48,8000.0,23.7116,23.7116,23.6916,23.6916,8000.0
2012-07-30 11:35:00,35.47,35.49,35.46,35.47,10800.0,23.6849,23.6983,23.6783,23.6849,10800.0
2012-07-30 11:40:00,35.48,35.48,35.46,35.47,15600.0,23.6916,23.6916,23.6783,23.6849,15600.0
2012-07-30 11:45:00,35.48,35.57,35.48,35.56,13800.0,23.6916,23.7517,23.6916,23.745,13800.0
2012-07-30 11:50:00,35.56,35.56,35.55,35.55,2000.0,23.745,23.745,23.7383,23.7383,2000.0
2012-07-30 11:55:00,35.55,35.57,35.52,35.54,11200.0,23.7383,23.7517,23.7183,23.7317,11200.0
2012-07-30 12:00:00,35.56,35.57,35.55,35.57,13800.0,23.745,23.7517,23.7383,23.7517,13800.0
2012-07-30 12:05:00,35.57,35.59,35.56,35.59,10800.0,23.7517,23.7651,23.745,23.7651,10800.0
2012-07-30 12:10:00,35.6,35.6,35.6,35.6,3000.0,23.7717,23.7717,23.7717,23.7717,3000.0
2012-07-30 12:15:00,35.6,35.61,35.56,35.57,4600.0,23.7717,23.7784,23.745,23.7517,4600.0
2012-07-30 12:20:00,35.57,35.6,35.57,35.6,4800.0,23.7517,23.7717,23.7517,23.7717,4800.0
2012-07-30 12:25:00,35.59,35.61,35.59,35.6,2800.0,23.7651,23.7784,23.7651,23.7717,2800.0
2012-07-30 12:30:00,35.6,35.61,35.58,35.59,4600.0,23.7717,23.7784,23.7584,23.7651,4600.0
2012-07-30 12:35:00,35.58,35.61,35.58,35.6,5000.0,23.7584,23.7784,23.7584,23.7717,5000.0
2012-07-30 12:40:00,35.61,35.62,35.6,35.61,8600.0,23.7784,23.7851,23.7717,23.7784,8600.0
2012-07-30 12:45:00,35.6,35.6,35.57,35.58,7800.0,23.7717,23.7717,23.7517,23.7584,7800.0
2012-07-30 12:50:00,35.58,35.58,35.56,35.57,10800.0,23.7584,23.7584,23.745,23.7517,10800.0
2012-07-30 12:55:00,35.57,35.6,35.56,35.59,7400.0,23.7517,23.7717,23.745,23.7651,7400.0
2012-07-30 13:00:00,35.59,35.6,35.57,35.58,8600.0,23.7651,23.7717,23.7517,23.7584,8600.0
2012-07-30 13:05:00,35.59,35.6,35.57,35.6,8600.0,23.7651,23.7717,23.7517,23.7717,8600.0
2012-07-30 13:10:00,35.6,35.6,35.58,35.58,5800.0,23.7717,23.7717,23.7584,23.7584,5800.0
2012-07-30 13:15:00,35.58,35.6,35.57,35.6,4800.0,23.7584,23.7717,23.7517,23.7717,4800.0
2012-07-30 13:20:00,35.6,35.62,35.58,35.61,15400.0,23.7717,23.7851,23.7584,23.7784,15400.0
2012-07-30 13:25:00,35.6,35.6,35.57,35.58,7000.0,23.7717,23.7717,23.7517,23.7584,7000.0
2012-07-30 13:30:00,35.58,35.6,35.58,35.6,31800.0,23.7584,23.7717,23.7584,23.7717,31800.0
2012-07-30 13:35:00,35.6,35.6,35.55,35.55,6200.0,23.7717,23.7717,23.7383,23.7383,6200.0
2012-07-30 13:40:00,35.55,35.55,35.52,35.54,2400.0,23.7383,23.7383,23.7183,23.7317,2400.0
2012-07-30 13:45:00,35.55,35.55,35.52,35.52,5000.0,23.7383,23.7383,23.7183,23.7183,5000.0
2012-07-30 13:50:00,35.52,35.52,35.5,35.51,10400.0,23.7183,23.7183,23.705,23.7116,10400.0
2012-07-30 13:55:00,35.52,35.52,35.49,35.49,11800.0,23.7183,23.7183,23.6983,23.6983,11800.0
2012-07-30 14:00:00,35.49,35.49,35.46,35.48,23200.0,23.6983,23.6983,23.6783,23.6916,23200.0
2012-07-30 14:05:00,35.48,35.49,35.46,35.47,18600.0,23.6916,23.6983,23.6783,23.6849,18600.0
2012-07-30 14:10:00,35.47,35.49,35.47,35.47,14400.0,23.6849,23.6983,23.6849,23.6849,14400.0
2012-07-30 14:15:00,35.47,35.49,35.47,35.49,12000.0,23.6849,23.6983,23.6849,23.6983,12000.0
2012-07-30 14:20:00,35.49,35.51,35.49,35.5,11000.0,23.6983,23.7116,23.6983,23.705,11000.0
2012-07-30 14:25:00,35.5,35.51,35.49,35.49,19800.0,23.705,23.7116,23.6983,23.6983,19800.0
2012-07-30 14:30:00,35.49,35.5,35.49,35.49,9200.0,23.6983,23.705,23.6983,23.6983,9200.0
2012-07-30 14:35:00,35.49,35.49,35.48,35.48,15200.0,23.6983,23.6983,23.6916,23.6916,15200.0
2012-07-30 14:40:00,35.48,35.51,35.48,35.49,37200.0,23.6916,23.7116,23.6916,23.6983,37200.0
2012-07-30 14:45:00,35.49,35.49,35.47,35.47,11400.0,23.6983,23.6983,23.6849,23.6849,11400.0
2012-07-30 14:50:00,35.48,35.48,35.47,35.47,17800.0,23.6916,23.6916,23.6849,23.6849,17800.0
2012-07-30 14:55:00,35.47,35.48,35.47,35.48,11400.0,23.6849,23.6916,23.6849,23.6916,11400.0
2012-07-30 15:00:00,35.48,35.49,35.48,35.49,6800.0,23.6916,23.6983,23.6916,23.6983,6800.0
2012-07-30 15:05:00,35.48,35.48,35.44,35.45,43600.0,23.6916,23.6916,23.6649,23.6716,43600.0
2012-07-30 15:10:00,35.45,35.45,35.43,35.45,27000.0,23.6716,23.6716,23.6582,23.6716,27000.0
2012-07-30 15:15:00,35.44,35.44,35.42,35.43,31800.0,23.6649,23.6649,23.6515,23.6582,31800.0
2012-07-30 15:20:00,35.43,35.47,35.43,35.46,11600.0,23.6582,23.6849,23.6582,23.6783,11600.0
2012-07-30 15:25:00,35.46,35.47,35.45,35.46,15800.0,23.6783,23.6849,23.6716,23.6783,15800.0
2012-07-30 15:30:00,35.47,35.48,35.43,35.44,59200.0,23.6849,23.6916,23.6582,23.6649,59200.0
2012-07-30 15:35:00,35.44,35.46,35.42,35.43,13200.0,23.6649,23.6783,23.6515,23.6582,13200.0
2012-07-30 15:40:00,35.43,35.48,35.42,35.47,14800.0,23.6582,23.6916,23.6515,23.6849,14800.0
2012-07-30 15:45:00,35.47,35.48,35.45,35.46,16400.0,23.6849,23.6916,23.6716,23.6783,16400.0
2012-07-30 15:50:00,35.46,35.47,35.44,35.45,34000.0,23.6783,23.6849,23.6649,23.6716,34000.0
2012-07-30 15:55:00,35.44,35.45,35.42,35.44,118600.0,23.6649,23.6716,23.6515,23.6649,118600.0
2012-07-31 09:30:00,35.44,35.53,35.4,35.52,25600.0,23.6649,23.725,23.6382,23.7183,25600.0
2012-07-31 09:35:00,35.51,35.52,35.48,35.52,2400.0,23.7116,23.7183,23.6916,23.7183,2400.0
2012-07-31 09:40:00,35.52,35.54,35.46,35.52,6200.0,23.7183,23.7317,23.6783,23.7183,6200.0
2012-07-31 09:45:00,35.51,35.54,35.49,35.54,2600.0,23.7116,23.7317,23.6983,23.7317,2600.0
2012-07-31 09:50:00,35.55,35.56,35.52,35.52,6400.0,23.7383,23.745,23.7183,23.7183,6400.0
2012-07-31 09:55:00,35.51,35.54,35.49,35.52,7400.0,23.7116,23.7317,23.6983,23.7183,7400.0
2012-07-31 10:00:00,35.55,35.59,35.43,35.47,7800.0,23.7383,23.7651,23.6582,23.6849,7800.0
2012-07-31 10:05:00,35.49,35.49,35.47,35.48,5400.0,23.6983,23.6983,23.6849,23.6916,5400.0
2012-07-31 10:10:00,35.47,35.49,35.46,35.49,6600.0,23.6849,23.6983,23.6783,23.6983,6600.0
2012-07-31 10:15:00,35.49,35.49,35.45,35.47,8200.0,23.6983,23.6983,23.6716,23.6849,8200.0
2012-07-31 10:20:00,35.46,35.49,35.44,35.49,7800.0,23.6783,23.6983,23.6649,23.6983,7800.0
2012-07-31 10:25:00,35.48,35.49,35.42,35.43,5000.0,23.6916,23.6983,23.6515,23.6582,5000.0
2012-07-31 10:30:00,35.42,35.44,35.4,35.41,18000.0,23.6515,23.6649,23.6382,23.6449,18000.0
2012-07-31 10:35:00,35.42,35.42,35.37,35.38,7200.0,23.6515,23.6515,23.6182,23.6248,7200.0
2012-07-31 10:40:00,35.38,35.43,35.37,35.42,16800.0,23.6248,23.6582,23.6182,23.6515,16800.0
2012-07-31 10:45:00,35.42,35.44,35.42,35.43,10000.0,23.6515,23.6649,23.6515,23.6582,10000.0
2012-07-31 10:50:00,35.42,35.42,35.39,35.41,14800.0,23.6515,23.6515,23.6315,23.6449,14800.0
2012-07-31 10:55:00,35.4,35.4,35.35,35.35,14200.0,23.6382,23.6382,23.6048,23.6048,14200.0
2012-07-31 11:00:00,35.34,35.37,35.34,35.36,9400.0,23.5981,23.6182,23.5981,23.6115,9400.0
2012-07-31 11:05:00,35.36,35.37,35.35,35.36,6200.0,23.6115,23.6182,23.6048,23.6115,6200.0
2012-07-31 11:10:00,35.38,35.44,35.38,35.42,17600.0,23.6248,23.6649,23.6248,23.6515,17600.0
2012-07-31 11:15:00,35.4,35.4,35.35,35.35,6800.0,23.6382,23.6382,23.6048,23.6048,6800.0
2012-07-31 11:20:00,35.37,35.38,35.35,35.37,14400.0,23.6182,23.6248,23.6048,23.6182,14400.0
2012-07-31 11:25:00,35.38,35.38,35.37,35.38,12800.0,23.6248,23.6248,23.6182,23.6248,12800.0
2012-07-31 11:30:00,35.38,35.38,35.35,35.35,3800.0,23.6248,23.6248,23.6048,23.6048,3800.0
2012-07-31 11:35:00,35.36,35.38,35.35,35.37,11000.0,23.6115,23.6248,23.6048,23.6182,11000.0
2012-07-31 11:40:00,35.37,35.37,35.35,35.36,2200.0,23.6182,23.6182,23.6048,23.6115,2200.0
2012-07-31 11:45:00,35.36,35.36,35.33,35.35,6000.0,23.6115,23.6115,23.5914,23.6048,6000.0
2012-07-31 11:50:00,35.35,35.35,35.32,35.32,4600.0,23.6048,23.6048,23.5848,23.5848,4600.0
2012-07-31 11:55:00,35.33,35.33,35.31,35.32,9200.0,23.5914,23.5914,23.5781,23.5848,9200.0
2012-07-31 12:00:00,35.32,35.34,35.29,35.34,11400.0,23.5848,23.5981,23.5647,23.5981,11400.0
2012-07-31 12:05:00,35.34,35.36,35.34,35.35,9400.0,23.5981,23.6115,23.5981,23.6048,9400.0
2012-07-31 12:10:00,35.35,35.35,35.27,35.3,13600.0,23.6048,23.6048,23.5514,23.5714,13600.0
2012-07-31 12:15:00,35.29,35.3,35.24,35.24,6800.0,23.5647,23.5714,23.5313,23.5313,6800.0
2012-07-31 12:20:00,35.24,35.27,35.24,35.24,6400.0,23.5313,23.5514,23.5313,23.5313,6400.0
2012-07-31 12:25:00,35.25,35.29,35.25,35.29,2800.0,23.538,23.5647,23.538,23.5647,2800.0
2012-07-31 12:30:00,35.28,35.28,35.27,35.27,2600.0,23.5581,23.5581,23.5514,23.5514,2600.0
2012-07-31 12:35:00,35.28,35.29,35.27,35.29,1800.0,23.5581,23.5647,23.5514,23.5647,1800.0
2012-07-31 12:40:00,35.29,35.29,35.29,35.29,2600.0,23.5647,23.5647,23.5647,23.5647,2600.0
2012-07-31 12:45:00,35.28,35.28,35.26,35.27,8200.0,23.5581,23.5581,23.5447,23.5514,8200.0
2012-07-31 12:50:00,35.27,35.27,35.27,35.27,2000.0,23.5514,23.5514,23.5514,23.5514,2000.0
2012-07-31 12:55:00,35.27,35.27,35.24,35.24,6200.0,23.5514,23.5514,23.5313,23.5313,6200.0
2012-07-31 13:00:00,35.24,35.25,35.24,35.24,8000.0,23.5313,23.538,23.5313,23.5313,8000.0
2012-07-31 13:05:00,35.24,35.27,35.24,35.26,15200.0,23.5313,23.5514,23.5313,23.5447,15200.0
2012-07-31 13:10:00,35.26,35.26,35.24,35.26,5200.0,23.5447,23.5447,23.5313,23.5447,5200.0
2012-07-31 13:15:00,35.26,35.27,35.24,35.26,13600.0,23.5447,23.5514,23.5313,23.5447,13600.0
2012-07-31 13:20:00,35.26,35.27,35.26,35.27,13600.0,23.5447,23.5514,23.5447,23.5514,13600.0
2012-07-31 13:25:00,35.27,35.3,35.27,35.3,8400.0,23.5514,23.5714,23.5514,23.5714,8400.0
2012-07-31 13:30:00,35.29,35.29,35.27,35.27,6200.0,23.5647,23.5647,23.5514,23.5514,6200.0
2012-07-31 13:35:00,35.27,35.27,35.26,35.27,6400.0,23.5514,23.5514,23.5447,23.5514,6400.0
2012-07-31 13:40:00,35.27,35.27,35.24,35.24,5800.0,23.5514,23.5514,23.5313,23.5313,5800.0
2012-07-31 13:45:00,35.24,35.24,35.21,35.21,9600.0,23.5313,23.5313,23.5113,23.5113,9600.0
2012-07-31 13:50:00,35.2,35.2,35.19,35.19,6600.0,23.5046,23.5046,23.498,23.498,6600.0
2012-07-31 13:55:00,35.19,35.2,35.16,35.17,7200.0,23.498,23.5046,23.4779,23.4846,7200.0
2012-07-31 14:00:00,35.16,35.19,35.16,35.19,7000.0,23.4779,23.498,23.4779,23.498,7000.0
2012-07-31 14:05:00,35.2,35.21,35.2,35.2,3600.0,23.5046,23.5113,23.5046,23.5046,3600.0
2012-07-31 14:10:00,35.21,35.24,35.21,35.22,6400.0,23.5113,23.5313,23.5113,23.518,6400.0
2012-07-31 14:15:00,35.23,35.27,35.22,35.27,19600.0,23.5247,23.5514,23.518,23.5514,19600.0
2012-07-31 14:20:00,35.27,35.3,35.26,35.3,16000.0,23.5514,23.5714,23.5447,23.5714,16000.0
2012-07-31 14:25:00,35.3,35.31,35.27,35.3,10400.0,23.5714,23.5781,23.5514,23.5714,10400.0
2012-07-31 14:30:00,35.32,35.32,35.31,35.32,8000.0,23.5848,23.5848,23.5781,23.5848,8000.0
2012-07-31 14:35:00,35.32,35.32,35.3,35.3,7000.0,23.5848,23.5848,23.5714,23.5714,7000.0
2012-07-31 14:40:00,35.3,35.3,35.28,35.29,7600.0,23.5714,23.5714,23.5581,23.5647,7600.0
2012-07-31 14:45:00,35.28,35.32,35.28,35.32,37400.0,23.5581,23.5848,23.5581,23.5848,37400.0
2012-07-31 14:50:00,35.32,35.35,35.32,35.35,9000.0,23.5848,23.6048,23.5848,23.6048,9000.0
2012-07-31 14:55:00,35.35,35.35,35.28,35.3,16600.0,23.6048,23.6048,23.5581,23.5714,16600.0
2012-07-31 15:00:00,35.29,35.29,35.25,35.25,15800.0,23.5647,23.5647,23.538,23.538,15800.0
2012-07-31 15:05:00,35.26,35.26,35.24,35.24,25200.0,23.5447,23.5447,23.5313,23.5313,25200.0
2012-07-31 15:10:00,35.24,35.24,35.21,35.21,13400.0,23.5313,23.5313,23.5113,23.5113,13400.0
2012-07-31 15:15:00,35.21,35.23,35.21,35.23,8800.0,23.5113,23.5247,23.5113,23.5247,8800.0
2012-07-31 15:20:00,35.23,35.23,35.22,35.22,10200.0,23.5247,23.5247,23.518,23.518,10200.0
2012-07-31 15:25:00,35.22,35.24,35.22,35.24,12400.0,23.518,23.5313,23.518,23.5313,12400.0
2012-07-31 15:30:00,35.24,35.26,35.22,35.23,12000.0,23.5313,23.5447,23.518,23.5247,12000.0
2012-07-31 15:35:00,35.23,35.24,35.22,35.23,16000.0,23.5247,23.5313,23.518,23.5247,16000.0
2012-07-31 15:40:00,35.22,35.23,35.18,35.21,63800.0,23.518,23.5247,23.4913,23.5113,63800.0
2012-07-31 15:45:00,35.21,35.26,35.21,35.25,59200.0,23.5113,23.5447,23.5113,23.538,59200.0
2012-07-31 15:50:00,35.24,35.26,35.23,35.24,56600.0,23.5313,23.5447,23.5247,23.5313,56600.0
2012-07-31 15:55:00,35.24,35.26,35.21,35.21,154200.0,23.5313,23.5447,23.5113,23.5113,154200.0
2012-08-01 09:30:00,35.33,35.48,35.26,35.45,30400.0,23.5914,23.6916,23.5447,23.6716,30400.0
2012-08-01 09:35:00,35.45,35.49,35.39,35.48,3800.0,23.6716,23.6983,23.6315,23.6916,3800.0
2012-08-01 09:40:00,35.46,35.48,35.42,35.42,7200.0,23.6783,23.6916,23.6515,23.6515,7200.0
2012-08-01 09:45:00,35.4,35.46,35.4,35.41,10200.0,23.6382,23.6783,23.6382,23.6449,10200.0
2012-08-01 09:50:00,35.38,35.38,35.37,35.38,4600.0,23.6248,23.6248,23.6182,23.6248,4600.0
2012-08-01 09:55:00,35.4,36.16,35.3,35.91,84800.0,23.6382,24.1457,23.5714,23.9787,84800.0
2012-08-01 10:00:00,35.91,35.92,35.52,35.72,153600.0,23.9787,23.9854,23.7183,23.8519,153600.0
2012-08-01 10:05:00,35.74,35.78,35.58,35.63,31200.0,23.8652,23.8919,23.7584,23.7918,31200.0
2012-08-01 10:10:00,35.6,35.6,35.51,35.52,7200.0,23.7717,23.7717,23.7116,23.7183,7200.0
2012-08-01 10:15:00,35.49,35.5,35.46,35.5,10400.0,23.6983,23.705,23.6783,23.705,10400.0
2012-08-01 10:20:00,35.49,35.55,35.44,35.55,9800.0,23.6983,23.7383,23.6649,23.7383,9800.0
2012-08-01 10:25:00,35.56,35.57,35.44,35.44,19400.0,23.745,23.7517,23.6649,23.6649,19400.0
2012-08-01 10:30:00,35.44,35.47,35.4,35.41,7400.0,23.6649,23.6849,23.6382,23.6449,7400.0
2012-08-01 10:35:00,35.4,35.45,35.4,35.42,8200.0,23.6382,23.6716,23.6382,23.6515,8200.0
2012-08-01 10:40:00,35.43,35.5,35.41,35.46,28400.0,23.6582,23.705,23.6449,23.6783,28400.0
2012-08-01 10:45:00,35.47,35.49,35.44,35.44,7200.0,23.6849,23.6983,23.6649,23.6649,7200.0
2012-08-01 10:50:00,35.46,35.48,35.37,35.38,46200.0,23.6783,23.6916,23.6182,23.6248,46200.0
2012-08-01 10:55:00,35.38,35.38,35.31,35.35,12800.0,23.6248,23.6248,23.5781,23.6048,12800.0
2012-08-01 11:00:00,35.37,35.37,35.32,35.32,2000.0,23.6182,23.6182,23.5848,23.5848,2000.0
2012-08-01 11:05:00,35.34,35.35,35.33,35.35,3200.0,23.5981,23.6048,23.5914,23.6048,3200.0
2012-08-01 11:10:00,35.37,35.37,35.32,35.32,3400.0,23.6182,23.6182,23.5848,23.5848,3400.0
2012-08-01 11:15:00,35.34,35.4,35.34,35.4,6800.0,23.5981,23.6382,23.5981,23.6382,6800.0
2012-08-01 11:20:00,35.42,35.45,35.42,35.44,7000.0,23.6515,23.6716,23.6515,23.6649,7000.0
2012-08-01 11:25:00,35.45,35.48,35.44,35.48,9800.0,23.6716,23.6916,23.6649,23.6916,9800.0
2012-08-01 11:30:00,35.49,35.53,35.48,35.52,10200.0,23.6983,23.725,23.6916,23.7183,10200.0
2012-08-01 11:35:00,35.51,35.52,35.49,35.52,3000.0,23.7116,23.7183,23.6983,23.7183,3000.0
2012-08-01 11:40:00,35.52,35.56,35.52,35.56,4000.0,23.7183,23.745,23.7183,23.745,4000.0
2012-08-01 11:45:00,35.56,35.57,35.55,35.57,7800.0,23.745,23.7517,23.7383,23.7517,7800.0
2012-08-01 11:50:00,35.57,35.63,35.56,35.62,10600.0,23.7517,23.7918,23.745,23.7851,10600.0
2012-08-01 11:55:00,35.63,35.69,35.63,35.68,10200.0,23.7918,23.8318,23.7918,23.8252,10200.0
2012-08-01 12:00:00,35.67,35.69,35.63,35.68,9000.0,23.8185,23.8318,23.7918,23.8252,9000.0
2012-08-01 12:05:00,35.68,35.7,35.66,35.68,6000.0,23.8252,23.8385,23.8118,23.8252,6000.0
2012-08-01 12:10:00,35.67,35.68,35.52,35.52,15200.0,23.8185,23.8252,23.7183,23.7183,15200.0
2012-08-01 12:15:00,35.49,35.51,35.48,35.51,12200.0,23.6983,23.7116,23.6916,23.7116,12200.0
2012-08-01 12:20:00,35.49,35.52,35.43,35.44,11600.0,23.6983,23.7183,23.6582,23.6649,11600.0
2012-08-01 12:25:00,35.44,35.45,35.37,35.37,12000.0,23.6649,23.6716,23.6182,23.6182,12000.0
2012-08-01 12:30:00,35.38,35.38,35.33,35.35,14200.0,23.6248,23.6248,23.5914,23.6048,14200.0
2012-08-01 12:35:00,35.37,35.37,35.34,35.35,6000.0,23.6182,23.6182,23.5981,23.6048,6000.0
2012-08-01 12:40:00,35.34,35.34,35.32,35.34,9200.0,23.5981,23.5981,23.5848,23.5981,9200.0
2012-08-01 12:45:00,35.35,35.35,35.33,35.35,6400.0,23.6048,23.6048,23.5914,23.6048,6400.0
2012-08-01 12:50:00,35.34,35.35,35.32,35.32,13400.0,23.5981,23.6048,23.5848,23.5848,13400.0
2012-08-01 12:55:00,35.32,35.34,35.32,35.33,9600.0,23.5848,23.5981,23.5848,23.5914,9600.0
2012-08-01 13:00:00,35.32,35.35,35.31,35.34,9400.0,23.5848,23.6048,23.5781,23.5981,9400.0
2012-08-01 13:05:00,35.34,35.43,35.34,35.42,13000.0,23.5981,23.6582,23.5981,23.6515,13000.0
2012-08-01 13:10:00,35.42,35.42,35.37,35.38,13600.0,23.6515,23.6515,23.6182,23.6248,13600.0
2012-08-01 13:15:00,35.38,35.39,35.36,35.38,8000.0,23.6248,23.6315,23.6115,23.6248,8000.0
2012-08-01 13:20:00,35.38,35.44,35.38,35.44,9000.0,23.6248,23.6649,23.6248,23.6649,9000.0
2012-08-01 13:25:00,35.46,35.46,35.42,35.42,8800.0,23.6783,23.6783,23.6515,23.6515,8800.0
2012-08-01 13:30:00,35.42,35.42,35.37,35.38,8200.0,23.6515,23.6515,23.6182,23.6248,8200.0
2012-08-01 13:35:00,35.38,35.38,35.34,35.34,16400.0,23.6248,23.6248,23.5981,23.5981,16400.0
2012-08-01 13:40:00,35.34,35.35,35.33,35.35,9800.0,23.5981,23.6048,23.5914,23.6048,9800.0
2012-08-01 13:45:00,35.37,35.39,35.35,35.35,8400.0,23.6182,23.6315,23.6048,23.6048,8400.0
2012-08-01 13:50:00,35.35,35.35,35.26,35.27,14800.0,23.6048,23.6048,23.5447,23.5514,14800.0
2012-08-01 13:55:00,35.27,35.28,35.24,35.24,12600.0,23.5514,23.5581,23.5313,23.5313,12600.0
2012-08-01 14:00:00,35.24,35.24,35.22,35.23,12000.0,23.5313,23.5313,23.518,23.5247,12000.0
2012-08-01 14:05:00,35.24,35.31,35.22,35.3,15400.0,23.5313,23.5781,23.518,23.5714,15400.0
2012-08-01 14:10:00,35.3,35.38,35.21,35.27,33200.0,23.5714,23.6248,23.5113,23.5514,33200.0
2012-08-01 14:15:00,35.27,35.28,35.12,35.16,29800.0,23.5514,23.5581,23.4512,23.4779,29800.0
2012-08-01 14:20:00,35.16,35.27,35.15,35.22,14400.0,23.4779,23.5514,23.4712,23.518,14400.0
2012-08-01 14:25:00,35.21,35.25,35.13,35.24,18600.0,23.5113,23.538,23.4579,23.5313,18600.0
2012-08-01 14:30:00,35.24,35.28,35.22,35.27,23600.0,23.5313,23.5581,23.518,23.5514,23600.0
2012-08-01 14:35:00,35.27,35.27,35.19,35.19,13200.0,23.5514,23.5514,23.498,23.498,13200.0
2012-08-01 14:40:00,35.19,35.22,35.17,35.17,25000.0,23.498,23.518,23.4846,23.4846,25000.0
2012-08-01 14:45:00,35.18,35.19,35.1,35.17,26000.0,23.4913,23.498,23.4379,23.4846,26000.0
2012-08-01 14:50:00,35.18,35.2,35.1,35.1,26600.0,23.4913,23.5046,23.4379,23.4379,26600.0
2012-08-01 14:55:00,35.1,35.17,35.1,35.17,22000.0,23.4379,23.4846,23.4379,23.4846,22000.0
2012-08-01 15:00:00,35.19,35.2,35.14,35.14,16000.0,23.498,23.5046,23.4646,23.4646,16000.0
2012-08-01 15:05:00,35.15,35.24,35.14,35.16,34400.0,23.4712,23.5313,23.4646,23.4779,34400.0
2012-08-01 15:10:00,35.16,35.18,35.13,35.13,23400.0,23.4779,23.4913,23.4579,23.4579,23400.0
2012-08-01 15:15:00,35.13,35.14,35.09,35.12,39000.0,23.4579,23.4646,23.4312,23.4512,39000.0
2012-08-01 15:20:00,35.12,35.2,35.11,35.2,26600.0,23.4512,23.5046,23.4445,23.5046,26600.0
2012-08-01 15:25:00,35.19,35.23,35.19,35.21,31800.0,23.498,23.5247,23.498,23.5113,31800.0
2012-08-01 15:30:00,35.22,35.22,35.13,35.17,30200.0,23.518,23.518,23.4579,23.4846,30200.0
2012-08-01 15:35:00,35.17,35.19,35.15,35.16,29800.0,23.4846,23.498,23.4712,23.4779,29800.0
2012-08-01 15:40:00,35.16,35.17,35.14,35.17,35400.0,23.4779,23.4846,23.4646,23.4846,35400.0
2012-08-01 15:45:00,35.18,35.21,35.15,35.15,46000.0,23.4913,23.5113,23.4712,23.4712,46000.0
2012-08-01 15:50:00,35.14,35.18,35.12,35.13,60600.0,23.4646,23.4913,23.4512,23.4579,60600.0
2012-08-01 15:55:00,35.12,35.13,35.04,35.05,111400.0,23.4512,23.4579,23.3978,23.4045,111400.0
2012-08-02 09:30:00,35.05,35.07,34.63,34.74,35600.0,23.4045,23.4178,23.124,23.1975,35600.0
2012-08-02 09:35:00,34.74,34.8,34.73,34.77,36000.0,23.1975,23.2375,23.1908,23.2175,36000.0
2012-08-02 09:40:00,34.76,34.79,34.72,34.77,28800.0,23.2108,23.2309,23.1841,23.2175,28800.0
2012-08-02 09:45:00,34.8,34.86,34.79,34.85,9600.0,23.2375,23.2776,23.2309,23.2709,9600.0
2012-08-02 09:50:00,34.83,34.92,34.81,34.91,10800.0,23.2576,23.3177,23.2442,23.311,10800.0
2012-08-02 09:55:00,34.91,34.92,34.84,34.88,16600.0,23.311,23.3177,23.2642,23.291,16600.0
2012-08-02 10:00:00,34.86,34.89,34.76,34.85,17000.0,23.2776,23.2976,23.2108,23.2709,17000.0
2012-08-02 10:05:00,34.85,34.99,34.81,34.9,15000.0,23.2709,23.3644,23.2442,23.3043,15000.0
2012-08-02 10:10:00,34.93,34.97,34.88,34.94,11400.0,23.3243,23.3511,23.291,23.331,11400.0
2012-08-02 10:15:00,34.88,34.92,34.75,34.8,23000.0,23.291,23.3177,23.2042,23.2375,23000.0
2012-08-02 10:20:00,34.8,34.85,34.76,34.78,34600.0,23.2375,23.2709,23.2108,23.2242,34600.0
2012-08-02 10:25:00,34.78,34.81,34.75,34.77,34600.0,23.2242,23.2442,23.2042,23.2175,34600.0
2012-08-02 10:30:00,34.77,34.81,34.76,34.77,8200.0,23.2175,23.2442,23.2108,23.2175,8200.0
2012-08-02 10:35:00,34.78,34.79,34.76,34.77,7200.0,23.2242,23.2309,23.2108,23.2175,7200.0
2012-08-02 10:40:00,34.77,34.78,34.72,34.73,27000.0,23.2175,23.2242,23.1841,23.1908,27000.0
2012-08-02 10:45:00,34.73,34.81,34.7,34.81,51000.0,23.1908,23.2442,23.1708,23.2442,51000.0
2012-08-02 10:50:00,34.81,34.88,34.74,34.74,12600.0,23.2442,23.291,23.1975,23.1975,12600.0
2012-08-02 10:55:00,34.73,34.76,34.69,34.73,34000.0,23.1908,23.2108,23.1641,23.1908,34000.0
2012-08-02 11:00:00,34.73,34.75,34.69,34.7,15600.0,23.1908,23.2042,23.1641,23.1708,15600.0
2012-08-02 11:05:00,34.7,34.75,34.7,34.71,19400.0,23.1708,23.2042,23.1708,23.1774,19400.0
2012-08-02 11:10:00,34.72,34.74,34.69,34.74,23000.0,23.1841,23.1975,23.1641,23.1975,23000.0
2012-08-02 11:15:00,34.74,34.74,34.67,34.69,19000.0,23.1975,23.1975,23.1507,23.1641,19000.0
2012-08-02 11:20:00,34.68,34.69,34.65,34.69,19200.0,23.1574,23.1641,23.1374,23.1641,19200.0
2012-08-02 11:25:00,34.68,34.7,34.65,34.7,14200.0,23.1574,23.1708,23.1374,23.1708,14200.0
2012-08-02 11:30:00,34.7,34.73,34.62,34.63,20800.0,23.1708,23.1908,23.1173,23.124,20800.0
2012-08-02 11:35:00,34.63,34.68,34.6,34.6,29800.0,23.124,23.1574,23.104,23.104,29800.0
2012-08-02 11:40:00,34.6,34.63,34.6,34.61,23600.0,23.104,23.124,23.104,23.1107,23600.0
2012-08-02 11:45:00,34.61,34.62,34.6,34.61,8000.0,23.1107,23.1173,23.104,23.1107,8000.0
2012-08-02 11:50:00,34.61,34.67,34.6,34.67,36200.0,23.1107,23.1507,23.104,23.1507,36200.0
2012-08-02 11:55:00,34.65,34.7,34.65,34.7,8600.0,23.1374,23.1708,23.1374,23.1708,8600.0
2012-08-02 12:00:00,34.7,34.7,34.67,34.67,4400.0,23.1708,23.1708,23.1507,23.1507,4400.0
2012-08-02 12:05:00,34.66,34.67,34.6,34.63,24000.0,23.1441,23.1507,23.104,23.124,24000.0
2012-08-02 12:10:00,34.63,34.64,34.63,34.63,10600.0,23.124,23.1307,23.124,23.124,10600.0
2012-08-02 12:15:00,34.63,34.63,34.6,34.62,12800.0,23.124,23.124,23.104,23.1173,12800.0
2012-08-02 12:20:00,34.62,34.63,34.6,34.63,23000.0,23.1173,23.124,23.104,23.124,23000.0
2012-08-02 12:25:00,34.63,34.65,34.62,34.62,11200.0,23.124,23.1374,23.1173,23.1173,11200.0
2012-08-02 12:30:00,34.62,34.62,34.54,34.56,50000.0,23.1173,23.1173,23.0639,23.0773,50000.0
2012-08-02 12:35:00,34.56,34.6,34.55,34.6,10600.0,23.0773,23.104,23.0706,23.104,10600.0
2012-08-02 12:40:00,34.61,34.63,34.6,34.63,10400.0,23.1107,23.124,23.104,23.124,10400.0
2012-08-02 12:45:00,34.63,34.63,34.59,34.59,6600.0,23.124,23.124,23.0973,23.0973,6600.0
2012-08-02 12:50:00,34.58,34.59,34.54,34.58,21200.0,23.0906,23.0973,23.0639,23.0906,21200.0
2012-08-02 12:55:00,34.58,34.72,34.56,34.71,13400.0,23.0906,23.1841,23.0773,23.1774,13400.0
2012-08-02 13:00:00,34.69,34.7,34.68,34.7,8800.0,23.1641,23.1708,23.1574,23.1708,8800.0
2012-08-02 13:05:00,34.69,34.77,34.68,34.77,20600.0,23.1641,23.2175,23.1574,23.2175,20600.0
2012-08-02 13:10:00,34.77,34.85,34.77,34.77,18800.0,23.2175,23.2709,23.2175,23.2175,18800.0
2012-08-02 13:15:00,34.77,34.77,34.69,34.72,11600.0,23.2175,23.2175,23.1641,23.1841,11600.0
2012-08-02 13:20:00,34.72,34.74,34.72,34.74,7400.0,23.1841,23.1975,23.1841,23.1975,7400.0
2012-08-02 13:25:00,34.73,34.74,34.68,34.71,14800.0,23.1908,23.1975,23.1574,23.1774,14800.0
2012-08-02 13:30:00,34.71,34.71,34.63,34.65,9000.0,23.1774,23.1774,23.124,23.1374,9000.0
2012-08-02 13:35:00,34.64,34.65,34.57,34.62,16800.0,23.1307,23.1374,23.084,23.1173,16800.0
2012-08-02 13:40:00,34.62,34.63,34.59,34.59,8400.0,23.1173,23.124,23.0973,23.0973,8400.0
2012-08-02 13:45:00,34.59,34.62,34.59,34.6,21600.0,23.0973,23.1173,23.0973,23.104,21600.0
2012-08-02 13:50:00,34.59,34.62,34.57,34.59,12000.0,23.0973,23.1173,23.084,23.0973,12000.0
2012-08-02 13:55:00,34.6,34.6,34.57,34.57,6400.0,23.104,23.104,23.084,23.084,6400.0
2012-08-02 14:00:00,34.57,34.59,34.56,34.58,14800.0,23.084,23.0973,23.0773,23.0906,14800.0
2012-08-02 14:05:00,34.58,34.59,34.55,34.55,10800.0,23.0906,23.0973,23.0706,23.0706,10800.0
2012-08-02 14:10:00,34.56,34.56,34.52,34.56,25000.0,23.0773,23.0773,23.0506,23.0773,25000.0
2012-08-02 14:15:00,34.56,34.56,34.54,34.55,30600.0,23.0773,23.0773,23.0639,23.0706,30600.0
2012-08-02 14:20:00,34.55,34.55,34.54,34.54,42600.0,23.0706,23.0706,23.0639,23.0639,42600.0
2012-08-02 14:25:00,34.54,34.55,34.43,34.49,61800.0,23.0639,23.0706,22.9905,23.0305,61800.0
2012-08-02 14:30:00,34.49,34.55,34.49,34.55,22000.0,23.0305,23.0706,23.0305,23.0706,22000.0
2012-08-02 14:35:00,34.55,34.55,34.54,34.54,52200.0,23.0706,23.0706,23.0639,23.0639,52200.0
2012-08-02 14:40:00,34.54,34.54,34.52,34.53,20200.0,23.0639,23.0639,23.0506,23.0572,20200.0
2012-08-02 14:45:00,34.52,34.52,34.5,34.52,20600.0,23.0506,23.0506,23.0372,23.0506,20600.0
2012-08-02 14:50:00,34.52,34.52,34.47,34.49,18800.0,23.0506,23.0506,23.0172,23.0305,18800.0
2012-08-02 14:55:00,34.49,34.54,34.48,34.52,30800.0,23.0305,23.0639,23.0239,23.0506,30800.0
2012-08-02 15:00:00,34.52,34.53,34.51,34.52,24600.0,23.0506,23.0572,23.0439,23.0506,24600.0
2012-08-02 15:05:00,34.53,34.55,34.51,34.51,21600.0,23.0572,23.0706,23.0439,23.0439,21600.0
2012-08-02 15:10:00,34.52,34.55,34.52,34.52,30400.0,23.0506,23.0706,23.0506,23.0506,30400.0
2012-08-02 15:15:00,34.52,34.55,34.48,34.55,57000.0,23.0506,23.0706,23.0239,23.0706,57000.0
2012-08-02 15:20:00,34.55,34.56,34.52,34.52,44200.0,23.0706,23.0773,23.0506,23.0506,44200.0
2012-08-02 15:25:00,34.52,34.55,34.52,34.52,62800.0,23.0506,23.0706,23.0506,23.0506,62800.0
2012-08-02 15:30:00,34.52,34.53,34.51,34.52,75400.0,23.0506,23.0572,23.0439,23.0506,75400.0
2012-08-02 15:35:00,34.52,34.53,34.51,34.52,57800.0,23.0506,23.0572,23.0439,23.0506,57800.0
2012-08-02 15:40:00,34.53,34.55,34.52,34.55,93600.0,23.0572,23.0706,23.0506,23.0706,93600.0
2012-08-02 15:45:00,34.55,34.6,34.54,34.6,81800.0,23.0706,23.104,23.0639,23.104,81800.0
2012-08-02 15:50:00,34.6,34.62,34.59,34.6,80200.0,23.104,23.1173,23.0973,23.104,80200.0
2012-08-02 15:55:00,34.6,34.63,34.6,34.62,174200.0,23.104,23.124,23.104,23.1173,174200.0
2012-08-03 09:30:00,35.13,35.16,35.1,35.13,71400.0,23.4579,23.4779,23.4379,23.4579,71400.0
2012-08-03 09:35:00,35.12,35.13,34.97,34.97,18800.0,23.4512,23.4579,23.3511,23.3511,18800.0
2012-08-03 09:40:00,34.99,35.04,34.97,34.98,15800.0,23.3644,23.3978,23.3511,23.3577,15800.0
2012-08-03 09:45:00,34.99,35.02,34.95,34.99,28800.0,23.3644,23.3844,23.3377,23.3644,28800.0
2012-08-03 09:50:00,34.99,35.04,34.97,34.97,41000.0,23.3644,23.3978,23.3511,23.3511,41000.0
2012-08-03 09:55:00,34.97,34.98,34.9,34.95,20400.0,23.3511,23.3577,23.3043,23.3377,20400.0
2012-08-03 10:00:00,34.97,34.99,34.93,34.97,43200.0,23.3511,23.3644,23.3243,23.3511,43200.0
2012-08-03 10:05:00,34.99,34.99,34.94,34.98,25600.0,23.3644,23.3644,23.331,23.3577,25600.0
2012-08-03 10:10:00,34.98,34.98,34.93,34.96,19200.0,23.3577,23.3577,23.3243,23.3444,19200.0
2012-08-03 10:15:00,34.96,34.98,34.94,34.95,18400.0,23.3444,23.3577,23.331,23.3377,18400.0
2012-08-03 10:20:00,34.95,34.99,34.95,34.99,23800.0,23.3377,23.3644,23.3377,23.3644,23800.0
2012-08-03 10:25:00,35.0,35.02,34.98,35.02,26800.0,23.3711,23.3844,23.3577,23.3844,26800.0
2012-08-03 10:30:00,35.02,35.04,34.98,34.98,30000.0,23.3844,23.3978,23.3577,23.3577,30000.0
2012-08-03 10:35:00,34.98,34.99,34.96,34.97,16000.0,23.3577,23.3644,23.3444,23.3511,16000.0
2012-08-03 10:40:00,34.98,34.98,34.97,34.98,23200.0,23.3577,23.3577,23.3511,23.3577,23200.0
2012-08-03 10:45:00,34.98,34.99,34.94,34.96,30600.0,23.3577,23.3644,23.331,23.3444,30600.0
2012-08-03 10:50:00,34.97,35.09,34.97,35.09,12600.0,23.3511,23.4312,23.3511,23.4312,12600.0
2012-08-03 10:55:00,35.1,35.16,35.1,35.16,10800.0,23.4379,23.4779,23.4379,23.4779,10800.0
2012-08-03 11:00:00,35.16,35.16,35.09,35.09,13400.0,23.4779,23.4779,23.4312,23.4312,13400.0
2012-08-03 11:05:00,35.1,35.1,35.09,35.1,11800.0,23.4379,23.4379,23.4312,23.4379,11800.0
2012-08-03 11:10:00,35.1,35.12,35.06,35.06,19800.0,23.4379,23.4512,23.4112,23.4112,19800.0
2012-08-03 11:15:00,35.08,35.09,35.06,35.09,8600.0,23.4245,23.4312,23.4112,23.4312,8600.0
2012-08-03 11:20:00,35.09,35.1,35.08,35.09,10600.0,23.4312,23.4379,23.4245,23.4312,10600.0
2012-08-03 11:25:00,35.1,35.1,35.08,35.08,11600.0,23.4379,23.4379,23.4245,23.4245,11600.0
2012-08-03 11:30:00,35.09,35.11,35.08,35.11,20600.0,23.4312,23.4445,23.4245,23.4445,20600.0
2012-08-03 11:35:00,35.11,35.11,35.09,35.1,12200.0,23.4445,23.4445,23.4312,23.4379,12200.0
2012-08-03 11:40:00,35.1,35.1,35.09,35.1,10200.0,23.4379,23.4379,23.4312,23.4379,10200.0
2012-08-03 11:45:00,35.1,35.1,35.09,35.1,12400.0,23.4379,23.4379,23.4312,23.4379,12400.0
2012-08-03 11:50:00,35.1,35.1,35.1,35.1,18200.0,23.4379,23.4379,23.4379,23.4379,18200.0
2012-08-03 11:55:00,35.1,35.1,35.09,35.1,17200.0,23.4379,23.4379,23.4312,23.4379,17200.0
2012-08-03 12:00:00,35.1,35.1,35.08,35.09,10400.0,23.4379,23.4379,23.4245,23.4312,10400.0
2012-08-03 12:05:00,35.09,35.1,35.04,35.05,36400.0,23.4312,23.4379,23.3978,23.4045,36400.0
2012-08-03 12:10:00,35.05,35.08,35.05,35.08,5000.0,23.4045,23.4245,23.4045,23.4245,5000.0
2012-08-03 12:15:00,35.07,35.08,35.04,35.07,9200.0,23.4178,23.4245,23.3978,23.4178,9200.0
2012-08-03 12:20:00,35.08,35.08,35.06,35.07,7000.0,23.4245,23.4245,23.4112,23.4178,7000.0
2012-08-03 12:25:00,35.09,35.1,35.08,35.1,13200.0,23.4312,23.4379,23.4245,23.4379,13200.0
2012-08-03 12:30:00,35.1,35.1,35.06,35.08,10000.0,23.4379,23.4379,23.4112,23.4245,10000.0
2012-08-03 12:35:00,35.08,35.1,35.07,35.1,10800.0,23.4245,23.4379,23.4178,23.4379,10800.0
2012-08-03 12:40:00,35.1,35.1,35.07,35.09,14400.0,23.4379,23.4379,23.4178,23.4312,14400.0
2012-08-03 12:45:00,35.09,35.09,35.08,35.09,1800.0,23.4312,23.4312,23.4245,23.4312,1800.0
2012-08-03 12:50:00,35.09,35.1,35.08,35.1,9000.0,23.4312,23.4379,23.4245,23.4379,9000.0
2012-08-03 12:55:00,35.11,35.11,35.08,35.1,7800.0,23.4445,23.4445,23.4245,23.4379,7800.0
2012-08-03 13:00:00,35.1,35.11,35.1,35.1,11000.0,23.4379,23.4445,23.4379,23.4379,11000.0
2012-08-03 13:05:00,35.11,35.11,35.05,35.08,32000.0,23.4445,23.4445,23.4045,23.4245,32000.0
2012-08-03 13:10:00,35.08,35.1,35.08,35.1,13600.0,23.4245,23.4379,23.4245,23.4379,13600.0
2012-08-03 13:15:00,35.1,35.1,35.08,35.1,10000.0,23.4379,23.4379,23.4245,23.4379,10000.0
2012-08-03 13:20:00,35.09,35.1,35.07,35.09,4200.0,23.4312,23.4379,23.4178,23.4312,4200.0
2012-08-03 13:25:00,35.09,35.1,35.09,35.1,8000.0,23.4312,23.4379,23.4312,23.4379,8000.0
2012-08-03 13:30:00,35.1,35.1,35.09,35.1,12000.0,23.4379,23.4379,23.4312,23.4379,12000.0
2012-08-03 13:35:00,35.1,35.11,35.1,35.1,16200.0,23.4379,23.4445,23.4379,23.4379,16200.0
2012-08-03 13:40:00,35.1,35.11,35.1,35.1,30000.0,23.4379,23.4445,23.4379,23.4379,30000.0
2012-08-03 13:45:00,35.1,35.1,35.09,35.09,9800.0,23.4379,23.4379,23.4312,23.4312,9800.0
2012-08-03 13:50:00,35.09,35.1,35.09,35.1,9400.0,23.4312,23.4379,23.4312,23.4379,9400.0
2012-08-03 13:55:00,35.1,35.1,35.09,35.1,16000.0,23.4379,23.4379,23.4312,23.4379,16000.0
2012-08-03 14:00:00,35.1,35.11,35.1,35.1,38800.0,23.4379,23.4445,23.4379,23.4379,38800.0
2012-08-03 14:05:00,35.1,35.11,35.09,35.09,15600.0,23.4379,23.4445,23.4312,23.4312,15600.0
2012-08-03 14:10:00,35.08,35.1,35.08,35.08,9600.0,23.4245,23.4379,23.4245,23.4245,9600.0
2012-08-03 14:15:00,35.09,35.12,35.09,35.12,11000.0,23.4312,23.4512,23.4312,23.4512,11000.0
2012-08-03 14:20:00,35.12,35.13,35.11,35.12,14200.0,23.4512,23.4579,23.4445,23.4512,14200.0
2012-08-03 14:25:00,35.12,35.13,35.11,35.12,8800.0,23.4512,23.4579,23.4445,23.4512,8800.0
2012-08-03 14:30:00,35.12,35.13,35.12,35.12,11800.0,23.4512,23.4579,23.4512,23.4512,11800.0
2012-08-03 14:35:00,35.12,35.12,35.1,35.1,7600.0,23.4512,23.4512,23.4379,23.4379,7600.0
2012-08-03 14:40:00,35.1,35.11,35.1,35.1,18600.0,23.4379,23.4445,23.4379,23.4379,18600.0
2012-08-03 14:45:00,35.1,35.1,35.08,35.09,8000.0,23.4379,23.4379,23.4245,23.4312,8000.0
2012-08-03 14:50:00,35.09,35.12,35.09,35.11,9600.0,23.4312,23.4512,23.4312,23.4445,9600.0
2012-08-03 14:55:00,35.11,35.11,35.07,35.1,15400.0,23.4445,23.4445,23.4178,23.4379,15400.0
2012-08-03 15:00:00,35.1,35.12,35.09,35.1,31400.0,23.4379,23.4512,23.4312,23.4379,31400.0
2012-08-03 15:05:00,35.1,35.1,35.09,35.1,11200.0,23.4379,23.4379,23.4312,23.4379,11200.0
2012-08-03 15:10:00,35.1,35.11,35.1,35.1,19800.0,23.4379,23.4445,23.4379,23.4379,19800.0
2012-08-03 15:15:00,35.1,35.11,35.09,35.09,20800.0,23.4379,23.4445,23.4312,23.4312,20800.0
2012-08-03 15:20:00,35.09,35.1,35.09,35.09,26800.0,23.4312,23.4379,23.4312,23.4312,26800.0
2012-08-03 15:25:00,35.09,35.1,35.08,35.09,20600.0,23.4312,23.4379,23.4245,23.4312,20600.0
2012-08-03 15:30:00,35.09,35.1,35.07,35.09,56400.0,23.4312,23.4379,23.4178,23.4312,56400.0
2012-08-03 15:35:00,35.09,35.1,35.07,35.09,35000.0,23.4312,23.4379,23.4178,23.4312,35000.0
2012-08-03 15:40:00,35.09,35.1,35.07,35.08,52000.0,23.4312,23.4379,23.4178,23.4245,52000.0
2012-08-03 15:45:00,35.08,35.1,35.08,35.09,93400.0,23.4245,23.4379,23.4245,23.4312,93400.0
2012-08-03 15:50:00,35.1,35.1,35.04,35.05,58000.0,23.4379,23.4379,23.3978,23.4045,58000.0
2012-08-03 15:55:00,35.05,35.12,35.05,35.12,75200.0,23.4045,23.4512,23.4045,23.4512,75200.0
2012-08-06 09:30:00,35.31,35.44,35.16,35.37,59800.0,23.5781,23.6649,23.4779,23.6182,59800.0
2012-08-06 09:35:00,35.37,35.37,35.27,35.35,15200.0,23.6182,23.6182,23.5514,23.6048,15200.0
2012-08-06 09:40:00,35.35,35.38,35.32,35.33,26800.0,23.6048,23.6248,23.5848,23.5914,26800.0
2012-08-06 09:45:00,35.33,35.38,35.33,35.38,21000.0,23.5914,23.6248,23.5914,23.6248,21000.0
2012-08-06 09:50:00,35.38,35.39,35.33,35.33,8800.0,23.6248,23.6315,23.5914,23.5914,8800.0
2012-08-06 09:55:00,35.34,35.35,35.32,35.32,8400.0,23.5981,23.6048,23.5848,23.5848,8400.0
2012-08-06 10:00:00,35.32,35.32,35.24,35.24,11000.0,23.5848,23.5848,23.5313,23.5313,11000.0
2012-08-06 10:05:00,35.26,35.26,35.2,35.2,5200.0,23.5447,23.5447,23.5046,23.5046,5200.0
2012-08-06 10:10:00,35.18,35.21,35.18,35.18,41600.0,23.4913,23.5113,23.4913,23.4913,41600.0
2012-08-06 10:15:00,35.18,35.18,35.16,35.17,14400.0,23.4913,23.4913,23.4779,23.4846,14400.0
2012-08-06 10:20:00,35.17,35.18,35.15,35.16,10200.0,23.4846,23.4913,23.4712,23.4779,10200.0
2012-08-06 10:25:00,35.13,35.17,35.13,35.15,9200.0,23.4579,23.4846,23.4579,23.4712,9200.0
2012-08-06 10:30:00,35.16,35.19,35.16,35.18,11200.0,23.4779,23.498,23.4779,23.4913,11200.0
2012-08-06 10:35:00,35.19,35.23,35.19,35.22,14400.0,23.498,23.5247,23.498,23.518,14400.0
2012-08-06 10:40:00,35.22,35.24,35.22,35.23,18200.0,23.518,23.5313,23.518,23.5247,18200.0
2012-08-06 10:45:00,35.23,35.23,35.22,35.23,6000.0,23.5247,23.5247,23.518,23.5247,6000.0
2012-08-06 10:50:00,35.23,35.24,35.22,35.23,14200.0,23.5247,23.5313,23.518,23.5247,14200.0
2012-08-06 10:55:00,35.22,35.22,35.17,35.19,6600.0,23.518,23.518,23.4846,23.498,6600.0
2012-08-06 11:00:00,35.16,35.16,35.1,35.1,8200.0,23.4779,23.4779,23.4379,23.4379,8200.0
2012-08-06 11:05:00,35.1,35.1,35.09,35.09,2400.0,23.4379,23.4379,23.4312,23.4312,2400.0
2012-08-06 11:10:00,35.09,35.1,35.05,35.06,5600.0,23.4312,23.4379,23.4045,23.4112,5600.0
2012-08-06 11:15:00,35.06,35.07,35.05,35.05,21400.0,23.4112,23.4178,23.4045,23.4045,21400.0
2012-08-06 11:20:00,35.05,35.07,35.05,35.06,4800.0,23.4045,23.4178,23.4045,23.4112,4800.0
2012-08-06 11:25:00,35.06,35.07,35.04,35.05,8000.0,23.4112,23.4178,23.3978,23.4045,8000.0
2012-08-06 11:30:00,35.05,35.06,35.05,35.05,8600.0,23.4045,23.4112,23.4045,23.4045,8600.0
2012-08-06 11:35:00,35.05,35.06,35.05,35.06,4600.0,23.4045,23.4112,23.4045,23.4112,4600.0
2012-08-06 11:40:00,35.07,35.1,35.06,35.06,8000.0,23.4178,23.4379,23.4112,23.4112,8000.0
2012-08-06 11:45:00,35.07,35.12,35.07,35.12,16400.0,23.4178,23.4512,23.4178,23.4512,16400.0
2012-08-06 11:50:00,35.1,35.12,35.1,35.12,9200.0,23.4379,23.4512,23.4379,23.4512,9200.0
2012-08-06 11:55:00,35.12,35.12,35.09,35.09,5400.0,23.4512,23.4512,23.4312,23.4312,5400.0
2012-08-06 12:00:00,35.09,35.09,35.08,35.08,6800.0,23.4312,23.4312,23.4245,23.4245,6800.0
2012-08-06 12:05:00,35.08,35.08,35.05,35.05,4000.0,23.4245,23.4245,23.4045,23.4045,4000.0
2012-08-06 12:10:00,35.04,35.08,35.04,35.08,5000.0,23.3978,23.4245,23.3978,23.4245,5000.0
2012-08-06 12:15:00,35.08,35.08,35.05,35.05,10000.0,23.4245,23.4245,23.4045,23.4045,10000.0
2012-08-06 12:20:00,35.06,35.06,35.02,35.04,29800.0,23.4112,23.4112,23.3844,23.3978,29800.0
2012-08-06 12:25:00,35.04,35.05,35.02,35.02,9600.0,23.3978,23.4045,23.3844,23.3844,9600.0
2012-08-06 12:30:00,35.02,35.02,35.01,35.02,16000.0,23.3844,23.3844,23.3778,23.3844,16000.0
2012-08-06 12:35:00,35.02,35.02,35.02,35.02,5600.0,23.3844,23.3844,23.3844,23.3844,5600.0
2012-08-06 12:40:00,35.02,35.02,34.98,34.98,17200.0,23.3844,23.3844,23.3577,23.3577,17200.0
2012-08-06 12:45:00,34.98,34.99,34.96,34.96,13000.0,23.3577,23.3644,23.3444,23.3444,13000.0
2012-08-06 12:50:00,34.96,34.99,34.95,34.99,17200.0,23.3444,23.3644,23.3377,23.3644,17200.0
2012-08-06 12:55:00,34.99,35.01,34.96,34.97,15400.0,23.3644,23.3778,23.3444,23.3511,15400.0
2012-08-06 13:00:00,34.96,34.99,34.96,34.99,4000.0,23.3444,23.3644,23.3444,23.3644,4000.0
2012-08-06 13:05:00,34.99,35.0,34.99,35.0,5400.0,23.3644,23.3711,23.3644,23.3711,5400.0
2012-08-06 13:10:00,34.99,35.02,34.97,35.02,25000.0,23.3644,23.3844,23.3511,23.3844,25000.0
2012-08-06 13:15:00,35.03,35.06,35.03,35.06,7600.0,23.3911,23.4112,23.3911,23.4112,7600.0
2012-08-06 13:20:00,35.06,35.07,35.05,35.05,12600.0,23.4112,23.4178,23.4045,23.4045,12600.0
2012-08-06 13:25:00,35.05,35.05,35.03,35.04,6000.0,23.4045,23.4045,23.3911,23.3978,6000.0
2012-08-06 13:30:00,35.04,35.07,35.03,35.05,23400.0,23.3978,23.4178,23.3911,23.4045,23400.0
2012-08-06 13:35:00,35.05,35.07,35.05,35.05,23200.0,23.4045,23.4178,23.4045,23.4045,23200.0
2012-08-06 13:40:00,35.04,35.06,35.02,35.05,15200.0,23.3978,23.4112,23.3844,23.4045,15200.0
2012-08-06 13:45:00,35.05,35.06,35.05,35.05,9200.0,23.4045,23.4112,23.4045,23.4045,9200.0
2012-08-06 13:50:00,35.04,35.04,34.99,34.99,27600.0,23.3978,23.3978,23.3644,23.3644,27600.0
2012-08-06 13:55:00,34.99,34.99,34.96,34.96,12800.0,23.3644,23.3644,23.3444,23.3444,12800.0
2012-08-06 14:00:00,34.96,34.99,34.96,34.98,10800.0,23.3444,23.3644,23.3444,23.3577,10800.0
2012-08-06 14:05:00,34.98,34.99,34.95,34.96,7200.0,23.3577,23.3644,23.3377,23.3444,7200.0
2012-08-06 14:10:00,34.95,35.01,34.95,35.0,17600.0,23.3377,23.3778,23.3377,23.3711,17600.0
2012-08-06 14:15:00,34.99,35.01,34.99,35.0,4800.0,23.3644,23.3778,23.3644,23.3711,4800.0
2012-08-06 14:20:00,35.01,35.01,34.99,34.99,12200.0,23.3778,23.3778,23.3644,23.3644,12200.0
2012-08-06 14:25:00,34.99,35.01,34.99,35.0,25400.0,23.3644,23.3778,23.3644,23.3711,25400.0
2012-08-06 14:30:00,35.0,35.01,34.99,35.0,17400.0,23.3711,23.3778,23.3644,23.3711,17400.0
2012-08-06 14:35:00,34.99,35.01,34.98,35.0,13600.0,23.3644,23.3778,23.3577,23.3711,13600.0
2012-08-06 14:40:00,35.0,35.01,34.99,35.0,12000.0,23.3711,23.3778,23.3644,23.3711,12000.0
2012-08-06 14:45:00,35.0,35.0,34.99,35.0,11600.0,23.3711,23.3711,23.3644,23.3711,11600.0
2012-08-06 14:50:00,34.99,35.0,34.99,34.99,10800.0,23.3644,23.3711,23.3644,23.3644,10800.0
2012-08-06 14:55:00,34.99,35.0,34.99,34.99,15800.0,23.3644,23.3711,23.3644,23.3644,15800.0
2012-08-06 15:00:00,34.99,35.01,34.99,34.99,22000.0,23.3644,23.3778,23.3644,23.3644,22000.0
2012-08-06 15:05:00,35.0,35.0,34.98,35.0,27000.0,23.3711,23.3711,23.3577,23.3711,27000.0
2012-08-06 15:10:00,34.99,35.0,34.98,35.0,14200.0,23.3644,23.3711,23.3577,23.3711,14200.0
2012-08-06 15:15:00,35.0,35.0,34.99,34.99,22000.0,23.3711,23.3711,23.3644,23.3644,22000.0
2012-08-06 15:20:00,35.0,35.01,34.99,34.99,36800.0,23.3711,23.3778,23.3644,23.3644,36800.0
2012-08-06 15:25:00,34.99,35.0,34.98,34.98,23000.0,23.3644,23.3711,23.3577,23.3577,23000.0
2012-08-06 15:30:00,34.99,34.99,34.95,34.95,25000.0,23.3644,23.3644,23.3377,23.3377,25000.0
2012-08-06 15:35:00,34.96,34.99,34.96,34.97,30400.0,23.3444,23.3644,23.3444,23.3511,30400.0
2012-08-06 15:40:00,34.97,34.98,34.94,34.95,32600.0,23.3511,23.3577,23.331,23.3377,32600.0
2012-08-06 15:45:00,34.95,34.97,34.93,34.94,43200.0,23.3377,23.3511,23.3243,23.331,43200.0
2012-08-06 15:50:00,34.94,34.94,34.9,34.9,65800.0,23.331,23.331,23.3043,23.3043,65800.0
2012-08-06 15:55:00,34.9,34.91,34.85,34.88,150200.0,23.3043,23.311,23.2709,23.291,150200.0
2012-08-07 09:30:00,34.95,35.01,34.9,35.01,27200.0,23.3377,23.3778,23.3043,23.3778,27200.0
2012-08-07 09:35:00,35.04,35.1,34.96,34.98,8400.0,23.3978,23.4379,23.3444,23.3577,8400.0
2012-08-07 09:40:00,34.96,35.01,34.95,34.99,60800.0,23.3444,23.3778,23.3377,23.3644,60800.0
2012-08-07 09:45:00,34.98,35.06,34.94,35.05,101800.0,23.3577,23.4112,23.331,23.4045,101800.0
2012-08-07 09:50:00,35.05,35.05,34.92,34.95,34800.0,23.4045,23.4045,23.3177,23.3377,34800.0
2012-08-07 09:55:00,34.94,35.0,34.93,34.99,56000.0,23.331,23.3711,23.3243,23.3644,56000.0
2012-08-07 10:00:00,34.97,34.98,34.8,34.92,30600.0,23.3511,23.3577,23.2375,23.3177,30600.0
2012-08-07 10:05:00,34.91,34.91,34.85,34.85,10600.0,23.311,23.311,23.2709,23.2709,10600.0
2012-08-07 10:10:00,34.85,34.97,34.85,34.96,35200.0,23.2709,23.3511,23.2709,23.3444,35200.0
2012-08-07 10:15:00,34.94,35.02,34.94,35.01,80000.0,23.331,23.3844,23.331,23.3778,80000.0
2012-08-07 10:20:00,35.0,35.02,34.96,34.96,24800.0,23.3711,23.3844,23.3444,23.3444,24800.0
2012-08-07 10:25:00,34.96,34.99,34.96,34.96,13600.0,23.3444,23.3644,23.3444,23.3444,13600.0
2012-08-07 10:30:00,34.95,34.99,34.95,34.98,14600.0,23.3377,23.3644,23.3377,23.3577,14600.0
2012-08-07 10:35:00,34.96,34.99,34.93,34.98,14800.0,23.3444,23.3644,23.3243,23.3577,14800.0
2012-08-07 10:40:00,34.98,34.99,34.94,34.99,17800.0,23.3577,23.3644,23.331,23.3644,17800.0
2012-08-07 10:45:00,34.99,35.01,34.97,35.0,27600.0,23.3644,23.3778,23.3511,23.3711,27600.0
2012-08-07 10:50:00,35.0,35.0,34.97,34.97,38200.0,23.3711,23.3711,23.3511,23.3511,38200.0
2012-08-07 10:55:00,34.96,34.99,34.96,34.99,15000.0,23.3444,23.3644,23.3444,23.3644,15000.0
2012-08-07 11:00:00,34.99,35.0,34.99,34.99,13400.0,23.3644,23.3711,23.3644,23.3644,13400.0
2012-08-07 11:05:00,34.99,34.99,34.95,34.98,10000.0,23.3644,23.3644,23.3377,23.3577,10000.0
2012-08-07 11:10:00,34.99,35.0,34.98,34.99,30600.0,23.3644,23.3711,23.3577,23.3644,30600.0
2012-08-07 11:15:00,34.99,35.0,34.99,35.0,11000.0,23.3644,23.3711,23.3644,23.3711,11000.0
2012-08-07 11:20:00,34.99,34.99,34.91,34.91,42800.0,23.3644,23.3644,23.311,23.311,42800.0
2012-08-07 11:25:00,34.9,35.0,34.9,34.99,18200.0,23.3043,23.3711,23.3043,23.3644,18200.0
2012-08-07 11:30:00,34.98,34.99,34.97,34.99,17000.0,23.3577,23.3644,23.3511,23.3644,17000.0
2012-08-07 11:35:00,34.99,35.0,34.99,35.0,14200.0,23.3644,23.3711,23.3644,23.3711,14200.0
2012-08-07 11:40:00,35.0,35.03,35.0,35.02,84400.0,23.3711,23.3911,23.3711,23.3844,84400.0
2012-08-07 11:45:00,35.02,35.04,35.0,35.02,14600.0,23.3844,23.3978,23.3711,23.3844,14600.0
2012-08-07 11:50:00,35.02,35.07,35.01,35.02,20600.0,23.3844,23.4178,23.3778,23.3844,20600.0
2012-08-07 11:55:00,35.02,35.02,34.99,34.99,36600.0,23.3844,23.3844,23.3644,23.3644,36600.0
2012-08-07 12:00:00,35.0,35.0,34.95,34.98,9200.0,23.3711,23.3711,23.3377,23.3577,9200.0
2012-08-07 12:05:00,34.98,35.01,34.98,35.0,19000.0,23.3577,23.3778,23.3577,23.3711,19000.0
2012-08-07 12:10:00,35.0,35.0,34.98,34.98,16600.0,23.3711,23.3711,23.3577,23.3577,16600.0
2012-08-07 12:15:00,34.98,34.99,34.96,34.97,14200.0,23.3577,23.3644,23.3444,23.3511,14200.0
2012-08-07 12:20:00,34.99,35.0,34.99,34.99,4000.0,23.3644,23.3711,23.3644,23.3644,4000.0
2012-08-07 12:25:00,34.99,34.99,34.97,34.97,14400.0,23.3644,23.3644,23.3511,23.3511,14400.0
2012-08-07 12:30:00,34.96,34.99,34.92,34.98,23800.0,23.3444,23.3644,23.3177,23.3577,23800.0
2012-08-07 12:35:00,34.99,35.0,34.99,35.0,11200.0,23.3644,23.3711,23.3644,23.3711,11200.0
2012-08-07 12:40:00,35.0,35.0,34.99,35.0,12800.0,23.3711,23.3711,23.3644,23.3711,12800.0
2012-08-07 12:45:00,34.99,35.0,34.99,35.0,11000.0,23.3644,23.3711,23.3644,23.3711,11000.0
2012-08-07 12:50:00,35.0,35.0,34.97,34.97,12200.0,23.3711,23.3711,23.3511,23.3511,12200.0
2012-08-07 12:55:00,34.97,35.0,34.97,34.99,13400.0,23.3511,23.3711,23.3511,23.3644,13400.0
2012-08-07 13:00:00,34.99,35.0,34.99,35.0,22000.0,23.3644,23.3711,23.3644,23.3711,22000.0
2012-08-07 13:05:00,34.99,34.99,34.99,34.99,9600.0,23.3644,23.3644,23.3644,23.3644,9600.0
2012-08-07 13:10:00,35.0,35.0,34.98,35.0,14400.0,23.3711,23.3711,23.3577,23.3711,14400.0
2012-08-07 13:15:00,35.0,35.0,34.99,34.99,19200.0,23.3711,23.3711,23.3644,23.3644,19200.0
2012-08-07 13:20:00,34.99,34.99,34.96,34.98,14000.0,23.3644,23.3644,23.3444,23.3577,14000.0
2012-08-07 13:25:00,34.99,34.99,34.98,34.99,9400.0,23.3644,23.3644,23.3577,23.3644,9400.0
2012-08-07 13:30:00,34.99,34.99,34.88,34.91,18800.0,23.3644,23.3644,23.291,23.311,18800.0
2012-08-07 13:35:00,34.92,34.93,34.92,34.92,12000.0,23.3177,23.3243,23.3177,23.3177,12000.0
2012-08-07 13:40:00,34.93,34.96,34.92,34.96,12200.0,23.3243,23.3444,23.3177,23.3444,12200.0
2012-08-07 13:45:00,34.96,34.96,34.94,34.95,12400.0,23.3444,23.3444,23.331,23.3377,12400.0
2012-08-07 13:50:00,34.95,34.95,34.92,34.93,16200.0,23.3377,23.3377,23.3177,23.3243,16200.0
2012-08-07 13:55:00,34.93,34.94,34.91,34.93,12600.0,23.3243,23.331,23.311,23.3243,12600.0
2012-08-07 14:00:00,34.93,34.93,34.91,34.91,13800.0,23.3243,23.3243,23.311,23.311,13800.0
2012-08-07 14:05:00,34.91,34.91,34.88,34.88,14800.0,23.311,23.311,23.291,23.291,14800.0
2012-08-07 14:10:00,34.87,34.88,34.84,34.85,17400.0,23.2843,23.291,23.2642,23.2709,17400.0
2012-08-07 14:15:00,34.85,34.85,34.81,34.82,19800.0,23.2709,23.2709,23.2442,23.2509,19800.0
2012-08-07 14:20:00,34.82,34.88,34.82,34.88,11400.0,23.2509,23.291,23.2509,23.291,11400.0
2012-08-07 14:25:00,34.88,34.88,34.83,34.85,15600.0,23.291,23.291,23.2576,23.2709,15600.0
2012-08-07 14:30:00,34.86,34.86,34.83,34.83,7400.0,23.2776,23.2776,23.2576,23.2576,7400.0
2012-08-07 14:35:00,34.83,34.83,34.8,34.81,30000.0,23.2576,23.2576,23.2375,23.2442,30000.0
2012-08-07 14:40:00,34.81,34.82,34.8,34.8,16200.0,23.2442,23.2509,23.2375,23.2375,16200.0
2012-08-07 14:45:00,34.8,34.82,34.79,34.8,16200.0,23.2375,23.2509,23.2309,23.2375,16200.0
2012-08-07 14:50:00,34.8,34.8,34.78,34.79,11400.0,23.2375,23.2375,23.2242,23.2309,11400.0
2012-08-07 14:55:00,34.79,34.79,34.77,34.78,11600.0,23.2309,23.2309,23.2175,23.2242,11600.0
2012-08-07 15:00:00,34.79,34.79,34.77,34.77,20600.0,23.2309,23.2309,23.2175,23.2175,20600.0
2012-08-07 15:05:00,34.77,34.8,34.77,34.78,18400.0,23.2175,23.2375,23.2175,23.2242,18400.0
2012-08-07 15:10:00,34.79,34.8,34.77,34.79,14400.0,23.2309,23.2375,23.2175,23.2309,14400.0
2012-08-07 15:15:00,34.78,34.79,34.77,34.77,12800.0,23.2242,23.2309,23.2175,23.2175,12800.0
2012-08-07 15:20:00,34.77,34.78,34.77,34.78,26600.0,23.2175,23.2242,23.2175,23.2242,26600.0
2012-08-07 15:25:00,34.78,34.78,34.74,34.76,39200.0,23.2242,23.2242,23.1975,23.2108,39200.0
2012-08-07 15:30:00,34.76,34.77,34.73,34.74,36200.0,23.2108,23.2175,23.1908,23.1975,36200.0
2012-08-07 15:35:00,34.74,34.74,34.69,34.74,25400.0,23.1975,23.1975,23.1641,23.1975,25400.0
2012-08-07 15:40:00,34.74,34.75,34.73,34.74,39800.0,23.1975,23.2042,23.1908,23.1975,39800.0
2012-08-07 15:45:00,34.74,34.8,34.74,34.76,70800.0,23.1975,23.2375,23.1975,23.2108,70800.0
2012-08-07 15:50:00,34.76,34.77,34.73,34.74,68200.0,23.2108,23.2175,23.1908,23.1975,68200.0
2012-08-07 15:55:00,34.75,34.77,34.71,34.72,171600.0,23.2042,23.2175,23.1774,23.1841,171600.0
2012-08-08 09:30:00,34.74,34.76,34.57,34.62,28600.0,23.1975,23.2108,23.084,23.1173,28600.0
2012-08-08 09:35:00,34.57,34.59,34.52,34.53,17800.0,23.084,23.0973,23.0506,23.0572,17800.0
2012-08-08 09:40:00,34.55,34.6,34.51,34.52,14400.0,23.0706,23.104,23.0439,23.0506,14400.0
2012-08-08 09:45:00,34.52,34.55,34.46,34.54,20200.0,23.0506,23.0706,23.0105,23.0639,20200.0
2012-08-08 09:50:00,34.54,34.57,34.45,34.45,21600.0,23.0639,23.084,23.0038,23.0038,21600.0
2012-08-08 09:55:00,34.45,34.46,34.41,34.41,22200.0,23.0038,23.0105,22.9771,22.9771,22200.0
2012-08-08 10:00:00,34.42,34.44,34.38,34.38,27200.0,22.9838,22.9971,22.9571,22.9571,27200.0
2012-08-08 10:05:00,34.39,34.47,34.39,34.47,5400.0,22.9638,23.0172,22.9638,23.0172,5400.0
2012-08-08 10:10:00,34.48,34.49,34.47,34.49,20600.0,23.0239,23.0305,23.0172,23.0305,20600.0
2012-08-08 10:15:00,34.49,34.49,34.48,34.49,20800.0,23.0305,23.0305,23.0239,23.0305,20800.0
2012-08-08 10:20:00,34.5,34.5,34.48,34.49,48000.0,23.0372,23.0372,23.0239,23.0305,48000.0
2012-08-08 10:25:00,34.49,34.54,34.48,34.52,13600.0,23.0305,23.0639,23.0239,23.0506,13600.0
2012-08-08 10:30:00,34.52,34.52,34.43,34.43,6800.0,23.0506,23.0506,22.9905,22.9905,6800.0
2012-08-08 10:35:00,34.44,34.47,34.42,34.43,7600.0,22.9971,23.0172,22.9838,22.9905,7600.0
2012-08-08 10:40:00,34.42,34.45,34.42,34.44,7200.0,22.9838,23.0038,22.9838,22.9971,7200.0
2012-08-08 10:45:00,34.44,34.44,34.4,34.4,13000.0,22.9971,22.9971,22.9704,22.9704,13000.0
2012-08-08 10:50:00,34.39,34.39,34.34,34.35,15800.0,22.9638,22.9638,22.9304,22.9371,15800.0
2012-08-08 10:55:00,34.35,34.35,34.34,34.35,7400.0,22.9371,22.9371,22.9304,22.9371,7400.0
2012-08-08 11:00:00,34.34,34.38,34.33,34.38,24400.0,22.9304,22.9571,22.9237,22.9571,24400.0
2012-08-08 11:05:00,34.38,34.38,34.35,34.36,22000.0,22.9571,22.9571,22.9371,22.9437,22000.0
2012-08-08 11:10:00,34.36,34.41,34.35,34.41,27800.0,22.9437,22.9771,22.9371,22.9771,27800.0
2012-08-08 11:15:00,34.41,34.47,34.41,34.45,28400.0,22.9771,23.0172,22.9771,23.0038,28400.0
2012-08-08 11:20:00,34.46,34.46,34.43,34.46,18400.0,23.0105,23.0105,22.9905,23.0105,18400.0
2012-08-08 11:25:00,34.47,34.52,34.47,34.49,12200.0,23.0172,23.0506,23.0172,23.0305,12200.0
2012-08-08 11:30:00,34.48,34.5,34.44,34.5,24200.0,23.0239,23.0372,22.9971,23.0372,24200.0
2012-08-08 11:35:00,34.51,34.52,34.5,34.52,3400.0,23.0439,23.0506,23.0372,23.0506,3400.0
2012-08-08 11:40:00,34.52,34.52,34.51,34.52,6000.0,23.0506,23.0506,23.0439,23.0506,6000.0
2012-08-08 11:45:00,34.52,34.52,34.51,34.51,5600.0,23.0506,23.0506,23.0439,23.0439,5600.0
2012-08-08 11:50:00,34.51,34.52,34.45,34.46,13200.0,23.0439,23.0506,23.0038,23.0105,13200.0
2012-08-08 11:55:00,34.45,34.49,34.45,34.49,3400.0,23.0038,23.0305,23.0038,23.0305,3400.0
2012-08-08 12:00:00,34.49,34.52,34.49,34.49,13200.0,23.0305,23.0506,23.0305,23.0305,13200.0
2012-08-08 12:05:00,34.5,34.51,34.49,34.5,12400.0,23.0372,23.0439,23.0305,23.0372,12400.0
2012-08-08 12:10:00,34.5,34.5,34.46,34.49,10200.0,23.0372,23.0372,23.0105,23.0305,10200.0
2012-08-08 12:15:00,34.49,34.5,34.49,34.49,9200.0,23.0305,23.0372,23.0305,23.0305,9200.0
2012-08-08 12:20:00,34.49,34.5,34.48,34.49,12800.0,23.0305,23.0372,23.0239,23.0305,12800.0
2012-08-08 12:25:00,34.5,34.5,34.47,34.49,13000.0,23.0372,23.0372,23.0172,23.0305,13000.0
2012-08-08 12:30:00,34.49,34.5,34.49,34.5,17600.0,23.0305,23.0372,23.0305,23.0372,17600.0
2012-08-08 12:35:00,34.49,34.5,34.49,34.5,12200.0,23.0305,23.0372,23.0305,23.0372,12200.0
2012-08-08 12:40:00,34.5,34.5,34.46,34.47,22000.0,23.0372,23.0372,23.0105,23.0172,22000.0
2012-08-08 12:45:00,34.48,34.5,34.47,34.5,10000.0,23.0239,23.0372,23.0172,23.0372,10000.0
2012-08-08 12:50:00,34.49,34.5,34.49,34.5,9400.0,23.0305,23.0372,23.0305,23.0372,9400.0
2012-08-08 12:55:00,34.49,34.52,34.48,34.49,32400.0,23.0305,23.0506,23.0239,23.0305,32400.0
2012-08-08 13:00:00,34.49,34.52,34.49,34.52,31400.0,23.0305,23.0506,23.0305,23.0506,31400.0
2012-08-08 13:05:00,34.52,34.52,34.49,34.5,14600.0,23.0506,23.0506,23.0305,23.0372,14600.0
2012-08-08 13:10:00,34.5,34.5,34.49,34.5,11800.0,23.0372,23.0372,23.0305,23.0372,11800.0
2012-08-08 13:15:00,34.5,34.5,34.49,34.5,8400.0,23.0372,23.0372,23.0305,23.0372,8400.0
2012-08-08 13:20:00,34.5,34.5,34.48,34.49,40200.0,23.0372,23.0372,23.0239,23.0305,40200.0
2012-08-08 13:25:00,34.49,34.49,34.46,34.46,14200.0,23.0305,23.0305,23.0105,23.0105,14200.0
2012-08-08 13:30:00,34.46,34.49,34.46,34.47,19800.0,23.0105,23.0305,23.0105,23.0172,19800.0
2012-08-08 13:35:00,34.47,34.48,34.46,34.47,11200.0,23.0172,23.0239,23.0105,23.0172,11200.0
2012-08-08 13:40:00,34.47,34.49,34.45,34.46,24800.0,23.0172,23.0305,23.0038,23.0105,24800.0
2012-08-08 13:45:00,34.46,34.49,34.46,34.46,21800.0,23.0105,23.0305,23.0105,23.0105,21800.0
2012-08-08 13:50:00,34.46,34.5,34.46,34.49,20600.0,23.0105,23.0372,23.0105,23.0305,20600.0
2012-08-08 13:55:00,34.49,34.49,34.47,34.47,13000.0,23.0305,23.0305,23.0172,23.0172,13000.0
2012-08-08 14:00:00,34.47,34.48,34.45,34.48,15000.0,23.0172,23.0239,23.0038,23.0239,15000.0
2012-08-08 14:05:00,34.47,34.48,34.46,34.47,17800.0,23.0172,23.0239,23.0105,23.0172,17800.0
2012-08-08 14:10:00,34.46,34.47,34.45,34.45,6800.0,23.0105,23.0172,23.0038,23.0038,6800.0
2012-08-08 14:15:00,34.45,34.48,34.45,34.47,18600.0,23.0038,23.0239,23.0038,23.0172,18600.0
2012-08-08 14:20:00,34.46,34.48,34.46,34.47,8800.0,23.0105,23.0239,23.0105,23.0172,8800.0
2012-08-08 14:25:00,34.48,34.49,34.46,34.49,18600.0,23.0239,23.0305,23.0105,23.0305,18600.0
2012-08-08 14:30:00,34.49,34.49,34.46,34.47,25800.0,23.0305,23.0305,23.0105,23.0172,25800.0
2012-08-08 14:35:00,34.48,34.49,34.47,34.49,18600.0,23.0239,23.0305,23.0172,23.0305,18600.0
2012-08-08 14:40:00,34.49,34.49,34.48,34.48,15800.0,23.0305,23.0305,23.0239,23.0239,15800.0
2012-08-08 14:45:00,34.49,34.49,34.46,34.48,15600.0,23.0305,23.0305,23.0105,23.0239,15600.0
2012-08-08 14:50:00,34.47,34.49,34.47,34.47,19800.0,23.0172,23.0305,23.0172,23.0172,19800.0
2012-08-08 14:55:00,34.48,34.49,34.47,34.48,28400.0,23.0239,23.0305,23.0172,23.0239,28400.0
2012-08-08 15:00:00,34.48,34.48,34.47,34.48,13600.0,23.0239,23.0239,23.0172,23.0239,13600.0
2012-08-08 15:05:00,34.48,34.5,34.46,34.46,23200.0,23.0239,23.0372,23.0105,23.0105,23200.0
2012-08-08 15:10:00,34.47,34.54,34.46,34.52,23000.0,23.0172,23.0639,23.0105,23.0506,23000.0
2012-08-08 15:15:00,34.52,34.53,34.47,34.49,39400.0,23.0506,23.0572,23.0172,23.0305,39400.0
2012-08-08 15:20:00,34.5,34.5,34.47,34.48,37800.0,23.0372,23.0372,23.0172,23.0239,37800.0
2012-08-08 15:25:00,34.48,34.5,34.47,34.47,22000.0,23.0239,23.0372,23.0172,23.0172,22000.0
2012-08-08 15:30:00,34.47,34.49,34.47,34.49,43800.0,23.0172,23.0305,23.0172,23.0305,43800.0
2012-08-08 15:35:00,34.49,34.49,34.47,34.47,42200.0,23.0305,23.0305,23.0172,23.0172,42200.0
2012-08-08 15:40:00,34.48,34.49,34.46,34.48,45600.0,23.0239,23.0305,23.0105,23.0239,45600.0
2012-08-08 15:45:00,34.48,34.49,34.46,34.48,77600.0,23.0239,23.0305,23.0105,23.0239,77600.0
2012-08-08 15:50:00,34.48,34.49,34.46,34.48,63200.0,23.0239,23.0305,23.0105,23.0239,63200.0
2012-08-08 15:55:00,34.47,34.49,34.45,34.45,187600.0,23.0172,23.0305,23.0038,23.0038,187600.0
2012-08-09 09:30:00,34.45,34.57,34.37,34.41,23400.0,23.0038,23.084,22.9504,22.9771,23400.0
2012-08-09 09:35:00,34.4,34.45,34.4,34.42,6200.0,22.9704,23.0038,22.9704,22.9838,6200.0
2012-08-09 09:40:00,34.42,34.52,34.42,34.49,5600.0,22.9838,23.0506,22.9838,23.0305,5600.0
2012-08-09 09:45:00,34.49,34.49,34.39,34.4,9200.0,23.0305,23.0305,22.9638,22.9704,9200.0
2012-08-09 09:50:00,34.42,34.44,34.42,34.43,3800.0,22.9838,22.9971,22.9838,22.9905,3800.0
2012-08-09 09:55:00,34.44,34.45,34.42,34.42,10400.0,22.9971,23.0038,22.9838,22.9838,10400.0
2012-08-09 10:00:00,34.43,34.47,34.43,34.47,10400.0,22.9905,23.0172,22.9905,23.0172,10400.0
2012-08-09 10:05:00,34.47,34.48,34.46,34.48,2000.0,23.0172,23.0239,23.0105,23.0239,2000.0
2012-08-09 10:10:00,34.48,34.49,34.46,34.49,7800.0,23.0239,23.0305,23.0105,23.0305,7800.0
2012-08-09 10:15:00,34.48,34.49,34.47,34.48,7600.0,23.0239,23.0305,23.0172,23.0239,7600.0
2012-08-09 10:20:00,34.48,34.49,34.45,34.46,16400.0,23.0239,23.0305,23.0038,23.0105,16400.0
2012-08-09 10:25:00,34.45,34.47,34.45,34.45,10400.0,23.0038,23.0172,23.0038,23.0038,10400.0
2012-08-09 10:30:00,34.46,34.48,34.43,34.43,26200.0,23.0105,23.0239,22.9905,22.9905,26200.0
2012-08-09 10:35:00,34.45,34.45,34.41,34.43,5800.0,23.0038,23.0038,22.9771,22.9905,5800.0
2012-08-09 10:40:00,34.41,34.45,34.4,34.4,8600.0,22.9771,23.0038,22.9704,22.9704,8600.0
2012-08-09 10:45:00,34.4,34.42,34.38,34.39,7600.0,22.9704,22.9838,22.9571,22.9638,7600.0
2012-08-09 10:50:00,34.4,34.44,34.38,34.43,5400.0,22.9704,22.9971,22.9571,22.9905,5400.0
2012-08-09 10:55:00,34.42,34.42,34.38,34.38,7800.0,22.9838,22.9838,22.9571,22.9571,7800.0
2012-08-09 11:00:00,34.38,34.41,34.37,34.38,9800.0,22.9571,22.9771,22.9504,22.9571,9800.0
2012-08-09 11:05:00,34.38,34.41,34.38,34.4,8600.0,22.9571,22.9771,22.9571,22.9704,8600.0
2012-08-09 11:10:00,34.4,34.43,34.4,34.42,5200.0,22.9704,22.9905,22.9704,22.9838,5200.0
2012-08-09 11:15:00,34.42,34.44,34.4,34.42,6600.0,22.9838,22.9971,22.9704,22.9838,6600.0
2012-08-09 11:20:00,34.41,34.44,34.39,34.39,5600.0,22.9771,22.9971,22.9638,22.9638,5600.0
2012-08-09 11:25:00,34.4,34.4,34.35,34.38,9800.0,22.9704,22.9704,22.9371,22.9571,9800.0
2012-08-09 11:30:00,34.38,34.44,34.38,34.43,8400.0,22.9571,22.9971,22.9571,22.9905,8400.0
2012-08-09 11:35:00,34.43,34.44,34.41,34.42,7200.0,22.9905,22.9971,22.9771,22.9838,7200.0
2012-08-09 11:40:00,34.41,34.41,34.35,34.38,6400.0,22.9771,22.9771,22.9371,22.9571,6400.0
2012-08-09 11:45:00,34.38,34.38,34.36,34.38,7600.0,22.9571,22.9571,22.9437,22.9571,7600.0
2012-08-09 11:50:00,34.37,34.37,34.31,34.34,10600.0,22.9504,22.9504,22.9103,22.9304,10600.0
2012-08-09 11:55:00,34.33,34.34,34.32,34.34,8800.0,22.9237,22.9304,22.917,22.9304,8800.0
2012-08-09 12:00:00,34.34,34.35,34.32,34.34,12200.0,22.9304,22.9371,22.917,22.9304,12200.0
2012-08-09 12:05:00,34.35,34.35,34.3,34.3,4400.0,22.9371,22.9371,22.9037,22.9037,4400.0
2012-08-09 12:10:00,34.32,34.33,34.3,34.32,8000.0,22.917,22.9237,22.9037,22.917,8000.0
2012-08-09 12:15:00,34.3,34.33,34.3,34.33,6000.0,22.9037,22.9237,22.9037,22.9237,6000.0
2012-08-09 12:20:00,34.34,34.34,34.31,34.33,6000.0,22.9304,22.9304,22.9103,22.9237,6000.0
2012-08-09 12:25:00,34.32,34.35,34.32,34.35,3400.0,22.917,22.9371,22.917,22.9371,3400.0
2012-08-09 12:30:00,34.34,34.35,34.32,34.34,12800.0,22.9304,22.9371,22.917,22.9304,12800.0
2012-08-09 12:35:00,34.35,34.38,34.35,34.38,7200.0,22.9371,22.9571,22.9371,22.9571,7200.0
2012-08-09 12:40:00,34.38,34.42,34.38,34.41,3200.0,22.9571,22.9838,22.9571,22.9771,3200.0
2012-08-09 12:45:00,34.41,34.44,34.41,34.44,4400.0,22.9771,22.9971,22.9771,22.9971,4400.0
2012-08-09 12:50:00,34.43,34.44,34.43,34.44,6800.0,22.9905,22.9971,22.9905,22.9971,6800.0
2012-08-09 12:55:00,34.43,34.46,34.43,34.45,3400.0,22.9905,23.0105,22.9905,23.0038,3400.0
2012-08-09 13:00:00,34.46,34.49,34.46,34.49,10600.0,23.0105,23.0305,23.0105,23.0305,10600.0
2012-08-09 13:05:00,34.49,34.51,34.49,34.51,5200.0,23.0305,23.0439,23.0305,23.0439,5200.0
2012-08-09 13:10:00,34.5,34.51,34.49,34.49,5800.0,23.0372,23.0439,23.0305,23.0305,5800.0
2012-08-09 13:15:00,34.49,34.49,34.45,34.48,17400.0,23.0305,23.0305,23.0038,23.0239,17400.0
2012-08-09 13:20:00,34.48,34.48,34.44,34.44,5800.0,23.0239,23.0239,22.9971,22.9971,5800.0
2012-08-09 13:25:00,34.44,34.44,34.42,34.44,4400.0,22.9971,22.9971,22.9838,22.9971,4400.0
2012-08-09 13:30:00,34.45,34.46,34.45,34.45,3200.0,23.0038,23.0105,23.0038,23.0038,3200.0
2012-08-09 13:35:00,34.44,34.48,34.44,34.46,6200.0,22.9971,23.0239,22.9971,23.0105,6200.0
2012-08-09 13:40:00,34.46,34.48,34.44,34.44,5200.0,23.0105,23.0239,22.9971,22.9971,5200.0
2012-08-09 13:45:00,34.44,34.45,34.43,34.43,3400.0,22.9971,23.0038,22.9905,22.9905,3400.0
2012-08-09 13:50:00,34.43,34.46,34.43,34.46,6200.0,22.9905,23.0105,22.9905,23.0105,6200.0
2012-08-09 13:55:00,34.46,34.47,34.45,34.47,6400.0,23.0105,23.0172,23.0038,23.0172,6400.0
2012-08-09 14:00:00,34.47,34.49,34.47,34.49,10200.0,23.0172,23.0305,23.0172,23.0305,10200.0
2012-08-09 14:05:00,34.49,34.5,34.49,34.49,7400.0,23.0305,23.0372,23.0305,23.0305,7400.0
2012-08-09 14:10:00,34.49,34.5,34.49,34.49,17200.0,23.0305,23.0372,23.0305,23.0305,17200.0
2012-08-09 14:15:00,34.49,34.49,34.48,34.48,5200.0,23.0305,23.0305,23.0239,23.0239,5200.0
2012-08-09 14:20:00,34.48,34.5,34.48,34.5,8800.0,23.0239,23.0372,23.0239,23.0372,8800.0
2012-08-09 14:25:00,34.5,34.5,34.49,34.49,15400.0,23.0372,23.0372,23.0305,23.0305,15400.0
2012-08-09 14:30:00,34.5,34.5,34.49,34.5,10200.0,23.0372,23.0372,23.0305,23.0372,10200.0
2012-08-09 14:35:00,34.49,34.5,34.49,34.49,16600.0,23.0305,23.0372,23.0305,23.0305,16600.0
2012-08-09 14:40:00,34.49,34.5,34.49,34.5,9400.0,23.0305,23.0372,23.0305,23.0372,9400.0
2012-08-09 14:45:00,34.49,34.5,34.49,34.5,13400.0,23.0305,23.0372,23.0305,23.0372,13400.0
2012-08-09 14:50:00,34.49,34.5,34.49,34.49,9800.0,23.0305,23.0372,23.0305,23.0305,9800.0
2012-08-09 14:55:00,34.5,34.51,34.49,34.5,10800.0,23.0372,23.0439,23.0305,23.0372,10800.0
2012-08-09 15:00:00,34.49,34.5,34.49,34.49,11600.0,23.0305,23.0372,23.0305,23.0305,11600.0
2012-08-09 15:05:00,34.49,34.51,34.49,34.5,26600.0,23.0305,23.0439,23.0305,23.0372,26600.0
2012-08-09 15:10:00,34.51,34.54,34.51,34.51,36800.0,23.0439,23.0639,23.0439,23.0439,36800.0
2012-08-09 15:15:00,34.51,34.52,34.51,34.51,24800.0,23.0439,23.0506,23.0439,23.0439,24800.0
2012-08-09 15:20:00,34.51,34.52,34.5,34.51,25400.0,23.0439,23.0506,23.0372,23.0439,25400.0
2012-08-09 15:25:00,34.51,34.52,34.51,34.51,28600.0,23.0439,23.0506,23.0439,23.0439,28600.0
2012-08-09 15:30:00,34.52,34.52,34.49,34.49,31400.0,23.0506,23.0506,23.0305,23.0305,31400.0
2012-08-09 15:35:00,34.48,34.49,34.46,34.48,26200.0,23.0239,23.0305,23.0105,23.0239,26200.0
2012-08-09 15:40:00,34.48,34.51,34.48,34.5,36600.0,23.0239,23.0439,23.0239,23.0372,36600.0
2012-08-09 15:45:00,34.51,34.51,34.44,34.44,56400.0,23.0439,23.0439,22.9971,22.9971,56400.0
2012-08-09 15:50:00,34.44,34.46,34.43,34.43,40400.0,22.9971,23.0105,22.9905,22.9905,40400.0
2012-08-09 15:55:00,34.43,34.44,34.41,34.44,61200.0,22.9905,22.9971,22.9771,22.9971,61200.0
2012-08-10 09:30:00,34.35,34.35,34.22,34.31,20000.0,22.9371,22.9371,22.8502,22.9103,20000.0
2012-08-10 09:35:00,34.33,34.35,34.33,34.35,800.0,22.9237,22.9371,22.9237,22.9371,800.0
2012-08-10 09:40:00,34.37,34.37,34.32,34.32,2200.0,22.9504,22.9504,22.917,22.917,2200.0
2012-08-10 09:45:00,34.35,34.4,34.35,34.39,5000.0,22.9371,22.9704,22.9371,22.9638,5000.0
2012-08-10 09:50:00,34.4,34.45,34.39,34.45,5400.0,22.9704,23.0038,22.9638,23.0038,5400.0
2012-08-10 09:55:00,34.45,34.51,34.44,34.49,15200.0,23.0038,23.0439,22.9971,23.0305,15200.0
2012-08-10 10:00:00,34.5,34.5,34.45,34.48,5400.0,23.0372,23.0372,23.0038,23.0239,5400.0
2012-08-10 10:05:00,34.48,34.52,34.48,34.49,6000.0,23.0239,23.0506,23.0239,23.0305,6000.0
2012-08-10 10:10:00,34.51,34.51,34.43,34.44,18000.0,23.0439,23.0439,22.9905,22.9971,18000.0
2012-08-10 10:15:00,34.46,34.51,34.46,34.49,3200.0,23.0105,23.0439,23.0105,23.0305,3200.0
2012-08-10 10:20:00,34.48,34.51,34.46,34.46,5400.0,23.0239,23.0439,23.0105,23.0105,5400.0
2012-08-10 10:25:00,34.48,34.49,34.43,34.44,6800.0,23.0239,23.0305,22.9905,22.9971,6800.0
2012-08-10 10:30:00,34.45,34.5,34.45,34.49,4600.0,23.0038,23.0372,23.0038,23.0305,4600.0
2012-08-10 10:35:00,34.49,34.49,34.44,34.44,4400.0,23.0305,23.0305,22.9971,22.9971,4400.0
2012-08-10 10:40:00,34.46,34.49,34.46,34.47,7200.0,23.0105,23.0305,23.0105,23.0172,7200.0
2012-08-10 10:45:00,34.48,34.48,34.44,34.45,4800.0,23.0239,23.0239,22.9971,23.0038,4800.0
2012-08-10 10:50:00,34.46,34.46,34.43,34.45,3000.0,23.0105,23.0105,22.9905,23.0038,3000.0
2012-08-10 10:55:00,34.45,34.47,34.45,34.47,5400.0,23.0038,23.0172,23.0038,23.0172,5400.0
2012-08-10 11:00:00,34.47,34.47,34.38,34.38,10000.0,23.0172,23.0172,22.9571,22.9571,10000.0
2012-08-10 11:05:00,34.38,34.43,34.37,34.43,6600.0,22.9571,22.9905,22.9504,22.9905,6600.0
2012-08-10 11:10:00,34.42,34.45,34.41,34.43,5800.0,22.9838,23.0038,22.9771,22.9905,5800.0
2012-08-10 11:15:00,34.42,34.43,34.42,34.43,2000.0,22.9838,22.9905,22.9838,22.9905,2000.0
2012-08-10 11:20:00,34.43,34.44,34.43,34.44,1400.0,22.9905,22.9971,22.9905,22.9971,1400.0
2012-08-10 11:25:00,34.44,34.47,34.44,34.44,7400.0,22.9971,23.0172,22.9971,22.9971,7400.0
2012-08-10 11:30:00,34.45,34.46,34.45,34.45,4800.0,23.0038,23.0105,23.0038,23.0038,4800.0
2012-08-10 11:35:00,34.44,34.46,34.44,34.45,5400.0,22.9971,23.0105,22.9971,23.0038,5400.0
2012-08-10 11:40:00,34.45,34.49,34.45,34.48,6800.0,23.0038,23.0305,23.0038,23.0239,6800.0
2012-08-10 11:45:00,34.49,34.49,34.46,34.48,5400.0,23.0305,23.0305,23.0105,23.0239,5400.0
2012-08-10 11:50:00,34.48,34.5,34.47,34.47,8400.0,23.0239,23.0372,23.0172,23.0172,8400.0
2012-08-10 11:55:00,34.48,34.49,34.47,34.49,7000.0,23.0239,23.0305,23.0172,23.0305,7000.0
2012-08-10 12:00:00,34.48,34.5,34.48,34.49,12800.0,23.0239,23.0372,23.0239,23.0305,12800.0
2012-08-10 12:05:00,34.49,34.49,34.47,34.47,10000.0,23.0305,23.0305,23.0172,23.0172,10000.0
2012-08-10 12:10:00,34.48,34.49,34.46,34.47,15400.0,23.0239,23.0305,23.0105,23.0172,15400.0
2012-08-10 12:15:00,34.48,34.51,34.47,34.49,25600.0,23.0239,23.0439,23.0172,23.0305,25600.0
2012-08-10 12:20:00,34.5,34.5,34.49,34.49,7200.0,23.0372,23.0372,23.0305,23.0305,7200.0
2012-08-10 12:25:00,34.5,34.51,34.45,34.46,35800.0,23.0372,23.0439,23.0038,23.0105,35800.0
2012-08-10 12:30:00,34.46,34.47,34.46,34.47,6800.0,23.0105,23.0172,23.0105,23.0172,6800.0
2012-08-10 12:35:00,34.46,34.46,34.46,34.46,3200.0,23.0105,23.0105,23.0105,23.0105,3200.0
2012-08-10 12:40:00,34.46,34.49,34.46,34.48,4600.0,23.0105,23.0305,23.0105,23.0239,4600.0
2012-08-10 12:45:00,34.49,34.49,34.46,34.46,11600.0,23.0305,23.0305,23.0105,23.0105,11600.0
2012-08-10 12:50:00,34.45,34.46,34.45,34.45,2800.0,23.0038,23.0105,23.0038,23.0038,2800.0
2012-08-10 12:55:00,34.45,34.47,34.45,34.47,3200.0,23.0038,23.0172,23.0038,23.0172,3200.0
2012-08-10 13:00:00,34.47,34.48,34.47,34.48,1800.0,23.0172,23.0239,23.0172,23.0239,1800.0
2012-08-10 13:05:00,34.49,34.49,34.44,34.44,9800.0,23.0305,23.0305,22.9971,22.9971,9800.0
2012-08-10 13:10:00,34.44,34.46,34.43,34.46,5000.0,22.9971,23.0105,22.9905,23.0105,5000.0
2012-08-10 13:15:00,34.45,34.45,34.44,34.45,3800.0,23.0038,23.0038,22.9971,23.0038,3800.0
2012-08-10 13:20:00,34.45,34.47,34.45,34.47,3600.0,23.0038,23.0172,23.0038,23.0172,3600.0
2012-08-10 13:25:00,34.47,34.47,34.46,34.46,7600.0,23.0172,23.0172,23.0105,23.0105,7600.0
2012-08-10 13:30:00,34.46,34.47,34.45,34.46,8800.0,23.0105,23.0172,23.0038,23.0105,8800.0
2012-08-10 13:35:00,34.46,34.48,34.46,34.47,1400.0,23.0105,23.0239,23.0105,23.0172,1400.0
2012-08-10 13:40:00,34.47,34.48,34.46,34.48,10000.0,23.0172,23.0239,23.0105,23.0239,10000.0
2012-08-10 13:45:00,34.48,34.49,34.48,34.49,2200.0,23.0239,23.0305,23.0239,23.0305,2200.0
2012-08-10 13:50:00,34.49,34.49,34.48,34.49,1800.0,23.0305,23.0305,23.0239,23.0305,1800.0
2012-08-10 13:55:00,34.49,34.49,34.48,34.49,4800.0,23.0305,23.0305,23.0239,23.0305,4800.0
2012-08-10 14:00:00,34.49,34.51,34.48,34.49,10400.0,23.0305,23.0439,23.0239,23.0305,10400.0
2012-08-10 14:05:00,34.49,34.49,34.49,34.49,3000.0,23.0305,23.0305,23.0305,23.0305,3000.0
2012-08-10 14:10:00,34.49,34.5,34.49,34.49,7600.0,23.0305,23.0372,23.0305,23.0305,7600.0
2012-08-10 14:15:00,34.49,34.49,34.48,34.49,3000.0,23.0305,23.0305,23.0239,23.0305,3000.0
2012-08-10 14:20:00,34.49,34.5,34.48,34.49,7800.0,23.0305,23.0372,23.0239,23.0305,7800.0
2012-08-10 14:25:00,34.48,34.51,34.48,34.5,5800.0,23.0239,23.0439,23.0239,23.0372,5800.0
2012-08-10 14:30:00,34.5,34.5,34.49,34.49,5200.0,23.0372,23.0372,23.0305,23.0305,5200.0
2012-08-10 14:35:00,34.49,34.49,34.49,34.49,6200.0,23.0305,23.0305,23.0305,23.0305,6200.0
2012-08-10 14:40:00,34.49,34.5,34.49,34.49,5400.0,23.0305,23.0372,23.0305,23.0305,5400.0
2012-08-10 14:45:00,34.49,34.5,34.48,34.49,7800.0,23.0305,23.0372,23.0239,23.0305,7800.0
2012-08-10 14:50:00,34.5,34.51,34.48,34.48,16200.0,23.0372,23.0439,23.0239,23.0239,16200.0
2012-08-10 14:55:00,34.48,34.49,34.47,34.47,10400.0,23.0239,23.0305,23.0172,23.0172,10400.0
2012-08-10 15:00:00,34.48,34.49,34.48,34.49,6000.0,23.0239,23.0305,23.0239,23.0305,6000.0
2012-08-10 15:05:00,34.49,34.49,34.49,34.49,1400.0,23.0305,23.0305,23.0305,23.0305,1400.0
2012-08-10 15:10:00,34.49,34.5,34.49,34.49,8800.0,23.0305,23.0372,23.0305,23.0305,8800.0
2012-08-10 15:15:00,34.5,34.51,34.47,34.49,21600.0,23.0372,23.0439,23.0172,23.0305,21600.0
2012-08-10 15:20:00,34.49,34.5,34.49,34.5,11200.0,23.0305,23.0372,23.0305,23.0372,11200.0
2012-08-10 15:25:00,34.49,34.51,34.49,34.49,26800.0,23.0305,23.0439,23.0305,23.0305,26800.0
2012-08-10 15:30:00,34.49,34.51,34.49,34.49,23800.0,23.0305,23.0439,23.0305,23.0305,23800.0
2012-08-10 15:35:00,34.49,34.5,34.49,34.49,17600.0,23.0305,23.0372,23.0305,23.0305,17600.0
2012-08-10 15:40:00,34.49,34.52,34.49,34.52,32600.0,23.0305,23.0506,23.0305,23.0506,32600.0
2012-08-10 15:45:00,34.53,34.56,34.52,34.55,62000.0,23.0572,23.0773,23.0506,23.0706,62000.0
2012-08-10 15:50:00,34.55,34.55,34.53,34.54,38000.0,23.0706,23.0706,23.0572,23.0639,38000.0
2012-08-10 15:55:00,34.55,34.56,34.51,34.52,109600.0,23.0706,23.0773,23.0439,23.0506,109600.0
2012-08-13 09:30:00,34.41,34.49,34.36,34.49,23200.0,22.9771,23.0305,22.9437,23.0305,23200.0
2012-08-13 09:35:00,34.45,34.54,34.42,34.49,15800.0,23.0038,23.0639,22.9838,23.0305,15800.0
2012-08-13 09:40:00,34.49,34.49,34.41,34.41,8000.0,23.0305,23.0305,22.9771,22.9771,8000.0
2012-08-13 09:45:00,34.42,34.42,34.31,34.35,8600.0,22.9838,22.9838,22.9103,22.9371,8600.0
2012-08-13 09:50:00,34.34,34.41,34.33,34.41,9200.0,22.9304,22.9771,22.9237,22.9771,9200.0
2012-08-13 09:55:00,34.39,34.44,34.34,34.34,16400.0,22.9638,22.9971,22.9304,22.9304,16400.0
2012-08-13 10:00:00,34.34,34.38,34.32,34.37,20400.0,22.9304,22.9571,22.917,22.9504,20400.0
2012-08-13 10:05:00,34.37,34.38,34.32,34.38,13800.0,22.9504,22.9571,22.917,22.9571,13800.0
2012-08-13 10:10:00,34.38,34.38,34.33,34.34,14400.0,22.9571,22.9571,22.9237,22.9304,14400.0
2012-08-13 10:15:00,34.35,34.39,34.34,34.39,6600.0,22.9371,22.9638,22.9304,22.9638,6600.0
2012-08-13 10:20:00,34.38,34.39,34.31,34.31,9200.0,22.9571,22.9638,22.9103,22.9103,9200.0
2012-08-13 10:25:00,34.31,34.38,34.29,34.36,7400.0,22.9103,22.9571,22.897,22.9437,7400.0
2012-08-13 10:30:00,34.35,34.35,34.32,34.35,17000.0,22.9371,22.9371,22.917,22.9371,17000.0
2012-08-13 10:35:00,34.33,34.35,34.33,34.34,5600.0,22.9237,22.9371,22.9237,22.9304,5600.0
2012-08-13 10:40:00,34.35,34.37,34.35,34.35,29400.0,22.9371,22.9504,22.9371,22.9371,29400.0
2012-08-13 10:45:00,34.35,34.37,34.34,34.37,6200.0,22.9371,22.9504,22.9304,22.9504,6200.0
2012-08-13 10:50:00,34.36,34.37,34.33,34.33,4400.0,22.9437,22.9504,22.9237,22.9237,4400.0
2012-08-13 10:55:00,34.35,34.35,34.2,34.31,17000.0,22.9371,22.9371,22.8369,22.9103,17000.0
2012-08-13 11:00:00,34.3,34.35,34.3,34.32,60400.0,22.9037,22.9371,22.9037,22.917,60400.0
2012-08-13 11:05:00,34.31,34.32,34.3,34.3,18400.0,22.9103,22.917,22.9037,22.9037,18400.0
2012-08-13 11:10:00,34.3,34.3,34.29,34.29,2200.0,22.9037,22.9037,22.897,22.897,2200.0
2012-08-13 11:15:00,34.3,34.3,34.26,34.26,10000.0,22.9037,22.9037,22.877,22.877,10000.0
2012-08-13 11:20:00,34.27,34.27,34.24,34.24,10600.0,22.8836,22.8836,22.8636,22.8636,10600.0
2012-08-13 11:25:00,34.24,34.25,34.22,34.24,8800.0,22.8636,22.8703,22.8502,22.8636,8800.0
2012-08-13 11:30:00,34.23,34.25,34.23,34.23,7200.0,22.8569,22.8703,22.8569,22.8569,7200.0
2012-08-13 11:35:00,34.22,34.25,34.22,34.24,10400.0,22.8502,22.8703,22.8502,22.8636,10400.0
2012-08-13 11:40:00,34.23,34.23,34.22,34.22,5200.0,22.8569,22.8569,22.8502,22.8502,5200.0
2012-08-13 11:45:00,34.22,34.23,34.21,34.22,6400.0,22.8502,22.8569,22.8436,22.8502,6400.0
2012-08-13 11:50:00,34.22,34.23,34.21,34.23,4600.0,22.8502,22.8569,22.8436,22.8569,4600.0
2012-08-13 11:55:00,34.22,34.24,34.21,34.23,5600.0,22.8502,22.8636,22.8436,22.8569,5600.0
2012-08-13 12:00:00,34.23,34.25,34.22,34.22,11600.0,22.8569,22.8703,22.8502,22.8502,11600.0
2012-08-13 12:05:00,34.23,34.23,34.2,34.21,7400.0,22.8569,22.8569,22.8369,22.8436,7400.0
2012-08-13 12:10:00,34.21,34.22,34.21,34.21,11400.0,22.8436,22.8502,22.8436,22.8436,11400.0
2012-08-13 12:15:00,34.21,34.24,34.21,34.24,8000.0,22.8436,22.8636,22.8436,22.8636,8000.0
2012-08-13 12:20:00,34.23,34.23,34.21,34.21,9000.0,22.8569,22.8569,22.8436,22.8436,9000.0
2012-08-13 12:25:00,34.21,34.22,34.2,34.22,51000.0,22.8436,22.8502,22.8369,22.8502,51000.0
2012-08-13 12:30:00,34.23,34.23,34.22,34.22,3000.0,22.8569,22.8569,22.8502,22.8502,3000.0
2012-08-13 12:35:00,34.22,34.24,34.22,34.22,6800.0,22.8502,22.8636,22.8502,22.8502,6800.0
2012-08-13 12:40:00,34.22,34.23,34.21,34.23,4200.0,22.8502,22.8569,22.8436,22.8569,4200.0
2012-08-13 12:45:00,34.23,34.23,34.23,34.23,2400.0,22.8569,22.8569,22.8569,22.8569,2400.0
2012-08-13 12:50:00,34.24,34.24,34.24,34.24,1400.0,22.8636,22.8636,22.8636,22.8636,1400.0
2012-08-13 12:55:00,34.24,34.24,34.24,34.24,3400.0,22.8636,22.8636,22.8636,22.8636,3400.0
2012-08-13 13:00:00,34.24,34.25,34.24,34.24,2400.0,22.8636,22.8703,22.8636,22.8636,2400.0
2012-08-13 13:05:00,34.25,34.25,34.24,34.24,2600.0,22.8703,22.8703,22.8636,22.8636,2600.0
2012-08-13 13:10:00,34.24,34.24,34.24,34.24,2600.0,22.8636,22.8636,22.8636,22.8636,2600.0
2012-08-13 13:15:00,34.24,34.25,34.24,34.24,4600.0,22.8636,22.8703,22.8636,22.8636,4600.0
2012-08-13 13:20:00,34.23,34.24,34.23,34.23,9000.0,22.8569,22.8636,22.8569,22.8569,9000.0
2012-08-13 13:25:00,34.24,34.25,34.23,34.23,5400.0,22.8636,22.8703,22.8569,22.8569,5400.0
2012-08-13 13:30:00,34.23,34.24,34.23,34.23,3600.0,22.8569,22.8636,22.8569,22.8569,3600.0
2012-08-13 13:35:00,34.24,34.26,34.24,34.26,2600.0,22.8636,22.877,22.8636,22.877,2600.0
2012-08-13 13:40:00,34.26,34.27,34.26,34.27,4600.0,22.877,22.8836,22.877,22.8836,4600.0
2012-08-13 13:45:00,34.27,34.28,34.27,34.27,3200.0,22.8836,22.8903,22.8836,22.8836,3200.0
2012-08-13 13:50:00,34.27,34.29,34.26,34.26,2200.0,22.8836,22.897,22.877,22.877,2200.0
2012-08-13 13:55:00,34.27,34.29,34.26,34.29,7400.0,22.8836,22.897,22.877,22.897,7400.0
2012-08-13 14:00:00,34.29,34.31,34.28,34.28,18000.0,22.897,22.9103,22.8903,22.8903,18000.0
2012-08-13 14:05:00,34.29,34.29,34.24,34.24,10200.0,22.897,22.897,22.8636,22.8636,10200.0
2012-08-13 14:10:00,34.24,34.27,34.24,34.27,11800.0,22.8636,22.8836,22.8636,22.8836,11800.0
2012-08-13 14:15:00,34.27,34.27,34.26,34.26,6200.0,22.8836,22.8836,22.877,22.877,6200.0
2012-08-13 14:20:00,34.26,34.3,34.26,34.3,11800.0,22.877,22.9037,22.877,22.9037,11800.0
2012-08-13 14:25:00,34.29,34.31,34.27,34.27,13200.0,22.897,22.9103,22.8836,22.8836,13200.0
2012-08-13 14:30:00,34.27,34.29,34.27,34.29,13400.0,22.8836,22.897,22.8836,22.897,13400.0
2012-08-13 14:35:00,34.29,34.31,34.27,34.3,10200.0,22.897,22.9103,22.8836,22.9037,10200.0
2012-08-13 14:40:00,34.3,34.3,34.27,34.29,7400.0,22.9037,22.9037,22.8836,22.897,7400.0
2012-08-13 14:45:00,34.28,34.3,34.28,34.3,2800.0,22.8903,22.9037,22.8903,22.9037,2800.0
2012-08-13 14:50:00,34.3,34.35,34.3,34.35,7200.0,22.9037,22.9371,22.9037,22.9371,7200.0
2012-08-13 14:55:00,34.34,34.35,34.33,34.33,5000.0,22.9304,22.9371,22.9237,22.9237,5000.0
2012-08-13 15:00:00,34.33,34.34,34.32,34.32,3000.0,22.9237,22.9304,22.917,22.917,3000.0
2012-08-13 15:05:00,34.32,34.32,34.29,34.3,11600.0,22.917,22.917,22.897,22.9037,11600.0
2012-08-13 15:10:00,34.3,34.31,34.3,34.31,4400.0,22.9037,22.9103,22.9037,22.9103,4400.0
2012-08-13 15:15:00,34.31,34.31,34.3,34.31,16600.0,22.9103,22.9103,22.9037,22.9103,16600.0
2012-08-13 15:20:00,34.31,34.33,34.31,34.32,69200.0,22.9103,22.9237,22.9103,22.917,69200.0
2012-08-13 15:25:00,34.32,34.32,34.27,34.27,98200.0,22.917,22.917,22.8836,22.8836,98200.0
2012-08-13 15:30:00,34.27,34.28,34.26,34.27,21200.0,22.8836,22.8903,22.877,22.8836,21200.0
2012-08-13 15:35:00,34.27,34.29,34.26,34.27,27400.0,22.8836,22.897,22.877,22.8836,27400.0
2012-08-13 15:40:00,34.26,34.27,34.25,34.27,28600.0,22.877,22.8836,22.8703,22.8836,28600.0
2012-08-13 15:45:00,34.27,34.29,34.27,34.27,19200.0,22.8836,22.897,22.8836,22.8836,19200.0
2012-08-13 15:50:00,34.27,34.28,34.26,34.27,18800.0,22.8836,22.8903,22.877,22.8836,18800.0
2012-08-13 15:55:00,34.27,34.3,34.24,34.3,66000.0,22.8836,22.9037,22.8636,22.9037,66000.0
2012-08-14 09:30:00,34.42,34.5,34.33,34.45,39600.0,22.9838,23.0372,22.9237,23.0038,39600.0
2012-08-14 09:35:00,34.44,34.5,34.44,34.47,66800.0,22.9971,23.0372,22.9971,23.0172,66800.0
2012-08-14 09:40:00,34.47,34.5,34.45,34.5,14800.0,23.0172,23.0372,23.0038,23.0372,14800.0
2012-08-14 09:45:00,34.5,34.52,34.4,34.4,33000.0,23.0372,23.0506,22.9704,22.9704,33000.0
2012-08-14 09:50:00,34.41,34.45,34.39,34.43,10600.0,22.9771,23.0038,22.9638,22.9905,10600.0
2012-08-14 09:55:00,34.42,34.49,34.41,34.46,46200.0,22.9838,23.0305,22.9771,23.0105,46200.0
2012-08-14 10:00:00,34.46,34.46,34.41,34.44,78600.0,23.0105,23.0105,22.9771,22.9971,78600.0
2012-08-14 10:05:00,34.44,34.49,34.43,34.44,16400.0,22.9971,23.0305,22.9905,22.9971,16400.0
2012-08-14 10:10:00,34.46,34.48,34.45,34.45,8000.0,23.0105,23.0239,23.0038,23.0038,8000.0
2012-08-14 10:15:00,34.45,34.47,34.43,34.46,18600.0,23.0038,23.0172,22.9905,23.0105,18600.0
2012-08-14 10:20:00,34.45,34.49,34.44,34.46,43800.0,23.0038,23.0305,22.9971,23.0105,43800.0
2012-08-14 10:25:00,34.47,34.48,34.45,34.46,34800.0,23.0172,23.0239,23.0038,23.0105,34800.0
2012-08-14 10:30:00,34.46,34.48,34.46,34.48,20800.0,23.0105,23.0239,23.0105,23.0239,20800.0
2012-08-14 10:35:00,34.48,34.49,34.45,34.49,33200.0,23.0239,23.0305,23.0038,23.0305,33200.0
2012-08-14 10:40:00,34.5,34.53,34.49,34.52,10000.0,23.0372,23.0572,23.0305,23.0506,10000.0
2012-08-14 10:45:00,34.51,34.52,34.49,34.51,34200.0,23.0439,23.0506,23.0305,23.0439,34200.0
2012-08-14 10:50:00,34.5,34.51,34.49,34.5,12200.0,23.0372,23.0439,23.0305,23.0372,12200.0
2012-08-14 10:55:00,34.51,34.52,34.49,34.51,26000.0,23.0439,23.0506,23.0305,23.0439,26000.0
2012-08-14 11:00:00,34.5,34.52,34.5,34.52,21400.0,23.0372,23.0506,23.0372,23.0506,21400.0
2012-08-14 11:05:00,34.51,34.51,34.45,34.45,32800.0,23.0439,23.0439,23.0038,23.0038,32800.0
2012-08-14 11:10:00,34.44,34.49,34.44,34.49,54400.0,22.9971,23.0305,22.9971,23.0305,54400.0
2012-08-14 11:15:00,34.5,34.54,34.49,34.54,11200.0,23.0372,23.0639,23.0305,23.0639,11200.0
2012-08-14 11:20:00,34.53,34.57,34.52,34.57,15000.0,23.0572,23.084,23.0506,23.084,15000.0
2012-08-14 11:25:00,34.57,34.58,34.56,34.57,10800.0,23.084,23.0906,23.0773,23.084,10800.0
2012-08-14 11:30:00,34.57,34.58,34.53,34.54,52000.0,23.084,23.0906,23.0572,23.0639,52000.0
2012-08-14 11:35:00,34.53,34.55,34.52,34.55,13000.0,23.0572,23.0706,23.0506,23.0706,13000.0
2012-08-14 11:40:00,34.55,34.56,34.55,34.56,14200.0,23.0706,23.0773,23.0706,23.0773,14200.0
2012-08-14 11:45:00,34.56,34.57,34.56,34.57,6800.0,23.0773,23.084,23.0773,23.084,6800.0
2012-08-14 11:50:00,34.57,34.58,34.55,34.55,42400.0,23.084,23.0906,23.0706,23.0706,42400.0
2012-08-14 11:55:00,34.55,34.62,34.55,34.62,21600.0,23.0706,23.1173,23.0706,23.1173,21600.0
2012-08-14 12:00:00,34.63,34.63,34.59,34.6,24600.0,23.124,23.124,23.0973,23.104,24600.0
2012-08-14 12:05:00,34.6,34.63,34.6,34.6,18800.0,23.104,23.124,23.104,23.104,18800.0
2012-08-14 12:10:00,34.6,34.62,34.59,34.61,14400.0,23.104,23.1173,23.0973,23.1107,14400.0
2012-08-14 12:15:00,34.62,34.62,34.6,34.6,9000.0,23.1173,23.1173,23.104,23.104,9000.0
2012-08-14 12:20:00,34.62,34.63,34.6,34.63,8600.0,23.1173,23.124,23.104,23.124,8600.0
2012-08-14 12:25:00,34.63,34.64,34.62,34.64,17600.0,23.124,23.1307,23.1173,23.1307,17600.0
2012-08-14 12:30:00,34.65,34.67,34.63,34.63,16400.0,23.1374,23.1507,23.124,23.124,16400.0
2012-08-14 12:35:00,34.63,34.66,34.63,34.65,19000.0,23.124,23.1441,23.124,23.1374,19000.0
2012-08-14 12:40:00,34.65,34.68,34.64,34.67,15000.0,23.1374,23.1574,23.1307,23.1507,15000.0
2012-08-14 12:45:00,34.68,34.71,34.66,34.71,28200.0,23.1574,23.1774,23.1441,23.1774,28200.0
2012-08-14 12:50:00,34.71,34.72,34.7,34.71,43600.0,23.1774,23.1841,23.1708,23.1774,43600.0
2012-08-14 12:55:00,34.71,34.72,34.69,34.7,54800.0,23.1774,23.1841,23.1641,23.1708,54800.0
2012-08-14 13:00:00,34.7,34.7,34.64,34.64,19400.0,23.1708,23.1708,23.1307,23.1307,19400.0
2012-08-14 13:05:00,34.63,34.64,34.6,34.6,11000.0,23.124,23.1307,23.104,23.104,11000.0
2012-08-14 13:10:00,34.6,34.6,34.56,34.58,10400.0,23.104,23.104,23.0773,23.0906,10400.0
2012-08-14 13:15:00,34.59,34.59,34.58,34.58,4400.0,23.0973,23.0973,23.0906,23.0906,4400.0
2012-08-14 13:20:00,34.58,34.6,34.57,34.59,20600.0,23.0906,23.104,23.084,23.0973,20600.0
2012-08-14 13:25:00,34.59,34.59,34.57,34.58,5200.0,23.0973,23.0973,23.084,23.0906,5200.0
2012-08-14 13:30:00,34.58,34.6,34.58,34.6,9400.0,23.0906,23.104,23.0906,23.104,9400.0
2012-08-14 13:35:00,34.59,34.61,34.59,34.6,13800.0,23.0973,23.1107,23.0973,23.104,13800.0
2012-08-14 13:40:00,34.6,34.62,34.59,34.62,9400.0,23.104,23.1173,23.0973,23.1173,9400.0
2012-08-14 13:45:00,34.61,34.63,34.6,34.63,9600.0,23.1107,23.124,23.104,23.124,9600.0
2012-08-14 13:50:00,34.63,34.63,34.59,34.6,31400.0,23.124,23.124,23.0973,23.104,31400.0
2012-08-14 13:55:00,34.6,34.63,34.59,34.63,19000.0,23.104,23.124,23.0973,23.124,19000.0
2012-08-14 14:00:00,34.63,34.63,34.6,34.62,13800.0,23.124,23.124,23.104,23.1173,13800.0
2012-08-14 14:05:00,34.62,34.63,34.62,34.63,14800.0,23.1173,23.124,23.1173,23.124,14800.0
2012-08-14 14:10:00,34.64,34.64,34.63,34.63,14400.0,23.1307,23.1307,23.124,23.124,14400.0
2012-08-14 14:15:00,34.63,34.64,34.63,34.64,8800.0,23.124,23.1307,23.124,23.1307,8800.0
2012-08-14 14:20:00,34.63,34.64,34.63,34.63,7800.0,23.124,23.1307,23.124,23.124,7800.0
2012-08-14 14:25:00,34.63,34.64,34.63,34.64,6400.0,23.124,23.1307,23.124,23.1307,6400.0
2012-08-14 14:30:00,34.63,34.64,34.63,34.63,26000.0,23.124,23.1307,23.124,23.124,26000.0
2012-08-14 14:35:00,34.63,34.64,34.63,34.63,26400.0,23.124,23.1307,23.124,23.124,26400.0
2012-08-14 14:40:00,34.63,34.65,34.63,34.64,19600.0,23.124,23.1374,23.124,23.1307,19600.0
2012-08-14 14:45:00,34.64,34.65,34.64,34.65,11600.0,23.1307,23.1374,23.1307,23.1374,11600.0
2012-08-14 14:50:00,34.65,34.67,34.65,34.66,15200.0,23.1374,23.1507,23.1374,23.1441,15200.0
2012-08-14 14:55:00,34.65,34.69,34.65,34.69,16200.0,23.1374,23.1641,23.1374,23.1641,16200.0
2012-08-14 15:00:00,34.68,34.69,34.66,34.66,16200.0,23.1574,23.1641,23.1441,23.1441,16200.0
2012-08-14 15:05:00,34.66,34.66,34.65,34.65,22200.0,23.1441,23.1441,23.1374,23.1374,22200.0
2012-08-14 15:10:00,34.66,34.68,34.65,34.67,36800.0,23.1441,23.1574,23.1374,23.1507,36800.0
2012-08-14 15:15:00,34.67,34.69,34.67,34.68,21800.0,23.1507,23.1641,23.1507,23.1574,21800.0
2012-08-14 15:20:00,34.69,34.69,34.66,34.67,34200.0,23.1641,23.1641,23.1441,23.1507,34200.0
2012-08-14 15:25:00,34.67,34.69,34.66,34.68,25400.0,23.1507,23.1641,23.1441,23.1574,25400.0
2012-08-14 15:30:00,34.68,34.69,34.63,34.65,33800.0,23.1574,23.1641,23.124,23.1374,33800.0
2012-08-14 15:35:00,34.65,34.65,34.6,34.64,31600.0,23.1374,23.1374,23.104,23.1307,31600.0
2012-08-14 15:40:00,34.65,34.65,34.62,34.62,54000.0,23.1374,23.1374,23.1173,23.1173,54000.0
2012-08-14 15:45:00,34.62,34.64,34.6,34.64,49400.0,23.1173,23.1307,23.104,23.1307,49400.0
2012-08-14 15:50:00,34.64,34.65,34.58,34.62,98800.0,23.1307,23.1374,23.0906,23.1173,98800.0
2012-08-14 15:55:00,34.62,34.67,34.62,34.67,74800.0,23.1173,23.1507,23.1173,23.1507,74800.0
2012-08-15 09:30:00,34.6,34.63,34.52,34.54,18600.0,23.104,23.124,23.0506,23.0639,18600.0
2012-08-15 09:35:00,34.55,34.61,34.55,34.58,1600.0,23.0706,23.1107,23.0706,23.0906,1600.0
2012-08-15 09:40:00,34.57,34.72,34.57,34.69,11000.0,23.084,23.1841,23.084,23.1641,11000.0
2012-08-15 09:45:00,34.69,34.71,34.62,34.68,7600.0,23.1641,23.1774,23.1173,23.1574,7600.0
2012-08-15 09:50:00,34.67,34.73,34.67,34.72,14000.0,23.1507,23.1908,23.1507,23.1841,14000.0
2012-08-15 09:55:00,34.72,34.78,34.72,34.72,17000.0,23.1841,23.2242,23.1841,23.1841,17000.0
2012-08-15 10:00:00,34.72,34.74,34.72,34.74,6000.0,23.1841,23.1975,23.1841,23.1975,6000.0
2012-08-15 10:05:00,34.74,34.81,34.74,34.81,11800.0,23.1975,23.2442,23.1975,23.2442,11800.0
2012-08-15 10:10:00,34.81,34.82,34.77,34.82,32200.0,23.2442,23.2509,23.2175,23.2509,32200.0
2012-08-15 10:15:00,34.82,34.85,34.81,34.83,19800.0,23.2509,23.2709,23.2442,23.2576,19800.0
2012-08-15 10:20:00,34.83,34.84,34.8,34.83,21200.0,23.2576,23.2642,23.2375,23.2576,21200.0
2012-08-15 10:25:00,34.84,34.84,34.74,34.74,28200.0,23.2642,23.2642,23.1975,23.1975,28200.0
2012-08-15 10:30:00,34.76,34.77,34.71,34.71,14800.0,23.2108,23.2175,23.1774,23.1774,14800.0
2012-08-15 10:35:00,34.71,34.73,34.69,34.72,14000.0,23.1774,23.1908,23.1641,23.1841,14000.0
2012-08-15 10:40:00,34.7,34.74,34.67,34.74,24600.0,23.1708,23.1975,23.1507,23.1975,24600.0
2012-08-15 10:45:00,34.73,34.74,34.71,34.72,9800.0,23.1908,23.1975,23.1774,23.1841,9800.0
2012-08-15 10:50:00,34.72,34.73,34.69,34.69,8000.0,23.1841,23.1908,23.1641,23.1641,8000.0
2012-08-15 10:55:00,34.69,34.73,34.69,34.71,9600.0,23.1641,23.1908,23.1641,23.1774,9600.0
2012-08-15 11:00:00,34.71,34.72,34.71,34.72,2600.0,23.1774,23.1841,23.1774,23.1841,2600.0
2012-08-15 11:05:00,34.72,34.72,34.71,34.72,3400.0,23.1841,23.1841,23.1774,23.1841,3400.0
2012-08-15 11:10:00,34.71,34.71,34.69,34.7,6600.0,23.1774,23.1774,23.1641,23.1708,6600.0
2012-08-15 11:15:00,34.7,34.71,34.68,34.7,6000.0,23.1708,23.1774,23.1574,23.1708,6000.0
2012-08-15 11:20:00,34.69,34.7,34.68,34.7,4200.0,23.1641,23.1708,23.1574,23.1708,4200.0
2012-08-15 11:25:00,34.71,34.71,34.7,34.71,5600.0,23.1774,23.1774,23.1708,23.1774,5600.0
2012-08-15 11:30:00,34.7,34.72,34.68,34.71,15600.0,23.1708,23.1841,23.1574,23.1774,15600.0
2012-08-15 11:35:00,34.71,34.73,34.7,34.7,14600.0,23.1774,23.1908,23.1708,23.1708,14600.0
2012-08-15 11:40:00,34.71,34.72,34.69,34.71,17400.0,23.1774,23.1841,23.1641,23.1774,17400.0
2012-08-15 11:45:00,34.71,34.74,34.71,34.73,9400.0,23.1774,23.1975,23.1774,23.1908,9400.0
2012-08-15 11:50:00,34.73,34.74,34.72,34.73,4200.0,23.1908,23.1975,23.1841,23.1908,4200.0
2012-08-15 11:55:00,34.72,34.74,34.71,34.73,37400.0,23.1841,23.1975,23.1774,23.1908,37400.0
2012-08-15 12:00:00,34.73,34.74,34.72,34.73,9800.0,23.1908,23.1975,23.1841,23.1908,9800.0
2012-08-15 12:05:00,34.73,34.74,34.72,34.74,2400.0,23.1908,23.1975,23.1841,23.1975,2400.0
2012-08-15 12:10:00,34.73,34.73,34.7,34.71,16200.0,23.1908,23.1908,23.1708,23.1774,16200.0
2012-08-15 12:15:00,34.7,34.7,34.68,34.68,2000.0,23.1708,23.1708,23.1574,23.1574,2000.0
2012-08-15 12:20:00,34.7,34.7,34.69,34.69,2000.0,23.1708,23.1708,23.1641,23.1641,2000.0
2012-08-15 12:25:00,34.71,34.73,34.69,34.72,18400.0,23.1774,23.1908,23.1641,23.1841,18400.0
2012-08-15 12:30:00,34.72,34.72,34.69,34.69,3000.0,23.1841,23.1841,23.1641,23.1641,3000.0
2012-08-15 12:35:00,34.69,34.7,34.67,34.67,2600.0,23.1641,23.1708,23.1507,23.1507,2600.0
2012-08-15 12:40:00,34.66,34.68,34.66,34.67,5600.0,23.1441,23.1574,23.1441,23.1507,5600.0
2012-08-15 12:45:00,34.67,34.67,34.65,34.66,4400.0,23.1507,23.1507,23.1374,23.1441,4400.0
2012-08-15 12:50:00,34.66,34.67,34.66,34.67,2400.0,23.1441,23.1507,23.1441,23.1507,2400.0
2012-08-15 12:55:00,34.67,34.67,34.66,34.66,400.0,23.1507,23.1507,23.1441,23.1441,400.0
2012-08-15 13:00:00,34.66,34.67,34.65,34.65,1200.0,23.1441,23.1507,23.1374,23.1374,1200.0
2012-08-15 13:05:00,34.64,34.64,34.63,34.63,2600.0,23.1307,23.1307,23.124,23.124,2600.0
2012-08-15 13:10:00,34.63,34.63,34.61,34.62,3000.0,23.124,23.124,23.1107,23.1173,3000.0
2012-08-15 13:15:00,34.62,34.62,34.6,34.6,2200.0,23.1173,23.1173,23.104,23.104,2200.0
2012-08-15 13:20:00,34.6,34.6,34.59,34.59,4000.0,23.104,23.104,23.0973,23.0973,4000.0
2012-08-15 13:25:00,34.58,34.63,34.57,34.62,41000.0,23.0906,23.124,23.084,23.1173,41000.0
2012-08-15 13:30:00,34.62,34.62,34.6,34.62,7000.0,23.1173,23.1173,23.104,23.1173,7000.0
2012-08-15 13:35:00,34.62,34.62,34.6,34.6,7000.0,23.1173,23.1173,23.104,23.104,7000.0
2012-08-15 13:40:00,34.6,34.6,34.59,34.59,5000.0,23.104,23.104,23.0973,23.0973,5000.0
2012-08-15 13:45:00,34.59,34.6,34.58,34.6,10200.0,23.0973,23.104,23.0906,23.104,10200.0
2012-08-15 13:50:00,34.6,34.6,34.59,34.59,5600.0,23.104,23.104,23.0973,23.0973,5600.0
2012-08-15 13:55:00,34.59,34.59,34.59,34.59,5000.0,23.0973,23.0973,23.0973,23.0973,5000.0
2012-08-15 14:00:00,34.59,34.62,34.59,34.62,3400.0,23.0973,23.1173,23.0973,23.1173,3400.0
2012-08-15 14:05:00,34.62,34.62,34.6,34.62,8400.0,23.1173,23.1173,23.104,23.1173,8400.0
2012-08-15 14:10:00,34.62,34.67,34.61,34.67,35200.0,23.1173,23.1507,23.1107,23.1507,35200.0
2012-08-15 14:15:00,34.68,34.7,34.67,34.7,5200.0,23.1574,23.1708,23.1507,23.1708,5200.0
2012-08-15 14:20:00,34.7,34.72,34.7,34.7,10400.0,23.1708,23.1841,23.1708,23.1708,10400.0
2012-08-15 14:25:00,34.71,34.73,34.71,34.73,16000.0,23.1774,23.1908,23.1774,23.1908,16000.0
2012-08-15 14:30:00,34.72,34.73,34.71,34.71,19800.0,23.1841,23.1908,23.1774,23.1774,19800.0
2012-08-15 14:35:00,34.71,34.75,34.71,34.74,30400.0,23.1774,23.2042,23.1774,23.1975,30400.0
2012-08-15 14:40:00,34.74,34.74,34.71,34.72,5200.0,23.1975,23.1975,23.1774,23.1841,5200.0
2012-08-15 14:45:00,34.73,34.73,34.7,34.71,4200.0,23.1908,23.1908,23.1708,23.1774,4200.0
2012-08-15 14:50:00,34.71,34.74,34.7,34.73,5000.0,23.1774,23.1975,23.1708,23.1908,5000.0
2012-08-15 14:55:00,34.72,34.72,34.7,34.7,5600.0,23.1841,23.1841,23.1708,23.1708,5600.0
2012-08-15 15:00:00,34.72,34.72,34.7,34.71,7000.0,23.1841,23.1841,23.1708,23.1774,7000.0
2012-08-15 15:05:00,34.7,34.71,34.7,34.7,3800.0,23.1708,23.1774,23.1708,23.1708,3800.0
2012-08-15 15:10:00,34.7,34.7,34.68,34.68,4600.0,23.1708,23.1708,23.1574,23.1574,4600.0
2012-08-15 15:15:00,34.69,34.69,34.68,34.69,4400.0,23.1641,23.1641,23.1574,23.1641,4400.0
2012-08-15 15:20:00,34.68,34.69,34.66,34.66,9800.0,23.1574,23.1641,23.1441,23.1441,9800.0
2012-08-15 15:25:00,34.65,34.66,34.63,34.65,15200.0,23.1374,23.1441,23.124,23.1374,15200.0
2012-08-15 15:30:00,34.65,34.66,34.64,34.64,19600.0,23.1374,23.1441,23.1307,23.1307,19600.0
2012-08-15 15:35:00,34.63,34.64,34.63,34.63,4800.0,23.124,23.1307,23.124,23.124,4800.0
2012-08-15 15:40:00,34.63,34.65,34.62,34.65,9000.0,23.124,23.1374,23.1173,23.1374,9000.0
2012-08-15 15:45:00,34.65,34.69,34.64,34.68,29400.0,23.1374,23.1641,23.1307,23.1574,29400.0
2012-08-15 15:50:00,34.69,34.69,34.66,34.68,24000.0,23.1641,23.1641,23.1441,23.1574,24000.0
2012-08-15 15:55:00,34.68,34.69,34.65,34.65,87800.0,23.1574,23.1641,23.1374,23.1374,87800.0
2012-08-16 09:30:00,34.59,34.75,34.59,34.72,32200.0,23.0973,23.2042,23.0973,23.1841,32200.0
2012-08-16 09:35:00,34.67,34.67,34.58,34.58,5800.0,23.1507,23.1507,23.0906,23.0906,5800.0
2012-08-16 09:40:00,34.6,34.6,34.47,34.47,5600.0,23.104,23.104,23.0172,23.0172,5600.0
2012-08-16 09:45:00,34.48,34.52,34.45,34.51,8800.0,23.0239,23.0506,23.0038,23.0439,8800.0
2012-08-16 09:50:00,34.51,34.52,34.5,34.52,6400.0,23.0439,23.0506,23.0372,23.0506,6400.0
2012-08-16 09:55:00,34.52,34.53,34.51,34.52,3800.0,23.0506,23.0572,23.0439,23.0506,3800.0
2012-08-16 10:00:00,34.51,34.56,34.51,34.56,12000.0,23.0439,23.0773,23.0439,23.0773,12000.0
2012-08-16 10:05:00,34.57,34.58,34.56,34.58,3600.0,23.084,23.0906,23.0773,23.0906,3600.0
2012-08-16 10:10:00,34.59,34.62,34.58,34.58,5800.0,23.0973,23.1173,23.0906,23.0906,5800.0
2012-08-16 10:15:00,34.58,34.59,34.55,34.59,9400.0,23.0906,23.0973,23.0706,23.0973,9400.0
2012-08-16 10:20:00,34.59,34.6,34.58,34.59,19400.0,23.0973,23.104,23.0906,23.0973,19400.0
2012-08-16 10:25:00,34.6,34.6,34.54,34.54,20200.0,23.104,23.104,23.0639,23.0639,20200.0
2012-08-16 10:30:00,34.55,34.58,34.54,34.58,11800.0,23.0706,23.0906,23.0639,23.0906,11800.0
2012-08-16 10:35:00,34.58,34.64,34.58,34.64,10000.0,23.0906,23.1307,23.0906,23.1307,10000.0
2012-08-16 10:40:00,34.65,34.69,34.65,34.69,27400.0,23.1374,23.1641,23.1374,23.1641,27400.0
2012-08-16 10:45:00,34.69,34.69,34.67,34.68,24000.0,23.1641,23.1641,23.1507,23.1574,24000.0
2012-08-16 10:50:00,34.67,34.68,34.62,34.62,21200.0,23.1507,23.1574,23.1173,23.1173,21200.0
2012-08-16 10:55:00,34.6,34.61,34.58,34.6,15400.0,23.104,23.1107,23.0906,23.104,15400.0
2012-08-16 11:00:00,34.59,34.59,34.57,34.59,7800.0,23.0973,23.0973,23.084,23.0973,7800.0
2012-08-16 11:05:00,34.59,34.6,34.56,34.59,9800.0,23.0973,23.104,23.0773,23.0973,9800.0
2012-08-16 11:10:00,34.59,34.65,34.59,34.63,9600.0,23.0973,23.1374,23.0973,23.124,9600.0
2012-08-16 11:15:00,34.64,34.67,34.64,34.67,7600.0,23.1307,23.1507,23.1307,23.1507,7600.0
2012-08-16 11:20:00,34.66,34.67,34.66,34.66,4600.0,23.1441,23.1507,23.1441,23.1441,4600.0
2012-08-16 11:25:00,34.67,34.71,34.66,34.7,11800.0,23.1507,23.1774,23.1441,23.1708,11800.0
2012-08-16 11:30:00,34.69,34.71,34.68,34.69,5600.0,23.1641,23.1774,23.1574,23.1641,5600.0
2012-08-16 11:35:00,34.69,34.71,34.67,34.67,4800.0,23.1641,23.1774,23.1507,23.1507,4800.0
2012-08-16 11:40:00,34.69,34.71,34.69,34.7,5000.0,23.1641,23.1774,23.1641,23.1708,5000.0
2012-08-16 11:45:00,34.7,34.7,34.68,34.69,7000.0,23.1708,23.1708,23.1574,23.1641,7000.0
2012-08-16 11:50:00,34.7,34.74,34.68,34.73,17800.0,23.1708,23.1975,23.1574,23.1908,17800.0
2012-08-16 11:55:00,34.74,34.74,34.7,34.7,4400.0,23.1975,23.1975,23.1708,23.1708,4400.0
2012-08-16 12:00:00,34.73,34.73,34.71,34.71,3000.0,23.1908,23.1908,23.1774,23.1774,3000.0
2012-08-16 12:05:00,34.71,34.72,34.7,34.7,2000.0,23.1774,23.1841,23.1708,23.1708,2000.0
2012-08-16 12:10:00,34.69,34.7,34.69,34.7,4600.0,23.1641,23.1708,23.1641,23.1708,4600.0
2012-08-16 12:15:00,34.7,34.7,34.69,34.69,2200.0,23.1708,23.1708,23.1641,23.1641,2200.0
2012-08-16 12:20:00,34.69,34.7,34.69,34.7,3800.0,23.1641,23.1708,23.1641,23.1708,3800.0
2012-08-16 12:25:00,34.7,34.71,34.7,34.7,6400.0,23.1708,23.1774,23.1708,23.1708,6400.0
2012-08-16 12:30:00,34.7,34.71,34.69,34.69,3800.0,23.1708,23.1774,23.1641,23.1641,3800.0
2012-08-16 12:35:00,34.69,34.72,34.69,34.7,19800.0,23.1641,23.1841,23.1641,23.1708,19800.0
2012-08-16 12:40:00,34.71,34.71,34.69,34.69,4200.0,23.1774,23.1774,23.1641,23.1641,4200.0
2012-08-16 12:45:00,34.69,34.7,34.68,34.7,11600.0,23.1641,23.1708,23.1574,23.1708,11600.0
2012-08-16 12:50:00,34.7,34.7,34.69,34.69,6800.0,23.1708,23.1708,23.1641,23.1641,6800.0
2012-08-16 12:55:00,34.69,34.7,34.68,34.69,11400.0,23.1641,23.1708,23.1574,23.1641,11400.0
2012-08-16 13:00:00,34.69,34.69,34.68,34.69,3600.0,23.1641,23.1641,23.1574,23.1641,3600.0
2012-08-16 13:05:00,34.69,34.69,34.68,34.69,7200.0,23.1641,23.1641,23.1574,23.1641,7200.0
2012-08-16 13:10:00,34.7,34.7,34.69,34.7,2400.0,23.1708,23.1708,23.1641,23.1708,2400.0
2012-08-16 13:15:00,34.7,34.71,34.7,34.71,4800.0,23.1708,23.1774,23.1708,23.1774,4800.0
2012-08-16 13:20:00,34.71,34.71,34.71,34.71,2400.0,23.1774,23.1774,23.1774,23.1774,2400.0
2012-08-16 13:25:00,34.71,34.71,34.7,34.7,10200.0,23.1774,23.1774,23.1708,23.1708,10200.0
2012-08-16 13:30:00,34.7,34.7,34.68,34.69,13400.0,23.1708,23.1708,23.1574,23.1641,13400.0
2012-08-16 13:35:00,34.68,34.72,34.68,34.71,21400.0,23.1574,23.1841,23.1574,23.1774,21400.0
2012-08-16 13:40:00,34.71,34.72,34.69,34.69,6600.0,23.1774,23.1841,23.1641,23.1641,6600.0
2012-08-16 13:45:00,34.69,34.7,34.67,34.67,3200.0,23.1641,23.1708,23.1507,23.1507,3200.0
2012-08-16 13:50:00,34.67,34.68,34.67,34.67,1600.0,23.1507,23.1574,23.1507,23.1507,1600.0
2012-08-16 13:55:00,34.66,34.68,34.65,34.68,22000.0,23.1441,23.1574,23.1374,23.1574,22000.0
2012-08-16 14:00:00,34.68,34.69,34.67,34.69,13600.0,23.1574,23.1641,23.1507,23.1641,13600.0
2012-08-16 14:05:00,34.69,34.71,34.69,34.7,12000.0,23.1641,23.1774,23.1641,23.1708,12000.0
2012-08-16 14:10:00,34.7,34.7,34.65,34.65,19800.0,23.1708,23.1708,23.1374,23.1374,19800.0
2012-08-16 14:15:00,34.65,34.65,34.62,34.62,11000.0,23.1374,23.1374,23.1173,23.1173,11000.0
2012-08-16 14:20:00,34.62,34.62,34.61,34.62,5000.0,23.1173,23.1173,23.1107,23.1173,5000.0
2012-08-16 14:25:00,34.62,34.62,34.6,34.6,11200.0,23.1173,23.1173,23.104,23.104,11200.0
2012-08-16 14:30:00,34.6,34.63,34.6,34.62,27000.0,23.104,23.124,23.104,23.1173,27000.0
2012-08-16 14:35:00,34.63,34.63,34.59,34.59,18200.0,23.124,23.124,23.0973,23.0973,18200.0
2012-08-16 14:40:00,34.59,34.6,34.58,34.58,16800.0,23.0973,23.104,23.0906,23.0906,16800.0
2012-08-16 14:45:00,34.58,34.59,34.57,34.57,25400.0,23.0906,23.0973,23.084,23.084,25400.0
2012-08-16 14:50:00,34.57,34.57,34.52,34.52,15800.0,23.084,23.084,23.0506,23.0506,15800.0
2012-08-16 14:55:00,34.53,34.54,34.5,34.5,16000.0,23.0572,23.0639,23.0372,23.0372,16000.0
2012-08-16 15:00:00,34.5,34.52,34.5,34.52,16000.0,23.0372,23.0506,23.0372,23.0506,16000.0
2012-08-16 15:05:00,34.52,34.52,34.5,34.5,22600.0,23.0506,23.0506,23.0372,23.0372,22600.0
2012-08-16 15:10:00,34.5,34.5,34.48,34.48,31600.0,23.0372,23.0372,23.0239,23.0239,31600.0
2012-08-16 15:15:00,34.48,34.49,34.47,34.47,21800.0,23.0239,23.0305,23.0172,23.0172,21800.0
2012-08-16 15:20:00,34.47,34.48,34.46,34.46,27200.0,23.0172,23.0239,23.0105,23.0105,27200.0
2012-08-16 15:25:00,34.46,34.47,34.45,34.45,27400.0,23.0105,23.0172,23.0038,23.0038,27400.0
2012-08-16 15:30:00,34.46,34.46,34.44,34.44,31400.0,23.0105,23.0105,22.9971,22.9971,31400.0
2012-08-16 15:35:00,34.44,34.44,34.43,34.43,33000.0,22.9971,22.9971,22.9905,22.9905,33000.0
2012-08-16 15:40:00,34.43,34.45,34.4,34.43,44600.0,22.9905,23.0038,22.9704,22.9905,44600.0
2012-08-16 15:45:00,34.43,34.46,34.41,34.46,35600.0,22.9905,23.0105,22.9771,23.0105,35600.0
2012-08-16 15:50:00,34.47,34.48,34.44,34.45,43000.0,23.0172,23.0239,22.9971,23.0038,43000.0
2012-08-16 15:55:00,34.45,34.47,34.45,34.47,72800.0,23.0038,23.0172,23.0038,23.0172,72800.0
2012-08-17 09:30:00,34.5,34.59,34.45,34.56,214800.0,23.0372,23.0973,23.0038,23.0773,214800.0
2012-08-17 09:35:00,34.59,34.59,34.51,34.52,15200.0,23.0973,23.0973,23.0439,23.0506,15200.0
2012-08-17 09:40:00,34.52,34.54,34.44,34.46,13800.0,23.0506,23.0639,22.9971,23.0105,13800.0
2012-08-17 09:45:00,34.48,34.48,34.41,34.41,6600.0,23.0239,23.0239,22.9771,22.9771,6600.0
2012-08-17 09:50:00,34.4,34.43,34.36,34.43,10000.0,22.9704,22.9905,22.9437,22.9905,10000.0
2012-08-17 09:55:00,34.46,34.49,34.44,34.45,4800.0,23.0105,23.0305,22.9971,23.0038,4800.0
2012-08-17 10:00:00,34.47,34.47,34.35,34.42,23000.0,23.0172,23.0172,22.9371,22.9838,23000.0
2012-08-17 10:05:00,34.41,34.43,34.4,34.42,8600.0,22.9771,22.9905,22.9704,22.9838,8600.0
2012-08-17 10:10:00,34.44,34.44,34.4,34.4,5600.0,22.9971,22.9971,22.9704,22.9704,5600.0
2012-08-17 10:15:00,34.4,34.4,34.38,34.39,6000.0,22.9704,22.9704,22.9571,22.9638,6000.0
2012-08-17 10:20:00,34.4,34.41,34.38,34.38,5800.0,22.9704,22.9771,22.9571,22.9571,5800.0
2012-08-17 10:25:00,34.39,34.42,34.38,34.39,3200.0,22.9638,22.9838,22.9571,22.9638,3200.0
2012-08-17 10:30:00,34.39,34.42,34.37,34.41,6800.0,22.9638,22.9838,22.9504,22.9771,6800.0
2012-08-17 10:35:00,34.4,34.44,34.38,34.43,24000.0,22.9704,22.9971,22.9571,22.9905,24000.0
2012-08-17 10:40:00,34.44,34.44,34.35,34.37,77000.0,22.9971,22.9971,22.9371,22.9504,77000.0
2012-08-17 10:45:00,34.38,34.39,34.38,34.38,1800.0,22.9571,22.9638,22.9571,22.9571,1800.0
2012-08-17 10:50:00,34.38,34.38,34.35,34.36,3800.0,22.9571,22.9571,22.9371,22.9437,3800.0
2012-08-17 10:55:00,34.37,34.38,34.35,34.35,10400.0,22.9504,22.9571,22.9371,22.9371,10400.0
2012-08-17 11:00:00,34.34,34.37,34.34,34.36,3800.0,22.9304,22.9504,22.9304,22.9437,3800.0
2012-08-17 11:05:00,34.36,34.36,34.33,34.34,3000.0,22.9437,22.9437,22.9237,22.9304,3000.0
2012-08-17 11:10:00,34.35,34.35,34.31,34.33,5400.0,22.9371,22.9371,22.9103,22.9237,5400.0
2012-08-17 11:15:00,34.31,34.33,34.3,34.33,3800.0,22.9103,22.9237,22.9037,22.9237,3800.0
2012-08-17 11:20:00,34.32,34.34,34.32,34.33,3800.0,22.917,22.9304,22.917,22.9237,3800.0
2012-08-17 11:25:00,34.33,34.34,34.31,34.32,4200.0,22.9237,22.9304,22.9103,22.917,4200.0
2012-08-17 11:30:00,34.3,34.34,34.3,34.34,6600.0,22.9037,22.9304,22.9037,22.9304,6600.0
2012-08-17 11:35:00,34.32,34.35,34.32,34.33,3400.0,22.917,22.9371,22.917,22.9237,3400.0
2012-08-17 11:40:00,34.33,34.35,34.33,34.35,3000.0,22.9237,22.9371,22.9237,22.9371,3000.0
2012-08-17 11:45:00,34.35,34.35,34.29,34.31,8800.0,22.9371,22.9371,22.897,22.9103,8800.0
2012-08-17 11:50:00,34.29,34.36,34.29,34.35,5200.0,22.897,22.9437,22.897,22.9371,5200.0
2012-08-17 11:55:00,34.36,34.36,34.34,34.35,4400.0,22.9437,22.9437,22.9304,22.9371,4400.0
2012-08-17 12:00:00,34.35,34.36,34.35,34.36,4200.0,22.9371,22.9437,22.9371,22.9437,4200.0
2012-08-17 12:05:00,34.37,34.38,34.35,34.37,4400.0,22.9504,22.9571,22.9371,22.9504,4400.0
2012-08-17 12:10:00,34.37,34.37,34.32,34.32,10400.0,22.9504,22.9504,22.917,22.917,10400.0
2012-08-17 12:15:00,34.32,34.33,34.31,34.31,4800.0,22.917,22.9237,22.9103,22.9103,4800.0
2012-08-17 12:20:00,34.31,34.32,34.31,34.31,4000.0,22.9103,22.917,22.9103,22.9103,4000.0
2012-08-17 12:25:00,34.32,34.32,34.31,34.31,6400.0,22.917,22.917,22.9103,22.9103,6400.0
2012-08-17 12:30:00,34.32,34.32,34.3,34.31,2800.0,22.917,22.917,22.9037,22.9103,2800.0
2012-08-17 12:35:00,34.32,34.32,34.29,34.29,4400.0,22.917,22.917,22.897,22.897,4400.0
2012-08-17 12:40:00,34.3,34.31,34.28,34.31,3000.0,22.9037,22.9103,22.8903,22.9103,3000.0
2012-08-17 12:45:00,34.32,34.33,34.32,34.33,1200.0,22.917,22.9237,22.917,22.9237,1200.0
2012-08-17 12:50:00,34.33,34.33,34.29,34.29,5400.0,22.9237,22.9237,22.897,22.897,5400.0
2012-08-17 12:55:00,34.29,34.3,34.29,34.3,4200.0,22.897,22.9037,22.897,22.9037,4200.0
2012-08-17 13:00:00,34.31,34.33,34.31,34.33,7800.0,22.9103,22.9237,22.9103,22.9237,7800.0
2012-08-17 13:05:00,34.33,34.33,34.33,34.33,2800.0,22.9237,22.9237,22.9237,22.9237,2800.0
2012-08-17 13:10:00,34.33,34.34,34.33,34.34,2400.0,22.9237,22.9304,22.9237,22.9304,2400.0
2012-08-17 13:15:00,34.35,34.35,34.34,34.34,3200.0,22.9371,22.9371,22.9304,22.9304,3200.0
2012-08-17 13:20:00,34.34,34.34,34.32,34.33,9600.0,22.9304,22.9304,22.917,22.9237,9600.0
2012-08-17 13:25:00,34.33,34.34,34.33,34.34,6800.0,22.9237,22.9304,22.9237,22.9304,6800.0
2012-08-17 13:30:00,34.35,34.35,34.35,34.35,3200.0,22.9371,22.9371,22.9371,22.9371,3200.0
2012-08-17 13:35:00,34.35,34.36,34.32,34.33,12000.0,22.9371,22.9437,22.917,22.9237,12000.0
2012-08-17 13:40:00,34.32,34.32,34.27,34.28,7800.0,22.917,22.917,22.8836,22.8903,7800.0
2012-08-17 13:45:00,34.29,34.31,34.29,34.31,2600.0,22.897,22.9103,22.897,22.9103,2600.0
2012-08-17 13:50:00,34.3,34.32,34.3,34.32,5200.0,22.9037,22.917,22.9037,22.917,5200.0
2012-08-17 13:55:00,34.33,34.34,34.32,34.32,4800.0,22.9237,22.9304,22.917,22.917,4800.0
2012-08-17 14:00:00,34.32,34.32,34.3,34.32,3200.0,22.917,22.917,22.9037,22.917,3200.0
2012-08-17 14:05:00,34.32,34.32,34.31,34.31,4400.0,22.917,22.917,22.9103,22.9103,4400.0
2012-08-17 14:10:00,34.31,34.33,34.31,34.33,2800.0,22.9103,22.9237,22.9103,22.9237,2800.0
2012-08-17 14:15:00,34.33,34.33,34.31,34.32,5800.0,22.9237,22.9237,22.9103,22.917,5800.0
2012-08-17 14:20:00,34.33,34.33,34.32,34.33,3200.0,22.9237,22.9237,22.917,22.9237,3200.0
2012-08-17 14:25:00,34.33,34.33,34.31,34.32,6200.0,22.9237,22.9237,22.9103,22.917,6200.0
2012-08-17 14:30:00,34.31,34.32,34.31,34.32,6800.0,22.9103,22.917,22.9103,22.917,6800.0
2012-08-17 14:35:00,34.31,34.32,34.31,34.31,2800.0,22.9103,22.917,22.9103,22.9103,2800.0
2012-08-17 14:40:00,34.31,34.33,34.31,34.33,3400.0,22.9103,22.9237,22.9103,22.9237,3400.0
2012-08-17 14:45:00,34.32,34.34,34.32,34.34,2600.0,22.917,22.9304,22.917,22.9304,2600.0
2012-08-17 14:50:00,34.34,34.35,34.34,34.35,5400.0,22.9304,22.9371,22.9304,22.9371,5400.0
2012-08-17 14:55:00,34.35,34.35,34.35,34.35,4400.0,22.9371,22.9371,22.9371,22.9371,4400.0
2012-08-17 15:00:00,34.36,34.37,34.35,34.36,3200.0,22.9437,22.9504,22.9371,22.9437,3200.0
2012-08-17 15:05:00,34.36,34.37,34.36,34.37,6200.0,22.9437,22.9504,22.9437,22.9504,6200.0
2012-08-17 15:10:00,34.37,34.38,34.36,34.37,3200.0,22.9504,22.9571,22.9437,22.9504,3200.0
2012-08-17 15:15:00,34.37,34.38,34.37,34.38,4400.0,22.9504,22.9571,22.9504,22.9571,4400.0
2012-08-17 15:20:00,34.38,34.38,34.38,34.38,3800.0,22.9571,22.9571,22.9571,22.9571,3800.0
2012-08-17 15:25:00,34.38,34.38,34.36,34.36,10200.0,22.9571,22.9571,22.9437,22.9437,10200.0
2012-08-17 15:30:00,34.35,34.37,34.32,34.32,38200.0,22.9371,22.9504,22.917,22.917,38200.0
2012-08-17 15:35:00,34.33,34.36,34.33,34.35,6400.0,22.9237,22.9437,22.9237,22.9371,6400.0
2012-08-17 15:40:00,34.35,34.37,34.33,34.35,9000.0,22.9371,22.9504,22.9237,22.9371,9000.0
2012-08-17 15:45:00,34.35,34.37,34.34,34.35,22200.0,22.9371,22.9504,22.9304,22.9371,22200.0
2012-08-17 15:50:00,34.35,34.37,34.35,34.37,17000.0,22.9371,22.9504,22.9371,22.9504,17000.0
2012-08-17 15:55:00,34.36,34.38,34.34,34.36,40800.0,22.9437,22.9571,22.9304,22.9437,40800.0
2012-08-20 09:30:00,34.2,34.35,34.17,34.25,37000.0,22.8369,22.9371,22.8169,22.8703,37000.0
2012-08-20 09:35:00,34.23,34.23,34.21,34.22,5800.0,22.8569,22.8569,22.8436,22.8502,5800.0
2012-08-20 09:40:00,34.19,34.24,34.14,34.17,12400.0,22.8302,22.8636,22.7968,22.8169,12400.0
2012-08-20 09:45:00,34.13,34.16,34.07,34.13,11600.0,22.7901,22.8102,22.7501,22.7901,11600.0
2012-08-20 09:50:00,34.1,34.13,34.07,34.12,16000.0,22.7701,22.7901,22.7501,22.7835,16000.0
2012-08-20 09:55:00,34.1,34.13,34.09,34.1,14600.0,22.7701,22.7901,22.7634,22.7701,14600.0
2012-08-20 10:00:00,34.09,34.09,34.05,34.07,9400.0,22.7634,22.7634,22.7367,22.7501,9400.0
2012-08-20 10:05:00,34.08,34.08,34.06,34.06,16400.0,22.7568,22.7568,22.7434,22.7434,16400.0
2012-08-20 10:10:00,34.06,34.08,34.05,34.08,13800.0,22.7434,22.7568,22.7367,22.7568,13800.0
2012-08-20 10:15:00,34.07,34.12,34.06,34.1,19600.0,22.7501,22.7835,22.7434,22.7701,19600.0
2012-08-20 10:20:00,34.09,34.09,34.03,34.03,14200.0,22.7634,22.7634,22.7234,22.7234,14200.0
2012-08-20 10:25:00,34.03,34.06,34.01,34.02,35200.0,22.7234,22.7434,22.71,22.7167,35200.0
2012-08-20 10:30:00,34.02,34.05,34.01,34.04,12800.0,22.7167,22.7367,22.71,22.7301,12800.0
2012-08-20 10:35:00,34.05,34.07,34.04,34.04,33000.0,22.7367,22.7501,22.7301,22.7301,33000.0
2012-08-20 10:40:00,34.04,34.06,34.03,34.06,8400.0,22.7301,22.7434,22.7234,22.7434,8400.0
2012-08-20 10:45:00,34.06,34.07,34.06,34.06,5600.0,22.7434,22.7501,22.7434,22.7434,5600.0
2012-08-20 10:50:00,34.07,34.08,34.04,34.05,7800.0,22.7501,22.7568,22.7301,22.7367,7800.0
2012-08-20 10:55:00,34.05,34.07,34.03,34.04,54000.0,22.7367,22.7501,22.7234,22.7301,54000.0
2012-08-20 11:00:00,34.03,34.04,34.02,34.04,10600.0,22.7234,22.7301,22.7167,22.7301,10600.0
2012-08-20 11:05:00,34.04,34.06,34.04,34.06,6600.0,22.7301,22.7434,22.7301,22.7434,6600.0
2012-08-20 11:10:00,34.07,34.07,34.05,34.05,8400.0,22.7501,22.7501,22.7367,22.7367,8400.0
2012-08-20 11:15:00,34.05,34.07,34.03,34.07,12400.0,22.7367,22.7501,22.7234,22.7501,12400.0
2012-08-20 11:20:00,34.08,34.1,34.07,34.07,6600.0,22.7568,22.7701,22.7501,22.7501,6600.0
2012-08-20 11:25:00,34.07,34.07,34.05,34.05,20600.0,22.7501,22.7501,22.7367,22.7367,20600.0
2012-08-20 11:30:00,34.05,34.07,34.05,34.06,17800.0,22.7367,22.7501,22.7367,22.7434,17800.0
2012-08-20 11:35:00,34.07,34.1,34.07,34.1,13000.0,22.7501,22.7701,22.7501,22.7701,13000.0
2012-08-20 11:40:00,34.1,34.1,34.1,34.1,5800.0,22.7701,22.7701,22.7701,22.7701,5800.0
2012-08-20 11:45:00,34.1,34.1,34.09,34.1,5400.0,22.7701,22.7701,22.7634,22.7701,5400.0
2012-08-20 11:50:00,34.09,34.12,34.08,34.12,6800.0,22.7634,22.7835,22.7568,22.7835,6800.0
2012-08-20 11:55:00,34.12,34.13,34.1,34.1,5600.0,22.7835,22.7901,22.7701,22.7701,5600.0
2012-08-20 12:00:00,34.1,34.12,34.1,34.12,7000.0,22.7701,22.7835,22.7701,22.7835,7000.0
2012-08-20 12:05:00,34.12,34.13,34.11,34.13,7800.0,22.7835,22.7901,22.7768,22.7901,7800.0
2012-08-20 12:10:00,34.13,34.13,34.12,34.12,12400.0,22.7901,22.7901,22.7835,22.7835,12400.0
2012-08-20 12:15:00,34.12,34.14,34.1,34.13,10400.0,22.7835,22.7968,22.7701,22.7901,10400.0
2012-08-20 12:20:00,34.13,34.15,34.12,34.13,8000.0,22.7901,22.8035,22.7835,22.7901,8000.0
2012-08-20 12:25:00,34.13,34.14,34.13,34.14,4200.0,22.7901,22.7968,22.7901,22.7968,4200.0
2012-08-20 12:30:00,34.15,34.16,34.14,34.16,6600.0,22.8035,22.8102,22.7968,22.8102,6600.0
2012-08-20 12:35:00,34.16,34.18,34.15,34.16,8800.0,22.8102,22.8235,22.8035,22.8102,8800.0
2012-08-20 12:40:00,34.15,34.18,34.13,34.13,14000.0,22.8035,22.8235,22.7901,22.7901,14000.0
2012-08-20 12:45:00,34.14,34.15,34.12,34.15,19200.0,22.7968,22.8035,22.7835,22.8035,19200.0
2012-08-20 12:50:00,34.15,34.16,34.15,34.16,5400.0,22.8035,22.8102,22.8035,22.8102,5400.0
2012-08-20 12:55:00,34.16,34.17,34.15,34.16,6600.0,22.8102,22.8169,22.8035,22.8102,6600.0
2012-08-20 13:00:00,34.17,34.17,34.16,34.16,3600.0,22.8169,22.8169,22.8102,22.8102,3600.0
2012-08-20 13:05:00,34.16,34.17,34.16,34.17,4400.0,22.8102,22.8169,22.8102,22.8169,4400.0
2012-08-20 13:10:00,34.17,34.2,34.17,34.2,7800.0,22.8169,22.8369,22.8169,22.8369,7800.0
2012-08-20 13:15:00,34.19,34.2,34.19,34.19,2400.0,22.8302,22.8369,22.8302,22.8302,2400.0
2012-08-20 13:20:00,34.2,34.22,34.2,34.21,10600.0,22.8369,22.8502,22.8369,22.8436,10600.0
2012-08-20 13:25:00,34.21,34.21,34.2,34.2,4400.0,22.8436,22.8436,22.8369,22.8369,4400.0
2012-08-20 13:30:00,34.21,34.22,34.21,34.21,4000.0,22.8436,22.8502,22.8436,22.8436,4000.0
2012-08-20 13:35:00,34.21,34.22,34.21,34.22,5800.0,22.8436,22.8502,22.8436,22.8502,5800.0
2012-08-20 13:40:00,34.22,34.24,34.22,34.23,6400.0,22.8502,22.8636,22.8502,22.8569,6400.0
2012-08-20 13:45:00,34.23,34.23,34.22,34.23,5200.0,22.8569,22.8569,22.8502,22.8569,5200.0
2012-08-20 13:50:00,34.23,34.26,34.23,34.26,14000.0,22.8569,22.877,22.8569,22.877,14000.0
2012-08-20 13:55:00,34.26,34.27,34.26,34.26,12200.0,22.877,22.8836,22.877,22.877,12200.0
2012-08-20 14:00:00,34.26,34.26,34.23,34.23,8800.0,22.877,22.877,22.8569,22.8569,8800.0
2012-08-20 14:05:00,34.23,34.24,34.23,34.24,10400.0,22.8569,22.8636,22.8569,22.8636,10400.0
2012-08-20 14:10:00,34.25,34.27,34.24,34.26,7000.0,22.8703,22.8836,22.8636,22.877,7000.0
2012-08-20 14:15:00,34.27,34.27,34.27,34.27,5200.0,22.8836,22.8836,22.8836,22.8836,5200.0
2012-08-20 14:20:00,34.27,34.28,34.27,34.28,3600.0,22.8836,22.8903,22.8836,22.8903,3600.0
2012-08-20 14:25:00,34.29,34.31,34.29,34.3,7600.0,22.897,22.9103,22.897,22.9037,7600.0
2012-08-20 14:30:00,34.31,34.33,34.3,34.31,11600.0,22.9103,22.9237,22.9037,22.9103,11600.0
2012-08-20 14:35:00,34.31,34.32,34.3,34.32,9000.0,22.9103,22.917,22.9037,22.917,9000.0
2012-08-20 14:40:00,34.32,34.33,34.32,34.33,6800.0,22.917,22.9237,22.917,22.9237,6800.0
2012-08-20 14:45:00,34.33,34.33,34.32,34.33,20000.0,22.9237,22.9237,22.917,22.9237,20000.0
2012-08-20 14:50:00,34.33,34.34,34.31,34.32,16000.0,22.9237,22.9304,22.9103,22.917,16000.0
2012-08-20 14:55:00,34.32,34.33,34.32,34.32,9400.0,22.917,22.9237,22.917,22.917,9400.0
2012-08-20 15:00:00,34.31,34.32,34.31,34.32,11800.0,22.9103,22.917,22.9103,22.917,11800.0
2012-08-20 15:05:00,34.32,34.32,34.31,34.32,13000.0,22.917,22.917,22.9103,22.917,13000.0
2012-08-20 15:10:00,34.32,34.34,34.32,34.33,16800.0,22.917,22.9304,22.917,22.9237,16800.0
2012-08-20 15:15:00,34.34,34.37,34.34,34.35,16200.0,22.9304,22.9504,22.9304,22.9371,16200.0
2012-08-20 15:20:00,34.35,34.35,34.34,34.34,21800.0,22.9371,22.9371,22.9304,22.9304,21800.0
2012-08-20 15:25:00,34.34,34.34,34.33,34.33,9000.0,22.9304,22.9304,22.9237,22.9237,9000.0
2012-08-20 15:30:00,34.33,34.35,34.33,34.34,26000.0,22.9237,22.9371,22.9237,22.9304,26000.0
2012-08-20 15:35:00,34.33,34.35,34.33,34.35,29800.0,22.9237,22.9371,22.9237,22.9371,29800.0
2012-08-20 15:40:00,34.34,34.37,34.33,34.37,25800.0,22.9304,22.9504,22.9237,22.9504,25800.0
2012-08-20 15:45:00,34.37,34.41,34.36,34.4,61000.0,22.9504,22.9771,22.9437,22.9704,61000.0
2012-08-20 15:50:00,34.4,34.4,34.36,34.4,44200.0,22.9704,22.9704,22.9437,22.9704,44200.0
2012-08-20 15:55:00,34.4,34.41,34.39,34.41,101200.0,22.9704,22.9771,22.9638,22.9771,101200.0
2012-08-21 09:30:00,34.42,34.46,34.36,34.37,19000.0,22.9838,23.0105,22.9437,22.9504,19000.0
2012-08-21 09:35:00,34.37,34.37,34.21,34.21,7600.0,22.9504,22.9504,22.8436,22.8436,7600.0
2012-08-21 09:40:00,34.23,34.23,34.13,34.14,18400.0,22.8569,22.8569,22.7901,22.7968,18400.0
2012-08-21 09:45:00,34.15,34.22,34.15,34.17,10600.0,22.8035,22.8502,22.8035,22.8169,10600.0
2012-08-21 09:50:00,34.18,34.23,34.16,34.2,16200.0,22.8235,22.8569,22.8102,22.8369,16200.0
2012-08-21 09:55:00,34.2,34.27,34.2,34.24,7000.0,22.8369,22.8836,22.8369,22.8636,7000.0
2012-08-21 10:00:00,34.26,34.31,34.24,34.31,12800.0,22.877,22.9103,22.8636,22.9103,12800.0
2012-08-21 10:05:00,34.31,34.32,34.29,34.29,4400.0,22.9103,22.917,22.897,22.897,4400.0
2012-08-21 10:10:00,34.28,34.31,34.26,34.3,23800.0,22.8903,22.9103,22.877,22.9037,23800.0
2012-08-21 10:15:00,34.31,34.32,34.27,34.29,8200.0,22.9103,22.917,22.8836,22.897,8200.0
2012-08-21 10:20:00,34.27,34.31,34.27,34.29,8000.0,22.8836,22.9103,22.8836,22.897,8000.0
2012-08-21 10:25:00,34.29,34.31,34.29,34.31,14200.0,22.897,22.9103,22.897,22.9103,14200.0
2012-08-21 10:30:00,34.31,34.34,34.29,34.32,22400.0,22.9103,22.9304,22.897,22.917,22400.0
2012-08-21 10:35:00,34.31,34.33,34.3,34.33,15400.0,22.9103,22.9237,22.9037,22.9237,15400.0
2012-08-21 10:40:00,34.33,34.33,34.29,34.32,14800.0,22.9237,22.9237,22.897,22.917,14800.0
2012-08-21 10:45:00,34.32,34.35,34.32,34.33,14400.0,22.917,22.9371,22.917,22.9237,14400.0
2012-08-21 10:50:00,34.34,34.35,34.32,34.35,18800.0,22.9304,22.9371,22.917,22.9371,18800.0
2012-08-21 10:55:00,34.35,34.35,34.34,34.35,9800.0,22.9371,22.9371,22.9304,22.9371,9800.0
2012-08-21 11:00:00,34.36,34.39,34.36,34.39,11200.0,22.9437,22.9638,22.9437,22.9638,11200.0
2012-08-21 11:05:00,34.39,34.39,34.37,34.37,14200.0,22.9638,22.9638,22.9504,22.9504,14200.0
2012-08-21 11:10:00,34.37,34.38,34.36,34.38,3400.0,22.9504,22.9571,22.9437,22.9571,3400.0
2012-08-21 11:15:00,34.39,34.39,34.36,34.36,5000.0,22.9638,22.9638,22.9437,22.9437,5000.0
2012-08-21 11:20:00,34.36,34.37,34.33,34.33,16400.0,22.9437,22.9504,22.9237,22.9237,16400.0
2012-08-21 11:25:00,34.34,34.35,34.31,34.32,30200.0,22.9304,22.9371,22.9103,22.917,30200.0
2012-08-21 11:30:00,34.33,34.34,34.32,34.33,10400.0,22.9237,22.9304,22.917,22.9237,10400.0
2012-08-21 11:35:00,34.32,34.32,34.28,34.3,18800.0,22.917,22.917,22.8903,22.9037,18800.0
2012-08-21 11:40:00,34.3,34.3,34.28,34.3,17200.0,22.9037,22.9037,22.8903,22.9037,17200.0
2012-08-21 11:45:00,34.29,34.32,34.28,34.32,6600.0,22.897,22.917,22.8903,22.917,6600.0
2012-08-21 11:50:00,34.32,34.32,34.27,34.28,13400.0,22.917,22.917,22.8836,22.8903,13400.0
2012-08-21 11:55:00,34.28,34.28,34.22,34.22,12000.0,22.8903,22.8903,22.8502,22.8502,12000.0
2012-08-21 12:00:00,34.23,34.26,34.22,34.26,17400.0,22.8569,22.877,22.8502,22.877,17400.0
2012-08-21 12:05:00,34.26,34.31,34.26,34.29,26600.0,22.877,22.9103,22.877,22.897,26600.0
2012-08-21 12:10:00,34.3,34.3,34.26,34.26,23600.0,22.9037,22.9037,22.877,22.877,23600.0
2012-08-21 12:15:00,34.25,34.26,34.22,34.24,23000.0,22.8703,22.877,22.8502,22.8636,23000.0
2012-08-21 12:20:00,34.24,34.26,34.24,34.24,8400.0,22.8636,22.877,22.8636,22.8636,8400.0
2012-08-21 12:25:00,34.24,34.25,34.24,34.25,7400.0,22.8636,22.8703,22.8636,22.8703,7400.0
2012-08-21 12:30:00,34.24,34.26,34.16,34.18,50400.0,22.8636,22.877,22.8102,22.8235,50400.0
2012-08-21 12:35:00,34.19,34.21,34.19,34.2,7000.0,22.8302,22.8436,22.8302,22.8369,7000.0
2012-08-21 12:40:00,34.2,34.21,34.2,34.21,4400.0,22.8369,22.8436,22.8369,22.8436,4400.0
2012-08-21 12:45:00,34.21,34.23,34.2,34.23,11200.0,22.8436,22.8569,22.8369,22.8569,11200.0
2012-08-21 12:50:00,34.22,34.23,34.22,34.23,3000.0,22.8502,22.8569,22.8502,22.8569,3000.0
2012-08-21 12:55:00,34.24,34.24,34.19,34.2,19400.0,22.8636,22.8636,22.8302,22.8369,19400.0
2012-08-21 13:00:00,34.21,34.23,34.2,34.22,8600.0,22.8436,22.8569,22.8369,22.8502,8600.0
2012-08-21 13:05:00,34.22,34.24,34.22,34.24,6200.0,22.8502,22.8636,22.8502,22.8636,6200.0
2012-08-21 13:10:00,34.24,34.24,34.21,34.22,16400.0,22.8636,22.8636,22.8436,22.8502,16400.0
2012-08-21 13:15:00,34.22,34.22,34.18,34.18,7800.0,22.8502,22.8502,22.8235,22.8235,7800.0
2012-08-21 13:20:00,34.18,34.19,34.17,34.17,9400.0,22.8235,22.8302,22.8169,22.8169,9400.0
2012-08-21 13:25:00,34.17,34.17,34.13,34.16,18200.0,22.8169,22.8169,22.7901,22.8102,18200.0
2012-08-21 13:30:00,34.16,34.17,34.15,34.16,5800.0,22.8102,22.8169,22.8035,22.8102,5800.0
2012-08-21 13:35:00,34.16,34.19,34.16,34.18,4200.0,22.8102,22.8302,22.8102,22.8235,4200.0
2012-08-21 13:40:00,34.18,34.18,34.17,34.17,14200.0,22.8235,22.8235,22.8169,22.8169,14200.0
2012-08-21 13:45:00,34.17,34.18,34.17,34.17,16800.0,22.8169,22.8235,22.8169,22.8169,16800.0
2012-08-21 13:50:00,34.17,34.17,34.16,34.16,16600.0,22.8169,22.8169,22.8102,22.8102,16600.0
2012-08-21 13:55:00,34.16,34.16,34.11,34.11,28400.0,22.8102,22.8102,22.7768,22.7768,28400.0
2012-08-21 14:00:00,34.11,34.14,34.1,34.14,18400.0,22.7768,22.7968,22.7701,22.7968,18400.0
2012-08-21 14:05:00,34.13,34.13,34.13,34.13,5600.0,22.7901,22.7901,22.7901,22.7901,5600.0
2012-08-21 14:10:00,34.12,34.15,34.12,34.14,13400.0,22.7835,22.8035,22.7835,22.7968,13400.0
2012-08-21 14:15:00,34.13,34.14,34.12,34.12,8800.0,22.7901,22.7968,22.7835,22.7835,8800.0
2012-08-21 14:20:00,34.12,34.13,34.12,34.12,8400.0,22.7835,22.7901,22.7835,22.7835,8400.0
2012-08-21 14:25:00,34.12,34.12,34.06,34.07,15000.0,22.7835,22.7835,22.7434,22.7501,15000.0
2012-08-21 14:30:00,34.07,34.07,34.05,34.05,23600.0,22.7501,22.7501,22.7367,22.7367,23600.0
2012-08-21 14:35:00,34.06,34.07,34.02,34.05,14600.0,22.7434,22.7501,22.7167,22.7367,14600.0
2012-08-21 14:40:00,34.06,34.09,34.05,34.06,9200.0,22.7434,22.7634,22.7367,22.7434,9200.0
2012-08-21 14:45:00,34.06,34.1,34.06,34.1,15000.0,22.7434,22.7701,22.7434,22.7701,15000.0
2012-08-21 14:50:00,34.09,34.09,34.07,34.08,27800.0,22.7634,22.7634,22.7501,22.7568,27800.0
2012-08-21 14:55:00,34.08,34.08,34.05,34.05,15200.0,22.7568,22.7568,22.7367,22.7367,15200.0
2012-08-21 15:00:00,34.05,34.09,34.02,34.06,48200.0,22.7367,22.7634,22.7167,22.7434,48200.0
2012-08-21 15:05:00,34.06,34.06,34.01,34.01,20000.0,22.7434,22.7434,22.71,22.71,20000.0
2012-08-21 15:10:00,34.01,34.02,33.98,33.98,34000.0,22.71,22.7167,22.69,22.69,34000.0
2012-08-21 15:15:00,33.98,33.98,33.93,33.95,42600.0,22.69,22.69,22.6566,22.67,42600.0
2012-08-21 15:20:00,33.95,33.98,33.95,33.96,36400.0,22.67,22.69,22.67,22.6766,36400.0
2012-08-21 15:25:00,33.96,33.97,33.95,33.96,25600.0,22.6766,22.6833,22.67,22.6766,25600.0
2012-08-21 15:30:00,33.96,33.97,33.92,33.93,128000.0,22.6766,22.6833,22.6499,22.6566,128000.0
2012-08-21 15:35:00,33.92,33.94,33.9,33.9,71200.0,22.6499,22.6633,22.6366,22.6366,71200.0
2012-08-21 15:40:00,33.89,33.92,33.88,33.88,58400.0,22.6299,22.6499,22.6232,22.6232,58400.0
2012-08-21 15:45:00,33.88,33.89,33.84,33.85,105400.0,22.6232,22.6299,22.5965,22.6032,105400.0
2012-08-21 15:50:00,33.84,33.87,33.84,33.87,58400.0,22.5965,22.6165,22.5965,22.6165,58400.0
2012-08-21 15:55:00,33.87,33.87,33.85,33.87,158000.0,22.6165,22.6165,22.6032,22.6165,158000.0
2012-08-22 09:30:00,33.87,33.92,33.79,33.79,45800.0,22.6165,22.6499,22.5631,22.5631,45800.0
2012-08-22 09:35:00,33.79,33.85,33.79,33.82,20200.0,22.5631,22.6032,22.5631,22.5831,20200.0
2012-08-22 09:40:00,33.84,33.94,33.82,33.92,11400.0,22.5965,22.6633,22.5831,22.6499,11400.0
2012-08-22 09:45:00,33.91,33.94,33.85,33.88,18600.0,22.6432,22.6633,22.6032,22.6232,18600.0
2012-08-22 09:50:00,33.85,33.85,33.78,33.82,8200.0,22.6032,22.6032,22.5564,22.5831,8200.0
2012-08-22 09:55:00,33.83,33.9,33.83,33.87,27600.0,22.5898,22.6366,22.5898,22.6165,27600.0
2012-08-22 10:00:00,33.85,33.9,33.83,33.88,68600.0,22.6032,22.6366,22.5898,22.6232,68600.0
2012-08-22 10:05:00,33.87,33.9,33.85,33.9,6800.0,22.6165,22.6366,22.6032,22.6366,6800.0
2012-08-22 10:10:00,33.89,33.91,33.85,33.85,6800.0,22.6299,22.6432,22.6032,22.6032,6800.0
2012-08-22 10:15:00,33.88,33.94,33.87,33.92,12000.0,22.6232,22.6633,22.6165,22.6499,12000.0
2012-08-22 10:20:00,33.92,33.94,33.88,33.89,9800.0,22.6499,22.6633,22.6232,22.6299,9800.0
2012-08-22 10:25:00,33.88,33.9,33.88,33.89,7000.0,22.6232,22.6366,22.6232,22.6299,7000.0
2012-08-22 10:30:00,33.88,33.91,33.88,33.88,7600.0,22.6232,22.6432,22.6232,22.6232,7600.0
2012-08-22 10:35:00,33.88,33.9,33.85,33.86,7800.0,22.6232,22.6366,22.6032,22.6099,7800.0
2012-08-22 10:40:00,33.86,33.88,33.85,33.88,9600.0,22.6099,22.6232,22.6032,22.6232,9600.0
2012-08-22 10:45:00,33.88,33.9,33.87,33.88,7600.0,22.6232,22.6366,22.6165,22.6232,7600.0
2012-08-22 10:50:00,33.88,33.89,33.86,33.88,12800.0,22.6232,22.6299,22.6099,22.6232,12800.0
2012-08-22 10:55:00,33.88,33.92,33.88,33.9,15800.0,22.6232,22.6499,22.6232,22.6366,15800.0
2012-08-22 11:00:00,33.89,33.9,33.85,33.9,14600.0,22.6299,22.6366,22.6032,22.6366,14600.0
2012-08-22 11:05:00,33.9,33.91,33.88,33.89,9600.0,22.6366,22.6432,22.6232,22.6299,9600.0
2012-08-22 11:10:00,33.88,33.94,33.88,33.93,19400.0,22.6232,22.6633,22.6232,22.6566,19400.0
2012-08-22 11:15:00,33.93,33.95,33.93,33.94,12800.0,22.6566,22.67,22.6566,22.6633,12800.0
2012-08-22 11:20:00,33.94,33.94,33.9,33.9,11400.0,22.6633,22.6633,22.6366,22.6366,11400.0
2012-08-22 11:25:00,33.9,33.93,33.9,33.92,3000.0,22.6366,22.6566,22.6366,22.6499,3000.0
2012-08-22 11:30:00,33.93,33.93,33.88,33.88,5800.0,22.6566,22.6566,22.6232,22.6232,5800.0
2012-08-22 11:35:00,33.88,33.91,33.88,33.9,4400.0,22.6232,22.6432,22.6232,22.6366,4400.0
2012-08-22 11:40:00,33.91,33.91,33.9,33.9,9600.0,22.6432,22.6432,22.6366,22.6366,9600.0
2012-08-22 11:45:00,33.9,33.92,33.9,33.91,5200.0,22.6366,22.6499,22.6366,22.6432,5200.0
2012-08-22 11:50:00,33.92,33.92,33.9,33.91,5200.0,22.6499,22.6499,22.6366,22.6432,5200.0
2012-08-22 11:55:00,33.9,33.92,33.9,33.91,12200.0,22.6366,22.6499,22.6366,22.6432,12200.0
2012-08-22 12:00:00,33.91,33.92,33.9,33.9,7200.0,22.6432,22.6499,22.6366,22.6366,7200.0
2012-08-22 12:05:00,33.91,33.91,33.89,33.89,7000.0,22.6432,22.6432,22.6299,22.6299,7000.0
2012-08-22 12:10:00,33.9,33.9,33.87,33.87,7000.0,22.6366,22.6366,22.6165,22.6165,7000.0
2012-08-22 12:15:00,33.85,33.89,33.85,33.89,11400.0,22.6032,22.6299,22.6032,22.6299,11400.0
2012-08-22 12:20:00,33.89,33.92,33.89,33.92,13200.0,22.6299,22.6499,22.6299,22.6499,13200.0
2012-08-22 12:25:00,33.91,33.91,33.88,33.88,10600.0,22.6432,22.6432,22.6232,22.6232,10600.0
2012-08-22 12:30:00,33.87,33.88,33.84,33.85,12000.0,22.6165,22.6232,22.5965,22.6032,12000.0
2012-08-22 12:35:00,33.85,33.87,33.82,33.87,29400.0,22.6032,22.6165,22.5831,22.6165,29400.0
2012-08-22 12:40:00,33.87,33.88,33.85,33.85,15600.0,22.6165,22.6232,22.6032,22.6032,15600.0
2012-08-22 12:45:00,33.85,33.85,33.84,33.85,9200.0,22.6032,22.6032,22.5965,22.6032,9200.0
2012-08-22 12:50:00,33.85,33.88,33.84,33.88,35200.0,22.6032,22.6232,22.5965,22.6232,35200.0
2012-08-22 12:55:00,33.9,33.91,33.88,33.88,9000.0,22.6366,22.6432,22.6232,22.6232,9000.0
2012-08-22 13:00:00,33.88,33.88,33.85,33.85,13000.0,22.6232,22.6232,22.6032,22.6032,13000.0
2012-08-22 13:05:00,33.85,33.85,33.84,33.85,5600.0,22.6032,22.6032,22.5965,22.6032,5600.0
2012-08-22 13:10:00,33.86,33.87,33.84,33.85,5800.0,22.6099,22.6165,22.5965,22.6032,5800.0
2012-08-22 13:15:00,33.85,33.86,33.84,33.85,7000.0,22.6032,22.6099,22.5965,22.6032,7000.0
2012-08-22 13:20:00,33.87,33.87,33.85,33.85,8000.0,22.6165,22.6165,22.6032,22.6032,8000.0
2012-08-22 13:25:00,33.85,33.86,33.83,33.83,9000.0,22.6032,22.6099,22.5898,22.5898,9000.0
2012-08-22 13:30:00,33.83,33.85,33.83,33.85,7600.0,22.5898,22.6032,22.5898,22.6032,7600.0
2012-08-22 13:35:00,33.85,33.85,33.85,33.85,4400.0,22.6032,22.6032,22.6032,22.6032,4400.0
2012-08-22 13:40:00,33.85,33.85,33.85,33.85,3000.0,22.6032,22.6032,22.6032,22.6032,3000.0
2012-08-22 13:45:00,33.85,33.88,33.85,33.87,9600.0,22.6032,22.6232,22.6032,22.6165,9600.0
2012-08-22 13:50:00,33.86,33.86,33.84,33.84,2600.0,22.6099,22.6099,22.5965,22.5965,2600.0
2012-08-22 13:55:00,33.84,33.87,33.84,33.85,8400.0,22.5965,22.6165,22.5965,22.6032,8400.0
2012-08-22 14:00:00,33.85,33.88,33.85,33.88,22400.0,22.6032,22.6232,22.6032,22.6232,22400.0
2012-08-22 14:05:00,33.88,33.88,33.84,33.85,21200.0,22.6232,22.6232,22.5965,22.6032,21200.0
2012-08-22 14:10:00,33.85,33.88,33.85,33.86,12000.0,22.6032,22.6232,22.6032,22.6099,12000.0
2012-08-22 14:15:00,33.85,33.87,33.85,33.85,12200.0,22.6032,22.6165,22.6032,22.6032,12200.0
2012-08-22 14:20:00,33.86,33.88,33.83,33.83,14800.0,22.6099,22.6232,22.5898,22.5898,14800.0
2012-08-22 14:25:00,33.83,33.88,33.83,33.88,12600.0,22.5898,22.6232,22.5898,22.6232,12600.0
2012-08-22 14:30:00,33.88,33.9,33.88,33.9,25800.0,22.6232,22.6366,22.6232,22.6366,25800.0
2012-08-22 14:35:00,33.9,33.92,33.9,33.91,18000.0,22.6366,22.6499,22.6366,22.6432,18000.0
2012-08-22 14:40:00,33.91,33.92,33.91,33.91,5800.0,22.6432,22.6499,22.6432,22.6432,5800.0
2012-08-22 14:45:00,33.92,33.93,33.91,33.91,11200.0,22.6499,22.6566,22.6432,22.6432,11200.0
2012-08-22 14:50:00,33.91,33.92,33.91,33.92,9000.0,22.6432,22.6499,22.6432,22.6499,9000.0
2012-08-22 14:55:00,33.92,33.93,33.91,33.92,16000.0,22.6499,22.6566,22.6432,22.6499,16000.0
2012-08-22 15:00:00,33.91,33.91,33.91,33.91,21000.0,22.6432,22.6432,22.6432,22.6432,21000.0
2012-08-22 15:05:00,33.9,33.93,33.9,33.92,13800.0,22.6366,22.6566,22.6366,22.6499,13800.0
2012-08-22 15:10:00,33.91,33.92,33.91,33.91,16000.0,22.6432,22.6499,22.6432,22.6432,16000.0
2012-08-22 15:15:00,33.92,33.93,33.91,33.92,38800.0,22.6499,22.6566,22.6432,22.6499,38800.0
2012-08-22 15:20:00,33.91,33.92,33.91,33.92,12800.0,22.6432,22.6499,22.6432,22.6499,12800.0
2012-08-22 15:25:00,33.92,33.93,33.91,33.92,43000.0,22.6499,22.6566,22.6432,22.6499,43000.0
2012-08-22 15:30:00,33.92,33.93,33.9,33.9,28000.0,22.6499,22.6566,22.6366,22.6366,28000.0
2012-08-22 15:35:00,33.9,33.91,33.88,33.9,25800.0,22.6366,22.6432,22.6232,22.6366,25800.0
2012-08-22 15:40:00,33.91,33.91,33.89,33.9,49000.0,22.6432,22.6432,22.6299,22.6366,49000.0
2012-08-22 15:45:00,33.9,33.9,33.88,33.88,58400.0,22.6366,22.6366,22.6232,22.6232,58400.0
2012-08-22 15:50:00,33.88,33.89,33.88,33.88,79600.0,22.6232,22.6299,22.6232,22.6232,79600.0
2012-08-22 15:55:00,33.89,33.9,33.88,33.88,69800.0,22.6299,22.6366,22.6232,22.6232,69800.0
2012-08-23 09:30:00,33.85,33.87,33.82,33.82,18800.0,22.6032,22.6165,22.5831,22.5831,18800.0
2012-08-23 09:35:00,33.81,33.82,33.77,33.77,7000.0,22.5765,22.5831,22.5498,22.5498,7000.0
2012-08-23 09:40:00,33.76,33.8,33.71,33.74,18800.0,22.5431,22.5698,22.5097,22.5297,18800.0
2012-08-23 09:45:00,33.74,33.76,33.69,33.74,10600.0,22.5297,22.5431,22.4963,22.5297,10600.0
2012-08-23 09:50:00,33.74,33.74,33.71,33.72,9600.0,22.5297,22.5297,22.5097,22.5164,9600.0
2012-08-23 09:55:00,33.71,33.71,33.66,33.71,12600.0,22.5097,22.5097,22.4763,22.5097,12600.0
2012-08-23 10:00:00,33.72,33.77,33.71,33.73,10600.0,22.5164,22.5498,22.5097,22.5231,10600.0
2012-08-23 10:05:00,33.74,33.76,33.71,33.71,5200.0,22.5297,22.5431,22.5097,22.5097,5200.0
2012-08-23 10:10:00,33.73,33.73,33.63,33.65,15200.0,22.5231,22.5231,22.4563,22.4696,15200.0
2012-08-23 10:15:00,33.64,33.65,33.63,33.63,8800.0,22.463,22.4696,22.4563,22.4563,8800.0
2012-08-23 10:20:00,33.64,33.64,33.62,33.62,11200.0,22.463,22.463,22.4496,22.4496,11200.0
2012-08-23 10:25:00,33.63,33.67,33.6,33.65,10000.0,22.4563,22.483,22.4362,22.4696,10000.0
2012-08-23 10:30:00,33.65,33.74,33.64,33.74,21600.0,22.4696,22.5297,22.463,22.5297,21600.0
2012-08-23 10:35:00,33.74,33.76,33.73,33.73,5200.0,22.5297,22.5431,22.5231,22.5231,5200.0
2012-08-23 10:40:00,33.74,33.74,33.69,33.69,8400.0,22.5297,22.5297,22.4963,22.4963,8400.0
2012-08-23 10:45:00,33.68,33.72,33.67,33.69,12600.0,22.4897,22.5164,22.483,22.4963,12600.0
2012-08-23 10:50:00,33.69,33.7,33.69,33.69,1200.0,22.4963,22.503,22.4963,22.4963,1200.0
2012-08-23 10:55:00,33.69,33.69,33.67,33.69,4400.0,22.4963,22.4963,22.483,22.4963,4400.0
2012-08-23 11:00:00,33.67,33.69,33.63,33.65,7200.0,22.483,22.4963,22.4563,22.4696,7200.0
2012-08-23 11:05:00,33.63,33.68,33.63,33.65,8600.0,22.4563,22.4897,22.4563,22.4696,8600.0
2012-08-23 11:10:00,33.65,33.65,33.59,33.59,17600.0,22.4696,22.4696,22.4296,22.4296,17600.0
2012-08-23 11:15:00,33.59,33.6,33.58,33.6,10000.0,22.4296,22.4362,22.4229,22.4362,10000.0
2012-08-23 11:20:00,33.6,33.61,33.58,33.61,11000.0,22.4362,22.4429,22.4229,22.4429,11000.0
2012-08-23 11:25:00,33.62,33.63,33.61,33.62,3000.0,22.4496,22.4563,22.4429,22.4496,3000.0
2012-08-23 11:30:00,33.61,33.63,33.6,33.6,11000.0,22.4429,22.4563,22.4362,22.4362,11000.0
2012-08-23 11:35:00,33.61,33.62,33.6,33.6,10600.0,22.4429,22.4496,22.4362,22.4362,10600.0
2012-08-23 11:40:00,33.61,33.66,33.6,33.66,15400.0,22.4429,22.4763,22.4362,22.4763,15400.0
2012-08-23 11:45:00,33.66,33.66,33.64,33.65,2600.0,22.4763,22.4763,22.463,22.4696,2600.0
2012-08-23 11:50:00,33.65,33.66,33.63,33.63,5000.0,22.4696,22.4763,22.4563,22.4563,5000.0
2012-08-23 11:55:00,33.63,33.63,33.61,33.63,6000.0,22.4563,22.4563,22.4429,22.4563,6000.0
2012-08-23 12:00:00,33.63,33.63,33.6,33.62,10000.0,22.4563,22.4563,22.4362,22.4496,10000.0
2012-08-23 12:05:00,33.6,33.62,33.6,33.6,9800.0,22.4362,22.4496,22.4362,22.4362,9800.0
2012-08-23 12:10:00,33.6,33.6,33.59,33.6,17000.0,22.4362,22.4362,22.4296,22.4362,17000.0
2012-08-23 12:15:00,33.59,33.62,33.59,33.62,8400.0,22.4296,22.4496,22.4296,22.4496,8400.0
2012-08-23 12:20:00,33.61,33.62,33.57,33.57,11800.0,22.4429,22.4496,22.4162,22.4162,11800.0
2012-08-23 12:25:00,33.57,33.57,33.56,33.56,7600.0,22.4162,22.4162,22.4095,22.4095,7600.0
2012-08-23 12:30:00,33.57,33.59,33.57,33.58,2800.0,22.4162,22.4296,22.4162,22.4229,2800.0
2012-08-23 12:35:00,33.58,33.58,33.56,33.56,6400.0,22.4229,22.4229,22.4095,22.4095,6400.0
2012-08-23 12:40:00,33.57,33.58,33.57,33.57,4000.0,22.4162,22.4229,22.4162,22.4162,4000.0
2012-08-23 12:45:00,33.57,33.57,33.55,33.55,11200.0,22.4162,22.4162,22.4029,22.4029,11200.0
2012-08-23 12:50:00,33.55,33.56,33.52,33.52,9800.0,22.4029,22.4095,22.3828,22.3828,9800.0
2012-08-23 12:55:00,33.53,33.55,33.52,33.55,34600.0,22.3895,22.4029,22.3828,22.4029,34600.0
2012-08-23 13:00:00,33.55,33.55,33.52,33.52,11600.0,22.4029,22.4029,22.3828,22.3828,11600.0
2012-08-23 13:05:00,33.52,33.52,33.5,33.52,20200.0,22.3828,22.3828,22.3695,22.3828,20200.0
2012-08-23 13:10:00,33.52,33.52,33.49,33.49,15000.0,22.3828,22.3828,22.3628,22.3628,15000.0
2012-08-23 13:15:00,33.49,33.49,33.46,33.47,6200.0,22.3628,22.3628,22.3428,22.3494,6200.0
2012-08-23 13:20:00,33.47,33.47,33.45,33.45,4200.0,22.3494,22.3494,22.3361,22.3361,4200.0
2012-08-23 13:25:00,33.45,33.46,33.44,33.45,32000.0,22.3361,22.3428,22.3294,22.3361,32000.0
2012-08-23 13:30:00,33.45,33.46,33.44,33.45,9400.0,22.3361,22.3428,22.3294,22.3361,9400.0
2012-08-23 13:35:00,33.45,33.46,33.42,33.43,11400.0,22.3361,22.3428,22.316,22.3227,11400.0
2012-08-23 13:40:00,33.44,33.45,33.44,33.45,3000.0,22.3294,22.3361,22.3294,22.3361,3000.0
2012-08-23 13:45:00,33.45,33.46,33.45,33.46,7800.0,22.3361,22.3428,22.3361,22.3428,7800.0
2012-08-23 13:50:00,33.46,33.47,33.44,33.46,24600.0,22.3428,22.3494,22.3294,22.3428,24600.0
2012-08-23 13:55:00,33.46,33.46,33.45,33.46,10400.0,22.3428,22.3428,22.3361,22.3428,10400.0
2012-08-23 14:00:00,33.47,33.5,33.47,33.48,13200.0,22.3494,22.3695,22.3494,22.3561,13200.0
2012-08-23 14:05:00,33.48,33.51,33.48,33.49,12400.0,22.3561,22.3761,22.3561,22.3628,12400.0
2012-08-23 14:10:00,33.49,33.51,33.49,33.51,22000.0,22.3628,22.3761,22.3628,22.3761,22000.0
2012-08-23 14:15:00,33.51,33.51,33.49,33.49,28400.0,22.3761,22.3761,22.3628,22.3628,28400.0
2012-08-23 14:20:00,33.49,33.51,33.49,33.51,9600.0,22.3628,22.3761,22.3628,22.3761,9600.0
2012-08-23 14:25:00,33.5,33.51,33.49,33.5,21200.0,22.3695,22.3761,22.3628,22.3695,21200.0
2012-08-23 14:30:00,33.5,33.51,33.5,33.51,14800.0,22.3695,22.3761,22.3695,22.3761,14800.0
2012-08-23 14:35:00,33.51,33.52,33.5,33.52,9200.0,22.3761,22.3828,22.3695,22.3828,9200.0
2012-08-23 14:40:00,33.52,33.53,33.51,33.52,11400.0,22.3828,22.3895,22.3761,22.3828,11400.0
2012-08-23 14:45:00,33.51,33.52,33.51,33.52,10800.0,22.3761,22.3828,22.3761,22.3828,10800.0
2012-08-23 14:50:00,33.52,33.52,33.51,33.51,8000.0,22.3828,22.3828,22.3761,22.3761,8000.0
2012-08-23 14:55:00,33.51,33.52,33.5,33.51,11800.0,22.3761,22.3828,22.3695,22.3761,11800.0
2012-08-23 15:00:00,33.52,33.52,33.5,33.51,7200.0,22.3828,22.3828,22.3695,22.3761,7200.0
2012-08-23 15:05:00,33.51,33.51,33.49,33.5,28000.0,22.3761,22.3761,22.3628,22.3695,28000.0
2012-08-23 15:10:00,33.5,33.51,33.48,33.49,9400.0,22.3695,22.3761,22.3561,22.3628,9400.0
2012-08-23 15:15:00,33.49,33.51,33.49,33.49,9200.0,22.3628,22.3761,22.3628,22.3628,9200.0
2012-08-23 15:20:00,33.5,33.51,33.48,33.49,18600.0,22.3695,22.3761,22.3561,22.3628,18600.0
2012-08-23 15:25:00,33.49,33.51,33.49,33.49,16200.0,22.3628,22.3761,22.3628,22.3628,16200.0
2012-08-23 15:30:00,33.5,33.5,33.49,33.5,15200.0,22.3695,22.3695,22.3628,22.3695,15200.0
2012-08-23 15:35:00,33.5,33.5,33.47,33.49,23600.0,22.3695,22.3695,22.3494,22.3628,23600.0
2012-08-23 15:40:00,33.49,33.5,33.49,33.49,17800.0,22.3628,22.3695,22.3628,22.3628,17800.0
2012-08-23 15:45:00,33.49,33.51,33.48,33.48,80000.0,22.3628,22.3761,22.3561,22.3561,80000.0
2012-08-23 15:50:00,33.48,33.51,33.48,33.48,52800.0,22.3561,22.3761,22.3561,22.3561,52800.0
2012-08-23 15:55:00,33.48,33.49,33.46,33.48,64600.0,22.3561,22.3628,22.3428,22.3561,64600.0
2012-08-24 09:30:00,33.37,33.48,33.34,33.44,25400.0,22.2827,22.3561,22.2626,22.3294,25400.0
2012-08-24 09:35:00,33.42,33.44,33.38,33.4,4200.0,22.316,22.3294,22.2893,22.3027,4200.0
2012-08-24 09:40:00,33.4,33.41,33.35,33.4,7400.0,22.3027,22.3094,22.2693,22.3027,7400.0
2012-08-24 09:45:00,33.41,33.49,33.41,33.44,9000.0,22.3094,22.3628,22.3094,22.3294,9000.0
2012-08-24 09:50:00,33.44,33.47,33.4,33.47,13200.0,22.3294,22.3494,22.3027,22.3494,13200.0
2012-08-24 09:55:00,33.48,33.48,33.44,33.45,8600.0,22.3561,22.3561,22.3294,22.3361,8600.0
2012-08-24 10:00:00,33.45,33.45,33.4,33.44,13400.0,22.3361,22.3361,22.3027,22.3294,13400.0
2012-08-24 10:05:00,33.45,33.47,33.45,33.46,6600.0,22.3361,22.3494,22.3361,22.3428,6600.0
2012-08-24 10:10:00,33.46,33.48,33.44,33.48,8800.0,22.3428,22.3561,22.3294,22.3561,8800.0
2012-08-24 10:15:00,33.48,33.51,33.48,33.49,5400.0,22.3561,22.3761,22.3561,22.3628,5400.0
2012-08-24 10:20:00,33.49,33.51,33.48,33.48,12200.0,22.3628,22.3761,22.3561,22.3561,12200.0
2012-08-24 10:25:00,33.47,33.48,33.46,33.47,6400.0,22.3494,22.3561,22.3428,22.3494,6400.0
2012-08-24 10:30:00,33.46,33.48,33.46,33.48,6000.0,22.3428,22.3561,22.3428,22.3561,6000.0
2012-08-24 10:35:00,33.48,33.52,33.48,33.49,18400.0,22.3561,22.3828,22.3561,22.3628,18400.0
2012-08-24 10:40:00,33.49,33.51,33.45,33.46,16000.0,22.3628,22.3761,22.3361,22.3428,16000.0
2012-08-24 10:45:00,33.47,33.51,33.47,33.48,15400.0,22.3494,22.3761,22.3494,22.3561,15400.0
2012-08-24 10:50:00,33.48,33.51,33.48,33.49,11400.0,22.3561,22.3761,22.3561,22.3628,11400.0
2012-08-24 10:55:00,33.49,33.52,33.49,33.49,16200.0,22.3628,22.3828,22.3628,22.3628,16200.0
2012-08-24 11:00:00,33.49,33.52,33.49,33.49,15400.0,22.3628,22.3828,22.3628,22.3628,15400.0
2012-08-24 11:05:00,33.49,33.54,33.49,33.54,17800.0,22.3628,22.3962,22.3628,22.3962,17800.0
2012-08-24 11:10:00,33.54,33.54,33.51,33.53,7000.0,22.3962,22.3962,22.3761,22.3895,7000.0
2012-08-24 11:15:00,33.54,33.6,33.54,33.56,20600.0,22.3962,22.4362,22.3962,22.4095,20600.0
2012-08-24 11:20:00,33.56,33.56,33.54,33.56,5800.0,22.4095,22.4095,22.3962,22.4095,5800.0
2012-08-24 11:25:00,33.56,33.57,33.56,33.56,10800.0,22.4095,22.4162,22.4095,22.4095,10800.0
2012-08-24 11:30:00,33.56,33.57,33.55,33.55,25000.0,22.4095,22.4162,22.4029,22.4029,25000.0
2012-08-24 11:35:00,33.55,33.57,33.52,33.56,9200.0,22.4029,22.4162,22.3828,22.4095,9200.0
2012-08-24 11:40:00,33.57,33.57,33.55,33.57,4400.0,22.4162,22.4162,22.4029,22.4162,4400.0
2012-08-24 11:45:00,33.57,33.63,33.57,33.63,8200.0,22.4162,22.4563,22.4162,22.4563,8200.0
2012-08-24 11:50:00,33.62,33.63,33.61,33.61,8400.0,22.4496,22.4563,22.4429,22.4429,8400.0
2012-08-24 11:55:00,33.6,33.62,33.57,33.57,15000.0,22.4362,22.4496,22.4162,22.4162,15000.0
2012-08-24 12:00:00,33.58,33.58,33.55,33.55,7400.0,22.4229,22.4229,22.4029,22.4029,7400.0
2012-08-24 12:05:00,33.54,33.55,33.51,33.51,17200.0,22.3962,22.4029,22.3761,22.3761,17200.0
2012-08-24 12:10:00,33.51,33.54,33.51,33.53,8400.0,22.3761,22.3962,22.3761,22.3895,8400.0
2012-08-24 12:15:00,33.52,33.53,33.49,33.49,18400.0,22.3828,22.3895,22.3628,22.3628,18400.0
2012-08-24 12:20:00,33.49,33.51,33.49,33.5,18200.0,22.3628,22.3761,22.3628,22.3695,18200.0
2012-08-24 12:25:00,33.5,33.52,33.5,33.51,8400.0,22.3695,22.3828,22.3695,22.3761,8400.0
2012-08-24 12:30:00,33.5,33.52,33.5,33.52,9200.0,22.3695,22.3828,22.3695,22.3828,9200.0
2012-08-24 12:35:00,33.52,33.52,33.51,33.52,7800.0,22.3828,22.3828,22.3761,22.3828,7800.0
2012-08-24 12:40:00,33.52,33.52,33.49,33.5,27600.0,22.3828,22.3828,22.3628,22.3695,27600.0
2012-08-24 12:45:00,33.5,33.53,33.5,33.52,4800.0,22.3695,22.3895,22.3695,22.3828,4800.0
2012-08-24 12:50:00,33.53,33.54,33.51,33.52,3400.0,22.3895,22.3962,22.3761,22.3828,3400.0
2012-08-24 12:55:00,33.52,33.53,33.52,33.52,3000.0,22.3828,22.3895,22.3828,22.3828,3000.0
2012-08-24 13:00:00,33.52,33.52,33.5,33.5,9200.0,22.3828,22.3828,22.3695,22.3695,9200.0
2012-08-24 13:05:00,33.51,33.53,33.51,33.52,7800.0,22.3761,22.3895,22.3761,22.3828,7800.0
2012-08-24 13:10:00,33.52,33.52,33.51,33.51,5600.0,22.3828,22.3828,22.3761,22.3761,5600.0
2012-08-24 13:15:00,33.5,33.51,33.49,33.49,5600.0,22.3695,22.3761,22.3628,22.3628,5600.0
2012-08-24 13:20:00,33.49,33.49,33.46,33.46,8200.0,22.3628,22.3628,22.3428,22.3428,8200.0
2012-08-24 13:25:00,33.46,33.47,33.46,33.46,6000.0,22.3428,22.3494,22.3428,22.3428,6000.0
2012-08-24 13:30:00,33.46,33.48,33.46,33.47,10000.0,22.3428,22.3561,22.3428,22.3494,10000.0
2012-08-24 13:35:00,33.48,33.49,33.48,33.48,14800.0,22.3561,22.3628,22.3561,22.3561,14800.0
2012-08-24 13:40:00,33.48,33.51,33.48,33.49,12200.0,22.3561,22.3761,22.3561,22.3628,12200.0
2012-08-24 13:45:00,33.51,33.52,33.49,33.49,22000.0,22.3761,22.3828,22.3628,22.3628,22000.0
2012-08-24 13:50:00,33.49,33.54,33.49,33.49,51600.0,22.3628,22.3962,22.3628,22.3628,51600.0
2012-08-24 13:55:00,33.49,33.52,33.49,33.51,10200.0,22.3628,22.3828,22.3628,22.3761,10200.0
2012-08-24 14:00:00,33.51,33.53,33.51,33.52,9800.0,22.3761,22.3895,22.3761,22.3828,9800.0
2012-08-24 14:05:00,33.53,33.54,33.53,33.54,4800.0,22.3895,22.3962,22.3895,22.3962,4800.0
2012-08-24 14:10:00,33.54,33.57,33.54,33.57,9400.0,22.3962,22.4162,22.3962,22.4162,9400.0
2012-08-24 14:15:00,33.56,33.58,33.55,33.57,20400.0,22.4095,22.4229,22.4029,22.4162,20400.0
2012-08-24 14:20:00,33.56,33.58,33.56,33.58,11600.0,22.4095,22.4229,22.4095,22.4229,11600.0
2012-08-24 14:25:00,33.58,33.58,33.56,33.56,5200.0,22.4229,22.4229,22.4095,22.4095,5200.0
2012-08-24 14:30:00,33.56,33.56,33.53,33.53,10400.0,22.4095,22.4095,22.3895,22.3895,10400.0
2012-08-24 14:35:00,33.54,33.54,33.51,33.51,8600.0,22.3962,22.3962,22.3761,22.3761,8600.0
2012-08-24 14:40:00,33.52,33.53,33.51,33.53,17000.0,22.3828,22.3895,22.3761,22.3895,17000.0
2012-08-24 14:45:00,33.53,33.53,33.51,33.51,8600.0,22.3895,22.3895,22.3761,22.3761,8600.0
2012-08-24 14:50:00,33.51,33.52,33.49,33.49,17400.0,22.3761,22.3828,22.3628,22.3628,17400.0
2012-08-24 14:55:00,33.5,33.52,33.49,33.52,8200.0,22.3695,22.3828,22.3628,22.3828,8200.0
2012-08-24 15:00:00,33.52,33.54,33.52,33.53,8400.0,22.3828,22.3962,22.3828,22.3895,8400.0
2012-08-24 15:05:00,33.53,33.53,33.51,33.52,15600.0,22.3895,22.3895,22.3761,22.3828,15600.0
2012-08-24 15:10:00,33.52,33.54,33.52,33.54,12400.0,22.3828,22.3962,22.3828,22.3962,12400.0
2012-08-24 15:15:00,33.53,33.54,33.52,33.52,27200.0,22.3895,22.3962,22.3828,22.3828,27200.0
2012-08-24 15:20:00,33.52,33.53,33.52,33.52,20600.0,22.3828,22.3895,22.3828,22.3828,20600.0
2012-08-24 15:25:00,33.52,33.53,33.52,33.53,33400.0,22.3828,22.3895,22.3828,22.3895,33400.0
2012-08-24 15:30:00,33.53,33.57,33.52,33.55,18400.0,22.3895,22.4162,22.3828,22.4029,18400.0
2012-08-24 15:35:00,33.55,33.58,33.55,33.58,19600.0,22.4029,22.4229,22.4029,22.4229,19600.0
2012-08-24 15:40:00,33.59,33.62,33.57,33.6,26400.0,22.4296,22.4496,22.4162,22.4362,26400.0
2012-08-24 15:45:00,33.62,33.67,33.62,33.66,57000.0,22.4496,22.483,22.4496,22.4763,57000.0
2012-08-24 15:50:00,33.66,33.66,33.6,33.65,40400.0,22.4763,22.4763,22.4362,22.4696,40400.0
2012-08-24 15:55:00,33.64,33.64,33.59,33.6,79200.0,22.463,22.463,22.4296,22.4362,79200.0
2012-08-27 09:30:00,33.6,33.63,33.51,33.61,68000.0,22.4362,22.4563,22.3761,22.4429,68000.0
2012-08-27 09:35:00,33.6,33.63,33.55,33.6,44400.0,22.4362,22.4563,22.4029,22.4362,44400.0
2012-08-27 09:40:00,33.6,33.65,33.6,33.62,13200.0,22.4362,22.4696,22.4362,22.4496,13200.0
2012-08-27 09:45:00,33.63,33.67,33.62,33.67,17400.0,22.4563,22.483,22.4496,22.483,17400.0
2012-08-27 09:50:00,33.68,33.69,33.6,33.61,10800.0,22.4897,22.4963,22.4362,22.4429,10800.0
2012-08-27 09:55:00,33.61,33.64,33.6,33.63,19200.0,22.4429,22.463,22.4362,22.4563,19200.0
2012-08-27 10:00:00,33.63,33.63,33.6,33.62,20800.0,22.4563,22.4563,22.4362,22.4496,20800.0
2012-08-27 10:05:00,33.63,33.63,33.6,33.61,14600.0,22.4563,22.4563,22.4362,22.4429,14600.0
2012-08-27 10:10:00,33.61,33.62,33.6,33.61,24200.0,22.4429,22.4496,22.4362,22.4429,24200.0
2012-08-27 10:15:00,33.61,33.63,33.61,33.62,5400.0,22.4429,22.4563,22.4429,22.4496,5400.0
2012-08-27 10:20:00,33.61,33.61,33.58,33.6,11400.0,22.4429,22.4429,22.4229,22.4362,11400.0
2012-08-27 10:25:00,33.59,33.6,33.58,33.6,10200.0,22.4296,22.4362,22.4229,22.4362,10200.0
2012-08-27 10:30:00,33.6,33.6,33.58,33.59,10800.0,22.4362,22.4362,22.4229,22.4296,10800.0
2012-08-27 10:35:00,33.59,33.62,33.59,33.6,4000.0,22.4296,22.4496,22.4296,22.4362,4000.0
2012-08-27 10:40:00,33.6,33.65,33.6,33.65,6800.0,22.4362,22.4696,22.4362,22.4696,6800.0
2012-08-27 10:45:00,33.65,33.68,33.65,33.65,9600.0,22.4696,22.4897,22.4696,22.4696,9600.0
2012-08-27 10:50:00,33.63,33.66,33.63,33.64,5400.0,22.4563,22.4763,22.4563,22.463,5400.0
2012-08-27 10:55:00,33.63,33.63,33.6,33.61,8400.0,22.4563,22.4563,22.4362,22.4429,8400.0
2012-08-27 11:00:00,33.6,33.62,33.59,33.62,10400.0,22.4362,22.4496,22.4296,22.4496,10400.0
2012-08-27 11:05:00,33.62,33.63,33.6,33.62,31600.0,22.4496,22.4563,22.4362,22.4496,31600.0
2012-08-27 11:10:00,33.62,33.63,33.62,33.62,5000.0,22.4496,22.4563,22.4496,22.4496,5000.0
2012-08-27 11:15:00,33.62,33.65,33.61,33.63,27000.0,22.4496,22.4696,22.4429,22.4563,27000.0
2012-08-27 11:20:00,33.62,33.62,33.6,33.62,32000.0,22.4496,22.4496,22.4362,22.4496,32000.0
2012-08-27 11:25:00,33.63,33.63,33.6,33.62,12000.0,22.4563,22.4563,22.4362,22.4496,12000.0
2012-08-27 11:30:00,33.62,33.63,33.6,33.6,11600.0,22.4496,22.4563,22.4362,22.4362,11600.0
2012-08-27 11:35:00,33.61,33.65,33.61,33.64,10400.0,22.4429,22.4696,22.4429,22.463,10400.0
2012-08-27 11:40:00,33.65,33.65,33.61,33.61,4400.0,22.4696,22.4696,22.4429,22.4429,4400.0
2012-08-27 11:45:00,33.62,33.64,33.62,33.63,8800.0,22.4496,22.463,22.4496,22.4563,8800.0
2012-08-27 11:50:00,33.63,33.63,33.62,33.63,10000.0,22.4563,22.4563,22.4496,22.4563,10000.0
2012-08-27 11:55:00,33.63,33.64,33.62,33.63,15200.0,22.4563,22.463,22.4496,22.4563,15200.0
2012-08-27 12:00:00,33.64,33.65,33.63,33.65,2000.0,22.463,22.4696,22.4563,22.4696,2000.0
2012-08-27 12:05:00,33.65,33.66,33.65,33.65,5000.0,22.4696,22.4763,22.4696,22.4696,5000.0
2012-08-27 12:10:00,33.65,33.66,33.63,33.64,58000.0,22.4696,22.4763,22.4563,22.463,58000.0
2012-08-27 12:15:00,33.63,33.65,33.63,33.65,2400.0,22.4563,22.4696,22.4563,22.4696,2400.0
2012-08-27 12:20:00,33.63,33.65,33.63,33.65,3000.0,22.4563,22.4696,22.4563,22.4696,3000.0
2012-08-27 12:25:00,33.64,33.66,33.64,33.65,15800.0,22.463,22.4763,22.463,22.4696,15800.0
2012-08-27 12:30:00,33.64,33.65,33.63,33.65,6800.0,22.463,22.4696,22.4563,22.4696,6800.0
2012-08-27 12:35:00,33.65,33.65,33.6,33.62,61000.0,22.4696,22.4696,22.4362,22.4496,61000.0
2012-08-27 12:40:00,33.62,33.66,33.62,33.65,15600.0,22.4496,22.4763,22.4496,22.4696,15600.0
2012-08-27 12:45:00,33.66,33.66,33.63,33.63,5800.0,22.4763,22.4763,22.4563,22.4563,5800.0
2012-08-27 12:50:00,33.64,33.64,33.63,33.63,4200.0,22.463,22.463,22.4563,22.4563,4200.0
2012-08-27 12:55:00,33.63,33.63,33.62,33.63,3200.0,22.4563,22.4563,22.4496,22.4563,3200.0
2012-08-27 13:00:00,33.63,33.63,33.63,33.63,5200.0,22.4563,22.4563,22.4563,22.4563,5200.0
2012-08-27 13:05:00,33.63,33.63,33.63,33.63,9200.0,22.4563,22.4563,22.4563,22.4563,9200.0
2012-08-27 13:10:00,33.63,33.63,33.62,33.63,12800.0,22.4563,22.4563,22.4496,22.4563,12800.0
2012-08-27 13:15:00,33.62,33.63,33.62,33.63,9000.0,22.4496,22.4563,22.4496,22.4563,9000.0
2012-08-27 13:20:00,33.63,33.65,33.63,33.64,7400.0,22.4563,22.4696,22.4563,22.463,7400.0
2012-08-27 13:25:00,33.64,33.65,33.64,33.65,6400.0,22.463,22.4696,22.463,22.4696,6400.0
2012-08-27 13:30:00,33.64,33.65,33.63,33.63,10600.0,22.463,22.4696,22.4563,22.4563,10600.0
2012-08-27 13:35:00,33.63,33.64,33.63,33.63,4600.0,22.4563,22.463,22.4563,22.4563,4600.0
2012-08-27 13:40:00,33.63,33.65,33.63,33.65,9600.0,22.4563,22.4696,22.4563,22.4696,9600.0
2012-08-27 13:45:00,33.65,33.65,33.61,33.61,17400.0,22.4696,22.4696,22.4429,22.4429,17400.0
2012-08-27 13:50:00,33.62,33.64,33.6,33.63,14000.0,22.4496,22.463,22.4362,22.4563,14000.0
2012-08-27 13:55:00,33.63,33.63,33.62,33.62,10800.0,22.4563,22.4563,22.4496,22.4496,10800.0
2012-08-27 14:00:00,33.63,33.63,33.62,33.62,14200.0,22.4563,22.4563,22.4496,22.4496,14200.0
2012-08-27 14:05:00,33.63,33.63,33.61,33.62,25400.0,22.4563,22.4563,22.4429,22.4496,25400.0
2012-08-27 14:10:00,33.62,33.63,33.62,33.62,5000.0,22.4496,22.4563,22.4496,22.4496,5000.0
2012-08-27 14:15:00,33.62,33.63,33.6,33.62,18800.0,22.4496,22.4563,22.4362,22.4496,18800.0
2012-08-27 14:20:00,33.62,33.64,33.61,33.62,51600.0,22.4496,22.463,22.4429,22.4496,51600.0
2012-08-27 14:25:00,33.63,33.64,33.62,33.63,14400.0,22.4563,22.463,22.4496,22.4563,14400.0
2012-08-27 14:30:00,33.63,33.63,33.63,33.63,8600.0,22.4563,22.4563,22.4563,22.4563,8600.0
2012-08-27 14:35:00,33.63,33.65,33.63,33.63,10600.0,22.4563,22.4696,22.4563,22.4563,10600.0
2012-08-27 14:40:00,33.63,33.63,33.62,33.63,13200.0,22.4563,22.4563,22.4496,22.4563,13200.0
2012-08-27 14:45:00,33.63,33.63,33.63,33.63,7000.0,22.4563,22.4563,22.4563,22.4563,7000.0
2012-08-27 14:50:00,33.63,33.63,33.63,33.63,11000.0,22.4563,22.4563,22.4563,22.4563,11000.0
2012-08-27 14:55:00,33.63,33.66,33.62,33.66,16200.0,22.4563,22.4763,22.4496,22.4763,16200.0
2012-08-27 15:00:00,33.65,33.65,33.64,33.64,6800.0,22.4696,22.4696,22.463,22.463,6800.0
2012-08-27 15:05:00,33.64,33.65,33.63,33.63,15400.0,22.463,22.4696,22.4563,22.4563,15400.0
2012-08-27 15:10:00,33.63,33.64,33.63,33.63,8200.0,22.4563,22.463,22.4563,22.4563,8200.0
2012-08-27 15:15:00,33.64,33.64,33.63,33.64,3400.0,22.463,22.463,22.4563,22.463,3400.0
2012-08-27 15:20:00,33.63,33.64,33.62,33.64,19800.0,22.4563,22.463,22.4496,22.463,19800.0
2012-08-27 15:25:00,33.64,33.64,33.63,33.63,16600.0,22.463,22.463,22.4563,22.4563,16600.0
2012-08-27 15:30:00,33.63,33.64,33.63,33.63,11200.0,22.4563,22.463,22.4563,22.4563,11200.0
2012-08-27 15:35:00,33.63,33.64,33.6,33.6,54800.0,22.4563,22.463,22.4362,22.4362,54800.0
2012-08-27 15:40:00,33.6,33.62,33.59,33.6,99000.0,22.4362,22.4496,22.4296,22.4362,99000.0
2012-08-27 15:45:00,33.59,33.6,33.56,33.58,71800.0,22.4296,22.4362,22.4095,22.4229,71800.0
2012-08-27 15:50:00,33.59,33.62,33.59,33.59,67400.0,22.4296,22.4496,22.4296,22.4296,67400.0
2012-08-27 15:55:00,33.6,33.62,33.58,33.62,42600.0,22.4362,22.4496,22.4229,22.4496,42600.0
2012-08-28 09:30:00,33.54,33.59,33.53,33.56,20400.0,22.3962,22.4296,22.3895,22.4095,20400.0
2012-08-28 09:35:00,33.56,33.6,33.54,33.54,11800.0,22.4095,22.4362,22.3962,22.3962,11800.0
2012-08-28 09:40:00,33.56,33.56,33.49,33.49,19000.0,22.4095,22.4095,22.3628,22.3628,19000.0
2012-08-28 09:45:00,33.48,33.53,33.48,33.53,8000.0,22.3561,22.3895,22.3561,22.3895,8000.0
2012-08-28 09:50:00,33.54,33.55,33.46,33.46,5600.0,22.3962,22.4029,22.3428,22.3428,5600.0
2012-08-28 09:55:00,33.46,33.48,33.43,33.46,12000.0,22.3428,22.3561,22.3227,22.3428,12000.0
2012-08-28 10:00:00,33.44,33.48,33.4,33.43,10000.0,22.3294,22.3561,22.3027,22.3227,10000.0
2012-08-28 10:05:00,33.43,33.45,33.42,33.45,14600.0,22.3227,22.3361,22.316,22.3361,14600.0
2012-08-28 10:10:00,33.44,33.5,33.43,33.49,17200.0,22.3294,22.3695,22.3227,22.3628,17200.0
2012-08-28 10:15:00,33.49,33.49,33.47,33.47,17600.0,22.3628,22.3628,22.3494,22.3494,17600.0
2012-08-28 10:20:00,33.48,33.58,33.48,33.52,20400.0,22.3561,22.4229,22.3561,22.3828,20400.0
2012-08-28 10:25:00,33.55,33.57,33.53,33.53,12800.0,22.4029,22.4162,22.3895,22.3895,12800.0
2012-08-28 10:30:00,33.54,33.56,33.52,33.52,12800.0,22.3962,22.4095,22.3828,22.3828,12800.0
2012-08-28 10:35:00,33.52,33.52,33.49,33.5,8400.0,22.3828,22.3828,22.3628,22.3695,8400.0
2012-08-28 10:40:00,33.5,33.52,33.49,33.49,22800.0,22.3695,22.3828,22.3628,22.3628,22800.0
2012-08-28 10:45:00,33.49,33.55,33.49,33.55,24800.0,22.3628,22.4029,22.3628,22.4029,24800.0
2012-08-28 10:50:00,33.55,33.57,33.53,33.53,15800.0,22.4029,22.4162,22.3895,22.3895,15800.0
2012-08-28 10:55:00,33.54,33.55,33.51,33.51,7200.0,22.3962,22.4029,22.3761,22.3761,7200.0
2012-08-28 11:00:00,33.52,33.52,33.5,33.52,4000.0,22.3828,22.3828,22.3695,22.3828,4000.0
2012-08-28 11:05:00,33.51,33.52,33.49,33.5,12000.0,22.3761,22.3828,22.3628,22.3695,12000.0
2012-08-28 11:10:00,33.49,33.51,33.49,33.5,8400.0,22.3628,22.3761,22.3628,22.3695,8400.0
2012-08-28 11:15:00,33.5,33.52,33.49,33.52,4200.0,22.3695,22.3828,22.3628,22.3828,4200.0
2012-08-28 11:20:00,33.52,33.52,33.51,33.51,10400.0,22.3828,22.3828,22.3761,22.3761,10400.0
2012-08-28 11:25:00,33.51,33.52,33.49,33.51,24600.0,22.3761,22.3828,22.3628,22.3761,24600.0
2012-08-28 11:30:00,33.51,33.52,33.5,33.52,10400.0,22.3761,22.3828,22.3695,22.3828,10400.0
2012-08-28 11:35:00,33.52,33.55,33.52,33.55,6000.0,22.3828,22.4029,22.3828,22.4029,6000.0
2012-08-28 11:40:00,33.55,33.56,33.52,33.52,26200.0,22.4029,22.4095,22.3828,22.3828,26200.0
2012-08-28 11:45:00,33.54,33.54,33.49,33.5,16800.0,22.3962,22.3962,22.3628,22.3695,16800.0
2012-08-28 11:50:00,33.5,33.5,33.48,33.49,7400.0,22.3695,22.3695,22.3561,22.3628,7400.0
2012-08-28 11:55:00,33.48,33.49,33.47,33.48,6000.0,22.3561,22.3628,22.3494,22.3561,6000.0
2012-08-28 12:00:00,33.48,33.5,33.48,33.48,12200.0,22.3561,22.3695,22.3561,22.3561,12200.0
2012-08-28 12:05:00,33.48,33.49,33.48,33.49,10800.0,22.3561,22.3628,22.3561,22.3628,10800.0
2012-08-28 12:10:00,33.49,33.49,33.48,33.49,7400.0,22.3628,22.3628,22.3561,22.3628,7400.0
2012-08-28 12:15:00,33.49,33.49,33.49,33.49,9600.0,22.3628,22.3628,22.3628,22.3628,9600.0
2012-08-28 12:20:00,33.49,33.49,33.49,33.49,9600.0,22.3628,22.3628,22.3628,22.3628,9600.0
2012-08-28 12:25:00,33.49,33.49,33.49,33.49,13000.0,22.3628,22.3628,22.3628,22.3628,13000.0
2012-08-28 12:30:00,33.49,33.49,33.47,33.47,16600.0,22.3628,22.3628,22.3494,22.3494,16600.0
2012-08-28 12:35:00,33.47,33.47,33.45,33.46,16800.0,22.3494,22.3494,22.3361,22.3428,16800.0
2012-08-28 12:40:00,33.47,33.48,33.45,33.45,15400.0,22.3494,22.3561,22.3361,22.3361,15400.0
2012-08-28 12:45:00,33.45,33.47,33.45,33.46,9000.0,22.3361,22.3494,22.3361,22.3428,9000.0
2012-08-28 12:50:00,33.46,33.47,33.46,33.47,5800.0,22.3428,22.3494,22.3428,22.3494,5800.0
2012-08-28 12:55:00,33.47,33.48,33.42,33.43,102400.0,22.3494,22.3561,22.316,22.3227,102400.0
2012-08-28 13:00:00,33.44,33.45,33.4,33.4,15200.0,22.3294,22.3361,22.3027,22.3027,15200.0
2012-08-28 13:05:00,33.4,33.4,33.38,33.4,11600.0,22.3027,22.3027,22.2893,22.3027,11600.0
2012-08-28 13:10:00,33.4,33.41,33.4,33.41,3800.0,22.3027,22.3094,22.3027,22.3094,3800.0
2012-08-28 13:15:00,33.41,33.41,33.39,33.39,6800.0,22.3094,22.3094,22.296,22.296,6800.0
2012-08-28 13:20:00,33.39,33.4,33.38,33.4,11000.0,22.296,22.3027,22.2893,22.3027,11000.0
2012-08-28 13:25:00,33.4,33.41,33.38,33.38,14600.0,22.3027,22.3094,22.2893,22.2893,14600.0
2012-08-28 13:30:00,33.38,33.38,33.37,33.38,11800.0,22.2893,22.2893,22.2827,22.2893,11800.0
2012-08-28 13:35:00,33.37,33.38,33.36,33.37,12800.0,22.2827,22.2893,22.276,22.2827,12800.0
2012-08-28 13:40:00,33.37,33.38,33.35,33.36,14200.0,22.2827,22.2893,22.2693,22.276,14200.0
2012-08-28 13:45:00,33.36,33.38,33.36,33.38,10400.0,22.276,22.2893,22.276,22.2893,10400.0
2012-08-28 13:50:00,33.38,33.38,33.35,33.36,16800.0,22.2893,22.2893,22.2693,22.276,16800.0
2012-08-28 13:55:00,33.37,33.38,33.35,33.35,12400.0,22.2827,22.2893,22.2693,22.2693,12400.0
2012-08-28 14:00:00,33.35,33.38,33.35,33.36,21800.0,22.2693,22.2893,22.2693,22.276,21800.0
2012-08-28 14:05:00,33.37,33.37,33.35,33.36,11400.0,22.2827,22.2827,22.2693,22.276,11400.0
2012-08-28 14:10:00,33.36,33.37,33.35,33.36,12200.0,22.276,22.2827,22.2693,22.276,12200.0
2012-08-28 14:15:00,33.36,33.37,33.35,33.35,18200.0,22.276,22.2827,22.2693,22.2693,18200.0
2012-08-28 14:20:00,33.35,33.36,33.35,33.35,46200.0,22.2693,22.276,22.2693,22.2693,46200.0
2012-08-28 14:25:00,33.35,33.37,33.35,33.36,19800.0,22.2693,22.2827,22.2693,22.276,19800.0
2012-08-28 14:30:00,33.37,33.38,33.36,33.37,14400.0,22.2827,22.2893,22.276,22.2827,14400.0
2012-08-28 14:35:00,33.38,33.4,33.37,33.37,20400.0,22.2893,22.3027,22.2827,22.2827,20400.0
2012-08-28 14:40:00,33.37,33.38,33.37,33.38,17600.0,22.2827,22.2893,22.2827,22.2893,17600.0
2012-08-28 14:45:00,33.38,33.38,33.37,33.37,12000.0,22.2893,22.2893,22.2827,22.2827,12000.0
2012-08-28 14:50:00,33.37,33.37,33.34,33.34,33200.0,22.2827,22.2827,22.2626,22.2626,33200.0
2012-08-28 14:55:00,33.35,33.35,33.33,33.33,35000.0,22.2693,22.2693,22.256,22.256,35000.0
2012-08-28 15:00:00,33.33,33.36,33.33,33.36,23400.0,22.256,22.276,22.256,22.276,23400.0
2012-08-28 15:05:00,33.36,33.38,33.35,33.38,30600.0,22.276,22.2893,22.2693,22.2893,30600.0
2012-08-28 15:10:00,33.38,33.41,33.37,33.4,32200.0,22.2893,22.3094,22.2827,22.3027,32200.0
2012-08-28 15:15:00,33.4,33.43,33.38,33.38,46200.0,22.3027,22.3227,22.2893,22.2893,46200.0
2012-08-28 15:20:00,33.39,33.42,33.38,33.42,34800.0,22.296,22.316,22.2893,22.316,34800.0
2012-08-28 15:25:00,33.42,33.42,33.41,33.41,46600.0,22.316,22.316,22.3094,22.3094,46600.0
2012-08-28 15:30:00,33.42,33.43,33.41,33.42,128800.0,22.316,22.3227,22.3094,22.316,128800.0
2012-08-28 15:35:00,33.42,33.43,33.41,33.42,51600.0,22.316,22.3227,22.3094,22.316,51600.0
2012-08-28 15:40:00,33.43,33.43,33.4,33.4,43400.0,22.3227,22.3227,22.3027,22.3027,43400.0
2012-08-28 15:45:00,33.41,33.43,33.39,33.39,67200.0,22.3094,22.3227,22.296,22.296,67200.0
2012-08-28 15:50:00,33.4,33.41,33.38,33.4,111200.0,22.3027,22.3094,22.2893,22.3027,111200.0
2012-08-28 15:55:00,33.39,33.41,33.35,33.37,165200.0,22.296,22.3094,22.2693,22.2827,165200.0
2012-08-29 09:30:00,33.39,33.45,33.34,33.34,43600.0,22.296,22.3361,22.2626,22.2626,43600.0
2012-08-29 09:35:00,33.35,33.36,33.25,33.27,27600.0,22.2693,22.276,22.2025,22.2159,27600.0
2012-08-29 09:40:00,33.26,33.3,33.22,33.27,29800.0,22.2092,22.2359,22.1825,22.2159,29800.0
2012-08-29 09:45:00,33.28,33.34,33.26,33.34,20200.0,22.2226,22.2626,22.2092,22.2626,20200.0
2012-08-29 09:50:00,33.35,33.41,33.35,33.37,17400.0,22.2693,22.3094,22.2693,22.2827,17400.0
2012-08-29 09:55:00,33.35,33.36,33.31,33.32,21600.0,22.2693,22.276,22.2426,22.2493,21600.0
2012-08-29 10:00:00,33.33,33.35,33.29,33.3,18600.0,22.256,22.2693,22.2292,22.2359,18600.0
2012-08-29 10:05:00,33.31,33.35,33.31,33.35,15600.0,22.2426,22.2693,22.2426,22.2693,15600.0
2012-08-29 10:10:00,33.36,33.36,33.3,33.34,16400.0,22.276,22.276,22.2359,22.2626,16400.0
2012-08-29 10:15:00,33.35,33.37,33.35,33.35,10600.0,22.2693,22.2827,22.2693,22.2693,10600.0
2012-08-29 10:20:00,33.35,33.37,33.35,33.36,9800.0,22.2693,22.2827,22.2693,22.276,9800.0
2012-08-29 10:25:00,33.37,33.38,33.35,33.35,12800.0,22.2827,22.2893,22.2693,22.2693,12800.0
2012-08-29 10:30:00,33.35,33.42,33.35,33.41,123600.0,22.2693,22.316,22.2693,22.3094,123600.0
2012-08-29 10:35:00,33.41,33.42,33.4,33.4,7800.0,22.3094,22.316,22.3027,22.3027,7800.0
2012-08-29 10:40:00,33.41,33.43,33.4,33.43,8400.0,22.3094,22.3227,22.3027,22.3227,8400.0
2012-08-29 10:45:00,33.43,33.43,33.42,33.42,11400.0,22.3227,22.3227,22.316,22.316,11400.0
2012-08-29 10:50:00,33.42,33.43,33.38,33.39,13800.0,22.316,22.3227,22.2893,22.296,13800.0
2012-08-29 10:55:00,33.39,33.39,33.35,33.35,18400.0,22.296,22.296,22.2693,22.2693,18400.0
2012-08-29 11:00:00,33.35,33.35,33.3,33.3,19800.0,22.2693,22.2693,22.2359,22.2359,19800.0
2012-08-29 11:05:00,33.31,33.31,33.27,33.28,18000.0,22.2426,22.2426,22.2159,22.2226,18000.0
2012-08-29 11:10:00,33.28,33.3,33.27,33.29,15200.0,22.2226,22.2359,22.2159,22.2292,15200.0
2012-08-29 11:15:00,33.29,33.29,33.28,33.29,16400.0,22.2292,22.2292,22.2226,22.2292,16400.0
2012-08-29 11:20:00,33.28,33.29,33.26,33.26,20000.0,22.2226,22.2292,22.2092,22.2092,20000.0
2012-08-29 11:25:00,33.27,33.27,33.23,33.23,17600.0,22.2159,22.2159,22.1892,22.1892,17600.0
2012-08-29 11:30:00,33.24,33.26,33.23,33.24,14400.0,22.1959,22.2092,22.1892,22.1959,14400.0
2012-08-29 11:35:00,33.24,33.29,33.24,33.27,22600.0,22.1959,22.2292,22.1959,22.2159,22600.0
2012-08-29 11:40:00,33.27,33.3,33.27,33.28,16800.0,22.2159,22.2359,22.2159,22.2226,16800.0
2012-08-29 11:45:00,33.28,33.32,33.28,33.32,16200.0,22.2226,22.2493,22.2226,22.2493,16200.0
2012-08-29 11:50:00,33.31,33.33,33.3,33.31,16400.0,22.2426,22.256,22.2359,22.2426,16400.0
2012-08-29 11:55:00,33.31,33.35,33.31,33.35,14000.0,22.2426,22.2693,22.2426,22.2693,14000.0
2012-08-29 12:00:00,33.35,33.35,33.34,33.35,15000.0,22.2693,22.2693,22.2626,22.2693,15000.0
2012-08-29 12:05:00,33.34,33.35,33.31,33.31,14800.0,22.2626,22.2693,22.2426,22.2426,14800.0
2012-08-29 12:10:00,33.31,33.34,33.31,33.32,15600.0,22.2426,22.2626,22.2426,22.2493,15600.0
2012-08-29 12:15:00,33.33,33.33,33.29,33.32,10600.0,22.256,22.256,22.2292,22.2493,10600.0
2012-08-29 12:20:00,33.31,33.33,33.31,33.32,8400.0,22.2426,22.256,22.2426,22.2493,8400.0
2012-08-29 12:25:00,33.32,33.32,33.3,33.31,14200.0,22.2493,22.2493,22.2359,22.2426,14200.0
2012-08-29 12:30:00,33.31,33.33,33.31,33.32,14800.0,22.2426,22.256,22.2426,22.2493,14800.0
2012-08-29 12:35:00,33.32,33.32,33.31,33.31,21200.0,22.2493,22.2493,22.2426,22.2426,21200.0
2012-08-29 12:40:00,33.31,33.32,33.3,33.31,16800.0,22.2426,22.2493,22.2359,22.2426,16800.0
2012-08-29 12:45:00,33.31,33.32,33.31,33.31,18200.0,22.2426,22.2493,22.2426,22.2426,18200.0
2012-08-29 12:50:00,33.32,33.32,33.27,33.31,22200.0,22.2493,22.2493,22.2159,22.2426,22200.0
2012-08-29 12:55:00,33.31,33.32,33.29,33.31,27200.0,22.2426,22.2493,22.2292,22.2426,27200.0
2012-08-29 13:00:00,33.31,33.32,33.31,33.32,7200.0,22.2426,22.2493,22.2426,22.2493,7200.0
2012-08-29 13:05:00,33.32,33.35,33.32,33.35,20400.0,22.2493,22.2693,22.2493,22.2693,20400.0
2012-08-29 13:10:00,33.35,33.35,33.34,33.35,16800.0,22.2693,22.2693,22.2626,22.2693,16800.0
2012-08-29 13:15:00,33.35,33.35,33.34,33.35,11800.0,22.2693,22.2693,22.2626,22.2693,11800.0
2012-08-29 13:20:00,33.34,33.35,33.34,33.35,13400.0,22.2626,22.2693,22.2626,22.2693,13400.0
2012-08-29 13:25:00,33.35,33.37,33.35,33.37,10000.0,22.2693,22.2827,22.2693,22.2827,10000.0
2012-08-29 13:30:00,33.37,33.39,33.37,33.38,11000.0,22.2827,22.296,22.2827,22.2893,11000.0
2012-08-29 13:35:00,33.37,33.38,33.36,33.36,35200.0,22.2827,22.2893,22.276,22.276,35200.0
2012-08-29 13:40:00,33.35,33.38,33.35,33.35,33600.0,22.2693,22.2893,22.2693,22.2693,33600.0
2012-08-29 13:45:00,33.37,33.38,33.35,33.36,13600.0,22.2827,22.2893,22.2693,22.276,13600.0
2012-08-29 13:50:00,33.36,33.37,33.36,33.37,9400.0,22.276,22.2827,22.276,22.2827,9400.0
2012-08-29 13:55:00,33.37,33.37,33.35,33.35,13000.0,22.2827,22.2827,22.2693,22.2693,13000.0
2012-08-29 14:00:00,33.36,33.37,33.36,33.37,10400.0,22.276,22.2827,22.276,22.2827,10400.0
2012-08-29 14:05:00,33.37,33.38,33.35,33.36,7600.0,22.2827,22.2893,22.2693,22.276,7600.0
2012-08-29 14:10:00,33.36,33.38,33.36,33.38,4800.0,22.276,22.2893,22.276,22.2893,4800.0
2012-08-29 14:15:00,33.38,33.38,33.38,33.38,3200.0,22.2893,22.2893,22.2893,22.2893,3200.0
2012-08-29 14:20:00,33.38,33.38,33.38,33.38,6000.0,22.2893,22.2893,22.2893,22.2893,6000.0
2012-08-29 14:25:00,33.38,33.38,33.37,33.38,5400.0,22.2893,22.2893,22.2827,22.2893,5400.0
2012-08-29 14:30:00,33.38,33.38,33.38,33.38,4200.0,22.2893,22.2893,22.2893,22.2893,4200.0
2012-08-29 14:35:00,33.38,33.4,33.38,33.4,10000.0,22.2893,22.3027,22.2893,22.3027,10000.0
2012-08-29 14:40:00,33.4,33.42,33.4,33.42,9800.0,22.3027,22.316,22.3027,22.316,9800.0
2012-08-29 14:45:00,33.42,33.43,33.39,33.39,8000.0,22.316,22.3227,22.296,22.296,8000.0
2012-08-29 14:50:00,33.38,33.42,33.38,33.42,16600.0,22.2893,22.316,22.2893,22.316,16600.0
2012-08-29 14:55:00,33.42,33.42,33.41,33.41,12200.0,22.316,22.316,22.3094,22.3094,12200.0
2012-08-29 15:00:00,33.41,33.42,33.41,33.41,10600.0,22.3094,22.316,22.3094,22.3094,10600.0
2012-08-29 15:05:00,33.41,33.43,33.41,33.43,20200.0,22.3094,22.3227,22.3094,22.3227,20200.0
2012-08-29 15:10:00,33.43,33.43,33.42,33.43,9000.0,22.3227,22.3227,22.316,22.3227,9000.0
2012-08-29 15:15:00,33.43,33.45,33.43,33.43,26000.0,22.3227,22.3361,22.3227,22.3227,26000.0
2012-08-29 15:20:00,33.43,33.45,33.43,33.44,14000.0,22.3227,22.3361,22.3227,22.3294,14000.0
2012-08-29 15:25:00,33.44,33.45,33.44,33.45,15600.0,22.3294,22.3361,22.3294,22.3361,15600.0
2012-08-29 15:30:00,33.45,33.46,33.44,33.44,18800.0,22.3361,22.3428,22.3294,22.3294,18800.0
2012-08-29 15:35:00,33.45,33.45,33.43,33.44,34200.0,22.3361,22.3361,22.3227,22.3294,34200.0
2012-08-29 15:40:00,33.44,33.45,33.42,33.44,40600.0,22.3294,22.3361,22.316,22.3294,40600.0
2012-08-29 15:45:00,33.44,33.44,33.41,33.43,71400.0,22.3294,22.3294,22.3094,22.3227,71400.0
2012-08-29 15:50:00,33.42,33.43,33.38,33.38,72600.0,22.316,22.3227,22.2893,22.2893,72600.0
2012-08-29 15:55:00,33.4,33.42,33.4,33.42,86800.0,22.3027,22.316,22.3027,22.316,86800.0
2012-08-30 09:30:00,33.29,33.38,33.18,33.22,22400.0,22.2292,22.2893,22.1558,22.1825,22400.0
2012-08-30 09:35:00,33.19,33.24,33.16,33.21,6400.0,22.1625,22.1959,22.1424,22.1758,6400.0
2012-08-30 09:40:00,33.23,33.24,33.22,33.23,1200.0,22.1892,22.1959,22.1825,22.1892,1200.0
2012-08-30 09:45:00,33.24,33.24,33.21,33.24,3600.0,22.1959,22.1959,22.1758,22.1959,3600.0
2012-08-30 09:50:00,33.22,33.24,33.22,33.23,9600.0,22.1825,22.1959,22.1825,22.1892,9600.0
2012-08-30 09:55:00,33.23,33.23,33.18,33.2,12800.0,22.1892,22.1892,22.1558,22.1691,12800.0
2012-08-30 10:00:00,33.21,33.22,33.16,33.18,14200.0,22.1758,22.1825,22.1424,22.1558,14200.0
2012-08-30 10:05:00,33.15,33.2,33.15,33.19,19000.0,22.1358,22.1691,22.1358,22.1625,19000.0
2012-08-30 10:10:00,33.2,33.21,33.18,33.2,11000.0,22.1691,22.1758,22.1558,22.1691,11000.0
2012-08-30 10:15:00,33.2,33.2,33.14,33.14,12400.0,22.1691,22.1691,22.1291,22.1291,12400.0
2012-08-30 10:20:00,33.14,33.16,33.1,33.13,15000.0,22.1291,22.1424,22.1024,22.1224,15000.0
2012-08-30 10:25:00,33.12,33.16,33.11,33.16,11600.0,22.1157,22.1424,22.109,22.1424,11600.0
2012-08-30 10:30:00,33.16,33.17,33.15,33.15,7000.0,22.1424,22.1491,22.1358,22.1358,7000.0
2012-08-30 10:35:00,33.16,33.17,33.14,33.14,9000.0,22.1424,22.1491,22.1291,22.1291,9000.0
2012-08-30 10:40:00,33.15,33.18,33.14,33.18,13800.0,22.1358,22.1558,22.1291,22.1558,13800.0
2012-08-30 10:45:00,33.17,33.19,33.16,33.19,10000.0,22.1491,22.1625,22.1424,22.1625,10000.0
2012-08-30 10:50:00,33.19,33.2,33.16,33.2,18000.0,22.1625,22.1691,22.1424,22.1691,18000.0
2012-08-30 10:55:00,33.19,33.21,33.19,33.21,5600.0,22.1625,22.1758,22.1625,22.1758,5600.0
2012-08-30 11:00:00,33.21,33.22,33.19,33.21,8000.0,22.1758,22.1825,22.1625,22.1758,8000.0
2012-08-30 11:05:00,33.22,33.26,33.22,33.25,9800.0,22.1825,22.2092,22.1825,22.2025,9800.0
2012-08-30 11:10:00,33.24,33.24,33.21,33.21,15000.0,22.1959,22.1959,22.1758,22.1758,15000.0
2012-08-30 11:15:00,33.21,33.22,33.2,33.22,17800.0,22.1758,22.1825,22.1691,22.1825,17800.0
2012-08-30 11:20:00,33.21,33.21,33.2,33.2,12400.0,22.1758,22.1758,22.1691,22.1691,12400.0
2012-08-30 11:25:00,33.2,33.2,33.19,33.2,16000.0,22.1691,22.1691,22.1625,22.1691,16000.0
2012-08-30 11:30:00,33.2,33.2,33.17,33.17,10600.0,22.1691,22.1691,22.1491,22.1491,10600.0
2012-08-30 11:35:00,33.17,33.17,33.16,33.16,6000.0,22.1491,22.1491,22.1424,22.1424,6000.0
2012-08-30 11:40:00,33.16,33.16,33.15,33.16,11400.0,22.1424,22.1424,22.1358,22.1424,11400.0
2012-08-30 11:45:00,33.16,33.17,33.16,33.16,6800.0,22.1424,22.1491,22.1424,22.1424,6800.0
2012-08-30 11:50:00,33.16,33.16,33.13,33.14,16200.0,22.1424,22.1424,22.1224,22.1291,16200.0
2012-08-30 11:55:00,33.14,33.15,33.13,33.15,13000.0,22.1291,22.1358,22.1224,22.1358,13000.0
2012-08-30 12:00:00,33.15,33.16,33.13,33.16,11000.0,22.1358,22.1424,22.1224,22.1424,11000.0
2012-08-30 12:05:00,33.15,33.15,33.13,33.13,10000.0,22.1358,22.1358,22.1224,22.1224,10000.0
2012-08-30 12:10:00,33.13,33.13,33.13,33.13,7800.0,22.1224,22.1224,22.1224,22.1224,7800.0
2012-08-30 12:15:00,33.13,33.13,33.12,33.13,5000.0,22.1224,22.1224,22.1157,22.1224,5000.0
2012-08-30 12:20:00,33.12,33.13,33.1,33.12,11000.0,22.1157,22.1224,22.1024,22.1157,11000.0
2012-08-30 12:25:00,33.12,33.12,33.11,33.12,16400.0,22.1157,22.1157,22.109,22.1157,16400.0
2012-08-30 12:30:00,33.12,33.13,33.12,33.13,19600.0,22.1157,22.1224,22.1157,22.1224,19600.0
2012-08-30 12:35:00,33.13,33.13,33.12,33.13,6000.0,22.1224,22.1224,22.1157,22.1224,6000.0
2012-08-30 12:40:00,33.12,33.13,33.12,33.12,5600.0,22.1157,22.1224,22.1157,22.1157,5600.0
2012-08-30 12:45:00,33.12,33.13,33.12,33.13,15000.0,22.1157,22.1224,22.1157,22.1224,15000.0
2012-08-30 12:50:00,33.13,33.13,33.13,33.13,18200.0,22.1224,22.1224,22.1224,22.1224,18200.0
2012-08-30 12:55:00,33.13,33.13,33.13,33.13,11000.0,22.1224,22.1224,22.1224,22.1224,11000.0
2012-08-30 13:00:00,33.13,33.13,33.12,33.13,23800.0,22.1224,22.1224,22.1157,22.1224,23800.0
2012-08-30 13:05:00,33.13,33.13,33.12,33.13,8000.0,22.1224,22.1224,22.1157,22.1224,8000.0
2012-08-30 13:10:00,33.13,33.13,33.12,33.13,16600.0,22.1224,22.1224,22.1157,22.1224,16600.0
2012-08-30 13:15:00,33.13,33.13,33.13,33.13,4400.0,22.1224,22.1224,22.1224,22.1224,4400.0
2012-08-30 13:20:00,33.13,33.15,33.13,33.13,12800.0,22.1224,22.1358,22.1224,22.1224,12800.0
2012-08-30 13:25:00,33.12,33.13,33.12,33.13,17200.0,22.1157,22.1224,22.1157,22.1224,17200.0
2012-08-30 13:30:00,33.13,33.13,33.13,33.13,11000.0,22.1224,22.1224,22.1224,22.1224,11000.0
2012-08-30 13:35:00,33.13,33.13,33.12,33.12,8200.0,22.1224,22.1224,22.1157,22.1157,8200.0
2012-08-30 13:40:00,33.12,33.13,33.12,33.13,5400.0,22.1157,22.1224,22.1157,22.1224,5400.0
2012-08-30 13:45:00,33.13,33.13,33.12,33.13,18600.0,22.1224,22.1224,22.1157,22.1224,18600.0
2012-08-30 13:50:00,33.12,33.13,33.09,33.1,38000.0,22.1157,22.1224,22.0957,22.1024,38000.0
2012-08-30 13:55:00,33.11,33.13,33.11,33.13,7400.0,22.109,22.1224,22.109,22.1224,7400.0
2012-08-30 14:00:00,33.13,33.13,33.12,33.12,12200.0,22.1224,22.1224,22.1157,22.1157,12200.0
2012-08-30 14:05:00,33.13,33.13,33.12,33.13,14600.0,22.1224,22.1224,22.1157,22.1224,14600.0
2012-08-30 14:10:00,33.13,33.13,33.12,33.13,22000.0,22.1224,22.1224,22.1157,22.1224,22000.0
2012-08-30 14:15:00,33.13,33.13,33.12,33.13,18400.0,22.1224,22.1224,22.1157,22.1224,18400.0
2012-08-30 14:20:00,33.13,33.13,33.13,33.13,31400.0,22.1224,22.1224,22.1224,22.1224,31400.0
2012-08-30 14:25:00,33.13,33.13,33.12,33.13,19800.0,22.1224,22.1224,22.1157,22.1224,19800.0
2012-08-30 14:30:00,33.13,33.13,33.13,33.13,31000.0,22.1224,22.1224,22.1224,22.1224,31000.0
2012-08-30 14:35:00,33.13,33.13,33.13,33.13,24800.0,22.1224,22.1224,22.1224,22.1224,24800.0
2012-08-30 14:40:00,33.13,33.15,33.13,33.15,17600.0,22.1224,22.1358,22.1224,22.1358,17600.0
2012-08-30 14:45:00,33.14,33.15,33.13,33.13,25200.0,22.1291,22.1358,22.1224,22.1224,25200.0
2012-08-30 14:50:00,33.13,33.14,33.13,33.14,38600.0,22.1224,22.1291,22.1224,22.1291,38600.0
2012-08-30 14:55:00,33.14,33.15,33.13,33.15,16000.0,22.1291,22.1358,22.1224,22.1358,16000.0
2012-08-30 15:00:00,33.15,33.15,33.15,33.15,29400.0,22.1358,22.1358,22.1358,22.1358,29400.0
2012-08-30 15:05:00,33.15,33.16,33.15,33.16,25600.0,22.1358,22.1424,22.1358,22.1424,25600.0
2012-08-30 15:10:00,33.16,33.16,33.16,33.16,26400.0,22.1424,22.1424,22.1424,22.1424,26400.0
2012-08-30 15:15:00,33.16,33.18,33.16,33.18,28400.0,22.1424,22.1558,22.1424,22.1558,28400.0
2012-08-30 15:20:00,33.18,33.18,33.17,33.18,19800.0,22.1558,22.1558,22.1491,22.1558,19800.0
2012-08-30 15:25:00,33.18,33.2,33.18,33.2,27800.0,22.1558,22.1691,22.1558,22.1691,27800.0
2012-08-30 15:30:00,33.2,33.23,33.19,33.23,28600.0,22.1691,22.1892,22.1625,22.1892,28600.0
2012-08-30 15:35:00,33.23,33.24,33.23,33.24,37400.0,22.1892,22.1959,22.1892,22.1959,37400.0
2012-08-30 15:40:00,33.24,33.27,33.24,33.26,42800.0,22.1959,22.2159,22.1959,22.2092,42800.0
2012-08-30 15:45:00,33.25,33.26,33.21,33.23,49800.0,22.2025,22.2092,22.1758,22.1892,49800.0
2012-08-30 15:50:00,33.24,33.24,33.21,33.23,45600.0,22.1959,22.1959,22.1758,22.1892,45600.0
2012-08-30 15:55:00,33.23,33.23,33.2,33.2,65600.0,22.1892,22.1892,22.1691,22.1691,65600.0
2012-08-31 09:30:00,33.3,33.32,33.16,33.25,48600.0,22.2359,22.2493,22.1424,22.2025,48600.0
2012-08-31 09:35:00,33.24,33.26,33.22,33.22,10200.0,22.1959,22.2092,22.1825,22.1825,10200.0
2012-08-31 09:40:00,33.23,33.23,33.17,33.2,14400.0,22.1892,22.1892,22.1491,22.1691,14400.0
2012-08-31 09:45:00,33.23,33.24,33.19,33.22,8200.0,22.1892,22.1959,22.1625,22.1825,8200.0
2012-08-31 09:50:00,33.21,33.22,33.15,33.2,14400.0,22.1758,22.1825,22.1358,22.1691,14400.0
2012-08-31 09:55:00,33.2,33.23,33.12,33.12,12400.0,22.1691,22.1892,22.1157,22.1157,12400.0
2012-08-31 10:00:00,33.12,33.13,33.08,33.13,26800.0,22.1157,22.1224,22.089,22.1224,26800.0
2012-08-31 10:05:00,33.12,33.16,33.08,33.08,41000.0,22.1157,22.1424,22.089,22.089,41000.0
2012-08-31 10:10:00,33.08,33.12,33.07,33.1,16200.0,22.089,22.1157,22.0823,22.1024,16200.0
2012-08-31 10:15:00,33.09,33.13,33.08,33.13,19800.0,22.0957,22.1224,22.089,22.1224,19800.0
2012-08-31 10:20:00,33.12,33.13,33.1,33.11,12200.0,22.1157,22.1224,22.1024,22.109,12200.0
2012-08-31 10:25:00,33.1,33.15,33.1,33.1,8800.0,22.1024,22.1358,22.1024,22.1024,8800.0
2012-08-31 10:30:00,33.1,33.1,33.07,33.08,19400.0,22.1024,22.1024,22.0823,22.089,19400.0
2012-08-31 10:35:00,33.08,33.09,33.04,33.05,14200.0,22.089,22.0957,22.0623,22.069,14200.0
2012-08-31 10:40:00,33.05,33.07,33.05,33.06,12200.0,22.069,22.0823,22.069,22.0757,12200.0
2012-08-31 10:45:00,33.06,33.07,33.02,33.02,13200.0,22.0757,22.0823,22.049,22.049,13200.0
2012-08-31 10:50:00,33.02,33.04,33.02,33.04,10800.0,22.049,22.0623,22.049,22.0623,10800.0
2012-08-31 10:55:00,33.04,33.1,33.04,33.07,16600.0,22.0623,22.1024,22.0623,22.0823,16600.0
2012-08-31 11:00:00,33.08,33.1,33.07,33.09,9800.0,22.089,22.1024,22.0823,22.0957,9800.0
2012-08-31 11:05:00,33.09,33.09,33.05,33.08,9200.0,22.0957,22.0957,22.069,22.089,9200.0
2012-08-31 11:10:00,33.08,33.09,33.06,33.07,7600.0,22.089,22.0957,22.0757,22.0823,7600.0
2012-08-31 11:15:00,33.07,33.1,33.07,33.1,11200.0,22.0823,22.1024,22.0823,22.1024,11200.0
2012-08-31 11:20:00,33.1,33.1,33.09,33.09,7200.0,22.1024,22.1024,22.0957,22.0957,7200.0
2012-08-31 11:25:00,33.08,33.08,33.06,33.06,5600.0,22.089,22.089,22.0757,22.0757,5600.0
2012-08-31 11:30:00,33.06,33.08,33.06,33.07,31200.0,22.0757,22.089,22.0757,22.0823,31200.0
2012-08-31 11:35:00,33.07,33.1,33.07,33.1,7800.0,22.0823,22.1024,22.0823,22.1024,7800.0
2012-08-31 11:40:00,33.1,33.12,33.1,33.1,4600.0,22.1024,22.1157,22.1024,22.1024,4600.0
2012-08-31 11:45:00,33.1,33.1,33.1,33.1,7000.0,22.1024,22.1024,22.1024,22.1024,7000.0
2012-08-31 11:50:00,33.1,33.12,33.09,33.1,13000.0,22.1024,22.1157,22.0957,22.1024,13000.0
2012-08-31 11:55:00,33.1,33.13,33.1,33.13,22200.0,22.1024,22.1224,22.1024,22.1224,22200.0
2012-08-31 12:00:00,33.13,33.15,33.12,33.15,24200.0,22.1224,22.1358,22.1157,22.1358,24200.0
2012-08-31 12:05:00,33.14,33.15,33.1,33.1,14200.0,22.1291,22.1358,22.1024,22.1024,14200.0
2012-08-31 12:10:00,33.1,33.11,33.05,33.05,66800.0,22.1024,22.109,22.069,22.069,66800.0
2012-08-31 12:15:00,33.05,33.08,33.05,33.06,12600.0,22.069,22.089,22.069,22.0757,12600.0
2012-08-31 12:20:00,33.06,33.06,33.02,33.03,23000.0,22.0757,22.0757,22.049,22.0556,23000.0
2012-08-31 12:25:00,33.03,33.04,33.02,33.04,9200.0,22.0556,22.0623,22.049,22.0623,9200.0
2012-08-31 12:30:00,33.04,33.07,33.02,33.07,23400.0,22.0623,22.0823,22.049,22.0823,23400.0
2012-08-31 12:35:00,33.06,33.07,33.06,33.06,10800.0,22.0757,22.0823,22.0757,22.0757,10800.0
2012-08-31 12:40:00,33.06,33.07,33.06,33.06,4800.0,22.0757,22.0823,22.0757,22.0757,4800.0
2012-08-31 12:45:00,33.06,33.07,33.06,33.06,6200.0,22.0757,22.0823,22.0757,22.0757,6200.0
2012-08-31 12:50:00,33.06,33.07,33.04,33.07,16000.0,22.0757,22.0823,22.0623,22.0823,16000.0
2012-08-31 12:55:00,33.07,33.07,33.06,33.06,7800.0,22.0823,22.0823,22.0757,22.0757,7800.0
2012-08-31 13:00:00,33.06,33.07,33.06,33.06,10400.0,22.0757,22.0823,22.0757,22.0757,10400.0
2012-08-31 13:05:00,33.07,33.07,33.05,33.05,11600.0,22.0823,22.0823,22.069,22.069,11600.0
2012-08-31 13:10:00,33.05,33.05,33.01,33.05,28000.0,22.069,22.069,22.0423,22.069,28000.0
2012-08-31 13:15:00,33.06,33.07,33.04,33.06,26800.0,22.0757,22.0823,22.0623,22.0757,26800.0
2012-08-31 13:20:00,33.06,33.08,33.06,33.08,13400.0,22.0757,22.089,22.0757,22.089,13400.0
2012-08-31 13:25:00,33.07,33.08,33.05,33.05,6800.0,22.0823,22.089,22.069,22.069,6800.0
2012-08-31 13:30:00,33.05,33.08,33.05,33.07,7800.0,22.069,22.089,22.069,22.0823,7800.0
2012-08-31 13:35:00,33.08,33.08,33.06,33.07,11000.0,22.089,22.089,22.0757,22.0823,11000.0
2012-08-31 13:40:00,33.07,33.08,33.06,33.08,4400.0,22.0823,22.089,22.0757,22.089,4400.0
2012-08-31 13:45:00,33.08,33.08,33.07,33.08,6000.0,22.089,22.089,22.0823,22.089,6000.0
2012-08-31 13:50:00,33.08,33.1,33.07,33.1,7400.0,22.089,22.1024,22.0823,22.1024,7400.0
2012-08-31 13:55:00,33.1,33.1,33.08,33.08,6000.0,22.1024,22.1024,22.089,22.089,6000.0
2012-08-31 14:00:00,33.07,33.09,33.07,33.07,9800.0,22.0823,22.0957,22.0823,22.0823,9800.0
2012-08-31 14:05:00,33.07,33.09,33.07,33.09,4800.0,22.0823,22.0957,22.0823,22.0957,4800.0
2012-08-31 14:10:00,33.1,33.1,33.07,33.08,8200.0,22.1024,22.1024,22.0823,22.089,8200.0
2012-08-31 14:15:00,33.08,33.11,33.07,33.11,14200.0,22.089,22.109,22.0823,22.109,14200.0
2012-08-31 14:20:00,33.12,33.13,33.12,33.12,5400.0,22.1157,22.1224,22.1157,22.1157,5400.0
2012-08-31 14:25:00,33.13,33.13,33.13,33.13,6600.0,22.1224,22.1224,22.1224,22.1224,6600.0
2012-08-31 14:30:00,33.13,33.15,33.13,33.15,3800.0,22.1224,22.1358,22.1224,22.1358,3800.0
2012-08-31 14:35:00,33.14,33.14,33.12,33.13,7200.0,22.1291,22.1291,22.1157,22.1224,7200.0
2012-08-31 14:40:00,33.13,33.13,33.09,33.09,7800.0,22.1224,22.1224,22.0957,22.0957,7800.0
2012-08-31 14:45:00,33.09,33.1,33.09,33.1,8800.0,22.0957,22.1024,22.0957,22.1024,8800.0
2012-08-31 14:50:00,33.1,33.11,33.1,33.1,9800.0,22.1024,22.109,22.1024,22.1024,9800.0
2012-08-31 14:55:00,33.1,33.12,33.1,33.1,11200.0,22.1024,22.1157,22.1024,22.1024,11200.0
2012-08-31 15:00:00,33.11,33.11,33.08,33.08,14800.0,22.109,22.109,22.089,22.089,14800.0
2012-08-31 15:05:00,33.08,33.08,33.07,33.08,15400.0,22.089,22.089,22.0823,22.089,15400.0
2012-08-31 15:10:00,33.08,33.09,33.08,33.08,11400.0,22.089,22.0957,22.089,22.089,11400.0
2012-08-31 15:15:00,33.08,33.09,33.07,33.08,14000.0,22.089,22.0957,22.0823,22.089,14000.0
2012-08-31 15:20:00,33.07,33.09,33.07,33.07,18200.0,22.0823,22.0957,22.0823,22.0823,18200.0
2012-08-31 15:25:00,33.07,33.09,33.07,33.07,32800.0,22.0823,22.0957,22.0823,22.0823,32800.0
2012-08-31 15:30:00,33.07,33.09,33.07,33.08,22000.0,22.0823,22.0957,22.0823,22.089,22000.0
2012-08-31 15:35:00,33.08,33.1,33.07,33.08,19800.0,22.089,22.1024,22.0823,22.089,19800.0
2012-08-31 15:40:00,33.08,33.1,33.07,33.07,28800.0,22.089,22.1024,22.0823,22.0823,28800.0
2012-08-31 15:45:00,33.07,33.08,33.05,33.08,41000.0,22.0823,22.089,22.069,22.089,41000.0
2012-08-31 15:50:00,33.08,33.13,33.08,33.13,55400.0,22.089,22.1224,22.089,22.1224,55400.0
2012-08-31 15:55:00,33.12,33.15,33.1,33.1,155800.0,22.1157,22.1358,22.1024,22.1024,155800.0
2012-09-04 09:30:00,33.05,33.25,33.05,33.24,56000.0,22.069,22.2025,22.069,22.1959,56000.0
2012-09-04 09:35:00,33.24,33.24,33.13,33.13,19200.0,22.1959,22.1959,22.1224,22.1224,19200.0
2012-09-04 09:40:00,33.13,33.2,33.13,33.14,13600.0,22.1224,22.1691,22.1224,22.1291,13600.0
2012-09-04 09:45:00,33.13,33.15,33.1,33.11,20800.0,22.1224,22.1358,22.1024,22.109,20800.0
2012-09-04 09:50:00,33.1,33.13,33.1,33.12,15600.0,22.1024,22.1224,22.1024,22.1157,15600.0
2012-09-04 09:55:00,33.11,33.12,33.04,33.1,19600.0,22.109,22.1157,22.0623,22.1024,19600.0
2012-09-04 10:00:00,33.08,33.1,33.06,33.07,10400.0,22.089,22.1024,22.0757,22.0823,10400.0
2012-09-04 10:05:00,33.08,33.1,33.03,33.04,74800.0,22.089,22.1024,22.0556,22.0623,74800.0
2012-09-04 10:10:00,33.02,33.08,33.01,33.07,32800.0,22.049,22.089,22.0423,22.0823,32800.0
2012-09-04 10:15:00,33.07,33.1,33.06,33.1,29800.0,22.0823,22.1024,22.0757,22.1024,29800.0
2012-09-04 10:20:00,33.1,33.1,33.06,33.08,21200.0,22.1024,22.1024,22.0757,22.089,21200.0
2012-09-04 10:25:00,33.07,33.08,33.02,33.05,14600.0,22.0823,22.089,22.049,22.069,14600.0
2012-09-04 10:30:00,33.05,33.07,33.04,33.07,8800.0,22.069,22.0823,22.0623,22.0823,8800.0
2012-09-04 10:35:00,33.06,33.09,33.02,33.05,49800.0,22.0757,22.0957,22.049,22.069,49800.0
2012-09-04 10:40:00,33.05,33.12,33.05,33.1,15200.0,22.069,22.1157,22.069,22.1024,15200.0
2012-09-04 10:45:00,33.1,33.11,33.09,33.09,9800.0,22.1024,22.109,22.0957,22.0957,9800.0
2012-09-04 10:50:00,33.09,33.13,33.09,33.09,12400.0,22.0957,22.1224,22.0957,22.0957,12400.0
2012-09-04 10:55:00,33.09,33.1,33.07,33.1,10400.0,22.0957,22.1024,22.0823,22.1024,10400.0
2012-09-04 11:00:00,33.1,33.12,33.1,33.1,12800.0,22.1024,22.1157,22.1024,22.1024,12800.0
2012-09-04 11:05:00,33.12,33.12,33.1,33.1,12800.0,22.1157,22.1157,22.1024,22.1024,12800.0
2012-09-04 11:10:00,33.1,33.1,33.03,33.1,96200.0,22.1024,22.1024,22.0556,22.1024,96200.0
2012-09-04 11:15:00,33.1,33.1,33.08,33.1,6800.0,22.1024,22.1024,22.089,22.1024,6800.0
2012-09-04 11:20:00,33.1,33.1,32.98,32.99,98600.0,22.1024,22.1024,22.0222,22.0289,98600.0
2012-09-04 11:25:00,32.99,33.04,32.99,33.01,24200.0,22.0289,22.0623,22.0289,22.0423,24200.0
2012-09-04 11:30:00,33.01,33.02,33.0,33.01,12000.0,22.0423,22.049,22.0356,22.0423,12000.0
2012-09-04 11:35:00,33.01,33.02,33.0,33.02,15000.0,22.0423,22.049,22.0356,22.049,15000.0
2012-09-04 11:40:00,33.02,33.04,33.02,33.04,9600.0,22.049,22.0623,22.049,22.0623,9600.0
2012-09-04 11:45:00,33.04,33.04,33.0,33.0,14800.0,22.0623,22.0623,22.0356,22.0356,14800.0
2012-09-04 11:50:00,33.0,33.01,32.95,32.97,21600.0,22.0356,22.0423,22.0022,22.0156,21600.0
2012-09-04 11:55:00,32.97,32.99,32.97,32.97,25400.0,22.0156,22.0289,22.0156,22.0156,25400.0
2012-09-04 12:00:00,32.97,32.98,32.96,32.96,13200.0,22.0156,22.0222,22.0089,22.0089,13200.0
2012-09-04 12:05:00,32.96,32.97,32.96,32.96,9800.0,22.0089,22.0156,22.0089,22.0089,9800.0
2012-09-04 12:10:00,32.96,32.97,32.96,32.97,5400.0,22.0089,22.0156,22.0089,22.0156,5400.0
2012-09-04 12:15:00,32.97,32.97,32.96,32.96,9600.0,22.0156,22.0156,22.0089,22.0089,9600.0
2012-09-04 12:20:00,32.96,32.97,32.96,32.97,9400.0,22.0089,22.0156,22.0089,22.0156,9400.0
2012-09-04 12:25:00,32.96,32.97,32.96,32.96,11000.0,22.0089,22.0156,22.0089,22.0089,11000.0
2012-09-04 12:30:00,32.96,32.97,32.96,32.96,9000.0,22.0089,22.0156,22.0089,22.0089,9000.0
2012-09-04 12:35:00,32.96,32.97,32.96,32.96,12600.0,22.0089,22.0156,22.0089,22.0089,12600.0
2012-09-04 12:40:00,32.96,32.97,32.96,32.96,8400.0,22.0089,22.0156,22.0089,22.0089,8400.0
2012-09-04 12:45:00,32.96,32.97,32.96,32.97,11600.0,22.0089,22.0156,22.0089,22.0156,11600.0
2012-09-04 12:50:00,32.97,32.97,32.97,32.97,5800.0,22.0156,22.0156,22.0156,22.0156,5800.0
2012-09-04 12:55:00,32.97,32.98,32.97,32.98,10200.0,22.0156,22.0222,22.0156,22.0222,10200.0
2012-09-04 13:00:00,32.98,32.99,32.96,32.96,18600.0,22.0222,22.0289,22.0089,22.0089,18600.0
2012-09-04 13:05:00,32.96,32.97,32.96,32.96,12400.0,22.0089,22.0156,22.0089,22.0089,12400.0
2012-09-04 13:10:00,32.96,32.97,32.95,32.97,17000.0,22.0089,22.0156,22.0022,22.0156,17000.0
2012-09-04 13:15:00,32.97,32.98,32.97,32.98,5400.0,22.0156,22.0222,22.0156,22.0222,5400.0
2012-09-04 13:20:00,32.98,32.99,32.98,32.99,14000.0,22.0222,22.0289,22.0222,22.0289,14000.0
2012-09-04 13:25:00,32.99,32.99,32.96,32.97,27400.0,22.0289,22.0289,22.0089,22.0156,27400.0
2012-09-04 13:30:00,32.97,32.99,32.97,32.97,9800.0,22.0156,22.0289,22.0156,22.0156,9800.0
2012-09-04 13:35:00,32.97,32.99,32.97,32.99,7800.0,22.0156,22.0289,22.0156,22.0289,7800.0
2012-09-04 13:40:00,32.99,33.02,32.98,32.99,40600.0,22.0289,22.049,22.0222,22.0289,40600.0
2012-09-04 13:45:00,32.99,33.0,32.97,32.97,11400.0,22.0289,22.0356,22.0156,22.0156,11400.0
2012-09-04 13:50:00,32.97,33.0,32.97,33.0,15000.0,22.0156,22.0356,22.0156,22.0356,15000.0
2012-09-04 13:55:00,33.01,33.02,33.0,33.02,10400.0,22.0423,22.049,22.0356,22.049,10400.0
2012-09-04 14:00:00,33.02,33.02,33.0,33.02,24600.0,22.049,22.049,22.0356,22.049,24600.0
2012-09-04 14:05:00,33.02,33.06,33.02,33.05,15200.0,22.049,22.0757,22.049,22.069,15200.0
2012-09-04 14:10:00,33.06,33.07,33.06,33.07,9400.0,22.0757,22.0823,22.0757,22.0823,9400.0
2012-09-04 14:15:00,33.07,33.07,33.04,33.07,21200.0,22.0823,22.0823,22.0623,22.0823,21200.0
2012-09-04 14:20:00,33.07,33.1,33.07,33.09,31200.0,22.0823,22.1024,22.0823,22.0957,31200.0
2012-09-04 14:25:00,33.1,33.1,33.09,33.09,19800.0,22.1024,22.1024,22.0957,22.0957,19800.0
2012-09-04 14:30:00,33.09,33.1,33.09,33.1,25200.0,22.0957,22.1024,22.0957,22.1024,25200.0
2012-09-04 14:35:00,33.1,33.1,33.09,33.09,68200.0,22.1024,22.1024,22.0957,22.0957,68200.0
2012-09-04 14:40:00,33.09,33.1,33.09,33.1,44600.0,22.0957,22.1024,22.0957,22.1024,44600.0
2012-09-04 14:45:00,33.1,33.12,33.1,33.12,9200.0,22.1024,22.1157,22.1024,22.1157,9200.0
2012-09-04 14:50:00,33.12,33.13,33.12,33.12,14800.0,22.1157,22.1224,22.1157,22.1157,14800.0
2012-09-04 14:55:00,33.12,33.16,33.12,33.13,31800.0,22.1157,22.1424,22.1157,22.1224,31800.0
2012-09-04 15:00:00,33.14,33.15,33.13,33.15,15600.0,22.1291,22.1358,22.1224,22.1358,15600.0
2012-09-04 15:05:00,33.15,33.16,33.15,33.16,32800.0,22.1358,22.1424,22.1358,22.1424,32800.0
2012-09-04 15:10:00,33.15,33.15,33.13,33.15,11200.0,22.1358,22.1358,22.1224,22.1358,11200.0
2012-09-04 15:15:00,33.14,33.16,33.13,33.13,23600.0,22.1291,22.1424,22.1224,22.1224,23600.0
2012-09-04 15:20:00,33.14,33.17,33.13,33.17,20000.0,22.1291,22.1491,22.1224,22.1491,20000.0
2012-09-04 15:25:00,33.16,33.16,33.15,33.15,34200.0,22.1424,22.1424,22.1358,22.1358,34200.0
2012-09-04 15:30:00,33.15,33.16,33.12,33.12,35400.0,22.1358,22.1424,22.1157,22.1157,35400.0
2012-09-04 15:35:00,33.12,33.12,33.1,33.1,27600.0,22.1157,22.1157,22.1024,22.1024,27600.0
2012-09-04 15:40:00,33.1,33.12,33.1,33.1,22400.0,22.1024,22.1157,22.1024,22.1024,22400.0
2012-09-04 15:45:00,33.1,33.12,33.06,33.11,83200.0,22.1024,22.1157,22.0757,22.109,83200.0
2012-09-04 15:50:00,33.11,33.11,33.07,33.07,92800.0,22.109,22.109,22.0823,22.0823,92800.0
2012-09-04 15:55:00,33.07,33.07,33.04,33.06,175400.0,22.0823,22.0823,22.0623,22.0757,175400.0
2012-09-05 09:30:00,33.2,33.24,33.04,33.08,70200.0,22.1691,22.1959,22.0623,22.089,70200.0
2012-09-05 09:35:00,33.1,33.1,33.02,33.06,26600.0,22.1024,22.1024,22.049,22.0757,26600.0
2012-09-05 09:40:00,33.05,33.05,32.94,32.97,21400.0,22.069,22.069,21.9955,22.0156,21400.0
2012-09-05 09:45:00,32.97,33.0,32.9,32.9,16800.0,22.0156,22.0356,21.9688,21.9688,16800.0
2012-09-05 09:50:00,32.91,32.95,32.9,32.95,30600.0,21.9755,22.0022,21.9688,22.0022,30600.0
2012-09-05 09:55:00,32.95,32.97,32.8,32.85,70600.0,22.0022,22.0156,21.902,21.9354,70600.0
2012-09-05 10:00:00,32.83,32.91,32.83,32.87,27800.0,21.9221,21.9755,21.9221,21.9488,27800.0
2012-09-05 10:05:00,32.87,32.9,32.85,32.85,20000.0,21.9488,21.9688,21.9354,21.9354,20000.0
2012-09-05 10:10:00,32.87,32.91,32.84,32.9,22800.0,21.9488,21.9755,21.9288,21.9688,22800.0
2012-09-05 10:15:00,32.88,32.92,32.81,32.81,28200.0,21.9555,21.9822,21.9087,21.9087,28200.0
2012-09-05 10:20:00,32.82,32.87,32.82,32.85,23800.0,21.9154,21.9488,21.9154,21.9354,23800.0
2012-09-05 10:25:00,32.86,32.91,32.86,32.9,20600.0,21.9421,21.9755,21.9421,21.9688,20600.0
2012-09-05 10:30:00,32.91,32.93,32.88,32.88,34800.0,21.9755,21.9889,21.9555,21.9555,34800.0
2012-09-05 10:35:00,32.88,32.91,32.87,32.89,12000.0,21.9555,21.9755,21.9488,21.9621,12000.0
2012-09-05 10:40:00,32.9,32.9,32.85,32.88,12800.0,21.9688,21.9688,21.9354,21.9555,12800.0
2012-09-05 10:45:00,32.88,32.9,32.84,32.87,56200.0,21.9555,21.9688,21.9288,21.9488,56200.0
2012-09-05 10:50:00,32.87,32.88,32.85,32.87,16000.0,21.9488,21.9555,21.9354,21.9488,16000.0
2012-09-05 10:55:00,32.88,32.88,32.83,32.84,26400.0,21.9555,21.9555,21.9221,21.9288,26400.0
2012-09-05 11:00:00,32.85,32.91,32.85,32.9,64600.0,21.9354,21.9755,21.9354,21.9688,64600.0
2012-09-05 11:05:00,32.9,32.92,32.83,32.83,24000.0,21.9688,21.9822,21.9221,21.9221,24000.0
2012-09-05 11:10:00,32.83,32.86,32.83,32.85,31000.0,21.9221,21.9421,21.9221,21.9354,31000.0
2012-09-05 11:15:00,32.86,32.86,32.84,32.85,18800.0,21.9421,21.9421,21.9288,21.9354,18800.0
2012-09-05 11:20:00,32.85,32.88,32.84,32.85,17600.0,21.9354,21.9555,21.9288,21.9354,17600.0
2012-09-05 11:25:00,32.85,32.85,32.82,32.85,39800.0,21.9354,21.9354,21.9154,21.9354,39800.0
2012-09-05 11:30:00,32.87,32.91,32.87,32.9,13600.0,21.9488,21.9755,21.9488,21.9688,13600.0
2012-09-05 11:35:00,32.88,32.91,32.88,32.89,5000.0,21.9555,21.9755,21.9555,21.9621,5000.0
2012-09-05 11:40:00,32.88,32.88,32.87,32.88,10000.0,21.9555,21.9555,21.9488,21.9555,10000.0
2012-09-05 11:45:00,32.88,32.88,32.84,32.84,14400.0,21.9555,21.9555,21.9288,21.9288,14400.0
2012-09-05 11:50:00,32.84,32.85,32.83,32.84,14200.0,21.9288,21.9354,21.9221,21.9288,14200.0
2012-09-05 11:55:00,32.84,32.84,32.82,32.84,16800.0,21.9288,21.9288,21.9154,21.9288,16800.0
2012-09-05 12:00:00,32.84,32.85,32.83,32.85,14400.0,21.9288,21.9354,21.9221,21.9354,14400.0
2012-09-05 12:05:00,32.85,32.85,32.84,32.85,11600.0,21.9354,21.9354,21.9288,21.9354,11600.0
2012-09-05 12:10:00,32.85,32.88,32.85,32.88,69400.0,21.9354,21.9555,21.9354,21.9555,69400.0
2012-09-05 12:15:00,32.88,32.91,32.87,32.91,31000.0,21.9555,21.9755,21.9488,21.9755,31000.0
2012-09-05 12:20:00,32.91,32.92,32.9,32.91,11200.0,21.9755,21.9822,21.9688,21.9755,11200.0
2012-09-05 12:25:00,32.91,32.94,32.91,32.93,12200.0,21.9755,21.9955,21.9755,21.9889,12200.0
2012-09-05 12:30:00,32.93,32.94,32.91,32.91,11400.0,21.9889,21.9955,21.9755,21.9755,11400.0
2012-09-05 12:35:00,32.91,32.91,32.88,32.88,14200.0,21.9755,21.9755,21.9555,21.9555,14200.0
2012-09-05 12:40:00,32.88,32.89,32.88,32.89,11000.0,21.9555,21.9621,21.9555,21.9621,11000.0
2012-09-05 12:45:00,32.89,32.91,32.88,32.9,35200.0,21.9621,21.9755,21.9555,21.9688,35200.0
2012-09-05 12:50:00,32.9,32.91,32.88,32.91,16000.0,21.9688,21.9755,21.9555,21.9755,16000.0
2012-09-05 12:55:00,32.91,32.91,32.9,32.91,18400.0,21.9755,21.9755,21.9688,21.9755,18400.0
2012-09-05 13:00:00,32.91,32.92,32.91,32.92,13600.0,21.9755,21.9822,21.9755,21.9822,13600.0
2012-09-05 13:05:00,32.91,32.92,32.9,32.9,12200.0,21.9755,21.9822,21.9688,21.9688,12200.0
2012-09-05 13:10:00,32.9,32.92,32.89,32.92,7800.0,21.9688,21.9822,21.9621,21.9822,7800.0
2012-09-05 13:15:00,32.92,32.93,32.92,32.93,9400.0,21.9822,21.9889,21.9822,21.9889,9400.0
2012-09-05 13:20:00,32.92,32.95,32.92,32.93,19800.0,21.9822,22.0022,21.9822,21.9889,19800.0
2012-09-05 13:25:00,32.93,32.93,32.9,32.91,500000.0,21.9889,21.9889,21.9688,21.9755,500000.0
2012-09-05 13:30:00,32.91,32.93,32.87,32.88,21600.0,21.9755,21.9889,21.9488,21.9555,21600.0
2012-09-05 13:35:00,32.87,32.88,32.84,32.85,14800.0,21.9488,21.9555,21.9288,21.9354,14800.0
2012-09-05 13:40:00,32.85,32.86,32.82,32.82,46800.0,21.9354,21.9421,21.9154,21.9154,46800.0
2012-09-05 13:45:00,32.82,32.82,32.79,32.79,33400.0,21.9154,21.9154,21.8954,21.8954,33400.0
2012-09-05 13:50:00,32.79,32.79,32.77,32.77,19600.0,21.8954,21.8954,21.882,21.882,19600.0
2012-09-05 13:55:00,32.77,32.82,32.77,32.82,13400.0,21.882,21.9154,21.882,21.9154,13400.0
2012-09-05 14:00:00,32.82,32.84,32.81,32.84,18400.0,21.9154,21.9288,21.9087,21.9288,18400.0
2012-09-05 14:05:00,32.84,32.84,32.82,32.83,25200.0,21.9288,21.9288,21.9154,21.9221,25200.0
2012-09-05 14:10:00,32.83,32.83,32.82,32.83,35600.0,21.9221,21.9221,21.9154,21.9221,35600.0
2012-09-05 14:15:00,32.83,32.84,32.83,32.83,16800.0,21.9221,21.9288,21.9221,21.9221,16800.0
2012-09-05 14:20:00,32.83,32.85,32.83,32.84,31800.0,21.9221,21.9354,21.9221,21.9288,31800.0
2012-09-05 14:25:00,32.85,32.86,32.83,32.83,14800.0,21.9354,21.9421,21.9221,21.9221,14800.0
2012-09-05 14:30:00,32.83,32.88,32.83,32.88,27600.0,21.9221,21.9555,21.9221,21.9555,27600.0
2012-09-05 14:35:00,32.88,32.89,32.88,32.89,12800.0,21.9555,21.9621,21.9555,21.9621,12800.0
2012-09-05 14:40:00,32.89,32.89,32.88,32.88,13800.0,21.9621,21.9621,21.9555,21.9555,13800.0
2012-09-05 14:45:00,32.88,32.88,32.88,32.88,14200.0,21.9555,21.9555,21.9555,21.9555,14200.0
2012-09-05 14:50:00,32.88,32.91,32.88,32.91,12400.0,21.9555,21.9755,21.9555,21.9755,12400.0
2012-09-05 14:55:00,32.91,32.91,32.88,32.88,20600.0,21.9755,21.9755,21.9555,21.9555,20600.0
2012-09-05 15:00:00,32.89,32.9,32.87,32.88,22200.0,21.9621,21.9688,21.9488,21.9555,22200.0
2012-09-05 15:05:00,32.88,32.89,32.87,32.88,20800.0,21.9555,21.9621,21.9488,21.9555,20800.0
2012-09-05 15:10:00,32.88,32.88,32.86,32.86,10600.0,21.9555,21.9555,21.9421,21.9421,10600.0
2012-09-05 15:15:00,32.87,32.88,32.85,32.86,33400.0,21.9488,21.9555,21.9354,21.9421,33400.0
2012-09-05 15:20:00,32.85,32.87,32.85,32.87,29800.0,21.9354,21.9488,21.9354,21.9488,29800.0
2012-09-05 15:25:00,32.87,32.87,32.84,32.84,21600.0,21.9488,21.9488,21.9288,21.9288,21600.0
2012-09-05 15:30:00,32.84,32.87,32.84,32.86,34600.0,21.9288,21.9488,21.9288,21.9421,34600.0
2012-09-05 15:35:00,32.85,32.87,32.85,32.85,38800.0,21.9354,21.9488,21.9354,21.9354,38800.0
2012-09-05 15:40:00,32.85,32.88,32.85,32.87,39800.0,21.9354,21.9555,21.9354,21.9488,39800.0
2012-09-05 15:45:00,32.87,32.87,32.85,32.86,73200.0,21.9488,21.9488,21.9354,21.9421,73200.0
2012-09-05 15:50:00,32.86,32.88,32.85,32.87,63000.0,21.9421,21.9555,21.9354,21.9488,63000.0
2012-09-05 15:55:00,32.87,32.91,32.85,32.87,226600.0,21.9488,21.9755,21.9354,21.9488,226600.0
2012-09-06 09:30:00,33.01,33.07,32.9,33.07,33200.0,22.0423,22.0823,21.9688,22.0823,33200.0
2012-09-06 09:35:00,33.05,33.17,33.05,33.17,14600.0,22.069,22.1491,22.069,22.1491,14600.0
2012-09-06 09:40:00,33.15,33.16,33.07,33.09,17800.0,22.1358,22.1424,22.0823,22.0957,17800.0
2012-09-06 09:45:00,33.09,33.16,33.09,33.15,27600.0,22.0957,22.1424,22.0957,22.1358,27600.0
2012-09-06 09:50:00,33.13,33.14,33.12,33.13,11400.0,22.1224,22.1291,22.1157,22.1224,11400.0
2012-09-06 09:55:00,33.13,33.17,33.12,33.14,11000.0,22.1224,22.1491,22.1157,22.1291,11000.0
2012-09-06 10:00:00,33.16,33.22,33.16,33.19,13800.0,22.1424,22.1825,22.1424,22.1625,13800.0
2012-09-06 10:05:00,33.21,33.21,33.13,33.14,18000.0,22.1758,22.1758,22.1224,22.1291,18000.0
2012-09-06 10:10:00,33.14,33.17,33.1,33.13,35600.0,22.1291,22.1491,22.1024,22.1224,35600.0
2012-09-06 10:15:00,33.15,33.17,33.14,33.16,10600.0,22.1358,22.1491,22.1291,22.1424,10600.0
2012-09-06 10:20:00,33.16,33.16,33.14,33.15,11200.0,22.1424,22.1424,22.1291,22.1358,11200.0
2012-09-06 10:25:00,33.15,33.15,33.12,33.12,15000.0,22.1358,22.1358,22.1157,22.1157,15000.0
2012-09-06 10:30:00,33.12,33.13,33.1,33.13,40800.0,22.1157,22.1224,22.1024,22.1224,40800.0
2012-09-06 10:35:00,33.13,33.2,33.13,33.19,25800.0,22.1224,22.1691,22.1224,22.1625,25800.0
2012-09-06 10:40:00,33.19,33.2,33.17,33.18,12800.0,22.1625,22.1691,22.1491,22.1558,12800.0
2012-09-06 10:45:00,33.17,33.21,33.17,33.21,14800.0,22.1491,22.1758,22.1491,22.1758,14800.0
2012-09-06 10:50:00,33.21,33.24,33.21,33.24,15000.0,22.1758,22.1959,22.1758,22.1959,15000.0
2012-09-06 10:55:00,33.24,33.31,33.23,33.3,14400.0,22.1959,22.2426,22.1892,22.2359,14400.0
2012-09-06 11:00:00,33.3,33.33,33.3,33.3,16000.0,22.2359,22.256,22.2359,22.2359,16000.0
2012-09-06 11:05:00,33.3,33.34,33.3,33.32,22400.0,22.2359,22.2626,22.2359,22.2493,22400.0
2012-09-06 11:10:00,33.33,33.34,33.32,33.33,12400.0,22.256,22.2626,22.2493,22.256,12400.0
2012-09-06 11:15:00,33.32,33.33,33.3,33.3,16000.0,22.2493,22.256,22.2359,22.2359,16000.0
2012-09-06 11:20:00,33.29,33.31,33.29,33.3,19200.0,22.2292,22.2426,22.2292,22.2359,19200.0
2012-09-06 11:25:00,33.3,33.34,33.3,33.33,19200.0,22.2359,22.2626,22.2359,22.256,19200.0
2012-09-06 11:30:00,33.33,33.36,33.33,33.35,16400.0,22.256,22.276,22.256,22.2693,16400.0
2012-09-06 11:35:00,33.36,33.4,33.36,33.38,54600.0,22.276,22.3027,22.276,22.2893,54600.0
2012-09-06 11:40:00,33.38,33.38,33.32,33.34,38000.0,22.2893,22.2893,22.2493,22.2626,38000.0
2012-09-06 11:45:00,33.34,33.35,33.33,33.33,17200.0,22.2626,22.2693,22.256,22.256,17200.0
2012-09-06 11:50:00,33.32,33.35,33.32,33.34,17400.0,22.2493,22.2693,22.2493,22.2626,17400.0
2012-09-06 11:55:00,33.34,33.4,33.34,33.38,22600.0,22.2626,22.3027,22.2626,22.2893,22600.0
2012-09-06 12:00:00,33.38,33.38,33.36,33.38,20600.0,22.2893,22.2893,22.276,22.2893,20600.0
2012-09-06 12:05:00,33.38,33.38,33.35,33.35,32000.0,22.2893,22.2893,22.2693,22.2693,32000.0
2012-09-06 12:10:00,33.35,33.35,33.34,33.35,10600.0,22.2693,22.2693,22.2626,22.2693,10600.0
2012-09-06 12:15:00,33.35,33.35,33.33,33.33,7000.0,22.2693,22.2693,22.256,22.256,7000.0
2012-09-06 12:20:00,33.33,33.33,33.26,33.26,7400.0,22.256,22.256,22.2092,22.2092,7400.0
2012-09-06 12:25:00,33.26,33.26,33.25,33.26,10600.0,22.2092,22.2092,22.2025,22.2092,10600.0
2012-09-06 12:30:00,33.26,33.28,33.25,33.28,10600.0,22.2092,22.2226,22.2025,22.2226,10600.0
2012-09-06 12:35:00,33.28,33.28,33.27,33.27,9800.0,22.2226,22.2226,22.2159,22.2159,9800.0
2012-09-06 12:40:00,33.27,33.29,33.26,33.29,10000.0,22.2159,22.2292,22.2092,22.2292,10000.0
2012-09-06 12:45:00,33.29,33.3,33.29,33.3,3200.0,22.2292,22.2359,22.2292,22.2359,3200.0
2012-09-06 12:50:00,33.3,33.33,33.3,33.32,13600.0,22.2359,22.256,22.2359,22.2493,13600.0
2012-09-06 12:55:00,33.32,33.32,33.31,33.32,6800.0,22.2493,22.2493,22.2426,22.2493,6800.0
2012-09-06 13:00:00,33.32,33.32,33.31,33.32,8000.0,22.2493,22.2493,22.2426,22.2493,8000.0
2012-09-06 13:05:00,33.32,33.32,33.31,33.32,8400.0,22.2493,22.2493,22.2426,22.2493,8400.0
2012-09-06 13:10:00,33.32,33.34,33.32,33.34,12400.0,22.2493,22.2626,22.2493,22.2626,12400.0
2012-09-06 13:15:00,33.34,33.34,33.31,33.32,13400.0,22.2626,22.2626,22.2426,22.2493,13400.0
2012-09-06 13:20:00,33.32,33.32,33.3,33.3,10800.0,22.2493,22.2493,22.2359,22.2359,10800.0
2012-09-06 13:25:00,33.3,33.31,33.3,33.31,6200.0,22.2359,22.2426,22.2359,22.2426,6200.0
2012-09-06 13:30:00,33.31,33.31,33.27,33.28,14600.0,22.2426,22.2426,22.2159,22.2226,14600.0
2012-09-06 13:35:00,33.27,33.28,33.27,33.27,7000.0,22.2159,22.2226,22.2159,22.2159,7000.0
2012-09-06 13:40:00,33.27,33.28,33.24,33.26,31200.0,22.2159,22.2226,22.1959,22.2092,31200.0
2012-09-06 13:45:00,33.26,33.28,33.26,33.27,9600.0,22.2092,22.2226,22.2092,22.2159,9600.0
2012-09-06 13:50:00,33.27,33.28,33.27,33.27,11200.0,22.2159,22.2226,22.2159,22.2159,11200.0
2012-09-06 13:55:00,33.28,33.29,33.27,33.29,8000.0,22.2226,22.2292,22.2159,22.2292,8000.0
2012-09-06 14:00:00,33.29,33.29,33.27,33.27,10600.0,22.2292,22.2292,22.2159,22.2159,10600.0
2012-09-06 14:05:00,33.27,33.27,33.26,33.26,19400.0,22.2159,22.2159,22.2092,22.2092,19400.0
2012-09-06 14:10:00,33.26,33.26,33.25,33.25,11400.0,22.2092,22.2092,22.2025,22.2025,11400.0
2012-09-06 14:15:00,33.25,33.26,33.25,33.26,21400.0,22.2025,22.2092,22.2025,22.2092,21400.0
2012-09-06 14:20:00,33.27,33.29,33.27,33.29,20800.0,22.2159,22.2292,22.2159,22.2292,20800.0
2012-09-06 14:25:00,33.29,33.33,33.29,33.32,15400.0,22.2292,22.256,22.2292,22.2493,15400.0
2012-09-06 14:30:00,33.32,33.32,33.31,33.31,8400.0,22.2493,22.2493,22.2426,22.2426,8400.0
2012-09-06 14:35:00,33.31,33.33,33.31,33.32,7200.0,22.2426,22.256,22.2426,22.2493,7200.0
2012-09-06 14:40:00,33.32,33.33,33.31,33.33,12800.0,22.2493,22.256,22.2426,22.256,12800.0
2012-09-06 14:45:00,33.33,33.35,33.33,33.33,23800.0,22.256,22.2693,22.256,22.256,23800.0
2012-09-06 14:50:00,33.33,33.34,33.32,33.34,13600.0,22.256,22.2626,22.2493,22.2626,13600.0
2012-09-06 14:55:00,33.34,33.34,33.32,33.33,15200.0,22.2626,22.2626,22.2493,22.256,15200.0
2012-09-06 15:00:00,33.33,33.33,33.29,33.3,15800.0,22.256,22.256,22.2292,22.2359,15800.0
2012-09-06 15:05:00,33.29,33.31,33.28,33.3,24200.0,22.2292,22.2426,22.2226,22.2359,24200.0
2012-09-06 15:10:00,33.3,33.3,33.28,33.28,17400.0,22.2359,22.2359,22.2226,22.2226,17400.0
2012-09-06 15:15:00,33.28,33.31,33.27,33.29,13800.0,22.2226,22.2426,22.2159,22.2292,13800.0
2012-09-06 15:20:00,33.29,33.31,33.27,33.3,19600.0,22.2292,22.2426,22.2159,22.2359,19600.0
2012-09-06 15:25:00,33.3,33.33,33.3,33.32,39200.0,22.2359,22.256,22.2359,22.2493,39200.0
2012-09-06 15:30:00,33.32,33.35,33.31,33.32,62000.0,22.2493,22.2693,22.2426,22.2493,62000.0
2012-09-06 15:35:00,33.32,33.34,33.31,33.33,45600.0,22.2493,22.2626,22.2426,22.256,45600.0
2012-09-06 15:40:00,33.33,33.35,33.33,33.35,60600.0,22.256,22.2693,22.256,22.2693,60600.0
2012-09-06 15:45:00,33.35,33.39,33.35,33.38,70800.0,22.2693,22.296,22.2693,22.2893,70800.0
2012-09-06 15:50:00,33.39,33.4,33.38,33.4,87200.0,22.296,22.3027,22.2893,22.3027,87200.0
2012-09-06 15:55:00,33.4,33.41,33.38,33.4,179000.0,22.3027,22.3094,22.2893,22.3027,179000.0
2012-09-07 09:30:00,33.46,33.49,33.38,33.44,32400.0,22.3428,22.3628,22.2893,22.3294,32400.0
2012-09-07 09:35:00,33.45,33.48,33.44,33.47,7000.0,22.3361,22.3561,22.3294,22.3494,7000.0
2012-09-07 09:40:00,33.46,33.46,33.38,33.38,7800.0,22.3428,22.3428,22.2893,22.2893,7800.0
2012-09-07 09:45:00,33.37,33.38,33.34,33.35,14800.0,22.2827,22.2893,22.2626,22.2693,14800.0
2012-09-07 09:50:00,33.35,33.37,33.34,33.37,11400.0,22.2693,22.2827,22.2626,22.2827,11400.0
2012-09-07 09:55:00,33.37,33.37,33.26,33.3,9800.0,22.2827,22.2827,22.2092,22.2359,9800.0
2012-09-07 10:00:00,33.3,33.34,33.29,33.32,20000.0,22.2359,22.2626,22.2292,22.2493,20000.0
2012-09-07 10:05:00,33.33,33.33,33.3,33.33,8600.0,22.256,22.256,22.2359,22.256,8600.0
2012-09-07 10:10:00,33.33,33.35,33.31,33.32,18600.0,22.256,22.2693,22.2426,22.2493,18600.0
2012-09-07 10:15:00,33.32,33.33,33.3,33.31,19000.0,22.2493,22.256,22.2359,22.2426,19000.0
2012-09-07 10:20:00,33.32,33.33,33.31,33.31,7000.0,22.2493,22.256,22.2426,22.2426,7000.0
2012-09-07 10:25:00,33.31,33.33,33.3,33.32,20200.0,22.2426,22.256,22.2359,22.2493,20200.0
2012-09-07 10:30:00,33.31,33.33,33.3,33.32,16600.0,22.2426,22.256,22.2359,22.2493,16600.0
2012-09-07 10:35:00,33.33,33.33,33.3,33.3,10200.0,22.256,22.256,22.2359,22.2359,10200.0
2012-09-07 10:40:00,33.3,33.31,33.3,33.3,8200.0,22.2359,22.2426,22.2359,22.2359,8200.0
2012-09-07 10:45:00,33.3,33.3,33.27,33.27,5400.0,22.2359,22.2359,22.2159,22.2159,5400.0
2012-09-07 10:50:00,33.27,33.28,33.24,33.25,10000.0,22.2159,22.2226,22.1959,22.2025,10000.0
2012-09-07 10:55:00,33.25,33.25,33.21,33.22,11600.0,22.2025,22.2025,22.1758,22.1825,11600.0
2012-09-07 11:00:00,33.22,33.22,33.18,33.19,25200.0,22.1825,22.1825,22.1558,22.1625,25200.0
2012-09-07 11:05:00,33.19,33.24,33.19,33.23,15200.0,22.1625,22.1959,22.1625,22.1892,15200.0
2012-09-07 11:10:00,33.23,33.23,33.19,33.2,24000.0,22.1892,22.1892,22.1625,22.1691,24000.0
2012-09-07 11:15:00,33.2,33.21,33.18,33.18,21800.0,22.1691,22.1758,22.1558,22.1558,21800.0
2012-09-07 11:20:00,33.18,33.2,33.16,33.2,22800.0,22.1558,22.1691,22.1424,22.1691,22800.0
2012-09-07 11:25:00,33.2,33.21,33.19,33.19,14200.0,22.1691,22.1758,22.1625,22.1625,14200.0
2012-09-07 11:30:00,33.2,33.21,33.17,33.18,15800.0,22.1691,22.1758,22.1491,22.1558,15800.0
2012-09-07 11:35:00,33.18,33.18,33.17,33.17,15400.0,22.1558,22.1558,22.1491,22.1491,15400.0
2012-09-07 11:40:00,33.17,33.17,33.16,33.17,12400.0,22.1491,22.1491,22.1424,22.1491,12400.0
2012-09-07 11:45:00,33.17,33.18,33.16,33.16,14400.0,22.1491,22.1558,22.1424,22.1424,14400.0
2012-09-07 11:50:00,33.17,33.17,33.15,33.16,11600.0,22.1491,22.1491,22.1358,22.1424,11600.0
2012-09-07 11:55:00,33.15,33.16,33.14,33.16,7200.0,22.1358,22.1424,22.1291,22.1424,7200.0
2012-09-07 12:00:00,33.15,33.16,33.15,33.15,10200.0,22.1358,22.1424,22.1358,22.1358,10200.0
2012-09-07 12:05:00,33.16,33.18,33.16,33.17,10800.0,22.1424,22.1558,22.1424,22.1491,10800.0
2012-09-07 12:10:00,33.17,33.18,33.16,33.18,10400.0,22.1491,22.1558,22.1424,22.1558,10400.0
2012-09-07 12:15:00,33.18,33.23,33.18,33.21,35400.0,22.1558,22.1892,22.1558,22.1758,35400.0
2012-09-07 12:20:00,33.21,33.23,33.21,33.21,15400.0,22.1758,22.1892,22.1758,22.1758,15400.0
2012-09-07 12:25:00,33.21,33.21,33.19,33.21,16400.0,22.1758,22.1758,22.1625,22.1758,16400.0
2012-09-07 12:30:00,33.21,33.22,33.19,33.22,17000.0,22.1758,22.1825,22.1625,22.1825,17000.0
2012-09-07 12:35:00,33.21,33.22,33.21,33.22,3400.0,22.1758,22.1825,22.1758,22.1825,3400.0
2012-09-07 12:40:00,33.22,33.23,33.21,33.23,31800.0,22.1825,22.1892,22.1758,22.1892,31800.0
2012-09-07 12:45:00,33.23,33.26,33.23,33.26,3800.0,22.1892,22.2092,22.1892,22.2092,3800.0
2012-09-07 12:50:00,33.26,33.26,33.24,33.24,9800.0,22.2092,22.2092,22.1959,22.1959,9800.0
2012-09-07 12:55:00,33.24,33.27,33.24,33.26,67400.0,22.1959,22.2159,22.1959,22.2092,67400.0
2012-09-07 13:00:00,33.26,33.27,33.26,33.27,15400.0,22.2092,22.2159,22.2092,22.2159,15400.0
2012-09-07 13:05:00,33.27,33.28,33.27,33.28,11400.0,22.2159,22.2226,22.2159,22.2226,11400.0
2012-09-07 13:10:00,33.27,33.28,33.27,33.27,7200.0,22.2159,22.2226,22.2159,22.2159,7200.0
2012-09-07 13:15:00,33.27,33.29,33.27,33.28,12800.0,22.2159,22.2292,22.2159,22.2226,12800.0
2012-09-07 13:20:00,33.28,33.29,33.27,33.29,27800.0,22.2226,22.2292,22.2159,22.2292,27800.0
2012-09-07 13:25:00,33.29,33.3,33.28,33.3,17000.0,22.2292,22.2359,22.2226,22.2359,17000.0
2012-09-07 13:30:00,33.29,33.3,33.27,33.27,7400.0,22.2292,22.2359,22.2159,22.2159,7400.0
2012-09-07 13:35:00,33.27,33.28,33.26,33.26,6600.0,22.2159,22.2226,22.2092,22.2092,6600.0
2012-09-07 13:40:00,33.26,33.29,33.25,33.28,17600.0,22.2092,22.2292,22.2025,22.2226,17600.0
2012-09-07 13:45:00,33.27,33.28,33.27,33.27,5800.0,22.2159,22.2226,22.2159,22.2159,5800.0
2012-09-07 13:50:00,33.27,33.3,33.27,33.29,12200.0,22.2159,22.2359,22.2159,22.2292,12200.0
2012-09-07 13:55:00,33.29,33.31,33.29,33.3,5800.0,22.2292,22.2426,22.2292,22.2359,5800.0
2012-09-07 14:00:00,33.3,33.31,33.27,33.27,21200.0,22.2359,22.2426,22.2159,22.2159,21200.0
2012-09-07 14:05:00,33.28,33.32,33.27,33.31,24000.0,22.2226,22.2493,22.2159,22.2426,24000.0
2012-09-07 14:10:00,33.3,33.32,33.3,33.32,13400.0,22.2359,22.2493,22.2359,22.2493,13400.0
2012-09-07 14:15:00,33.32,33.34,33.32,33.34,9200.0,22.2493,22.2626,22.2493,22.2626,9200.0
2012-09-07 14:20:00,33.34,33.34,33.33,33.33,20200.0,22.2626,22.2626,22.256,22.256,20200.0
2012-09-07 14:25:00,33.33,33.34,33.32,33.33,17000.0,22.256,22.2626,22.2493,22.256,17000.0
2012-09-07 14:30:00,33.33,33.33,33.32,33.32,9800.0,22.256,22.256,22.2493,22.2493,9800.0
2012-09-07 14:35:00,33.32,33.32,33.3,33.31,6400.0,22.2493,22.2493,22.2359,22.2426,6400.0
2012-09-07 14:40:00,33.31,33.35,33.3,33.33,51800.0,22.2426,22.2693,22.2359,22.256,51800.0
2012-09-07 14:45:00,33.33,33.35,33.32,33.33,65400.0,22.256,22.2693,22.2493,22.256,65400.0
2012-09-07 14:50:00,33.33,33.33,33.32,33.33,8800.0,22.256,22.256,22.2493,22.256,8800.0
2012-09-07 14:55:00,33.33,33.33,33.32,33.33,12800.0,22.256,22.256,22.2493,22.256,12800.0
2012-09-07 15:00:00,33.33,33.33,33.32,33.32,9600.0,22.256,22.256,22.2493,22.2493,9600.0
2012-09-07 15:05:00,33.32,33.32,33.3,33.3,35600.0,22.2493,22.2493,22.2359,22.2359,35600.0
2012-09-07 15:10:00,33.3,33.31,33.28,33.3,31800.0,22.2359,22.2426,22.2226,22.2359,31800.0
2012-09-07 15:15:00,33.31,33.31,33.29,33.3,13200.0,22.2426,22.2426,22.2292,22.2359,13200.0
2012-09-07 15:20:00,33.29,33.3,33.28,33.29,13600.0,22.2292,22.2359,22.2226,22.2292,13600.0
2012-09-07 15:25:00,33.29,33.29,33.28,33.29,8800.0,22.2292,22.2292,22.2226,22.2292,8800.0
2012-09-07 15:30:00,33.29,33.31,33.27,33.28,27800.0,22.2292,22.2426,22.2159,22.2226,27800.0
2012-09-07 15:35:00,33.28,33.28,33.25,33.26,28200.0,22.2226,22.2226,22.2025,22.2092,28200.0
2012-09-07 15:40:00,33.25,33.26,33.24,33.26,38600.0,22.2025,22.2092,22.1959,22.2092,38600.0
2012-09-07 15:45:00,33.26,33.29,33.26,33.28,38200.0,22.2092,22.2292,22.2092,22.2226,38200.0
2012-09-07 15:50:00,33.29,33.32,33.29,33.31,65800.0,22.2292,22.2493,22.2292,22.2426,65800.0
2012-09-07 15:55:00,33.31,33.31,33.3,33.31,64800.0,22.2426,22.2426,22.2359,22.2426,64800.0
2012-09-10 09:30:00,33.47,33.47,33.31,33.35,38800.0,22.3494,22.3494,22.2426,22.2693,38800.0
2012-09-10 09:35:00,33.32,33.4,33.29,33.39,20400.0,22.2493,22.3027,22.2292,22.296,20400.0
2012-09-10 09:40:00,33.38,33.41,33.35,33.38,47400.0,22.2893,22.3094,22.2693,22.2893,47400.0
2012-09-10 09:45:00,33.38,33.4,33.38,33.38,14200.0,22.2893,22.3027,22.2893,22.2893,14200.0
2012-09-10 09:50:00,33.38,33.44,33.38,33.44,15600.0,22.2893,22.3294,22.2893,22.3294,15600.0
2012-09-10 09:55:00,33.44,33.46,33.4,33.46,68600.0,22.3294,22.3428,22.3027,22.3428,68600.0
2012-09-10 10:00:00,33.46,33.47,33.38,33.41,38800.0,22.3428,22.3494,22.2893,22.3094,38800.0
2012-09-10 10:05:00,33.41,33.43,33.39,33.43,12200.0,22.3094,22.3227,22.296,22.3227,12200.0
2012-09-10 10:10:00,33.43,33.43,33.4,33.42,28200.0,22.3227,22.3227,22.3027,22.316,28200.0
2012-09-10 10:15:00,33.43,33.43,33.4,33.41,23200.0,22.3227,22.3227,22.3027,22.3094,23200.0
2012-09-10 10:20:00,33.41,33.42,33.4,33.41,107400.0,22.3094,22.316,22.3027,22.3094,107400.0
2012-09-10 10:25:00,33.41,33.42,33.4,33.4,37200.0,22.3094,22.316,22.3027,22.3027,37200.0
2012-09-10 10:30:00,33.41,33.42,33.41,33.41,12000.0,22.3094,22.316,22.3094,22.3094,12000.0
2012-09-10 10:35:00,33.41,33.41,33.4,33.4,12200.0,22.3094,22.3094,22.3027,22.3027,12200.0
2012-09-10 10:40:00,33.4,33.43,33.4,33.43,42200.0,22.3027,22.3227,22.3027,22.3227,42200.0
2012-09-10 10:45:00,33.43,33.46,33.43,33.46,49000.0,22.3227,22.3428,22.3227,22.3428,49000.0
2012-09-10 10:50:00,33.46,33.47,33.45,33.46,21000.0,22.3428,22.3494,22.3361,22.3428,21000.0
2012-09-10 10:55:00,33.45,33.46,33.41,33.43,54400.0,22.3361,22.3428,22.3094,22.3227,54400.0
2012-09-10 11:00:00,33.42,33.43,33.34,33.34,48200.0,22.316,22.3227,22.2626,22.2626,48200.0
2012-09-10 11:05:00,33.34,33.35,33.32,33.34,12400.0,22.2626,22.2693,22.2493,22.2626,12400.0
2012-09-10 11:10:00,33.34,33.35,33.32,33.33,24800.0,22.2626,22.2693,22.2493,22.256,24800.0
2012-09-10 11:15:00,33.33,33.34,33.3,33.32,25000.0,22.256,22.2626,22.2359,22.2493,25000.0
2012-09-10 11:20:00,33.33,33.33,33.32,33.32,18200.0,22.256,22.256,22.2493,22.2493,18200.0
2012-09-10 11:25:00,33.32,33.33,33.32,33.33,17400.0,22.2493,22.256,22.2493,22.256,17400.0
2012-09-10 11:30:00,33.33,33.34,33.32,33.34,11600.0,22.256,22.2626,22.2493,22.2626,11600.0
2012-09-10 11:35:00,33.34,33.35,33.33,33.34,11600.0,22.2626,22.2693,22.256,22.2626,11600.0
2012-09-10 11:40:00,33.34,33.34,33.32,33.32,10200.0,22.2626,22.2626,22.2493,22.2493,10200.0
2012-09-10 11:45:00,33.32,33.35,33.32,33.35,13400.0,22.2493,22.2693,22.2493,22.2693,13400.0
2012-09-10 11:50:00,33.34,33.35,33.32,33.32,18200.0,22.2626,22.2693,22.2493,22.2493,18200.0
2012-09-10 11:55:00,33.32,33.33,33.3,33.31,9800.0,22.2493,22.256,22.2359,22.2426,9800.0
2012-09-10 12:00:00,33.3,33.3,33.29,33.3,10200.0,22.2359,22.2359,22.2292,22.2359,10200.0
2012-09-10 12:05:00,33.3,33.34,33.3,33.34,10200.0,22.2359,22.2626,22.2359,22.2626,10200.0
2012-09-10 12:10:00,33.35,33.35,33.33,33.34,14200.0,22.2693,22.2693,22.256,22.2626,14200.0
2012-09-10 12:15:00,33.34,33.34,33.34,33.34,5600.0,22.2626,22.2626,22.2626,22.2626,5600.0
2012-09-10 12:20:00,33.34,33.37,33.34,33.37,9400.0,22.2626,22.2827,22.2626,22.2827,9400.0
2012-09-10 12:25:00,33.37,33.37,33.35,33.35,14000.0,22.2827,22.2827,22.2693,22.2693,14000.0
2012-09-10 12:30:00,33.35,33.36,33.34,33.34,13800.0,22.2693,22.276,22.2626,22.2626,13800.0
2012-09-10 12:35:00,33.35,33.36,33.34,33.35,23400.0,22.2693,22.276,22.2626,22.2693,23400.0
2012-09-10 12:40:00,33.35,33.35,33.34,33.35,13000.0,22.2693,22.2693,22.2626,22.2693,13000.0
2012-09-10 12:45:00,33.35,33.35,33.34,33.34,15600.0,22.2693,22.2693,22.2626,22.2626,15600.0
2012-09-10 12:50:00,33.35,33.35,33.35,33.35,5800.0,22.2693,22.2693,22.2693,22.2693,5800.0
2012-09-10 12:55:00,33.35,33.35,33.35,33.35,11600.0,22.2693,22.2693,22.2693,22.2693,11600.0
2012-09-10 13:00:00,33.35,33.36,33.35,33.36,10800.0,22.2693,22.276,22.2693,22.276,10800.0
2012-09-10 13:05:00,33.35,33.38,33.35,33.37,9000.0,22.2693,22.2893,22.2693,22.2827,9000.0
2012-09-10 13:10:00,33.37,33.39,33.37,33.38,11600.0,22.2827,22.296,22.2827,22.2893,11600.0
2012-09-10 13:15:00,33.38,33.39,33.38,33.38,10200.0,22.2893,22.296,22.2893,22.2893,10200.0
2012-09-10 13:20:00,33.38,33.41,33.38,33.41,7000.0,22.2893,22.3094,22.2893,22.3094,7000.0
2012-09-10 13:25:00,33.4,33.42,33.4,33.41,10600.0,22.3027,22.316,22.3027,22.3094,10600.0
2012-09-10 13:30:00,33.41,33.41,33.38,33.38,26000.0,22.3094,22.3094,22.2893,22.2893,26000.0
2012-09-10 13:35:00,33.38,33.38,33.36,33.37,11600.0,22.2893,22.2893,22.276,22.2827,11600.0
2012-09-10 13:40:00,33.36,33.36,33.34,33.35,14600.0,22.276,22.276,22.2626,22.2693,14600.0
2012-09-10 13:45:00,33.35,33.35,33.34,33.34,8200.0,22.2693,22.2693,22.2626,22.2626,8200.0
2012-09-10 13:50:00,33.34,33.36,33.34,33.35,26800.0,22.2626,22.276,22.2626,22.2693,26800.0
2012-09-10 13:55:00,33.34,33.35,33.34,33.35,15400.0,22.2626,22.2693,22.2626,22.2693,15400.0
2012-09-10 14:00:00,33.35,33.35,33.35,33.35,50400.0,22.2693,22.2693,22.2693,22.2693,50400.0
2012-09-10 14:05:00,33.35,33.35,33.33,33.33,26400.0,22.2693,22.2693,22.256,22.256,26400.0
2012-09-10 14:10:00,33.33,33.34,33.32,33.32,27600.0,22.256,22.2626,22.2493,22.2493,27600.0
2012-09-10 14:15:00,33.32,33.32,33.32,33.32,13000.0,22.2493,22.2493,22.2493,22.2493,13000.0
2012-09-10 14:20:00,33.32,33.35,33.32,33.34,32400.0,22.2493,22.2693,22.2493,22.2626,32400.0
2012-09-10 14:25:00,33.34,33.35,33.32,33.33,18600.0,22.2626,22.2693,22.2493,22.256,18600.0
2012-09-10 14:30:00,33.33,33.37,33.33,33.36,19400.0,22.256,22.2827,22.256,22.276,19400.0
2012-09-10 14:35:00,33.36,33.36,33.34,33.35,20000.0,22.276,22.276,22.2626,22.2693,20000.0
2012-09-10 14:40:00,33.35,33.36,33.35,33.35,20400.0,22.2693,22.276,22.2693,22.2693,20400.0
2012-09-10 14:45:00,33.35,33.37,33.35,33.36,21200.0,22.2693,22.2827,22.2693,22.276,21200.0
2012-09-10 14:50:00,33.36,33.36,33.34,33.35,17400.0,22.276,22.276,22.2626,22.2693,17400.0
2012-09-10 14:55:00,33.36,33.37,33.35,33.35,14400.0,22.276,22.2827,22.2693,22.2693,14400.0
2012-09-10 15:00:00,33.35,33.37,33.35,33.37,15400.0,22.2693,22.2827,22.2693,22.2827,15400.0
2012-09-10 15:05:00,33.37,33.37,33.35,33.37,40800.0,22.2827,22.2827,22.2693,22.2827,40800.0
2012-09-10 15:10:00,33.37,33.37,33.34,33.35,22400.0,22.2827,22.2827,22.2626,22.2693,22400.0
2012-09-10 15:15:00,33.35,33.35,33.35,33.35,16800.0,22.2693,22.2693,22.2693,22.2693,16800.0
2012-09-10 15:20:00,33.35,33.35,33.33,33.35,24000.0,22.2693,22.2693,22.256,22.2693,24000.0
2012-09-10 15:25:00,33.35,33.36,33.35,33.35,18400.0,22.2693,22.276,22.2693,22.2693,18400.0
2012-09-10 15:30:00,33.34,33.34,33.32,33.33,46600.0,22.2626,22.2626,22.2493,22.256,46600.0
2012-09-10 15:35:00,33.33,33.34,33.33,33.33,21000.0,22.256,22.2626,22.256,22.256,21000.0
2012-09-10 15:40:00,33.33,33.33,33.33,33.33,44200.0,22.256,22.256,22.256,22.256,44200.0
2012-09-10 15:45:00,33.33,33.33,33.29,33.3,52400.0,22.256,22.256,22.2292,22.2359,52400.0
2012-09-10 15:50:00,33.3,33.31,33.29,33.3,41600.0,22.2359,22.2426,22.2292,22.2359,41600.0
2012-09-10 15:55:00,33.3,33.3,33.29,33.29,65600.0,22.2359,22.2359,22.2292,22.2292,65600.0
2012-09-11 09:30:00,33.29,33.38,33.28,33.32,26400.0,22.2292,22.2893,22.2226,22.2493,26400.0
2012-09-11 09:35:00,33.31,33.32,33.26,33.28,9200.0,22.2426,22.2493,22.2092,22.2226,9200.0
2012-09-11 09:40:00,33.27,33.3,33.24,33.26,48400.0,22.2159,22.2359,22.1959,22.2092,48400.0
2012-09-11 09:45:00,33.26,33.26,33.23,33.23,20800.0,22.2092,22.2092,22.1892,22.1892,20800.0
2012-09-11 09:50:00,33.24,33.32,33.24,33.3,22800.0,22.1959,22.2493,22.1959,22.2359,22800.0
2012-09-11 09:55:00,33.3,33.31,33.24,33.27,15600.0,22.2359,22.2426,22.1959,22.2159,15600.0
2012-09-11 10:00:00,33.27,33.29,33.27,33.27,12200.0,22.2159,22.2292,22.2159,22.2159,12200.0
2012-09-11 10:05:00,33.27,33.29,33.27,33.27,10000.0,22.2159,22.2292,22.2159,22.2159,10000.0
2012-09-11 10:10:00,33.27,33.31,33.26,33.31,13200.0,22.2159,22.2426,22.2092,22.2426,13200.0
2012-09-11 10:15:00,33.31,33.32,33.3,33.31,12400.0,22.2426,22.2493,22.2359,22.2426,12400.0
2012-09-11 10:20:00,33.31,33.32,33.29,33.3,12800.0,22.2426,22.2493,22.2292,22.2359,12800.0
2012-09-11 10:25:00,33.31,33.31,33.28,33.31,11200.0,22.2426,22.2426,22.2226,22.2426,11200.0
2012-09-11 10:30:00,33.31,33.33,33.3,33.32,9200.0,22.2426,22.256,22.2359,22.2493,9200.0
2012-09-11 10:35:00,33.32,33.33,33.31,33.32,13800.0,22.2493,22.256,22.2426,22.2493,13800.0
2012-09-11 10:40:00,33.32,33.34,33.32,33.33,8200.0,22.2493,22.2626,22.2493,22.256,8200.0
2012-09-11 10:45:00,33.33,33.35,33.33,33.35,10200.0,22.256,22.2693,22.256,22.2693,10200.0
2012-09-11 10:50:00,33.35,33.38,33.35,33.37,10000.0,22.2693,22.2893,22.2693,22.2827,10000.0
2012-09-11 10:55:00,33.37,33.38,33.36,33.37,18000.0,22.2827,22.2893,22.276,22.2827,18000.0
2012-09-11 11:00:00,33.38,33.38,33.37,33.38,8600.0,22.2893,22.2893,22.2827,22.2893,8600.0
2012-09-11 11:05:00,33.38,33.4,33.38,33.4,7800.0,22.2893,22.3027,22.2893,22.3027,7800.0
2012-09-11 11:10:00,33.4,33.4,33.35,33.38,14000.0,22.3027,22.3027,22.2693,22.2893,14000.0
2012-09-11 11:15:00,33.38,33.39,33.38,33.38,9600.0,22.2893,22.296,22.2893,22.2893,9600.0
2012-09-11 11:20:00,33.38,33.41,33.38,33.41,9600.0,22.2893,22.3094,22.2893,22.3094,9600.0
2012-09-11 11:25:00,33.4,33.42,33.4,33.41,11600.0,22.3027,22.316,22.3027,22.3094,11600.0
2012-09-11 11:30:00,33.41,33.41,33.38,33.38,13200.0,22.3094,22.3094,22.2893,22.2893,13200.0
2012-09-11 11:35:00,33.38,33.38,33.38,33.38,16200.0,22.2893,22.2893,22.2893,22.2893,16200.0
2012-09-11 11:40:00,33.38,33.38,33.35,33.36,16600.0,22.2893,22.2893,22.2693,22.276,16600.0
2012-09-11 11:45:00,33.36,33.37,33.35,33.36,9200.0,22.276,22.2827,22.2693,22.276,9200.0
2012-09-11 11:50:00,33.35,33.35,33.34,33.34,8600.0,22.2693,22.2693,22.2626,22.2626,8600.0
2012-09-11 11:55:00,33.34,33.34,33.32,33.34,14000.0,22.2626,22.2626,22.2493,22.2626,14000.0
2012-09-11 12:00:00,33.35,33.35,33.34,33.34,5400.0,22.2693,22.2693,22.2626,22.2626,5400.0
2012-09-11 12:05:00,33.34,33.34,33.32,33.34,11000.0,22.2626,22.2626,22.2493,22.2626,11000.0
2012-09-11 12:10:00,33.34,33.35,33.32,33.33,10000.0,22.2626,22.2693,22.2493,22.256,10000.0
2012-09-11 12:15:00,33.33,33.35,33.33,33.33,6800.0,22.256,22.2693,22.256,22.256,6800.0
2012-09-11 12:20:00,33.33,33.34,33.32,33.34,5800.0,22.256,22.2626,22.2493,22.2626,5800.0
2012-09-11 12:25:00,33.33,33.35,33.33,33.35,6200.0,22.256,22.2693,22.256,22.2693,6200.0
2012-09-11 12:30:00,33.35,33.35,33.34,33.34,11800.0,22.2693,22.2693,22.2626,22.2626,11800.0
2012-09-11 12:35:00,33.34,33.34,33.32,33.33,16000.0,22.2626,22.2626,22.2493,22.256,16000.0
2012-09-11 12:40:00,33.34,33.34,33.31,33.32,6800.0,22.2626,22.2626,22.2426,22.2493,6800.0
2012-09-11 12:45:00,33.32,33.32,33.31,33.31,9400.0,22.2493,22.2493,22.2426,22.2426,9400.0
2012-09-11 12:50:00,33.31,33.31,33.29,33.3,13000.0,22.2426,22.2426,22.2292,22.2359,13000.0
2012-09-11 12:55:00,33.3,33.31,33.29,33.3,8600.0,22.2359,22.2426,22.2292,22.2359,8600.0
2012-09-11 13:00:00,33.31,33.32,33.3,33.3,7600.0,22.2426,22.2493,22.2359,22.2359,7600.0
2012-09-11 13:05:00,33.3,33.3,33.29,33.3,6400.0,22.2359,22.2359,22.2292,22.2359,6400.0
2012-09-11 13:10:00,33.3,33.3,33.29,33.3,4600.0,22.2359,22.2359,22.2292,22.2359,4600.0
2012-09-11 13:15:00,33.31,33.32,33.3,33.31,3800.0,22.2426,22.2493,22.2359,22.2426,3800.0
2012-09-11 13:20:00,33.31,33.31,33.31,33.31,4200.0,22.2426,22.2426,22.2426,22.2426,4200.0
2012-09-11 13:25:00,33.31,33.31,33.29,33.29,5200.0,22.2426,22.2426,22.2292,22.2292,5200.0
2012-09-11 13:30:00,33.3,33.31,33.29,33.31,183800.0,22.2359,22.2426,22.2292,22.2426,183800.0
2012-09-11 13:35:00,33.31,33.33,33.31,33.33,8400.0,22.2426,22.256,22.2426,22.256,8400.0
2012-09-11 13:40:00,33.33,33.34,33.32,33.33,45000.0,22.256,22.2626,22.2493,22.256,45000.0
2012-09-11 13:45:00,33.33,33.35,33.32,33.34,6800.0,22.256,22.2693,22.2493,22.2626,6800.0
2012-09-11 13:50:00,33.34,33.35,33.32,33.34,20600.0,22.2626,22.2693,22.2493,22.2626,20600.0
2012-09-11 13:55:00,33.33,33.35,33.33,33.34,13400.0,22.256,22.2693,22.256,22.2626,13400.0
2012-09-11 14:00:00,33.34,33.34,33.31,33.31,19600.0,22.2626,22.2626,22.2426,22.2426,19600.0
2012-09-11 14:05:00,33.31,33.33,33.31,33.32,17400.0,22.2426,22.256,22.2426,22.2493,17400.0
2012-09-11 14:10:00,33.32,33.34,33.31,33.32,27600.0,22.2493,22.2626,22.2426,22.2493,27600.0
2012-09-11 14:15:00,33.33,33.33,33.32,33.33,21400.0,22.256,22.256,22.2493,22.256,21400.0
2012-09-11 14:20:00,33.33,33.34,33.32,33.32,15000.0,22.256,22.2626,22.2493,22.2493,15000.0
2012-09-11 14:25:00,33.33,33.34,33.32,33.33,21200.0,22.256,22.2626,22.2493,22.256,21200.0
2012-09-11 14:30:00,33.33,33.34,33.32,33.34,26000.0,22.256,22.2626,22.2493,22.2626,26000.0
2012-09-11 14:35:00,33.34,33.34,33.32,33.33,36200.0,22.2626,22.2626,22.2493,22.256,36200.0
2012-09-11 14:40:00,33.33,33.33,33.31,33.32,9800.0,22.256,22.256,22.2426,22.2493,9800.0
2012-09-11 14:45:00,33.32,33.33,33.29,33.29,18200.0,22.2493,22.256,22.2292,22.2292,18200.0
2012-09-11 14:50:00,33.29,33.32,33.29,33.31,29600.0,22.2292,22.2493,22.2292,22.2426,29600.0
2012-09-11 14:55:00,33.3,33.32,33.29,33.32,15000.0,22.2359,22.2493,22.2292,22.2493,15000.0
2012-09-11 15:00:00,33.32,33.33,33.31,33.33,37800.0,22.2493,22.256,22.2426,22.256,37800.0
2012-09-11 15:05:00,33.33,33.35,33.32,33.32,63200.0,22.256,22.2693,22.2493,22.2493,63200.0
2012-09-11 15:10:00,33.32,33.32,33.32,33.32,5400.0,22.2493,22.2493,22.2493,22.2493,5400.0
2012-09-11 15:15:00,33.32,33.32,33.31,33.31,21000.0,22.2493,22.2493,22.2426,22.2426,21000.0
2012-09-11 15:20:00,33.31,33.31,33.29,33.31,17600.0,22.2426,22.2426,22.2292,22.2426,17600.0
2012-09-11 15:25:00,33.31,33.32,33.3,33.3,22400.0,22.2426,22.2493,22.2359,22.2359,22400.0
2012-09-11 15:30:00,33.3,33.32,33.3,33.32,28600.0,22.2359,22.2493,22.2359,22.2493,28600.0
2012-09-11 15:35:00,33.31,33.32,33.29,33.29,23600.0,22.2426,22.2493,22.2292,22.2292,23600.0
2012-09-11 15:40:00,33.29,33.31,33.29,33.31,32800.0,22.2292,22.2426,22.2292,22.2426,32800.0
2012-09-11 15:45:00,33.3,33.31,33.26,33.29,84400.0,22.2359,22.2426,22.2092,22.2292,84400.0
2012-09-11 15:50:00,33.29,33.31,33.29,33.31,42800.0,22.2292,22.2426,22.2292,22.2426,42800.0
2012-09-11 15:55:00,33.31,33.31,33.3,33.3,121000.0,22.2426,22.2426,22.2359,22.2359,121000.0
2012-09-12 09:30:00,33.32,33.33,33.24,33.24,23400.0,22.2493,22.256,22.1959,22.1959,23400.0
2012-09-12 09:35:00,33.23,33.25,33.1,33.12,15200.0,22.1892,22.2025,22.1024,22.1157,15200.0
2012-09-12 09:40:00,33.11,33.18,33.1,33.16,7800.0,22.109,22.1558,22.1024,22.1424,7800.0
2012-09-12 09:45:00,33.16,33.16,33.12,33.12,5400.0,22.1424,22.1424,22.1157,22.1157,5400.0
2012-09-12 09:50:00,33.12,33.14,33.1,33.13,22600.0,22.1157,22.1291,22.1024,22.1224,22600.0
2012-09-12 09:55:00,33.13,33.16,33.1,33.1,6600.0,22.1224,22.1424,22.1024,22.1024,6600.0
2012-09-12 10:00:00,33.12,33.18,33.1,33.18,31800.0,22.1157,22.1558,22.1024,22.1558,31800.0
2012-09-12 10:05:00,33.18,33.27,33.18,33.24,31000.0,22.1558,22.2159,22.1558,22.1959,31000.0
2012-09-12 10:10:00,33.24,33.24,33.2,33.23,16000.0,22.1959,22.1959,22.1691,22.1892,16000.0
2012-09-12 10:15:00,33.22,33.26,33.21,33.25,14800.0,22.1825,22.2092,22.1758,22.2025,14800.0
2012-09-12 10:20:00,33.24,33.26,33.24,33.25,7000.0,22.1959,22.2092,22.1959,22.2025,7000.0
2012-09-12 10:25:00,33.26,33.26,33.23,33.24,8600.0,22.2092,22.2092,22.1892,22.1959,8600.0
2012-09-12 10:30:00,33.23,33.23,33.21,33.22,14200.0,22.1892,22.1892,22.1758,22.1825,14200.0
2012-09-12 10:35:00,33.22,33.24,33.2,33.2,20200.0,22.1825,22.1959,22.1691,22.1691,20200.0
2012-09-12 10:40:00,33.2,33.24,33.19,33.22,19200.0,22.1691,22.1959,22.1625,22.1825,19200.0
2012-09-12 10:45:00,33.23,33.23,33.19,33.22,28200.0,22.1892,22.1892,22.1625,22.1825,28200.0
2012-09-12 10:50:00,33.22,33.24,33.21,33.24,11000.0,22.1825,22.1959,22.1758,22.1959,11000.0
2012-09-12 10:55:00,33.24,33.24,33.22,33.23,33200.0,22.1959,22.1959,22.1825,22.1892,33200.0
2012-09-12 11:00:00,33.24,33.24,33.2,33.23,12600.0,22.1959,22.1959,22.1691,22.1892,12600.0
2012-09-12 11:05:00,33.23,33.25,33.22,33.24,14000.0,22.1892,22.2025,22.1825,22.1959,14000.0
2012-09-12 11:10:00,33.24,33.25,33.22,33.22,18000.0,22.1959,22.2025,22.1825,22.1825,18000.0
2012-09-12 11:15:00,33.22,33.23,33.22,33.23,7800.0,22.1825,22.1892,22.1825,22.1892,7800.0
2012-09-12 11:20:00,33.23,33.24,33.22,33.22,22200.0,22.1892,22.1959,22.1825,22.1825,22200.0
2012-09-12 11:25:00,33.22,33.23,33.19,33.23,16000.0,22.1825,22.1892,22.1625,22.1892,16000.0
2012-09-12 11:30:00,33.22,33.23,33.2,33.2,7000.0,22.1825,22.1892,22.1691,22.1691,7000.0
2012-09-12 11:35:00,33.21,33.22,33.2,33.21,4400.0,22.1758,22.1825,22.1691,22.1758,4400.0
2012-09-12 11:40:00,33.21,33.21,33.21,33.21,4800.0,22.1758,22.1758,22.1758,22.1758,4800.0
2012-09-12 11:45:00,33.21,33.21,33.2,33.2,16400.0,22.1758,22.1758,22.1691,22.1691,16400.0
2012-09-12 11:50:00,33.2,33.2,33.15,33.15,14400.0,22.1691,22.1691,22.1358,22.1358,14400.0
2012-09-12 11:55:00,33.15,33.15,33.13,33.13,17600.0,22.1358,22.1358,22.1224,22.1224,17600.0
2012-09-12 12:00:00,33.13,33.15,33.12,33.15,6000.0,22.1224,22.1358,22.1157,22.1358,6000.0
2012-09-12 12:05:00,33.15,33.15,33.13,33.13,6600.0,22.1358,22.1358,22.1224,22.1224,6600.0
2012-09-12 12:10:00,33.13,33.13,33.12,33.12,9200.0,22.1224,22.1224,22.1157,22.1157,9200.0
2012-09-12 12:15:00,33.12,33.12,33.11,33.12,21800.0,22.1157,22.1157,22.109,22.1157,21800.0
2012-09-12 12:20:00,33.12,33.13,33.12,33.13,6600.0,22.1157,22.1224,22.1157,22.1224,6600.0
2012-09-12 12:25:00,33.13,33.14,33.13,33.14,11400.0,22.1224,22.1291,22.1224,22.1291,11400.0
2012-09-12 12:30:00,33.13,33.14,33.13,33.13,25000.0,22.1224,22.1291,22.1224,22.1224,25000.0
2012-09-12 12:35:00,33.13,33.2,33.13,33.15,82600.0,22.1224,22.1691,22.1224,22.1358,82600.0
2012-09-12 12:40:00,33.14,33.14,33.13,33.13,5200.0,22.1291,22.1291,22.1224,22.1224,5200.0
2012-09-12 12:45:00,33.13,33.14,33.1,33.1,9000.0,22.1224,22.1291,22.1024,22.1024,9000.0
2012-09-12 12:50:00,33.11,33.11,33.1,33.1,5400.0,22.109,22.109,22.1024,22.1024,5400.0
2012-09-12 12:55:00,33.11,33.14,33.11,33.14,13000.0,22.109,22.1291,22.109,22.1291,13000.0
2012-09-12 13:00:00,33.14,33.16,33.14,33.15,7600.0,22.1291,22.1424,22.1291,22.1358,7600.0
2012-09-12 13:05:00,33.15,33.19,33.15,33.18,7800.0,22.1358,22.1625,22.1358,22.1558,7800.0
2012-09-12 13:10:00,33.19,33.2,33.18,33.2,9200.0,22.1625,22.1691,22.1558,22.1691,9200.0
2012-09-12 13:15:00,33.2,33.2,33.19,33.19,4400.0,22.1691,22.1691,22.1625,22.1625,4400.0
2012-09-12 13:20:00,33.19,33.2,33.19,33.2,3000.0,22.1625,22.1691,22.1625,22.1691,3000.0
2012-09-12 13:25:00,33.19,33.19,33.16,33.16,7400.0,22.1625,22.1625,22.1424,22.1424,7400.0
2012-09-12 13:30:00,33.15,33.18,33.15,33.16,6000.0,22.1358,22.1558,22.1358,22.1424,6000.0
2012-09-12 13:35:00,33.15,33.17,33.15,33.17,3200.0,22.1358,22.1491,22.1358,22.1491,3200.0
2012-09-12 13:40:00,33.16,33.17,33.13,33.13,6800.0,22.1424,22.1491,22.1224,22.1224,6800.0
2012-09-12 13:45:00,33.13,33.15,33.13,33.14,13200.0,22.1224,22.1358,22.1224,22.1291,13200.0
2012-09-12 13:50:00,33.13,33.13,33.1,33.11,14800.0,22.1224,22.1224,22.1024,22.109,14800.0
2012-09-12 13:55:00,33.1,33.12,33.1,33.12,6800.0,22.1024,22.1157,22.1024,22.1157,6800.0
2012-09-12 14:00:00,33.12,33.13,33.1,33.12,7800.0,22.1157,22.1224,22.1024,22.1157,7800.0
2012-09-12 14:05:00,33.13,33.13,33.12,33.13,6000.0,22.1224,22.1224,22.1157,22.1224,6000.0
2012-09-12 14:10:00,33.12,33.13,33.1,33.1,16800.0,22.1157,22.1224,22.1024,22.1024,16800.0
2012-09-12 14:15:00,33.1,33.12,33.08,33.08,10800.0,22.1024,22.1157,22.089,22.089,10800.0
2012-09-12 14:20:00,33.08,33.1,33.08,33.1,9400.0,22.089,22.1024,22.089,22.1024,9400.0
2012-09-12 14:25:00,33.1,33.12,33.1,33.12,5800.0,22.1024,22.1157,22.1024,22.1157,5800.0
2012-09-12 14:30:00,33.12,33.12,33.1,33.1,9200.0,22.1157,22.1157,22.1024,22.1024,9200.0
2012-09-12 14:35:00,33.1,33.1,33.1,33.1,7800.0,22.1024,22.1024,22.1024,22.1024,7800.0
2012-09-12 14:40:00,33.1,33.12,33.1,33.12,9000.0,22.1024,22.1157,22.1024,22.1157,9000.0
2012-09-12 14:45:00,33.12,33.13,33.12,33.13,9400.0,22.1157,22.1224,22.1157,22.1224,9400.0
2012-09-12 14:50:00,33.13,33.15,33.13,33.14,10800.0,22.1224,22.1358,22.1224,22.1291,10800.0
2012-09-12 14:55:00,33.15,33.15,33.14,33.15,5000.0,22.1358,22.1358,22.1291,22.1358,5000.0
2012-09-12 15:00:00,33.15,33.15,33.12,33.13,28400.0,22.1358,22.1358,22.1157,22.1224,28400.0
2012-09-12 15:05:00,33.13,33.15,33.13,33.13,7400.0,22.1224,22.1358,22.1224,22.1224,7400.0
2012-09-12 15:10:00,33.13,33.13,33.12,33.13,14400.0,22.1224,22.1224,22.1157,22.1224,14400.0
2012-09-12 15:15:00,33.13,33.15,33.12,33.14,11000.0,22.1224,22.1358,22.1157,22.1291,11000.0
2012-09-12 15:20:00,33.14,33.15,33.13,33.15,12000.0,22.1291,22.1358,22.1224,22.1358,12000.0
2012-09-12 15:25:00,33.15,33.16,33.15,33.16,15000.0,22.1358,22.1424,22.1358,22.1424,15000.0
2012-09-12 15:30:00,33.15,33.16,33.13,33.13,27000.0,22.1358,22.1424,22.1224,22.1224,27000.0
2012-09-12 15:35:00,33.13,33.16,33.13,33.16,21400.0,22.1224,22.1424,22.1224,22.1424,21400.0
2012-09-12 15:40:00,33.15,33.17,33.14,33.17,91400.0,22.1358,22.1491,22.1291,22.1491,91400.0
2012-09-12 15:45:00,33.17,33.19,33.16,33.18,40000.0,22.1491,22.1625,22.1424,22.1558,40000.0
2012-09-12 15:50:00,33.18,33.18,33.15,33.17,129400.0,22.1558,22.1558,22.1358,22.1491,129400.0
2012-09-12 15:55:00,33.17,33.17,33.15,33.15,115200.0,22.1491,22.1491,22.1358,22.1358,115200.0
2012-09-13 09:30:00,33.12,33.2,33.12,33.13,23200.0,22.1157,22.1691,22.1157,22.1224,23200.0
2012-09-13 09:35:00,33.11,33.16,33.07,33.13,7200.0,22.109,22.1424,22.0823,22.1224,7200.0
2012-09-13 09:40:00,33.12,33.17,33.12,33.16,5800.0,22.1157,22.1491,22.1157,22.1424,5800.0
2012-09-13 09:45:00,33.15,33.22,33.15,33.22,11200.0,22.1358,22.1825,22.1358,22.1825,11200.0
2012-09-13 09:50:00,33.22,33.26,33.2,33.25,14800.0,22.1825,22.2092,22.1691,22.2025,14800.0
2012-09-13 09:55:00,33.25,33.25,33.22,33.22,11800.0,22.2025,22.2025,22.1825,22.1825,11800.0
2012-09-13 10:00:00,33.23,33.24,33.21,33.24,17600.0,22.1892,22.1959,22.1758,22.1959,17600.0
2012-09-13 10:05:00,33.23,33.25,33.23,33.25,12600.0,22.1892,22.2025,22.1892,22.2025,12600.0
2012-09-13 10:10:00,33.26,33.27,33.26,33.27,7600.0,22.2092,22.2159,22.2092,22.2159,7600.0
2012-09-13 10:15:00,33.26,33.28,33.26,33.27,7000.0,22.2092,22.2226,22.2092,22.2159,7000.0
2012-09-13 10:20:00,33.27,33.29,33.27,33.29,8400.0,22.2159,22.2292,22.2159,22.2292,8400.0
2012-09-13 10:25:00,33.29,33.29,33.27,33.29,13800.0,22.2292,22.2292,22.2159,22.2292,13800.0
2012-09-13 10:30:00,33.29,33.33,33.29,33.33,17600.0,22.2292,22.256,22.2292,22.256,17600.0
2012-09-13 10:35:00,33.33,33.35,33.32,33.35,10600.0,22.256,22.2693,22.2493,22.2693,10600.0
2012-09-13 10:40:00,33.35,33.39,33.29,33.35,101200.0,22.2693,22.296,22.2292,22.2693,101200.0
2012-09-13 10:45:00,33.36,33.39,33.35,33.38,16400.0,22.276,22.296,22.2693,22.2893,16400.0
2012-09-13 10:50:00,33.39,33.39,33.38,33.39,10800.0,22.296,22.296,22.2893,22.296,10800.0
2012-09-13 10:55:00,33.39,33.41,33.38,33.41,10400.0,22.296,22.3094,22.2893,22.3094,10400.0
2012-09-13 11:00:00,33.41,33.41,33.4,33.4,4600.0,22.3094,22.3094,22.3027,22.3027,4600.0
2012-09-13 11:05:00,33.4,33.42,33.38,33.39,2400.0,22.3027,22.316,22.2893,22.296,2400.0
2012-09-13 11:10:00,33.4,33.4,33.38,33.39,15000.0,22.3027,22.3027,22.2893,22.296,15000.0
2012-09-13 11:15:00,33.38,33.39,33.38,33.38,4200.0,22.2893,22.296,22.2893,22.2893,4200.0
2012-09-13 11:20:00,33.38,33.38,33.37,33.37,2200.0,22.2893,22.2893,22.2827,22.2827,2200.0
2012-09-13 11:25:00,33.38,33.38,33.37,33.38,6800.0,22.2893,22.2893,22.2827,22.2893,6800.0
2012-09-13 11:30:00,33.38,33.4,33.38,33.4,5600.0,22.2893,22.3027,22.2893,22.3027,5600.0
2012-09-13 11:35:00,33.4,33.4,33.38,33.39,5800.0,22.3027,22.3027,22.2893,22.296,5800.0
2012-09-13 11:40:00,33.39,33.39,33.37,33.38,8800.0,22.296,22.296,22.2827,22.2893,8800.0
2012-09-13 11:45:00,33.38,33.38,33.35,33.35,7200.0,22.2893,22.2893,22.2693,22.2693,7200.0
2012-09-13 11:50:00,33.35,33.35,33.31,33.31,19400.0,22.2693,22.2693,22.2426,22.2426,19400.0
2012-09-13 11:55:00,33.3,33.31,33.3,33.3,11400.0,22.2359,22.2426,22.2359,22.2359,11400.0
2012-09-13 12:00:00,33.3,33.31,33.29,33.29,5200.0,22.2359,22.2426,22.2292,22.2292,5200.0
2012-09-13 12:05:00,33.29,33.29,33.26,33.26,11600.0,22.2292,22.2292,22.2092,22.2092,11600.0
2012-09-13 12:10:00,33.27,33.27,33.24,33.26,21800.0,22.2159,22.2159,22.1959,22.2092,21800.0
2012-09-13 12:15:00,33.25,33.26,33.24,33.26,15200.0,22.2025,22.2092,22.1959,22.2092,15200.0
2012-09-13 12:20:00,33.25,33.28,33.25,33.26,5800.0,22.2025,22.2226,22.2025,22.2092,5800.0
2012-09-13 12:25:00,33.25,33.34,33.25,33.32,27200.0,22.2025,22.2626,22.2025,22.2493,27200.0
2012-09-13 12:30:00,33.29,33.48,33.27,33.46,80400.0,22.2292,22.3561,22.2159,22.3428,80400.0
2012-09-13 12:35:00,33.41,33.42,33.35,33.42,28800.0,22.3094,22.316,22.2693,22.316,28800.0
2012-09-13 12:40:00,33.41,33.51,33.4,33.41,43400.0,22.3094,22.3761,22.3027,22.3094,43400.0
2012-09-13 12:45:00,33.41,33.44,33.36,33.38,24200.0,22.3094,22.3294,22.276,22.2893,24200.0
2012-09-13 12:50:00,33.38,33.39,33.36,33.36,8600.0,22.2893,22.296,22.276,22.276,8600.0
2012-09-13 12:55:00,33.36,33.39,33.36,33.38,19600.0,22.276,22.296,22.276,22.2893,19600.0
2012-09-13 13:00:00,33.38,33.43,33.38,33.41,21800.0,22.2893,22.3227,22.2893,22.3094,21800.0
2012-09-13 13:05:00,33.43,33.43,33.33,33.33,14200.0,22.3227,22.3227,22.256,22.256,14200.0
2012-09-13 13:10:00,33.33,33.36,33.33,33.33,13400.0,22.256,22.276,22.256,22.256,13400.0
2012-09-13 13:15:00,33.34,33.35,33.34,33.35,8200.0,22.2626,22.2693,22.2626,22.2693,8200.0
2012-09-13 13:20:00,33.35,33.38,33.35,33.37,9400.0,22.2693,22.2893,22.2693,22.2827,9400.0
2012-09-13 13:25:00,33.37,33.38,33.35,33.38,10400.0,22.2827,22.2893,22.2693,22.2893,10400.0
2012-09-13 13:30:00,33.38,33.44,33.37,33.43,28200.0,22.2893,22.3294,22.2827,22.3227,28200.0
2012-09-13 13:35:00,33.43,33.43,33.41,33.42,8800.0,22.3227,22.3227,22.3094,22.316,8800.0
2012-09-13 13:40:00,33.43,33.44,33.41,33.42,7200.0,22.3227,22.3294,22.3094,22.316,7200.0
2012-09-13 13:45:00,33.42,33.44,33.41,33.43,20200.0,22.316,22.3294,22.3094,22.3227,20200.0
2012-09-13 13:50:00,33.43,33.45,33.43,33.44,9400.0,22.3227,22.3361,22.3227,22.3294,9400.0
2012-09-13 13:55:00,33.45,33.46,33.44,33.46,14200.0,22.3361,22.3428,22.3294,22.3428,14200.0
2012-09-13 14:00:00,33.45,33.49,33.45,33.49,17400.0,22.3361,22.3628,22.3361,22.3628,17400.0
2012-09-13 14:05:00,33.49,33.5,33.49,33.49,11600.0,22.3628,22.3695,22.3628,22.3628,11600.0
2012-09-13 14:10:00,33.49,33.49,33.47,33.49,15000.0,22.3628,22.3628,22.3494,22.3628,15000.0
2012-09-13 14:15:00,33.49,33.49,33.47,33.49,25200.0,22.3628,22.3628,22.3494,22.3628,25200.0
2012-09-13 14:20:00,33.49,33.49,33.46,33.48,46400.0,22.3628,22.3628,22.3428,22.3561,46400.0
2012-09-13 14:25:00,33.48,33.52,33.48,33.49,47400.0,22.3561,22.3828,22.3561,22.3628,47400.0
2012-09-13 14:30:00,33.49,33.51,33.47,33.47,14600.0,22.3628,22.3761,22.3494,22.3494,14600.0
2012-09-13 14:35:00,33.47,33.49,33.45,33.48,10400.0,22.3494,22.3628,22.3361,22.3561,10400.0
2012-09-13 14:40:00,33.46,33.48,33.45,33.45,40000.0,22.3428,22.3561,22.3361,22.3361,40000.0
2012-09-13 14:45:00,33.46,33.46,33.39,33.41,39400.0,22.3428,22.3428,22.296,22.3094,39400.0
2012-09-13 14:50:00,33.42,33.43,33.4,33.42,17800.0,22.316,22.3227,22.3027,22.316,17800.0
2012-09-13 14:55:00,33.42,33.45,33.42,33.45,4600.0,22.316,22.3361,22.316,22.3361,4600.0
2012-09-13 15:00:00,33.45,33.48,33.44,33.48,18000.0,22.3361,22.3561,22.3294,22.3561,18000.0
2012-09-13 15:05:00,33.48,33.51,33.47,33.51,23600.0,22.3561,22.3761,22.3494,22.3761,23600.0
2012-09-13 15:10:00,33.52,33.55,33.51,33.54,21000.0,22.3828,22.4029,22.3761,22.3962,21000.0
2012-09-13 15:15:00,33.54,33.54,33.51,33.52,13400.0,22.3962,22.3962,22.3761,22.3828,13400.0
2012-09-13 15:20:00,33.52,33.55,33.52,33.55,26000.0,22.3828,22.4029,22.3828,22.4029,26000.0
2012-09-13 15:25:00,33.55,33.57,33.55,33.56,11800.0,22.4029,22.4162,22.4029,22.4095,11800.0
2012-09-13 15:30:00,33.56,33.57,33.53,33.55,26800.0,22.4095,22.4162,22.3895,22.4029,26800.0
2012-09-13 15:35:00,33.55,33.57,33.54,33.54,37800.0,22.4029,22.4162,22.3962,22.3962,37800.0
2012-09-13 15:40:00,33.55,33.58,33.54,33.57,25800.0,22.4029,22.4229,22.3962,22.4162,25800.0
2012-09-13 15:45:00,33.57,33.6,33.56,33.59,47200.0,22.4162,22.4362,22.4095,22.4296,47200.0
2012-09-13 15:50:00,33.59,33.6,33.57,33.58,99800.0,22.4296,22.4362,22.4162,22.4229,99800.0
2012-09-13 15:55:00,33.58,33.61,33.57,33.6,148000.0,22.4229,22.4429,22.4162,22.4362,148000.0
2012-09-14 09:30:00,33.6,33.6,33.49,33.55,42200.0,22.4362,22.4362,22.3628,22.4029,42200.0
2012-09-14 09:35:00,33.55,33.55,33.43,33.46,41600.0,22.4029,22.4029,22.3227,22.3428,41600.0
2012-09-14 09:40:00,33.46,33.46,33.37,33.37,10200.0,22.3428,22.3428,22.2827,22.2827,10200.0
2012-09-14 09:45:00,33.36,33.38,33.31,33.35,29000.0,22.276,22.2893,22.2426,22.2693,29000.0
2012-09-14 09:50:00,33.35,33.41,33.34,33.38,37800.0,22.2693,22.3094,22.2626,22.2893,37800.0
2012-09-14 09:55:00,33.4,33.48,33.37,33.46,14800.0,22.3027,22.3561,22.2827,22.3428,14800.0
2012-09-14 10:00:00,33.46,33.5,33.45,33.5,11600.0,22.3428,22.3695,22.3361,22.3695,11600.0
2012-09-14 10:05:00,33.5,33.51,33.47,33.51,28400.0,22.3695,22.3761,22.3494,22.3761,28400.0
2012-09-14 10:10:00,33.51,33.6,33.5,33.58,25400.0,22.3761,22.4362,22.3695,22.4229,25400.0
2012-09-14 10:15:00,33.6,33.6,33.57,33.57,26000.0,22.4362,22.4362,22.4162,22.4162,26000.0
2012-09-14 10:20:00,33.57,33.6,33.48,33.48,157000.0,22.4162,22.4362,22.3561,22.3561,157000.0
2012-09-14 10:25:00,33.47,33.51,33.47,33.51,12400.0,22.3494,22.3761,22.3494,22.3761,12400.0
2012-09-14 10:30:00,33.52,33.53,33.49,33.49,9000.0,22.3828,22.3895,22.3628,22.3628,9000.0
2012-09-14 10:35:00,33.48,33.52,33.47,33.48,20200.0,22.3561,22.3828,22.3494,22.3561,20200.0
2012-09-14 10:40:00,33.48,33.49,33.4,33.4,16600.0,22.3561,22.3628,22.3027,22.3027,16600.0
2012-09-14 10:45:00,33.4,33.41,33.36,33.38,14400.0,22.3027,22.3094,22.276,22.2893,14400.0
2012-09-14 10:50:00,33.38,33.4,33.36,33.4,6200.0,22.2893,22.3027,22.276,22.3027,6200.0
2012-09-14 10:55:00,33.4,33.4,33.35,33.35,9000.0,22.3027,22.3027,22.2693,22.2693,9000.0
2012-09-14 11:00:00,33.34,33.34,33.31,33.31,12200.0,22.2626,22.2626,22.2426,22.2426,12200.0
2012-09-14 11:05:00,33.32,33.32,33.27,33.27,65800.0,22.2493,22.2493,22.2159,22.2159,65800.0
2012-09-14 11:10:00,33.27,33.29,33.25,33.26,25800.0,22.2159,22.2292,22.2025,22.2092,25800.0
2012-09-14 11:15:00,33.26,33.26,33.22,33.23,12800.0,22.2092,22.2092,22.1825,22.1892,12800.0
2012-09-14 11:20:00,33.24,33.25,33.21,33.24,23200.0,22.1959,22.2025,22.1758,22.1959,23200.0
2012-09-14 11:25:00,33.24,33.24,33.16,33.16,59200.0,22.1959,22.1959,22.1424,22.1424,59200.0
2012-09-14 11:30:00,33.16,33.19,33.13,33.18,18600.0,22.1424,22.1625,22.1224,22.1558,18600.0
2012-09-14 11:35:00,33.18,33.18,33.12,33.12,21800.0,22.1558,22.1558,22.1157,22.1157,21800.0
2012-09-14 11:40:00,33.12,33.13,33.12,33.13,10200.0,22.1157,22.1224,22.1157,22.1224,10200.0
2012-09-14 11:45:00,33.13,33.17,33.13,33.15,61200.0,22.1224,22.1491,22.1224,22.1358,61200.0
2012-09-14 11:50:00,33.13,33.16,33.13,33.15,9800.0,22.1224,22.1424,22.1224,22.1358,9800.0
2012-09-14 11:55:00,33.15,33.15,33.11,33.13,22800.0,22.1358,22.1358,22.109,22.1224,22800.0
2012-09-14 12:00:00,33.13,33.14,33.13,33.14,16000.0,22.1224,22.1291,22.1224,22.1291,16000.0
2012-09-14 12:05:00,33.15,33.15,33.11,33.13,15400.0,22.1358,22.1358,22.109,22.1224,15400.0
2012-09-14 12:10:00,33.13,33.13,33.12,33.12,24000.0,22.1224,22.1224,22.1157,22.1157,24000.0
2012-09-14 12:15:00,33.13,33.14,33.13,33.14,6400.0,22.1224,22.1291,22.1224,22.1291,6400.0
2012-09-14 12:20:00,33.15,33.15,33.12,33.12,16400.0,22.1358,22.1358,22.1157,22.1157,16400.0
2012-09-14 12:25:00,33.12,33.14,33.1,33.14,12800.0,22.1157,22.1291,22.1024,22.1291,12800.0
2012-09-14 12:30:00,33.13,33.16,33.12,33.12,14200.0,22.1224,22.1424,22.1157,22.1157,14200.0
2012-09-14 12:35:00,33.12,33.13,33.1,33.1,15000.0,22.1157,22.1224,22.1024,22.1024,15000.0
2012-09-14 12:40:00,33.1,33.1,33.06,33.06,25800.0,22.1024,22.1024,22.0757,22.0757,25800.0
2012-09-14 12:45:00,33.06,33.07,33.02,33.02,30600.0,22.0757,22.0823,22.049,22.049,30600.0
2012-09-14 12:50:00,33.02,33.04,33.02,33.02,29800.0,22.049,22.0623,22.049,22.049,29800.0
2012-09-14 12:55:00,33.02,33.02,33.01,33.01,20600.0,22.049,22.049,22.0423,22.0423,20600.0
2012-09-14 13:00:00,33.0,33.01,33.0,33.0,8600.0,22.0356,22.0423,22.0356,22.0356,8600.0
2012-09-14 13:05:00,33.01,33.02,33.01,33.01,9800.0,22.0423,22.049,22.0423,22.0423,9800.0
2012-09-14 13:10:00,33.01,33.02,33.0,33.01,12000.0,22.0423,22.049,22.0356,22.0423,12000.0
2012-09-14 13:15:00,33.01,33.02,33.01,33.02,40200.0,22.0423,22.049,22.0423,22.049,40200.0
2012-09-14 13:20:00,33.02,33.02,33.0,33.01,19800.0,22.049,22.049,22.0356,22.0423,19800.0
2012-09-14 13:25:00,33.01,33.01,33.0,33.01,26400.0,22.0423,22.0423,22.0356,22.0423,26400.0
2012-09-14 13:30:00,33.0,33.01,33.0,33.01,18800.0,22.0356,22.0423,22.0356,22.0423,18800.0
2012-09-14 13:35:00,33.01,33.03,33.01,33.02,19200.0,22.0423,22.0556,22.0423,22.049,19200.0
2012-09-14 13:40:00,33.01,33.01,32.91,32.91,45200.0,22.0423,22.0423,21.9755,21.9755,45200.0
2012-09-14 13:45:00,32.91,32.99,32.91,32.98,20000.0,21.9755,22.0289,21.9755,22.0222,20000.0
2012-09-14 13:50:00,32.99,32.99,32.97,32.99,11600.0,22.0289,22.0289,22.0156,22.0289,11600.0
2012-09-14 13:55:00,32.99,33.01,32.99,32.99,5800.0,22.0289,22.0423,22.0289,22.0289,5800.0
2012-09-14 14:00:00,32.99,32.99,32.97,32.97,16400.0,22.0289,22.0289,22.0156,22.0156,16400.0
2012-09-14 14:05:00,32.98,32.98,32.97,32.98,20600.0,22.0222,22.0222,22.0156,22.0222,20600.0
2012-09-14 14:10:00,32.98,32.98,32.94,32.94,17800.0,22.0222,22.0222,21.9955,21.9955,17800.0
2012-09-14 14:15:00,32.94,32.95,32.92,32.93,17200.0,21.9955,22.0022,21.9822,21.9889,17200.0
2012-09-14 14:20:00,32.93,32.93,32.91,32.91,35400.0,21.9889,21.9889,21.9755,21.9755,35400.0
2012-09-14 14:25:00,32.92,32.95,32.92,32.93,33600.0,21.9822,22.0022,21.9822,21.9889,33600.0
2012-09-14 14:30:00,32.93,32.97,32.92,32.96,136600.0,21.9889,22.0156,21.9822,22.0089,136600.0
2012-09-14 14:35:00,32.96,32.97,32.92,32.92,19800.0,22.0089,22.0156,21.9822,21.9822,19800.0
2012-09-14 14:40:00,32.92,32.97,32.92,32.97,10800.0,21.9822,22.0156,21.9822,22.0156,10800.0
2012-09-14 14:45:00,32.96,32.98,32.96,32.98,13600.0,22.0089,22.0222,22.0089,22.0222,13600.0
2012-09-14 14:50:00,32.99,32.99,32.95,32.96,66600.0,22.0289,22.0289,22.0022,22.0089,66600.0
2012-09-14 14:55:00,32.96,32.98,32.95,32.97,14000.0,22.0089,22.0222,22.0022,22.0156,14000.0
2012-09-14 15:00:00,32.97,32.97,32.96,32.96,11600.0,22.0156,22.0156,22.0089,22.0089,11600.0
2012-09-14 15:05:00,32.97,32.98,32.95,32.96,17200.0,22.0156,22.0222,22.0022,22.0089,17200.0
2012-09-14 15:10:00,32.97,32.98,32.96,32.98,18400.0,22.0156,22.0222,22.0089,22.0222,18400.0
2012-09-14 15:15:00,32.97,32.97,32.91,32.92,78800.0,22.0156,22.0156,21.9755,21.9822,78800.0
2012-09-14 15:20:00,32.92,32.92,32.86,32.86,28000.0,21.9822,21.9822,21.9421,21.9421,28000.0
2012-09-14 15:25:00,32.86,32.87,32.85,32.85,44800.0,21.9421,21.9488,21.9354,21.9354,44800.0
2012-09-14 15:30:00,32.86,32.87,32.83,32.84,89000.0,21.9421,21.9488,21.9221,21.9288,89000.0
2012-09-14 15:35:00,32.84,32.85,32.83,32.85,42200.0,21.9288,21.9354,21.9221,21.9354,42200.0
2012-09-14 15:40:00,32.84,32.85,32.82,32.84,42200.0,21.9288,21.9354,21.9154,21.9288,42200.0
2012-09-14 15:45:00,32.84,32.85,32.78,32.82,68000.0,21.9288,21.9354,21.8887,21.9154,68000.0
2012-09-14 15:50:00,32.83,32.87,32.82,32.85,71800.0,21.9221,21.9488,21.9154,21.9354,71800.0
2012-09-14 15:55:00,32.85,32.9,32.85,32.88,176800.0,21.9354,21.9688,21.9354,21.9555,176800.0
2012-09-17 09:30:00,32.77,32.92,32.77,32.84,55400.0,21.882,21.9822,21.882,21.9288,55400.0
2012-09-17 09:35:00,32.84,32.97,32.84,32.9,35400.0,21.9288,22.0156,21.9288,21.9688,35400.0
2012-09-17 09:40:00,32.87,32.87,32.77,32.79,43200.0,21.9488,21.9488,21.882,21.8954,43200.0
2012-09-17 09:45:00,32.79,32.87,32.79,32.87,17000.0,21.8954,21.9488,21.8954,21.9488,17000.0
2012-09-17 09:50:00,32.87,32.93,32.87,32.91,9800.0,21.9488,21.9889,21.9488,21.9755,9800.0
2012-09-17 09:55:00,32.91,32.93,32.89,32.91,24000.0,21.9755,21.9889,21.9621,21.9755,24000.0
2012-09-17 10:00:00,32.91,32.91,32.84,32.86,24600.0,21.9755,21.9755,21.9288,21.9421,24600.0
2012-09-17 10:05:00,32.88,32.94,32.88,32.91,22800.0,21.9555,21.9955,21.9555,21.9755,22800.0
2012-09-17 10:10:00,32.91,32.99,32.91,32.97,220800.0,21.9755,22.0289,21.9755,22.0156,220800.0
2012-09-17 10:15:00,32.98,32.98,32.93,32.93,18600.0,22.0222,22.0222,21.9889,21.9889,18600.0
2012-09-17 10:20:00,32.92,32.93,32.85,32.86,442400.0,21.9822,21.9889,21.9354,21.9421,442400.0
2012-09-17 10:25:00,32.87,32.89,32.84,32.89,26400.0,21.9488,21.9621,21.9288,21.9621,26400.0
2012-09-17 10:30:00,32.89,32.89,32.85,32.85,73800.0,21.9621,21.9621,21.9354,21.9354,73800.0
2012-09-17 10:35:00,32.84,32.87,32.83,32.87,28800.0,21.9288,21.9488,21.9221,21.9488,28800.0
2012-09-17 10:40:00,32.87,32.9,32.87,32.88,16000.0,21.9488,21.9688,21.9488,21.9555,16000.0
2012-09-17 10:45:00,32.87,32.87,32.85,32.87,17000.0,21.9488,21.9488,21.9354,21.9488,17000.0
2012-09-17 10:50:00,32.87,32.88,32.74,32.78,41600.0,21.9488,21.9555,21.862,21.8887,41600.0
2012-09-17 10:55:00,32.78,32.84,32.78,32.84,17200.0,21.8887,21.9288,21.8887,21.9288,17200.0
2012-09-17 11:00:00,32.85,32.85,32.8,32.81,25000.0,21.9354,21.9354,21.902,21.9087,25000.0
2012-09-17 11:05:00,32.81,32.81,32.79,32.8,84800.0,21.9087,21.9087,21.8954,21.902,84800.0
2012-09-17 11:10:00,32.8,32.82,32.8,32.81,23200.0,21.902,21.9154,21.902,21.9087,23200.0
2012-09-17 11:15:00,32.81,32.82,32.77,32.8,33000.0,21.9087,21.9154,21.882,21.902,33000.0
2012-09-17 11:20:00,32.79,32.81,32.77,32.77,15000.0,21.8954,21.9087,21.882,21.882,15000.0
2012-09-17 11:25:00,32.78,32.79,32.77,32.77,12400.0,21.8887,21.8954,21.882,21.882,12400.0
2012-09-17 11:30:00,32.77,32.81,32.75,32.76,25800.0,21.882,21.9087,21.8687,21.8753,25800.0
2012-09-17 11:35:00,32.76,32.77,32.75,32.75,9800.0,21.8753,21.882,21.8687,21.8687,9800.0
2012-09-17 11:40:00,32.76,32.78,32.76,32.77,14400.0,21.8753,21.8887,21.8753,21.882,14400.0
2012-09-17 11:45:00,32.77,32.77,32.77,32.77,7800.0,21.882,21.882,21.882,21.882,7800.0
2012-09-17 11:50:00,32.76,32.77,32.73,32.73,21400.0,21.8753,21.882,21.8553,21.8553,21400.0
2012-09-17 11:55:00,32.73,32.74,32.7,32.71,12600.0,21.8553,21.862,21.8353,21.842,12600.0
2012-09-17 12:00:00,32.7,32.71,32.7,32.7,13200.0,21.8353,21.842,21.8353,21.8353,13200.0
2012-09-17 12:05:00,32.7,32.71,32.7,32.71,8600.0,21.8353,21.842,21.8353,21.842,8600.0
2012-09-17 12:10:00,32.71,32.71,32.67,32.67,13200.0,21.842,21.842,21.8152,21.8152,13200.0
2012-09-17 12:15:00,32.67,32.7,32.67,32.7,10800.0,21.8152,21.8353,21.8152,21.8353,10800.0
2012-09-17 12:20:00,32.7,32.72,32.69,32.7,10800.0,21.8353,21.8486,21.8286,21.8353,10800.0
2012-09-17 12:25:00,32.7,32.74,32.7,32.73,26600.0,21.8353,21.862,21.8353,21.8553,26600.0
2012-09-17 12:30:00,32.72,32.73,32.69,32.7,24600.0,21.8486,21.8553,21.8286,21.8353,24600.0
2012-09-17 12:35:00,32.7,32.71,32.7,32.71,4600.0,21.8353,21.842,21.8353,21.842,4600.0
2012-09-17 12:40:00,32.71,32.74,32.71,32.74,7000.0,21.842,21.862,21.842,21.862,7000.0
2012-09-17 12:45:00,32.74,32.74,32.72,32.73,12600.0,21.862,21.862,21.8486,21.8553,12600.0
2012-09-17 12:50:00,32.72,32.73,32.71,32.71,18600.0,21.8486,21.8553,21.842,21.842,18600.0
2012-09-17 12:55:00,32.71,32.71,32.7,32.7,12400.0,21.842,21.842,21.8353,21.8353,12400.0
2012-09-17 13:00:00,32.7,32.72,32.7,32.72,13600.0,21.8353,21.8486,21.8353,21.8486,13600.0
2012-09-17 13:05:00,32.72,32.72,32.7,32.71,11000.0,21.8486,21.8486,21.8353,21.842,11000.0
2012-09-17 13:10:00,32.71,32.74,32.71,32.72,37000.0,21.842,21.862,21.842,21.8486,37000.0
2012-09-17 13:15:00,32.73,32.74,32.73,32.74,9400.0,21.8553,21.862,21.8553,21.862,9400.0
2012-09-17 13:20:00,32.74,32.77,32.74,32.77,12800.0,21.862,21.882,21.862,21.882,12800.0
2012-09-17 13:25:00,32.77,32.77,32.76,32.77,9800.0,21.882,21.882,21.8753,21.882,9800.0
2012-09-17 13:30:00,32.77,32.8,32.77,32.79,7600.0,21.882,21.902,21.882,21.8954,7600.0
2012-09-17 13:35:00,32.8,32.8,32.78,32.79,19000.0,21.902,21.902,21.8887,21.8954,19000.0
2012-09-17 13:40:00,32.79,32.79,32.76,32.78,34600.0,21.8954,21.8954,21.8753,21.8887,34600.0
2012-09-17 13:45:00,32.78,32.79,32.76,32.77,8200.0,21.8887,21.8954,21.8753,21.882,8200.0
2012-09-17 13:50:00,32.77,32.77,32.75,32.76,13600.0,21.882,21.882,21.8687,21.8753,13600.0
2012-09-17 13:55:00,32.76,32.79,32.76,32.77,16600.0,21.8753,21.8954,21.8753,21.882,16600.0
2012-09-17 14:00:00,32.77,32.79,32.76,32.77,10200.0,21.882,21.8954,21.8753,21.882,10200.0
2012-09-17 14:05:00,32.77,32.79,32.76,32.77,23400.0,21.882,21.8954,21.8753,21.882,23400.0
2012-09-17 14:10:00,32.77,32.78,32.77,32.77,10200.0,21.882,21.8887,21.882,21.882,10200.0
2012-09-17 14:15:00,32.77,32.79,32.77,32.79,27600.0,21.882,21.8954,21.882,21.8954,27600.0
2012-09-17 14:20:00,32.78,32.79,32.76,32.77,23400.0,21.8887,21.8954,21.8753,21.882,23400.0
2012-09-17 14:25:00,32.77,32.77,32.73,32.73,10600.0,21.882,21.882,21.8553,21.8553,10600.0
2012-09-17 14:30:00,32.73,32.74,32.72,32.73,7400.0,21.8553,21.862,21.8486,21.8553,7400.0
2012-09-17 14:35:00,32.73,32.78,32.73,32.78,14200.0,21.8553,21.8887,21.8553,21.8887,14200.0
2012-09-17 14:40:00,32.77,32.78,32.71,32.72,30600.0,21.882,21.8887,21.842,21.8486,30600.0
2012-09-17 14:45:00,32.72,32.74,32.72,32.74,14000.0,21.8486,21.862,21.8486,21.862,14000.0
2012-09-17 14:50:00,32.74,32.75,32.72,32.72,18200.0,21.862,21.8687,21.8486,21.8486,18200.0
2012-09-17 14:55:00,32.72,32.74,32.72,32.74,17600.0,21.8486,21.862,21.8486,21.862,17600.0
2012-09-17 15:00:00,32.74,32.74,32.74,32.74,9200.0,21.862,21.862,21.862,21.862,9200.0
2012-09-17 15:05:00,32.73,32.73,32.7,32.71,60200.0,21.8553,21.8553,21.8353,21.842,60200.0
2012-09-17 15:10:00,32.71,32.71,32.68,32.69,70600.0,21.842,21.842,21.8219,21.8286,70600.0
2012-09-17 15:15:00,32.69,32.7,32.68,32.68,19200.0,21.8286,21.8353,21.8219,21.8219,19200.0
2012-09-17 15:20:00,32.68,32.7,32.67,32.7,18600.0,21.8219,21.8353,21.8152,21.8353,18600.0
2012-09-17 15:25:00,32.69,32.7,32.67,32.69,20200.0,21.8286,21.8353,21.8152,21.8286,20200.0
2012-09-17 15:30:00,32.68,32.7,32.68,32.69,21600.0,21.8219,21.8353,21.8219,21.8286,21600.0
2012-09-17 15:35:00,32.7,32.72,32.69,32.72,22000.0,21.8353,21.8486,21.8286,21.8486,22000.0
2012-09-17 15:40:00,32.72,32.72,32.69,32.7,25400.0,21.8486,21.8486,21.8286,21.8353,25400.0
2012-09-17 15:45:00,32.71,32.74,32.71,32.72,51200.0,21.842,21.862,21.842,21.8486,51200.0
2012-09-17 15:50:00,32.72,32.73,32.72,32.73,99200.0,21.8486,21.8553,21.8486,21.8553,99200.0
2012-09-17 15:55:00,32.73,32.73,32.7,32.73,152800.0,21.8553,21.8553,21.8353,21.8553,152800.0
2012-09-18 09:30:00,32.73,32.73,32.61,32.69,28800.0,21.8553,21.8553,21.7752,21.8286,28800.0
2012-09-18 09:35:00,32.69,32.69,32.57,32.59,17200.0,21.8286,21.8286,21.7485,21.7618,17200.0
2012-09-18 09:40:00,32.57,32.64,32.57,32.61,25400.0,21.7485,21.7952,21.7485,21.7752,25400.0
2012-09-18 09:45:00,32.6,32.61,32.56,32.6,34400.0,21.7685,21.7752,21.7418,21.7685,34400.0
2012-09-18 09:50:00,32.6,32.61,32.57,32.59,27400.0,21.7685,21.7752,21.7485,21.7618,27400.0
2012-09-18 09:55:00,32.59,32.59,32.56,32.56,17400.0,21.7618,21.7618,21.7418,21.7418,17400.0
2012-09-18 10:00:00,32.57,32.59,32.55,32.59,34600.0,21.7485,21.7618,21.7351,21.7618,34600.0
2012-09-18 10:05:00,32.57,32.59,32.54,32.59,20800.0,21.7485,21.7618,21.7284,21.7618,20800.0
2012-09-18 10:10:00,32.58,32.59,32.55,32.57,31400.0,21.7551,21.7618,21.7351,21.7485,31400.0
2012-09-18 10:15:00,32.56,32.56,32.49,32.49,42800.0,21.7418,21.7418,21.695,21.695,42800.0
2012-09-18 10:20:00,32.49,32.52,32.47,32.48,21400.0,21.695,21.7151,21.6817,21.6884,21400.0
2012-09-18 10:25:00,32.48,32.48,32.42,32.42,63400.0,21.6884,21.6884,21.6483,21.6483,63400.0
2012-09-18 10:30:00,32.42,32.49,32.42,32.47,24800.0,21.6483,21.695,21.6483,21.6817,24800.0
2012-09-18 10:35:00,32.47,32.47,32.41,32.42,21000.0,21.6817,21.6817,21.6416,21.6483,21000.0
2012-09-18 10:40:00,32.43,32.45,32.4,32.41,63200.0,21.655,21.6683,21.6349,21.6416,63200.0
2012-09-18 10:45:00,32.41,32.45,32.38,32.44,44800.0,21.6416,21.6683,21.6216,21.6617,44800.0
2012-09-18 10:50:00,32.44,32.45,32.41,32.45,114800.0,21.6617,21.6683,21.6416,21.6683,114800.0
2012-09-18 10:55:00,32.45,32.45,32.44,32.45,46200.0,21.6683,21.6683,21.6617,21.6683,46200.0
2012-09-18 11:00:00,32.45,32.45,32.44,32.45,54400.0,21.6683,21.6683,21.6617,21.6683,54400.0
2012-09-18 11:05:00,32.45,32.46,32.44,32.44,32800.0,21.6683,21.675,21.6617,21.6617,32800.0
2012-09-18 11:10:00,32.44,32.46,32.44,32.45,24400.0,21.6617,21.675,21.6617,21.6683,24400.0
2012-09-18 11:15:00,32.45,32.49,32.45,32.48,16400.0,21.6683,21.695,21.6683,21.6884,16400.0
2012-09-18 11:20:00,32.48,32.5,32.48,32.5,15400.0,21.6884,21.7017,21.6884,21.7017,15400.0
2012-09-18 11:25:00,32.49,32.5,32.49,32.49,13600.0,21.695,21.7017,21.695,21.695,13600.0
2012-09-18 11:30:00,32.49,32.5,32.48,32.48,26800.0,21.695,21.7017,21.6884,21.6884,26800.0
2012-09-18 11:35:00,32.48,32.5,32.48,32.49,15000.0,21.6884,21.7017,21.6884,21.695,15000.0
2012-09-18 11:40:00,32.49,32.49,32.48,32.49,13600.0,21.695,21.695,21.6884,21.695,13600.0
2012-09-18 11:45:00,32.49,32.49,32.48,32.48,23600.0,21.695,21.695,21.6884,21.6884,23600.0
2012-09-18 11:50:00,32.48,32.48,32.44,32.46,27400.0,21.6884,21.6884,21.6617,21.675,27400.0
2012-09-18 11:55:00,32.46,32.46,32.43,32.44,44000.0,21.675,21.675,21.655,21.6617,44000.0
2012-09-18 12:00:00,32.44,32.46,32.44,32.45,10400.0,21.6617,21.675,21.6617,21.6683,10400.0
2012-09-18 12:05:00,32.45,32.46,32.43,32.43,18400.0,21.6683,21.675,21.655,21.655,18400.0
2012-09-18 12:10:00,32.44,32.45,32.41,32.43,39200.0,21.6617,21.6683,21.6416,21.655,39200.0
2012-09-18 12:15:00,32.43,32.44,32.4,32.42,26000.0,21.655,21.6617,21.6349,21.6483,26000.0
2012-09-18 12:20:00,32.42,32.42,32.4,32.41,14600.0,21.6483,21.6483,21.6349,21.6416,14600.0
2012-09-18 12:25:00,32.41,32.42,32.38,32.38,17000.0,21.6416,21.6483,21.6216,21.6216,17000.0
2012-09-18 12:30:00,32.38,32.42,32.37,32.4,25400.0,21.6216,21.6483,21.6149,21.6349,25400.0
2012-09-18 12:35:00,32.4,32.4,32.37,32.37,37800.0,21.6349,21.6349,21.6149,21.6149,37800.0
2012-09-18 12:40:00,32.37,32.37,32.36,32.36,17800.0,21.6149,21.6149,21.6082,21.6082,17800.0
2012-09-18 12:45:00,32.36,32.37,32.35,32.35,22200.0,21.6082,21.6149,21.6016,21.6016,22200.0
2012-09-18 12:50:00,32.35,32.35,32.34,32.35,32400.0,21.6016,21.6016,21.5949,21.6016,32400.0
2012-09-18 12:55:00,32.35,32.35,32.35,32.35,25400.0,21.6016,21.6016,21.6016,21.6016,25400.0
2012-09-18 13:00:00,32.35,32.37,32.35,32.36,12800.0,21.6016,21.6149,21.6016,21.6082,12800.0
2012-09-18 13:05:00,32.37,32.37,32.35,32.35,27000.0,21.6149,21.6149,21.6016,21.6016,27000.0
2012-09-18 13:10:00,32.35,32.36,32.33,32.34,64400.0,21.6016,21.6082,21.5882,21.5949,64400.0
2012-09-18 13:15:00,32.35,32.36,32.34,32.35,18600.0,21.6016,21.6082,21.5949,21.6016,18600.0
2012-09-18 13:20:00,32.35,32.35,32.35,32.35,13000.0,21.6016,21.6016,21.6016,21.6016,13000.0
2012-09-18 13:25:00,32.35,32.36,32.35,32.35,17000.0,21.6016,21.6082,21.6016,21.6016,17000.0
2012-09-18 13:30:00,32.35,32.35,32.33,32.34,24400.0,21.6016,21.6016,21.5882,21.5949,24400.0
2012-09-18 13:35:00,32.34,32.35,32.33,32.35,14200.0,21.5949,21.6016,21.5882,21.6016,14200.0
2012-09-18 13:40:00,32.35,32.37,32.35,32.37,16600.0,21.6016,21.6149,21.6016,21.6149,16600.0
2012-09-18 13:45:00,32.37,32.37,32.35,32.37,14600.0,21.6149,21.6149,21.6016,21.6149,14600.0
2012-09-18 13:50:00,32.37,32.37,32.35,32.37,20400.0,21.6149,21.6149,21.6016,21.6149,20400.0
2012-09-18 13:55:00,32.37,32.38,32.35,32.37,20200.0,21.6149,21.6216,21.6016,21.6149,20200.0
2012-09-18 14:00:00,32.37,32.39,32.37,32.39,11200.0,21.6149,21.6283,21.6149,21.6283,11200.0
2012-09-18 14:05:00,32.39,32.4,32.38,32.39,29200.0,21.6283,21.6349,21.6216,21.6283,29200.0
2012-09-18 14:10:00,32.39,32.4,32.38,32.38,27200.0,21.6283,21.6349,21.6216,21.6216,27200.0
2012-09-18 14:15:00,32.38,32.4,32.36,32.38,67200.0,21.6216,21.6349,21.6082,21.6216,67200.0
2012-09-18 14:20:00,32.38,32.38,32.35,32.35,26200.0,21.6216,21.6216,21.6016,21.6016,26200.0
2012-09-18 14:25:00,32.36,32.38,32.35,32.35,24200.0,21.6082,21.6216,21.6016,21.6016,24200.0
2012-09-18 14:30:00,32.35,32.35,32.35,32.35,23800.0,21.6016,21.6016,21.6016,21.6016,23800.0
2012-09-18 14:35:00,32.35,32.35,32.33,32.34,33200.0,21.6016,21.6016,21.5882,21.5949,33200.0
2012-09-18 14:40:00,32.34,32.34,32.32,32.34,49600.0,21.5949,21.5949,21.5815,21.5949,49600.0
2012-09-18 14:45:00,32.34,32.35,32.33,32.35,23600.0,21.5949,21.6016,21.5882,21.6016,23600.0
2012-09-18 14:50:00,32.35,32.35,32.34,32.35,10000.0,21.6016,21.6016,21.5949,21.6016,10000.0
2012-09-18 14:55:00,32.35,32.35,32.34,32.35,17800.0,21.6016,21.6016,21.5949,21.6016,17800.0
2012-09-18 15:00:00,32.34,32.35,32.34,32.34,31000.0,21.5949,21.6016,21.5949,21.5949,31000.0
2012-09-18 15:05:00,32.34,32.35,32.34,32.34,39800.0,21.5949,21.6016,21.5949,21.5949,39800.0
2012-09-18 15:10:00,32.34,32.35,32.34,32.34,27800.0,21.5949,21.6016,21.5949,21.5949,27800.0
2012-09-18 15:15:00,32.34,32.34,32.33,32.33,20000.0,21.5949,21.5949,21.5882,21.5882,20000.0
2012-09-18 15:20:00,32.33,32.35,32.33,32.35,23400.0,21.5882,21.6016,21.5882,21.6016,23400.0
2012-09-18 15:25:00,32.35,32.35,32.34,32.34,41600.0,21.6016,21.6016,21.5949,21.5949,41600.0
2012-09-18 15:30:00,32.35,32.35,32.33,32.34,38200.0,21.6016,21.6016,21.5882,21.5949,38200.0
2012-09-18 15:35:00,32.34,32.34,32.32,32.32,63400.0,21.5949,21.5949,21.5815,21.5815,63400.0
2012-09-18 15:40:00,32.32,32.32,32.31,32.32,46600.0,21.5815,21.5815,21.5749,21.5815,46600.0
2012-09-18 15:45:00,32.32,32.33,32.31,32.32,90000.0,21.5815,21.5882,21.5749,21.5815,90000.0
2012-09-18 15:50:00,32.32,32.34,32.32,32.33,70600.0,21.5815,21.5949,21.5815,21.5882,70600.0
2012-09-18 15:55:00,32.33,32.34,32.32,32.34,158000.0,21.5882,21.5949,21.5815,21.5949,158000.0
2012-09-19 09:30:00,32.35,32.5,32.23,32.47,23200.0,21.6016,21.7017,21.5214,21.6817,23200.0
2012-09-19 09:35:00,32.48,32.49,32.38,32.41,7800.0,21.6884,21.695,21.6216,21.6416,7800.0
2012-09-19 09:40:00,32.4,32.42,32.35,32.35,5800.0,21.6349,21.6483,21.6016,21.6016,5800.0
2012-09-19 09:45:00,32.35,32.37,32.29,32.33,11000.0,21.6016,21.6149,21.5615,21.5882,11000.0
2012-09-19 09:50:00,32.34,32.4,32.34,32.35,11000.0,21.5949,21.6349,21.5949,21.6016,11000.0
2012-09-19 09:55:00,32.35,32.4,32.35,32.38,14200.0,21.6016,21.6349,21.6016,21.6216,14200.0
2012-09-19 10:00:00,32.39,32.43,32.37,32.41,33800.0,21.6283,21.655,21.6149,21.6416,33800.0
2012-09-19 10:05:00,32.42,32.43,32.39,32.39,19800.0,21.6483,21.655,21.6283,21.6283,19800.0
2012-09-19 10:10:00,32.39,32.41,32.38,32.4,9000.0,21.6283,21.6416,21.6216,21.6349,9000.0
2012-09-19 10:15:00,32.41,32.41,32.38,32.38,6800.0,21.6416,21.6416,21.6216,21.6216,6800.0
2012-09-19 10:20:00,32.38,32.38,32.36,32.38,15600.0,21.6216,21.6216,21.6082,21.6216,15600.0
2012-09-19 10:25:00,32.38,32.38,32.35,32.37,7600.0,21.6216,21.6216,21.6016,21.6149,7600.0
2012-09-19 10:30:00,32.37,32.38,32.35,32.35,11200.0,21.6149,21.6216,21.6016,21.6016,11200.0
2012-09-19 10:35:00,32.35,32.38,32.35,32.38,20600.0,21.6016,21.6216,21.6016,21.6216,20600.0
2012-09-19 10:40:00,32.37,32.39,32.36,32.38,28800.0,21.6149,21.6283,21.6082,21.6216,28800.0
2012-09-19 10:45:00,32.37,32.38,32.37,32.38,16800.0,21.6149,21.6216,21.6149,21.6216,16800.0
2012-09-19 10:50:00,32.38,32.38,32.36,32.36,15600.0,21.6216,21.6216,21.6082,21.6082,15600.0
2012-09-19 10:55:00,32.37,32.38,32.37,32.37,11600.0,21.6149,21.6216,21.6149,21.6149,11600.0
2012-09-19 11:00:00,32.37,32.38,32.37,32.37,9200.0,21.6149,21.6216,21.6149,21.6149,9200.0
2012-09-19 11:05:00,32.38,32.39,32.37,32.38,11800.0,21.6216,21.6283,21.6149,21.6216,11800.0
2012-09-19 11:10:00,32.38,32.39,32.38,32.38,6400.0,21.6216,21.6283,21.6216,21.6216,6400.0
2012-09-19 11:15:00,32.38,32.4,32.38,32.39,9600.0,21.6216,21.6349,21.6216,21.6283,9600.0
2012-09-19 11:20:00,32.38,32.43,32.38,32.42,19800.0,21.6216,21.655,21.6216,21.6483,19800.0
2012-09-19 11:25:00,32.43,32.44,32.4,32.42,19600.0,21.655,21.6617,21.6349,21.6483,19600.0
2012-09-19 11:30:00,32.42,32.42,32.41,32.42,12600.0,21.6483,21.6483,21.6416,21.6483,12600.0
2012-09-19 11:35:00,32.42,32.43,32.42,32.42,12000.0,21.6483,21.655,21.6483,21.6483,12000.0
2012-09-19 11:40:00,32.42,32.44,32.42,32.43,17600.0,21.6483,21.6617,21.6483,21.655,17600.0
2012-09-19 11:45:00,32.43,32.43,32.41,32.42,24000.0,21.655,21.655,21.6416,21.6483,24000.0
2012-09-19 11:50:00,32.42,32.42,32.38,32.38,116000.0,21.6483,21.6483,21.6216,21.6216,116000.0
2012-09-19 11:55:00,32.38,32.4,32.38,32.38,15800.0,21.6216,21.6349,21.6216,21.6216,15800.0
2012-09-19 12:00:00,32.39,32.41,32.38,32.38,13600.0,21.6283,21.6416,21.6216,21.6216,13600.0
2012-09-19 12:05:00,32.38,32.41,32.38,32.4,21600.0,21.6216,21.6416,21.6216,21.6349,21600.0
2012-09-19 12:10:00,32.4,32.41,32.37,32.37,103000.0,21.6349,21.6416,21.6149,21.6149,103000.0
2012-09-19 12:15:00,32.36,32.38,32.35,32.38,7800.0,21.6082,21.6216,21.6016,21.6216,7800.0
2012-09-19 12:20:00,32.38,32.4,32.38,32.39,10600.0,21.6216,21.6349,21.6216,21.6283,10600.0
2012-09-19 12:25:00,32.39,32.41,32.38,32.4,20600.0,21.6283,21.6416,21.6216,21.6349,20600.0
2012-09-19 12:30:00,32.4,32.4,32.38,32.38,17800.0,21.6349,21.6349,21.6216,21.6216,17800.0
2012-09-19 12:35:00,32.38,32.41,32.38,32.4,9000.0,21.6216,21.6416,21.6216,21.6349,9000.0
2012-09-19 12:40:00,32.41,32.41,32.38,32.39,11800.0,21.6416,21.6416,21.6216,21.6283,11800.0
2012-09-19 12:45:00,32.39,32.39,32.36,32.36,26400.0,21.6283,21.6283,21.6082,21.6082,26400.0
2012-09-19 12:50:00,32.36,32.39,32.35,32.39,16800.0,21.6082,21.6283,21.6016,21.6283,16800.0
2012-09-19 12:55:00,32.39,32.4,32.38,32.4,13400.0,21.6283,21.6349,21.6216,21.6349,13400.0
2012-09-19 13:00:00,32.4,32.41,32.4,32.41,24800.0,21.6349,21.6416,21.6349,21.6416,24800.0
2012-09-19 13:05:00,32.41,32.41,32.38,32.39,15200.0,21.6416,21.6416,21.6216,21.6283,15200.0
2012-09-19 13:10:00,32.4,32.4,32.39,32.4,7400.0,21.6349,21.6349,21.6283,21.6349,7400.0
2012-09-19 13:15:00,32.4,32.41,32.4,32.4,11800.0,21.6349,21.6416,21.6349,21.6349,11800.0
2012-09-19 13:20:00,32.4,32.41,32.4,32.4,11000.0,21.6349,21.6416,21.6349,21.6349,11000.0
2012-09-19 13:25:00,32.4,32.41,32.4,32.41,18000.0,21.6349,21.6416,21.6349,21.6416,18000.0
2012-09-19 13:30:00,32.41,32.42,32.4,32.42,20400.0,21.6416,21.6483,21.6349,21.6483,20400.0
2012-09-19 13:35:00,32.41,32.42,32.38,32.39,30800.0,21.6416,21.6483,21.6216,21.6283,30800.0
2012-09-19 13:40:00,32.4,32.41,32.4,32.41,25800.0,21.6349,21.6416,21.6349,21.6416,25800.0
2012-09-19 13:45:00,32.41,32.42,32.4,32.41,13400.0,21.6416,21.6483,21.6349,21.6416,13400.0
2012-09-19 13:50:00,32.41,32.42,32.41,32.42,18200.0,21.6416,21.6483,21.6416,21.6483,18200.0
2012-09-19 13:55:00,32.42,32.43,32.41,32.42,15200.0,21.6483,21.655,21.6416,21.6483,15200.0
2012-09-19 14:00:00,32.42,32.42,32.42,32.42,12000.0,21.6483,21.6483,21.6483,21.6483,12000.0
2012-09-19 14:05:00,32.42,32.43,32.41,32.42,10400.0,21.6483,21.655,21.6416,21.6483,10400.0
2012-09-19 14:10:00,32.43,32.43,32.42,32.42,20200.0,21.655,21.655,21.6483,21.6483,20200.0
2012-09-19 14:15:00,32.42,32.43,32.42,32.43,20200.0,21.6483,21.655,21.6483,21.655,20200.0
2012-09-19 14:20:00,32.43,32.43,32.42,32.43,20000.0,21.655,21.655,21.6483,21.655,20000.0
2012-09-19 14:25:00,32.43,32.45,32.42,32.44,22400.0,21.655,21.6683,21.6483,21.6617,22400.0
2012-09-19 14:30:00,32.44,32.45,32.44,32.45,9000.0,21.6617,21.6683,21.6617,21.6683,9000.0
2012-09-19 14:35:00,32.44,32.45,32.44,32.45,11400.0,21.6617,21.6683,21.6617,21.6683,11400.0
2012-09-19 14:40:00,32.45,32.46,32.44,32.45,19200.0,21.6683,21.675,21.6617,21.6683,19200.0
2012-09-19 14:45:00,32.45,32.45,32.43,32.44,33800.0,21.6683,21.6683,21.655,21.6617,33800.0
2012-09-19 14:50:00,32.43,32.44,32.41,32.41,13600.0,21.655,21.6617,21.6416,21.6416,13600.0
2012-09-19 14:55:00,32.41,32.42,32.39,32.4,22400.0,21.6416,21.6483,21.6283,21.6349,22400.0
2012-09-19 15:00:00,32.41,32.42,32.38,32.38,20800.0,21.6416,21.6483,21.6216,21.6216,20800.0
2012-09-19 15:05:00,32.39,32.42,32.38,32.41,27600.0,21.6283,21.6483,21.6216,21.6416,27600.0
2012-09-19 15:10:00,32.41,32.42,32.4,32.41,33600.0,21.6416,21.6483,21.6349,21.6416,33600.0
2012-09-19 15:15:00,32.4,32.41,32.4,32.4,19000.0,21.6349,21.6416,21.6349,21.6349,19000.0
2012-09-19 15:20:00,32.41,32.42,32.4,32.41,32800.0,21.6416,21.6483,21.6349,21.6416,32800.0
2012-09-19 15:25:00,32.41,32.43,32.41,32.42,36600.0,21.6416,21.655,21.6416,21.6483,36600.0
2012-09-19 15:30:00,32.42,32.43,32.4,32.42,42800.0,21.6483,21.655,21.6349,21.6483,42800.0
2012-09-19 15:35:00,32.42,32.42,32.4,32.41,44600.0,21.6483,21.6483,21.6349,21.6416,44600.0
2012-09-19 15:40:00,32.41,32.42,32.4,32.41,42200.0,21.6416,21.6483,21.6349,21.6416,42200.0
2012-09-19 15:45:00,32.41,32.42,32.4,32.42,46600.0,21.6416,21.6483,21.6349,21.6483,46600.0
2012-09-19 15:50:00,32.42,32.42,32.38,32.4,76800.0,21.6483,21.6483,21.6216,21.6349,76800.0
2012-09-19 15:55:00,32.4,32.41,32.35,32.36,195800.0,21.6349,21.6416,21.6016,21.6082,195800.0
2012-09-20 09:30:00,32.27,32.47,32.27,32.45,43600.0,21.5481,21.6817,21.5481,21.6683,43600.0
2012-09-20 09:35:00,32.43,32.43,32.37,32.42,10600.0,21.655,21.655,21.6149,21.6483,10600.0
2012-09-20 09:40:00,32.42,32.43,32.34,32.34,13200.0,21.6483,21.655,21.5949,21.5949,13200.0
2012-09-20 09:45:00,32.35,32.37,32.27,32.3,9600.0,21.6016,21.6149,21.5481,21.5682,9600.0
2012-09-20 09:50:00,32.3,32.32,32.27,32.31,18600.0,21.5682,21.5815,21.5481,21.5749,18600.0
2012-09-20 09:55:00,32.31,32.33,32.29,32.31,11400.0,21.5749,21.5882,21.5615,21.5749,11400.0
2012-09-20 10:00:00,32.31,32.34,32.3,32.32,10400.0,21.5749,21.5949,21.5682,21.5815,10400.0
2012-09-20 10:05:00,32.32,32.33,32.29,32.3,9000.0,21.5815,21.5882,21.5615,21.5682,9000.0
2012-09-20 10:10:00,32.3,32.36,32.3,32.35,17400.0,21.5682,21.6082,21.5682,21.6016,17400.0
2012-09-20 10:15:00,32.35,32.35,32.33,32.33,7000.0,21.6016,21.6016,21.5882,21.5882,7000.0
2012-09-20 10:20:00,32.33,32.38,32.33,32.35,28200.0,21.5882,21.6216,21.5882,21.6016,28200.0
2012-09-20 10:25:00,32.35,32.38,32.35,32.38,18800.0,21.6016,21.6216,21.6016,21.6216,18800.0
2012-09-20 10:30:00,32.38,32.38,32.33,32.35,25400.0,21.6216,21.6216,21.5882,21.6016,25400.0
2012-09-20 10:35:00,32.35,32.35,32.33,32.35,21200.0,21.6016,21.6016,21.5882,21.6016,21200.0
2012-09-20 10:40:00,32.35,32.35,32.31,32.31,12800.0,21.6016,21.6016,21.5749,21.5749,12800.0
2012-09-20 10:45:00,32.31,32.31,32.3,32.3,12800.0,21.5749,21.5749,21.5682,21.5682,12800.0
2012-09-20 10:50:00,32.3,32.3,32.27,32.29,47800.0,21.5682,21.5682,21.5481,21.5615,47800.0
2012-09-20 10:55:00,32.29,32.32,32.28,32.3,15800.0,21.5615,21.5815,21.5548,21.5682,15800.0
2012-09-20 11:00:00,32.31,32.32,32.27,32.27,20200.0,21.5749,21.5815,21.5481,21.5481,20200.0
2012-09-20 11:05:00,32.27,32.28,32.25,32.27,21400.0,21.5481,21.5548,21.5348,21.5481,21400.0
2012-09-20 11:10:00,32.27,32.31,32.27,32.29,14400.0,21.5481,21.5749,21.5481,21.5615,14400.0
2012-09-20 11:15:00,32.29,32.29,32.28,32.29,13000.0,21.5615,21.5615,21.5548,21.5615,13000.0
2012-09-20 11:20:00,32.29,32.3,32.29,32.29,14400.0,21.5615,21.5682,21.5615,21.5615,14400.0
2012-09-20 11:25:00,32.29,32.3,32.27,32.29,16400.0,21.5615,21.5682,21.5481,21.5615,16400.0
2012-09-20 11:30:00,32.29,32.31,32.27,32.3,17000.0,21.5615,21.5749,21.5481,21.5682,17000.0
2012-09-20 11:35:00,32.29,32.31,32.29,32.31,15600.0,21.5615,21.5749,21.5615,21.5749,15600.0
2012-09-20 11:40:00,32.31,32.31,32.27,32.3,31200.0,21.5749,21.5749,21.5481,21.5682,31200.0
2012-09-20 11:45:00,32.3,32.34,32.3,32.34,23000.0,21.5682,21.5949,21.5682,21.5949,23000.0
2012-09-20 11:50:00,32.34,32.34,32.29,32.3,32200.0,21.5949,21.5949,21.5615,21.5682,32200.0
2012-09-20 11:55:00,32.3,32.39,32.3,32.34,85400.0,21.5682,21.6283,21.5682,21.5949,85400.0
2012-09-20 12:00:00,32.34,32.39,32.34,32.37,51200.0,21.5949,21.6283,21.5949,21.6149,51200.0
2012-09-20 12:05:00,32.37,32.37,32.34,32.35,13200.0,21.6149,21.6149,21.5949,21.6016,13200.0
2012-09-20 12:10:00,32.35,32.35,32.34,32.34,7200.0,21.6016,21.6016,21.5949,21.5949,7200.0
2012-09-20 12:15:00,32.34,32.34,32.31,32.31,12200.0,21.5949,21.5949,21.5749,21.5749,12200.0
2012-09-20 12:20:00,32.31,32.32,32.31,32.32,8600.0,21.5749,21.5815,21.5749,21.5815,8600.0
2012-09-20 12:25:00,32.32,32.32,32.31,32.32,21400.0,21.5815,21.5815,21.5749,21.5815,21400.0
2012-09-20 12:30:00,32.32,32.32,32.31,32.31,20400.0,21.5815,21.5815,21.5749,21.5749,20400.0
2012-09-20 12:35:00,32.31,32.32,32.31,32.32,9200.0,21.5749,21.5815,21.5749,21.5815,9200.0
2012-09-20 12:40:00,32.32,32.33,32.31,32.32,14400.0,21.5815,21.5882,21.5749,21.5815,14400.0
2012-09-20 12:45:00,32.33,32.33,32.3,32.3,17600.0,21.5882,21.5882,21.5682,21.5682,17600.0
2012-09-20 12:50:00,32.31,32.33,32.3,32.32,13600.0,21.5749,21.5882,21.5682,21.5815,13600.0
2012-09-20 12:55:00,32.31,32.34,32.3,32.34,9800.0,21.5749,21.5949,21.5682,21.5949,9800.0
2012-09-20 13:00:00,32.33,32.34,32.32,32.33,16600.0,21.5882,21.5949,21.5815,21.5882,16600.0
2012-09-20 13:05:00,32.32,32.32,32.31,32.31,22400.0,21.5815,21.5815,21.5749,21.5749,22400.0
2012-09-20 13:10:00,32.31,32.32,32.3,32.32,6200.0,21.5749,21.5815,21.5682,21.5815,6200.0
2012-09-20 13:15:00,32.32,32.33,32.31,32.31,7000.0,21.5815,21.5882,21.5749,21.5749,7000.0
2012-09-20 13:20:00,32.32,32.33,32.31,32.31,9000.0,21.5815,21.5882,21.5749,21.5749,9000.0
2012-09-20 13:25:00,32.31,32.35,32.31,32.35,44400.0,21.5749,21.6016,21.5749,21.6016,44400.0
2012-09-20 13:30:00,32.35,32.36,32.33,32.34,31200.0,21.6016,21.6082,21.5882,21.5949,31200.0
2012-09-20 13:35:00,32.34,32.34,32.31,32.32,111400.0,21.5949,21.5949,21.5749,21.5815,111400.0
2012-09-20 13:40:00,32.32,32.34,32.32,32.33,16200.0,21.5815,21.5949,21.5815,21.5882,16200.0
2012-09-20 13:45:00,32.33,32.35,32.32,32.35,9000.0,21.5882,21.6016,21.5815,21.6016,9000.0
2012-09-20 13:50:00,32.35,32.38,32.35,32.38,14200.0,21.6016,21.6216,21.6016,21.6216,14200.0
2012-09-20 13:55:00,32.38,32.38,32.38,32.38,26000.0,21.6216,21.6216,21.6216,21.6216,26000.0
2012-09-20 14:00:00,32.37,32.38,32.35,32.36,17000.0,21.6149,21.6216,21.6016,21.6082,17000.0
2012-09-20 14:05:00,32.36,32.36,32.35,32.35,19800.0,21.6082,21.6082,21.6016,21.6016,19800.0
2012-09-20 14:10:00,32.35,32.37,32.35,32.36,19000.0,21.6016,21.6149,21.6016,21.6082,19000.0
2012-09-20 14:15:00,32.36,32.37,32.33,32.33,24200.0,21.6082,21.6149,21.5882,21.5882,24200.0
2012-09-20 14:20:00,32.33,32.35,32.33,32.35,10200.0,21.5882,21.6016,21.5882,21.6016,10200.0
2012-09-20 14:25:00,32.34,32.38,32.34,32.37,22600.0,21.5949,21.6216,21.5949,21.6149,22600.0
2012-09-20 14:30:00,32.37,32.38,32.35,32.38,29200.0,21.6149,21.6216,21.6016,21.6216,29200.0
2012-09-20 14:35:00,32.38,32.38,32.36,32.36,13200.0,21.6216,21.6216,21.6082,21.6082,13200.0
2012-09-20 14:40:00,32.35,32.37,32.35,32.36,21000.0,21.6016,21.6149,21.6016,21.6082,21000.0
2012-09-20 14:45:00,32.37,32.37,32.35,32.36,17600.0,21.6149,21.6149,21.6016,21.6082,17600.0
2012-09-20 14:50:00,32.36,32.37,32.35,32.35,16200.0,21.6082,21.6149,21.6016,21.6016,16200.0
2012-09-20 14:55:00,32.36,32.37,32.35,32.37,18600.0,21.6082,21.6149,21.6016,21.6149,18600.0
2012-09-20 15:00:00,32.37,32.37,32.35,32.35,15800.0,21.6149,21.6149,21.6016,21.6016,15800.0
2012-09-20 15:05:00,32.35,32.37,32.35,32.37,35600.0,21.6016,21.6149,21.6016,21.6149,35600.0
2012-09-20 15:10:00,32.36,32.36,32.34,32.35,13400.0,21.6082,21.6082,21.5949,21.6016,13400.0
2012-09-20 15:15:00,32.35,32.35,32.35,32.35,7800.0,21.6016,21.6016,21.6016,21.6016,7800.0
2012-09-20 15:20:00,32.35,32.37,32.34,32.35,22200.0,21.6016,21.6149,21.5949,21.6016,22200.0
2012-09-20 15:25:00,32.35,32.38,32.34,32.37,25000.0,21.6016,21.6216,21.5949,21.6149,25000.0
2012-09-20 15:30:00,32.37,32.37,32.35,32.37,29200.0,21.6149,21.6149,21.6016,21.6149,29200.0
2012-09-20 15:35:00,32.37,32.38,32.37,32.37,38600.0,21.6149,21.6216,21.6149,21.6149,38600.0
2012-09-20 15:40:00,32.37,32.38,32.37,32.37,36400.0,21.6149,21.6216,21.6149,21.6149,36400.0
2012-09-20 15:45:00,32.38,32.38,32.35,32.36,45600.0,21.6216,21.6216,21.6016,21.6082,45600.0
2012-09-20 15:50:00,32.36,32.37,32.33,32.34,67400.0,21.6082,21.6149,21.5882,21.5949,67400.0
2012-09-20 15:55:00,32.34,32.4,32.33,32.4,123000.0,21.5949,21.6349,21.5882,21.6349,123000.0
2012-09-21 09:30:00,32.48,32.48,32.44,32.44,1000.0,21.6884,21.6884,21.6617,21.6617,1000.0
2012-09-21 09:35:00,32.45,32.47,32.34,32.38,513400.0,21.6683,21.6817,21.5949,21.6216,513400.0
2012-09-21 09:40:00,32.37,32.4,32.34,32.38,13000.0,21.6149,21.6349,21.5949,21.6216,13000.0
2012-09-21 09:45:00,32.37,32.38,32.32,32.33,12800.0,21.6149,21.6216,21.5815,21.5882,12800.0
2012-09-21 09:50:00,32.33,32.4,32.32,32.36,17600.0,21.5882,21.6349,21.5815,21.6082,17600.0
2012-09-21 09:55:00,32.35,32.37,32.32,32.37,18200.0,21.6016,21.6149,21.5815,21.6149,18200.0
2012-09-21 10:00:00,32.37,32.41,32.35,32.35,32800.0,21.6149,21.6416,21.6016,21.6016,32800.0
2012-09-21 10:05:00,32.35,32.37,32.34,32.36,16600.0,21.6016,21.6149,21.5949,21.6082,16600.0
2012-09-21 10:10:00,32.36,32.36,32.34,32.34,19600.0,21.6082,21.6082,21.5949,21.5949,19600.0
2012-09-21 10:15:00,32.34,32.35,32.32,32.33,18400.0,21.5949,21.6016,21.5815,21.5882,18400.0
2012-09-21 10:20:00,32.32,32.33,32.31,32.33,13400.0,21.5815,21.5882,21.5749,21.5882,13400.0
2012-09-21 10:25:00,32.33,32.34,32.3,32.32,25600.0,21.5882,21.5949,21.5682,21.5815,25600.0
2012-09-21 10:30:00,32.33,32.33,32.3,32.32,15800.0,21.5882,21.5882,21.5682,21.5815,15800.0
2012-09-21 10:35:00,32.32,32.32,32.31,32.32,14400.0,21.5815,21.5815,21.5749,21.5815,14400.0
2012-09-21 10:40:00,32.32,32.33,32.32,32.33,12000.0,21.5815,21.5882,21.5815,21.5882,12000.0
2012-09-21 10:45:00,32.33,32.33,32.32,32.33,26400.0,21.5882,21.5882,21.5815,21.5882,26400.0
2012-09-21 10:50:00,32.33,32.35,32.33,32.35,18200.0,21.5882,21.6016,21.5882,21.6016,18200.0
2012-09-21 10:55:00,32.35,32.37,32.35,32.37,12400.0,21.6016,21.6149,21.6016,21.6149,12400.0
2012-09-21 11:00:00,32.37,32.38,32.37,32.37,6400.0,21.6149,21.6216,21.6149,21.6149,6400.0
2012-09-21 11:05:00,32.38,32.38,32.34,32.34,9800.0,21.6216,21.6216,21.5949,21.5949,9800.0
2012-09-21 11:10:00,32.33,32.34,32.31,32.31,25800.0,21.5882,21.5949,21.5749,21.5749,25800.0
2012-09-21 11:15:00,32.3,32.32,32.3,32.3,8800.0,21.5682,21.5815,21.5682,21.5682,8800.0
2012-09-21 11:20:00,32.3,32.3,32.27,32.27,26800.0,21.5682,21.5682,21.5481,21.5481,26800.0
2012-09-21 11:25:00,32.26,32.27,32.25,32.25,20800.0,21.5415,21.5481,21.5348,21.5348,20800.0
2012-09-21 11:30:00,32.26,32.27,32.25,32.27,12600.0,21.5415,21.5481,21.5348,21.5481,12600.0
2012-09-21 11:35:00,32.27,32.27,32.26,32.26,6000.0,21.5481,21.5481,21.5415,21.5415,6000.0
2012-09-21 11:40:00,32.26,32.28,32.26,32.28,10200.0,21.5415,21.5548,21.5415,21.5548,10200.0
2012-09-21 11:45:00,32.28,32.3,32.27,32.27,11600.0,21.5548,21.5682,21.5481,21.5481,11600.0
2012-09-21 11:50:00,32.27,32.27,32.25,32.25,6000.0,21.5481,21.5481,21.5348,21.5348,6000.0
2012-09-21 11:55:00,32.26,32.27,32.24,32.27,5400.0,21.5415,21.5481,21.5281,21.5481,5400.0
2012-09-21 12:00:00,32.26,32.27,32.26,32.26,4800.0,21.5415,21.5481,21.5415,21.5415,4800.0
2012-09-21 12:05:00,32.26,32.26,32.24,32.24,22200.0,21.5415,21.5415,21.5281,21.5281,22200.0
2012-09-21 12:10:00,32.24,32.24,32.21,32.22,12000.0,21.5281,21.5281,21.5081,21.5148,12000.0
2012-09-21 12:15:00,32.22,32.22,32.22,32.22,3000.0,21.5148,21.5148,21.5148,21.5148,3000.0
2012-09-21 12:20:00,32.22,32.22,32.2,32.2,20600.0,21.5148,21.5148,21.5014,21.5014,20600.0
2012-09-21 12:25:00,32.2,32.21,32.19,32.19,13600.0,21.5014,21.5081,21.4947,21.4947,13600.0
2012-09-21 12:30:00,32.2,32.2,32.19,32.19,7800.0,21.5014,21.5014,21.4947,21.4947,7800.0
2012-09-21 12:35:00,32.19,32.19,32.19,32.19,3200.0,21.4947,21.4947,21.4947,21.4947,3200.0
2012-09-21 12:40:00,32.19,32.2,32.18,32.18,13600.0,21.4947,21.5014,21.488,21.488,13600.0
2012-09-21 12:45:00,32.19,32.19,32.15,32.16,29400.0,21.4947,21.4947,21.468,21.4747,29400.0
2012-09-21 12:50:00,32.16,32.16,32.1,32.1,31200.0,21.4747,21.4747,21.4346,21.4346,31200.0
2012-09-21 12:55:00,32.1,32.1,32.07,32.08,34200.0,21.4346,21.4346,21.4146,21.4213,34200.0
2012-09-21 13:00:00,32.08,32.1,32.07,32.09,26600.0,21.4213,21.4346,21.4146,21.4279,26600.0
2012-09-21 13:05:00,32.09,32.09,32.07,32.08,23600.0,21.4279,21.4279,21.4146,21.4213,23600.0
2012-09-21 13:10:00,32.07,32.08,32.05,32.05,37400.0,21.4146,21.4213,21.4012,21.4012,37400.0
2012-09-21 13:15:00,32.05,32.06,32.03,32.06,35000.0,21.4012,21.4079,21.3879,21.4079,35000.0
2012-09-21 13:20:00,32.05,32.06,32.05,32.05,15400.0,21.4012,21.4079,21.4012,21.4012,15400.0
2012-09-21 13:25:00,32.05,32.1,32.04,32.1,19600.0,21.4012,21.4346,21.3946,21.4346,19600.0
2012-09-21 13:30:00,32.1,32.1,32.1,32.1,23200.0,21.4346,21.4346,21.4346,21.4346,23200.0
2012-09-21 13:35:00,32.1,32.14,32.1,32.13,31000.0,21.4346,21.4613,21.4346,21.4547,31000.0
2012-09-21 13:40:00,32.13,32.14,32.13,32.13,29000.0,21.4547,21.4613,21.4547,21.4547,29000.0
2012-09-21 13:45:00,32.13,32.13,32.13,32.13,15000.0,21.4547,21.4547,21.4547,21.4547,15000.0
2012-09-21 13:50:00,32.13,32.15,32.13,32.14,32800.0,21.4547,21.468,21.4547,21.4613,32800.0
2012-09-21 13:55:00,32.15,32.17,32.13,32.16,26400.0,21.468,21.4814,21.4547,21.4747,26400.0
2012-09-21 14:00:00,32.17,32.19,32.17,32.19,26000.0,21.4814,21.4947,21.4814,21.4947,26000.0
2012-09-21 14:05:00,32.19,32.2,32.18,32.19,14800.0,21.4947,21.5014,21.488,21.4947,14800.0
2012-09-21 14:10:00,32.2,32.24,32.19,32.23,16600.0,21.5014,21.5281,21.4947,21.5214,16600.0
2012-09-21 14:15:00,32.23,32.26,32.22,32.26,46600.0,21.5214,21.5415,21.5148,21.5415,46600.0
2012-09-21 14:20:00,32.26,32.26,32.21,32.21,43400.0,21.5415,21.5415,21.5081,21.5081,43400.0
2012-09-21 14:25:00,32.21,32.24,32.21,32.24,21000.0,21.5081,21.5281,21.5081,21.5281,21000.0
2012-09-21 14:30:00,32.24,32.24,32.23,32.23,25600.0,21.5281,21.5281,21.5214,21.5214,25600.0
2012-09-21 14:35:00,32.23,32.26,32.23,32.26,26600.0,21.5214,21.5415,21.5214,21.5415,26600.0
2012-09-21 14:40:00,32.26,32.27,32.25,32.25,28000.0,21.5415,21.5481,21.5348,21.5348,28000.0
2012-09-21 14:45:00,32.25,32.26,32.23,32.23,19600.0,21.5348,21.5415,21.5214,21.5214,19600.0
2012-09-21 14:50:00,32.23,32.26,32.21,32.24,27200.0,21.5214,21.5415,21.5081,21.5281,27200.0
2012-09-21 14:55:00,32.24,32.25,32.24,32.24,9000.0,21.5281,21.5348,21.5281,21.5281,9000.0
2012-09-21 15:00:00,32.25,32.27,32.24,32.26,24800.0,21.5348,21.5481,21.5281,21.5415,24800.0
2012-09-21 15:05:00,32.26,32.27,32.26,32.27,14000.0,21.5415,21.5481,21.5415,21.5481,14000.0
2012-09-21 15:10:00,32.26,32.27,32.26,32.27,34400.0,21.5415,21.5481,21.5415,21.5481,34400.0
2012-09-21 15:15:00,32.26,32.29,32.26,32.29,29000.0,21.5415,21.5615,21.5415,21.5615,29000.0
2012-09-21 15:20:00,32.29,32.31,32.29,32.31,48000.0,21.5615,21.5749,21.5615,21.5749,48000.0
2012-09-21 15:25:00,32.31,32.32,32.29,32.29,57400.0,21.5749,21.5815,21.5615,21.5615,57400.0
2012-09-21 15:30:00,32.3,32.31,32.28,32.3,50200.0,21.5682,21.5749,21.5548,21.5682,50200.0
2012-09-21 15:35:00,32.3,32.3,32.27,32.27,41200.0,21.5682,21.5682,21.5481,21.5481,41200.0
2012-09-21 15:40:00,32.27,32.34,32.27,32.33,75000.0,21.5481,21.5949,21.5481,21.5882,75000.0
2012-09-21 15:45:00,32.33,32.35,32.31,32.31,227400.0,21.5882,21.6016,21.5749,21.5749,227400.0
2012-09-21 15:50:00,32.31,32.31,32.29,32.29,148800.0,21.5749,21.5749,21.5615,21.5615,148800.0
2012-09-21 15:55:00,32.3,32.33,32.27,32.32,355600.0,21.5682,21.5882,21.5481,21.5815,355600.0
2012-09-24 09:30:00,32.21,32.29,32.16,32.24,46000.0,21.5081,21.5615,21.4747,21.5281,46000.0
2012-09-24 09:35:00,32.24,32.26,32.18,32.19,29200.0,21.5281,21.5415,21.488,21.4947,29200.0
2012-09-24 09:40:00,32.2,32.26,32.16,32.16,19000.0,21.5014,21.5415,21.4747,21.4747,19000.0
2012-09-24 09:45:00,32.17,32.28,32.16,32.25,21800.0,21.4814,21.5548,21.4747,21.5348,21800.0
2012-09-24 09:50:00,32.26,32.27,32.22,32.25,37800.0,21.5415,21.5481,21.5148,21.5348,37800.0
2012-09-24 09:55:00,32.24,32.27,32.23,32.27,19600.0,21.5281,21.5481,21.5214,21.5481,19600.0
2012-09-24 10:00:00,32.27,32.33,32.25,32.33,67400.0,21.5481,21.5882,21.5348,21.5882,67400.0
2012-09-24 10:05:00,32.33,32.38,32.32,32.36,50000.0,21.5882,21.6216,21.5815,21.6082,50000.0
2012-09-24 10:10:00,32.37,32.38,32.35,32.37,19600.0,21.6149,21.6216,21.6016,21.6149,19600.0
2012-09-24 10:15:00,32.38,32.42,32.37,32.42,27400.0,21.6216,21.6483,21.6149,21.6483,27400.0
2012-09-24 10:20:00,32.42,32.44,32.41,32.43,52800.0,21.6483,21.6617,21.6416,21.655,52800.0
2012-09-24 10:25:00,32.42,32.43,32.4,32.42,38200.0,21.6483,21.655,21.6349,21.6483,38200.0
2012-09-24 10:30:00,32.42,32.44,32.4,32.4,33400.0,21.6483,21.6617,21.6349,21.6349,33400.0
2012-09-24 10:35:00,32.41,32.41,32.38,32.38,12800.0,21.6416,21.6416,21.6216,21.6216,12800.0
2012-09-24 10:40:00,32.37,32.41,32.37,32.41,40600.0,21.6149,21.6416,21.6149,21.6416,40600.0
2012-09-24 10:45:00,32.41,32.43,32.38,32.39,39800.0,21.6416,21.655,21.6216,21.6283,39800.0
2012-09-24 10:50:00,32.38,32.41,32.37,32.41,14200.0,21.6216,21.6416,21.6149,21.6416,14200.0
2012-09-24 10:55:00,32.41,32.42,32.4,32.4,22600.0,21.6416,21.6483,21.6349,21.6349,22600.0
2012-09-24 11:00:00,32.4,32.41,32.38,32.41,12400.0,21.6349,21.6416,21.6216,21.6416,12400.0
2012-09-24 11:05:00,32.41,32.43,32.4,32.43,20600.0,21.6416,21.655,21.6349,21.655,20600.0
2012-09-24 11:10:00,32.44,32.44,32.39,32.39,27600.0,21.6617,21.6617,21.6283,21.6283,27600.0
2012-09-24 11:15:00,32.4,32.4,32.39,32.4,30000.0,21.6349,21.6349,21.6283,21.6349,30000.0
2012-09-24 11:20:00,32.4,32.42,32.4,32.41,16000.0,21.6349,21.6483,21.6349,21.6416,16000.0
2012-09-24 11:25:00,32.41,32.41,32.39,32.4,21800.0,21.6416,21.6416,21.6283,21.6349,21800.0
2012-09-24 11:30:00,32.4,32.41,32.4,32.41,23000.0,21.6349,21.6416,21.6349,21.6416,23000.0
2012-09-24 11:35:00,32.41,32.41,32.4,32.41,14200.0,21.6416,21.6416,21.6349,21.6416,14200.0
2012-09-24 11:40:00,32.41,32.43,32.39,32.43,18200.0,21.6416,21.655,21.6283,21.655,18200.0
2012-09-24 11:45:00,32.43,32.45,32.43,32.44,17800.0,21.655,21.6683,21.655,21.6617,17800.0
2012-09-24 11:50:00,32.44,32.45,32.44,32.44,30000.0,21.6617,21.6683,21.6617,21.6617,30000.0
2012-09-24 11:55:00,32.44,32.45,32.42,32.43,38400.0,21.6617,21.6683,21.6483,21.655,38400.0
2012-09-24 12:00:00,32.43,32.46,32.43,32.44,18400.0,21.655,21.675,21.655,21.6617,18400.0
2012-09-24 12:05:00,32.43,32.44,32.43,32.43,9800.0,21.655,21.6617,21.655,21.655,9800.0
2012-09-24 12:10:00,32.43,32.44,32.42,32.42,13000.0,21.655,21.6617,21.6483,21.6483,13000.0
2012-09-24 12:15:00,32.43,32.43,32.42,32.42,6800.0,21.655,21.655,21.6483,21.6483,6800.0
2012-09-24 12:20:00,32.42,32.43,32.42,32.42,8800.0,21.6483,21.655,21.6483,21.6483,8800.0
2012-09-24 12:25:00,32.42,32.43,32.42,32.42,9000.0,21.6483,21.655,21.6483,21.6483,9000.0
2012-09-24 12:30:00,32.42,32.43,32.42,32.43,14800.0,21.6483,21.655,21.6483,21.655,14800.0
2012-09-24 12:35:00,32.43,32.44,32.43,32.43,3800.0,21.655,21.6617,21.655,21.655,3800.0
2012-09-24 12:40:00,32.43,32.44,32.43,32.44,5600.0,21.655,21.6617,21.655,21.6617,5600.0
2012-09-24 12:45:00,32.44,32.44,32.43,32.43,15400.0,21.6617,21.6617,21.655,21.655,15400.0
2012-09-24 12:50:00,32.44,32.45,32.43,32.44,19400.0,21.6617,21.6683,21.655,21.6617,19400.0
2012-09-24 12:55:00,32.44,32.46,32.44,32.46,48400.0,21.6617,21.675,21.6617,21.675,48400.0
2012-09-24 13:00:00,32.46,32.46,32.45,32.45,15200.0,21.675,21.675,21.6683,21.6683,15200.0
2012-09-24 13:05:00,32.46,32.46,32.45,32.45,11400.0,21.675,21.675,21.6683,21.6683,11400.0
2012-09-24 13:10:00,32.46,32.46,32.45,32.46,19000.0,21.675,21.675,21.6683,21.675,19000.0
2012-09-24 13:15:00,32.46,32.47,32.45,32.47,25400.0,21.675,21.6817,21.6683,21.6817,25400.0
2012-09-24 13:20:00,32.46,32.47,32.46,32.46,13600.0,21.675,21.6817,21.675,21.675,13600.0
2012-09-24 13:25:00,32.47,32.47,32.45,32.45,28400.0,21.6817,21.6817,21.6683,21.6683,28400.0
2012-09-24 13:30:00,32.45,32.45,32.44,32.45,13200.0,21.6683,21.6683,21.6617,21.6683,13200.0
2012-09-24 13:35:00,32.45,32.45,32.44,32.45,15600.0,21.6683,21.6683,21.6617,21.6683,15600.0
2012-09-24 13:40:00,32.45,32.46,32.45,32.45,106800.0,21.6683,21.675,21.6683,21.6683,106800.0
2012-09-24 13:45:00,32.45,32.49,32.45,32.48,19800.0,21.6683,21.695,21.6683,21.6884,19800.0
2012-09-24 13:50:00,32.48,32.48,32.48,32.48,23000.0,21.6884,21.6884,21.6884,21.6884,23000.0
2012-09-24 13:55:00,32.48,32.49,32.47,32.47,25600.0,21.6884,21.695,21.6817,21.6817,25600.0
2012-09-24 14:00:00,32.47,32.48,32.46,32.46,33600.0,21.6817,21.6884,21.675,21.675,33600.0
2012-09-24 14:05:00,32.46,32.47,32.46,32.47,14000.0,21.675,21.6817,21.675,21.6817,14000.0
2012-09-24 14:10:00,32.47,32.49,32.47,32.47,16400.0,21.6817,21.695,21.6817,21.6817,16400.0
2012-09-24 14:15:00,32.47,32.49,32.47,32.49,14000.0,21.6817,21.695,21.6817,21.695,14000.0
2012-09-24 14:20:00,32.49,32.49,32.48,32.49,19800.0,21.695,21.695,21.6884,21.695,19800.0
2012-09-24 14:25:00,32.49,32.49,32.48,32.49,15600.0,21.695,21.695,21.6884,21.695,15600.0
2012-09-24 14:30:00,32.49,32.5,32.49,32.5,65000.0,21.695,21.7017,21.695,21.7017,65000.0
2012-09-24 14:35:00,32.5,32.52,32.5,32.52,49800.0,21.7017,21.7151,21.7017,21.7151,49800.0
2012-09-24 14:40:00,32.51,32.54,32.51,32.54,25000.0,21.7084,21.7284,21.7084,21.7284,25000.0
2012-09-24 14:45:00,32.54,32.55,32.53,32.53,15600.0,21.7284,21.7351,21.7218,21.7218,15600.0
2012-09-24 14:50:00,32.54,32.54,32.52,32.53,57200.0,21.7284,21.7284,21.7151,21.7218,57200.0
2012-09-24 14:55:00,32.53,32.53,32.52,32.52,26200.0,21.7218,21.7218,21.7151,21.7151,26200.0
2012-09-24 15:00:00,32.52,32.52,32.49,32.49,27600.0,21.7151,21.7151,21.695,21.695,27600.0
2012-09-24 15:05:00,32.49,32.52,32.49,32.52,39400.0,21.695,21.7151,21.695,21.7151,39400.0
2012-09-24 15:10:00,32.52,32.52,32.51,32.52,42000.0,21.7151,21.7151,21.7084,21.7151,42000.0
2012-09-24 15:15:00,32.52,32.52,32.51,32.51,37400.0,21.7151,21.7151,21.7084,21.7084,37400.0
2012-09-24 15:20:00,32.51,32.51,32.51,32.51,24800.0,21.7084,21.7084,21.7084,21.7084,24800.0
2012-09-24 15:25:00,32.51,32.52,32.5,32.52,75800.0,21.7084,21.7151,21.7017,21.7151,75800.0
2012-09-24 15:30:00,32.52,32.52,32.51,32.52,55400.0,21.7151,21.7151,21.7084,21.7151,55400.0
2012-09-24 15:35:00,32.52,32.56,32.52,32.56,97200.0,21.7151,21.7418,21.7151,21.7418,97200.0
2012-09-24 15:40:00,32.56,32.56,32.55,32.55,65200.0,21.7418,21.7418,21.7351,21.7351,65200.0
2012-09-24 15:45:00,32.55,32.55,32.52,32.52,66000.0,21.7351,21.7351,21.7151,21.7151,66000.0
2012-09-24 15:50:00,32.52,32.52,32.5,32.51,99800.0,21.7151,21.7151,21.7017,21.7084,99800.0
2012-09-24 15:55:00,32.51,32.52,32.49,32.51,120800.0,21.7084,21.7151,21.695,21.7084,120800.0
2012-09-25 09:30:00,32.57,32.58,32.48,32.51,36200.0,21.7485,21.7551,21.6884,21.7084,36200.0
2012-09-25 09:35:00,32.5,32.55,32.48,32.52,68800.0,21.7017,21.7351,21.6884,21.7151,68800.0
2012-09-25 09:40:00,32.52,32.52,32.49,32.52,88600.0,21.7151,21.7151,21.695,21.7151,88600.0
2012-09-25 09:45:00,32.52,32.54,32.51,32.52,89200.0,21.7151,21.7284,21.7084,21.7151,89200.0
2012-09-25 09:50:00,32.52,32.52,32.45,32.46,61400.0,21.7151,21.7151,21.6683,21.675,61400.0
2012-09-25 09:55:00,32.46,32.47,32.35,32.42,60600.0,21.675,21.6817,21.6016,21.6483,60600.0
2012-09-25 10:00:00,32.42,32.5,32.42,32.5,106800.0,21.6483,21.7017,21.6483,21.7017,106800.0
2012-09-25 10:05:00,32.49,32.55,32.49,32.51,85600.0,21.695,21.7351,21.695,21.7084,85600.0
2012-09-25 10:10:00,32.52,32.57,32.52,32.56,25400.0,21.7151,21.7485,21.7151,21.7418,25400.0
2012-09-25 10:15:00,32.56,32.59,32.55,32.58,23600.0,21.7418,21.7618,21.7351,21.7551,23600.0
2012-09-25 10:20:00,32.58,32.59,32.55,32.56,118200.0,21.7551,21.7618,21.7351,21.7418,118200.0
2012-09-25 10:25:00,32.56,32.58,32.56,32.57,21600.0,21.7418,21.7551,21.7418,21.7485,21600.0
2012-09-25 10:30:00,32.58,32.58,32.56,32.58,16200.0,21.7551,21.7551,21.7418,21.7551,16200.0
2012-09-25 10:35:00,32.58,32.62,32.57,32.58,110600.0,21.7551,21.7819,21.7485,21.7551,110600.0
2012-09-25 10:40:00,32.59,32.6,32.57,32.59,43000.0,21.7618,21.7685,21.7485,21.7618,43000.0
2012-09-25 10:45:00,32.59,32.63,32.58,32.58,42800.0,21.7618,21.7885,21.7551,21.7551,42800.0
2012-09-25 10:50:00,32.59,32.62,32.59,32.61,22800.0,21.7618,21.7819,21.7618,21.7752,22800.0
2012-09-25 10:55:00,32.62,32.63,32.59,32.6,35400.0,21.7819,21.7885,21.7618,21.7685,35400.0
2012-09-25 11:00:00,32.6,32.63,32.6,32.62,20000.0,21.7685,21.7885,21.7685,21.7819,20000.0
2012-09-25 11:05:00,32.63,32.63,32.6,32.61,19800.0,21.7885,21.7885,21.7685,21.7752,19800.0
2012-09-25 11:10:00,32.62,32.65,32.62,32.65,24800.0,21.7819,21.8019,21.7819,21.8019,24800.0
2012-09-25 11:15:00,32.65,32.7,32.65,32.7,25600.0,21.8019,21.8353,21.8019,21.8353,25600.0
2012-09-25 11:20:00,32.7,32.71,32.61,32.62,47200.0,21.8353,21.842,21.7752,21.7819,47200.0
2012-09-25 11:25:00,32.62,32.65,32.62,32.63,18000.0,21.7819,21.8019,21.7819,21.7885,18000.0
2012-09-25 11:30:00,32.63,32.65,32.63,32.63,10600.0,21.7885,21.8019,21.7885,21.7885,10600.0
2012-09-25 11:35:00,32.63,32.66,32.63,32.66,25800.0,21.7885,21.8086,21.7885,21.8086,25800.0
2012-09-25 11:40:00,32.66,32.66,32.65,32.65,17200.0,21.8086,21.8086,21.8019,21.8019,17200.0
2012-09-25 11:45:00,32.64,32.67,32.63,32.63,19400.0,21.7952,21.8152,21.7885,21.7885,19400.0
2012-09-25 11:50:00,32.63,32.65,32.63,32.65,15600.0,21.7885,21.8019,21.7885,21.8019,15600.0
2012-09-25 11:55:00,32.65,32.66,32.65,32.65,26000.0,21.8019,21.8086,21.8019,21.8019,26000.0
2012-09-25 12:00:00,32.65,32.65,32.63,32.64,24800.0,21.8019,21.8019,21.7885,21.7952,24800.0
2012-09-25 12:05:00,32.64,32.64,32.6,32.62,22000.0,21.7952,21.7952,21.7685,21.7819,22000.0
2012-09-25 12:10:00,32.6,32.61,32.59,32.59,16800.0,21.7685,21.7752,21.7618,21.7618,16800.0
2012-09-25 12:15:00,32.59,32.59,32.57,32.57,23000.0,21.7618,21.7618,21.7485,21.7485,23000.0
2012-09-25 12:20:00,32.57,32.57,32.56,32.56,5400.0,21.7485,21.7485,21.7418,21.7418,5400.0
2012-09-25 12:25:00,32.56,32.6,32.56,32.6,24400.0,21.7418,21.7685,21.7418,21.7685,24400.0
2012-09-25 12:30:00,32.6,32.6,32.6,32.6,9800.0,21.7685,21.7685,21.7685,21.7685,9800.0
2012-09-25 12:35:00,32.6,32.6,32.56,32.56,27800.0,21.7685,21.7685,21.7418,21.7418,27800.0
2012-09-25 12:40:00,32.56,32.56,32.49,32.5,43000.0,21.7418,21.7418,21.695,21.7017,43000.0
2012-09-25 12:45:00,32.5,32.51,32.45,32.45,96200.0,21.7017,21.7084,21.6683,21.6683,96200.0
2012-09-25 12:50:00,32.46,32.47,32.45,32.46,72000.0,21.675,21.6817,21.6683,21.675,72000.0
2012-09-25 12:55:00,32.47,32.47,32.44,32.46,20200.0,21.6817,21.6817,21.6617,21.675,20200.0
2012-09-25 13:00:00,32.48,32.48,32.45,32.45,9000.0,21.6884,21.6884,21.6683,21.6683,9000.0
2012-09-25 13:05:00,32.45,32.45,32.45,32.45,6200.0,21.6683,21.6683,21.6683,21.6683,6200.0
2012-09-25 13:10:00,32.45,32.49,32.45,32.49,53400.0,21.6683,21.695,21.6683,21.695,53400.0
2012-09-25 13:15:00,32.49,32.52,32.49,32.52,25000.0,21.695,21.7151,21.695,21.7151,25000.0
2012-09-25 13:20:00,32.52,32.55,32.51,32.55,42800.0,21.7151,21.7351,21.7084,21.7351,42800.0
2012-09-25 13:25:00,32.55,32.57,32.55,32.57,21000.0,21.7351,21.7485,21.7351,21.7485,21000.0
2012-09-25 13:30:00,32.57,32.58,32.56,32.57,30400.0,21.7485,21.7551,21.7418,21.7485,30400.0
2012-09-25 13:35:00,32.56,32.57,32.56,32.56,11000.0,21.7418,21.7485,21.7418,21.7418,11000.0
2012-09-25 13:40:00,32.56,32.59,32.56,32.56,17400.0,21.7418,21.7618,21.7418,21.7418,17400.0
2012-09-25 13:45:00,32.57,32.6,32.56,32.6,18600.0,21.7485,21.7685,21.7418,21.7685,18600.0
2012-09-25 13:50:00,32.6,32.61,32.57,32.6,14200.0,21.7685,21.7752,21.7485,21.7685,14200.0
2012-09-25 13:55:00,32.6,32.62,32.6,32.62,10200.0,21.7685,21.7819,21.7685,21.7819,10200.0
2012-09-25 14:00:00,32.62,32.62,32.61,32.62,9200.0,21.7819,21.7819,21.7752,21.7819,9200.0
2012-09-25 14:05:00,32.62,32.63,32.62,32.62,13800.0,21.7819,21.7885,21.7819,21.7819,13800.0
2012-09-25 14:10:00,32.63,32.66,32.63,32.65,16200.0,21.7885,21.8086,21.7885,21.8019,16200.0
2012-09-25 14:15:00,32.65,32.67,32.65,32.65,28000.0,21.8019,21.8152,21.8019,21.8019,28000.0
2012-09-25 14:20:00,32.65,32.66,32.63,32.65,25600.0,21.8019,21.8086,21.7885,21.8019,25600.0
2012-09-25 14:25:00,32.65,32.65,32.63,32.64,19200.0,21.8019,21.8019,21.7885,21.7952,19200.0
2012-09-25 14:30:00,32.64,32.66,32.64,32.65,20800.0,21.7952,21.8086,21.7952,21.8019,20800.0
2012-09-25 14:35:00,32.66,32.67,32.66,32.66,13600.0,21.8086,21.8152,21.8086,21.8086,13600.0
2012-09-25 14:40:00,32.66,32.67,32.65,32.66,9400.0,21.8086,21.8152,21.8019,21.8086,9400.0
2012-09-25 14:45:00,32.66,32.68,32.63,32.68,31000.0,21.8086,21.8219,21.7885,21.8219,31000.0
2012-09-25 14:50:00,32.69,32.7,32.68,32.69,21400.0,21.8286,21.8353,21.8219,21.8286,21400.0
2012-09-25 14:55:00,32.7,32.7,32.67,32.69,17600.0,21.8353,21.8353,21.8152,21.8286,17600.0
2012-09-25 15:00:00,32.69,32.69,32.68,32.69,19800.0,21.8286,21.8286,21.8219,21.8286,19800.0
2012-09-25 15:05:00,32.68,32.69,32.64,32.65,23000.0,21.8219,21.8286,21.7952,21.8019,23000.0
2012-09-25 15:10:00,32.65,32.67,32.58,32.65,45200.0,21.8019,21.8152,21.7551,21.8019,45200.0
2012-09-25 15:15:00,32.65,32.65,32.61,32.62,31200.0,21.8019,21.8019,21.7752,21.7819,31200.0
2012-09-25 15:20:00,32.62,32.66,32.62,32.63,44200.0,21.7819,21.8086,21.7819,21.7885,44200.0
2012-09-25 15:25:00,32.63,32.63,32.59,32.6,50000.0,21.7885,21.7885,21.7618,21.7685,50000.0
2012-09-25 15:30:00,32.6,32.62,32.58,32.6,64000.0,21.7685,21.7819,21.7551,21.7685,64000.0
2012-09-25 15:35:00,32.6,32.6,32.56,32.57,59400.0,21.7685,21.7685,21.7418,21.7485,59400.0
2012-09-25 15:40:00,32.57,32.57,32.52,32.55,77200.0,21.7485,21.7485,21.7151,21.7351,77200.0
2012-09-25 15:45:00,32.55,32.58,32.52,32.55,78800.0,21.7351,21.7551,21.7151,21.7351,78800.0
2012-09-25 15:50:00,32.55,32.6,32.53,32.59,78200.0,21.7351,21.7685,21.7218,21.7618,78200.0
2012-09-25 15:55:00,32.6,32.6,32.51,32.51,251200.0,21.7685,21.7685,21.7084,21.7084,251200.0
2012-09-26 09:30:00,32.34,32.43,32.08,32.37,65200.0,21.7969,21.8576,21.6217,21.8171,65200.0
2012-09-26 09:35:00,32.37,32.37,32.28,32.35,19600.0,21.8171,21.8171,21.7565,21.8036,19600.0
2012-09-26 09:40:00,32.35,32.46,32.35,32.45,15800.0,21.8036,21.8778,21.8036,21.871,15800.0
2012-09-26 09:45:00,32.46,32.46,32.38,32.44,26800.0,21.8778,21.8778,21.8239,21.8643,26800.0
2012-09-26 09:50:00,32.45,32.51,32.44,32.51,49800.0,21.871,21.9115,21.8643,21.9115,49800.0
2012-09-26 09:55:00,32.5,32.56,32.48,32.54,56800.0,21.9047,21.9452,21.8913,21.9317,56800.0
2012-09-26 10:00:00,32.54,32.54,32.48,32.5,34200.0,21.9317,21.9317,21.8913,21.9047,34200.0
2012-09-26 10:05:00,32.49,32.5,32.46,32.49,24200.0,21.898,21.9047,21.8778,21.898,24200.0
2012-09-26 10:10:00,32.49,32.49,32.48,32.49,17000.0,21.898,21.898,21.8913,21.898,17000.0
2012-09-26 10:15:00,32.49,32.49,32.46,32.48,22800.0,21.898,21.898,21.8778,21.8913,22800.0
2012-09-26 10:20:00,32.47,32.47,32.44,32.46,22800.0,21.8845,21.8845,21.8643,21.8778,22800.0
2012-09-26 10:25:00,32.47,32.47,32.41,32.41,32400.0,21.8845,21.8845,21.8441,21.8441,32400.0
2012-09-26 10:30:00,32.42,32.45,32.38,32.38,15600.0,21.8508,21.871,21.8239,21.8239,15600.0
2012-09-26 10:35:00,32.39,32.41,32.37,32.41,33000.0,21.8306,21.8441,21.8171,21.8441,33000.0
2012-09-26 10:40:00,32.4,32.45,32.39,32.43,30000.0,21.8373,21.871,21.8306,21.8576,30000.0
2012-09-26 10:45:00,32.43,32.45,32.42,32.44,19600.0,21.8576,21.871,21.8508,21.8643,19600.0
2012-09-26 10:50:00,32.45,32.47,32.43,32.44,22400.0,21.871,21.8845,21.8576,21.8643,22400.0
2012-09-26 10:55:00,32.44,32.45,32.41,32.41,21400.0,21.8643,21.871,21.8441,21.8441,21400.0
2012-09-26 11:00:00,32.41,32.46,32.4,32.41,32600.0,21.8441,21.8778,21.8373,21.8441,32600.0
2012-09-26 11:05:00,32.41,32.42,32.38,32.38,13400.0,21.8441,21.8508,21.8239,21.8239,13400.0
2012-09-26 11:10:00,32.38,32.39,32.35,32.35,11200.0,21.8239,21.8306,21.8036,21.8036,11200.0
2012-09-26 11:15:00,32.35,32.39,32.35,32.38,18400.0,21.8036,21.8306,21.8036,21.8239,18400.0
2012-09-26 11:20:00,32.38,32.38,32.35,32.38,8800.0,21.8239,21.8239,21.8036,21.8239,8800.0
2012-09-26 11:25:00,32.37,32.38,32.35,32.36,64600.0,21.8171,21.8239,21.8036,21.8104,64600.0
2012-09-26 11:30:00,32.36,32.37,32.33,32.34,16800.0,21.8104,21.8171,21.7902,21.7969,16800.0
2012-09-26 11:35:00,32.34,32.34,32.32,32.33,9600.0,21.7969,21.7969,21.7834,21.7902,9600.0
2012-09-26 11:40:00,32.34,32.35,32.33,32.34,12000.0,21.7969,21.8036,21.7902,21.7969,12000.0
2012-09-26 11:45:00,32.34,32.35,32.32,32.34,14200.0,21.7969,21.8036,21.7834,21.7969,14200.0
2012-09-26 11:50:00,32.34,32.34,32.31,32.33,11800.0,21.7969,21.7969,21.7767,21.7902,11800.0
2012-09-26 11:55:00,32.34,32.36,32.33,32.35,18400.0,21.7969,21.8104,21.7902,21.8036,18400.0
2012-09-26 12:00:00,32.35,32.35,32.34,32.34,23800.0,21.8036,21.8036,21.7969,21.7969,23800.0
2012-09-26 12:05:00,32.34,32.35,32.34,32.35,10000.0,21.7969,21.8036,21.7969,21.8036,10000.0
2012-09-26 12:10:00,32.34,32.35,32.33,32.34,17000.0,21.7969,21.8036,21.7902,21.7969,17000.0
2012-09-26 12:15:00,32.34,32.34,32.3,32.31,12400.0,21.7969,21.7969,21.7699,21.7767,12400.0
2012-09-26 12:20:00,32.31,32.34,32.3,32.34,13800.0,21.7767,21.7969,21.7699,21.7969,13800.0
2012-09-26 12:25:00,32.34,32.34,32.29,32.29,19200.0,21.7969,21.7969,21.7632,21.7632,19200.0
2012-09-26 12:30:00,32.3,32.31,32.27,32.28,12200.0,21.7699,21.7767,21.7497,21.7565,12200.0
2012-09-26 12:35:00,32.29,32.3,32.28,32.3,5400.0,21.7632,21.7699,21.7565,21.7699,5400.0
2012-09-26 12:40:00,32.3,32.3,32.28,32.29,8000.0,21.7699,21.7699,21.7565,21.7632,8000.0
2012-09-26 12:45:00,32.28,32.28,32.25,32.25,12000.0,21.7565,21.7565,21.7362,21.7362,12000.0
2012-09-26 12:50:00,32.26,32.27,32.25,32.27,9800.0,21.743,21.7497,21.7362,21.7497,9800.0
2012-09-26 12:55:00,32.28,32.31,32.27,32.3,12800.0,21.7565,21.7767,21.7497,21.7699,12800.0
2012-09-26 13:00:00,32.3,32.32,32.3,32.31,15000.0,21.7699,21.7834,21.7699,21.7767,15000.0
2012-09-26 13:05:00,32.31,32.33,32.3,32.32,20200.0,21.7767,21.7902,21.7699,21.7834,20200.0
2012-09-26 13:10:00,32.32,32.32,32.26,32.26,19000.0,21.7834,21.7834,21.743,21.743,19000.0
2012-09-26 13:15:00,32.26,32.26,32.24,32.24,14200.0,21.743,21.743,21.7295,21.7295,14200.0
2012-09-26 13:20:00,32.24,32.24,32.2,32.23,14000.0,21.7295,21.7295,21.7025,21.7228,14000.0
2012-09-26 13:25:00,32.23,32.24,32.21,32.21,12800.0,21.7228,21.7295,21.7093,21.7093,12800.0
2012-09-26 13:30:00,32.21,32.22,32.19,32.2,6800.0,21.7093,21.716,21.6958,21.7025,6800.0
2012-09-26 13:35:00,32.2,32.2,32.18,32.18,11000.0,21.7025,21.7025,21.6891,21.6891,11000.0
2012-09-26 13:40:00,32.18,32.19,32.17,32.19,18400.0,21.6891,21.6958,21.6823,21.6958,18400.0
2012-09-26 13:45:00,32.19,32.19,32.13,32.16,20400.0,21.6958,21.6958,21.6554,21.6756,20400.0
2012-09-26 13:50:00,32.16,32.22,32.16,32.19,17400.0,21.6756,21.716,21.6756,21.6958,17400.0
2012-09-26 13:55:00,32.2,32.2,32.13,32.13,29000.0,21.7025,21.7025,21.6554,21.6554,29000.0
2012-09-26 14:00:00,32.13,32.19,32.13,32.19,18000.0,21.6554,21.6958,21.6554,21.6958,18000.0
2012-09-26 14:05:00,32.19,32.24,32.19,32.22,24400.0,21.6958,21.7295,21.6958,21.716,24400.0
2012-09-26 14:10:00,32.23,32.23,32.21,32.21,8200.0,21.7228,21.7228,21.7093,21.7093,8200.0
2012-09-26 14:15:00,32.21,32.21,32.19,32.19,17600.0,21.7093,21.7093,21.6958,21.6958,17600.0
2012-09-26 14:20:00,32.19,32.19,32.17,32.18,16200.0,21.6958,21.6958,21.6823,21.6891,16200.0
2012-09-26 14:25:00,32.18,32.19,32.15,32.16,19200.0,21.6891,21.6958,21.6688,21.6756,19200.0
2012-09-26 14:30:00,32.16,32.16,32.13,32.16,27400.0,21.6756,21.6756,21.6554,21.6756,27400.0
2012-09-26 14:35:00,32.16,32.16,32.1,32.12,49200.0,21.6756,21.6756,21.6351,21.6486,49200.0
2012-09-26 14:40:00,32.12,32.13,32.1,32.11,35600.0,21.6486,21.6554,21.6351,21.6419,35600.0
2012-09-26 14:45:00,32.11,32.12,32.07,32.08,61600.0,21.6419,21.6486,21.6149,21.6217,61600.0
2012-09-26 14:50:00,32.09,32.09,32.05,32.08,68000.0,21.6284,21.6284,21.6014,21.6217,68000.0
2012-09-26 14:55:00,32.08,32.1,32.07,32.09,41800.0,21.6217,21.6351,21.6149,21.6284,41800.0
2012-09-26 15:00:00,32.09,32.1,32.07,32.09,36000.0,21.6284,21.6351,21.6149,21.6284,36000.0
2012-09-26 15:05:00,32.09,32.1,32.06,32.07,46600.0,21.6284,21.6351,21.6082,21.6149,46600.0
2012-09-26 15:10:00,32.07,32.09,32.07,32.08,28400.0,21.6149,21.6284,21.6149,21.6217,28400.0
2012-09-26 15:15:00,32.08,32.1,32.07,32.08,47800.0,21.6217,21.6351,21.6149,21.6217,47800.0
2012-09-26 15:20:00,32.08,32.13,32.08,32.13,174000.0,21.6217,21.6554,21.6217,21.6554,174000.0
2012-09-26 15:25:00,32.13,32.15,32.1,32.12,51200.0,21.6554,21.6688,21.6351,21.6486,51200.0
2012-09-26 15:30:00,32.12,32.12,32.09,32.09,53400.0,21.6486,21.6486,21.6284,21.6284,53400.0
2012-09-26 15:35:00,32.09,32.09,32.06,32.07,63800.0,21.6284,21.6284,21.6082,21.6149,63800.0
2012-09-26 15:40:00,32.07,32.08,32.06,32.08,53600.0,21.6149,21.6217,21.6082,21.6217,53600.0
2012-09-26 15:45:00,32.08,32.09,32.05,32.06,51400.0,21.6217,21.6284,21.6014,21.6082,51400.0
2012-09-26 15:50:00,32.06,32.1,32.05,32.1,43800.0,21.6082,21.6351,21.6014,21.6351,43800.0
2012-09-26 15:55:00,32.1,32.1,32.07,32.07,105000.0,21.6351,21.6351,21.6149,21.6149,105000.0
2012-09-27 09:30:00,32.18,32.26,32.14,32.18,35200.0,21.6891,21.743,21.6621,21.6891,35200.0
2012-09-27 09:35:00,32.18,32.19,32.14,32.15,36000.0,21.6891,21.6958,21.6621,21.6688,36000.0
2012-09-27 09:40:00,32.16,32.23,32.14,32.18,26000.0,21.6756,21.7228,21.6621,21.6891,26000.0
2012-09-27 09:45:00,32.19,32.2,32.13,32.2,40000.0,21.6958,21.7025,21.6554,21.7025,40000.0
2012-09-27 09:50:00,32.2,32.2,32.07,32.1,10600.0,21.7025,21.7025,21.6149,21.6351,10600.0
2012-09-27 09:55:00,32.09,32.1,32.06,32.09,10400.0,21.6284,21.6351,21.6082,21.6284,10400.0
2012-09-27 10:00:00,32.1,32.19,32.1,32.15,22400.0,21.6351,21.6958,21.6351,21.6688,22400.0
2012-09-27 10:05:00,32.15,32.15,32.05,32.09,27000.0,21.6688,21.6688,21.6014,21.6284,27000.0
2012-09-27 10:10:00,32.1,32.1,32.06,32.09,13000.0,21.6351,21.6351,21.6082,21.6284,13000.0
2012-09-27 10:15:00,32.1,32.12,32.06,32.06,18400.0,21.6351,21.6486,21.6082,21.6082,18400.0
2012-09-27 10:20:00,32.06,32.09,32.02,32.09,24800.0,21.6082,21.6284,21.5812,21.6284,24800.0
2012-09-27 10:25:00,32.09,32.09,32.03,32.06,16000.0,21.6284,21.6284,21.588,21.6082,16000.0
2012-09-27 10:30:00,32.05,32.08,32.04,32.07,21400.0,21.6014,21.6217,21.5947,21.6149,21400.0
2012-09-27 10:35:00,32.08,32.12,32.08,32.1,40600.0,21.6217,21.6486,21.6217,21.6351,40600.0
2012-09-27 10:40:00,32.1,32.12,32.1,32.11,14600.0,21.6351,21.6486,21.6351,21.6419,14600.0
2012-09-27 10:45:00,32.11,32.13,32.09,32.13,33000.0,21.6419,21.6554,21.6284,21.6554,33000.0
2012-09-27 10:50:00,32.12,32.12,32.03,32.05,20400.0,21.6486,21.6486,21.588,21.6014,20400.0
2012-09-27 10:55:00,32.05,32.08,32.04,32.07,25800.0,21.6014,21.6217,21.5947,21.6149,25800.0
2012-09-27 11:00:00,32.07,32.13,32.07,32.13,30800.0,21.6149,21.6554,21.6149,21.6554,30800.0
2012-09-27 11:05:00,32.13,32.17,32.13,32.15,31200.0,21.6554,21.6823,21.6554,21.6688,31200.0
2012-09-27 11:10:00,32.15,32.2,32.15,32.19,31000.0,21.6688,21.7025,21.6688,21.6958,31000.0
2012-09-27 11:15:00,32.19,32.19,32.17,32.19,28200.0,21.6958,21.6958,21.6823,21.6958,28200.0
2012-09-27 11:20:00,32.19,32.2,32.18,32.2,70600.0,21.6958,21.7025,21.6891,21.7025,70600.0
2012-09-27 11:25:00,32.2,32.2,32.19,32.2,41400.0,21.7025,21.7025,21.6958,21.7025,41400.0
2012-09-27 11:30:00,32.2,32.2,32.15,32.15,6800.0,21.7025,21.7025,21.6688,21.6688,6800.0
2012-09-27 11:35:00,32.15,32.15,32.13,32.15,14200.0,21.6688,21.6688,21.6554,21.6688,14200.0
2012-09-27 11:40:00,32.15,32.19,32.15,32.18,10800.0,21.6688,21.6958,21.6688,21.6891,10800.0
2012-09-27 11:45:00,32.18,32.18,32.15,32.18,20000.0,21.6891,21.6891,21.6688,21.6891,20000.0
2012-09-27 11:50:00,32.19,32.19,32.15,32.16,9800.0,21.6958,21.6958,21.6688,21.6756,9800.0
2012-09-27 11:55:00,32.17,32.23,32.16,32.21,17200.0,21.6823,21.7228,21.6756,21.7093,17200.0
2012-09-27 12:00:00,32.22,32.24,32.22,32.24,13800.0,21.716,21.7295,21.716,21.7295,13800.0
2012-09-27 12:05:00,32.24,32.26,32.24,32.26,8800.0,21.7295,21.743,21.7295,21.743,8800.0
2012-09-27 12:10:00,32.26,32.27,32.23,32.23,158600.0,21.743,21.7497,21.7228,21.7228,158600.0
2012-09-27 12:15:00,32.24,32.26,32.24,32.24,5800.0,21.7295,21.743,21.7295,21.7295,5800.0
2012-09-27 12:20:00,32.24,32.24,32.23,32.24,8400.0,21.7295,21.7295,21.7228,21.7295,8400.0
2012-09-27 12:25:00,32.26,32.31,32.26,32.29,14800.0,21.743,21.7767,21.743,21.7632,14800.0
2012-09-27 12:30:00,32.29,32.3,32.27,32.27,11800.0,21.7632,21.7699,21.7497,21.7497,11800.0
2012-09-27 12:35:00,32.27,32.27,32.24,32.24,12200.0,21.7497,21.7497,21.7295,21.7295,12200.0
2012-09-27 12:40:00,32.26,32.27,32.24,32.24,5400.0,21.743,21.7497,21.7295,21.7295,5400.0
2012-09-27 12:45:00,32.24,32.26,32.24,32.24,15000.0,21.7295,21.743,21.7295,21.7295,15000.0
2012-09-27 12:50:00,32.24,32.24,32.23,32.23,2000.0,21.7295,21.7295,21.7228,21.7228,2000.0
2012-09-27 12:55:00,32.23,32.24,32.22,32.24,13800.0,21.7228,21.7295,21.716,21.7295,13800.0
2012-09-27 13:00:00,32.23,32.24,32.22,32.24,9600.0,21.7228,21.7295,21.716,21.7295,9600.0
2012-09-27 13:05:00,32.23,32.23,32.22,32.22,4200.0,21.7228,21.7228,21.716,21.716,4200.0
2012-09-27 13:10:00,32.22,32.23,32.22,32.22,7600.0,21.716,21.7228,21.716,21.716,7600.0
2012-09-27 13:15:00,32.22,32.24,32.21,32.22,14200.0,21.716,21.7295,21.7093,21.716,14200.0
2012-09-27 13:20:00,32.22,32.23,32.21,32.21,2800.0,21.716,21.7228,21.7093,21.7093,2800.0
2012-09-27 13:25:00,32.21,32.22,32.2,32.22,14600.0,21.7093,21.716,21.7025,21.716,14600.0
2012-09-27 13:30:00,32.22,32.22,32.21,32.21,4800.0,21.716,21.716,21.7093,21.7093,4800.0
2012-09-27 13:35:00,32.21,32.24,32.21,32.24,10000.0,21.7093,21.7295,21.7093,21.7295,10000.0
2012-09-27 13:40:00,32.23,32.27,32.23,32.26,13600.0,21.7228,21.7497,21.7228,21.743,13600.0
2012-09-27 13:45:00,32.27,32.27,32.26,32.27,7800.0,21.7497,21.7497,21.743,21.7497,7800.0
2012-09-27 13:50:00,32.27,32.27,32.22,32.22,13600.0,21.7497,21.7497,21.716,21.716,13600.0
2012-09-27 13:55:00,32.23,32.23,32.21,32.21,10400.0,21.7228,21.7228,21.7093,21.7093,10400.0
2012-09-27 14:00:00,32.21,32.21,32.19,32.2,13600.0,21.7093,21.7093,21.6958,21.7025,13600.0
2012-09-27 14:05:00,32.2,32.21,32.19,32.19,15600.0,21.7025,21.7093,21.6958,21.6958,15600.0
2012-09-27 14:10:00,32.19,32.21,32.18,32.19,14000.0,21.6958,21.7093,21.6891,21.6958,14000.0
2012-09-27 14:15:00,32.19,32.2,32.18,32.2,13200.0,21.6958,21.7025,21.6891,21.7025,13200.0
2012-09-27 14:20:00,32.2,32.22,32.2,32.2,65200.0,21.7025,21.716,21.7025,21.7025,65200.0
2012-09-27 14:25:00,32.2,32.21,32.16,32.16,9800.0,21.7025,21.7093,21.6756,21.6756,9800.0
2012-09-27 14:30:00,32.16,32.16,32.15,32.16,16400.0,21.6756,21.6756,21.6688,21.6756,16400.0
2012-09-27 14:35:00,32.15,32.15,32.11,32.13,16800.0,21.6688,21.6688,21.6419,21.6554,16800.0
2012-09-27 14:40:00,32.12,32.13,32.1,32.1,17600.0,21.6486,21.6554,21.6351,21.6351,17600.0
2012-09-27 14:45:00,32.1,32.1,32.09,32.09,12600.0,21.6351,21.6351,21.6284,21.6284,12600.0
2012-09-27 14:50:00,32.1,32.1,32.09,32.09,154800.0,21.6351,21.6351,21.6284,21.6284,154800.0
2012-09-27 14:55:00,32.09,32.1,32.09,32.1,18200.0,21.6284,21.6351,21.6284,21.6351,18200.0
2012-09-27 15:00:00,32.1,32.13,32.1,32.13,20000.0,21.6351,21.6554,21.6351,21.6554,20000.0
2012-09-27 15:05:00,32.13,32.13,32.09,32.09,17400.0,21.6554,21.6554,21.6284,21.6284,17400.0
2012-09-27 15:10:00,32.09,32.1,32.08,32.08,15000.0,21.6284,21.6351,21.6217,21.6217,15000.0
2012-09-27 15:15:00,32.08,32.09,32.07,32.07,20000.0,21.6217,21.6284,21.6149,21.6149,20000.0
2012-09-27 15:20:00,32.08,32.09,32.07,32.07,31400.0,21.6217,21.6284,21.6149,21.6149,31400.0
2012-09-27 15:25:00,32.07,32.07,32.05,32.06,25400.0,21.6149,21.6149,21.6014,21.6082,25400.0
2012-09-27 15:30:00,32.06,32.07,32.06,32.07,24000.0,21.6082,21.6149,21.6082,21.6149,24000.0
2012-09-27 15:35:00,32.07,32.1,32.07,32.08,162800.0,21.6149,21.6351,21.6149,21.6217,162800.0
2012-09-27 15:40:00,32.08,32.09,32.07,32.07,33200.0,21.6217,21.6284,21.6149,21.6149,33200.0
2012-09-27 15:45:00,32.07,32.07,32.04,32.06,71800.0,21.6149,21.6149,21.5947,21.6082,71800.0
2012-09-27 15:50:00,32.06,32.06,32.05,32.05,69200.0,21.6082,21.6082,21.6014,21.6014,69200.0
2012-09-27 15:55:00,32.05,32.05,32.02,32.04,201600.0,21.6014,21.6014,21.5812,21.5947,201600.0
2012-09-28 09:30:00,32.0,32.08,32.0,32.04,33000.0,21.5677,21.6217,21.5677,21.5947,33000.0
2012-09-28 09:35:00,32.04,32.07,31.97,32.0,45000.0,21.5947,21.6149,21.5475,21.5677,45000.0
2012-09-28 09:40:00,31.98,32.0,31.93,31.99,25600.0,21.5543,21.5677,21.5206,21.561,25600.0
2012-09-28 09:45:00,31.99,32.0,31.96,32.0,28600.0,21.561,21.5677,21.5408,21.5677,28600.0
2012-09-28 09:50:00,32.0,32.09,31.98,32.09,38600.0,21.5677,21.6284,21.5543,21.6284,38600.0
2012-09-28 09:55:00,32.08,32.14,32.07,32.13,14800.0,21.6217,21.6621,21.6149,21.6554,14800.0
2012-09-28 10:00:00,32.13,32.16,32.08,32.09,18600.0,21.6554,21.6756,21.6217,21.6284,18600.0
2012-09-28 10:05:00,32.09,32.09,32.05,32.06,16600.0,21.6284,21.6284,21.6014,21.6082,16600.0
2012-09-28 10:10:00,32.06,32.08,32.04,32.07,14400.0,21.6082,21.6217,21.5947,21.6149,14400.0
2012-09-28 10:15:00,32.07,32.07,32.04,32.05,7800.0,21.6149,21.6149,21.5947,21.6014,7800.0
2012-09-28 10:20:00,32.05,32.1,32.05,32.08,25800.0,21.6014,21.6351,21.6014,21.6217,25800.0
2012-09-28 10:25:00,32.09,32.11,32.08,32.11,45200.0,21.6284,21.6419,21.6217,21.6419,45200.0
2012-09-28 10:30:00,32.11,32.11,32.08,32.1,28600.0,21.6419,21.6419,21.6217,21.6351,28600.0
2012-09-28 10:35:00,32.1,32.13,32.1,32.12,13000.0,21.6351,21.6554,21.6351,21.6486,13000.0
2012-09-28 10:40:00,32.1,32.12,32.1,32.12,12200.0,21.6351,21.6486,21.6351,21.6486,12200.0
2012-09-28 10:45:00,32.11,32.16,32.11,32.16,18000.0,21.6419,21.6756,21.6419,21.6756,18000.0
2012-09-28 10:50:00,32.16,32.17,32.13,32.13,32400.0,21.6756,21.6823,21.6554,21.6554,32400.0
2012-09-28 10:55:00,32.13,32.16,32.13,32.16,41800.0,21.6554,21.6756,21.6554,21.6756,41800.0
2012-09-28 11:00:00,32.16,32.17,32.15,32.15,37200.0,21.6756,21.6823,21.6688,21.6688,37200.0
2012-09-28 11:05:00,32.16,32.18,32.16,32.17,12800.0,21.6756,21.6891,21.6756,21.6823,12800.0
2012-09-28 11:10:00,32.17,32.17,32.15,32.17,47800.0,21.6823,21.6823,21.6688,21.6823,47800.0
2012-09-28 11:15:00,32.17,32.19,32.17,32.17,20800.0,21.6823,21.6958,21.6823,21.6823,20800.0
2012-09-28 11:20:00,32.17,32.18,32.16,32.17,18600.0,21.6823,21.6891,21.6756,21.6823,18600.0
2012-09-28 11:25:00,32.16,32.18,32.15,32.15,33800.0,21.6756,21.6891,21.6688,21.6688,33800.0
2012-09-28 11:30:00,32.16,32.2,32.15,32.18,21400.0,21.6756,21.7025,21.6688,21.6891,21400.0
2012-09-28 11:35:00,32.17,32.21,32.16,32.21,13000.0,21.6823,21.7093,21.6756,21.7093,13000.0
2012-09-28 11:40:00,32.22,32.22,32.18,32.18,26600.0,21.716,21.716,21.6891,21.6891,26600.0
2012-09-28 11:45:00,32.18,32.21,32.15,32.2,28000.0,21.6891,21.7093,21.6688,21.7025,28000.0
2012-09-28 11:50:00,32.2,32.2,32.15,32.15,14200.0,21.7025,21.7025,21.6688,21.6688,14200.0
2012-09-28 11:55:00,32.15,32.17,32.15,32.16,20600.0,21.6688,21.6823,21.6688,21.6756,20600.0
2012-09-28 12:00:00,32.16,32.18,32.15,32.16,21000.0,21.6756,21.6891,21.6688,21.6756,21000.0
2012-09-28 12:05:00,32.16,32.21,32.16,32.19,15800.0,21.6756,21.7093,21.6756,21.6958,15800.0
2012-09-28 12:10:00,32.19,32.21,32.18,32.19,13400.0,21.6958,21.7093,21.6891,21.6958,13400.0
2012-09-28 12:15:00,32.19,32.21,32.18,32.19,15200.0,21.6958,21.7093,21.6891,21.6958,15200.0
2012-09-28 12:20:00,32.19,32.21,32.18,32.19,14600.0,21.6958,21.7093,21.6891,21.6958,14600.0
2012-09-28 12:25:00,32.19,32.19,32.17,32.18,7400.0,21.6958,21.6958,21.6823,21.6891,7400.0
2012-09-28 12:30:00,32.18,32.2,32.17,32.19,12400.0,21.6891,21.7025,21.6823,21.6958,12400.0
2012-09-28 12:35:00,32.19,32.2,32.18,32.19,15200.0,21.6958,21.7025,21.6891,21.6958,15200.0
2012-09-28 12:40:00,32.19,32.19,32.17,32.17,9600.0,21.6958,21.6958,21.6823,21.6823,9600.0
2012-09-28 12:45:00,32.17,32.19,32.16,32.18,6200.0,21.6823,21.6958,21.6756,21.6891,6200.0
2012-09-28 12:50:00,32.17,32.17,32.15,32.17,9800.0,21.6823,21.6823,21.6688,21.6823,9800.0
2012-09-28 12:55:00,32.18,32.18,32.15,32.16,6800.0,21.6891,21.6891,21.6688,21.6756,6800.0
2012-09-28 13:00:00,32.16,32.16,32.15,32.16,4200.0,21.6756,21.6756,21.6688,21.6756,4200.0
2012-09-28 13:05:00,32.15,32.16,32.15,32.15,21400.0,21.6688,21.6756,21.6688,21.6688,21400.0
2012-09-28 13:10:00,32.16,32.18,32.15,32.16,14000.0,21.6756,21.6891,21.6688,21.6756,14000.0
2012-09-28 13:15:00,32.17,32.18,32.16,32.17,5200.0,21.6823,21.6891,21.6756,21.6823,5200.0
2012-09-28 13:20:00,32.18,32.2,32.17,32.2,7000.0,21.6891,21.7025,21.6823,21.7025,7000.0
2012-09-28 13:25:00,32.21,32.21,32.21,32.21,5000.0,21.7093,21.7093,21.7093,21.7093,5000.0
2012-09-28 13:30:00,32.21,32.24,32.2,32.24,6600.0,21.7093,21.7295,21.7025,21.7295,6600.0
2012-09-28 13:35:00,32.24,32.28,32.24,32.28,10800.0,21.7295,21.7565,21.7295,21.7565,10800.0
2012-09-28 13:40:00,32.28,32.31,32.28,32.29,13800.0,21.7565,21.7767,21.7565,21.7632,13800.0
2012-09-28 13:45:00,32.29,32.29,32.26,32.26,4000.0,21.7632,21.7632,21.743,21.743,4000.0
2012-09-28 13:50:00,32.26,32.27,32.23,32.24,12600.0,21.743,21.7497,21.7228,21.7295,12600.0
2012-09-28 13:55:00,32.23,32.26,32.23,32.26,5600.0,21.7228,21.743,21.7228,21.743,5600.0
2012-09-28 14:00:00,32.26,32.26,32.24,32.24,11400.0,21.743,21.743,21.7295,21.7295,11400.0
2012-09-28 14:05:00,32.24,32.26,32.23,32.24,9400.0,21.7295,21.743,21.7228,21.7295,9400.0
2012-09-28 14:10:00,32.24,32.26,32.23,32.24,8800.0,21.7295,21.743,21.7228,21.7295,8800.0
2012-09-28 14:15:00,32.24,32.25,32.23,32.24,11400.0,21.7295,21.7362,21.7228,21.7295,11400.0
2012-09-28 14:20:00,32.24,32.25,32.24,32.24,10200.0,21.7295,21.7362,21.7295,21.7295,10200.0
2012-09-28 14:25:00,32.24,32.25,32.23,32.23,7000.0,21.7295,21.7362,21.7228,21.7228,7000.0
2012-09-28 14:30:00,32.22,32.23,32.2,32.22,16200.0,21.716,21.7228,21.7025,21.716,16200.0
2012-09-28 14:35:00,32.23,32.23,32.21,32.21,14800.0,21.7228,21.7228,21.7093,21.7093,14800.0
2012-09-28 14:40:00,32.22,32.23,32.21,32.23,8800.0,21.716,21.7228,21.7093,21.7228,8800.0
2012-09-28 14:45:00,32.24,32.24,32.22,32.23,10400.0,21.7295,21.7295,21.716,21.7228,10400.0
2012-09-28 14:50:00,32.23,32.24,32.22,32.24,7600.0,21.7228,21.7295,21.716,21.7295,7600.0
2012-09-28 14:55:00,32.24,32.26,32.24,32.24,16400.0,21.7295,21.743,21.7295,21.7295,16400.0
2012-09-28 15:00:00,32.24,32.25,32.22,32.24,18600.0,21.7295,21.7362,21.716,21.7295,18600.0
2012-09-28 15:05:00,32.24,32.24,32.22,32.22,13600.0,21.7295,21.7295,21.716,21.716,13600.0
2012-09-28 15:10:00,32.22,32.22,32.21,32.22,9400.0,21.716,21.716,21.7093,21.716,9400.0
2012-09-28 15:15:00,32.21,32.23,32.2,32.21,17400.0,21.7093,21.7228,21.7025,21.7093,17400.0
2012-09-28 15:20:00,32.21,32.22,32.2,32.2,21600.0,21.7093,21.716,21.7025,21.7025,21600.0
2012-09-28 15:25:00,32.21,32.21,32.18,32.19,35400.0,21.7093,21.7093,21.6891,21.6958,35400.0
2012-09-28 15:30:00,32.18,32.21,32.18,32.18,23600.0,21.6891,21.7093,21.6891,21.6891,23600.0
2012-09-28 15:35:00,32.18,32.18,32.15,32.16,46600.0,21.6891,21.6891,21.6688,21.6756,46600.0
2012-09-28 15:40:00,32.16,32.2,32.16,32.19,33200.0,21.6756,21.7025,21.6756,21.6958,33200.0
2012-09-28 15:45:00,32.19,32.28,32.19,32.27,55200.0,21.6958,21.7565,21.6958,21.7497,55200.0
2012-09-28 15:50:00,32.27,32.28,32.24,32.24,42800.0,21.7497,21.7565,21.7295,21.7295,42800.0
2012-09-28 15:55:00,32.25,32.28,32.24,32.24,204600.0,21.7362,21.7565,21.7295,21.7295,204600.0
2012-10-01 09:30:00,32.34,32.38,32.29,32.35,35800.0,21.7969,21.8239,21.7632,21.8036,35800.0
2012-10-01 09:35:00,32.34,32.39,32.34,32.39,10600.0,21.7969,21.8306,21.7969,21.8306,10600.0
2012-10-01 09:40:00,32.35,32.38,32.35,32.35,15800.0,21.8036,21.8239,21.8036,21.8036,15800.0
2012-10-01 09:45:00,32.35,32.35,32.33,32.35,22600.0,21.8036,21.8036,21.7902,21.8036,22600.0
2012-10-01 09:50:00,32.34,32.35,32.31,32.32,22400.0,21.7969,21.8036,21.7767,21.7834,22400.0
2012-10-01 09:55:00,32.32,32.35,32.31,32.31,22800.0,21.7834,21.8036,21.7767,21.7767,22800.0
2012-10-01 10:00:00,32.32,32.48,32.32,32.4,23000.0,21.7834,21.8913,21.7834,21.8373,23000.0
2012-10-01 10:05:00,32.41,32.49,32.41,32.48,42200.0,21.8441,21.898,21.8441,21.8913,42200.0
2012-10-01 10:10:00,32.48,32.49,32.42,32.45,38400.0,21.8913,21.898,21.8508,21.871,38400.0
2012-10-01 10:15:00,32.46,32.49,32.44,32.46,28200.0,21.8778,21.898,21.8643,21.8778,28200.0
2012-10-01 10:20:00,32.46,32.49,32.43,32.44,32400.0,21.8778,21.898,21.8576,21.8643,32400.0
2012-10-01 10:25:00,32.44,32.49,32.42,32.48,27400.0,21.8643,21.898,21.8508,21.8913,27400.0
2012-10-01 10:30:00,32.49,32.53,32.49,32.51,26000.0,21.898,21.925,21.898,21.9115,26000.0
2012-10-01 10:35:00,32.5,32.5,32.48,32.48,7400.0,21.9047,21.9047,21.8913,21.8913,7400.0
2012-10-01 10:40:00,32.48,32.48,32.41,32.42,22200.0,21.8913,21.8913,21.8441,21.8508,22200.0
2012-10-01 10:45:00,32.42,32.44,32.41,32.43,14000.0,21.8508,21.8643,21.8441,21.8576,14000.0
2012-10-01 10:50:00,32.43,32.44,32.42,32.42,16000.0,21.8576,21.8643,21.8508,21.8508,16000.0
2012-10-01 10:55:00,32.42,32.43,32.37,32.37,11400.0,21.8508,21.8576,21.8171,21.8171,11400.0
2012-10-01 11:00:00,32.38,32.4,32.38,32.4,5000.0,21.8239,21.8373,21.8239,21.8373,5000.0
2012-10-01 11:05:00,32.4,32.41,32.38,32.4,13600.0,21.8373,21.8441,21.8239,21.8373,13600.0
2012-10-01 11:10:00,32.4,32.42,32.39,32.41,12600.0,21.8373,21.8508,21.8306,21.8441,12600.0
2012-10-01 11:15:00,32.41,32.44,32.41,32.43,23000.0,21.8441,21.8643,21.8441,21.8576,23000.0
2012-10-01 11:20:00,32.44,32.46,32.43,32.46,43600.0,21.8643,21.8778,21.8576,21.8778,43600.0
2012-10-01 11:25:00,32.46,32.47,32.44,32.44,19800.0,21.8778,21.8845,21.8643,21.8643,19800.0
2012-10-01 11:30:00,32.44,32.48,32.43,32.48,16800.0,21.8643,21.8913,21.8576,21.8913,16800.0
2012-10-01 11:35:00,32.48,32.48,32.46,32.48,28600.0,21.8913,21.8913,21.8778,21.8913,28600.0
2012-10-01 11:40:00,32.48,32.53,32.48,32.52,29800.0,21.8913,21.925,21.8913,21.9182,29800.0
2012-10-01 11:45:00,32.53,32.55,32.52,32.54,13200.0,21.925,21.9384,21.9182,21.9317,13200.0
2012-10-01 11:50:00,32.54,32.55,32.54,32.55,17200.0,21.9317,21.9384,21.9317,21.9384,17200.0
2012-10-01 11:55:00,32.54,32.55,32.49,32.52,17400.0,21.9317,21.9384,21.898,21.9182,17400.0
2012-10-01 12:00:00,32.52,32.52,32.49,32.51,18400.0,21.9182,21.9182,21.898,21.9115,18400.0
2012-10-01 12:05:00,32.51,32.54,32.51,32.53,21000.0,21.9115,21.9317,21.9115,21.925,21000.0
2012-10-01 12:10:00,32.53,32.54,32.52,32.54,19800.0,21.925,21.9317,21.9182,21.9317,19800.0
2012-10-01 12:15:00,32.54,32.55,32.52,32.52,27800.0,21.9317,21.9384,21.9182,21.9182,27800.0
2012-10-01 12:20:00,32.52,32.52,32.49,32.5,12600.0,21.9182,21.9182,21.898,21.9047,12600.0
2012-10-01 12:25:00,32.51,32.51,32.48,32.49,10600.0,21.9115,21.9115,21.8913,21.898,10600.0
2012-10-01 12:30:00,32.49,32.51,32.49,32.5,29600.0,21.898,21.9115,21.898,21.9047,29600.0
2012-10-01 12:35:00,32.5,32.52,32.5,32.51,18200.0,21.9047,21.9182,21.9047,21.9115,18200.0
2012-10-01 12:40:00,32.51,32.53,32.5,32.5,15200.0,21.9115,21.925,21.9047,21.9047,15200.0
2012-10-01 12:45:00,32.5,32.51,32.47,32.47,30600.0,21.9047,21.9115,21.8845,21.8845,30600.0
2012-10-01 12:50:00,32.47,32.47,32.45,32.46,35600.0,21.8845,21.8845,21.871,21.8778,35600.0
2012-10-01 12:55:00,32.46,32.46,32.43,32.45,11000.0,21.8778,21.8778,21.8576,21.871,11000.0
2012-10-01 13:00:00,32.46,32.46,32.42,32.42,17600.0,21.8778,21.8778,21.8508,21.8508,17600.0
2012-10-01 13:05:00,32.42,32.44,32.41,32.43,22000.0,21.8508,21.8643,21.8441,21.8576,22000.0
2012-10-01 13:10:00,32.42,32.43,32.38,32.41,22800.0,21.8508,21.8576,21.8239,21.8441,22800.0
2012-10-01 13:15:00,32.4,32.42,32.39,32.39,7000.0,21.8373,21.8508,21.8306,21.8306,7000.0
2012-10-01 13:20:00,32.38,32.41,32.37,32.41,19800.0,21.8239,21.8441,21.8171,21.8441,19800.0
2012-10-01 13:25:00,32.41,32.43,32.39,32.41,20200.0,21.8441,21.8576,21.8306,21.8441,20200.0
2012-10-01 13:30:00,32.41,32.41,32.35,32.38,21600.0,21.8441,21.8441,21.8036,21.8239,21600.0
2012-10-01 13:35:00,32.38,32.39,32.37,32.38,19000.0,21.8239,21.8306,21.8171,21.8239,19000.0
2012-10-01 13:40:00,32.38,32.4,32.37,32.4,10400.0,21.8239,21.8373,21.8171,21.8373,10400.0
2012-10-01 13:45:00,32.4,32.44,32.4,32.43,40800.0,21.8373,21.8643,21.8373,21.8576,40800.0
2012-10-01 13:50:00,32.44,32.46,32.42,32.46,24000.0,21.8643,21.8778,21.8508,21.8778,24000.0
2012-10-01 13:55:00,32.46,32.48,32.46,32.47,16800.0,21.8778,21.8913,21.8778,21.8845,16800.0
2012-10-01 14:00:00,32.47,32.47,32.41,32.41,35200.0,21.8845,21.8845,21.8441,21.8441,35200.0
2012-10-01 14:05:00,32.41,32.41,32.38,32.38,18200.0,21.8441,21.8441,21.8239,21.8239,18200.0
2012-10-01 14:10:00,32.38,32.4,32.35,32.35,22400.0,21.8239,21.8373,21.8036,21.8036,22400.0
2012-10-01 14:15:00,32.36,32.37,32.33,32.34,23800.0,21.8104,21.8171,21.7902,21.7969,23800.0
2012-10-01 14:20:00,32.34,32.36,32.34,32.35,18400.0,21.7969,21.8104,21.7969,21.8036,18400.0
2012-10-01 14:25:00,32.35,32.38,32.35,32.38,27600.0,21.8036,21.8239,21.8036,21.8239,27600.0
2012-10-01 14:30:00,32.38,32.39,32.37,32.38,24000.0,21.8239,21.8306,21.8171,21.8239,24000.0
2012-10-01 14:35:00,32.38,32.39,32.38,32.39,19400.0,21.8239,21.8306,21.8239,21.8306,19400.0
2012-10-01 14:40:00,32.4,32.46,32.38,32.45,30200.0,21.8373,21.8778,21.8239,21.871,30200.0
2012-10-01 14:45:00,32.45,32.45,32.42,32.42,23800.0,21.871,21.871,21.8508,21.8508,23800.0
2012-10-01 14:50:00,32.42,32.44,32.42,32.44,24800.0,21.8508,21.8643,21.8508,21.8643,24800.0
2012-10-01 14:55:00,32.44,32.45,32.43,32.44,15000.0,21.8643,21.871,21.8576,21.8643,15000.0
2012-10-01 15:00:00,32.44,32.44,32.41,32.41,23000.0,21.8643,21.8643,21.8441,21.8441,23000.0
2012-10-01 15:05:00,32.4,32.43,32.39,32.39,34000.0,21.8373,21.8576,21.8306,21.8306,34000.0
2012-10-01 15:10:00,32.38,32.38,32.35,32.37,40000.0,21.8239,21.8239,21.8036,21.8171,40000.0
2012-10-01 15:15:00,32.37,32.39,32.36,32.38,46400.0,21.8171,21.8306,21.8104,21.8239,46400.0
2012-10-01 15:20:00,32.38,32.38,32.34,32.34,60000.0,21.8239,21.8239,21.7969,21.7969,60000.0
2012-10-01 15:25:00,32.34,32.36,32.33,32.35,51400.0,21.7969,21.8104,21.7902,21.8036,51400.0
2012-10-01 15:30:00,32.34,32.35,32.32,32.32,50400.0,21.7969,21.8036,21.7834,21.7834,50400.0
2012-10-01 15:35:00,32.32,32.33,32.27,32.3,46400.0,21.7834,21.7902,21.7497,21.7699,46400.0
2012-10-01 15:40:00,32.29,32.33,32.29,32.3,47400.0,21.7632,21.7902,21.7632,21.7699,47400.0
2012-10-01 15:45:00,32.3,32.33,32.28,32.32,57400.0,21.7699,21.7902,21.7565,21.7834,57400.0
2012-10-01 15:50:00,32.33,32.34,32.31,32.32,52000.0,21.7902,21.7969,21.7767,21.7834,52000.0
2012-10-01 15:55:00,32.32,32.35,32.31,32.33,108400.0,21.7834,21.8036,21.7767,21.7902,108400.0
2012-10-02 09:30:00,32.35,32.55,32.33,32.52,64000.0,21.8036,21.9384,21.7902,21.9182,64000.0
2012-10-02 09:35:00,32.53,32.59,32.46,32.57,59800.0,21.925,21.9654,21.8778,21.9519,59800.0
2012-10-02 09:40:00,32.56,32.59,32.52,32.56,16000.0,21.9452,21.9654,21.9182,21.9452,16000.0
2012-10-02 09:45:00,32.54,32.59,32.54,32.55,15600.0,21.9317,21.9654,21.9317,21.9384,15600.0
2012-10-02 09:50:00,32.54,32.55,32.52,32.52,6800.0,21.9317,21.9384,21.9182,21.9182,6800.0
2012-10-02 09:55:00,32.52,32.55,32.52,32.55,7200.0,21.9182,21.9384,21.9182,21.9384,7200.0
2012-10-02 10:00:00,32.54,32.54,32.49,32.51,22200.0,21.9317,21.9317,21.898,21.9115,22200.0
2012-10-02 10:05:00,32.51,32.52,32.48,32.51,17800.0,21.9115,21.9182,21.8913,21.9115,17800.0
2012-10-02 10:10:00,32.5,32.5,32.47,32.48,22200.0,21.9047,21.9047,21.8845,21.8913,22200.0
2012-10-02 10:15:00,32.47,32.48,32.43,32.45,7800.0,21.8845,21.8913,21.8576,21.871,7800.0
2012-10-02 10:20:00,32.45,32.45,32.42,32.44,7600.0,21.871,21.871,21.8508,21.8643,7600.0
2012-10-02 10:25:00,32.44,32.44,32.42,32.42,8600.0,21.8643,21.8643,21.8508,21.8508,8600.0
2012-10-02 10:30:00,32.42,32.46,32.42,32.46,8800.0,21.8508,21.8778,21.8508,21.8778,8800.0
2012-10-02 10:35:00,32.46,32.49,32.46,32.46,12000.0,21.8778,21.898,21.8778,21.8778,12000.0
2012-10-02 10:40:00,32.46,32.47,32.43,32.44,21600.0,21.8778,21.8845,21.8576,21.8643,21600.0
2012-10-02 10:45:00,32.43,32.45,32.42,32.44,11200.0,21.8576,21.871,21.8508,21.8643,11200.0
2012-10-02 10:50:00,32.43,32.43,32.35,32.35,8800.0,21.8576,21.8576,21.8036,21.8036,8800.0
2012-10-02 10:55:00,32.33,32.35,32.28,32.3,22000.0,21.7902,21.8036,21.7565,21.7699,22000.0
2012-10-02 11:00:00,32.29,32.34,32.28,32.33,27000.0,21.7632,21.7969,21.7565,21.7902,27000.0
2012-10-02 11:05:00,32.32,32.32,32.29,32.29,15400.0,21.7834,21.7834,21.7632,21.7632,15400.0
2012-10-02 11:10:00,32.28,32.31,32.28,32.29,10400.0,21.7565,21.7767,21.7565,21.7632,10400.0
2012-10-02 11:15:00,32.29,32.33,32.29,32.3,23000.0,21.7632,21.7902,21.7632,21.7699,23000.0
2012-10-02 11:20:00,32.31,32.32,32.3,32.31,17400.0,21.7767,21.7834,21.7699,21.7767,17400.0
2012-10-02 11:25:00,32.32,32.32,32.31,32.31,37600.0,21.7834,21.7834,21.7767,21.7767,37600.0
2012-10-02 11:30:00,32.31,32.33,32.29,32.29,33600.0,21.7767,21.7902,21.7632,21.7632,33600.0
2012-10-02 11:35:00,32.3,32.31,32.24,32.24,22200.0,21.7699,21.7767,21.7295,21.7295,22200.0
2012-10-02 11:40:00,32.24,32.27,32.24,32.27,17600.0,21.7295,21.7497,21.7295,21.7497,17600.0
2012-10-02 11:45:00,32.27,32.29,32.27,32.29,17400.0,21.7497,21.7632,21.7497,21.7632,17400.0
2012-10-02 11:50:00,32.29,32.32,32.29,32.31,19200.0,21.7632,21.7834,21.7632,21.7767,19200.0
2012-10-02 11:55:00,32.31,32.32,32.28,32.3,21200.0,21.7767,21.7834,21.7565,21.7699,21200.0
2012-10-02 12:00:00,32.3,32.32,32.29,32.32,18600.0,21.7699,21.7834,21.7632,21.7834,18600.0
2012-10-02 12:05:00,32.31,32.32,32.31,32.31,3600.0,21.7767,21.7834,21.7767,21.7767,3600.0
2012-10-02 12:10:00,32.32,32.33,32.31,32.32,28000.0,21.7834,21.7902,21.7767,21.7834,28000.0
2012-10-02 12:15:00,32.32,32.36,32.32,32.35,13800.0,21.7834,21.8104,21.7834,21.8036,13800.0
2012-10-02 12:20:00,32.35,32.35,32.33,32.34,15800.0,21.8036,21.8036,21.7902,21.7969,15800.0
2012-10-02 12:25:00,32.35,32.39,32.35,32.39,16400.0,21.8036,21.8306,21.8036,21.8306,16400.0
2012-10-02 12:30:00,32.38,32.4,32.37,32.37,36800.0,21.8239,21.8373,21.8171,21.8171,36800.0
2012-10-02 12:35:00,32.37,32.4,32.37,32.38,28400.0,21.8171,21.8373,21.8171,21.8239,28400.0
2012-10-02 12:40:00,32.38,32.41,32.37,32.38,48200.0,21.8239,21.8441,21.8171,21.8239,48200.0
2012-10-02 12:45:00,32.38,32.39,32.37,32.39,35800.0,21.8239,21.8306,21.8171,21.8306,35800.0
2012-10-02 12:50:00,32.39,32.4,32.38,32.39,31400.0,21.8306,21.8373,21.8239,21.8306,31400.0
2012-10-02 12:55:00,32.39,32.4,32.38,32.38,19600.0,21.8306,21.8373,21.8239,21.8239,19600.0
2012-10-02 13:00:00,32.38,32.38,32.37,32.37,3800.0,21.8239,21.8239,21.8171,21.8171,3800.0
2012-10-02 13:05:00,32.38,32.39,32.38,32.38,5400.0,21.8239,21.8306,21.8239,21.8239,5400.0
2012-10-02 13:10:00,32.38,32.38,32.38,32.38,4600.0,21.8239,21.8239,21.8239,21.8239,4600.0
2012-10-02 13:15:00,32.38,32.4,32.38,32.38,16600.0,21.8239,21.8373,21.8239,21.8239,16600.0
2012-10-02 13:20:00,32.39,32.41,32.38,32.41,30400.0,21.8306,21.8441,21.8239,21.8441,30400.0
2012-10-02 13:25:00,32.41,32.42,32.38,32.38,17600.0,21.8441,21.8508,21.8239,21.8239,17600.0
2012-10-02 13:30:00,32.38,32.38,32.36,32.38,20200.0,21.8239,21.8239,21.8104,21.8239,20200.0
2012-10-02 13:35:00,32.38,32.42,32.38,32.42,16200.0,21.8239,21.8508,21.8239,21.8508,16200.0
2012-10-02 13:40:00,32.42,32.46,32.41,32.45,15400.0,21.8508,21.8778,21.8441,21.871,15400.0
2012-10-02 13:45:00,32.45,32.45,32.44,32.45,13200.0,21.871,21.871,21.8643,21.871,13200.0
2012-10-02 13:50:00,32.45,32.45,32.41,32.41,17400.0,21.871,21.871,21.8441,21.8441,17400.0
2012-10-02 13:55:00,32.41,32.41,32.36,32.4,18400.0,21.8441,21.8441,21.8104,21.8373,18400.0
2012-10-02 14:00:00,32.39,32.43,32.38,32.43,21600.0,21.8306,21.8576,21.8239,21.8576,21600.0
2012-10-02 14:05:00,32.43,32.45,32.42,32.44,42200.0,21.8576,21.871,21.8508,21.8643,42200.0
2012-10-02 14:10:00,32.43,32.49,32.43,32.49,34800.0,21.8576,21.898,21.8576,21.898,34800.0
2012-10-02 14:15:00,32.48,32.49,32.46,32.47,36400.0,21.8913,21.898,21.8778,21.8845,36400.0
2012-10-02 14:20:00,32.47,32.48,32.44,32.45,12600.0,21.8845,21.8913,21.8643,21.871,12600.0
2012-10-02 14:25:00,32.46,32.47,32.45,32.45,49400.0,21.8778,21.8845,21.871,21.871,49400.0
2012-10-02 14:30:00,32.45,32.45,32.43,32.45,24000.0,21.871,21.871,21.8576,21.871,24000.0
2012-10-02 14:35:00,32.44,32.47,32.43,32.43,15000.0,21.8643,21.8845,21.8576,21.8576,15000.0
2012-10-02 14:40:00,32.43,32.45,32.43,32.44,18400.0,21.8576,21.871,21.8576,21.8643,18400.0
2012-10-02 14:45:00,32.44,32.45,32.42,32.44,19000.0,21.8643,21.871,21.8508,21.8643,19000.0
2012-10-02 14:50:00,32.44,32.47,32.44,32.46,33400.0,21.8643,21.8845,21.8643,21.8778,33400.0
2012-10-02 14:55:00,32.47,32.48,32.46,32.48,27000.0,21.8845,21.8913,21.8778,21.8913,27000.0
2012-10-02 15:00:00,32.48,32.48,32.47,32.48,20200.0,21.8913,21.8913,21.8845,21.8913,20200.0
2012-10-02 15:05:00,32.47,32.49,32.46,32.46,39200.0,21.8845,21.898,21.8778,21.8778,39200.0
2012-10-02 15:10:00,32.46,32.49,32.46,32.49,54800.0,21.8778,21.898,21.8778,21.898,54800.0
2012-10-02 15:15:00,32.49,32.49,32.46,32.47,23600.0,21.898,21.898,21.8778,21.8845,23600.0
2012-10-02 15:20:00,32.47,32.49,32.46,32.48,41000.0,21.8845,21.898,21.8778,21.8913,41000.0
2012-10-02 15:25:00,32.48,32.48,32.46,32.47,24000.0,21.8913,21.8913,21.8778,21.8845,24000.0
2012-10-02 15:30:00,32.47,32.49,32.46,32.47,35000.0,21.8845,21.898,21.8778,21.8845,35000.0
2012-10-02 15:35:00,32.47,32.49,32.46,32.48,42200.0,21.8845,21.898,21.8778,21.8913,42200.0
2012-10-02 15:40:00,32.48,32.49,32.46,32.48,39000.0,21.8913,21.898,21.8778,21.8913,39000.0
2012-10-02 15:45:00,32.48,32.51,32.48,32.48,44200.0,21.8913,21.9115,21.8913,21.8913,44200.0
2012-10-02 15:50:00,32.47,32.52,32.47,32.5,91200.0,21.8845,21.9182,21.8845,21.9047,91200.0
2012-10-02 15:55:00,32.5,32.56,32.5,32.55,165000.0,21.9047,21.9452,21.9047,21.9384,165000.0
2012-10-03 09:30:00,32.63,32.73,32.57,32.7,46600.0,21.9924,22.0598,21.9519,22.0395,46600.0
2012-10-03 09:35:00,32.69,32.8,32.68,32.78,38200.0,22.0328,22.1069,22.0261,22.0935,38200.0
2012-10-03 09:40:00,32.78,32.8,32.76,32.8,27800.0,22.0935,22.1069,22.08,22.1069,27800.0
2012-10-03 09:45:00,32.79,32.81,32.77,32.81,24000.0,22.1002,22.1137,22.0867,22.1137,24000.0
2012-10-03 09:50:00,32.8,32.83,32.76,32.82,26800.0,22.1069,22.1272,22.08,22.1204,26800.0
2012-10-03 09:55:00,32.8,32.81,32.77,32.8,47800.0,22.1069,22.1137,22.0867,22.1069,47800.0
2012-10-03 10:00:00,32.81,32.84,32.77,32.82,58800.0,22.1137,22.1339,22.0867,22.1204,58800.0
2012-10-03 10:05:00,32.81,32.85,32.79,32.85,33000.0,22.1137,22.1406,22.1002,22.1406,33000.0
2012-10-03 10:10:00,32.85,32.87,32.82,32.82,30000.0,22.1406,22.1541,22.1204,22.1204,30000.0
2012-10-03 10:15:00,32.82,32.87,32.82,32.85,72800.0,22.1204,22.1541,22.1204,22.1406,72800.0
2012-10-03 10:20:00,32.85,32.88,32.83,32.87,27200.0,22.1406,22.1609,22.1272,22.1541,27200.0
2012-10-03 10:25:00,32.88,32.88,32.85,32.87,16200.0,22.1609,22.1609,22.1406,22.1541,16200.0
2012-10-03 10:30:00,32.86,32.86,32.81,32.84,14000.0,22.1474,22.1474,22.1137,22.1339,14000.0
2012-10-03 10:35:00,32.83,32.87,32.8,32.87,23000.0,22.1272,22.1541,22.1069,22.1541,23000.0
2012-10-03 10:40:00,32.87,32.88,32.85,32.88,19800.0,22.1541,22.1609,22.1406,22.1609,19800.0
2012-10-03 10:45:00,32.88,32.88,32.85,32.85,11800.0,22.1609,22.1609,22.1406,22.1406,11800.0
2012-10-03 10:50:00,32.86,32.88,32.85,32.88,15800.0,22.1474,22.1609,22.1406,22.1609,15800.0
2012-10-03 10:55:00,32.88,32.91,32.88,32.9,16800.0,22.1609,22.1811,22.1609,22.1743,16800.0
2012-10-03 11:00:00,32.89,32.93,32.88,32.93,24400.0,22.1676,22.1945,22.1609,22.1945,24400.0
2012-10-03 11:05:00,32.93,32.99,32.92,32.99,38800.0,22.1945,22.235,22.1878,22.235,38800.0
2012-10-03 11:10:00,32.99,33.06,32.98,33.02,56600.0,22.235,22.2822,22.2282,22.2552,56600.0
2012-10-03 11:15:00,33.02,33.02,32.99,32.99,12400.0,22.2552,22.2552,22.235,22.235,12400.0
2012-10-03 11:20:00,32.99,33.0,32.97,32.99,18600.0,22.235,22.2417,22.2215,22.235,18600.0
2012-10-03 11:25:00,32.99,33.0,32.98,32.99,13200.0,22.235,22.2417,22.2282,22.235,13200.0
2012-10-03 11:30:00,32.99,33.01,32.97,33.01,10800.0,22.235,22.2485,22.2215,22.2485,10800.0
2012-10-03 11:35:00,33.0,33.02,33.0,33.01,8800.0,22.2417,22.2552,22.2417,22.2485,8800.0
2012-10-03 11:40:00,33.01,33.03,32.99,33.02,20000.0,22.2485,22.2619,22.235,22.2552,20000.0
2012-10-03 11:45:00,33.02,33.07,33.02,33.05,26000.0,22.2552,22.2889,22.2552,22.2754,26000.0
2012-10-03 11:50:00,33.03,33.03,33.0,33.02,11400.0,22.2619,22.2619,22.2417,22.2552,11400.0
2012-10-03 11:55:00,33.02,33.08,33.0,33.05,18800.0,22.2552,22.2956,22.2417,22.2754,18800.0
2012-10-03 12:00:00,33.05,33.05,33.0,33.02,19600.0,22.2754,22.2754,22.2417,22.2552,19600.0
2012-10-03 12:05:00,33.01,33.06,32.99,33.01,38600.0,22.2485,22.2822,22.235,22.2485,38600.0
2012-10-03 12:10:00,33.01,33.02,33.01,33.02,2200.0,22.2485,22.2552,22.2485,22.2552,2200.0
2012-10-03 12:15:00,33.02,33.02,32.99,33.02,47800.0,22.2552,22.2552,22.235,22.2552,47800.0
2012-10-03 12:20:00,33.02,33.05,33.0,33.05,41400.0,22.2552,22.2754,22.2417,22.2754,41400.0
2012-10-03 12:25:00,33.05,33.06,33.04,33.05,11000.0,22.2754,22.2822,22.2687,22.2754,11000.0
2012-10-03 12:30:00,33.05,33.07,33.04,33.05,10600.0,22.2754,22.2889,22.2687,22.2754,10600.0
2012-10-03 12:35:00,33.05,33.06,33.03,33.06,19000.0,22.2754,22.2822,22.2619,22.2822,19000.0
2012-10-03 12:40:00,33.07,33.07,33.06,33.07,13600.0,22.2889,22.2889,22.2822,22.2889,13600.0
2012-10-03 12:45:00,33.07,33.08,33.07,33.07,9000.0,22.2889,22.2956,22.2889,22.2889,9000.0
2012-10-03 12:50:00,33.07,33.07,33.05,33.06,8200.0,22.2889,22.2889,22.2754,22.2822,8200.0
2012-10-03 12:55:00,33.06,33.06,33.01,33.03,12600.0,22.2822,22.2822,22.2485,22.2619,12600.0
2012-10-03 13:00:00,33.02,33.03,33.01,33.01,6200.0,22.2552,22.2619,22.2485,22.2485,6200.0
2012-10-03 13:05:00,33.01,33.01,33.0,33.0,18600.0,22.2485,22.2485,22.2417,22.2417,18600.0
2012-10-03 13:10:00,33.0,33.02,33.0,33.02,13400.0,22.2417,22.2552,22.2417,22.2552,13400.0
2012-10-03 13:15:00,33.02,33.03,33.02,33.03,11400.0,22.2552,22.2619,22.2552,22.2619,11400.0
2012-10-03 13:20:00,33.03,33.04,33.02,33.02,14200.0,22.2619,22.2687,22.2552,22.2552,14200.0
2012-10-03 13:25:00,33.02,33.03,33.02,33.02,8000.0,22.2552,22.2619,22.2552,22.2552,8000.0
2012-10-03 13:30:00,33.02,33.02,32.99,33.0,20200.0,22.2552,22.2552,22.235,22.2417,20200.0
2012-10-03 13:35:00,33.0,33.04,32.98,33.0,48000.0,22.2417,22.2687,22.2282,22.2417,48000.0
2012-10-03 13:40:00,33.0,33.03,32.99,33.03,22800.0,22.2417,22.2619,22.235,22.2619,22800.0
2012-10-03 13:45:00,33.02,33.04,33.01,33.02,23400.0,22.2552,22.2687,22.2485,22.2552,23400.0
2012-10-03 13:50:00,33.02,33.03,33.02,33.02,17600.0,22.2552,22.2619,22.2552,22.2552,17600.0
2012-10-03 13:55:00,33.02,33.04,33.01,33.01,17200.0,22.2552,22.2687,22.2485,22.2485,17200.0
2012-10-03 14:00:00,33.01,33.01,32.99,33.01,19000.0,22.2485,22.2485,22.235,22.2485,19000.0
2012-10-03 14:05:00,33.01,33.02,33.01,33.01,14400.0,22.2485,22.2552,22.2485,22.2485,14400.0
2012-10-03 14:10:00,33.01,33.02,33.0,33.02,18000.0,22.2485,22.2552,22.2417,22.2552,18000.0
2012-10-03 14:15:00,33.01,33.02,32.99,33.0,19000.0,22.2485,22.2552,22.235,22.2417,19000.0
2012-10-03 14:20:00,33.0,33.04,32.99,33.01,39600.0,22.2417,22.2687,22.235,22.2485,39600.0
2012-10-03 14:25:00,33.0,33.04,32.98,32.99,62600.0,22.2417,22.2687,22.2282,22.235,62600.0
2012-10-03 14:30:00,32.99,32.99,32.97,32.98,32400.0,22.235,22.235,22.2215,22.2282,32400.0
2012-10-03 14:35:00,32.97,32.99,32.96,32.96,14200.0,22.2215,22.235,22.2148,22.2148,14200.0
2012-10-03 14:40:00,32.96,32.96,32.94,32.94,9800.0,22.2148,22.2148,22.2013,22.2013,9800.0
2012-10-03 14:45:00,32.94,32.94,32.91,32.92,18600.0,22.2013,22.2013,22.1811,22.1878,18600.0
2012-10-03 14:50:00,32.92,32.93,32.9,32.91,13400.0,22.1878,22.1945,22.1743,22.1811,13400.0
2012-10-03 14:55:00,32.91,32.91,32.89,32.91,9200.0,22.1811,22.1811,22.1676,22.1811,9200.0
2012-10-03 15:00:00,32.91,32.91,32.88,32.89,19800.0,22.1811,22.1811,22.1609,22.1676,19800.0
2012-10-03 15:05:00,32.89,32.89,32.87,32.88,10600.0,22.1676,22.1676,22.1541,22.1609,10600.0
2012-10-03 15:10:00,32.88,32.88,32.87,32.88,17400.0,22.1609,22.1609,22.1541,22.1609,17400.0
2012-10-03 15:15:00,32.88,32.91,32.88,32.9,24800.0,22.1609,22.1811,22.1609,22.1743,24800.0
2012-10-03 15:20:00,32.9,32.95,32.9,32.95,27400.0,22.1743,22.208,22.1743,22.208,27400.0
2012-10-03 15:25:00,32.94,33.01,32.93,33.01,36000.0,22.2013,22.2485,22.1945,22.2485,36000.0
2012-10-03 15:30:00,33.0,33.01,32.97,32.98,50000.0,22.2417,22.2485,22.2215,22.2282,50000.0
2012-10-03 15:35:00,32.97,32.98,32.96,32.97,52200.0,22.2215,22.2282,22.2148,22.2215,52200.0
2012-10-03 15:40:00,32.97,33.02,32.97,32.99,68600.0,22.2215,22.2552,22.2215,22.235,68600.0
2012-10-03 15:45:00,32.98,32.99,32.96,32.98,101800.0,22.2282,22.235,22.2148,22.2282,101800.0
2012-10-03 15:50:00,32.99,33.01,32.97,33.0,92400.0,22.235,22.2485,22.2215,22.2417,92400.0
2012-10-03 15:55:00,33.01,33.04,33.01,33.02,143400.0,22.2485,22.2687,22.2485,22.2552,143400.0
2012-10-04 09:30:00,33.22,33.35,33.13,33.29,80000.0,22.39,22.4776,22.3293,22.4372,80000.0
2012-10-04 09:35:00,33.32,33.44,33.32,33.43,194200.0,22.4574,22.5383,22.4574,22.5315,194200.0
2012-10-04 09:40:00,33.43,33.44,33.29,33.31,79600.0,22.5315,22.5383,22.4372,22.4507,79600.0
2012-10-04 09:45:00,33.31,33.34,33.25,33.31,112600.0,22.4507,22.4709,22.4102,22.4507,112600.0
2012-10-04 09:50:00,33.29,33.33,33.25,33.3,22800.0,22.4372,22.4641,22.4102,22.4439,22800.0
2012-10-04 09:55:00,33.29,33.37,33.29,33.33,45200.0,22.4372,22.4911,22.4372,22.4641,45200.0
2012-10-04 10:00:00,33.33,33.36,33.29,33.35,25800.0,22.4641,22.4844,22.4372,22.4776,25800.0
2012-10-04 10:05:00,33.35,33.37,33.29,33.35,25600.0,22.4776,22.4911,22.4372,22.4776,25600.0
2012-10-04 10:10:00,33.35,33.42,33.35,33.39,50200.0,22.4776,22.5248,22.4776,22.5046,50200.0
2012-10-04 10:15:00,33.4,33.41,33.35,33.36,22200.0,22.5113,22.5181,22.4776,22.4844,22200.0
2012-10-04 10:20:00,33.36,33.4,33.35,33.35,30400.0,22.4844,22.5113,22.4776,22.4776,30400.0
2012-10-04 10:25:00,33.35,33.35,33.3,33.31,20200.0,22.4776,22.4776,22.4439,22.4507,20200.0
2012-10-04 10:30:00,33.3,33.34,33.3,33.3,20800.0,22.4439,22.4709,22.4439,22.4439,20800.0
2012-10-04 10:35:00,33.3,33.35,33.3,33.34,12200.0,22.4439,22.4776,22.4439,22.4709,12200.0
2012-10-04 10:40:00,33.35,33.35,33.32,33.33,15600.0,22.4776,22.4776,22.4574,22.4641,15600.0
2012-10-04 10:45:00,33.32,33.32,33.25,33.26,20200.0,22.4574,22.4574,22.4102,22.417,20200.0
2012-10-04 10:50:00,33.27,33.27,33.22,33.22,18400.0,22.4237,22.4237,22.39,22.39,18400.0
2012-10-04 10:55:00,33.22,33.28,33.19,33.28,17000.0,22.39,22.4304,22.3698,22.4304,17000.0
2012-10-04 11:00:00,33.27,33.28,33.24,33.26,14200.0,22.4237,22.4304,22.4035,22.417,14200.0
2012-10-04 11:05:00,33.25,33.31,33.23,33.3,28000.0,22.4102,22.4507,22.3967,22.4439,28000.0
2012-10-04 11:10:00,33.3,33.32,33.28,33.31,13800.0,22.4439,22.4574,22.4304,22.4507,13800.0
2012-10-04 11:15:00,33.31,33.33,33.27,33.27,13600.0,22.4507,22.4641,22.4237,22.4237,13600.0
2012-10-04 11:20:00,33.27,33.32,33.24,33.31,22200.0,22.4237,22.4574,22.4035,22.4507,22200.0
2012-10-04 11:25:00,33.31,33.33,33.29,33.3,14800.0,22.4507,22.4641,22.4372,22.4439,14800.0
2012-10-04 11:30:00,33.29,33.29,33.23,33.26,8000.0,22.4372,22.4372,22.3967,22.417,8000.0
2012-10-04 11:35:00,33.25,33.26,33.22,33.22,11800.0,22.4102,22.417,22.39,22.39,11800.0
2012-10-04 11:40:00,33.22,33.24,33.19,33.24,13200.0,22.39,22.4035,22.3698,22.4035,13200.0
2012-10-04 11:45:00,33.24,33.26,33.23,33.23,14000.0,22.4035,22.417,22.3967,22.3967,14000.0
2012-10-04 11:50:00,33.24,33.26,33.2,33.26,15200.0,22.4035,22.417,22.3765,22.417,15200.0
2012-10-04 11:55:00,33.26,33.29,33.26,33.29,8800.0,22.417,22.4372,22.417,22.4372,8800.0
2012-10-04 12:00:00,33.29,33.33,33.29,33.3,13800.0,22.4372,22.4641,22.4372,22.4439,13800.0
2012-10-04 12:05:00,33.31,33.34,33.3,33.34,16800.0,22.4507,22.4709,22.4439,22.4709,16800.0
2012-10-04 12:10:00,33.34,33.35,33.29,33.3,19600.0,22.4709,22.4776,22.4372,22.4439,19600.0
2012-10-04 12:15:00,33.3,33.31,33.27,33.3,23200.0,22.4439,22.4507,22.4237,22.4439,23200.0
2012-10-04 12:20:00,33.3,33.33,33.29,33.31,24000.0,22.4439,22.4641,22.4372,22.4507,24000.0
2012-10-04 12:25:00,33.32,33.32,33.26,33.28,11400.0,22.4574,22.4574,22.417,22.4304,11400.0
2012-10-04 12:30:00,33.28,33.31,33.27,33.3,11800.0,22.4304,22.4507,22.4237,22.4439,11800.0
2012-10-04 12:35:00,33.31,33.31,33.24,33.24,21800.0,22.4507,22.4507,22.4035,22.4035,21800.0
2012-10-04 12:40:00,33.24,33.26,33.23,33.26,14400.0,22.4035,22.417,22.3967,22.417,14400.0
2012-10-04 12:45:00,33.27,33.27,33.24,33.26,11600.0,22.4237,22.4237,22.4035,22.417,11600.0
2012-10-04 12:50:00,33.26,33.26,33.22,33.22,5200.0,22.417,22.417,22.39,22.39,5200.0
2012-10-04 12:55:00,33.22,33.24,33.22,33.24,5800.0,22.39,22.4035,22.39,22.4035,5800.0
2012-10-04 13:00:00,33.24,33.24,33.23,33.24,6600.0,22.4035,22.4035,22.3967,22.4035,6600.0
2012-10-04 13:05:00,33.23,33.24,33.23,33.23,6000.0,22.3967,22.4035,22.3967,22.3967,6000.0
2012-10-04 13:10:00,33.23,33.23,33.21,33.22,9200.0,22.3967,22.3967,22.3833,22.39,9200.0
2012-10-04 13:15:00,33.22,33.24,33.22,33.24,7800.0,22.39,22.4035,22.39,22.4035,7800.0
2012-10-04 13:20:00,33.24,33.24,33.22,33.23,12400.0,22.4035,22.4035,22.39,22.3967,12400.0
2012-10-04 13:25:00,33.23,33.26,33.23,33.26,11400.0,22.3967,22.417,22.3967,22.417,11400.0
2012-10-04 13:30:00,33.25,33.27,33.24,33.26,12000.0,22.4102,22.4237,22.4035,22.417,12000.0
2012-10-04 13:35:00,33.26,33.34,33.26,33.31,28400.0,22.417,22.4709,22.417,22.4507,28400.0
2012-10-04 13:40:00,33.31,33.33,33.29,33.33,15400.0,22.4507,22.4641,22.4372,22.4641,15400.0
2012-10-04 13:45:00,33.33,33.35,33.31,33.32,25600.0,22.4641,22.4776,22.4507,22.4574,25600.0
2012-10-04 13:50:00,33.3,33.33,33.29,33.33,18800.0,22.4439,22.4641,22.4372,22.4641,18800.0
2012-10-04 13:55:00,33.33,33.36,33.33,33.35,33200.0,22.4641,22.4844,22.4641,22.4776,33200.0
2012-10-04 14:00:00,33.35,33.35,33.32,33.35,47000.0,22.4776,22.4776,22.4574,22.4776,47000.0
2012-10-04 14:05:00,33.35,33.37,33.34,33.35,49600.0,22.4776,22.4911,22.4709,22.4776,49600.0
2012-10-04 14:10:00,33.35,33.35,33.32,33.33,21600.0,22.4776,22.4776,22.4574,22.4641,21600.0
2012-10-04 14:15:00,33.33,33.34,33.32,33.33,15600.0,22.4641,22.4709,22.4574,22.4641,15600.0
2012-10-04 14:20:00,33.33,33.33,33.28,33.29,33400.0,22.4641,22.4641,22.4304,22.4372,33400.0
2012-10-04 14:25:00,33.3,33.3,33.27,33.28,45000.0,22.4439,22.4439,22.4237,22.4304,45000.0
2012-10-04 14:30:00,33.28,33.29,33.27,33.27,13000.0,22.4304,22.4372,22.4237,22.4237,13000.0
2012-10-04 14:35:00,33.26,33.26,33.23,33.23,11200.0,22.417,22.417,22.3967,22.3967,11200.0
2012-10-04 14:40:00,33.24,33.28,33.24,33.27,14400.0,22.4035,22.4304,22.4035,22.4237,14400.0
2012-10-04 14:45:00,33.28,33.29,33.27,33.27,21200.0,22.4304,22.4372,22.4237,22.4237,21200.0
2012-10-04 14:50:00,33.28,33.28,33.23,33.23,25800.0,22.4304,22.4304,22.3967,22.3967,25800.0
2012-10-04 14:55:00,33.23,33.24,33.22,33.22,17000.0,22.3967,22.4035,22.39,22.39,17000.0
2012-10-04 15:00:00,33.22,33.25,33.21,33.25,34600.0,22.39,22.4102,22.3833,22.4102,34600.0
2012-10-04 15:05:00,33.25,33.25,33.22,33.22,29800.0,22.4102,22.4102,22.39,22.39,29800.0
2012-10-04 15:10:00,33.22,33.24,33.21,33.23,23000.0,22.39,22.4035,22.3833,22.3967,23000.0
2012-10-04 15:15:00,33.23,33.26,33.23,33.24,17600.0,22.3967,22.417,22.3967,22.4035,17600.0
2012-10-04 15:20:00,33.24,33.24,33.21,33.21,18600.0,22.4035,22.4035,22.3833,22.3833,18600.0
2012-10-04 15:25:00,33.2,33.21,33.2,33.21,20200.0,22.3765,22.3833,22.3765,22.3833,20200.0
2012-10-04 15:30:00,33.21,33.22,33.2,33.22,30800.0,22.3833,22.39,22.3765,22.39,30800.0
2012-10-04 15:35:00,33.22,33.22,33.17,33.2,47400.0,22.39,22.39,22.3563,22.3765,47400.0
2012-10-04 15:40:00,33.2,33.2,33.17,33.19,52200.0,22.3765,22.3765,22.3563,22.3698,52200.0
2012-10-04 15:45:00,33.19,33.21,33.17,33.2,77000.0,22.3698,22.3833,22.3563,22.3765,77000.0
2012-10-04 15:50:00,33.2,33.2,33.17,33.18,59800.0,22.3765,22.3765,22.3563,22.363,59800.0
2012-10-04 15:55:00,33.18,33.22,33.17,33.2,127000.0,22.363,22.39,22.3563,22.3765,127000.0
2012-10-05 09:30:00,33.32,33.43,33.27,33.4,51600.0,22.4574,22.5315,22.4237,22.5113,51600.0
2012-10-05 09:35:00,33.38,33.4,33.31,33.35,34600.0,22.4978,22.5113,22.4507,22.4776,34600.0
2012-10-05 09:40:00,33.33,33.4,33.33,33.37,33800.0,22.4641,22.5113,22.4641,22.4911,33800.0
2012-10-05 09:45:00,33.37,33.44,33.37,33.43,16200.0,22.4911,22.5383,22.4911,22.5315,16200.0
2012-10-05 09:50:00,33.45,33.45,33.41,33.44,17400.0,22.545,22.545,22.5181,22.5383,17400.0
2012-10-05 09:55:00,33.43,33.43,33.37,33.37,15800.0,22.5315,22.5315,22.4911,22.4911,15800.0
2012-10-05 10:00:00,33.37,33.38,33.33,33.34,119200.0,22.4911,22.4978,22.4641,22.4709,119200.0
2012-10-05 10:05:00,33.34,33.41,33.34,33.41,11200.0,22.4709,22.5181,22.4709,22.5181,11200.0
2012-10-05 10:10:00,33.41,33.43,33.39,33.43,16600.0,22.5181,22.5315,22.5046,22.5315,16600.0
2012-10-05 10:15:00,33.44,33.5,33.43,33.49,15800.0,22.5383,22.5787,22.5315,22.572,15800.0
2012-10-05 10:20:00,33.5,33.54,33.49,33.49,13200.0,22.5787,22.6057,22.572,22.572,13200.0
2012-10-05 10:25:00,33.5,33.55,33.49,33.55,17200.0,22.5787,22.6124,22.572,22.6124,17200.0
2012-10-05 10:30:00,33.55,33.58,33.54,33.57,12400.0,22.6124,22.6326,22.6057,22.6259,12400.0
2012-10-05 10:35:00,33.57,33.61,33.57,33.57,22200.0,22.6259,22.6529,22.6259,22.6259,22200.0
2012-10-05 10:40:00,33.57,33.58,33.54,33.54,15600.0,22.6259,22.6326,22.6057,22.6057,15600.0
2012-10-05 10:45:00,33.55,33.55,33.52,33.54,6000.0,22.6124,22.6124,22.5922,22.6057,6000.0
2012-10-05 10:50:00,33.53,33.58,33.53,33.56,18400.0,22.5989,22.6326,22.5989,22.6192,18400.0
2012-10-05 10:55:00,33.56,33.6,33.54,33.6,20400.0,22.6192,22.6461,22.6057,22.6461,20400.0
2012-10-05 11:00:00,33.59,33.63,33.56,33.56,19800.0,22.6394,22.6663,22.6192,22.6192,19800.0
2012-10-05 11:05:00,33.55,33.59,33.54,33.55,16200.0,22.6124,22.6394,22.6057,22.6124,16200.0
2012-10-05 11:10:00,33.55,33.59,33.54,33.58,7200.0,22.6124,22.6394,22.6057,22.6326,7200.0
2012-10-05 11:15:00,33.58,33.58,33.55,33.56,5800.0,22.6326,22.6326,22.6124,22.6192,5800.0
2012-10-05 11:20:00,33.56,33.56,33.54,33.54,14200.0,22.6192,22.6192,22.6057,22.6057,14200.0
2012-10-05 11:25:00,33.54,33.55,33.52,33.53,7800.0,22.6057,22.6124,22.5922,22.5989,7800.0
2012-10-05 11:30:00,33.53,33.55,33.53,33.55,21200.0,22.5989,22.6124,22.5989,22.6124,21200.0
2012-10-05 11:35:00,33.55,33.56,33.54,33.55,16200.0,22.6124,22.6192,22.6057,22.6124,16200.0
2012-10-05 11:40:00,33.55,33.57,33.53,33.56,11600.0,22.6124,22.6259,22.5989,22.6192,11600.0
2012-10-05 11:45:00,33.57,33.6,33.57,33.58,42000.0,22.6259,22.6461,22.6259,22.6326,42000.0
2012-10-05 11:50:00,33.58,33.59,33.55,33.58,36800.0,22.6326,22.6394,22.6124,22.6326,36800.0
2012-10-05 11:55:00,33.58,33.61,33.58,33.6,34400.0,22.6326,22.6529,22.6326,22.6461,34400.0
2012-10-05 12:00:00,33.59,33.63,33.57,33.58,34200.0,22.6394,22.6663,22.6259,22.6326,34200.0
2012-10-05 12:05:00,33.57,33.57,33.55,33.55,13000.0,22.6259,22.6259,22.6124,22.6124,13000.0
2012-10-05 12:10:00,33.56,33.58,33.55,33.57,21200.0,22.6192,22.6326,22.6124,22.6259,21200.0
2012-10-05 12:15:00,33.57,33.57,33.54,33.54,14000.0,22.6259,22.6259,22.6057,22.6057,14000.0
2012-10-05 12:20:00,33.54,33.55,33.52,33.52,8400.0,22.6057,22.6124,22.5922,22.5922,8400.0
2012-10-05 12:25:00,33.52,33.55,33.51,33.54,14600.0,22.5922,22.6124,22.5855,22.6057,14600.0
2012-10-05 12:30:00,33.54,33.56,33.53,33.56,9000.0,22.6057,22.6192,22.5989,22.6192,9000.0
2012-10-05 12:35:00,33.55,33.56,33.53,33.55,56200.0,22.6124,22.6192,22.5989,22.6124,56200.0
2012-10-05 12:40:00,33.53,33.55,33.53,33.55,16200.0,22.5989,22.6124,22.5989,22.6124,16200.0
2012-10-05 12:45:00,33.55,33.55,33.52,33.52,16600.0,22.6124,22.6124,22.5922,22.5922,16600.0
2012-10-05 12:50:00,33.52,33.53,33.51,33.53,15000.0,22.5922,22.5989,22.5855,22.5989,15000.0
2012-10-05 12:55:00,33.54,33.54,33.52,33.53,11800.0,22.6057,22.6057,22.5922,22.5989,11800.0
2012-10-05 13:00:00,33.53,33.54,33.52,33.52,11800.0,22.5989,22.6057,22.5922,22.5922,11800.0
2012-10-05 13:05:00,33.52,33.52,33.51,33.51,10800.0,22.5922,22.5922,22.5855,22.5855,10800.0
2012-10-05 13:10:00,33.51,33.52,33.49,33.49,8800.0,22.5855,22.5922,22.572,22.572,8800.0
2012-10-05 13:15:00,33.49,33.49,33.48,33.49,9600.0,22.572,22.572,22.5652,22.572,9600.0
2012-10-05 13:20:00,33.48,33.48,33.48,33.48,6000.0,22.5652,22.5652,22.5652,22.5652,6000.0
2012-10-05 13:25:00,33.48,33.48,33.45,33.45,11000.0,22.5652,22.5652,22.545,22.545,11000.0
2012-10-05 13:30:00,33.45,33.48,33.44,33.47,13800.0,22.545,22.5652,22.5383,22.5585,13800.0
2012-10-05 13:35:00,33.48,33.48,33.47,33.47,9600.0,22.5652,22.5652,22.5585,22.5585,9600.0
2012-10-05 13:40:00,33.47,33.47,33.44,33.45,8800.0,22.5585,22.5585,22.5383,22.545,8800.0
2012-10-05 13:45:00,33.46,33.47,33.44,33.46,7200.0,22.5518,22.5585,22.5383,22.5518,7200.0
2012-10-05 13:50:00,33.46,33.47,33.45,33.47,5800.0,22.5518,22.5585,22.545,22.5585,5800.0
2012-10-05 13:55:00,33.47,33.48,33.47,33.48,7000.0,22.5585,22.5652,22.5585,22.5652,7000.0
2012-10-05 14:00:00,33.48,33.48,33.46,33.47,14800.0,22.5652,22.5652,22.5518,22.5585,14800.0
2012-10-05 14:05:00,33.47,33.47,33.46,33.47,7000.0,22.5585,22.5585,22.5518,22.5585,7000.0
2012-10-05 14:10:00,33.46,33.48,33.45,33.48,16200.0,22.5518,22.5652,22.545,22.5652,16200.0
2012-10-05 14:15:00,33.48,33.49,33.47,33.47,15000.0,22.5652,22.572,22.5585,22.5585,15000.0
2012-10-05 14:20:00,33.47,33.47,33.45,33.47,12600.0,22.5585,22.5585,22.545,22.5585,12600.0
2012-10-05 14:25:00,33.46,33.47,33.45,33.46,14800.0,22.5518,22.5585,22.545,22.5518,14800.0
2012-10-05 14:30:00,33.46,33.46,33.44,33.45,14800.0,22.5518,22.5518,22.5383,22.545,14800.0
2012-10-05 14:35:00,33.44,33.45,33.42,33.45,21400.0,22.5383,22.545,22.5248,22.545,21400.0
2012-10-05 14:40:00,33.45,33.45,33.42,33.42,13400.0,22.545,22.545,22.5248,22.5248,13400.0
2012-10-05 14:45:00,33.43,33.44,33.42,33.42,13800.0,22.5315,22.5383,22.5248,22.5248,13800.0
2012-10-05 14:50:00,33.42,33.42,33.39,33.4,32600.0,22.5248,22.5248,22.5046,22.5113,32600.0
2012-10-05 14:55:00,33.4,33.4,33.35,33.36,16200.0,22.5113,22.5113,22.4776,22.4844,16200.0
2012-10-05 15:00:00,33.36,33.36,33.34,33.36,41000.0,22.4844,22.4844,22.4709,22.4844,41000.0
2012-10-05 15:05:00,33.35,33.35,33.32,33.34,34400.0,22.4776,22.4776,22.4574,22.4709,34400.0
2012-10-05 15:10:00,33.33,33.33,33.3,33.32,57600.0,22.4641,22.4641,22.4439,22.4574,57600.0
2012-10-05 15:15:00,33.32,33.33,33.31,33.31,27200.0,22.4574,22.4641,22.4507,22.4507,27200.0
2012-10-05 15:20:00,33.31,33.32,33.3,33.32,34400.0,22.4507,22.4574,22.4439,22.4574,34400.0
2012-10-05 15:25:00,33.32,33.32,33.31,33.31,14600.0,22.4574,22.4574,22.4507,22.4507,14600.0
2012-10-05 15:30:00,33.31,33.32,33.27,33.28,26000.0,22.4507,22.4574,22.4237,22.4304,26000.0
2012-10-05 15:35:00,33.27,33.28,33.24,33.25,31400.0,22.4237,22.4304,22.4035,22.4102,31400.0
2012-10-05 15:40:00,33.26,33.27,33.26,33.27,34600.0,22.417,22.4237,22.417,22.4237,34600.0
2012-10-05 15:45:00,33.27,33.31,33.27,33.31,88800.0,22.4237,22.4507,22.4237,22.4507,88800.0
2012-10-05 15:50:00,33.31,33.31,33.26,33.29,65800.0,22.4507,22.4507,22.417,22.4372,65800.0
2012-10-05 15:55:00,33.29,33.35,33.28,33.34,126000.0,22.4372,22.4776,22.4304,22.4709,126000.0
2012-10-08 09:30:00,33.3,33.49,33.26,33.49,22400.0,22.4439,22.572,22.417,22.572,22400.0
2012-10-08 09:35:00,33.46,33.46,33.35,33.35,6200.0,22.5518,22.5518,22.4776,22.4776,6200.0
2012-10-08 09:40:00,33.37,33.38,33.32,33.35,36200.0,22.4911,22.4978,22.4574,22.4776,36200.0
2012-10-08 09:45:00,33.37,33.39,33.34,33.35,17800.0,22.4911,22.5046,22.4709,22.4776,17800.0
2012-10-08 09:50:00,33.35,33.35,33.33,33.35,23800.0,22.4776,22.4776,22.4641,22.4776,23800.0
2012-10-08 09:55:00,33.35,33.37,33.35,33.35,12000.0,22.4776,22.4911,22.4776,22.4776,12000.0
2012-10-08 10:00:00,33.36,33.37,33.29,33.31,6600.0,22.4844,22.4911,22.4372,22.4507,6600.0
2012-10-08 10:05:00,33.31,33.32,33.29,33.31,4800.0,22.4507,22.4574,22.4372,22.4507,4800.0
2012-10-08 10:10:00,33.3,33.32,33.3,33.31,10200.0,22.4439,22.4574,22.4439,22.4507,10200.0
2012-10-08 10:15:00,33.31,33.31,33.27,33.31,14000.0,22.4507,22.4507,22.4237,22.4507,14000.0
2012-10-08 10:20:00,33.31,33.31,33.27,33.29,5600.0,22.4507,22.4507,22.4237,22.4372,5600.0
2012-10-08 10:25:00,33.29,33.33,33.29,33.31,7000.0,22.4372,22.4641,22.4372,22.4507,7000.0
2012-10-08 10:30:00,33.31,33.38,33.31,33.38,89400.0,22.4507,22.4978,22.4507,22.4978,89400.0
2012-10-08 10:35:00,33.37,33.4,33.36,33.4,30200.0,22.4911,22.5113,22.4844,22.5113,30200.0
2012-10-08 10:40:00,33.39,33.43,33.39,33.4,9800.0,22.5046,22.5315,22.5046,22.5113,9800.0
2012-10-08 10:45:00,33.4,33.42,33.38,33.4,11400.0,22.5113,22.5248,22.4978,22.5113,11400.0
2012-10-08 10:50:00,33.4,33.41,33.38,33.39,7800.0,22.5113,22.5181,22.4978,22.5046,7800.0
2012-10-08 10:55:00,33.38,33.41,33.37,33.4,9800.0,22.4978,22.5181,22.4911,22.5113,9800.0
2012-10-08 11:00:00,33.39,33.49,33.39,33.48,49000.0,22.5046,22.572,22.5046,22.5652,49000.0
2012-10-08 11:05:00,33.48,33.49,33.43,33.43,13000.0,22.5652,22.572,22.5315,22.5315,13000.0
2012-10-08 11:10:00,33.42,33.43,33.4,33.4,4600.0,22.5248,22.5315,22.5113,22.5113,4600.0
2012-10-08 11:15:00,33.4,33.43,33.4,33.41,10600.0,22.5113,22.5315,22.5113,22.5181,10600.0
2012-10-08 11:20:00,33.42,33.43,33.41,33.41,4400.0,22.5248,22.5315,22.5181,22.5181,4400.0
2012-10-08 11:25:00,33.41,33.43,33.4,33.43,9000.0,22.5181,22.5315,22.5113,22.5315,9000.0
2012-10-08 11:30:00,33.43,33.45,33.43,33.44,15400.0,22.5315,22.545,22.5315,22.5383,15400.0
2012-10-08 11:35:00,33.44,33.44,33.39,33.41,5200.0,22.5383,22.5383,22.5046,22.5181,5200.0
2012-10-08 11:40:00,33.41,33.44,33.4,33.43,8200.0,22.5181,22.5383,22.5113,22.5315,8200.0
2012-10-08 11:45:00,33.41,33.45,33.41,33.45,4800.0,22.5181,22.545,22.5181,22.545,4800.0
2012-10-08 11:50:00,33.45,33.45,33.41,33.41,4400.0,22.545,22.545,22.5181,22.5181,4400.0
2012-10-08 11:55:00,33.41,33.44,33.39,33.41,13000.0,22.5181,22.5383,22.5046,22.5181,13000.0
2012-10-08 12:00:00,33.41,33.43,33.4,33.43,5600.0,22.5181,22.5315,22.5113,22.5315,5600.0
2012-10-08 12:05:00,33.43,33.43,33.39,33.42,12000.0,22.5315,22.5315,22.5046,22.5248,12000.0
2012-10-08 12:10:00,33.42,33.42,33.38,33.4,5800.0,22.5248,22.5248,22.4978,22.5113,5800.0
2012-10-08 12:15:00,33.4,33.41,33.38,33.4,3800.0,22.5113,22.5181,22.4978,22.5113,3800.0
2012-10-08 12:20:00,33.39,33.42,33.39,33.41,6200.0,22.5046,22.5248,22.5046,22.5181,6200.0
2012-10-08 12:25:00,33.41,33.42,33.4,33.42,7200.0,22.5181,22.5248,22.5113,22.5248,7200.0
2012-10-08 12:30:00,33.41,33.42,33.39,33.4,5200.0,22.5181,22.5248,22.5046,22.5113,5200.0
2012-10-08 12:35:00,33.4,33.42,33.4,33.42,9200.0,22.5113,22.5248,22.5113,22.5248,9200.0
2012-10-08 12:40:00,33.42,33.42,33.41,33.42,5400.0,22.5248,22.5248,22.5181,22.5248,5400.0
2012-10-08 12:45:00,33.42,33.43,33.41,33.43,11000.0,22.5248,22.5315,22.5181,22.5315,11000.0
2012-10-08 12:50:00,33.43,33.44,33.42,33.43,6400.0,22.5315,22.5383,22.5248,22.5315,6400.0
2012-10-08 12:55:00,33.43,33.46,33.43,33.46,4600.0,22.5315,22.5518,22.5315,22.5518,4600.0
2012-10-08 13:00:00,33.45,33.47,33.44,33.46,10600.0,22.545,22.5585,22.5383,22.5518,10600.0
2012-10-08 13:05:00,33.46,33.46,33.43,33.46,5600.0,22.5518,22.5518,22.5315,22.5518,5600.0
2012-10-08 13:10:00,33.47,33.47,33.44,33.44,4800.0,22.5585,22.5585,22.5383,22.5383,4800.0
2012-10-08 13:15:00,33.43,33.45,33.43,33.45,3200.0,22.5315,22.545,22.5315,22.545,3200.0
2012-10-08 13:20:00,33.45,33.45,33.42,33.42,1400.0,22.545,22.545,22.5248,22.5248,1400.0
2012-10-08 13:25:00,33.41,33.41,33.38,33.39,3000.0,22.5181,22.5181,22.4978,22.5046,3000.0
2012-10-08 13:30:00,33.39,33.44,33.39,33.44,6000.0,22.5046,22.5383,22.5046,22.5383,6000.0
2012-10-08 13:35:00,33.42,33.44,33.42,33.42,9400.0,22.5248,22.5383,22.5248,22.5248,9400.0
2012-10-08 13:40:00,33.41,33.42,33.4,33.42,4400.0,22.5181,22.5248,22.5113,22.5248,4400.0
2012-10-08 13:45:00,33.42,33.42,33.41,33.41,2400.0,22.5248,22.5248,22.5181,22.5181,2400.0
2012-10-08 13:50:00,33.41,33.44,33.41,33.41,7400.0,22.5181,22.5383,22.5181,22.5181,7400.0
2012-10-08 13:55:00,33.41,33.43,33.4,33.43,5600.0,22.5181,22.5315,22.5113,22.5315,5600.0
2012-10-08 14:00:00,33.42,33.43,33.42,33.43,4200.0,22.5248,22.5315,22.5248,22.5315,4200.0
2012-10-08 14:05:00,33.43,33.43,33.41,33.42,2800.0,22.5315,22.5315,22.5181,22.5248,2800.0
2012-10-08 14:10:00,33.42,33.43,33.42,33.43,4200.0,22.5248,22.5315,22.5248,22.5315,4200.0
2012-10-08 14:15:00,33.42,33.44,33.42,33.43,6000.0,22.5248,22.5383,22.5248,22.5315,6000.0
2012-10-08 14:20:00,33.44,33.44,33.43,33.43,6200.0,22.5383,22.5383,22.5315,22.5315,6200.0
2012-10-08 14:25:00,33.43,33.43,33.43,33.43,2200.0,22.5315,22.5315,22.5315,22.5315,2200.0
2012-10-08 14:30:00,33.43,33.45,33.43,33.44,18800.0,22.5315,22.545,22.5315,22.5383,18800.0
2012-10-08 14:35:00,33.44,33.44,33.42,33.42,4600.0,22.5383,22.5383,22.5248,22.5248,4600.0
2012-10-08 14:40:00,33.42,33.43,33.39,33.41,12000.0,22.5248,22.5315,22.5046,22.5181,12000.0
2012-10-08 14:45:00,33.41,33.42,33.39,33.42,7800.0,22.5181,22.5248,22.5046,22.5248,7800.0
2012-10-08 14:50:00,33.42,33.42,33.4,33.4,5800.0,22.5248,22.5248,22.5113,22.5113,5800.0
2012-10-08 14:55:00,33.4,33.43,33.4,33.42,6800.0,22.5113,22.5315,22.5113,22.5248,6800.0
2012-10-08 15:00:00,33.42,33.45,33.42,33.45,20800.0,22.5248,22.545,22.5248,22.545,20800.0
2012-10-08 15:05:00,33.45,33.45,33.43,33.43,11600.0,22.545,22.545,22.5315,22.5315,11600.0
2012-10-08 15:10:00,33.42,33.42,33.4,33.4,11000.0,22.5248,22.5248,22.5113,22.5113,11000.0
2012-10-08 15:15:00,33.41,33.43,33.4,33.4,11600.0,22.5181,22.5315,22.5113,22.5113,11600.0
2012-10-08 15:20:00,33.4,33.41,33.4,33.41,20400.0,22.5113,22.5181,22.5113,22.5181,20400.0
2012-10-08 15:25:00,33.41,33.42,33.41,33.42,22400.0,22.5181,22.5248,22.5181,22.5248,22400.0
2012-10-08 15:30:00,33.42,33.42,33.41,33.42,35200.0,22.5248,22.5248,22.5181,22.5248,35200.0
2012-10-08 15:35:00,33.41,33.43,33.41,33.42,26600.0,22.5181,22.5315,22.5181,22.5248,26600.0
2012-10-08 15:40:00,33.42,33.43,33.4,33.41,197000.0,22.5248,22.5315,22.5113,22.5181,197000.0
2012-10-08 15:45:00,33.4,33.43,33.4,33.42,40000.0,22.5113,22.5315,22.5113,22.5248,40000.0
2012-10-08 15:50:00,33.43,33.44,33.42,33.44,59400.0,22.5315,22.5383,22.5248,22.5383,59400.0
2012-10-08 15:55:00,33.44,33.46,33.44,33.46,95000.0,22.5383,22.5518,22.5383,22.5518,95000.0
2012-10-09 09:30:00,33.42,33.49,33.42,33.46,20400.0,22.5248,22.572,22.5248,22.5518,20400.0
2012-10-09 09:35:00,33.43,33.48,33.43,33.44,14000.0,22.5315,22.5652,22.5315,22.5383,14000.0
2012-10-09 09:40:00,33.48,33.5,33.45,33.5,470400.0,22.5652,22.5787,22.545,22.5787,470400.0
2012-10-09 09:45:00,33.49,33.5,33.48,33.49,11200.0,22.572,22.5787,22.5652,22.572,11200.0
2012-10-09 09:50:00,33.49,33.58,33.49,33.54,16200.0,22.572,22.6326,22.572,22.6057,16200.0
2012-10-09 09:55:00,33.52,33.52,33.48,33.49,6200.0,22.5922,22.5922,22.5652,22.572,6200.0
2012-10-09 10:00:00,33.49,33.62,33.49,33.56,35400.0,22.572,22.6596,22.572,22.6192,35400.0
2012-10-09 10:05:00,33.56,33.56,33.51,33.51,6800.0,22.6192,22.6192,22.5855,22.5855,6800.0
2012-10-09 10:10:00,33.51,33.56,33.5,33.54,16600.0,22.5855,22.6192,22.5787,22.6057,16600.0
2012-10-09 10:15:00,33.54,33.62,33.54,33.61,12600.0,22.6057,22.6596,22.6057,22.6529,12600.0
2012-10-09 10:20:00,33.61,33.63,33.59,33.63,13200.0,22.6529,22.6663,22.6394,22.6663,13200.0
2012-10-09 10:25:00,33.64,33.64,33.6,33.6,14600.0,22.6731,22.6731,22.6461,22.6461,14600.0
2012-10-09 10:30:00,33.6,33.6,33.54,33.59,15400.0,22.6461,22.6461,22.6057,22.6394,15400.0
2012-10-09 10:35:00,33.58,33.6,33.56,33.56,7000.0,22.6326,22.6461,22.6192,22.6192,7000.0
2012-10-09 10:40:00,33.57,33.59,33.55,33.59,14200.0,22.6259,22.6394,22.6124,22.6394,14200.0
2012-10-09 10:45:00,33.59,33.61,33.55,33.55,12600.0,22.6394,22.6529,22.6124,22.6124,12600.0
2012-10-09 10:50:00,33.55,33.57,33.54,33.55,17000.0,22.6124,22.6259,22.6057,22.6124,17000.0
2012-10-09 10:55:00,33.54,33.54,33.49,33.54,16400.0,22.6057,22.6057,22.572,22.6057,16400.0
2012-10-09 11:00:00,33.55,33.55,33.52,33.54,20800.0,22.6124,22.6124,22.5922,22.6057,20800.0
2012-10-09 11:05:00,33.54,33.58,33.53,33.54,203800.0,22.6057,22.6326,22.5989,22.6057,203800.0
2012-10-09 11:10:00,33.54,33.54,33.46,33.48,12200.0,22.6057,22.6057,22.5518,22.5652,12200.0
2012-10-09 11:15:00,33.47,33.47,33.41,33.43,19200.0,22.5585,22.5585,22.5181,22.5315,19200.0
2012-10-09 11:20:00,33.44,33.46,33.41,33.41,7600.0,22.5383,22.5518,22.5181,22.5181,7600.0
2012-10-09 11:25:00,33.42,33.42,33.4,33.42,16400.0,22.5248,22.5248,22.5113,22.5248,16400.0
2012-10-09 11:30:00,33.41,33.44,33.4,33.44,12400.0,22.5181,22.5383,22.5113,22.5383,12400.0
2012-10-09 11:35:00,33.44,33.46,33.42,33.44,9800.0,22.5383,22.5518,22.5248,22.5383,9800.0
2012-10-09 11:40:00,33.44,33.44,33.39,33.41,17800.0,22.5383,22.5383,22.5046,22.5181,17800.0
2012-10-09 11:45:00,33.41,33.44,33.39,33.43,14600.0,22.5181,22.5383,22.5046,22.5315,14600.0
2012-10-09 11:50:00,33.42,33.46,33.42,33.43,6800.0,22.5248,22.5518,22.5248,22.5315,6800.0
2012-10-09 11:55:00,33.42,33.44,33.4,33.41,12200.0,22.5248,22.5383,22.5113,22.5181,12200.0
2012-10-09 12:00:00,33.4,33.43,33.4,33.42,7200.0,22.5113,22.5315,22.5113,22.5248,7200.0
2012-10-09 12:05:00,33.42,33.43,33.39,33.43,14200.0,22.5248,22.5315,22.5046,22.5315,14200.0
2012-10-09 12:10:00,33.42,33.43,33.4,33.41,14800.0,22.5248,22.5315,22.5113,22.5181,14800.0
2012-10-09 12:15:00,33.41,33.42,33.38,33.38,19600.0,22.5181,22.5248,22.4978,22.4978,19600.0
2012-10-09 12:20:00,33.38,33.4,33.37,33.38,9800.0,22.4978,22.5113,22.4911,22.4978,9800.0
2012-10-09 12:25:00,33.38,33.38,33.37,33.38,6400.0,22.4978,22.4978,22.4911,22.4978,6400.0
2012-10-09 12:30:00,33.38,33.38,33.35,33.37,25400.0,22.4978,22.4978,22.4776,22.4911,25400.0
2012-10-09 12:35:00,33.37,33.38,33.37,33.38,11200.0,22.4911,22.4978,22.4911,22.4978,11200.0
2012-10-09 12:40:00,33.38,33.39,33.37,33.39,8200.0,22.4978,22.5046,22.4911,22.5046,8200.0
2012-10-09 12:45:00,33.39,33.39,33.38,33.39,9600.0,22.5046,22.5046,22.4978,22.5046,9600.0
2012-10-09 12:50:00,33.4,33.41,33.39,33.4,8600.0,22.5113,22.5181,22.5046,22.5113,8600.0
2012-10-09 12:55:00,33.4,33.41,33.4,33.4,8400.0,22.5113,22.5181,22.5113,22.5113,8400.0
2012-10-09 13:00:00,33.4,33.43,33.4,33.42,12400.0,22.5113,22.5315,22.5113,22.5248,12400.0
2012-10-09 13:05:00,33.41,33.42,33.4,33.41,11200.0,22.5181,22.5248,22.5113,22.5181,11200.0
2012-10-09 13:10:00,33.41,33.43,33.41,33.42,6000.0,22.5181,22.5315,22.5181,22.5248,6000.0
2012-10-09 13:15:00,33.44,33.44,33.41,33.44,7200.0,22.5383,22.5383,22.5181,22.5383,7200.0
2012-10-09 13:20:00,33.44,33.45,33.44,33.45,4600.0,22.5383,22.545,22.5383,22.545,4600.0
2012-10-09 13:25:00,33.45,33.46,33.42,33.42,8200.0,22.545,22.5518,22.5248,22.5248,8200.0
2012-10-09 13:30:00,33.42,33.42,33.4,33.41,9600.0,22.5248,22.5248,22.5113,22.5181,9600.0
2012-10-09 13:35:00,33.41,33.42,33.38,33.4,10200.0,22.5181,22.5248,22.4978,22.5113,10200.0
2012-10-09 13:40:00,33.4,33.4,33.38,33.39,8200.0,22.5113,22.5113,22.4978,22.5046,8200.0
2012-10-09 13:45:00,33.38,33.4,33.38,33.38,9400.0,22.4978,22.5113,22.4978,22.4978,9400.0
2012-10-09 13:50:00,33.38,33.39,33.38,33.38,7000.0,22.4978,22.5046,22.4978,22.4978,7000.0
2012-10-09 13:55:00,33.38,33.38,33.35,33.35,9000.0,22.4978,22.4978,22.4776,22.4776,9000.0
2012-10-09 14:00:00,33.35,33.41,33.35,33.41,14400.0,22.4776,22.5181,22.4776,22.5181,14400.0
2012-10-09 14:05:00,33.41,33.43,33.4,33.43,10800.0,22.5181,22.5315,22.5113,22.5315,10800.0
2012-10-09 14:10:00,33.42,33.42,33.4,33.41,6000.0,22.5248,22.5248,22.5113,22.5181,6000.0
2012-10-09 14:15:00,33.42,33.44,33.39,33.44,11800.0,22.5248,22.5383,22.5046,22.5383,11800.0
2012-10-09 14:20:00,33.44,33.46,33.43,33.44,6000.0,22.5383,22.5518,22.5315,22.5383,6000.0
2012-10-09 14:25:00,33.42,33.44,33.4,33.4,9000.0,22.5248,22.5383,22.5113,22.5113,9000.0
2012-10-09 14:30:00,33.4,33.42,33.39,33.42,12200.0,22.5113,22.5248,22.5046,22.5248,12200.0
2012-10-09 14:35:00,33.41,33.43,33.41,33.41,19800.0,22.5181,22.5315,22.5181,22.5181,19800.0
2012-10-09 14:40:00,33.41,33.43,33.38,33.42,17600.0,22.5181,22.5315,22.4978,22.5248,17600.0
2012-10-09 14:45:00,33.42,33.43,33.41,33.43,9200.0,22.5248,22.5315,22.5181,22.5315,9200.0
2012-10-09 14:50:00,33.42,33.43,33.41,33.42,10000.0,22.5248,22.5315,22.5181,22.5248,10000.0
2012-10-09 14:55:00,33.42,33.46,33.41,33.46,22600.0,22.5248,22.5518,22.5181,22.5518,22600.0
2012-10-09 15:00:00,33.45,33.45,33.43,33.43,18800.0,22.545,22.545,22.5315,22.5315,18800.0
2012-10-09 15:05:00,33.43,33.43,33.41,33.41,7200.0,22.5315,22.5315,22.5181,22.5181,7200.0
2012-10-09 15:10:00,33.41,33.43,33.4,33.42,24600.0,22.5181,22.5315,22.5113,22.5248,24600.0
2012-10-09 15:15:00,33.43,33.45,33.41,33.41,12000.0,22.5315,22.545,22.5181,22.5181,12000.0
2012-10-09 15:20:00,33.41,33.43,33.38,33.43,20000.0,22.5181,22.5315,22.4978,22.5315,20000.0
2012-10-09 15:25:00,33.43,33.46,33.42,33.44,26400.0,22.5315,22.5518,22.5248,22.5383,26400.0
2012-10-09 15:30:00,33.44,33.46,33.41,33.41,20000.0,22.5383,22.5518,22.5181,22.5181,20000.0
2012-10-09 15:35:00,33.42,33.45,33.41,33.41,25000.0,22.5248,22.545,22.5181,22.5181,25000.0
2012-10-09 15:40:00,33.41,33.45,33.41,33.41,22200.0,22.5181,22.545,22.5181,22.5181,22200.0
2012-10-09 15:45:00,33.41,33.41,33.39,33.4,62200.0,22.5181,22.5181,22.5046,22.5113,62200.0
2012-10-09 15:50:00,33.4,33.4,33.38,33.38,48600.0,22.5113,22.5113,22.4978,22.4978,48600.0
2012-10-09 15:55:00,33.38,33.39,33.37,33.37,74800.0,22.4978,22.5046,22.4911,22.4911,74800.0
2012-10-10 09:30:00,33.47,33.49,33.37,33.45,35000.0,22.5585,22.572,22.4911,22.545,35000.0
2012-10-10 09:35:00,33.47,33.49,33.45,33.45,8600.0,22.5585,22.572,22.545,22.545,8600.0
2012-10-10 09:40:00,33.49,33.53,33.42,33.42,21800.0,22.572,22.5989,22.5248,22.5248,21800.0
2012-10-10 09:45:00,33.42,33.42,33.35,33.35,15200.0,22.5248,22.5248,22.4776,22.4776,15200.0
2012-10-10 09:50:00,33.35,33.42,33.35,33.42,23200.0,22.4776,22.5248,22.4776,22.5248,23200.0
2012-10-10 09:55:00,33.44,33.51,33.44,33.5,13000.0,22.5383,22.5855,22.5383,22.5787,13000.0
2012-10-10 10:00:00,33.5,33.51,33.44,33.46,15400.0,22.5787,22.5855,22.5383,22.5518,15400.0
2012-10-10 10:05:00,33.47,33.49,33.42,33.43,9400.0,22.5585,22.572,22.5248,22.5315,9400.0
2012-10-10 10:10:00,33.43,33.5,33.42,33.49,16000.0,22.5315,22.5787,22.5248,22.572,16000.0
2012-10-10 10:15:00,33.49,33.51,33.48,33.49,10600.0,22.572,22.5855,22.5652,22.572,10600.0
2012-10-10 10:20:00,33.48,33.5,33.47,33.48,6000.0,22.5652,22.5787,22.5585,22.5652,6000.0
2012-10-10 10:25:00,33.49,33.49,33.47,33.48,4400.0,22.572,22.572,22.5585,22.5652,4400.0
2012-10-10 10:30:00,33.48,33.52,33.48,33.49,21000.0,22.5652,22.5922,22.5652,22.572,21000.0
2012-10-10 10:35:00,33.49,33.51,33.49,33.49,13600.0,22.572,22.5855,22.572,22.572,13600.0
2012-10-10 10:40:00,33.5,33.54,33.49,33.51,28400.0,22.5787,22.6057,22.572,22.5855,28400.0
2012-10-10 10:45:00,33.51,33.52,33.49,33.5,18400.0,22.5855,22.5922,22.572,22.5787,18400.0
2012-10-10 10:50:00,33.5,33.54,33.49,33.54,28000.0,22.5787,22.6057,22.572,22.6057,28000.0
2012-10-10 10:55:00,33.54,33.56,33.53,33.56,17400.0,22.6057,22.6192,22.5989,22.6192,17400.0
2012-10-10 11:00:00,33.56,33.59,33.56,33.58,6800.0,22.6192,22.6394,22.6192,22.6326,6800.0
2012-10-10 11:05:00,33.6,33.6,33.58,33.58,4200.0,22.6461,22.6461,22.6326,22.6326,4200.0
2012-10-10 11:10:00,33.58,33.58,33.57,33.58,1800.0,22.6326,22.6326,22.6259,22.6326,1800.0
2012-10-10 11:15:00,33.56,33.56,33.53,33.53,6800.0,22.6192,22.6192,22.5989,22.5989,6800.0
2012-10-10 11:20:00,33.54,33.55,33.52,33.52,4600.0,22.6057,22.6124,22.5922,22.5922,4600.0
2012-10-10 11:25:00,33.52,33.55,33.52,33.54,4200.0,22.5922,22.6124,22.5922,22.6057,4200.0
2012-10-10 11:30:00,33.54,33.54,33.49,33.49,13600.0,22.6057,22.6057,22.572,22.572,13600.0
2012-10-10 11:35:00,33.48,33.49,33.46,33.48,7200.0,22.5652,22.572,22.5518,22.5652,7200.0
2012-10-10 11:40:00,33.48,33.51,33.48,33.51,6800.0,22.5652,22.5855,22.5652,22.5855,6800.0
2012-10-10 11:45:00,33.51,33.52,33.51,33.52,13200.0,22.5855,22.5922,22.5855,22.5922,13200.0
2012-10-10 11:50:00,33.52,33.52,33.46,33.47,11800.0,22.5922,22.5922,22.5518,22.5585,11800.0
2012-10-10 11:55:00,33.47,33.51,33.46,33.51,9400.0,22.5585,22.5855,22.5518,22.5855,9400.0
2012-10-10 12:00:00,33.51,33.52,33.49,33.52,11400.0,22.5855,22.5922,22.572,22.5922,11400.0
2012-10-10 12:05:00,33.52,33.53,33.52,33.52,15400.0,22.5922,22.5989,22.5922,22.5922,15400.0
2012-10-10 12:10:00,33.51,33.52,33.49,33.51,172600.0,22.5855,22.5922,22.572,22.5855,172600.0
2012-10-10 12:15:00,33.51,33.51,33.48,33.49,7800.0,22.5855,22.5855,22.5652,22.572,7800.0
2012-10-10 12:20:00,33.49,33.49,33.46,33.47,11600.0,22.572,22.572,22.5518,22.5585,11600.0
2012-10-10 12:25:00,33.46,33.48,33.46,33.48,6800.0,22.5518,22.5652,22.5518,22.5652,6800.0
2012-10-10 12:30:00,33.47,33.53,33.45,33.52,114800.0,22.5585,22.5989,22.545,22.5922,114800.0
2012-10-10 12:35:00,33.52,33.55,33.47,33.48,39800.0,22.5922,22.6124,22.5585,22.5652,39800.0
2012-10-10 12:40:00,33.48,33.5,33.46,33.5,15800.0,22.5652,22.5787,22.5518,22.5787,15800.0
2012-10-10 12:45:00,33.48,33.48,33.44,33.45,8000.0,22.5652,22.5652,22.5383,22.545,8000.0
2012-10-10 12:50:00,33.44,33.47,33.44,33.45,23800.0,22.5383,22.5585,22.5383,22.545,23800.0
2012-10-10 12:55:00,33.45,33.47,33.45,33.45,41000.0,22.545,22.5585,22.545,22.545,41000.0
2012-10-10 13:00:00,33.45,33.48,33.45,33.48,17400.0,22.545,22.5652,22.545,22.5652,17400.0
2012-10-10 13:05:00,33.48,33.49,33.47,33.48,8800.0,22.5652,22.572,22.5585,22.5652,8800.0
2012-10-10 13:10:00,33.47,33.48,33.46,33.46,6000.0,22.5585,22.5652,22.5518,22.5518,6000.0
2012-10-10 13:15:00,33.48,33.51,33.48,33.51,6200.0,22.5652,22.5855,22.5652,22.5855,6200.0
2012-10-10 13:20:00,33.51,33.52,33.51,33.52,16600.0,22.5855,22.5922,22.5855,22.5922,16600.0
2012-10-10 13:25:00,33.52,33.54,33.51,33.51,17200.0,22.5922,22.6057,22.5855,22.5855,17200.0
2012-10-10 13:30:00,33.49,33.49,33.47,33.48,19400.0,22.572,22.572,22.5585,22.5652,19400.0
2012-10-10 13:35:00,33.49,33.49,33.47,33.47,6000.0,22.572,22.572,22.5585,22.5585,6000.0
2012-10-10 13:40:00,33.47,33.47,33.45,33.46,15600.0,22.5585,22.5585,22.545,22.5518,15600.0
2012-10-10 13:45:00,33.45,33.49,33.45,33.49,13600.0,22.545,22.572,22.545,22.572,13600.0
2012-10-10 13:50:00,33.48,33.49,33.48,33.48,9000.0,22.5652,22.572,22.5652,22.5652,9000.0
2012-10-10 13:55:00,33.48,33.48,33.48,33.48,11200.0,22.5652,22.5652,22.5652,22.5652,11200.0
2012-10-10 14:00:00,33.48,33.52,33.48,33.49,20400.0,22.5652,22.5922,22.5652,22.572,20400.0
2012-10-10 14:05:00,33.49,33.49,33.48,33.49,18600.0,22.572,22.572,22.5652,22.572,18600.0
2012-10-10 14:10:00,33.49,33.5,33.48,33.48,6000.0,22.572,22.5787,22.5652,22.5652,6000.0
2012-10-10 14:15:00,33.48,33.49,33.48,33.48,14000.0,22.5652,22.572,22.5652,22.5652,14000.0
2012-10-10 14:20:00,33.48,33.49,33.48,33.48,28800.0,22.5652,22.572,22.5652,22.5652,28800.0
2012-10-10 14:25:00,33.48,33.49,33.48,33.48,6200.0,22.5652,22.572,22.5652,22.5652,6200.0
2012-10-10 14:30:00,33.48,33.48,33.48,33.48,14600.0,22.5652,22.5652,22.5652,22.5652,14600.0
2012-10-10 14:35:00,33.48,33.49,33.48,33.48,24400.0,22.5652,22.572,22.5652,22.5652,24400.0
2012-10-10 14:40:00,33.48,33.49,33.47,33.49,17200.0,22.5652,22.572,22.5585,22.572,17200.0
2012-10-10 14:45:00,33.49,33.49,33.47,33.49,16000.0,22.572,22.572,22.5585,22.572,16000.0
2012-10-10 14:50:00,33.49,33.49,33.47,33.48,12000.0,22.572,22.572,22.5585,22.5652,12000.0
2012-10-10 14:55:00,33.48,33.48,33.45,33.45,22400.0,22.5652,22.5652,22.545,22.545,22400.0
2012-10-10 15:00:00,33.44,33.47,33.44,33.45,26600.0,22.5383,22.5585,22.5383,22.545,26600.0
2012-10-10 15:05:00,33.45,33.45,33.42,33.45,28600.0,22.545,22.545,22.5248,22.545,28600.0
2012-10-10 15:10:00,33.44,33.48,33.44,33.47,28400.0,22.5383,22.5652,22.5383,22.5585,28400.0
2012-10-10 15:15:00,33.47,33.47,33.41,33.42,36600.0,22.5585,22.5585,22.5181,22.5248,36600.0
2012-10-10 15:20:00,33.41,33.42,33.38,33.39,41200.0,22.5181,22.5248,22.4978,22.5046,41200.0
2012-10-10 15:25:00,33.4,33.44,33.39,33.42,43600.0,22.5113,22.5383,22.5046,22.5248,43600.0
2012-10-10 15:30:00,33.42,33.44,33.41,33.43,29800.0,22.5248,22.5383,22.5181,22.5315,29800.0
2012-10-10 15:35:00,33.43,33.45,33.42,33.43,28600.0,22.5315,22.545,22.5248,22.5315,28600.0
2012-10-10 15:40:00,33.44,33.44,33.4,33.41,27800.0,22.5383,22.5383,22.5113,22.5181,27800.0
2012-10-10 15:45:00,33.41,33.41,33.39,33.4,49000.0,22.5181,22.5181,22.5046,22.5113,49000.0
2012-10-10 15:50:00,33.4,33.42,33.4,33.4,143000.0,22.5113,22.5248,22.5113,22.5113,143000.0
2012-10-10 15:55:00,33.4,33.41,33.38,33.39,97600.0,22.5113,22.5181,22.4978,22.5046,97600.0
2012-10-11 09:30:00,33.53,33.55,33.45,33.47,28400.0,22.5989,22.6124,22.545,22.5585,28400.0
2012-10-11 09:35:00,33.46,33.48,33.42,33.48,7000.0,22.5518,22.5652,22.5248,22.5652,7000.0
2012-10-11 09:40:00,33.45,33.51,33.43,33.47,7000.0,22.545,22.5855,22.5315,22.5585,7000.0
2012-10-11 09:45:00,33.5,33.54,33.5,33.52,9400.0,22.5787,22.6057,22.5787,22.5922,9400.0
2012-10-11 09:50:00,33.5,33.51,33.46,33.47,11000.0,22.5787,22.5855,22.5518,22.5585,11000.0
2012-10-11 09:55:00,33.47,33.48,33.42,33.42,10600.0,22.5585,22.5652,22.5248,22.5248,10600.0
2012-10-11 10:00:00,33.42,33.46,33.41,33.45,21800.0,22.5248,22.5518,22.5181,22.545,21800.0
2012-10-11 10:05:00,33.44,33.44,33.41,33.43,5400.0,22.5383,22.5383,22.5181,22.5315,5400.0
2012-10-11 10:10:00,33.42,33.44,33.4,33.44,5200.0,22.5248,22.5383,22.5113,22.5383,5200.0
2012-10-11 10:15:00,33.44,33.45,33.42,33.43,8600.0,22.5383,22.545,22.5248,22.5315,8600.0
2012-10-11 10:20:00,33.44,33.46,33.43,33.45,21400.0,22.5383,22.5518,22.5315,22.545,21400.0
2012-10-11 10:25:00,33.46,33.47,33.44,33.45,8400.0,22.5518,22.5585,22.5383,22.545,8400.0
2012-10-11 10:30:00,33.45,33.47,33.44,33.46,6600.0,22.545,22.5585,22.5383,22.5518,6600.0
2012-10-11 10:35:00,33.48,33.48,33.45,33.46,5800.0,22.5652,22.5652,22.545,22.5518,5800.0
2012-10-11 10:40:00,33.46,33.53,33.45,33.52,25000.0,22.5518,22.5989,22.545,22.5922,25000.0
2012-10-11 10:45:00,33.51,33.56,33.51,33.51,15000.0,22.5855,22.6192,22.5855,22.5855,15000.0
2012-10-11 10:50:00,33.53,33.55,33.52,33.52,5800.0,22.5989,22.6124,22.5922,22.5922,5800.0
2012-10-11 10:55:00,33.52,33.53,33.51,33.53,4600.0,22.5922,22.5989,22.5855,22.5989,4600.0
2012-10-11 11:00:00,33.54,33.59,33.54,33.58,10000.0,22.6057,22.6394,22.6057,22.6326,10000.0
2012-10-11 11:05:00,33.57,33.59,33.57,33.59,6600.0,22.6259,22.6394,22.6259,22.6394,6600.0
2012-10-11 11:10:00,33.59,33.6,33.57,33.57,15600.0,22.6394,22.6461,22.6259,22.6259,15600.0
2012-10-11 11:15:00,33.57,33.58,33.51,33.51,20600.0,22.6259,22.6326,22.5855,22.5855,20600.0
2012-10-11 11:20:00,33.51,33.59,33.51,33.58,16600.0,22.5855,22.6394,22.5855,22.6326,16600.0
2012-10-11 11:25:00,33.58,33.58,33.57,33.58,6600.0,22.6326,22.6326,22.6259,22.6326,6600.0
2012-10-11 11:30:00,33.57,33.6,33.56,33.59,21400.0,22.6259,22.6461,22.6192,22.6394,21400.0
2012-10-11 11:35:00,33.59,33.59,33.57,33.58,7200.0,22.6394,22.6394,22.6259,22.6326,7200.0
2012-10-11 11:40:00,33.58,33.59,33.55,33.58,18200.0,22.6326,22.6394,22.6124,22.6326,18200.0
2012-10-11 11:45:00,33.54,33.59,33.54,33.58,10200.0,22.6057,22.6394,22.6057,22.6326,10200.0
2012-10-11 11:50:00,33.58,33.6,33.52,33.52,13000.0,22.6326,22.6461,22.5922,22.5922,13000.0
2012-10-11 11:55:00,33.52,33.59,33.52,33.58,23800.0,22.5922,22.6394,22.5922,22.6326,23800.0
2012-10-11 12:00:00,33.58,33.59,33.52,33.55,22000.0,22.6326,22.6394,22.5922,22.6124,22000.0
2012-10-11 12:05:00,33.56,33.59,33.55,33.57,16200.0,22.6192,22.6394,22.6124,22.6259,16200.0
2012-10-11 12:10:00,33.58,33.59,33.57,33.58,14000.0,22.6326,22.6394,22.6259,22.6326,14000.0
2012-10-11 12:15:00,33.58,33.58,33.56,33.57,7200.0,22.6326,22.6326,22.6192,22.6259,7200.0
2012-10-11 12:20:00,33.57,33.57,33.54,33.54,8400.0,22.6259,22.6259,22.6057,22.6057,8400.0
2012-10-11 12:25:00,33.54,33.55,33.54,33.55,5000.0,22.6057,22.6124,22.6057,22.6124,5000.0
2012-10-11 12:30:00,33.55,33.56,33.54,33.55,9800.0,22.6124,22.6192,22.6057,22.6124,9800.0
2012-10-11 12:35:00,33.53,33.54,33.53,33.53,800.0,22.5989,22.6057,22.5989,22.5989,800.0
2012-10-11 12:40:00,33.52,33.52,33.52,33.52,4800.0,22.5922,22.5922,22.5922,22.5922,4800.0
2012-10-11 12:45:00,33.52,33.55,33.51,33.54,6000.0,22.5922,22.6124,22.5855,22.6057,6000.0
2012-10-11 12:50:00,33.54,33.56,33.54,33.56,5000.0,22.6057,22.6192,22.6057,22.6192,5000.0
2012-10-11 12:55:00,33.56,33.57,33.56,33.57,4400.0,22.6192,22.6259,22.6192,22.6259,4400.0
2012-10-11 13:00:00,33.57,33.58,33.53,33.57,68000.0,22.6259,22.6326,22.5989,22.6259,68000.0
2012-10-11 13:05:00,33.57,33.6,33.57,33.6,12200.0,22.6259,22.6461,22.6259,22.6461,12200.0
2012-10-11 13:10:00,33.6,33.62,33.6,33.61,10400.0,22.6461,22.6596,22.6461,22.6529,10400.0
2012-10-11 13:15:00,33.61,33.64,33.61,33.63,12000.0,22.6529,22.6731,22.6529,22.6663,12000.0
2012-10-11 13:20:00,33.62,33.64,33.6,33.63,35400.0,22.6596,22.6731,22.6461,22.6663,35400.0
2012-10-11 13:25:00,33.63,33.63,33.62,33.63,4400.0,22.6663,22.6663,22.6596,22.6663,4400.0
2012-10-11 13:30:00,33.63,33.63,33.59,33.59,3800.0,22.6663,22.6663,22.6394,22.6394,3800.0
2012-10-11 13:35:00,33.58,33.59,33.57,33.59,12600.0,22.6326,22.6394,22.6259,22.6394,12600.0
2012-10-11 13:40:00,33.59,33.59,33.57,33.58,11200.0,22.6394,22.6394,22.6259,22.6326,11200.0
2012-10-11 13:45:00,33.57,33.59,33.57,33.58,11800.0,22.6259,22.6394,22.6259,22.6326,11800.0
2012-10-11 13:50:00,33.58,33.58,33.52,33.53,6000.0,22.6326,22.6326,22.5922,22.5989,6000.0
2012-10-11 13:55:00,33.52,33.54,33.51,33.51,42400.0,22.5922,22.6057,22.5855,22.5855,42400.0
2012-10-11 14:00:00,33.51,33.52,33.51,33.52,12000.0,22.5855,22.5922,22.5855,22.5922,12000.0
2012-10-11 14:05:00,33.52,33.58,33.52,33.55,78800.0,22.5922,22.6326,22.5922,22.6124,78800.0
2012-10-11 14:10:00,33.55,33.57,33.54,33.54,18400.0,22.6124,22.6259,22.6057,22.6057,18400.0
2012-10-11 14:15:00,33.54,33.55,33.54,33.55,6200.0,22.6057,22.6124,22.6057,22.6124,6200.0
2012-10-11 14:20:00,33.55,33.56,33.54,33.56,11200.0,22.6124,22.6192,22.6057,22.6192,11200.0
2012-10-11 14:25:00,33.56,33.6,33.56,33.59,16000.0,22.6192,22.6461,22.6192,22.6394,16000.0
2012-10-11 14:30:00,33.59,33.6,33.59,33.59,9200.0,22.6394,22.6461,22.6394,22.6394,9200.0
2012-10-11 14:35:00,33.58,33.59,33.58,33.59,8200.0,22.6326,22.6394,22.6326,22.6394,8200.0
2012-10-11 14:40:00,33.59,33.59,33.52,33.52,18600.0,22.6394,22.6394,22.5922,22.5922,18600.0
2012-10-11 14:45:00,33.52,33.53,33.48,33.49,9400.0,22.5922,22.5989,22.5652,22.572,9400.0
2012-10-11 14:50:00,33.49,33.52,33.49,33.52,19400.0,22.572,22.5922,22.572,22.5922,19400.0
2012-10-11 14:55:00,33.52,33.54,33.51,33.52,11400.0,22.5922,22.6057,22.5855,22.5922,11400.0
2012-10-11 15:00:00,33.52,33.54,33.52,33.52,12200.0,22.5922,22.6057,22.5922,22.5922,12200.0
2012-10-11 15:05:00,33.52,33.53,33.51,33.51,16600.0,22.5922,22.5989,22.5855,22.5855,16600.0
2012-10-11 15:10:00,33.52,33.55,33.52,33.55,14800.0,22.5922,22.6124,22.5922,22.6124,14800.0
2012-10-11 15:15:00,33.55,33.56,33.53,33.54,12600.0,22.6124,22.6192,22.5989,22.6057,12600.0
2012-10-11 15:20:00,33.53,33.54,33.51,33.53,17200.0,22.5989,22.6057,22.5855,22.5989,17200.0
2012-10-11 15:25:00,33.53,33.55,33.52,33.55,17200.0,22.5989,22.6124,22.5922,22.6124,17200.0
2012-10-11 15:30:00,33.55,33.56,33.53,33.54,13000.0,22.6124,22.6192,22.5989,22.6057,13000.0
2012-10-11 15:35:00,33.54,33.55,33.51,33.51,21000.0,22.6057,22.6124,22.5855,22.5855,21000.0
2012-10-11 15:40:00,33.51,33.54,33.51,33.53,25000.0,22.5855,22.6057,22.5855,22.5989,25000.0
2012-10-11 15:45:00,33.52,33.54,33.51,33.52,31400.0,22.5922,22.6057,22.5855,22.5922,31400.0
2012-10-11 15:50:00,33.52,33.53,33.51,33.52,69200.0,22.5922,22.5989,22.5855,22.5922,69200.0
2012-10-11 15:55:00,33.53,33.53,33.49,33.51,162000.0,22.5989,22.5989,22.572,22.5855,162000.0
2012-10-12 09:30:00,33.62,33.63,33.52,33.59,25600.0,22.6596,22.6663,22.5922,22.6394,25600.0
2012-10-12 09:35:00,33.59,33.61,33.46,33.5,37200.0,22.6394,22.6529,22.5518,22.5787,37200.0
2012-10-12 09:40:00,33.5,33.5,33.42,33.46,37600.0,22.5787,22.5787,22.5248,22.5518,37600.0
2012-10-12 09:45:00,33.49,33.52,33.45,33.45,29600.0,22.572,22.5922,22.545,22.545,29600.0
2012-10-12 09:50:00,33.47,33.48,33.42,33.45,39800.0,22.5585,22.5652,22.5248,22.545,39800.0
2012-10-12 09:55:00,33.47,33.49,33.44,33.44,30800.0,22.5585,22.572,22.5383,22.5383,30800.0
2012-10-12 10:00:00,33.43,33.46,33.41,33.45,42600.0,22.5315,22.5518,22.5181,22.545,42600.0
2012-10-12 10:05:00,33.46,33.49,33.46,33.47,24200.0,22.5518,22.572,22.5518,22.5585,24200.0
2012-10-12 10:10:00,33.47,33.48,33.44,33.46,31600.0,22.5585,22.5652,22.5383,22.5518,31600.0
2012-10-12 10:15:00,33.46,33.46,33.38,33.38,24000.0,22.5518,22.5518,22.4978,22.4978,24000.0
2012-10-12 10:20:00,33.4,33.44,33.39,33.43,29200.0,22.5113,22.5383,22.5046,22.5315,29200.0
2012-10-12 10:25:00,33.42,33.49,33.42,33.48,16200.0,22.5248,22.572,22.5248,22.5652,16200.0
2012-10-12 10:30:00,33.49,33.49,33.42,33.42,8600.0,22.572,22.572,22.5248,22.5248,8600.0
2012-10-12 10:35:00,33.43,33.44,33.43,33.44,8600.0,22.5315,22.5383,22.5315,22.5383,8600.0
2012-10-12 10:40:00,33.44,33.49,33.43,33.49,17000.0,22.5383,22.572,22.5315,22.572,17000.0
2012-10-12 10:45:00,33.48,33.48,33.44,33.44,12000.0,22.5652,22.5652,22.5383,22.5383,12000.0
2012-10-12 10:50:00,33.43,33.45,33.41,33.45,11600.0,22.5315,22.545,22.5181,22.545,11600.0
2012-10-12 10:55:00,33.44,33.46,33.39,33.41,15000.0,22.5383,22.5518,22.5046,22.5181,15000.0
2012-10-12 11:00:00,33.41,33.42,33.4,33.4,4400.0,22.5181,22.5248,22.5113,22.5113,4400.0
2012-10-12 11:05:00,33.41,33.46,33.4,33.4,12400.0,22.5181,22.5518,22.5113,22.5113,12400.0
2012-10-12 11:10:00,33.4,33.43,33.37,33.4,23800.0,22.5113,22.5315,22.4911,22.5113,23800.0
2012-10-12 11:15:00,33.4,33.43,33.38,33.41,18000.0,22.5113,22.5315,22.4978,22.5181,18000.0
2012-10-12 11:20:00,33.41,33.42,33.38,33.39,6600.0,22.5181,22.5248,22.4978,22.5046,6600.0
2012-10-12 11:25:00,33.38,33.41,33.37,33.4,117800.0,22.4978,22.5181,22.4911,22.5113,117800.0
2012-10-12 11:30:00,33.38,33.4,33.31,33.33,27400.0,22.4978,22.5113,22.4507,22.4641,27400.0
2012-10-12 11:35:00,33.34,33.38,33.33,33.38,27600.0,22.4709,22.4978,22.4641,22.4978,27600.0
2012-10-12 11:40:00,33.38,33.38,33.35,33.35,53000.0,22.4978,22.4978,22.4776,22.4776,53000.0
2012-10-12 11:45:00,33.35,33.41,33.35,33.41,15000.0,22.4776,22.5181,22.4776,22.5181,15000.0
2012-10-12 11:50:00,33.4,33.43,33.39,33.43,16400.0,22.5113,22.5315,22.5046,22.5315,16400.0
2012-10-12 11:55:00,33.41,33.44,33.4,33.44,20600.0,22.5181,22.5383,22.5113,22.5383,20600.0
2012-10-12 12:00:00,33.44,33.45,33.41,33.43,28800.0,22.5383,22.545,22.5181,22.5315,28800.0
2012-10-12 12:05:00,33.43,33.45,33.42,33.44,8600.0,22.5315,22.545,22.5248,22.5383,8600.0
2012-10-12 12:10:00,33.43,33.44,33.42,33.42,7400.0,22.5315,22.5383,22.5248,22.5248,7400.0
2012-10-12 12:15:00,33.43,33.43,33.42,33.43,9200.0,22.5315,22.5315,22.5248,22.5315,9200.0
2012-10-12 12:20:00,33.43,33.44,33.42,33.43,23400.0,22.5315,22.5383,22.5248,22.5315,23400.0
2012-10-12 12:25:00,33.43,33.43,33.41,33.41,9200.0,22.5315,22.5315,22.5181,22.5181,9200.0
2012-10-12 12:30:00,33.42,33.45,33.42,33.45,12400.0,22.5248,22.545,22.5248,22.545,12400.0
2012-10-12 12:35:00,33.45,33.46,33.45,33.45,6600.0,22.545,22.5518,22.545,22.545,6600.0
2012-10-12 12:40:00,33.45,33.46,33.45,33.45,7200.0,22.545,22.5518,22.545,22.545,7200.0
2012-10-12 12:45:00,33.46,33.47,33.44,33.45,9000.0,22.5518,22.5585,22.5383,22.545,9000.0
2012-10-12 12:50:00,33.46,33.46,33.45,33.46,6800.0,22.5518,22.5518,22.545,22.5518,6800.0
2012-10-12 12:55:00,33.46,33.49,33.45,33.49,9800.0,22.5518,22.572,22.545,22.572,9800.0
2012-10-12 13:00:00,33.48,33.51,33.48,33.51,13600.0,22.5652,22.5855,22.5652,22.5855,13600.0
2012-10-12 13:05:00,33.51,33.51,33.49,33.5,5000.0,22.5855,22.5855,22.572,22.5787,5000.0
2012-10-12 13:10:00,33.49,33.5,33.47,33.48,7400.0,22.572,22.5787,22.5585,22.5652,7400.0
2012-10-12 13:15:00,33.47,33.49,33.47,33.48,7200.0,22.5585,22.572,22.5585,22.5652,7200.0
2012-10-12 13:20:00,33.48,33.49,33.47,33.47,8800.0,22.5652,22.572,22.5585,22.5585,8800.0
2012-10-12 13:25:00,33.46,33.47,33.45,33.46,6400.0,22.5518,22.5585,22.545,22.5518,6400.0
2012-10-12 13:30:00,33.46,33.47,33.45,33.46,11800.0,22.5518,22.5585,22.545,22.5518,11800.0
2012-10-12 13:35:00,33.45,33.46,33.43,33.45,24000.0,22.545,22.5518,22.5315,22.545,24000.0
2012-10-12 13:40:00,33.45,33.45,33.42,33.43,5400.0,22.545,22.545,22.5248,22.5315,5400.0
2012-10-12 13:45:00,33.42,33.42,33.41,33.42,7000.0,22.5248,22.5248,22.5181,22.5248,7000.0
2012-10-12 13:50:00,33.42,33.43,33.42,33.42,58600.0,22.5248,22.5315,22.5248,22.5248,58600.0
2012-10-12 13:55:00,33.42,33.49,33.42,33.48,19000.0,22.5248,22.572,22.5248,22.5652,19000.0
2012-10-12 14:00:00,33.48,33.48,33.43,33.43,11000.0,22.5652,22.5652,22.5315,22.5315,11000.0
2012-10-12 14:05:00,33.44,33.45,33.42,33.43,17000.0,22.5383,22.545,22.5248,22.5315,17000.0
2012-10-12 14:10:00,33.43,33.44,33.42,33.44,11400.0,22.5315,22.5383,22.5248,22.5383,11400.0
2012-10-12 14:15:00,33.44,33.44,33.42,33.43,10800.0,22.5383,22.5383,22.5248,22.5315,10800.0
2012-10-12 14:20:00,33.43,33.44,33.42,33.44,9600.0,22.5315,22.5383,22.5248,22.5383,9600.0
2012-10-12 14:25:00,33.44,33.44,33.43,33.43,4400.0,22.5383,22.5383,22.5315,22.5315,4400.0
2012-10-12 14:30:00,33.43,33.43,33.42,33.42,20400.0,22.5315,22.5315,22.5248,22.5248,20400.0
2012-10-12 14:35:00,33.42,33.44,33.42,33.43,11000.0,22.5248,22.5383,22.5248,22.5315,11000.0
2012-10-12 14:40:00,33.43,33.44,33.42,33.44,9800.0,22.5315,22.5383,22.5248,22.5383,9800.0
2012-10-12 14:45:00,33.43,33.44,33.43,33.44,4400.0,22.5315,22.5383,22.5315,22.5383,4400.0
2012-10-12 14:50:00,33.44,33.45,33.44,33.45,20000.0,22.5383,22.545,22.5383,22.545,20000.0
2012-10-12 14:55:00,33.44,33.46,33.44,33.44,19600.0,22.5383,22.5518,22.5383,22.5383,19600.0
2012-10-12 15:00:00,33.43,33.43,33.41,33.43,15600.0,22.5315,22.5315,22.5181,22.5315,15600.0
2012-10-12 15:05:00,33.43,33.45,33.41,33.44,30400.0,22.5315,22.545,22.5181,22.5383,30400.0
2012-10-12 15:10:00,33.44,33.47,33.43,33.47,29200.0,22.5383,22.5585,22.5315,22.5585,29200.0
2012-10-12 15:15:00,33.46,33.48,33.46,33.46,21400.0,22.5518,22.5652,22.5518,22.5518,21400.0
2012-10-12 15:20:00,33.46,33.49,33.45,33.48,59800.0,22.5518,22.572,22.545,22.5652,59800.0
2012-10-12 15:25:00,33.47,33.48,33.46,33.46,14400.0,22.5585,22.5652,22.5518,22.5518,14400.0
2012-10-12 15:30:00,33.46,33.47,33.43,33.44,22600.0,22.5518,22.5585,22.5315,22.5383,22600.0
2012-10-12 15:35:00,33.44,33.44,33.42,33.43,25200.0,22.5383,22.5383,22.5248,22.5315,25200.0
2012-10-12 15:40:00,33.43,33.46,33.42,33.44,23400.0,22.5315,22.5518,22.5248,22.5383,23400.0
2012-10-12 15:45:00,33.44,33.47,33.4,33.4,22400.0,22.5383,22.5585,22.5113,22.5113,22400.0
2012-10-12 15:50:00,33.4,33.45,33.4,33.45,25000.0,22.5113,22.545,22.5113,22.545,25000.0
2012-10-12 15:55:00,33.45,33.49,33.44,33.45,83600.0,22.545,22.572,22.5383,22.545,83600.0
2012-10-15 09:30:00,33.46,33.48,33.43,33.48,28400.0,22.5518,22.5652,22.5315,22.5652,28400.0
2012-10-15 09:35:00,33.49,33.49,33.43,33.43,5600.0,22.572,22.572,22.5315,22.5315,5600.0
2012-10-15 09:40:00,33.41,33.42,33.31,33.38,24800.0,22.5181,22.5248,22.4507,22.4978,24800.0
2012-10-15 09:45:00,33.38,33.46,33.38,33.43,7000.0,22.4978,22.5518,22.4978,22.5315,7000.0
2012-10-15 09:50:00,33.43,33.46,33.42,33.44,8400.0,22.5315,22.5518,22.5248,22.5383,8400.0
2012-10-15 09:55:00,33.43,33.49,33.43,33.47,11000.0,22.5315,22.572,22.5315,22.5585,11000.0
2012-10-15 10:00:00,33.45,33.46,33.41,33.44,21600.0,22.545,22.5518,22.5181,22.5383,21600.0
2012-10-15 10:05:00,33.45,33.45,33.38,33.38,13000.0,22.545,22.545,22.4978,22.4978,13000.0
2012-10-15 10:10:00,33.38,33.41,33.36,33.41,10800.0,22.4978,22.5181,22.4844,22.5181,10800.0
2012-10-15 10:15:00,33.41,33.48,33.41,33.47,12600.0,22.5181,22.5652,22.5181,22.5585,12600.0
2012-10-15 10:20:00,33.45,33.48,33.44,33.47,4000.0,22.545,22.5652,22.5383,22.5585,4000.0
2012-10-15 10:25:00,33.47,33.49,33.44,33.45,19000.0,22.5585,22.572,22.5383,22.545,19000.0
2012-10-15 10:30:00,33.45,33.52,33.45,33.51,15200.0,22.545,22.5922,22.545,22.5855,15200.0
2012-10-15 10:35:00,33.52,33.57,33.51,33.55,35000.0,22.5922,22.6259,22.5855,22.6124,35000.0
2012-10-15 10:40:00,33.54,33.57,33.54,33.57,11600.0,22.6057,22.6259,22.6057,22.6259,11600.0
2012-10-15 10:45:00,33.56,33.58,33.54,33.54,9600.0,22.6192,22.6326,22.6057,22.6057,9600.0
2012-10-15 10:50:00,33.54,33.57,33.54,33.54,14600.0,22.6057,22.6259,22.6057,22.6057,14600.0
2012-10-15 10:55:00,33.55,33.6,33.54,33.6,16600.0,22.6124,22.6461,22.6057,22.6461,16600.0
2012-10-15 11:00:00,33.6,33.64,33.6,33.63,38600.0,22.6461,22.6731,22.6461,22.6663,38600.0
2012-10-15 11:05:00,33.63,33.68,33.62,33.65,50200.0,22.6663,22.7,22.6596,22.6798,50200.0
2012-10-15 11:10:00,33.65,33.68,33.62,33.66,26400.0,22.6798,22.7,22.6596,22.6866,26400.0
2012-10-15 11:15:00,33.66,33.7,33.63,33.69,36400.0,22.6866,22.7135,22.6663,22.7068,36400.0
2012-10-15 11:20:00,33.69,33.71,33.67,33.67,26400.0,22.7068,22.7203,22.6933,22.6933,26400.0
2012-10-15 11:25:00,33.67,33.69,33.65,33.66,12000.0,22.6933,22.7068,22.6798,22.6866,12000.0
2012-10-15 11:30:00,33.66,33.71,33.65,33.69,22800.0,22.6866,22.7203,22.6798,22.7068,22800.0
2012-10-15 11:35:00,33.69,33.72,33.68,33.68,16000.0,22.7068,22.727,22.7,22.7,16000.0
2012-10-15 11:40:00,33.68,33.74,33.68,33.73,25600.0,22.7,22.7405,22.7,22.7337,25600.0
2012-10-15 11:45:00,33.73,33.74,33.72,33.73,18400.0,22.7337,22.7405,22.727,22.7337,18400.0
2012-10-15 11:50:00,33.72,33.73,33.69,33.69,10800.0,22.727,22.7337,22.7068,22.7068,10800.0
2012-10-15 11:55:00,33.69,33.69,33.67,33.68,10600.0,22.7068,22.7068,22.6933,22.7,10600.0
2012-10-15 12:00:00,33.68,33.68,33.64,33.67,24400.0,22.7,22.7,22.6731,22.6933,24400.0
2012-10-15 12:05:00,33.67,33.68,33.63,33.63,28200.0,22.6933,22.7,22.6663,22.6663,28200.0
2012-10-15 12:10:00,33.64,33.65,33.61,33.63,9600.0,22.6731,22.6798,22.6529,22.6663,9600.0
2012-10-15 12:15:00,33.63,33.65,33.61,33.61,9800.0,22.6663,22.6798,22.6529,22.6529,9800.0
2012-10-15 12:20:00,33.61,33.64,33.61,33.62,15800.0,22.6529,22.6731,22.6529,22.6596,15800.0
2012-10-15 12:25:00,33.62,33.65,33.61,33.65,19200.0,22.6596,22.6798,22.6529,22.6798,19200.0
2012-10-15 12:30:00,33.64,33.65,33.63,33.64,8800.0,22.6731,22.6798,22.6663,22.6731,8800.0
2012-10-15 12:35:00,33.65,33.66,33.62,33.65,10000.0,22.6798,22.6866,22.6596,22.6798,10000.0
2012-10-15 12:40:00,33.66,33.68,33.66,33.66,12600.0,22.6866,22.7,22.6866,22.6866,12600.0
2012-10-15 12:45:00,33.66,33.67,33.64,33.64,5200.0,22.6866,22.6933,22.6731,22.6731,5200.0
2012-10-15 12:50:00,33.65,33.66,33.63,33.63,5000.0,22.6798,22.6866,22.6663,22.6663,5000.0
2012-10-15 12:55:00,33.63,33.65,33.63,33.65,3400.0,22.6663,22.6798,22.6663,22.6798,3400.0
2012-10-15 13:00:00,33.65,33.66,33.63,33.65,11000.0,22.6798,22.6866,22.6663,22.6798,11000.0
2012-10-15 13:05:00,33.64,33.66,33.63,33.65,9200.0,22.6731,22.6866,22.6663,22.6798,9200.0
2012-10-15 13:10:00,33.65,33.68,33.65,33.66,8200.0,22.6798,22.7,22.6798,22.6866,8200.0
2012-10-15 13:15:00,33.66,33.67,33.63,33.65,5800.0,22.6866,22.6933,22.6663,22.6798,5800.0
2012-10-15 13:20:00,33.63,33.63,33.63,33.63,7000.0,22.6663,22.6663,22.6663,22.6663,7000.0
2012-10-15 13:25:00,33.62,33.63,33.61,33.62,5400.0,22.6596,22.6663,22.6529,22.6596,5400.0
2012-10-15 13:30:00,33.62,33.66,33.62,33.66,3400.0,22.6596,22.6866,22.6596,22.6866,3400.0
2012-10-15 13:35:00,33.66,33.66,33.63,33.63,10000.0,22.6866,22.6866,22.6663,22.6663,10000.0
2012-10-15 13:40:00,33.63,33.65,33.63,33.64,8400.0,22.6663,22.6798,22.6663,22.6731,8400.0
2012-10-15 13:45:00,33.64,33.67,33.64,33.65,6800.0,22.6731,22.6933,22.6731,22.6798,6800.0
2012-10-15 13:50:00,33.65,33.7,33.64,33.69,33400.0,22.6798,22.7135,22.6731,22.7068,33400.0
2012-10-15 13:55:00,33.69,33.75,33.69,33.73,23600.0,22.7068,22.7472,22.7068,22.7337,23600.0
2012-10-15 14:00:00,33.73,33.74,33.72,33.72,2400.0,22.7337,22.7405,22.727,22.727,2400.0
2012-10-15 14:05:00,33.73,33.73,33.7,33.71,6000.0,22.7337,22.7337,22.7135,22.7203,6000.0
2012-10-15 14:10:00,33.71,33.76,33.71,33.76,31200.0,22.7203,22.754,22.7203,22.754,31200.0
2012-10-15 14:15:00,33.76,33.77,33.76,33.76,17800.0,22.754,22.7607,22.754,22.754,17800.0
2012-10-15 14:20:00,33.76,33.8,33.76,33.78,29200.0,22.754,22.7809,22.754,22.7674,29200.0
2012-10-15 14:25:00,33.78,33.8,33.76,33.79,19400.0,22.7674,22.7809,22.754,22.7742,19400.0
2012-10-15 14:30:00,33.79,33.81,33.74,33.77,31800.0,22.7742,22.7877,22.7405,22.7607,31800.0
2012-10-15 14:35:00,33.76,33.79,33.74,33.78,29600.0,22.754,22.7742,22.7405,22.7674,29600.0
2012-10-15 14:40:00,33.77,33.77,33.76,33.76,24800.0,22.7607,22.7607,22.754,22.754,24800.0
2012-10-15 14:45:00,33.76,33.76,33.74,33.74,11200.0,22.754,22.754,22.7405,22.7405,11200.0
2012-10-15 14:50:00,33.73,33.74,33.73,33.74,10000.0,22.7337,22.7405,22.7337,22.7405,10000.0
2012-10-15 14:55:00,33.74,33.76,33.74,33.74,26400.0,22.7405,22.754,22.7405,22.7405,26400.0
2012-10-15 15:00:00,33.74,33.76,33.73,33.74,21000.0,22.7405,22.754,22.7337,22.7405,21000.0
2012-10-15 15:05:00,33.74,33.74,33.72,33.74,19600.0,22.7405,22.7405,22.727,22.7405,19600.0
2012-10-15 15:10:00,33.74,33.77,33.74,33.74,17800.0,22.7405,22.7607,22.7405,22.7405,17800.0
2012-10-15 15:15:00,33.74,33.77,33.74,33.77,14600.0,22.7405,22.7607,22.7405,22.7607,14600.0
2012-10-15 15:20:00,33.77,33.78,33.74,33.74,20200.0,22.7607,22.7674,22.7405,22.7405,20200.0
2012-10-15 15:25:00,33.73,33.74,33.72,33.74,28600.0,22.7337,22.7405,22.727,22.7405,28600.0
2012-10-15 15:30:00,33.74,33.76,33.71,33.72,32400.0,22.7405,22.754,22.7203,22.727,32400.0
2012-10-15 15:35:00,33.72,33.74,33.71,33.71,29400.0,22.727,22.7405,22.7203,22.7203,29400.0
2012-10-15 15:40:00,33.71,33.71,33.69,33.7,38600.0,22.7203,22.7203,22.7068,22.7135,38600.0
2012-10-15 15:45:00,33.71,33.75,33.71,33.74,41400.0,22.7203,22.7472,22.7203,22.7405,41400.0
2012-10-15 15:50:00,33.75,33.77,33.74,33.74,52200.0,22.7472,22.7607,22.7405,22.7405,52200.0
2012-10-15 15:55:00,33.74,33.77,33.74,33.77,109200.0,22.7405,22.7607,22.7405,22.7607,109200.0
2012-10-16 09:30:00,33.88,33.99,33.8,33.97,41400.0,22.8348,22.909,22.7809,22.8955,41400.0
2012-10-16 09:35:00,33.95,33.95,33.88,33.93,11600.0,22.882,22.882,22.8348,22.8685,11600.0
2012-10-16 09:40:00,33.94,33.98,33.93,33.98,14400.0,22.8753,22.9022,22.8685,22.9022,14400.0
2012-10-16 09:45:00,33.98,33.98,33.93,33.95,24600.0,22.9022,22.9022,22.8685,22.882,24600.0
2012-10-16 09:50:00,33.95,33.96,33.91,33.93,20400.0,22.882,22.8888,22.8551,22.8685,20400.0
2012-10-16 09:55:00,33.94,33.95,33.9,33.95,9200.0,22.8753,22.882,22.8483,22.882,9200.0
2012-10-16 10:00:00,33.95,34.03,33.95,34.01,30800.0,22.882,22.9359,22.882,22.9225,30800.0
2012-10-16 10:05:00,34.02,34.02,33.99,33.99,6800.0,22.9292,22.9292,22.909,22.909,6800.0
2012-10-16 10:10:00,33.99,34.01,33.94,33.94,229600.0,22.909,22.9225,22.8753,22.8753,229600.0
2012-10-16 10:15:00,33.97,34.01,33.88,33.9,52400.0,22.8955,22.9225,22.8348,22.8483,52400.0
2012-10-16 10:20:00,33.88,33.94,33.88,33.93,23800.0,22.8348,22.8753,22.8348,22.8685,23800.0
2012-10-16 10:25:00,33.92,33.93,33.9,33.92,13800.0,22.8618,22.8685,22.8483,22.8618,13800.0
2012-10-16 10:30:00,33.93,33.99,33.92,33.97,30000.0,22.8685,22.909,22.8618,22.8955,30000.0
2012-10-16 10:35:00,33.97,34.06,33.96,34.06,5600.0,22.8955,22.9562,22.8888,22.9562,5600.0
2012-10-16 10:40:00,34.07,34.07,34.03,34.05,11000.0,22.9629,22.9629,22.9359,22.9494,11000.0
2012-10-16 10:45:00,34.04,34.04,34.0,34.04,17200.0,22.9427,22.9427,22.9157,22.9427,17200.0
2012-10-16 10:50:00,34.04,34.04,33.93,33.95,26600.0,22.9427,22.9427,22.8685,22.882,26600.0
2012-10-16 10:55:00,33.95,34.02,33.95,34.01,19400.0,22.882,22.9292,22.882,22.9225,19400.0
2012-10-16 11:00:00,34.02,34.04,34.01,34.01,21400.0,22.9292,22.9427,22.9225,22.9225,21400.0
2012-10-16 11:05:00,33.99,33.99,33.98,33.99,7400.0,22.909,22.909,22.9022,22.909,7400.0
2012-10-16 11:10:00,33.99,33.99,33.95,33.96,23800.0,22.909,22.909,22.882,22.8888,23800.0
2012-10-16 11:15:00,33.97,33.97,33.95,33.96,5400.0,22.8955,22.8955,22.882,22.8888,5400.0
2012-10-16 11:20:00,33.97,33.97,33.95,33.96,3800.0,22.8955,22.8955,22.882,22.8888,3800.0
2012-10-16 11:25:00,33.95,33.98,33.94,33.94,417200.0,22.882,22.9022,22.8753,22.8753,417200.0
2012-10-16 11:30:00,33.95,33.95,33.87,33.87,31200.0,22.882,22.882,22.8281,22.8281,31200.0
2012-10-16 11:35:00,33.87,33.87,33.85,33.86,8600.0,22.8281,22.8281,22.8146,22.8214,8600.0
2012-10-16 11:40:00,33.85,33.85,33.82,33.84,8600.0,22.8146,22.8146,22.7944,22.8079,8600.0
2012-10-16 11:45:00,33.83,33.85,33.82,33.83,7000.0,22.8011,22.8146,22.7944,22.8011,7000.0
2012-10-16 11:50:00,33.83,33.85,33.83,33.85,4800.0,22.8011,22.8146,22.8011,22.8146,4800.0
2012-10-16 11:55:00,33.85,33.88,33.85,33.88,4000.0,22.8146,22.8348,22.8146,22.8348,4000.0
2012-10-16 12:00:00,33.88,33.89,33.86,33.86,56800.0,22.8348,22.8416,22.8214,22.8214,56800.0
2012-10-16 12:05:00,33.86,33.88,33.81,33.81,46000.0,22.8214,22.8348,22.7877,22.7877,46000.0
2012-10-16 12:10:00,33.81,33.81,33.79,33.8,7600.0,22.7877,22.7877,22.7742,22.7809,7600.0
2012-10-16 12:15:00,33.8,33.81,33.8,33.8,4000.0,22.7809,22.7877,22.7809,22.7809,4000.0
2012-10-16 12:20:00,33.8,33.81,33.79,33.79,9200.0,22.7809,22.7877,22.7742,22.7742,9200.0
2012-10-16 12:25:00,33.8,33.81,33.79,33.8,9200.0,22.7809,22.7877,22.7742,22.7809,9200.0
2012-10-16 12:30:00,33.8,33.82,33.79,33.82,17600.0,22.7809,22.7944,22.7742,22.7944,17600.0
2012-10-16 12:35:00,33.81,33.81,33.79,33.79,6400.0,22.7877,22.7877,22.7742,22.7742,6400.0
2012-10-16 12:40:00,33.8,33.92,33.8,33.91,112600.0,22.7809,22.8618,22.7809,22.8551,112600.0
2012-10-16 12:45:00,33.92,33.92,33.9,33.91,18800.0,22.8618,22.8618,22.8483,22.8551,18800.0
2012-10-16 12:50:00,33.92,34.08,33.92,34.02,62400.0,22.8618,22.9696,22.8618,22.9292,62400.0
2012-10-16 12:55:00,34.02,34.02,33.96,33.97,16400.0,22.9292,22.9292,22.8888,22.8955,16400.0
2012-10-16 13:00:00,33.97,33.97,33.91,33.95,19600.0,22.8955,22.8955,22.8551,22.882,19600.0
2012-10-16 13:05:00,33.95,33.96,33.94,33.94,11600.0,22.882,22.8888,22.8753,22.8753,11600.0
2012-10-16 13:10:00,33.94,33.95,33.94,33.95,11600.0,22.8753,22.882,22.8753,22.882,11600.0
2012-10-16 13:15:00,33.95,33.96,33.94,33.96,4400.0,22.882,22.8888,22.8753,22.8888,4400.0
2012-10-16 13:20:00,33.95,33.95,33.9,33.93,11600.0,22.882,22.882,22.8483,22.8685,11600.0
2012-10-16 13:25:00,33.93,33.93,33.91,33.91,3000.0,22.8685,22.8685,22.8551,22.8551,3000.0
2012-10-16 13:30:00,33.91,33.93,33.91,33.92,8800.0,22.8551,22.8685,22.8551,22.8618,8800.0
2012-10-16 13:35:00,33.92,33.93,33.91,33.92,11000.0,22.8618,22.8685,22.8551,22.8618,11000.0
2012-10-16 13:40:00,33.92,33.94,33.92,33.94,4800.0,22.8618,22.8753,22.8618,22.8753,4800.0
2012-10-16 13:45:00,33.93,33.94,33.93,33.94,7000.0,22.8685,22.8753,22.8685,22.8753,7000.0
2012-10-16 13:50:00,33.94,33.96,33.93,33.96,9600.0,22.8753,22.8888,22.8685,22.8888,9600.0
2012-10-16 13:55:00,33.95,33.95,33.93,33.94,5600.0,22.882,22.882,22.8685,22.8753,5600.0
2012-10-16 14:00:00,33.94,33.94,33.91,33.92,6800.0,22.8753,22.8753,22.8551,22.8618,6800.0
2012-10-16 14:05:00,33.93,33.93,33.9,33.9,15400.0,22.8685,22.8685,22.8483,22.8483,15400.0
2012-10-16 14:10:00,33.91,33.92,33.9,33.91,13000.0,22.8551,22.8618,22.8483,22.8551,13000.0
2012-10-16 14:15:00,33.9,33.91,33.9,33.91,59400.0,22.8483,22.8551,22.8483,22.8551,59400.0
2012-10-16 14:20:00,33.9,33.91,33.9,33.91,9600.0,22.8483,22.8551,22.8483,22.8551,9600.0
2012-10-16 14:25:00,33.91,33.91,33.9,33.9,9000.0,22.8551,22.8551,22.8483,22.8483,9000.0
2012-10-16 14:30:00,33.91,33.92,33.91,33.91,7000.0,22.8551,22.8618,22.8551,22.8551,7000.0
2012-10-16 14:35:00,33.9,33.9,33.87,33.87,12200.0,22.8483,22.8483,22.8281,22.8281,12200.0
2012-10-16 14:40:00,33.88,33.88,33.88,33.88,4800.0,22.8348,22.8348,22.8348,22.8348,4800.0
2012-10-16 14:45:00,33.88,33.91,33.88,33.9,4800.0,22.8348,22.8551,22.8348,22.8483,4800.0
2012-10-16 14:50:00,33.9,33.91,33.89,33.89,5800.0,22.8483,22.8551,22.8416,22.8416,5800.0
2012-10-16 14:55:00,33.88,33.91,33.88,33.91,8600.0,22.8348,22.8551,22.8348,22.8551,8600.0
2012-10-16 15:00:00,33.91,33.96,33.91,33.93,9400.0,22.8551,22.8888,22.8551,22.8685,9400.0
2012-10-16 15:05:00,33.92,33.93,33.9,33.92,8800.0,22.8618,22.8685,22.8483,22.8618,8800.0
2012-10-16 15:10:00,33.91,33.92,33.87,33.88,16600.0,22.8551,22.8618,22.8281,22.8348,16600.0
2012-10-16 15:15:00,33.88,33.9,33.87,33.88,16400.0,22.8348,22.8483,22.8281,22.8348,16400.0
2012-10-16 15:20:00,33.88,33.9,33.86,33.87,11400.0,22.8348,22.8483,22.8214,22.8281,11400.0
2012-10-16 15:25:00,33.87,33.87,33.85,33.85,8000.0,22.8281,22.8281,22.8146,22.8146,8000.0
2012-10-16 15:30:00,33.85,33.92,33.85,33.91,20200.0,22.8146,22.8618,22.8146,22.8551,20200.0
2012-10-16 15:35:00,33.91,33.93,33.9,33.93,24200.0,22.8551,22.8685,22.8483,22.8685,24200.0
2012-10-16 15:40:00,33.93,33.94,33.92,33.94,21400.0,22.8685,22.8753,22.8618,22.8753,21400.0
2012-10-16 15:45:00,33.94,33.98,33.94,33.97,26200.0,22.8753,22.9022,22.8753,22.8955,26200.0
2012-10-16 15:50:00,33.96,33.97,33.95,33.95,39600.0,22.8888,22.8955,22.882,22.882,39600.0
2012-10-16 15:55:00,33.96,33.98,33.94,33.95,61600.0,22.8888,22.9022,22.8753,22.882,61600.0
2012-10-17 09:30:00,34.05,34.12,33.99,34.02,42000.0,22.9494,22.9966,22.909,22.9292,42000.0
2012-10-17 09:35:00,34.05,34.09,34.0,34.02,10400.0,22.9494,22.9764,22.9157,22.9292,10400.0
2012-10-17 09:40:00,34.02,34.04,33.98,34.03,13000.0,22.9292,22.9427,22.9022,22.9359,13000.0
2012-10-17 09:45:00,34.01,34.02,33.98,33.99,16600.0,22.9225,22.9292,22.9022,22.909,16600.0
2012-10-17 09:50:00,34.02,34.05,34.0,34.02,7600.0,22.9292,22.9494,22.9157,22.9292,7600.0
2012-10-17 09:55:00,34.02,34.02,33.99,34.0,6800.0,22.9292,22.9292,22.909,22.9157,6800.0
2012-10-17 10:00:00,34.0,34.01,33.97,34.01,7800.0,22.9157,22.9225,22.8955,22.9225,7800.0
2012-10-17 10:05:00,34.0,34.02,33.99,34.02,14800.0,22.9157,22.9292,22.909,22.9292,14800.0
2012-10-17 10:10:00,34.02,34.04,33.99,34.01,8800.0,22.9292,22.9427,22.909,22.9225,8800.0
2012-10-17 10:15:00,34.01,34.05,33.99,34.05,17000.0,22.9225,22.9494,22.909,22.9494,17000.0
2012-10-17 10:20:00,34.06,34.07,34.04,34.06,10600.0,22.9562,22.9629,22.9427,22.9562,10600.0
2012-10-17 10:25:00,34.05,34.09,34.05,34.09,13800.0,22.9494,22.9764,22.9494,22.9764,13800.0
2012-10-17 10:30:00,34.08,34.09,34.07,34.08,16600.0,22.9696,22.9764,22.9629,22.9696,16600.0
2012-10-17 10:35:00,34.08,34.1,34.07,34.08,17200.0,22.9696,22.9831,22.9629,22.9696,17200.0
2012-10-17 10:40:00,34.09,34.13,34.09,34.12,15600.0,22.9764,23.0033,22.9764,22.9966,15600.0
2012-10-17 10:45:00,34.13,34.16,34.12,34.16,13000.0,23.0033,23.0236,22.9966,23.0236,13000.0
2012-10-17 10:50:00,34.16,34.18,34.14,34.17,13800.0,23.0236,23.037,23.0101,23.0303,13800.0
2012-10-17 10:55:00,34.16,34.19,34.16,34.17,19600.0,23.0236,23.0438,23.0236,23.0303,19600.0
2012-10-17 11:00:00,34.17,34.17,34.12,34.12,13600.0,23.0303,23.0303,22.9966,22.9966,13600.0
2012-10-17 11:05:00,34.12,34.16,34.07,34.07,17200.0,22.9966,23.0236,22.9629,22.9629,17200.0
2012-10-17 11:10:00,34.07,34.1,34.06,34.09,6800.0,22.9629,22.9831,22.9562,22.9764,6800.0
2012-10-17 11:15:00,34.08,34.08,34.05,34.05,9000.0,22.9696,22.9696,22.9494,22.9494,9000.0
2012-10-17 11:20:00,34.04,34.09,34.04,34.08,7800.0,22.9427,22.9764,22.9427,22.9696,7800.0
2012-10-17 11:25:00,34.07,34.08,34.05,34.08,3600.0,22.9629,22.9696,22.9494,22.9696,3600.0
2012-10-17 11:30:00,34.08,34.12,34.07,34.1,18000.0,22.9696,22.9966,22.9629,22.9831,18000.0
2012-10-17 11:35:00,34.1,34.12,34.1,34.1,8400.0,22.9831,22.9966,22.9831,22.9831,8400.0
2012-10-17 11:40:00,34.1,34.11,34.1,34.11,6400.0,22.9831,22.9899,22.9831,22.9899,6400.0
2012-10-17 11:45:00,34.11,34.12,34.1,34.11,11800.0,22.9899,22.9966,22.9831,22.9899,11800.0
2012-10-17 11:50:00,34.1,34.12,34.1,34.12,4800.0,22.9831,22.9966,22.9831,22.9966,4800.0
2012-10-17 11:55:00,34.11,34.12,34.1,34.12,4600.0,22.9899,22.9966,22.9831,22.9966,4600.0
2012-10-17 12:00:00,34.12,34.16,34.11,34.16,13200.0,22.9966,23.0236,22.9899,23.0236,13200.0
2012-10-17 12:05:00,34.16,34.22,34.16,34.2,26800.0,23.0236,23.064,23.0236,23.0505,26800.0
2012-10-17 12:10:00,34.2,34.22,34.2,34.2,8000.0,23.0505,23.064,23.0505,23.0505,8000.0
2012-10-17 12:15:00,34.18,34.21,34.18,34.2,7600.0,23.037,23.0573,23.037,23.0505,7600.0
2012-10-17 12:20:00,34.2,34.2,34.16,34.17,7800.0,23.0505,23.0505,23.0236,23.0303,7800.0
2012-10-17 12:25:00,34.17,34.21,34.17,34.19,5600.0,23.0303,23.0573,23.0303,23.0438,5600.0
2012-10-17 12:30:00,34.19,34.21,34.19,34.2,8600.0,23.0438,23.0573,23.0438,23.0505,8600.0
2012-10-17 12:35:00,34.21,34.21,34.21,34.21,3200.0,23.0573,23.0573,23.0573,23.0573,3200.0
2012-10-17 12:40:00,34.2,34.21,34.2,34.2,1800.0,23.0505,23.0573,23.0505,23.0505,1800.0
2012-10-17 12:45:00,34.2,34.2,34.18,34.19,7400.0,23.0505,23.0505,23.037,23.0438,7400.0
2012-10-17 12:50:00,34.2,34.21,34.19,34.2,6400.0,23.0505,23.0573,23.0438,23.0505,6400.0
2012-10-17 12:55:00,34.21,34.22,34.2,34.21,11400.0,23.0573,23.064,23.0505,23.0573,11400.0
2012-10-17 13:00:00,34.21,34.22,34.21,34.22,3800.0,23.0573,23.064,23.0573,23.064,3800.0
2012-10-17 13:05:00,34.23,34.24,34.22,34.24,5400.0,23.0707,23.0775,23.064,23.0775,5400.0
2012-10-17 13:10:00,34.24,34.24,34.23,34.24,4200.0,23.0775,23.0775,23.0707,23.0775,4200.0
2012-10-17 13:15:00,34.23,34.24,34.23,34.23,5400.0,23.0707,23.0775,23.0707,23.0707,5400.0
2012-10-17 13:20:00,34.23,34.24,34.23,34.23,7800.0,23.0707,23.0775,23.0707,23.0707,7800.0
2012-10-17 13:25:00,34.24,34.25,34.24,34.24,10800.0,23.0775,23.0842,23.0775,23.0775,10800.0
2012-10-17 13:30:00,34.24,34.24,34.24,34.24,8600.0,23.0775,23.0775,23.0775,23.0775,8600.0
2012-10-17 13:35:00,34.24,34.24,34.24,34.24,4400.0,23.0775,23.0775,23.0775,23.0775,4400.0
2012-10-17 13:40:00,34.24,34.25,34.22,34.23,17000.0,23.0775,23.0842,23.064,23.0707,17000.0
2012-10-17 13:45:00,34.23,34.23,34.2,34.2,39000.0,23.0707,23.0707,23.0505,23.0505,39000.0
2012-10-17 13:50:00,34.2,34.22,34.2,34.2,17600.0,23.0505,23.064,23.0505,23.0505,17600.0
2012-10-17 13:55:00,34.2,34.21,34.2,34.2,10400.0,23.0505,23.0573,23.0505,23.0505,10400.0
2012-10-17 14:00:00,34.21,34.21,34.19,34.2,18000.0,23.0573,23.0573,23.0438,23.0505,18000.0
2012-10-17 14:05:00,34.2,34.21,34.19,34.21,23200.0,23.0505,23.0573,23.0438,23.0573,23200.0
2012-10-17 14:10:00,34.21,34.23,34.2,34.21,22800.0,23.0573,23.0707,23.0505,23.0573,22800.0
2012-10-17 14:15:00,34.21,34.21,34.2,34.21,6000.0,23.0573,23.0573,23.0505,23.0573,6000.0
2012-10-17 14:20:00,34.21,34.23,34.2,34.23,10400.0,23.0573,23.0707,23.0505,23.0707,10400.0
2012-10-17 14:25:00,34.23,34.24,34.22,34.22,6600.0,23.0707,23.0775,23.064,23.064,6600.0
2012-10-17 14:30:00,34.22,34.22,34.21,34.22,13600.0,23.064,23.064,23.0573,23.064,13600.0
2012-10-17 14:35:00,34.22,34.22,34.21,34.22,10000.0,23.064,23.064,23.0573,23.064,10000.0
2012-10-17 14:40:00,34.22,34.23,34.21,34.23,17800.0,23.064,23.0707,23.0573,23.0707,17800.0
2012-10-17 14:45:00,34.23,34.23,34.21,34.21,9200.0,23.0707,23.0707,23.0573,23.0573,9200.0
2012-10-17 14:50:00,34.21,34.22,34.21,34.21,10000.0,23.0573,23.064,23.0573,23.0573,10000.0
2012-10-17 14:55:00,34.21,34.22,34.21,34.22,10200.0,23.0573,23.064,23.0573,23.064,10200.0
2012-10-17 15:00:00,34.22,34.23,34.2,34.21,14800.0,23.064,23.0707,23.0505,23.0573,14800.0
2012-10-17 15:05:00,34.2,34.21,34.19,34.21,20600.0,23.0505,23.0573,23.0438,23.0573,20600.0
2012-10-17 15:10:00,34.21,34.22,34.21,34.21,15200.0,23.0573,23.064,23.0573,23.0573,15200.0
2012-10-17 15:15:00,34.21,34.23,34.2,34.21,26000.0,23.0573,23.0707,23.0505,23.0573,26000.0
2012-10-17 15:20:00,34.21,34.22,34.21,34.21,20600.0,23.0573,23.064,23.0573,23.0573,20600.0
2012-10-17 15:25:00,34.21,34.22,34.2,34.21,21200.0,23.0573,23.064,23.0505,23.0573,21200.0
2012-10-17 15:30:00,34.21,34.22,34.2,34.21,33800.0,23.0573,23.064,23.0505,23.0573,33800.0
2012-10-17 15:35:00,34.21,34.22,34.2,34.2,31400.0,23.0573,23.064,23.0505,23.0505,31400.0
2012-10-17 15:40:00,34.2,34.21,34.19,34.21,39600.0,23.0505,23.0573,23.0438,23.0573,39600.0
2012-10-17 15:45:00,34.21,34.21,34.17,34.18,53800.0,23.0573,23.0573,23.0303,23.037,53800.0
2012-10-17 15:50:00,34.17,34.18,34.17,34.18,52000.0,23.0303,23.037,23.0303,23.037,52000.0
2012-10-17 15:55:00,34.18,34.19,34.15,34.18,117000.0,23.037,23.0438,23.0168,23.037,117000.0
2012-10-18 09:30:00,34.12,34.19,34.07,34.13,43400.0,22.9966,23.0438,22.9629,23.0033,43400.0
2012-10-18 09:35:00,34.13,34.15,34.06,34.11,25400.0,23.0033,23.0168,22.9562,22.9899,25400.0
2012-10-18 09:40:00,34.13,34.21,34.13,34.18,36800.0,23.0033,23.0573,23.0033,23.037,36800.0
2012-10-18 09:45:00,34.18,34.18,34.12,34.15,20200.0,23.037,23.037,22.9966,23.0168,20200.0
2012-10-18 09:50:00,34.15,34.15,34.1,34.1,10200.0,23.0168,23.0168,22.9831,22.9831,10200.0
2012-10-18 09:55:00,34.1,34.1,34.07,34.1,19600.0,22.9831,22.9831,22.9629,22.9831,19600.0
2012-10-18 10:00:00,34.1,34.19,34.1,34.14,27600.0,22.9831,23.0438,22.9831,23.0101,27600.0
2012-10-18 10:05:00,34.16,34.17,34.15,34.16,19800.0,23.0236,23.0303,23.0168,23.0236,19800.0
2012-10-18 10:10:00,34.16,34.19,34.14,34.16,21200.0,23.0236,23.0438,23.0101,23.0236,21200.0
2012-10-18 10:15:00,34.16,34.18,34.15,34.16,12800.0,23.0236,23.037,23.0168,23.0236,12800.0
2012-10-18 10:20:00,34.14,34.18,34.13,34.18,16200.0,23.0101,23.037,23.0033,23.037,16200.0
2012-10-18 10:25:00,34.17,34.19,34.14,34.17,20400.0,23.0303,23.0438,23.0101,23.0303,20400.0
2012-10-18 10:30:00,34.18,34.19,34.17,34.19,13800.0,23.037,23.0438,23.0303,23.0438,13800.0
2012-10-18 10:35:00,34.19,34.19,34.16,34.16,12600.0,23.0438,23.0438,23.0236,23.0236,12600.0
2012-10-18 10:40:00,34.16,34.16,34.13,34.14,18000.0,23.0236,23.0236,23.0033,23.0101,18000.0
2012-10-18 10:45:00,34.14,34.14,34.11,34.13,19600.0,23.0101,23.0101,22.9899,23.0033,19600.0
2012-10-18 10:50:00,34.13,34.16,34.12,34.13,16600.0,23.0033,23.0236,22.9966,23.0033,16600.0
2012-10-18 10:55:00,34.13,34.18,34.13,34.15,18200.0,23.0033,23.037,23.0033,23.0168,18200.0
2012-10-18 11:00:00,34.14,34.18,34.14,34.17,24200.0,23.0101,23.037,23.0101,23.0303,24200.0
2012-10-18 11:05:00,34.17,34.18,34.15,34.16,12000.0,23.0303,23.037,23.0168,23.0236,12000.0
2012-10-18 11:10:00,34.16,34.17,34.14,34.15,16800.0,23.0236,23.0303,23.0101,23.0168,16800.0
2012-10-18 11:15:00,34.16,34.19,34.16,34.17,15600.0,23.0236,23.0438,23.0236,23.0303,15600.0
2012-10-18 11:20:00,34.16,34.17,34.14,34.17,12800.0,23.0236,23.0303,23.0101,23.0303,12800.0
2012-10-18 11:25:00,34.17,34.19,34.16,34.18,15000.0,23.0303,23.0438,23.0236,23.037,15000.0
2012-10-18 11:30:00,34.18,34.19,34.16,34.16,15000.0,23.037,23.0438,23.0236,23.0236,15000.0
2012-10-18 11:35:00,34.17,34.19,34.17,34.19,10000.0,23.0303,23.0438,23.0303,23.0438,10000.0
2012-10-18 11:40:00,34.18,34.19,34.18,34.19,18400.0,23.037,23.0438,23.037,23.0438,18400.0
2012-10-18 11:45:00,34.19,34.19,34.19,34.19,8000.0,23.0438,23.0438,23.0438,23.0438,8000.0
2012-10-18 11:50:00,34.19,34.2,34.19,34.2,11000.0,23.0438,23.0505,23.0438,23.0505,11000.0
2012-10-18 11:55:00,34.21,34.22,34.2,34.2,8600.0,23.0573,23.064,23.0505,23.0505,8600.0
2012-10-18 12:00:00,34.2,34.22,34.19,34.21,22600.0,23.0505,23.064,23.0438,23.0573,22600.0
2012-10-18 12:05:00,34.21,34.24,34.21,34.24,5000.0,23.0573,23.0775,23.0573,23.0775,5000.0
2012-10-18 12:10:00,34.24,34.24,34.22,34.23,12600.0,23.0775,23.0775,23.064,23.0707,12600.0
2012-10-18 12:15:00,34.23,34.23,34.2,34.2,8000.0,23.0707,23.0707,23.0505,23.0505,8000.0
2012-10-18 12:20:00,34.2,34.21,34.19,34.21,7200.0,23.0505,23.0573,23.0438,23.0573,7200.0
2012-10-18 12:25:00,34.2,34.2,34.19,34.19,3400.0,23.0505,23.0505,23.0438,23.0438,3400.0
2012-10-18 12:30:00,34.19,34.22,34.19,34.19,33000.0,23.0438,23.064,23.0438,23.0438,33000.0
2012-10-18 12:35:00,34.19,34.22,34.19,34.2,24600.0,23.0438,23.064,23.0438,23.0505,24600.0
2012-10-18 12:40:00,34.2,34.22,34.19,34.19,10400.0,23.0505,23.064,23.0438,23.0438,10400.0
2012-10-18 12:45:00,34.19,34.21,34.19,34.19,38200.0,23.0438,23.0573,23.0438,23.0438,38200.0
2012-10-18 12:50:00,34.19,34.22,34.19,34.22,15200.0,23.0438,23.064,23.0438,23.064,15200.0
2012-10-18 12:55:00,34.22,34.23,34.21,34.22,8200.0,23.064,23.0707,23.0573,23.064,8200.0
2012-10-18 13:00:00,34.22,34.24,34.21,34.21,22200.0,23.064,23.0775,23.0573,23.0573,22200.0
2012-10-18 13:05:00,34.21,34.23,34.2,34.2,9800.0,23.0573,23.0707,23.0505,23.0505,9800.0
2012-10-18 13:10:00,34.2,34.23,34.2,34.22,8000.0,23.0505,23.0707,23.0505,23.064,8000.0
2012-10-18 13:15:00,34.22,34.22,34.19,34.21,8000.0,23.064,23.064,23.0438,23.0573,8000.0
2012-10-18 13:20:00,34.22,34.24,34.21,34.22,8600.0,23.064,23.0775,23.0573,23.064,8600.0
2012-10-18 13:25:00,34.23,34.23,34.23,34.23,3000.0,23.0707,23.0707,23.0707,23.0707,3000.0
2012-10-18 13:30:00,34.23,34.24,34.2,34.22,11800.0,23.0707,23.0775,23.0505,23.064,11800.0
2012-10-18 13:35:00,34.22,34.22,34.2,34.2,1800.0,23.064,23.064,23.0505,23.0505,1800.0
2012-10-18 13:40:00,34.2,34.2,34.17,34.18,24000.0,23.0505,23.0505,23.0303,23.037,24000.0
2012-10-18 13:45:00,34.18,34.2,34.17,34.19,9000.0,23.037,23.0505,23.0303,23.0438,9000.0
2012-10-18 13:50:00,34.19,34.19,34.18,34.18,12600.0,23.0438,23.0438,23.037,23.037,12600.0
2012-10-18 13:55:00,34.17,34.18,34.15,34.17,11400.0,23.0303,23.037,23.0168,23.0303,11400.0
2012-10-18 14:00:00,34.17,34.2,34.17,34.19,14800.0,23.0303,23.0505,23.0303,23.0438,14800.0
2012-10-18 14:05:00,34.19,34.2,34.19,34.19,14200.0,23.0438,23.0505,23.0438,23.0438,14200.0
2012-10-18 14:10:00,34.19,34.2,34.17,34.18,17800.0,23.0438,23.0505,23.0303,23.037,17800.0
2012-10-18 14:15:00,34.18,34.2,34.18,34.18,15800.0,23.037,23.0505,23.037,23.037,15800.0
2012-10-18 14:20:00,34.18,34.2,34.17,34.2,13000.0,23.037,23.0505,23.0303,23.0505,13000.0
2012-10-18 14:25:00,34.2,34.2,34.16,34.17,12600.0,23.0505,23.0505,23.0236,23.0303,12600.0
2012-10-18 14:30:00,34.17,34.18,34.17,34.17,9000.0,23.0303,23.037,23.0303,23.0303,9000.0
2012-10-18 14:35:00,34.16,34.16,34.11,34.12,18000.0,23.0236,23.0236,22.9899,22.9966,18000.0
2012-10-18 14:40:00,34.12,34.12,34.1,34.1,9600.0,22.9966,22.9966,22.9831,22.9831,9600.0
2012-10-18 14:45:00,34.1,34.16,34.1,34.15,12800.0,22.9831,23.0236,22.9831,23.0168,12800.0
2012-10-18 14:50:00,34.15,34.18,34.15,34.18,10400.0,23.0168,23.037,23.0168,23.037,10400.0
2012-10-18 14:55:00,34.18,34.21,34.18,34.2,16200.0,23.037,23.0573,23.037,23.0505,16200.0
2012-10-18 15:00:00,34.2,34.2,34.17,34.19,10600.0,23.0505,23.0505,23.0303,23.0438,10600.0
2012-10-18 15:05:00,34.19,34.23,34.17,34.22,17000.0,23.0438,23.0707,23.0303,23.064,17000.0
2012-10-18 15:10:00,34.21,34.24,34.21,34.21,20800.0,23.0573,23.0775,23.0573,23.0573,20800.0
2012-10-18 15:15:00,34.21,34.21,34.19,34.19,10400.0,23.0573,23.0573,23.0438,23.0438,10400.0
2012-10-18 15:20:00,34.2,34.22,34.19,34.19,18000.0,23.0505,23.064,23.0438,23.0438,18000.0
2012-10-18 15:25:00,34.19,34.21,34.18,34.19,18200.0,23.0438,23.0573,23.037,23.0438,18200.0
2012-10-18 15:30:00,34.19,34.21,34.19,34.19,20400.0,23.0438,23.0573,23.0438,23.0438,20400.0
2012-10-18 15:35:00,34.2,34.21,34.17,34.18,45800.0,23.0505,23.0573,23.0303,23.037,45800.0
2012-10-18 15:40:00,34.19,34.22,34.19,34.22,24000.0,23.0438,23.064,23.0438,23.064,24000.0
2012-10-18 15:45:00,34.22,34.23,34.2,34.22,46200.0,23.064,23.0707,23.0505,23.064,46200.0
2012-10-18 15:50:00,34.21,34.22,34.2,34.21,33200.0,23.0573,23.064,23.0505,23.0573,33200.0
2012-10-18 15:55:00,34.21,34.21,34.18,34.19,70000.0,23.0573,23.0573,23.037,23.0438,70000.0
2012-10-19 09:30:00,34.18,34.19,34.11,34.11,301200.0,23.037,23.0438,22.9899,22.9899,301200.0
2012-10-19 09:35:00,34.15,34.19,34.13,34.16,5400.0,23.0168,23.0438,23.0033,23.0236,5400.0
2012-10-19 09:40:00,34.16,34.25,34.16,34.24,9200.0,23.0236,23.0842,23.0236,23.0775,9200.0
2012-10-19 09:45:00,34.24,34.3,34.24,34.26,14000.0,23.0775,23.1179,23.0775,23.091,14000.0
2012-10-19 09:50:00,34.26,34.26,34.23,34.26,3200.0,23.091,23.091,23.0707,23.091,3200.0
2012-10-19 09:55:00,34.25,34.25,34.2,34.22,5800.0,23.0842,23.0842,23.0505,23.064,5800.0
2012-10-19 10:00:00,34.2,34.25,34.18,34.24,8000.0,23.0505,23.0842,23.037,23.0775,8000.0
2012-10-19 10:05:00,34.24,34.29,34.23,34.29,3200.0,23.0775,23.1112,23.0707,23.1112,3200.0
2012-10-19 10:10:00,34.28,34.32,34.26,34.27,5200.0,23.1044,23.1314,23.091,23.0977,5200.0
2012-10-19 10:15:00,34.3,34.3,34.2,34.2,5400.0,23.1179,23.1179,23.0505,23.0505,5400.0
2012-10-19 10:20:00,34.22,34.24,34.21,34.24,6600.0,23.064,23.0775,23.0573,23.0775,6600.0
2012-10-19 10:25:00,34.24,34.25,34.22,34.24,15200.0,23.0775,23.0842,23.064,23.0775,15200.0
2012-10-19 10:30:00,34.24,34.24,34.22,34.23,7000.0,23.0775,23.0775,23.064,23.0707,7000.0
2012-10-19 10:35:00,34.24,34.26,34.23,34.24,5000.0,23.0775,23.091,23.0707,23.0775,5000.0
2012-10-19 10:40:00,34.24,34.27,34.23,34.26,4800.0,23.0775,23.0977,23.0707,23.091,4800.0
2012-10-19 10:45:00,34.27,34.27,34.24,34.25,2600.0,23.0977,23.0977,23.0775,23.0842,2600.0
2012-10-19 10:50:00,34.25,34.28,34.25,34.28,3800.0,23.0842,23.1044,23.0842,23.1044,3800.0
2012-10-19 10:55:00,34.27,34.27,34.26,34.26,3400.0,23.0977,23.0977,23.091,23.091,3400.0
2012-10-19 11:00:00,34.26,34.26,34.24,34.26,2400.0,23.091,23.091,23.0775,23.091,2400.0
2012-10-19 11:05:00,34.26,34.27,34.24,34.24,7000.0,23.091,23.0977,23.0775,23.0775,7000.0
2012-10-19 11:10:00,34.23,34.24,34.19,34.2,57600.0,23.0707,23.0775,23.0438,23.0505,57600.0
2012-10-19 11:15:00,34.2,34.2,34.19,34.19,20000.0,23.0505,23.0505,23.0438,23.0438,20000.0
2012-10-19 11:20:00,34.19,34.19,34.13,34.17,11200.0,23.0438,23.0438,23.0033,23.0303,11200.0
2012-10-19 11:25:00,34.19,34.2,34.18,34.19,12400.0,23.0438,23.0505,23.037,23.0438,12400.0
2012-10-19 11:30:00,34.18,34.2,34.15,34.16,11000.0,23.037,23.0505,23.0168,23.0236,11000.0
2012-10-19 11:35:00,34.16,34.16,34.15,34.16,3400.0,23.0236,23.0236,23.0168,23.0236,3400.0
2012-10-19 11:40:00,34.15,34.16,34.13,34.13,8600.0,23.0168,23.0236,23.0033,23.0033,8600.0
2012-10-19 11:45:00,34.13,34.15,34.11,34.14,6600.0,23.0033,23.0168,22.9899,23.0101,6600.0
2012-10-19 11:50:00,34.15,34.17,34.11,34.11,9200.0,23.0168,23.0303,22.9899,22.9899,9200.0
2012-10-19 11:55:00,34.1,34.13,34.1,34.1,5000.0,22.9831,23.0033,22.9831,22.9831,5000.0
2012-10-19 12:00:00,34.1,34.11,34.1,34.11,2200.0,22.9831,22.9899,22.9831,22.9899,2200.0
2012-10-19 12:05:00,34.09,34.12,34.09,34.09,2600.0,22.9764,22.9966,22.9764,22.9764,2600.0
2012-10-19 12:10:00,34.09,34.09,34.05,34.06,14800.0,22.9764,22.9764,22.9494,22.9562,14800.0
2012-10-19 12:15:00,34.05,34.05,33.99,33.99,7000.0,22.9494,22.9494,22.909,22.909,7000.0
2012-10-19 12:20:00,34.01,34.06,34.01,34.06,2800.0,22.9225,22.9562,22.9225,22.9562,2800.0
2012-10-19 12:25:00,34.05,34.05,33.99,34.01,7200.0,22.9494,22.9494,22.909,22.9225,7200.0
2012-10-19 12:30:00,34.01,34.04,34.0,34.0,7200.0,22.9225,22.9427,22.9157,22.9157,7200.0
2012-10-19 12:35:00,34.01,34.02,34.0,34.01,9400.0,22.9225,22.9292,22.9157,22.9225,9400.0
2012-10-19 12:40:00,34.01,34.01,33.99,33.99,16800.0,22.9225,22.9225,22.909,22.909,16800.0
2012-10-19 12:45:00,33.99,34.05,33.99,34.02,11400.0,22.909,22.9494,22.909,22.9292,11400.0
2012-10-19 12:50:00,34.01,34.01,33.98,33.99,12600.0,22.9225,22.9225,22.9022,22.909,12600.0
2012-10-19 12:55:00,34.0,34.0,33.96,33.97,7600.0,22.9157,22.9157,22.8888,22.8955,7600.0
2012-10-19 13:00:00,33.97,33.99,33.97,33.99,8400.0,22.8955,22.909,22.8955,22.909,8400.0
2012-10-19 13:05:00,34.0,34.0,33.99,34.0,3200.0,22.9157,22.9157,22.909,22.9157,3200.0
2012-10-19 13:10:00,33.99,34.01,33.99,33.99,7600.0,22.909,22.9225,22.909,22.909,7600.0
2012-10-19 13:15:00,34.0,34.02,33.99,34.01,9800.0,22.9157,22.9292,22.909,22.9225,9800.0
2012-10-19 13:20:00,34.0,34.0,33.99,33.99,6200.0,22.9157,22.9157,22.909,22.909,6200.0
2012-10-19 13:25:00,33.99,33.99,33.97,33.98,23200.0,22.909,22.909,22.8955,22.9022,23200.0
2012-10-19 13:30:00,33.98,33.98,33.97,33.97,4800.0,22.9022,22.9022,22.8955,22.8955,4800.0
2012-10-19 13:35:00,33.97,33.97,33.94,33.94,4200.0,22.8955,22.8955,22.8753,22.8753,4200.0
2012-10-19 13:40:00,33.94,33.94,33.91,33.92,12600.0,22.8753,22.8753,22.8551,22.8618,12600.0
2012-10-19 13:45:00,33.92,33.92,33.87,33.88,11400.0,22.8618,22.8618,22.8281,22.8348,11400.0
2012-10-19 13:50:00,33.88,33.91,33.87,33.9,18400.0,22.8348,22.8551,22.8281,22.8483,18400.0
2012-10-19 13:55:00,33.9,33.9,33.88,33.88,7400.0,22.8483,22.8483,22.8348,22.8348,7400.0
2012-10-19 14:00:00,33.9,33.91,33.88,33.91,5600.0,22.8483,22.8551,22.8348,22.8551,5600.0
2012-10-19 14:05:00,33.92,33.93,33.91,33.91,10800.0,22.8618,22.8685,22.8551,22.8551,10800.0
2012-10-19 14:10:00,33.91,33.91,33.9,33.91,8600.0,22.8551,22.8551,22.8483,22.8551,8600.0
2012-10-19 14:15:00,33.91,33.91,33.89,33.9,10400.0,22.8551,22.8551,22.8416,22.8483,10400.0
2012-10-19 14:20:00,33.91,33.91,33.87,33.89,6600.0,22.8551,22.8551,22.8281,22.8416,6600.0
2012-10-19 14:25:00,33.9,33.9,33.83,33.84,15200.0,22.8483,22.8483,22.8011,22.8079,15200.0
2012-10-19 14:30:00,33.84,33.87,33.84,33.87,5800.0,22.8079,22.8281,22.8079,22.8281,5800.0
2012-10-19 14:35:00,33.88,33.9,33.87,33.88,14400.0,22.8348,22.8483,22.8281,22.8348,14400.0
2012-10-19 14:40:00,33.88,33.89,33.86,33.87,7400.0,22.8348,22.8416,22.8214,22.8281,7400.0
2012-10-19 14:45:00,33.87,33.88,33.87,33.88,5400.0,22.8281,22.8348,22.8281,22.8348,5400.0
2012-10-19 14:50:00,33.88,33.88,33.85,33.87,14000.0,22.8348,22.8348,22.8146,22.8281,14000.0
2012-10-19 14:55:00,33.86,33.9,33.84,33.9,9200.0,22.8214,22.8483,22.8079,22.8483,9200.0
2012-10-19 15:00:00,33.89,33.89,33.85,33.87,18600.0,22.8416,22.8416,22.8146,22.8281,18600.0
2012-10-19 15:05:00,33.87,33.88,33.85,33.87,7200.0,22.8281,22.8348,22.8146,22.8281,7200.0
2012-10-19 15:10:00,33.86,33.9,33.86,33.9,8600.0,22.8214,22.8483,22.8214,22.8483,8600.0
2012-10-19 15:15:00,33.9,33.91,33.88,33.9,13800.0,22.8483,22.8551,22.8348,22.8483,13800.0
2012-10-19 15:20:00,33.91,33.95,33.91,33.94,11200.0,22.8551,22.882,22.8551,22.8753,11200.0
2012-10-19 15:25:00,33.93,33.94,33.88,33.88,17200.0,22.8685,22.8753,22.8348,22.8348,17200.0
2012-10-19 15:30:00,33.88,33.93,33.85,33.93,34600.0,22.8348,22.8685,22.8146,22.8685,34600.0
2012-10-19 15:35:00,33.94,33.97,33.92,33.94,24200.0,22.8753,22.8955,22.8618,22.8753,24200.0
2012-10-19 15:40:00,33.93,33.94,33.91,33.92,15000.0,22.8685,22.8753,22.8551,22.8618,15000.0
2012-10-19 15:45:00,33.92,33.95,33.9,33.9,33800.0,22.8618,22.882,22.8483,22.8483,33800.0
2012-10-19 15:50:00,33.91,33.94,33.9,33.93,53600.0,22.8551,22.8753,22.8483,22.8685,53600.0
2012-10-19 15:55:00,33.93,33.93,33.89,33.89,111800.0,22.8685,22.8685,22.8416,22.8416,111800.0
2012-10-22 09:30:00,33.77,33.82,33.63,33.69,33200.0,22.7607,22.7944,22.6663,22.7068,33200.0
2012-10-22 09:35:00,33.69,33.81,33.69,33.8,26200.0,22.7068,22.7877,22.7068,22.7809,26200.0
2012-10-22 09:40:00,33.81,33.84,33.74,33.79,39400.0,22.7877,22.8079,22.7405,22.7742,39400.0
2012-10-22 09:45:00,33.79,33.83,33.77,33.8,9200.0,22.7742,22.8011,22.7607,22.7809,9200.0
2012-10-22 09:50:00,33.8,33.8,33.77,33.79,15400.0,22.7809,22.7809,22.7607,22.7742,15400.0
2012-10-22 09:55:00,33.79,33.87,33.79,33.87,18000.0,22.7742,22.8281,22.7742,22.8281,18000.0
2012-10-22 10:00:00,33.86,33.93,33.85,33.93,37200.0,22.8214,22.8685,22.8146,22.8685,37200.0
2012-10-22 10:05:00,33.94,33.94,33.88,33.91,46400.0,22.8753,22.8753,22.8348,22.8551,46400.0
2012-10-22 10:10:00,33.92,33.93,33.88,33.93,21000.0,22.8618,22.8685,22.8348,22.8685,21000.0
2012-10-22 10:15:00,33.92,33.93,33.9,33.91,14200.0,22.8618,22.8685,22.8483,22.8551,14200.0
2012-10-22 10:20:00,33.91,33.93,33.89,33.91,29000.0,22.8551,22.8685,22.8416,22.8551,29000.0
2012-10-22 10:25:00,33.91,33.91,33.88,33.9,24800.0,22.8551,22.8551,22.8348,22.8483,24800.0
2012-10-22 10:30:00,33.89,33.9,33.88,33.9,17200.0,22.8416,22.8483,22.8348,22.8483,17200.0
2012-10-22 10:35:00,33.9,33.91,33.88,33.88,15200.0,22.8483,22.8551,22.8348,22.8348,15200.0
2012-10-22 10:40:00,33.87,33.92,33.86,33.92,12200.0,22.8281,22.8618,22.8214,22.8618,12200.0
2012-10-22 10:45:00,33.91,33.92,33.88,33.9,9800.0,22.8551,22.8618,22.8348,22.8483,9800.0
2012-10-22 10:50:00,33.9,33.94,33.9,33.94,16200.0,22.8483,22.8753,22.8483,22.8753,16200.0
2012-10-22 10:55:00,33.95,33.96,33.95,33.96,11200.0,22.882,22.8888,22.882,22.8888,11200.0
2012-10-22 11:00:00,33.96,33.97,33.96,33.97,6000.0,22.8888,22.8955,22.8888,22.8955,6000.0
2012-10-22 11:05:00,33.98,33.98,33.94,33.94,17600.0,22.9022,22.9022,22.8753,22.8753,17600.0
2012-10-22 11:10:00,33.95,33.96,33.95,33.96,6200.0,22.882,22.8888,22.882,22.8888,6200.0
2012-10-22 11:15:00,33.96,33.97,33.95,33.96,13400.0,22.8888,22.8955,22.882,22.8888,13400.0
2012-10-22 11:20:00,33.96,33.96,33.9,33.92,16600.0,22.8888,22.8888,22.8483,22.8618,16600.0
2012-10-22 11:25:00,33.92,33.93,33.92,33.92,10200.0,22.8618,22.8685,22.8618,22.8618,10200.0
2012-10-22 11:30:00,33.92,33.93,33.92,33.93,15200.0,22.8618,22.8685,22.8618,22.8685,15200.0
2012-10-22 11:35:00,33.93,33.95,33.92,33.95,15800.0,22.8685,22.882,22.8618,22.882,15800.0
2012-10-22 11:40:00,33.94,33.95,33.92,33.94,23800.0,22.8753,22.882,22.8618,22.8753,23800.0
2012-10-22 11:45:00,33.94,33.94,33.92,33.93,20000.0,22.8753,22.8753,22.8618,22.8685,20000.0
2012-10-22 11:50:00,33.92,33.93,33.91,33.92,6600.0,22.8618,22.8685,22.8551,22.8618,6600.0
2012-10-22 11:55:00,33.93,33.93,33.91,33.92,3400.0,22.8685,22.8685,22.8551,22.8618,3400.0
2012-10-22 12:00:00,33.91,33.93,33.91,33.92,8200.0,22.8551,22.8685,22.8551,22.8618,8200.0
2012-10-22 12:05:00,33.93,33.94,33.92,33.94,10000.0,22.8685,22.8753,22.8618,22.8753,10000.0
2012-10-22 12:10:00,33.93,33.94,33.92,33.93,6400.0,22.8685,22.8753,22.8618,22.8685,6400.0
2012-10-22 12:15:00,33.93,33.93,33.92,33.92,11200.0,22.8685,22.8685,22.8618,22.8618,11200.0
2012-10-22 12:20:00,33.93,33.95,33.93,33.95,5000.0,22.8685,22.882,22.8685,22.882,5000.0
2012-10-22 12:25:00,33.96,33.97,33.96,33.97,9800.0,22.8888,22.8955,22.8888,22.8955,9800.0
2012-10-22 12:30:00,33.97,33.97,33.96,33.97,7000.0,22.8955,22.8955,22.8888,22.8955,7000.0
2012-10-22 12:35:00,33.98,33.98,33.96,33.98,9000.0,22.9022,22.9022,22.8888,22.9022,9000.0
2012-10-22 12:40:00,33.98,33.99,33.97,33.98,9000.0,22.9022,22.909,22.8955,22.9022,9000.0
2012-10-22 12:45:00,33.99,34.0,33.98,33.99,8200.0,22.909,22.9157,22.9022,22.909,8200.0
2012-10-22 12:50:00,33.99,34.02,33.99,33.99,9400.0,22.909,22.9292,22.909,22.909,9400.0
2012-10-22 12:55:00,33.99,34.01,33.99,33.99,5400.0,22.909,22.9225,22.909,22.909,5400.0
2012-10-22 13:00:00,33.99,34.0,33.98,33.98,7600.0,22.909,22.9157,22.9022,22.9022,7600.0
2012-10-22 13:05:00,33.98,33.99,33.96,33.97,10000.0,22.9022,22.909,22.8888,22.8955,10000.0
2012-10-22 13:10:00,33.98,33.98,33.93,33.94,12000.0,22.9022,22.9022,22.8685,22.8753,12000.0
2012-10-22 13:15:00,33.95,33.96,33.94,33.95,9600.0,22.882,22.8888,22.8753,22.882,9600.0
2012-10-22 13:20:00,33.94,33.95,33.92,33.95,11600.0,22.8753,22.882,22.8618,22.882,11600.0
2012-10-22 13:25:00,33.96,33.96,33.93,33.95,9200.0,22.8888,22.8888,22.8685,22.882,9200.0
2012-10-22 13:30:00,33.94,33.96,33.93,33.95,9000.0,22.8753,22.8888,22.8685,22.882,9000.0
2012-10-22 13:35:00,33.95,33.97,33.94,33.97,4000.0,22.882,22.8955,22.8753,22.8955,4000.0
2012-10-22 13:40:00,33.96,33.96,33.92,33.93,17800.0,22.8888,22.8888,22.8618,22.8685,17800.0
2012-10-22 13:45:00,33.92,33.95,33.91,33.94,16400.0,22.8618,22.882,22.8551,22.8753,16400.0
2012-10-22 13:50:00,33.94,33.95,33.92,33.95,7200.0,22.8753,22.882,22.8618,22.882,7200.0
2012-10-22 13:55:00,33.95,33.95,33.93,33.94,14600.0,22.882,22.882,22.8685,22.8753,14600.0
2012-10-22 14:00:00,33.94,33.95,33.93,33.93,13800.0,22.8753,22.882,22.8685,22.8685,13800.0
2012-10-22 14:05:00,33.94,33.94,33.92,33.94,9600.0,22.8753,22.8753,22.8618,22.8753,9600.0
2012-10-22 14:10:00,33.93,33.93,33.92,33.92,10000.0,22.8685,22.8685,22.8618,22.8618,10000.0
2012-10-22 14:15:00,33.92,33.94,33.92,33.93,27400.0,22.8618,22.8753,22.8618,22.8685,27400.0
2012-10-22 14:20:00,33.93,33.93,33.92,33.92,26600.0,22.8685,22.8685,22.8618,22.8618,26600.0
2012-10-22 14:25:00,33.92,33.93,33.91,33.91,18000.0,22.8618,22.8685,22.8551,22.8551,18000.0
2012-10-22 14:30:00,33.91,33.93,33.91,33.93,111800.0,22.8551,22.8685,22.8551,22.8685,111800.0
2012-10-22 14:35:00,33.93,33.94,33.92,33.93,31800.0,22.8685,22.8753,22.8618,22.8685,31800.0
2012-10-22 14:40:00,33.92,33.95,33.92,33.94,8400.0,22.8618,22.882,22.8618,22.8753,8400.0
2012-10-22 14:45:00,33.93,33.94,33.92,33.93,17000.0,22.8685,22.8753,22.8618,22.8685,17000.0
2012-10-22 14:50:00,33.93,33.94,33.92,33.93,5400.0,22.8685,22.8753,22.8618,22.8685,5400.0
2012-10-22 14:55:00,33.93,33.93,33.91,33.92,40400.0,22.8685,22.8685,22.8551,22.8618,40400.0
2012-10-22 15:00:00,33.92,33.92,33.9,33.9,8800.0,22.8618,22.8618,22.8483,22.8483,8800.0
2012-10-22 15:05:00,33.89,33.89,33.88,33.88,8600.0,22.8416,22.8416,22.8348,22.8348,8600.0
2012-10-22 15:10:00,33.89,33.92,33.88,33.92,11400.0,22.8416,22.8618,22.8348,22.8618,11400.0
2012-10-22 15:15:00,33.9,33.93,33.88,33.91,155400.0,22.8483,22.8685,22.8348,22.8551,155400.0
2012-10-22 15:20:00,33.91,33.92,33.89,33.91,13200.0,22.8551,22.8618,22.8416,22.8551,13200.0
2012-10-22 15:25:00,33.91,33.93,33.91,33.92,19200.0,22.8551,22.8685,22.8551,22.8618,19200.0
2012-10-22 15:30:00,33.92,33.93,33.9,33.93,124600.0,22.8618,22.8685,22.8483,22.8685,124600.0
2012-10-22 15:35:00,33.93,33.94,33.92,33.94,72200.0,22.8685,22.8753,22.8618,22.8753,72200.0
2012-10-22 15:40:00,33.94,33.96,33.94,33.94,23200.0,22.8753,22.8888,22.8753,22.8753,23200.0
2012-10-22 15:45:00,33.94,33.97,33.94,33.97,24000.0,22.8753,22.8955,22.8753,22.8955,24000.0
2012-10-22 15:50:00,33.97,33.98,33.96,33.98,28600.0,22.8955,22.9022,22.8888,22.9022,28600.0
2012-10-22 15:55:00,33.98,34.06,33.98,34.04,109800.0,22.9022,22.9562,22.9022,22.9427,109800.0
2012-10-23 09:30:00,33.85,33.88,33.77,33.82,42400.0,22.8146,22.8348,22.7607,22.7944,42400.0
2012-10-23 09:35:00,33.81,33.83,33.79,33.82,10200.0,22.7877,22.8011,22.7742,22.7944,10200.0
2012-10-23 09:40:00,33.83,33.83,33.78,33.8,52000.0,22.8011,22.8011,22.7674,22.7809,52000.0
2012-10-23 09:45:00,33.8,33.83,33.77,33.79,32600.0,22.7809,22.8011,22.7607,22.7742,32600.0
2012-10-23 09:50:00,33.77,33.78,33.67,33.69,17800.0,22.7607,22.7674,22.6933,22.7068,17800.0
2012-10-23 09:55:00,33.68,33.7,33.66,33.68,10000.0,22.7,22.7135,22.6866,22.7,10000.0
2012-10-23 10:00:00,33.68,33.69,33.67,33.68,11800.0,22.7,22.7068,22.6933,22.7,11800.0
2012-10-23 10:05:00,33.67,33.68,33.63,33.66,14400.0,22.6933,22.7,22.6663,22.6866,14400.0
2012-10-23 10:10:00,33.65,33.67,33.65,33.66,11200.0,22.6798,22.6933,22.6798,22.6866,11200.0
2012-10-23 10:15:00,33.67,33.69,33.65,33.66,21000.0,22.6933,22.7068,22.6798,22.6866,21000.0
2012-10-23 10:20:00,33.65,33.65,33.61,33.62,19800.0,22.6798,22.6798,22.6529,22.6596,19800.0
2012-10-23 10:25:00,33.62,33.65,33.6,33.63,11400.0,22.6596,22.6798,22.6461,22.6663,11400.0
2012-10-23 10:30:00,33.6,33.61,33.58,33.6,13600.0,22.6461,22.6529,22.6326,22.6461,13600.0
2012-10-23 10:35:00,33.61,33.63,33.58,33.59,12600.0,22.6529,22.6663,22.6326,22.6394,12600.0
2012-10-23 10:40:00,33.6,33.65,33.59,33.65,20200.0,22.6461,22.6798,22.6394,22.6798,20200.0
2012-10-23 10:45:00,33.65,33.66,33.63,33.65,3000.0,22.6798,22.6866,22.6663,22.6798,3000.0
2012-10-23 10:50:00,33.64,33.64,33.61,33.61,11800.0,22.6731,22.6731,22.6529,22.6529,11800.0
2012-10-23 10:55:00,33.6,33.66,33.59,33.65,10400.0,22.6461,22.6866,22.6394,22.6798,10400.0
2012-10-23 11:00:00,33.65,33.67,33.63,33.65,11400.0,22.6798,22.6933,22.6663,22.6798,11400.0
2012-10-23 11:05:00,33.65,33.65,33.62,33.64,11600.0,22.6798,22.6798,22.6596,22.6731,11600.0
2012-10-23 11:10:00,33.64,33.67,33.63,33.67,19600.0,22.6731,22.6933,22.6663,22.6933,19600.0
2012-10-23 11:15:00,33.66,33.67,33.65,33.66,16800.0,22.6866,22.6933,22.6798,22.6866,16800.0
2012-10-23 11:20:00,33.66,33.66,33.61,33.62,9000.0,22.6866,22.6866,22.6529,22.6596,9000.0
2012-10-23 11:25:00,33.62,33.64,33.62,33.63,8200.0,22.6596,22.6731,22.6596,22.6663,8200.0
2012-10-23 11:30:00,33.63,33.63,33.58,33.58,8400.0,22.6663,22.6663,22.6326,22.6326,8400.0
2012-10-23 11:35:00,33.58,33.59,33.58,33.58,10600.0,22.6326,22.6394,22.6326,22.6326,10600.0
2012-10-23 11:40:00,33.58,33.58,33.56,33.57,14800.0,22.6326,22.6326,22.6192,22.6259,14800.0
2012-10-23 11:45:00,33.57,33.62,33.57,33.61,8000.0,22.6259,22.6596,22.6259,22.6529,8000.0
2012-10-23 11:50:00,33.61,33.62,33.6,33.6,5400.0,22.6529,22.6596,22.6461,22.6461,5400.0
2012-10-23 11:55:00,33.6,33.62,33.6,33.6,15400.0,22.6461,22.6596,22.6461,22.6461,15400.0
2012-10-23 12:00:00,33.62,33.64,33.62,33.64,11400.0,22.6596,22.6731,22.6596,22.6731,11400.0
2012-10-23 12:05:00,33.65,33.65,33.63,33.63,10600.0,22.6798,22.6798,22.6663,22.6663,10600.0
2012-10-23 12:10:00,33.63,33.69,33.63,33.69,21200.0,22.6663,22.7068,22.6663,22.7068,21200.0
2012-10-23 12:15:00,33.69,33.76,33.69,33.74,12200.0,22.7068,22.754,22.7068,22.7405,12200.0
2012-10-23 12:20:00,33.74,33.76,33.74,33.76,4400.0,22.7405,22.754,22.7405,22.754,4400.0
2012-10-23 12:25:00,33.77,33.77,33.74,33.76,17400.0,22.7607,22.7607,22.7405,22.754,17400.0
2012-10-23 12:30:00,33.76,33.77,33.74,33.76,20600.0,22.754,22.7607,22.7405,22.754,20600.0
2012-10-23 12:35:00,33.75,33.77,33.75,33.77,20400.0,22.7472,22.7607,22.7472,22.7607,20400.0
2012-10-23 12:40:00,33.77,33.8,33.76,33.79,16600.0,22.7607,22.7809,22.754,22.7742,16600.0
2012-10-23 12:45:00,33.79,33.8,33.76,33.77,17400.0,22.7742,22.7809,22.754,22.7607,17400.0
2012-10-23 12:50:00,33.77,33.8,33.77,33.79,18200.0,22.7607,22.7809,22.7607,22.7742,18200.0
2012-10-23 12:55:00,33.79,33.8,33.78,33.8,11200.0,22.7742,22.7809,22.7674,22.7809,11200.0
2012-10-23 13:00:00,33.8,33.83,33.79,33.83,12400.0,22.7809,22.8011,22.7742,22.8011,12400.0
2012-10-23 13:05:00,33.82,33.82,33.8,33.82,9400.0,22.7944,22.7944,22.7809,22.7944,9400.0
2012-10-23 13:10:00,33.81,33.84,33.8,33.83,45800.0,22.7877,22.8079,22.7809,22.8011,45800.0
2012-10-23 13:15:00,33.83,33.88,33.83,33.84,21600.0,22.8011,22.8348,22.8011,22.8079,21600.0
2012-10-23 13:20:00,33.84,33.91,33.84,33.88,42200.0,22.8079,22.8551,22.8079,22.8348,42200.0
2012-10-23 13:25:00,33.87,33.9,33.87,33.88,22400.0,22.8281,22.8483,22.8281,22.8348,22400.0
2012-10-23 13:30:00,33.88,33.9,33.87,33.9,13000.0,22.8348,22.8483,22.8281,22.8483,13000.0
2012-10-23 13:35:00,33.91,33.94,33.85,33.85,21600.0,22.8551,22.8753,22.8146,22.8146,21600.0
2012-10-23 13:40:00,33.85,33.88,33.85,33.88,7200.0,22.8146,22.8348,22.8146,22.8348,7200.0
2012-10-23 13:45:00,33.88,33.88,33.86,33.87,7800.0,22.8348,22.8348,22.8214,22.8281,7800.0
2012-10-23 13:50:00,33.88,33.91,33.88,33.88,11600.0,22.8348,22.8551,22.8348,22.8348,11600.0
2012-10-23 13:55:00,33.88,33.91,33.87,33.91,17200.0,22.8348,22.8551,22.8281,22.8551,17200.0
2012-10-23 14:00:00,33.91,33.95,33.89,33.89,17200.0,22.8551,22.882,22.8416,22.8416,17200.0
2012-10-23 14:05:00,33.89,33.91,33.88,33.88,14000.0,22.8416,22.8551,22.8348,22.8348,14000.0
2012-10-23 14:10:00,33.87,33.9,33.87,33.88,18000.0,22.8281,22.8483,22.8281,22.8348,18000.0
2012-10-23 14:15:00,33.88,33.9,33.88,33.88,9800.0,22.8348,22.8483,22.8348,22.8348,9800.0
2012-10-23 14:20:00,33.88,33.88,33.85,33.88,6400.0,22.8348,22.8348,22.8146,22.8348,6400.0
2012-10-23 14:25:00,33.87,33.91,33.87,33.91,14400.0,22.8281,22.8551,22.8281,22.8551,14400.0
2012-10-23 14:30:00,33.91,33.91,33.89,33.91,8200.0,22.8551,22.8551,22.8416,22.8551,8200.0
2012-10-23 14:35:00,33.91,33.96,33.9,33.96,6400.0,22.8551,22.8888,22.8483,22.8888,6400.0
2012-10-23 14:40:00,33.96,33.97,33.94,33.95,12400.0,22.8888,22.8955,22.8753,22.882,12400.0
2012-10-23 14:45:00,33.95,33.97,33.94,33.94,19800.0,22.882,22.8955,22.8753,22.8753,19800.0
2012-10-23 14:50:00,33.95,33.95,33.93,33.94,7400.0,22.882,22.882,22.8685,22.8753,7400.0
2012-10-23 14:55:00,33.94,33.95,33.93,33.95,5600.0,22.8753,22.882,22.8685,22.882,5600.0
2012-10-23 15:00:00,33.95,33.96,33.94,33.96,18000.0,22.882,22.8888,22.8753,22.8888,18000.0
2012-10-23 15:05:00,33.95,33.96,33.93,33.94,18000.0,22.882,22.8888,22.8685,22.8753,18000.0
2012-10-23 15:10:00,33.94,33.95,33.9,33.9,16200.0,22.8753,22.882,22.8483,22.8483,16200.0
2012-10-23 15:15:00,33.9,33.93,33.9,33.92,14200.0,22.8483,22.8685,22.8483,22.8618,14200.0
2012-10-23 15:20:00,33.92,33.93,33.9,33.93,25400.0,22.8618,22.8685,22.8483,22.8685,25400.0
2012-10-23 15:25:00,33.93,33.94,33.9,33.9,18800.0,22.8685,22.8753,22.8483,22.8483,18800.0
2012-10-23 15:30:00,33.91,33.92,33.89,33.9,29800.0,22.8551,22.8618,22.8416,22.8483,29800.0
2012-10-23 15:35:00,33.91,33.92,33.87,33.87,26600.0,22.8551,22.8618,22.8281,22.8281,26600.0
2012-10-23 15:40:00,33.86,33.9,33.86,33.87,22800.0,22.8214,22.8483,22.8214,22.8281,22800.0
2012-10-23 15:45:00,33.87,33.91,33.86,33.88,33200.0,22.8281,22.8551,22.8214,22.8348,33200.0
2012-10-23 15:50:00,33.88,33.92,33.88,33.91,43800.0,22.8348,22.8618,22.8348,22.8551,43800.0
2012-10-23 15:55:00,33.91,33.93,33.88,33.88,100000.0,22.8551,22.8685,22.8348,22.8348,100000.0
2012-10-24 09:30:00,33.93,34.02,33.93,33.99,24400.0,22.8685,22.9292,22.8685,22.909,24400.0
2012-10-24 09:35:00,33.94,33.97,33.84,33.88,23600.0,22.8753,22.8955,22.8079,22.8348,23600.0
2012-10-24 09:40:00,33.91,33.96,33.91,33.92,14400.0,22.8551,22.8888,22.8551,22.8618,14400.0
2012-10-24 09:45:00,33.92,33.93,33.88,33.92,7200.0,22.8618,22.8685,22.8348,22.8618,7200.0
2012-10-24 09:50:00,33.91,33.98,33.91,33.98,12600.0,22.8551,22.9022,22.8551,22.9022,12600.0
2012-10-24 09:55:00,33.98,33.99,33.96,33.97,13600.0,22.9022,22.909,22.8888,22.8955,13600.0
2012-10-24 10:00:00,33.95,33.97,33.91,33.93,13000.0,22.882,22.8955,22.8551,22.8685,13000.0
2012-10-24 10:05:00,33.93,33.93,33.9,33.9,12200.0,22.8685,22.8685,22.8483,22.8483,12200.0
2012-10-24 10:10:00,33.9,33.93,33.89,33.92,10600.0,22.8483,22.8685,22.8416,22.8618,10600.0
2012-10-24 10:15:00,33.92,33.93,33.9,33.93,12400.0,22.8618,22.8685,22.8483,22.8685,12400.0
2012-10-24 10:20:00,33.93,33.95,33.92,33.92,8400.0,22.8685,22.882,22.8618,22.8618,8400.0
2012-10-24 10:25:00,33.93,33.95,33.91,33.91,16200.0,22.8685,22.882,22.8551,22.8551,16200.0
2012-10-24 10:30:00,33.9,33.97,33.88,33.97,25000.0,22.8483,22.8955,22.8348,22.8955,25000.0
2012-10-24 10:35:00,33.98,33.98,33.92,33.93,17200.0,22.9022,22.9022,22.8618,22.8685,17200.0
2012-10-24 10:40:00,33.94,33.94,33.92,33.93,18400.0,22.8753,22.8753,22.8618,22.8685,18400.0
2012-10-24 10:45:00,33.93,33.95,33.92,33.93,11600.0,22.8685,22.882,22.8618,22.8685,11600.0
2012-10-24 10:50:00,33.94,33.94,33.91,33.93,16400.0,22.8753,22.8753,22.8551,22.8685,16400.0
2012-10-24 10:55:00,33.94,33.96,33.93,33.94,8000.0,22.8753,22.8888,22.8685,22.8753,8000.0
2012-10-24 11:00:00,33.94,33.97,33.94,33.96,10200.0,22.8753,22.8955,22.8753,22.8888,10200.0
2012-10-24 11:05:00,33.96,33.97,33.92,33.92,10800.0,22.8888,22.8955,22.8618,22.8618,10800.0
2012-10-24 11:10:00,33.93,33.96,33.91,33.92,11800.0,22.8685,22.8888,22.8551,22.8618,11800.0
2012-10-24 11:15:00,33.92,33.93,33.88,33.88,6600.0,22.8618,22.8685,22.8348,22.8348,6600.0
2012-10-24 11:20:00,33.88,33.91,33.88,33.91,8800.0,22.8348,22.8551,22.8348,22.8551,8800.0
2012-10-24 11:25:00,33.9,33.91,33.88,33.9,16000.0,22.8483,22.8551,22.8348,22.8483,16000.0
2012-10-24 11:30:00,33.91,33.92,33.91,33.91,7600.0,22.8551,22.8618,22.8551,22.8551,7600.0
2012-10-24 11:35:00,33.9,33.91,33.88,33.9,13000.0,22.8483,22.8551,22.8348,22.8483,13000.0
2012-10-24 11:40:00,33.9,33.95,33.9,33.93,9600.0,22.8483,22.882,22.8483,22.8685,9600.0
2012-10-24 11:45:00,33.93,33.93,33.9,33.91,9800.0,22.8685,22.8685,22.8483,22.8551,9800.0
2012-10-24 11:50:00,33.91,33.94,33.91,33.92,5200.0,22.8551,22.8753,22.8551,22.8618,5200.0
2012-10-24 11:55:00,33.93,33.94,33.91,33.91,6200.0,22.8685,22.8753,22.8551,22.8551,6200.0
2012-10-24 12:00:00,33.92,33.93,33.91,33.91,6000.0,22.8618,22.8685,22.8551,22.8551,6000.0
2012-10-24 12:05:00,33.9,33.94,33.9,33.93,12400.0,22.8483,22.8753,22.8483,22.8685,12400.0
2012-10-24 12:10:00,33.94,33.94,33.9,33.91,6600.0,22.8753,22.8753,22.8483,22.8551,6600.0
2012-10-24 12:15:00,33.9,33.9,33.88,33.88,4200.0,22.8483,22.8483,22.8348,22.8348,4200.0
2012-10-24 12:20:00,33.88,33.9,33.88,33.9,9200.0,22.8348,22.8483,22.8348,22.8483,9200.0
2012-10-24 12:25:00,33.9,33.91,33.88,33.9,6800.0,22.8483,22.8551,22.8348,22.8483,6800.0
2012-10-24 12:30:00,33.91,33.92,33.91,33.91,9000.0,22.8551,22.8618,22.8551,22.8551,9000.0
2012-10-24 12:35:00,33.9,33.93,33.9,33.93,11600.0,22.8483,22.8685,22.8483,22.8685,11600.0
2012-10-24 12:40:00,33.93,33.96,33.93,33.96,10800.0,22.8685,22.8888,22.8685,22.8888,10800.0
2012-10-24 12:45:00,33.95,33.95,33.92,33.94,5000.0,22.882,22.882,22.8618,22.8753,5000.0
2012-10-24 12:50:00,33.93,33.95,33.93,33.95,4400.0,22.8685,22.882,22.8685,22.882,4400.0
2012-10-24 12:55:00,33.95,33.96,33.95,33.95,4800.0,22.882,22.8888,22.882,22.882,4800.0
2012-10-24 13:00:00,33.95,33.98,33.95,33.97,5600.0,22.882,22.9022,22.882,22.8955,5600.0
2012-10-24 13:05:00,33.98,33.98,33.95,33.95,7200.0,22.9022,22.9022,22.882,22.882,7200.0
2012-10-24 13:10:00,33.96,33.99,33.95,33.96,12400.0,22.8888,22.909,22.882,22.8888,12400.0
2012-10-24 13:15:00,33.96,33.99,33.95,33.96,12000.0,22.8888,22.909,22.882,22.8888,12000.0
2012-10-24 13:20:00,33.96,33.99,33.96,33.97,6000.0,22.8888,22.909,22.8888,22.8955,6000.0
2012-10-24 13:25:00,33.96,33.99,33.96,33.99,9800.0,22.8888,22.909,22.8888,22.909,9800.0
2012-10-24 13:30:00,33.99,34.02,33.99,33.99,10600.0,22.909,22.9292,22.909,22.909,10600.0
2012-10-24 13:35:00,33.99,33.99,33.96,33.96,5200.0,22.909,22.909,22.8888,22.8888,5200.0
2012-10-24 13:40:00,33.97,33.99,33.96,33.98,14200.0,22.8955,22.909,22.8888,22.9022,14200.0
2012-10-24 13:45:00,33.97,33.99,33.97,33.98,6600.0,22.8955,22.909,22.8955,22.9022,6600.0
2012-10-24 13:50:00,33.98,33.98,33.95,33.97,9200.0,22.9022,22.9022,22.882,22.8955,9200.0
2012-10-24 13:55:00,33.96,33.97,33.96,33.97,11800.0,22.8888,22.8955,22.8888,22.8955,11800.0
2012-10-24 14:00:00,33.96,33.96,33.95,33.96,6600.0,22.8888,22.8888,22.882,22.8888,6600.0
2012-10-24 14:05:00,33.95,33.96,33.95,33.96,6200.0,22.882,22.8888,22.882,22.8888,6200.0
2012-10-24 14:10:00,33.96,34.01,33.96,34.0,15400.0,22.8888,22.9225,22.8888,22.9157,15400.0
2012-10-24 14:15:00,34.01,34.01,33.92,33.94,22800.0,22.9225,22.9225,22.8618,22.8753,22800.0
2012-10-24 14:20:00,33.93,33.99,33.93,33.98,24600.0,22.8685,22.909,22.8685,22.9022,24600.0
2012-10-24 14:25:00,33.97,34.02,33.96,33.99,16800.0,22.8955,22.9292,22.8888,22.909,16800.0
2012-10-24 14:30:00,33.98,33.99,33.94,33.94,12800.0,22.9022,22.909,22.8753,22.8753,12800.0
2012-10-24 14:35:00,33.94,33.97,33.94,33.96,12000.0,22.8753,22.8955,22.8753,22.8888,12000.0
2012-10-24 14:40:00,33.95,33.95,33.92,33.93,13000.0,22.882,22.882,22.8618,22.8685,13000.0
2012-10-24 14:45:00,33.94,33.94,33.91,33.91,16600.0,22.8753,22.8753,22.8551,22.8551,16600.0
2012-10-24 14:50:00,33.91,33.94,33.91,33.92,14800.0,22.8551,22.8753,22.8551,22.8618,14800.0
2012-10-24 14:55:00,33.91,33.92,33.88,33.88,10600.0,22.8551,22.8618,22.8348,22.8348,10600.0
2012-10-24 15:00:00,33.88,33.91,33.83,33.84,19400.0,22.8348,22.8551,22.8011,22.8079,19400.0
2012-10-24 15:05:00,33.84,33.84,33.82,33.84,12400.0,22.8079,22.8079,22.7944,22.8079,12400.0
2012-10-24 15:10:00,33.84,33.86,33.82,33.83,22400.0,22.8079,22.8214,22.7944,22.8011,22400.0
2012-10-24 15:15:00,33.83,33.83,33.8,33.81,22200.0,22.8011,22.8011,22.7809,22.7877,22200.0
2012-10-24 15:20:00,33.81,33.83,33.77,33.81,19400.0,22.7877,22.8011,22.7607,22.7877,19400.0
2012-10-24 15:25:00,33.81,33.84,33.8,33.84,25000.0,22.7877,22.8079,22.7809,22.8079,25000.0
2012-10-24 15:30:00,33.84,33.84,33.81,33.82,27800.0,22.8079,22.8079,22.7877,22.7944,27800.0
2012-10-24 15:35:00,33.81,33.82,33.76,33.77,31800.0,22.7877,22.7944,22.754,22.7607,31800.0
2012-10-24 15:40:00,33.77,33.77,33.71,33.74,26000.0,22.7607,22.7607,22.7203,22.7405,26000.0
2012-10-24 15:45:00,33.74,33.77,33.73,33.76,46600.0,22.7405,22.7607,22.7337,22.754,46600.0
2012-10-24 15:50:00,33.76,33.8,33.76,33.79,134200.0,22.754,22.7809,22.754,22.7742,134200.0
2012-10-24 15:55:00,33.8,33.84,33.77,33.84,163800.0,22.7809,22.8079,22.7607,22.8079,163800.0
2012-10-25 09:30:00,33.96,34.06,33.94,34.01,21200.0,22.8888,22.9562,22.8753,22.9225,21200.0
2012-10-25 09:35:00,34.02,34.03,33.93,33.95,10800.0,22.9292,22.9359,22.8685,22.882,10800.0
2012-10-25 09:40:00,33.92,34.01,33.92,33.97,75800.0,22.8618,22.9225,22.8618,22.8955,75800.0
2012-10-25 09:45:00,33.97,34.05,33.97,34.05,23200.0,22.8955,22.9494,22.8955,22.9494,23200.0
2012-10-25 09:50:00,34.05,34.12,34.03,34.12,37000.0,22.9494,22.9966,22.9359,22.9966,37000.0
2012-10-25 09:55:00,34.12,34.14,34.1,34.12,25200.0,22.9966,23.0101,22.9831,22.9966,25200.0
2012-10-25 10:00:00,34.09,34.09,33.99,34.04,12200.0,22.9764,22.9764,22.909,22.9427,12200.0
2012-10-25 10:05:00,34.05,34.13,34.05,34.12,22400.0,22.9494,23.0033,22.9494,22.9966,22400.0
2012-10-25 10:10:00,34.12,34.16,34.1,34.14,23200.0,22.9966,23.0236,22.9831,23.0101,23200.0
2012-10-25 10:15:00,34.15,34.19,34.15,34.15,28600.0,23.0168,23.0438,23.0168,23.0168,28600.0
2012-10-25 10:20:00,34.17,34.2,34.16,34.19,42200.0,23.0303,23.0505,23.0236,23.0438,42200.0
2012-10-25 10:25:00,34.18,34.19,34.1,34.12,12400.0,23.037,23.0438,22.9831,22.9966,12400.0
2012-10-25 10:30:00,34.11,34.13,34.1,34.1,45200.0,22.9899,23.0033,22.9831,22.9831,45200.0
2012-10-25 10:35:00,34.1,34.11,34.1,34.1,22200.0,22.9831,22.9899,22.9831,22.9831,22200.0
2012-10-25 10:40:00,34.1,34.14,34.09,34.13,30000.0,22.9831,23.0101,22.9764,23.0033,30000.0
2012-10-25 10:45:00,34.13,34.16,34.13,34.13,26400.0,23.0033,23.0236,23.0033,23.0033,26400.0
2012-10-25 10:50:00,34.13,34.16,34.13,34.15,11800.0,23.0033,23.0236,23.0033,23.0168,11800.0
2012-10-25 10:55:00,34.15,34.21,34.15,34.18,15600.0,23.0168,23.0573,23.0168,23.037,15600.0
2012-10-25 11:00:00,34.18,34.19,34.16,34.18,9200.0,23.037,23.0438,23.0236,23.037,9200.0
2012-10-25 11:05:00,34.17,34.22,34.16,34.22,19800.0,23.0303,23.064,23.0236,23.064,19800.0
2012-10-25 11:10:00,34.22,34.24,34.19,34.24,34000.0,23.064,23.0775,23.0438,23.0775,34000.0
2012-10-25 11:15:00,34.24,34.29,34.24,34.25,23000.0,23.0775,23.1112,23.0775,23.0842,23000.0
2012-10-25 11:20:00,34.26,34.26,34.17,34.17,8200.0,23.091,23.091,23.0303,23.0303,8200.0
2012-10-25 11:25:00,34.16,34.21,34.13,34.15,20600.0,23.0236,23.0573,23.0033,23.0168,20600.0
2012-10-25 11:30:00,34.13,34.18,34.13,34.14,11600.0,23.0033,23.037,23.0033,23.0101,11600.0
2012-10-25 11:35:00,34.13,34.13,34.07,34.1,39200.0,23.0033,23.0033,22.9629,22.9831,39200.0
2012-10-25 11:40:00,34.1,34.1,34.07,34.08,48400.0,22.9831,22.9831,22.9629,22.9696,48400.0
2012-10-25 11:45:00,34.08,34.1,34.08,34.08,30400.0,22.9696,22.9831,22.9696,22.9696,30400.0
2012-10-25 11:50:00,34.08,34.08,34.0,34.05,25800.0,22.9696,22.9696,22.9157,22.9494,25800.0
2012-10-25 11:55:00,34.07,34.12,34.07,34.1,10200.0,22.9629,22.9966,22.9629,22.9831,10200.0
2012-10-25 12:00:00,34.11,34.15,34.1,34.13,24200.0,22.9899,23.0168,22.9831,23.0033,24200.0
2012-10-25 12:05:00,34.13,34.13,34.1,34.12,24000.0,23.0033,23.0033,22.9831,22.9966,24000.0
2012-10-25 12:10:00,34.13,34.15,34.13,34.13,7600.0,23.0033,23.0168,23.0033,23.0033,7600.0
2012-10-25 12:15:00,34.13,34.14,34.13,34.14,8400.0,23.0033,23.0101,23.0033,23.0101,8400.0
2012-10-25 12:20:00,34.14,34.15,34.13,34.13,15400.0,23.0101,23.0168,23.0033,23.0033,15400.0
2012-10-25 12:25:00,34.13,34.16,34.13,34.15,14000.0,23.0033,23.0236,23.0033,23.0168,14000.0
2012-10-25 12:30:00,34.15,34.16,34.13,34.14,7600.0,23.0168,23.0236,23.0033,23.0101,7600.0
2012-10-25 12:35:00,34.13,34.15,34.13,34.15,18200.0,23.0033,23.0168,23.0033,23.0168,18200.0
2012-10-25 12:40:00,34.16,34.17,34.14,34.15,8200.0,23.0236,23.0303,23.0101,23.0168,8200.0
2012-10-25 12:45:00,34.15,34.18,34.14,34.18,13000.0,23.0168,23.037,23.0101,23.037,13000.0
2012-10-25 12:50:00,34.18,34.18,34.16,34.16,6200.0,23.037,23.037,23.0236,23.0236,6200.0
2012-10-25 12:55:00,34.15,34.24,34.15,34.23,8600.0,23.0168,23.0775,23.0168,23.0707,8600.0
2012-10-25 13:00:00,34.22,34.23,34.2,34.21,11800.0,23.064,23.0707,23.0505,23.0573,11800.0
2012-10-25 13:05:00,34.21,34.21,34.18,34.18,17400.0,23.0573,23.0573,23.037,23.037,17400.0
2012-10-25 13:10:00,34.18,34.18,34.15,34.15,13800.0,23.037,23.037,23.0168,23.0168,13800.0
2012-10-25 13:15:00,34.15,34.16,34.14,34.15,11800.0,23.0168,23.0236,23.0101,23.0168,11800.0
2012-10-25 13:20:00,34.15,34.17,34.15,34.16,15400.0,23.0168,23.0303,23.0168,23.0236,15400.0
2012-10-25 13:25:00,34.16,34.21,34.15,34.2,8800.0,23.0236,23.0573,23.0168,23.0505,8800.0
2012-10-25 13:30:00,34.2,34.2,34.13,34.13,7400.0,23.0505,23.0505,23.0033,23.0033,7400.0
2012-10-25 13:35:00,34.14,34.17,34.13,34.17,8200.0,23.0101,23.0303,23.0033,23.0303,8200.0
2012-10-25 13:40:00,34.16,34.2,34.15,34.2,10200.0,23.0236,23.0505,23.0168,23.0505,10200.0
2012-10-25 13:45:00,34.2,34.21,34.2,34.21,19400.0,23.0505,23.0573,23.0505,23.0573,19400.0
2012-10-25 13:50:00,34.21,34.21,34.2,34.2,9400.0,23.0573,23.0573,23.0505,23.0505,9400.0
2012-10-25 13:55:00,34.2,34.21,34.2,34.2,32800.0,23.0505,23.0573,23.0505,23.0505,32800.0
2012-10-25 14:00:00,34.2,34.2,34.13,34.13,36000.0,23.0505,23.0505,23.0033,23.0033,36000.0
2012-10-25 14:05:00,34.13,34.15,34.13,34.13,24400.0,23.0033,23.0168,23.0033,23.0033,24400.0
2012-10-25 14:10:00,34.13,34.16,34.13,34.16,17800.0,23.0033,23.0236,23.0033,23.0236,17800.0
2012-10-25 14:15:00,34.16,34.16,34.15,34.16,16400.0,23.0236,23.0236,23.0168,23.0236,16400.0
2012-10-25 14:20:00,34.16,34.16,34.15,34.15,17600.0,23.0236,23.0236,23.0168,23.0168,17600.0
2012-10-25 14:25:00,34.16,34.2,34.16,34.18,16000.0,23.0236,23.0505,23.0236,23.037,16000.0
2012-10-25 14:30:00,34.18,34.21,34.18,34.2,15200.0,23.037,23.0573,23.037,23.0505,15200.0
2012-10-25 14:35:00,34.2,34.22,34.2,34.22,8800.0,23.0505,23.064,23.0505,23.064,8800.0
2012-10-25 14:40:00,34.22,34.23,34.2,34.22,19600.0,23.064,23.0707,23.0505,23.064,19600.0
2012-10-25 14:45:00,34.22,34.22,34.2,34.2,18800.0,23.064,23.064,23.0505,23.0505,18800.0
2012-10-25 14:50:00,34.2,34.2,34.18,34.18,24800.0,23.0505,23.0505,23.037,23.037,24800.0
2012-10-25 14:55:00,34.18,34.19,34.18,34.18,13800.0,23.037,23.0438,23.037,23.037,13800.0
2012-10-25 15:00:00,34.18,34.18,34.18,34.18,29200.0,23.037,23.037,23.037,23.037,29200.0
2012-10-25 15:05:00,34.18,34.18,34.09,34.1,45800.0,23.037,23.037,22.9764,22.9831,45800.0
2012-10-25 15:10:00,34.1,34.13,34.1,34.13,26800.0,22.9831,23.0033,22.9831,23.0033,26800.0
2012-10-25 15:15:00,34.14,34.17,34.13,34.13,39200.0,23.0101,23.0303,23.0033,23.0033,39200.0
2012-10-25 15:20:00,34.13,34.13,34.12,34.13,29200.0,23.0033,23.0033,22.9966,23.0033,29200.0
2012-10-25 15:25:00,34.12,34.14,34.12,34.13,33200.0,22.9966,23.0101,22.9966,23.0033,33200.0
2012-10-25 15:30:00,34.13,34.15,34.12,34.13,45800.0,23.0033,23.0168,22.9966,23.0033,45800.0
2012-10-25 15:35:00,34.13,34.15,34.12,34.15,30200.0,23.0033,23.0168,22.9966,23.0168,30200.0
2012-10-25 15:40:00,34.15,34.15,34.13,34.14,18000.0,23.0168,23.0168,23.0033,23.0101,18000.0
2012-10-25 15:45:00,34.15,34.18,34.13,34.16,56000.0,23.0168,23.037,23.0033,23.0236,56000.0
2012-10-25 15:50:00,34.16,34.24,34.16,34.24,158200.0,23.0236,23.0775,23.0236,23.0775,158200.0
2012-10-25 15:55:00,34.24,34.33,34.23,34.33,244800.0,23.0775,23.1381,23.0707,23.1381,244800.0
2012-10-26 09:30:00,34.33,34.47,34.32,34.38,44600.0,23.1381,23.2325,23.1314,23.1718,44600.0
2012-10-26 09:35:00,34.35,34.42,34.32,34.4,17600.0,23.1516,23.1988,23.1314,23.1853,17600.0
2012-10-26 09:40:00,34.4,34.4,34.35,34.37,22000.0,23.1853,23.1853,23.1516,23.1651,22000.0
2012-10-26 09:45:00,34.37,34.45,34.37,34.42,16800.0,23.1651,23.219,23.1651,23.1988,16800.0
2012-10-26 09:50:00,34.42,34.44,34.38,34.41,18600.0,23.1988,23.2123,23.1718,23.1921,18600.0
2012-10-26 09:55:00,34.4,34.43,34.38,34.4,12200.0,23.1853,23.2055,23.1718,23.1853,12200.0
2012-10-26 10:00:00,34.39,34.41,34.37,34.39,19400.0,23.1786,23.1921,23.1651,23.1786,19400.0
2012-10-26 10:05:00,34.38,34.41,34.37,34.37,13400.0,23.1718,23.1921,23.1651,23.1651,13400.0
2012-10-26 10:10:00,34.37,34.44,34.37,34.41,14600.0,23.1651,23.2123,23.1651,23.1921,14600.0
2012-10-26 10:15:00,34.42,34.43,34.39,34.4,16600.0,23.1988,23.2055,23.1786,23.1853,16600.0
2012-10-26 10:20:00,34.4,34.42,34.38,34.39,14600.0,23.1853,23.1988,23.1718,23.1786,14600.0
2012-10-26 10:25:00,34.38,34.44,34.37,34.37,82400.0,23.1718,23.2123,23.1651,23.1651,82400.0
2012-10-26 10:30:00,34.37,34.42,34.36,34.38,34000.0,23.1651,23.1988,23.1584,23.1718,34000.0
2012-10-26 10:35:00,34.38,34.42,34.37,34.42,14600.0,23.1718,23.1988,23.1651,23.1988,14600.0
2012-10-26 10:40:00,34.43,34.43,34.41,34.43,10600.0,23.2055,23.2055,23.1921,23.2055,10600.0
2012-10-26 10:45:00,34.44,34.44,34.35,34.38,16000.0,23.2123,23.2123,23.1516,23.1718,16000.0
2012-10-26 10:50:00,34.38,34.38,34.33,34.36,38000.0,23.1718,23.1718,23.1381,23.1584,38000.0
2012-10-26 10:55:00,34.36,34.43,34.36,34.43,7400.0,23.1584,23.2055,23.1584,23.2055,7400.0
2012-10-26 11:00:00,34.42,34.42,34.38,34.39,12600.0,23.1988,23.1988,23.1718,23.1786,12600.0
2012-10-26 11:05:00,34.39,34.43,34.39,34.42,10200.0,23.1786,23.2055,23.1786,23.1988,10200.0
2012-10-26 11:10:00,34.41,34.41,34.38,34.38,11800.0,23.1921,23.1921,23.1718,23.1718,11800.0
2012-10-26 11:15:00,34.38,34.43,34.38,34.43,15000.0,23.1718,23.2055,23.1718,23.2055,15000.0
2012-10-26 11:20:00,34.42,34.42,34.4,34.41,14800.0,23.1988,23.1988,23.1853,23.1921,14800.0
2012-10-26 11:25:00,34.4,34.42,34.4,34.41,10800.0,23.1853,23.1988,23.1853,23.1921,10800.0
2012-10-26 11:30:00,34.41,34.43,34.4,34.4,12000.0,23.1921,23.2055,23.1853,23.1853,12000.0
2012-10-26 11:35:00,34.4,34.41,34.38,34.4,17600.0,23.1853,23.1921,23.1718,23.1853,17600.0
2012-10-26 11:40:00,34.4,34.42,34.4,34.4,18800.0,23.1853,23.1988,23.1853,23.1853,18800.0
2012-10-26 11:45:00,34.4,34.42,34.38,34.4,11000.0,23.1853,23.1988,23.1718,23.1853,11000.0
2012-10-26 11:50:00,34.38,34.41,34.38,34.4,13400.0,23.1718,23.1921,23.1718,23.1853,13400.0
2012-10-26 11:55:00,34.4,34.43,34.4,34.4,10000.0,23.1853,23.2055,23.1853,23.1853,10000.0
2012-10-26 12:00:00,34.4,34.41,34.38,34.4,29800.0,23.1853,23.1921,23.1718,23.1853,29800.0
2012-10-26 12:05:00,34.41,34.42,34.4,34.41,19000.0,23.1921,23.1988,23.1853,23.1921,19000.0
2012-10-26 12:10:00,34.41,34.43,34.41,34.42,15000.0,23.1921,23.2055,23.1921,23.1988,15000.0
2012-10-26 12:15:00,34.42,34.43,34.41,34.42,22400.0,23.1988,23.2055,23.1921,23.1988,22400.0
2012-10-26 12:20:00,34.42,34.43,34.41,34.42,21800.0,23.1988,23.2055,23.1921,23.1988,21800.0
2012-10-26 12:25:00,34.42,34.49,34.42,34.46,53400.0,23.1988,23.246,23.1988,23.2258,53400.0
2012-10-26 12:30:00,34.46,34.46,34.41,34.41,18400.0,23.2258,23.2258,23.1921,23.1921,18400.0
2012-10-26 12:35:00,34.41,34.45,34.4,34.44,13200.0,23.1921,23.219,23.1853,23.2123,13200.0
2012-10-26 12:40:00,34.44,34.48,34.44,34.46,11000.0,23.2123,23.2392,23.2123,23.2258,11000.0
2012-10-26 12:45:00,34.46,34.48,34.46,34.47,9400.0,23.2258,23.2392,23.2258,23.2325,9400.0
2012-10-26 12:50:00,34.47,34.49,34.46,34.48,7600.0,23.2325,23.246,23.2258,23.2392,7600.0
2012-10-26 12:55:00,34.47,34.49,34.47,34.49,16800.0,23.2325,23.246,23.2325,23.246,16800.0
2012-10-26 13:00:00,34.49,34.49,34.48,34.49,15800.0,23.246,23.246,23.2392,23.246,15800.0
2012-10-26 13:05:00,34.49,34.5,34.48,34.48,76200.0,23.246,23.2527,23.2392,23.2392,76200.0
2012-10-26 13:10:00,34.48,34.49,34.46,34.46,12000.0,23.2392,23.246,23.2258,23.2258,12000.0
2012-10-26 13:15:00,34.45,34.45,34.42,34.44,8000.0,23.219,23.219,23.1988,23.2123,8000.0
2012-10-26 13:20:00,34.44,34.46,34.43,34.45,26600.0,23.2123,23.2258,23.2055,23.219,26600.0
2012-10-26 13:25:00,34.45,34.47,34.45,34.46,29000.0,23.219,23.2325,23.219,23.2258,29000.0
2012-10-26 13:30:00,34.46,34.5,34.45,34.49,43800.0,23.2258,23.2527,23.219,23.246,43800.0
2012-10-26 13:35:00,34.49,34.52,34.49,34.52,42000.0,23.246,23.2662,23.246,23.2662,42000.0
2012-10-26 13:40:00,34.52,34.54,34.5,34.53,69000.0,23.2662,23.2797,23.2527,23.2729,69000.0
2012-10-26 13:45:00,34.54,34.58,34.52,34.58,35000.0,23.2797,23.3066,23.2662,23.3066,35000.0
2012-10-26 13:50:00,34.58,34.58,34.57,34.58,15600.0,23.3066,23.3066,23.2999,23.3066,15600.0
2012-10-26 13:55:00,34.58,34.59,34.56,34.57,17400.0,23.3066,23.3134,23.2932,23.2999,17400.0
2012-10-26 14:00:00,34.57,34.57,34.55,34.57,13600.0,23.2999,23.2999,23.2864,23.2999,13600.0
2012-10-26 14:05:00,34.57,34.57,34.55,34.56,17600.0,23.2999,23.2999,23.2864,23.2932,17600.0
2012-10-26 14:10:00,34.56,34.57,34.55,34.56,35000.0,23.2932,23.2999,23.2864,23.2932,35000.0
2012-10-26 14:15:00,34.55,34.58,34.55,34.58,17400.0,23.2864,23.3066,23.2864,23.3066,17400.0
2012-10-26 14:20:00,34.59,34.59,34.57,34.58,9800.0,23.3134,23.3134,23.2999,23.3066,9800.0
2012-10-26 14:25:00,34.58,34.6,34.58,34.6,13400.0,23.3066,23.3201,23.3066,23.3201,13400.0
2012-10-26 14:30:00,34.6,34.64,34.59,34.63,30000.0,23.3201,23.3471,23.3134,23.3403,30000.0
2012-10-26 14:35:00,34.63,34.64,34.59,34.6,70800.0,23.3403,23.3471,23.3134,23.3201,70800.0
2012-10-26 14:40:00,34.6,34.62,34.56,34.56,23400.0,23.3201,23.3336,23.2932,23.2932,23400.0
2012-10-26 14:45:00,34.56,34.58,34.56,34.58,15600.0,23.2932,23.3066,23.2932,23.3066,15600.0
2012-10-26 14:50:00,34.58,34.58,34.56,34.56,17000.0,23.3066,23.3066,23.2932,23.2932,17000.0
2012-10-26 14:55:00,34.56,34.57,34.52,34.54,23200.0,23.2932,23.2999,23.2662,23.2797,23200.0
2012-10-26 15:00:00,34.54,34.55,34.52,34.54,24000.0,23.2797,23.2864,23.2662,23.2797,24000.0
2012-10-26 15:05:00,34.54,34.55,34.52,34.53,19200.0,23.2797,23.2864,23.2662,23.2729,19200.0
2012-10-26 15:10:00,34.52,34.58,34.52,34.58,24200.0,23.2662,23.3066,23.2662,23.3066,24200.0
2012-10-26 15:15:00,34.58,34.58,34.57,34.58,19400.0,23.3066,23.3066,23.2999,23.3066,19400.0
2012-10-26 15:20:00,34.58,34.59,34.57,34.58,18800.0,23.3066,23.3134,23.2999,23.3066,18800.0
2012-10-26 15:25:00,34.58,34.59,34.58,34.59,21400.0,23.3066,23.3134,23.3066,23.3134,21400.0
2012-10-26 15:30:00,34.6,34.63,34.58,34.59,34000.0,23.3201,23.3403,23.3066,23.3134,34000.0
2012-10-26 15:35:00,34.59,34.6,34.58,34.58,138400.0,23.3134,23.3201,23.3066,23.3066,138400.0
2012-10-26 15:40:00,34.58,34.6,34.58,34.6,44000.0,23.3066,23.3201,23.3066,23.3201,44000.0
2012-10-26 15:45:00,34.59,34.6,34.49,34.5,116400.0,23.3134,23.3201,23.246,23.2527,116400.0
2012-10-26 15:50:00,34.49,34.54,34.49,34.52,137600.0,23.246,23.2797,23.246,23.2662,137600.0
2012-10-26 15:55:00,34.52,34.54,34.45,34.49,252600.0,23.2662,23.2797,23.219,23.246,252600.0
2012-10-31 09:30:00,34.53,34.94,34.47,34.94,133000.0,23.2729,23.5493,23.2325,23.5493,133000.0
2012-10-31 09:35:00,34.87,34.94,34.84,34.9,27000.0,23.5021,23.5493,23.4819,23.5223,27000.0
2012-10-31 09:40:00,34.87,34.9,34.76,34.88,61600.0,23.5021,23.5223,23.428,23.5088,61600.0
2012-10-31 09:45:00,34.88,35.0,34.81,34.99,143400.0,23.5088,23.5897,23.4617,23.583,143400.0
2012-10-31 09:50:00,34.97,34.99,34.96,34.96,9600.0,23.5695,23.583,23.5628,23.5628,9600.0
2012-10-31 09:55:00,34.97,34.98,34.94,34.94,76600.0,23.5695,23.5762,23.5493,23.5493,76600.0
2012-10-31 10:00:00,34.92,34.96,34.92,34.94,30000.0,23.5358,23.5628,23.5358,23.5493,30000.0
2012-10-31 10:05:00,34.95,34.98,34.94,34.95,40800.0,23.556,23.5762,23.5493,23.556,40800.0
2012-10-31 10:10:00,34.95,34.99,34.95,34.95,28800.0,23.556,23.583,23.556,23.556,28800.0
2012-10-31 10:15:00,34.96,34.99,34.93,34.99,30200.0,23.5628,23.583,23.5425,23.583,30200.0
2012-10-31 10:20:00,34.99,34.99,34.96,34.98,29000.0,23.583,23.583,23.5628,23.5762,29000.0
2012-10-31 10:25:00,34.98,34.98,34.95,34.97,24200.0,23.5762,23.5762,23.556,23.5695,24200.0
2012-10-31 10:30:00,34.97,34.97,34.92,34.94,16800.0,23.5695,23.5695,23.5358,23.5493,16800.0
2012-10-31 10:35:00,34.93,34.97,34.93,34.97,14200.0,23.5425,23.5695,23.5425,23.5695,14200.0
2012-10-31 10:40:00,34.97,34.99,34.96,34.99,45800.0,23.5695,23.583,23.5628,23.583,45800.0
2012-10-31 10:45:00,34.99,35.0,34.99,34.99,20400.0,23.583,23.5897,23.583,23.583,20400.0
2012-10-31 10:50:00,34.99,34.99,34.98,34.99,44200.0,23.583,23.583,23.5762,23.583,44200.0
2012-10-31 10:55:00,34.99,34.99,34.98,34.98,22600.0,23.583,23.583,23.5762,23.5762,22600.0
2012-10-31 11:00:00,34.97,34.98,34.95,34.95,31200.0,23.5695,23.5762,23.556,23.556,31200.0
2012-10-31 11:05:00,34.94,34.96,34.92,34.93,22800.0,23.5493,23.5628,23.5358,23.5425,22800.0
2012-10-31 11:10:00,34.93,34.95,34.92,34.95,19200.0,23.5425,23.556,23.5358,23.556,19200.0
2012-10-31 11:15:00,34.95,34.98,34.95,34.97,18200.0,23.556,23.5762,23.556,23.5695,18200.0
2012-10-31 11:20:00,34.96,34.97,34.93,34.94,8600.0,23.5628,23.5695,23.5425,23.5493,8600.0
2012-10-31 11:25:00,34.94,34.94,34.86,34.87,28200.0,23.5493,23.5493,23.4954,23.5021,28200.0
2012-10-31 11:30:00,34.88,34.9,34.87,34.9,25400.0,23.5088,23.5223,23.5021,23.5223,25400.0
2012-10-31 11:35:00,34.9,34.91,34.89,34.91,15200.0,23.5223,23.5291,23.5156,23.5291,15200.0
2012-10-31 11:40:00,34.91,34.93,34.91,34.92,11800.0,23.5291,23.5425,23.5291,23.5358,11800.0
2012-10-31 11:45:00,34.91,34.91,34.89,34.89,13600.0,23.5291,23.5291,23.5156,23.5156,13600.0
2012-10-31 11:50:00,34.89,34.95,34.89,34.92,17000.0,23.5156,23.556,23.5156,23.5358,17000.0
2012-10-31 11:55:00,34.91,34.91,34.88,34.88,11400.0,23.5291,23.5291,23.5088,23.5088,11400.0
2012-10-31 12:00:00,34.88,34.92,34.87,34.92,37000.0,23.5088,23.5358,23.5021,23.5358,37000.0
2012-10-31 12:05:00,34.93,34.93,34.88,34.92,11000.0,23.5425,23.5425,23.5088,23.5358,11000.0
2012-10-31 12:10:00,34.91,34.92,34.87,34.87,11000.0,23.5291,23.5358,23.5021,23.5021,11000.0
2012-10-31 12:15:00,34.87,34.88,34.85,34.85,15200.0,23.5021,23.5088,23.4886,23.4886,15200.0
2012-10-31 12:20:00,34.85,34.88,34.82,34.84,10000.0,23.4886,23.5088,23.4684,23.4819,10000.0
2012-10-31 12:25:00,34.82,34.86,34.82,34.82,13600.0,23.4684,23.4954,23.4684,23.4684,13600.0
2012-10-31 12:30:00,34.81,34.85,34.74,34.84,8200.0,23.4617,23.4886,23.4145,23.4819,8200.0
2012-10-31 12:35:00,34.83,34.85,34.82,34.84,18800.0,23.4751,23.4886,23.4684,23.4819,18800.0
2012-10-31 12:40:00,34.84,34.87,34.84,34.84,36600.0,23.4819,23.5021,23.4819,23.4819,36600.0
2012-10-31 12:45:00,34.84,34.85,34.82,34.83,12600.0,23.4819,23.4886,23.4684,23.4751,12600.0
2012-10-31 12:50:00,34.82,34.85,34.82,34.83,4200.0,23.4684,23.4886,23.4684,23.4751,4200.0
2012-10-31 12:55:00,34.84,34.85,34.83,34.85,10400.0,23.4819,23.4886,23.4751,23.4886,10400.0
2012-10-31 13:00:00,34.87,34.87,34.84,34.84,14200.0,23.5021,23.5021,23.4819,23.4819,14200.0
2012-10-31 13:05:00,34.84,34.87,34.83,34.84,9600.0,23.4819,23.5021,23.4751,23.4819,9600.0
2012-10-31 13:10:00,34.84,34.84,34.8,34.8,5000.0,23.4819,23.4819,23.4549,23.4549,5000.0
2012-10-31 13:15:00,34.8,34.8,34.78,34.78,6600.0,23.4549,23.4549,23.4414,23.4414,6600.0
2012-10-31 13:20:00,34.78,34.8,34.78,34.79,7200.0,23.4414,23.4549,23.4414,23.4482,7200.0
2012-10-31 13:25:00,34.79,34.79,34.76,34.78,6800.0,23.4482,23.4482,23.428,23.4414,6800.0
2012-10-31 13:30:00,34.78,34.79,34.77,34.77,4200.0,23.4414,23.4482,23.4347,23.4347,4200.0
2012-10-31 13:35:00,34.78,34.78,34.76,34.77,3200.0,23.4414,23.4414,23.428,23.4347,3200.0
2012-10-31 13:40:00,34.77,34.77,34.75,34.76,7600.0,23.4347,23.4347,23.4212,23.428,7600.0
2012-10-31 13:45:00,34.76,34.77,34.76,34.77,9400.0,23.428,23.4347,23.428,23.4347,9400.0
2012-10-31 13:50:00,34.76,34.77,34.73,34.76,6600.0,23.428,23.4347,23.4077,23.428,6600.0
2012-10-31 13:55:00,34.77,34.78,34.76,34.77,10000.0,23.4347,23.4414,23.428,23.4347,10000.0
2012-10-31 14:00:00,34.77,34.8,34.77,34.8,3000.0,23.4347,23.4549,23.4347,23.4549,3000.0
2012-10-31 14:05:00,34.8,34.8,34.79,34.8,7000.0,23.4549,23.4549,23.4482,23.4549,7000.0
2012-10-31 14:10:00,34.79,34.8,34.79,34.79,10600.0,23.4482,23.4549,23.4482,23.4482,10600.0
2012-10-31 14:15:00,34.79,34.81,34.79,34.81,26400.0,23.4482,23.4617,23.4482,23.4617,26400.0
2012-10-31 14:20:00,34.81,34.82,34.81,34.81,11000.0,23.4617,23.4684,23.4617,23.4617,11000.0
2012-10-31 14:25:00,34.81,34.88,34.81,34.88,47400.0,23.4617,23.5088,23.4617,23.5088,47400.0
2012-10-31 14:30:00,34.87,34.91,34.83,34.84,32000.0,23.5021,23.5291,23.4751,23.4819,32000.0
2012-10-31 14:35:00,34.84,34.88,34.81,34.84,24200.0,23.4819,23.5088,23.4617,23.4819,24200.0
2012-10-31 14:40:00,34.84,34.84,34.77,34.79,10200.0,23.4819,23.4819,23.4347,23.4482,10200.0
2012-10-31 14:45:00,34.78,34.78,34.75,34.77,15000.0,23.4414,23.4414,23.4212,23.4347,15000.0
2012-10-31 14:50:00,34.77,34.8,34.76,34.8,35200.0,23.4347,23.4549,23.428,23.4549,35200.0
2012-10-31 14:55:00,34.79,34.79,34.74,34.76,12200.0,23.4482,23.4482,23.4145,23.428,12200.0
2012-10-31 15:00:00,34.77,34.87,34.76,34.84,45200.0,23.4347,23.5021,23.428,23.4819,45200.0
2012-10-31 15:05:00,34.82,34.83,34.79,34.83,20000.0,23.4684,23.4751,23.4482,23.4751,20000.0
2012-10-31 15:10:00,34.84,34.96,34.84,34.96,43600.0,23.4819,23.5628,23.4819,23.5628,43600.0
2012-10-31 15:15:00,34.95,34.98,34.91,34.93,47000.0,23.556,23.5762,23.5291,23.5425,47000.0
2012-10-31 15:20:00,34.93,34.98,34.93,34.97,31600.0,23.5425,23.5762,23.5425,23.5695,31600.0
2012-10-31 15:25:00,34.97,34.98,34.95,34.97,50600.0,23.5695,23.5762,23.556,23.5695,50600.0
2012-10-31 15:30:00,34.97,34.97,34.92,34.95,32600.0,23.5695,23.5695,23.5358,23.556,32600.0
2012-10-31 15:35:00,34.96,34.97,34.93,34.96,32000.0,23.5628,23.5695,23.5425,23.5628,32000.0
2012-10-31 15:40:00,34.97,34.97,34.92,34.93,25200.0,23.5695,23.5695,23.5358,23.5425,25200.0
2012-10-31 15:45:00,34.93,34.96,34.9,34.93,47000.0,23.5425,23.5628,23.5223,23.5425,47000.0
2012-10-31 15:50:00,34.92,34.93,34.86,34.87,37400.0,23.5358,23.5425,23.4954,23.5021,37400.0
2012-10-31 15:55:00,34.87,34.9,34.86,34.88,116000.0,23.5021,23.5223,23.4954,23.5088,116000.0
2012-11-01 09:30:00,34.59,34.63,34.3,34.44,91800.0,23.3134,23.3403,23.1179,23.2123,91800.0
2012-11-01 09:35:00,34.44,34.5,34.35,34.47,57200.0,23.2123,23.2527,23.1516,23.2325,57200.0
2012-11-01 09:40:00,34.46,34.5,34.46,34.49,49600.0,23.2258,23.2527,23.2258,23.246,49600.0
2012-11-01 09:45:00,34.49,34.49,34.36,34.41,54600.0,23.246,23.246,23.1584,23.1921,54600.0
2012-11-01 09:50:00,34.38,34.43,34.36,34.38,67200.0,23.1718,23.2055,23.1584,23.1718,67200.0
2012-11-01 09:55:00,34.38,34.48,34.38,34.4,28800.0,23.1718,23.2392,23.1718,23.1853,28800.0
2012-11-01 10:00:00,34.4,34.5,34.4,34.47,53400.0,23.1853,23.2527,23.1853,23.2325,53400.0
2012-11-01 10:05:00,34.47,34.49,34.45,34.46,31600.0,23.2325,23.246,23.219,23.2258,31600.0
2012-11-01 10:10:00,34.47,34.5,34.45,34.49,84400.0,23.2325,23.2527,23.219,23.246,84400.0
2012-11-01 10:15:00,34.48,34.58,34.48,34.57,43000.0,23.2392,23.3066,23.2392,23.2999,43000.0
2012-11-01 10:20:00,34.57,34.58,34.49,34.56,25800.0,23.2999,23.3066,23.246,23.2932,25800.0
2012-11-01 10:25:00,34.57,34.57,34.51,34.52,20000.0,23.2999,23.2999,23.2595,23.2662,20000.0
2012-11-01 10:30:00,34.52,34.53,34.49,34.49,20000.0,23.2662,23.2729,23.246,23.246,20000.0
2012-11-01 10:35:00,34.49,34.5,34.46,34.49,43400.0,23.246,23.2527,23.2258,23.246,43400.0
2012-11-01 10:40:00,34.49,34.53,34.47,34.48,30400.0,23.246,23.2729,23.2325,23.2392,30400.0
2012-11-01 10:45:00,34.48,34.49,34.4,34.46,36600.0,23.2392,23.246,23.1853,23.2258,36600.0
2012-11-01 10:50:00,34.46,34.47,34.42,34.42,18400.0,23.2258,23.2325,23.1988,23.1988,18400.0
2012-11-01 10:55:00,34.42,34.46,34.42,34.42,15800.0,23.1988,23.2258,23.1988,23.1988,15800.0
2012-11-01 11:00:00,34.42,34.44,34.4,34.42,32600.0,23.1988,23.2123,23.1853,23.1988,32600.0
2012-11-01 11:05:00,34.42,34.46,34.42,34.42,29600.0,23.1988,23.2258,23.1988,23.1988,29600.0
2012-11-01 11:10:00,34.42,34.45,34.42,34.44,24600.0,23.1988,23.219,23.1988,23.2123,24600.0
2012-11-01 11:15:00,34.44,34.44,34.41,34.41,13600.0,23.2123,23.2123,23.1921,23.1921,13600.0
2012-11-01 11:20:00,34.41,34.42,34.4,34.41,27400.0,23.1921,23.1988,23.1853,23.1921,27400.0
2012-11-01 11:25:00,34.41,34.46,34.41,34.45,28400.0,23.1921,23.2258,23.1921,23.219,28400.0
2012-11-01 11:30:00,34.45,34.47,34.44,34.46,14000.0,23.219,23.2325,23.2123,23.2258,14000.0
2012-11-01 11:35:00,34.46,34.48,34.45,34.45,16800.0,23.2258,23.2392,23.219,23.219,16800.0
2012-11-01 11:40:00,34.46,34.51,34.46,34.51,22200.0,23.2258,23.2595,23.2258,23.2595,22200.0
2012-11-01 11:45:00,34.51,34.52,34.49,34.51,32200.0,23.2595,23.2662,23.246,23.2595,32200.0
2012-11-01 11:50:00,34.51,34.52,34.49,34.52,14200.0,23.2595,23.2662,23.246,23.2662,14200.0
2012-11-01 11:55:00,34.52,34.52,34.51,34.51,9600.0,23.2662,23.2662,23.2595,23.2595,9600.0
2012-11-01 12:00:00,34.51,34.52,34.49,34.51,17800.0,23.2595,23.2662,23.246,23.2595,17800.0
2012-11-01 12:05:00,34.51,34.52,34.46,34.49,16600.0,23.2595,23.2662,23.2258,23.246,16600.0
2012-11-01 12:10:00,34.49,34.52,34.48,34.52,40200.0,23.246,23.2662,23.2392,23.2662,40200.0
2012-11-01 12:15:00,34.52,34.52,34.48,34.52,26000.0,23.2662,23.2662,23.2392,23.2662,26000.0
2012-11-01 12:20:00,34.52,34.55,34.52,34.53,11800.0,23.2662,23.2864,23.2662,23.2729,11800.0
2012-11-01 12:25:00,34.54,34.58,34.53,34.55,25200.0,23.2797,23.3066,23.2729,23.2864,25200.0
2012-11-01 12:30:00,34.55,34.59,34.55,34.56,16200.0,23.2864,23.3134,23.2864,23.2932,16200.0
2012-11-01 12:35:00,34.56,34.56,34.48,34.48,6800.0,23.2932,23.2932,23.2392,23.2392,6800.0
2012-11-01 12:40:00,34.48,34.48,34.45,34.45,8400.0,23.2392,23.2392,23.219,23.219,8400.0
2012-11-01 12:45:00,34.45,34.48,34.45,34.46,11600.0,23.219,23.2392,23.219,23.2258,11600.0
2012-11-01 12:50:00,34.46,34.49,34.46,34.49,14800.0,23.2258,23.246,23.2258,23.246,14800.0
2012-11-01 12:55:00,34.49,34.5,34.48,34.5,13200.0,23.246,23.2527,23.2392,23.2527,13200.0
2012-11-01 13:00:00,34.49,34.52,34.49,34.5,29600.0,23.246,23.2662,23.246,23.2527,29600.0
2012-11-01 13:05:00,34.5,34.54,34.5,34.54,10200.0,23.2527,23.2797,23.2527,23.2797,10200.0
2012-11-01 13:10:00,34.55,34.57,34.54,34.55,10200.0,23.2864,23.2999,23.2797,23.2864,10200.0
2012-11-01 13:15:00,34.55,34.56,34.55,34.55,14600.0,23.2864,23.2932,23.2864,23.2864,14600.0
2012-11-01 13:20:00,34.56,34.58,34.56,34.57,13200.0,23.2932,23.3066,23.2932,23.2999,13200.0
2012-11-01 13:25:00,34.57,34.58,34.54,34.57,21400.0,23.2999,23.3066,23.2797,23.2999,21400.0
2012-11-01 13:30:00,34.56,34.57,34.56,34.57,10400.0,23.2932,23.2999,23.2932,23.2999,10400.0
2012-11-01 13:35:00,34.58,34.6,34.56,34.6,17600.0,23.3066,23.3201,23.2932,23.3201,17600.0
2012-11-01 13:40:00,34.6,34.6,34.55,34.56,13400.0,23.3201,23.3201,23.2864,23.2932,13400.0
2012-11-01 13:45:00,34.55,34.58,34.55,34.57,11000.0,23.2864,23.3066,23.2864,23.2999,11000.0
2012-11-01 13:50:00,34.56,34.57,34.52,34.54,20600.0,23.2932,23.2999,23.2662,23.2797,20600.0
2012-11-01 13:55:00,34.52,34.54,34.49,34.51,19000.0,23.2662,23.2797,23.246,23.2595,19000.0
2012-11-01 14:00:00,34.52,34.53,34.49,34.51,23000.0,23.2662,23.2729,23.246,23.2595,23000.0
2012-11-01 14:05:00,34.51,34.52,34.49,34.49,12000.0,23.2595,23.2662,23.246,23.246,12000.0
2012-11-01 14:10:00,34.49,34.49,34.48,34.49,13000.0,23.246,23.246,23.2392,23.246,13000.0
2012-11-01 14:15:00,34.49,34.51,34.48,34.5,20200.0,23.246,23.2595,23.2392,23.2527,20200.0
2012-11-01 14:20:00,34.49,34.5,34.48,34.48,23600.0,23.246,23.2527,23.2392,23.2392,23600.0
2012-11-01 14:25:00,34.49,34.53,34.49,34.53,19600.0,23.246,23.2729,23.246,23.2729,19600.0
2012-11-01 14:30:00,34.52,34.57,34.52,34.57,16000.0,23.2662,23.2999,23.2662,23.2999,16000.0
2012-11-01 14:35:00,34.57,34.58,34.54,34.58,15000.0,23.2999,23.3066,23.2797,23.3066,15000.0
2012-11-01 14:40:00,34.58,34.58,34.56,34.56,14000.0,23.3066,23.3066,23.2932,23.2932,14000.0
2012-11-01 14:45:00,34.56,34.56,34.55,34.56,18800.0,23.2932,23.2932,23.2864,23.2932,18800.0
2012-11-01 14:50:00,34.56,34.59,34.54,34.58,34000.0,23.2932,23.3134,23.2797,23.3066,34000.0
2012-11-01 14:55:00,34.58,34.6,34.56,34.56,26800.0,23.3066,23.3201,23.2932,23.2932,26800.0
2012-11-01 15:00:00,34.56,34.58,34.56,34.58,17600.0,23.2932,23.3066,23.2932,23.3066,17600.0
2012-11-01 15:05:00,34.57,34.58,34.54,34.55,14600.0,23.2999,23.3066,23.2797,23.2864,14600.0
2012-11-01 15:10:00,34.54,34.54,34.52,34.52,13800.0,23.2797,23.2797,23.2662,23.2662,13800.0
2012-11-01 15:15:00,34.52,34.54,34.49,34.5,23400.0,23.2662,23.2797,23.246,23.2527,23400.0
2012-11-01 15:20:00,34.5,34.5,34.44,34.45,18000.0,23.2527,23.2527,23.2123,23.219,18000.0
2012-11-01 15:25:00,34.45,34.45,34.43,34.43,17400.0,23.219,23.219,23.2055,23.2055,17400.0
2012-11-01 15:30:00,34.42,34.46,34.41,34.46,32800.0,23.1988,23.2258,23.1921,23.2258,32800.0
2012-11-01 15:35:00,34.46,34.46,34.42,34.43,35600.0,23.2258,23.2258,23.1988,23.2055,35600.0
2012-11-01 15:40:00,34.43,34.45,34.43,34.45,43200.0,23.2055,23.219,23.2055,23.219,43200.0
2012-11-01 15:45:00,34.45,34.48,34.45,34.48,59000.0,23.219,23.2392,23.219,23.2392,59000.0
2012-11-01 15:50:00,34.47,34.49,34.44,34.45,63400.0,23.2325,23.246,23.2123,23.219,63400.0
2012-11-01 15:55:00,34.45,34.48,34.45,34.48,127800.0,23.219,23.2392,23.219,23.2392,127800.0
2012-11-02 09:30:00,34.66,34.87,34.66,34.81,30000.0,23.3606,23.5021,23.3606,23.4617,30000.0
2012-11-02 09:35:00,34.82,34.83,34.72,34.73,22400.0,23.4684,23.4751,23.401,23.4077,22400.0
2012-11-02 09:40:00,34.74,34.8,34.62,34.68,44600.0,23.4145,23.4549,23.3336,23.374,44600.0
2012-11-02 09:45:00,34.68,34.71,34.59,34.6,20000.0,23.374,23.3943,23.3134,23.3201,20000.0
2012-11-02 09:50:00,34.63,34.75,34.62,34.74,21000.0,23.3403,23.4212,23.3336,23.4145,21000.0
2012-11-02 09:55:00,34.75,34.77,34.72,34.76,51400.0,23.4212,23.4347,23.401,23.428,51400.0
2012-11-02 10:00:00,34.75,34.77,34.74,34.74,21400.0,23.4212,23.4347,23.4145,23.4145,21400.0
2012-11-02 10:05:00,34.74,34.79,34.72,34.77,27600.0,23.4145,23.4482,23.401,23.4347,27600.0
2012-11-02 10:10:00,34.79,34.79,34.73,34.74,20600.0,23.4482,23.4482,23.4077,23.4145,20600.0
2012-11-02 10:15:00,34.75,34.75,34.72,34.72,5400.0,23.4212,23.4212,23.401,23.401,5400.0
2012-11-02 10:20:00,34.71,34.71,34.61,34.63,17000.0,23.3943,23.3943,23.3269,23.3403,17000.0
2012-11-02 10:25:00,34.63,34.66,34.62,34.66,12600.0,23.3403,23.3606,23.3336,23.3606,12600.0
2012-11-02 10:30:00,34.66,34.7,34.64,34.7,16800.0,23.3606,23.3875,23.3471,23.3875,16800.0
2012-11-02 10:35:00,34.69,34.71,34.69,34.7,14000.0,23.3808,23.3943,23.3808,23.3875,14000.0
2012-11-02 10:40:00,34.69,34.71,34.62,34.63,19800.0,23.3808,23.3943,23.3336,23.3403,19800.0
2012-11-02 10:45:00,34.63,34.73,34.62,34.73,19600.0,23.3403,23.4077,23.3336,23.4077,19600.0
2012-11-02 10:50:00,34.73,34.73,34.69,34.7,14400.0,23.4077,23.4077,23.3808,23.3875,14400.0
2012-11-02 10:55:00,34.69,34.7,34.67,34.68,19400.0,23.3808,23.3875,23.3673,23.374,19400.0
2012-11-02 11:00:00,34.68,34.72,34.68,34.7,28200.0,23.374,23.401,23.374,23.3875,28200.0
2012-11-02 11:05:00,34.7,34.76,34.7,34.74,14000.0,23.3875,23.428,23.3875,23.4145,14000.0
2012-11-02 11:10:00,34.74,34.74,34.7,34.71,22400.0,23.4145,23.4145,23.3875,23.3943,22400.0
2012-11-02 11:15:00,34.71,34.71,34.64,34.65,23000.0,23.3943,23.3943,23.3471,23.3538,23000.0
2012-11-02 11:20:00,34.64,34.67,34.62,34.62,12600.0,23.3471,23.3673,23.3336,23.3336,12600.0
2012-11-02 11:25:00,34.62,34.62,34.57,34.61,28600.0,23.3336,23.3336,23.2999,23.3269,28600.0
2012-11-02 11:30:00,34.61,34.61,34.58,34.6,8800.0,23.3269,23.3269,23.3066,23.3201,8800.0
2012-11-02 11:35:00,34.6,34.66,34.6,34.65,16600.0,23.3201,23.3606,23.3201,23.3538,16600.0
2012-11-02 11:40:00,34.65,34.66,34.64,34.65,5200.0,23.3538,23.3606,23.3471,23.3538,5200.0
2012-11-02 11:45:00,34.66,34.66,34.64,34.65,12800.0,23.3606,23.3606,23.3471,23.3538,12800.0
2012-11-02 11:50:00,34.65,34.66,34.64,34.66,3400.0,23.3538,23.3606,23.3471,23.3606,3400.0
2012-11-02 11:55:00,34.65,34.67,34.65,34.66,3000.0,23.3538,23.3673,23.3538,23.3606,3000.0
2012-11-02 12:00:00,34.66,34.67,34.64,34.66,7400.0,23.3606,23.3673,23.3471,23.3606,7400.0
2012-11-02 12:05:00,34.66,34.67,34.65,34.67,3600.0,23.3606,23.3673,23.3538,23.3673,3600.0
2012-11-02 12:10:00,34.67,34.67,34.65,34.65,5000.0,23.3673,23.3673,23.3538,23.3538,5000.0
2012-11-02 12:15:00,34.66,34.68,34.65,34.68,3000.0,23.3606,23.374,23.3538,23.374,3000.0
2012-11-02 12:20:00,34.67,34.68,34.67,34.68,5000.0,23.3673,23.374,23.3673,23.374,5000.0
2012-11-02 12:25:00,34.68,34.69,34.66,34.67,14400.0,23.374,23.3808,23.3606,23.3673,14400.0
2012-11-02 12:30:00,34.66,34.67,34.66,34.66,8800.0,23.3606,23.3673,23.3606,23.3606,8800.0
2012-11-02 12:35:00,34.66,34.66,34.65,34.65,3600.0,23.3606,23.3606,23.3538,23.3538,3600.0
2012-11-02 12:40:00,34.65,34.66,34.65,34.66,4400.0,23.3538,23.3606,23.3538,23.3606,4400.0
2012-11-02 12:45:00,34.66,34.67,34.65,34.65,5400.0,23.3606,23.3673,23.3538,23.3538,5400.0
2012-11-02 12:50:00,34.65,34.65,34.64,34.65,3600.0,23.3538,23.3538,23.3471,23.3538,3600.0
2012-11-02 12:55:00,34.64,34.64,34.63,34.64,15400.0,23.3471,23.3471,23.3403,23.3471,15400.0
2012-11-02 13:00:00,34.64,34.65,34.64,34.64,3000.0,23.3471,23.3538,23.3471,23.3471,3000.0
2012-11-02 13:05:00,34.65,34.66,34.63,34.63,7600.0,23.3538,23.3606,23.3403,23.3403,7600.0
2012-11-02 13:10:00,34.63,34.64,34.63,34.63,1600.0,23.3403,23.3471,23.3403,23.3403,1600.0
2012-11-02 13:15:00,34.63,34.63,34.62,34.62,3400.0,23.3403,23.3403,23.3336,23.3336,3400.0
2012-11-02 13:20:00,34.62,34.63,34.6,34.62,12200.0,23.3336,23.3403,23.3201,23.3336,12200.0
2012-11-02 13:25:00,34.62,34.63,34.62,34.63,1000.0,23.3336,23.3403,23.3336,23.3403,1000.0
2012-11-02 13:30:00,34.62,34.65,34.62,34.65,9800.0,23.3336,23.3538,23.3336,23.3538,9800.0
2012-11-02 13:35:00,34.64,34.67,34.64,34.67,21400.0,23.3471,23.3673,23.3471,23.3673,21400.0
2012-11-02 13:40:00,34.66,34.67,34.66,34.67,6000.0,23.3606,23.3673,23.3606,23.3673,6000.0
2012-11-02 13:45:00,34.68,34.7,34.67,34.7,6800.0,23.374,23.3875,23.3673,23.3875,6800.0
2012-11-02 13:50:00,34.7,34.7,34.66,34.68,33600.0,23.3875,23.3875,23.3606,23.374,33600.0
2012-11-02 13:55:00,34.69,34.69,34.68,34.69,15000.0,23.3808,23.3808,23.374,23.3808,15000.0
2012-11-02 14:00:00,34.69,34.7,34.63,34.63,18600.0,23.3808,23.3875,23.3403,23.3403,18600.0
2012-11-02 14:05:00,34.64,34.65,34.61,34.62,6600.0,23.3471,23.3538,23.3269,23.3336,6600.0
2012-11-02 14:10:00,34.63,34.63,34.61,34.63,5800.0,23.3403,23.3403,23.3269,23.3403,5800.0
2012-11-02 14:15:00,34.63,34.63,34.61,34.61,3200.0,23.3403,23.3403,23.3269,23.3269,3200.0
2012-11-02 14:20:00,34.61,34.65,34.6,34.65,7200.0,23.3269,23.3538,23.3201,23.3538,7200.0
2012-11-02 14:25:00,34.65,34.66,34.63,34.66,4600.0,23.3538,23.3606,23.3403,23.3606,4600.0
2012-11-02 14:30:00,34.66,34.66,34.62,34.62,3600.0,23.3606,23.3606,23.3336,23.3336,3600.0
2012-11-02 14:35:00,34.62,34.62,34.56,34.56,17600.0,23.3336,23.3336,23.2932,23.2932,17600.0
2012-11-02 14:40:00,34.56,34.56,34.52,34.54,18800.0,23.2932,23.2932,23.2662,23.2797,18800.0
2012-11-02 14:45:00,34.54,34.57,34.54,34.57,21000.0,23.2797,23.2999,23.2797,23.2999,21000.0
2012-11-02 14:50:00,34.57,34.6,34.56,34.6,8200.0,23.2999,23.3201,23.2932,23.3201,8200.0
2012-11-02 14:55:00,34.6,34.61,34.59,34.61,12800.0,23.3201,23.3269,23.3134,23.3269,12800.0
2012-11-02 15:00:00,34.62,34.65,34.62,34.65,23200.0,23.3336,23.3538,23.3336,23.3538,23200.0
2012-11-02 15:05:00,34.65,34.65,34.63,34.63,29600.0,23.3538,23.3538,23.3403,23.3403,29600.0
2012-11-02 15:10:00,34.63,34.66,34.63,34.66,23800.0,23.3403,23.3606,23.3403,23.3606,23800.0
2012-11-02 15:15:00,34.65,34.69,34.65,34.69,31600.0,23.3538,23.3808,23.3538,23.3808,31600.0
2012-11-02 15:20:00,34.68,34.7,34.67,34.68,19800.0,23.374,23.3875,23.3673,23.374,19800.0
2012-11-02 15:25:00,34.68,34.7,34.68,34.69,15800.0,23.374,23.3875,23.374,23.3808,15800.0
2012-11-02 15:30:00,34.7,34.7,34.66,34.68,74400.0,23.3875,23.3875,23.3606,23.374,74400.0
2012-11-02 15:35:00,34.68,34.68,34.63,34.66,91200.0,23.374,23.374,23.3403,23.3606,91200.0
2012-11-02 15:40:00,34.64,34.66,34.63,34.64,36600.0,23.3471,23.3606,23.3403,23.3471,36600.0
2012-11-02 15:45:00,34.63,34.63,34.57,34.59,69400.0,23.3403,23.3403,23.2999,23.3134,69400.0
2012-11-02 15:50:00,34.6,34.63,34.59,34.59,58400.0,23.3201,23.3403,23.3134,23.3134,58400.0
2012-11-02 15:55:00,34.59,34.6,34.57,34.57,143800.0,23.3134,23.3201,23.2999,23.2999,143800.0
2012-11-05 09:30:00,34.47,34.49,34.24,34.24,30800.0,23.2325,23.246,23.0775,23.0775,30800.0
2012-11-05 09:35:00,34.27,34.32,34.09,34.13,11600.0,23.0977,23.1314,22.9764,23.0033,11600.0
2012-11-05 09:40:00,34.15,34.16,34.08,34.13,11600.0,23.0168,23.0236,22.9696,23.0033,11600.0
2012-11-05 09:45:00,34.11,34.16,34.09,34.1,7800.0,22.9899,23.0236,22.9764,22.9831,7800.0
2012-11-05 09:50:00,34.1,34.12,34.09,34.1,10200.0,22.9831,22.9966,22.9764,22.9831,10200.0
2012-11-05 09:55:00,34.1,34.15,34.1,34.11,13000.0,22.9831,23.0168,22.9831,22.9899,13000.0
2012-11-05 10:00:00,34.11,34.21,34.1,34.21,18400.0,22.9899,23.0573,22.9831,23.0573,18400.0
2012-11-05 10:05:00,34.19,34.22,34.15,34.15,15400.0,23.0438,23.064,23.0168,23.0168,15400.0
2012-11-05 10:10:00,34.15,34.16,34.13,34.13,18400.0,23.0168,23.0236,23.0033,23.0033,18400.0
2012-11-05 10:15:00,34.13,34.16,34.1,34.12,11200.0,23.0033,23.0236,22.9831,22.9966,11200.0
2012-11-05 10:20:00,34.13,34.16,34.12,34.14,4000.0,23.0033,23.0236,22.9966,23.0101,4000.0
2012-11-05 10:25:00,34.15,34.15,34.13,34.13,7200.0,23.0168,23.0168,23.0033,23.0033,7200.0
2012-11-05 10:30:00,34.13,34.18,34.13,34.17,16600.0,23.0033,23.037,23.0033,23.0303,16600.0
2012-11-05 10:35:00,34.16,34.22,34.16,34.22,7000.0,23.0236,23.064,23.0236,23.064,7000.0
2012-11-05 10:40:00,34.21,34.22,34.18,34.18,13000.0,23.0573,23.064,23.037,23.037,13000.0
2012-11-05 10:45:00,34.19,34.2,34.18,34.19,3800.0,23.0438,23.0505,23.037,23.0438,3800.0
2012-11-05 10:50:00,34.19,34.19,34.16,34.19,15600.0,23.0438,23.0438,23.0236,23.0438,15600.0
2012-11-05 10:55:00,34.19,34.19,34.18,34.18,8800.0,23.0438,23.0438,23.037,23.037,8800.0
2012-11-05 11:00:00,34.18,34.21,34.17,34.21,22600.0,23.037,23.0573,23.0303,23.0573,22600.0
2012-11-05 11:05:00,34.21,34.21,34.19,34.19,20000.0,23.0573,23.0573,23.0438,23.0438,20000.0
2012-11-05 11:10:00,34.2,34.22,34.18,34.18,13200.0,23.0505,23.064,23.037,23.037,13200.0
2012-11-05 11:15:00,34.18,34.18,34.16,34.17,6400.0,23.037,23.037,23.0236,23.0303,6400.0
2012-11-05 11:20:00,34.16,34.2,34.16,34.19,23800.0,23.0236,23.0505,23.0236,23.0438,23800.0
2012-11-05 11:25:00,34.19,34.19,34.16,34.18,10200.0,23.0438,23.0438,23.0236,23.037,10200.0
2012-11-05 11:30:00,34.18,34.19,34.14,34.17,17400.0,23.037,23.0438,23.0101,23.0303,17400.0
2012-11-05 11:35:00,34.17,34.18,34.14,34.15,11400.0,23.0303,23.037,23.0101,23.0168,11400.0
2012-11-05 11:40:00,34.13,34.14,34.1,34.13,15800.0,23.0033,23.0101,22.9831,23.0033,15800.0
2012-11-05 11:45:00,34.13,34.13,34.08,34.08,10800.0,23.0033,23.0033,22.9696,22.9696,10800.0
2012-11-05 11:50:00,34.08,34.12,34.08,34.1,29400.0,22.9696,22.9966,22.9696,22.9831,29400.0
2012-11-05 11:55:00,34.1,34.19,34.1,34.16,25000.0,22.9831,23.0438,22.9831,23.0236,25000.0
2012-11-05 12:00:00,34.16,34.2,34.16,34.19,17400.0,23.0236,23.0505,23.0236,23.0438,17400.0
2012-11-05 12:05:00,34.19,34.21,34.19,34.21,15200.0,23.0438,23.0573,23.0438,23.0573,15200.0
2012-11-05 12:10:00,34.21,34.24,34.21,34.24,17200.0,23.0573,23.0775,23.0573,23.0775,17200.0
2012-11-05 12:15:00,34.24,34.24,34.21,34.21,8800.0,23.0775,23.0775,23.0573,23.0573,8800.0
2012-11-05 12:20:00,34.21,34.22,34.18,34.19,13400.0,23.0573,23.064,23.037,23.0438,13400.0
2012-11-05 12:25:00,34.18,34.2,34.18,34.2,9800.0,23.037,23.0505,23.037,23.0505,9800.0
2012-11-05 12:30:00,34.21,34.21,34.2,34.2,7600.0,23.0573,23.0573,23.0505,23.0505,7600.0
2012-11-05 12:35:00,34.2,34.21,34.2,34.2,9400.0,23.0505,23.0573,23.0505,23.0505,9400.0
2012-11-05 12:40:00,34.21,34.21,34.17,34.18,25800.0,23.0573,23.0573,23.0303,23.037,25800.0
2012-11-05 12:45:00,34.18,34.22,34.18,34.18,11600.0,23.037,23.064,23.037,23.037,11600.0
2012-11-05 12:50:00,34.18,34.19,34.13,34.13,12200.0,23.037,23.0438,23.0033,23.0033,12200.0
2012-11-05 12:55:00,34.13,34.16,34.13,34.15,59000.0,23.0033,23.0236,23.0033,23.0168,59000.0
2012-11-05 13:00:00,34.15,34.17,34.13,34.16,10000.0,23.0168,23.0303,23.0033,23.0236,10000.0
2012-11-05 13:05:00,34.16,34.16,34.13,34.15,12000.0,23.0236,23.0236,23.0033,23.0168,12000.0
2012-11-05 13:10:00,34.16,34.19,34.14,34.14,13200.0,23.0236,23.0438,23.0101,23.0101,13200.0
2012-11-05 13:15:00,34.13,34.18,34.13,34.17,17600.0,23.0033,23.037,23.0033,23.0303,17600.0
2012-11-05 13:20:00,34.17,34.17,34.14,34.14,15400.0,23.0303,23.0303,23.0101,23.0101,15400.0
2012-11-05 13:25:00,34.14,34.16,34.12,34.13,20200.0,23.0101,23.0236,22.9966,23.0033,20200.0
2012-11-05 13:30:00,34.13,34.14,34.12,34.14,13000.0,23.0033,23.0101,22.9966,23.0101,13000.0
2012-11-05 13:35:00,34.15,34.15,34.13,34.13,9200.0,23.0168,23.0168,23.0033,23.0033,9200.0
2012-11-05 13:40:00,34.13,34.13,34.1,34.1,9000.0,23.0033,23.0033,22.9831,22.9831,9000.0
2012-11-05 13:45:00,34.12,34.12,34.1,34.1,16000.0,22.9966,22.9966,22.9831,22.9831,16000.0
2012-11-05 13:50:00,34.11,34.13,34.1,34.13,32200.0,22.9899,23.0033,22.9831,23.0033,32200.0
2012-11-05 13:55:00,34.13,34.15,34.13,34.13,54800.0,23.0033,23.0168,23.0033,23.0033,54800.0
2012-11-05 14:00:00,34.13,34.13,34.11,34.13,24600.0,23.0033,23.0033,22.9899,23.0033,24600.0
2012-11-05 14:05:00,34.13,34.14,34.1,34.11,24200.0,23.0033,23.0101,22.9831,22.9899,24200.0
2012-11-05 14:10:00,34.11,34.12,34.1,34.11,13800.0,22.9899,22.9966,22.9831,22.9899,13800.0
2012-11-05 14:15:00,34.11,34.13,34.1,34.1,12600.0,22.9899,23.0033,22.9831,22.9831,12600.0
2012-11-05 14:20:00,34.1,34.1,34.1,34.1,11600.0,22.9831,22.9831,22.9831,22.9831,11600.0
2012-11-05 14:25:00,34.12,34.13,34.1,34.13,17400.0,22.9966,23.0033,22.9831,23.0033,17400.0
2012-11-05 14:30:00,34.13,34.17,34.13,34.17,15600.0,23.0033,23.0303,23.0033,23.0303,15600.0
2012-11-05 14:35:00,34.17,34.2,34.17,34.17,12200.0,23.0303,23.0505,23.0303,23.0303,12200.0
2012-11-05 14:40:00,34.17,34.17,34.13,34.13,11600.0,23.0303,23.0303,23.0033,23.0033,11600.0
2012-11-05 14:45:00,34.13,34.13,34.1,34.1,12800.0,23.0033,23.0033,22.9831,22.9831,12800.0
2012-11-05 14:50:00,34.1,34.13,34.1,34.12,23000.0,22.9831,23.0033,22.9831,22.9966,23000.0
2012-11-05 14:55:00,34.12,34.12,34.1,34.1,11800.0,22.9966,22.9966,22.9831,22.9831,11800.0
2012-11-05 15:00:00,34.1,34.13,34.09,34.13,14800.0,22.9831,23.0033,22.9764,23.0033,14800.0
2012-11-05 15:05:00,34.13,34.16,34.12,34.12,31400.0,23.0033,23.0236,22.9966,22.9966,31400.0
2012-11-05 15:10:00,34.13,34.18,34.13,34.17,45000.0,23.0033,23.037,23.0033,23.0303,45000.0
2012-11-05 15:15:00,34.17,34.18,34.13,34.13,19600.0,23.0303,23.037,23.0033,23.0033,19600.0
2012-11-05 15:20:00,34.13,34.16,34.13,34.15,16000.0,23.0033,23.0236,23.0033,23.0168,16000.0
2012-11-05 15:25:00,34.15,34.17,34.14,34.15,23200.0,23.0168,23.0303,23.0101,23.0168,23200.0
2012-11-05 15:30:00,34.15,34.16,34.13,34.14,37000.0,23.0168,23.0236,23.0033,23.0101,37000.0
2012-11-05 15:35:00,34.15,34.17,34.13,34.16,37400.0,23.0168,23.0303,23.0033,23.0236,37400.0
2012-11-05 15:40:00,34.15,34.18,34.14,34.14,35400.0,23.0168,23.037,23.0101,23.0101,35400.0
2012-11-05 15:45:00,34.15,34.17,34.14,34.15,51800.0,23.0168,23.0303,23.0101,23.0168,51800.0
2012-11-05 15:50:00,34.15,34.18,34.14,34.17,79200.0,23.0168,23.037,23.0101,23.0303,79200.0
2012-11-05 15:55:00,34.17,34.18,34.1,34.12,109000.0,23.0303,23.037,22.9831,22.9966,109000.0
2012-11-06 09:30:00,34.23,34.93,34.06,34.74,70800.0,23.0707,23.5425,22.9562,23.4145,70800.0
2012-11-06 09:35:00,34.74,34.76,34.6,34.65,40200.0,23.4145,23.428,23.3201,23.3538,40200.0
2012-11-06 09:40:00,34.65,34.67,34.59,34.6,22800.0,23.3538,23.3673,23.3134,23.3201,22800.0
2012-11-06 09:45:00,34.6,34.6,34.41,34.5,24600.0,23.3201,23.3201,23.1921,23.2527,24600.0
2012-11-06 09:50:00,34.51,34.53,34.44,34.49,20400.0,23.2595,23.2729,23.2123,23.246,20400.0
2012-11-06 09:55:00,34.49,34.54,34.41,34.43,29400.0,23.246,23.2797,23.1921,23.2055,29400.0
2012-11-06 10:00:00,34.43,34.53,34.43,34.51,65400.0,23.2055,23.2729,23.2055,23.2595,65400.0
2012-11-06 10:05:00,34.49,34.49,34.46,34.46,16200.0,23.246,23.246,23.2258,23.2258,16200.0
2012-11-06 10:10:00,34.45,34.48,34.4,34.42,40200.0,23.219,23.2392,23.1853,23.1988,40200.0
2012-11-06 10:15:00,34.41,34.42,34.35,34.37,33200.0,23.1921,23.1988,23.1516,23.1651,33200.0
2012-11-06 10:20:00,34.37,34.4,34.29,34.35,23200.0,23.1651,23.1853,23.1112,23.1516,23200.0
2012-11-06 10:25:00,34.35,34.35,34.26,34.27,256400.0,23.1516,23.1516,23.091,23.0977,256400.0
2012-11-06 10:30:00,34.26,34.34,34.26,34.33,44000.0,23.091,23.1449,23.091,23.1381,44000.0
2012-11-06 10:35:00,34.35,34.35,34.22,34.33,38800.0,23.1516,23.1516,23.064,23.1381,38800.0
2012-11-06 10:40:00,34.33,34.33,34.28,34.33,38000.0,23.1381,23.1381,23.1044,23.1381,38000.0
2012-11-06 10:45:00,34.32,34.35,34.3,34.33,16800.0,23.1314,23.1516,23.1179,23.1381,16800.0
2012-11-06 10:50:00,34.34,34.35,34.34,34.34,4200.0,23.1449,23.1516,23.1449,23.1449,4200.0
2012-11-06 10:55:00,34.34,34.35,34.33,34.35,11200.0,23.1449,23.1516,23.1381,23.1516,11200.0
2012-11-06 11:00:00,34.35,34.38,34.32,34.33,25800.0,23.1516,23.1718,23.1314,23.1381,25800.0
2012-11-06 11:05:00,34.33,34.35,34.29,34.31,14800.0,23.1381,23.1516,23.1112,23.1247,14800.0
2012-11-06 11:10:00,34.32,34.32,34.25,34.26,27200.0,23.1314,23.1314,23.0842,23.091,27200.0
2012-11-06 11:15:00,34.26,34.28,34.23,34.25,24200.0,23.091,23.1044,23.0707,23.0842,24200.0
2012-11-06 11:20:00,34.25,34.29,34.24,34.27,15600.0,23.0842,23.1112,23.0775,23.0977,15600.0
2012-11-06 11:25:00,34.27,34.3,34.26,34.28,11400.0,23.0977,23.1179,23.091,23.1044,11400.0
2012-11-06 11:30:00,34.29,34.3,34.26,34.29,41800.0,23.1112,23.1179,23.091,23.1112,41800.0
2012-11-06 11:35:00,34.28,34.52,34.27,34.46,30000.0,23.1044,23.2662,23.0977,23.2258,30000.0
2012-11-06 11:40:00,34.48,34.63,34.48,34.6,32400.0,23.2392,23.3403,23.2392,23.3201,32400.0
2012-11-06 11:45:00,34.62,34.63,34.59,34.59,9800.0,23.3336,23.3403,23.3134,23.3134,9800.0
2012-11-06 11:50:00,34.59,34.61,34.55,34.58,29600.0,23.3134,23.3269,23.2864,23.3066,29600.0
2012-11-06 11:55:00,34.59,34.62,34.55,34.57,27600.0,23.3134,23.3336,23.2864,23.2999,27600.0
2012-11-06 12:00:00,34.57,34.58,34.54,34.58,64600.0,23.2999,23.3066,23.2797,23.3066,64600.0
2012-11-06 12:05:00,34.58,34.6,34.52,34.53,26800.0,23.3066,23.3201,23.2662,23.2729,26800.0
2012-11-06 12:10:00,34.53,34.56,34.52,34.56,11600.0,23.2729,23.2932,23.2662,23.2932,11600.0
2012-11-06 12:15:00,34.56,34.56,34.49,34.49,12200.0,23.2932,23.2932,23.246,23.246,12200.0
2012-11-06 12:20:00,34.5,34.51,34.49,34.49,7600.0,23.2527,23.2595,23.246,23.246,7600.0
2012-11-06 12:25:00,34.49,34.52,34.49,34.49,16400.0,23.246,23.2662,23.246,23.246,16400.0
2012-11-06 12:30:00,34.49,34.49,34.46,34.48,20600.0,23.246,23.246,23.2258,23.2392,20600.0
2012-11-06 12:35:00,34.49,34.5,34.49,34.49,5000.0,23.246,23.2527,23.246,23.246,5000.0
2012-11-06 12:40:00,34.49,34.49,34.48,34.49,6600.0,23.246,23.246,23.2392,23.246,6600.0
2012-11-06 12:45:00,34.49,34.49,34.43,34.43,5400.0,23.246,23.246,23.2055,23.2055,5400.0
2012-11-06 12:50:00,34.43,34.44,34.43,34.43,8600.0,23.2055,23.2123,23.2055,23.2055,8600.0
2012-11-06 12:55:00,34.44,34.46,34.43,34.46,5400.0,23.2123,23.2258,23.2055,23.2258,5400.0
2012-11-06 13:00:00,34.47,34.48,34.45,34.46,11400.0,23.2325,23.2392,23.219,23.2258,11400.0
2012-11-06 13:05:00,34.46,34.48,34.46,34.47,4400.0,23.2258,23.2392,23.2258,23.2325,4400.0
2012-11-06 13:10:00,34.47,34.48,34.46,34.48,5400.0,23.2325,23.2392,23.2258,23.2392,5400.0
2012-11-06 13:15:00,34.48,34.48,34.44,34.44,9600.0,23.2392,23.2392,23.2123,23.2123,9600.0
2012-11-06 13:20:00,34.45,34.55,34.45,34.5,45200.0,23.219,23.2864,23.219,23.2527,45200.0
2012-11-06 13:25:00,34.51,34.55,34.5,34.54,10800.0,23.2595,23.2864,23.2527,23.2797,10800.0
2012-11-06 13:30:00,34.54,34.56,34.5,34.5,9000.0,23.2797,23.2932,23.2527,23.2527,9000.0
2012-11-06 13:35:00,34.51,34.54,34.51,34.53,11800.0,23.2595,23.2797,23.2595,23.2729,11800.0
2012-11-06 13:40:00,34.52,34.53,34.49,34.52,16000.0,23.2662,23.2729,23.246,23.2662,16000.0
2012-11-06 13:45:00,34.52,34.57,34.52,34.57,7400.0,23.2662,23.2999,23.2662,23.2999,7400.0
2012-11-06 13:50:00,34.58,34.6,34.57,34.6,7000.0,23.3066,23.3201,23.2999,23.3201,7000.0
2012-11-06 13:55:00,34.6,34.6,34.58,34.58,12800.0,23.3201,23.3201,23.3066,23.3066,12800.0
2012-11-06 14:00:00,34.58,34.59,34.54,34.58,22600.0,23.3066,23.3134,23.2797,23.3066,22600.0
2012-11-06 14:05:00,34.58,34.59,34.56,34.57,15800.0,23.3066,23.3134,23.2932,23.2999,15800.0
2012-11-06 14:10:00,34.57,34.57,34.54,34.54,17800.0,23.2999,23.2999,23.2797,23.2797,17800.0
2012-11-06 14:15:00,34.54,34.55,34.5,34.51,44600.0,23.2797,23.2864,23.2527,23.2595,44600.0
2012-11-06 14:20:00,34.51,34.52,34.51,34.51,9200.0,23.2595,23.2662,23.2595,23.2595,9200.0
2012-11-06 14:25:00,34.52,34.52,34.51,34.51,8400.0,23.2662,23.2662,23.2595,23.2595,8400.0
2012-11-06 14:30:00,34.51,34.53,34.51,34.52,10800.0,23.2595,23.2729,23.2595,23.2662,10800.0
2012-11-06 14:35:00,34.52,34.53,34.51,34.52,16400.0,23.2662,23.2729,23.2595,23.2662,16400.0
2012-11-06 14:40:00,34.52,34.53,34.52,34.52,14000.0,23.2662,23.2729,23.2662,23.2662,14000.0
2012-11-06 14:45:00,34.52,34.54,34.49,34.5,21000.0,23.2662,23.2797,23.246,23.2527,21000.0
2012-11-06 14:50:00,34.51,34.53,34.48,34.49,19000.0,23.2595,23.2729,23.2392,23.246,19000.0
2012-11-06 14:55:00,34.49,34.5,34.47,34.48,17200.0,23.246,23.2527,23.2325,23.2392,17200.0
2012-11-06 15:00:00,34.49,34.51,34.44,34.44,19000.0,23.246,23.2595,23.2123,23.2123,19000.0
2012-11-06 15:05:00,34.44,34.45,34.39,34.4,18400.0,23.2123,23.219,23.1786,23.1853,18400.0
2012-11-06 15:10:00,34.4,34.4,34.37,34.4,21600.0,23.1853,23.1853,23.1651,23.1853,21600.0
2012-11-06 15:15:00,34.4,34.44,34.4,34.4,32400.0,23.1853,23.2123,23.1853,23.1853,32400.0
2012-11-06 15:20:00,34.4,34.43,34.38,34.42,22200.0,23.1853,23.2055,23.1718,23.1988,22200.0
2012-11-06 15:25:00,34.42,34.43,34.37,34.4,26600.0,23.1988,23.2055,23.1651,23.1853,26600.0
2012-11-06 15:30:00,34.4,34.42,34.35,34.37,25800.0,23.1853,23.1988,23.1516,23.1651,25800.0
2012-11-06 15:35:00,34.37,34.42,34.36,34.38,33800.0,23.1651,23.1988,23.1584,23.1718,33800.0
2012-11-06 15:40:00,34.38,34.38,34.35,34.35,36800.0,23.1718,23.1718,23.1516,23.1516,36800.0
2012-11-06 15:45:00,34.37,34.47,34.37,34.46,53000.0,23.1651,23.2325,23.1651,23.2258,53000.0
2012-11-06 15:50:00,34.45,34.46,34.38,34.38,68800.0,23.219,23.2258,23.1718,23.1718,68800.0
2012-11-06 15:55:00,34.38,34.4,34.34,34.35,124200.0,23.1718,23.1853,23.1449,23.1516,124200.0
2012-11-07 09:30:00,34.2,34.2,33.98,34.06,53000.0,23.0505,23.0505,22.9022,22.9562,53000.0
2012-11-07 09:35:00,34.02,34.05,33.84,33.95,29200.0,22.9292,22.9494,22.8079,22.882,29200.0
2012-11-07 09:40:00,33.96,34.12,33.96,34.02,27600.0,22.8888,22.9966,22.8888,22.9292,27600.0
2012-11-07 09:45:00,34.0,34.11,33.99,34.1,4800.0,22.9157,22.9899,22.909,22.9831,4800.0
2012-11-07 09:50:00,34.08,34.08,33.97,33.99,16800.0,22.9696,22.9696,22.8955,22.909,16800.0
2012-11-07 09:55:00,33.99,34.02,33.86,33.88,15000.0,22.909,22.9292,22.8214,22.8348,15000.0
2012-11-07 10:00:00,33.88,33.91,33.83,33.88,18600.0,22.8348,22.8551,22.8011,22.8348,18600.0
2012-11-07 10:05:00,33.88,33.9,33.84,33.89,26800.0,22.8348,22.8483,22.8079,22.8416,26800.0
2012-11-07 10:10:00,33.88,33.88,33.81,33.84,12200.0,22.8348,22.8348,22.7877,22.8079,12200.0
2012-11-07 10:15:00,33.83,33.83,33.71,33.71,32200.0,22.8011,22.8011,22.7203,22.7203,32200.0
2012-11-07 10:20:00,33.7,33.72,33.63,33.65,43600.0,22.7135,22.727,22.6663,22.6798,43600.0
2012-11-07 10:25:00,33.65,33.68,33.61,33.64,39000.0,22.6798,22.7,22.6529,22.6731,39000.0
2012-11-07 10:30:00,33.64,33.73,33.61,33.69,24200.0,22.6731,22.7337,22.6529,22.7068,24200.0
2012-11-07 10:35:00,33.69,33.72,33.67,33.72,13200.0,22.7068,22.727,22.6933,22.727,13200.0
2012-11-07 10:40:00,33.72,33.72,33.65,33.65,21400.0,22.727,22.727,22.6798,22.6798,21400.0
2012-11-07 10:45:00,33.65,33.66,33.58,33.58,23200.0,22.6798,22.6866,22.6326,22.6326,23200.0
2012-11-07 10:50:00,33.59,33.6,33.52,33.54,22800.0,22.6394,22.6461,22.5922,22.6057,22800.0
2012-11-07 10:55:00,33.53,33.56,33.46,33.46,29000.0,22.5989,22.6192,22.5518,22.5518,29000.0
2012-11-07 11:00:00,33.46,33.52,33.44,33.52,40800.0,22.5518,22.5922,22.5383,22.5922,40800.0
2012-11-07 11:05:00,33.5,33.52,33.48,33.49,12200.0,22.5787,22.5922,22.5652,22.572,12200.0
2012-11-07 11:10:00,33.48,33.51,33.44,33.5,32400.0,22.5652,22.5855,22.5383,22.5787,32400.0
2012-11-07 11:15:00,33.49,33.49,33.41,33.43,22000.0,22.572,22.572,22.5181,22.5315,22000.0
2012-11-07 11:20:00,33.42,33.46,33.41,33.43,23600.0,22.5248,22.5518,22.5181,22.5315,23600.0
2012-11-07 11:25:00,33.43,33.49,33.42,33.45,23800.0,22.5315,22.572,22.5248,22.545,23800.0
2012-11-07 11:30:00,33.44,33.47,33.29,33.3,40200.0,22.5383,22.5585,22.4372,22.4439,40200.0
2012-11-07 11:35:00,33.31,33.38,33.3,33.38,9600.0,22.4507,22.4978,22.4439,22.4978,9600.0
2012-11-07 11:40:00,33.38,33.41,33.35,33.39,28600.0,22.4978,22.5181,22.4776,22.5046,28600.0
2012-11-07 11:45:00,33.39,33.41,33.35,33.41,17800.0,22.5046,22.5181,22.4776,22.5181,17800.0
2012-11-07 11:50:00,33.42,33.44,33.38,33.4,13000.0,22.5248,22.5383,22.4978,22.5113,13000.0
2012-11-07 11:55:00,33.41,33.42,33.37,33.38,19000.0,22.5181,22.5248,22.4911,22.4978,19000.0
2012-11-07 12:00:00,33.38,33.41,33.37,33.4,20000.0,22.4978,22.5181,22.4911,22.5113,20000.0
2012-11-07 12:05:00,33.41,33.43,33.38,33.4,16200.0,22.5181,22.5315,22.4978,22.5113,16200.0
2012-11-07 12:10:00,33.4,33.41,33.37,33.41,10800.0,22.5113,22.5181,22.4911,22.5181,10800.0
2012-11-07 12:15:00,33.41,33.44,33.4,33.42,8800.0,22.5181,22.5383,22.5113,22.5248,8800.0
2012-11-07 12:20:00,33.43,33.43,33.41,33.42,12000.0,22.5315,22.5315,22.5181,22.5248,12000.0
2012-11-07 12:25:00,33.42,33.42,33.4,33.42,9400.0,22.5248,22.5248,22.5113,22.5248,9400.0
2012-11-07 12:30:00,33.41,33.45,33.4,33.45,11200.0,22.5181,22.545,22.5113,22.545,11200.0
2012-11-07 12:35:00,33.45,33.48,33.45,33.48,13800.0,22.545,22.5652,22.545,22.5652,13800.0
2012-11-07 12:40:00,33.49,33.54,33.49,33.54,9800.0,22.572,22.6057,22.572,22.6057,9800.0
2012-11-07 12:45:00,33.54,33.56,33.51,33.52,26000.0,22.6057,22.6192,22.5855,22.5922,26000.0
2012-11-07 12:50:00,33.52,33.55,33.51,33.52,8200.0,22.5922,22.6124,22.5855,22.5922,8200.0
2012-11-07 12:55:00,33.52,33.54,33.48,33.54,12800.0,22.5922,22.6057,22.5652,22.6057,12800.0
2012-11-07 13:00:00,33.55,33.58,33.54,33.55,17000.0,22.6124,22.6326,22.6057,22.6124,17000.0
2012-11-07 13:05:00,33.56,33.64,33.56,33.63,32000.0,22.6192,22.6731,22.6192,22.6663,32000.0
2012-11-07 13:10:00,33.62,33.65,33.55,33.56,16200.0,22.6596,22.6798,22.6124,22.6192,16200.0
2012-11-07 13:15:00,33.55,33.59,33.55,33.55,10000.0,22.6124,22.6394,22.6124,22.6124,10000.0
2012-11-07 13:20:00,33.56,33.61,33.56,33.61,12600.0,22.6192,22.6529,22.6192,22.6529,12600.0
2012-11-07 13:25:00,33.61,33.65,33.6,33.65,13600.0,22.6529,22.6798,22.6461,22.6798,13600.0
2012-11-07 13:30:00,33.64,33.69,33.61,33.64,27800.0,22.6731,22.7068,22.6529,22.6731,27800.0
2012-11-07 13:35:00,33.63,33.65,33.6,33.61,14000.0,22.6663,22.6798,22.6461,22.6529,14000.0
2012-11-07 13:40:00,33.61,33.61,33.57,33.58,12000.0,22.6529,22.6529,22.6259,22.6326,12000.0
2012-11-07 13:45:00,33.58,33.59,33.55,33.56,13000.0,22.6326,22.6394,22.6124,22.6192,13000.0
2012-11-07 13:50:00,33.55,33.59,33.55,33.58,18200.0,22.6124,22.6394,22.6124,22.6326,18200.0
2012-11-07 13:55:00,33.59,33.6,33.54,33.55,22800.0,22.6394,22.6461,22.6057,22.6124,22800.0
2012-11-07 14:00:00,33.55,33.62,33.52,33.6,24200.0,22.6124,22.6596,22.5922,22.6461,24200.0
2012-11-07 14:05:00,33.6,33.63,33.6,33.62,31000.0,22.6461,22.6663,22.6461,22.6596,31000.0
2012-11-07 14:10:00,33.63,33.65,33.57,33.58,28400.0,22.6663,22.6798,22.6259,22.6326,28400.0
2012-11-07 14:15:00,33.58,33.59,33.55,33.55,22200.0,22.6326,22.6394,22.6124,22.6124,22200.0
2012-11-07 14:20:00,33.55,33.6,33.54,33.59,15400.0,22.6124,22.6461,22.6057,22.6394,15400.0
2012-11-07 14:25:00,33.6,33.6,33.57,33.58,22800.0,22.6461,22.6461,22.6259,22.6326,22800.0
2012-11-07 14:30:00,33.58,33.59,33.52,33.53,19800.0,22.6326,22.6394,22.5922,22.5989,19800.0
2012-11-07 14:35:00,33.52,33.52,33.49,33.51,11600.0,22.5922,22.5922,22.572,22.5855,11600.0
2012-11-07 14:40:00,33.51,33.52,33.49,33.51,16600.0,22.5855,22.5922,22.572,22.5855,16600.0
2012-11-07 14:45:00,33.52,33.55,33.5,33.51,28800.0,22.5922,22.6124,22.5787,22.5855,28800.0
2012-11-07 14:50:00,33.51,33.53,33.49,33.52,44400.0,22.5855,22.5989,22.572,22.5922,44400.0
2012-11-07 14:55:00,33.52,33.59,33.52,33.57,32600.0,22.5922,22.6394,22.5922,22.6259,32600.0
2012-11-07 15:00:00,33.57,33.58,33.53,33.54,55600.0,22.6259,22.6326,22.5989,22.6057,55600.0
2012-11-07 15:05:00,33.54,33.57,33.52,33.55,39800.0,22.6057,22.6259,22.5922,22.6124,39800.0
2012-11-07 15:10:00,33.55,33.59,33.54,33.56,29800.0,22.6124,22.6394,22.6057,22.6192,29800.0
2012-11-07 15:15:00,33.55,33.56,33.51,33.52,27400.0,22.6124,22.6192,22.5855,22.5922,27400.0
2012-11-07 15:20:00,33.52,33.54,33.51,33.54,28000.0,22.5922,22.6057,22.5855,22.6057,28000.0
2012-11-07 15:25:00,33.54,33.6,33.52,33.6,36000.0,22.6057,22.6461,22.5922,22.6461,36000.0
2012-11-07 15:30:00,33.6,33.62,33.59,33.61,44000.0,22.6461,22.6596,22.6394,22.6529,44000.0
2012-11-07 15:35:00,33.62,33.62,33.59,33.59,39800.0,22.6596,22.6596,22.6394,22.6394,39800.0
2012-11-07 15:40:00,33.59,33.63,33.59,33.63,48000.0,22.6394,22.6663,22.6394,22.6663,48000.0
2012-11-07 15:45:00,33.63,33.7,33.59,33.59,125400.0,22.6663,22.7135,22.6394,22.6394,125400.0
2012-11-07 15:50:00,33.59,33.66,33.59,33.63,86000.0,22.6394,22.6866,22.6394,22.6663,86000.0
2012-11-07 15:55:00,33.63,33.63,33.5,33.5,166000.0,22.6663,22.6663,22.5787,22.5787,166000.0
2012-11-08 09:30:00,33.48,33.52,33.37,33.47,33600.0,22.5652,22.5922,22.4911,22.5585,33600.0
2012-11-08 09:35:00,33.48,33.64,33.46,33.54,10000.0,22.5652,22.6731,22.5518,22.6057,10000.0
2012-11-08 09:40:00,33.55,33.67,33.52,33.67,11800.0,22.6124,22.6933,22.5922,22.6933,11800.0
2012-11-08 09:45:00,33.65,33.65,33.56,33.58,13000.0,22.6798,22.6798,22.6192,22.6326,13000.0
2012-11-08 09:50:00,33.56,33.56,33.44,33.52,76600.0,22.6192,22.6192,22.5383,22.5922,76600.0
2012-11-08 09:55:00,33.51,33.51,33.32,33.32,104600.0,22.5855,22.5855,22.4574,22.4574,104600.0
2012-11-08 10:00:00,33.35,33.4,33.31,33.34,21000.0,22.4776,22.5113,22.4507,22.4709,21000.0
2012-11-08 10:05:00,33.34,33.34,33.28,33.32,23200.0,22.4709,22.4709,22.4304,22.4574,23200.0
2012-11-08 10:10:00,33.32,33.42,33.32,33.39,17400.0,22.4574,22.5248,22.4574,22.5046,17400.0
2012-11-08 10:15:00,33.39,33.44,33.38,33.4,21800.0,22.5046,22.5383,22.4978,22.5113,21800.0
2012-11-08 10:20:00,33.4,33.4,33.37,33.38,20000.0,22.5113,22.5113,22.4911,22.4978,20000.0
2012-11-08 10:25:00,33.4,33.4,33.32,33.37,27000.0,22.5113,22.5113,22.4574,22.4911,27000.0
2012-11-08 10:30:00,33.37,33.4,33.27,33.38,40600.0,22.4911,22.5113,22.4237,22.4978,40600.0
2012-11-08 10:35:00,33.38,33.4,33.34,33.35,80400.0,22.4978,22.5113,22.4709,22.4776,80400.0
2012-11-08 10:40:00,33.35,33.37,33.23,33.25,69800.0,22.4776,22.4911,22.3967,22.4102,69800.0
2012-11-08 10:45:00,33.24,33.37,33.24,33.34,31000.0,22.4035,22.4911,22.4035,22.4709,31000.0
2012-11-08 10:50:00,33.35,33.38,33.31,33.38,28200.0,22.4776,22.4978,22.4507,22.4978,28200.0
2012-11-08 10:55:00,33.39,33.39,33.27,33.27,24400.0,22.5046,22.5046,22.4237,22.4237,24400.0
2012-11-08 11:00:00,33.27,33.3,33.23,33.24,11000.0,22.4237,22.4439,22.3967,22.4035,11000.0
2012-11-08 11:05:00,33.23,33.29,33.23,33.28,10800.0,22.3967,22.4372,22.3967,22.4304,10800.0
2012-11-08 11:10:00,33.28,33.31,33.28,33.3,5200.0,22.4304,22.4507,22.4304,22.4439,5200.0
2012-11-08 11:15:00,33.31,33.37,33.3,33.35,33800.0,22.4507,22.4911,22.4439,22.4776,33800.0
2012-11-08 11:20:00,33.35,33.41,33.34,33.35,48600.0,22.4776,22.5181,22.4709,22.4776,48600.0
2012-11-08 11:25:00,33.35,33.38,33.34,33.35,23200.0,22.4776,22.4978,22.4709,22.4776,23200.0
2012-11-08 11:30:00,33.35,33.38,33.35,33.36,7600.0,22.4776,22.4978,22.4776,22.4844,7600.0
2012-11-08 11:35:00,33.36,33.39,33.33,33.37,31200.0,22.4844,22.5046,22.4641,22.4911,31200.0
2012-11-08 11:40:00,33.37,33.42,33.36,33.42,9400.0,22.4911,22.5248,22.4844,22.5248,9400.0
2012-11-08 11:45:00,33.42,33.42,33.38,33.39,27800.0,22.5248,22.5248,22.4978,22.5046,27800.0
2012-11-08 11:50:00,33.39,33.41,33.33,33.38,33600.0,22.5046,22.5181,22.4641,22.4978,33600.0
2012-11-08 11:55:00,33.36,33.44,33.35,33.44,19000.0,22.4844,22.5383,22.4776,22.5383,19000.0
2012-11-08 12:00:00,33.43,33.43,33.38,33.39,9400.0,22.5315,22.5315,22.4978,22.5046,9400.0
2012-11-08 12:05:00,33.4,33.41,33.38,33.41,10400.0,22.5113,22.5181,22.4978,22.5181,10400.0
2012-11-08 12:10:00,33.41,33.41,33.38,33.39,12200.0,22.5181,22.5181,22.4978,22.5046,12200.0
2012-11-08 12:15:00,33.4,33.44,33.4,33.42,9800.0,22.5113,22.5383,22.5113,22.5248,9800.0
2012-11-08 12:20:00,33.39,33.48,33.38,33.48,7000.0,22.5046,22.5652,22.4978,22.5652,7000.0
2012-11-08 12:25:00,33.47,33.49,33.46,33.46,5200.0,22.5585,22.572,22.5518,22.5518,5200.0
2012-11-08 12:30:00,33.46,33.49,33.46,33.48,3800.0,22.5518,22.572,22.5518,22.5652,3800.0
2012-11-08 12:35:00,33.49,33.49,33.44,33.46,22000.0,22.572,22.572,22.5383,22.5518,22000.0
2012-11-08 12:40:00,33.47,33.49,33.43,33.44,12400.0,22.5585,22.572,22.5315,22.5383,12400.0
2012-11-08 12:45:00,33.44,33.44,33.38,33.42,27400.0,22.5383,22.5383,22.4978,22.5248,27400.0
2012-11-08 12:50:00,33.41,33.43,33.39,33.42,10200.0,22.5181,22.5315,22.5046,22.5248,10200.0
2012-11-08 12:55:00,33.43,33.48,33.42,33.45,50600.0,22.5315,22.5652,22.5248,22.545,50600.0
2012-11-08 13:00:00,33.47,33.48,33.45,33.46,41400.0,22.5585,22.5652,22.545,22.5518,41400.0
2012-11-08 13:05:00,33.46,33.46,33.39,33.44,34800.0,22.5518,22.5518,22.5046,22.5383,34800.0
2012-11-08 13:10:00,33.42,33.45,33.42,33.42,11200.0,22.5248,22.545,22.5248,22.5248,11200.0
2012-11-08 13:15:00,33.41,33.45,33.4,33.45,9200.0,22.5181,22.545,22.5113,22.545,9200.0
2012-11-08 13:20:00,33.45,33.46,33.42,33.42,15800.0,22.545,22.5518,22.5248,22.5248,15800.0
2012-11-08 13:25:00,33.41,33.41,33.33,33.38,32400.0,22.5181,22.5181,22.4641,22.4978,32400.0
2012-11-08 13:30:00,33.38,33.41,33.37,33.41,8800.0,22.4978,22.5181,22.4911,22.5181,8800.0
2012-11-08 13:35:00,33.41,33.43,33.38,33.38,18400.0,22.5181,22.5315,22.4978,22.4978,18400.0
2012-11-08 13:40:00,33.38,33.38,33.37,33.37,4400.0,22.4978,22.4978,22.4911,22.4911,4400.0
2012-11-08 13:45:00,33.37,33.37,33.35,33.37,9800.0,22.4911,22.4911,22.4776,22.4911,9800.0
2012-11-08 13:50:00,33.36,33.41,33.35,33.41,12200.0,22.4844,22.5181,22.4776,22.5181,12200.0
2012-11-08 13:55:00,33.39,33.42,33.39,33.41,12400.0,22.5046,22.5248,22.5046,22.5181,12400.0
2012-11-08 14:00:00,33.41,33.41,33.36,33.36,13000.0,22.5181,22.5181,22.4844,22.4844,13000.0
2012-11-08 14:05:00,33.35,33.35,33.33,33.35,8600.0,22.4776,22.4776,22.4641,22.4776,8600.0
2012-11-08 14:10:00,33.35,33.38,33.35,33.38,9000.0,22.4776,22.4978,22.4776,22.4978,9000.0
2012-11-08 14:15:00,33.38,33.43,33.37,33.37,21400.0,22.4978,22.5315,22.4911,22.4911,21400.0
2012-11-08 14:20:00,33.37,33.37,33.34,33.35,8000.0,22.4911,22.4911,22.4709,22.4776,8000.0
2012-11-08 14:25:00,33.34,33.38,33.34,33.37,8200.0,22.4709,22.4978,22.4709,22.4911,8200.0
2012-11-08 14:30:00,33.37,33.42,33.37,33.38,14000.0,22.4911,22.5248,22.4911,22.4978,14000.0
2012-11-08 14:35:00,33.38,33.38,33.34,33.35,9600.0,22.4978,22.4978,22.4709,22.4776,9600.0
2012-11-08 14:40:00,33.34,33.37,33.34,33.35,9200.0,22.4709,22.4911,22.4709,22.4776,9200.0
2012-11-08 14:45:00,33.37,33.38,33.35,33.38,7800.0,22.4911,22.4978,22.4776,22.4978,7800.0
2012-11-08 14:50:00,33.4,33.4,33.35,33.35,11000.0,22.5113,22.5113,22.4776,22.4776,11000.0
2012-11-08 14:55:00,33.35,33.39,33.35,33.35,12400.0,22.4776,22.5046,22.4776,22.4776,12400.0
2012-11-08 15:00:00,33.35,33.35,33.32,33.33,16400.0,22.4776,22.4776,22.4574,22.4641,16400.0
2012-11-08 15:05:00,33.33,33.35,33.32,33.32,21400.0,22.4641,22.4776,22.4574,22.4574,21400.0
2012-11-08 15:10:00,33.32,33.35,33.28,33.28,24800.0,22.4574,22.4776,22.4304,22.4304,24800.0
2012-11-08 15:15:00,33.29,33.29,33.26,33.28,24800.0,22.4372,22.4372,22.417,22.4304,24800.0
2012-11-08 15:20:00,33.29,33.29,33.23,33.24,38000.0,22.4372,22.4372,22.3967,22.4035,38000.0
2012-11-08 15:25:00,33.24,33.26,33.23,33.26,24400.0,22.4035,22.417,22.3967,22.417,24400.0
2012-11-08 15:30:00,33.26,33.26,33.2,33.22,33200.0,22.417,22.417,22.3765,22.39,33200.0
2012-11-08 15:35:00,33.23,33.23,33.18,33.19,33600.0,22.3967,22.3967,22.363,22.3698,33600.0
2012-11-08 15:40:00,33.19,33.19,33.1,33.13,59200.0,22.3698,22.3698,22.3091,22.3293,59200.0
2012-11-08 15:45:00,33.14,33.15,33.1,33.1,54600.0,22.3361,22.3428,22.3091,22.3091,54600.0
2012-11-08 15:50:00,33.1,33.15,33.09,33.13,69000.0,22.3091,22.3428,22.3024,22.3293,69000.0
2012-11-08 15:55:00,33.13,33.13,33.03,33.04,126400.0,22.3293,22.3293,22.2619,22.2687,126400.0
2012-11-09 09:30:00,32.9,33.02,32.88,32.9,38200.0,22.1743,22.2552,22.1609,22.1743,38200.0
2012-11-09 09:35:00,32.9,32.92,32.77,32.79,24800.0,22.1743,22.1878,22.0867,22.1002,24800.0
2012-11-09 09:40:00,32.81,32.87,32.8,32.82,41600.0,22.1137,22.1541,22.1069,22.1204,41600.0
2012-11-09 09:45:00,32.82,32.85,32.79,32.79,14600.0,22.1204,22.1406,22.1002,22.1002,14600.0
2012-11-09 09:50:00,32.8,32.88,32.77,32.88,30000.0,22.1069,22.1609,22.0867,22.1609,30000.0
2012-11-09 09:55:00,32.88,32.9,32.83,32.89,13800.0,22.1609,22.1743,22.1272,22.1676,13800.0
2012-11-09 10:00:00,32.9,32.93,32.87,32.9,18200.0,22.1743,22.1945,22.1541,22.1743,18200.0
2012-11-09 10:05:00,32.91,32.92,32.82,32.88,36200.0,22.1811,22.1878,22.1204,22.1609,36200.0
2012-11-09 10:10:00,32.89,32.95,32.87,32.94,38200.0,22.1676,22.208,22.1541,22.2013,38200.0
2012-11-09 10:15:00,32.94,32.95,32.84,32.87,32200.0,22.2013,22.208,22.1339,22.1541,32200.0
2012-11-09 10:20:00,32.86,32.91,32.86,32.88,8800.0,22.1474,22.1811,22.1474,22.1609,8800.0
2012-11-09 10:25:00,32.87,32.88,32.85,32.85,15200.0,22.1541,22.1609,22.1406,22.1406,15200.0
2012-11-09 10:30:00,32.88,32.9,32.85,32.87,11400.0,22.1609,22.1743,22.1406,22.1541,11400.0
2012-11-09 10:35:00,32.87,32.87,32.82,32.82,6800.0,22.1541,22.1541,22.1204,22.1204,6800.0
2012-11-09 10:40:00,32.83,32.88,32.83,32.88,8800.0,22.1272,22.1609,22.1272,22.1609,8800.0
2012-11-09 10:45:00,32.89,32.91,32.86,32.88,17000.0,22.1676,22.1811,22.1474,22.1609,17000.0
2012-11-09 10:50:00,32.87,32.87,32.83,32.85,11600.0,22.1541,22.1541,22.1272,22.1406,11600.0
2012-11-09 10:55:00,32.85,32.91,32.85,32.88,11400.0,22.1406,22.1811,22.1406,22.1609,11400.0
2012-11-09 11:00:00,32.88,32.9,32.87,32.89,10800.0,22.1609,22.1743,22.1541,22.1676,10800.0
2012-11-09 11:05:00,32.88,32.91,32.87,32.89,7800.0,22.1609,22.1811,22.1541,22.1676,7800.0
2012-11-09 11:10:00,32.88,32.96,32.88,32.92,40200.0,22.1609,22.2148,22.1609,22.1878,40200.0
2012-11-09 11:15:00,32.91,32.94,32.89,32.94,28000.0,22.1811,22.2013,22.1676,22.2013,28000.0
2012-11-09 11:20:00,32.93,32.95,32.9,32.9,15200.0,22.1945,22.208,22.1743,22.1743,15200.0
2012-11-09 11:25:00,32.91,32.96,32.91,32.93,10800.0,22.1811,22.2148,22.1811,22.1945,10800.0
2012-11-09 11:30:00,32.93,32.96,32.92,32.94,19200.0,22.1945,22.2148,22.1878,22.2013,19200.0
2012-11-09 11:35:00,32.93,32.99,32.92,32.96,15800.0,22.1945,22.235,22.1878,22.2148,15800.0
2012-11-09 11:40:00,32.97,32.97,32.94,32.96,18600.0,22.2215,22.2215,22.2013,22.2148,18600.0
2012-11-09 11:45:00,32.96,32.99,32.96,32.98,8600.0,22.2148,22.235,22.2148,22.2282,8600.0
2012-11-09 11:50:00,32.99,33.01,32.98,32.99,15600.0,22.235,22.2485,22.2282,22.235,15600.0
2012-11-09 11:55:00,32.99,32.99,32.97,32.99,6000.0,22.235,22.235,22.2215,22.235,6000.0
2012-11-09 12:00:00,32.99,33.03,32.99,33.01,6600.0,22.235,22.2619,22.235,22.2485,6600.0
2012-11-09 12:05:00,33.0,33.02,32.99,32.99,6400.0,22.2417,22.2552,22.235,22.235,6400.0
2012-11-09 12:10:00,33.01,33.03,32.98,33.01,30600.0,22.2485,22.2619,22.2282,22.2485,30600.0
2012-11-09 12:15:00,33.02,33.05,33.02,33.05,6400.0,22.2552,22.2754,22.2552,22.2754,6400.0
2012-11-09 12:20:00,33.04,33.05,33.02,33.03,7000.0,22.2687,22.2754,22.2552,22.2619,7000.0
2012-11-09 12:25:00,33.02,33.03,33.02,33.02,3800.0,22.2552,22.2619,22.2552,22.2552,3800.0
2012-11-09 12:30:00,33.02,33.03,33.01,33.02,10000.0,22.2552,22.2619,22.2485,22.2552,10000.0
2012-11-09 12:35:00,33.02,33.03,33.02,33.02,4200.0,22.2552,22.2619,22.2552,22.2552,4200.0
2012-11-09 12:40:00,33.02,33.03,32.99,32.99,6600.0,22.2552,22.2619,22.235,22.235,6600.0
2012-11-09 12:45:00,33.0,33.02,32.97,33.01,6200.0,22.2417,22.2552,22.2215,22.2485,6200.0
2012-11-09 12:50:00,33.02,33.05,33.01,33.05,13000.0,22.2552,22.2754,22.2485,22.2754,13000.0
2012-11-09 12:55:00,33.05,33.05,33.02,33.02,5800.0,22.2754,22.2754,22.2552,22.2552,5800.0
2012-11-09 13:00:00,33.02,33.09,33.02,33.09,11200.0,22.2552,22.3024,22.2552,22.3024,11200.0
2012-11-09 13:05:00,33.1,33.1,33.08,33.1,5800.0,22.3091,22.3091,22.2956,22.3091,5800.0
2012-11-09 13:10:00,33.1,33.1,32.97,32.98,16600.0,22.3091,22.3091,22.2215,22.2282,16600.0
2012-11-09 13:15:00,32.99,33.06,32.99,33.06,3800.0,22.235,22.2822,22.235,22.2822,3800.0
2012-11-09 13:20:00,33.04,33.04,32.97,32.97,6200.0,22.2687,22.2687,22.2215,22.2215,6200.0
2012-11-09 13:25:00,32.97,32.98,32.92,32.92,11000.0,22.2215,22.2282,22.1878,22.1878,11000.0
2012-11-09 13:30:00,32.91,32.93,32.88,32.9,9800.0,22.1811,22.1945,22.1609,22.1743,9800.0
2012-11-09 13:35:00,32.91,32.95,32.9,32.9,20600.0,22.1811,22.208,22.1743,22.1743,20600.0
2012-11-09 13:40:00,32.91,32.94,32.88,32.92,4200.0,22.1811,22.2013,22.1609,22.1878,4200.0
2012-11-09 13:45:00,32.93,32.94,32.92,32.93,6000.0,22.1945,22.2013,22.1878,22.1945,6000.0
2012-11-09 13:50:00,32.92,32.97,32.92,32.94,9000.0,22.1878,22.2215,22.1878,22.2013,9000.0
2012-11-09 13:55:00,32.94,32.96,32.91,32.95,20400.0,22.2013,22.2148,22.1811,22.208,20400.0
2012-11-09 14:00:00,32.95,32.96,32.93,32.94,9000.0,22.208,22.2148,22.1945,22.2013,9000.0
2012-11-09 14:05:00,32.93,32.94,32.9,32.92,7400.0,22.1945,22.2013,22.1743,22.1878,7400.0
2012-11-09 14:10:00,32.91,32.95,32.91,32.94,26000.0,22.1811,22.208,22.1811,22.2013,26000.0
2012-11-09 14:15:00,32.94,32.99,32.94,32.96,35400.0,22.2013,22.235,22.2013,22.2148,35400.0
2012-11-09 14:20:00,32.95,32.99,32.95,32.97,36200.0,22.208,22.235,22.208,22.2215,36200.0
2012-11-09 14:25:00,32.97,32.97,32.95,32.95,8400.0,22.2215,22.2215,22.208,22.208,8400.0
2012-11-09 14:30:00,32.98,33.07,32.98,33.06,9000.0,22.2282,22.2889,22.2282,22.2822,9000.0
2012-11-09 14:35:00,33.05,33.09,33.04,33.05,8800.0,22.2754,22.3024,22.2687,22.2754,8800.0
2012-11-09 14:40:00,33.05,33.05,33.01,33.01,8400.0,22.2754,22.2754,22.2485,22.2485,8400.0
2012-11-09 14:45:00,33.02,33.02,33.0,33.02,8800.0,22.2552,22.2552,22.2417,22.2552,8800.0
2012-11-09 14:50:00,33.01,33.02,33.01,33.02,22400.0,22.2485,22.2552,22.2485,22.2552,22400.0
2012-11-09 14:55:00,33.02,33.02,32.99,32.99,19800.0,22.2552,22.2552,22.235,22.235,19800.0
2012-11-09 15:00:00,32.99,33.01,32.99,32.99,11000.0,22.235,22.2485,22.235,22.235,11000.0
2012-11-09 15:05:00,33.0,33.01,32.97,32.99,13800.0,22.2417,22.2485,22.2215,22.235,13800.0
2012-11-09 15:10:00,32.99,33.02,32.97,32.99,16000.0,22.235,22.2552,22.2215,22.235,16000.0
2012-11-09 15:15:00,32.99,32.99,32.95,32.95,9400.0,22.235,22.235,22.208,22.208,9400.0
2012-11-09 15:20:00,32.96,32.99,32.95,32.98,16400.0,22.2148,22.235,22.208,22.2282,16400.0
2012-11-09 15:25:00,32.98,32.99,32.96,32.98,18200.0,22.2282,22.235,22.2148,22.2282,18200.0
2012-11-09 15:30:00,32.99,32.99,32.95,32.95,23800.0,22.235,22.235,22.208,22.208,23800.0
2012-11-09 15:35:00,32.96,32.96,32.91,32.92,17800.0,22.2148,22.2148,22.1811,22.1878,17800.0
2012-11-09 15:40:00,32.92,32.99,32.91,32.99,16600.0,22.1878,22.235,22.1811,22.235,16600.0
2012-11-09 15:45:00,33.0,33.06,32.99,33.01,63200.0,22.2417,22.2822,22.235,22.2485,63200.0
2012-11-09 15:50:00,33.0,33.0,32.95,32.96,42600.0,22.2417,22.2417,22.208,22.2148,42600.0
2012-11-09 15:55:00,32.96,32.96,32.88,32.91,81800.0,22.2148,22.2148,22.1609,22.1811,81800.0
2012-11-12 09:30:00,32.89,33.04,32.74,32.76,36400.0,22.1676,22.2687,22.0665,22.08,36400.0
2012-11-12 09:35:00,32.75,32.88,32.73,32.85,5000.0,22.0732,22.1609,22.0598,22.1406,5000.0
2012-11-12 09:40:00,32.88,32.93,32.83,32.84,13400.0,22.1609,22.1945,22.1272,22.1339,13400.0
2012-11-12 09:45:00,32.84,32.84,32.81,32.82,2600.0,22.1339,22.1339,22.1137,22.1204,2600.0
2012-11-12 09:50:00,32.8,32.83,32.8,32.8,4000.0,22.1069,22.1272,22.1069,22.1069,4000.0
2012-11-12 09:55:00,32.77,32.8,32.76,32.76,7600.0,22.0867,22.1069,22.08,22.08,7600.0
2012-11-12 10:00:00,32.76,32.8,32.76,32.79,8400.0,22.08,22.1069,22.08,22.1002,8400.0
2012-11-12 10:05:00,32.8,32.8,32.77,32.78,9600.0,22.1069,22.1069,22.0867,22.0935,9600.0
2012-11-12 10:10:00,32.79,32.8,32.74,32.75,22600.0,22.1002,22.1069,22.0665,22.0732,22600.0
2012-11-12 10:15:00,32.76,32.8,32.74,32.76,21200.0,22.08,22.1069,22.0665,22.08,21200.0
2012-11-12 10:20:00,32.77,32.83,32.77,32.77,7000.0,22.0867,22.1272,22.0867,22.0867,7000.0
2012-11-12 10:25:00,32.77,32.79,32.77,32.77,4400.0,22.0867,22.1002,22.0867,22.0867,4400.0
2012-11-12 10:30:00,32.78,32.8,32.77,32.8,5000.0,22.0935,22.1069,22.0867,22.1069,5000.0
2012-11-12 10:35:00,32.79,32.83,32.79,32.83,6600.0,22.1002,22.1272,22.1002,22.1272,6600.0
2012-11-12 10:40:00,32.81,32.81,32.76,32.78,7600.0,22.1137,22.1137,22.08,22.0935,7600.0
2012-11-12 10:45:00,32.77,32.78,32.74,32.74,6800.0,22.0867,22.0935,22.0665,22.0665,6800.0
2012-11-12 10:50:00,32.74,32.76,32.74,32.75,39000.0,22.0665,22.08,22.0665,22.0732,39000.0
2012-11-12 10:55:00,32.75,32.77,32.74,32.76,20800.0,22.0732,22.0867,22.0665,22.08,20800.0
2012-11-12 11:00:00,32.76,32.79,32.74,32.79,25800.0,22.08,22.1002,22.0665,22.1002,25800.0
2012-11-12 11:05:00,32.79,32.83,32.79,32.82,11600.0,22.1002,22.1272,22.1002,22.1204,11600.0
2012-11-12 11:10:00,32.82,32.83,32.8,32.82,13200.0,22.1204,22.1272,22.1069,22.1204,13200.0
2012-11-12 11:15:00,32.82,32.82,32.78,32.78,9800.0,22.1204,22.1204,22.0935,22.0935,9800.0
2012-11-12 11:20:00,32.78,32.81,32.77,32.81,10400.0,22.0935,22.1137,22.0867,22.1137,10400.0
2012-11-12 11:25:00,32.8,32.82,32.8,32.82,3400.0,22.1069,22.1204,22.1069,22.1204,3400.0
2012-11-12 11:30:00,32.82,32.85,32.81,32.84,11400.0,22.1204,22.1406,22.1137,22.1339,11400.0
2012-11-12 11:35:00,32.83,32.85,32.82,32.85,8800.0,22.1272,22.1406,22.1204,22.1406,8800.0
2012-11-12 11:40:00,32.85,32.85,32.8,32.8,8800.0,22.1406,22.1406,22.1069,22.1069,8800.0
2012-11-12 11:45:00,32.8,32.81,32.8,32.8,4800.0,22.1069,22.1137,22.1069,22.1069,4800.0
2012-11-12 11:50:00,32.81,32.82,32.8,32.82,6800.0,22.1137,22.1204,22.1069,22.1204,6800.0
2012-11-12 11:55:00,32.82,32.82,32.75,32.75,8200.0,22.1204,22.1204,22.0732,22.0732,8200.0
2012-11-12 12:00:00,32.75,32.77,32.74,32.77,15800.0,22.0732,22.0867,22.0665,22.0867,15800.0
2012-11-12 12:05:00,32.77,32.78,32.75,32.77,12000.0,22.0867,22.0935,22.0732,22.0867,12000.0
2012-11-12 12:10:00,32.76,32.77,32.76,32.76,2200.0,22.08,22.0867,22.08,22.08,2200.0
2012-11-12 12:15:00,32.77,32.77,32.76,32.77,12600.0,22.0867,22.0867,22.08,22.0867,12600.0
2012-11-12 12:20:00,32.76,32.77,32.76,32.77,11600.0,22.08,22.0867,22.08,22.0867,11600.0
2012-11-12 12:25:00,32.77,32.77,32.76,32.76,8600.0,22.0867,22.0867,22.08,22.08,8600.0
2012-11-12 12:30:00,32.77,32.78,32.76,32.77,10200.0,22.0867,22.0935,22.08,22.0867,10200.0
2012-11-12 12:35:00,32.79,32.8,32.78,32.79,11400.0,22.1002,22.1069,22.0935,22.1002,11400.0
2012-11-12 12:40:00,32.8,32.8,32.79,32.8,5000.0,22.1069,22.1069,22.1002,22.1069,5000.0
2012-11-12 12:45:00,32.79,32.8,32.78,32.8,6400.0,22.1002,22.1069,22.0935,22.1069,6400.0
2012-11-12 12:50:00,32.8,32.81,32.79,32.81,10400.0,22.1069,22.1137,22.1002,22.1137,10400.0
2012-11-12 12:55:00,32.79,32.83,32.79,32.81,7600.0,22.1002,22.1272,22.1002,22.1137,7600.0
2012-11-12 13:00:00,32.81,32.85,32.81,32.85,12200.0,22.1137,22.1406,22.1137,22.1406,12200.0
2012-11-12 13:05:00,32.85,32.85,32.81,32.81,16400.0,22.1406,22.1406,22.1137,22.1137,16400.0
2012-11-12 13:10:00,32.81,32.84,32.81,32.82,12200.0,22.1137,22.1339,22.1137,22.1204,12200.0
2012-11-12 13:15:00,32.82,32.82,32.8,32.81,10400.0,22.1204,22.1204,22.1069,22.1137,10400.0
2012-11-12 13:20:00,32.81,32.84,32.81,32.82,13000.0,22.1137,22.1339,22.1137,22.1204,13000.0
2012-11-12 13:25:00,32.82,32.83,32.82,32.82,13400.0,22.1204,22.1272,22.1204,22.1204,13400.0
2012-11-12 13:30:00,32.82,32.82,32.81,32.82,7200.0,22.1204,22.1204,22.1137,22.1204,7200.0
2012-11-12 13:35:00,32.82,32.85,32.82,32.84,4400.0,22.1204,22.1406,22.1204,22.1339,4400.0
2012-11-12 13:40:00,32.85,32.85,32.83,32.83,4000.0,22.1406,22.1406,22.1272,22.1272,4000.0
2012-11-12 13:45:00,32.83,32.83,32.82,32.83,3200.0,22.1272,22.1272,22.1204,22.1272,3200.0
2012-11-12 13:50:00,32.83,32.85,32.83,32.85,3400.0,22.1272,22.1406,22.1272,22.1406,3400.0
2012-11-12 13:55:00,32.83,32.85,32.83,32.85,6800.0,22.1272,22.1406,22.1272,22.1406,6800.0
2012-11-12 14:00:00,32.84,32.85,32.82,32.82,6800.0,22.1339,22.1406,22.1204,22.1204,6800.0
2012-11-12 14:05:00,32.82,32.84,32.82,32.84,6400.0,22.1204,22.1339,22.1204,22.1339,6400.0
2012-11-12 14:10:00,32.84,32.84,32.83,32.84,4400.0,22.1339,22.1339,22.1272,22.1339,4400.0
2012-11-12 14:15:00,32.85,32.85,32.84,32.85,7400.0,22.1406,22.1406,22.1339,22.1406,7400.0
2012-11-12 14:20:00,32.84,32.85,32.83,32.84,46200.0,22.1339,22.1406,22.1272,22.1339,46200.0
2012-11-12 14:25:00,32.84,32.84,32.8,32.8,21200.0,22.1339,22.1339,22.1069,22.1069,21200.0
2012-11-12 14:30:00,32.79,32.79,32.77,32.78,8000.0,22.1002,22.1002,22.0867,22.0935,8000.0
2012-11-12 14:35:00,32.77,32.79,32.77,32.77,4200.0,22.0867,22.1002,22.0867,22.0867,4200.0
2012-11-12 14:40:00,32.77,32.77,32.76,32.77,6600.0,22.0867,22.0867,22.08,22.0867,6600.0
2012-11-12 14:45:00,32.76,32.77,32.76,32.77,5400.0,22.08,22.0867,22.08,22.0867,5400.0
2012-11-12 14:50:00,32.77,32.8,32.77,32.8,6000.0,22.0867,22.1069,22.0867,22.1069,6000.0
2012-11-12 14:55:00,32.81,32.81,32.8,32.81,5600.0,22.1137,22.1137,22.1069,22.1137,5600.0
2012-11-12 15:00:00,32.8,32.82,32.8,32.81,6200.0,22.1069,22.1204,22.1069,22.1137,6200.0
2012-11-12 15:05:00,32.81,32.82,32.78,32.78,5800.0,22.1137,22.1204,22.0935,22.0935,5800.0
2012-11-12 15:10:00,32.77,32.77,32.76,32.77,26800.0,22.0867,22.0867,22.08,22.0867,26800.0
2012-11-12 15:15:00,32.77,32.8,32.77,32.77,17000.0,22.0867,22.1069,22.0867,22.0867,17000.0
2012-11-12 15:20:00,32.77,32.79,32.77,32.78,13600.0,22.0867,22.1002,22.0867,22.0935,13600.0
2012-11-12 15:25:00,32.78,32.79,32.77,32.77,18600.0,22.0935,22.1002,22.0867,22.0867,18600.0
2012-11-12 15:30:00,32.78,32.8,32.77,32.79,18600.0,22.0935,22.1069,22.0867,22.1002,18600.0
2012-11-12 15:35:00,32.79,32.81,32.77,32.81,27800.0,22.1002,22.1137,22.0867,22.1137,27800.0
2012-11-12 15:40:00,32.82,32.85,32.82,32.85,30200.0,22.1204,22.1406,22.1204,22.1406,30200.0
2012-11-12 15:45:00,32.85,32.88,32.85,32.87,65400.0,22.1406,22.1609,22.1406,22.1541,65400.0
2012-11-12 15:50:00,32.86,32.89,32.86,32.88,85200.0,22.1474,22.1676,22.1474,22.1609,85200.0
2012-11-12 15:55:00,32.88,32.9,32.85,32.88,80800.0,22.1609,22.1743,22.1406,22.1609,80800.0
2012-11-13 09:30:00,32.73,32.87,32.7,32.85,28600.0,22.0598,22.1541,22.0395,22.1406,28600.0
2012-11-13 09:35:00,32.84,32.96,32.84,32.92,10000.0,22.1339,22.2148,22.1339,22.1878,10000.0
2012-11-13 09:40:00,32.89,32.96,32.87,32.92,15600.0,22.1676,22.2148,22.1541,22.1878,15600.0
2012-11-13 09:45:00,32.92,33.03,32.91,33.0,24600.0,22.1878,22.2619,22.1811,22.2417,24600.0
2012-11-13 09:50:00,32.99,33.02,32.94,32.94,4400.0,22.235,22.2552,22.2013,22.2013,4400.0
2012-11-13 09:55:00,32.94,32.98,32.89,32.96,7000.0,22.2013,22.2282,22.1676,22.2148,7000.0
2012-11-13 10:00:00,32.95,32.99,32.95,32.95,5600.0,22.208,22.235,22.208,22.208,5600.0
2012-11-13 10:05:00,32.95,33.03,32.95,33.03,14400.0,22.208,22.2619,22.208,22.2619,14400.0
2012-11-13 10:10:00,33.05,33.14,33.05,33.1,10800.0,22.2754,22.3361,22.2754,22.3091,10800.0
2012-11-13 10:15:00,33.11,33.13,33.08,33.08,9800.0,22.3159,22.3293,22.2956,22.2956,9800.0
2012-11-13 10:20:00,33.09,33.13,33.09,33.09,9000.0,22.3024,22.3293,22.3024,22.3024,9000.0
2012-11-13 10:25:00,33.1,33.11,33.04,33.04,7800.0,22.3091,22.3159,22.2687,22.2687,7800.0
2012-11-13 10:30:00,33.04,33.11,33.04,33.11,6800.0,22.2687,22.3159,22.2687,22.3159,6800.0
2012-11-13 10:35:00,33.12,33.2,33.12,33.18,10400.0,22.3226,22.3765,22.3226,22.363,10400.0
2012-11-13 10:40:00,33.18,33.19,33.15,33.15,10800.0,22.363,22.3698,22.3428,22.3428,10800.0
2012-11-13 10:45:00,33.15,33.18,33.11,33.18,12200.0,22.3428,22.363,22.3159,22.363,12200.0
2012-11-13 10:50:00,33.18,33.25,33.18,33.24,18800.0,22.363,22.4102,22.363,22.4035,18800.0
2012-11-13 10:55:00,33.24,33.24,33.21,33.24,13800.0,22.4035,22.4035,22.3833,22.4035,13800.0
2012-11-13 11:00:00,33.24,33.25,33.23,33.24,17600.0,22.4035,22.4102,22.3967,22.4035,17600.0
2012-11-13 11:05:00,33.24,33.24,33.23,33.24,15600.0,22.4035,22.4035,22.3967,22.4035,15600.0
2012-11-13 11:10:00,33.24,33.24,33.23,33.24,12400.0,22.4035,22.4035,22.3967,22.4035,12400.0
2012-11-13 11:15:00,33.23,33.24,33.21,33.23,5800.0,22.3967,22.4035,22.3833,22.3967,5800.0
2012-11-13 11:20:00,33.24,33.24,33.22,33.24,15600.0,22.4035,22.4035,22.39,22.4035,15600.0
2012-11-13 11:25:00,33.24,33.24,33.23,33.24,9200.0,22.4035,22.4035,22.3967,22.4035,9200.0
2012-11-13 11:30:00,33.24,33.25,33.23,33.25,14200.0,22.4035,22.4102,22.3967,22.4102,14200.0
2012-11-13 11:35:00,33.25,33.25,33.22,33.25,8200.0,22.4102,22.4102,22.39,22.4102,8200.0
2012-11-13 11:40:00,33.24,33.25,33.23,33.24,30400.0,22.4035,22.4102,22.3967,22.4035,30400.0
2012-11-13 11:45:00,33.25,33.25,33.24,33.24,7000.0,22.4102,22.4102,22.4035,22.4035,7000.0
2012-11-13 11:50:00,33.24,33.24,33.22,33.23,8800.0,22.4035,22.4035,22.39,22.3967,8800.0
2012-11-13 11:55:00,33.23,33.24,33.21,33.24,6400.0,22.3967,22.4035,22.3833,22.4035,6400.0
2012-11-13 12:00:00,33.22,33.25,33.22,33.24,77600.0,22.39,22.4102,22.39,22.4035,77600.0
2012-11-13 12:05:00,33.25,33.25,33.21,33.21,18400.0,22.4102,22.4102,22.3833,22.3833,18400.0
2012-11-13 12:10:00,33.2,33.2,33.19,33.2,15000.0,22.3765,22.3765,22.3698,22.3765,15000.0
2012-11-13 12:15:00,33.19,33.2,33.19,33.2,4200.0,22.3698,22.3765,22.3698,22.3765,4200.0
2012-11-13 12:20:00,33.2,33.21,33.17,33.17,5800.0,22.3765,22.3833,22.3563,22.3563,5800.0
2012-11-13 12:25:00,33.17,33.18,33.17,33.17,6200.0,22.3563,22.363,22.3563,22.3563,6200.0
2012-11-13 12:30:00,33.18,33.18,33.12,33.14,17000.0,22.363,22.363,22.3226,22.3361,17000.0
2012-11-13 12:35:00,33.13,33.15,33.13,33.14,11400.0,22.3293,22.3428,22.3293,22.3361,11400.0
2012-11-13 12:40:00,33.14,33.16,33.09,33.09,24400.0,22.3361,22.3496,22.3024,22.3024,24400.0
2012-11-13 12:45:00,33.09,33.14,33.09,33.13,11200.0,22.3024,22.3361,22.3024,22.3293,11200.0
2012-11-13 12:50:00,33.13,33.17,33.13,33.17,3800.0,22.3293,22.3563,22.3293,22.3563,3800.0
2012-11-13 12:55:00,33.17,33.17,33.14,33.14,6400.0,22.3563,22.3563,22.3361,22.3361,6400.0
2012-11-13 13:00:00,33.15,33.15,33.13,33.14,3000.0,22.3428,22.3428,22.3293,22.3361,3000.0
2012-11-13 13:05:00,33.14,33.19,33.13,33.17,6000.0,22.3361,22.3698,22.3293,22.3563,6000.0
2012-11-13 13:10:00,33.17,33.23,33.15,33.22,7600.0,22.3563,22.3967,22.3428,22.39,7600.0
2012-11-13 13:15:00,33.23,33.25,33.23,33.24,22600.0,22.3967,22.4102,22.3967,22.4035,22600.0
2012-11-13 13:20:00,33.24,33.24,33.23,33.24,8400.0,22.4035,22.4035,22.3967,22.4035,8400.0
2012-11-13 13:25:00,33.24,33.24,33.23,33.24,20400.0,22.4035,22.4035,22.3967,22.4035,20400.0
2012-11-13 13:30:00,33.24,33.24,33.22,33.23,12800.0,22.4035,22.4035,22.39,22.3967,12800.0
2012-11-13 13:35:00,33.23,33.24,33.2,33.22,15200.0,22.3967,22.4035,22.3765,22.39,15200.0
2012-11-13 13:40:00,33.23,33.24,33.23,33.24,16000.0,22.3967,22.4035,22.3967,22.4035,16000.0
2012-11-13 13:45:00,33.24,33.24,33.24,33.24,4400.0,22.4035,22.4035,22.4035,22.4035,4400.0
2012-11-13 13:50:00,33.24,33.25,33.24,33.24,23000.0,22.4035,22.4102,22.4035,22.4035,23000.0
2012-11-13 13:55:00,33.24,33.24,33.23,33.24,33200.0,22.4035,22.4035,22.3967,22.4035,33200.0
2012-11-13 14:00:00,33.24,33.24,33.22,33.23,18600.0,22.4035,22.4035,22.39,22.3967,18600.0
2012-11-13 14:05:00,33.23,33.23,33.21,33.22,7600.0,22.3967,22.3967,22.3833,22.39,7600.0
2012-11-13 14:10:00,33.23,33.24,33.22,33.23,12200.0,22.3967,22.4035,22.39,22.3967,12200.0
2012-11-13 14:15:00,33.22,33.23,33.22,33.23,3400.0,22.39,22.3967,22.39,22.3967,3400.0
2012-11-13 14:20:00,33.23,33.24,33.22,33.22,37400.0,22.3967,22.4035,22.39,22.39,37400.0
2012-11-13 14:25:00,33.23,33.23,33.19,33.19,23800.0,22.3967,22.3967,22.3698,22.3698,23800.0
2012-11-13 14:30:00,33.19,33.19,33.17,33.17,8000.0,22.3698,22.3698,22.3563,22.3563,8000.0
2012-11-13 14:35:00,33.17,33.18,33.14,33.15,20400.0,22.3563,22.363,22.3361,22.3428,20400.0
2012-11-13 14:40:00,33.16,33.18,33.15,33.15,23200.0,22.3496,22.363,22.3428,22.3428,23200.0
2012-11-13 14:45:00,33.15,33.21,33.13,33.21,41000.0,22.3428,22.3833,22.3293,22.3833,41000.0
2012-11-13 14:50:00,33.21,33.23,33.2,33.21,14600.0,22.3833,22.3967,22.3765,22.3833,14600.0
2012-11-13 14:55:00,33.2,33.22,33.16,33.16,36400.0,22.3765,22.39,22.3496,22.3496,36400.0
2012-11-13 15:00:00,33.16,33.19,33.14,33.14,18600.0,22.3496,22.3698,22.3361,22.3361,18600.0
2012-11-13 15:05:00,33.14,33.15,33.13,33.13,10800.0,22.3361,22.3428,22.3293,22.3293,10800.0
2012-11-13 15:10:00,33.13,33.15,33.12,33.15,26800.0,22.3293,22.3428,22.3226,22.3428,26800.0
2012-11-13 15:15:00,33.14,33.16,33.13,33.13,26400.0,22.3361,22.3496,22.3293,22.3293,26400.0
2012-11-13 15:20:00,33.13,33.13,33.08,33.1,37200.0,22.3293,22.3293,22.2956,22.3091,37200.0
2012-11-13 15:25:00,33.1,33.16,33.1,33.13,43600.0,22.3091,22.3496,22.3091,22.3293,43600.0
2012-11-13 15:30:00,33.14,33.17,33.13,33.16,30800.0,22.3361,22.3563,22.3293,22.3496,30800.0
2012-11-13 15:35:00,33.15,33.15,33.11,33.13,28400.0,22.3428,22.3428,22.3159,22.3293,28400.0
2012-11-13 15:40:00,33.12,33.13,33.07,33.07,49000.0,22.3226,22.3293,22.2889,22.2889,49000.0
2012-11-13 15:45:00,33.07,33.13,33.07,33.13,47600.0,22.2889,22.3293,22.2889,22.3293,47600.0
2012-11-13 15:50:00,33.13,33.13,33.09,33.09,64800.0,22.3293,22.3293,22.3024,22.3024,64800.0
2012-11-13 15:55:00,33.09,33.12,33.08,33.1,104400.0,22.3024,22.3226,22.2956,22.3091,104400.0
2012-11-14 09:30:00,33.09,33.15,32.86,33.02,37600.0,22.3024,22.3428,22.1474,22.2552,37600.0
2012-11-14 09:35:00,32.98,32.99,32.97,32.98,3800.0,22.2282,22.235,22.2215,22.2282,3800.0
2012-11-14 09:40:00,32.97,32.98,32.89,32.94,53600.0,22.2215,22.2282,22.1676,22.2013,53600.0
2012-11-14 09:45:00,32.94,32.96,32.88,32.88,77600.0,22.2013,22.2148,22.1609,22.1609,77600.0
2012-11-14 09:50:00,32.89,32.9,32.84,32.86,152200.0,22.1676,22.1743,22.1339,22.1474,152200.0
2012-11-14 09:55:00,32.86,32.86,32.79,32.83,9800.0,22.1474,22.1474,22.1002,22.1272,9800.0
2012-11-14 10:00:00,32.82,32.83,32.81,32.81,10600.0,22.1204,22.1272,22.1137,22.1137,10600.0
2012-11-14 10:05:00,32.8,32.84,32.78,32.83,16400.0,22.1069,22.1339,22.0935,22.1272,16400.0
2012-11-14 10:10:00,32.83,32.83,32.77,32.81,22600.0,22.1272,22.1272,22.0867,22.1137,22600.0
2012-11-14 10:15:00,32.81,32.83,32.76,32.82,26000.0,22.1137,22.1272,22.08,22.1204,26000.0
2012-11-14 10:20:00,32.81,32.85,32.81,32.84,48800.0,22.1137,22.1406,22.1137,22.1339,48800.0
2012-11-14 10:25:00,32.83,32.85,32.81,32.84,33800.0,22.1272,22.1406,22.1137,22.1339,33800.0
2012-11-14 10:30:00,32.84,32.84,32.81,32.82,50200.0,22.1339,22.1339,22.1137,22.1204,50200.0
2012-11-14 10:35:00,32.81,32.84,32.81,32.83,26800.0,22.1137,22.1339,22.1137,22.1272,26800.0
2012-11-14 10:40:00,32.83,32.84,32.8,32.83,18400.0,22.1272,22.1339,22.1069,22.1272,18400.0
2012-11-14 10:45:00,32.82,32.83,32.8,32.83,21200.0,22.1204,22.1272,22.1069,22.1272,21200.0
2012-11-14 10:50:00,32.82,32.83,32.74,32.76,28800.0,22.1204,22.1272,22.0665,22.08,28800.0
2012-11-14 10:55:00,32.76,32.77,32.72,32.74,16600.0,22.08,22.0867,22.053,22.0665,16600.0
2012-11-14 11:00:00,32.74,32.74,32.71,32.73,18400.0,22.0665,22.0665,22.0463,22.0598,18400.0
2012-11-14 11:05:00,32.72,32.81,32.72,32.79,24800.0,22.053,22.1137,22.053,22.1002,24800.0
2012-11-14 11:10:00,32.79,32.8,32.77,32.79,11800.0,22.1002,22.1069,22.0867,22.1002,11800.0
2012-11-14 11:15:00,32.78,32.79,32.77,32.77,16600.0,22.0935,22.1002,22.0867,22.0867,16600.0
2012-11-14 11:20:00,32.77,32.78,32.75,32.78,35800.0,22.0867,22.0935,22.0732,22.0935,35800.0
2012-11-14 11:25:00,32.79,32.81,32.77,32.79,13400.0,22.1002,22.1137,22.0867,22.1002,13400.0
2012-11-14 11:30:00,32.79,32.81,32.77,32.77,92000.0,22.1002,22.1137,22.0867,22.0867,92000.0
2012-11-14 11:35:00,32.77,32.79,32.76,32.77,38400.0,22.0867,22.1002,22.08,22.0867,38400.0
2012-11-14 11:40:00,32.78,32.85,32.78,32.84,13200.0,22.0935,22.1406,22.0935,22.1339,13200.0
2012-11-14 11:45:00,32.84,32.84,32.8,32.84,15600.0,22.1339,22.1339,22.1069,22.1339,15600.0
2012-11-14 11:50:00,32.83,32.89,32.83,32.88,8200.0,22.1272,22.1676,22.1272,22.1609,8200.0
2012-11-14 11:55:00,32.89,32.94,32.88,32.94,29800.0,22.1676,22.2013,22.1609,22.2013,29800.0
2012-11-14 12:00:00,32.94,32.95,32.93,32.93,45000.0,22.2013,22.208,22.1945,22.1945,45000.0
2012-11-14 12:05:00,32.93,32.96,32.92,32.95,53400.0,22.1945,22.2148,22.1878,22.208,53400.0
2012-11-14 12:10:00,32.94,32.95,32.92,32.93,83000.0,22.2013,22.208,22.1878,22.1945,83000.0
2012-11-14 12:15:00,32.92,32.92,32.85,32.85,15600.0,22.1878,22.1878,22.1406,22.1406,15600.0
2012-11-14 12:20:00,32.84,32.85,32.78,32.79,22400.0,22.1339,22.1406,22.0935,22.1002,22400.0
2012-11-14 12:25:00,32.79,32.81,32.78,32.81,10400.0,22.1002,22.1137,22.0935,22.1137,10400.0
2012-11-14 12:30:00,32.8,32.84,32.8,32.82,11800.0,22.1069,22.1339,22.1069,22.1204,11800.0
2012-11-14 12:35:00,32.81,32.82,32.76,32.77,9400.0,22.1137,22.1204,22.08,22.0867,9400.0
2012-11-14 12:40:00,32.76,32.85,32.76,32.84,8400.0,22.08,22.1406,22.08,22.1339,8400.0
2012-11-14 12:45:00,32.84,32.85,32.82,32.84,13000.0,22.1339,22.1406,22.1204,22.1339,13000.0
2012-11-14 12:50:00,32.84,32.92,32.84,32.92,13200.0,22.1339,22.1878,22.1339,22.1878,13200.0
2012-11-14 12:55:00,32.93,32.93,32.88,32.88,13000.0,22.1945,22.1945,22.1609,22.1609,13000.0
2012-11-14 13:00:00,32.89,32.98,32.88,32.98,11800.0,22.1676,22.2282,22.1609,22.2282,11800.0
2012-11-14 13:05:00,32.99,32.99,32.96,32.99,10400.0,22.235,22.235,22.2148,22.235,10400.0
2012-11-14 13:10:00,32.99,33.03,32.99,33.02,16800.0,22.235,22.2619,22.235,22.2552,16800.0
2012-11-14 13:15:00,33.02,33.06,33.02,33.06,11400.0,22.2552,22.2822,22.2552,22.2822,11400.0
2012-11-14 13:20:00,33.06,33.06,33.04,33.05,8800.0,22.2822,22.2822,22.2687,22.2754,8800.0
2012-11-14 13:25:00,33.05,33.09,33.03,33.03,15600.0,22.2754,22.3024,22.2619,22.2619,15600.0
2012-11-14 13:30:00,33.02,33.02,32.98,32.99,19200.0,22.2552,22.2552,22.2282,22.235,19200.0
2012-11-14 13:35:00,32.99,33.07,32.99,33.01,18400.0,22.235,22.2889,22.235,22.2485,18400.0
2012-11-14 13:40:00,33.02,33.05,33.01,33.04,9200.0,22.2552,22.2754,22.2485,22.2687,9200.0
2012-11-14 13:45:00,33.03,33.04,33.01,33.02,11200.0,22.2619,22.2687,22.2485,22.2552,11200.0
2012-11-14 13:50:00,33.02,33.04,33.01,33.02,17400.0,22.2552,22.2687,22.2485,22.2552,17400.0
2012-11-14 13:55:00,33.02,33.07,33.02,33.04,15200.0,22.2552,22.2889,22.2552,22.2687,15200.0
2012-11-14 14:00:00,33.05,33.09,33.02,33.04,21000.0,22.2754,22.3024,22.2552,22.2687,21000.0
2012-11-14 14:05:00,33.04,33.05,33.0,33.0,17000.0,22.2687,22.2754,22.2417,22.2417,17000.0
2012-11-14 14:10:00,33.01,33.02,32.92,32.94,22200.0,22.2485,22.2552,22.1878,22.2013,22200.0
2012-11-14 14:15:00,32.94,32.94,32.88,32.89,30200.0,22.2013,22.2013,22.1609,22.1676,30200.0
2012-11-14 14:20:00,32.9,32.92,32.89,32.91,33400.0,22.1743,22.1878,22.1676,22.1811,33400.0
2012-11-14 14:25:00,32.91,32.92,32.88,32.91,34400.0,22.1811,22.1878,22.1609,22.1811,34400.0
2012-11-14 14:30:00,32.91,32.91,32.85,32.85,19200.0,22.1811,22.1811,22.1406,22.1406,19200.0
2012-11-14 14:35:00,32.85,32.88,32.81,32.86,45400.0,22.1406,22.1609,22.1137,22.1474,45400.0
2012-11-14 14:40:00,32.87,32.91,32.84,32.88,22200.0,22.1541,22.1811,22.1339,22.1609,22200.0
2012-11-14 14:45:00,32.88,32.91,32.87,32.9,57400.0,22.1609,22.1811,22.1541,22.1743,57400.0
2012-11-14 14:50:00,32.9,32.93,32.9,32.91,24400.0,22.1743,22.1945,22.1743,22.1811,24400.0
2012-11-14 14:55:00,32.9,32.93,32.9,32.92,16000.0,22.1743,22.1945,22.1743,22.1878,16000.0
2012-11-14 15:00:00,32.92,32.92,32.87,32.87,31400.0,22.1878,22.1878,22.1541,22.1541,31400.0
2012-11-14 15:05:00,32.87,32.88,32.78,32.79,25400.0,22.1541,22.1609,22.0935,22.1002,25400.0
2012-11-14 15:10:00,32.8,32.88,32.79,32.87,26000.0,22.1069,22.1609,22.1002,22.1541,26000.0
2012-11-14 15:15:00,32.85,32.87,32.82,32.82,38800.0,22.1406,22.1541,22.1204,22.1204,38800.0
2012-11-14 15:20:00,32.82,32.82,32.78,32.79,37800.0,22.1204,22.1204,22.0935,22.1002,37800.0
2012-11-14 15:25:00,32.79,32.88,32.79,32.87,17600.0,22.1002,22.1609,22.1002,22.1541,17600.0
2012-11-14 15:30:00,32.87,32.87,32.83,32.83,37400.0,22.1541,22.1541,22.1272,22.1272,37400.0
2012-11-14 15:35:00,32.83,32.85,32.81,32.81,42000.0,22.1272,22.1406,22.1137,22.1137,42000.0
2012-11-14 15:40:00,32.81,32.81,32.76,32.77,51400.0,22.1137,22.1137,22.08,22.0867,51400.0
2012-11-14 15:45:00,32.79,32.82,32.78,32.81,49400.0,22.1002,22.1204,22.0935,22.1137,49400.0
2012-11-14 15:50:00,32.81,32.82,32.74,32.74,58400.0,22.1137,22.1204,22.0665,22.0665,58400.0
2012-11-14 15:55:00,32.74,32.85,32.74,32.85,152800.0,22.0665,22.1406,22.0665,22.1406,152800.0
2012-11-15 09:30:00,32.88,32.95,32.83,32.89,31800.0,22.1609,22.208,22.1272,22.1676,31800.0
2012-11-15 09:35:00,32.88,33.01,32.87,32.99,28000.0,22.1609,22.2485,22.1541,22.235,28000.0
2012-11-15 09:40:00,33.04,33.05,32.98,33.03,10200.0,22.2687,22.2754,22.2282,22.2619,10200.0
2012-11-15 09:45:00,33.02,33.04,32.99,33.02,14600.0,22.2552,22.2687,22.235,22.2552,14600.0
2012-11-15 09:50:00,33.02,33.03,32.94,32.96,16400.0,22.2552,22.2619,22.2013,22.2148,16400.0
2012-11-15 09:55:00,32.96,33.02,32.94,32.96,32600.0,22.2148,22.2552,22.2013,22.2148,32600.0
2012-11-15 10:00:00,32.95,33.01,32.92,32.92,61000.0,22.208,22.2485,22.1878,22.1878,61000.0
2012-11-15 10:05:00,32.92,32.97,32.91,32.94,329200.0,22.1878,22.2215,22.1811,22.2013,329200.0
2012-11-15 10:10:00,32.94,32.97,32.92,32.93,18200.0,22.2013,22.2215,22.1878,22.1945,18200.0
2012-11-15 10:15:00,32.93,32.99,32.93,32.99,12600.0,22.1945,22.235,22.1945,22.235,12600.0
2012-11-15 10:20:00,32.98,32.99,32.95,32.98,10400.0,22.2282,22.235,22.208,22.2282,10400.0
2012-11-15 10:25:00,32.97,32.97,32.91,32.93,37400.0,22.2215,22.2215,22.1811,22.1945,37400.0
2012-11-15 10:30:00,32.93,33.01,32.92,32.98,16000.0,22.1945,22.2485,22.1878,22.2282,16000.0
2012-11-15 10:35:00,32.96,32.98,32.93,32.96,20200.0,22.2148,22.2282,22.1945,22.2148,20200.0
2012-11-15 10:40:00,32.95,32.96,32.94,32.96,12400.0,22.208,22.2148,22.2013,22.2148,12400.0
2012-11-15 10:45:00,32.95,32.95,32.85,32.87,11000.0,22.208,22.208,22.1406,22.1541,11000.0
2012-11-15 10:50:00,32.86,32.87,32.84,32.87,19800.0,22.1474,22.1541,22.1339,22.1541,19800.0
2012-11-15 10:55:00,32.86,32.87,32.84,32.85,10400.0,22.1474,22.1541,22.1339,22.1406,10400.0
2012-11-15 11:00:00,32.84,32.84,32.77,32.79,14600.0,22.1339,22.1339,22.0867,22.1002,14600.0
2012-11-15 11:05:00,32.79,32.82,32.75,32.82,22400.0,22.1002,22.1204,22.0732,22.1204,22400.0
2012-11-15 11:10:00,32.82,32.83,32.79,32.82,15200.0,22.1204,22.1272,22.1002,22.1204,15200.0
2012-11-15 11:15:00,32.82,32.83,32.74,32.74,17600.0,22.1204,22.1272,22.0665,22.0665,17600.0
2012-11-15 11:20:00,32.74,32.74,32.72,32.73,4400.0,22.0665,22.0665,22.053,22.0598,4400.0
2012-11-15 11:25:00,32.74,32.74,32.7,32.73,15200.0,22.0665,22.0665,22.0395,22.0598,15200.0
2012-11-15 11:30:00,32.71,32.79,32.7,32.77,26400.0,22.0463,22.1002,22.0395,22.0867,26400.0
2012-11-15 11:35:00,32.76,32.79,32.76,32.79,3800.0,22.08,22.1002,22.08,22.1002,3800.0
2012-11-15 11:40:00,32.79,32.79,32.73,32.79,8200.0,22.1002,22.1002,22.0598,22.1002,8200.0
2012-11-15 11:45:00,32.78,32.8,32.7,32.74,41400.0,22.0935,22.1069,22.0395,22.0665,41400.0
2012-11-15 11:50:00,32.74,32.75,32.69,32.71,50800.0,22.0665,22.0732,22.0328,22.0463,50800.0
2012-11-15 11:55:00,32.7,32.71,32.64,32.66,13800.0,22.0395,22.0463,21.9991,22.0126,13800.0
2012-11-15 12:00:00,32.65,32.72,32.65,32.69,12800.0,22.0058,22.053,22.0058,22.0328,12800.0
2012-11-15 12:05:00,32.69,32.7,32.66,32.66,8400.0,22.0328,22.0395,22.0126,22.0126,8400.0
2012-11-15 12:10:00,32.67,32.67,32.57,32.57,15000.0,22.0193,22.0193,21.9519,21.9519,15000.0
2012-11-15 12:15:00,32.57,32.59,32.56,32.57,7200.0,21.9519,21.9654,21.9452,21.9519,7200.0
2012-11-15 12:20:00,32.55,32.58,32.54,32.58,10200.0,21.9384,21.9587,21.9317,21.9587,10200.0
2012-11-15 12:25:00,32.57,32.58,32.55,32.56,5000.0,21.9519,21.9587,21.9384,21.9452,5000.0
2012-11-15 12:30:00,32.58,32.58,32.52,32.54,80000.0,21.9587,21.9587,21.9182,21.9317,80000.0
2012-11-15 12:35:00,32.54,32.64,32.53,32.63,10600.0,21.9317,21.9991,21.925,21.9924,10600.0
2012-11-15 12:40:00,32.62,32.63,32.6,32.6,2800.0,21.9856,21.9924,21.9721,21.9721,2800.0
2012-11-15 12:45:00,32.59,32.59,32.51,32.55,12200.0,21.9654,21.9654,21.9115,21.9384,12200.0
2012-11-15 12:50:00,32.55,32.56,32.5,32.54,35800.0,21.9384,21.9452,21.9047,21.9317,35800.0
2012-11-15 12:55:00,32.54,32.54,32.52,32.52,3000.0,21.9317,21.9317,21.9182,21.9182,3000.0
2012-11-15 13:00:00,32.52,32.57,32.52,32.53,9600.0,21.9182,21.9519,21.9182,21.925,9600.0
2012-11-15 13:05:00,32.53,32.57,32.52,32.57,7200.0,21.925,21.9519,21.9182,21.9519,7200.0
2012-11-15 13:10:00,32.57,32.6,32.55,32.56,11400.0,21.9519,21.9721,21.9384,21.9452,11400.0
2012-11-15 13:15:00,32.56,32.6,32.56,32.59,24400.0,21.9452,21.9721,21.9452,21.9654,24400.0
2012-11-15 13:20:00,32.59,32.65,32.58,32.65,17400.0,21.9654,22.0058,21.9587,22.0058,17400.0
2012-11-15 13:25:00,32.65,32.68,32.65,32.68,10200.0,22.0058,22.0261,22.0058,22.0261,10200.0
2012-11-15 13:30:00,32.68,32.68,32.66,32.66,5000.0,22.0261,22.0261,22.0126,22.0126,5000.0
2012-11-15 13:35:00,32.66,32.72,32.66,32.72,24800.0,22.0126,22.053,22.0126,22.053,24800.0
2012-11-15 13:40:00,32.73,32.73,32.67,32.69,13800.0,22.0598,22.0598,22.0193,22.0328,13800.0
2012-11-15 13:45:00,32.69,32.69,32.66,32.67,27800.0,22.0328,22.0328,22.0126,22.0193,27800.0
2012-11-15 13:50:00,32.67,32.79,32.67,32.77,34000.0,22.0193,22.1002,22.0193,22.0867,34000.0
2012-11-15 13:55:00,32.76,32.76,32.71,32.71,33400.0,22.08,22.08,22.0463,22.0463,33400.0
2012-11-15 14:00:00,32.7,32.72,32.66,32.7,14600.0,22.0395,22.053,22.0126,22.0395,14600.0
2012-11-15 14:05:00,32.71,32.72,32.68,32.69,15400.0,22.0463,22.053,22.0261,22.0328,15400.0
2012-11-15 14:10:00,32.7,32.73,32.69,32.69,14000.0,22.0395,22.0598,22.0328,22.0328,14000.0
2012-11-15 14:15:00,32.7,32.7,32.66,32.67,7800.0,22.0395,22.0395,22.0126,22.0193,7800.0
2012-11-15 14:20:00,32.66,32.67,32.63,32.66,8200.0,22.0126,22.0193,21.9924,22.0126,8200.0
2012-11-15 14:25:00,32.66,32.68,32.62,32.66,14800.0,22.0126,22.0261,21.9856,22.0126,14800.0
2012-11-15 14:30:00,32.68,32.68,32.61,32.63,13600.0,22.0261,22.0261,21.9789,21.9924,13600.0
2012-11-15 14:35:00,32.62,32.63,32.6,32.63,9800.0,21.9856,21.9924,21.9721,21.9924,9800.0
2012-11-15 14:40:00,32.62,32.68,32.62,32.66,12000.0,21.9856,22.0261,21.9856,22.0126,12000.0
2012-11-15 14:45:00,32.67,32.67,32.63,32.63,7800.0,22.0193,22.0193,21.9924,21.9924,7800.0
2012-11-15 14:50:00,32.63,32.68,32.62,32.68,11200.0,21.9924,22.0261,21.9856,22.0261,11200.0
2012-11-15 14:55:00,32.67,32.68,32.65,32.66,20800.0,22.0193,22.0261,22.0058,22.0126,20800.0
2012-11-15 15:00:00,32.67,32.67,32.55,32.57,20000.0,22.0193,22.0193,21.9384,21.9519,20000.0
2012-11-15 15:05:00,32.57,32.57,32.51,32.55,22800.0,21.9519,21.9519,21.9115,21.9384,22800.0
2012-11-15 15:10:00,32.55,32.58,32.54,32.56,17600.0,21.9384,21.9587,21.9317,21.9452,17600.0
2012-11-15 15:15:00,32.56,32.58,32.52,32.52,25400.0,21.9452,21.9587,21.9182,21.9182,25400.0
2012-11-15 15:20:00,32.52,32.59,32.52,32.57,41200.0,21.9182,21.9654,21.9182,21.9519,41200.0
2012-11-15 15:25:00,32.57,32.6,32.56,32.56,20200.0,21.9519,21.9721,21.9452,21.9452,20200.0
2012-11-15 15:30:00,32.56,32.57,32.55,32.55,16200.0,21.9452,21.9519,21.9384,21.9384,16200.0
2012-11-15 15:35:00,32.55,32.63,32.54,32.63,15000.0,21.9384,21.9924,21.9317,21.9924,15000.0
2012-11-15 15:40:00,32.63,32.68,32.63,32.65,20000.0,21.9924,22.0261,21.9924,22.0058,20000.0
2012-11-15 15:45:00,32.65,32.71,32.62,32.69,43000.0,22.0058,22.0463,21.9856,22.0328,43000.0
2012-11-15 15:50:00,32.67,32.68,32.63,32.66,33400.0,22.0193,22.0261,21.9924,22.0126,33400.0
2012-11-15 15:55:00,32.65,32.66,32.6,32.6,239200.0,22.0058,22.0126,21.9721,21.9721,239200.0
2012-11-16 09:30:00,32.48,32.79,32.48,32.73,273000.0,21.8913,22.1002,21.8913,22.0598,273000.0
2012-11-16 09:35:00,32.71,32.77,32.69,32.76,5800.0,22.0463,22.0867,22.0328,22.08,5800.0
2012-11-16 09:40:00,32.74,32.87,32.74,32.86,7600.0,22.0665,22.1541,22.0665,22.1474,7600.0
2012-11-16 09:45:00,32.84,32.88,32.73,32.75,31600.0,22.1339,22.1609,22.0598,22.0732,31600.0
2012-11-16 09:50:00,32.74,32.77,32.72,32.74,17800.0,22.0665,22.0867,22.053,22.0665,17800.0
2012-11-16 09:55:00,32.73,32.74,32.71,32.72,5000.0,22.0598,22.0665,22.0463,22.053,5000.0
2012-11-16 10:00:00,32.73,32.73,32.68,32.69,13600.0,22.0598,22.0598,22.0261,22.0328,13600.0
2012-11-16 10:05:00,32.68,32.7,32.65,32.7,9800.0,22.0261,22.0395,22.0058,22.0395,9800.0
2012-11-16 10:10:00,32.7,32.73,32.69,32.72,50400.0,22.0395,22.0598,22.0328,22.053,50400.0
2012-11-16 10:15:00,32.72,32.82,32.71,32.81,29600.0,22.053,22.1204,22.0463,22.1137,29600.0
2012-11-16 10:20:00,32.82,32.89,32.81,32.85,21600.0,22.1204,22.1676,22.1137,22.1406,21600.0
2012-11-16 10:25:00,32.85,32.88,32.85,32.87,10200.0,22.1406,22.1609,22.1406,22.1541,10200.0
2012-11-16 10:30:00,32.87,32.91,32.87,32.9,9200.0,22.1541,22.1811,22.1541,22.1743,9200.0
2012-11-16 10:35:00,32.91,32.95,32.9,32.94,8600.0,22.1811,22.208,22.1743,22.2013,8600.0
2012-11-16 10:40:00,32.93,32.95,32.92,32.93,9200.0,22.1945,22.208,22.1878,22.1945,9200.0
2012-11-16 10:45:00,32.94,32.95,32.92,32.94,24200.0,22.2013,22.208,22.1878,22.2013,24200.0
2012-11-16 10:50:00,32.93,32.93,32.85,32.9,23000.0,22.1945,22.1945,22.1406,22.1743,23000.0
2012-11-16 10:55:00,32.88,32.89,32.87,32.87,12000.0,22.1609,22.1676,22.1541,22.1541,12000.0
2012-11-16 11:00:00,32.88,32.92,32.87,32.92,9000.0,22.1609,22.1878,22.1541,22.1878,9000.0
2012-11-16 11:05:00,32.92,32.92,32.89,32.9,12600.0,22.1878,22.1878,22.1676,22.1743,12600.0
2012-11-16 11:10:00,32.89,32.9,32.87,32.87,14400.0,22.1676,22.1743,22.1541,22.1541,14400.0
2012-11-16 11:15:00,32.88,32.88,32.85,32.86,12200.0,22.1609,22.1609,22.1406,22.1474,12200.0
2012-11-16 11:20:00,32.86,32.9,32.86,32.88,15200.0,22.1474,22.1743,22.1474,22.1609,15200.0
2012-11-16 11:25:00,32.88,32.88,32.82,32.83,15000.0,22.1609,22.1609,22.1204,22.1272,15000.0
2012-11-16 11:30:00,32.82,32.86,32.82,32.85,6800.0,22.1204,22.1474,22.1204,22.1406,6800.0
2012-11-16 11:35:00,32.85,32.91,32.85,32.9,14000.0,22.1406,22.1811,22.1406,22.1743,14000.0
2012-11-16 11:40:00,32.91,33.11,32.9,33.01,42800.0,22.1811,22.3159,22.1743,22.2485,42800.0
2012-11-16 11:45:00,33.05,33.14,32.99,33.13,22600.0,22.2754,22.3361,22.235,22.3293,22600.0
2012-11-16 11:50:00,33.13,33.2,33.13,33.14,36000.0,22.3293,22.3765,22.3293,22.3361,36000.0
2012-11-16 11:55:00,33.14,33.16,33.13,33.15,20200.0,22.3361,22.3496,22.3293,22.3428,20200.0
2012-11-16 12:00:00,33.16,33.16,33.1,33.1,18200.0,22.3496,22.3496,22.3091,22.3091,18200.0
2012-11-16 12:05:00,33.1,33.13,33.09,33.11,6200.0,22.3091,22.3293,22.3024,22.3159,6200.0
2012-11-16 12:10:00,33.13,33.15,33.1,33.11,5400.0,22.3293,22.3428,22.3091,22.3159,5400.0
2012-11-16 12:15:00,33.13,33.13,33.07,33.07,7200.0,22.3293,22.3293,22.2889,22.2889,7200.0
2012-11-16 12:20:00,33.06,33.09,33.04,33.09,11400.0,22.2822,22.3024,22.2687,22.3024,11400.0
2012-11-16 12:25:00,33.09,33.13,33.09,33.11,7400.0,22.3024,22.3293,22.3024,22.3159,7400.0
2012-11-16 12:30:00,33.11,33.15,33.1,33.13,21800.0,22.3159,22.3428,22.3091,22.3293,21800.0
2012-11-16 12:35:00,33.13,33.17,33.12,33.13,33400.0,22.3293,22.3563,22.3226,22.3293,33400.0
2012-11-16 12:40:00,33.15,33.15,33.12,33.12,7400.0,22.3428,22.3428,22.3226,22.3226,7400.0
2012-11-16 12:45:00,33.12,33.12,33.1,33.1,7400.0,22.3226,22.3226,22.3091,22.3091,7400.0
2012-11-16 12:50:00,33.1,33.1,32.99,33.01,6200.0,22.3091,22.3091,22.235,22.2485,6200.0
2012-11-16 12:55:00,33.01,33.04,32.99,33.02,6600.0,22.2485,22.2687,22.235,22.2552,6600.0
2012-11-16 13:00:00,33.02,33.02,32.99,33.02,7400.0,22.2552,22.2552,22.235,22.2552,7400.0
2012-11-16 13:05:00,33.02,33.04,33.02,33.04,4800.0,22.2552,22.2687,22.2552,22.2687,4800.0
2012-11-16 13:10:00,33.03,33.05,32.99,32.99,5200.0,22.2619,22.2754,22.235,22.235,5200.0
2012-11-16 13:15:00,32.99,33.01,32.99,32.99,2600.0,22.235,22.2485,22.235,22.235,2600.0
2012-11-16 13:20:00,32.99,33.03,32.99,33.02,4000.0,22.235,22.2619,22.235,22.2552,4000.0
2012-11-16 13:25:00,33.02,33.04,33.0,33.04,4600.0,22.2552,22.2687,22.2417,22.2687,4600.0
2012-11-16 13:30:00,33.04,33.04,33.02,33.04,2000.0,22.2687,22.2687,22.2552,22.2687,2000.0
2012-11-16 13:35:00,33.02,33.04,33.01,33.01,11600.0,22.2552,22.2687,22.2485,22.2485,11600.0
2012-11-16 13:40:00,33.01,33.04,33.01,33.02,6400.0,22.2485,22.2687,22.2485,22.2552,6400.0
2012-11-16 13:45:00,33.02,33.02,33.0,33.02,5800.0,22.2552,22.2552,22.2417,22.2552,5800.0
2012-11-16 13:50:00,33.04,33.12,33.03,33.1,11800.0,22.2687,22.3226,22.2619,22.3091,11800.0
2012-11-16 13:55:00,33.1,33.11,33.09,33.11,5400.0,22.3091,22.3159,22.3024,22.3159,5400.0
2012-11-16 14:00:00,33.1,33.1,33.05,33.05,4600.0,22.3091,22.3091,22.2754,22.2754,4600.0
2012-11-16 14:05:00,33.05,33.08,33.05,33.08,7400.0,22.2754,22.2956,22.2754,22.2956,7400.0
2012-11-16 14:10:00,33.08,33.08,33.03,33.03,4000.0,22.2956,22.2956,22.2619,22.2619,4000.0
2012-11-16 14:15:00,33.03,33.03,32.99,33.02,11200.0,22.2619,22.2619,22.235,22.2552,11200.0
2012-11-16 14:20:00,33.02,33.04,32.97,32.97,5600.0,22.2552,22.2687,22.2215,22.2215,5600.0
2012-11-16 14:25:00,32.97,32.99,32.95,32.99,6200.0,22.2215,22.235,22.208,22.235,6200.0
2012-11-16 14:30:00,32.99,33.0,32.94,32.98,9800.0,22.235,22.2417,22.2013,22.2282,9800.0
2012-11-16 14:35:00,32.98,33.02,32.98,33.02,9000.0,22.2282,22.2552,22.2282,22.2552,9000.0
2012-11-16 14:40:00,33.02,33.06,33.02,33.04,6800.0,22.2552,22.2822,22.2552,22.2687,6800.0
2012-11-16 14:45:00,33.04,33.11,33.03,33.1,12400.0,22.2687,22.3159,22.2619,22.3091,12400.0
2012-11-16 14:50:00,33.09,33.1,33.07,33.08,11800.0,22.3024,22.3091,22.2889,22.2956,11800.0
2012-11-16 14:55:00,33.07,33.08,33.04,33.07,6000.0,22.2889,22.2956,22.2687,22.2889,6000.0
2012-11-16 15:00:00,33.07,33.07,33.02,33.02,5800.0,22.2889,22.2889,22.2552,22.2552,5800.0
2012-11-16 15:05:00,33.02,33.03,33.01,33.03,8000.0,22.2552,22.2619,22.2485,22.2619,8000.0
2012-11-16 15:10:00,33.02,33.03,33.01,33.03,8200.0,22.2552,22.2619,22.2485,22.2619,8200.0
2012-11-16 15:15:00,33.04,33.07,33.02,33.02,14000.0,22.2687,22.2889,22.2552,22.2552,14000.0
2012-11-16 15:20:00,33.02,33.07,33.02,33.07,15600.0,22.2552,22.2889,22.2552,22.2889,15600.0
2012-11-16 15:25:00,33.06,33.1,33.04,33.09,11000.0,22.2822,22.3091,22.2687,22.3024,11000.0
2012-11-16 15:30:00,33.09,33.14,33.08,33.12,15800.0,22.3024,22.3361,22.2956,22.3226,15800.0
2012-11-16 15:35:00,33.12,33.13,33.08,33.1,14400.0,22.3226,22.3293,22.2956,22.3091,14400.0
2012-11-16 15:40:00,33.1,33.16,33.1,33.16,25600.0,22.3091,22.3496,22.3091,22.3496,25600.0
2012-11-16 15:45:00,33.16,33.17,33.07,33.08,59000.0,22.3496,22.3563,22.2889,22.2956,59000.0
2012-11-16 15:50:00,33.08,33.1,33.07,33.1,59000.0,22.2956,22.3091,22.2889,22.3091,59000.0
2012-11-16 15:55:00,33.09,33.12,33.04,33.04,315600.0,22.3024,22.3226,22.2687,22.2687,315600.0
2012-11-19 09:30:00,33.16,33.22,33.11,33.11,50200.0,22.3496,22.39,22.3159,22.3159,50200.0
2012-11-19 09:35:00,33.16,33.17,33.08,33.1,21000.0,22.3496,22.3563,22.2956,22.3091,21000.0
2012-11-19 09:40:00,33.1,33.13,32.97,32.99,12200.0,22.3091,22.3293,22.2215,22.235,12200.0
2012-11-19 09:45:00,32.94,33.01,32.94,32.97,12400.0,22.2013,22.2485,22.2013,22.2215,12400.0
2012-11-19 09:50:00,32.94,33.01,32.94,33.0,25000.0,22.2013,22.2485,22.2013,22.2417,25000.0
2012-11-19 09:55:00,33.01,33.06,33.01,33.06,17000.0,22.2485,22.2822,22.2485,22.2822,17000.0
2012-11-19 10:00:00,33.07,33.15,33.05,33.1,12200.0,22.2889,22.3428,22.2754,22.3091,12200.0
2012-11-19 10:05:00,33.08,33.1,32.99,32.99,13000.0,22.2956,22.3091,22.235,22.235,13000.0
2012-11-19 10:10:00,32.98,33.04,32.98,32.99,8600.0,22.2282,22.2687,22.2282,22.235,8600.0
2012-11-19 10:15:00,33.01,33.12,33.01,33.12,7600.0,22.2485,22.3226,22.2485,22.3226,7600.0
2012-11-19 10:20:00,33.12,33.13,33.09,33.1,10200.0,22.3226,22.3293,22.3024,22.3091,10200.0
2012-11-19 10:25:00,33.1,33.1,33.02,33.04,12400.0,22.3091,22.3091,22.2552,22.2687,12400.0
2012-11-19 10:30:00,33.06,33.08,33.01,33.02,16200.0,22.2822,22.2956,22.2485,22.2552,16200.0
2012-11-19 10:35:00,33.02,33.05,33.01,33.04,16000.0,22.2552,22.2754,22.2485,22.2687,16000.0
2012-11-19 10:40:00,33.03,33.04,33.0,33.02,19000.0,22.2619,22.2687,22.2417,22.2552,19000.0
2012-11-19 10:45:00,33.01,33.01,32.97,32.99,22600.0,22.2485,22.2485,22.2215,22.235,22600.0
2012-11-19 10:50:00,32.99,32.99,32.96,32.96,11200.0,22.235,22.235,22.2148,22.2148,11200.0
2012-11-19 10:55:00,32.97,32.98,32.95,32.96,29600.0,22.2215,22.2282,22.208,22.2148,29600.0
2012-11-19 11:00:00,32.96,32.98,32.94,32.96,15400.0,22.2148,22.2282,22.2013,22.2148,15400.0
2012-11-19 11:05:00,32.96,32.99,32.96,32.96,13200.0,22.2148,22.235,22.2148,22.2148,13200.0
2012-11-19 11:10:00,32.95,32.98,32.95,32.98,11800.0,22.208,22.2282,22.208,22.2282,11800.0
2012-11-19 11:15:00,32.98,32.99,32.96,32.97,20800.0,22.2282,22.235,22.2148,22.2215,20800.0
2012-11-19 11:20:00,32.97,32.99,32.96,32.96,11800.0,22.2215,22.235,22.2148,22.2148,11800.0
2012-11-19 11:25:00,32.96,32.97,32.94,32.96,11200.0,22.2148,22.2215,22.2013,22.2148,11200.0
2012-11-19 11:30:00,32.96,32.97,32.92,32.94,16600.0,22.2148,22.2215,22.1878,22.2013,16600.0
2012-11-19 11:35:00,32.94,32.94,32.9,32.91,9800.0,22.2013,22.2013,22.1743,22.1811,9800.0
2012-11-19 11:40:00,32.9,32.92,32.9,32.9,13200.0,22.1743,22.1878,22.1743,22.1743,13200.0
2012-11-19 11:45:00,32.91,32.93,32.91,32.93,11800.0,22.1811,22.1945,22.1811,22.1945,11800.0
2012-11-19 11:50:00,32.93,32.96,32.93,32.95,10400.0,22.1945,22.2148,22.1945,22.208,10400.0
2012-11-19 11:55:00,32.95,32.99,32.95,32.97,11800.0,22.208,22.235,22.208,22.2215,11800.0
2012-11-19 12:00:00,32.98,32.99,32.97,32.97,32800.0,22.2282,22.235,22.2215,22.2215,32800.0
2012-11-19 12:05:00,32.98,32.98,32.96,32.96,13800.0,22.2282,22.2282,22.2148,22.2148,13800.0
2012-11-19 12:10:00,32.96,32.99,32.96,32.97,16200.0,22.2148,22.235,22.2148,22.2215,16200.0
2012-11-19 12:15:00,32.97,32.97,32.94,32.94,9200.0,22.2215,22.2215,22.2013,22.2013,9200.0
2012-11-19 12:20:00,32.95,32.95,32.93,32.95,7200.0,22.208,22.208,22.1945,22.208,7200.0
2012-11-19 12:25:00,32.94,32.94,32.92,32.93,3000.0,22.2013,22.2013,22.1878,22.1945,3000.0
2012-11-19 12:30:00,32.93,32.95,32.92,32.93,25800.0,22.1945,22.208,22.1878,22.1945,25800.0
2012-11-19 12:35:00,32.94,32.96,32.94,32.95,35600.0,22.2013,22.2148,22.2013,22.208,35600.0
2012-11-19 12:40:00,32.95,32.95,32.94,32.94,10200.0,22.208,22.208,22.2013,22.2013,10200.0
2012-11-19 12:45:00,32.94,32.97,32.92,32.97,11800.0,22.2013,22.2215,22.1878,22.2215,11800.0
2012-11-19 12:50:00,32.98,32.98,32.97,32.97,8600.0,22.2282,22.2282,22.2215,22.2215,8600.0
2012-11-19 12:55:00,32.97,32.98,32.97,32.97,9800.0,22.2215,22.2282,22.2215,22.2215,9800.0
2012-11-19 13:00:00,32.97,32.98,32.97,32.98,12200.0,22.2215,22.2282,22.2215,22.2282,12200.0
2012-11-19 13:05:00,32.98,32.98,32.96,32.96,11000.0,22.2282,22.2282,22.2148,22.2148,11000.0
2012-11-19 13:10:00,32.96,32.98,32.96,32.98,5800.0,22.2148,22.2282,22.2148,22.2282,5800.0
2012-11-19 13:15:00,32.97,32.97,32.94,32.94,6000.0,22.2215,22.2215,22.2013,22.2013,6000.0
2012-11-19 13:20:00,32.94,32.99,32.94,32.99,12800.0,22.2013,22.235,22.2013,22.235,12800.0
2012-11-19 13:25:00,32.99,32.99,32.97,32.98,5000.0,22.235,22.235,22.2215,22.2282,5000.0
2012-11-19 13:30:00,32.98,32.98,32.98,32.98,7800.0,22.2282,22.2282,22.2282,22.2282,7800.0
2012-11-19 13:35:00,32.97,32.98,32.97,32.97,7600.0,22.2215,22.2282,22.2215,22.2215,7600.0
2012-11-19 13:40:00,32.96,32.96,32.94,32.94,6400.0,22.2148,22.2148,22.2013,22.2013,6400.0
2012-11-19 13:45:00,32.94,32.94,32.92,32.92,7600.0,22.2013,22.2013,22.1878,22.1878,7600.0
2012-11-19 13:50:00,32.93,32.95,32.93,32.95,8400.0,22.1945,22.208,22.1945,22.208,8400.0
2012-11-19 13:55:00,32.95,32.97,32.94,32.94,17000.0,22.208,22.2215,22.2013,22.2013,17000.0
2012-11-19 14:00:00,32.95,32.97,32.95,32.96,14400.0,22.208,22.2215,22.208,22.2148,14400.0
2012-11-19 14:05:00,32.95,32.95,32.93,32.93,8600.0,22.208,22.208,22.1945,22.1945,8600.0
2012-11-19 14:10:00,32.92,32.94,32.92,32.93,5400.0,22.1878,22.2013,22.1878,22.1945,5400.0
2012-11-19 14:15:00,32.93,32.93,32.92,32.93,7000.0,22.1945,22.1945,22.1878,22.1945,7000.0
2012-11-19 14:20:00,32.93,32.94,32.89,32.9,30600.0,22.1945,22.2013,22.1676,22.1743,30600.0
2012-11-19 14:25:00,32.89,32.92,32.89,32.9,7200.0,22.1676,22.1878,22.1676,22.1743,7200.0
2012-11-19 14:30:00,32.91,32.91,32.89,32.89,2800.0,22.1811,22.1811,22.1676,22.1676,2800.0
2012-11-19 14:35:00,32.88,32.9,32.88,32.9,16200.0,22.1609,22.1743,22.1609,22.1743,16200.0
2012-11-19 14:40:00,32.9,32.92,32.88,32.92,17800.0,22.1743,22.1878,22.1609,22.1878,17800.0
2012-11-19 14:45:00,32.91,32.92,32.9,32.92,17200.0,22.1811,22.1878,22.1743,22.1878,17200.0
2012-11-19 14:50:00,32.92,32.92,32.87,32.87,11800.0,22.1878,22.1878,22.1541,22.1541,11800.0
2012-11-19 14:55:00,32.87,32.87,32.83,32.84,18000.0,22.1541,22.1541,22.1272,22.1339,18000.0
2012-11-19 15:00:00,32.84,32.84,32.8,32.8,25400.0,22.1339,22.1339,22.1069,22.1069,25400.0
2012-11-19 15:05:00,32.8,32.82,32.8,32.82,15200.0,22.1069,22.1204,22.1069,22.1204,15200.0
2012-11-19 15:10:00,32.82,32.83,32.8,32.81,23600.0,22.1204,22.1272,22.1069,22.1137,23600.0
2012-11-19 15:15:00,32.81,32.82,32.79,32.8,12800.0,22.1137,22.1204,22.1002,22.1069,12800.0
2012-11-19 15:20:00,32.79,32.81,32.79,32.81,17800.0,22.1002,22.1137,22.1002,22.1137,17800.0
2012-11-19 15:25:00,32.81,32.82,32.8,32.8,13600.0,22.1137,22.1204,22.1069,22.1069,13600.0
2012-11-19 15:30:00,32.8,32.84,32.8,32.84,21200.0,22.1069,22.1339,22.1069,22.1339,21200.0
2012-11-19 15:35:00,32.84,32.85,32.83,32.85,22000.0,22.1339,22.1406,22.1272,22.1406,22000.0
2012-11-19 15:40:00,32.85,32.85,32.83,32.84,18600.0,22.1406,22.1406,22.1272,22.1339,18600.0
2012-11-19 15:45:00,32.84,32.88,32.84,32.88,26600.0,22.1339,22.1609,22.1339,22.1609,26600.0
2012-11-19 15:50:00,32.88,32.94,32.87,32.94,43600.0,22.1609,22.2013,22.1541,22.2013,43600.0
2012-11-19 15:55:00,32.93,32.96,32.89,32.96,185800.0,22.1945,22.2148,22.1676,22.2148,185800.0
2012-11-20 09:30:00,33.01,33.02,32.88,32.98,237800.0,22.2485,22.2552,22.1609,22.2282,237800.0
2012-11-20 09:35:00,32.99,33.08,32.99,33.0,21800.0,22.235,22.2956,22.235,22.2417,21800.0
2012-11-20 09:40:00,32.97,33.07,32.95,33.07,57200.0,22.2215,22.2889,22.208,22.2889,57200.0
2012-11-20 09:45:00,33.05,33.2,33.05,33.19,53000.0,22.2754,22.3765,22.2754,22.3698,53000.0
2012-11-20 09:50:00,33.18,33.18,33.13,33.16,22400.0,22.363,22.363,22.3293,22.3496,22400.0
2012-11-20 09:55:00,33.14,33.21,33.13,33.16,20000.0,22.3361,22.3833,22.3293,22.3496,20000.0
2012-11-20 10:00:00,33.13,33.13,33.07,33.09,26800.0,22.3293,22.3293,22.2889,22.3024,26800.0
2012-11-20 10:05:00,33.09,33.1,33.08,33.1,14000.0,22.3024,22.3091,22.2956,22.3091,14000.0
2012-11-20 10:10:00,33.09,33.13,33.07,33.13,43400.0,22.3024,22.3293,22.2889,22.3293,43400.0
2012-11-20 10:15:00,33.13,33.15,33.08,33.08,19200.0,22.3293,22.3428,22.2956,22.2956,19200.0
2012-11-20 10:20:00,33.08,33.14,33.08,33.1,26800.0,22.2956,22.3361,22.2956,22.3091,26800.0
2012-11-20 10:25:00,33.1,33.12,33.06,33.07,23200.0,22.3091,22.3226,22.2822,22.2889,23200.0
2012-11-20 10:30:00,33.06,33.11,33.06,33.1,31800.0,22.2822,22.3159,22.2822,22.3091,31800.0
2012-11-20 10:35:00,33.1,33.12,33.07,33.1,54400.0,22.3091,22.3226,22.2889,22.3091,54400.0
2012-11-20 10:40:00,33.1,33.12,33.07,33.1,37400.0,22.3091,22.3226,22.2889,22.3091,37400.0
2012-11-20 10:45:00,33.1,33.2,33.1,33.17,32200.0,22.3091,22.3765,22.3091,22.3563,32200.0
2012-11-20 10:50:00,33.16,33.16,33.12,33.15,19000.0,22.3496,22.3496,22.3226,22.3428,19000.0
2012-11-20 10:55:00,33.16,33.16,33.12,33.13,35000.0,22.3496,22.3496,22.3226,22.3293,35000.0
2012-11-20 11:00:00,33.13,33.15,33.11,33.11,70000.0,22.3293,22.3428,22.3159,22.3159,70000.0
2012-11-20 11:05:00,33.12,33.13,33.06,33.13,156000.0,22.3226,22.3293,22.2822,22.3293,156000.0
2012-11-20 11:10:00,33.13,33.15,33.13,33.15,16200.0,22.3293,22.3428,22.3293,22.3428,16200.0
2012-11-20 11:15:00,33.14,33.19,33.13,33.13,24000.0,22.3361,22.3698,22.3293,22.3293,24000.0
2012-11-20 11:20:00,33.13,33.17,33.13,33.16,13000.0,22.3293,22.3563,22.3293,22.3496,13000.0
2012-11-20 11:25:00,33.16,33.17,33.13,33.15,30200.0,22.3496,22.3563,22.3293,22.3428,30200.0
2012-11-20 11:30:00,33.15,33.18,33.15,33.17,11000.0,22.3428,22.363,22.3428,22.3563,11000.0
2012-11-20 11:35:00,33.18,33.2,33.17,33.18,15400.0,22.363,22.3765,22.3563,22.363,15400.0
2012-11-20 11:40:00,33.18,33.23,33.18,33.21,20200.0,22.363,22.3967,22.363,22.3833,20200.0
2012-11-20 11:45:00,33.21,33.23,33.21,33.23,24200.0,22.3833,22.3967,22.3833,22.3967,24200.0
2012-11-20 11:50:00,33.22,33.23,33.21,33.23,58800.0,22.39,22.3967,22.3833,22.3967,58800.0
2012-11-20 11:55:00,33.23,33.25,33.22,33.23,38200.0,22.3967,22.4102,22.39,22.3967,38200.0
2012-11-20 12:00:00,33.22,33.24,33.22,33.24,15200.0,22.39,22.4035,22.39,22.4035,15200.0
2012-11-20 12:05:00,33.24,33.24,33.22,33.24,20600.0,22.4035,22.4035,22.39,22.4035,20600.0
2012-11-20 12:10:00,33.24,33.24,33.24,33.24,14400.0,22.4035,22.4035,22.4035,22.4035,14400.0
2012-11-20 12:15:00,33.24,33.24,33.22,33.23,32600.0,22.4035,22.4035,22.39,22.3967,32600.0
2012-11-20 12:20:00,33.21,33.22,33.2,33.22,18800.0,22.3833,22.39,22.3765,22.39,18800.0
2012-11-20 12:25:00,33.22,33.25,33.22,33.24,18200.0,22.39,22.4102,22.39,22.4035,18200.0
2012-11-20 12:30:00,33.24,33.25,33.24,33.24,27800.0,22.4035,22.4102,22.4035,22.4035,27800.0
2012-11-20 12:35:00,33.24,33.24,33.22,33.24,5800.0,22.4035,22.4035,22.39,22.4035,5800.0
2012-11-20 12:40:00,33.24,33.25,33.23,33.23,49600.0,22.4035,22.4102,22.3967,22.3967,49600.0
2012-11-20 12:45:00,33.23,33.25,33.22,33.23,12000.0,22.3967,22.4102,22.39,22.3967,12000.0
2012-11-20 12:50:00,33.24,33.25,33.23,33.24,79600.0,22.4035,22.4102,22.3967,22.4035,79600.0
2012-11-20 12:55:00,33.24,33.25,33.24,33.24,11400.0,22.4035,22.4102,22.4035,22.4035,11400.0
2012-11-20 13:00:00,33.25,33.25,33.2,33.2,24000.0,22.4102,22.4102,22.3765,22.3765,24000.0
2012-11-20 13:05:00,33.2,33.21,33.12,33.12,63000.0,22.3765,22.3833,22.3226,22.3226,63000.0
2012-11-20 13:10:00,33.12,33.12,32.96,32.99,48400.0,22.3226,22.3226,22.2148,22.235,48400.0
2012-11-20 13:15:00,32.99,33.06,32.99,33.05,12800.0,22.235,22.2822,22.235,22.2754,12800.0
2012-11-20 13:20:00,33.05,33.07,33.0,33.01,20600.0,22.2754,22.2889,22.2417,22.2485,20600.0
2012-11-20 13:25:00,33.0,33.01,32.9,32.91,18800.0,22.2417,22.2485,22.1743,22.1811,18800.0
2012-11-20 13:30:00,32.91,32.96,32.91,32.96,13000.0,22.1811,22.2148,22.1811,22.2148,13000.0
2012-11-20 13:35:00,32.98,33.02,32.98,33.02,15600.0,22.2282,22.2552,22.2282,22.2552,15600.0
2012-11-20 13:40:00,33.04,33.04,33.0,33.01,9000.0,22.2687,22.2687,22.2417,22.2485,9000.0
2012-11-20 13:45:00,33.02,33.08,33.01,33.07,11400.0,22.2552,22.2956,22.2485,22.2889,11400.0
2012-11-20 13:50:00,33.06,33.1,33.02,33.1,16200.0,22.2822,22.3091,22.2552,22.3091,16200.0
2012-11-20 13:55:00,33.09,33.12,33.09,33.1,29200.0,22.3024,22.3226,22.3024,22.3091,29200.0
2012-11-20 14:00:00,33.09,33.09,33.06,33.08,13400.0,22.3024,22.3024,22.2822,22.2956,13400.0
2012-11-20 14:05:00,33.08,33.12,33.08,33.1,25400.0,22.2956,22.3226,22.2956,22.3091,25400.0
2012-11-20 14:10:00,33.1,33.13,33.1,33.13,29600.0,22.3091,22.3293,22.3091,22.3293,29600.0
2012-11-20 14:15:00,33.13,33.16,33.11,33.12,22200.0,22.3293,22.3496,22.3159,22.3226,22200.0
2012-11-20 14:20:00,33.11,33.13,33.1,33.11,19000.0,22.3159,22.3293,22.3091,22.3159,19000.0
2012-11-20 14:25:00,33.12,33.16,33.12,33.16,17000.0,22.3226,22.3496,22.3226,22.3496,17000.0
2012-11-20 14:30:00,33.16,33.17,33.13,33.16,13400.0,22.3496,22.3563,22.3293,22.3496,13400.0
2012-11-20 14:35:00,33.16,33.18,33.16,33.17,14000.0,22.3496,22.363,22.3496,22.3563,14000.0
2012-11-20 14:40:00,33.18,33.2,33.18,33.19,16800.0,22.363,22.3765,22.363,22.3698,16800.0
2012-11-20 14:45:00,33.19,33.25,33.19,33.22,33600.0,22.3698,22.4102,22.3698,22.39,33600.0
2012-11-20 14:50:00,33.22,33.24,33.22,33.24,27200.0,22.39,22.4035,22.39,22.4035,27200.0
2012-11-20 14:55:00,33.24,33.24,33.2,33.22,13800.0,22.4035,22.4035,22.3765,22.39,13800.0
2012-11-20 15:00:00,33.22,33.24,33.22,33.24,42000.0,22.39,22.4035,22.39,22.4035,42000.0
2012-11-20 15:05:00,33.24,33.24,33.21,33.22,15200.0,22.4035,22.4035,22.3833,22.39,15200.0
2012-11-20 15:10:00,33.22,33.23,33.22,33.23,33400.0,22.39,22.3967,22.39,22.3967,33400.0
2012-11-20 15:15:00,33.23,33.23,33.21,33.23,31000.0,22.3967,22.3967,22.3833,22.3967,31000.0
2012-11-20 15:20:00,33.22,33.23,33.2,33.23,28200.0,22.39,22.3967,22.3765,22.3967,28200.0
2012-11-20 15:25:00,33.22,33.23,33.21,33.22,27200.0,22.39,22.3967,22.3833,22.39,27200.0
2012-11-20 15:30:00,33.22,33.23,33.21,33.23,50400.0,22.39,22.3967,22.3833,22.3967,50400.0
2012-11-20 15:35:00,33.23,33.24,33.21,33.23,43200.0,22.3967,22.4035,22.3833,22.3967,43200.0
2012-11-20 15:40:00,33.23,33.24,33.2,33.22,36000.0,22.3967,22.4035,22.3765,22.39,36000.0
2012-11-20 15:45:00,33.22,33.24,33.22,33.23,49800.0,22.39,22.4035,22.39,22.3967,49800.0
2012-11-20 15:50:00,33.23,33.25,33.21,33.24,53600.0,22.3967,22.4102,22.3833,22.4035,53600.0
2012-11-20 15:55:00,33.24,33.29,33.24,33.29,150800.0,22.4035,22.4372,22.4035,22.4372,150800.0
2012-11-21 09:30:00,33.35,33.36,33.24,33.27,46600.0,22.4776,22.4844,22.4035,22.4237,46600.0
2012-11-21 09:35:00,33.24,33.33,33.22,33.33,19400.0,22.4035,22.4641,22.39,22.4641,19400.0
2012-11-21 09:40:00,33.35,33.35,33.2,33.29,31200.0,22.4776,22.4776,22.3765,22.4372,31200.0
2012-11-21 09:45:00,33.29,33.29,33.21,33.29,16400.0,22.4372,22.4372,22.3833,22.4372,16400.0
2012-11-21 09:50:00,33.29,33.31,33.26,33.28,19400.0,22.4372,22.4507,22.417,22.4304,19400.0
2012-11-21 09:55:00,33.27,33.3,33.26,33.3,11000.0,22.4237,22.4439,22.417,22.4439,11000.0
2012-11-21 10:00:00,33.26,33.28,33.22,33.26,13200.0,22.417,22.4304,22.39,22.417,13200.0
2012-11-21 10:05:00,33.25,33.25,33.17,33.22,12600.0,22.4102,22.4102,22.3563,22.39,12600.0
2012-11-21 10:10:00,33.22,33.31,33.21,33.27,39000.0,22.39,22.4507,22.3833,22.4237,39000.0
2012-11-21 10:15:00,33.27,33.3,33.25,33.28,19000.0,22.4237,22.4439,22.4102,22.4304,19000.0
2012-11-21 10:20:00,33.27,33.29,33.24,33.29,23400.0,22.4237,22.4372,22.4035,22.4372,23400.0
2012-11-21 10:25:00,33.27,33.31,33.26,33.3,22800.0,22.4237,22.4507,22.417,22.4439,22800.0
2012-11-21 10:30:00,33.28,33.29,33.26,33.27,15400.0,22.4304,22.4372,22.417,22.4237,15400.0
2012-11-21 10:35:00,33.27,33.32,33.24,33.29,47400.0,22.4237,22.4574,22.4035,22.4372,47400.0
2012-11-21 10:40:00,33.27,33.29,33.24,33.27,21800.0,22.4237,22.4372,22.4035,22.4237,21800.0
2012-11-21 10:45:00,33.26,33.27,33.24,33.27,26200.0,22.417,22.4237,22.4035,22.4237,26200.0
2012-11-21 10:50:00,33.27,33.27,33.25,33.27,17400.0,22.4237,22.4237,22.4102,22.4237,17400.0
2012-11-21 10:55:00,33.27,33.27,33.23,33.26,23200.0,22.4237,22.4237,22.3967,22.417,23200.0
2012-11-21 11:00:00,33.27,33.27,33.23,33.24,19600.0,22.4237,22.4237,22.3967,22.4035,19600.0
2012-11-21 11:05:00,33.24,33.3,33.24,33.3,22000.0,22.4035,22.4439,22.4035,22.4439,22000.0
2012-11-21 11:10:00,33.29,33.3,33.27,33.27,10000.0,22.4372,22.4439,22.4237,22.4237,10000.0
2012-11-21 11:15:00,33.27,33.29,33.26,33.29,13200.0,22.4237,22.4372,22.417,22.4372,13200.0
2012-11-21 11:20:00,33.29,33.3,33.22,33.22,9000.0,22.4372,22.4439,22.39,22.39,9000.0
2012-11-21 11:25:00,33.22,33.27,33.22,33.27,23800.0,22.39,22.4237,22.39,22.4237,23800.0
2012-11-21 11:30:00,33.27,33.29,33.27,33.29,9200.0,22.4237,22.4372,22.4237,22.4372,9200.0
2012-11-21 11:35:00,33.27,33.27,33.2,33.22,9400.0,22.4237,22.4237,22.3765,22.39,9400.0
2012-11-21 11:40:00,33.23,33.24,33.22,33.24,21200.0,22.3967,22.4035,22.39,22.4035,21200.0
2012-11-21 11:45:00,33.24,33.26,33.21,33.21,23600.0,22.4035,22.417,22.3833,22.3833,23600.0
2012-11-21 11:50:00,33.22,33.27,33.22,33.24,13800.0,22.39,22.4237,22.39,22.4035,13800.0
2012-11-21 11:55:00,33.24,33.26,33.23,33.24,8000.0,22.4035,22.417,22.3967,22.4035,8000.0
2012-11-21 12:00:00,33.24,33.26,33.22,33.22,21400.0,22.4035,22.417,22.39,22.39,21400.0
2012-11-21 12:05:00,33.22,33.24,33.22,33.24,13000.0,22.39,22.4035,22.39,22.4035,13000.0
2012-11-21 12:10:00,33.25,33.27,33.25,33.27,5600.0,22.4102,22.4237,22.4102,22.4237,5600.0
2012-11-21 12:15:00,33.27,33.27,33.23,33.24,18800.0,22.4237,22.4237,22.3967,22.4035,18800.0
2012-11-21 12:20:00,33.24,33.27,33.23,33.26,13600.0,22.4035,22.4237,22.3967,22.417,13600.0
2012-11-21 12:25:00,33.27,33.27,33.25,33.25,7200.0,22.4237,22.4237,22.4102,22.4102,7200.0
2012-11-21 12:30:00,33.25,33.27,33.23,33.24,17800.0,22.4102,22.4237,22.3967,22.4035,17800.0
2012-11-21 12:35:00,33.24,33.26,33.23,33.24,9800.0,22.4035,22.417,22.3967,22.4035,9800.0
2012-11-21 12:40:00,33.24,33.27,33.24,33.24,14600.0,22.4035,22.4237,22.4035,22.4035,14600.0
2012-11-21 12:45:00,33.24,33.25,33.23,33.25,17400.0,22.4035,22.4102,22.3967,22.4102,17400.0
2012-11-21 12:50:00,33.24,33.25,33.21,33.21,23800.0,22.4035,22.4102,22.3833,22.3833,23800.0
2012-11-21 12:55:00,33.21,33.21,33.16,33.17,14200.0,22.3833,22.3833,22.3496,22.3563,14200.0
2012-11-21 13:00:00,33.18,33.21,33.15,33.16,35000.0,22.363,22.3833,22.3428,22.3496,35000.0
2012-11-21 13:05:00,33.17,33.18,33.16,33.18,26400.0,22.3563,22.363,22.3496,22.363,26400.0
2012-11-21 13:10:00,33.18,33.23,33.15,33.16,25600.0,22.363,22.3967,22.3428,22.3496,25600.0
2012-11-21 13:15:00,33.16,33.16,33.15,33.15,1600.0,22.3496,22.3496,22.3428,22.3428,1600.0
2012-11-21 13:20:00,33.15,33.15,33.12,33.12,19600.0,22.3428,22.3428,22.3226,22.3226,19600.0
2012-11-21 13:25:00,33.13,33.15,33.13,33.15,9000.0,22.3293,22.3428,22.3293,22.3428,9000.0
2012-11-21 13:30:00,33.15,33.15,33.13,33.13,13000.0,22.3428,22.3428,22.3293,22.3293,13000.0
2012-11-21 13:35:00,33.12,33.12,33.1,33.1,6800.0,22.3226,22.3226,22.3091,22.3091,6800.0
2012-11-21 13:40:00,33.1,33.1,33.02,33.02,6600.0,22.3091,22.3091,22.2552,22.2552,6600.0
2012-11-21 13:45:00,33.02,33.04,33.0,33.04,35200.0,22.2552,22.2687,22.2417,22.2687,35200.0
2012-11-21 13:50:00,33.04,33.06,32.98,32.98,28600.0,22.2687,22.2822,22.2282,22.2282,28600.0
2012-11-21 13:55:00,32.98,33.0,32.95,32.95,49000.0,22.2282,22.2417,22.208,22.208,49000.0
2012-11-21 14:00:00,32.95,32.98,32.91,32.91,31800.0,22.208,22.2282,22.1811,22.1811,31800.0
2012-11-21 14:05:00,32.91,32.91,32.87,32.89,31400.0,22.1811,22.1811,22.1541,22.1676,31400.0
2012-11-21 14:10:00,32.89,32.9,32.84,32.84,38000.0,22.1676,22.1743,22.1339,22.1339,38000.0
2012-11-21 14:15:00,32.85,32.85,32.81,32.82,26400.0,22.1406,22.1406,22.1137,22.1204,26400.0
2012-11-21 14:20:00,32.81,32.82,32.76,32.76,44000.0,22.1137,22.1204,22.08,22.08,44000.0
2012-11-21 14:25:00,32.76,32.82,32.72,32.82,41800.0,22.08,22.1204,22.053,22.1204,41800.0
2012-11-21 14:30:00,32.82,32.82,32.77,32.77,20000.0,22.1204,22.1204,22.0867,22.0867,20000.0
2012-11-21 14:35:00,32.77,32.87,32.76,32.87,20000.0,22.0867,22.1541,22.08,22.1541,20000.0
2012-11-21 14:40:00,32.87,32.93,32.87,32.91,19000.0,22.1541,22.1945,22.1541,22.1811,19000.0
2012-11-21 14:45:00,32.9,32.9,32.87,32.88,13800.0,22.1743,22.1743,22.1541,22.1609,13800.0
2012-11-21 14:50:00,32.89,32.9,32.87,32.88,11400.0,22.1676,22.1743,22.1541,22.1609,11400.0
2012-11-21 14:55:00,32.89,32.92,32.88,32.9,10200.0,22.1676,22.1878,22.1609,22.1743,10200.0
2012-11-21 15:00:00,32.91,33.02,32.91,33.02,122800.0,22.1811,22.2552,22.1811,22.2552,122800.0
2012-11-21 15:05:00,33.03,33.08,33.02,33.08,15000.0,22.2619,22.2956,22.2552,22.2956,15000.0
2012-11-21 15:10:00,33.08,33.09,33.04,33.08,21400.0,22.2956,22.3024,22.2687,22.2956,21400.0
2012-11-21 15:15:00,33.09,33.12,33.08,33.11,10800.0,22.3024,22.3226,22.2956,22.3159,10800.0
2012-11-21 15:20:00,33.11,33.12,33.08,33.09,16800.0,22.3159,22.3226,22.2956,22.3024,16800.0
2012-11-21 15:25:00,33.1,33.1,33.05,33.06,16800.0,22.3091,22.3091,22.2754,22.2822,16800.0
2012-11-21 15:30:00,33.06,33.06,33.02,33.05,16000.0,22.2822,22.2822,22.2552,22.2754,16000.0
2012-11-21 15:35:00,33.05,33.08,33.05,33.07,17200.0,22.2754,22.2956,22.2754,22.2889,17200.0
2012-11-21 15:40:00,33.07,33.12,33.07,33.11,26400.0,22.2889,22.3226,22.2889,22.3159,26400.0
2012-11-21 15:45:00,33.1,33.11,33.08,33.1,30200.0,22.3091,22.3159,22.2956,22.3091,30200.0
2012-11-21 15:50:00,33.1,33.12,33.08,33.12,46400.0,22.3091,22.3226,22.2956,22.3226,46400.0
2012-11-21 15:55:00,33.12,33.17,33.12,33.15,87400.0,22.3226,22.3563,22.3226,22.3428,87400.0
2012-11-23 09:30:00,33.25,33.25,33.1,33.24,28400.0,22.4102,22.4102,22.3091,22.4035,28400.0
2012-11-23 09:35:00,33.24,33.27,33.16,33.17,18800.0,22.4035,22.4237,22.3496,22.3563,18800.0
2012-11-23 09:40:00,33.16,33.23,33.12,33.12,6600.0,22.3496,22.3967,22.3226,22.3226,6600.0
2012-11-23 09:45:00,33.13,33.14,33.0,33.0,25200.0,22.3293,22.3361,22.2417,22.2417,25200.0
2012-11-23 09:50:00,33.0,33.01,32.9,32.91,15000.0,22.2417,22.2485,22.1743,22.1811,15000.0
2012-11-23 09:55:00,32.91,32.98,32.91,32.98,22600.0,22.1811,22.2282,22.1811,22.2282,22600.0
2012-11-23 10:00:00,32.98,33.07,32.98,33.05,12400.0,22.2282,22.2889,22.2282,22.2754,12400.0
2012-11-23 10:05:00,33.07,33.07,33.05,33.06,12800.0,22.2889,22.2889,22.2754,22.2822,12800.0
2012-11-23 10:10:00,33.06,33.18,33.06,33.14,45200.0,22.2822,22.363,22.2822,22.3361,45200.0
2012-11-23 10:15:00,33.13,33.16,33.1,33.11,54400.0,22.3293,22.3496,22.3091,22.3159,54400.0
2012-11-23 10:20:00,33.11,33.12,33.09,33.12,26000.0,22.3159,22.3226,22.3024,22.3226,26000.0
2012-11-23 10:25:00,33.12,33.13,33.11,33.12,15000.0,22.3226,22.3293,22.3159,22.3226,15000.0
2012-11-23 10:30:00,33.12,33.13,33.11,33.12,19200.0,22.3226,22.3293,22.3159,22.3226,19200.0
2012-11-23 10:35:00,33.12,33.13,33.1,33.13,29200.0,22.3226,22.3293,22.3091,22.3293,29200.0
2012-11-23 10:40:00,33.13,33.15,33.13,33.13,14000.0,22.3293,22.3428,22.3293,22.3293,14000.0
2012-11-23 10:45:00,33.13,33.13,33.05,33.05,11200.0,22.3293,22.3293,22.2754,22.2754,11200.0
2012-11-23 10:50:00,33.05,33.05,33.01,33.01,16800.0,22.2754,22.2754,22.2485,22.2485,16800.0
2012-11-23 10:55:00,33.01,33.03,32.97,33.03,34800.0,22.2485,22.2619,22.2215,22.2619,34800.0
2012-11-23 11:00:00,33.03,33.1,33.02,33.09,16400.0,22.2619,22.3091,22.2552,22.3024,16400.0
2012-11-23 11:05:00,33.1,33.12,33.1,33.12,13400.0,22.3091,22.3226,22.3091,22.3226,13400.0
2012-11-23 11:10:00,33.13,33.13,33.11,33.12,6200.0,22.3293,22.3293,22.3159,22.3226,6200.0
2012-11-23 11:15:00,33.12,33.12,33.1,33.1,3200.0,22.3226,22.3226,22.3091,22.3091,3200.0
2012-11-23 11:20:00,33.1,33.11,33.07,33.07,4800.0,22.3091,22.3159,22.2889,22.2889,4800.0
2012-11-23 11:25:00,33.06,33.06,33.03,33.05,10800.0,22.2822,22.2822,22.2619,22.2754,10800.0
2012-11-23 11:30:00,33.05,33.07,33.05,33.06,7200.0,22.2754,22.2889,22.2754,22.2822,7200.0
2012-11-23 11:35:00,33.06,33.07,33.04,33.04,7600.0,22.2822,22.2889,22.2687,22.2687,7600.0
2012-11-23 11:40:00,33.03,33.03,32.99,33.02,23600.0,22.2619,22.2619,22.235,22.2552,23600.0
2012-11-23 11:45:00,33.02,33.03,32.96,32.96,9800.0,22.2552,22.2619,22.2148,22.2148,9800.0
2012-11-23 11:50:00,32.98,32.99,32.95,32.95,4800.0,22.2282,22.235,22.208,22.208,4800.0
2012-11-23 11:55:00,32.95,32.98,32.95,32.98,9200.0,22.208,22.2282,22.208,22.2282,9200.0
2012-11-23 12:00:00,32.98,32.98,32.93,32.93,17800.0,22.2282,22.2282,22.1945,22.1945,17800.0
2012-11-23 12:05:00,32.93,32.94,32.92,32.92,11400.0,22.1945,22.2013,22.1878,22.1878,11400.0
2012-11-23 12:10:00,32.92,32.94,32.92,32.94,17000.0,22.1878,22.2013,22.1878,22.2013,17000.0
2012-11-23 12:15:00,32.93,32.93,32.9,32.91,14000.0,22.1945,22.1945,22.1743,22.1811,14000.0
2012-11-23 12:20:00,32.91,32.92,32.88,32.92,14000.0,22.1811,22.1878,22.1609,22.1878,14000.0
2012-11-23 12:25:00,32.92,32.94,32.92,32.93,12000.0,22.1878,22.2013,22.1878,22.1945,12000.0
2012-11-23 12:30:00,32.93,32.93,32.9,32.92,15800.0,22.1945,22.1945,22.1743,22.1878,15800.0
2012-11-23 12:35:00,32.93,32.97,32.9,32.97,24200.0,22.1945,22.2215,22.1743,22.2215,24200.0
2012-11-23 12:40:00,32.98,33.02,32.98,33.01,13000.0,22.2282,22.2552,22.2282,22.2485,13000.0
2012-11-23 12:45:00,33.01,33.05,33.01,33.03,17200.0,22.2485,22.2754,22.2485,22.2619,17200.0
2012-11-23 12:50:00,33.02,33.02,32.96,32.96,36400.0,22.2552,22.2552,22.2148,22.2148,36400.0
2012-11-23 12:55:00,32.96,33.04,32.95,33.03,94000.0,22.2148,22.2687,22.208,22.2619,94000.0
2012-11-26 09:30:00,32.87,33.1,32.87,33.08,34800.0,22.1541,22.3091,22.1541,22.2956,34800.0
2012-11-26 09:35:00,33.07,33.16,33.05,33.16,38600.0,22.2889,22.3496,22.2754,22.3496,38600.0
2012-11-26 09:40:00,33.16,33.23,33.13,33.21,11600.0,22.3496,22.3967,22.3293,22.3833,11600.0
2012-11-26 09:45:00,33.2,33.27,33.2,33.27,4600.0,22.3765,22.4237,22.3765,22.4237,4600.0
2012-11-26 09:50:00,33.27,33.27,33.21,33.22,7400.0,22.4237,22.4237,22.3833,22.39,7400.0
2012-11-26 09:55:00,33.23,33.25,33.19,33.25,10800.0,22.3967,22.4102,22.3698,22.4102,10800.0
2012-11-26 10:00:00,33.26,33.31,33.26,33.29,13400.0,22.417,22.4507,22.417,22.4372,13400.0
2012-11-26 10:05:00,33.3,33.31,33.22,33.26,28800.0,22.4439,22.4507,22.39,22.417,28800.0
2012-11-26 10:10:00,33.27,33.29,33.24,33.27,15800.0,22.4237,22.4372,22.4035,22.4237,15800.0
2012-11-26 10:15:00,33.27,33.32,33.25,33.29,11200.0,22.4237,22.4574,22.4102,22.4372,11200.0
2012-11-26 10:20:00,33.29,33.32,33.26,33.31,18400.0,22.4372,22.4574,22.417,22.4507,18400.0
2012-11-26 10:25:00,33.29,33.34,33.27,33.34,14000.0,22.4372,22.4709,22.4237,22.4709,14000.0
2012-11-26 10:30:00,33.34,33.37,33.34,33.37,10600.0,22.4709,22.4911,22.4709,22.4911,10600.0
2012-11-26 10:35:00,33.36,33.43,33.36,33.41,13000.0,22.4844,22.5315,22.4844,22.5181,13000.0
2012-11-26 10:40:00,33.4,33.45,33.4,33.44,10400.0,22.5113,22.545,22.5113,22.5383,10400.0
2012-11-26 10:45:00,33.43,33.43,33.32,33.33,22000.0,22.5315,22.5315,22.4574,22.4641,22000.0
2012-11-26 10:50:00,33.33,33.35,33.32,33.34,14400.0,22.4641,22.4776,22.4574,22.4709,14400.0
2012-11-26 10:55:00,33.34,33.36,33.31,33.36,22000.0,22.4709,22.4844,22.4507,22.4844,22000.0
2012-11-26 11:00:00,33.37,33.39,33.34,33.34,10200.0,22.4911,22.5046,22.4709,22.4709,10200.0
2012-11-26 11:05:00,33.35,33.35,33.32,33.32,2600.0,22.4776,22.4776,22.4574,22.4574,2600.0
2012-11-26 11:10:00,33.32,33.35,33.32,33.34,10200.0,22.4574,22.4776,22.4574,22.4709,10200.0
2012-11-26 11:15:00,33.35,33.39,33.33,33.39,31400.0,22.4776,22.5046,22.4641,22.5046,31400.0
2012-11-26 11:20:00,33.38,33.39,33.33,33.33,7800.0,22.4978,22.5046,22.4641,22.4641,7800.0
2012-11-26 11:25:00,33.33,33.37,33.33,33.35,7600.0,22.4641,22.4911,22.4641,22.4776,7600.0
2012-11-26 11:30:00,33.34,33.37,33.33,33.34,36200.0,22.4709,22.4911,22.4641,22.4709,36200.0
2012-11-26 11:35:00,33.34,33.37,33.33,33.34,8600.0,22.4709,22.4911,22.4641,22.4709,8600.0
2012-11-26 11:40:00,33.34,33.35,33.33,33.34,3200.0,22.4709,22.4776,22.4641,22.4709,3200.0
2012-11-26 11:45:00,33.32,33.34,33.31,33.33,6000.0,22.4574,22.4709,22.4507,22.4641,6000.0
2012-11-26 11:50:00,33.35,33.35,33.33,33.35,3000.0,22.4776,22.4776,22.4641,22.4776,3000.0
2012-11-26 11:55:00,33.35,33.37,33.31,33.31,17000.0,22.4776,22.4911,22.4507,22.4507,17000.0
2012-11-26 12:00:00,33.33,33.36,33.32,33.34,6800.0,22.4641,22.4844,22.4574,22.4709,6800.0
2012-11-26 12:05:00,33.32,33.35,33.32,33.35,4400.0,22.4574,22.4776,22.4574,22.4776,4400.0
2012-11-26 12:10:00,33.35,33.35,33.32,33.32,5800.0,22.4776,22.4776,22.4574,22.4574,5800.0
2012-11-26 12:15:00,33.33,33.34,33.32,33.33,4000.0,22.4641,22.4709,22.4574,22.4641,4000.0
2012-11-26 12:20:00,33.34,33.38,33.33,33.33,9200.0,22.4709,22.4978,22.4641,22.4641,9200.0
2012-11-26 12:25:00,33.33,33.34,33.27,33.27,8400.0,22.4641,22.4709,22.4237,22.4237,8400.0
2012-11-26 12:30:00,33.28,33.29,33.24,33.26,9400.0,22.4304,22.4372,22.4035,22.417,9400.0
2012-11-26 12:35:00,33.25,33.31,33.25,33.28,8800.0,22.4102,22.4507,22.4102,22.4304,8800.0
2012-11-26 12:40:00,33.29,33.35,33.28,33.35,7800.0,22.4372,22.4776,22.4304,22.4776,7800.0
2012-11-26 12:45:00,33.35,33.35,33.31,33.32,4600.0,22.4776,22.4776,22.4507,22.4574,4600.0
2012-11-26 12:50:00,33.33,33.33,33.3,33.33,3200.0,22.4641,22.4641,22.4439,22.4641,3200.0
2012-11-26 12:55:00,33.33,33.33,33.31,33.31,3400.0,22.4641,22.4641,22.4507,22.4507,3400.0
2012-11-26 13:00:00,33.31,33.32,33.29,33.3,7000.0,22.4507,22.4574,22.4372,22.4439,7000.0
2012-11-26 13:05:00,33.33,33.34,33.31,33.32,5200.0,22.4641,22.4709,22.4507,22.4574,5200.0
2012-11-26 13:10:00,33.31,33.31,33.3,33.31,2000.0,22.4507,22.4507,22.4439,22.4507,2000.0
2012-11-26 13:15:00,33.31,33.34,33.3,33.34,6000.0,22.4507,22.4709,22.4439,22.4709,6000.0
2012-11-26 13:20:00,33.34,33.34,33.3,33.3,5800.0,22.4709,22.4709,22.4439,22.4439,5800.0
2012-11-26 13:25:00,33.3,33.3,33.24,33.24,3600.0,22.4439,22.4439,22.4035,22.4035,3600.0
2012-11-26 13:30:00,33.25,33.26,33.24,33.26,2600.0,22.4102,22.417,22.4035,22.417,2600.0
2012-11-26 13:35:00,33.25,33.27,33.24,33.26,3000.0,22.4102,22.4237,22.4035,22.417,3000.0
2012-11-26 13:40:00,33.26,33.26,33.22,33.24,11200.0,22.417,22.417,22.39,22.4035,11200.0
2012-11-26 13:45:00,33.24,33.27,33.24,33.27,16600.0,22.4035,22.4237,22.4035,22.4237,16600.0
2012-11-26 13:50:00,33.27,33.29,33.27,33.29,3200.0,22.4237,22.4372,22.4237,22.4372,3200.0
2012-11-26 13:55:00,33.29,33.3,33.27,33.27,27400.0,22.4372,22.4439,22.4237,22.4237,27400.0
2012-11-26 14:00:00,33.27,33.3,33.26,33.3,18800.0,22.4237,22.4439,22.417,22.4439,18800.0
2012-11-26 14:05:00,33.3,33.32,33.27,33.3,9200.0,22.4439,22.4574,22.4237,22.4439,9200.0
2012-11-26 14:10:00,33.32,33.33,33.29,33.29,6200.0,22.4574,22.4641,22.4372,22.4372,6200.0
2012-11-26 14:15:00,33.28,33.32,33.28,33.31,5000.0,22.4304,22.4574,22.4304,22.4507,5000.0
2012-11-26 14:20:00,33.3,33.3,33.28,33.29,3600.0,22.4439,22.4439,22.4304,22.4372,3600.0
2012-11-26 14:25:00,33.27,33.32,33.27,33.32,10400.0,22.4237,22.4574,22.4237,22.4574,10400.0
2012-11-26 14:30:00,33.3,33.33,33.27,33.3,21000.0,22.4439,22.4641,22.4237,22.4439,21000.0
2012-11-26 14:35:00,33.32,33.34,33.3,33.31,42400.0,22.4574,22.4709,22.4439,22.4507,42400.0
2012-11-26 14:40:00,33.32,33.33,33.3,33.31,8600.0,22.4574,22.4641,22.4439,22.4507,8600.0
2012-11-26 14:45:00,33.31,33.31,33.29,33.31,1600.0,22.4507,22.4507,22.4372,22.4507,1600.0
2012-11-26 14:50:00,33.31,33.33,33.3,33.31,20600.0,22.4507,22.4641,22.4439,22.4507,20600.0
2012-11-26 14:55:00,33.31,33.32,33.29,33.3,18600.0,22.4507,22.4574,22.4372,22.4439,18600.0
2012-11-26 15:00:00,33.3,33.32,33.27,33.29,11200.0,22.4439,22.4574,22.4237,22.4372,11200.0
2012-11-26 15:05:00,33.29,33.3,33.27,33.27,7800.0,22.4372,22.4439,22.4237,22.4237,7800.0
2012-11-26 15:10:00,33.27,33.3,33.27,33.29,10800.0,22.4237,22.4439,22.4237,22.4372,10800.0
2012-11-26 15:15:00,33.29,33.29,33.25,33.29,13600.0,22.4372,22.4372,22.4102,22.4372,13600.0
2012-11-26 15:20:00,33.29,33.31,33.25,33.3,99000.0,22.4372,22.4507,22.4102,22.4439,99000.0
2012-11-26 15:25:00,33.31,33.31,33.28,33.29,20200.0,22.4507,22.4507,22.4304,22.4372,20200.0
2012-11-26 15:30:00,33.29,33.3,33.27,33.3,20600.0,22.4372,22.4439,22.4237,22.4439,20600.0
2012-11-26 15:35:00,33.3,33.3,33.27,33.29,17400.0,22.4439,22.4439,22.4237,22.4372,17400.0
2012-11-26 15:40:00,33.29,33.32,33.29,33.32,20800.0,22.4372,22.4574,22.4372,22.4574,20800.0
2012-11-26 15:45:00,33.32,33.37,33.29,33.35,35800.0,22.4574,22.4911,22.4372,22.4776,35800.0
2012-11-26 15:50:00,33.35,33.35,33.34,33.35,40600.0,22.4776,22.4776,22.4709,22.4776,40600.0
2012-11-26 15:55:00,33.35,33.43,33.35,33.38,152800.0,22.4776,22.5315,22.4776,22.4978,152800.0
2012-11-27 09:30:00,33.27,33.48,33.27,33.48,64200.0,22.4237,22.5652,22.4237,22.5652,64200.0
2012-11-27 09:35:00,33.48,33.48,33.35,33.45,12600.0,22.5652,22.5652,22.4776,22.545,12600.0
2012-11-27 09:40:00,33.45,33.46,33.38,33.44,13400.0,22.545,22.5518,22.4978,22.5383,13400.0
2012-11-27 09:45:00,33.44,33.46,33.44,33.46,9400.0,22.5383,22.5518,22.5383,22.5518,9400.0
2012-11-27 09:50:00,33.46,33.51,33.45,33.48,14800.0,22.5518,22.5855,22.545,22.5652,14800.0
2012-11-27 09:55:00,33.48,33.53,33.47,33.53,9200.0,22.5652,22.5989,22.5585,22.5989,9200.0
2012-11-27 10:00:00,33.54,33.64,33.52,33.58,45200.0,22.6057,22.6731,22.5922,22.6326,45200.0
2012-11-27 10:05:00,33.59,33.68,33.58,33.65,31800.0,22.6394,22.7,22.6326,22.6798,31800.0
2012-11-27 10:10:00,33.66,33.67,33.58,33.66,15800.0,22.6866,22.6933,22.6326,22.6866,15800.0
2012-11-27 10:15:00,33.65,33.66,33.56,33.58,18800.0,22.6798,22.6866,22.6192,22.6326,18800.0
2012-11-27 10:20:00,33.58,33.63,33.56,33.56,11600.0,22.6326,22.6663,22.6192,22.6192,11600.0
2012-11-27 10:25:00,33.57,33.59,33.55,33.56,8600.0,22.6259,22.6394,22.6124,22.6192,8600.0
2012-11-27 10:30:00,33.56,33.62,33.54,33.6,14800.0,22.6192,22.6596,22.6057,22.6461,14800.0
2012-11-27 10:35:00,33.6,33.62,33.57,33.6,14400.0,22.6461,22.6596,22.6259,22.6461,14400.0
2012-11-27 10:40:00,33.6,33.62,33.54,33.61,30800.0,22.6461,22.6596,22.6057,22.6529,30800.0
2012-11-27 10:45:00,33.6,33.6,33.57,33.6,16400.0,22.6461,22.6461,22.6259,22.6461,16400.0
2012-11-27 10:50:00,33.59,33.61,33.57,33.6,36800.0,22.6394,22.6529,22.6259,22.6461,36800.0
2012-11-27 10:55:00,33.6,33.63,33.59,33.62,24600.0,22.6461,22.6663,22.6394,22.6596,24600.0
2012-11-27 11:00:00,33.62,33.63,33.6,33.6,9400.0,22.6596,22.6663,22.6461,22.6461,9400.0
2012-11-27 11:05:00,33.59,33.59,33.57,33.57,9600.0,22.6394,22.6394,22.6259,22.6259,9600.0
2012-11-27 11:10:00,33.58,33.6,33.56,33.56,12600.0,22.6326,22.6461,22.6192,22.6192,12600.0
2012-11-27 11:15:00,33.56,33.58,33.56,33.58,6600.0,22.6192,22.6326,22.6192,22.6326,6600.0
2012-11-27 11:20:00,33.58,33.58,33.56,33.57,4000.0,22.6326,22.6326,22.6192,22.6259,4000.0
2012-11-27 11:25:00,33.57,33.57,33.52,33.55,56600.0,22.6259,22.6259,22.5922,22.6124,56600.0
2012-11-27 11:30:00,33.52,33.54,33.52,33.52,9400.0,22.5922,22.6057,22.5922,22.5922,9400.0
2012-11-27 11:35:00,33.52,33.55,33.52,33.54,38200.0,22.5922,22.6124,22.5922,22.6057,38200.0
2012-11-27 11:40:00,33.54,33.55,33.52,33.54,17200.0,22.6057,22.6124,22.5922,22.6057,17200.0
2012-11-27 11:45:00,33.54,33.63,33.54,33.6,13800.0,22.6057,22.6663,22.6057,22.6461,13800.0
2012-11-27 11:50:00,33.59,33.6,33.56,33.56,22600.0,22.6394,22.6461,22.6192,22.6192,22600.0
2012-11-27 11:55:00,33.56,33.58,33.54,33.55,74800.0,22.6192,22.6326,22.6057,22.6124,74800.0
2012-11-27 12:00:00,33.53,33.57,33.52,33.54,8800.0,22.5989,22.6259,22.5922,22.6057,8800.0
2012-11-27 12:05:00,33.53,33.53,33.48,33.52,9400.0,22.5989,22.5989,22.5652,22.5922,9400.0
2012-11-27 12:10:00,33.54,33.56,33.49,33.52,68000.0,22.6057,22.6192,22.572,22.5922,68000.0
2012-11-27 12:15:00,33.54,33.54,33.51,33.54,73400.0,22.6057,22.6057,22.5855,22.6057,73400.0
2012-11-27 12:20:00,33.54,33.56,33.53,33.54,13800.0,22.6057,22.6192,22.5989,22.6057,13800.0
2012-11-27 12:25:00,33.53,33.56,33.51,33.56,5000.0,22.5989,22.6192,22.5855,22.6192,5000.0
2012-11-27 12:30:00,33.56,33.59,33.55,33.55,9800.0,22.6192,22.6394,22.6124,22.6124,9800.0
2012-11-27 12:35:00,33.56,33.56,33.55,33.56,7400.0,22.6192,22.6192,22.6124,22.6192,7400.0
2012-11-27 12:40:00,33.56,33.57,33.56,33.56,3400.0,22.6192,22.6259,22.6192,22.6192,3400.0
2012-11-27 12:45:00,33.56,33.56,33.55,33.56,7400.0,22.6192,22.6192,22.6124,22.6192,7400.0
2012-11-27 12:50:00,33.56,33.58,33.56,33.56,13600.0,22.6192,22.6326,22.6192,22.6192,13600.0
2012-11-27 12:55:00,33.56,33.57,33.55,33.57,7200.0,22.6192,22.6259,22.6124,22.6259,7200.0
2012-11-27 13:00:00,33.57,33.57,33.53,33.55,11200.0,22.6259,22.6259,22.5989,22.6124,11200.0
2012-11-27 13:05:00,33.55,33.56,33.54,33.55,12000.0,22.6124,22.6192,22.6057,22.6124,12000.0
2012-11-27 13:10:00,33.56,33.57,33.55,33.57,2400.0,22.6192,22.6259,22.6124,22.6259,2400.0
2012-11-27 13:15:00,33.57,33.59,33.57,33.58,4800.0,22.6259,22.6394,22.6259,22.6326,4800.0
2012-11-27 13:20:00,33.58,33.58,33.56,33.56,1200.0,22.6326,22.6326,22.6192,22.6192,1200.0
2012-11-27 13:25:00,33.57,33.57,33.5,33.5,9000.0,22.6259,22.6259,22.5787,22.5787,9000.0
2012-11-27 13:30:00,33.5,33.52,33.5,33.52,5000.0,22.5787,22.5922,22.5787,22.5922,5000.0
2012-11-27 13:35:00,33.52,33.53,33.5,33.51,8000.0,22.5922,22.5989,22.5787,22.5855,8000.0
2012-11-27 13:40:00,33.49,33.49,33.47,33.49,5800.0,22.572,22.572,22.5585,22.572,5800.0
2012-11-27 13:45:00,33.5,33.5,33.48,33.48,4600.0,22.5787,22.5787,22.5652,22.5652,4600.0
2012-11-27 13:50:00,33.48,33.48,33.44,33.44,4800.0,22.5652,22.5652,22.5383,22.5383,4800.0
2012-11-27 13:55:00,33.44,33.44,33.42,33.42,800.0,22.5383,22.5383,22.5248,22.5248,800.0
2012-11-27 14:00:00,33.43,33.44,33.42,33.43,8800.0,22.5315,22.5383,22.5248,22.5315,8800.0
2012-11-27 14:05:00,33.42,33.43,33.42,33.43,12400.0,22.5248,22.5315,22.5248,22.5315,12400.0
2012-11-27 14:10:00,33.43,33.44,33.41,33.41,20000.0,22.5315,22.5383,22.5181,22.5181,20000.0
2012-11-27 14:15:00,33.41,33.44,33.41,33.44,10200.0,22.5181,22.5383,22.5181,22.5383,10200.0
2012-11-27 14:20:00,33.43,33.45,33.34,33.34,18400.0,22.5315,22.545,22.4709,22.4709,18400.0
2012-11-27 14:25:00,33.35,33.37,33.31,33.31,15600.0,22.4776,22.4911,22.4507,22.4507,15600.0
2012-11-27 14:30:00,33.32,33.37,33.32,33.37,27400.0,22.4574,22.4911,22.4574,22.4911,27400.0
2012-11-27 14:35:00,33.37,33.39,33.35,33.38,12200.0,22.4911,22.5046,22.4776,22.4978,12200.0
2012-11-27 14:40:00,33.39,33.44,33.38,33.39,39600.0,22.5046,22.5383,22.4978,22.5046,39600.0
2012-11-27 14:45:00,33.39,33.39,33.35,33.39,15200.0,22.5046,22.5046,22.4776,22.5046,15200.0
2012-11-27 14:50:00,33.4,33.44,33.4,33.41,20200.0,22.5113,22.5383,22.5113,22.5181,20200.0
2012-11-27 14:55:00,33.42,33.44,33.42,33.43,10000.0,22.5248,22.5383,22.5248,22.5315,10000.0
2012-11-27 15:00:00,33.43,33.45,33.4,33.4,18600.0,22.5315,22.545,22.5113,22.5113,18600.0
2012-11-27 15:05:00,33.4,33.42,33.37,33.41,59200.0,22.5113,22.5248,22.4911,22.5181,59200.0
2012-11-27 15:10:00,33.41,33.44,33.4,33.43,17400.0,22.5181,22.5383,22.5113,22.5315,17400.0
2012-11-27 15:15:00,33.43,33.43,33.4,33.41,18200.0,22.5315,22.5315,22.5113,22.5181,18200.0
2012-11-27 15:20:00,33.4,33.43,33.39,33.42,11000.0,22.5113,22.5315,22.5046,22.5248,11000.0
2012-11-27 15:25:00,33.42,33.44,33.41,33.43,21200.0,22.5248,22.5383,22.5181,22.5315,21200.0
2012-11-27 15:30:00,33.43,33.43,33.33,33.33,33400.0,22.5315,22.5315,22.4641,22.4641,33400.0
2012-11-27 15:35:00,33.32,33.32,33.29,33.32,38400.0,22.4574,22.4574,22.4372,22.4574,38400.0
2012-11-27 15:40:00,33.32,33.35,33.32,33.33,19200.0,22.4574,22.4776,22.4574,22.4641,19200.0
2012-11-27 15:45:00,33.33,33.36,33.31,33.35,48000.0,22.4641,22.4844,22.4507,22.4776,48000.0
2012-11-27 15:50:00,33.34,33.36,33.33,33.33,38600.0,22.4709,22.4844,22.4641,22.4641,38600.0
2012-11-27 15:55:00,33.34,33.34,33.3,33.32,116600.0,22.4709,22.4709,22.4439,22.4574,116600.0
2012-11-28 09:30:00,33.29,33.32,33.21,33.25,38400.0,22.4372,22.4574,22.3833,22.4102,38400.0
2012-11-28 09:35:00,33.23,33.25,33.21,33.22,8000.0,22.3967,22.4102,22.3833,22.39,8000.0
2012-11-28 09:40:00,33.19,33.22,33.17,33.22,6200.0,22.3698,22.39,22.3563,22.39,6200.0
2012-11-28 09:45:00,33.23,33.24,33.18,33.24,9400.0,22.3967,22.4035,22.363,22.4035,9400.0
2012-11-28 09:50:00,33.24,33.32,33.24,33.29,4800.0,22.4035,22.4574,22.4035,22.4372,4800.0
2012-11-28 09:55:00,33.27,33.29,33.25,33.27,6400.0,22.4237,22.4372,22.4102,22.4237,6400.0
2012-11-28 10:00:00,33.23,33.26,33.15,33.15,23400.0,22.3967,22.417,22.3428,22.3428,23400.0
2012-11-28 10:05:00,33.16,33.16,33.13,33.14,26800.0,22.3496,22.3496,22.3293,22.3361,26800.0
2012-11-28 10:10:00,33.16,33.19,33.15,33.17,12000.0,22.3496,22.3698,22.3428,22.3563,12000.0
2012-11-28 10:15:00,33.18,33.24,33.17,33.24,11600.0,22.363,22.4035,22.3563,22.4035,11600.0
2012-11-28 10:20:00,33.23,33.34,33.23,33.34,26800.0,22.3967,22.4709,22.3967,22.4709,26800.0
2012-11-28 10:25:00,33.32,33.35,33.3,33.3,5800.0,22.4574,22.4776,22.4439,22.4439,5800.0
2012-11-28 10:30:00,33.28,33.32,33.26,33.26,6800.0,22.4304,22.4574,22.417,22.417,6800.0
2012-11-28 10:35:00,33.26,33.38,33.26,33.36,13800.0,22.417,22.4978,22.417,22.4844,13800.0
2012-11-28 10:40:00,33.37,33.41,33.37,33.4,13200.0,22.4911,22.5181,22.4911,22.5113,13200.0
2012-11-28 10:45:00,33.4,33.45,33.38,33.38,16400.0,22.5113,22.545,22.4978,22.4978,16400.0
2012-11-28 10:50:00,33.37,33.42,33.37,33.41,7200.0,22.4911,22.5248,22.4911,22.5181,7200.0
2012-11-28 10:55:00,33.38,33.44,33.38,33.41,24000.0,22.4978,22.5383,22.4978,22.5181,24000.0
2012-11-28 11:00:00,33.41,33.46,33.4,33.43,15200.0,22.5181,22.5518,22.5113,22.5315,15200.0
2012-11-28 11:05:00,33.42,33.43,33.4,33.4,10800.0,22.5248,22.5315,22.5113,22.5113,10800.0
2012-11-28 11:10:00,33.42,33.44,33.38,33.41,11200.0,22.5248,22.5383,22.4978,22.5181,11200.0
2012-11-28 11:15:00,33.42,33.49,33.4,33.49,17600.0,22.5248,22.572,22.5113,22.572,17600.0
2012-11-28 11:20:00,33.49,33.51,33.42,33.5,35400.0,22.572,22.5855,22.5248,22.5787,35400.0
2012-11-28 11:25:00,33.5,33.51,33.46,33.48,31400.0,22.5787,22.5855,22.5518,22.5652,31400.0
2012-11-28 11:30:00,33.51,33.52,33.48,33.5,16200.0,22.5855,22.5922,22.5652,22.5787,16200.0
2012-11-28 11:35:00,33.49,33.5,33.47,33.5,4200.0,22.572,22.5787,22.5585,22.5787,4200.0
2012-11-28 11:40:00,33.5,33.5,33.46,33.48,3400.0,22.5787,22.5787,22.5518,22.5652,3400.0
2012-11-28 11:45:00,33.47,33.49,33.46,33.46,5200.0,22.5585,22.572,22.5518,22.5518,5200.0
2012-11-28 11:50:00,33.45,33.45,33.44,33.44,5600.0,22.545,22.545,22.5383,22.5383,5600.0
2012-11-28 11:55:00,33.45,33.48,33.42,33.43,30200.0,22.545,22.5652,22.5248,22.5315,30200.0
2012-11-28 12:00:00,33.43,33.46,33.38,33.41,15000.0,22.5315,22.5518,22.4978,22.5181,15000.0
2012-11-28 12:05:00,33.41,33.46,33.38,33.46,94200.0,22.5181,22.5518,22.4978,22.5518,94200.0
2012-11-28 12:10:00,33.45,33.52,33.43,33.49,48400.0,22.545,22.5922,22.5315,22.572,48400.0
2012-11-28 12:15:00,33.5,33.61,33.5,33.6,22600.0,22.5787,22.6529,22.5787,22.6461,22600.0
2012-11-28 12:20:00,33.59,33.64,33.58,33.64,12200.0,22.6394,22.6731,22.6326,22.6731,12200.0
2012-11-28 12:25:00,33.65,33.66,33.6,33.65,23600.0,22.6798,22.6866,22.6461,22.6798,23600.0
2012-11-28 12:30:00,33.65,33.72,33.65,33.69,25600.0,22.6798,22.727,22.6798,22.7068,25600.0
2012-11-28 12:35:00,33.68,33.7,33.59,33.65,57400.0,22.7,22.7135,22.6394,22.6798,57400.0
2012-11-28 12:40:00,33.63,33.66,33.63,33.66,8800.0,22.6663,22.6866,22.6663,22.6866,8800.0
2012-11-28 12:45:00,33.66,33.66,33.61,33.63,6200.0,22.6866,22.6866,22.6529,22.6663,6200.0
2012-11-28 12:50:00,33.64,33.64,33.6,33.61,7400.0,22.6731,22.6731,22.6461,22.6529,7400.0
2012-11-28 12:55:00,33.61,33.63,33.6,33.62,122000.0,22.6529,22.6663,22.6461,22.6596,122000.0
2012-11-28 13:00:00,33.62,33.63,33.56,33.58,23800.0,22.6596,22.6663,22.6192,22.6326,23800.0
2012-11-28 13:05:00,33.57,33.6,33.55,33.55,191600.0,22.6259,22.6461,22.6124,22.6124,191600.0
2012-11-28 13:10:00,33.55,33.6,33.55,33.59,7400.0,22.6124,22.6461,22.6124,22.6394,7400.0
2012-11-28 13:15:00,33.6,33.62,33.59,33.6,7800.0,22.6461,22.6596,22.6394,22.6461,7800.0
2012-11-28 13:20:00,33.59,33.59,33.57,33.58,7600.0,22.6394,22.6394,22.6259,22.6326,7600.0
2012-11-28 13:25:00,33.57,33.58,33.54,33.57,14200.0,22.6259,22.6326,22.6057,22.6259,14200.0
2012-11-28 13:30:00,33.58,33.61,33.58,33.6,12800.0,22.6326,22.6529,22.6326,22.6461,12800.0
2012-11-28 13:35:00,33.6,33.64,33.59,33.6,92800.0,22.6461,22.6731,22.6394,22.6461,92800.0
2012-11-28 13:40:00,33.6,33.65,33.6,33.63,13000.0,22.6461,22.6798,22.6461,22.6663,13000.0
2012-11-28 13:45:00,33.62,33.64,33.62,33.63,6400.0,22.6596,22.6731,22.6596,22.6663,6400.0
2012-11-28 13:50:00,33.63,33.63,33.6,33.63,5600.0,22.6663,22.6663,22.6461,22.6663,5600.0
2012-11-28 13:55:00,33.61,33.63,33.59,33.6,15800.0,22.6529,22.6663,22.6394,22.6461,15800.0
2012-11-28 14:00:00,33.6,33.62,33.57,33.6,19400.0,22.6461,22.6596,22.6259,22.6461,19400.0
2012-11-28 14:05:00,33.61,33.62,33.59,33.61,10800.0,22.6529,22.6596,22.6394,22.6529,10800.0
2012-11-28 14:10:00,33.6,33.62,33.57,33.59,11600.0,22.6461,22.6596,22.6259,22.6394,11600.0
2012-11-28 14:15:00,33.59,33.59,33.57,33.59,14800.0,22.6394,22.6394,22.6259,22.6394,14800.0
2012-11-28 14:20:00,33.59,33.6,33.57,33.59,16400.0,22.6394,22.6461,22.6259,22.6394,16400.0
2012-11-28 14:25:00,33.6,33.6,33.59,33.6,8400.0,22.6461,22.6461,22.6394,22.6461,8400.0
2012-11-28 14:30:00,33.6,33.61,33.59,33.6,28000.0,22.6461,22.6529,22.6394,22.6461,28000.0
2012-11-28 14:35:00,33.6,33.6,33.59,33.6,8200.0,22.6461,22.6461,22.6394,22.6461,8200.0
2012-11-28 14:40:00,33.6,33.62,33.6,33.61,15600.0,22.6461,22.6596,22.6461,22.6529,15600.0
2012-11-28 14:45:00,33.6,33.61,33.58,33.59,7600.0,22.6461,22.6529,22.6326,22.6394,7600.0
2012-11-28 14:50:00,33.59,33.59,33.57,33.58,8800.0,22.6394,22.6394,22.6259,22.6326,8800.0
2012-11-28 14:55:00,33.58,33.6,33.57,33.6,8800.0,22.6326,22.6461,22.6259,22.6461,8800.0
2012-11-28 15:00:00,33.58,33.59,33.58,33.59,6800.0,22.6326,22.6394,22.6326,22.6394,6800.0
2012-11-28 15:05:00,33.59,33.62,33.58,33.62,21200.0,22.6394,22.6596,22.6326,22.6596,21200.0
2012-11-28 15:10:00,33.61,33.61,33.59,33.6,10600.0,22.6529,22.6529,22.6394,22.6461,10600.0
2012-11-28 15:15:00,33.61,33.64,33.6,33.61,19000.0,22.6529,22.6731,22.6461,22.6529,19000.0
2012-11-28 15:20:00,33.6,33.63,33.6,33.63,12200.0,22.6461,22.6663,22.6461,22.6663,12200.0
2012-11-28 15:25:00,33.62,33.68,33.62,33.68,17600.0,22.6596,22.7,22.6596,22.7,17600.0
2012-11-28 15:30:00,33.68,33.69,33.65,33.65,27200.0,22.7,22.7068,22.6798,22.6798,27200.0
2012-11-28 15:35:00,33.65,33.68,33.65,33.65,85600.0,22.6798,22.7,22.6798,22.6798,85600.0
2012-11-28 15:40:00,33.65,33.68,33.64,33.65,34800.0,22.6798,22.7,22.6731,22.6798,34800.0
2012-11-28 15:45:00,33.66,33.71,33.66,33.7,62600.0,22.6866,22.7203,22.6866,22.7135,62600.0
2012-11-28 15:50:00,33.7,33.73,33.69,33.73,102800.0,22.7135,22.7337,22.7068,22.7337,102800.0
2012-11-28 15:55:00,33.73,33.77,33.73,33.74,174600.0,22.7337,22.7607,22.7337,22.7405,174600.0
2012-11-29 09:30:00,33.81,33.81,33.6,33.74,22400.0,22.7877,22.7877,22.6461,22.7405,22400.0
2012-11-29 09:35:00,33.74,33.81,33.67,33.77,31600.0,22.7405,22.7877,22.6933,22.7607,31600.0
2012-11-29 09:40:00,33.77,33.83,33.76,33.8,21400.0,22.7607,22.8011,22.754,22.7809,21400.0
2012-11-29 09:45:00,33.8,33.82,33.76,33.79,29000.0,22.7809,22.7944,22.754,22.7742,29000.0
2012-11-29 09:50:00,33.77,33.82,33.77,33.79,14400.0,22.7607,22.7944,22.7607,22.7742,14400.0
2012-11-29 09:55:00,33.79,33.82,33.79,33.81,18000.0,22.7742,22.7944,22.7742,22.7877,18000.0
2012-11-29 10:00:00,33.82,33.87,33.8,33.85,10400.0,22.7944,22.8281,22.7809,22.8146,10400.0
2012-11-29 10:05:00,33.85,33.85,33.77,33.77,8200.0,22.8146,22.8146,22.7607,22.7607,8200.0
2012-11-29 10:10:00,33.77,33.77,33.71,33.76,5600.0,22.7607,22.7607,22.7203,22.754,5600.0
2012-11-29 10:15:00,33.76,33.79,33.73,33.74,4200.0,22.754,22.7742,22.7337,22.7405,4200.0
2012-11-29 10:20:00,33.75,33.79,33.74,33.74,38800.0,22.7472,22.7742,22.7405,22.7405,38800.0
2012-11-29 10:25:00,33.74,33.77,33.68,33.72,11200.0,22.7405,22.7607,22.7,22.727,11200.0
2012-11-29 10:30:00,33.71,33.72,33.68,33.69,7800.0,22.7203,22.727,22.7,22.7068,7800.0
2012-11-29 10:35:00,33.71,33.72,33.69,33.72,9800.0,22.7203,22.727,22.7068,22.727,9800.0
2012-11-29 10:40:00,33.71,33.76,33.71,33.76,8600.0,22.7203,22.754,22.7203,22.754,8600.0
2012-11-29 10:45:00,33.76,33.84,33.74,33.84,16600.0,22.754,22.8079,22.7405,22.8079,16600.0
2012-11-29 10:50:00,33.85,33.92,33.85,33.91,12200.0,22.8146,22.8618,22.8146,22.8551,12200.0
2012-11-29 10:55:00,33.91,33.91,33.88,33.89,4000.0,22.8551,22.8551,22.8348,22.8416,4000.0
2012-11-29 11:00:00,33.9,33.92,33.87,33.88,10600.0,22.8483,22.8618,22.8281,22.8348,10600.0
2012-11-29 11:05:00,33.87,33.88,33.87,33.88,3000.0,22.8281,22.8348,22.8281,22.8348,3000.0
2012-11-29 11:10:00,33.88,33.88,33.83,33.83,8400.0,22.8348,22.8348,22.8011,22.8011,8400.0
2012-11-29 11:15:00,33.83,33.85,33.83,33.83,12400.0,22.8011,22.8146,22.8011,22.8011,12400.0
2012-11-29 11:20:00,33.83,33.83,33.79,33.81,16800.0,22.8011,22.8011,22.7742,22.7877,16800.0
2012-11-29 11:25:00,33.8,33.81,33.77,33.77,7800.0,22.7809,22.7877,22.7607,22.7607,7800.0
2012-11-29 11:30:00,33.77,33.81,33.75,33.8,18400.0,22.7607,22.7877,22.7472,22.7809,18400.0
2012-11-29 11:35:00,33.81,33.81,33.79,33.8,2400.0,22.7877,22.7877,22.7742,22.7809,2400.0
2012-11-29 11:40:00,33.79,33.8,33.66,33.7,60000.0,22.7742,22.7809,22.6866,22.7135,60000.0
2012-11-29 11:45:00,33.68,33.77,33.68,33.77,15400.0,22.7,22.7607,22.7,22.7607,15400.0
2012-11-29 11:50:00,33.77,33.79,33.76,33.76,12200.0,22.7607,22.7742,22.754,22.754,12200.0
2012-11-29 11:55:00,33.76,33.76,33.71,33.74,13600.0,22.754,22.754,22.7203,22.7405,13600.0
2012-11-29 12:00:00,33.74,33.77,33.73,33.77,7800.0,22.7405,22.7607,22.7337,22.7607,7800.0
2012-11-29 12:05:00,33.76,33.81,33.74,33.81,13600.0,22.754,22.7877,22.7405,22.7877,13600.0
2012-11-29 12:10:00,33.82,33.9,33.82,33.87,14400.0,22.7944,22.8483,22.7944,22.8281,14400.0
2012-11-29 12:15:00,33.88,33.88,33.85,33.85,8000.0,22.8348,22.8348,22.8146,22.8146,8000.0
2012-11-29 12:20:00,33.85,33.87,33.84,33.87,6800.0,22.8146,22.8281,22.8079,22.8281,6800.0
2012-11-29 12:25:00,33.88,33.88,33.85,33.87,6800.0,22.8348,22.8348,22.8146,22.8281,6800.0
2012-11-29 12:30:00,33.87,33.88,33.85,33.88,4200.0,22.8281,22.8348,22.8146,22.8348,4200.0
2012-11-29 12:35:00,33.88,33.89,33.86,33.87,7400.0,22.8348,22.8416,22.8214,22.8281,7400.0
2012-11-29 12:40:00,33.85,33.85,33.82,33.82,2400.0,22.8146,22.8146,22.7944,22.7944,2400.0
2012-11-29 12:45:00,33.81,33.84,33.81,33.83,6400.0,22.7877,22.8079,22.7877,22.8011,6400.0
2012-11-29 12:50:00,33.83,33.84,33.83,33.84,3000.0,22.8011,22.8079,22.8011,22.8079,3000.0
2012-11-29 12:55:00,33.83,33.83,33.8,33.82,7600.0,22.8011,22.8011,22.7809,22.7944,7600.0
2012-11-29 13:00:00,33.82,33.87,33.82,33.87,8800.0,22.7944,22.8281,22.7944,22.8281,8800.0
2012-11-29 13:05:00,33.87,33.87,33.82,33.84,7400.0,22.8281,22.8281,22.7944,22.8079,7400.0
2012-11-29 13:10:00,33.82,33.82,33.81,33.82,1800.0,22.7944,22.7944,22.7877,22.7944,1800.0
2012-11-29 13:15:00,33.82,33.85,33.82,33.85,4400.0,22.7944,22.8146,22.7944,22.8146,4400.0
2012-11-29 13:20:00,33.84,33.84,33.83,33.83,11600.0,22.8079,22.8079,22.8011,22.8011,11600.0
2012-11-29 13:25:00,33.83,33.86,33.83,33.86,12400.0,22.8011,22.8214,22.8011,22.8214,12400.0
2012-11-29 13:30:00,33.88,33.93,33.87,33.9,56000.0,22.8348,22.8685,22.8281,22.8483,56000.0
2012-11-29 13:35:00,33.91,33.93,33.9,33.93,4000.0,22.8551,22.8685,22.8483,22.8685,4000.0
2012-11-29 13:40:00,33.93,33.94,33.9,33.9,1800.0,22.8685,22.8753,22.8483,22.8483,1800.0
2012-11-29 13:45:00,33.91,33.92,33.89,33.9,15000.0,22.8551,22.8618,22.8416,22.8483,15000.0
2012-11-29 13:50:00,33.89,33.91,33.89,33.91,5200.0,22.8416,22.8551,22.8416,22.8551,5200.0
2012-11-29 13:55:00,33.9,33.91,33.88,33.9,12000.0,22.8483,22.8551,22.8348,22.8483,12000.0
2012-11-29 14:00:00,33.9,33.9,33.88,33.89,9600.0,22.8483,22.8483,22.8348,22.8416,9600.0
2012-11-29 14:05:00,33.9,33.92,33.88,33.89,11400.0,22.8483,22.8618,22.8348,22.8416,11400.0
2012-11-29 14:10:00,33.88,33.88,33.87,33.88,2400.0,22.8348,22.8348,22.8281,22.8348,2400.0
2012-11-29 14:15:00,33.88,33.89,33.87,33.88,5000.0,22.8348,22.8416,22.8281,22.8348,5000.0
2012-11-29 14:20:00,33.88,33.89,33.87,33.88,8200.0,22.8348,22.8416,22.8281,22.8348,8200.0
2012-11-29 14:25:00,33.89,33.9,33.87,33.88,7200.0,22.8416,22.8483,22.8281,22.8348,7200.0
2012-11-29 14:30:00,33.88,33.88,33.88,33.88,8000.0,22.8348,22.8348,22.8348,22.8348,8000.0
2012-11-29 14:35:00,33.88,33.89,33.88,33.89,3400.0,22.8348,22.8416,22.8348,22.8416,3400.0
2012-11-29 14:40:00,33.88,33.9,33.87,33.87,8400.0,22.8348,22.8483,22.8281,22.8281,8400.0
2012-11-29 14:45:00,33.87,33.87,33.85,33.86,6200.0,22.8281,22.8281,22.8146,22.8214,6200.0
2012-11-29 14:50:00,33.86,33.87,33.85,33.87,2400.0,22.8214,22.8281,22.8146,22.8281,2400.0
2012-11-29 14:55:00,33.85,33.86,33.83,33.83,15000.0,22.8146,22.8214,22.8011,22.8011,15000.0
2012-11-29 15:00:00,33.83,33.85,33.83,33.84,12200.0,22.8011,22.8146,22.8011,22.8079,12200.0
2012-11-29 15:05:00,33.83,33.84,33.81,33.84,11800.0,22.8011,22.8079,22.7877,22.8079,11800.0
2012-11-29 15:10:00,33.83,33.84,33.8,33.8,11600.0,22.8011,22.8079,22.7809,22.7809,11600.0
2012-11-29 15:15:00,33.8,33.81,33.79,33.8,9400.0,22.7809,22.7877,22.7742,22.7809,9400.0
2012-11-29 15:20:00,33.79,33.8,33.76,33.76,14400.0,22.7742,22.7809,22.754,22.754,14400.0
2012-11-29 15:25:00,33.77,33.81,33.77,33.81,19000.0,22.7607,22.7877,22.7607,22.7877,19000.0
2012-11-29 15:30:00,33.82,33.85,33.82,33.85,13000.0,22.7944,22.8146,22.7944,22.8146,13000.0
2012-11-29 15:35:00,33.85,33.85,33.8,33.82,21000.0,22.8146,22.8146,22.7809,22.7944,21000.0
2012-11-29 15:40:00,33.82,33.9,33.81,33.9,32800.0,22.7944,22.8483,22.7877,22.8483,32800.0
2012-11-29 15:45:00,33.9,33.9,33.85,33.87,34200.0,22.8483,22.8483,22.8146,22.8281,34200.0
2012-11-29 15:50:00,33.87,33.87,33.83,33.87,41200.0,22.8281,22.8281,22.8011,22.8281,41200.0
2012-11-29 15:55:00,33.88,33.89,33.85,33.89,75200.0,22.8348,22.8416,22.8146,22.8416,75200.0
2012-11-30 09:30:00,33.83,34.0,33.82,33.99,47200.0,22.8011,22.9157,22.7944,22.909,47200.0
2012-11-30 09:35:00,34.0,34.12,33.99,34.1,65200.0,22.9157,22.9966,22.909,22.9831,65200.0
2012-11-30 09:40:00,34.08,34.1,33.98,34.02,27800.0,22.9696,22.9831,22.9022,22.9292,27800.0
2012-11-30 09:45:00,34.02,34.02,33.99,34.02,17800.0,22.9292,22.9292,22.909,22.9292,17800.0
2012-11-30 09:50:00,34.05,34.15,34.04,34.15,17600.0,22.9494,23.0168,22.9427,23.0168,17600.0
2012-11-30 09:55:00,34.15,34.2,34.15,34.19,23200.0,23.0168,23.0505,23.0168,23.0438,23200.0
2012-11-30 10:00:00,34.18,34.2,34.14,34.14,13800.0,23.037,23.0505,23.0101,23.0101,13800.0
2012-11-30 10:05:00,34.16,34.16,34.12,34.12,21000.0,23.0236,23.0236,22.9966,22.9966,21000.0
2012-11-30 10:10:00,34.1,34.16,34.08,34.15,22400.0,22.9831,23.0236,22.9696,23.0168,22400.0
2012-11-30 10:15:00,34.15,34.2,34.14,34.18,21200.0,23.0168,23.0505,23.0101,23.037,21200.0
2012-11-30 10:20:00,34.19,34.2,34.15,34.18,13200.0,23.0438,23.0505,23.0168,23.037,13200.0
2012-11-30 10:25:00,34.18,34.18,34.13,34.17,18800.0,23.037,23.037,23.0033,23.0303,18800.0
2012-11-30 10:30:00,34.16,34.17,34.12,34.13,21600.0,23.0236,23.0303,22.9966,23.0033,21600.0
2012-11-30 10:35:00,34.14,34.15,34.07,34.08,13600.0,23.0101,23.0168,22.9629,22.9696,13600.0
2012-11-30 10:40:00,34.07,34.08,34.02,34.03,13200.0,22.9629,22.9696,22.9292,22.9359,13200.0
2012-11-30 10:45:00,34.04,34.09,34.04,34.04,7000.0,22.9427,22.9764,22.9427,22.9427,7000.0
2012-11-30 10:50:00,34.02,34.06,34.01,34.05,11200.0,22.9292,22.9562,22.9225,22.9494,11200.0
2012-11-30 10:55:00,34.05,34.09,34.02,34.09,19400.0,22.9494,22.9764,22.9292,22.9764,19400.0
2012-11-30 11:00:00,34.1,34.17,34.1,34.16,50200.0,22.9831,23.0303,22.9831,23.0236,50200.0
2012-11-30 11:05:00,34.15,34.16,34.11,34.12,19600.0,23.0168,23.0236,22.9899,22.9966,19600.0
2012-11-30 11:10:00,34.12,34.18,34.12,34.15,9400.0,22.9966,23.037,22.9966,23.0168,9400.0
2012-11-30 11:15:00,34.16,34.17,34.13,34.15,11800.0,23.0236,23.0303,23.0033,23.0168,11800.0
2012-11-30 11:20:00,34.13,34.17,34.11,34.16,17600.0,23.0033,23.0303,22.9899,23.0236,17600.0
2012-11-30 11:25:00,34.15,34.19,34.14,34.17,13400.0,23.0168,23.0438,23.0101,23.0303,13400.0
2012-11-30 11:30:00,34.17,34.17,34.09,34.09,14600.0,23.0303,23.0303,22.9764,22.9764,14600.0
2012-11-30 11:35:00,34.08,34.09,34.06,34.07,9600.0,22.9696,22.9764,22.9562,22.9629,9600.0
2012-11-30 11:40:00,34.09,34.12,34.08,34.08,7400.0,22.9764,22.9966,22.9696,22.9696,7400.0
2012-11-30 11:45:00,34.1,34.12,34.1,34.11,8000.0,22.9831,22.9966,22.9831,22.9899,8000.0
2012-11-30 11:50:00,34.1,34.14,34.07,34.13,13600.0,22.9831,23.0101,22.9629,23.0033,13600.0
2012-11-30 11:55:00,34.16,34.17,34.12,34.12,21200.0,23.0236,23.0303,22.9966,22.9966,21200.0
2012-11-30 12:00:00,34.13,34.17,34.13,34.16,13600.0,23.0033,23.0303,23.0033,23.0236,13600.0
2012-11-30 12:05:00,34.16,34.16,34.13,34.15,14000.0,23.0236,23.0236,23.0033,23.0168,14000.0
2012-11-30 12:10:00,34.14,34.16,34.13,34.14,9400.0,23.0101,23.0236,23.0033,23.0101,9400.0
2012-11-30 12:15:00,34.14,34.16,34.13,34.13,5600.0,23.0101,23.0236,23.0033,23.0033,5600.0
2012-11-30 12:20:00,34.13,34.14,34.1,34.13,17200.0,23.0033,23.0101,22.9831,23.0033,17200.0
2012-11-30 12:25:00,34.14,34.17,34.14,34.16,16400.0,23.0101,23.0303,23.0101,23.0236,16400.0
2012-11-30 12:30:00,34.15,34.18,34.15,34.15,13400.0,23.0168,23.037,23.0168,23.0168,13400.0
2012-11-30 12:35:00,34.15,34.18,34.15,34.15,13800.0,23.0168,23.037,23.0168,23.0168,13800.0
2012-11-30 12:40:00,34.16,34.17,34.15,34.16,9200.0,23.0236,23.0303,23.0168,23.0236,9200.0
2012-11-30 12:45:00,34.17,34.17,34.13,34.15,31600.0,23.0303,23.0303,23.0033,23.0168,31600.0
2012-11-30 12:50:00,34.15,34.17,34.13,34.17,14400.0,23.0168,23.0303,23.0033,23.0303,14400.0
2012-11-30 12:55:00,34.17,34.17,34.14,34.17,12400.0,23.0303,23.0303,23.0101,23.0303,12400.0
2012-11-30 13:00:00,34.17,34.21,34.15,34.15,24400.0,23.0303,23.0573,23.0168,23.0168,24400.0
2012-11-30 13:05:00,34.14,34.17,34.14,34.17,12400.0,23.0101,23.0303,23.0101,23.0303,12400.0
2012-11-30 13:10:00,34.17,34.18,34.15,34.17,18000.0,23.0303,23.037,23.0168,23.0303,18000.0
2012-11-30 13:15:00,34.17,34.18,34.16,34.16,9400.0,23.0303,23.037,23.0236,23.0236,9400.0
2012-11-30 13:20:00,34.16,34.2,34.16,34.19,36800.0,23.0236,23.0505,23.0236,23.0438,36800.0
2012-11-30 13:25:00,34.2,34.2,34.16,34.17,17200.0,23.0505,23.0505,23.0236,23.0303,17200.0
2012-11-30 13:30:00,34.17,34.17,34.13,34.14,8600.0,23.0303,23.0303,23.0033,23.0101,8600.0
2012-11-30 13:35:00,34.13,34.15,34.13,34.13,9800.0,23.0033,23.0168,23.0033,23.0033,9800.0
2012-11-30 13:40:00,34.14,34.17,34.14,34.15,19800.0,23.0101,23.0303,23.0101,23.0168,19800.0
2012-11-30 13:45:00,34.16,34.16,34.13,34.15,13000.0,23.0236,23.0236,23.0033,23.0168,13000.0
2012-11-30 13:50:00,34.15,34.17,34.14,34.15,19000.0,23.0168,23.0303,23.0101,23.0168,19000.0
2012-11-30 13:55:00,34.15,34.17,34.15,34.16,44600.0,23.0168,23.0303,23.0168,23.0236,44600.0
2012-11-30 14:00:00,34.17,34.18,34.15,34.18,12600.0,23.0303,23.037,23.0168,23.037,12600.0
2012-11-30 14:05:00,34.18,34.18,34.16,34.16,10200.0,23.037,23.037,23.0236,23.0236,10200.0
2012-11-30 14:10:00,34.15,34.16,34.12,34.13,8600.0,23.0168,23.0236,22.9966,23.0033,8600.0
2012-11-30 14:15:00,34.13,34.13,34.11,34.11,5800.0,23.0033,23.0033,22.9899,22.9899,5800.0
2012-11-30 14:20:00,34.12,34.15,34.12,34.14,15200.0,22.9966,23.0168,22.9966,23.0101,15200.0
2012-11-30 14:25:00,34.14,34.16,34.1,34.11,29200.0,23.0101,23.0236,22.9831,22.9899,29200.0
2012-11-30 14:30:00,34.12,34.12,34.1,34.12,11000.0,22.9966,22.9966,22.9831,22.9966,11000.0
2012-11-30 14:35:00,34.11,34.12,34.08,34.08,14600.0,22.9899,22.9966,22.9696,22.9696,14600.0
2012-11-30 14:40:00,34.09,34.11,34.08,34.09,21400.0,22.9764,22.9899,22.9696,22.9764,21400.0
2012-11-30 14:45:00,34.08,34.09,34.05,34.08,15200.0,22.9696,22.9764,22.9494,22.9696,15200.0
2012-11-30 14:50:00,34.07,34.08,34.02,34.08,27800.0,22.9629,22.9696,22.9292,22.9696,27800.0
2012-11-30 14:55:00,34.07,34.09,34.04,34.04,22600.0,22.9629,22.9764,22.9427,22.9427,22600.0
2012-11-30 15:00:00,34.04,34.07,34.02,34.06,26600.0,22.9427,22.9629,22.9292,22.9562,26600.0
2012-11-30 15:05:00,34.07,34.08,34.04,34.05,42000.0,22.9629,22.9696,22.9427,22.9494,42000.0
2012-11-30 15:10:00,34.05,34.09,34.04,34.09,67400.0,22.9494,22.9764,22.9427,22.9764,67400.0
2012-11-30 15:15:00,34.08,34.12,34.06,34.08,27800.0,22.9696,22.9966,22.9562,22.9696,27800.0
2012-11-30 15:20:00,34.08,34.1,34.07,34.1,32000.0,22.9696,22.9831,22.9629,22.9831,32000.0
2012-11-30 15:25:00,34.1,34.1,34.06,34.07,24800.0,22.9831,22.9831,22.9562,22.9629,24800.0
2012-11-30 15:30:00,34.07,34.13,34.07,34.1,25600.0,22.9629,23.0033,22.9629,22.9831,25600.0
2012-11-30 15:35:00,34.1,34.13,34.1,34.12,29800.0,22.9831,23.0033,22.9831,22.9966,29800.0
2012-11-30 15:40:00,34.11,34.12,34.1,34.1,25600.0,22.9899,22.9966,22.9831,22.9831,25600.0
2012-11-30 15:45:00,34.1,34.17,34.1,34.14,64600.0,22.9831,23.0303,22.9831,23.0101,64600.0
2012-11-30 15:50:00,34.15,34.19,34.13,34.17,101800.0,23.0168,23.0438,23.0033,23.0303,101800.0
2012-11-30 15:55:00,34.17,34.23,34.17,34.2,196600.0,23.0303,23.0707,23.0303,23.0505,196600.0
2012-12-03 09:30:00,34.21,34.25,34.15,34.16,39800.0,23.0573,23.0842,23.0168,23.0236,39800.0
2012-12-03 09:35:00,34.16,34.19,34.1,34.13,65800.0,23.0236,23.0438,22.9831,23.0033,65800.0
2012-12-03 09:40:00,34.11,34.14,34.06,34.12,74400.0,22.9899,23.0101,22.9562,22.9966,74400.0
2012-12-03 09:45:00,34.12,34.14,34.05,34.08,69800.0,22.9966,23.0101,22.9494,22.9696,69800.0
2012-12-03 09:50:00,34.08,34.09,34.06,34.08,143000.0,22.9696,22.9764,22.9562,22.9696,143000.0
2012-12-03 09:55:00,34.07,34.13,34.05,34.08,33600.0,22.9629,23.0033,22.9494,22.9696,33600.0
2012-12-03 10:00:00,34.07,34.13,34.02,34.1,66600.0,22.9629,23.0033,22.9292,22.9831,66600.0
2012-12-03 10:05:00,34.1,34.28,34.1,34.27,39600.0,22.9831,23.1044,22.9831,23.0977,39600.0
2012-12-03 10:10:00,34.27,34.28,34.19,34.2,62000.0,23.0977,23.1044,23.0438,23.0505,62000.0
2012-12-03 10:15:00,34.2,34.24,34.19,34.19,12000.0,23.0505,23.0775,23.0438,23.0438,12000.0
2012-12-03 10:20:00,34.2,34.24,34.2,34.24,10400.0,23.0505,23.0775,23.0505,23.0775,10400.0
2012-12-03 10:25:00,34.24,34.26,34.2,34.21,12400.0,23.0775,23.091,23.0505,23.0573,12400.0
2012-12-03 10:30:00,34.2,34.24,34.19,34.23,44200.0,23.0505,23.0775,23.0438,23.0707,44200.0
2012-12-03 10:35:00,34.23,34.24,34.21,34.24,22800.0,23.0707,23.0775,23.0573,23.0775,22800.0
2012-12-03 10:40:00,34.24,34.27,34.22,34.23,20800.0,23.0775,23.0977,23.064,23.0707,20800.0
2012-12-03 10:45:00,34.22,34.27,34.21,34.27,31000.0,23.064,23.0977,23.0573,23.0977,31000.0
2012-12-03 10:50:00,34.27,34.27,34.21,34.22,409200.0,23.0977,23.0977,23.0573,23.064,409200.0
2012-12-03 10:55:00,34.23,34.3,34.23,34.29,102000.0,23.0707,23.1179,23.0707,23.1112,102000.0
2012-12-03 11:00:00,34.3,34.3,34.24,34.27,20200.0,23.1179,23.1179,23.0775,23.0977,20200.0
2012-12-03 11:05:00,34.27,34.33,34.27,34.33,17800.0,23.0977,23.1381,23.0977,23.1381,17800.0
2012-12-03 11:10:00,34.32,34.34,34.31,34.32,15400.0,23.1314,23.1449,23.1247,23.1314,15400.0
2012-12-03 11:15:00,34.32,34.35,34.31,34.34,12200.0,23.1314,23.1516,23.1247,23.1449,12200.0
2012-12-03 11:20:00,34.35,34.35,34.26,34.27,16000.0,23.1516,23.1516,23.091,23.0977,16000.0
2012-12-03 11:25:00,34.26,34.33,34.26,34.33,13000.0,23.091,23.1381,23.091,23.1381,13000.0
2012-12-03 11:30:00,34.33,34.37,34.31,34.37,42600.0,23.1381,23.1651,23.1247,23.1651,42600.0
2012-12-03 11:35:00,34.37,34.38,34.35,34.37,10400.0,23.1651,23.1718,23.1516,23.1651,10400.0
2012-12-03 11:40:00,34.38,34.4,34.37,34.4,19200.0,23.1718,23.1853,23.1651,23.1853,19200.0
2012-12-03 11:45:00,34.4,34.46,34.4,34.46,21400.0,23.1853,23.2258,23.1853,23.2258,21400.0
2012-12-03 11:50:00,34.46,34.49,34.46,34.49,17400.0,23.2258,23.246,23.2258,23.246,17400.0
2012-12-03 11:55:00,34.49,34.54,34.49,34.53,50600.0,23.246,23.2797,23.246,23.2729,50600.0
2012-12-03 12:00:00,34.54,34.54,34.49,34.5,15000.0,23.2797,23.2797,23.246,23.2527,15000.0
2012-12-03 12:05:00,34.5,34.51,34.49,34.49,19600.0,23.2527,23.2595,23.246,23.246,19600.0
2012-12-03 12:10:00,34.48,34.49,34.47,34.48,6600.0,23.2392,23.246,23.2325,23.2392,6600.0
2012-12-03 12:15:00,34.48,34.48,34.46,34.48,20400.0,23.2392,23.2392,23.2258,23.2392,20400.0
2012-12-03 12:20:00,34.48,34.49,34.47,34.47,10800.0,23.2392,23.246,23.2325,23.2325,10800.0
2012-12-03 12:25:00,34.48,34.49,34.46,34.48,10800.0,23.2392,23.246,23.2258,23.2392,10800.0
2012-12-03 12:30:00,34.47,34.48,34.46,34.48,15600.0,23.2325,23.2392,23.2258,23.2392,15600.0
2012-12-03 12:35:00,34.47,34.48,34.45,34.47,11800.0,23.2325,23.2392,23.219,23.2325,11800.0
2012-12-03 12:40:00,34.47,34.47,34.45,34.46,17000.0,23.2325,23.2325,23.219,23.2258,17000.0
2012-12-03 12:45:00,34.46,34.47,34.45,34.46,8400.0,23.2258,23.2325,23.219,23.2258,8400.0
2012-12-03 12:50:00,34.46,34.48,34.45,34.45,18200.0,23.2258,23.2392,23.219,23.219,18200.0
2012-12-03 12:55:00,34.45,34.46,34.45,34.46,7600.0,23.219,23.2258,23.219,23.2258,7600.0
2012-12-03 13:00:00,34.46,34.46,34.38,34.38,24200.0,23.2258,23.2258,23.1718,23.1718,24200.0
2012-12-03 13:05:00,34.38,34.42,34.38,34.38,16200.0,23.1718,23.1988,23.1718,23.1718,16200.0
2012-12-03 13:10:00,34.38,34.4,34.37,34.38,274200.0,23.1718,23.1853,23.1651,23.1718,274200.0
2012-12-03 13:15:00,34.38,34.38,34.35,34.37,50000.0,23.1718,23.1718,23.1516,23.1651,50000.0
2012-12-03 13:20:00,34.36,34.36,34.33,34.33,14600.0,23.1584,23.1584,23.1381,23.1381,14600.0
2012-12-03 13:25:00,34.32,34.34,34.31,34.33,11800.0,23.1314,23.1449,23.1247,23.1381,11800.0
2012-12-03 13:30:00,34.34,34.34,34.27,34.27,18800.0,23.1449,23.1449,23.0977,23.0977,18800.0
2012-12-03 13:35:00,34.27,34.27,34.22,34.23,16400.0,23.0977,23.0977,23.064,23.0707,16400.0
2012-12-03 13:40:00,34.23,34.23,34.21,34.21,15200.0,23.0707,23.0707,23.0573,23.0573,15200.0
2012-12-03 13:45:00,34.21,34.24,34.2,34.23,19000.0,23.0573,23.0775,23.0505,23.0707,19000.0
2012-12-03 13:50:00,34.23,34.24,34.21,34.23,24400.0,23.0707,23.0775,23.0573,23.0707,24400.0
2012-12-03 13:55:00,34.23,34.25,34.23,34.24,21200.0,23.0707,23.0842,23.0707,23.0775,21200.0
2012-12-03 14:00:00,34.24,34.26,34.22,34.23,31400.0,23.0775,23.091,23.064,23.0707,31400.0
2012-12-03 14:05:00,34.23,34.26,34.23,34.26,27000.0,23.0707,23.091,23.0707,23.091,27000.0
2012-12-03 14:10:00,34.26,34.27,34.24,34.26,18400.0,23.091,23.0977,23.0775,23.091,18400.0
2012-12-03 14:15:00,34.27,34.3,34.24,34.26,21800.0,23.0977,23.1179,23.0775,23.091,21800.0
2012-12-03 14:20:00,34.27,34.29,34.27,34.29,22600.0,23.0977,23.1112,23.0977,23.1112,22600.0
2012-12-03 14:25:00,34.29,34.33,34.29,34.33,14200.0,23.1112,23.1381,23.1112,23.1381,14200.0
2012-12-03 14:30:00,34.33,34.33,34.29,34.3,21000.0,23.1381,23.1381,23.1112,23.1179,21000.0
2012-12-03 14:35:00,34.3,34.3,34.24,34.24,75600.0,23.1179,23.1179,23.0775,23.0775,75600.0
2012-12-03 14:40:00,34.24,34.28,34.24,34.28,16200.0,23.0775,23.1044,23.0775,23.1044,16200.0
2012-12-03 14:45:00,34.29,34.34,34.28,34.34,23000.0,23.1112,23.1449,23.1044,23.1449,23000.0
2012-12-03 14:50:00,34.33,34.35,34.33,34.34,22400.0,23.1381,23.1516,23.1381,23.1449,22400.0
2012-12-03 14:55:00,34.35,34.38,34.33,34.38,22800.0,23.1516,23.1718,23.1381,23.1718,22800.0
2012-12-03 15:00:00,34.37,34.43,34.35,34.35,42200.0,23.1651,23.2055,23.1516,23.1516,42200.0
2012-12-03 15:05:00,34.35,34.36,34.28,34.3,31800.0,23.1516,23.1584,23.1044,23.1179,31800.0
2012-12-03 15:10:00,34.31,34.36,34.3,34.35,30400.0,23.1247,23.1584,23.1179,23.1516,30400.0
2012-12-03 15:15:00,34.35,34.36,34.31,34.32,32800.0,23.1516,23.1584,23.1247,23.1314,32800.0
2012-12-03 15:20:00,34.32,34.38,34.32,34.37,32200.0,23.1314,23.1718,23.1314,23.1651,32200.0
2012-12-03 15:25:00,34.37,34.41,34.37,34.41,27200.0,23.1651,23.1921,23.1651,23.1921,27200.0
2012-12-03 15:30:00,34.41,34.41,34.38,34.41,36400.0,23.1921,23.1921,23.1718,23.1921,36400.0
2012-12-03 15:35:00,34.41,34.41,34.37,34.38,47200.0,23.1921,23.1921,23.1651,23.1718,47200.0
2012-12-03 15:40:00,34.38,34.41,34.37,34.4,39400.0,23.1718,23.1921,23.1651,23.1853,39400.0
2012-12-03 15:45:00,34.4,34.43,34.36,34.36,73200.0,23.1853,23.2055,23.1584,23.1584,73200.0
2012-12-03 15:50:00,34.36,34.4,34.36,34.38,46400.0,23.1584,23.1853,23.1584,23.1718,46400.0
2012-12-03 15:55:00,34.38,34.38,34.3,34.34,118000.0,23.1718,23.1718,23.1179,23.1449,118000.0
2012-12-04 09:30:00,34.38,34.38,34.27,34.38,40600.0,23.1718,23.1718,23.0977,23.1718,40600.0
2012-12-04 09:35:00,34.37,34.37,34.31,34.32,26000.0,23.1651,23.1651,23.1247,23.1314,26000.0
2012-12-04 09:40:00,34.32,34.36,34.23,34.31,28000.0,23.1314,23.1584,23.0707,23.1247,28000.0
2012-12-04 09:45:00,34.32,34.39,34.32,34.32,16200.0,23.1314,23.1786,23.1314,23.1314,16200.0
2012-12-04 09:50:00,34.32,34.33,34.18,34.18,13200.0,23.1314,23.1381,23.037,23.037,13200.0
2012-12-04 09:55:00,34.19,34.24,34.19,34.2,17200.0,23.0438,23.0775,23.0438,23.0505,17200.0
2012-12-04 10:00:00,34.18,34.19,34.16,34.16,22800.0,23.037,23.0438,23.0236,23.0236,22800.0
2012-12-04 10:05:00,34.16,34.24,34.16,34.24,38400.0,23.0236,23.0775,23.0236,23.0775,38400.0
2012-12-04 10:10:00,34.23,34.26,34.22,34.22,16800.0,23.0707,23.091,23.064,23.064,16800.0
2012-12-04 10:15:00,34.22,34.24,34.19,34.22,37400.0,23.064,23.0775,23.0438,23.064,37400.0
2012-12-04 10:20:00,34.22,34.22,34.16,34.16,21200.0,23.064,23.064,23.0236,23.0236,21200.0
2012-12-04 10:25:00,34.15,34.16,34.09,34.1,34200.0,23.0168,23.0236,22.9764,22.9831,34200.0
2012-12-04 10:30:00,34.1,34.16,34.08,34.16,17000.0,22.9831,23.0236,22.9696,23.0236,17000.0
2012-12-04 10:35:00,34.17,34.19,34.15,34.19,9800.0,23.0303,23.0438,23.0168,23.0438,9800.0
2012-12-04 10:40:00,34.2,34.23,34.17,34.18,16600.0,23.0505,23.0707,23.0303,23.037,16600.0
2012-12-04 10:45:00,34.17,34.18,34.14,34.17,12800.0,23.0303,23.037,23.0101,23.0303,12800.0
2012-12-04 10:50:00,34.17,34.17,34.15,34.15,10400.0,23.0303,23.0303,23.0168,23.0168,10400.0
2012-12-04 10:55:00,34.15,34.16,34.13,34.13,10000.0,23.0168,23.0236,23.0033,23.0033,10000.0
2012-12-04 11:00:00,34.13,34.15,34.12,34.14,22400.0,23.0033,23.0168,22.9966,23.0101,22400.0
2012-12-04 11:05:00,34.15,34.18,34.14,34.18,13600.0,23.0168,23.037,23.0101,23.037,13600.0
2012-12-04 11:10:00,34.19,34.2,34.15,34.15,24200.0,23.0438,23.0505,23.0168,23.0168,24200.0
2012-12-04 11:15:00,34.15,34.2,34.15,34.19,41000.0,23.0168,23.0505,23.0168,23.0438,41000.0
2012-12-04 11:20:00,34.18,34.19,34.17,34.17,21800.0,23.037,23.0438,23.0303,23.0303,21800.0
2012-12-04 11:25:00,34.17,34.21,34.15,34.16,26400.0,23.0303,23.0573,23.0168,23.0236,26400.0
2012-12-04 11:30:00,34.17,34.2,34.17,34.19,19800.0,23.0303,23.0505,23.0303,23.0438,19800.0
2012-12-04 11:35:00,34.19,34.2,34.16,34.18,11000.0,23.0438,23.0505,23.0236,23.037,11000.0
2012-12-04 11:40:00,34.15,34.2,34.13,34.19,13400.0,23.0168,23.0505,23.0033,23.0438,13400.0
2012-12-04 11:45:00,34.2,34.2,34.19,34.19,8600.0,23.0505,23.0505,23.0438,23.0438,8600.0
2012-12-04 11:50:00,34.19,34.2,34.19,34.19,12600.0,23.0438,23.0505,23.0438,23.0438,12600.0
2012-12-04 11:55:00,34.19,34.2,34.18,34.19,5200.0,23.0438,23.0505,23.037,23.0438,5200.0
2012-12-04 12:00:00,34.19,34.19,34.12,34.13,4400.0,23.0438,23.0438,22.9966,23.0033,4400.0
2012-12-04 12:05:00,34.13,34.16,34.13,34.16,8400.0,23.0033,23.0236,23.0033,23.0236,8400.0
2012-12-04 12:10:00,34.16,34.17,34.13,34.14,10000.0,23.0236,23.0303,23.0033,23.0101,10000.0
2012-12-04 12:15:00,34.13,34.16,34.13,34.15,4600.0,23.0033,23.0236,23.0033,23.0168,4600.0
2012-12-04 12:20:00,34.13,34.14,34.12,34.12,7600.0,23.0033,23.0101,22.9966,22.9966,7600.0
2012-12-04 12:25:00,34.12,34.18,34.1,34.18,29200.0,22.9966,23.037,22.9831,23.037,29200.0
2012-12-04 12:30:00,34.17,34.21,34.15,34.19,49200.0,23.0303,23.0573,23.0168,23.0438,49200.0
2012-12-04 12:35:00,34.18,34.21,34.17,34.19,9800.0,23.037,23.0573,23.0303,23.0438,9800.0
2012-12-04 12:40:00,34.19,34.24,34.17,34.23,16400.0,23.0438,23.0775,23.0303,23.0707,16400.0
2012-12-04 12:45:00,34.24,34.24,34.2,34.21,17800.0,23.0775,23.0775,23.0505,23.0573,17800.0
2012-12-04 12:50:00,34.22,34.23,34.2,34.21,4600.0,23.064,23.0707,23.0505,23.0573,4600.0
2012-12-04 12:55:00,34.2,34.2,34.15,34.15,9000.0,23.0505,23.0505,23.0168,23.0168,9000.0
2012-12-04 13:00:00,34.16,34.18,34.11,34.13,15600.0,23.0236,23.037,22.9899,23.0033,15600.0
2012-12-04 13:05:00,34.15,34.17,34.14,34.16,8800.0,23.0168,23.0303,23.0101,23.0236,8800.0
2012-12-04 13:10:00,34.15,34.17,34.13,34.13,16200.0,23.0168,23.0303,23.0033,23.0033,16200.0
2012-12-04 13:15:00,34.12,34.13,34.1,34.1,7600.0,22.9966,23.0033,22.9831,22.9831,7600.0
2012-12-04 13:20:00,34.1,34.14,34.1,34.13,8400.0,22.9831,23.0101,22.9831,23.0033,8400.0
2012-12-04 13:25:00,34.13,34.16,34.12,34.16,11400.0,23.0033,23.0236,22.9966,23.0236,11400.0
2012-12-04 13:30:00,34.16,34.16,34.13,34.15,9200.0,23.0236,23.0236,23.0033,23.0168,9200.0
2012-12-04 13:35:00,34.13,34.16,34.13,34.14,14200.0,23.0033,23.0236,23.0033,23.0101,14200.0
2012-12-04 13:40:00,34.15,34.18,34.11,34.13,25400.0,23.0168,23.037,22.9899,23.0033,25400.0
2012-12-04 13:45:00,34.14,34.15,34.12,34.13,8000.0,23.0101,23.0168,22.9966,23.0033,8000.0
2012-12-04 13:50:00,34.13,34.16,34.12,34.16,9400.0,23.0033,23.0236,22.9966,23.0236,9400.0
2012-12-04 13:55:00,34.18,34.18,34.13,34.13,6800.0,23.037,23.037,23.0033,23.0033,6800.0
2012-12-04 14:00:00,34.14,34.17,34.12,34.13,11800.0,23.0101,23.0303,22.9966,23.0033,11800.0
2012-12-04 14:05:00,34.13,34.15,34.13,34.13,5000.0,23.0033,23.0168,23.0033,23.0033,5000.0
2012-12-04 14:10:00,34.14,34.16,34.13,34.13,30000.0,23.0101,23.0236,23.0033,23.0033,30000.0
2012-12-04 14:15:00,34.14,34.16,34.11,34.12,9000.0,23.0101,23.0236,22.9899,22.9966,9000.0
2012-12-04 14:20:00,34.13,34.13,34.1,34.11,7600.0,23.0033,23.0033,22.9831,22.9899,7600.0
2012-12-04 14:25:00,34.11,34.12,34.1,34.1,7200.0,22.9899,22.9966,22.9831,22.9831,7200.0
2012-12-04 14:30:00,34.1,34.13,34.09,34.13,26400.0,22.9831,23.0033,22.9764,23.0033,26400.0
2012-12-04 14:35:00,34.13,34.15,34.13,34.15,9600.0,23.0033,23.0168,23.0033,23.0168,9600.0
2012-12-04 14:40:00,34.16,34.19,34.14,34.16,17400.0,23.0236,23.0438,23.0101,23.0236,17400.0
2012-12-04 14:45:00,34.16,34.2,34.15,34.2,18400.0,23.0236,23.0505,23.0168,23.0505,18400.0
2012-12-04 14:50:00,34.2,34.23,34.2,34.23,10600.0,23.0505,23.0707,23.0505,23.0707,10600.0
2012-12-04 14:55:00,34.22,34.23,34.16,34.17,11600.0,23.064,23.0707,23.0236,23.0303,11600.0
2012-12-04 15:00:00,34.17,34.23,34.16,34.23,14800.0,23.0303,23.0707,23.0236,23.0707,14800.0
2012-12-04 15:05:00,34.23,34.27,34.23,34.26,19000.0,23.0707,23.0977,23.0707,23.091,19000.0
2012-12-04 15:10:00,34.27,34.27,34.26,34.27,10600.0,23.0977,23.0977,23.091,23.0977,10600.0
2012-12-04 15:15:00,34.27,34.27,34.2,34.22,23600.0,23.0977,23.0977,23.0505,23.064,23600.0
2012-12-04 15:20:00,34.21,34.22,34.19,34.22,25000.0,23.0573,23.064,23.0438,23.064,25000.0
2012-12-04 15:25:00,34.22,34.25,34.21,34.24,27800.0,23.064,23.0842,23.0573,23.0775,27800.0
2012-12-04 15:30:00,34.23,34.23,34.19,34.19,29800.0,23.0707,23.0707,23.0438,23.0438,29800.0
2012-12-04 15:35:00,34.19,34.22,34.18,34.2,32600.0,23.0438,23.064,23.037,23.0505,32600.0
2012-12-04 15:40:00,34.19,34.19,34.16,34.17,29000.0,23.0438,23.0438,23.0236,23.0303,29000.0
2012-12-04 15:45:00,34.17,34.18,34.13,34.15,52000.0,23.0303,23.037,23.0033,23.0168,52000.0
2012-12-04 15:50:00,34.15,34.16,34.1,34.12,57200.0,23.0168,23.0236,22.9831,22.9966,57200.0
2012-12-04 15:55:00,34.12,34.17,34.12,34.13,145400.0,22.9966,23.0303,22.9966,23.0033,145400.0
2012-12-05 09:30:00,34.21,34.31,34.06,34.3,38800.0,23.0573,23.1247,22.9562,23.1179,38800.0
2012-12-05 09:35:00,34.28,34.34,34.22,34.31,19000.0,23.1044,23.1449,23.064,23.1247,19000.0
2012-12-05 09:40:00,34.3,34.37,34.29,34.3,19600.0,23.1179,23.1651,23.1112,23.1179,19600.0
2012-12-05 09:45:00,34.33,34.33,34.24,34.31,10000.0,23.1381,23.1381,23.0775,23.1247,10000.0
2012-12-05 09:50:00,34.29,34.3,34.26,34.26,8800.0,23.1112,23.1179,23.091,23.091,8800.0
2012-12-05 09:55:00,34.26,34.3,34.24,34.27,20400.0,23.091,23.1179,23.0775,23.0977,20400.0
2012-12-05 10:00:00,34.31,34.32,34.24,34.24,18800.0,23.1247,23.1314,23.0775,23.0775,18800.0
2012-12-05 10:05:00,34.24,34.31,34.24,34.3,17000.0,23.0775,23.1247,23.0775,23.1179,17000.0
2012-12-05 10:10:00,34.3,34.35,34.3,34.35,16800.0,23.1179,23.1516,23.1179,23.1516,16800.0
2012-12-05 10:15:00,34.35,34.37,34.33,34.37,12600.0,23.1516,23.1651,23.1381,23.1651,12600.0
2012-12-05 10:20:00,34.36,34.38,34.33,34.33,24000.0,23.1584,23.1718,23.1381,23.1381,24000.0
2012-12-05 10:25:00,34.34,34.36,34.34,34.36,9400.0,23.1449,23.1584,23.1449,23.1584,9400.0
2012-12-05 10:30:00,34.35,34.39,34.35,34.35,21200.0,23.1516,23.1786,23.1516,23.1516,21200.0
2012-12-05 10:35:00,34.37,34.42,34.35,34.36,15600.0,23.1651,23.1988,23.1516,23.1584,15600.0
2012-12-05 10:40:00,34.35,34.36,34.3,34.33,22600.0,23.1516,23.1584,23.1179,23.1381,22600.0
2012-12-05 10:45:00,34.31,34.37,34.3,34.37,19000.0,23.1247,23.1651,23.1179,23.1651,19000.0
2012-12-05 10:50:00,34.35,34.35,34.29,34.3,4400.0,23.1516,23.1516,23.1112,23.1179,4400.0
2012-12-05 10:55:00,34.27,34.32,34.26,34.31,14600.0,23.0977,23.1314,23.091,23.1247,14600.0
2012-12-05 11:00:00,34.32,34.33,34.29,34.31,9600.0,23.1314,23.1381,23.1112,23.1247,9600.0
2012-12-05 11:05:00,34.31,34.31,34.27,34.29,8800.0,23.1247,23.1247,23.0977,23.1112,8800.0
2012-12-05 11:10:00,34.29,34.35,34.28,34.33,18600.0,23.1112,23.1516,23.1044,23.1381,18600.0
2012-12-05 11:15:00,34.33,34.37,34.32,34.35,62800.0,23.1381,23.1651,23.1314,23.1516,62800.0
2012-12-05 11:20:00,34.35,34.41,34.33,34.4,30200.0,23.1516,23.1921,23.1381,23.1853,30200.0
2012-12-05 11:25:00,34.38,34.42,34.38,34.39,23800.0,23.1718,23.1988,23.1718,23.1786,23800.0
2012-12-05 11:30:00,34.41,34.45,34.4,34.43,17800.0,23.1921,23.219,23.1853,23.2055,17800.0
2012-12-05 11:35:00,34.43,34.49,34.43,34.48,18000.0,23.2055,23.246,23.2055,23.2392,18000.0
2012-12-05 11:40:00,34.48,34.55,34.47,34.54,37200.0,23.2392,23.2864,23.2325,23.2797,37200.0
2012-12-05 11:45:00,34.53,34.54,34.5,34.52,13400.0,23.2729,23.2797,23.2527,23.2662,13400.0
2012-12-05 11:50:00,34.51,34.54,34.5,34.52,25800.0,23.2595,23.2797,23.2527,23.2662,25800.0
2012-12-05 11:55:00,34.51,34.59,34.5,34.57,24000.0,23.2595,23.3134,23.2527,23.2999,24000.0
2012-12-05 12:00:00,34.58,34.66,34.58,34.65,16400.0,23.3066,23.3606,23.3066,23.3538,16400.0
2012-12-05 12:05:00,34.65,34.74,34.65,34.67,26000.0,23.3538,23.4145,23.3538,23.3673,26000.0
2012-12-05 12:10:00,34.67,34.69,34.63,34.65,9400.0,23.3673,23.3808,23.3403,23.3538,9400.0
2012-12-05 12:15:00,34.67,34.67,34.6,34.63,18600.0,23.3673,23.3673,23.3201,23.3403,18600.0
2012-12-05 12:20:00,34.62,34.64,34.6,34.63,12200.0,23.3336,23.3471,23.3201,23.3403,12200.0
2012-12-05 12:25:00,34.62,34.62,34.58,34.59,15000.0,23.3336,23.3336,23.3066,23.3134,15000.0
2012-12-05 12:30:00,34.59,34.63,34.58,34.62,46400.0,23.3134,23.3403,23.3066,23.3336,46400.0
2012-12-05 12:35:00,34.62,34.66,34.62,34.66,7600.0,23.3336,23.3606,23.3336,23.3606,7600.0
2012-12-05 12:40:00,34.66,34.77,34.65,34.76,47800.0,23.3606,23.4347,23.3538,23.428,47800.0
2012-12-05 12:45:00,34.76,34.83,34.74,34.83,55600.0,23.428,23.4751,23.4145,23.4751,55600.0
2012-12-05 12:50:00,34.83,34.94,34.83,34.91,38600.0,23.4751,23.5493,23.4751,23.5291,38600.0
2012-12-05 12:55:00,34.92,34.98,34.91,34.91,38200.0,23.5358,23.5762,23.5291,23.5291,38200.0
2012-12-05 13:00:00,34.92,34.94,34.9,34.93,46400.0,23.5358,23.5493,23.5223,23.5425,46400.0
2012-12-05 13:05:00,34.93,34.99,34.92,34.99,46400.0,23.5425,23.583,23.5358,23.583,46400.0
2012-12-05 13:10:00,34.99,34.99,34.94,34.96,29600.0,23.583,23.583,23.5493,23.5628,29600.0
2012-12-05 13:15:00,34.95,34.98,34.93,34.95,28000.0,23.556,23.5762,23.5425,23.556,28000.0
2012-12-05 13:20:00,34.94,34.96,34.91,34.92,16400.0,23.5493,23.5628,23.5291,23.5358,16400.0
2012-12-05 13:25:00,34.92,34.96,34.91,34.92,29200.0,23.5358,23.5628,23.5291,23.5358,29200.0
2012-12-05 13:30:00,34.93,34.97,34.91,34.96,39800.0,23.5425,23.5695,23.5291,23.5628,39800.0
2012-12-05 13:35:00,34.96,34.98,34.95,34.96,21600.0,23.5628,23.5762,23.556,23.5628,21600.0
2012-12-05 13:40:00,34.96,34.98,34.94,34.96,16000.0,23.5628,23.5762,23.5493,23.5628,16000.0
2012-12-05 13:45:00,34.96,35.02,34.94,34.97,62600.0,23.5628,23.6032,23.5493,23.5695,62600.0
2012-12-05 13:50:00,34.98,34.98,34.91,34.95,29400.0,23.5762,23.5762,23.5291,23.556,29400.0
2012-12-05 13:55:00,34.95,35.01,34.92,34.98,76600.0,23.556,23.5965,23.5358,23.5762,76600.0
2012-12-05 14:00:00,34.98,35.07,34.98,35.05,76000.0,23.5762,23.6369,23.5762,23.6234,76000.0
2012-12-05 14:05:00,35.05,35.1,35.03,35.08,30000.0,23.6234,23.6571,23.6099,23.6436,30000.0
2012-12-05 14:10:00,35.09,35.14,35.09,35.12,37400.0,23.6504,23.6841,23.6504,23.6706,37400.0
2012-12-05 14:15:00,35.11,35.18,35.1,35.18,43400.0,23.6639,23.711,23.6571,23.711,43400.0
2012-12-05 14:20:00,35.17,35.22,35.14,35.14,151600.0,23.7043,23.738,23.6841,23.6841,151600.0
2012-12-05 14:25:00,35.14,35.2,35.13,35.18,90800.0,23.6841,23.7245,23.6773,23.711,90800.0
2012-12-05 14:30:00,35.19,35.29,35.17,35.29,101000.0,23.7178,23.7852,23.7043,23.7852,101000.0
2012-12-05 14:35:00,35.28,35.35,35.27,35.32,70000.0,23.7784,23.8256,23.7717,23.8054,70000.0
2012-12-05 14:40:00,35.33,35.45,35.31,35.31,97800.0,23.8121,23.893,23.7987,23.7987,97800.0
2012-12-05 14:45:00,35.31,35.32,35.26,35.31,76200.0,23.7987,23.8054,23.765,23.7987,76200.0
2012-12-05 14:50:00,35.31,35.41,35.29,35.41,48400.0,23.7987,23.866,23.7852,23.866,48400.0
2012-12-05 14:55:00,35.41,35.57,35.4,35.56,73000.0,23.866,23.9739,23.8593,23.9671,73000.0
2012-12-05 15:00:00,35.56,35.56,35.35,35.38,118600.0,23.9671,23.9671,23.8256,23.8458,118600.0
2012-12-05 15:05:00,35.36,35.4,35.24,35.24,75400.0,23.8323,23.8593,23.7515,23.7515,75400.0
2012-12-05 15:10:00,35.23,35.24,35.05,35.07,169600.0,23.7447,23.7515,23.6234,23.6369,169600.0
2012-12-05 15:15:00,35.08,35.08,35.04,35.05,154400.0,23.6436,23.6436,23.6167,23.6234,154400.0
2012-12-05 15:20:00,35.05,35.12,35.01,35.12,116200.0,23.6234,23.6706,23.5965,23.6706,116200.0
2012-12-05 15:25:00,35.12,35.29,35.12,35.26,51800.0,23.6706,23.7852,23.6706,23.765,51800.0
2012-12-05 15:30:00,35.26,35.3,35.22,35.24,48600.0,23.765,23.7919,23.738,23.7515,48600.0
2012-12-05 15:35:00,35.23,35.24,35.19,35.22,46000.0,23.7447,23.7515,23.7178,23.738,46000.0
2012-12-05 15:40:00,35.21,35.25,35.19,35.24,50400.0,23.7313,23.7582,23.7178,23.7515,50400.0
2012-12-05 15:45:00,35.24,35.29,35.23,35.29,88600.0,23.7515,23.7852,23.7447,23.7852,88600.0
2012-12-05 15:50:00,35.28,35.28,35.19,35.22,231800.0,23.7784,23.7784,23.7178,23.738,231800.0
2012-12-05 15:55:00,35.22,35.23,35.13,35.15,289600.0,23.738,23.7447,23.6773,23.6908,289600.0
2012-12-06 09:30:00,35.22,35.63,35.13,35.63,118200.0,23.738,24.0143,23.6773,24.0143,118200.0
2012-12-06 09:35:00,35.62,35.79,35.49,35.55,121000.0,24.0076,24.1222,23.92,23.9604,121000.0
2012-12-06 09:40:00,35.56,35.62,35.38,35.52,70800.0,23.9671,24.0076,23.8458,23.9402,70800.0
2012-12-06 09:45:00,35.52,35.57,35.48,35.54,44800.0,23.9402,23.9739,23.9132,23.9537,44800.0
2012-12-06 09:50:00,35.54,35.57,35.49,35.56,29800.0,23.9537,23.9739,23.92,23.9671,29800.0
2012-12-06 09:55:00,35.56,35.57,35.52,35.55,27800.0,23.9671,23.9739,23.9402,23.9604,27800.0
2012-12-06 10:00:00,35.55,35.58,35.44,35.46,37000.0,23.9604,23.9806,23.8863,23.8997,37000.0
2012-12-06 10:05:00,35.46,35.58,35.46,35.57,57000.0,23.8997,23.9806,23.8997,23.9739,57000.0
2012-12-06 10:10:00,35.57,35.57,35.47,35.51,34000.0,23.9739,23.9739,23.9065,23.9334,34000.0
2012-12-06 10:15:00,35.51,35.52,35.39,35.41,41200.0,23.9334,23.9402,23.8526,23.866,41200.0
2012-12-06 10:20:00,35.42,35.53,35.42,35.44,25800.0,23.8728,23.9469,23.8728,23.8863,25800.0
2012-12-06 10:25:00,35.43,35.45,35.35,35.41,27200.0,23.8795,23.893,23.8256,23.866,27200.0
2012-12-06 10:30:00,35.4,35.42,35.33,35.36,14800.0,23.8593,23.8728,23.8121,23.8323,14800.0
2012-12-06 10:35:00,35.36,35.37,35.31,35.36,24400.0,23.8323,23.8391,23.7987,23.8323,24400.0
2012-12-06 10:40:00,35.35,35.37,35.2,35.2,42800.0,23.8256,23.8391,23.7245,23.7245,42800.0
2012-12-06 10:45:00,35.19,35.33,35.17,35.31,28600.0,23.7178,23.8121,23.7043,23.7987,28600.0
2012-12-06 10:50:00,35.31,35.32,35.26,35.27,13000.0,23.7987,23.8054,23.765,23.7717,13000.0
2012-12-06 10:55:00,35.29,35.32,35.24,35.32,44000.0,23.7852,23.8054,23.7515,23.8054,44000.0
2012-12-06 11:00:00,35.33,35.34,35.29,35.31,28000.0,23.8121,23.8189,23.7852,23.7987,28000.0
2012-12-06 11:05:00,35.31,35.33,35.27,35.3,19000.0,23.7987,23.8121,23.7717,23.7919,19000.0
2012-12-06 11:10:00,35.3,35.38,35.27,35.34,155000.0,23.7919,23.8458,23.7717,23.8189,155000.0
2012-12-06 11:15:00,35.34,35.46,35.34,35.44,21000.0,23.8189,23.8997,23.8189,23.8863,21000.0
2012-12-06 11:20:00,35.43,35.47,35.41,35.46,17600.0,23.8795,23.9065,23.866,23.8997,17600.0
2012-12-06 11:25:00,35.44,35.45,35.41,35.41,10400.0,23.8863,23.893,23.866,23.866,10400.0
2012-12-06 11:30:00,35.42,35.44,35.4,35.42,23800.0,23.8728,23.8863,23.8593,23.8728,23800.0
2012-12-06 11:35:00,35.4,35.44,35.4,35.43,20000.0,23.8593,23.8863,23.8593,23.8795,20000.0
2012-12-06 11:40:00,35.43,35.47,35.41,35.45,54200.0,23.8795,23.9065,23.866,23.893,54200.0
2012-12-06 11:45:00,35.45,35.52,35.45,35.52,35800.0,23.893,23.9402,23.893,23.9402,35800.0
2012-12-06 11:50:00,35.52,35.61,35.52,35.59,41400.0,23.9402,24.0008,23.9402,23.9874,41400.0
2012-12-06 11:55:00,35.6,35.6,35.49,35.52,28400.0,23.9941,23.9941,23.92,23.9402,28400.0
2012-12-06 12:00:00,35.52,35.53,35.46,35.48,18800.0,23.9402,23.9469,23.8997,23.9132,18800.0
2012-12-06 12:05:00,35.49,35.51,35.45,35.46,24800.0,23.92,23.9334,23.893,23.8997,24800.0
2012-12-06 12:10:00,35.46,35.51,35.44,35.45,52400.0,23.8997,23.9334,23.8863,23.893,52400.0
2012-12-06 12:15:00,35.43,35.44,35.4,35.42,12400.0,23.8795,23.8863,23.8593,23.8728,12400.0
2012-12-06 12:20:00,35.43,35.49,35.41,35.48,23400.0,23.8795,23.92,23.866,23.9132,23400.0
2012-12-06 12:25:00,35.5,35.56,35.49,35.56,67600.0,23.9267,23.9671,23.92,23.9671,67600.0
2012-12-06 12:30:00,35.55,35.56,35.49,35.49,11600.0,23.9604,23.9671,23.92,23.92,11600.0
2012-12-06 12:35:00,35.49,35.52,35.46,35.51,39000.0,23.92,23.9402,23.8997,23.9334,39000.0
2012-12-06 12:40:00,35.51,35.52,35.46,35.49,29400.0,23.9334,23.9402,23.8997,23.92,29400.0
2012-12-06 12:45:00,35.49,35.52,35.48,35.51,21200.0,23.92,23.9402,23.9132,23.9334,21200.0
2012-12-06 12:50:00,35.51,35.52,35.48,35.48,8600.0,23.9334,23.9402,23.9132,23.9132,8600.0
2012-12-06 12:55:00,35.48,35.51,35.45,35.5,16600.0,23.9132,23.9334,23.893,23.9267,16600.0
2012-12-06 13:00:00,35.5,35.52,35.5,35.51,12800.0,23.9267,23.9402,23.9267,23.9334,12800.0
2012-12-06 13:05:00,35.51,35.54,35.5,35.54,11800.0,23.9334,23.9537,23.9267,23.9537,11800.0
2012-12-06 13:10:00,35.52,35.54,35.5,35.51,11600.0,23.9402,23.9537,23.9267,23.9334,11600.0
2012-12-06 13:15:00,35.5,35.52,35.5,35.52,16600.0,23.9267,23.9402,23.9267,23.9402,16600.0
2012-12-06 13:20:00,35.52,35.54,35.49,35.54,20600.0,23.9402,23.9537,23.92,23.9537,20600.0
2012-12-06 13:25:00,35.53,35.55,35.51,35.51,9600.0,23.9469,23.9604,23.9334,23.9334,9600.0
2012-12-06 13:30:00,35.51,35.52,35.51,35.52,17600.0,23.9334,23.9402,23.9334,23.9402,17600.0
2012-12-06 13:35:00,35.52,35.52,35.49,35.52,24400.0,23.9402,23.9402,23.92,23.9402,24400.0
2012-12-06 13:40:00,35.51,35.56,35.51,35.56,25200.0,23.9334,23.9671,23.9334,23.9671,25200.0
2012-12-06 13:45:00,35.56,35.58,35.56,35.58,14400.0,23.9671,23.9806,23.9671,23.9806,14400.0
2012-12-06 13:50:00,35.57,35.57,35.51,35.51,46200.0,23.9739,23.9739,23.9334,23.9334,46200.0
2012-12-06 13:55:00,35.52,35.56,35.51,35.54,33000.0,23.9402,23.9671,23.9334,23.9537,33000.0
2012-12-06 14:00:00,35.54,35.54,35.52,35.54,16800.0,23.9537,23.9537,23.9402,23.9537,16800.0
2012-12-06 14:05:00,35.54,35.54,35.52,35.52,14400.0,23.9537,23.9537,23.9402,23.9402,14400.0
2012-12-06 14:10:00,35.52,35.56,35.52,35.54,27800.0,23.9402,23.9671,23.9402,23.9537,27800.0
2012-12-06 14:15:00,35.55,35.58,35.55,35.57,16000.0,23.9604,23.9806,23.9604,23.9739,16000.0
2012-12-06 14:20:00,35.57,35.58,35.53,35.58,26000.0,23.9739,23.9806,23.9469,23.9806,26000.0
2012-12-06 14:25:00,35.57,35.59,35.56,35.58,32400.0,23.9739,23.9874,23.9671,23.9806,32400.0
2012-12-06 14:30:00,35.59,35.62,35.58,35.62,39600.0,23.9874,24.0076,23.9806,24.0076,39600.0
2012-12-06 14:35:00,35.62,35.66,35.62,35.65,30000.0,24.0076,24.0345,24.0076,24.0278,30000.0
2012-12-06 14:40:00,35.64,35.65,35.6,35.62,93600.0,24.0211,24.0278,23.9941,24.0076,93600.0
2012-12-06 14:45:00,35.63,35.63,35.62,35.62,26800.0,24.0143,24.0143,24.0076,24.0076,26800.0
2012-12-06 14:50:00,35.61,35.63,35.6,35.62,38200.0,24.0008,24.0143,23.9941,24.0076,38200.0
2012-12-06 14:55:00,35.62,35.66,35.6,35.64,73600.0,24.0076,24.0345,23.9941,24.0211,73600.0
2012-12-06 15:00:00,35.65,35.67,35.64,35.66,23800.0,24.0278,24.0413,24.0211,24.0345,23800.0
2012-12-06 15:05:00,35.66,35.69,35.65,35.66,30000.0,24.0345,24.0548,24.0278,24.0345,30000.0
2012-12-06 15:10:00,35.66,35.69,35.66,35.68,40400.0,24.0345,24.0548,24.0345,24.048,40400.0
2012-12-06 15:15:00,35.67,35.69,35.67,35.68,48400.0,24.0413,24.0548,24.0413,24.048,48400.0
2012-12-06 15:20:00,35.69,35.71,35.68,35.7,48200.0,24.0548,24.0682,24.048,24.0615,48200.0
2012-12-06 15:25:00,35.7,35.74,35.7,35.73,64600.0,24.0615,24.0885,24.0615,24.0817,64600.0
2012-12-06 15:30:00,35.73,35.75,35.73,35.75,75600.0,24.0817,24.0952,24.0817,24.0952,75600.0
2012-12-06 15:35:00,35.75,35.75,35.72,35.72,72200.0,24.0952,24.0952,24.075,24.075,72200.0
2012-12-06 15:40:00,35.71,35.75,35.71,35.74,61400.0,24.0682,24.0952,24.0682,24.0885,61400.0
2012-12-06 15:45:00,35.75,35.75,35.69,35.7,124600.0,24.0952,24.0952,24.0548,24.0615,124600.0
2012-12-06 15:50:00,35.69,35.75,35.69,35.74,132000.0,24.0548,24.0952,24.0548,24.0885,132000.0
2012-12-06 15:55:00,35.74,35.74,35.7,35.71,187800.0,24.0885,24.0885,24.0615,24.0682,187800.0
2012-12-07 09:30:00,35.81,35.9,35.63,35.8,150800.0,24.1356,24.1963,24.0143,24.1289,150800.0
2012-12-07 09:35:00,35.8,35.8,35.52,35.52,21400.0,24.1289,24.1289,23.9402,23.9402,21400.0
2012-12-07 09:40:00,35.52,35.67,35.52,35.63,30600.0,23.9402,24.0413,23.9402,24.0143,30600.0
2012-12-07 09:45:00,35.6,35.65,35.55,35.57,14200.0,23.9941,24.0278,23.9604,23.9739,14200.0
2012-12-07 09:50:00,35.57,35.66,35.55,35.63,16800.0,23.9739,24.0345,23.9604,24.0143,16800.0
2012-12-07 09:55:00,35.57,35.65,35.55,35.6,12000.0,23.9739,24.0278,23.9604,23.9941,12000.0
2012-12-07 10:00:00,35.63,35.65,35.54,35.58,18800.0,24.0143,24.0278,23.9537,23.9806,18800.0
2012-12-07 10:05:00,35.58,35.6,35.52,35.52,18400.0,23.9806,23.9941,23.9402,23.9402,18400.0
2012-12-07 10:10:00,35.52,35.59,35.52,35.55,25400.0,23.9402,23.9874,23.9402,23.9604,25400.0
2012-12-07 10:15:00,35.55,35.6,35.55,35.59,18600.0,23.9604,23.9941,23.9604,23.9874,18600.0
2012-12-07 10:20:00,35.57,35.6,35.54,35.58,20600.0,23.9739,23.9941,23.9537,23.9806,20600.0
2012-12-07 10:25:00,35.58,35.6,35.52,35.56,17000.0,23.9806,23.9941,23.9402,23.9671,17000.0
2012-12-07 10:30:00,35.56,35.59,35.51,35.56,46600.0,23.9671,23.9874,23.9334,23.9671,46600.0
2012-12-07 10:35:00,35.57,35.6,35.55,35.56,31000.0,23.9739,23.9941,23.9604,23.9671,31000.0
2012-12-07 10:40:00,35.56,35.6,35.51,35.57,30400.0,23.9671,23.9941,23.9334,23.9739,30400.0
2012-12-07 10:45:00,35.58,35.61,35.54,35.59,38000.0,23.9806,24.0008,23.9537,23.9874,38000.0
2012-12-07 10:50:00,35.59,35.63,35.59,35.6,38400.0,23.9874,24.0143,23.9874,23.9941,38400.0
2012-12-07 10:55:00,35.59,35.59,35.56,35.57,12600.0,23.9874,23.9874,23.9671,23.9739,12600.0
2012-12-07 11:00:00,35.57,35.6,35.46,35.47,48200.0,23.9739,23.9941,23.8997,23.9065,48200.0
2012-12-07 11:05:00,35.46,35.53,35.46,35.53,32400.0,23.8997,23.9469,23.8997,23.9469,32400.0
2012-12-07 11:10:00,35.53,35.57,35.52,35.56,17200.0,23.9469,23.9739,23.9402,23.9671,17200.0
2012-12-07 11:15:00,35.56,35.62,35.55,35.6,25200.0,23.9671,24.0076,23.9604,23.9941,25200.0
2012-12-07 11:20:00,35.6,35.64,35.6,35.61,42800.0,23.9941,24.0211,23.9941,24.0008,42800.0
2012-12-07 11:25:00,35.62,35.68,35.61,35.68,19000.0,24.0076,24.048,24.0008,24.048,19000.0
2012-12-07 11:30:00,35.69,35.74,35.67,35.7,16000.0,24.0548,24.0885,24.0413,24.0615,16000.0
2012-12-07 11:35:00,35.7,35.73,35.69,35.73,18600.0,24.0615,24.0817,24.0548,24.0817,18600.0
2012-12-07 11:40:00,35.72,35.74,35.71,35.73,17400.0,24.075,24.0885,24.0682,24.0817,17400.0
2012-12-07 11:45:00,35.71,35.72,35.67,35.68,22600.0,24.0682,24.075,24.0413,24.048,22600.0
2012-12-07 11:50:00,35.67,35.69,35.65,35.67,18800.0,24.0413,24.0548,24.0278,24.0413,18800.0
2012-12-07 11:55:00,35.69,35.71,35.65,35.66,20000.0,24.0548,24.0682,24.0278,24.0345,20000.0
2012-12-07 12:00:00,35.66,35.66,35.61,35.63,22800.0,24.0345,24.0345,24.0008,24.0143,22800.0
2012-12-07 12:05:00,35.63,35.63,35.6,35.63,19800.0,24.0143,24.0143,23.9941,24.0143,19800.0
2012-12-07 12:10:00,35.62,35.63,35.61,35.63,13000.0,24.0076,24.0143,24.0008,24.0143,13000.0
2012-12-07 12:15:00,35.61,35.67,35.61,35.67,12600.0,24.0008,24.0413,24.0008,24.0413,12600.0
2012-12-07 12:20:00,35.67,35.67,35.63,35.66,19400.0,24.0413,24.0413,24.0143,24.0345,19400.0
2012-12-07 12:25:00,35.66,35.67,35.63,35.67,14200.0,24.0345,24.0413,24.0143,24.0413,14200.0
2012-12-07 12:30:00,35.66,35.67,35.54,35.58,79400.0,24.0345,24.0413,23.9537,23.9806,79400.0
2012-12-07 12:35:00,35.59,35.59,35.46,35.46,19800.0,23.9874,23.9874,23.8997,23.8997,19800.0
2012-12-07 12:40:00,35.47,35.51,35.47,35.49,31200.0,23.9065,23.9334,23.9065,23.92,31200.0
2012-12-07 12:45:00,35.49,35.52,35.47,35.49,33200.0,23.92,23.9402,23.9065,23.92,33200.0
2012-12-07 12:50:00,35.49,35.52,35.48,35.49,18400.0,23.92,23.9402,23.9132,23.92,18400.0
2012-12-07 12:55:00,35.49,35.49,35.48,35.48,12000.0,23.92,23.92,23.9132,23.9132,12000.0
2012-12-07 13:00:00,35.49,35.53,35.49,35.51,25400.0,23.92,23.9469,23.92,23.9334,25400.0
2012-12-07 13:05:00,35.52,35.56,35.49,35.49,18400.0,23.9402,23.9671,23.92,23.92,18400.0
2012-12-07 13:10:00,35.49,35.56,35.49,35.52,25000.0,23.92,23.9671,23.92,23.9402,25000.0
2012-12-07 13:15:00,35.51,35.55,35.51,35.52,21600.0,23.9334,23.9604,23.9334,23.9402,21600.0
2012-12-07 13:20:00,35.52,35.54,35.51,35.52,29600.0,23.9402,23.9537,23.9334,23.9402,29600.0
2012-12-07 13:25:00,35.52,35.56,35.52,35.52,49800.0,23.9402,23.9671,23.9402,23.9402,49800.0
2012-12-07 13:30:00,35.52,35.54,35.52,35.53,33400.0,23.9402,23.9537,23.9402,23.9469,33400.0
2012-12-07 13:35:00,35.53,35.54,35.51,35.54,20200.0,23.9469,23.9537,23.9334,23.9537,20200.0
2012-12-07 13:40:00,35.53,35.54,35.51,35.53,20800.0,23.9469,23.9537,23.9334,23.9469,20800.0
2012-12-07 13:45:00,35.52,35.53,35.49,35.5,16400.0,23.9402,23.9469,23.92,23.9267,16400.0
2012-12-07 13:50:00,35.5,35.51,35.47,35.47,21600.0,23.9267,23.9334,23.9065,23.9065,21600.0
2012-12-07 13:55:00,35.47,35.54,35.47,35.52,36400.0,23.9065,23.9537,23.9065,23.9402,36400.0
2012-12-07 14:00:00,35.52,35.56,35.5,35.56,23000.0,23.9402,23.9671,23.9267,23.9671,23000.0
2012-12-07 14:05:00,35.55,35.58,35.54,35.56,24400.0,23.9604,23.9806,23.9537,23.9671,24400.0
2012-12-07 14:10:00,35.57,35.62,35.57,35.62,20000.0,23.9739,24.0076,23.9739,24.0076,20000.0
2012-12-07 14:15:00,35.62,35.63,35.59,35.6,26800.0,24.0076,24.0143,23.9874,23.9941,26800.0
2012-12-07 14:20:00,35.59,35.65,35.59,35.63,41200.0,23.9874,24.0278,23.9874,24.0143,41200.0
2012-12-07 14:25:00,35.62,35.63,35.6,35.61,22600.0,24.0076,24.0143,23.9941,24.0008,22600.0
2012-12-07 14:30:00,35.6,35.63,35.6,35.61,43000.0,23.9941,24.0143,23.9941,24.0008,43000.0
2012-12-07 14:35:00,35.62,35.63,35.6,35.63,29600.0,24.0076,24.0143,23.9941,24.0143,29600.0
2012-12-07 14:40:00,35.63,35.66,35.62,35.64,24400.0,24.0143,24.0345,24.0076,24.0211,24400.0
2012-12-07 14:45:00,35.64,35.67,35.64,35.67,30400.0,24.0211,24.0413,24.0211,24.0413,30400.0
2012-12-07 14:50:00,35.67,35.68,35.66,35.67,54800.0,24.0413,24.048,24.0345,24.0413,54800.0
2012-12-07 14:55:00,35.67,35.67,35.64,35.64,40600.0,24.0413,24.0413,24.0211,24.0211,40600.0
2012-12-07 15:00:00,35.63,35.65,35.63,35.63,34200.0,24.0143,24.0278,24.0143,24.0143,34200.0
2012-12-07 15:05:00,35.63,35.65,35.62,35.62,36800.0,24.0143,24.0278,24.0076,24.0076,36800.0
2012-12-07 15:10:00,35.62,35.63,35.6,35.62,34600.0,24.0076,24.0143,23.9941,24.0076,34600.0
2012-12-07 15:15:00,35.6,35.62,35.6,35.62,21200.0,23.9941,24.0076,23.9941,24.0076,21200.0
2012-12-07 15:20:00,35.62,35.64,35.59,35.64,45200.0,24.0076,24.0211,23.9874,24.0211,45200.0
2012-12-07 15:25:00,35.63,35.63,35.6,35.62,31600.0,24.0143,24.0143,23.9941,24.0076,31600.0
2012-12-07 15:30:00,35.62,35.67,35.61,35.66,62600.0,24.0076,24.0413,24.0008,24.0345,62600.0
2012-12-07 15:35:00,35.66,35.68,35.66,35.68,62400.0,24.0345,24.048,24.0345,24.048,62400.0
2012-12-07 15:40:00,35.68,35.73,35.67,35.7,102600.0,24.048,24.0817,24.0413,24.0615,102600.0
2012-12-07 15:45:00,35.7,35.72,35.66,35.66,138000.0,24.0615,24.075,24.0345,24.0345,138000.0
2012-12-07 15:50:00,35.66,35.67,35.63,35.65,68000.0,24.0345,24.0413,24.0143,24.0278,68000.0
2012-12-07 15:55:00,35.65,35.68,35.63,35.67,203800.0,24.0278,24.048,24.0143,24.0413,203800.0
2012-12-10 09:30:00,35.61,35.85,35.56,35.62,35600.0,24.0008,24.1626,23.9671,24.0076,35600.0
2012-12-10 09:35:00,35.62,35.62,35.48,35.52,37000.0,24.0076,24.0076,23.9132,23.9402,37000.0
2012-12-10 09:40:00,35.52,35.63,35.52,35.55,50800.0,23.9402,24.0143,23.9402,23.9604,50800.0
2012-12-10 09:45:00,35.56,35.63,35.53,35.57,14800.0,23.9671,24.0143,23.9469,23.9739,14800.0
2012-12-10 09:50:00,35.59,35.6,35.56,35.6,3800.0,23.9874,23.9941,23.9671,23.9941,3800.0
2012-12-10 09:55:00,35.62,35.64,35.59,35.6,17200.0,24.0076,24.0211,23.9874,23.9941,17200.0
2012-12-10 10:00:00,35.6,35.64,35.59,35.6,12000.0,23.9941,24.0211,23.9874,23.9941,12000.0
2012-12-10 10:05:00,35.6,35.6,35.56,35.57,10000.0,23.9941,23.9941,23.9671,23.9739,10000.0
2012-12-10 10:10:00,35.57,35.63,35.55,35.6,17000.0,23.9739,24.0143,23.9604,23.9941,17000.0
2012-12-10 10:15:00,35.59,35.6,35.56,35.56,15200.0,23.9874,23.9941,23.9671,23.9671,15200.0
2012-12-10 10:20:00,35.58,35.64,35.54,35.54,17800.0,23.9806,24.0211,23.9537,23.9537,17800.0
2012-12-10 10:25:00,35.54,35.56,35.51,35.51,18400.0,23.9537,23.9671,23.9334,23.9334,18400.0
2012-12-10 10:30:00,35.5,35.6,35.5,35.6,20200.0,23.9267,23.9941,23.9267,23.9941,20200.0
2012-12-10 10:35:00,35.6,35.63,35.58,35.59,14200.0,23.9941,24.0143,23.9806,23.9874,14200.0
2012-12-10 10:40:00,35.58,35.59,35.55,35.56,10000.0,23.9806,23.9874,23.9604,23.9671,10000.0
2012-12-10 10:45:00,35.57,35.57,35.5,35.52,19800.0,23.9739,23.9739,23.9267,23.9402,19800.0
2012-12-10 10:50:00,35.52,35.52,35.47,35.48,10400.0,23.9402,23.9402,23.9065,23.9132,10400.0
2012-12-10 10:55:00,35.48,35.56,35.48,35.55,58200.0,23.9132,23.9671,23.9132,23.9604,58200.0
2012-12-10 11:00:00,35.56,35.56,35.49,35.5,20400.0,23.9671,23.9671,23.92,23.9267,20400.0
2012-12-10 11:05:00,35.5,35.52,35.48,35.51,13400.0,23.9267,23.9402,23.9132,23.9334,13400.0
2012-12-10 11:10:00,35.52,35.58,35.52,35.58,16000.0,23.9402,23.9806,23.9402,23.9806,16000.0
2012-12-10 11:15:00,35.58,35.6,35.56,35.56,12800.0,23.9806,23.9941,23.9671,23.9671,12800.0
2012-12-10 11:20:00,35.57,35.58,35.53,35.56,33400.0,23.9739,23.9806,23.9469,23.9671,33400.0
2012-12-10 11:25:00,35.56,35.56,35.49,35.56,11800.0,23.9671,23.9671,23.92,23.9671,11800.0
2012-12-10 11:30:00,35.57,35.59,35.54,35.54,12800.0,23.9739,23.9874,23.9537,23.9537,12800.0
2012-12-10 11:35:00,35.52,35.55,35.52,35.55,10000.0,23.9402,23.9604,23.9402,23.9604,10000.0
2012-12-10 11:40:00,35.54,35.55,35.54,35.54,11200.0,23.9537,23.9604,23.9537,23.9537,11200.0
2012-12-10 11:45:00,35.53,35.54,35.52,35.54,4200.0,23.9469,23.9537,23.9402,23.9537,4200.0
2012-12-10 11:50:00,35.54,35.54,35.51,35.52,9200.0,23.9537,23.9537,23.9334,23.9402,9200.0
2012-12-10 11:55:00,35.52,35.52,35.47,35.47,19400.0,23.9402,23.9402,23.9065,23.9065,19400.0
2012-12-10 12:00:00,35.47,35.51,35.47,35.49,23600.0,23.9065,23.9334,23.9065,23.92,23600.0
2012-12-10 12:05:00,35.5,35.52,35.49,35.52,22200.0,23.9267,23.9402,23.92,23.9402,22200.0
2012-12-10 12:10:00,35.52,35.58,35.52,35.58,15200.0,23.9402,23.9806,23.9402,23.9806,15200.0
2012-12-10 12:15:00,35.57,35.57,35.55,35.57,11600.0,23.9739,23.9739,23.9604,23.9739,11600.0
2012-12-10 12:20:00,35.57,35.57,35.52,35.52,10800.0,23.9739,23.9739,23.9402,23.9402,10800.0
2012-12-10 12:25:00,35.53,35.53,35.49,35.51,16200.0,23.9469,23.9469,23.92,23.9334,16200.0
2012-12-10 12:30:00,35.52,35.58,35.52,35.57,11600.0,23.9402,23.9806,23.9402,23.9739,11600.0
2012-12-10 12:35:00,35.58,35.61,35.58,35.61,223400.0,23.9806,24.0008,23.9806,24.0008,223400.0
2012-12-10 12:40:00,35.61,35.65,35.61,35.65,15600.0,24.0008,24.0278,24.0008,24.0278,15600.0
2012-12-10 12:45:00,35.65,35.65,35.62,35.62,8800.0,24.0278,24.0278,24.0076,24.0076,8800.0
2012-12-10 12:50:00,35.62,35.63,35.61,35.63,7000.0,24.0076,24.0143,24.0008,24.0143,7000.0
2012-12-10 12:55:00,35.63,35.63,35.61,35.61,4400.0,24.0143,24.0143,24.0008,24.0008,4400.0
2012-12-10 13:00:00,35.61,35.62,35.59,35.6,11200.0,24.0008,24.0076,23.9874,23.9941,11200.0
2012-12-10 13:05:00,35.6,35.63,35.6,35.63,20200.0,23.9941,24.0143,23.9941,24.0143,20200.0
2012-12-10 13:10:00,35.63,35.64,35.63,35.63,9000.0,24.0143,24.0211,24.0143,24.0143,9000.0
2012-12-10 13:15:00,35.63,35.66,35.6,35.6,20000.0,24.0143,24.0345,23.9941,23.9941,20000.0
2012-12-10 13:20:00,35.59,35.6,35.59,35.6,5600.0,23.9874,23.9941,23.9874,23.9941,5600.0
2012-12-10 13:25:00,35.61,35.63,35.61,35.62,4400.0,24.0008,24.0143,24.0008,24.0076,4400.0
2012-12-10 13:30:00,35.62,35.63,35.61,35.63,5800.0,24.0076,24.0143,24.0008,24.0143,5800.0
2012-12-10 13:35:00,35.63,35.63,35.6,35.6,5400.0,24.0143,24.0143,23.9941,23.9941,5400.0
2012-12-10 13:40:00,35.6,35.63,35.6,35.63,12400.0,23.9941,24.0143,23.9941,24.0143,12400.0
2012-12-10 13:45:00,35.63,35.63,35.6,35.6,5400.0,24.0143,24.0143,23.9941,23.9941,5400.0
2012-12-10 13:50:00,35.6,35.63,35.6,35.62,14200.0,23.9941,24.0143,23.9941,24.0076,14200.0
2012-12-10 13:55:00,35.62,35.63,35.62,35.63,3400.0,24.0076,24.0143,24.0076,24.0143,3400.0
2012-12-10 14:00:00,35.63,35.65,35.63,35.65,6000.0,24.0143,24.0278,24.0143,24.0278,6000.0
2012-12-10 14:05:00,35.65,35.65,35.6,35.61,7800.0,24.0278,24.0278,23.9941,24.0008,7800.0
2012-12-10 14:10:00,35.62,35.62,35.59,35.6,11800.0,24.0076,24.0076,23.9874,23.9941,11800.0
2012-12-10 14:15:00,35.59,35.6,35.59,35.59,9800.0,23.9874,23.9941,23.9874,23.9874,9800.0
2012-12-10 14:20:00,35.59,35.6,35.59,35.6,4600.0,23.9874,23.9941,23.9874,23.9941,4600.0
2012-12-10 14:25:00,35.59,35.6,35.59,35.59,13800.0,23.9874,23.9941,23.9874,23.9874,13800.0
2012-12-10 14:30:00,35.58,35.6,35.57,35.6,18400.0,23.9806,23.9941,23.9739,23.9941,18400.0
2012-12-10 14:35:00,35.6,35.64,35.59,35.62,26200.0,23.9941,24.0211,23.9874,24.0076,26200.0
2012-12-10 14:40:00,35.62,35.63,35.62,35.63,6600.0,24.0076,24.0143,24.0076,24.0143,6600.0
2012-12-10 14:45:00,35.62,35.63,35.6,35.62,26200.0,24.0076,24.0143,23.9941,24.0076,26200.0
2012-12-10 14:50:00,35.63,35.67,35.63,35.67,13800.0,24.0143,24.0413,24.0143,24.0413,13800.0
2012-12-10 14:55:00,35.66,35.67,35.63,35.65,8200.0,24.0345,24.0413,24.0143,24.0278,8200.0
2012-12-10 15:00:00,35.65,35.68,35.65,35.67,33000.0,24.0278,24.048,24.0278,24.0413,33000.0
2012-12-10 15:05:00,35.67,35.67,35.65,35.65,7600.0,24.0413,24.0413,24.0278,24.0278,7600.0
2012-12-10 15:10:00,35.65,35.67,35.63,35.65,18800.0,24.0278,24.0413,24.0143,24.0278,18800.0
2012-12-10 15:15:00,35.65,35.65,35.63,35.63,15000.0,24.0278,24.0278,24.0143,24.0143,15000.0
2012-12-10 15:20:00,35.63,35.68,35.63,35.65,16400.0,24.0143,24.048,24.0143,24.0278,16400.0
2012-12-10 15:25:00,35.64,35.66,35.63,35.66,15200.0,24.0211,24.0345,24.0143,24.0345,15200.0
2012-12-10 15:30:00,35.65,35.72,35.65,35.69,39600.0,24.0278,24.075,24.0278,24.0548,39600.0
2012-12-10 15:35:00,35.69,35.71,35.68,35.69,18800.0,24.0548,24.0682,24.048,24.0548,18800.0
2012-12-10 15:40:00,35.69,35.7,35.68,35.7,16200.0,24.0548,24.0615,24.048,24.0615,16200.0
2012-12-10 15:45:00,35.7,35.71,35.68,35.68,23600.0,24.0615,24.0682,24.048,24.048,23600.0
2012-12-10 15:50:00,35.68,35.69,35.66,35.67,22600.0,24.048,24.0548,24.0345,24.0413,22600.0
2012-12-10 15:55:00,35.66,35.67,35.61,35.62,154200.0,24.0345,24.0413,24.0008,24.0076,154200.0
2012-12-11 09:30:00,35.63,35.8,35.63,35.77,36200.0,24.0143,24.1289,24.0143,24.1087,36200.0
2012-12-11 09:35:00,35.73,35.74,35.61,35.61,20400.0,24.0817,24.0885,24.0008,24.0008,20400.0
2012-12-11 09:40:00,35.58,35.7,35.58,35.67,15000.0,23.9806,24.0615,23.9806,24.0413,15000.0
2012-12-11 09:45:00,35.65,35.7,35.6,35.6,10200.0,24.0278,24.0615,23.9941,23.9941,10200.0
2012-12-11 09:50:00,35.64,35.74,35.64,35.74,10800.0,24.0211,24.0885,24.0211,24.0885,10800.0
2012-12-11 09:55:00,35.72,35.74,35.69,35.74,15800.0,24.075,24.0885,24.0548,24.0885,15800.0
2012-12-11 10:00:00,35.75,35.79,35.73,35.76,41200.0,24.0952,24.1222,24.0817,24.1019,41200.0
2012-12-11 10:05:00,35.76,35.8,35.74,35.74,21800.0,24.1019,24.1289,24.0885,24.0885,21800.0
2012-12-11 10:10:00,35.75,35.79,35.74,35.79,18000.0,24.0952,24.1222,24.0885,24.1222,18000.0
2012-12-11 10:15:00,35.82,35.85,35.74,35.75,17400.0,24.1424,24.1626,24.0885,24.0952,17400.0
2012-12-11 10:20:00,35.75,35.77,35.72,35.74,16000.0,24.0952,24.1087,24.075,24.0885,16000.0
2012-12-11 10:25:00,35.73,35.75,35.69,35.69,30400.0,24.0817,24.0952,24.0548,24.0548,30400.0
2012-12-11 10:30:00,35.69,35.74,35.68,35.74,34800.0,24.0548,24.0885,24.048,24.0885,34800.0
2012-12-11 10:35:00,35.74,35.76,35.7,35.75,19200.0,24.0885,24.1019,24.0615,24.0952,19200.0
2012-12-11 10:40:00,35.76,35.76,35.72,35.73,26000.0,24.1019,24.1019,24.075,24.0817,26000.0
2012-12-11 10:45:00,35.73,35.75,35.7,35.7,17000.0,24.0817,24.0952,24.0615,24.0615,17000.0
2012-12-11 10:50:00,35.71,35.75,35.69,35.7,103600.0,24.0682,24.0952,24.0548,24.0615,103600.0
2012-12-11 10:55:00,35.7,35.72,35.67,35.7,111400.0,24.0615,24.075,24.0413,24.0615,111400.0
2012-12-11 11:00:00,35.69,35.74,35.69,35.71,14600.0,24.0548,24.0885,24.0548,24.0682,14600.0
2012-12-11 11:05:00,35.73,35.73,35.7,35.71,8600.0,24.0817,24.0817,24.0615,24.0682,8600.0
2012-12-11 11:10:00,35.73,35.74,35.68,35.71,60600.0,24.0817,24.0885,24.048,24.0682,60600.0
2012-12-11 11:15:00,35.7,35.73,35.68,35.69,14600.0,24.0615,24.0817,24.048,24.0548,14600.0
2012-12-11 11:20:00,35.7,35.77,35.69,35.74,53200.0,24.0615,24.1087,24.0548,24.0885,53200.0
2012-12-11 11:25:00,35.74,35.75,35.71,35.71,14400.0,24.0885,24.0952,24.0682,24.0682,14400.0
2012-12-11 11:30:00,35.72,35.72,35.68,35.69,24800.0,24.075,24.075,24.048,24.0548,24800.0
2012-12-11 11:35:00,35.7,35.72,35.67,35.68,24000.0,24.0615,24.075,24.0413,24.048,24000.0
2012-12-11 11:40:00,35.68,35.74,35.63,35.73,64200.0,24.048,24.0885,24.0143,24.0817,64200.0
2012-12-11 11:45:00,35.73,35.76,35.73,35.74,25400.0,24.0817,24.1019,24.0817,24.0885,25400.0
2012-12-11 11:50:00,35.77,35.77,35.73,35.73,11200.0,24.1087,24.1087,24.0817,24.0817,11200.0
2012-12-11 11:55:00,35.74,35.81,35.72,35.81,11800.0,24.0885,24.1356,24.075,24.1356,11800.0
2012-12-11 12:00:00,35.79,35.83,35.74,35.76,24800.0,24.1222,24.1491,24.0885,24.1019,24800.0
2012-12-11 12:05:00,35.77,35.78,35.74,35.77,6600.0,24.1087,24.1154,24.0885,24.1087,6600.0
2012-12-11 12:10:00,35.77,35.84,35.74,35.84,21200.0,24.1087,24.1559,24.0885,24.1559,21200.0
2012-12-11 12:15:00,35.84,35.85,35.8,35.84,9800.0,24.1559,24.1626,24.1289,24.1559,9800.0
2012-12-11 12:20:00,35.84,35.88,35.82,35.84,24400.0,24.1559,24.1828,24.1424,24.1559,24400.0
2012-12-11 12:25:00,35.85,35.87,35.79,35.79,21400.0,24.1626,24.1761,24.1222,24.1222,21400.0
2012-12-11 12:30:00,35.8,35.85,35.77,35.79,45000.0,24.1289,24.1626,24.1087,24.1222,45000.0
2012-12-11 12:35:00,35.8,35.83,35.77,35.79,21000.0,24.1289,24.1491,24.1087,24.1222,21000.0
2012-12-11 12:40:00,35.79,35.84,35.79,35.84,12400.0,24.1222,24.1559,24.1222,24.1559,12400.0
2012-12-11 12:45:00,35.83,35.85,35.82,35.83,10400.0,24.1491,24.1626,24.1424,24.1491,10400.0
2012-12-11 12:50:00,35.82,35.88,35.82,35.85,17200.0,24.1424,24.1828,24.1424,24.1626,17200.0
2012-12-11 12:55:00,35.84,35.9,35.84,35.9,24200.0,24.1559,24.1963,24.1559,24.1963,24200.0
2012-12-11 13:00:00,35.9,35.93,35.88,35.9,22200.0,24.1963,24.2165,24.1828,24.1963,22200.0
2012-12-11 13:05:00,35.9,35.92,35.88,35.88,12400.0,24.1963,24.2098,24.1828,24.1828,12400.0
2012-12-11 13:10:00,35.88,35.88,35.85,35.85,10600.0,24.1828,24.1828,24.1626,24.1626,10600.0
2012-12-11 13:15:00,35.84,35.9,35.84,35.87,11600.0,24.1559,24.1963,24.1559,24.1761,11600.0
2012-12-11 13:20:00,35.88,35.9,35.82,35.85,16400.0,24.1828,24.1963,24.1424,24.1626,16400.0
2012-12-11 13:25:00,35.84,35.87,35.81,35.85,10400.0,24.1559,24.1761,24.1356,24.1626,10400.0
2012-12-11 13:30:00,35.85,35.85,35.81,35.81,11800.0,24.1626,24.1626,24.1356,24.1356,11800.0
2012-12-11 13:35:00,35.83,35.84,35.8,35.82,18600.0,24.1491,24.1559,24.1289,24.1424,18600.0
2012-12-11 13:40:00,35.83,35.85,35.81,35.82,7600.0,24.1491,24.1626,24.1356,24.1424,7600.0
2012-12-11 13:45:00,35.8,35.85,35.8,35.82,17200.0,24.1289,24.1626,24.1289,24.1424,17200.0
2012-12-11 13:50:00,35.84,35.85,35.81,35.81,6800.0,24.1559,24.1626,24.1356,24.1356,6800.0
2012-12-11 13:55:00,35.83,35.83,35.8,35.8,8400.0,24.1491,24.1491,24.1289,24.1289,8400.0
2012-12-11 14:00:00,35.81,35.83,35.8,35.82,6000.0,24.1356,24.1491,24.1289,24.1424,6000.0
2012-12-11 14:05:00,35.82,35.82,35.75,35.77,13800.0,24.1424,24.1424,24.0952,24.1087,13800.0
2012-12-11 14:10:00,35.75,35.76,35.72,35.74,19400.0,24.0952,24.1019,24.075,24.0885,19400.0
2012-12-11 14:15:00,35.72,35.74,35.72,35.74,9800.0,24.075,24.0885,24.075,24.0885,9800.0
2012-12-11 14:20:00,35.73,35.79,35.72,35.76,21400.0,24.0817,24.1222,24.075,24.1019,21400.0
2012-12-11 14:25:00,35.76,35.76,35.73,35.73,17800.0,24.1019,24.1019,24.0817,24.0817,17800.0
2012-12-11 14:30:00,35.74,35.76,35.72,35.75,29800.0,24.0885,24.1019,24.075,24.0952,29800.0
2012-12-11 14:35:00,35.76,35.77,35.74,35.74,37800.0,24.1019,24.1087,24.0885,24.0885,37800.0
2012-12-11 14:40:00,35.74,35.77,35.73,35.75,14400.0,24.0885,24.1087,24.0817,24.0952,14400.0
2012-12-11 14:45:00,35.77,35.77,35.7,35.74,17200.0,24.1087,24.1087,24.0615,24.0885,17200.0
2012-12-11 14:50:00,35.72,35.77,35.72,35.77,15200.0,24.075,24.1087,24.075,24.1087,15200.0
2012-12-11 14:55:00,35.76,35.77,35.74,35.74,14600.0,24.1019,24.1087,24.0885,24.0885,14600.0
2012-12-11 15:00:00,35.75,35.76,35.74,35.75,15200.0,24.0952,24.1019,24.0885,24.0952,15200.0
2012-12-11 15:05:00,35.75,35.76,35.73,35.74,12200.0,24.0952,24.1019,24.0817,24.0885,12200.0
2012-12-11 15:10:00,35.74,35.76,35.74,35.76,14000.0,24.0885,24.1019,24.0885,24.1019,14000.0
2012-12-11 15:15:00,35.76,35.76,35.73,35.75,28400.0,24.1019,24.1019,24.0817,24.0952,28400.0
2012-12-11 15:20:00,35.74,35.76,35.74,35.76,29800.0,24.0885,24.1019,24.0885,24.1019,29800.0
2012-12-11 15:25:00,35.75,35.78,35.75,35.78,29600.0,24.0952,24.1154,24.0952,24.1154,29600.0
2012-12-11 15:30:00,35.79,35.79,35.75,35.76,21400.0,24.1222,24.1222,24.0952,24.1019,21400.0
2012-12-11 15:35:00,35.76,35.76,35.74,35.74,25400.0,24.1019,24.1019,24.0885,24.0885,25400.0
2012-12-11 15:40:00,35.74,35.75,35.74,35.75,28800.0,24.0885,24.0952,24.0885,24.0952,28800.0
2012-12-11 15:45:00,35.74,35.76,35.73,35.75,27800.0,24.0885,24.1019,24.0817,24.0952,27800.0
2012-12-11 15:50:00,35.75,35.77,35.74,35.75,40600.0,24.0952,24.1087,24.0885,24.0952,40600.0
2012-12-11 15:55:00,35.75,35.77,35.72,35.77,150800.0,24.0952,24.1087,24.075,24.1087,150800.0
2012-12-12 09:30:00,35.72,35.98,35.72,35.94,45000.0,24.075,24.2502,24.075,24.2233,45000.0
2012-12-12 09:35:00,35.91,35.91,35.78,35.81,4400.0,24.203,24.203,24.1154,24.1356,4400.0
2012-12-12 09:40:00,35.8,35.93,35.78,35.88,20800.0,24.1289,24.2165,24.1154,24.1828,20800.0
2012-12-12 09:45:00,35.92,35.99,35.9,35.99,22200.0,24.2098,24.257,24.1963,24.257,22200.0
2012-12-12 09:50:00,35.99,35.99,35.95,35.95,23400.0,24.257,24.257,24.23,24.23,23400.0
2012-12-12 09:55:00,35.94,35.98,35.94,35.94,14800.0,24.2233,24.2502,24.2233,24.2233,14800.0
2012-12-12 10:00:00,35.93,35.96,35.85,35.93,28800.0,24.2165,24.2367,24.1626,24.2165,28800.0
2012-12-12 10:05:00,35.93,35.98,35.89,35.98,15000.0,24.2165,24.2502,24.1896,24.2502,15000.0
2012-12-12 10:10:00,35.96,35.98,35.92,35.93,27200.0,24.2367,24.2502,24.2098,24.2165,27200.0
2012-12-12 10:15:00,35.94,35.98,35.94,35.97,26600.0,24.2233,24.2502,24.2233,24.2435,26600.0
2012-12-12 10:20:00,35.97,35.98,35.92,35.93,14600.0,24.2435,24.2502,24.2098,24.2165,14600.0
2012-12-12 10:25:00,35.92,35.95,35.87,35.91,55200.0,24.2098,24.23,24.1761,24.203,55200.0
2012-12-12 10:30:00,35.92,35.93,35.9,35.91,48400.0,24.2098,24.2165,24.1963,24.203,48400.0
2012-12-12 10:35:00,35.91,35.92,35.88,35.9,28000.0,24.203,24.2098,24.1828,24.1963,28000.0
2012-12-12 10:40:00,35.9,35.92,35.89,35.9,38400.0,24.1963,24.2098,24.1896,24.1963,38400.0
2012-12-12 10:45:00,35.91,35.91,35.9,35.91,32800.0,24.203,24.203,24.1963,24.203,32800.0
2012-12-12 10:50:00,35.91,35.91,35.9,35.9,40000.0,24.203,24.203,24.1963,24.1963,40000.0
2012-12-12 10:55:00,35.9,35.9,35.88,35.9,12000.0,24.1963,24.1963,24.1828,24.1963,12000.0
2012-12-12 11:00:00,35.9,35.91,35.89,35.89,14000.0,24.1963,24.203,24.1896,24.1896,14000.0
2012-12-12 11:05:00,35.89,35.9,35.86,35.88,17600.0,24.1896,24.1963,24.1693,24.1828,17600.0
2012-12-12 11:10:00,35.88,35.9,35.87,35.88,11800.0,24.1828,24.1963,24.1761,24.1828,11800.0
2012-12-12 11:15:00,35.88,35.88,35.85,35.88,18000.0,24.1828,24.1828,24.1626,24.1828,18000.0
2012-12-12 11:20:00,35.88,35.9,35.87,35.87,9200.0,24.1828,24.1963,24.1761,24.1761,9200.0
2012-12-12 11:25:00,35.87,35.88,35.87,35.87,25000.0,24.1761,24.1828,24.1761,24.1761,25000.0
2012-12-12 11:30:00,35.87,35.88,35.84,35.84,23200.0,24.1761,24.1828,24.1559,24.1559,23200.0
2012-12-12 11:35:00,35.83,35.83,35.81,35.82,15600.0,24.1491,24.1491,24.1356,24.1424,15600.0
2012-12-12 11:40:00,35.82,35.83,35.81,35.83,16600.0,24.1424,24.1491,24.1356,24.1491,16600.0
2012-12-12 11:45:00,35.83,35.84,35.82,35.83,24400.0,24.1491,24.1559,24.1424,24.1491,24400.0
2012-12-12 11:50:00,35.83,35.83,35.8,35.81,7400.0,24.1491,24.1491,24.1289,24.1356,7400.0
2012-12-12 11:55:00,35.81,35.81,35.76,35.77,27600.0,24.1356,24.1356,24.1019,24.1087,27600.0
2012-12-12 12:00:00,35.77,35.83,35.77,35.83,6800.0,24.1087,24.1491,24.1087,24.1491,6800.0
2012-12-12 12:05:00,35.83,35.84,35.82,35.83,9400.0,24.1491,24.1559,24.1424,24.1491,9400.0
2012-12-12 12:10:00,35.83,35.85,35.81,35.83,24400.0,24.1491,24.1626,24.1356,24.1491,24400.0
2012-12-12 12:15:00,35.83,35.83,35.8,35.83,30000.0,24.1491,24.1491,24.1289,24.1491,30000.0
2012-12-12 12:20:00,35.82,35.84,35.79,35.84,18400.0,24.1424,24.1559,24.1222,24.1559,18400.0
2012-12-12 12:25:00,35.84,35.84,35.74,35.76,8800.0,24.1559,24.1559,24.0885,24.1019,8800.0
2012-12-12 12:30:00,35.76,35.84,35.69,35.77,18200.0,24.1019,24.1559,24.0548,24.1087,18200.0
2012-12-12 12:35:00,35.76,35.85,35.74,35.84,9000.0,24.1019,24.1626,24.0885,24.1559,9000.0
2012-12-12 12:40:00,35.84,35.86,35.83,35.86,12600.0,24.1559,24.1693,24.1491,24.1693,12600.0
2012-12-12 12:45:00,35.85,35.95,35.85,35.94,26800.0,24.1626,24.23,24.1626,24.2233,26800.0
2012-12-12 12:50:00,35.95,36.0,35.95,35.99,15600.0,24.23,24.2637,24.23,24.257,15600.0
2012-12-12 12:55:00,35.99,36.01,35.99,36.01,39600.0,24.257,24.2704,24.257,24.2704,39600.0
2012-12-12 13:00:00,35.99,36.0,35.99,35.99,16400.0,24.257,24.2637,24.257,24.257,16400.0
2012-12-12 13:05:00,36.0,36.0,35.98,35.99,9600.0,24.2637,24.2637,24.2502,24.257,9600.0
2012-12-12 13:10:00,35.99,35.99,35.94,35.97,19800.0,24.257,24.257,24.2233,24.2435,19800.0
2012-12-12 13:15:00,35.93,35.97,35.92,35.93,23800.0,24.2165,24.2435,24.2098,24.2165,23800.0
2012-12-12 13:20:00,35.93,35.93,35.89,35.91,28600.0,24.2165,24.2165,24.1896,24.203,28600.0
2012-12-12 13:25:00,35.9,35.91,35.88,35.9,18000.0,24.1963,24.203,24.1828,24.1963,18000.0
2012-12-12 13:30:00,35.89,35.9,35.84,35.84,23000.0,24.1896,24.1963,24.1559,24.1559,23000.0
2012-12-12 13:35:00,35.85,35.85,35.8,35.82,20200.0,24.1626,24.1626,24.1289,24.1424,20200.0
2012-12-12 13:40:00,35.81,35.84,35.79,35.8,16400.0,24.1356,24.1559,24.1222,24.1289,16400.0
2012-12-12 13:45:00,35.81,35.82,35.8,35.81,7000.0,24.1356,24.1424,24.1289,24.1356,7000.0
2012-12-12 13:50:00,35.82,35.82,35.8,35.81,19400.0,24.1424,24.1424,24.1289,24.1356,19400.0
2012-12-12 13:55:00,35.8,35.82,35.8,35.81,14200.0,24.1289,24.1424,24.1289,24.1356,14200.0
2012-12-12 14:00:00,35.82,35.82,35.8,35.81,13600.0,24.1424,24.1424,24.1289,24.1356,13600.0
2012-12-12 14:05:00,35.83,35.83,35.76,35.77,95200.0,24.1491,24.1491,24.1019,24.1087,95200.0
2012-12-12 14:10:00,35.77,35.81,35.77,35.8,17000.0,24.1087,24.1356,24.1087,24.1289,17000.0
2012-12-12 14:15:00,35.8,35.8,35.75,35.76,33400.0,24.1289,24.1289,24.0952,24.1019,33400.0
2012-12-12 14:20:00,35.76,35.77,35.74,35.76,30400.0,24.1019,24.1087,24.0885,24.1019,30400.0
2012-12-12 14:25:00,35.75,35.76,35.72,35.72,24600.0,24.0952,24.1019,24.075,24.075,24600.0
2012-12-12 14:30:00,35.73,35.73,35.66,35.7,33600.0,24.0817,24.0817,24.0345,24.0615,33600.0
2012-12-12 14:35:00,35.69,35.7,35.68,35.7,16200.0,24.0548,24.0615,24.048,24.0615,16200.0
2012-12-12 14:40:00,35.69,35.74,35.69,35.74,9400.0,24.0548,24.0885,24.0548,24.0885,9400.0
2012-12-12 14:45:00,35.74,35.76,35.73,35.75,15200.0,24.0885,24.1019,24.0817,24.0952,15200.0
2012-12-12 14:50:00,35.76,35.77,35.75,35.76,14600.0,24.1019,24.1087,24.0952,24.1019,14600.0
2012-12-12 14:55:00,35.76,35.79,35.76,35.77,10600.0,24.1019,24.1222,24.1019,24.1087,10600.0
2012-12-12 15:00:00,35.77,35.79,35.72,35.72,21000.0,24.1087,24.1222,24.075,24.075,21000.0
2012-12-12 15:05:00,35.71,35.77,35.71,35.74,16800.0,24.0682,24.1087,24.0682,24.0885,16800.0
2012-12-12 15:10:00,35.74,35.76,35.7,35.7,17000.0,24.0885,24.1019,24.0615,24.0615,17000.0
2012-12-12 15:15:00,35.7,35.75,35.7,35.74,23600.0,24.0615,24.0952,24.0615,24.0885,23600.0
2012-12-12 15:20:00,35.74,35.76,35.73,35.75,24600.0,24.0885,24.1019,24.0817,24.0952,24600.0
2012-12-12 15:25:00,35.75,35.77,35.72,35.74,21800.0,24.0952,24.1087,24.075,24.0885,21800.0
2012-12-12 15:30:00,35.73,35.76,35.72,35.73,31600.0,24.0817,24.1019,24.075,24.0817,31600.0
2012-12-12 15:35:00,35.73,35.73,35.69,35.7,29000.0,24.0817,24.0817,24.0548,24.0615,29000.0
2012-12-12 15:40:00,35.7,35.72,35.7,35.71,26800.0,24.0615,24.075,24.0615,24.0682,26800.0
2012-12-12 15:45:00,35.7,35.72,35.67,35.7,54400.0,24.0615,24.075,24.0413,24.0615,54400.0
2012-12-12 15:50:00,35.71,35.71,35.67,35.69,168000.0,24.0682,24.0682,24.0413,24.0548,168000.0
2012-12-12 15:55:00,35.69,35.69,35.63,35.68,150000.0,24.0548,24.0548,24.0143,24.048,150000.0
2012-12-13 09:30:00,35.73,35.77,35.64,35.77,41600.0,24.0817,24.1087,24.0211,24.1087,41600.0
2012-12-13 09:35:00,35.74,35.79,35.67,35.67,7600.0,24.0885,24.1222,24.0413,24.0413,7600.0
2012-12-13 09:40:00,35.68,35.77,35.64,35.72,12600.0,24.048,24.1087,24.0211,24.075,12600.0
2012-12-13 09:45:00,35.74,35.75,35.69,35.75,12800.0,24.0885,24.0952,24.0548,24.0952,12800.0
2012-12-13 09:50:00,35.73,35.8,35.73,35.79,10400.0,24.0817,24.1289,24.0817,24.1222,10400.0
2012-12-13 09:55:00,35.78,35.83,35.74,35.82,36800.0,24.1154,24.1491,24.0885,24.1424,36800.0
2012-12-13 10:00:00,35.82,35.84,35.8,35.82,19000.0,24.1424,24.1559,24.1289,24.1424,19000.0
2012-12-13 10:05:00,35.83,35.85,35.78,35.8,98800.0,24.1491,24.1626,24.1154,24.1289,98800.0
2012-12-13 10:10:00,35.79,35.85,35.79,35.85,23800.0,24.1222,24.1626,24.1222,24.1626,23800.0
2012-12-13 10:15:00,35.83,35.87,35.81,35.83,28200.0,24.1491,24.1761,24.1356,24.1491,28200.0
2012-12-13 10:20:00,35.81,35.82,35.75,35.77,13200.0,24.1356,24.1424,24.0952,24.1087,13200.0
2012-12-13 10:25:00,35.77,35.79,35.77,35.77,15400.0,24.1087,24.1222,24.1087,24.1087,15400.0
2012-12-13 10:30:00,35.78,35.82,35.77,35.8,43400.0,24.1154,24.1424,24.1087,24.1289,43400.0
2012-12-13 10:35:00,35.8,35.84,35.79,35.81,13400.0,24.1289,24.1559,24.1222,24.1356,13400.0
2012-12-13 10:40:00,35.81,35.81,35.76,35.77,27400.0,24.1356,24.1356,24.1019,24.1087,27400.0
2012-12-13 10:45:00,35.77,35.8,35.77,35.8,6200.0,24.1087,24.1289,24.1087,24.1289,6200.0
2012-12-13 10:50:00,35.81,35.83,35.79,35.83,7400.0,24.1356,24.1491,24.1222,24.1491,7400.0
2012-12-13 10:55:00,35.82,35.83,35.79,35.8,7400.0,24.1424,24.1491,24.1222,24.1289,7400.0
2012-12-13 11:00:00,35.81,35.81,35.76,35.76,43400.0,24.1356,24.1356,24.1019,24.1019,43400.0
2012-12-13 11:05:00,35.76,35.76,35.69,35.7,32600.0,24.1019,24.1019,24.0548,24.0615,32600.0
2012-12-13 11:10:00,35.69,35.7,35.68,35.68,37200.0,24.0548,24.0615,24.048,24.048,37200.0
2012-12-13 11:15:00,35.69,35.71,35.67,35.71,23200.0,24.0548,24.0682,24.0413,24.0682,23200.0
2012-12-13 11:20:00,35.7,35.71,35.68,35.69,10400.0,24.0615,24.0682,24.048,24.0548,10400.0
2012-12-13 11:25:00,35.68,35.7,35.67,35.7,15600.0,24.048,24.0615,24.0413,24.0615,15600.0
2012-12-13 11:30:00,35.7,35.71,35.69,35.7,30600.0,24.0615,24.0682,24.0548,24.0615,30600.0
2012-12-13 11:35:00,35.7,35.76,35.7,35.75,15000.0,24.0615,24.1019,24.0615,24.0952,15000.0
2012-12-13 11:40:00,35.74,35.74,35.7,35.73,27000.0,24.0885,24.0885,24.0615,24.0817,27000.0
2012-12-13 11:45:00,35.73,35.75,35.71,35.72,5400.0,24.0817,24.0952,24.0682,24.075,5400.0
2012-12-13 11:50:00,35.72,35.77,35.71,35.77,6000.0,24.075,24.1087,24.0682,24.1087,6000.0
2012-12-13 11:55:00,35.76,35.77,35.74,35.77,12200.0,24.1019,24.1087,24.0885,24.1087,12200.0
2012-12-13 12:00:00,35.77,35.78,35.74,35.78,26000.0,24.1087,24.1154,24.0885,24.1154,26000.0
2012-12-13 12:05:00,35.77,35.78,35.76,35.77,8000.0,24.1087,24.1154,24.1019,24.1087,8000.0
2012-12-13 12:10:00,35.77,35.79,35.74,35.76,10600.0,24.1087,24.1222,24.0885,24.1019,10600.0
2012-12-13 12:15:00,35.74,35.77,35.72,35.72,17800.0,24.0885,24.1087,24.075,24.075,17800.0
2012-12-13 12:20:00,35.73,35.76,35.73,35.74,18400.0,24.0817,24.1019,24.0817,24.0885,18400.0
2012-12-13 12:25:00,35.74,35.75,35.69,35.69,10800.0,24.0885,24.0952,24.0548,24.0548,10800.0
2012-12-13 12:30:00,35.69,35.74,35.69,35.74,7200.0,24.0548,24.0885,24.0548,24.0885,7200.0
2012-12-13 12:35:00,35.73,35.74,35.72,35.72,3000.0,24.0817,24.0885,24.075,24.075,3000.0
2012-12-13 12:40:00,35.72,35.72,35.65,35.65,10400.0,24.075,24.075,24.0278,24.0278,10400.0
2012-12-13 12:45:00,35.65,35.66,35.63,35.66,10400.0,24.0278,24.0345,24.0143,24.0345,10400.0
2012-12-13 12:50:00,35.65,35.68,35.64,35.64,18000.0,24.0278,24.048,24.0211,24.0211,18000.0
2012-12-13 12:55:00,35.64,35.65,35.62,35.64,11800.0,24.0211,24.0278,24.0076,24.0211,11800.0
2012-12-13 13:00:00,35.63,35.66,35.6,35.63,16600.0,24.0143,24.0345,23.9941,24.0143,16600.0
2012-12-13 13:05:00,35.63,35.64,35.57,35.57,11200.0,24.0143,24.0211,23.9739,23.9739,11200.0
2012-12-13 13:10:00,35.57,35.58,35.54,35.54,10800.0,23.9739,23.9806,23.9537,23.9537,10800.0
2012-12-13 13:15:00,35.56,35.62,35.56,35.62,4400.0,23.9671,24.0076,23.9671,24.0076,4400.0
2012-12-13 13:20:00,35.62,35.64,35.61,35.63,16000.0,24.0076,24.0211,24.0008,24.0143,16000.0
2012-12-13 13:25:00,35.63,35.65,35.62,35.65,10200.0,24.0143,24.0278,24.0076,24.0278,10200.0
2012-12-13 13:30:00,35.64,35.64,35.63,35.64,6800.0,24.0211,24.0211,24.0143,24.0211,6800.0
2012-12-13 13:35:00,35.63,35.67,35.63,35.67,38000.0,24.0143,24.0413,24.0143,24.0413,38000.0
2012-12-13 13:40:00,35.67,35.67,35.62,35.62,12400.0,24.0413,24.0413,24.0076,24.0076,12400.0
2012-12-13 13:45:00,35.62,35.62,35.57,35.57,8000.0,24.0076,24.0076,23.9739,23.9739,8000.0
2012-12-13 13:50:00,35.57,35.59,35.55,35.59,18000.0,23.9739,23.9874,23.9604,23.9874,18000.0
2012-12-13 13:55:00,35.58,35.63,35.58,35.62,12600.0,23.9806,24.0143,23.9806,24.0076,12600.0
2012-12-13 14:00:00,35.63,35.65,35.63,35.63,12200.0,24.0143,24.0278,24.0143,24.0143,12200.0
2012-12-13 14:05:00,35.62,35.63,35.58,35.59,9400.0,24.0076,24.0143,23.9806,23.9874,9400.0
2012-12-13 14:10:00,35.59,35.63,35.58,35.62,13800.0,23.9874,24.0143,23.9806,24.0076,13800.0
2012-12-13 14:15:00,35.63,35.66,35.62,35.65,14600.0,24.0143,24.0345,24.0076,24.0278,14600.0
2012-12-13 14:20:00,35.65,35.68,35.65,35.68,9000.0,24.0278,24.048,24.0278,24.048,9000.0
2012-12-13 14:25:00,35.68,35.74,35.67,35.72,17400.0,24.048,24.0885,24.0413,24.075,17400.0
2012-12-13 14:30:00,35.73,35.73,35.7,35.71,16000.0,24.0817,24.0817,24.0615,24.0682,16000.0
2012-12-13 14:35:00,35.71,35.72,35.67,35.67,26800.0,24.0682,24.075,24.0413,24.0413,26800.0
2012-12-13 14:40:00,35.67,35.67,35.63,35.64,28600.0,24.0413,24.0413,24.0143,24.0211,28600.0
2012-12-13 14:45:00,35.65,35.69,35.64,35.68,15600.0,24.0278,24.0548,24.0211,24.048,15600.0
2012-12-13 14:50:00,35.68,35.69,35.66,35.67,32800.0,24.048,24.0548,24.0345,24.0413,32800.0
2012-12-13 14:55:00,35.68,35.68,35.65,35.66,4200.0,24.048,24.048,24.0278,24.0345,4200.0
2012-12-13 15:00:00,35.66,35.67,35.64,35.65,9400.0,24.0345,24.0413,24.0211,24.0278,9400.0
2012-12-13 15:05:00,35.65,35.65,35.63,35.63,11600.0,24.0278,24.0278,24.0143,24.0143,11600.0
2012-12-13 15:10:00,35.63,35.64,35.62,35.63,19200.0,24.0143,24.0211,24.0076,24.0143,19200.0
2012-12-13 15:15:00,35.63,35.67,35.63,35.67,20000.0,24.0143,24.0413,24.0143,24.0413,20000.0
2012-12-13 15:20:00,35.67,35.68,35.67,35.67,19400.0,24.0413,24.048,24.0413,24.0413,19400.0
2012-12-13 15:25:00,35.67,35.68,35.66,35.68,19000.0,24.0413,24.048,24.0345,24.048,19000.0
2012-12-13 15:30:00,35.69,35.69,35.67,35.68,18400.0,24.0548,24.0548,24.0413,24.048,18400.0
2012-12-13 15:35:00,35.68,35.75,35.68,35.74,35200.0,24.048,24.0952,24.048,24.0885,35200.0
2012-12-13 15:40:00,35.74,35.79,35.73,35.76,23800.0,24.0885,24.1222,24.0817,24.1019,23800.0
2012-12-13 15:45:00,35.75,35.76,35.72,35.74,91000.0,24.0952,24.1019,24.075,24.0885,91000.0
2012-12-13 15:50:00,35.74,35.77,35.73,35.76,67400.0,24.0885,24.1087,24.0817,24.1019,67400.0
2012-12-13 15:55:00,35.77,35.77,35.71,35.73,125200.0,24.1087,24.1087,24.0682,24.0817,125200.0
2012-12-14 09:30:00,35.69,35.84,35.68,35.78,33000.0,24.0548,24.1559,24.048,24.1154,33000.0
2012-12-14 09:35:00,35.76,35.82,35.74,35.77,5400.0,24.1019,24.1424,24.0885,24.1087,5400.0
2012-12-14 09:40:00,35.77,35.82,35.75,35.81,12000.0,24.1087,24.1424,24.0952,24.1356,12000.0
2012-12-14 09:45:00,35.83,35.88,35.8,35.87,28400.0,24.1491,24.1828,24.1289,24.1761,28400.0
2012-12-14 09:50:00,35.87,35.92,35.85,35.88,43800.0,24.1761,24.2098,24.1626,24.1828,43800.0
2012-12-14 09:55:00,35.88,35.9,35.83,35.85,22000.0,24.1828,24.1963,24.1491,24.1626,22000.0
2012-12-14 10:00:00,35.85,35.88,35.85,35.87,35000.0,24.1626,24.1828,24.1626,24.1761,35000.0
2012-12-14 10:05:00,35.87,35.87,35.82,35.85,12800.0,24.1761,24.1761,24.1424,24.1626,12800.0
2012-12-14 10:10:00,35.85,35.9,35.81,35.9,24600.0,24.1626,24.1963,24.1356,24.1963,24600.0
2012-12-14 10:15:00,35.9,35.91,35.87,35.88,14000.0,24.1963,24.203,24.1761,24.1828,14000.0
2012-12-14 10:20:00,35.88,35.88,35.77,35.8,26800.0,24.1828,24.1828,24.1087,24.1289,26800.0
2012-12-14 10:25:00,35.8,35.85,35.8,35.85,10200.0,24.1289,24.1626,24.1289,24.1626,10200.0
2012-12-14 10:30:00,35.85,35.89,35.84,35.89,38000.0,24.1626,24.1896,24.1559,24.1896,38000.0
2012-12-14 10:35:00,35.89,35.91,35.89,35.9,38600.0,24.1896,24.203,24.1896,24.1963,38600.0
2012-12-14 10:40:00,35.91,35.91,35.85,35.85,24600.0,24.203,24.203,24.1626,24.1626,24600.0
2012-12-14 10:45:00,35.85,35.89,35.84,35.89,15200.0,24.1626,24.1896,24.1559,24.1896,15200.0
2012-12-14 10:50:00,35.89,35.9,35.86,35.87,24400.0,24.1896,24.1963,24.1693,24.1761,24400.0
2012-12-14 10:55:00,35.87,35.87,35.77,35.78,36600.0,24.1761,24.1761,24.1087,24.1154,36600.0
2012-12-14 11:00:00,35.79,35.79,35.71,35.73,37200.0,24.1222,24.1222,24.0682,24.0817,37200.0
2012-12-14 11:05:00,35.72,35.77,35.72,35.76,16600.0,24.075,24.1087,24.075,24.1019,16600.0
2012-12-14 11:10:00,35.77,35.8,35.73,35.8,19400.0,24.1087,24.1289,24.0817,24.1289,19400.0
2012-12-14 11:15:00,35.79,35.84,35.79,35.84,13600.0,24.1222,24.1559,24.1222,24.1559,13600.0
2012-12-14 11:20:00,35.83,35.87,35.83,35.87,12200.0,24.1491,24.1761,24.1491,24.1761,12200.0
2012-12-14 11:25:00,35.87,35.92,35.87,35.92,45800.0,24.1761,24.2098,24.1761,24.2098,45800.0
2012-12-14 11:30:00,35.92,35.92,35.87,35.88,12400.0,24.2098,24.2098,24.1761,24.1828,12400.0
2012-12-14 11:35:00,35.87,35.88,35.82,35.83,22400.0,24.1761,24.1828,24.1424,24.1491,22400.0
2012-12-14 11:40:00,35.83,35.83,35.82,35.83,27800.0,24.1491,24.1491,24.1424,24.1491,27800.0
2012-12-14 11:45:00,35.83,35.83,35.82,35.83,15600.0,24.1491,24.1491,24.1424,24.1491,15600.0
2012-12-14 11:50:00,35.83,35.85,35.83,35.84,8800.0,24.1491,24.1626,24.1491,24.1559,8800.0
2012-12-14 11:55:00,35.84,35.85,35.83,35.85,6600.0,24.1559,24.1626,24.1491,24.1626,6600.0
2012-12-14 12:00:00,35.85,35.86,35.85,35.85,25000.0,24.1626,24.1693,24.1626,24.1626,25000.0
2012-12-14 12:05:00,35.85,35.86,35.83,35.84,10200.0,24.1626,24.1693,24.1491,24.1559,10200.0
2012-12-14 12:10:00,35.84,35.85,35.84,35.85,12800.0,24.1559,24.1626,24.1559,24.1626,12800.0
2012-12-14 12:15:00,35.85,35.88,35.85,35.85,18400.0,24.1626,24.1828,24.1626,24.1626,18400.0
2012-12-14 12:20:00,35.85,35.86,35.84,35.85,16200.0,24.1626,24.1693,24.1559,24.1626,16200.0
2012-12-14 12:25:00,35.85,35.85,35.84,35.85,13000.0,24.1626,24.1626,24.1559,24.1626,13000.0
2012-12-14 12:30:00,35.85,35.85,35.84,35.84,12600.0,24.1626,24.1626,24.1559,24.1559,12600.0
2012-12-14 12:35:00,35.84,35.85,35.84,35.85,7400.0,24.1559,24.1626,24.1559,24.1626,7400.0
2012-12-14 12:40:00,35.85,35.85,35.84,35.85,6800.0,24.1626,24.1626,24.1559,24.1626,6800.0
2012-12-14 12:45:00,35.85,35.85,35.84,35.85,10400.0,24.1626,24.1626,24.1559,24.1626,10400.0
2012-12-14 12:50:00,35.84,35.85,35.83,35.84,5800.0,24.1559,24.1626,24.1491,24.1559,5800.0
2012-12-14 12:55:00,35.84,35.85,35.83,35.85,15400.0,24.1559,24.1626,24.1491,24.1626,15400.0
2012-12-14 13:00:00,35.85,35.85,35.85,35.85,10000.0,24.1626,24.1626,24.1626,24.1626,10000.0
2012-12-14 13:05:00,35.85,35.85,35.85,35.85,9400.0,24.1626,24.1626,24.1626,24.1626,9400.0
2012-12-14 13:10:00,35.85,35.87,35.85,35.85,9400.0,24.1626,24.1761,24.1626,24.1626,9400.0
2012-12-14 13:15:00,35.85,35.87,35.85,35.87,16200.0,24.1626,24.1761,24.1626,24.1761,16200.0
2012-12-14 13:20:00,35.87,35.87,35.86,35.87,7400.0,24.1761,24.1761,24.1693,24.1761,7400.0
2012-12-14 13:25:00,35.87,35.88,35.87,35.87,3800.0,24.1761,24.1828,24.1761,24.1761,3800.0
2012-12-14 13:30:00,35.88,35.88,35.87,35.88,17200.0,24.1828,24.1828,24.1761,24.1828,17200.0
2012-12-14 13:35:00,35.88,35.89,35.88,35.89,9200.0,24.1828,24.1896,24.1828,24.1896,9200.0
2012-12-14 13:40:00,35.88,35.9,35.88,35.88,5000.0,24.1828,24.1963,24.1828,24.1828,5000.0
2012-12-14 13:45:00,35.89,35.93,35.89,35.91,11400.0,24.1896,24.2165,24.1896,24.203,11400.0
2012-12-14 13:50:00,35.91,35.94,35.91,35.93,20800.0,24.203,24.2233,24.203,24.2165,20800.0
2012-12-14 13:55:00,35.93,35.93,35.9,35.91,12800.0,24.2165,24.2165,24.1963,24.203,12800.0
2012-12-14 14:00:00,35.91,35.91,35.9,35.91,8600.0,24.203,24.203,24.1963,24.203,8600.0
2012-12-14 14:05:00,35.91,35.92,35.91,35.92,6000.0,24.203,24.2098,24.203,24.2098,6000.0
2012-12-14 14:10:00,35.92,35.93,35.9,35.93,16200.0,24.2098,24.2165,24.1963,24.2165,16200.0
2012-12-14 14:15:00,35.93,35.93,35.92,35.93,11400.0,24.2165,24.2165,24.2098,24.2165,11400.0
2012-12-14 14:20:00,35.93,35.93,35.92,35.92,7800.0,24.2165,24.2165,24.2098,24.2098,7800.0
2012-12-14 14:25:00,35.93,35.93,35.92,35.92,11200.0,24.2165,24.2165,24.2098,24.2098,11200.0
2012-12-14 14:30:00,35.92,35.92,35.89,35.89,9600.0,24.2098,24.2098,24.1896,24.1896,9600.0
2012-12-14 14:35:00,35.89,35.9,35.89,35.9,1800.0,24.1896,24.1963,24.1896,24.1963,1800.0
2012-12-14 14:40:00,35.89,35.94,35.88,35.93,38200.0,24.1896,24.2233,24.1828,24.2165,38200.0
2012-12-14 14:45:00,35.92,35.92,35.9,35.9,6600.0,24.2098,24.2098,24.1963,24.1963,6600.0
2012-12-14 14:50:00,35.91,35.92,35.9,35.9,24000.0,24.203,24.2098,24.1963,24.1963,24000.0
2012-12-14 14:55:00,35.89,35.9,35.88,35.9,42200.0,24.1896,24.1963,24.1828,24.1963,42200.0
2012-12-14 15:00:00,35.89,35.9,35.85,35.85,33800.0,24.1896,24.1963,24.1626,24.1626,33800.0
2012-12-14 15:05:00,35.86,35.86,35.8,35.8,21800.0,24.1693,24.1693,24.1289,24.1289,21800.0
2012-12-14 15:10:00,35.8,35.83,35.78,35.83,19400.0,24.1289,24.1491,24.1154,24.1491,19400.0
2012-12-14 15:15:00,35.83,35.85,35.81,35.82,38000.0,24.1491,24.1626,24.1356,24.1424,38000.0
2012-12-14 15:20:00,35.82,35.83,35.8,35.8,22200.0,24.1424,24.1491,24.1289,24.1289,22200.0
2012-12-14 15:25:00,35.8,35.8,35.77,35.78,23200.0,24.1289,24.1289,24.1087,24.1154,23200.0
2012-12-14 15:30:00,35.78,35.81,35.78,35.8,26600.0,24.1154,24.1356,24.1154,24.1289,26600.0
2012-12-14 15:35:00,35.8,35.81,35.8,35.8,35600.0,24.1289,24.1356,24.1289,24.1289,35600.0
2012-12-14 15:40:00,35.8,35.8,35.77,35.8,26000.0,24.1289,24.1289,24.1087,24.1289,26000.0
2012-12-14 15:45:00,35.79,35.79,35.75,35.76,61000.0,24.1222,24.1222,24.0952,24.1019,61000.0
2012-12-14 15:50:00,35.76,35.76,35.74,35.76,67000.0,24.1019,24.1019,24.0885,24.1019,67000.0
2012-12-14 15:55:00,35.75,35.76,35.74,35.75,127000.0,24.0952,24.1019,24.0885,24.0952,127000.0
2012-12-17 09:30:00,35.65,35.93,35.65,35.84,59200.0,24.0278,24.2165,24.0278,24.1559,59200.0
2012-12-17 09:35:00,35.83,35.85,35.78,35.82,42600.0,24.1491,24.1626,24.1154,24.1424,42600.0
2012-12-17 09:40:00,35.83,35.98,35.82,35.97,25000.0,24.1491,24.2502,24.1424,24.2435,25000.0
2012-12-17 09:45:00,35.96,35.99,35.94,35.99,12000.0,24.2367,24.257,24.2233,24.257,12000.0
2012-12-17 09:50:00,35.99,36.01,35.98,36.0,43200.0,24.257,24.2704,24.2502,24.2637,43200.0
2012-12-17 09:55:00,36.01,36.06,36.0,36.02,37600.0,24.2704,24.3041,24.2637,24.2772,37600.0
2012-12-17 10:00:00,36.02,36.1,36.02,36.08,24600.0,24.2772,24.3311,24.2772,24.3176,24600.0
2012-12-17 10:05:00,36.08,36.13,36.07,36.13,17200.0,24.3176,24.3513,24.3109,24.3513,17200.0
2012-12-17 10:10:00,36.12,36.14,36.08,36.13,28200.0,24.3446,24.3581,24.3176,24.3513,28200.0
2012-12-17 10:15:00,36.13,36.17,36.08,36.16,36000.0,24.3513,24.3783,24.3176,24.3715,36000.0
2012-12-17 10:20:00,36.16,36.18,36.13,36.18,21600.0,24.3715,24.385,24.3513,24.385,21600.0
2012-12-17 10:25:00,36.18,36.23,36.18,36.23,31600.0,24.385,24.4187,24.385,24.4187,31600.0
2012-12-17 10:30:00,36.22,36.25,36.22,36.24,38000.0,24.412,24.4322,24.412,24.4255,38000.0
2012-12-17 10:35:00,36.24,36.25,36.22,36.25,21800.0,24.4255,24.4322,24.412,24.4322,21800.0
2012-12-17 10:40:00,36.24,36.25,36.24,36.24,28400.0,24.4255,24.4322,24.4255,24.4255,28400.0
2012-12-17 10:45:00,36.24,36.31,36.23,36.31,58400.0,24.4255,24.4726,24.4187,24.4726,58400.0
2012-12-17 10:50:00,36.3,36.32,36.27,36.27,22000.0,24.4659,24.4794,24.4457,24.4457,22000.0
2012-12-17 10:55:00,36.27,36.27,36.11,36.11,31800.0,24.4457,24.4457,24.3378,24.3378,31800.0
2012-12-17 11:00:00,36.11,36.17,36.09,36.16,22400.0,24.3378,24.3783,24.3244,24.3715,22400.0
2012-12-17 11:05:00,36.16,36.18,36.16,36.18,14000.0,24.3715,24.385,24.3715,24.385,14000.0
2012-12-17 11:10:00,36.18,36.22,36.18,36.22,28600.0,24.385,24.412,24.385,24.412,28600.0
2012-12-17 11:15:00,36.22,36.22,36.18,36.21,17000.0,24.412,24.412,24.385,24.4052,17000.0
2012-12-17 11:20:00,36.21,36.22,36.2,36.2,17600.0,24.4052,24.412,24.3985,24.3985,17600.0
2012-12-17 11:25:00,36.19,36.22,36.18,36.21,18400.0,24.3918,24.412,24.385,24.4052,18400.0
2012-12-17 11:30:00,36.21,36.22,36.17,36.18,25200.0,24.4052,24.412,24.3783,24.385,25200.0
2012-12-17 11:35:00,36.18,36.19,36.12,36.12,17600.0,24.385,24.3918,24.3446,24.3446,17600.0
2012-12-17 11:40:00,36.12,36.17,36.12,36.16,30600.0,24.3446,24.3783,24.3446,24.3715,30600.0
2012-12-17 11:45:00,36.14,36.2,36.13,36.17,24000.0,24.3581,24.3985,24.3513,24.3783,24000.0
2012-12-17 11:50:00,36.17,36.2,36.17,36.18,14000.0,24.3783,24.3985,24.3783,24.385,14000.0
2012-12-17 11:55:00,36.18,36.2,36.16,36.19,21600.0,24.385,24.3985,24.3715,24.3918,21600.0
2012-12-17 12:00:00,36.19,36.2,36.17,36.17,16000.0,24.3918,24.3985,24.3783,24.3783,16000.0
2012-12-17 12:05:00,36.17,36.2,36.16,36.19,19000.0,24.3783,24.3985,24.3715,24.3918,19000.0
2012-12-17 12:10:00,36.19,36.21,36.16,36.19,27400.0,24.3918,24.4052,24.3715,24.3918,27400.0
2012-12-17 12:15:00,36.19,36.22,36.18,36.2,18200.0,24.3918,24.412,24.385,24.3985,18200.0
2012-12-17 12:20:00,36.2,36.2,36.18,36.19,17800.0,24.3985,24.3985,24.385,24.3918,17800.0
2012-12-17 12:25:00,36.19,36.2,36.18,36.2,15000.0,24.3918,24.3985,24.385,24.3985,15000.0
2012-12-17 12:30:00,36.2,36.2,36.17,36.17,13000.0,24.3985,24.3985,24.3783,24.3783,13000.0
2012-12-17 12:35:00,36.17,36.18,36.16,36.17,14600.0,24.3783,24.385,24.3715,24.3783,14600.0
2012-12-17 12:40:00,36.16,36.18,36.16,36.18,13200.0,24.3715,24.385,24.3715,24.385,13200.0
2012-12-17 12:45:00,36.17,36.19,36.16,36.17,23600.0,24.3783,24.3918,24.3715,24.3783,23600.0
2012-12-17 12:50:00,36.16,36.21,36.16,36.2,24600.0,24.3715,24.4052,24.3715,24.3985,24600.0
2012-12-17 12:55:00,36.21,36.24,36.2,36.23,24000.0,24.4052,24.4255,24.3985,24.4187,24000.0
2012-12-17 13:00:00,36.23,36.27,36.22,36.27,28800.0,24.4187,24.4457,24.412,24.4457,28800.0
2012-12-17 13:05:00,36.27,36.27,36.23,36.26,13600.0,24.4457,24.4457,24.4187,24.4389,13600.0
2012-12-17 13:10:00,36.27,36.31,36.27,36.3,13200.0,24.4457,24.4726,24.4457,24.4659,13200.0
2012-12-17 13:15:00,36.31,36.32,36.3,36.32,19000.0,24.4726,24.4794,24.4659,24.4794,19000.0
2012-12-17 13:20:00,36.32,36.35,36.32,36.33,18400.0,24.4794,24.4996,24.4794,24.4861,18400.0
2012-12-17 13:25:00,36.33,36.38,36.33,36.38,22200.0,24.4861,24.5198,24.4861,24.5198,22200.0
2012-12-17 13:30:00,36.38,36.39,36.35,36.39,17800.0,24.5198,24.5266,24.4996,24.5266,17800.0
2012-12-17 13:35:00,36.38,36.38,36.34,36.34,18200.0,24.5198,24.5198,24.4929,24.4929,18200.0
2012-12-17 13:40:00,36.34,36.35,36.32,36.34,16000.0,24.4929,24.4996,24.4794,24.4929,16000.0
2012-12-17 13:45:00,36.34,36.37,36.34,36.35,40200.0,24.4929,24.5131,24.4929,24.4996,40200.0
2012-12-17 13:50:00,36.35,36.37,36.34,36.34,14200.0,24.4996,24.5131,24.4929,24.4929,14200.0
2012-12-17 13:55:00,36.33,36.33,36.3,36.3,11800.0,24.4861,24.4861,24.4659,24.4659,11800.0
2012-12-17 14:00:00,36.3,36.35,36.29,36.33,24200.0,24.4659,24.4996,24.4592,24.4861,24200.0
2012-12-17 14:05:00,36.33,36.37,36.33,36.34,17400.0,24.4861,24.5131,24.4861,24.4929,17400.0
2012-12-17 14:10:00,36.33,36.38,36.33,36.38,17400.0,24.4861,24.5198,24.4861,24.5198,17400.0
2012-12-17 14:15:00,36.37,36.38,36.37,36.38,21200.0,24.5131,24.5198,24.5131,24.5198,21200.0
2012-12-17 14:20:00,36.38,36.38,36.35,36.37,25800.0,24.5198,24.5198,24.4996,24.5131,25800.0
2012-12-17 14:25:00,36.37,36.38,36.35,36.37,15200.0,24.5131,24.5198,24.4996,24.5131,15200.0
2012-12-17 14:30:00,36.36,36.38,36.35,36.35,24000.0,24.5063,24.5198,24.4996,24.4996,24000.0
2012-12-17 14:35:00,36.35,36.38,36.34,36.37,19400.0,24.4996,24.5198,24.4929,24.5131,19400.0
2012-12-17 14:40:00,36.37,36.38,36.35,36.38,38000.0,24.5131,24.5198,24.4996,24.5198,38000.0
2012-12-17 14:45:00,36.38,36.4,36.37,36.37,20400.0,24.5198,24.5333,24.5131,24.5131,20400.0
2012-12-17 14:50:00,36.37,36.4,36.36,36.38,36400.0,24.5131,24.5333,24.5063,24.5198,36400.0
2012-12-17 14:55:00,36.37,36.38,36.35,36.36,28600.0,24.5131,24.5198,24.4996,24.5063,28600.0
2012-12-17 15:00:00,36.36,36.37,36.34,36.35,19600.0,24.5063,24.5131,24.4929,24.4996,19600.0
2012-12-17 15:05:00,36.35,36.35,36.33,36.35,36200.0,24.4996,24.4996,24.4861,24.4996,36200.0
2012-12-17 15:10:00,36.35,36.35,36.31,36.34,27200.0,24.4996,24.4996,24.4726,24.4929,27200.0
2012-12-17 15:15:00,36.35,36.35,36.32,36.34,26400.0,24.4996,24.4996,24.4794,24.4929,26400.0
2012-12-17 15:20:00,36.33,36.34,36.32,36.33,27000.0,24.4861,24.4929,24.4794,24.4861,27000.0
2012-12-17 15:25:00,36.32,36.35,36.32,36.34,28200.0,24.4794,24.4996,24.4794,24.4929,28200.0
2012-12-17 15:30:00,36.34,36.34,36.3,36.31,43600.0,24.4929,24.4929,24.4659,24.4726,43600.0
2012-12-17 15:35:00,36.32,36.33,36.31,36.33,22200.0,24.4794,24.4861,24.4726,24.4861,22200.0
2012-12-17 15:40:00,36.32,36.34,36.32,36.33,27600.0,24.4794,24.4929,24.4794,24.4861,27600.0
2012-12-17 15:45:00,36.33,36.34,36.31,36.32,52600.0,24.4861,24.4929,24.4726,24.4794,52600.0
2012-12-17 15:50:00,36.32,36.37,36.32,36.34,84600.0,24.4794,24.5131,24.4794,24.4929,84600.0
2012-12-17 15:55:00,36.34,36.38,36.34,36.38,128400.0,24.4929,24.5198,24.4929,24.5198,128400.0
2012-12-18 09:30:00,36.31,36.35,36.13,36.15,65600.0,24.4726,24.4996,24.3513,24.3648,65600.0
2012-12-18 09:35:00,36.13,36.24,36.13,36.24,25600.0,24.3513,24.4255,24.3513,24.4255,25600.0
2012-12-18 09:40:00,36.25,36.33,36.24,36.27,34800.0,24.4322,24.4861,24.4255,24.4457,34800.0
2012-12-18 09:45:00,36.28,36.3,36.25,36.3,38000.0,24.4524,24.4659,24.4322,24.4659,38000.0
2012-12-18 09:50:00,36.3,36.3,36.25,36.25,18800.0,24.4659,24.4659,24.4322,24.4322,18800.0
2012-12-18 09:55:00,36.25,36.27,36.22,36.27,15800.0,24.4322,24.4457,24.412,24.4457,15800.0
2012-12-18 10:00:00,36.27,36.28,36.24,36.24,16400.0,24.4457,24.4524,24.4255,24.4255,16400.0
2012-12-18 10:05:00,36.24,36.25,36.21,36.23,23600.0,24.4255,24.4322,24.4052,24.4187,23600.0
2012-12-18 10:10:00,36.23,36.24,36.18,36.23,20000.0,24.4187,24.4255,24.385,24.4187,20000.0
2012-12-18 10:15:00,36.23,36.25,36.22,36.24,23600.0,24.4187,24.4322,24.412,24.4255,23600.0
2012-12-18 10:20:00,36.24,36.27,36.23,36.27,25200.0,24.4255,24.4457,24.4187,24.4457,25200.0
2012-12-18 10:25:00,36.28,36.3,36.27,36.27,19800.0,24.4524,24.4659,24.4457,24.4457,19800.0
2012-12-18 10:30:00,36.27,36.37,36.27,36.35,20600.0,24.4457,24.5131,24.4457,24.4996,20600.0
2012-12-18 10:35:00,36.35,36.36,36.32,36.34,31600.0,24.4996,24.5063,24.4794,24.4929,31600.0
2012-12-18 10:40:00,36.36,36.4,36.35,36.4,15200.0,24.5063,24.5333,24.4996,24.5333,15200.0
2012-12-18 10:45:00,36.4,36.44,36.4,36.4,24800.0,24.5333,24.5603,24.5333,24.5333,24800.0
2012-12-18 10:50:00,36.4,36.41,36.37,36.38,25200.0,24.5333,24.54,24.5131,24.5198,25200.0
2012-12-18 10:55:00,36.37,36.38,36.31,36.32,23000.0,24.5131,24.5198,24.4726,24.4794,23000.0
2012-12-18 11:00:00,36.31,36.35,36.31,36.35,10600.0,24.4726,24.4996,24.4726,24.4996,10600.0
2012-12-18 11:05:00,36.34,36.35,36.33,36.33,13600.0,24.4929,24.4996,24.4861,24.4861,13600.0
2012-12-18 11:10:00,36.33,36.35,36.31,36.35,19000.0,24.4861,24.4996,24.4726,24.4996,19000.0
2012-12-18 11:15:00,36.34,36.42,36.33,36.42,15000.0,24.4929,24.5468,24.4861,24.5468,15000.0
2012-12-18 11:20:00,36.41,36.44,36.35,36.37,71000.0,24.54,24.5603,24.4996,24.5131,71000.0
2012-12-18 11:25:00,36.37,36.38,36.27,36.27,89000.0,24.5131,24.5198,24.4457,24.4457,89000.0
2012-12-18 11:30:00,36.29,36.32,36.29,36.31,20000.0,24.4592,24.4794,24.4592,24.4726,20000.0
2012-12-18 11:35:00,36.3,36.3,36.25,36.26,20800.0,24.4659,24.4659,24.4322,24.4389,20800.0
2012-12-18 11:40:00,36.25,36.27,36.24,36.27,7800.0,24.4322,24.4457,24.4255,24.4457,7800.0
2012-12-18 11:45:00,36.27,36.27,36.22,36.23,224400.0,24.4457,24.4457,24.412,24.4187,224400.0
2012-12-18 11:50:00,36.23,36.23,36.19,36.2,46600.0,24.4187,24.4187,24.3918,24.3985,46600.0
2012-12-18 11:55:00,36.2,36.22,36.16,36.16,19800.0,24.3985,24.412,24.3715,24.3715,19800.0
2012-12-18 12:00:00,36.17,36.22,36.17,36.22,18600.0,24.3783,24.412,24.3783,24.412,18600.0
2012-12-18 12:05:00,36.21,36.21,36.18,36.18,10000.0,24.4052,24.4052,24.385,24.385,10000.0
2012-12-18 12:10:00,36.19,36.19,36.16,36.17,7400.0,24.3918,24.3918,24.3715,24.3783,7400.0
2012-12-18 12:15:00,36.17,36.21,36.17,36.2,9400.0,24.3783,24.4052,24.3783,24.3985,9400.0
2012-12-18 12:20:00,36.21,36.24,36.21,36.23,14000.0,24.4052,24.4255,24.4052,24.4187,14000.0
2012-12-18 12:25:00,36.23,36.24,36.21,36.21,8600.0,24.4187,24.4255,24.4052,24.4052,8600.0
2012-12-18 12:30:00,36.21,36.24,36.21,36.23,3200.0,24.4052,24.4255,24.4052,24.4187,3200.0
2012-12-18 12:35:00,36.23,36.32,36.22,36.31,35000.0,24.4187,24.4794,24.412,24.4726,35000.0
2012-12-18 12:40:00,36.31,36.37,36.31,36.35,17800.0,24.4726,24.5131,24.4726,24.4996,17800.0
2012-12-18 12:45:00,36.35,36.37,36.33,36.34,18200.0,24.4996,24.5131,24.4861,24.4929,18200.0
2012-12-18 12:50:00,36.33,36.34,36.31,36.32,9000.0,24.4861,24.4929,24.4726,24.4794,9000.0
2012-12-18 12:55:00,36.33,36.34,36.27,36.31,33200.0,24.4861,24.4929,24.4457,24.4726,33200.0
2012-12-18 13:00:00,36.3,36.3,36.19,36.26,128200.0,24.4659,24.4659,24.3918,24.4389,128200.0
2012-12-18 13:05:00,36.26,36.27,36.24,36.26,19200.0,24.4389,24.4457,24.4255,24.4389,19200.0
2012-12-18 13:10:00,36.26,36.26,36.24,36.24,26200.0,24.4389,24.4389,24.4255,24.4255,26200.0
2012-12-18 13:15:00,36.25,36.29,36.24,36.29,11600.0,24.4322,24.4592,24.4255,24.4592,11600.0
2012-12-18 13:20:00,36.29,36.31,36.29,36.31,6200.0,24.4592,24.4726,24.4592,24.4726,6200.0
2012-12-18 13:25:00,36.3,36.31,36.29,36.3,12200.0,24.4659,24.4726,24.4592,24.4659,12200.0
2012-12-18 13:30:00,36.29,36.3,36.27,36.29,20800.0,24.4592,24.4659,24.4457,24.4592,20800.0
2012-12-18 13:35:00,36.29,36.32,36.29,36.31,13000.0,24.4592,24.4794,24.4592,24.4726,13000.0
2012-12-18 13:40:00,36.32,36.34,36.3,36.32,13400.0,24.4794,24.4929,24.4659,24.4794,13400.0
2012-12-18 13:45:00,36.31,36.32,36.27,36.27,15200.0,24.4726,24.4794,24.4457,24.4457,15200.0
2012-12-18 13:50:00,36.27,36.27,36.24,36.25,9200.0,24.4457,24.4457,24.4255,24.4322,9200.0
2012-12-18 13:55:00,36.24,36.28,36.24,36.27,16000.0,24.4255,24.4524,24.4255,24.4457,16000.0
2012-12-18 14:00:00,36.28,36.29,36.27,36.27,21200.0,24.4524,24.4592,24.4457,24.4457,21200.0
2012-12-18 14:05:00,36.27,36.29,36.27,36.27,11800.0,24.4457,24.4592,24.4457,24.4457,11800.0
2012-12-18 14:10:00,36.27,36.27,36.26,36.27,17400.0,24.4457,24.4457,24.4389,24.4457,17400.0
2012-12-18 14:15:00,36.27,36.27,36.24,36.26,11200.0,24.4457,24.4457,24.4255,24.4389,11200.0
2012-12-18 14:20:00,36.26,36.26,36.22,36.24,14000.0,24.4389,24.4389,24.412,24.4255,14000.0
2012-12-18 14:25:00,36.24,36.26,36.24,36.24,11000.0,24.4255,24.4389,24.4255,24.4255,11000.0
2012-12-18 14:30:00,36.24,36.26,36.23,36.25,13800.0,24.4255,24.4389,24.4187,24.4322,13800.0
2012-12-18 14:35:00,36.24,36.25,36.22,36.24,21000.0,24.4255,24.4322,24.412,24.4255,21000.0
2012-12-18 14:40:00,36.24,36.25,36.23,36.24,15600.0,24.4255,24.4322,24.4187,24.4255,15600.0
2012-12-18 14:45:00,36.24,36.26,36.19,36.19,176000.0,24.4255,24.4389,24.3918,24.3918,176000.0
2012-12-18 14:50:00,36.18,36.2,36.18,36.2,30000.0,24.385,24.3985,24.385,24.3985,30000.0
2012-12-18 14:55:00,36.2,36.22,36.2,36.21,22000.0,24.3985,24.412,24.3985,24.4052,22000.0
2012-12-18 15:00:00,36.21,36.23,36.2,36.23,46600.0,24.4052,24.4187,24.3985,24.4187,46600.0
2012-12-18 15:05:00,36.23,36.25,36.21,36.22,26800.0,24.4187,24.4322,24.4052,24.412,26800.0
2012-12-18 15:10:00,36.23,36.24,36.2,36.23,25200.0,24.4187,24.4255,24.3985,24.4187,25200.0
2012-12-18 15:15:00,36.24,36.24,36.21,36.22,27400.0,24.4255,24.4255,24.4052,24.412,27400.0
2012-12-18 15:20:00,36.22,36.25,36.2,36.22,44200.0,24.412,24.4322,24.3985,24.412,44200.0
2012-12-18 15:25:00,36.2,36.23,36.18,36.2,25800.0,24.3985,24.4187,24.385,24.3985,25800.0
2012-12-18 15:30:00,36.2,36.22,36.18,36.21,37600.0,24.3985,24.412,24.385,24.4052,37600.0
2012-12-18 15:35:00,36.21,36.24,36.21,36.23,38000.0,24.4052,24.4255,24.4052,24.4187,38000.0
2012-12-18 15:40:00,36.23,36.26,36.22,36.24,30800.0,24.4187,24.4389,24.412,24.4255,30800.0
2012-12-18 15:45:00,36.24,36.3,36.24,36.3,57400.0,24.4255,24.4659,24.4255,24.4659,57400.0
2012-12-18 15:50:00,36.29,36.33,36.28,36.33,314600.0,24.4592,24.4861,24.4524,24.4861,314600.0
2012-12-18 15:55:00,36.33,36.4,36.32,36.34,241200.0,24.4861,24.5333,24.4794,24.4929,241200.0
2012-12-19 09:30:00,36.27,36.35,36.16,36.16,195400.0,24.4457,24.4996,24.3715,24.3715,195400.0
2012-12-19 09:35:00,36.13,36.15,36.07,36.07,93800.0,24.3513,24.3648,24.3109,24.3109,93800.0
2012-12-19 09:40:00,36.1,36.15,36.07,36.12,58000.0,24.3311,24.3648,24.3109,24.3446,58000.0
2012-12-19 09:45:00,36.12,36.15,36.1,36.13,41400.0,24.3446,24.3648,24.3311,24.3513,41400.0
2012-12-19 09:50:00,36.13,36.13,36.1,36.12,27000.0,24.3513,24.3513,24.3311,24.3446,27000.0
2012-12-19 09:55:00,36.12,36.15,36.09,36.14,21000.0,24.3446,24.3648,24.3244,24.3581,21000.0
2012-12-19 10:00:00,36.15,36.15,36.12,36.15,12000.0,24.3648,24.3648,24.3446,24.3648,12000.0
2012-12-19 10:05:00,36.14,36.15,36.1,36.12,12600.0,24.3581,24.3648,24.3311,24.3446,12600.0
2012-12-19 10:10:00,36.13,36.17,36.12,36.17,4800.0,24.3513,24.3783,24.3446,24.3783,4800.0
2012-12-19 10:15:00,36.16,36.19,36.12,36.17,9600.0,24.3715,24.3918,24.3446,24.3783,9600.0
2012-12-19 10:20:00,36.18,36.19,36.16,36.16,2200.0,24.385,24.3918,24.3715,24.3715,2200.0
2012-12-19 10:25:00,36.16,36.19,36.15,36.16,5800.0,24.3715,24.3918,24.3648,24.3715,5800.0
2012-12-19 10:30:00,36.16,36.17,36.15,36.17,6800.0,24.3715,24.3783,24.3648,24.3783,6800.0
2012-12-19 10:35:00,36.16,36.17,36.15,36.15,6000.0,24.3715,24.3783,24.3648,24.3648,6000.0
2012-12-19 10:40:00,36.15,36.17,36.13,36.15,12000.0,24.3648,24.3783,24.3513,24.3648,12000.0
2012-12-19 10:45:00,36.16,36.17,36.12,36.13,13000.0,24.3715,24.3783,24.3446,24.3513,13000.0
2012-12-19 10:50:00,36.15,36.15,36.12,36.12,5800.0,24.3648,24.3648,24.3446,24.3446,5800.0
2012-12-19 10:55:00,36.13,36.16,36.13,36.16,7200.0,24.3513,24.3715,24.3513,24.3715,7200.0
2012-12-19 11:00:00,36.18,36.22,36.17,36.22,6400.0,24.385,24.412,24.3783,24.412,6400.0
2012-12-19 11:05:00,36.21,36.23,36.2,36.23,9200.0,24.4052,24.4187,24.3985,24.4187,9200.0
2012-12-19 11:10:00,36.23,36.24,36.2,36.2,5200.0,24.4187,24.4255,24.3985,24.3985,5200.0
2012-12-19 11:15:00,36.23,36.23,36.21,36.22,2200.0,24.4187,24.4187,24.4052,24.412,2200.0
2012-12-19 11:20:00,36.22,36.23,36.16,36.16,5800.0,24.412,24.4187,24.3715,24.3715,5800.0
2012-12-19 11:25:00,36.17,36.23,36.15,36.23,7000.0,24.3783,24.4187,24.3648,24.4187,7000.0
2012-12-19 11:30:00,36.23,36.29,36.23,36.29,9800.0,24.4187,24.4592,24.4187,24.4592,9800.0
2012-12-19 11:35:00,36.29,36.29,36.25,36.27,18800.0,24.4592,24.4592,24.4322,24.4457,18800.0
2012-12-19 11:40:00,36.27,36.29,36.27,36.27,7600.0,24.4457,24.4592,24.4457,24.4457,7600.0
2012-12-19 11:45:00,36.27,36.27,36.23,36.24,10800.0,24.4457,24.4457,24.4187,24.4255,10800.0
2012-12-19 11:50:00,36.24,36.24,36.23,36.24,16400.0,24.4255,24.4255,24.4187,24.4255,16400.0
2012-12-19 11:55:00,36.24,36.27,36.23,36.27,24600.0,24.4255,24.4457,24.4187,24.4457,24600.0
2012-12-19 12:00:00,36.27,36.3,36.25,36.25,17200.0,24.4457,24.4659,24.4322,24.4322,17200.0
2012-12-19 12:05:00,36.26,36.27,36.21,36.26,9000.0,24.4389,24.4457,24.4052,24.4389,9000.0
2012-12-19 12:10:00,36.27,36.3,36.26,36.28,15200.0,24.4457,24.4659,24.4389,24.4524,15200.0
2012-12-19 12:15:00,36.28,36.28,36.27,36.27,5000.0,24.4524,24.4524,24.4457,24.4457,5000.0
2012-12-19 12:20:00,36.27,36.27,36.24,36.27,6200.0,24.4457,24.4457,24.4255,24.4457,6200.0
2012-12-19 12:25:00,36.27,36.3,36.27,36.27,9200.0,24.4457,24.4659,24.4457,24.4457,9200.0
2012-12-19 12:30:00,36.27,36.27,36.24,36.26,7200.0,24.4457,24.4457,24.4255,24.4389,7200.0
2012-12-19 12:35:00,36.26,36.27,36.26,36.27,7000.0,24.4389,24.4457,24.4389,24.4457,7000.0
2012-12-19 12:40:00,36.27,36.33,36.27,36.33,15800.0,24.4457,24.4861,24.4457,24.4861,15800.0
2012-12-19 12:45:00,36.33,36.34,36.29,36.29,18200.0,24.4861,24.4929,24.4592,24.4592,18200.0
2012-12-19 12:50:00,36.27,36.29,36.26,36.26,12400.0,24.4457,24.4592,24.4389,24.4389,12400.0
2012-12-19 12:55:00,36.27,36.28,36.24,36.24,8400.0,24.4457,24.4524,24.4255,24.4255,8400.0
2012-12-19 13:00:00,36.25,36.27,36.24,36.26,5000.0,24.4322,24.4457,24.4255,24.4389,5000.0
2012-12-19 13:05:00,36.26,36.27,36.25,36.27,3800.0,24.4389,24.4457,24.4322,24.4457,3800.0
2012-12-19 13:10:00,36.27,36.27,36.24,36.24,3800.0,24.4457,24.4457,24.4255,24.4255,3800.0
2012-12-19 13:15:00,36.24,36.25,36.23,36.25,5200.0,24.4255,24.4322,24.4187,24.4322,5200.0
2012-12-19 13:20:00,36.24,36.24,36.23,36.24,8400.0,24.4255,24.4255,24.4187,24.4255,8400.0
2012-12-19 13:25:00,36.24,36.27,36.24,36.25,15800.0,24.4255,24.4457,24.4255,24.4322,15800.0
2012-12-19 13:30:00,36.25,36.26,36.23,36.23,4200.0,24.4322,24.4389,24.4187,24.4187,4200.0
2012-12-19 13:35:00,36.23,36.25,36.22,36.23,9400.0,24.4187,24.4322,24.412,24.4187,9400.0
2012-12-19 13:40:00,36.23,36.24,36.23,36.24,4800.0,24.4187,24.4255,24.4187,24.4255,4800.0
2012-12-19 13:45:00,36.23,36.24,36.22,36.23,8800.0,24.4187,24.4255,24.412,24.4187,8800.0
2012-12-19 13:50:00,36.24,36.24,36.21,36.22,16600.0,24.4255,24.4255,24.4052,24.412,16600.0
2012-12-19 13:55:00,36.21,36.24,36.21,36.21,11200.0,24.4052,24.4255,24.4052,24.4052,11200.0
2012-12-19 14:00:00,36.22,36.23,36.19,36.21,14400.0,24.412,24.4187,24.3918,24.4052,14400.0
2012-12-19 14:05:00,36.22,36.24,36.21,36.23,5800.0,24.412,24.4255,24.4052,24.4187,5800.0
2012-12-19 14:10:00,36.23,36.23,36.17,36.17,8600.0,24.4187,24.4187,24.3783,24.3783,8600.0
2012-12-19 14:15:00,36.18,36.2,36.16,36.2,14000.0,24.385,24.3985,24.3715,24.3985,14000.0
2012-12-19 14:20:00,36.2,36.21,36.19,36.2,15000.0,24.3985,24.4052,24.3918,24.3985,15000.0
2012-12-19 14:25:00,36.2,36.22,36.2,36.21,8200.0,24.3985,24.412,24.3985,24.4052,8200.0
2012-12-19 14:30:00,36.21,36.22,36.2,36.2,7400.0,24.4052,24.412,24.3985,24.3985,7400.0
2012-12-19 14:35:00,36.2,36.21,36.18,36.2,8400.0,24.3985,24.4052,24.385,24.3985,8400.0
2012-12-19 14:40:00,36.2,36.21,36.18,36.18,20400.0,24.3985,24.4052,24.385,24.385,20400.0
2012-12-19 14:45:00,36.18,36.18,36.16,36.17,8000.0,24.385,24.385,24.3715,24.3783,8000.0
2012-12-19 14:50:00,36.17,36.18,36.13,36.15,26200.0,24.3783,24.385,24.3513,24.3648,26200.0
2012-12-19 14:55:00,36.16,36.19,36.15,36.19,12000.0,24.3715,24.3918,24.3648,24.3918,12000.0
2012-12-19 15:00:00,36.19,36.19,36.18,36.19,14000.0,24.3918,24.3918,24.385,24.3918,14000.0
2012-12-19 15:05:00,36.18,36.18,36.17,36.18,10800.0,24.385,24.385,24.3783,24.385,10800.0
2012-12-19 15:10:00,36.18,36.2,36.17,36.18,15000.0,24.385,24.3985,24.3783,24.385,15000.0
2012-12-19 15:15:00,36.17,36.19,36.16,36.16,12200.0,24.3783,24.3918,24.3715,24.3715,12200.0
2012-12-19 15:20:00,36.17,36.22,36.17,36.21,18200.0,24.3783,24.412,24.3783,24.4052,18200.0
2012-12-19 15:25:00,36.21,36.22,36.21,36.21,9800.0,24.4052,24.412,24.4052,24.4052,9800.0
2012-12-19 15:30:00,36.21,36.22,36.19,36.2,11600.0,24.4052,24.412,24.3918,24.3985,11600.0
2012-12-19 15:35:00,36.2,36.22,36.17,36.18,32600.0,24.3985,24.412,24.3783,24.385,32600.0
2012-12-19 15:40:00,36.17,36.18,36.15,36.18,23800.0,24.3783,24.385,24.3648,24.385,23800.0
2012-12-19 15:45:00,36.18,36.18,36.16,36.16,127800.0,24.385,24.385,24.3715,24.3715,127800.0
2012-12-19 15:50:00,36.17,36.17,36.13,36.15,55000.0,24.3783,24.3783,24.3513,24.3648,55000.0
2012-12-19 15:55:00,36.16,36.16,36.12,36.13,97400.0,24.3715,24.3715,24.3446,24.3513,97400.0
2012-12-20 09:30:00,36.0,36.17,35.87,36.13,93000.0,24.2637,24.3783,24.1761,24.3513,93000.0
2012-12-20 09:35:00,36.16,36.16,36.07,36.07,12600.0,24.3715,24.3715,24.3109,24.3109,12600.0
2012-12-20 09:40:00,36.06,36.17,36.06,36.12,15000.0,24.3041,24.3783,24.3041,24.3446,15000.0
2012-12-20 09:45:00,36.12,36.13,36.06,36.07,14000.0,24.3446,24.3513,24.3041,24.3109,14000.0
2012-12-20 09:50:00,36.05,36.09,36.05,36.08,91200.0,24.2974,24.3244,24.2974,24.3176,91200.0
2012-12-20 09:55:00,36.08,36.12,36.08,36.09,28000.0,24.3176,24.3446,24.3176,24.3244,28000.0
2012-12-20 10:00:00,36.09,36.2,36.09,36.12,15000.0,24.3244,24.3985,24.3244,24.3446,15000.0
2012-12-20 10:05:00,36.13,36.19,36.13,36.13,28000.0,24.3513,24.3918,24.3513,24.3513,28000.0
2012-12-20 10:10:00,36.13,36.17,36.13,36.17,145200.0,24.3513,24.3783,24.3513,24.3783,145200.0
2012-12-20 10:15:00,36.16,36.19,36.15,36.15,11800.0,24.3715,24.3918,24.3648,24.3648,11800.0
2012-12-20 10:20:00,36.16,36.2,36.15,36.15,23800.0,24.3715,24.3985,24.3648,24.3648,23800.0
2012-12-20 10:25:00,36.14,36.2,36.12,36.13,14400.0,24.3581,24.3985,24.3446,24.3513,14400.0
2012-12-20 10:30:00,36.11,36.12,36.09,36.12,11000.0,24.3378,24.3446,24.3244,24.3446,11000.0
2012-12-20 10:35:00,36.12,36.13,36.09,36.1,24600.0,24.3446,24.3513,24.3244,24.3311,24600.0
2012-12-20 10:40:00,36.1,36.15,36.09,36.09,24200.0,24.3311,24.3648,24.3244,24.3244,24200.0
2012-12-20 10:45:00,36.09,36.1,36.06,36.09,16000.0,24.3244,24.3311,24.3041,24.3244,16000.0
2012-12-20 10:50:00,36.08,36.09,36.05,36.08,14600.0,24.3176,24.3244,24.2974,24.3176,14600.0
2012-12-20 10:55:00,36.09,36.09,36.04,36.05,18600.0,24.3244,24.3244,24.2907,24.2974,18600.0
2012-12-20 11:00:00,36.05,36.06,36.02,36.02,30800.0,24.2974,24.3041,24.2772,24.2772,30800.0
2012-12-20 11:05:00,36.03,36.05,35.98,35.98,21000.0,24.2839,24.2974,24.2502,24.2502,21000.0
2012-12-20 11:10:00,35.98,35.99,35.96,35.98,22600.0,24.2502,24.257,24.2367,24.2502,22600.0
2012-12-20 11:15:00,35.98,36.0,35.97,35.99,21400.0,24.2502,24.2637,24.2435,24.257,21400.0
2012-12-20 11:20:00,35.99,36.01,35.98,35.98,10600.0,24.257,24.2704,24.2502,24.2502,10600.0
2012-12-20 11:25:00,35.99,35.99,35.95,35.99,25000.0,24.257,24.257,24.23,24.257,25000.0
2012-12-20 11:30:00,35.96,35.99,35.96,35.96,13400.0,24.2367,24.257,24.2367,24.2367,13400.0
2012-12-20 11:35:00,35.96,35.98,35.96,35.97,12000.0,24.2367,24.2502,24.2367,24.2435,12000.0
2012-12-20 11:40:00,35.97,36.0,35.97,36.0,6600.0,24.2435,24.2637,24.2435,24.2637,6600.0
2012-12-20 11:45:00,36.01,36.01,35.96,35.96,15400.0,24.2704,24.2704,24.2367,24.2367,15400.0
2012-12-20 11:50:00,35.97,35.97,35.9,35.92,41800.0,24.2435,24.2435,24.1963,24.2098,41800.0
2012-12-20 11:55:00,35.92,35.94,35.92,35.94,6800.0,24.2098,24.2233,24.2098,24.2233,6800.0
2012-12-20 12:00:00,35.95,35.99,35.94,35.99,6000.0,24.23,24.257,24.2233,24.257,6000.0
2012-12-20 12:05:00,35.99,36.01,35.99,36.01,8000.0,24.257,24.2704,24.257,24.2704,8000.0
2012-12-20 12:10:00,36.02,36.03,36.02,36.02,7600.0,24.2772,24.2839,24.2772,24.2772,7600.0
2012-12-20 12:15:00,36.03,36.04,36.02,36.03,4400.0,24.2839,24.2907,24.2772,24.2839,4400.0
2012-12-20 12:20:00,36.03,36.04,36.01,36.01,9600.0,24.2839,24.2907,24.2704,24.2704,9600.0
2012-12-20 12:25:00,36.0,36.01,35.99,35.99,6000.0,24.2637,24.2704,24.257,24.257,6000.0
2012-12-20 12:30:00,35.99,36.02,35.99,36.01,11200.0,24.257,24.2772,24.257,24.2704,11200.0
2012-12-20 12:35:00,36.02,36.05,36.02,36.02,18400.0,24.2772,24.2974,24.2772,24.2772,18400.0
2012-12-20 12:40:00,36.02,36.03,36.01,36.03,5600.0,24.2772,24.2839,24.2704,24.2839,5600.0
2012-12-20 12:45:00,36.02,36.03,36.02,36.02,3600.0,24.2772,24.2839,24.2772,24.2772,3600.0
2012-12-20 12:50:00,36.02,36.03,35.98,35.98,17000.0,24.2772,24.2839,24.2502,24.2502,17000.0
2012-12-20 12:55:00,35.99,36.03,35.99,36.01,15000.0,24.257,24.2839,24.257,24.2704,15000.0
2012-12-20 13:00:00,36.01,36.02,36.0,36.02,23200.0,24.2704,24.2772,24.2637,24.2772,23200.0
2012-12-20 13:05:00,36.02,36.04,36.01,36.01,35800.0,24.2772,24.2907,24.2704,24.2704,35800.0
2012-12-20 13:10:00,36.01,36.02,35.99,35.99,36200.0,24.2704,24.2772,24.257,24.257,36200.0
2012-12-20 13:15:00,35.99,36.0,35.97,35.98,13000.0,24.257,24.2637,24.2435,24.2502,13000.0
2012-12-20 13:20:00,35.99,36.01,35.97,36.01,45600.0,24.257,24.2704,24.2435,24.2704,45600.0
2012-12-20 13:25:00,36.02,36.05,35.99,36.05,22200.0,24.2772,24.2974,24.257,24.2974,22200.0
2012-12-20 13:30:00,36.05,36.05,36.02,36.02,8800.0,24.2974,24.2974,24.2772,24.2772,8800.0
2012-12-20 13:35:00,36.02,36.02,36.0,36.0,24800.0,24.2772,24.2772,24.2637,24.2637,24800.0
2012-12-20 13:40:00,36.0,36.01,35.99,36.01,14400.0,24.2637,24.2704,24.257,24.2704,14400.0
2012-12-20 13:45:00,36.01,36.02,35.99,36.01,49800.0,24.2704,24.2772,24.257,24.2704,49800.0
2012-12-20 13:50:00,36.01,36.03,35.99,36.01,22200.0,24.2704,24.2839,24.257,24.2704,22200.0
2012-12-20 13:55:00,36.02,36.06,36.0,36.03,18600.0,24.2772,24.3041,24.2637,24.2839,18600.0
2012-12-20 14:00:00,36.02,36.02,36.02,36.02,11400.0,24.2772,24.2772,24.2772,24.2772,11400.0
2012-12-20 14:05:00,36.04,36.04,36.02,36.03,14400.0,24.2907,24.2907,24.2772,24.2839,14400.0
2012-12-20 14:10:00,36.04,36.04,36.02,36.03,16200.0,24.2907,24.2907,24.2772,24.2839,16200.0
2012-12-20 14:15:00,36.04,36.06,36.02,36.02,25800.0,24.2907,24.3041,24.2772,24.2772,25800.0
2012-12-20 14:20:00,36.02,36.05,36.02,36.04,15200.0,24.2772,24.2974,24.2772,24.2907,15200.0
2012-12-20 14:25:00,36.04,36.05,36.04,36.05,9200.0,24.2907,24.2974,24.2907,24.2974,9200.0
2012-12-20 14:30:00,36.05,36.06,36.02,36.02,39600.0,24.2974,24.3041,24.2772,24.2772,39600.0
2012-12-20 14:35:00,36.02,36.04,36.01,36.04,28000.0,24.2772,24.2907,24.2704,24.2907,28000.0
2012-12-20 14:40:00,36.03,36.04,36.02,36.03,13600.0,24.2839,24.2907,24.2772,24.2839,13600.0
2012-12-20 14:45:00,36.02,36.05,36.02,36.03,18000.0,24.2772,24.2974,24.2772,24.2839,18000.0
2012-12-20 14:50:00,36.04,36.04,36.02,36.02,22400.0,24.2907,24.2907,24.2772,24.2772,22400.0
2012-12-20 14:55:00,36.03,36.05,36.02,36.03,11600.0,24.2839,24.2974,24.2772,24.2839,11600.0
2012-12-20 15:00:00,36.04,36.06,36.04,36.05,14000.0,24.2907,24.3041,24.2907,24.2974,14000.0
2012-12-20 15:05:00,36.04,36.04,36.02,36.02,11800.0,24.2907,24.2907,24.2772,24.2772,11800.0
2012-12-20 15:10:00,36.02,36.03,36.01,36.02,14400.0,24.2772,24.2839,24.2704,24.2772,14400.0
2012-12-20 15:15:00,36.02,36.02,35.97,35.98,51000.0,24.2772,24.2772,24.2435,24.2502,51000.0
2012-12-20 15:20:00,35.97,35.99,35.97,35.98,17600.0,24.2435,24.257,24.2435,24.2502,17600.0
2012-12-20 15:25:00,35.97,35.99,35.97,35.98,27000.0,24.2435,24.257,24.2435,24.2502,27000.0
2012-12-20 15:30:00,35.98,36.02,35.97,35.99,86200.0,24.2502,24.2772,24.2435,24.257,86200.0
2012-12-20 15:35:00,35.99,36.01,35.98,36.01,41800.0,24.257,24.2704,24.2502,24.2704,41800.0
2012-12-20 15:40:00,36.01,36.03,36.0,36.0,54600.0,24.2704,24.2839,24.2637,24.2637,54600.0
2012-12-20 15:45:00,35.99,36.02,35.99,36.01,44000.0,24.257,24.2772,24.257,24.2704,44000.0
2012-12-20 15:50:00,36.01,36.01,35.96,35.96,56400.0,24.2704,24.2704,24.2367,24.2367,56400.0
2012-12-20 15:55:00,35.96,35.99,35.95,35.97,297400.0,24.2367,24.257,24.23,24.2435,297400.0
2012-12-21 09:30:00,35.79,35.97,35.79,35.88,765000.0,24.1222,24.2435,24.1222,24.1828,765000.0
2012-12-21 09:35:00,35.88,35.95,35.88,35.88,19600.0,24.1828,24.23,24.1828,24.1828,19600.0
2012-12-21 09:40:00,35.9,35.94,35.86,35.94,23000.0,24.1963,24.2233,24.1693,24.2233,23000.0
2012-12-21 09:45:00,35.94,35.98,35.92,35.93,26000.0,24.2233,24.2502,24.2098,24.2165,26000.0
2012-12-21 09:50:00,35.93,35.99,35.93,35.95,19000.0,24.2165,24.257,24.2165,24.23,19000.0
2012-12-21 09:55:00,35.97,36.04,35.94,36.04,61400.0,24.2435,24.2907,24.2233,24.2907,61400.0
2012-12-21 10:00:00,36.05,36.06,35.98,36.01,27800.0,24.2974,24.3041,24.2502,24.2704,27800.0
2012-12-21 10:05:00,35.99,36.04,35.99,36.0,14600.0,24.257,24.2907,24.257,24.2637,14600.0
2012-12-21 10:10:00,35.99,36.01,35.96,36.01,18400.0,24.257,24.2704,24.2367,24.2704,18400.0
2012-12-21 10:15:00,36.02,36.07,35.99,36.04,20200.0,24.2772,24.3109,24.257,24.2907,20200.0
2012-12-21 10:20:00,36.04,36.06,36.01,36.01,12800.0,24.2907,24.3041,24.2704,24.2704,12800.0
2012-12-21 10:25:00,36.01,36.04,35.98,36.04,42600.0,24.2704,24.2907,24.2502,24.2907,42600.0
2012-12-21 10:30:00,36.05,36.07,36.01,36.01,10600.0,24.2974,24.3109,24.2704,24.2704,10600.0
2012-12-21 10:35:00,36.02,36.04,35.98,35.99,15200.0,24.2772,24.2907,24.2502,24.257,15200.0
2012-12-21 10:40:00,35.99,35.99,35.92,35.94,20000.0,24.257,24.257,24.2098,24.2233,20000.0
2012-12-21 10:45:00,35.93,35.99,35.92,35.92,23400.0,24.2165,24.257,24.2098,24.2098,23400.0
2012-12-21 10:50:00,35.94,35.97,35.92,35.96,11600.0,24.2233,24.2435,24.2098,24.2367,11600.0
2012-12-21 10:55:00,35.96,35.96,35.93,35.95,11000.0,24.2367,24.2367,24.2165,24.23,11000.0
2012-12-21 11:00:00,35.95,35.98,35.95,35.95,14800.0,24.23,24.2502,24.23,24.23,14800.0
2012-12-21 11:05:00,35.95,35.95,35.91,35.95,25600.0,24.23,24.23,24.203,24.23,25600.0
2012-12-21 11:10:00,35.94,35.96,35.92,35.96,5200.0,24.2233,24.2367,24.2098,24.2367,5200.0
2012-12-21 11:15:00,35.95,35.96,35.91,35.91,11800.0,24.23,24.2367,24.203,24.203,11800.0
2012-12-21 11:20:00,35.91,35.95,35.91,35.94,12000.0,24.203,24.23,24.203,24.2233,12000.0
2012-12-21 11:25:00,35.94,35.97,35.94,35.94,10000.0,24.2233,24.2435,24.2233,24.2233,10000.0
2012-12-21 11:30:00,35.95,35.97,35.92,35.92,10600.0,24.23,24.2435,24.2098,24.2098,10600.0
2012-12-21 11:35:00,35.92,35.93,35.85,35.91,32200.0,24.2098,24.2165,24.1626,24.203,32200.0
2012-12-21 11:40:00,35.92,35.94,35.89,35.9,11600.0,24.2098,24.2233,24.1896,24.1963,11600.0
2012-12-21 11:45:00,35.91,35.93,35.88,35.91,23000.0,24.203,24.2165,24.1828,24.203,23000.0
2012-12-21 11:50:00,35.9,35.93,35.9,35.91,7600.0,24.1963,24.2165,24.1963,24.203,7600.0
2012-12-21 11:55:00,35.91,35.93,35.9,35.93,13800.0,24.203,24.2165,24.1963,24.2165,13800.0
2012-12-21 12:00:00,35.93,35.94,35.88,35.89,19400.0,24.2165,24.2233,24.1828,24.1896,19400.0
2012-12-21 12:05:00,35.9,35.91,35.87,35.91,19800.0,24.1963,24.203,24.1761,24.203,19800.0
2012-12-21 12:10:00,35.9,35.92,35.88,35.88,11400.0,24.1963,24.2098,24.1828,24.1828,11400.0
2012-12-21 12:15:00,35.88,35.93,35.88,35.93,11400.0,24.1828,24.2165,24.1828,24.2165,11400.0
2012-12-21 12:20:00,35.93,35.94,35.89,35.92,33800.0,24.2165,24.2233,24.1896,24.2098,33800.0
2012-12-21 12:25:00,35.92,35.95,35.91,35.95,93600.0,24.2098,24.23,24.203,24.23,93600.0
2012-12-21 12:30:00,35.95,35.98,35.93,35.98,47800.0,24.23,24.2502,24.2165,24.2502,47800.0
2012-12-21 12:35:00,35.99,36.0,35.97,35.99,31800.0,24.257,24.2637,24.2435,24.257,31800.0
2012-12-21 12:40:00,35.99,36.02,35.99,36.01,28800.0,24.257,24.2772,24.257,24.2704,28800.0
2012-12-21 12:45:00,36.01,36.05,36.01,36.03,9600.0,24.2704,24.2974,24.2704,24.2839,9600.0
2012-12-21 12:50:00,36.03,36.07,36.02,36.05,9200.0,24.2839,24.3109,24.2772,24.2974,9200.0
2012-12-21 12:55:00,36.05,36.09,36.05,36.09,13800.0,24.2974,24.3244,24.2974,24.3244,13800.0
2012-12-21 13:00:00,36.1,36.12,36.09,36.1,12200.0,24.3311,24.3446,24.3244,24.3311,12200.0
2012-12-21 13:05:00,36.1,36.1,36.07,36.07,12800.0,24.3311,24.3311,24.3109,24.3109,12800.0
2012-12-21 13:10:00,36.06,36.08,36.01,36.02,21200.0,24.3041,24.3176,24.2704,24.2772,21200.0
2012-12-21 13:15:00,36.01,36.03,36.0,36.01,13400.0,24.2704,24.2839,24.2637,24.2704,13400.0
2012-12-21 13:20:00,36.01,36.03,36.01,36.02,8000.0,24.2704,24.2839,24.2704,24.2772,8000.0
2012-12-21 13:25:00,36.02,36.03,36.01,36.02,10400.0,24.2772,24.2839,24.2704,24.2772,10400.0
2012-12-21 13:30:00,36.03,36.04,36.02,36.02,17400.0,24.2839,24.2907,24.2772,24.2772,17400.0
2012-12-21 13:35:00,36.03,36.08,36.02,36.06,19800.0,24.2839,24.3176,24.2772,24.3041,19800.0
2012-12-21 13:40:00,36.06,36.11,36.05,36.09,22400.0,24.3041,24.3378,24.2974,24.3244,22400.0
2012-12-21 13:45:00,36.09,36.1,36.05,36.1,16200.0,24.3244,24.3311,24.2974,24.3311,16200.0
2012-12-21 13:50:00,36.1,36.12,36.09,36.1,10600.0,24.3311,24.3446,24.3244,24.3311,10600.0
2012-12-21 13:55:00,36.09,36.15,36.09,36.14,21200.0,24.3244,24.3648,24.3244,24.3581,21200.0
2012-12-21 14:00:00,36.14,36.23,36.13,36.23,33200.0,24.3581,24.4187,24.3513,24.4187,33200.0
2012-12-21 14:05:00,36.22,36.22,36.19,36.19,18200.0,24.412,24.412,24.3918,24.3918,18200.0
2012-12-21 14:10:00,36.2,36.21,36.2,36.21,11000.0,24.3985,24.4052,24.3985,24.4052,11000.0
2012-12-21 14:15:00,36.21,36.23,36.21,36.21,12000.0,24.4052,24.4187,24.4052,24.4052,12000.0
2012-12-21 14:20:00,36.21,36.21,36.15,36.15,29400.0,24.4052,24.4052,24.3648,24.3648,29400.0
2012-12-21 14:25:00,36.15,36.2,36.15,36.18,21400.0,24.3648,24.3985,24.3648,24.385,21400.0
2012-12-21 14:30:00,36.17,36.21,36.15,36.21,31800.0,24.3783,24.4052,24.3648,24.4052,31800.0
2012-12-21 14:35:00,36.21,36.22,36.16,36.17,23800.0,24.4052,24.412,24.3715,24.3783,23800.0
2012-12-21 14:40:00,36.16,36.16,36.09,36.12,20400.0,24.3715,24.3715,24.3244,24.3446,20400.0
2012-12-21 14:45:00,36.12,36.13,36.1,36.1,33400.0,24.3446,24.3513,24.3311,24.3311,33400.0
2012-12-21 14:50:00,36.1,36.14,36.1,36.13,13400.0,24.3311,24.3581,24.3311,24.3513,13400.0
2012-12-21 14:55:00,36.13,36.15,36.12,36.13,14000.0,24.3513,24.3648,24.3446,24.3513,14000.0
2012-12-21 15:00:00,36.13,36.14,36.13,36.13,22800.0,24.3513,24.3581,24.3513,24.3513,22800.0
2012-12-21 15:05:00,36.14,36.14,36.12,36.12,22200.0,24.3581,24.3581,24.3446,24.3446,22200.0
2012-12-21 15:10:00,36.12,36.13,36.09,36.11,35000.0,24.3446,24.3513,24.3244,24.3378,35000.0
2012-12-21 15:15:00,36.11,36.14,36.1,36.13,28800.0,24.3378,24.3581,24.3311,24.3513,28800.0
2012-12-21 15:20:00,36.14,36.14,36.08,36.08,30600.0,24.3581,24.3581,24.3176,24.3176,30600.0
2012-12-21 15:25:00,36.08,36.11,36.08,36.1,32600.0,24.3176,24.3378,24.3176,24.3311,32600.0
2012-12-21 15:30:00,36.11,36.17,36.1,36.16,32000.0,24.3378,24.3783,24.3311,24.3715,32000.0
2012-12-21 15:35:00,36.16,36.2,36.16,36.18,27200.0,24.3715,24.3985,24.3715,24.385,27200.0
2012-12-21 15:40:00,36.19,36.19,36.15,36.16,29600.0,24.3918,24.3918,24.3648,24.3715,29600.0
2012-12-21 15:45:00,36.15,36.16,36.07,36.08,40200.0,24.3648,24.3715,24.3109,24.3176,40200.0
2012-12-21 15:50:00,36.07,36.09,36.06,36.06,59600.0,24.3109,24.3244,24.3041,24.3041,59600.0
2012-12-21 15:55:00,36.06,36.06,35.98,35.99,282400.0,24.3041,24.3041,24.2502,24.257,282400.0
2012-12-24 09:30:00,35.92,35.98,35.84,35.88,29000.0,24.2098,24.2502,24.1559,24.1828,29000.0
2012-12-24 09:35:00,35.92,35.92,35.77,35.82,8400.0,24.2098,24.2098,24.1087,24.1424,8400.0
2012-12-24 09:40:00,35.82,35.85,35.77,35.8,7400.0,24.1424,24.1626,24.1087,24.1289,7400.0
2012-12-24 09:45:00,35.81,35.81,35.7,35.74,13600.0,24.1356,24.1356,24.0615,24.0885,13600.0
2012-12-24 09:50:00,35.74,35.77,35.73,35.73,6600.0,24.0885,24.1087,24.0817,24.0817,6600.0
2012-12-24 09:55:00,35.73,35.74,35.67,35.7,6400.0,24.0817,24.0885,24.0413,24.0615,6400.0
2012-12-24 10:00:00,35.69,35.74,35.69,35.73,9400.0,24.0548,24.0885,24.0548,24.0817,9400.0
2012-12-24 10:05:00,35.73,35.74,35.69,35.72,20800.0,24.0817,24.0885,24.0548,24.075,20800.0
2012-12-24 10:10:00,35.72,35.76,35.71,35.72,25200.0,24.075,24.1019,24.0682,24.075,25200.0
2012-12-24 10:15:00,35.71,35.72,35.66,35.68,16200.0,24.0682,24.075,24.0345,24.048,16200.0
2012-12-24 10:20:00,35.69,35.71,35.69,35.71,5600.0,24.0548,24.0682,24.0548,24.0682,5600.0
2012-12-24 10:25:00,35.71,35.72,35.7,35.72,6600.0,24.0682,24.075,24.0615,24.075,6600.0
2012-12-24 10:30:00,35.73,35.85,35.73,35.85,16000.0,24.0817,24.1626,24.0817,24.1626,16000.0
2012-12-24 10:35:00,35.85,35.91,35.85,35.91,16000.0,24.1626,24.203,24.1626,24.203,16000.0
2012-12-24 10:40:00,35.91,35.96,35.91,35.96,9600.0,24.203,24.2367,24.203,24.2367,9600.0
2012-12-24 10:45:00,35.95,35.97,35.87,35.87,11400.0,24.23,24.2435,24.1761,24.1761,11400.0
2012-12-24 10:50:00,35.87,35.9,35.85,35.89,7400.0,24.1761,24.1963,24.1626,24.1896,7400.0
2012-12-24 10:55:00,35.88,35.88,35.82,35.82,2000.0,24.1828,24.1828,24.1424,24.1424,2000.0
2012-12-24 11:00:00,35.82,35.82,35.78,35.79,17200.0,24.1424,24.1424,24.1154,24.1222,17200.0
2012-12-24 11:05:00,35.8,35.81,35.74,35.74,10200.0,24.1289,24.1356,24.0885,24.0885,10200.0
2012-12-24 11:10:00,35.74,35.76,35.74,35.74,7600.0,24.0885,24.1019,24.0885,24.0885,7600.0
2012-12-24 11:15:00,35.73,35.74,35.7,35.73,16400.0,24.0817,24.0885,24.0615,24.0817,16400.0
2012-12-24 11:20:00,35.73,35.74,35.73,35.73,1600.0,24.0817,24.0885,24.0817,24.0817,1600.0
2012-12-24 11:25:00,35.74,35.74,35.68,35.7,14400.0,24.0885,24.0885,24.048,24.0615,14400.0
2012-12-24 11:30:00,35.7,35.73,35.69,35.72,12800.0,24.0615,24.0817,24.0548,24.075,12800.0
2012-12-24 11:35:00,35.72,35.74,35.71,35.74,7800.0,24.075,24.0885,24.0682,24.0885,7800.0
2012-12-24 11:40:00,35.74,35.76,35.72,35.73,12800.0,24.0885,24.1019,24.075,24.0817,12800.0
2012-12-24 11:45:00,35.74,35.76,35.72,35.74,10800.0,24.0885,24.1019,24.075,24.0885,10800.0
2012-12-24 11:50:00,35.73,35.77,35.73,35.76,8200.0,24.0817,24.1087,24.0817,24.1019,8200.0
2012-12-24 11:55:00,35.76,35.79,35.76,35.77,15600.0,24.1019,24.1222,24.1019,24.1087,15600.0
2012-12-24 12:00:00,35.77,35.78,35.76,35.77,6200.0,24.1087,24.1154,24.1019,24.1087,6200.0
2012-12-24 12:05:00,35.77,35.79,35.77,35.78,4400.0,24.1087,24.1222,24.1087,24.1154,4400.0
2012-12-24 12:10:00,35.78,35.8,35.76,35.77,18200.0,24.1154,24.1289,24.1019,24.1087,18200.0
2012-12-24 12:15:00,35.77,35.77,35.76,35.76,4200.0,24.1087,24.1087,24.1019,24.1019,4200.0
2012-12-24 12:20:00,35.75,35.77,35.75,35.76,4800.0,24.0952,24.1087,24.0952,24.1019,4800.0
2012-12-24 12:25:00,35.76,35.77,35.74,35.75,10000.0,24.1019,24.1087,24.0885,24.0952,10000.0
2012-12-24 12:30:00,35.76,35.77,35.74,35.77,6000.0,24.1019,24.1087,24.0885,24.1087,6000.0
2012-12-24 12:35:00,35.77,35.78,35.77,35.77,8400.0,24.1087,24.1154,24.1087,24.1087,8400.0
2012-12-24 12:40:00,35.79,35.79,35.76,35.77,7800.0,24.1222,24.1222,24.1019,24.1087,7800.0
2012-12-24 12:45:00,35.76,35.79,35.76,35.77,15800.0,24.1019,24.1222,24.1019,24.1087,15800.0
2012-12-24 12:50:00,35.77,35.83,35.77,35.83,15200.0,24.1087,24.1491,24.1087,24.1491,15200.0
2012-12-24 12:55:00,35.83,35.87,35.83,35.85,43600.0,24.1491,24.1761,24.1491,24.1626,43600.0
2012-12-26 09:30:00,35.8,35.91,35.65,35.82,42400.0,24.3328,24.4076,24.2309,24.3464,42400.0
2012-12-26 09:35:00,35.82,35.83,35.67,35.69,13400.0,24.3464,24.3532,24.2445,24.2581,13400.0
2012-12-26 09:40:00,35.68,35.7,35.65,35.7,16800.0,24.2513,24.2649,24.2309,24.2649,16800.0
2012-12-26 09:45:00,35.66,35.74,35.65,35.73,11000.0,24.2377,24.2921,24.2309,24.2853,11000.0
2012-12-26 09:50:00,35.73,35.76,35.71,35.73,10800.0,24.2853,24.3057,24.2717,24.2853,10800.0
2012-12-26 09:55:00,35.73,35.73,35.68,35.73,13600.0,24.2853,24.2853,24.2513,24.2853,13600.0
2012-12-26 10:00:00,35.74,35.77,35.71,35.76,17600.0,24.2921,24.3125,24.2717,24.3057,17600.0
2012-12-26 10:05:00,35.76,35.88,35.74,35.88,42400.0,24.3057,24.3872,24.2921,24.3872,42400.0
2012-12-26 10:10:00,35.88,35.89,35.85,35.85,10000.0,24.3872,24.394,24.3668,24.3668,10000.0
2012-12-26 10:15:00,35.85,35.87,35.79,35.85,25200.0,24.3668,24.3804,24.326,24.3668,25200.0
2012-12-26 10:20:00,35.85,35.86,35.81,35.82,8800.0,24.3668,24.3736,24.3396,24.3464,8800.0
2012-12-26 10:25:00,35.8,35.83,35.79,35.81,23600.0,24.3328,24.3532,24.326,24.3396,23600.0
2012-12-26 10:30:00,35.81,35.82,35.8,35.82,18400.0,24.3396,24.3464,24.3328,24.3464,18400.0
2012-12-26 10:35:00,35.8,35.8,35.75,35.77,13000.0,24.3328,24.3328,24.2989,24.3125,13000.0
2012-12-26 10:40:00,35.74,35.76,35.74,35.74,7800.0,24.2921,24.3057,24.2921,24.2921,7800.0
2012-12-26 10:45:00,35.73,35.77,35.73,35.77,9200.0,24.2853,24.3125,24.2853,24.3125,9200.0
2012-12-26 10:50:00,35.77,35.8,35.77,35.8,12800.0,24.3125,24.3328,24.3125,24.3328,12800.0
2012-12-26 10:55:00,35.79,35.8,35.77,35.78,9800.0,24.326,24.3328,24.3125,24.3192,9800.0
2012-12-26 11:00:00,35.77,35.77,35.73,35.75,18800.0,24.3125,24.3125,24.2853,24.2989,18800.0
2012-12-26 11:05:00,35.75,35.77,35.71,35.74,14400.0,24.2989,24.3125,24.2717,24.2921,14400.0
2012-12-26 11:10:00,35.73,35.75,35.71,35.74,9600.0,24.2853,24.2989,24.2717,24.2921,9600.0
2012-12-26 11:15:00,35.74,35.75,35.71,35.75,10000.0,24.2921,24.2989,24.2717,24.2989,10000.0
2012-12-26 11:20:00,35.76,35.76,35.73,35.74,7600.0,24.3057,24.3057,24.2853,24.2921,7600.0
2012-12-26 11:25:00,35.74,35.74,35.67,35.67,23600.0,24.2921,24.2921,24.2445,24.2445,23600.0
2012-12-26 11:30:00,35.66,35.66,35.62,35.65,14000.0,24.2377,24.2377,24.2105,24.2309,14000.0
2012-12-26 11:35:00,35.66,35.66,35.58,35.59,12600.0,24.2377,24.2377,24.1833,24.1901,12600.0
2012-12-26 11:40:00,35.6,35.61,35.57,35.58,9200.0,24.1969,24.2037,24.1765,24.1833,9200.0
2012-12-26 11:45:00,35.58,35.6,35.58,35.6,3400.0,24.1833,24.1969,24.1833,24.1969,3400.0
2012-12-26 11:50:00,35.59,35.62,35.58,35.61,10600.0,24.1901,24.2105,24.1833,24.2037,10600.0
2012-12-26 11:55:00,35.61,35.63,35.6,35.61,11200.0,24.2037,24.2173,24.1969,24.2037,11200.0
2012-12-26 12:00:00,35.61,35.63,35.6,35.62,9000.0,24.2037,24.2173,24.1969,24.2105,9000.0
2012-12-26 12:05:00,35.61,35.62,35.6,35.62,11200.0,24.2037,24.2105,24.1969,24.2105,11200.0
2012-12-26 12:10:00,35.6,35.63,35.6,35.62,7400.0,24.1969,24.2173,24.1969,24.2105,7400.0
2012-12-26 12:15:00,35.62,35.62,35.59,35.59,6600.0,24.2105,24.2105,24.1901,24.1901,6600.0
2012-12-26 12:20:00,35.58,35.6,35.57,35.6,13800.0,24.1833,24.1969,24.1765,24.1969,13800.0
2012-12-26 12:25:00,35.59,35.59,35.57,35.58,7200.0,24.1901,24.1901,24.1765,24.1833,7200.0
2012-12-26 12:30:00,35.58,35.6,35.57,35.6,12000.0,24.1833,24.1969,24.1765,24.1969,12000.0
2012-12-26 12:35:00,35.6,35.6,35.57,35.57,6600.0,24.1969,24.1969,24.1765,24.1765,6600.0
2012-12-26 12:40:00,35.57,35.58,35.56,35.58,9400.0,24.1765,24.1833,24.1697,24.1833,9400.0
2012-12-26 12:45:00,35.58,35.62,35.57,35.62,10600.0,24.1833,24.2105,24.1765,24.2105,10600.0
2012-12-26 12:50:00,35.62,35.62,35.59,35.62,9400.0,24.2105,24.2105,24.1901,24.2105,9400.0
2012-12-26 12:55:00,35.62,35.67,35.62,35.66,19800.0,24.2105,24.2445,24.2105,24.2377,19800.0
2012-12-26 13:00:00,35.65,35.68,35.65,35.67,10400.0,24.2309,24.2513,24.2309,24.2445,10400.0
2012-12-26 13:05:00,35.66,35.67,35.66,35.66,8200.0,24.2377,24.2445,24.2377,24.2377,8200.0
2012-12-26 13:10:00,35.67,35.67,35.63,35.65,8600.0,24.2445,24.2445,24.2173,24.2309,8600.0
2012-12-26 13:15:00,35.65,35.68,35.65,35.68,10000.0,24.2309,24.2513,24.2309,24.2513,10000.0
2012-12-26 13:20:00,35.67,35.67,35.66,35.66,4400.0,24.2445,24.2445,24.2377,24.2377,4400.0
2012-12-26 13:25:00,35.67,35.7,35.67,35.7,10800.0,24.2445,24.2649,24.2445,24.2649,10800.0
2012-12-26 13:30:00,35.7,35.7,35.67,35.69,8600.0,24.2649,24.2649,24.2445,24.2581,8600.0
2012-12-26 13:35:00,35.68,35.69,35.67,35.67,12200.0,24.2513,24.2581,24.2445,24.2445,12200.0
2012-12-26 13:40:00,35.67,35.68,35.66,35.67,21000.0,24.2445,24.2513,24.2377,24.2445,21000.0
2012-12-26 13:45:00,35.67,35.68,35.66,35.68,5600.0,24.2445,24.2513,24.2377,24.2513,5600.0
2012-12-26 13:50:00,35.66,35.66,35.61,35.62,8000.0,24.2377,24.2377,24.2037,24.2105,8000.0
2012-12-26 13:55:00,35.62,35.62,35.58,35.58,9600.0,24.2105,24.2105,24.1833,24.1833,9600.0
2012-12-26 14:00:00,35.58,35.6,35.57,35.59,10200.0,24.1833,24.1969,24.1765,24.1901,10200.0
2012-12-26 14:05:00,35.59,35.6,35.58,35.58,5000.0,24.1901,24.1969,24.1833,24.1833,5000.0
2012-12-26 14:10:00,35.58,35.59,35.57,35.58,8200.0,24.1833,24.1901,24.1765,24.1833,8200.0
2012-12-26 14:15:00,35.57,35.58,35.56,35.57,32400.0,24.1765,24.1833,24.1697,24.1765,32400.0
2012-12-26 14:20:00,35.56,35.56,35.54,35.55,5600.0,24.1697,24.1697,24.1561,24.1629,5600.0
2012-12-26 14:25:00,35.54,35.54,35.52,35.54,12000.0,24.1561,24.1561,24.1425,24.1561,12000.0
2012-12-26 14:30:00,35.54,35.55,35.53,35.54,5800.0,24.1561,24.1629,24.1493,24.1561,5800.0
2012-12-26 14:35:00,35.55,35.56,35.54,35.54,15400.0,24.1629,24.1697,24.1561,24.1561,15400.0
2012-12-26 14:40:00,35.54,35.54,35.52,35.54,8800.0,24.1561,24.1561,24.1425,24.1561,8800.0
2012-12-26 14:45:00,35.53,35.54,35.52,35.54,12000.0,24.1493,24.1561,24.1425,24.1561,12000.0
2012-12-26 14:50:00,35.54,35.58,35.54,35.58,23800.0,24.1561,24.1833,24.1561,24.1833,23800.0
2012-12-26 14:55:00,35.57,35.59,35.56,35.59,15000.0,24.1765,24.1901,24.1697,24.1901,15000.0
2012-12-26 15:00:00,35.59,35.6,35.58,35.59,12800.0,24.1901,24.1969,24.1833,24.1901,12800.0
2012-12-26 15:05:00,35.59,35.6,35.59,35.6,10200.0,24.1901,24.1969,24.1901,24.1969,10200.0
2012-12-26 15:10:00,35.59,35.6,35.58,35.59,14000.0,24.1901,24.1969,24.1833,24.1901,14000.0
2012-12-26 15:15:00,35.59,35.59,35.57,35.58,10400.0,24.1901,24.1901,24.1765,24.1833,10400.0
2012-12-26 15:20:00,35.58,35.58,35.57,35.58,15000.0,24.1833,24.1833,24.1765,24.1833,15000.0
2012-12-26 15:25:00,35.58,35.6,35.58,35.6,13800.0,24.1833,24.1969,24.1833,24.1969,13800.0
2012-12-26 15:30:00,35.6,35.62,35.6,35.61,32200.0,24.1969,24.2105,24.1969,24.2037,32200.0
2012-12-26 15:35:00,35.6,35.61,35.56,35.56,25400.0,24.1969,24.2037,24.1697,24.1697,25400.0
2012-12-26 15:40:00,35.56,35.56,35.52,35.52,18000.0,24.1697,24.1697,24.1425,24.1425,18000.0
2012-12-26 15:45:00,35.52,35.52,35.47,35.49,62800.0,24.1425,24.1425,24.1085,24.1221,62800.0
2012-12-26 15:50:00,35.49,35.52,35.48,35.52,40600.0,24.1221,24.1425,24.1153,24.1425,40600.0
2012-12-26 15:55:00,35.52,35.52,35.49,35.51,69200.0,24.1425,24.1425,24.1221,24.1357,69200.0
2012-12-27 09:30:00,35.46,35.46,35.18,35.44,36400.0,24.1017,24.1017,23.9114,24.0882,36400.0
2012-12-27 09:35:00,35.37,35.55,35.37,35.54,5000.0,24.0406,24.1629,24.0406,24.1561,5000.0
2012-12-27 09:40:00,35.52,35.62,35.51,35.57,13600.0,24.1425,24.2105,24.1357,24.1765,13600.0
2012-12-27 09:45:00,35.56,35.57,35.48,35.49,4200.0,24.1697,24.1765,24.1153,24.1221,4200.0
2012-12-27 09:50:00,35.46,35.54,35.46,35.52,6400.0,24.1017,24.1561,24.1017,24.1425,6400.0
2012-12-27 09:55:00,35.52,35.52,35.49,35.51,17000.0,24.1425,24.1425,24.1221,24.1357,17000.0
2012-12-27 10:00:00,35.5,35.51,35.47,35.49,8600.0,24.1289,24.1357,24.1085,24.1221,8600.0
2012-12-27 10:05:00,35.48,35.49,35.42,35.42,5000.0,24.1153,24.1221,24.0746,24.0746,5000.0
2012-12-27 10:10:00,35.41,35.41,35.38,35.38,2400.0,24.0678,24.0678,24.0474,24.0474,2400.0
2012-12-27 10:15:00,35.35,35.36,35.26,35.26,10600.0,24.027,24.0338,23.9658,23.9658,10600.0
2012-12-27 10:20:00,35.24,35.27,35.17,35.23,19800.0,23.9522,23.9726,23.9046,23.9454,19800.0
2012-12-27 10:25:00,35.24,35.26,35.22,35.25,13200.0,23.9522,23.9658,23.9386,23.959,13200.0
2012-12-27 10:30:00,35.27,35.29,35.21,35.26,24000.0,23.9726,23.9862,23.9318,23.9658,24000.0
2012-12-27 10:35:00,35.26,35.26,35.23,35.23,16800.0,23.9658,23.9658,23.9454,23.9454,16800.0
2012-12-27 10:40:00,35.22,35.22,35.1,35.16,37200.0,23.9386,23.9386,23.8571,23.8978,37200.0
2012-12-27 10:45:00,35.17,35.17,35.13,35.15,15600.0,23.9046,23.9046,23.8775,23.891,15600.0
2012-12-27 10:50:00,35.14,35.18,35.13,35.13,18000.0,23.8842,23.9114,23.8775,23.8775,18000.0
2012-12-27 10:55:00,35.13,35.14,35.1,35.14,9800.0,23.8775,23.8842,23.8571,23.8842,9800.0
2012-12-27 11:00:00,35.15,35.23,35.15,35.17,16800.0,23.891,23.9454,23.891,23.9046,16800.0
2012-12-27 11:05:00,35.17,35.18,35.1,35.12,13000.0,23.9046,23.9114,23.8571,23.8707,13000.0
2012-12-27 11:10:00,35.1,35.11,35.07,35.1,12600.0,23.8571,23.8639,23.8367,23.8571,12600.0
2012-12-27 11:15:00,35.1,35.1,35.09,35.1,4200.0,23.8571,23.8571,23.8503,23.8571,4200.0
2012-12-27 11:20:00,35.1,35.18,35.1,35.18,9400.0,23.8571,23.9114,23.8571,23.9114,9400.0
2012-12-27 11:25:00,35.16,35.19,35.15,35.16,8400.0,23.8978,23.9182,23.891,23.8978,8400.0
2012-12-27 11:30:00,35.17,35.2,35.14,35.17,35800.0,23.9046,23.925,23.8842,23.9046,35800.0
2012-12-27 11:35:00,35.17,35.22,35.17,35.22,35600.0,23.9046,23.9386,23.9046,23.9386,35600.0
2012-12-27 11:40:00,35.2,35.26,35.2,35.24,8200.0,23.925,23.9658,23.925,23.9522,8200.0
2012-12-27 11:45:00,35.24,35.27,35.2,35.24,12600.0,23.9522,23.9726,23.925,23.9522,12600.0
2012-12-27 11:50:00,35.24,35.24,35.2,35.2,4000.0,23.9522,23.9522,23.925,23.925,4000.0
2012-12-27 11:55:00,35.19,35.19,35.15,35.16,6200.0,23.9182,23.9182,23.891,23.8978,6200.0
2012-12-27 12:00:00,35.16,35.17,35.12,35.13,15000.0,23.8978,23.9046,23.8707,23.8775,15000.0
2012-12-27 12:05:00,35.11,35.12,35.01,35.02,26800.0,23.8639,23.8707,23.7959,23.8027,26800.0
2012-12-27 12:10:00,35.03,35.07,35.03,35.07,9200.0,23.8095,23.8367,23.8095,23.8367,9200.0
2012-12-27 12:15:00,35.07,35.08,35.04,35.05,11600.0,23.8367,23.8435,23.8163,23.8231,11600.0
2012-12-27 12:20:00,35.05,35.05,35.01,35.02,10600.0,23.8231,23.8231,23.7959,23.8027,10600.0
2012-12-27 12:25:00,35.01,35.05,35.01,35.03,6200.0,23.7959,23.8231,23.7959,23.8095,6200.0
2012-12-27 12:30:00,35.03,35.03,34.97,34.97,20800.0,23.8095,23.8095,23.7687,23.7687,20800.0
2012-12-27 12:35:00,34.97,34.99,34.93,34.99,14800.0,23.7687,23.7823,23.7415,23.7823,14800.0
2012-12-27 12:40:00,34.99,34.99,34.94,34.96,6400.0,23.7823,23.7823,23.7483,23.7619,6400.0
2012-12-27 12:45:00,34.96,34.99,34.94,34.97,7600.0,23.7619,23.7823,23.7483,23.7687,7600.0
2012-12-27 12:50:00,34.97,35.03,34.96,35.02,8800.0,23.7687,23.8095,23.7619,23.8027,8800.0
2012-12-27 12:55:00,35.02,35.05,35.02,35.05,13200.0,23.8027,23.8231,23.8027,23.8231,13200.0
2012-12-27 13:00:00,35.06,35.1,35.05,35.1,20000.0,23.8299,23.8571,23.8231,23.8571,20000.0
2012-12-27 13:05:00,35.09,35.09,35.05,35.09,10200.0,23.8503,23.8503,23.8231,23.8503,10200.0
2012-12-27 13:10:00,35.07,35.08,35.04,35.04,3400.0,23.8367,23.8435,23.8163,23.8163,3400.0
2012-12-27 13:15:00,35.05,35.13,35.05,35.1,8200.0,23.8231,23.8775,23.8231,23.8571,8200.0
2012-12-27 13:20:00,35.1,35.1,35.01,35.04,12800.0,23.8571,23.8571,23.7959,23.8163,12800.0
2012-12-27 13:25:00,35.04,35.04,34.99,35.02,11200.0,23.8163,23.8163,23.7823,23.8027,11200.0
2012-12-27 13:30:00,35.04,35.06,35.04,35.04,11000.0,23.8163,23.8299,23.8163,23.8163,11000.0
2012-12-27 13:35:00,35.03,35.04,35.02,35.02,17200.0,23.8095,23.8163,23.8027,23.8027,17200.0
2012-12-27 13:40:00,35.02,35.04,35.02,35.03,6000.0,23.8027,23.8163,23.8027,23.8095,6000.0
2012-12-27 13:45:00,35.04,35.07,35.02,35.04,9800.0,23.8163,23.8367,23.8027,23.8163,9800.0
2012-12-27 13:50:00,35.04,35.05,35.04,35.05,6400.0,23.8163,23.8231,23.8163,23.8231,6400.0
2012-12-27 13:55:00,35.05,35.07,35.04,35.05,7400.0,23.8231,23.8367,23.8163,23.8231,7400.0
2012-12-27 14:00:00,35.05,35.08,35.04,35.04,11200.0,23.8231,23.8435,23.8163,23.8163,11200.0
2012-12-27 14:05:00,35.02,35.03,35.0,35.02,8000.0,23.8027,23.8095,23.7891,23.8027,8000.0
2012-12-27 14:10:00,35.01,35.04,35.01,35.04,9600.0,23.7959,23.8163,23.7959,23.8163,9600.0
2012-12-27 14:15:00,35.02,35.04,35.01,35.04,10000.0,23.8027,23.8163,23.7959,23.8163,10000.0
2012-12-27 14:20:00,35.06,35.06,35.03,35.05,11000.0,23.8299,23.8299,23.8095,23.8231,11000.0
2012-12-27 14:25:00,35.04,35.06,35.03,35.03,10800.0,23.8163,23.8299,23.8095,23.8095,10800.0
2012-12-27 14:30:00,35.05,35.07,35.03,35.05,15400.0,23.8231,23.8367,23.8095,23.8231,15400.0
2012-12-27 14:35:00,35.05,35.07,35.04,35.05,9400.0,23.8231,23.8367,23.8163,23.8231,9400.0
2012-12-27 14:40:00,35.06,35.13,35.06,35.13,23600.0,23.8299,23.8775,23.8299,23.8775,23600.0
2012-12-27 14:45:00,35.15,35.3,35.15,35.23,32400.0,23.891,23.993,23.891,23.9454,32400.0
2012-12-27 14:50:00,35.21,35.23,35.17,35.17,10400.0,23.9318,23.9454,23.9046,23.9046,10400.0
2012-12-27 14:55:00,35.18,35.24,35.17,35.22,16400.0,23.9114,23.9522,23.9046,23.9386,16400.0
2012-12-27 15:00:00,35.23,35.24,35.2,35.22,14800.0,23.9454,23.9522,23.925,23.9386,14800.0
2012-12-27 15:05:00,35.23,35.29,35.22,35.25,17600.0,23.9454,23.9862,23.9386,23.959,17600.0
2012-12-27 15:10:00,35.24,35.26,35.2,35.21,18200.0,23.9522,23.9658,23.925,23.9318,18200.0
2012-12-27 15:15:00,35.22,35.27,35.19,35.25,38800.0,23.9386,23.9726,23.9182,23.959,38800.0
2012-12-27 15:20:00,35.26,35.37,35.26,35.33,27000.0,23.9658,24.0406,23.9658,24.0134,27000.0
2012-12-27 15:25:00,35.35,35.35,35.28,35.3,13400.0,24.027,24.027,23.9794,23.993,13400.0
2012-12-27 15:30:00,35.29,35.35,35.29,35.35,33200.0,23.9862,24.027,23.9862,24.027,33200.0
2012-12-27 15:35:00,35.35,35.4,35.35,35.38,34400.0,24.027,24.061,24.027,24.0474,34400.0
2012-12-27 15:40:00,35.38,35.47,35.38,35.44,36800.0,24.0474,24.1085,24.0474,24.0882,36800.0
2012-12-27 15:45:00,35.45,35.45,35.37,35.38,39000.0,24.095,24.095,24.0406,24.0474,39000.0
2012-12-27 15:50:00,35.38,35.44,35.35,35.39,81800.0,24.0474,24.0882,24.027,24.0542,81800.0
2012-12-27 15:55:00,35.38,35.45,35.36,35.37,96400.0,24.0474,24.095,24.0338,24.0406,96400.0
2012-12-28 09:30:00,35.24,35.29,35.15,35.17,22200.0,23.9522,23.9862,23.891,23.9046,22200.0
2012-12-28 09:35:00,35.19,35.26,35.17,35.17,10000.0,23.9182,23.9658,23.9046,23.9046,10000.0
2012-12-28 09:40:00,35.16,35.16,35.04,35.1,16600.0,23.8978,23.8978,23.8163,23.8571,16600.0
2012-12-28 09:45:00,35.1,35.13,35.1,35.13,3200.0,23.8571,23.8775,23.8571,23.8775,3200.0
2012-12-28 09:50:00,35.11,35.13,35.1,35.13,6800.0,23.8639,23.8775,23.8571,23.8775,6800.0
2012-12-28 09:55:00,35.13,35.19,35.07,35.17,15200.0,23.8775,23.9182,23.8367,23.9046,15200.0
2012-12-28 10:00:00,35.14,35.21,35.13,35.19,15200.0,23.8842,23.9318,23.8775,23.9182,15200.0
2012-12-28 10:05:00,35.2,35.21,35.09,35.13,10800.0,23.925,23.9318,23.8503,23.8775,10800.0
2012-12-28 10:10:00,35.14,35.15,35.05,35.12,9400.0,23.8842,23.891,23.8231,23.8707,9400.0
2012-12-28 10:15:00,35.11,35.24,35.11,35.23,12400.0,23.8639,23.9522,23.8639,23.9454,12400.0
2012-12-28 10:20:00,35.24,35.24,35.2,35.2,7000.0,23.9522,23.9522,23.925,23.925,7000.0
2012-12-28 10:25:00,35.2,35.21,35.13,35.13,4400.0,23.925,23.9318,23.8775,23.8775,4400.0
2012-12-28 10:30:00,35.13,35.29,35.13,35.27,48600.0,23.8775,23.9862,23.8775,23.9726,48600.0
2012-12-28 10:35:00,35.26,35.31,35.26,35.26,26000.0,23.9658,23.9998,23.9658,23.9658,26000.0
2012-12-28 10:40:00,35.26,35.38,35.25,35.35,28800.0,23.9658,24.0474,23.959,24.027,28800.0
2012-12-28 10:45:00,35.36,35.48,35.36,35.44,15400.0,24.0338,24.1153,24.0338,24.0882,15400.0
2012-12-28 10:50:00,35.45,35.45,35.41,35.41,4400.0,24.095,24.095,24.0678,24.0678,4400.0
2012-12-28 10:55:00,35.38,35.41,35.34,35.34,15600.0,24.0474,24.0678,24.0202,24.0202,15600.0
2012-12-28 11:00:00,35.35,35.38,35.35,35.38,146800.0,24.027,24.0474,24.027,24.0474,146800.0
2012-12-28 11:05:00,35.38,35.39,35.3,35.31,6200.0,24.0474,24.0542,23.993,23.9998,6200.0
2012-12-28 11:10:00,35.31,35.35,35.29,35.32,6400.0,23.9998,24.027,23.9862,24.0066,6400.0
2012-12-28 11:15:00,35.3,35.38,35.3,35.38,6200.0,23.993,24.0474,23.993,24.0474,6200.0
2012-12-28 11:20:00,35.39,35.39,35.32,35.32,9200.0,24.0542,24.0542,24.0066,24.0066,9200.0
2012-12-28 11:25:00,35.31,35.36,35.27,35.35,7000.0,23.9998,24.0338,23.9726,24.027,7000.0
2012-12-28 11:30:00,35.36,35.36,35.32,35.32,2400.0,24.0338,24.0338,24.0066,24.0066,2400.0
2012-12-28 11:35:00,35.31,35.33,35.29,35.33,4800.0,23.9998,24.0134,23.9862,24.0134,4800.0
2012-12-28 11:40:00,35.32,35.38,35.32,35.35,5200.0,24.0066,24.0474,24.0066,24.027,5200.0
2012-12-28 11:45:00,35.35,35.38,35.35,35.35,5000.0,24.027,24.0474,24.027,24.027,5000.0
2012-12-28 11:50:00,35.35,35.35,35.33,35.34,7200.0,24.027,24.027,24.0134,24.0202,7200.0
2012-12-28 11:55:00,35.34,35.38,35.34,35.37,5600.0,24.0202,24.0474,24.0202,24.0406,5600.0
2012-12-28 12:00:00,35.38,35.38,35.35,35.38,9800.0,24.0474,24.0474,24.027,24.0474,9800.0
2012-12-28 12:05:00,35.38,35.38,35.35,35.37,6000.0,24.0474,24.0474,24.027,24.0406,6000.0
2012-12-28 12:10:00,35.37,35.42,35.36,35.42,7000.0,24.0406,24.0746,24.0338,24.0746,7000.0
2012-12-28 12:15:00,35.41,35.43,35.38,35.42,13200.0,24.0678,24.0814,24.0474,24.0746,13200.0
2012-12-28 12:20:00,35.44,35.44,35.39,35.4,6000.0,24.0882,24.0882,24.0542,24.061,6000.0
2012-12-28 12:25:00,35.37,35.38,35.35,35.37,9800.0,24.0406,24.0474,24.027,24.0406,9800.0
2012-12-28 12:30:00,35.34,35.37,35.34,35.37,7200.0,24.0202,24.0406,24.0202,24.0406,7200.0
2012-12-28 12:35:00,35.37,35.41,35.34,35.38,37800.0,24.0406,24.0678,24.0202,24.0474,37800.0
2012-12-28 12:40:00,35.37,35.38,35.35,35.35,6400.0,24.0406,24.0474,24.027,24.027,6400.0
2012-12-28 12:45:00,35.34,35.38,35.33,35.38,20000.0,24.0202,24.0474,24.0134,24.0474,20000.0
2012-12-28 12:50:00,35.37,35.37,35.29,35.29,4800.0,24.0406,24.0406,23.9862,23.9862,4800.0
2012-12-28 12:55:00,35.31,35.31,35.26,35.27,7600.0,23.9998,23.9998,23.9658,23.9726,7600.0
2012-12-28 13:00:00,35.27,35.33,35.26,35.31,20200.0,23.9726,24.0134,23.9658,23.9998,20200.0
2012-12-28 13:05:00,35.31,35.31,35.3,35.3,11800.0,23.9998,23.9998,23.993,23.993,11800.0
2012-12-28 13:10:00,35.31,35.32,35.27,35.27,10000.0,23.9998,24.0066,23.9726,23.9726,10000.0
2012-12-28 13:15:00,35.27,35.28,35.24,35.24,16800.0,23.9726,23.9794,23.9522,23.9522,16800.0
2012-12-28 13:20:00,35.24,35.24,35.19,35.2,6000.0,23.9522,23.9522,23.9182,23.925,6000.0
2012-12-28 13:25:00,35.21,35.22,35.19,35.19,9600.0,23.9318,23.9386,23.9182,23.9182,9600.0
2012-12-28 13:30:00,35.19,35.22,35.19,35.22,8400.0,23.9182,23.9386,23.9182,23.9386,8400.0
2012-12-28 13:35:00,35.22,35.22,35.21,35.21,5800.0,23.9386,23.9386,23.9318,23.9318,5800.0
2012-12-28 13:40:00,35.21,35.24,35.21,35.24,4800.0,23.9318,23.9522,23.9318,23.9522,4800.0
2012-12-28 13:45:00,35.25,35.25,35.22,35.23,19400.0,23.959,23.959,23.9386,23.9454,19400.0
2012-12-28 13:50:00,35.22,35.23,35.19,35.2,5200.0,23.9386,23.9454,23.9182,23.925,5200.0
2012-12-28 13:55:00,35.2,35.2,35.15,35.18,8200.0,23.925,23.925,23.891,23.9114,8200.0
2012-12-28 14:00:00,35.18,35.2,35.18,35.19,6600.0,23.9114,23.925,23.9114,23.9182,6600.0
2012-12-28 14:05:00,35.18,35.2,35.16,35.2,11200.0,23.9114,23.925,23.8978,23.925,11200.0
2012-12-28 14:10:00,35.21,35.21,35.17,35.18,5600.0,23.9318,23.9318,23.9046,23.9114,5600.0
2012-12-28 14:15:00,35.18,35.19,35.16,35.19,17800.0,23.9114,23.9182,23.8978,23.9182,17800.0
2012-12-28 14:20:00,35.19,35.2,35.17,35.19,16000.0,23.9182,23.925,23.9046,23.9182,16000.0
2012-12-28 14:25:00,35.19,35.2,35.18,35.2,28800.0,23.9182,23.925,23.9114,23.925,28800.0
2012-12-28 14:30:00,35.2,35.21,35.19,35.21,13400.0,23.925,23.9318,23.9182,23.9318,13400.0
2012-12-28 14:35:00,35.21,35.22,35.2,35.22,12000.0,23.9318,23.9386,23.925,23.9386,12000.0
2012-12-28 14:40:00,35.21,35.24,35.21,35.23,11800.0,23.9318,23.9522,23.9318,23.9454,11800.0
2012-12-28 14:45:00,35.23,35.26,35.23,35.26,12400.0,23.9454,23.9658,23.9454,23.9658,12400.0
2012-12-28 14:50:00,35.25,35.27,35.22,35.27,21000.0,23.959,23.9726,23.9386,23.9726,21000.0
2012-12-28 14:55:00,35.27,35.27,35.25,35.27,19800.0,23.9726,23.9726,23.959,23.9726,19800.0
2012-12-28 15:00:00,35.27,35.27,35.25,35.27,28600.0,23.9726,23.9726,23.959,23.9726,28600.0
2012-12-28 15:05:00,35.27,35.29,35.26,35.27,15200.0,23.9726,23.9862,23.9658,23.9726,15200.0
2012-12-28 15:10:00,35.27,35.27,35.24,35.27,21600.0,23.9726,23.9726,23.9522,23.9726,21600.0
2012-12-28 15:15:00,35.27,35.33,35.27,35.32,29600.0,23.9726,24.0134,23.9726,24.0066,29600.0
2012-12-28 15:20:00,35.32,35.32,35.27,35.32,25600.0,24.0066,24.0066,23.9726,24.0066,25600.0
2012-12-28 15:25:00,35.32,35.35,35.32,35.34,45400.0,24.0066,24.027,24.0066,24.0202,45400.0
2012-12-28 15:30:00,35.34,35.35,35.32,35.32,44200.0,24.0202,24.027,24.0066,24.0066,44200.0
2012-12-28 15:35:00,35.31,35.33,35.17,35.22,74000.0,23.9998,24.0134,23.9046,23.9386,74000.0
2012-12-28 15:40:00,35.21,35.26,35.12,35.12,163800.0,23.9318,23.9658,23.8707,23.8707,163800.0
2012-12-28 15:45:00,35.13,35.17,35.07,35.14,88400.0,23.8775,23.9046,23.8367,23.8842,88400.0
2012-12-28 15:50:00,35.14,35.2,35.09,35.12,95000.0,23.8842,23.925,23.8503,23.8707,95000.0
2012-12-28 15:55:00,35.12,35.16,35.09,35.09,107000.0,23.8707,23.8978,23.8503,23.8503,107000.0
2012-12-31 09:30:00,34.99,35.12,34.93,34.93,33800.0,23.7823,23.8707,23.7415,23.7415,33800.0
2012-12-31 09:35:00,34.93,34.96,34.88,34.96,12200.0,23.7415,23.7619,23.7075,23.7619,12200.0
2012-12-31 09:40:00,34.95,34.95,34.85,34.87,13600.0,23.7551,23.7551,23.6871,23.7007,13600.0
2012-12-31 09:45:00,34.87,34.9,34.85,34.89,31600.0,23.7007,23.7211,23.6871,23.7143,31600.0
2012-12-31 09:50:00,34.89,35.02,34.87,34.99,35400.0,23.7143,23.8027,23.7007,23.7823,35400.0
2012-12-31 09:55:00,34.99,35.03,34.95,35.01,19600.0,23.7823,23.8095,23.7551,23.7959,19600.0
2012-12-31 10:00:00,34.98,35.04,34.98,34.98,52800.0,23.7755,23.8163,23.7755,23.7755,52800.0
2012-12-31 10:05:00,34.97,34.98,34.87,34.93,29800.0,23.7687,23.7755,23.7007,23.7415,29800.0
2012-12-31 10:10:00,34.94,34.94,34.88,34.92,10200.0,23.7483,23.7483,23.7075,23.7347,10200.0
2012-12-31 10:15:00,34.91,34.94,34.88,34.9,12800.0,23.7279,23.7483,23.7075,23.7211,12800.0
2012-12-31 10:20:00,34.91,35.0,34.87,34.98,44800.0,23.7279,23.7891,23.7007,23.7755,44800.0
2012-12-31 10:25:00,34.97,35.1,34.96,35.03,40000.0,23.7687,23.8571,23.7619,23.8095,40000.0
2012-12-31 10:30:00,35.05,35.13,35.04,35.12,16000.0,23.8231,23.8775,23.8163,23.8707,16000.0
2012-12-31 10:35:00,35.12,35.12,35.05,35.05,17000.0,23.8707,23.8707,23.8231,23.8231,17000.0
2012-12-31 10:40:00,35.06,35.1,35.04,35.04,39600.0,23.8299,23.8571,23.8163,23.8163,39600.0
2012-12-31 10:45:00,35.04,35.08,35.02,35.04,10800.0,23.8163,23.8435,23.8027,23.8163,10800.0
2012-12-31 10:50:00,35.05,35.12,35.04,35.08,16800.0,23.8231,23.8707,23.8163,23.8435,16800.0
2012-12-31 10:55:00,35.08,35.1,35.02,35.02,9800.0,23.8435,23.8571,23.8027,23.8027,9800.0
2012-12-31 11:00:00,35.04,35.16,35.01,35.16,27800.0,23.8163,23.8978,23.7959,23.8978,27800.0
2012-12-31 11:05:00,35.18,35.18,35.04,35.08,25400.0,23.9114,23.9114,23.8163,23.8435,25400.0
2012-12-31 11:10:00,35.1,35.1,35.05,35.08,7200.0,23.8571,23.8571,23.8231,23.8435,7200.0
2012-12-31 11:15:00,35.09,35.09,35.02,35.02,8400.0,23.8503,23.8503,23.8027,23.8027,8400.0
2012-12-31 11:20:00,35.04,35.06,35.01,35.02,6800.0,23.8163,23.8299,23.7959,23.8027,6800.0
2012-12-31 11:25:00,35.02,35.02,34.98,34.98,8800.0,23.8027,23.8027,23.7755,23.7755,8800.0
2012-12-31 11:30:00,34.99,35.07,34.99,35.06,32400.0,23.7823,23.8367,23.7823,23.8299,32400.0
2012-12-31 11:35:00,35.05,35.1,35.05,35.08,28600.0,23.8231,23.8571,23.8231,23.8435,28600.0
2012-12-31 11:40:00,35.06,35.1,35.05,35.06,11400.0,23.8299,23.8571,23.8231,23.8299,11400.0
2012-12-31 11:45:00,35.06,35.09,35.06,35.06,15400.0,23.8299,23.8503,23.8299,23.8299,15400.0
2012-12-31 11:50:00,35.05,35.05,35.01,35.02,27800.0,23.8231,23.8231,23.7959,23.8027,27800.0
2012-12-31 11:55:00,35.02,35.07,35.01,35.02,13800.0,23.8027,23.8367,23.7959,23.8027,13800.0
2012-12-31 12:00:00,35.04,35.06,35.02,35.06,12000.0,23.8163,23.8299,23.8027,23.8299,12000.0
2012-12-31 12:05:00,35.06,35.06,35.04,35.06,9000.0,23.8299,23.8299,23.8163,23.8299,9000.0
2012-12-31 12:10:00,35.05,35.07,35.02,35.06,11000.0,23.8231,23.8367,23.8027,23.8299,11000.0
2012-12-31 12:15:00,35.06,35.07,35.02,35.02,8200.0,23.8299,23.8367,23.8027,23.8027,8200.0
2012-12-31 12:20:00,35.02,35.05,35.01,35.05,14400.0,23.8027,23.8231,23.7959,23.8231,14400.0
2012-12-31 12:25:00,35.05,35.07,35.05,35.05,8000.0,23.8231,23.8367,23.8231,23.8231,8000.0
2012-12-31 12:30:00,35.06,35.09,35.05,35.07,10000.0,23.8299,23.8503,23.8231,23.8367,10000.0
2012-12-31 12:35:00,35.07,35.13,35.06,35.13,11600.0,23.8367,23.8775,23.8299,23.8775,11600.0
2012-12-31 12:40:00,35.13,35.29,35.13,35.24,36000.0,23.8775,23.9862,23.8775,23.9522,36000.0
2012-12-31 12:45:00,35.23,35.31,35.23,35.3,15200.0,23.9454,23.9998,23.9454,23.993,15200.0
2012-12-31 12:50:00,35.26,35.26,35.09,35.09,10800.0,23.9658,23.9658,23.8503,23.8503,10800.0
2012-12-31 12:55:00,35.1,35.1,35.05,35.1,13000.0,23.8571,23.8571,23.8231,23.8571,13000.0
2012-12-31 13:00:00,35.1,35.15,35.05,35.06,14400.0,23.8571,23.891,23.8231,23.8299,14400.0
2012-12-31 13:05:00,35.08,35.08,35.01,35.02,43600.0,23.8435,23.8435,23.7959,23.8027,43600.0
2012-12-31 13:10:00,35.04,35.13,35.02,35.13,23800.0,23.8163,23.8775,23.8027,23.8775,23800.0
2012-12-31 13:15:00,35.13,35.19,35.04,35.06,44400.0,23.8775,23.9182,23.8163,23.8299,44400.0
2012-12-31 13:20:00,35.04,35.16,35.04,35.16,18200.0,23.8163,23.8978,23.8163,23.8978,18200.0
2012-12-31 13:25:00,35.15,35.16,35.07,35.07,10200.0,23.891,23.8978,23.8367,23.8367,10200.0
2012-12-31 13:30:00,35.09,35.1,35.05,35.05,13600.0,23.8503,23.8571,23.8231,23.8231,13600.0
2012-12-31 13:35:00,35.06,35.08,35.05,35.08,25000.0,23.8299,23.8435,23.8231,23.8435,25000.0
2012-12-31 13:40:00,35.08,35.14,35.08,35.09,30600.0,23.8435,23.8842,23.8435,23.8503,30600.0
2012-12-31 13:45:00,35.09,35.27,35.06,35.09,60000.0,23.8503,23.9726,23.8299,23.8503,60000.0
2012-12-31 13:50:00,35.06,35.16,35.06,35.14,16800.0,23.8299,23.8978,23.8299,23.8842,16800.0
2012-12-31 13:55:00,35.13,35.18,35.11,35.13,8000.0,23.8775,23.9114,23.8639,23.8775,8000.0
2012-12-31 14:00:00,35.13,35.13,35.05,35.05,18200.0,23.8775,23.8775,23.8231,23.8231,18200.0
2012-12-31 14:05:00,35.05,35.11,35.04,35.1,19000.0,23.8231,23.8639,23.8163,23.8571,19000.0
2012-12-31 14:10:00,35.1,35.12,35.06,35.12,18600.0,23.8571,23.8707,23.8299,23.8707,18600.0
2012-12-31 14:15:00,35.13,35.17,35.12,35.15,14400.0,23.8775,23.9046,23.8707,23.891,14400.0
2012-12-31 14:20:00,35.15,35.19,35.13,35.19,15800.0,23.891,23.9182,23.8775,23.9182,15800.0
2012-12-31 14:25:00,35.18,35.19,35.15,35.17,8400.0,23.9114,23.9182,23.891,23.9046,8400.0
2012-12-31 14:30:00,35.17,35.2,35.15,35.17,18200.0,23.9046,23.925,23.891,23.9046,18200.0
2012-12-31 14:35:00,35.16,35.16,35.09,35.12,15000.0,23.8978,23.8978,23.8503,23.8707,15000.0
2012-12-31 14:40:00,35.12,35.17,35.11,35.17,11800.0,23.8707,23.9046,23.8639,23.9046,11800.0
2012-12-31 14:45:00,35.16,35.21,35.11,35.19,22000.0,23.8978,23.9318,23.8639,23.9182,22000.0
2012-12-31 14:50:00,35.19,35.22,35.15,35.19,13200.0,23.9182,23.9386,23.891,23.9182,13200.0
2012-12-31 14:55:00,35.21,35.27,35.19,35.25,16000.0,23.9318,23.9726,23.9182,23.959,16000.0
2012-12-31 15:00:00,35.24,35.3,35.23,35.29,25200.0,23.9522,23.993,23.9454,23.9862,25200.0
2012-12-31 15:05:00,35.29,35.31,35.24,35.27,21600.0,23.9862,23.9998,23.9522,23.9726,21600.0
2012-12-31 15:10:00,35.27,35.27,35.16,35.18,21800.0,23.9726,23.9726,23.8978,23.9114,21800.0
2012-12-31 15:15:00,35.18,35.18,35.13,35.16,32000.0,23.9114,23.9114,23.8775,23.8978,32000.0
2012-12-31 15:20:00,35.16,35.24,35.16,35.2,34400.0,23.8978,23.9522,23.8978,23.925,34400.0
2012-12-31 15:25:00,35.2,35.25,35.15,35.19,46400.0,23.925,23.959,23.891,23.9182,46400.0
2012-12-31 15:30:00,35.19,35.26,35.19,35.22,41200.0,23.9182,23.9658,23.9182,23.9386,41200.0
2012-12-31 15:35:00,35.24,35.27,35.23,35.26,34800.0,23.9522,23.9726,23.9454,23.9658,34800.0
2012-12-31 15:40:00,35.26,35.27,35.21,35.25,43600.0,23.9658,23.9726,23.9318,23.959,43600.0
2012-12-31 15:45:00,35.26,35.41,35.26,35.41,62400.0,23.9658,24.0678,23.9658,24.0678,62400.0
2012-12-31 15:50:00,35.4,35.5,35.37,35.42,79200.0,24.061,24.1289,24.0406,24.0746,79200.0
2012-12-31 15:55:00,35.42,35.47,35.38,35.47,179200.0,24.0746,24.1085,24.0474,24.1085,179200.0
2013-01-02 09:30:00,35.99,36.07,35.96,36.02,37000.0,24.462,24.5164,24.4416,24.4824,37000.0
2013-01-02 09:35:00,36.0,36.16,35.99,36.13,25800.0,24.4688,24.5775,24.462,24.5571,25800.0
2013-01-02 09:40:00,36.13,36.14,36.0,36.07,17800.0,24.5571,24.5639,24.4688,24.5164,17800.0
2013-01-02 09:45:00,36.06,36.16,36.02,36.08,26200.0,24.5096,24.5775,24.4824,24.5232,26200.0
2013-01-02 09:50:00,36.07,36.1,35.99,36.06,59200.0,24.5164,24.5367,24.462,24.5096,59200.0
2013-01-02 09:55:00,36.06,36.06,35.96,36.0,27800.0,24.5096,24.5096,24.4416,24.4688,27800.0
2013-01-02 10:00:00,36.01,36.13,36.01,36.12,40600.0,24.4756,24.5571,24.4756,24.5503,40600.0
2013-01-02 10:05:00,36.13,36.13,36.03,36.09,19000.0,24.5571,24.5571,24.4892,24.53,19000.0
2013-01-02 10:10:00,36.09,36.14,36.07,36.13,26000.0,24.53,24.5639,24.5164,24.5571,26000.0
2013-01-02 10:15:00,36.12,36.18,36.11,36.13,15600.0,24.5503,24.5911,24.5435,24.5571,15600.0
2013-01-02 10:20:00,36.12,36.18,36.0,36.0,38600.0,24.5503,24.5911,24.4688,24.4688,38600.0
2013-01-02 10:25:00,36.01,36.02,35.96,35.98,14800.0,24.4756,24.4824,24.4416,24.4552,14800.0
2013-01-02 10:30:00,35.99,36.0,35.93,35.94,18800.0,24.462,24.4688,24.4212,24.428,18800.0
2013-01-02 10:35:00,35.93,35.94,35.91,35.91,9200.0,24.4212,24.428,24.4076,24.4076,9200.0
2013-01-02 10:40:00,35.93,35.95,35.9,35.94,17400.0,24.4212,24.4348,24.4008,24.428,17400.0
2013-01-02 10:45:00,35.93,35.95,35.9,35.9,18000.0,24.4212,24.4348,24.4008,24.4008,18000.0
2013-01-02 10:50:00,35.9,35.96,35.9,35.94,28000.0,24.4008,24.4416,24.4008,24.428,28000.0
2013-01-02 10:55:00,35.94,35.96,35.86,35.93,21200.0,24.428,24.4416,24.3736,24.4212,21200.0
2013-01-02 11:00:00,35.95,35.99,35.94,35.96,16800.0,24.4348,24.462,24.428,24.4416,16800.0
2013-01-02 11:05:00,35.97,35.99,35.92,35.92,7400.0,24.4484,24.462,24.4144,24.4144,7400.0
2013-01-02 11:10:00,35.93,36.02,35.93,36.0,37200.0,24.4212,24.4824,24.4212,24.4688,37200.0
2013-01-02 11:15:00,35.99,36.03,35.98,35.99,16200.0,24.462,24.4892,24.4552,24.462,16200.0
2013-01-02 11:20:00,35.99,36.03,35.98,35.98,16400.0,24.462,24.4892,24.4552,24.4552,16400.0
2013-01-02 11:25:00,36.0,36.02,35.96,35.98,14800.0,24.4688,24.4824,24.4416,24.4552,14800.0
2013-01-02 11:30:00,35.97,36.02,35.97,36.0,18800.0,24.4484,24.4824,24.4484,24.4688,18800.0
2013-01-02 11:35:00,36.01,36.04,36.0,36.01,33000.0,24.4756,24.496,24.4688,24.4756,33000.0
2013-01-02 11:40:00,36.02,36.06,36.02,36.06,21200.0,24.4824,24.5096,24.4824,24.5096,21200.0
2013-01-02 11:45:00,36.06,36.08,36.03,36.03,25000.0,24.5096,24.5232,24.4892,24.4892,25000.0
2013-01-02 11:50:00,36.04,36.05,36.0,36.02,27400.0,24.496,24.5028,24.4688,24.4824,27400.0
2013-01-02 11:55:00,36.04,36.1,35.99,36.08,34600.0,24.496,24.5367,24.462,24.5232,34600.0
2013-01-02 12:00:00,36.09,36.11,36.09,36.09,31600.0,24.53,24.5435,24.53,24.53,31600.0
2013-01-02 12:05:00,36.1,36.12,36.07,36.08,10400.0,24.5367,24.5503,24.5164,24.5232,10400.0
2013-01-02 12:10:00,36.08,36.09,36.04,36.05,22000.0,24.5232,24.53,24.496,24.5028,22000.0
2013-01-02 12:15:00,36.05,36.06,36.05,36.05,8200.0,24.5028,24.5096,24.5028,24.5028,8200.0
2013-01-02 12:20:00,36.05,36.06,36.02,36.02,13600.0,24.5028,24.5096,24.4824,24.4824,13600.0
2013-01-02 12:25:00,36.02,36.02,35.99,36.01,9200.0,24.4824,24.4824,24.462,24.4756,9200.0
2013-01-02 12:30:00,36.02,36.02,35.96,35.96,10400.0,24.4824,24.4824,24.4416,24.4416,10400.0
2013-01-02 12:35:00,35.96,35.98,35.93,35.98,17600.0,24.4416,24.4552,24.4212,24.4552,17600.0
2013-01-02 12:40:00,35.97,35.99,35.94,35.94,7400.0,24.4484,24.462,24.428,24.428,7400.0
2013-01-02 12:45:00,35.94,35.94,35.92,35.92,8400.0,24.428,24.428,24.4144,24.4144,8400.0
2013-01-02 12:50:00,35.94,35.94,35.92,35.92,9400.0,24.428,24.428,24.4144,24.4144,9400.0
2013-01-02 12:55:00,35.93,35.96,35.92,35.93,7600.0,24.4212,24.4416,24.4144,24.4212,7600.0
2013-01-02 13:00:00,35.93,35.93,35.91,35.93,10600.0,24.4212,24.4212,24.4076,24.4212,10600.0
2013-01-02 13:05:00,35.94,35.98,35.93,35.97,11800.0,24.428,24.4552,24.4212,24.4484,11800.0
2013-01-02 13:10:00,35.98,35.98,35.95,35.96,9400.0,24.4552,24.4552,24.4348,24.4416,9400.0
2013-01-02 13:15:00,35.98,35.98,35.94,35.95,8600.0,24.4552,24.4552,24.428,24.4348,8600.0
2013-01-02 13:20:00,35.95,35.95,35.88,35.92,41000.0,24.4348,24.4348,24.3872,24.4144,41000.0
2013-01-02 13:25:00,35.93,35.93,35.91,35.92,14800.0,24.4212,24.4212,24.4076,24.4144,14800.0
2013-01-02 13:30:00,35.93,35.93,35.88,35.88,19200.0,24.4212,24.4212,24.3872,24.3872,19200.0
2013-01-02 13:35:00,35.88,35.91,35.87,35.9,20200.0,24.3872,24.4076,24.3804,24.4008,20200.0
2013-01-02 13:40:00,35.92,35.94,35.9,35.9,12800.0,24.4144,24.428,24.4008,24.4008,12800.0
2013-01-02 13:45:00,35.91,35.91,35.88,35.91,12800.0,24.4076,24.4076,24.3872,24.4076,12800.0
2013-01-02 13:50:00,35.91,35.93,35.88,35.92,16600.0,24.4076,24.4212,24.3872,24.4144,16600.0
2013-01-02 13:55:00,35.92,35.93,35.88,35.88,18600.0,24.4144,24.4212,24.3872,24.3872,18600.0
2013-01-02 14:00:00,35.89,35.92,35.88,35.88,35200.0,24.394,24.4144,24.3872,24.3872,35200.0
2013-01-02 14:05:00,35.88,35.91,35.87,35.88,25400.0,24.3872,24.4076,24.3804,24.3872,25400.0
2013-01-02 14:10:00,35.89,35.91,35.86,35.9,25800.0,24.394,24.4076,24.3736,24.4008,25800.0
2013-01-02 14:15:00,35.89,35.9,35.81,35.85,78600.0,24.394,24.4008,24.3396,24.3668,78600.0
2013-01-02 14:20:00,35.85,35.85,35.83,35.85,18200.0,24.3668,24.3668,24.3532,24.3668,18200.0
2013-01-02 14:25:00,35.85,35.85,35.84,35.84,17800.0,24.3668,24.3668,24.36,24.36,17800.0
2013-01-02 14:30:00,35.85,35.85,35.8,35.81,27200.0,24.3668,24.3668,24.3328,24.3396,27200.0
2013-01-02 14:35:00,35.81,35.85,35.81,35.83,13200.0,24.3396,24.3668,24.3396,24.3532,13200.0
2013-01-02 14:40:00,35.81,35.86,35.8,35.85,22600.0,24.3396,24.3736,24.3328,24.3668,22600.0
2013-01-02 14:45:00,35.85,35.86,35.81,35.85,16600.0,24.3668,24.3736,24.3396,24.3668,16600.0
2013-01-02 14:50:00,35.85,35.85,35.83,35.83,17800.0,24.3668,24.3668,24.3532,24.3532,17800.0
2013-01-02 14:55:00,35.83,35.85,35.83,35.85,16000.0,24.3532,24.3668,24.3532,24.3668,16000.0
2013-01-02 15:00:00,35.85,35.88,35.85,35.86,43800.0,24.3668,24.3872,24.3668,24.3736,43800.0
2013-01-02 15:05:00,35.86,35.88,35.85,35.86,23000.0,24.3736,24.3872,24.3668,24.3736,23000.0
2013-01-02 15:10:00,35.86,35.87,35.82,35.85,34200.0,24.3736,24.3804,24.3464,24.3668,34200.0
2013-01-02 15:15:00,35.85,35.88,35.85,35.88,25400.0,24.3668,24.3872,24.3668,24.3872,25400.0
2013-01-02 15:20:00,35.88,35.88,35.83,35.83,55200.0,24.3872,24.3872,24.3532,24.3532,55200.0
2013-01-02 15:25:00,35.85,35.89,35.84,35.87,40400.0,24.3668,24.394,24.36,24.3804,40400.0
2013-01-02 15:30:00,35.87,35.9,35.86,35.9,35400.0,24.3804,24.4008,24.3736,24.4008,35400.0
2013-01-02 15:35:00,35.89,35.91,35.88,35.91,76600.0,24.394,24.4076,24.3872,24.4076,76600.0
2013-01-02 15:40:00,35.91,35.98,35.91,35.98,46800.0,24.4076,24.4552,24.4076,24.4552,46800.0
2013-01-02 15:45:00,35.98,36.0,35.93,35.95,71800.0,24.4552,24.4688,24.4212,24.4348,71800.0
2013-01-02 15:50:00,35.94,36.04,35.93,36.04,95600.0,24.428,24.496,24.4212,24.496,95600.0
2013-01-02 15:55:00,36.03,36.09,36.01,36.09,154600.0,24.4892,24.53,24.4756,24.53,154600.0
2013-01-03 09:30:00,36.1,36.27,36.06,36.21,27600.0,24.5367,24.6523,24.5096,24.6115,27600.0
2013-01-03 09:35:00,36.22,36.31,36.2,36.31,9000.0,24.6183,24.6795,24.6047,24.6795,9000.0
2013-01-03 09:40:00,36.29,36.29,36.1,36.1,8800.0,24.6659,24.6659,24.5367,24.5367,8800.0
2013-01-03 09:45:00,36.13,36.14,36.06,36.08,9000.0,24.5571,24.5639,24.5096,24.5232,9000.0
2013-01-03 09:50:00,36.05,36.13,36.05,36.1,12000.0,24.5028,24.5571,24.5028,24.5367,12000.0
2013-01-03 09:55:00,36.1,36.1,35.99,36.01,5200.0,24.5367,24.5367,24.462,24.4756,5200.0
2013-01-03 10:00:00,36.04,36.07,36.01,36.05,17000.0,24.496,24.5164,24.4756,24.5028,17000.0
2013-01-03 10:05:00,36.05,36.07,36.02,36.04,6800.0,24.5028,24.5164,24.4824,24.496,6800.0
2013-01-03 10:10:00,36.02,36.09,36.01,36.06,12400.0,24.4824,24.53,24.4756,24.5096,12400.0
2013-01-03 10:15:00,36.06,36.08,36.04,36.05,4600.0,24.5096,24.5232,24.496,24.5028,4600.0
2013-01-03 10:20:00,36.07,36.07,36.01,36.05,4600.0,24.5164,24.5164,24.4756,24.5028,4600.0
2013-01-03 10:25:00,36.05,36.07,36.02,36.06,10600.0,24.5028,24.5164,24.4824,24.5096,10600.0
2013-01-03 10:30:00,36.07,36.1,36.06,36.1,11000.0,24.5164,24.5367,24.5096,24.5367,11000.0
2013-01-03 10:35:00,36.08,36.09,36.07,36.09,7800.0,24.5232,24.53,24.5164,24.53,7800.0
2013-01-03 10:40:00,36.1,36.12,36.09,36.09,12800.0,24.5367,24.5503,24.53,24.53,12800.0
2013-01-03 10:45:00,36.1,36.1,36.04,36.05,2600.0,24.5367,24.5367,24.496,24.5028,2600.0
2013-01-03 10:50:00,36.07,36.1,36.04,36.05,6200.0,24.5164,24.5367,24.496,24.5028,6200.0
2013-01-03 10:55:00,36.05,36.08,36.02,36.08,32400.0,24.5028,24.5232,24.4824,24.5232,32400.0
2013-01-03 11:00:00,36.08,36.1,36.06,36.08,12400.0,24.5232,24.5367,24.5096,24.5232,12400.0
2013-01-03 11:05:00,36.07,36.09,36.06,36.08,17200.0,24.5164,24.53,24.5096,24.5232,17200.0
2013-01-03 11:10:00,36.08,36.12,36.06,36.12,13800.0,24.5232,24.5503,24.5096,24.5503,13800.0
2013-01-03 11:15:00,36.12,36.12,36.04,36.1,21600.0,24.5503,24.5503,24.496,24.5367,21600.0
2013-01-03 11:20:00,36.1,36.13,36.09,36.11,6600.0,24.5367,24.5571,24.53,24.5435,6600.0
2013-01-03 11:25:00,36.1,36.13,36.1,36.13,15600.0,24.5367,24.5571,24.5367,24.5571,15600.0
2013-01-03 11:30:00,36.13,36.18,36.11,36.16,6600.0,24.5571,24.5911,24.5435,24.5775,6600.0
2013-01-03 11:35:00,36.16,36.17,36.14,36.14,5400.0,24.5775,24.5843,24.5639,24.5639,5400.0
2013-01-03 11:40:00,36.13,36.15,36.11,36.11,6200.0,24.5571,24.5707,24.5435,24.5435,6200.0
2013-01-03 11:45:00,36.12,36.13,36.1,36.12,16800.0,24.5503,24.5571,24.5367,24.5503,16800.0
2013-01-03 11:50:00,36.12,36.13,36.1,36.1,5400.0,24.5503,24.5571,24.5367,24.5367,5400.0
2013-01-03 11:55:00,36.1,36.13,36.09,36.09,5800.0,24.5367,24.5571,24.53,24.53,5800.0
2013-01-03 12:00:00,36.1,36.12,36.09,36.12,9400.0,24.5367,24.5503,24.53,24.5503,9400.0
2013-01-03 12:05:00,36.12,36.15,36.12,36.15,4800.0,24.5503,24.5707,24.5503,24.5707,4800.0
2013-01-03 12:10:00,36.14,36.15,36.13,36.13,5400.0,24.5639,24.5707,24.5571,24.5571,5400.0
2013-01-03 12:15:00,36.15,36.15,36.12,36.12,3200.0,24.5707,24.5707,24.5503,24.5503,3200.0
2013-01-03 12:20:00,36.11,36.11,36.1,36.1,1400.0,24.5435,24.5435,24.5367,24.5367,1400.0
2013-01-03 12:25:00,36.11,36.12,36.09,36.09,5800.0,24.5435,24.5503,24.53,24.53,5800.0
2013-01-03 12:30:00,36.09,36.1,36.04,36.04,5400.0,24.53,24.5367,24.496,24.496,5400.0
2013-01-03 12:35:00,36.06,36.08,36.05,36.07,4400.0,24.5096,24.5232,24.5028,24.5164,4400.0
2013-01-03 12:40:00,36.09,36.09,36.07,36.08,7600.0,24.53,24.53,24.5164,24.5232,7600.0
2013-01-03 12:45:00,36.09,36.09,36.07,36.07,2400.0,24.53,24.53,24.5164,24.5164,2400.0
2013-01-03 12:50:00,36.08,36.1,36.05,36.07,10400.0,24.5232,24.5367,24.5028,24.5164,10400.0
2013-01-03 12:55:00,36.08,36.09,36.07,36.07,4200.0,24.5232,24.53,24.5164,24.5164,4200.0
2013-01-03 13:00:00,36.07,36.09,36.06,36.06,6000.0,24.5164,24.53,24.5096,24.5096,6000.0
2013-01-03 13:05:00,36.07,36.07,36.02,36.05,26400.0,24.5164,24.5164,24.4824,24.5028,26400.0
2013-01-03 13:10:00,36.04,36.05,36.02,36.04,9400.0,24.496,24.5028,24.4824,24.496,9400.0
2013-01-03 13:15:00,36.05,36.08,36.05,36.07,2600.0,24.5028,24.5232,24.5028,24.5164,2600.0
2013-01-03 13:20:00,36.09,36.12,36.08,36.11,16200.0,24.53,24.5503,24.5232,24.5435,16200.0
2013-01-03 13:25:00,36.11,36.15,36.11,36.15,9800.0,24.5435,24.5707,24.5435,24.5707,9800.0
2013-01-03 13:30:00,36.15,36.15,36.1,36.12,14000.0,24.5707,24.5707,24.5367,24.5503,14000.0
2013-01-03 13:35:00,36.12,36.14,36.11,36.11,16000.0,24.5503,24.5639,24.5435,24.5435,16000.0
2013-01-03 13:40:00,36.1,36.12,36.1,36.1,3600.0,24.5367,24.5503,24.5367,24.5367,3600.0
2013-01-03 13:45:00,36.1,36.12,36.1,36.12,4800.0,24.5367,24.5503,24.5367,24.5503,4800.0
2013-01-03 13:50:00,36.12,36.13,36.09,36.09,8800.0,24.5503,24.5571,24.53,24.53,8800.0
2013-01-03 13:55:00,36.09,36.1,36.09,36.09,7600.0,24.53,24.5367,24.53,24.53,7600.0
2013-01-03 14:00:00,36.1,36.12,36.07,36.12,36400.0,24.5367,24.5503,24.5164,24.5503,36400.0
2013-01-03 14:05:00,36.1,36.1,36.02,36.04,11000.0,24.5367,24.5367,24.4824,24.496,11000.0
2013-01-03 14:10:00,36.05,36.09,36.03,36.09,6400.0,24.5028,24.53,24.4892,24.53,6400.0
2013-01-03 14:15:00,36.09,36.09,36.05,36.06,3600.0,24.53,24.53,24.5028,24.5096,3600.0
2013-01-03 14:20:00,36.05,36.06,36.03,36.03,8800.0,24.5028,24.5096,24.4892,24.4892,8800.0
2013-01-03 14:25:00,36.02,36.02,35.99,36.01,2800.0,24.4824,24.4824,24.462,24.4756,2800.0
2013-01-03 14:30:00,36.02,36.02,35.99,36.0,5200.0,24.4824,24.4824,24.462,24.4688,5200.0
2013-01-03 14:35:00,36.02,36.02,35.96,35.98,6800.0,24.4824,24.4824,24.4416,24.4552,6800.0
2013-01-03 14:40:00,35.97,36.02,35.96,36.01,6800.0,24.4484,24.4824,24.4416,24.4756,6800.0
2013-01-03 14:45:00,36.01,36.02,36.01,36.01,3400.0,24.4756,24.4824,24.4756,24.4756,3400.0
2013-01-03 14:50:00,36.01,36.04,36.01,36.03,17200.0,24.4756,24.496,24.4756,24.4892,17200.0
2013-01-03 14:55:00,36.02,36.06,36.01,36.02,5200.0,24.4824,24.5096,24.4756,24.4824,5200.0
2013-01-03 15:00:00,36.02,36.05,35.99,36.04,18400.0,24.4824,24.5028,24.462,24.496,18400.0
2013-01-03 15:05:00,36.03,36.04,36.0,36.0,16800.0,24.4892,24.496,24.4688,24.4688,16800.0
2013-01-03 15:10:00,35.99,36.04,35.98,36.01,19800.0,24.462,24.496,24.4552,24.4756,19800.0
2013-01-03 15:15:00,36.01,36.01,35.96,35.96,15800.0,24.4756,24.4756,24.4416,24.4416,15800.0
2013-01-03 15:20:00,35.97,36.0,35.92,35.95,25600.0,24.4484,24.4688,24.4144,24.4348,25600.0
2013-01-03 15:25:00,35.95,35.99,35.94,35.97,17000.0,24.4348,24.462,24.428,24.4484,17000.0
2013-01-03 15:30:00,35.97,35.98,35.93,35.95,19600.0,24.4484,24.4552,24.4212,24.4348,19600.0
2013-01-03 15:35:00,35.94,35.98,35.92,35.98,27200.0,24.428,24.4552,24.4144,24.4552,27200.0
2013-01-03 15:40:00,35.98,35.99,35.97,35.98,30800.0,24.4552,24.462,24.4484,24.4552,30800.0
2013-01-03 15:45:00,35.98,36.02,35.98,35.99,27000.0,24.4552,24.4824,24.4552,24.462,27000.0
2013-01-03 15:50:00,35.99,35.99,35.88,35.88,39800.0,24.462,24.462,24.3872,24.3872,39800.0
2013-01-03 15:55:00,35.88,35.98,35.88,35.98,69200.0,24.3872,24.4552,24.3872,24.4552,69200.0
2013-01-04 09:30:00,36.04,36.13,35.98,36.0,32600.0,24.496,24.5571,24.4552,24.4688,32600.0
2013-01-04 09:35:00,35.98,36.05,35.96,36.02,8200.0,24.4552,24.5028,24.4416,24.4824,8200.0
2013-01-04 09:40:00,36.02,36.02,35.92,35.93,6200.0,24.4824,24.4824,24.4144,24.4212,6200.0
2013-01-04 09:45:00,35.91,35.97,35.88,35.93,14600.0,24.4076,24.4484,24.3872,24.4212,14600.0
2013-01-04 09:50:00,35.93,35.96,35.92,35.95,13200.0,24.4212,24.4416,24.4144,24.4348,13200.0
2013-01-04 09:55:00,35.96,35.97,35.93,35.93,6800.0,24.4416,24.4484,24.4212,24.4212,6800.0
2013-01-04 10:00:00,35.95,35.97,35.9,35.91,16800.0,24.4348,24.4484,24.4008,24.4076,16800.0
2013-01-04 10:05:00,35.92,35.95,35.9,35.93,15000.0,24.4144,24.4348,24.4008,24.4212,15000.0
2013-01-04 10:10:00,35.95,35.96,35.93,35.94,11000.0,24.4348,24.4416,24.4212,24.428,11000.0
2013-01-04 10:15:00,35.94,36.01,35.92,36.0,15600.0,24.428,24.4756,24.4144,24.4688,15600.0
2013-01-04 10:20:00,36.01,36.05,35.99,35.99,17400.0,24.4756,24.5028,24.462,24.462,17400.0
2013-01-04 10:25:00,35.99,36.06,35.99,36.06,22600.0,24.462,24.5096,24.462,24.5096,22600.0
2013-01-04 10:30:00,36.06,36.07,36.01,36.01,13800.0,24.5096,24.5164,24.4756,24.4756,13800.0
2013-01-04 10:35:00,36.02,36.02,35.96,35.96,16600.0,24.4824,24.4824,24.4416,24.4416,16600.0
2013-01-04 10:40:00,35.96,35.96,35.88,35.9,27200.0,24.4416,24.4416,24.3872,24.4008,27200.0
2013-01-04 10:45:00,35.91,35.92,35.89,35.92,12200.0,24.4076,24.4144,24.394,24.4144,12200.0
2013-01-04 10:50:00,35.92,35.98,35.91,35.95,42200.0,24.4144,24.4552,24.4076,24.4348,42200.0
2013-01-04 10:55:00,35.95,35.98,35.92,35.97,33800.0,24.4348,24.4552,24.4144,24.4484,33800.0
2013-01-04 11:00:00,35.98,36.02,35.97,36.0,16000.0,24.4552,24.4824,24.4484,24.4688,16000.0
2013-01-04 11:05:00,36.0,36.03,35.99,36.02,13600.0,24.4688,24.4892,24.462,24.4824,13600.0
2013-01-04 11:10:00,36.01,36.04,35.98,35.98,18600.0,24.4756,24.496,24.4552,24.4552,18600.0
2013-01-04 11:15:00,35.98,36.06,35.98,36.06,9400.0,24.4552,24.5096,24.4552,24.5096,9400.0
2013-01-04 11:20:00,36.06,36.06,36.02,36.04,13200.0,24.5096,24.5096,24.4824,24.496,13200.0
2013-01-04 11:25:00,36.04,36.05,36.01,36.01,18600.0,24.496,24.5028,24.4756,24.4756,18600.0
2013-01-04 11:30:00,36.01,36.02,35.96,36.0,57600.0,24.4756,24.4824,24.4416,24.4688,57600.0
2013-01-04 11:35:00,36.02,36.04,35.99,36.02,12400.0,24.4824,24.496,24.462,24.4824,12400.0
2013-01-04 11:40:00,36.02,36.04,36.01,36.01,8600.0,24.4824,24.496,24.4756,24.4756,8600.0
2013-01-04 11:45:00,36.01,36.05,35.93,36.05,148000.0,24.4756,24.5028,24.4212,24.5028,148000.0
2013-01-04 11:50:00,36.05,36.05,36.01,36.05,12800.0,24.5028,24.5028,24.4756,24.5028,12800.0
2013-01-04 11:55:00,36.05,36.05,35.98,35.98,12400.0,24.5028,24.5028,24.4552,24.4552,12400.0
2013-01-04 12:00:00,35.99,36.0,35.95,35.95,12000.0,24.462,24.4688,24.4348,24.4348,12000.0
2013-01-04 12:05:00,35.95,35.97,35.91,35.91,12200.0,24.4348,24.4484,24.4076,24.4076,12200.0
2013-01-04 12:10:00,35.92,35.95,35.9,35.95,12200.0,24.4144,24.4348,24.4008,24.4348,12200.0
2013-01-04 12:15:00,35.93,35.96,35.91,35.93,57000.0,24.4212,24.4416,24.4076,24.4212,57000.0
2013-01-04 12:20:00,35.93,35.95,35.91,35.95,33200.0,24.4212,24.4348,24.4076,24.4348,33200.0
2013-01-04 12:25:00,35.95,35.96,35.92,35.95,30600.0,24.4348,24.4416,24.4144,24.4348,30600.0
2013-01-04 12:30:00,35.94,35.95,35.92,35.94,23400.0,24.428,24.4348,24.4144,24.428,23400.0
2013-01-04 12:35:00,35.93,35.94,35.92,35.93,20800.0,24.4212,24.428,24.4144,24.4212,20800.0
2013-01-04 12:40:00,35.93,35.93,35.92,35.93,14200.0,24.4212,24.4212,24.4144,24.4212,14200.0
2013-01-04 12:45:00,35.93,35.93,35.91,35.91,23800.0,24.4212,24.4212,24.4076,24.4076,23800.0
2013-01-04 12:50:00,35.9,35.92,35.9,35.91,11800.0,24.4008,24.4144,24.4008,24.4076,11800.0
2013-01-04 12:55:00,35.91,35.92,35.9,35.9,11000.0,24.4076,24.4144,24.4008,24.4008,11000.0
2013-01-04 13:00:00,35.9,35.92,35.9,35.92,7000.0,24.4008,24.4144,24.4008,24.4144,7000.0
2013-01-04 13:05:00,35.91,35.93,35.9,35.92,11800.0,24.4076,24.4212,24.4008,24.4144,11800.0
2013-01-04 13:10:00,35.93,35.93,35.92,35.92,17400.0,24.4212,24.4212,24.4144,24.4144,17400.0
2013-01-04 13:15:00,35.93,35.93,35.91,35.91,11400.0,24.4212,24.4212,24.4076,24.4076,11400.0
2013-01-04 13:20:00,35.92,35.92,35.88,35.9,15000.0,24.4144,24.4144,24.3872,24.4008,15000.0
2013-01-04 13:25:00,35.9,35.93,35.88,35.93,11000.0,24.4008,24.4212,24.3872,24.4212,11000.0
2013-01-04 13:30:00,35.93,35.95,35.92,35.94,18000.0,24.4212,24.4348,24.4144,24.428,18000.0
2013-01-04 13:35:00,35.93,35.95,35.93,35.93,17400.0,24.4212,24.4348,24.4212,24.4212,17400.0
2013-01-04 13:40:00,35.94,35.95,35.94,35.95,4400.0,24.428,24.4348,24.428,24.4348,4400.0
2013-01-04 13:45:00,35.96,35.99,35.96,35.98,10600.0,24.4416,24.462,24.4416,24.4552,10600.0
2013-01-04 13:50:00,35.98,35.99,35.93,35.96,9200.0,24.4552,24.462,24.4212,24.4416,9200.0
2013-01-04 13:55:00,35.96,36.0,35.96,35.99,8000.0,24.4416,24.4688,24.4416,24.462,8000.0
2013-01-04 14:00:00,35.99,35.99,35.95,35.97,8800.0,24.462,24.462,24.4348,24.4484,8800.0
2013-01-04 14:05:00,35.98,35.98,35.97,35.97,5800.0,24.4552,24.4552,24.4484,24.4484,5800.0
2013-01-04 14:10:00,35.98,35.98,35.96,35.97,8600.0,24.4552,24.4552,24.4416,24.4484,8600.0
2013-01-04 14:15:00,35.97,35.99,35.94,35.94,8400.0,24.4484,24.462,24.428,24.428,8400.0
2013-01-04 14:20:00,35.94,36.0,35.94,35.99,13600.0,24.428,24.4688,24.428,24.462,13600.0
2013-01-04 14:25:00,35.98,35.99,35.97,35.97,5800.0,24.4552,24.462,24.4484,24.4484,5800.0
2013-01-04 14:30:00,35.99,35.99,35.97,35.99,8400.0,24.462,24.462,24.4484,24.462,8400.0
2013-01-04 14:35:00,35.99,35.99,35.96,35.98,6800.0,24.462,24.462,24.4416,24.4552,6800.0
2013-01-04 14:40:00,35.97,35.97,35.95,35.97,9400.0,24.4484,24.4484,24.4348,24.4484,9400.0
2013-01-04 14:45:00,35.97,35.98,35.96,35.96,10800.0,24.4484,24.4552,24.4416,24.4416,10800.0
2013-01-04 14:50:00,35.97,35.97,35.95,35.95,10000.0,24.4484,24.4484,24.4348,24.4348,10000.0
2013-01-04 14:55:00,35.95,35.96,35.94,35.95,5200.0,24.4348,24.4416,24.428,24.4348,5200.0
2013-01-04 15:00:00,35.95,35.97,35.95,35.97,10000.0,24.4348,24.4484,24.4348,24.4484,10000.0
2013-01-04 15:05:00,35.97,35.99,35.96,35.96,24800.0,24.4484,24.462,24.4416,24.4416,24800.0
2013-01-04 15:10:00,35.97,35.99,35.96,35.97,13400.0,24.4484,24.462,24.4416,24.4484,13400.0
2013-01-04 15:15:00,35.98,35.98,35.91,35.91,30200.0,24.4552,24.4552,24.4076,24.4076,30200.0
2013-01-04 15:20:00,35.92,35.98,35.9,35.96,33800.0,24.4144,24.4552,24.4008,24.4416,33800.0
2013-01-04 15:25:00,35.97,36.02,35.96,36.01,40400.0,24.4484,24.4824,24.4416,24.4756,40400.0
2013-01-04 15:30:00,36.01,36.02,35.99,36.01,30800.0,24.4756,24.4824,24.462,24.4756,30800.0
2013-01-04 15:35:00,36.01,36.05,36.01,36.02,34000.0,24.4756,24.5028,24.4756,24.4824,34000.0
2013-01-04 15:40:00,36.03,36.04,35.99,36.04,28200.0,24.4892,24.496,24.462,24.496,28200.0
2013-01-04 15:45:00,36.04,36.05,35.99,36.02,47600.0,24.496,24.5028,24.462,24.4824,47600.0
2013-01-04 15:50:00,36.02,36.03,35.99,36.02,39200.0,24.4824,24.4892,24.462,24.4824,39200.0
2013-01-04 15:55:00,36.02,36.05,35.99,35.99,87400.0,24.4824,24.5028,24.462,24.462,87400.0
2013-01-07 09:30:00,36.01,36.13,35.94,36.05,67600.0,24.4756,24.5571,24.428,24.5028,67600.0
2013-01-07 09:35:00,36.08,36.09,35.93,35.95,33000.0,24.5232,24.53,24.4212,24.4348,33000.0
2013-01-07 09:40:00,35.97,36.02,35.96,35.96,12000.0,24.4484,24.4824,24.4416,24.4416,12000.0
2013-01-07 09:45:00,35.95,35.96,35.88,35.96,9800.0,24.4348,24.4416,24.3872,24.4416,9800.0
2013-01-07 09:50:00,35.95,35.97,35.92,35.96,4800.0,24.4348,24.4484,24.4144,24.4416,4800.0
2013-01-07 09:55:00,35.94,35.97,35.92,35.94,10400.0,24.428,24.4484,24.4144,24.428,10400.0
2013-01-07 10:00:00,35.95,35.99,35.95,35.99,6400.0,24.4348,24.462,24.4348,24.462,6400.0
2013-01-07 10:05:00,35.99,35.99,35.95,35.98,8000.0,24.462,24.462,24.4348,24.4552,8000.0
2013-01-07 10:10:00,35.99,35.99,35.91,35.98,125600.0,24.462,24.462,24.4076,24.4552,125600.0
2013-01-07 10:15:00,35.99,35.99,35.9,35.9,11600.0,24.462,24.462,24.4008,24.4008,11600.0
2013-01-07 10:20:00,35.91,35.94,35.9,35.93,11800.0,24.4076,24.428,24.4008,24.4212,11800.0
2013-01-07 10:25:00,35.94,35.97,35.92,35.92,24400.0,24.428,24.4484,24.4144,24.4144,24400.0
2013-01-07 10:30:00,35.92,35.92,35.9,35.92,7600.0,24.4144,24.4144,24.4008,24.4144,7600.0
2013-01-07 10:35:00,35.92,35.93,35.87,35.87,13800.0,24.4144,24.4212,24.3804,24.3804,13800.0
2013-01-07 10:40:00,35.88,35.91,35.85,35.9,6000.0,24.3872,24.4076,24.3668,24.4008,6000.0
2013-01-07 10:45:00,35.88,35.9,35.88,35.88,7200.0,24.3872,24.4008,24.3872,24.3872,7200.0
2013-01-07 10:50:00,35.88,35.9,35.84,35.87,9200.0,24.3872,24.4008,24.36,24.3804,9200.0
2013-01-07 10:55:00,35.88,35.89,35.85,35.85,8800.0,24.3872,24.394,24.3668,24.3668,8800.0
2013-01-07 11:00:00,35.84,35.87,35.84,35.85,10400.0,24.36,24.3804,24.36,24.3668,10400.0
2013-01-07 11:05:00,35.86,35.88,35.85,35.86,10000.0,24.3736,24.3872,24.3668,24.3736,10000.0
2013-01-07 11:10:00,35.87,35.88,35.85,35.87,14600.0,24.3804,24.3872,24.3668,24.3804,14600.0
2013-01-07 11:15:00,35.87,35.87,35.84,35.85,13000.0,24.3804,24.3804,24.36,24.3668,13000.0
2013-01-07 11:20:00,35.87,35.88,35.85,35.88,15000.0,24.3804,24.3872,24.3668,24.3872,15000.0
2013-01-07 11:25:00,35.88,35.89,35.85,35.87,27800.0,24.3872,24.394,24.3668,24.3804,27800.0
2013-01-07 11:30:00,35.87,35.89,35.85,35.87,28400.0,24.3804,24.394,24.3668,24.3804,28400.0
2013-01-07 11:35:00,35.88,35.9,35.88,35.88,9800.0,24.3872,24.4008,24.3872,24.3872,9800.0
2013-01-07 11:40:00,35.88,35.89,35.86,35.88,6600.0,24.3872,24.394,24.3736,24.3872,6600.0
2013-01-07 11:45:00,35.88,35.89,35.85,35.85,10200.0,24.3872,24.394,24.3668,24.3668,10200.0
2013-01-07 11:50:00,35.86,35.88,35.85,35.85,22400.0,24.3736,24.3872,24.3668,24.3668,22400.0
2013-01-07 11:55:00,35.86,35.88,35.85,35.88,10200.0,24.3736,24.3872,24.3668,24.3872,10200.0
2013-01-07 12:00:00,35.88,35.9,35.85,35.88,19800.0,24.3872,24.4008,24.3668,24.3872,19800.0
2013-01-07 12:05:00,35.88,35.88,35.85,35.88,12800.0,24.3872,24.3872,24.3668,24.3872,12800.0
2013-01-07 12:10:00,35.87,35.89,35.87,35.88,9400.0,24.3804,24.394,24.3804,24.3872,9400.0
2013-01-07 12:15:00,35.91,35.92,35.9,35.91,6800.0,24.4076,24.4144,24.4008,24.4076,6800.0
2013-01-07 12:20:00,35.92,35.93,35.88,35.91,10600.0,24.4144,24.4212,24.3872,24.4076,10600.0
2013-01-07 12:25:00,35.91,35.91,35.88,35.9,5200.0,24.4076,24.4076,24.3872,24.4008,5200.0
2013-01-07 12:30:00,35.9,35.93,35.89,35.9,14200.0,24.4008,24.4212,24.394,24.4008,14200.0
2013-01-07 12:35:00,35.89,35.91,35.89,35.9,9000.0,24.394,24.4076,24.394,24.4008,9000.0
2013-01-07 12:40:00,35.9,35.91,35.87,35.88,21000.0,24.4008,24.4076,24.3804,24.3872,21000.0
2013-01-07 12:45:00,35.88,35.89,35.88,35.89,8200.0,24.3872,24.394,24.3872,24.394,8200.0
2013-01-07 12:50:00,35.9,35.9,35.86,35.87,9200.0,24.4008,24.4008,24.3736,24.3804,9200.0
2013-01-07 12:55:00,35.86,35.88,35.86,35.88,8400.0,24.3736,24.3872,24.3736,24.3872,8400.0
2013-01-07 13:00:00,35.9,35.92,35.9,35.91,10800.0,24.4008,24.4144,24.4008,24.4076,10800.0
2013-01-07 13:05:00,35.9,35.93,35.9,35.93,9600.0,24.4008,24.4212,24.4008,24.4212,9600.0
2013-01-07 13:10:00,35.93,35.93,35.92,35.92,11800.0,24.4212,24.4212,24.4144,24.4144,11800.0
2013-01-07 13:15:00,35.92,35.94,35.92,35.94,5800.0,24.4144,24.428,24.4144,24.428,5800.0
2013-01-07 13:20:00,35.93,35.94,35.92,35.93,17600.0,24.4212,24.428,24.4144,24.4212,17600.0
2013-01-07 13:25:00,35.93,35.96,35.92,35.92,22800.0,24.4212,24.4416,24.4144,24.4144,22800.0
2013-01-07 13:30:00,35.93,35.93,35.91,35.92,12800.0,24.4212,24.4212,24.4076,24.4144,12800.0
2013-01-07 13:35:00,35.92,35.93,35.91,35.92,4600.0,24.4144,24.4212,24.4076,24.4144,4600.0
2013-01-07 13:40:00,35.92,35.93,35.91,35.91,15600.0,24.4144,24.4212,24.4076,24.4076,15600.0
2013-01-07 13:45:00,35.91,35.94,35.91,35.94,11600.0,24.4076,24.428,24.4076,24.428,11600.0
2013-01-07 13:50:00,35.93,35.98,35.93,35.97,12800.0,24.4212,24.4552,24.4212,24.4484,12800.0
2013-01-07 13:55:00,35.97,35.99,35.96,35.97,8600.0,24.4484,24.462,24.4416,24.4484,8600.0
2013-01-07 14:00:00,35.96,35.96,35.94,35.96,11400.0,24.4416,24.4416,24.428,24.4416,11400.0
2013-01-07 14:05:00,35.96,35.98,35.96,35.96,16000.0,24.4416,24.4552,24.4416,24.4416,16000.0
2013-01-07 14:10:00,35.96,35.96,35.91,35.91,15400.0,24.4416,24.4416,24.4076,24.4076,15400.0
2013-01-07 14:15:00,35.91,35.92,35.91,35.92,10600.0,24.4076,24.4144,24.4076,24.4144,10600.0
2013-01-07 14:20:00,35.92,35.94,35.92,35.93,8200.0,24.4144,24.428,24.4144,24.4212,8200.0
2013-01-07 14:25:00,35.93,35.95,35.93,35.94,15000.0,24.4212,24.4348,24.4212,24.428,15000.0
2013-01-07 14:30:00,35.94,35.99,35.94,35.97,13800.0,24.428,24.462,24.428,24.4484,13800.0
2013-01-07 14:35:00,35.98,35.98,35.97,35.97,9800.0,24.4552,24.4552,24.4484,24.4484,9800.0
2013-01-07 14:40:00,35.97,35.98,35.97,35.97,9600.0,24.4484,24.4552,24.4484,24.4484,9600.0
2013-01-07 14:45:00,35.97,35.99,35.96,35.96,15400.0,24.4484,24.462,24.4416,24.4416,15400.0
2013-01-07 14:50:00,35.97,35.99,35.96,35.99,21400.0,24.4484,24.462,24.4416,24.462,21400.0
2013-01-07 14:55:00,35.99,36.01,35.98,36.01,21400.0,24.462,24.4756,24.4552,24.4756,21400.0
2013-01-07 15:00:00,36.01,36.02,35.99,36.01,21400.0,24.4756,24.4824,24.462,24.4756,21400.0
2013-01-07 15:05:00,36.01,36.02,35.99,36.01,12800.0,24.4756,24.4824,24.462,24.4756,12800.0
2013-01-07 15:10:00,36.01,36.01,35.97,35.98,18800.0,24.4756,24.4756,24.4484,24.4552,18800.0
2013-01-07 15:15:00,35.98,36.01,35.98,36.01,13000.0,24.4552,24.4756,24.4552,24.4756,13000.0
2013-01-07 15:20:00,36.01,36.01,36.0,36.01,18000.0,24.4756,24.4756,24.4688,24.4756,18000.0
2013-01-07 15:25:00,36.01,36.04,36.01,36.01,28400.0,24.4756,24.496,24.4756,24.4756,28400.0
2013-01-07 15:30:00,36.02,36.04,36.01,36.02,29400.0,24.4824,24.496,24.4756,24.4824,29400.0
2013-01-07 15:35:00,36.02,36.02,35.98,35.98,34400.0,24.4824,24.4824,24.4552,24.4552,34400.0
2013-01-07 15:40:00,35.98,36.01,35.98,36.0,36200.0,24.4552,24.4756,24.4552,24.4688,36200.0
2013-01-07 15:45:00,35.99,36.0,35.94,35.96,38800.0,24.462,24.4688,24.428,24.4416,38800.0
2013-01-07 15:50:00,35.96,35.96,35.92,35.92,52000.0,24.4416,24.4416,24.4144,24.4144,52000.0
2013-01-07 15:55:00,35.93,35.96,35.91,35.92,86400.0,24.4212,24.4416,24.4076,24.4144,86400.0
2013-01-08 09:30:00,35.82,35.93,35.68,35.88,30400.0,24.3464,24.4212,24.2513,24.3872,30400.0
2013-01-08 09:35:00,35.91,35.92,35.74,35.76,24000.0,24.4076,24.4144,24.2921,24.3057,24000.0
2013-01-08 09:40:00,35.74,35.76,35.7,35.74,16800.0,24.2921,24.3057,24.2649,24.2921,16800.0
2013-01-08 09:45:00,35.75,35.75,35.71,35.71,5800.0,24.2989,24.2989,24.2717,24.2717,5800.0
2013-01-08 09:50:00,35.72,35.76,35.71,35.73,9000.0,24.2785,24.3057,24.2717,24.2853,9000.0
2013-01-08 09:55:00,35.74,35.77,35.73,35.74,7000.0,24.2921,24.3125,24.2853,24.2921,7000.0
2013-01-08 10:00:00,35.75,35.77,35.73,35.73,8200.0,24.2989,24.3125,24.2853,24.2853,8200.0
2013-01-08 10:05:00,35.74,35.74,35.7,35.72,12600.0,24.2921,24.2921,24.2649,24.2785,12600.0
2013-01-08 10:10:00,35.73,35.73,35.66,35.66,14000.0,24.2853,24.2853,24.2377,24.2377,14000.0
2013-01-08 10:15:00,35.66,35.67,35.61,35.62,12200.0,24.2377,24.2445,24.2037,24.2105,12200.0
2013-01-08 10:20:00,35.62,35.67,35.61,35.65,12600.0,24.2105,24.2445,24.2037,24.2309,12600.0
2013-01-08 10:25:00,35.65,35.7,35.63,35.7,8600.0,24.2309,24.2649,24.2173,24.2649,8600.0
2013-01-08 10:30:00,35.69,35.73,35.67,35.71,15000.0,24.2581,24.2853,24.2445,24.2717,15000.0
2013-01-08 10:35:00,35.72,35.81,35.71,35.77,23800.0,24.2785,24.3396,24.2717,24.3125,23800.0
2013-01-08 10:40:00,35.76,35.77,35.71,35.77,16800.0,24.3057,24.3125,24.2717,24.3125,16800.0
2013-01-08 10:45:00,35.78,35.79,35.74,35.74,11800.0,24.3192,24.326,24.2921,24.2921,11800.0
2013-01-08 10:50:00,35.75,35.76,35.69,35.69,31800.0,24.2989,24.3057,24.2581,24.2581,31800.0
2013-01-08 10:55:00,35.7,35.71,35.63,35.64,33600.0,24.2649,24.2717,24.2173,24.2241,33600.0
2013-01-08 11:00:00,35.63,35.66,35.62,35.65,17600.0,24.2173,24.2377,24.2105,24.2309,17600.0
2013-01-08 11:05:00,35.65,35.66,35.6,35.6,28200.0,24.2309,24.2377,24.1969,24.1969,28200.0
2013-01-08 11:10:00,35.6,35.65,35.6,35.63,26800.0,24.1969,24.2309,24.1969,24.2173,26800.0
2013-01-08 11:15:00,35.63,35.64,35.62,35.63,18400.0,24.2173,24.2241,24.2105,24.2173,18400.0
2013-01-08 11:20:00,35.63,35.67,35.63,35.67,19000.0,24.2173,24.2445,24.2173,24.2445,19000.0
2013-01-08 11:25:00,35.67,35.69,35.66,35.66,23400.0,24.2445,24.2581,24.2377,24.2377,23400.0
2013-01-08 11:30:00,35.67,35.67,35.6,35.61,52800.0,24.2445,24.2445,24.1969,24.2037,52800.0
2013-01-08 11:35:00,35.6,35.61,35.55,35.55,131000.0,24.1969,24.2037,24.1629,24.1629,131000.0
2013-01-08 11:40:00,35.55,35.55,35.49,35.49,28200.0,24.1629,24.1629,24.1221,24.1221,28200.0
2013-01-08 11:45:00,35.49,35.51,35.48,35.48,30400.0,24.1221,24.1357,24.1153,24.1153,30400.0
2013-01-08 11:50:00,35.48,35.5,35.48,35.48,21800.0,24.1153,24.1289,24.1153,24.1153,21800.0
2013-01-08 11:55:00,35.47,35.55,35.47,35.54,21600.0,24.1085,24.1629,24.1085,24.1561,21600.0
2013-01-08 12:00:00,35.55,35.55,35.51,35.52,28200.0,24.1629,24.1629,24.1357,24.1425,28200.0
2013-01-08 12:05:00,35.52,35.54,35.52,35.53,18800.0,24.1425,24.1561,24.1425,24.1493,18800.0
2013-01-08 12:10:00,35.53,35.54,35.52,35.52,21200.0,24.1493,24.1561,24.1425,24.1425,21200.0
2013-01-08 12:15:00,35.52,35.55,35.52,35.52,33200.0,24.1425,24.1629,24.1425,24.1425,33200.0
2013-01-08 12:20:00,35.52,35.53,35.51,35.52,24400.0,24.1425,24.1493,24.1357,24.1425,24400.0
2013-01-08 12:25:00,35.52,35.52,35.51,35.52,19600.0,24.1425,24.1425,24.1357,24.1425,19600.0
2013-01-08 12:30:00,35.53,35.54,35.52,35.52,12600.0,24.1493,24.1561,24.1425,24.1425,12600.0
2013-01-08 12:35:00,35.52,35.53,35.51,35.53,70000.0,24.1425,24.1493,24.1357,24.1493,70000.0
2013-01-08 12:40:00,35.52,35.54,35.51,35.54,25800.0,24.1425,24.1561,24.1357,24.1561,25800.0
2013-01-08 12:45:00,35.53,35.53,35.51,35.51,32800.0,24.1493,24.1493,24.1357,24.1357,32800.0
2013-01-08 12:50:00,35.52,35.52,35.51,35.51,24800.0,24.1425,24.1425,24.1357,24.1357,24800.0
2013-01-08 12:55:00,35.5,35.51,35.44,35.46,27600.0,24.1289,24.1357,24.0882,24.1017,27600.0
2013-01-08 13:00:00,35.47,35.48,35.42,35.42,21200.0,24.1085,24.1153,24.0746,24.0746,21200.0
2013-01-08 13:05:00,35.42,35.51,35.42,35.49,38000.0,24.0746,24.1357,24.0746,24.1221,38000.0
2013-01-08 13:10:00,35.49,35.51,35.48,35.49,18400.0,24.1221,24.1357,24.1153,24.1221,18400.0
2013-01-08 13:15:00,35.49,35.49,35.43,35.43,12400.0,24.1221,24.1221,24.0814,24.0814,12400.0
2013-01-08 13:20:00,35.43,35.45,35.42,35.42,16400.0,24.0814,24.095,24.0746,24.0746,16400.0
2013-01-08 13:25:00,35.41,35.43,35.38,35.4,18800.0,24.0678,24.0814,24.0474,24.061,18800.0
2013-01-08 13:30:00,35.4,35.41,35.38,35.38,24200.0,24.061,24.0678,24.0474,24.0474,24200.0
2013-01-08 13:35:00,35.38,35.4,35.38,35.38,19000.0,24.0474,24.061,24.0474,24.0474,19000.0
2013-01-08 13:40:00,35.38,35.38,35.36,35.37,21400.0,24.0474,24.0474,24.0338,24.0406,21400.0
2013-01-08 13:45:00,35.35,35.36,35.33,35.35,27800.0,24.027,24.0338,24.0134,24.027,27800.0
2013-01-08 13:50:00,35.35,35.39,35.34,35.39,24600.0,24.027,24.0542,24.0202,24.0542,24600.0
2013-01-08 13:55:00,35.38,35.39,35.37,35.38,22800.0,24.0474,24.0542,24.0406,24.0474,22800.0
2013-01-08 14:00:00,35.37,35.43,35.37,35.38,41200.0,24.0406,24.0814,24.0406,24.0474,41200.0
2013-01-08 14:05:00,35.38,35.42,35.37,35.4,28400.0,24.0474,24.0746,24.0406,24.061,28400.0
2013-01-08 14:10:00,35.41,35.41,35.38,35.41,28600.0,24.0678,24.0678,24.0474,24.0678,28600.0
2013-01-08 14:15:00,35.41,35.41,35.38,35.38,5600.0,24.0678,24.0678,24.0474,24.0474,5600.0
2013-01-08 14:20:00,35.38,35.38,35.35,35.35,45000.0,24.0474,24.0474,24.027,24.027,45000.0
2013-01-08 14:25:00,35.35,35.35,35.32,35.33,28800.0,24.027,24.027,24.0066,24.0134,28800.0
2013-01-08 14:30:00,35.34,35.35,35.34,35.35,21400.0,24.0202,24.027,24.0202,24.027,21400.0
2013-01-08 14:35:00,35.35,35.35,35.33,35.34,27200.0,24.027,24.027,24.0134,24.0202,27200.0
2013-01-08 14:40:00,35.35,35.35,35.32,35.33,24000.0,24.027,24.027,24.0066,24.0134,24000.0
2013-01-08 14:45:00,35.32,35.35,35.32,35.34,15600.0,24.0066,24.027,24.0066,24.0202,15600.0
2013-01-08 14:50:00,35.34,35.34,35.32,35.33,33000.0,24.0202,24.0202,24.0066,24.0134,33000.0
2013-01-08 14:55:00,35.32,35.33,35.31,35.32,17600.0,24.0066,24.0134,23.9998,24.0066,17600.0
2013-01-08 15:00:00,35.32,35.35,35.32,35.35,22200.0,24.0066,24.027,24.0066,24.027,22200.0
2013-01-08 15:05:00,35.35,35.37,35.33,35.37,42000.0,24.027,24.0406,24.0134,24.0406,42000.0
2013-01-08 15:10:00,35.36,35.38,35.35,35.37,30200.0,24.0338,24.0474,24.027,24.0406,30200.0
2013-01-08 15:15:00,35.37,35.38,35.36,35.38,32200.0,24.0406,24.0474,24.0338,24.0474,32200.0
2013-01-08 15:20:00,35.38,35.4,35.37,35.37,106800.0,24.0474,24.061,24.0406,24.0406,106800.0
2013-01-08 15:25:00,35.37,35.42,35.37,35.42,56000.0,24.0406,24.0746,24.0406,24.0746,56000.0
2013-01-08 15:30:00,35.42,35.45,35.41,35.44,66000.0,24.0746,24.095,24.0678,24.0882,66000.0
2013-01-08 15:35:00,35.43,35.44,35.42,35.43,58200.0,24.0814,24.0882,24.0746,24.0814,58200.0
2013-01-08 15:40:00,35.43,35.43,35.41,35.43,44600.0,24.0814,24.0814,24.0678,24.0814,44600.0
2013-01-08 15:45:00,35.43,35.49,35.43,35.45,106200.0,24.0814,24.1221,24.0814,24.095,106200.0
2013-01-08 15:50:00,35.45,35.49,35.45,35.47,115400.0,24.095,24.1221,24.095,24.1085,115400.0
2013-01-08 15:55:00,35.47,35.47,35.4,35.42,288800.0,24.1085,24.1085,24.061,24.0746,288800.0
2013-01-09 09:30:00,35.54,35.74,35.48,35.61,40600.0,24.1561,24.2921,24.1153,24.2037,40600.0
2013-01-09 09:35:00,35.63,35.63,35.51,35.53,33000.0,24.2173,24.2173,24.1357,24.1493,33000.0
2013-01-09 09:40:00,35.5,35.51,35.47,35.49,9800.0,24.1289,24.1357,24.1085,24.1221,9800.0
2013-01-09 09:45:00,35.48,35.52,35.48,35.52,18200.0,24.1153,24.1425,24.1153,24.1425,18200.0
2013-01-09 09:50:00,35.5,35.56,35.47,35.55,6600.0,24.1289,24.1697,24.1085,24.1629,6600.0
2013-01-09 09:55:00,35.54,35.58,35.54,35.58,9000.0,24.1561,24.1833,24.1561,24.1833,9000.0
2013-01-09 10:00:00,35.58,35.6,35.56,35.58,11400.0,24.1833,24.1969,24.1697,24.1833,11400.0
2013-01-09 10:05:00,35.59,35.67,35.58,35.67,17800.0,24.1901,24.2445,24.1833,24.2445,17800.0
2013-01-09 10:10:00,35.67,35.67,35.61,35.62,17800.0,24.2445,24.2445,24.2037,24.2105,17800.0
2013-01-09 10:15:00,35.63,35.64,35.59,35.6,18800.0,24.2173,24.2241,24.1901,24.1969,18800.0
2013-01-09 10:20:00,35.61,35.61,35.58,35.6,18400.0,24.2037,24.2037,24.1833,24.1969,18400.0
2013-01-09 10:25:00,35.61,35.63,35.58,35.59,13000.0,24.2037,24.2173,24.1833,24.1901,13000.0
2013-01-09 10:30:00,35.6,35.66,35.6,35.65,32000.0,24.1969,24.2377,24.1969,24.2309,32000.0
2013-01-09 10:35:00,35.65,35.71,35.63,35.64,32200.0,24.2309,24.2717,24.2173,24.2241,32200.0
2013-01-09 10:40:00,35.65,35.66,35.6,35.63,18000.0,24.2309,24.2377,24.1969,24.2173,18000.0
2013-01-09 10:45:00,35.63,35.65,35.62,35.65,9400.0,24.2173,24.2309,24.2105,24.2309,9400.0
2013-01-09 10:50:00,35.65,35.68,35.64,35.67,7600.0,24.2309,24.2513,24.2241,24.2445,7600.0
2013-01-09 10:55:00,35.67,35.73,35.66,35.73,12200.0,24.2445,24.2853,24.2377,24.2853,12200.0
2013-01-09 11:00:00,35.72,35.72,35.66,35.69,9400.0,24.2785,24.2785,24.2377,24.2581,9400.0
2013-01-09 11:05:00,35.7,35.71,35.67,35.69,17000.0,24.2649,24.2717,24.2445,24.2581,17000.0
2013-01-09 11:10:00,35.69,35.7,35.69,35.7,11800.0,24.2581,24.2649,24.2581,24.2649,11800.0
2013-01-09 11:15:00,35.7,35.73,35.7,35.71,11400.0,24.2649,24.2853,24.2649,24.2717,11400.0
2013-01-09 11:20:00,35.72,35.74,35.71,35.74,12200.0,24.2785,24.2921,24.2717,24.2921,12200.0
2013-01-09 11:25:00,35.74,35.74,35.73,35.74,7600.0,24.2921,24.2921,24.2853,24.2921,7600.0
2013-01-09 11:30:00,35.74,35.74,35.74,35.74,7200.0,24.2921,24.2921,24.2921,24.2921,7200.0
2013-01-09 11:35:00,35.74,35.75,35.73,35.74,91400.0,24.2921,24.2989,24.2853,24.2921,91400.0
2013-01-09 11:40:00,35.75,35.77,35.74,35.74,11600.0,24.2989,24.3125,24.2921,24.2921,11600.0
2013-01-09 11:45:00,35.74,35.79,35.74,35.79,12400.0,24.2921,24.326,24.2921,24.326,12400.0
2013-01-09 11:50:00,35.79,35.79,35.74,35.75,14600.0,24.326,24.326,24.2921,24.2989,14600.0
2013-01-09 11:55:00,35.76,35.77,35.76,35.77,9000.0,24.3057,24.3125,24.3057,24.3125,9000.0
2013-01-09 12:00:00,35.77,35.77,35.74,35.74,8200.0,24.3125,24.3125,24.2921,24.2921,8200.0
2013-01-09 12:05:00,35.74,35.76,35.74,35.75,18400.0,24.2921,24.3057,24.2921,24.2989,18400.0
2013-01-09 12:10:00,35.74,35.74,35.73,35.74,14800.0,24.2921,24.2921,24.2853,24.2921,14800.0
2013-01-09 12:15:00,35.73,35.74,35.72,35.73,9400.0,24.2853,24.2921,24.2785,24.2853,9400.0
2013-01-09 12:20:00,35.72,35.73,35.7,35.72,11400.0,24.2785,24.2853,24.2649,24.2785,11400.0
2013-01-09 12:25:00,35.72,35.72,35.7,35.71,10000.0,24.2785,24.2785,24.2649,24.2717,10000.0
2013-01-09 12:30:00,35.72,35.74,35.67,35.7,20400.0,24.2785,24.2921,24.2445,24.2649,20400.0
2013-01-09 12:35:00,35.69,35.7,35.69,35.69,4600.0,24.2581,24.2649,24.2581,24.2581,4600.0
2013-01-09 12:40:00,35.69,35.7,35.68,35.68,11800.0,24.2581,24.2649,24.2513,24.2513,11800.0
2013-01-09 12:45:00,35.67,35.68,35.66,35.66,15800.0,24.2445,24.2513,24.2377,24.2377,15800.0
2013-01-09 12:50:00,35.66,35.66,35.63,35.65,18600.0,24.2377,24.2377,24.2173,24.2309,18600.0
2013-01-09 12:55:00,35.64,35.68,35.62,35.67,15200.0,24.2241,24.2513,24.2105,24.2445,15200.0
2013-01-09 13:00:00,35.68,35.68,35.65,35.67,16600.0,24.2513,24.2513,24.2309,24.2445,16600.0
2013-01-09 13:05:00,35.65,35.65,35.63,35.63,7000.0,24.2309,24.2309,24.2173,24.2173,7000.0
2013-01-09 13:10:00,35.63,35.65,35.63,35.65,8000.0,24.2173,24.2309,24.2173,24.2309,8000.0
2013-01-09 13:15:00,35.65,35.7,35.65,35.7,16200.0,24.2309,24.2649,24.2309,24.2649,16200.0
2013-01-09 13:20:00,35.69,35.69,35.67,35.67,6400.0,24.2581,24.2581,24.2445,24.2445,6400.0
2013-01-09 13:25:00,35.67,35.68,35.65,35.68,16000.0,24.2445,24.2513,24.2309,24.2513,16000.0
2013-01-09 13:30:00,35.68,35.69,35.68,35.68,9000.0,24.2513,24.2581,24.2513,24.2513,9000.0
2013-01-09 13:35:00,35.68,35.68,35.66,35.68,7800.0,24.2513,24.2513,24.2377,24.2513,7800.0
2013-01-09 13:40:00,35.67,35.69,35.67,35.69,13800.0,24.2445,24.2581,24.2445,24.2581,13800.0
2013-01-09 13:45:00,35.68,35.73,35.68,35.73,15000.0,24.2513,24.2853,24.2513,24.2853,15000.0
2013-01-09 13:50:00,35.73,35.74,35.73,35.73,17400.0,24.2853,24.2921,24.2853,24.2853,17400.0
2013-01-09 13:55:00,35.73,35.74,35.72,35.73,13800.0,24.2853,24.2921,24.2785,24.2853,13800.0
2013-01-09 14:00:00,35.73,35.74,35.72,35.74,15200.0,24.2853,24.2921,24.2785,24.2921,15200.0
2013-01-09 14:05:00,35.74,35.74,35.74,35.74,11400.0,24.2921,24.2921,24.2921,24.2921,11400.0
2013-01-09 14:10:00,35.73,35.77,35.73,35.77,17000.0,24.2853,24.3125,24.2853,24.3125,17000.0
2013-01-09 14:15:00,35.77,35.77,35.73,35.74,33200.0,24.3125,24.3125,24.2853,24.2921,33200.0
2013-01-09 14:20:00,35.74,35.74,35.71,35.72,9400.0,24.2921,24.2921,24.2717,24.2785,9400.0
2013-01-09 14:25:00,35.71,35.74,35.71,35.74,23200.0,24.2717,24.2921,24.2717,24.2921,23200.0
2013-01-09 14:30:00,35.74,35.76,35.74,35.75,22400.0,24.2921,24.3057,24.2921,24.2989,22400.0
2013-01-09 14:35:00,35.76,35.77,35.67,35.7,28800.0,24.3057,24.3125,24.2445,24.2649,28800.0
2013-01-09 14:40:00,35.69,35.71,35.67,35.67,15800.0,24.2581,24.2717,24.2445,24.2445,15800.0
2013-01-09 14:45:00,35.67,35.7,35.66,35.67,13400.0,24.2445,24.2649,24.2377,24.2445,13400.0
2013-01-09 14:50:00,35.67,35.71,35.63,35.65,65800.0,24.2445,24.2717,24.2173,24.2309,65800.0
2013-01-09 14:55:00,35.65,35.66,35.6,35.6,63600.0,24.2309,24.2377,24.1969,24.1969,63600.0
2013-01-09 15:00:00,35.6,35.66,35.6,35.65,41000.0,24.1969,24.2377,24.1969,24.2309,41000.0
2013-01-09 15:05:00,35.65,35.65,35.6,35.6,37200.0,24.2309,24.2309,24.1969,24.1969,37200.0
2013-01-09 15:10:00,35.6,35.6,35.51,35.57,171000.0,24.1969,24.1969,24.1357,24.1765,171000.0
2013-01-09 15:15:00,35.57,35.58,35.51,35.55,48000.0,24.1765,24.1833,24.1357,24.1629,48000.0
2013-01-09 15:20:00,35.55,35.62,35.55,35.6,38400.0,24.1629,24.2105,24.1629,24.1969,38400.0
2013-01-09 15:25:00,35.6,35.61,35.58,35.61,23200.0,24.1969,24.2037,24.1833,24.2037,23200.0
2013-01-09 15:30:00,35.6,35.6,35.58,35.6,24000.0,24.1969,24.1969,24.1833,24.1969,24000.0
2013-01-09 15:35:00,35.6,35.63,35.6,35.63,48000.0,24.1969,24.2173,24.1969,24.2173,48000.0
2013-01-09 15:40:00,35.63,35.63,35.6,35.63,43400.0,24.2173,24.2173,24.1969,24.2173,43400.0
2013-01-09 15:45:00,35.63,35.66,35.63,35.65,50000.0,24.2173,24.2377,24.2173,24.2309,50000.0
2013-01-09 15:50:00,35.65,35.68,35.63,35.63,67000.0,24.2309,24.2513,24.2173,24.2173,67000.0
2013-01-09 15:55:00,35.63,35.69,35.63,35.69,147600.0,24.2173,24.2581,24.2173,24.2581,147600.0
2013-01-10 09:30:00,35.85,35.97,35.8,35.94,26600.0,24.3668,24.4484,24.3328,24.428,26600.0
2013-01-10 09:35:00,35.9,35.92,35.8,35.84,9400.0,24.4008,24.4144,24.3328,24.36,9400.0
2013-01-10 09:40:00,35.81,35.87,35.8,35.85,15400.0,24.3396,24.3804,24.3328,24.3668,15400.0
2013-01-10 09:45:00,35.86,35.91,35.85,35.89,8200.0,24.3736,24.4076,24.3668,24.394,8200.0
2013-01-10 09:50:00,35.89,35.9,35.86,35.89,5600.0,24.394,24.4008,24.3736,24.394,5600.0
2013-01-10 09:55:00,35.89,35.92,35.85,35.85,7800.0,24.394,24.4144,24.3668,24.3668,7800.0
2013-01-10 10:00:00,35.86,35.88,35.8,35.85,14200.0,24.3736,24.3872,24.3328,24.3668,14200.0
2013-01-10 10:05:00,35.85,35.88,35.84,35.85,9000.0,24.3668,24.3872,24.36,24.3668,9000.0
2013-01-10 10:10:00,35.86,35.93,35.86,35.88,16400.0,24.3736,24.4212,24.3736,24.3872,16400.0
2013-01-10 10:15:00,35.87,35.87,35.79,35.85,20200.0,24.3804,24.3804,24.326,24.3668,20200.0
2013-01-10 10:20:00,35.89,35.96,35.88,35.96,25000.0,24.394,24.4416,24.3872,24.4416,25000.0
2013-01-10 10:25:00,35.96,35.99,35.94,35.94,25600.0,24.4416,24.462,24.428,24.428,25600.0
2013-01-10 10:30:00,35.94,35.94,35.88,35.92,33400.0,24.428,24.428,24.3872,24.4144,33400.0
2013-01-10 10:35:00,35.92,35.96,35.88,35.95,23200.0,24.4144,24.4416,24.3872,24.4348,23200.0
2013-01-10 10:40:00,35.95,35.97,35.9,35.92,16400.0,24.4348,24.4484,24.4008,24.4144,16400.0
2013-01-10 10:45:00,35.92,35.94,35.89,35.9,12400.0,24.4144,24.428,24.394,24.4008,12400.0
2013-01-10 10:50:00,35.88,35.95,35.88,35.95,10400.0,24.3872,24.4348,24.3872,24.4348,10400.0
2013-01-10 10:55:00,35.93,35.95,35.92,35.93,19000.0,24.4212,24.4348,24.4144,24.4212,19000.0
2013-01-10 11:00:00,35.92,35.97,35.9,35.97,39000.0,24.4144,24.4484,24.4008,24.4484,39000.0
2013-01-10 11:05:00,35.96,35.97,35.94,35.94,25000.0,24.4416,24.4484,24.428,24.428,25000.0
2013-01-10 11:10:00,35.95,35.97,35.88,35.93,50800.0,24.4348,24.4484,24.3872,24.4212,50800.0
2013-01-10 11:15:00,35.93,35.97,35.92,35.96,55800.0,24.4212,24.4484,24.4144,24.4416,55800.0
2013-01-10 11:20:00,35.96,35.98,35.95,35.97,23800.0,24.4416,24.4552,24.4348,24.4484,23800.0
2013-01-10 11:25:00,35.98,35.99,35.96,35.97,18200.0,24.4552,24.462,24.4416,24.4484,18200.0
2013-01-10 11:30:00,35.99,35.99,35.96,35.96,9400.0,24.462,24.462,24.4416,24.4416,9400.0
2013-01-10 11:35:00,35.95,35.98,35.94,35.98,17600.0,24.4348,24.4552,24.428,24.4552,17600.0
2013-01-10 11:40:00,35.98,35.99,35.97,35.98,26000.0,24.4552,24.462,24.4484,24.4552,26000.0
2013-01-10 11:45:00,35.97,35.98,35.96,35.97,18200.0,24.4484,24.4552,24.4416,24.4484,18200.0
2013-01-10 11:50:00,35.98,35.99,35.97,35.97,9600.0,24.4552,24.462,24.4484,24.4484,9600.0
2013-01-10 11:55:00,35.98,35.99,35.98,35.99,9400.0,24.4552,24.462,24.4552,24.462,9400.0
2013-01-10 12:00:00,35.99,35.99,35.98,35.99,4400.0,24.462,24.462,24.4552,24.462,4400.0
2013-01-10 12:05:00,35.98,35.99,35.97,35.99,13600.0,24.4552,24.462,24.4484,24.462,13600.0
2013-01-10 12:10:00,35.99,35.99,35.97,35.98,13200.0,24.462,24.462,24.4484,24.4552,13200.0
2013-01-10 12:15:00,35.99,35.99,35.97,35.99,15800.0,24.462,24.462,24.4484,24.462,15800.0
2013-01-10 12:20:00,35.99,35.99,35.92,35.94,50400.0,24.462,24.462,24.4144,24.428,50400.0
2013-01-10 12:25:00,35.95,35.98,35.93,35.97,21800.0,24.4348,24.4552,24.4212,24.4484,21800.0
2013-01-10 12:30:00,35.98,36.0,35.98,35.98,28600.0,24.4552,24.4688,24.4552,24.4552,28600.0
2013-01-10 12:35:00,35.99,36.01,35.98,35.99,57800.0,24.462,24.4756,24.4552,24.462,57800.0
2013-01-10 12:40:00,35.98,36.01,35.96,36.0,23400.0,24.4552,24.4756,24.4416,24.4688,23400.0
2013-01-10 12:45:00,36.01,36.01,35.98,35.99,7200.0,24.4756,24.4756,24.4552,24.462,7200.0
2013-01-10 12:50:00,36.0,36.02,35.99,36.02,8200.0,24.4688,24.4824,24.462,24.4824,8200.0
2013-01-10 12:55:00,36.02,36.07,35.99,36.07,10600.0,24.4824,24.5164,24.462,24.5164,10600.0
2013-01-10 13:00:00,36.09,36.09,36.04,36.04,12800.0,24.53,24.53,24.496,24.496,12800.0
2013-01-10 13:05:00,36.05,36.05,36.01,36.02,9200.0,24.5028,24.5028,24.4756,24.4824,9200.0
2013-01-10 13:10:00,36.0,36.01,35.99,36.0,7200.0,24.4688,24.4756,24.462,24.4688,7200.0
2013-01-10 13:15:00,36.01,36.01,35.98,35.99,8400.0,24.4756,24.4756,24.4552,24.462,8400.0
2013-01-10 13:20:00,35.99,36.0,35.99,35.99,6400.0,24.462,24.4688,24.462,24.462,6400.0
2013-01-10 13:25:00,35.99,36.01,35.99,36.01,13400.0,24.462,24.4756,24.462,24.4756,13400.0
2013-01-10 13:30:00,36.0,36.01,35.99,35.99,14000.0,24.4688,24.4756,24.462,24.462,14000.0
2013-01-10 13:35:00,36.0,36.01,35.99,35.99,8200.0,24.4688,24.4756,24.462,24.462,8200.0
2013-01-10 13:40:00,35.99,35.99,35.97,35.97,5800.0,24.462,24.462,24.4484,24.4484,5800.0
2013-01-10 13:45:00,35.97,35.97,35.96,35.97,8000.0,24.4484,24.4484,24.4416,24.4484,8000.0
2013-01-10 13:50:00,35.96,35.96,35.94,35.95,10000.0,24.4416,24.4416,24.428,24.4348,10000.0
2013-01-10 13:55:00,35.95,35.96,35.94,35.95,10000.0,24.4348,24.4416,24.428,24.4348,10000.0
2013-01-10 14:00:00,35.95,35.96,35.93,35.95,8800.0,24.4348,24.4416,24.4212,24.4348,8800.0
2013-01-10 14:05:00,35.96,35.96,35.94,35.96,11800.0,24.4416,24.4416,24.428,24.4416,11800.0
2013-01-10 14:10:00,35.97,35.97,35.92,35.93,10000.0,24.4484,24.4484,24.4144,24.4212,10000.0
2013-01-10 14:15:00,35.93,35.95,35.92,35.92,8200.0,24.4212,24.4348,24.4144,24.4144,8200.0
2013-01-10 14:20:00,35.93,35.94,35.9,35.9,9200.0,24.4212,24.428,24.4008,24.4008,9200.0
2013-01-10 14:25:00,35.91,35.93,35.9,35.93,9800.0,24.4076,24.4212,24.4008,24.4212,9800.0
2013-01-10 14:30:00,35.94,35.94,35.92,35.92,13600.0,24.428,24.428,24.4144,24.4144,13600.0
2013-01-10 14:35:00,35.93,35.94,35.91,35.92,11200.0,24.4212,24.428,24.4076,24.4144,11200.0
2013-01-10 14:40:00,35.92,35.94,35.91,35.94,9200.0,24.4144,24.428,24.4076,24.428,9200.0
2013-01-10 14:45:00,35.95,35.95,35.92,35.93,11800.0,24.4348,24.4348,24.4144,24.4212,11800.0
2013-01-10 14:50:00,35.93,35.95,35.92,35.94,14000.0,24.4212,24.4348,24.4144,24.428,14000.0
2013-01-10 14:55:00,35.93,35.95,35.92,35.94,26400.0,24.4212,24.4348,24.4144,24.428,26400.0
2013-01-10 15:00:00,35.95,35.97,35.92,35.97,20600.0,24.4348,24.4484,24.4144,24.4484,20600.0
2013-01-10 15:05:00,35.96,35.96,35.92,35.92,8800.0,24.4416,24.4416,24.4144,24.4144,8800.0
2013-01-10 15:10:00,35.92,35.93,35.9,35.92,13600.0,24.4144,24.4212,24.4008,24.4144,13600.0
2013-01-10 15:15:00,35.92,35.92,35.88,35.91,13600.0,24.4144,24.4144,24.3872,24.4076,13600.0
2013-01-10 15:20:00,35.91,35.94,35.9,35.92,17800.0,24.4076,24.428,24.4008,24.4144,17800.0
2013-01-10 15:25:00,35.91,35.91,35.88,35.88,16400.0,24.4076,24.4076,24.3872,24.3872,16400.0
2013-01-10 15:30:00,35.88,35.9,35.87,35.88,25200.0,24.3872,24.4008,24.3804,24.3872,25200.0
2013-01-10 15:35:00,35.88,35.91,35.88,35.9,29200.0,24.3872,24.4076,24.3872,24.4008,29200.0
2013-01-10 15:40:00,35.9,35.93,35.89,35.91,40200.0,24.4008,24.4212,24.394,24.4076,40200.0
2013-01-10 15:45:00,35.91,35.92,35.88,35.9,43600.0,24.4076,24.4144,24.3872,24.4008,43600.0
2013-01-10 15:50:00,35.9,35.92,35.9,35.91,51600.0,24.4008,24.4144,24.4008,24.4076,51600.0
2013-01-10 15:55:00,35.92,35.93,35.89,35.93,82600.0,24.4144,24.4212,24.394,24.4212,82600.0
2013-01-11 09:30:00,36.05,36.08,35.95,36.05,29800.0,24.5028,24.5232,24.4348,24.5028,29800.0
2013-01-11 09:35:00,36.04,36.04,35.94,36.01,11600.0,24.496,24.496,24.428,24.4756,11600.0
2013-01-11 09:40:00,36.0,36.01,35.96,35.98,9200.0,24.4688,24.4756,24.4416,24.4552,9200.0
2013-01-11 09:45:00,35.96,35.97,35.82,35.86,14400.0,24.4416,24.4484,24.3464,24.3736,14400.0
2013-01-11 09:50:00,35.85,35.91,35.83,35.91,5000.0,24.3668,24.4076,24.3532,24.4076,5000.0
2013-01-11 09:55:00,35.92,35.95,35.91,35.94,10000.0,24.4144,24.4348,24.4076,24.428,10000.0
2013-01-11 10:00:00,35.93,36.0,35.93,35.99,72600.0,24.4212,24.4688,24.4212,24.462,72600.0
2013-01-11 10:05:00,35.99,35.99,35.92,35.94,17400.0,24.462,24.462,24.4144,24.428,17400.0
2013-01-11 10:10:00,35.94,35.96,35.92,35.95,18400.0,24.428,24.4416,24.4144,24.4348,18400.0
2013-01-11 10:15:00,35.95,35.99,35.95,35.96,39200.0,24.4348,24.462,24.4348,24.4416,39200.0
2013-01-11 10:20:00,35.95,36.0,35.94,35.98,11600.0,24.4348,24.4688,24.428,24.4552,11600.0
2013-01-11 10:25:00,35.98,35.99,35.97,35.99,11600.0,24.4552,24.462,24.4484,24.462,11600.0
2013-01-11 10:30:00,35.99,36.01,35.96,35.96,7600.0,24.462,24.4756,24.4416,24.4416,7600.0
2013-01-11 10:35:00,35.95,35.99,35.94,35.99,7400.0,24.4348,24.462,24.428,24.462,7400.0
2013-01-11 10:40:00,35.99,35.99,35.98,35.99,4200.0,24.462,24.462,24.4552,24.462,4200.0
2013-01-11 10:45:00,35.99,36.02,35.99,36.02,10600.0,24.462,24.4824,24.462,24.4824,10600.0
2013-01-11 10:50:00,36.02,36.02,35.99,35.99,11400.0,24.4824,24.4824,24.462,24.462,11400.0
2013-01-11 10:55:00,35.97,35.98,35.96,35.97,6400.0,24.4484,24.4552,24.4416,24.4484,6400.0
2013-01-11 11:00:00,35.96,35.98,35.93,35.97,11400.0,24.4416,24.4552,24.4212,24.4484,11400.0
2013-01-11 11:05:00,35.97,35.99,35.96,35.96,5400.0,24.4484,24.462,24.4416,24.4416,5400.0
2013-01-11 11:10:00,35.97,35.97,35.96,35.97,2000.0,24.4484,24.4484,24.4416,24.4484,2000.0
2013-01-11 11:15:00,35.96,35.99,35.96,35.98,10800.0,24.4416,24.462,24.4416,24.4552,10800.0
2013-01-11 11:20:00,35.99,36.0,35.98,35.98,17400.0,24.462,24.4688,24.4552,24.4552,17400.0
2013-01-11 11:25:00,35.97,35.99,35.97,35.98,8200.0,24.4484,24.462,24.4484,24.4552,8200.0
2013-01-11 11:30:00,35.98,35.99,35.97,35.98,5800.0,24.4552,24.462,24.4484,24.4552,5800.0
2013-01-11 11:35:00,35.98,35.98,35.95,35.95,7000.0,24.4552,24.4552,24.4348,24.4348,7000.0
2013-01-11 11:40:00,35.95,35.96,35.93,35.95,7000.0,24.4348,24.4416,24.4212,24.4348,7000.0
2013-01-11 11:45:00,35.94,35.94,35.92,35.94,6800.0,24.428,24.428,24.4144,24.428,6800.0
2013-01-11 11:50:00,35.94,35.98,35.94,35.96,10000.0,24.428,24.4552,24.428,24.4416,10000.0
2013-01-11 11:55:00,35.96,35.98,35.96,35.96,8400.0,24.4416,24.4552,24.4416,24.4416,8400.0
2013-01-11 12:00:00,35.96,35.96,35.93,35.93,4800.0,24.4416,24.4416,24.4212,24.4212,4800.0
2013-01-11 12:05:00,35.93,35.94,35.91,35.92,22600.0,24.4212,24.428,24.4076,24.4144,22600.0
2013-01-11 12:10:00,35.92,35.92,35.9,35.9,7600.0,24.4144,24.4144,24.4008,24.4008,7600.0
2013-01-11 12:15:00,35.9,35.9,35.88,35.9,9800.0,24.4008,24.4008,24.3872,24.4008,9800.0
2013-01-11 12:20:00,35.9,35.92,35.88,35.91,4200.0,24.4008,24.4144,24.3872,24.4076,4200.0
2013-01-11 12:25:00,35.92,35.93,35.91,35.91,9600.0,24.4144,24.4212,24.4076,24.4076,9600.0
2013-01-11 12:30:00,35.91,35.93,35.83,35.84,54000.0,24.4076,24.4212,24.3532,24.36,54000.0
2013-01-11 12:35:00,35.84,35.88,35.83,35.87,33400.0,24.36,24.3872,24.3532,24.3804,33400.0
2013-01-11 12:40:00,35.87,35.88,35.84,35.85,27800.0,24.3804,24.3872,24.36,24.3668,27800.0
2013-01-11 12:45:00,35.87,35.87,35.84,35.85,9600.0,24.3804,24.3804,24.36,24.3668,9600.0
2013-01-11 12:50:00,35.86,35.88,35.85,35.85,3200.0,24.3736,24.3872,24.3668,24.3668,3200.0
2013-01-11 12:55:00,35.85,35.85,35.83,35.83,3200.0,24.3668,24.3668,24.3532,24.3532,3200.0
2013-01-11 13:00:00,35.84,35.85,35.84,35.85,2800.0,24.36,24.3668,24.36,24.3668,2800.0
2013-01-11 13:05:00,35.85,35.87,35.83,35.83,18400.0,24.3668,24.3804,24.3532,24.3532,18400.0
2013-01-11 13:10:00,35.83,35.83,35.77,35.78,14000.0,24.3532,24.3532,24.3125,24.3192,14000.0
2013-01-11 13:15:00,35.78,35.79,35.76,35.76,12000.0,24.3192,24.326,24.3057,24.3057,12000.0
2013-01-11 13:20:00,35.76,35.77,35.75,35.76,16400.0,24.3057,24.3125,24.2989,24.3057,16400.0
2013-01-11 13:25:00,35.76,35.76,35.74,35.74,11600.0,24.3057,24.3057,24.2921,24.2921,11600.0
2013-01-11 13:30:00,35.74,35.75,35.73,35.73,18200.0,24.2921,24.2989,24.2853,24.2853,18200.0
2013-01-11 13:35:00,35.74,35.75,35.73,35.75,7200.0,24.2921,24.2989,24.2853,24.2989,7200.0
2013-01-11 13:40:00,35.75,35.76,35.74,35.75,22800.0,24.2989,24.3057,24.2921,24.2989,22800.0
2013-01-11 13:45:00,35.76,35.77,35.73,35.77,37400.0,24.3057,24.3125,24.2853,24.3125,37400.0
2013-01-11 13:50:00,35.77,35.78,35.75,35.75,19200.0,24.3125,24.3192,24.2989,24.2989,19200.0
2013-01-11 13:55:00,35.76,35.76,35.73,35.74,16600.0,24.3057,24.3057,24.2853,24.2921,16600.0
2013-01-11 14:00:00,35.73,35.74,35.73,35.73,17200.0,24.2853,24.2921,24.2853,24.2853,17200.0
2013-01-11 14:05:00,35.73,35.74,35.71,35.71,49200.0,24.2853,24.2921,24.2717,24.2717,49200.0
2013-01-11 14:10:00,35.71,35.74,35.7,35.74,42400.0,24.2717,24.2921,24.2649,24.2921,42400.0
2013-01-11 14:15:00,35.75,35.76,35.71,35.71,24200.0,24.2989,24.3057,24.2717,24.2717,24200.0
2013-01-11 14:20:00,35.7,35.72,35.7,35.71,19000.0,24.2649,24.2785,24.2649,24.2717,19000.0
2013-01-11 14:25:00,35.71,35.73,35.71,35.72,19800.0,24.2717,24.2853,24.2717,24.2785,19800.0
2013-01-11 14:30:00,35.72,35.73,35.71,35.71,83200.0,24.2785,24.2853,24.2717,24.2717,83200.0
2013-01-11 14:35:00,35.71,35.71,35.69,35.71,47000.0,24.2717,24.2717,24.2581,24.2717,47000.0
2013-01-11 14:40:00,35.71,35.71,35.68,35.69,39600.0,24.2717,24.2717,24.2513,24.2581,39600.0
2013-01-11 14:45:00,35.69,35.71,35.68,35.69,16400.0,24.2581,24.2717,24.2513,24.2581,16400.0
2013-01-11 14:50:00,35.69,35.71,35.69,35.71,15200.0,24.2581,24.2717,24.2581,24.2717,15200.0
2013-01-11 14:55:00,35.71,35.71,35.69,35.7,43400.0,24.2717,24.2717,24.2581,24.2649,43400.0
2013-01-11 15:00:00,35.7,35.7,35.69,35.7,21800.0,24.2649,24.2649,24.2581,24.2649,21800.0
2013-01-11 15:05:00,35.7,35.71,35.69,35.71,32600.0,24.2649,24.2717,24.2581,24.2717,32600.0
2013-01-11 15:10:00,35.71,35.71,35.7,35.71,33800.0,24.2717,24.2717,24.2649,24.2717,33800.0
2013-01-11 15:15:00,35.7,35.71,35.7,35.7,21800.0,24.2649,24.2717,24.2649,24.2649,21800.0
2013-01-11 15:20:00,35.71,35.73,35.7,35.72,64800.0,24.2717,24.2853,24.2649,24.2785,64800.0
2013-01-11 15:25:00,35.72,35.76,35.72,35.76,36200.0,24.2785,24.3057,24.2785,24.3057,36200.0
2013-01-11 15:30:00,35.76,35.81,35.76,35.81,65400.0,24.3057,24.3396,24.3057,24.3396,65400.0
2013-01-11 15:35:00,35.81,35.84,35.81,35.83,55800.0,24.3396,24.36,24.3396,24.3532,55800.0
2013-01-11 15:40:00,35.83,35.88,35.83,35.88,72200.0,24.3532,24.3872,24.3532,24.3872,72200.0
2013-01-11 15:45:00,35.88,35.92,35.85,35.91,102000.0,24.3872,24.4144,24.3668,24.4076,102000.0
2013-01-11 15:50:00,35.91,35.94,35.88,35.92,92200.0,24.4076,24.428,24.3872,24.4144,92200.0
2013-01-11 15:55:00,35.92,35.94,35.9,35.92,147800.0,24.4144,24.428,24.4008,24.4144,147800.0
2013-01-14 09:30:00,35.92,35.94,35.85,35.93,22400.0,24.4144,24.428,24.3668,24.4212,22400.0
2013-01-14 09:35:00,35.94,36.06,35.92,36.01,27400.0,24.428,24.5096,24.4144,24.4756,27400.0
2013-01-14 09:40:00,36.01,36.04,35.98,36.0,6400.0,24.4756,24.496,24.4552,24.4688,6400.0
2013-01-14 09:45:00,35.99,36.04,35.96,36.02,25000.0,24.462,24.496,24.4416,24.4824,25000.0
2013-01-14 09:50:00,36.02,36.04,35.98,35.98,14600.0,24.4824,24.496,24.4552,24.4552,14600.0
2013-01-14 09:55:00,35.98,36.0,35.93,35.97,16400.0,24.4552,24.4688,24.4212,24.4484,16400.0
2013-01-14 10:00:00,35.97,35.99,35.93,35.95,22000.0,24.4484,24.462,24.4212,24.4348,22000.0
2013-01-14 10:05:00,35.97,36.02,35.95,36.01,26200.0,24.4484,24.4824,24.4348,24.4756,26200.0
2013-01-14 10:10:00,36.01,36.03,36.0,36.02,13600.0,24.4756,24.4892,24.4688,24.4824,13600.0
2013-01-14 10:15:00,36.02,36.09,36.0,36.0,68000.0,24.4824,24.53,24.4688,24.4688,68000.0
2013-01-14 10:20:00,36.0,36.01,35.96,35.96,28400.0,24.4688,24.4756,24.4416,24.4416,28400.0
2013-01-14 10:25:00,35.96,36.0,35.95,35.99,14800.0,24.4416,24.4688,24.4348,24.462,14800.0
2013-01-14 10:30:00,35.99,36.03,35.99,36.02,11200.0,24.462,24.4892,24.462,24.4824,11200.0
2013-01-14 10:35:00,36.02,36.07,36.01,36.05,33800.0,24.4824,24.5164,24.4756,24.5028,33800.0
2013-01-14 10:40:00,36.05,36.1,36.04,36.1,61800.0,24.5028,24.5367,24.496,24.5367,61800.0
2013-01-14 10:45:00,36.09,36.09,36.04,36.08,19400.0,24.53,24.53,24.496,24.5232,19400.0
2013-01-14 10:50:00,36.07,36.09,36.06,36.07,37000.0,24.5164,24.53,24.5096,24.5164,37000.0
2013-01-14 10:55:00,36.06,36.08,36.02,36.02,26200.0,24.5096,24.5232,24.4824,24.4824,26200.0
2013-01-14 11:00:00,36.02,36.1,36.02,36.1,40600.0,24.4824,24.5367,24.4824,24.5367,40600.0
2013-01-14 11:05:00,36.1,36.12,36.09,36.11,18200.0,24.5367,24.5503,24.53,24.5435,18200.0
2013-01-14 11:10:00,36.11,36.13,36.1,36.12,38200.0,24.5435,24.5571,24.5367,24.5503,38200.0
2013-01-14 11:15:00,36.12,36.12,36.09,36.09,5400.0,24.5503,24.5503,24.53,24.53,5400.0
2013-01-14 11:20:00,36.08,36.1,36.08,36.09,6600.0,24.5232,24.5367,24.5232,24.53,6600.0
2013-01-14 11:25:00,36.09,36.13,36.09,36.1,15800.0,24.53,24.5571,24.53,24.5367,15800.0
2013-01-14 11:30:00,36.1,36.11,36.09,36.09,5800.0,24.5367,24.5435,24.53,24.53,5800.0
2013-01-14 11:35:00,36.09,36.1,36.07,36.09,6400.0,24.53,24.5367,24.5164,24.53,6400.0
2013-01-14 11:40:00,36.1,36.1,36.08,36.09,2000.0,24.5367,24.5367,24.5232,24.53,2000.0
2013-01-14 11:45:00,36.09,36.13,36.09,36.12,9800.0,24.53,24.5571,24.53,24.5503,9800.0
2013-01-14 11:50:00,36.12,36.13,36.1,36.11,5400.0,24.5503,24.5571,24.5367,24.5435,5400.0
2013-01-14 11:55:00,36.11,36.11,36.09,36.1,6600.0,24.5435,24.5435,24.53,24.5367,6600.0
2013-01-14 12:00:00,36.1,36.15,36.1,36.13,37000.0,24.5367,24.5707,24.5367,24.5571,37000.0
2013-01-14 12:05:00,36.13,36.2,36.13,36.2,43000.0,24.5571,24.6047,24.5571,24.6047,43000.0
2013-01-14 12:10:00,36.2,36.23,36.19,36.22,41400.0,24.6047,24.6251,24.5979,24.6183,41400.0
2013-01-14 12:15:00,36.22,36.25,36.18,36.19,38400.0,24.6183,24.6387,24.5911,24.5979,38400.0
2013-01-14 12:20:00,36.19,36.22,36.18,36.2,20600.0,24.5979,24.6183,24.5911,24.6047,20600.0
2013-01-14 12:25:00,36.19,36.19,36.17,36.18,21800.0,24.5979,24.5979,24.5843,24.5911,21800.0
2013-01-14 12:30:00,36.18,36.19,36.18,36.18,15800.0,24.5911,24.5979,24.5911,24.5911,15800.0
2013-01-14 12:35:00,36.18,36.19,36.17,36.19,20200.0,24.5911,24.5979,24.5843,24.5979,20200.0
2013-01-14 12:40:00,36.18,36.19,36.17,36.18,8200.0,24.5911,24.5979,24.5843,24.5911,8200.0
2013-01-14 12:45:00,36.18,36.2,36.17,36.18,15000.0,24.5911,24.6047,24.5843,24.5911,15000.0
2013-01-14 12:50:00,36.18,36.2,36.17,36.19,12000.0,24.5911,24.6047,24.5843,24.5979,12000.0
2013-01-14 12:55:00,36.18,36.19,36.17,36.18,10800.0,24.5911,24.5979,24.5843,24.5911,10800.0
2013-01-14 13:00:00,36.18,36.2,36.18,36.2,13200.0,24.5911,24.6047,24.5911,24.6047,13200.0
2013-01-14 13:05:00,36.2,36.21,36.19,36.19,7200.0,24.6047,24.6115,24.5979,24.5979,7200.0
2013-01-14 13:10:00,36.19,36.23,36.19,36.23,12600.0,24.5979,24.6251,24.5979,24.6251,12600.0
2013-01-14 13:15:00,36.22,36.22,36.2,36.22,13600.0,24.6183,24.6183,24.6047,24.6183,13600.0
2013-01-14 13:20:00,36.22,36.24,36.22,36.24,21200.0,24.6183,24.6319,24.6183,24.6319,21200.0
2013-01-14 13:25:00,36.24,36.24,36.24,36.24,5600.0,24.6319,24.6319,24.6319,24.6319,5600.0
2013-01-14 13:30:00,36.24,36.25,36.23,36.24,20400.0,24.6319,24.6387,24.6251,24.6319,20400.0
2013-01-14 13:35:00,36.24,36.24,36.23,36.24,26800.0,24.6319,24.6319,24.6251,24.6319,26800.0
2013-01-14 13:40:00,36.24,36.25,36.24,36.25,17200.0,24.6319,24.6387,24.6319,24.6387,17200.0
2013-01-14 13:45:00,36.26,36.26,36.23,36.24,19200.0,24.6455,24.6455,24.6251,24.6319,19200.0
2013-01-14 13:50:00,36.23,36.24,36.23,36.24,9400.0,24.6251,24.6319,24.6251,24.6319,9400.0
2013-01-14 13:55:00,36.24,36.26,36.23,36.24,12800.0,24.6319,24.6455,24.6251,24.6319,12800.0
2013-01-14 14:00:00,36.24,36.24,36.22,36.24,23600.0,24.6319,24.6319,24.6183,24.6319,23600.0
2013-01-14 14:05:00,36.24,36.24,36.19,36.2,23600.0,24.6319,24.6319,24.5979,24.6047,23600.0
2013-01-14 14:10:00,36.19,36.19,36.16,36.16,9000.0,24.5979,24.5979,24.5775,24.5775,9000.0
2013-01-14 14:15:00,36.16,36.18,36.16,36.18,14600.0,24.5775,24.5911,24.5775,24.5911,14600.0
2013-01-14 14:20:00,36.18,36.19,36.15,36.16,7000.0,24.5911,24.5979,24.5707,24.5775,7000.0
2013-01-14 14:25:00,36.16,36.17,36.15,36.16,12000.0,24.5775,24.5843,24.5707,24.5775,12000.0
2013-01-14 14:30:00,36.17,36.19,36.17,36.18,9600.0,24.5843,24.5979,24.5843,24.5911,9600.0
2013-01-14 14:35:00,36.19,36.19,36.16,36.17,12800.0,24.5979,24.5979,24.5775,24.5843,12800.0
2013-01-14 14:40:00,36.16,36.17,36.15,36.16,11800.0,24.5775,24.5843,24.5707,24.5775,11800.0
2013-01-14 14:45:00,36.15,36.17,36.13,36.17,15800.0,24.5707,24.5843,24.5571,24.5843,15800.0
2013-01-14 14:50:00,36.17,36.18,36.15,36.15,8000.0,24.5843,24.5911,24.5707,24.5707,8000.0
2013-01-14 14:55:00,36.14,36.17,36.14,36.17,12800.0,24.5639,24.5843,24.5639,24.5843,12800.0
2013-01-14 15:00:00,36.17,36.18,36.17,36.17,7200.0,24.5843,24.5911,24.5843,24.5843,7200.0
2013-01-14 15:05:00,36.18,36.21,36.18,36.19,15200.0,24.5911,24.6115,24.5911,24.5979,15200.0
2013-01-14 15:10:00,36.19,36.19,36.17,36.17,12000.0,24.5979,24.5979,24.5843,24.5843,12000.0
2013-01-14 15:15:00,36.17,36.18,36.16,36.17,10200.0,24.5843,24.5911,24.5775,24.5843,10200.0
2013-01-14 15:20:00,36.17,36.18,36.16,36.18,20800.0,24.5843,24.5911,24.5775,24.5911,20800.0
2013-01-14 15:25:00,36.18,36.18,36.14,36.14,21400.0,24.5911,24.5911,24.5639,24.5639,21400.0
2013-01-14 15:30:00,36.14,36.14,36.1,36.11,41000.0,24.5639,24.5639,24.5367,24.5435,41000.0
2013-01-14 15:35:00,36.1,36.1,36.05,36.07,41800.0,24.5367,24.5367,24.5028,24.5164,41800.0
2013-01-14 15:40:00,36.07,36.12,36.07,36.12,46800.0,24.5164,24.5503,24.5164,24.5503,46800.0
2013-01-14 15:45:00,36.11,36.12,36.09,36.09,37800.0,24.5435,24.5503,24.53,24.53,37800.0
2013-01-14 15:50:00,36.09,36.11,36.05,36.07,64400.0,24.53,24.5435,24.5028,24.5164,64400.0
2013-01-14 15:55:00,36.07,36.13,36.05,36.13,137600.0,24.5164,24.5571,24.5028,24.5571,137600.0
2013-01-15 09:30:00,36.11,36.11,35.93,35.93,51200.0,24.5435,24.5435,24.4212,24.4212,51200.0
2013-01-15 09:35:00,35.94,35.98,35.92,35.94,9400.0,24.428,24.4552,24.4144,24.428,9400.0
2013-01-15 09:40:00,35.94,35.94,35.85,35.88,20600.0,24.428,24.428,24.3668,24.3872,20600.0
2013-01-15 09:45:00,35.88,35.92,35.85,35.85,7400.0,24.3872,24.4144,24.3668,24.3668,7400.0
2013-01-15 09:50:00,35.85,35.9,35.83,35.84,11600.0,24.3668,24.4008,24.3532,24.36,11600.0
2013-01-15 09:55:00,35.83,35.89,35.81,35.89,11600.0,24.3532,24.394,24.3396,24.394,11600.0
2013-01-15 10:00:00,35.87,35.88,35.84,35.88,12400.0,24.3804,24.3872,24.36,24.3872,12400.0
2013-01-15 10:05:00,35.88,35.88,35.84,35.85,11000.0,24.3872,24.3872,24.36,24.3668,11000.0
2013-01-15 10:10:00,35.88,35.88,35.83,35.83,11800.0,24.3872,24.3872,24.3532,24.3532,11800.0
2013-01-15 10:15:00,35.83,35.85,35.81,35.85,24600.0,24.3532,24.3668,24.3396,24.3668,24600.0
2013-01-15 10:20:00,35.85,35.86,35.81,35.83,9200.0,24.3668,24.3736,24.3396,24.3532,9200.0
2013-01-15 10:25:00,35.83,35.85,35.8,35.84,32800.0,24.3532,24.3668,24.3328,24.36,32800.0
2013-01-15 10:30:00,35.85,35.91,35.85,35.91,6800.0,24.3668,24.4076,24.3668,24.4076,6800.0
2013-01-15 10:35:00,35.92,36.04,35.92,36.03,23600.0,24.4144,24.496,24.4144,24.4892,23600.0
2013-01-15 10:40:00,36.02,36.11,36.02,36.1,49600.0,24.4824,24.5435,24.4824,24.5367,49600.0
2013-01-15 10:45:00,36.1,36.12,36.06,36.06,25200.0,24.5367,24.5503,24.5096,24.5096,25200.0
2013-01-15 10:50:00,36.07,36.1,36.05,36.09,14600.0,24.5164,24.5367,24.5028,24.53,14600.0
2013-01-15 10:55:00,36.1,36.16,36.08,36.15,24600.0,24.5367,24.5775,24.5232,24.5707,24600.0
2013-01-15 11:00:00,36.14,36.15,36.11,36.12,14800.0,24.5639,24.5707,24.5435,24.5503,14800.0
2013-01-15 11:05:00,36.13,36.13,36.09,36.12,17600.0,24.5571,24.5571,24.53,24.5503,17600.0
2013-01-15 11:10:00,36.11,36.13,36.08,36.12,19800.0,24.5435,24.5571,24.5232,24.5503,19800.0
2013-01-15 11:15:00,36.12,36.21,36.12,36.2,32400.0,24.5503,24.6115,24.5503,24.6047,32400.0
2013-01-15 11:20:00,36.2,36.26,36.2,36.22,25800.0,24.6047,24.6455,24.6047,24.6183,25800.0
2013-01-15 11:25:00,36.22,36.23,36.2,36.21,13200.0,24.6183,24.6251,24.6047,24.6115,13200.0
2013-01-15 11:30:00,36.21,36.23,36.19,36.2,13800.0,24.6115,24.6251,24.5979,24.6047,13800.0
2013-01-15 11:35:00,36.21,36.25,36.2,36.24,19200.0,24.6115,24.6387,24.6047,24.6319,19200.0
2013-01-15 11:40:00,36.24,36.27,36.24,36.26,18400.0,24.6319,24.6523,24.6319,24.6455,18400.0
2013-01-15 11:45:00,36.26,36.31,36.24,36.31,45600.0,24.6455,24.6795,24.6319,24.6795,45600.0
2013-01-15 11:50:00,36.3,36.33,36.27,36.31,56600.0,24.6727,24.6931,24.6523,24.6795,56600.0
2013-01-15 11:55:00,36.31,36.32,36.26,36.27,13600.0,24.6795,24.6863,24.6455,24.6523,13600.0
2013-01-15 12:00:00,36.27,36.32,36.26,36.29,30400.0,24.6523,24.6863,24.6455,24.6659,30400.0
2013-01-15 12:05:00,36.29,36.34,36.27,36.32,33800.0,24.6659,24.6999,24.6523,24.6863,33800.0
2013-01-15 12:10:00,36.32,36.33,36.3,36.31,15200.0,24.6863,24.6931,24.6727,24.6795,15200.0
2013-01-15 12:15:00,36.31,36.33,36.29,36.29,23400.0,24.6795,24.6931,24.6659,24.6659,23400.0
2013-01-15 12:20:00,36.29,36.29,36.25,36.26,6800.0,24.6659,24.6659,24.6387,24.6455,6800.0
2013-01-15 12:25:00,36.26,36.27,36.24,36.26,6400.0,24.6455,24.6523,24.6319,24.6455,6400.0
2013-01-15 12:30:00,36.26,36.27,36.25,36.26,20000.0,24.6455,24.6523,24.6387,24.6455,20000.0
2013-01-15 12:35:00,36.27,36.27,36.24,36.25,17400.0,24.6523,24.6523,24.6319,24.6387,17400.0
2013-01-15 12:40:00,36.26,36.3,36.24,36.29,26800.0,24.6455,24.6727,24.6319,24.6659,26800.0
2013-01-15 12:45:00,36.28,36.28,36.24,36.25,18400.0,24.6591,24.6591,24.6319,24.6387,18400.0
2013-01-15 12:50:00,36.26,36.28,36.24,36.27,15400.0,24.6455,24.6591,24.6319,24.6523,15400.0
2013-01-15 12:55:00,36.27,36.28,36.24,36.27,14600.0,24.6523,24.6591,24.6319,24.6523,14600.0
2013-01-15 13:00:00,36.27,36.27,36.24,36.26,13800.0,24.6523,24.6523,24.6319,24.6455,13800.0
2013-01-15 13:05:00,36.25,36.27,36.24,36.24,14600.0,24.6387,24.6523,24.6319,24.6319,14600.0
2013-01-15 13:10:00,36.24,36.29,36.24,36.28,66000.0,24.6319,24.6659,24.6319,24.6591,66000.0
2013-01-15 13:15:00,36.28,36.32,36.27,36.3,39400.0,24.6591,24.6863,24.6523,24.6727,39400.0
2013-01-15 13:20:00,36.3,36.32,36.29,36.3,23600.0,24.6727,24.6863,24.6659,24.6727,23600.0
2013-01-15 13:25:00,36.31,36.33,36.3,36.32,20000.0,24.6795,24.6931,24.6727,24.6863,20000.0
2013-01-15 13:30:00,36.32,36.32,36.27,36.29,26600.0,24.6863,24.6863,24.6523,24.6659,26600.0
2013-01-15 13:35:00,36.29,36.29,36.27,36.29,8600.0,24.6659,24.6659,24.6523,24.6659,8600.0
2013-01-15 13:40:00,36.28,36.29,36.26,36.28,17200.0,24.6591,24.6659,24.6455,24.6591,17200.0
2013-01-15 13:45:00,36.27,36.33,36.27,36.32,18200.0,24.6523,24.6931,24.6523,24.6863,18200.0
2013-01-15 13:50:00,36.33,36.34,36.3,36.33,33000.0,24.6931,24.6999,24.6727,24.6931,33000.0
2013-01-15 13:55:00,36.33,36.33,36.28,36.3,10800.0,24.6931,24.6931,24.6591,24.6727,10800.0
2013-01-15 14:00:00,36.3,36.3,36.26,36.26,31800.0,24.6727,24.6727,24.6455,24.6455,31800.0
2013-01-15 14:05:00,36.26,36.32,36.25,36.31,23800.0,24.6455,24.6863,24.6387,24.6795,23800.0
2013-01-15 14:10:00,36.32,36.35,36.32,36.35,23400.0,24.6863,24.7067,24.6863,24.7067,23400.0
2013-01-15 14:15:00,36.35,36.37,36.35,36.37,16000.0,24.7067,24.7203,24.7067,24.7203,16000.0
2013-01-15 14:20:00,36.37,36.38,36.35,36.37,73600.0,24.7203,24.7271,24.7067,24.7203,73600.0
2013-01-15 14:25:00,36.37,36.38,36.35,36.37,22600.0,24.7203,24.7271,24.7067,24.7203,22600.0
2013-01-15 14:30:00,36.37,36.38,36.36,36.38,13800.0,24.7203,24.7271,24.7135,24.7271,13800.0
2013-01-15 14:35:00,36.37,36.37,36.35,36.36,14400.0,24.7203,24.7203,24.7067,24.7135,14400.0
2013-01-15 14:40:00,36.35,36.43,36.35,36.42,34000.0,24.7067,24.761,24.7067,24.7542,34000.0
2013-01-15 14:45:00,36.42,36.43,36.4,36.4,16400.0,24.7542,24.761,24.7407,24.7407,16400.0
2013-01-15 14:50:00,36.41,36.42,36.35,36.35,17800.0,24.7475,24.7542,24.7067,24.7067,17800.0
2013-01-15 14:55:00,36.35,36.38,36.34,36.38,18400.0,24.7067,24.7271,24.6999,24.7271,18400.0
2013-01-15 15:00:00,36.38,36.44,36.38,36.4,34200.0,24.7271,24.7678,24.7271,24.7407,34200.0
2013-01-15 15:05:00,36.4,36.45,36.39,36.45,42800.0,24.7407,24.7746,24.7339,24.7746,42800.0
2013-01-15 15:10:00,36.44,36.45,36.4,36.42,17600.0,24.7678,24.7746,24.7407,24.7542,17600.0
2013-01-15 15:15:00,36.43,36.43,36.39,36.4,27200.0,24.761,24.761,24.7339,24.7407,27200.0
2013-01-15 15:20:00,36.4,36.42,36.37,36.42,29200.0,24.7407,24.7542,24.7203,24.7542,29200.0
2013-01-15 15:25:00,36.41,36.42,36.36,36.37,19400.0,24.7475,24.7542,24.7135,24.7203,19400.0
2013-01-15 15:30:00,36.37,36.39,36.37,36.38,38200.0,24.7203,24.7339,24.7203,24.7271,38200.0
2013-01-15 15:35:00,36.38,36.4,36.36,36.36,30600.0,24.7271,24.7407,24.7135,24.7135,30600.0
2013-01-15 15:40:00,36.36,36.39,36.34,36.38,66800.0,24.7135,24.7339,24.6999,24.7271,66800.0
2013-01-15 15:45:00,36.38,36.39,36.37,36.38,62200.0,24.7271,24.7339,24.7203,24.7271,62200.0
2013-01-15 15:50:00,36.38,36.38,36.35,36.37,63800.0,24.7271,24.7271,24.7067,24.7203,63800.0
2013-01-15 15:55:00,36.37,36.38,36.35,36.35,121200.0,24.7203,24.7271,24.7067,24.7067,121200.0
2013-01-16 09:30:00,36.21,36.27,36.18,36.22,36800.0,24.6115,24.6523,24.5911,24.6183,36800.0
2013-01-16 09:35:00,36.22,36.22,36.05,36.06,8800.0,24.6183,24.6183,24.5028,24.5096,8800.0
2013-01-16 09:40:00,36.05,36.08,35.97,36.08,16800.0,24.5028,24.5232,24.4484,24.5232,16800.0
2013-01-16 09:45:00,36.09,36.09,36.01,36.08,11200.0,24.53,24.53,24.4756,24.5232,11200.0
2013-01-16 09:50:00,36.08,36.1,36.06,36.1,10400.0,24.5232,24.5367,24.5096,24.5367,10400.0
2013-01-16 09:55:00,36.1,36.14,36.08,36.13,12600.0,24.5367,24.5639,24.5232,24.5571,12600.0
2013-01-16 10:00:00,36.14,36.28,36.14,36.22,39200.0,24.5639,24.6591,24.5639,24.6183,39200.0
2013-01-16 10:05:00,36.22,36.24,36.17,36.17,16600.0,24.6183,24.6319,24.5843,24.5843,16600.0
2013-01-16 10:10:00,36.16,36.19,36.13,36.18,11200.0,24.5775,24.5979,24.5571,24.5911,11200.0
2013-01-16 10:15:00,36.17,36.21,36.16,36.18,13800.0,24.5843,24.6115,24.5775,24.5911,13800.0
2013-01-16 10:20:00,36.18,36.19,36.13,36.13,12800.0,24.5911,24.5979,24.5571,24.5571,12800.0
2013-01-16 10:25:00,36.13,36.13,36.12,36.13,5800.0,24.5571,24.5571,24.5503,24.5571,5800.0
2013-01-16 10:30:00,36.12,36.13,36.07,36.08,9200.0,24.5503,24.5571,24.5164,24.5232,9200.0
2013-01-16 10:35:00,36.08,36.1,36.07,36.1,13600.0,24.5232,24.5367,24.5164,24.5367,13600.0
2013-01-16 10:40:00,36.1,36.13,36.1,36.11,13200.0,24.5367,24.5571,24.5367,24.5435,13200.0
2013-01-16 10:45:00,36.11,36.11,36.07,36.1,13200.0,24.5435,24.5435,24.5164,24.5367,13200.0
2013-01-16 10:50:00,36.1,36.12,36.1,36.1,4800.0,24.5367,24.5503,24.5367,24.5367,4800.0
2013-01-16 10:55:00,36.1,36.1,36.08,36.09,6200.0,24.5367,24.5367,24.5232,24.53,6200.0
2013-01-16 11:00:00,36.08,36.1,36.08,36.09,4800.0,24.5232,24.5367,24.5232,24.53,4800.0
2013-01-16 11:05:00,36.09,36.1,36.08,36.09,7600.0,24.53,24.5367,24.5232,24.53,7600.0
2013-01-16 11:10:00,36.09,36.13,36.09,36.11,14800.0,24.53,24.5571,24.53,24.5435,14800.0
2013-01-16 11:15:00,36.12,36.13,36.09,36.09,14000.0,24.5503,24.5571,24.53,24.53,14000.0
2013-01-16 11:20:00,36.08,36.14,36.08,36.13,7800.0,24.5232,24.5639,24.5232,24.5571,7800.0
2013-01-16 11:25:00,36.13,36.14,36.11,36.12,7600.0,24.5571,24.5639,24.5435,24.5503,7600.0
2013-01-16 11:30:00,36.1,36.1,36.09,36.1,4000.0,24.5367,24.5367,24.53,24.5367,4000.0
2013-01-16 11:35:00,36.11,36.11,36.1,36.1,6200.0,24.5435,24.5435,24.5367,24.5367,6200.0
2013-01-16 11:40:00,36.11,36.12,36.1,36.12,6400.0,24.5435,24.5503,24.5367,24.5503,6400.0
2013-01-16 11:45:00,36.13,36.13,36.1,36.12,3200.0,24.5571,24.5571,24.5367,24.5503,3200.0
2013-01-16 11:50:00,36.11,36.12,36.08,36.09,7000.0,24.5435,24.5503,24.5232,24.53,7000.0
2013-01-16 11:55:00,36.09,36.12,36.09,36.12,13200.0,24.53,24.5503,24.53,24.5503,13200.0
2013-01-16 12:00:00,36.12,36.14,36.12,36.14,4800.0,24.5503,24.5639,24.5503,24.5639,4800.0
2013-01-16 12:05:00,36.15,36.15,36.12,36.12,3800.0,24.5707,24.5707,24.5503,24.5503,3800.0
2013-01-16 12:10:00,36.13,36.13,36.1,36.1,6400.0,24.5571,24.5571,24.5367,24.5367,6400.0
2013-01-16 12:15:00,36.11,36.15,36.1,36.13,35200.0,24.5435,24.5707,24.5367,24.5571,35200.0
2013-01-16 12:20:00,36.13,36.13,36.09,36.1,26600.0,24.5571,24.5571,24.53,24.5367,26600.0
2013-01-16 12:25:00,36.1,36.15,36.1,36.15,8600.0,24.5367,24.5707,24.5367,24.5707,8600.0
2013-01-16 12:30:00,36.16,36.16,36.12,36.15,8800.0,24.5775,24.5775,24.5503,24.5707,8800.0
2013-01-16 12:35:00,36.15,36.18,36.12,36.18,7200.0,24.5707,24.5911,24.5503,24.5911,7200.0
2013-01-16 12:40:00,36.18,36.19,36.12,36.12,18600.0,24.5911,24.5979,24.5503,24.5503,18600.0
2013-01-16 12:45:00,36.13,36.17,36.11,36.11,8400.0,24.5571,24.5843,24.5435,24.5435,8400.0
2013-01-16 12:50:00,36.11,36.15,36.1,36.15,14600.0,24.5435,24.5707,24.5367,24.5707,14600.0
2013-01-16 12:55:00,36.14,36.17,36.14,36.17,8000.0,24.5639,24.5843,24.5639,24.5843,8000.0
2013-01-16 13:00:00,36.16,36.17,36.13,36.13,8400.0,24.5775,24.5843,24.5571,24.5571,8400.0
2013-01-16 13:05:00,36.13,36.18,36.13,36.17,7000.0,24.5571,24.5911,24.5571,24.5843,7000.0
2013-01-16 13:10:00,36.18,36.2,36.17,36.19,12600.0,24.5911,24.6047,24.5843,24.5979,12600.0
2013-01-16 13:15:00,36.19,36.19,36.16,36.18,6800.0,24.5979,24.5979,24.5775,24.5911,6800.0
2013-01-16 13:20:00,36.18,36.2,36.17,36.17,7000.0,24.5911,24.6047,24.5843,24.5843,7000.0
2013-01-16 13:25:00,36.17,36.18,36.16,36.17,6600.0,24.5843,24.5911,24.5775,24.5843,6600.0
2013-01-16 13:30:00,36.16,36.17,36.14,36.14,7600.0,24.5775,24.5843,24.5639,24.5639,7600.0
2013-01-16 13:35:00,36.15,36.16,36.13,36.13,7000.0,24.5707,24.5775,24.5571,24.5571,7000.0
2013-01-16 13:40:00,36.15,36.17,36.13,36.14,11800.0,24.5707,24.5843,24.5571,24.5639,11800.0
2013-01-16 13:45:00,36.15,36.16,36.11,36.12,8800.0,24.5707,24.5775,24.5435,24.5503,8800.0
2013-01-16 13:50:00,36.11,36.12,36.09,36.12,11600.0,24.5435,24.5503,24.53,24.5503,11600.0
2013-01-16 13:55:00,36.12,36.12,36.1,36.11,9400.0,24.5503,24.5503,24.5367,24.5435,9400.0
2013-01-16 14:00:00,36.1,36.13,36.09,36.13,11400.0,24.5367,24.5571,24.53,24.5571,11400.0
2013-01-16 14:05:00,36.13,36.14,36.1,36.1,7800.0,24.5571,24.5639,24.5367,24.5367,7800.0
2013-01-16 14:10:00,36.1,36.1,36.09,36.09,7800.0,24.5367,24.5367,24.53,24.53,7800.0
2013-01-16 14:15:00,36.09,36.1,36.09,36.1,9400.0,24.53,24.5367,24.53,24.5367,9400.0
2013-01-16 14:20:00,36.11,36.11,36.1,36.11,8400.0,24.5435,24.5435,24.5367,24.5435,8400.0
2013-01-16 14:25:00,36.11,36.12,36.1,36.12,6000.0,24.5435,24.5503,24.5367,24.5503,6000.0
2013-01-16 14:30:00,36.13,36.13,36.1,36.1,8000.0,24.5571,24.5571,24.5367,24.5367,8000.0
2013-01-16 14:35:00,36.1,36.13,36.1,36.13,17200.0,24.5367,24.5571,24.5367,24.5571,17200.0
2013-01-16 14:40:00,36.12,36.13,36.1,36.13,5800.0,24.5503,24.5571,24.5367,24.5571,5800.0
2013-01-16 14:45:00,36.13,36.13,36.12,36.12,5800.0,24.5571,24.5571,24.5503,24.5503,5800.0
2013-01-16 14:50:00,36.12,36.12,36.1,36.11,5600.0,24.5503,24.5503,24.5367,24.5435,5600.0
2013-01-16 14:55:00,36.11,36.12,36.1,36.1,5800.0,24.5435,24.5503,24.5367,24.5367,5800.0
2013-01-16 15:00:00,36.1,36.11,36.1,36.1,24200.0,24.5367,24.5435,24.5367,24.5367,24200.0
2013-01-16 15:05:00,36.11,36.13,36.1,36.13,5600.0,24.5435,24.5571,24.5367,24.5571,5600.0
2013-01-16 15:10:00,36.13,36.13,36.12,36.13,12800.0,24.5571,24.5571,24.5503,24.5571,12800.0
2013-01-16 15:15:00,36.13,36.15,36.11,36.12,12000.0,24.5571,24.5707,24.5435,24.5503,12000.0
2013-01-16 15:20:00,36.11,36.12,36.1,36.11,17800.0,24.5435,24.5503,24.5367,24.5435,17800.0
2013-01-16 15:25:00,36.11,36.12,36.09,36.09,14600.0,24.5435,24.5503,24.53,24.53,14600.0
2013-01-16 15:30:00,36.09,36.12,36.09,36.12,17200.0,24.53,24.5503,24.53,24.5503,17200.0
2013-01-16 15:35:00,36.12,36.12,36.09,36.1,26800.0,24.5503,24.5503,24.53,24.5367,26800.0
2013-01-16 15:40:00,36.11,36.12,36.08,36.1,22800.0,24.5435,24.5503,24.5232,24.5367,22800.0
2013-01-16 15:45:00,36.1,36.13,36.1,36.13,51800.0,24.5367,24.5571,24.5367,24.5571,51800.0
2013-01-16 15:50:00,36.13,36.13,36.09,36.1,53800.0,24.5571,24.5571,24.53,24.5367,53800.0
2013-01-16 15:55:00,36.1,36.13,36.1,36.12,121400.0,24.5367,24.5571,24.5367,24.5503,121400.0
2013-01-17 09:30:00,36.21,36.34,36.03,36.32,33800.0,24.6115,24.6999,24.4892,24.6863,33800.0
2013-01-17 09:35:00,36.3,36.33,36.27,36.32,22200.0,24.6727,24.6931,24.6523,24.6863,22200.0
2013-01-17 09:40:00,36.32,36.35,36.31,36.34,9800.0,24.6863,24.7067,24.6795,24.6999,9800.0
2013-01-17 09:45:00,36.32,36.34,36.29,36.32,12800.0,24.6863,24.6999,24.6659,24.6863,12800.0
2013-01-17 09:50:00,36.33,36.4,36.32,36.4,19800.0,24.6931,24.7407,24.6863,24.7407,19800.0
2013-01-17 09:55:00,36.38,36.46,36.38,36.46,16800.0,24.7271,24.7814,24.7271,24.7814,16800.0
2013-01-17 10:00:00,36.44,36.44,36.37,36.37,21000.0,24.7678,24.7678,24.7203,24.7203,21000.0
2013-01-17 10:05:00,36.38,36.41,36.37,36.38,18800.0,24.7271,24.7475,24.7203,24.7271,18800.0
2013-01-17 10:10:00,36.38,36.4,36.38,36.39,9800.0,24.7271,24.7407,24.7271,24.7339,9800.0
2013-01-17 10:15:00,36.4,36.43,36.38,36.41,12000.0,24.7407,24.761,24.7271,24.7475,12000.0
2013-01-17 10:20:00,36.4,36.44,36.4,36.43,9800.0,24.7407,24.7678,24.7407,24.761,9800.0
2013-01-17 10:25:00,36.43,36.43,36.37,36.4,18200.0,24.761,24.761,24.7203,24.7407,18200.0
2013-01-17 10:30:00,36.39,36.39,36.35,36.38,11600.0,24.7339,24.7339,24.7067,24.7271,11600.0
2013-01-17 10:35:00,36.38,36.38,36.37,36.38,12800.0,24.7271,24.7271,24.7203,24.7271,12800.0
2013-01-17 10:40:00,36.38,36.38,36.34,36.37,24200.0,24.7271,24.7271,24.6999,24.7203,24200.0
2013-01-17 10:45:00,36.38,36.4,36.35,36.35,12000.0,24.7271,24.7407,24.7067,24.7067,12000.0
2013-01-17 10:50:00,36.37,36.37,36.35,36.36,6000.0,24.7203,24.7203,24.7067,24.7135,6000.0
2013-01-17 10:55:00,36.35,36.36,36.33,36.35,9000.0,24.7067,24.7135,24.6931,24.7067,9000.0
2013-01-17 11:00:00,36.37,36.37,36.34,36.37,9000.0,24.7203,24.7203,24.6999,24.7203,9000.0
2013-01-17 11:05:00,36.36,36.37,36.34,36.35,12000.0,24.7135,24.7203,24.6999,24.7067,12000.0
2013-01-17 11:10:00,36.35,36.35,36.32,36.35,11400.0,24.7067,24.7067,24.6863,24.7067,11400.0
2013-01-17 11:15:00,36.34,36.34,36.3,36.31,7200.0,24.6999,24.6999,24.6727,24.6795,7200.0
2013-01-17 11:20:00,36.3,36.33,36.3,36.33,9600.0,24.6727,24.6931,24.6727,24.6931,9600.0
2013-01-17 11:25:00,36.32,36.35,36.32,36.35,10600.0,24.6863,24.7067,24.6863,24.7067,10600.0
2013-01-17 11:30:00,36.35,36.36,36.34,36.34,10800.0,24.7067,24.7135,24.6999,24.6999,10800.0
2013-01-17 11:35:00,36.34,36.35,36.32,36.32,15200.0,24.6999,24.7067,24.6863,24.6863,15200.0
2013-01-17 11:40:00,36.32,36.35,36.31,36.35,9000.0,24.6863,24.7067,24.6795,24.7067,9000.0
2013-01-17 11:45:00,36.34,36.35,36.33,36.35,8000.0,24.6999,24.7067,24.6931,24.7067,8000.0
2013-01-17 11:50:00,36.36,36.37,36.32,36.34,13200.0,24.7135,24.7203,24.6863,24.6999,13200.0
2013-01-17 11:55:00,36.35,36.37,36.33,36.33,8000.0,24.7067,24.7203,24.6931,24.6931,8000.0
2013-01-17 12:00:00,36.33,36.35,36.32,36.35,10800.0,24.6931,24.7067,24.6863,24.7067,10800.0
2013-01-17 12:05:00,36.34,36.36,36.33,36.36,8600.0,24.6999,24.7135,24.6931,24.7135,8600.0
2013-01-17 12:10:00,36.37,36.37,36.33,36.35,20800.0,24.7203,24.7203,24.6931,24.7067,20800.0
2013-01-17 12:15:00,36.35,36.38,36.34,36.38,13200.0,24.7067,24.7271,24.6999,24.7271,13200.0
2013-01-17 12:20:00,36.38,36.4,36.37,36.4,13400.0,24.7271,24.7407,24.7203,24.7407,13400.0
2013-01-17 12:25:00,36.41,36.44,36.4,36.43,17200.0,24.7475,24.7678,24.7407,24.761,17200.0
2013-01-17 12:30:00,36.42,36.42,36.35,36.4,39200.0,24.7542,24.7542,24.7067,24.7407,39200.0
2013-01-17 12:35:00,36.4,36.42,36.4,36.41,15200.0,24.7407,24.7542,24.7407,24.7475,15200.0
2013-01-17 12:40:00,36.41,36.42,36.38,36.4,12400.0,24.7475,24.7542,24.7271,24.7407,12400.0
2013-01-17 12:45:00,36.4,36.4,36.38,36.38,7800.0,24.7407,24.7407,24.7271,24.7271,7800.0
2013-01-17 12:50:00,36.38,36.4,36.37,36.38,18200.0,24.7271,24.7407,24.7203,24.7271,18200.0
2013-01-17 12:55:00,36.38,36.38,36.35,36.38,9800.0,24.7271,24.7271,24.7067,24.7271,9800.0
2013-01-17 13:00:00,36.38,36.39,36.37,36.38,21200.0,24.7271,24.7339,24.7203,24.7271,21200.0
2013-01-17 13:05:00,36.38,36.38,36.36,36.38,31000.0,24.7271,24.7271,24.7135,24.7271,31000.0
2013-01-17 13:10:00,36.38,36.39,36.37,36.38,11800.0,24.7271,24.7339,24.7203,24.7271,11800.0
2013-01-17 13:15:00,36.38,36.4,36.37,36.39,21400.0,24.7271,24.7407,24.7203,24.7339,21400.0
2013-01-17 13:20:00,36.39,36.39,36.35,36.37,7000.0,24.7339,24.7339,24.7067,24.7203,7000.0
2013-01-17 13:25:00,36.37,36.37,36.35,36.37,15200.0,24.7203,24.7203,24.7067,24.7203,15200.0
2013-01-17 13:30:00,36.37,36.38,36.33,36.33,15000.0,24.7203,24.7271,24.6931,24.6931,15000.0
2013-01-17 13:35:00,36.32,36.33,36.3,36.32,14600.0,24.6863,24.6931,24.6727,24.6863,14600.0
2013-01-17 13:40:00,36.34,36.35,36.33,36.35,9800.0,24.6999,24.7067,24.6931,24.7067,9800.0
2013-01-17 13:45:00,36.35,36.35,36.33,36.33,8800.0,24.7067,24.7067,24.6931,24.6931,8800.0
2013-01-17 13:50:00,36.33,36.35,36.33,36.35,10800.0,24.6931,24.7067,24.6931,24.7067,10800.0
2013-01-17 13:55:00,36.35,36.38,36.35,36.37,5200.0,24.7067,24.7271,24.7067,24.7203,5200.0
2013-01-17 14:00:00,36.37,36.4,36.37,36.38,23600.0,24.7203,24.7407,24.7203,24.7271,23600.0
2013-01-17 14:05:00,36.38,36.42,36.38,36.4,39400.0,24.7271,24.7542,24.7271,24.7407,39400.0
2013-01-17 14:10:00,36.38,36.42,36.38,36.41,14200.0,24.7271,24.7542,24.7271,24.7475,14200.0
2013-01-17 14:15:00,36.41,36.44,36.41,36.43,9200.0,24.7475,24.7678,24.7475,24.761,9200.0
2013-01-17 14:20:00,36.43,36.44,36.4,36.43,28000.0,24.761,24.7678,24.7407,24.761,28000.0
2013-01-17 14:25:00,36.42,36.42,36.4,36.4,7000.0,24.7542,24.7542,24.7407,24.7407,7000.0
2013-01-17 14:30:00,36.4,36.42,36.39,36.4,8600.0,24.7407,24.7542,24.7339,24.7407,8600.0
2013-01-17 14:35:00,36.38,36.42,36.38,36.42,5800.0,24.7271,24.7542,24.7271,24.7542,5800.0
2013-01-17 14:40:00,36.43,36.44,36.41,36.41,5600.0,24.761,24.7678,24.7475,24.7475,5600.0
2013-01-17 14:45:00,36.41,36.43,36.41,36.41,14400.0,24.7475,24.761,24.7475,24.7475,14400.0
2013-01-17 14:50:00,36.42,36.44,36.4,36.4,11000.0,24.7542,24.7678,24.7407,24.7407,11000.0
2013-01-17 14:55:00,36.4,36.4,36.38,36.4,7600.0,24.7407,24.7407,24.7271,24.7407,7600.0
2013-01-17 15:00:00,36.39,36.43,36.38,36.42,17200.0,24.7339,24.761,24.7271,24.7542,17200.0
2013-01-17 15:05:00,36.43,36.44,36.42,36.44,7200.0,24.761,24.7678,24.7542,24.7678,7200.0
2013-01-17 15:10:00,36.44,36.44,36.4,36.41,13000.0,24.7678,24.7678,24.7407,24.7475,13000.0
2013-01-17 15:15:00,36.41,36.41,36.38,36.38,8400.0,24.7475,24.7475,24.7271,24.7271,8400.0
2013-01-17 15:20:00,36.38,36.4,36.36,36.37,23600.0,24.7271,24.7407,24.7135,24.7203,23600.0
2013-01-17 15:25:00,36.37,36.4,36.37,36.4,24200.0,24.7203,24.7407,24.7203,24.7407,24200.0
2013-01-17 15:30:00,36.4,36.41,36.38,36.38,21000.0,24.7407,24.7475,24.7271,24.7271,21000.0
2013-01-17 15:35:00,36.38,36.39,36.34,36.35,22400.0,24.7271,24.7339,24.6999,24.7067,22400.0
2013-01-17 15:40:00,36.35,36.37,36.35,36.37,18600.0,24.7067,24.7203,24.7067,24.7203,18600.0
2013-01-17 15:45:00,36.36,36.36,36.32,36.33,33200.0,24.7135,24.7135,24.6863,24.6931,33200.0
2013-01-17 15:50:00,36.33,36.34,36.3,36.34,50000.0,24.6931,24.6999,24.6727,24.6999,50000.0
2013-01-17 15:55:00,36.34,36.36,36.32,36.34,110200.0,24.6999,24.7135,24.6863,24.6999,110200.0
2013-01-18 09:30:00,36.37,36.43,36.37,36.38,362600.0,24.7203,24.761,24.7203,24.7271,362600.0
2013-01-18 09:35:00,36.38,36.45,36.36,36.43,14600.0,24.7271,24.7746,24.7135,24.761,14600.0
2013-01-18 09:40:00,36.45,36.45,36.32,36.35,16400.0,24.7746,24.7746,24.6863,24.7067,16400.0
2013-01-18 09:45:00,36.35,36.38,36.31,36.35,9600.0,24.7067,24.7271,24.6795,24.7067,9600.0
2013-01-18 09:50:00,36.35,36.35,36.3,36.32,5600.0,24.7067,24.7067,24.6727,24.6863,5600.0
2013-01-18 09:55:00,36.29,36.35,36.27,36.35,7200.0,24.6659,24.7067,24.6523,24.7067,7200.0
2013-01-18 10:00:00,36.35,36.35,36.29,36.35,6200.0,24.7067,24.7067,24.6659,24.7067,6200.0
2013-01-18 10:05:00,36.34,36.36,36.31,36.35,31000.0,24.6999,24.7135,24.6795,24.7067,31000.0
2013-01-18 10:10:00,36.33,36.38,36.33,36.38,23400.0,24.6931,24.7271,24.6931,24.7271,23400.0
2013-01-18 10:15:00,36.38,36.38,36.35,36.38,15800.0,24.7271,24.7271,24.7067,24.7271,15800.0
2013-01-18 10:20:00,36.37,36.38,36.35,36.38,5800.0,24.7203,24.7271,24.7067,24.7271,5800.0
2013-01-18 10:25:00,36.37,36.41,36.35,36.41,21800.0,24.7203,24.7475,24.7067,24.7475,21800.0
2013-01-18 10:30:00,36.38,36.4,36.38,36.4,6000.0,24.7271,24.7407,24.7271,24.7407,6000.0
2013-01-18 10:35:00,36.4,36.41,36.38,36.41,4200.0,24.7407,24.7475,24.7271,24.7475,4200.0
2013-01-18 10:40:00,36.41,36.43,36.41,36.42,6800.0,24.7475,24.761,24.7475,24.7542,6800.0
2013-01-18 10:45:00,36.42,36.42,36.41,36.41,2600.0,24.7542,24.7542,24.7475,24.7475,2600.0
2013-01-18 10:50:00,36.43,36.46,36.43,36.46,9800.0,24.761,24.7814,24.761,24.7814,9800.0
2013-01-18 10:55:00,36.46,36.47,36.44,36.45,5400.0,24.7814,24.7882,24.7678,24.7746,5400.0
2013-01-18 11:00:00,36.44,36.44,36.41,36.42,13200.0,24.7678,24.7678,24.7475,24.7542,13200.0
2013-01-18 11:05:00,36.43,36.46,36.43,36.45,3800.0,24.761,24.7814,24.761,24.7746,3800.0
2013-01-18 11:10:00,36.45,36.47,36.42,36.42,9600.0,24.7746,24.7882,24.7542,24.7542,9600.0
2013-01-18 11:15:00,36.42,36.48,36.42,36.48,8600.0,24.7542,24.795,24.7542,24.795,8600.0
2013-01-18 11:20:00,36.49,36.49,36.45,36.49,27400.0,24.8018,24.8018,24.7746,24.8018,27400.0
2013-01-18 11:25:00,36.49,36.49,36.45,36.46,13200.0,24.8018,24.8018,24.7746,24.7814,13200.0
2013-01-18 11:30:00,36.46,36.47,36.43,36.45,9000.0,24.7814,24.7882,24.761,24.7746,9000.0
2013-01-18 11:35:00,36.45,36.45,36.43,36.44,9200.0,24.7746,24.7746,24.761,24.7678,9200.0
2013-01-18 11:40:00,36.44,36.44,36.4,36.43,10200.0,24.7678,24.7678,24.7407,24.761,10200.0
2013-01-18 11:45:00,36.4,36.42,36.38,36.41,8800.0,24.7407,24.7542,24.7271,24.7475,8800.0
2013-01-18 11:50:00,36.39,36.42,36.39,36.4,7600.0,24.7339,24.7542,24.7339,24.7407,7600.0
2013-01-18 11:55:00,36.42,36.43,36.41,36.43,6000.0,24.7542,24.761,24.7475,24.761,6000.0
2013-01-18 12:00:00,36.42,36.44,36.42,36.44,11200.0,24.7542,24.7678,24.7542,24.7678,11200.0
2013-01-18 12:05:00,36.44,36.45,36.42,36.44,15400.0,24.7678,24.7746,24.7542,24.7678,15400.0
2013-01-18 12:10:00,36.44,36.44,36.41,36.41,18200.0,24.7678,24.7678,24.7475,24.7475,18200.0
2013-01-18 12:15:00,36.41,36.44,36.41,36.44,14600.0,24.7475,24.7678,24.7475,24.7678,14600.0
2013-01-18 12:20:00,36.44,36.45,36.42,36.42,15000.0,24.7678,24.7746,24.7542,24.7542,15000.0
2013-01-18 12:25:00,36.43,36.44,36.43,36.43,8200.0,24.761,24.7678,24.761,24.761,8200.0
2013-01-18 12:30:00,36.42,36.43,36.4,36.42,11600.0,24.7542,24.761,24.7407,24.7542,11600.0
2013-01-18 12:35:00,36.43,36.43,36.42,36.42,8200.0,24.761,24.761,24.7542,24.7542,8200.0
2013-01-18 12:40:00,36.42,36.43,36.38,36.38,13000.0,24.7542,24.761,24.7271,24.7271,13000.0
2013-01-18 12:45:00,36.39,36.43,36.38,36.4,15800.0,24.7339,24.761,24.7271,24.7407,15800.0
2013-01-18 12:50:00,36.4,36.45,36.4,36.43,17000.0,24.7407,24.7746,24.7407,24.761,17000.0
2013-01-18 12:55:00,36.42,36.43,36.41,36.43,6200.0,24.7542,24.761,24.7475,24.761,6200.0
2013-01-18 13:00:00,36.44,36.44,36.43,36.44,7400.0,24.7678,24.7678,24.761,24.7678,7400.0
2013-01-18 13:05:00,36.44,36.44,36.42,36.43,10400.0,24.7678,24.7678,24.7542,24.761,10400.0
2013-01-18 13:10:00,36.44,36.44,36.42,36.42,7000.0,24.7678,24.7678,24.7542,24.7542,7000.0
2013-01-18 13:15:00,36.43,36.45,36.43,36.44,5200.0,24.761,24.7746,24.761,24.7678,5200.0
2013-01-18 13:20:00,36.43,36.44,36.42,36.42,9200.0,24.761,24.7678,24.7542,24.7542,9200.0
2013-01-18 13:25:00,36.42,36.43,36.41,36.42,4000.0,24.7542,24.761,24.7475,24.7542,4000.0
2013-01-18 13:30:00,36.43,36.43,36.41,36.43,5400.0,24.761,24.761,24.7475,24.761,5400.0
2013-01-18 13:35:00,36.43,36.44,36.42,36.42,6200.0,24.761,24.7678,24.7542,24.7542,6200.0
2013-01-18 13:40:00,36.42,36.43,36.42,36.42,3000.0,24.7542,24.761,24.7542,24.7542,3000.0
2013-01-18 13:45:00,36.43,36.44,36.42,36.43,3200.0,24.761,24.7678,24.7542,24.761,3200.0
2013-01-18 13:50:00,36.42,36.44,36.42,36.44,5600.0,24.7542,24.7678,24.7542,24.7678,5600.0
2013-01-18 13:55:00,36.43,36.43,36.42,36.42,5800.0,24.761,24.761,24.7542,24.7542,5800.0
2013-01-18 14:00:00,36.42,36.42,36.38,36.38,26400.0,24.7542,24.7542,24.7271,24.7271,26400.0
2013-01-18 14:05:00,36.4,36.42,36.4,36.42,10200.0,24.7407,24.7542,24.7407,24.7542,10200.0
2013-01-18 14:10:00,36.41,36.42,36.4,36.42,6600.0,24.7475,24.7542,24.7407,24.7542,6600.0
2013-01-18 14:15:00,36.42,36.42,36.4,36.42,4000.0,24.7542,24.7542,24.7407,24.7542,4000.0
2013-01-18 14:20:00,36.41,36.42,36.39,36.39,8000.0,24.7475,24.7542,24.7339,24.7339,8000.0
2013-01-18 14:25:00,36.4,36.4,36.38,36.39,9000.0,24.7407,24.7407,24.7271,24.7339,9000.0
2013-01-18 14:30:00,36.41,36.41,36.38,36.4,5600.0,24.7475,24.7475,24.7271,24.7407,5600.0
2013-01-18 14:35:00,36.41,36.43,36.41,36.42,7400.0,24.7475,24.761,24.7475,24.7542,7400.0
2013-01-18 14:40:00,36.43,36.46,36.42,36.45,12200.0,24.761,24.7814,24.7542,24.7746,12200.0
2013-01-18 14:45:00,36.46,36.46,36.41,36.43,17200.0,24.7814,24.7814,24.7475,24.761,17200.0
2013-01-18 14:50:00,36.43,36.43,36.42,36.43,4800.0,24.761,24.761,24.7542,24.761,4800.0
2013-01-18 14:55:00,36.43,36.44,36.42,36.44,8000.0,24.761,24.7678,24.7542,24.7678,8000.0
2013-01-18 15:00:00,36.44,36.44,36.43,36.44,7000.0,24.7678,24.7678,24.761,24.7678,7000.0
2013-01-18 15:05:00,36.44,36.44,36.43,36.44,1600.0,24.7678,24.7678,24.761,24.7678,1600.0
2013-01-18 15:10:00,36.44,36.45,36.43,36.43,14600.0,24.7678,24.7746,24.761,24.761,14600.0
2013-01-18 15:15:00,36.43,36.44,36.43,36.43,2800.0,24.761,24.7678,24.761,24.761,2800.0
2013-01-18 15:20:00,36.44,36.44,36.43,36.44,9200.0,24.7678,24.7678,24.761,24.7678,9200.0
2013-01-18 15:25:00,36.44,36.45,36.43,36.44,12000.0,24.7678,24.7746,24.761,24.7678,12000.0
2013-01-18 15:30:00,36.45,36.48,36.45,36.47,24200.0,24.7746,24.795,24.7746,24.7882,24200.0
2013-01-18 15:35:00,36.47,36.49,36.46,36.48,21600.0,24.7882,24.8018,24.7814,24.795,21600.0
2013-01-18 15:40:00,36.48,36.51,36.47,36.51,34600.0,24.795,24.8154,24.7882,24.8154,34600.0
2013-01-18 15:45:00,36.52,36.55,36.51,36.54,44000.0,24.8222,24.8426,24.8154,24.8358,44000.0
2013-01-18 15:50:00,36.54,36.56,36.54,36.55,67000.0,24.8358,24.8494,24.8358,24.8426,67000.0
2013-01-18 15:55:00,36.55,36.61,36.55,36.6,142800.0,24.8426,24.8834,24.8426,24.8766,142800.0
2013-01-22 09:30:00,36.6,36.6,36.23,36.58,37800.0,24.8766,24.8766,24.6251,24.863,37800.0
2013-01-22 09:35:00,36.59,36.73,36.59,36.68,24200.0,24.8698,24.965,24.8698,24.931,24200.0
2013-01-22 09:40:00,36.71,36.77,36.69,36.74,12600.0,24.9514,24.9921,24.9378,24.9717,12600.0
2013-01-22 09:45:00,36.76,36.77,36.72,36.74,11600.0,24.9853,24.9921,24.9582,24.9717,11600.0
2013-01-22 09:50:00,36.76,36.76,36.73,36.74,8000.0,24.9853,24.9853,24.965,24.9717,8000.0
2013-01-22 09:55:00,36.74,36.88,36.74,36.87,24800.0,24.9717,25.0669,24.9717,25.0601,24800.0
2013-01-22 10:00:00,36.87,36.87,36.77,36.77,18200.0,25.0601,25.0601,24.9921,24.9921,18200.0
2013-01-22 10:05:00,36.78,36.79,36.75,36.78,13800.0,24.9989,25.0057,24.9785,24.9989,13800.0
2013-01-22 10:10:00,36.77,36.77,36.72,36.77,23800.0,24.9921,24.9921,24.9582,24.9921,23800.0
2013-01-22 10:15:00,36.77,36.79,36.74,36.76,25400.0,24.9921,25.0057,24.9717,24.9853,25400.0
2013-01-22 10:20:00,36.76,36.8,36.74,36.78,18800.0,24.9853,25.0125,24.9717,24.9989,18800.0
2013-01-22 10:25:00,36.78,36.78,36.73,36.73,17400.0,24.9989,24.9989,24.965,24.965,17400.0
2013-01-22 10:30:00,36.73,36.74,36.68,36.74,63400.0,24.965,24.9717,24.931,24.9717,63400.0
2013-01-22 10:35:00,36.74,36.78,36.73,36.78,23000.0,24.9717,24.9989,24.965,24.9989,23000.0
2013-01-22 10:40:00,36.79,36.82,36.79,36.8,23800.0,25.0057,25.0261,25.0057,25.0125,23800.0
2013-01-22 10:45:00,36.8,36.81,36.77,36.77,14600.0,25.0125,25.0193,24.9921,24.9921,14600.0
2013-01-22 10:50:00,36.77,36.83,36.77,36.81,13800.0,24.9921,25.0329,24.9921,25.0193,13800.0
2013-01-22 10:55:00,36.82,36.84,36.8,36.8,13800.0,25.0261,25.0397,25.0125,25.0125,13800.0
2013-01-22 11:00:00,36.8,36.8,36.77,36.78,9600.0,25.0125,25.0125,24.9921,24.9989,9600.0
2013-01-22 11:05:00,36.78,36.8,36.77,36.79,7200.0,24.9989,25.0125,24.9921,25.0057,7200.0
2013-01-22 11:10:00,36.78,36.78,36.73,36.76,48400.0,24.9989,24.9989,24.965,24.9853,48400.0
2013-01-22 11:15:00,36.75,36.77,36.74,36.77,15400.0,24.9785,24.9921,24.9717,24.9921,15400.0
2013-01-22 11:20:00,36.77,36.82,36.77,36.79,9200.0,24.9921,25.0261,24.9921,25.0057,9200.0
2013-01-22 11:25:00,36.79,36.84,36.79,36.83,13200.0,25.0057,25.0397,25.0057,25.0329,13200.0
2013-01-22 11:30:00,36.81,36.81,36.76,36.8,7200.0,25.0193,25.0193,24.9853,25.0125,7200.0
2013-01-22 11:35:00,36.8,36.8,36.76,36.77,11600.0,25.0125,25.0125,24.9853,24.9921,11600.0
2013-01-22 11:40:00,36.78,36.83,36.78,36.83,10800.0,24.9989,25.0329,24.9989,25.0329,10800.0
2013-01-22 11:45:00,36.82,36.84,36.81,36.84,14200.0,25.0261,25.0397,25.0193,25.0397,14200.0
2013-01-22 11:50:00,36.84,36.85,36.83,36.85,11000.0,25.0397,25.0465,25.0329,25.0465,11000.0
2013-01-22 11:55:00,36.85,36.87,36.85,36.87,9800.0,25.0465,25.0601,25.0465,25.0601,9800.0
2013-01-22 12:00:00,36.87,36.9,36.87,36.88,21800.0,25.0601,25.0805,25.0601,25.0669,21800.0
2013-01-22 12:05:00,36.88,36.93,36.88,36.93,9600.0,25.0669,25.1009,25.0669,25.1009,9600.0
2013-01-22 12:10:00,36.92,36.93,36.91,36.93,20000.0,25.0941,25.1009,25.0873,25.1009,20000.0
2013-01-22 12:15:00,36.93,36.94,36.91,36.91,10400.0,25.1009,25.1077,25.0873,25.0873,10400.0
2013-01-22 12:20:00,36.91,36.92,36.9,36.91,6800.0,25.0873,25.0941,25.0805,25.0873,6800.0
2013-01-22 12:25:00,36.91,36.93,36.91,36.92,7200.0,25.0873,25.1009,25.0873,25.0941,7200.0
2013-01-22 12:30:00,36.92,36.93,36.9,36.93,16200.0,25.0941,25.1009,25.0805,25.1009,16200.0
2013-01-22 12:35:00,36.93,36.94,36.92,36.92,9200.0,25.1009,25.1077,25.0941,25.0941,9200.0
2013-01-22 12:40:00,36.93,36.95,36.92,36.95,10200.0,25.1009,25.1145,25.0941,25.1145,10200.0
2013-01-22 12:45:00,36.94,36.95,36.92,36.92,24600.0,25.1077,25.1145,25.0941,25.0941,24600.0
2013-01-22 12:50:00,36.92,36.94,36.92,36.92,7600.0,25.0941,25.1077,25.0941,25.0941,7600.0
2013-01-22 12:55:00,36.92,36.93,36.92,36.92,2800.0,25.0941,25.1009,25.0941,25.0941,2800.0
2013-01-22 13:00:00,36.91,36.91,36.9,36.91,7200.0,25.0873,25.0873,25.0805,25.0873,7200.0
2013-01-22 13:05:00,36.91,36.91,36.89,36.9,4800.0,25.0873,25.0873,25.0737,25.0805,4800.0
2013-01-22 13:10:00,36.9,36.92,36.9,36.92,3200.0,25.0805,25.0941,25.0805,25.0941,3200.0
2013-01-22 13:15:00,36.93,36.94,36.93,36.94,7400.0,25.1009,25.1077,25.1009,25.1077,7400.0
2013-01-22 13:20:00,36.95,36.95,36.94,36.94,14000.0,25.1145,25.1145,25.1077,25.1077,14000.0
2013-01-22 13:25:00,36.93,36.93,36.91,36.93,17600.0,25.1009,25.1009,25.0873,25.1009,17600.0
2013-01-22 13:30:00,36.93,36.93,36.91,36.91,14800.0,25.1009,25.1009,25.0873,25.0873,14800.0
2013-01-22 13:35:00,36.91,36.92,36.9,36.9,10800.0,25.0873,25.0941,25.0805,25.0805,10800.0
2013-01-22 13:40:00,36.9,36.92,36.9,36.92,7400.0,25.0805,25.0941,25.0805,25.0941,7400.0
2013-01-22 13:45:00,36.92,36.95,36.92,36.95,14600.0,25.0941,25.1145,25.0941,25.1145,14600.0
2013-01-22 13:50:00,36.95,36.96,36.94,36.96,12800.0,25.1145,25.1213,25.1077,25.1213,12800.0
2013-01-22 13:55:00,36.96,36.96,36.93,36.93,11600.0,25.1213,25.1213,25.1009,25.1009,11600.0
2013-01-22 14:00:00,36.93,36.93,36.92,36.92,7800.0,25.1009,25.1009,25.0941,25.0941,7800.0
2013-01-22 14:05:00,36.91,36.96,36.91,36.96,26600.0,25.0873,25.1213,25.0873,25.1213,26600.0
2013-01-22 14:10:00,36.96,36.99,36.96,36.99,29000.0,25.1213,25.1417,25.1213,25.1417,29000.0
2013-01-22 14:15:00,36.99,36.99,36.98,36.99,16200.0,25.1417,25.1417,25.1349,25.1417,16200.0
2013-01-22 14:20:00,36.99,36.99,36.97,36.97,12200.0,25.1417,25.1417,25.1281,25.1281,12200.0
2013-01-22 14:25:00,36.97,36.99,36.97,36.98,11200.0,25.1281,25.1417,25.1281,25.1349,11200.0
2013-01-22 14:30:00,36.99,36.99,36.97,36.97,33400.0,25.1417,25.1417,25.1281,25.1281,33400.0
2013-01-22 14:35:00,36.97,36.98,36.96,36.98,20800.0,25.1281,25.1349,25.1213,25.1349,20800.0
2013-01-22 14:40:00,36.98,36.99,36.98,36.99,16800.0,25.1349,25.1417,25.1349,25.1417,16800.0
2013-01-22 14:45:00,36.99,37.02,36.99,37.01,15000.0,25.1417,25.1621,25.1417,25.1553,15000.0
2013-01-22 14:50:00,37.01,37.02,37.01,37.02,19000.0,25.1553,25.1621,25.1553,25.1621,19000.0
2013-01-22 14:55:00,37.02,37.02,36.97,36.98,23200.0,25.1621,25.1621,25.1281,25.1349,23200.0
2013-01-22 15:00:00,36.98,36.99,36.96,36.98,23800.0,25.1349,25.1417,25.1213,25.1349,23800.0
2013-01-22 15:05:00,36.98,37.02,36.98,37.02,22000.0,25.1349,25.1621,25.1349,25.1621,22000.0
2013-01-22 15:10:00,37.02,37.04,37.01,37.02,28000.0,25.1621,25.1757,25.1553,25.1621,28000.0
2013-01-22 15:15:00,37.02,37.03,36.99,37.03,13600.0,25.1621,25.1689,25.1417,25.1689,13600.0
2013-01-22 15:20:00,37.03,37.04,36.99,37.04,21000.0,25.1689,25.1757,25.1417,25.1757,21000.0
2013-01-22 15:25:00,37.04,37.07,37.02,37.06,37000.0,25.1757,25.196,25.1621,25.1892,37000.0
2013-01-22 15:30:00,37.05,37.05,37.01,37.01,34800.0,25.1825,25.1825,25.1553,25.1553,34800.0
2013-01-22 15:35:00,37.01,37.02,36.99,37.0,34800.0,25.1553,25.1621,25.1417,25.1485,34800.0
2013-01-22 15:40:00,37.01,37.02,36.99,37.0,26400.0,25.1553,25.1621,25.1417,25.1485,26400.0
2013-01-22 15:45:00,37.0,37.0,36.97,36.98,51200.0,25.1485,25.1485,25.1281,25.1349,51200.0
2013-01-22 15:50:00,36.98,36.99,36.96,36.97,57800.0,25.1349,25.1417,25.1213,25.1281,57800.0
2013-01-22 15:55:00,36.97,37.01,36.97,37.01,114400.0,25.1281,25.1553,25.1281,25.1553,114400.0
2013-01-23 09:30:00,36.87,36.92,36.76,36.83,140600.0,25.0601,25.0941,24.9853,25.0329,140600.0
2013-01-23 09:35:00,36.82,36.82,36.73,36.77,47400.0,25.0261,25.0261,24.965,24.9921,47400.0
2013-01-23 09:40:00,36.76,36.76,36.65,36.74,23600.0,24.9853,24.9853,24.9106,24.9717,23600.0
2013-01-23 09:45:00,36.74,36.8,36.71,36.71,13400.0,24.9717,25.0125,24.9514,24.9514,13400.0
2013-01-23 09:50:00,36.72,36.74,36.63,36.63,12400.0,24.9582,24.9717,24.897,24.897,12400.0
2013-01-23 09:55:00,36.63,36.73,36.62,36.73,10000.0,24.897,24.965,24.8902,24.965,10000.0
2013-01-23 10:00:00,36.74,36.74,36.65,36.71,13000.0,24.9717,24.9717,24.9106,24.9514,13000.0
2013-01-23 10:05:00,36.72,36.72,36.68,36.69,9200.0,24.9582,24.9582,24.931,24.9378,9200.0
2013-01-23 10:10:00,36.71,36.74,36.68,36.74,18000.0,24.9514,24.9717,24.931,24.9717,18000.0
2013-01-23 10:15:00,36.73,36.73,36.7,36.7,13200.0,24.965,24.965,24.9446,24.9446,13200.0
2013-01-23 10:20:00,36.7,36.74,36.68,36.73,49000.0,24.9446,24.9717,24.931,24.965,49000.0
2013-01-23 10:25:00,36.72,36.72,36.67,36.69,10600.0,24.9582,24.9582,24.9242,24.9378,10600.0
2013-01-23 10:30:00,36.68,36.7,36.64,36.65,14800.0,24.931,24.9446,24.9038,24.9106,14800.0
2013-01-23 10:35:00,36.65,36.65,36.59,36.6,18000.0,24.9106,24.9106,24.8698,24.8766,18000.0
2013-01-23 10:40:00,36.6,36.63,36.59,36.59,29400.0,24.8766,24.897,24.8698,24.8698,29400.0
2013-01-23 10:45:00,36.59,36.65,36.59,36.65,14200.0,24.8698,24.9106,24.8698,24.9106,14200.0
2013-01-23 10:50:00,36.64,36.64,36.59,36.63,30000.0,24.9038,24.9038,24.8698,24.897,30000.0
2013-01-23 10:55:00,36.63,36.7,36.63,36.7,19800.0,24.897,24.9446,24.897,24.9446,19800.0
2013-01-23 11:00:00,36.71,36.71,36.67,36.7,128600.0,24.9514,24.9514,24.9242,24.9446,128600.0
2013-01-23 11:05:00,36.69,36.69,36.67,36.69,19600.0,24.9378,24.9378,24.9242,24.9378,19600.0
2013-01-23 11:10:00,36.7,36.7,36.68,36.69,18000.0,24.9446,24.9446,24.931,24.9378,18000.0
2013-01-23 11:15:00,36.7,36.73,36.7,36.71,13800.0,24.9446,24.965,24.9446,24.9514,13800.0
2013-01-23 11:20:00,36.71,36.77,36.7,36.74,39600.0,24.9514,24.9921,24.9446,24.9717,39600.0
2013-01-23 11:25:00,36.74,36.76,36.72,36.74,10200.0,24.9717,24.9853,24.9582,24.9717,10200.0
2013-01-23 11:30:00,36.74,36.78,36.73,36.78,9800.0,24.9717,24.9989,24.965,24.9989,9800.0
2013-01-23 11:35:00,36.78,36.82,36.78,36.81,42200.0,24.9989,25.0261,24.9989,25.0193,42200.0
2013-01-23 11:40:00,36.81,36.83,36.79,36.79,8200.0,25.0193,25.0329,25.0057,25.0057,8200.0
2013-01-23 11:45:00,36.79,36.8,36.77,36.77,9800.0,25.0057,25.0125,24.9921,24.9921,9800.0
2013-01-23 11:50:00,36.77,36.84,36.77,36.84,8600.0,24.9921,25.0397,24.9921,25.0397,8600.0
2013-01-23 11:55:00,36.83,36.85,36.83,36.84,9200.0,25.0329,25.0465,25.0329,25.0397,9200.0
2013-01-23 12:00:00,36.85,36.85,36.83,36.83,5600.0,25.0465,25.0465,25.0329,25.0329,5600.0
2013-01-23 12:05:00,36.83,36.84,36.81,36.81,15400.0,25.0329,25.0397,25.0193,25.0193,15400.0
2013-01-23 12:10:00,36.81,36.81,36.78,36.79,8000.0,25.0193,25.0193,24.9989,25.0057,8000.0
2013-01-23 12:15:00,36.78,36.8,36.77,36.79,58800.0,24.9989,25.0125,24.9921,25.0057,58800.0
2013-01-23 12:20:00,36.78,36.78,36.76,36.77,4000.0,24.9989,24.9989,24.9853,24.9921,4000.0
2013-01-23 12:25:00,36.77,36.78,36.76,36.77,6400.0,24.9921,24.9989,24.9853,24.9921,6400.0
2013-01-23 12:30:00,36.77,36.79,36.77,36.77,13600.0,24.9921,25.0057,24.9921,24.9921,13600.0
2013-01-23 12:35:00,36.77,36.77,36.76,36.76,7400.0,24.9921,24.9921,24.9853,24.9853,7400.0
2013-01-23 12:40:00,36.76,36.77,36.73,36.73,19600.0,24.9853,24.9921,24.965,24.965,19600.0
2013-01-23 12:45:00,36.73,36.73,36.69,36.69,24400.0,24.965,24.965,24.9378,24.9378,24400.0
2013-01-23 12:50:00,36.69,36.7,36.68,36.68,38600.0,24.9378,24.9446,24.931,24.931,38600.0
2013-01-23 12:55:00,36.68,36.72,36.68,36.72,37400.0,24.931,24.9582,24.931,24.9582,37400.0
2013-01-23 13:00:00,36.72,36.73,36.71,36.72,13000.0,24.9582,24.965,24.9514,24.9582,13000.0
2013-01-23 13:05:00,36.73,36.74,36.72,36.72,8200.0,24.965,24.9717,24.9582,24.9582,8200.0
2013-01-23 13:10:00,36.72,36.75,36.72,36.74,8400.0,24.9582,24.9785,24.9582,24.9717,8400.0
2013-01-23 13:15:00,36.74,36.77,36.73,36.77,9200.0,24.9717,24.9921,24.965,24.9921,9200.0
2013-01-23 13:20:00,36.75,36.78,36.75,36.77,8000.0,24.9785,24.9989,24.9785,24.9921,8000.0
2013-01-23 13:25:00,36.77,36.77,36.75,36.77,22600.0,24.9921,24.9921,24.9785,24.9921,22600.0
2013-01-23 13:30:00,36.77,36.79,36.76,36.76,10200.0,24.9921,25.0057,24.9853,24.9853,10200.0
2013-01-23 13:35:00,36.76,36.77,36.74,36.77,6800.0,24.9853,24.9921,24.9717,24.9921,6800.0
2013-01-23 13:40:00,36.77,36.78,36.76,36.76,8200.0,24.9921,24.9989,24.9853,24.9853,8200.0
2013-01-23 13:45:00,36.76,36.76,36.76,36.76,8600.0,24.9853,24.9853,24.9853,24.9853,8600.0
2013-01-23 13:50:00,36.75,36.76,36.73,36.73,12200.0,24.9785,24.9853,24.965,24.965,12200.0
2013-01-23 13:55:00,36.73,36.76,36.73,36.75,7600.0,24.965,24.9853,24.965,24.9785,7600.0
2013-01-23 14:00:00,36.75,36.78,36.75,36.77,9200.0,24.9785,24.9989,24.9785,24.9921,9200.0
2013-01-23 14:05:00,36.79,36.79,36.76,36.76,12200.0,25.0057,25.0057,24.9853,24.9853,12200.0
2013-01-23 14:10:00,36.77,36.77,36.74,36.77,12600.0,24.9921,24.9921,24.9717,24.9921,12600.0
2013-01-23 14:15:00,36.77,36.8,36.77,36.79,13200.0,24.9921,25.0125,24.9921,25.0057,13200.0
2013-01-23 14:20:00,36.79,36.8,36.79,36.79,7600.0,25.0057,25.0125,25.0057,25.0057,7600.0
2013-01-23 14:25:00,36.79,36.81,36.75,36.75,23000.0,25.0057,25.0193,24.9785,24.9785,23000.0
2013-01-23 14:30:00,36.76,36.77,36.74,36.76,11800.0,24.9853,24.9921,24.9717,24.9853,11800.0
2013-01-23 14:35:00,36.76,36.77,36.75,36.77,10800.0,24.9853,24.9921,24.9785,24.9921,10800.0
2013-01-23 14:40:00,36.77,36.77,36.76,36.76,7200.0,24.9921,24.9921,24.9853,24.9853,7200.0
2013-01-23 14:45:00,36.76,36.76,36.75,36.76,11600.0,24.9853,24.9853,24.9785,24.9853,11600.0
2013-01-23 14:50:00,36.76,36.77,36.76,36.77,11400.0,24.9853,24.9921,24.9853,24.9921,11400.0
2013-01-23 14:55:00,36.76,36.77,36.76,36.76,21600.0,24.9853,24.9921,24.9853,24.9853,21600.0
2013-01-23 15:00:00,36.76,36.77,36.75,36.77,16600.0,24.9853,24.9921,24.9785,24.9921,16600.0
2013-01-23 15:05:00,36.77,36.77,36.75,36.76,14400.0,24.9921,24.9921,24.9785,24.9853,14400.0
2013-01-23 15:10:00,36.77,36.79,36.76,36.79,20800.0,24.9921,25.0057,24.9853,25.0057,20800.0
2013-01-23 15:15:00,36.77,36.81,36.77,36.81,20200.0,24.9921,25.0193,24.9921,25.0193,20200.0
2013-01-23 15:20:00,36.81,36.84,36.81,36.81,18600.0,25.0193,25.0397,25.0193,25.0193,18600.0
2013-01-23 15:25:00,36.82,36.83,36.81,36.82,17800.0,25.0261,25.0329,25.0193,25.0261,17800.0
2013-01-23 15:30:00,36.82,36.82,36.8,36.81,21600.0,25.0261,25.0261,25.0125,25.0193,21600.0
2013-01-23 15:35:00,36.81,36.81,36.79,36.8,24600.0,25.0193,25.0193,25.0057,25.0125,24600.0
2013-01-23 15:40:00,36.8,36.8,36.77,36.78,27200.0,25.0125,25.0125,24.9921,24.9989,27200.0
2013-01-23 15:45:00,36.79,36.8,36.77,36.77,24200.0,25.0057,25.0125,24.9921,24.9921,24200.0
2013-01-23 15:50:00,36.77,36.8,36.77,36.8,29400.0,24.9921,25.0125,24.9921,25.0125,29400.0
2013-01-23 15:55:00,36.8,36.85,36.79,36.85,110200.0,25.0125,25.0465,25.0057,25.0465,110200.0
2013-01-24 09:30:00,36.9,37.24,36.88,37.15,41800.0,25.0805,25.3116,25.0669,25.2504,41800.0
2013-01-24 09:35:00,37.1,37.15,36.94,37.06,18200.0,25.2164,25.2504,25.1077,25.1892,18200.0
2013-01-24 09:40:00,37.02,37.15,37.02,37.1,14600.0,25.1621,25.2504,25.1621,25.2164,14600.0
2013-01-24 09:45:00,37.13,37.13,37.03,37.04,8600.0,25.2368,25.2368,25.1689,25.1757,8600.0
2013-01-24 09:50:00,37.04,37.08,37.02,37.03,10200.0,25.1757,25.2028,25.1621,25.1689,10200.0
2013-01-24 09:55:00,37.04,37.1,37.02,37.09,13400.0,25.1757,25.2164,25.1621,25.2096,13400.0
2013-01-24 10:00:00,37.09,37.13,37.07,37.13,14600.0,25.2096,25.2368,25.196,25.2368,14600.0
2013-01-24 10:05:00,37.12,37.16,37.08,37.08,22800.0,25.23,25.2572,25.2028,25.2028,22800.0
2013-01-24 10:10:00,37.1,37.1,37.08,37.1,8000.0,25.2164,25.2164,25.2028,25.2164,8000.0
2013-01-24 10:15:00,37.09,37.09,37.02,37.05,25600.0,25.2096,25.2096,25.1621,25.1825,25600.0
2013-01-24 10:20:00,37.05,37.05,36.97,36.99,23000.0,25.1825,25.1825,25.1281,25.1417,23000.0
2013-01-24 10:25:00,36.99,37.04,36.99,37.04,12600.0,25.1417,25.1757,25.1417,25.1757,12600.0
2013-01-24 10:30:00,37.04,37.04,37.01,37.02,11800.0,25.1757,25.1757,25.1553,25.1621,11800.0
2013-01-24 10:35:00,37.01,37.06,37.01,37.05,16000.0,25.1553,25.1892,25.1553,25.1825,16000.0
2013-01-24 10:40:00,37.04,37.07,37.04,37.06,11600.0,25.1757,25.196,25.1757,25.1892,11600.0
2013-01-24 10:45:00,37.04,37.07,37.04,37.05,11400.0,25.1757,25.196,25.1757,25.1825,11400.0
2013-01-24 10:50:00,37.06,37.07,37.04,37.07,15200.0,25.1892,25.196,25.1757,25.196,15200.0
2013-01-24 10:55:00,37.05,37.07,37.04,37.07,64400.0,25.1825,25.196,25.1757,25.196,64400.0
2013-01-24 11:00:00,37.07,37.16,37.07,37.15,24800.0,25.196,25.2572,25.196,25.2504,24800.0
2013-01-24 11:05:00,37.13,37.15,37.12,37.13,20400.0,25.2368,25.2504,25.23,25.2368,20400.0
2013-01-24 11:10:00,37.12,37.16,37.12,37.16,7000.0,25.23,25.2572,25.23,25.2572,7000.0
2013-01-24 11:15:00,37.15,37.16,37.11,37.13,9000.0,25.2504,25.2572,25.2232,25.2368,9000.0
2013-01-24 11:20:00,37.13,37.14,37.13,37.14,7000.0,25.2368,25.2436,25.2368,25.2436,7000.0
2013-01-24 11:25:00,37.13,37.13,37.08,37.11,21200.0,25.2368,25.2368,25.2028,25.2232,21200.0
2013-01-24 11:30:00,37.11,37.15,37.1,37.13,13800.0,25.2232,25.2504,25.2164,25.2368,13800.0
2013-01-24 11:35:00,37.13,37.14,37.1,37.12,14800.0,25.2368,25.2436,25.2164,25.23,14800.0
2013-01-24 11:40:00,37.1,37.1,37.08,37.1,10400.0,25.2164,25.2164,25.2028,25.2164,10400.0
2013-01-24 11:45:00,37.1,37.12,37.09,37.09,5400.0,25.2164,25.23,25.2096,25.2096,5400.0
2013-01-24 11:50:00,37.08,37.08,37.02,37.02,4400.0,25.2028,25.2028,25.1621,25.1621,4400.0
2013-01-24 11:55:00,37.04,37.09,37.04,37.09,19400.0,25.1757,25.2096,25.1757,25.2096,19400.0
2013-01-24 12:00:00,37.09,37.1,37.05,37.06,8800.0,25.2096,25.2164,25.1825,25.1892,8800.0
2013-01-24 12:05:00,37.06,37.06,37.04,37.06,5000.0,25.1892,25.1892,25.1757,25.1892,5000.0
2013-01-24 12:10:00,37.08,37.08,37.05,37.07,3200.0,25.2028,25.2028,25.1825,25.196,3200.0
2013-01-24 12:15:00,37.08,37.08,37.04,37.06,11000.0,25.2028,25.2028,25.1757,25.1892,11000.0
2013-01-24 12:20:00,37.06,37.08,37.05,37.07,5400.0,25.1892,25.2028,25.1825,25.196,5400.0
2013-01-24 12:25:00,37.07,37.07,37.05,37.05,5400.0,25.196,25.196,25.1825,25.1825,5400.0
2013-01-24 12:30:00,37.05,37.05,37.02,37.04,6000.0,25.1825,25.1825,25.1621,25.1757,6000.0
2013-01-24 12:35:00,37.04,37.04,37.0,37.0,9200.0,25.1757,25.1757,25.1485,25.1485,9200.0
2013-01-24 12:40:00,36.98,37.05,36.98,37.01,21600.0,25.1349,25.1825,25.1349,25.1553,21600.0
2013-01-24 12:45:00,37.01,37.04,37.0,37.02,5400.0,25.1553,25.1757,25.1485,25.1621,5400.0
2013-01-24 12:50:00,37.02,37.07,37.02,37.07,10000.0,25.1621,25.196,25.1621,25.196,10000.0
2013-01-24 12:55:00,37.07,37.07,37.03,37.03,7200.0,25.196,25.196,25.1689,25.1689,7200.0
2013-01-24 13:00:00,37.02,37.06,37.02,37.04,8600.0,25.1621,25.1892,25.1621,25.1757,8600.0
2013-01-24 13:05:00,37.04,37.04,37.02,37.03,5400.0,25.1757,25.1757,25.1621,25.1689,5400.0
2013-01-24 13:10:00,37.03,37.05,37.02,37.03,5800.0,25.1689,25.1825,25.1621,25.1689,5800.0
2013-01-24 13:15:00,37.03,37.06,37.02,37.06,12400.0,25.1689,25.1892,25.1621,25.1892,12400.0
2013-01-24 13:20:00,37.05,37.05,37.04,37.05,6000.0,25.1825,25.1825,25.1757,25.1825,6000.0
2013-01-24 13:25:00,37.05,37.07,37.05,37.06,3600.0,25.1825,25.196,25.1825,25.1892,3600.0
2013-01-24 13:30:00,37.05,37.05,37.02,37.03,7000.0,25.1825,25.1825,25.1621,25.1689,7000.0
2013-01-24 13:35:00,37.03,37.04,37.02,37.02,5000.0,25.1689,25.1757,25.1621,25.1621,5000.0
2013-01-24 13:40:00,37.02,37.03,37.01,37.02,30000.0,25.1621,25.1689,25.1553,25.1621,30000.0
2013-01-24 13:45:00,37.02,37.02,36.98,36.98,6200.0,25.1621,25.1621,25.1349,25.1349,6200.0
2013-01-24 13:50:00,36.97,37.05,36.97,37.04,15600.0,25.1281,25.1825,25.1281,25.1757,15600.0
2013-01-24 13:55:00,37.02,37.04,37.01,37.04,4800.0,25.1621,25.1757,25.1553,25.1757,4800.0
2013-01-24 14:00:00,37.03,37.03,37.01,37.01,2600.0,25.1689,25.1689,25.1553,25.1553,2600.0
2013-01-24 14:05:00,37.01,37.04,37.01,37.04,4400.0,25.1553,25.1757,25.1553,25.1757,4400.0
2013-01-24 14:10:00,37.04,37.05,37.03,37.05,9600.0,25.1757,25.1825,25.1689,25.1825,9600.0
2013-01-24 14:15:00,37.04,37.04,37.01,37.01,4600.0,25.1757,25.1757,25.1553,25.1553,4600.0
2013-01-24 14:20:00,37.01,37.02,37.01,37.02,5800.0,25.1553,25.1621,25.1553,25.1621,5800.0
2013-01-24 14:25:00,37.02,37.04,37.01,37.02,7200.0,25.1621,25.1757,25.1553,25.1621,7200.0
2013-01-24 14:30:00,37.02,37.05,37.02,37.03,17800.0,25.1621,25.1825,25.1621,25.1689,17800.0
2013-01-24 14:35:00,37.04,37.05,37.02,37.05,5200.0,25.1757,25.1825,25.1621,25.1825,5200.0
2013-01-24 14:40:00,37.04,37.04,37.01,37.04,10800.0,25.1757,25.1757,25.1553,25.1757,10800.0
2013-01-24 14:45:00,37.04,37.05,37.04,37.04,6800.0,25.1757,25.1825,25.1757,25.1757,6800.0
2013-01-24 14:50:00,37.04,37.05,37.02,37.04,7400.0,25.1757,25.1825,25.1621,25.1757,7400.0
2013-01-24 14:55:00,37.04,37.04,37.01,37.02,6800.0,25.1757,25.1757,25.1553,25.1621,6800.0
2013-01-24 15:00:00,37.01,37.01,36.99,37.01,13800.0,25.1553,25.1553,25.1417,25.1553,13800.0
2013-01-24 15:05:00,37.01,37.02,36.99,36.99,22000.0,25.1553,25.1621,25.1417,25.1417,22000.0
2013-01-24 15:10:00,36.99,37.02,36.99,36.99,7600.0,25.1417,25.1621,25.1417,25.1417,7600.0
2013-01-24 15:15:00,36.99,37.02,36.99,37.01,21400.0,25.1417,25.1621,25.1417,25.1553,21400.0
2013-01-24 15:20:00,37.01,37.01,36.98,37.01,11200.0,25.1553,25.1553,25.1349,25.1553,11200.0
2013-01-24 15:25:00,37.0,37.02,36.99,37.01,10400.0,25.1485,25.1621,25.1417,25.1553,10400.0
2013-01-24 15:30:00,37.01,37.02,37.0,37.01,15200.0,25.1553,25.1621,25.1485,25.1553,15200.0
2013-01-24 15:35:00,37.01,37.04,37.01,37.02,21000.0,25.1553,25.1757,25.1553,25.1621,21000.0
2013-01-24 15:40:00,37.02,37.04,37.01,37.04,9200.0,25.1621,25.1757,25.1553,25.1757,9200.0
2013-01-24 15:45:00,37.04,37.04,36.99,36.99,24800.0,25.1757,25.1757,25.1417,25.1417,24800.0
2013-01-24 15:50:00,36.99,37.0,36.97,36.98,36800.0,25.1417,25.1485,25.1281,25.1349,36800.0
2013-01-24 15:55:00,36.98,37.01,36.96,36.99,52000.0,25.1349,25.1553,25.1213,25.1417,52000.0
2013-01-25 09:30:00,37.02,37.18,37.01,37.18,38200.0,25.1621,25.2708,25.1553,25.2708,38200.0
2013-01-25 09:35:00,37.15,37.22,37.09,37.09,11600.0,25.2504,25.298,25.2096,25.2096,11600.0
2013-01-25 09:40:00,37.1,37.12,37.08,37.12,6400.0,25.2164,25.23,25.2028,25.23,6400.0
2013-01-25 09:45:00,37.1,37.12,36.98,36.98,13400.0,25.2164,25.23,25.1349,25.1349,13400.0
2013-01-25 09:50:00,36.99,37.02,36.98,37.0,9600.0,25.1417,25.1621,25.1349,25.1485,9600.0
2013-01-25 09:55:00,37.02,37.02,36.92,36.95,9600.0,25.1621,25.1621,25.0941,25.1145,9600.0
2013-01-25 10:00:00,36.95,36.97,36.92,36.95,31000.0,25.1145,25.1281,25.0941,25.1145,31000.0
2013-01-25 10:05:00,36.97,37.01,36.96,36.98,13000.0,25.1281,25.1553,25.1213,25.1349,13000.0
2013-01-25 10:10:00,36.99,36.99,36.97,36.97,5200.0,25.1417,25.1417,25.1281,25.1281,5200.0
2013-01-25 10:15:00,36.96,37.02,36.96,37.02,4200.0,25.1213,25.1621,25.1213,25.1621,4200.0
2013-01-25 10:20:00,37.02,37.04,36.96,36.96,94600.0,25.1621,25.1757,25.1213,25.1213,94600.0
2013-01-25 10:25:00,36.96,36.97,36.95,36.97,25800.0,25.1213,25.1281,25.1145,25.1281,25800.0
2013-01-25 10:30:00,36.97,36.97,36.92,36.92,13600.0,25.1281,25.1281,25.0941,25.0941,13600.0
2013-01-25 10:35:00,36.92,36.93,36.85,36.87,12000.0,25.0941,25.1009,25.0465,25.0601,12000.0
2013-01-25 10:40:00,36.88,36.92,36.85,36.85,9000.0,25.0669,25.0941,25.0465,25.0465,9000.0
2013-01-25 10:45:00,36.84,36.85,36.79,36.82,11600.0,25.0397,25.0465,25.0057,25.0261,11600.0
2013-01-25 10:50:00,36.83,36.85,36.83,36.84,5400.0,25.0329,25.0465,25.0329,25.0397,5400.0
2013-01-25 10:55:00,36.85,36.88,36.85,36.86,6000.0,25.0465,25.0669,25.0465,25.0533,6000.0
2013-01-25 11:00:00,36.86,36.87,36.84,36.85,8800.0,25.0533,25.0601,25.0397,25.0465,8800.0
2013-01-25 11:05:00,36.86,36.87,36.85,36.86,7800.0,25.0533,25.0601,25.0465,25.0533,7800.0
2013-01-25 11:10:00,36.87,36.87,36.86,36.86,3400.0,25.0601,25.0601,25.0533,25.0533,3400.0
2013-01-25 11:15:00,36.87,36.89,36.82,36.82,8600.0,25.0601,25.0737,25.0261,25.0261,8600.0
2013-01-25 11:20:00,36.84,36.87,36.83,36.87,4000.0,25.0397,25.0601,25.0329,25.0601,4000.0
2013-01-25 11:25:00,36.88,36.92,36.88,36.91,5200.0,25.0669,25.0941,25.0669,25.0873,5200.0
2013-01-25 11:30:00,36.91,36.95,36.9,36.95,8800.0,25.0873,25.1145,25.0805,25.1145,8800.0
2013-01-25 11:35:00,36.95,36.97,36.94,36.95,10600.0,25.1145,25.1281,25.1077,25.1145,10600.0
2013-01-25 11:40:00,36.95,36.97,36.95,36.96,3600.0,25.1145,25.1281,25.1145,25.1213,3600.0
2013-01-25 11:45:00,36.96,36.99,36.96,36.99,4800.0,25.1213,25.1417,25.1213,25.1417,4800.0
2013-01-25 11:50:00,36.98,36.99,36.95,36.95,7000.0,25.1349,25.1417,25.1145,25.1145,7000.0
2013-01-25 11:55:00,36.95,36.97,36.95,36.96,6800.0,25.1145,25.1281,25.1145,25.1213,6800.0
2013-01-25 12:00:00,36.95,36.97,36.95,36.97,8200.0,25.1145,25.1281,25.1145,25.1281,8200.0
2013-01-25 12:05:00,36.97,37.03,36.97,37.01,7200.0,25.1281,25.1689,25.1281,25.1553,7200.0
2013-01-25 12:10:00,37.01,37.04,37.01,37.04,7200.0,25.1553,25.1757,25.1553,25.1757,7200.0
2013-01-25 12:15:00,37.04,37.05,37.02,37.05,10000.0,25.1757,25.1825,25.1621,25.1825,10000.0
2013-01-25 12:20:00,37.04,37.05,37.02,37.04,6600.0,25.1757,25.1825,25.1621,25.1757,6600.0
2013-01-25 12:25:00,37.02,37.05,37.02,37.05,7600.0,25.1621,25.1825,25.1621,25.1825,7600.0
2013-01-25 12:30:00,37.05,37.07,37.04,37.05,8800.0,25.1825,25.196,25.1757,25.1825,8800.0
2013-01-25 12:35:00,37.04,37.05,37.02,37.02,10200.0,25.1757,25.1825,25.1621,25.1621,10200.0
2013-01-25 12:40:00,37.02,37.03,37.0,37.02,11400.0,25.1621,25.1689,25.1485,25.1621,11400.0
2013-01-25 12:45:00,37.02,37.02,36.98,36.98,9200.0,25.1621,25.1621,25.1349,25.1349,9200.0
2013-01-25 12:50:00,36.99,36.99,36.97,36.98,6400.0,25.1417,25.1417,25.1281,25.1349,6400.0
2013-01-25 12:55:00,36.97,37.01,36.97,37.0,14800.0,25.1281,25.1553,25.1281,25.1485,14800.0
2013-01-25 13:00:00,36.99,37.03,36.99,37.01,13400.0,25.1417,25.1689,25.1417,25.1553,13400.0
2013-01-25 13:05:00,37.02,37.04,37.0,37.04,11000.0,25.1621,25.1757,25.1485,25.1757,11000.0
2013-01-25 13:10:00,37.05,37.06,37.01,37.02,15600.0,25.1825,25.1892,25.1553,25.1621,15600.0
2013-01-25 13:15:00,37.02,37.04,37.01,37.01,11000.0,25.1621,25.1757,25.1553,25.1553,11000.0
2013-01-25 13:20:00,37.02,37.03,37.01,37.02,8800.0,25.1621,25.1689,25.1553,25.1621,8800.0
2013-01-25 13:25:00,37.02,37.05,37.02,37.03,6400.0,25.1621,25.1825,25.1621,25.1689,6400.0
2013-01-25 13:30:00,37.02,37.02,37.01,37.01,5400.0,25.1621,25.1621,25.1553,25.1553,5400.0
2013-01-25 13:35:00,37.02,37.02,37.01,37.02,8400.0,25.1621,25.1621,25.1553,25.1621,8400.0
2013-01-25 13:40:00,37.02,37.04,37.01,37.02,8000.0,25.1621,25.1757,25.1553,25.1621,8000.0
2013-01-25 13:45:00,37.02,37.02,37.01,37.01,6600.0,25.1621,25.1621,25.1553,25.1553,6600.0
2013-01-25 13:50:00,36.99,36.99,36.98,36.98,2200.0,25.1417,25.1417,25.1349,25.1349,2200.0
2013-01-25 13:55:00,36.99,36.99,36.99,36.99,2200.0,25.1417,25.1417,25.1417,25.1417,2200.0
2013-01-25 14:00:00,37.0,37.01,36.99,37.01,14400.0,25.1485,25.1553,25.1417,25.1553,14400.0
2013-01-25 14:05:00,36.99,37.04,36.99,37.04,3400.0,25.1417,25.1757,25.1417,25.1757,3400.0
2013-01-25 14:10:00,37.02,37.04,37.02,37.04,3800.0,25.1621,25.1757,25.1621,25.1757,3800.0
2013-01-25 14:15:00,37.04,37.07,37.04,37.07,5800.0,25.1757,25.196,25.1757,25.196,5800.0
2013-01-25 14:20:00,37.07,37.08,37.05,37.05,8200.0,25.196,25.2028,25.1825,25.1825,8200.0
2013-01-25 14:25:00,37.06,37.08,37.05,37.05,5000.0,25.1892,25.2028,25.1825,25.1825,5000.0
2013-01-25 14:30:00,37.06,37.08,37.06,37.08,5400.0,25.1892,25.2028,25.1892,25.2028,5400.0
2013-01-25 14:35:00,37.08,37.09,37.04,37.05,7600.0,25.2028,25.2096,25.1757,25.1825,7600.0
2013-01-25 14:40:00,37.05,37.06,37.05,37.06,4400.0,25.1825,25.1892,25.1825,25.1892,4400.0
2013-01-25 14:45:00,37.06,37.06,37.04,37.05,7600.0,25.1892,25.1892,25.1757,25.1825,7600.0
2013-01-25 14:50:00,37.06,37.06,37.04,37.04,7400.0,25.1892,25.1892,25.1757,25.1757,7400.0
2013-01-25 14:55:00,37.04,37.04,37.02,37.03,6600.0,25.1757,25.1757,25.1621,25.1689,6600.0
2013-01-25 15:00:00,37.04,37.04,37.02,37.02,10600.0,25.1757,25.1757,25.1621,25.1621,10600.0
2013-01-25 15:05:00,37.02,37.06,37.01,37.04,23600.0,25.1621,25.1892,25.1553,25.1757,23600.0
2013-01-25 15:10:00,37.05,37.07,37.04,37.06,13600.0,25.1825,25.196,25.1757,25.1892,13600.0
2013-01-25 15:15:00,37.06,37.07,37.05,37.06,10600.0,25.1892,25.196,25.1825,25.1892,10600.0
2013-01-25 15:20:00,37.05,37.08,37.05,37.06,9600.0,25.1825,25.2028,25.1825,25.1892,9600.0
2013-01-25 15:25:00,37.06,37.09,37.05,37.09,19800.0,25.1892,25.2096,25.1825,25.2096,19800.0
2013-01-25 15:30:00,37.08,37.09,37.05,37.06,12400.0,25.2028,25.2096,25.1825,25.1892,12400.0
2013-01-25 15:35:00,37.06,37.06,37.03,37.06,15200.0,25.1892,25.1892,25.1689,25.1892,15200.0
2013-01-25 15:40:00,37.05,37.05,37.02,37.02,17800.0,25.1825,25.1825,25.1621,25.1621,17800.0
2013-01-25 15:45:00,37.02,37.08,36.99,37.06,72800.0,25.1621,25.2028,25.1417,25.1892,72800.0
2013-01-25 15:50:00,37.06,37.1,37.06,37.1,48000.0,25.1892,25.2164,25.1892,25.2164,48000.0
2013-01-25 15:55:00,37.1,37.19,37.1,37.18,163000.0,25.2164,25.2776,25.2164,25.2708,163000.0
2013-01-28 09:30:00,37.19,37.25,37.15,37.24,53200.0,25.2776,25.3184,25.2504,25.3116,53200.0
2013-01-28 09:35:00,37.24,37.25,37.18,37.23,30400.0,25.3116,25.3184,25.2708,25.3048,30400.0
2013-01-28 09:40:00,37.24,37.24,37.06,37.13,30600.0,25.3116,25.3116,25.1892,25.2368,30600.0
2013-01-28 09:45:00,37.13,37.22,37.13,37.21,15600.0,25.2368,25.298,25.2368,25.2912,15600.0
2013-01-28 09:50:00,37.24,37.28,37.22,37.23,26600.0,25.3116,25.3388,25.298,25.3048,26600.0
2013-01-28 09:55:00,37.22,37.3,37.22,37.27,13800.0,25.298,25.3524,25.298,25.332,13800.0
2013-01-28 10:00:00,37.27,37.27,37.2,37.23,16400.0,25.332,25.332,25.2844,25.3048,16400.0
2013-01-28 10:05:00,37.22,37.26,37.17,37.24,33600.0,25.298,25.3252,25.264,25.3116,33600.0
2013-01-28 10:10:00,37.24,37.27,37.22,37.24,32800.0,25.3116,25.332,25.298,25.3116,32800.0
2013-01-28 10:15:00,37.24,37.24,37.17,37.17,36600.0,25.3116,25.3116,25.264,25.264,36600.0
2013-01-28 10:20:00,37.19,37.21,37.18,37.21,9200.0,25.2776,25.2912,25.2708,25.2912,9200.0
2013-01-28 10:25:00,37.21,37.27,37.19,37.26,17800.0,25.2912,25.332,25.2776,25.3252,17800.0
2013-01-28 10:30:00,37.26,37.27,37.22,37.24,6400.0,25.3252,25.332,25.298,25.3116,6400.0
2013-01-28 10:35:00,37.24,37.31,37.24,37.31,5800.0,25.3116,25.3592,25.3116,25.3592,5800.0
2013-01-28 10:40:00,37.31,37.34,37.3,37.32,11600.0,25.3592,25.3796,25.3524,25.366,11600.0
2013-01-28 10:45:00,37.31,37.32,37.28,37.29,16000.0,25.3592,25.366,25.3388,25.3456,16000.0
2013-01-28 10:50:00,37.31,37.32,37.3,37.31,5200.0,25.3592,25.366,25.3524,25.3592,5200.0
2013-01-28 10:55:00,37.3,37.31,37.29,37.31,8400.0,25.3524,25.3592,25.3456,25.3592,8400.0
2013-01-28 11:00:00,37.32,37.32,37.31,37.32,5200.0,25.366,25.366,25.3592,25.366,5200.0
2013-01-28 11:05:00,37.32,37.32,37.29,37.29,7800.0,25.366,25.366,25.3456,25.3456,7800.0
2013-01-28 11:10:00,37.28,37.31,37.27,37.3,12800.0,25.3388,25.3592,25.332,25.3524,12800.0
2013-01-28 11:15:00,37.3,37.38,37.3,37.37,32000.0,25.3524,25.4067,25.3524,25.4,32000.0
2013-01-28 11:20:00,37.37,37.41,37.37,37.4,27800.0,25.4,25.4271,25.4,25.4203,27800.0
2013-01-28 11:25:00,37.4,37.41,37.35,37.38,27600.0,25.4203,25.4271,25.3864,25.4067,27600.0
2013-01-28 11:30:00,37.4,37.4,37.37,37.37,40000.0,25.4203,25.4203,25.4,25.4,40000.0
2013-01-28 11:35:00,37.37,37.38,37.37,37.37,31200.0,25.4,25.4067,25.4,25.4,31200.0
2013-01-28 11:40:00,37.37,37.37,37.3,37.3,22800.0,25.4,25.4,25.3524,25.3524,22800.0
2013-01-28 11:45:00,37.31,37.33,37.3,37.33,6800.0,25.3592,25.3728,25.3524,25.3728,6800.0
2013-01-28 11:50:00,37.34,37.38,37.34,37.34,4800.0,25.3796,25.4067,25.3796,25.3796,4800.0
2013-01-28 11:55:00,37.34,37.37,37.34,37.35,8000.0,25.3796,25.4,25.3796,25.3864,8000.0
2013-01-28 12:00:00,37.36,37.38,37.35,37.35,9000.0,25.3932,25.4067,25.3864,25.3864,9000.0
2013-01-28 12:05:00,37.35,37.36,37.35,37.36,2600.0,25.3864,25.3932,25.3864,25.3932,2600.0
2013-01-28 12:10:00,37.37,37.38,37.35,37.36,18000.0,25.4,25.4067,25.3864,25.3932,18000.0
2013-01-28 12:15:00,37.35,37.37,37.35,37.36,8200.0,25.3864,25.4,25.3864,25.3932,8200.0
2013-01-28 12:20:00,37.37,37.37,37.32,37.32,7200.0,25.4,25.4,25.366,25.366,7200.0
2013-01-28 12:25:00,37.32,37.34,37.31,37.33,9600.0,25.366,25.3796,25.3592,25.3728,9600.0
2013-01-28 12:30:00,37.33,37.34,37.3,37.31,9000.0,25.3728,25.3796,25.3524,25.3592,9000.0
2013-01-28 12:35:00,37.32,37.32,37.31,37.32,3000.0,25.366,25.366,25.3592,25.366,3000.0
2013-01-28 12:40:00,37.33,37.33,37.32,37.32,7600.0,25.3728,25.3728,25.366,25.366,7600.0
2013-01-28 12:45:00,37.34,37.34,37.32,37.33,10400.0,25.3796,25.3796,25.366,25.3728,10400.0
2013-01-28 12:50:00,37.33,37.37,37.33,37.37,8800.0,25.3728,25.4,25.3728,25.4,8800.0
2013-01-28 12:55:00,37.37,37.38,37.36,37.38,27800.0,25.4,25.4067,25.3932,25.4067,27800.0
2013-01-28 13:00:00,37.38,37.38,37.32,37.32,9200.0,25.4067,25.4067,25.366,25.366,9200.0
2013-01-28 13:05:00,37.32,37.33,37.3,37.32,12200.0,25.366,25.3728,25.3524,25.366,12200.0
2013-01-28 13:10:00,37.32,37.34,37.32,37.33,6800.0,25.366,25.3796,25.366,25.3728,6800.0
2013-01-28 13:15:00,37.33,37.33,37.3,37.32,16000.0,25.3728,25.3728,25.3524,25.366,16000.0
2013-01-28 13:20:00,37.31,37.33,37.3,37.33,6200.0,25.3592,25.3728,25.3524,25.3728,6200.0
2013-01-28 13:25:00,37.34,37.34,37.31,37.32,4200.0,25.3796,25.3796,25.3592,25.366,4200.0
2013-01-28 13:30:00,37.33,37.33,37.32,37.33,2000.0,25.3728,25.3728,25.366,25.3728,2000.0
2013-01-28 13:35:00,37.33,37.38,37.32,37.38,11800.0,25.3728,25.4067,25.366,25.4067,11800.0
2013-01-28 13:40:00,37.38,37.38,37.36,37.37,11200.0,25.4067,25.4067,25.3932,25.4,11200.0
2013-01-28 13:45:00,37.37,37.38,37.37,37.37,7000.0,25.4,25.4067,25.4,25.4,7000.0
2013-01-28 13:50:00,37.38,37.38,37.34,37.35,5400.0,25.4067,25.4067,25.3796,25.3864,5400.0
2013-01-28 13:55:00,37.35,37.37,37.34,37.35,4000.0,25.3864,25.4,25.3796,25.3864,4000.0
2013-01-28 14:00:00,37.35,37.37,37.35,37.37,3200.0,25.3864,25.4,25.3864,25.4,3200.0
2013-01-28 14:05:00,37.37,37.38,37.36,37.38,8600.0,25.4,25.4067,25.3932,25.4067,8600.0
2013-01-28 14:10:00,37.37,37.38,37.37,37.37,3600.0,25.4,25.4067,25.4,25.4,3600.0
2013-01-28 14:15:00,37.37,37.38,37.34,37.34,10200.0,25.4,25.4067,25.3796,25.3796,10200.0
2013-01-28 14:20:00,37.35,37.35,37.33,37.33,9000.0,25.3864,25.3864,25.3728,25.3728,9000.0
2013-01-28 14:25:00,37.33,37.35,37.32,37.35,5200.0,25.3728,25.3864,25.366,25.3864,5200.0
2013-01-28 14:30:00,37.36,37.38,37.36,37.37,7600.0,25.3932,25.4067,25.3932,25.4,7600.0
2013-01-28 14:35:00,37.37,37.38,37.35,37.37,7000.0,25.4,25.4067,25.3864,25.4,7000.0
2013-01-28 14:40:00,37.37,37.37,37.35,37.37,7600.0,25.4,25.4,25.3864,25.4,7600.0
2013-01-28 14:45:00,37.35,37.38,37.35,37.37,16200.0,25.3864,25.4067,25.3864,25.4,16200.0
2013-01-28 14:50:00,37.37,37.38,37.35,37.36,8400.0,25.4,25.4067,25.3864,25.3932,8400.0
2013-01-28 14:55:00,37.37,37.37,37.34,37.34,6000.0,25.4,25.4,25.3796,25.3796,6000.0
2013-01-28 15:00:00,37.34,37.36,37.34,37.35,16000.0,25.3796,25.3932,25.3796,25.3864,16000.0
2013-01-28 15:05:00,37.35,37.35,37.3,37.3,11000.0,25.3864,25.3864,25.3524,25.3524,11000.0
2013-01-28 15:10:00,37.3,37.32,37.29,37.32,11200.0,25.3524,25.366,25.3456,25.366,11200.0
2013-01-28 15:15:00,37.31,37.33,37.31,37.32,7800.0,25.3592,25.3728,25.3592,25.366,7800.0
2013-01-28 15:20:00,37.31,37.33,37.27,37.27,16200.0,25.3592,25.3728,25.332,25.332,16200.0
2013-01-28 15:25:00,37.28,37.33,37.28,37.31,10600.0,25.3388,25.3728,25.3388,25.3592,10600.0
2013-01-28 15:30:00,37.3,37.31,37.27,37.29,22400.0,25.3524,25.3592,25.332,25.3456,22400.0
2013-01-28 15:35:00,37.3,37.31,37.27,37.29,22000.0,25.3524,25.3592,25.332,25.3456,22000.0
2013-01-28 15:40:00,37.28,37.31,37.26,37.3,25200.0,25.3388,25.3592,25.3252,25.3524,25200.0
2013-01-28 15:45:00,37.29,37.31,37.28,37.31,17400.0,25.3456,25.3592,25.3388,25.3592,17400.0
2013-01-28 15:50:00,37.31,37.32,37.29,37.32,24600.0,25.3592,25.366,25.3456,25.366,24600.0
2013-01-28 15:55:00,37.32,37.32,37.27,37.29,56000.0,25.366,25.366,25.332,25.3456,56000.0
2013-01-29 09:30:00,37.32,37.48,37.3,37.48,36000.0,25.366,25.4747,25.3524,25.4747,36000.0
2013-01-29 09:35:00,37.47,37.48,37.44,37.45,28200.0,25.4679,25.4747,25.4475,25.4543,28200.0
2013-01-29 09:40:00,37.46,37.46,37.4,37.42,31600.0,25.4611,25.4611,25.4203,25.4339,31600.0
2013-01-29 09:45:00,37.42,37.44,37.41,37.42,6600.0,25.4339,25.4475,25.4271,25.4339,6600.0
2013-01-29 09:50:00,37.44,37.46,37.42,37.44,11400.0,25.4475,25.4611,25.4339,25.4475,11400.0
2013-01-29 09:55:00,37.44,37.47,37.34,37.44,25400.0,25.4475,25.4679,25.3796,25.4475,25400.0
2013-01-29 10:00:00,37.44,37.44,37.35,37.37,16000.0,25.4475,25.4475,25.3864,25.4,16000.0
2013-01-29 10:05:00,37.35,37.38,37.34,37.35,14200.0,25.3864,25.4067,25.3796,25.3864,14200.0
2013-01-29 10:10:00,37.36,37.41,37.35,37.4,14200.0,25.3932,25.4271,25.3864,25.4203,14200.0
2013-01-29 10:15:00,37.4,37.43,37.4,37.43,7800.0,25.4203,25.4407,25.4203,25.4407,7800.0
2013-01-29 10:20:00,37.44,37.47,37.44,37.47,11200.0,25.4475,25.4679,25.4475,25.4679,11200.0
2013-01-29 10:25:00,37.47,37.47,37.44,37.46,28200.0,25.4679,25.4679,25.4475,25.4611,28200.0
2013-01-29 10:30:00,37.44,37.44,37.4,37.41,23400.0,25.4475,25.4475,25.4203,25.4271,23400.0
2013-01-29 10:35:00,37.4,37.4,37.38,37.39,5400.0,25.4203,25.4203,25.4067,25.4135,5400.0
2013-01-29 10:40:00,37.4,37.43,37.38,37.42,8200.0,25.4203,25.4407,25.4067,25.4339,8200.0
2013-01-29 10:45:00,37.42,37.44,37.41,37.41,5800.0,25.4339,25.4475,25.4271,25.4271,5800.0
2013-01-29 10:50:00,37.42,37.42,37.4,37.42,4400.0,25.4339,25.4339,25.4203,25.4339,4400.0
2013-01-29 10:55:00,37.41,37.43,37.4,37.41,5600.0,25.4271,25.4407,25.4203,25.4271,5600.0
2013-01-29 11:00:00,37.4,37.41,37.38,37.38,10000.0,25.4203,25.4271,25.4067,25.4067,10000.0
2013-01-29 11:05:00,37.38,37.41,37.38,37.4,21600.0,25.4067,25.4271,25.4067,25.4203,21600.0
2013-01-29 11:10:00,37.4,37.42,37.37,37.42,34400.0,25.4203,25.4339,25.4,25.4339,34400.0
2013-01-29 11:15:00,37.44,37.45,37.43,37.44,2800.0,25.4475,25.4543,25.4407,25.4475,2800.0
2013-01-29 11:20:00,37.45,37.47,37.45,37.45,4600.0,25.4543,25.4679,25.4543,25.4543,4600.0
2013-01-29 11:25:00,37.45,37.47,37.43,37.47,14000.0,25.4543,25.4679,25.4407,25.4679,14000.0
2013-01-29 11:30:00,37.46,37.47,37.45,37.45,9400.0,25.4611,25.4679,25.4543,25.4543,9400.0
2013-01-29 11:35:00,37.45,37.46,37.43,37.43,6600.0,25.4543,25.4611,25.4407,25.4407,6600.0
2013-01-29 11:40:00,37.44,37.45,37.44,37.44,3800.0,25.4475,25.4543,25.4475,25.4475,3800.0
2013-01-29 11:45:00,37.43,37.47,37.43,37.46,7200.0,25.4407,25.4679,25.4407,25.4611,7200.0
2013-01-29 11:50:00,37.46,37.46,37.43,37.43,4800.0,25.4611,25.4611,25.4407,25.4407,4800.0
2013-01-29 11:55:00,37.44,37.45,37.43,37.45,5400.0,25.4475,25.4543,25.4407,25.4543,5400.0
2013-01-29 12:00:00,37.45,37.46,37.44,37.46,6600.0,25.4543,25.4611,25.4475,25.4611,6600.0
2013-01-29 12:05:00,37.46,37.47,37.46,37.47,8000.0,25.4611,25.4679,25.4611,25.4679,8000.0
2013-01-29 12:10:00,37.47,37.47,37.46,37.46,5600.0,25.4679,25.4679,25.4611,25.4611,5600.0
2013-01-29 12:15:00,37.47,37.47,37.46,37.47,10400.0,25.4679,25.4679,25.4611,25.4679,10400.0
2013-01-29 12:20:00,37.47,37.47,37.45,37.46,9600.0,25.4679,25.4679,25.4543,25.4611,9600.0
2013-01-29 12:25:00,37.46,37.47,37.43,37.43,13200.0,25.4611,25.4679,25.4407,25.4407,13200.0
2013-01-29 12:30:00,37.44,37.44,37.42,37.43,14600.0,25.4475,25.4475,25.4339,25.4407,14600.0
2013-01-29 12:35:00,37.43,37.43,37.42,37.43,6200.0,25.4407,25.4407,25.4339,25.4407,6200.0
2013-01-29 12:40:00,37.43,37.44,37.42,37.44,21000.0,25.4407,25.4475,25.4339,25.4475,21000.0
2013-01-29 12:45:00,37.44,37.45,37.43,37.45,6800.0,25.4475,25.4543,25.4407,25.4543,6800.0
2013-01-29 12:50:00,37.45,37.48,37.45,37.46,16600.0,25.4543,25.4747,25.4543,25.4611,16600.0
2013-01-29 12:55:00,37.46,37.46,37.45,37.46,14200.0,25.4611,25.4611,25.4543,25.4611,14200.0
2013-01-29 13:00:00,37.46,37.47,37.46,37.47,6800.0,25.4611,25.4679,25.4611,25.4679,6800.0
2013-01-29 13:05:00,37.47,37.47,37.45,37.45,12600.0,25.4679,25.4679,25.4543,25.4543,12600.0
2013-01-29 13:10:00,37.45,37.46,37.43,37.45,14400.0,25.4543,25.4611,25.4407,25.4543,14400.0
2013-01-29 13:15:00,37.46,37.47,37.45,37.46,6800.0,25.4611,25.4679,25.4543,25.4611,6800.0
2013-01-29 13:20:00,37.47,37.47,37.45,37.45,18800.0,25.4679,25.4679,25.4543,25.4543,18800.0
2013-01-29 13:25:00,37.45,37.46,37.44,37.45,5600.0,25.4543,25.4611,25.4475,25.4543,5600.0
2013-01-29 13:30:00,37.45,37.45,37.44,37.45,11400.0,25.4543,25.4543,25.4475,25.4543,11400.0
2013-01-29 13:35:00,37.44,37.46,37.44,37.45,12200.0,25.4475,25.4611,25.4475,25.4543,12200.0
2013-01-29 13:40:00,37.44,37.46,37.44,37.44,8600.0,25.4475,25.4611,25.4475,25.4475,8600.0
2013-01-29 13:45:00,37.44,37.45,37.43,37.43,9000.0,25.4475,25.4543,25.4407,25.4407,9000.0
2013-01-29 13:50:00,37.43,37.45,37.43,37.43,13200.0,25.4407,25.4543,25.4407,25.4407,13200.0
2013-01-29 13:55:00,37.43,37.44,37.42,37.42,17800.0,25.4407,25.4475,25.4339,25.4339,17800.0
2013-01-29 14:00:00,37.42,37.43,37.4,37.43,36600.0,25.4339,25.4407,25.4203,25.4407,36600.0
2013-01-29 14:05:00,37.43,37.43,37.42,37.43,10400.0,25.4407,25.4407,25.4339,25.4407,10400.0
2013-01-29 14:10:00,37.42,37.43,37.42,37.42,13800.0,25.4339,25.4407,25.4339,25.4339,13800.0
2013-01-29 14:15:00,37.42,37.43,37.41,37.41,16400.0,25.4339,25.4407,25.4271,25.4271,16400.0
2013-01-29 14:20:00,37.41,37.43,37.41,37.42,19000.0,25.4271,25.4407,25.4271,25.4339,19000.0
2013-01-29 14:25:00,37.41,37.42,37.38,37.38,10200.0,25.4271,25.4339,25.4067,25.4067,10200.0
2013-01-29 14:30:00,37.38,37.41,37.38,37.41,10800.0,25.4067,25.4271,25.4067,25.4271,10800.0
2013-01-29 14:35:00,37.42,37.43,37.42,37.42,8800.0,25.4339,25.4407,25.4339,25.4339,8800.0
2013-01-29 14:40:00,37.42,37.43,37.42,37.42,6200.0,25.4339,25.4407,25.4339,25.4339,6200.0
2013-01-29 14:45:00,37.42,37.42,37.41,37.42,10400.0,25.4339,25.4339,25.4271,25.4339,10400.0
2013-01-29 14:50:00,37.41,37.42,37.41,37.41,9000.0,25.4271,25.4339,25.4271,25.4271,9000.0
2013-01-29 14:55:00,37.41,37.42,37.41,37.41,11000.0,25.4271,25.4339,25.4271,25.4271,11000.0
2013-01-29 15:00:00,37.42,37.42,37.41,37.42,10000.0,25.4339,25.4339,25.4271,25.4339,10000.0
2013-01-29 15:05:00,37.41,37.42,37.38,37.4,15600.0,25.4271,25.4339,25.4067,25.4203,15600.0
2013-01-29 15:10:00,37.41,37.42,37.4,37.4,15000.0,25.4271,25.4339,25.4203,25.4203,15000.0
2013-01-29 15:15:00,37.4,37.41,37.39,37.41,18600.0,25.4203,25.4271,25.4135,25.4271,18600.0
2013-01-29 15:20:00,37.4,37.42,37.4,37.42,17200.0,25.4203,25.4339,25.4203,25.4339,17200.0
2013-01-29 15:25:00,37.42,37.44,37.41,37.44,55200.0,25.4339,25.4475,25.4271,25.4475,55200.0
2013-01-29 15:30:00,37.44,37.47,37.44,37.46,72600.0,25.4475,25.4679,25.4475,25.4611,72600.0
2013-01-29 15:35:00,37.46,37.47,37.46,37.47,18400.0,25.4611,25.4679,25.4611,25.4679,18400.0
2013-01-29 15:40:00,37.47,37.47,37.46,37.46,31600.0,25.4679,25.4679,25.4611,25.4611,31600.0
2013-01-29 15:45:00,37.45,37.46,37.43,37.45,38400.0,25.4543,25.4611,25.4407,25.4543,38400.0
2013-01-29 15:50:00,37.45,37.46,37.43,37.46,36600.0,25.4543,25.4611,25.4407,25.4611,36600.0
2013-01-29 15:55:00,37.46,37.49,37.45,37.46,116400.0,25.4611,25.4815,25.4543,25.4611,116400.0
2013-01-30 09:30:00,37.46,37.49,37.37,37.46,37800.0,25.4611,25.4815,25.4,25.4611,37800.0
2013-01-30 09:35:00,37.48,37.58,37.44,37.58,14200.0,25.4747,25.5427,25.4475,25.5427,14200.0
2013-01-30 09:40:00,37.59,37.61,37.56,37.6,12800.0,25.5495,25.5631,25.5291,25.5563,12800.0
2013-01-30 09:45:00,37.59,37.6,37.57,37.59,10200.0,25.5495,25.5563,25.5359,25.5495,10200.0
2013-01-30 09:50:00,37.6,37.6,37.54,37.54,8800.0,25.5563,25.5563,25.5155,25.5155,8800.0
2013-01-30 09:55:00,37.53,37.53,37.43,37.45,10400.0,25.5087,25.5087,25.4407,25.4543,10400.0
2013-01-30 10:00:00,37.43,37.46,37.41,37.46,9400.0,25.4407,25.4611,25.4271,25.4611,9400.0
2013-01-30 10:05:00,37.46,37.51,37.46,37.48,9400.0,25.4611,25.4951,25.4611,25.4747,9400.0
2013-01-30 10:10:00,37.48,37.53,37.46,37.53,7800.0,25.4747,25.5087,25.4611,25.5087,7800.0
2013-01-30 10:15:00,37.52,37.57,37.52,37.54,24800.0,25.5019,25.5359,25.5019,25.5155,24800.0
2013-01-30 10:20:00,37.54,37.57,37.53,37.57,22200.0,25.5155,25.5359,25.5087,25.5359,22200.0
2013-01-30 10:25:00,37.56,37.59,37.55,37.59,22400.0,25.5291,25.5495,25.5223,25.5495,22400.0
2013-01-30 10:30:00,37.59,37.59,37.56,37.56,14000.0,25.5495,25.5495,25.5291,25.5291,14000.0
2013-01-30 10:35:00,37.55,37.56,37.52,37.56,8600.0,25.5223,25.5291,25.5019,25.5291,8600.0
2013-01-30 10:40:00,37.57,37.57,37.54,37.55,12200.0,25.5359,25.5359,25.5155,25.5223,12200.0
2013-01-30 10:45:00,37.56,37.58,37.56,37.56,8000.0,25.5291,25.5427,25.5291,25.5291,8000.0
2013-01-30 10:50:00,37.56,37.56,37.52,37.52,10000.0,25.5291,25.5291,25.5019,25.5019,10000.0
2013-01-30 10:55:00,37.52,37.53,37.51,37.51,10000.0,25.5019,25.5087,25.4951,25.4951,10000.0
2013-01-30 11:00:00,37.52,37.54,37.51,37.51,27600.0,25.5019,25.5155,25.4951,25.4951,27600.0
2013-01-30 11:05:00,37.52,37.54,37.52,37.52,14400.0,25.5019,25.5155,25.5019,25.5019,14400.0
2013-01-30 11:10:00,37.53,37.53,37.51,37.52,4600.0,25.5087,25.5087,25.4951,25.5019,4600.0
2013-01-30 11:15:00,37.52,37.52,37.49,37.5,4600.0,25.5019,25.5019,25.4815,25.4883,4600.0
2013-01-30 11:20:00,37.5,37.52,37.49,37.5,8800.0,25.4883,25.5019,25.4815,25.4883,8800.0
2013-01-30 11:25:00,37.49,37.51,37.49,37.49,5600.0,25.4815,25.4951,25.4815,25.4815,5600.0
2013-01-30 11:30:00,37.5,37.56,37.5,37.56,10000.0,25.4883,25.5291,25.4883,25.5291,10000.0
2013-01-30 11:35:00,37.55,37.58,37.55,37.57,5000.0,25.5223,25.5427,25.5223,25.5359,5000.0
2013-01-30 11:40:00,37.58,37.59,37.55,37.56,6800.0,25.5427,25.5495,25.5223,25.5291,6800.0
2013-01-30 11:45:00,37.55,37.59,37.55,37.59,10200.0,25.5223,25.5495,25.5223,25.5495,10200.0
2013-01-30 11:50:00,37.58,37.6,37.58,37.6,4000.0,25.5427,25.5563,25.5427,25.5563,4000.0
2013-01-30 11:55:00,37.6,37.61,37.59,37.6,9200.0,25.5563,25.5631,25.5495,25.5563,9200.0
2013-01-30 12:00:00,37.6,37.61,37.6,37.61,7000.0,25.5563,25.5631,25.5563,25.5631,7000.0
2013-01-30 12:05:00,37.61,37.61,37.59,37.59,9000.0,25.5631,25.5631,25.5495,25.5495,9000.0
2013-01-30 12:10:00,37.58,37.59,37.57,37.57,9800.0,25.5427,25.5495,25.5359,25.5359,9800.0
2013-01-30 12:15:00,37.57,37.6,37.56,37.58,11800.0,25.5359,25.5563,25.5291,25.5427,11800.0
2013-01-30 12:20:00,37.59,37.6,37.58,37.58,17400.0,25.5495,25.5563,25.5427,25.5427,17400.0
2013-01-30 12:25:00,37.59,37.59,37.57,37.59,2000.0,25.5495,25.5495,25.5359,25.5495,2000.0
2013-01-30 12:30:00,37.58,37.58,37.56,37.58,11200.0,25.5427,25.5427,25.5291,25.5427,11200.0
2013-01-30 12:35:00,37.58,37.59,37.57,37.59,4400.0,25.5427,25.5495,25.5359,25.5495,4400.0
2013-01-30 12:40:00,37.6,37.62,37.59,37.6,7000.0,25.5563,25.5699,25.5495,25.5563,7000.0
2013-01-30 12:45:00,37.6,37.63,37.6,37.62,10000.0,25.5563,25.5767,25.5563,25.5699,10000.0
2013-01-30 12:50:00,37.63,37.64,37.6,37.63,5200.0,25.5767,25.5835,25.5563,25.5767,5200.0
2013-01-30 12:55:00,37.64,37.67,37.63,37.66,7400.0,25.5835,25.6039,25.5767,25.5971,7400.0
2013-01-30 13:00:00,37.66,37.66,37.6,37.6,13400.0,25.5971,25.5971,25.5563,25.5563,13400.0
2013-01-30 13:05:00,37.61,37.63,37.61,37.62,6200.0,25.5631,25.5767,25.5631,25.5699,6200.0
2013-01-30 13:10:00,37.62,37.63,37.6,37.61,5000.0,25.5699,25.5767,25.5563,25.5631,5000.0
2013-01-30 13:15:00,37.61,37.63,37.6,37.6,8800.0,25.5631,25.5767,25.5563,25.5563,8800.0
2013-01-30 13:20:00,37.62,37.63,37.61,37.62,5600.0,25.5699,25.5767,25.5631,25.5699,5600.0
2013-01-30 13:25:00,37.62,37.63,37.62,37.63,4800.0,25.5699,25.5767,25.5699,25.5767,4800.0
2013-01-30 13:30:00,37.63,37.65,37.6,37.6,5200.0,25.5767,25.5903,25.5563,25.5563,5200.0
2013-01-30 13:35:00,37.6,37.62,37.6,37.6,6000.0,25.5563,25.5699,25.5563,25.5563,6000.0
2013-01-30 13:40:00,37.6,37.62,37.58,37.59,26000.0,25.5563,25.5699,25.5427,25.5495,26000.0
2013-01-30 13:45:00,37.59,37.62,37.58,37.59,14000.0,25.5495,25.5699,25.5427,25.5495,14000.0
2013-01-30 13:50:00,37.6,37.61,37.59,37.61,4200.0,25.5563,25.5631,25.5495,25.5631,4200.0
2013-01-30 13:55:00,37.61,37.62,37.6,37.6,12000.0,25.5631,25.5699,25.5563,25.5563,12000.0
2013-01-30 14:00:00,37.6,37.63,37.6,37.6,12000.0,25.5563,25.5767,25.5563,25.5563,12000.0
2013-01-30 14:05:00,37.6,37.61,37.57,37.57,6600.0,25.5563,25.5631,25.5359,25.5359,6600.0
2013-01-30 14:10:00,37.58,37.62,37.57,37.59,15400.0,25.5427,25.5699,25.5359,25.5495,15400.0
2013-01-30 14:15:00,37.6,37.62,37.58,37.6,10800.0,25.5563,25.5699,25.5427,25.5563,10800.0
2013-01-30 14:20:00,37.59,37.6,37.56,37.58,14800.0,25.5495,25.5563,25.5291,25.5427,14800.0
2013-01-30 14:25:00,37.58,37.6,37.57,37.59,19000.0,25.5427,25.5563,25.5359,25.5495,19000.0
2013-01-30 14:30:00,37.6,37.61,37.58,37.6,28600.0,25.5563,25.5631,25.5427,25.5563,28600.0
2013-01-30 14:35:00,37.59,37.59,37.55,37.56,15600.0,25.5495,25.5495,25.5223,25.5291,15600.0
2013-01-30 14:40:00,37.58,37.59,37.56,37.57,9600.0,25.5427,25.5495,25.5291,25.5359,9600.0
2013-01-30 14:45:00,37.58,37.58,37.52,37.55,25000.0,25.5427,25.5427,25.5019,25.5223,25000.0
2013-01-30 14:50:00,37.55,37.57,37.55,37.56,15000.0,25.5223,25.5359,25.5223,25.5291,15000.0
2013-01-30 14:55:00,37.57,37.6,37.57,37.59,14000.0,25.5359,25.5563,25.5359,25.5495,14000.0
2013-01-30 15:00:00,37.58,37.59,37.54,37.54,15800.0,25.5427,25.5495,25.5155,25.5155,15800.0
2013-01-30 15:05:00,37.54,37.57,37.54,37.55,17000.0,25.5155,25.5359,25.5155,25.5223,17000.0
2013-01-30 15:10:00,37.55,37.56,37.51,37.52,21400.0,25.5223,25.5291,25.4951,25.5019,21400.0
2013-01-30 15:15:00,37.52,37.56,37.5,37.53,24800.0,25.5019,25.5291,25.4883,25.5087,24800.0
2013-01-30 15:20:00,37.53,37.55,37.52,37.52,14400.0,25.5087,25.5223,25.5019,25.5019,14400.0
2013-01-30 15:25:00,37.52,37.55,37.51,37.54,13600.0,25.5019,25.5223,25.4951,25.5155,13600.0
2013-01-30 15:30:00,37.54,37.56,37.52,37.52,22200.0,25.5155,25.5291,25.5019,25.5019,22200.0
2013-01-30 15:35:00,37.52,37.55,37.5,37.52,22400.0,25.5019,25.5223,25.4883,25.5019,22400.0
2013-01-30 15:40:00,37.52,37.55,37.51,37.52,30600.0,25.5019,25.5223,25.4951,25.5019,30600.0
2013-01-30 15:45:00,37.52,37.54,37.49,37.51,40800.0,25.5019,25.5155,25.4815,25.4951,40800.0
2013-01-30 15:50:00,37.51,37.54,37.5,37.51,64400.0,25.4951,25.5155,25.4883,25.4951,64400.0
2013-01-30 15:55:00,37.51,37.54,37.51,37.54,68200.0,25.4951,25.5155,25.4951,25.5155,68200.0
2013-01-31 09:30:00,37.45,37.67,37.41,37.67,57800.0,25.4543,25.6039,25.4271,25.6039,57800.0
2013-01-31 09:35:00,37.65,37.66,37.59,37.59,18600.0,25.5903,25.5971,25.5495,25.5495,18600.0
2013-01-31 09:40:00,37.59,37.63,37.56,37.62,15200.0,25.5495,25.5767,25.5291,25.5699,15200.0
2013-01-31 09:45:00,37.63,37.65,37.57,37.63,23600.0,25.5767,25.5903,25.5359,25.5767,23600.0
2013-01-31 09:50:00,37.63,37.66,37.59,37.62,16600.0,25.5767,25.5971,25.5495,25.5699,16600.0
2013-01-31 09:55:00,37.61,37.7,37.61,37.66,26200.0,25.5631,25.6242,25.5631,25.5971,26200.0
2013-01-31 10:00:00,37.66,37.67,37.58,37.59,18600.0,25.5971,25.6039,25.5427,25.5495,18600.0
2013-01-31 10:05:00,37.57,37.61,37.57,37.57,20400.0,25.5359,25.5631,25.5359,25.5359,20400.0
2013-01-31 10:10:00,37.57,37.59,37.56,37.59,13000.0,25.5359,25.5495,25.5291,25.5495,13000.0
2013-01-31 10:15:00,37.59,37.63,37.57,37.57,14800.0,25.5495,25.5767,25.5359,25.5359,14800.0
2013-01-31 10:20:00,37.56,37.63,37.54,37.62,24800.0,25.5291,25.5767,25.5155,25.5699,24800.0
2013-01-31 10:25:00,37.63,37.68,37.63,37.63,11400.0,25.5767,25.6107,25.5767,25.5767,11400.0
2013-01-31 10:30:00,37.63,37.64,37.6,37.63,14000.0,25.5767,25.5835,25.5563,25.5767,14000.0
2013-01-31 10:35:00,37.62,37.65,37.62,37.62,9800.0,25.5699,25.5903,25.5699,25.5699,9800.0
2013-01-31 10:40:00,37.62,37.63,37.59,37.63,13200.0,25.5699,25.5767,25.5495,25.5767,13200.0
2013-01-31 10:45:00,37.63,37.63,37.6,37.6,10600.0,25.5767,25.5767,25.5563,25.5563,10600.0
2013-01-31 10:50:00,37.61,37.61,37.58,37.61,13200.0,25.5631,25.5631,25.5427,25.5631,13200.0
2013-01-31 10:55:00,37.62,37.66,37.56,37.56,55600.0,25.5699,25.5971,25.5291,25.5291,55600.0
2013-01-31 11:00:00,37.53,37.55,37.52,37.54,13800.0,25.5087,25.5223,25.5019,25.5155,13800.0
2013-01-31 11:05:00,37.55,37.57,37.51,37.51,19600.0,25.5223,25.5359,25.4951,25.4951,19600.0
2013-01-31 11:10:00,37.49,37.52,37.49,37.5,11800.0,25.4815,25.5019,25.4815,25.4883,11800.0
2013-01-31 11:15:00,37.49,37.49,37.47,37.48,8600.0,25.4815,25.4815,25.4679,25.4747,8600.0
2013-01-31 11:20:00,37.47,37.49,37.43,37.45,19800.0,25.4679,25.4815,25.4407,25.4543,19800.0
2013-01-31 11:25:00,37.46,37.49,37.46,37.48,9200.0,25.4611,25.4815,25.4611,25.4747,9200.0
2013-01-31 11:30:00,37.48,37.49,37.45,37.47,8800.0,25.4747,25.4815,25.4543,25.4679,8800.0
2013-01-31 11:35:00,37.46,37.52,37.46,37.51,9200.0,25.4611,25.5019,25.4611,25.4951,9200.0
2013-01-31 11:40:00,37.52,37.52,37.48,37.49,7600.0,25.5019,25.5019,25.4747,25.4815,7600.0
2013-01-31 11:45:00,37.49,37.52,37.49,37.51,8800.0,25.4815,25.5019,25.4815,25.4951,8800.0
2013-01-31 11:50:00,37.51,37.52,37.45,37.47,12200.0,25.4951,25.5019,25.4543,25.4679,12200.0
2013-01-31 11:55:00,37.47,37.48,37.46,37.48,4600.0,25.4679,25.4747,25.4611,25.4747,4600.0
2013-01-31 12:00:00,37.48,37.51,37.47,37.48,9800.0,25.4747,25.4951,25.4679,25.4747,9800.0
2013-01-31 12:05:00,37.48,37.49,37.46,37.46,5200.0,25.4747,25.4815,25.4611,25.4611,5200.0
2013-01-31 12:10:00,37.46,37.51,37.46,37.51,4200.0,25.4611,25.4951,25.4611,25.4951,4200.0
2013-01-31 12:15:00,37.5,37.51,37.5,37.51,9200.0,25.4883,25.4951,25.4883,25.4951,9200.0
2013-01-31 12:20:00,37.51,37.52,37.49,37.49,7800.0,25.4951,25.5019,25.4815,25.4815,7800.0
2013-01-31 12:25:00,37.49,37.51,37.49,37.51,4000.0,25.4815,25.4951,25.4815,25.4951,4000.0
2013-01-31 12:30:00,37.51,37.51,37.49,37.5,2800.0,25.4951,25.4951,25.4815,25.4883,2800.0
2013-01-31 12:35:00,37.51,37.52,37.5,37.51,13200.0,25.4951,25.5019,25.4883,25.4951,13200.0
2013-01-31 12:40:00,37.5,37.51,37.49,37.51,19000.0,25.4883,25.4951,25.4815,25.4951,19000.0
2013-01-31 12:45:00,37.51,37.54,37.51,37.54,8600.0,25.4951,25.5155,25.4951,25.5155,8600.0
2013-01-31 12:50:00,37.54,37.55,37.53,37.55,4800.0,25.5155,25.5223,25.5087,25.5223,4800.0
2013-01-31 12:55:00,37.54,37.54,37.52,37.54,4400.0,25.5155,25.5155,25.5019,25.5155,4400.0
2013-01-31 13:00:00,37.54,37.56,37.54,37.56,6400.0,25.5155,25.5291,25.5155,25.5291,6400.0
2013-01-31 13:05:00,37.56,37.57,37.55,37.57,8200.0,25.5291,25.5359,25.5223,25.5359,8200.0
2013-01-31 13:10:00,37.57,37.59,37.57,37.59,2200.0,25.5359,25.5495,25.5359,25.5495,2200.0
2013-01-31 13:15:00,37.59,37.6,37.58,37.59,9400.0,25.5495,25.5563,25.5427,25.5495,9400.0
2013-01-31 13:20:00,37.6,37.62,37.58,37.6,5400.0,25.5563,25.5699,25.5427,25.5563,5400.0
2013-01-31 13:25:00,37.61,37.63,37.6,37.6,13800.0,25.5631,25.5767,25.5563,25.5563,13800.0
2013-01-31 13:30:00,37.6,37.61,37.58,37.59,20200.0,25.5563,25.5631,25.5427,25.5495,20200.0
2013-01-31 13:35:00,37.6,37.62,37.6,37.62,6600.0,25.5563,25.5699,25.5563,25.5699,6600.0
2013-01-31 13:40:00,37.61,37.62,37.59,37.59,8800.0,25.5631,25.5699,25.5495,25.5495,8800.0
2013-01-31 13:45:00,37.59,37.59,37.56,37.56,8800.0,25.5495,25.5495,25.5291,25.5291,8800.0
2013-01-31 13:50:00,37.56,37.57,37.54,37.54,6000.0,25.5291,25.5359,25.5155,25.5155,6000.0
2013-01-31 13:55:00,37.54,37.55,37.53,37.53,8200.0,25.5155,25.5223,25.5087,25.5087,8200.0
2013-01-31 14:00:00,37.53,37.55,37.5,37.51,16600.0,25.5087,25.5223,25.4883,25.4951,16600.0
2013-01-31 14:05:00,37.51,37.52,37.49,37.49,5800.0,25.4951,25.5019,25.4815,25.4815,5800.0
2013-01-31 14:10:00,37.49,37.49,37.48,37.49,9800.0,25.4815,25.4815,25.4747,25.4815,9800.0
2013-01-31 14:15:00,37.48,37.49,37.46,37.46,9000.0,25.4747,25.4815,25.4611,25.4611,9000.0
2013-01-31 14:20:00,37.46,37.46,37.45,37.46,6000.0,25.4611,25.4611,25.4543,25.4611,6000.0
2013-01-31 14:25:00,37.46,37.47,37.45,37.46,10400.0,25.4611,25.4679,25.4543,25.4611,10400.0
2013-01-31 14:30:00,37.46,37.49,37.46,37.48,18000.0,25.4611,25.4815,25.4611,25.4747,18000.0
2013-01-31 14:35:00,37.48,37.52,37.48,37.51,25200.0,25.4747,25.5019,25.4747,25.4951,25200.0
2013-01-31 14:40:00,37.5,37.52,37.49,37.52,7800.0,25.4883,25.5019,25.4815,25.5019,7800.0
2013-01-31 14:45:00,37.52,37.55,37.52,37.55,9400.0,25.5019,25.5223,25.5019,25.5223,9400.0
2013-01-31 14:50:00,37.55,37.58,37.55,37.57,13600.0,25.5223,25.5427,25.5223,25.5359,13600.0
2013-01-31 14:55:00,37.57,37.58,37.55,37.55,7200.0,25.5359,25.5427,25.5223,25.5223,7200.0
2013-01-31 15:00:00,37.55,37.55,37.49,37.49,14000.0,25.5223,25.5223,25.4815,25.4815,14000.0
2013-01-31 15:05:00,37.48,37.52,37.48,37.52,10200.0,25.4747,25.5019,25.4747,25.5019,10200.0
2013-01-31 15:10:00,37.52,37.52,37.51,37.51,9600.0,25.5019,25.5019,25.4951,25.4951,9600.0
2013-01-31 15:15:00,37.51,37.52,37.48,37.52,13200.0,25.4951,25.5019,25.4747,25.5019,13200.0
2013-01-31 15:20:00,37.53,37.53,37.51,37.52,9000.0,25.5087,25.5087,25.4951,25.5019,9000.0
2013-01-31 15:25:00,37.52,37.53,37.51,37.53,17400.0,25.5019,25.5087,25.4951,25.5087,17400.0
2013-01-31 15:30:00,37.52,37.55,37.51,37.54,22400.0,25.5019,25.5223,25.4951,25.5155,22400.0
2013-01-31 15:35:00,37.55,37.55,37.52,37.55,15000.0,25.5223,25.5223,25.5019,25.5223,15000.0
2013-01-31 15:40:00,37.54,37.56,37.52,37.55,25200.0,25.5155,25.5291,25.5019,25.5223,25200.0
2013-01-31 15:45:00,37.56,37.56,37.52,37.52,83400.0,25.5291,25.5291,25.5019,25.5019,83400.0
2013-01-31 15:50:00,37.52,37.57,37.51,37.56,54200.0,25.5019,25.5359,25.4951,25.5291,54200.0
2013-01-31 15:55:00,37.56,37.58,37.52,37.52,147400.0,25.5291,25.5427,25.5019,25.5019,147400.0
2013-02-01 09:30:00,37.61,37.66,37.6,37.64,26200.0,25.5631,25.5971,25.5563,25.5835,26200.0
2013-02-01 09:35:00,37.64,37.66,37.6,37.66,4400.0,25.5835,25.5971,25.5563,25.5971,4400.0
2013-02-01 09:40:00,37.66,37.75,37.65,37.7,21400.0,25.5971,25.6582,25.5903,25.6242,21400.0
2013-02-01 09:45:00,37.7,37.7,37.63,37.66,5800.0,25.6242,25.6242,25.5767,25.5971,5800.0
2013-02-01 09:50:00,37.64,37.67,37.63,37.65,8400.0,25.5835,25.6039,25.5767,25.5903,8400.0
2013-02-01 09:55:00,37.66,37.69,37.64,37.66,13200.0,25.5971,25.6175,25.5835,25.5971,13200.0
2013-02-01 10:00:00,37.67,37.74,37.65,37.71,15400.0,25.6039,25.6514,25.5903,25.631,15400.0
2013-02-01 10:05:00,37.71,37.8,37.7,37.77,23600.0,25.631,25.6922,25.6242,25.6718,23600.0
2013-02-01 10:10:00,37.77,37.77,37.74,37.74,9600.0,25.6718,25.6718,25.6514,25.6514,9600.0
2013-02-01 10:15:00,37.74,37.75,37.72,37.73,27800.0,25.6514,25.6582,25.6378,25.6446,27800.0
2013-02-01 10:20:00,37.74,37.74,37.71,37.71,14000.0,25.6514,25.6514,25.631,25.631,14000.0
2013-02-01 10:25:00,37.72,37.74,37.7,37.7,17800.0,25.6378,25.6514,25.6242,25.6242,17800.0
2013-02-01 10:30:00,37.7,37.73,37.7,37.72,9000.0,25.6242,25.6446,25.6242,25.6378,9000.0
2013-02-01 10:35:00,37.73,37.74,37.73,37.73,8800.0,25.6446,25.6514,25.6446,25.6446,8800.0
2013-02-01 10:40:00,37.74,37.76,37.73,37.74,8400.0,25.6514,25.665,25.6446,25.6514,8400.0
2013-02-01 10:45:00,37.75,37.77,37.74,37.74,12000.0,25.6582,25.6718,25.6514,25.6514,12000.0
2013-02-01 10:50:00,37.74,37.76,37.72,37.72,7400.0,25.6514,25.665,25.6378,25.6378,7400.0
2013-02-01 10:55:00,37.72,37.74,37.7,37.74,15800.0,25.6378,25.6514,25.6242,25.6514,15800.0
2013-02-01 11:00:00,37.74,37.76,37.73,37.76,8000.0,25.6514,25.665,25.6446,25.665,8000.0
2013-02-01 11:05:00,37.76,37.77,37.74,37.77,7200.0,25.665,25.6718,25.6514,25.6718,7200.0
2013-02-01 11:10:00,37.78,37.8,37.78,37.79,3000.0,25.6786,25.6922,25.6786,25.6854,3000.0
2013-02-01 11:15:00,37.79,37.82,37.79,37.81,13400.0,25.6854,25.7058,25.6854,25.699,13400.0
2013-02-01 11:20:00,37.8,37.82,37.8,37.82,3200.0,25.6922,25.7058,25.6922,25.7058,3200.0
2013-02-01 11:25:00,37.8,37.81,37.8,37.81,8400.0,25.6922,25.699,25.6922,25.699,8400.0
2013-02-01 11:30:00,37.8,37.81,37.79,37.8,6200.0,25.6922,25.699,25.6854,25.6922,6200.0
2013-02-01 11:35:00,37.8,37.81,37.78,37.79,3000.0,25.6922,25.699,25.6786,25.6854,3000.0
2013-02-01 11:40:00,37.79,37.81,37.77,37.78,9800.0,25.6854,25.699,25.6718,25.6786,9800.0
2013-02-01 11:45:00,37.78,37.79,37.77,37.78,7000.0,25.6786,25.6854,25.6718,25.6786,7000.0
2013-02-01 11:50:00,37.79,37.8,37.78,37.79,2800.0,25.6854,25.6922,25.6786,25.6854,2800.0
2013-02-01 11:55:00,37.8,37.84,37.8,37.84,16000.0,25.6922,25.7194,25.6922,25.7194,16000.0
2013-02-01 12:00:00,37.83,37.83,37.79,37.8,16400.0,25.7126,25.7126,25.6854,25.6922,16400.0
2013-02-01 12:05:00,37.8,37.82,37.8,37.81,5200.0,25.6922,25.7058,25.6922,25.699,5200.0
2013-02-01 12:10:00,37.8,37.83,37.8,37.82,10800.0,25.6922,25.7126,25.6922,25.7058,10800.0
2013-02-01 12:15:00,37.81,37.83,37.8,37.82,26600.0,25.699,25.7126,25.6922,25.7058,26600.0
2013-02-01 12:20:00,37.82,37.83,37.82,37.82,3000.0,25.7058,25.7126,25.7058,25.7058,3000.0
2013-02-01 12:25:00,37.82,37.84,37.81,37.83,47200.0,25.7058,25.7194,25.699,25.7126,47200.0
2013-02-01 12:30:00,37.84,37.84,37.82,37.82,14400.0,25.7194,25.7194,25.7058,25.7058,14400.0
2013-02-01 12:35:00,37.82,37.84,37.81,37.83,13200.0,25.7058,25.7194,25.699,25.7126,13200.0
2013-02-01 12:40:00,37.83,37.84,37.82,37.84,8000.0,25.7126,25.7194,25.7058,25.7194,8000.0
2013-02-01 12:45:00,37.84,37.85,37.84,37.85,3200.0,25.7194,25.7262,25.7194,25.7262,3200.0
2013-02-01 12:50:00,37.86,37.88,37.86,37.88,8600.0,25.733,25.7466,25.733,25.7466,8600.0
2013-02-01 12:55:00,37.88,37.89,37.88,37.88,2600.0,25.7466,25.7534,25.7466,25.7466,2600.0
2013-02-01 13:00:00,37.87,37.87,37.85,37.85,3200.0,25.7398,25.7398,25.7262,25.7262,3200.0
2013-02-01 13:05:00,37.85,37.88,37.85,37.87,31400.0,25.7262,25.7466,25.7262,25.7398,31400.0
2013-02-01 13:10:00,37.87,37.87,37.85,37.86,15600.0,25.7398,25.7398,25.7262,25.733,15600.0
2013-02-01 13:15:00,37.87,37.87,37.83,37.85,7000.0,25.7398,25.7398,25.7126,25.7262,7000.0
2013-02-01 13:20:00,37.85,37.85,37.83,37.84,2200.0,25.7262,25.7262,25.7126,25.7194,2200.0
2013-02-01 13:25:00,37.85,37.85,37.83,37.84,5200.0,25.7262,25.7262,25.7126,25.7194,5200.0
2013-02-01 13:30:00,37.85,37.86,37.84,37.85,8200.0,25.7262,25.733,25.7194,25.7262,8200.0
2013-02-01 13:35:00,37.85,37.85,37.82,37.83,5000.0,25.7262,25.7262,25.7058,25.7126,5000.0
2013-02-01 13:40:00,37.83,37.85,37.82,37.85,8200.0,25.7126,25.7262,25.7058,25.7262,8200.0
2013-02-01 13:45:00,37.85,37.86,37.85,37.85,7200.0,25.7262,25.733,25.7262,25.7262,7200.0
2013-02-01 13:50:00,37.85,37.88,37.85,37.88,5200.0,25.7262,25.7466,25.7262,25.7466,5200.0
2013-02-01 13:55:00,37.88,37.91,37.87,37.9,19400.0,25.7466,25.767,25.7398,25.7602,19400.0
2013-02-01 14:00:00,37.9,37.9,37.87,37.87,5600.0,25.7602,25.7602,25.7398,25.7398,5600.0
2013-02-01 14:05:00,37.88,37.88,37.85,37.87,18600.0,25.7466,25.7466,25.7262,25.7398,18600.0
2013-02-01 14:10:00,37.88,37.88,37.85,37.86,4800.0,25.7466,25.7466,25.7262,25.733,4800.0
2013-02-01 14:15:00,37.86,37.87,37.85,37.86,9400.0,25.733,25.7398,25.7262,25.733,9400.0
2013-02-01 14:20:00,37.87,37.89,37.87,37.89,7200.0,25.7398,25.7534,25.7398,25.7534,7200.0
2013-02-01 14:25:00,37.88,37.89,37.88,37.89,4000.0,25.7466,25.7534,25.7466,25.7534,4000.0
2013-02-01 14:30:00,37.88,37.88,37.87,37.88,7600.0,25.7466,25.7466,25.7398,25.7466,7600.0
2013-02-01 14:35:00,37.88,37.9,37.88,37.9,5200.0,25.7466,25.7602,25.7466,25.7602,5200.0
2013-02-01 14:40:00,37.9,37.9,37.85,37.9,26600.0,25.7602,25.7602,25.7262,25.7602,26600.0
2013-02-01 14:45:00,37.89,37.9,37.88,37.88,7800.0,25.7534,25.7602,25.7466,25.7466,7800.0
2013-02-01 14:50:00,37.88,37.88,37.85,37.87,14000.0,25.7466,25.7466,25.7262,25.7398,14000.0
2013-02-01 14:55:00,37.87,37.87,37.85,37.86,10200.0,25.7398,25.7398,25.7262,25.733,10200.0
2013-02-01 15:00:00,37.86,37.88,37.85,37.88,12400.0,25.733,25.7466,25.7262,25.7466,12400.0
2013-02-01 15:05:00,37.88,37.88,37.87,37.87,9600.0,25.7466,25.7466,25.7398,25.7398,9600.0
2013-02-01 15:10:00,37.87,37.88,37.86,37.87,7800.0,25.7398,25.7466,25.733,25.7398,7800.0
2013-02-01 15:15:00,37.86,37.87,37.85,37.85,6400.0,25.733,25.7398,25.7262,25.7262,6400.0
2013-02-01 15:20:00,37.84,37.85,37.82,37.82,13600.0,25.7194,25.7262,25.7058,25.7058,13600.0
2013-02-01 15:25:00,37.82,37.85,37.81,37.84,14000.0,25.7058,25.7262,25.699,25.7194,14000.0
2013-02-01 15:30:00,37.84,37.86,37.84,37.85,18400.0,25.7194,25.733,25.7194,25.7262,18400.0
2013-02-01 15:35:00,37.85,37.87,37.81,37.83,51400.0,25.7262,25.7398,25.699,25.7126,51400.0
2013-02-01 15:40:00,37.83,37.85,37.83,37.85,22600.0,25.7126,25.7262,25.7126,25.7262,22600.0
2013-02-01 15:45:00,37.85,37.9,37.85,37.88,53200.0,25.7262,25.7602,25.7262,25.7466,53200.0
2013-02-01 15:50:00,37.88,37.88,37.85,37.86,25000.0,25.7466,25.7466,25.7262,25.733,25000.0
2013-02-01 15:55:00,37.86,37.88,37.85,37.86,118800.0,25.733,25.7466,25.7262,25.733,118800.0
2013-02-04 09:30:00,37.91,38.1,37.91,38.1,85000.0,25.767,25.8961,25.767,25.8961,85000.0
2013-02-04 09:35:00,38.1,38.16,38.05,38.11,28000.0,25.8961,25.9369,25.8621,25.9029,28000.0
2013-02-04 09:40:00,38.11,38.12,38.04,38.04,26200.0,25.9029,25.9097,25.8553,25.8553,26200.0
2013-02-04 09:45:00,38.04,38.06,37.94,37.95,37800.0,25.8553,25.8689,25.7874,25.7942,37800.0
2013-02-04 09:50:00,37.96,37.96,37.9,37.93,30200.0,25.801,25.801,25.7602,25.7806,30200.0
2013-02-04 09:55:00,37.93,37.96,37.9,37.94,26600.0,25.7806,25.801,25.7602,25.7874,26600.0
2013-02-04 10:00:00,37.93,37.97,37.91,37.95,30800.0,25.7806,25.8078,25.767,25.7942,30800.0
2013-02-04 10:05:00,37.96,37.96,37.94,37.94,18400.0,25.801,25.801,25.7874,25.7874,18400.0
2013-02-04 10:10:00,37.94,37.94,37.91,37.93,15200.0,25.7874,25.7874,25.767,25.7806,15200.0
2013-02-04 10:15:00,37.92,37.92,37.88,37.9,12800.0,25.7738,25.7738,25.7466,25.7602,12800.0
2013-02-04 10:20:00,37.9,37.91,37.88,37.88,21600.0,25.7602,25.767,25.7466,25.7466,21600.0
2013-02-04 10:25:00,37.88,37.88,37.87,37.88,33800.0,25.7466,25.7466,25.7398,25.7466,33800.0
2013-02-04 10:30:00,37.88,37.89,37.83,37.85,17800.0,25.7466,25.7534,25.7126,25.7262,17800.0
2013-02-04 10:35:00,37.85,37.85,37.77,37.77,13200.0,25.7262,25.7262,25.6718,25.6718,13200.0
2013-02-04 10:40:00,37.79,37.79,37.74,37.77,14800.0,25.6854,25.6854,25.6514,25.6718,14800.0
2013-02-04 10:45:00,37.77,37.8,37.75,37.8,25000.0,25.6718,25.6922,25.6582,25.6922,25000.0
2013-02-04 10:50:00,37.81,37.82,37.79,37.81,20600.0,25.699,25.7058,25.6854,25.699,20600.0
2013-02-04 10:55:00,37.82,37.84,37.81,37.83,13800.0,25.7058,25.7194,25.699,25.7126,13800.0
2013-02-04 11:00:00,37.83,37.85,37.82,37.84,15200.0,25.7126,25.7262,25.7058,25.7194,15200.0
2013-02-04 11:05:00,37.84,37.85,37.83,37.83,18400.0,25.7194,25.7262,25.7126,25.7126,18400.0
2013-02-04 11:10:00,37.83,37.85,37.82,37.83,13600.0,25.7126,25.7262,25.7058,25.7126,13600.0
2013-02-04 11:15:00,37.81,37.82,37.77,37.81,28000.0,25.699,25.7058,25.6718,25.699,28000.0
2013-02-04 11:20:00,37.81,37.83,37.8,37.82,14600.0,25.699,25.7126,25.6922,25.7058,14600.0
2013-02-04 11:25:00,37.83,37.88,37.82,37.86,17600.0,25.7126,25.7466,25.7058,25.733,17600.0
2013-02-04 11:30:00,37.85,37.88,37.83,37.86,18200.0,25.7262,25.7466,25.7126,25.733,18200.0
2013-02-04 11:35:00,37.86,37.88,37.85,37.87,19200.0,25.733,25.7466,25.7262,25.7398,19200.0
2013-02-04 11:40:00,37.85,37.88,37.85,37.87,14400.0,25.7262,25.7466,25.7262,25.7398,14400.0
2013-02-04 11:45:00,37.86,37.91,37.85,37.9,17800.0,25.733,25.767,25.7262,25.7602,17800.0
2013-02-04 11:50:00,37.9,37.9,37.87,37.87,16400.0,25.7602,25.7602,25.7398,25.7398,16400.0
2013-02-04 11:55:00,37.87,37.88,37.84,37.84,12800.0,25.7398,25.7466,25.7194,25.7194,12800.0
2013-02-04 12:00:00,37.85,37.85,37.84,37.84,8000.0,25.7262,25.7262,25.7194,25.7194,8000.0
2013-02-04 12:05:00,37.83,37.85,37.83,37.85,12200.0,25.7126,25.7262,25.7126,25.7262,12200.0
2013-02-04 12:10:00,37.85,37.85,37.83,37.84,25800.0,25.7262,25.7262,25.7126,25.7194,25800.0
2013-02-04 12:15:00,37.84,37.84,37.83,37.84,6000.0,25.7194,25.7194,25.7126,25.7194,6000.0
2013-02-04 12:20:00,37.84,37.85,37.84,37.84,15800.0,25.7194,25.7262,25.7194,25.7194,15800.0
2013-02-04 12:25:00,37.84,37.85,37.82,37.82,7400.0,25.7194,25.7262,25.7058,25.7058,7400.0
2013-02-04 12:30:00,37.82,37.86,37.82,37.83,7800.0,25.7058,25.733,25.7058,25.7126,7800.0
2013-02-04 12:35:00,37.82,37.85,37.81,37.85,10600.0,25.7058,25.7262,25.699,25.7262,10600.0
2013-02-04 12:40:00,37.85,37.86,37.84,37.84,12200.0,25.7262,25.733,25.7194,25.7194,12200.0
2013-02-04 12:45:00,37.84,37.85,37.83,37.84,14000.0,25.7194,25.7262,25.7126,25.7194,14000.0
2013-02-04 12:50:00,37.83,37.85,37.83,37.85,5200.0,25.7126,25.7262,25.7126,25.7262,5200.0
2013-02-04 12:55:00,37.85,37.85,37.84,37.84,15200.0,25.7262,25.7262,25.7194,25.7194,15200.0
2013-02-04 13:00:00,37.85,37.85,37.82,37.82,12400.0,25.7262,25.7262,25.7058,25.7058,12400.0
2013-02-04 13:05:00,37.83,37.84,37.83,37.83,13600.0,25.7126,25.7194,25.7126,25.7126,13600.0
2013-02-04 13:10:00,37.83,37.84,37.81,37.81,4800.0,25.7126,25.7194,25.699,25.699,4800.0
2013-02-04 13:15:00,37.82,37.84,37.81,37.83,10400.0,25.7058,25.7194,25.699,25.7126,10400.0
2013-02-04 13:20:00,37.83,37.85,37.83,37.84,9000.0,25.7126,25.7262,25.7126,25.7194,9000.0
2013-02-04 13:25:00,37.85,37.85,37.83,37.85,8600.0,25.7262,25.7262,25.7126,25.7262,8600.0
2013-02-04 13:30:00,37.85,37.85,37.82,37.83,10600.0,25.7262,25.7262,25.7058,25.7126,10600.0
2013-02-04 13:35:00,37.83,37.83,37.81,37.81,13200.0,25.7126,25.7126,25.699,25.699,13200.0
2013-02-04 13:40:00,37.82,37.83,37.81,37.81,4600.0,25.7058,25.7126,25.699,25.699,4600.0
2013-02-04 13:45:00,37.8,37.81,37.77,37.79,10000.0,25.6922,25.699,25.6718,25.6854,10000.0
2013-02-04 13:50:00,37.8,37.8,37.77,37.77,5000.0,25.6922,25.6922,25.6718,25.6718,5000.0
2013-02-04 13:55:00,37.77,37.81,37.77,37.8,9000.0,25.6718,25.699,25.6718,25.6922,9000.0
2013-02-04 14:00:00,37.8,37.81,37.79,37.8,14400.0,25.6922,25.699,25.6854,25.6922,14400.0
2013-02-04 14:05:00,37.8,37.81,37.78,37.81,11400.0,25.6922,25.699,25.6786,25.699,11400.0
2013-02-04 14:10:00,37.81,37.81,37.78,37.78,19400.0,25.699,25.699,25.6786,25.6786,19400.0
2013-02-04 14:15:00,37.79,37.8,37.77,37.78,10800.0,25.6854,25.6922,25.6718,25.6786,10800.0
2013-02-04 14:20:00,37.78,37.79,37.77,37.78,15600.0,25.6786,25.6854,25.6718,25.6786,15600.0
2013-02-04 14:25:00,37.78,37.79,37.76,37.77,12600.0,25.6786,25.6854,25.665,25.6718,12600.0
2013-02-04 14:30:00,37.77,37.8,37.77,37.78,14800.0,25.6718,25.6922,25.6718,25.6786,14800.0
2013-02-04 14:35:00,37.79,37.79,37.75,37.77,16000.0,25.6854,25.6854,25.6582,25.6718,16000.0
2013-02-04 14:40:00,37.77,37.79,37.76,37.79,20000.0,25.6718,25.6854,25.665,25.6854,20000.0
2013-02-04 14:45:00,37.77,37.77,37.74,37.76,17000.0,25.6718,25.6718,25.6514,25.665,17000.0
2013-02-04 14:50:00,37.76,37.77,37.74,37.76,16000.0,25.665,25.6718,25.6514,25.665,16000.0
2013-02-04 14:55:00,37.77,37.79,37.75,37.77,15600.0,25.6718,25.6854,25.6582,25.6718,15600.0
2013-02-04 15:00:00,37.77,37.79,37.74,37.76,29800.0,25.6718,25.6854,25.6514,25.665,29800.0
2013-02-04 15:05:00,37.75,37.76,37.71,37.72,22800.0,25.6582,25.665,25.631,25.6378,22800.0
2013-02-04 15:10:00,37.73,37.74,37.71,37.74,32400.0,25.6446,25.6514,25.631,25.6514,32400.0
2013-02-04 15:15:00,37.74,37.75,37.71,37.75,18400.0,25.6514,25.6582,25.631,25.6582,18400.0
2013-02-04 15:20:00,37.75,37.75,37.73,37.74,24000.0,25.6582,25.6582,25.6446,25.6514,24000.0
2013-02-04 15:25:00,37.74,37.76,37.73,37.75,84800.0,25.6514,25.665,25.6446,25.6582,84800.0
2013-02-04 15:30:00,37.76,37.77,37.74,37.74,21200.0,25.665,25.6718,25.6514,25.6514,21200.0
2013-02-04 15:35:00,37.75,37.76,37.72,37.73,35400.0,25.6582,25.665,25.6378,25.6446,35400.0
2013-02-04 15:40:00,37.73,37.75,37.72,37.72,44000.0,25.6446,25.6582,25.6378,25.6378,44000.0
2013-02-04 15:45:00,37.72,37.74,37.71,37.73,40800.0,25.6378,25.6514,25.631,25.6446,40800.0
2013-02-04 15:50:00,37.72,37.73,37.7,37.73,52800.0,25.6378,25.6446,25.6242,25.6446,52800.0
2013-02-04 15:55:00,37.72,37.75,37.72,37.74,111400.0,25.6378,25.6582,25.6378,25.6514,111400.0
2013-02-05 09:30:00,37.99,38.08,37.94,37.96,50600.0,25.8214,25.8825,25.7874,25.801,50600.0
2013-02-05 09:35:00,37.97,38.04,37.94,38.04,17400.0,25.8078,25.8553,25.7874,25.8553,17400.0
2013-02-05 09:40:00,38.04,38.13,38.04,38.13,18000.0,25.8553,25.9165,25.8553,25.9165,18000.0
2013-02-05 09:45:00,38.12,38.15,38.09,38.15,16600.0,25.9097,25.9301,25.8893,25.9301,16600.0
2013-02-05 09:50:00,38.13,38.23,38.12,38.15,24400.0,25.9165,25.9845,25.9097,25.9301,24400.0
2013-02-05 09:55:00,38.14,38.15,38.07,38.09,18800.0,25.9233,25.9301,25.8757,25.8893,18800.0
2013-02-05 10:00:00,38.1,38.18,38.07,38.16,16000.0,25.8961,25.9505,25.8757,25.9369,16000.0
2013-02-05 10:05:00,38.18,38.18,38.05,38.05,23600.0,25.9505,25.9505,25.8621,25.8621,23600.0
2013-02-05 10:10:00,38.07,38.11,38.05,38.11,8800.0,25.8757,25.9029,25.8621,25.9029,8800.0
2013-02-05 10:15:00,38.11,38.12,37.99,38.03,17200.0,25.9029,25.9097,25.8214,25.8485,17200.0
2013-02-05 10:20:00,38.04,38.09,38.03,38.09,10400.0,25.8553,25.8893,25.8485,25.8893,10400.0
2013-02-05 10:25:00,38.09,38.12,38.02,38.02,22400.0,25.8893,25.9097,25.8417,25.8417,22400.0
2013-02-05 10:30:00,38.02,38.02,37.98,37.98,12200.0,25.8417,25.8417,25.8146,25.8146,12200.0
2013-02-05 10:35:00,37.98,38.04,37.97,38.03,5400.0,25.8146,25.8553,25.8078,25.8485,5400.0
2013-02-05 10:40:00,38.04,38.06,38.02,38.04,5200.0,25.8553,25.8689,25.8417,25.8553,5200.0
2013-02-05 10:45:00,38.02,38.04,38.01,38.04,5600.0,25.8417,25.8553,25.835,25.8553,5600.0
2013-02-05 10:50:00,38.04,38.06,38.02,38.02,20200.0,25.8553,25.8689,25.8417,25.8417,20200.0
2013-02-05 10:55:00,38.05,38.05,38.02,38.02,10000.0,25.8621,25.8621,25.8417,25.8417,10000.0
2013-02-05 11:00:00,38.02,38.03,38.01,38.02,8000.0,25.8417,25.8485,25.835,25.8417,8000.0
2013-02-05 11:05:00,38.01,38.02,37.99,38.0,3600.0,25.835,25.8417,25.8214,25.8282,3600.0
2013-02-05 11:10:00,38.01,38.04,38.01,38.02,9800.0,25.835,25.8553,25.835,25.8417,9800.0
2013-02-05 11:15:00,38.02,38.02,37.99,38.02,7200.0,25.8417,25.8417,25.8214,25.8417,7200.0
2013-02-05 11:20:00,37.99,38.01,37.99,38.0,2800.0,25.8214,25.835,25.8214,25.8282,2800.0
2013-02-05 11:25:00,37.99,38.02,37.98,38.0,10400.0,25.8214,25.8417,25.8146,25.8282,10400.0
2013-02-05 11:30:00,37.99,38.02,37.99,38.01,21400.0,25.8214,25.8417,25.8214,25.835,21400.0
2013-02-05 11:35:00,38.01,38.02,37.98,37.99,13000.0,25.835,25.8417,25.8146,25.8214,13000.0
2013-02-05 11:40:00,37.99,37.99,37.96,37.98,4400.0,25.8214,25.8214,25.801,25.8146,4400.0
2013-02-05 11:45:00,37.98,37.98,37.95,37.97,3800.0,25.8146,25.8146,25.7942,25.8078,3800.0
2013-02-05 11:50:00,37.97,37.98,37.95,37.95,6400.0,25.8078,25.8146,25.7942,25.7942,6400.0
2013-02-05 11:55:00,37.96,37.96,37.92,37.92,6000.0,25.801,25.801,25.7738,25.7738,6000.0
2013-02-05 12:00:00,37.93,37.96,37.93,37.94,7400.0,25.7806,25.801,25.7806,25.7874,7400.0
2013-02-05 12:05:00,37.94,37.94,37.88,37.88,6800.0,25.7874,25.7874,25.7466,25.7466,6800.0
2013-02-05 12:10:00,37.9,37.92,37.9,37.92,5000.0,25.7602,25.7738,25.7602,25.7738,5000.0
2013-02-05 12:15:00,37.92,37.93,37.91,37.93,5400.0,25.7738,25.7806,25.767,25.7806,5400.0
2013-02-05 12:20:00,37.92,37.93,37.9,37.91,10000.0,25.7738,25.7806,25.7602,25.767,10000.0
2013-02-05 12:25:00,37.92,37.93,37.88,37.88,14800.0,25.7738,25.7806,25.7466,25.7466,14800.0
2013-02-05 12:30:00,37.88,37.91,37.88,37.9,11400.0,25.7466,25.767,25.7466,25.7602,11400.0
2013-02-05 12:35:00,37.91,37.92,37.9,37.92,8800.0,25.767,25.7738,25.7602,25.7738,8800.0
2013-02-05 12:40:00,37.91,37.92,37.9,37.91,10800.0,25.767,25.7738,25.7602,25.767,10800.0
2013-02-05 12:45:00,37.92,37.92,37.89,37.89,16200.0,25.7738,25.7738,25.7534,25.7534,16200.0
2013-02-05 12:50:00,37.88,37.88,37.86,37.86,14000.0,25.7466,25.7466,25.733,25.733,14000.0
2013-02-05 12:55:00,37.85,37.86,37.84,37.85,13200.0,25.7262,25.733,25.7194,25.7262,13200.0
2013-02-05 13:00:00,37.85,37.88,37.84,37.88,7400.0,25.7262,25.7466,25.7194,25.7466,7400.0
2013-02-05 13:05:00,37.88,37.9,37.87,37.88,10400.0,25.7466,25.7602,25.7398,25.7466,10400.0
2013-02-05 13:10:00,37.88,37.89,37.88,37.89,3600.0,25.7466,25.7534,25.7466,25.7534,3600.0
2013-02-05 13:15:00,37.88,37.91,37.88,37.9,5400.0,25.7466,25.767,25.7466,25.7602,5400.0
2013-02-05 13:20:00,37.91,37.92,37.91,37.92,4600.0,25.767,25.7738,25.767,25.7738,4600.0
2013-02-05 13:25:00,37.92,37.95,37.92,37.95,5000.0,25.7738,25.7942,25.7738,25.7942,5000.0
2013-02-05 13:30:00,37.95,37.97,37.93,37.95,16400.0,25.7942,25.8078,25.7806,25.7942,16400.0
2013-02-05 13:35:00,37.96,37.96,37.94,37.95,7200.0,25.801,25.801,25.7874,25.7942,7200.0
2013-02-05 13:40:00,37.95,37.98,37.95,37.96,8600.0,25.7942,25.8146,25.7942,25.801,8600.0
2013-02-05 13:45:00,37.97,37.98,37.95,37.96,7600.0,25.8078,25.8146,25.7942,25.801,7600.0
2013-02-05 13:50:00,37.97,37.99,37.97,37.98,3600.0,25.8078,25.8214,25.8078,25.8146,3600.0
2013-02-05 13:55:00,37.98,37.99,37.98,37.98,4000.0,25.8146,25.8214,25.8146,25.8146,4000.0
2013-02-05 14:00:00,37.98,37.99,37.97,37.97,3800.0,25.8146,25.8214,25.8078,25.8078,3800.0
2013-02-05 14:05:00,37.97,37.99,37.97,37.97,3600.0,25.8078,25.8214,25.8078,25.8078,3600.0
2013-02-05 14:10:00,37.98,37.99,37.96,37.99,3800.0,25.8146,25.8214,25.801,25.8214,3800.0
2013-02-05 14:15:00,37.99,38.01,37.99,38.01,12200.0,25.8214,25.835,25.8214,25.835,12200.0
2013-02-05 14:20:00,38.01,38.01,38.0,38.0,5400.0,25.835,25.835,25.8282,25.8282,5400.0
2013-02-05 14:25:00,38.0,38.01,37.99,38.01,9000.0,25.8282,25.835,25.8214,25.835,9000.0
2013-02-05 14:30:00,38.01,38.03,38.01,38.02,7200.0,25.835,25.8485,25.835,25.8417,7200.0
2013-02-05 14:35:00,38.02,38.04,38.02,38.03,5000.0,25.8417,25.8553,25.8417,25.8485,5000.0
2013-02-05 14:40:00,38.02,38.02,38.02,38.02,3000.0,25.8417,25.8417,25.8417,25.8417,3000.0
2013-02-05 14:45:00,38.03,38.05,38.02,38.04,13800.0,25.8485,25.8621,25.8417,25.8553,13800.0
2013-02-05 14:50:00,38.05,38.06,38.04,38.04,9800.0,25.8621,25.8689,25.8553,25.8553,9800.0
2013-02-05 14:55:00,38.02,38.03,38.02,38.03,2400.0,25.8417,25.8485,25.8417,25.8485,2400.0
2013-02-05 15:00:00,38.02,38.03,38.02,38.02,7800.0,25.8417,25.8485,25.8417,25.8417,7800.0
2013-02-05 15:05:00,38.02,38.03,38.02,38.02,5800.0,25.8417,25.8485,25.8417,25.8417,5800.0
2013-02-05 15:10:00,38.02,38.05,38.02,38.05,21800.0,25.8417,25.8621,25.8417,25.8621,21800.0
2013-02-05 15:15:00,38.05,38.05,38.04,38.04,12200.0,25.8621,25.8621,25.8553,25.8553,12200.0
2013-02-05 15:20:00,38.04,38.06,38.02,38.05,12400.0,25.8553,25.8689,25.8417,25.8621,12400.0
2013-02-05 15:25:00,38.05,38.06,38.04,38.06,18800.0,25.8621,25.8689,25.8553,25.8689,18800.0
2013-02-05 15:30:00,38.05,38.07,38.05,38.06,32400.0,25.8621,25.8757,25.8621,25.8689,32400.0
2013-02-05 15:35:00,38.05,38.05,38.02,38.02,27200.0,25.8621,25.8621,25.8417,25.8417,27200.0
2013-02-05 15:40:00,38.02,38.03,38.01,38.02,34000.0,25.8417,25.8485,25.835,25.8417,34000.0
2013-02-05 15:45:00,38.02,38.02,37.97,37.98,19800.0,25.8417,25.8417,25.8078,25.8146,19800.0
2013-02-05 15:50:00,37.98,37.98,37.92,37.92,40000.0,25.8146,25.8146,25.7738,25.7738,40000.0
2013-02-05 15:55:00,37.92,37.95,37.9,37.91,125200.0,25.7738,25.7942,25.7602,25.767,125200.0
2013-02-06 09:30:00,37.75,37.95,37.69,37.7,38200.0,25.6582,25.7942,25.6175,25.6242,38200.0
2013-02-06 09:35:00,37.75,37.78,37.74,37.75,12000.0,25.6582,25.6786,25.6514,25.6582,12000.0
2013-02-06 09:40:00,37.77,37.77,37.72,37.74,16200.0,25.6718,25.6718,25.6378,25.6514,16200.0
2013-02-06 09:45:00,37.74,37.81,37.73,37.79,7800.0,25.6514,25.699,25.6446,25.6854,7800.0
2013-02-06 09:50:00,37.81,37.81,37.74,37.76,16600.0,25.699,25.699,25.6514,25.665,16600.0
2013-02-06 09:55:00,37.74,37.77,37.74,37.74,16000.0,25.6514,25.6718,25.6514,25.6514,16000.0
2013-02-06 10:00:00,37.73,37.74,37.68,37.71,11000.0,25.6446,25.6514,25.6107,25.631,11000.0
2013-02-06 10:05:00,37.71,37.73,37.69,37.7,14000.0,25.631,25.6446,25.6175,25.6242,14000.0
2013-02-06 10:10:00,37.71,37.76,37.71,37.75,7400.0,25.631,25.665,25.631,25.6582,7400.0
2013-02-06 10:15:00,37.75,37.75,37.69,37.7,8800.0,25.6582,25.6582,25.6175,25.6242,8800.0
2013-02-06 10:20:00,37.7,37.73,37.7,37.72,2200.0,25.6242,25.6446,25.6242,25.6378,2200.0
2013-02-06 10:25:00,37.72,37.74,37.72,37.73,14400.0,25.6378,25.6514,25.6378,25.6446,14400.0
2013-02-06 10:30:00,37.72,37.73,37.7,37.7,7800.0,25.6378,25.6446,25.6242,25.6242,7800.0
2013-02-06 10:35:00,37.7,37.73,37.7,37.73,1600.0,25.6242,25.6446,25.6242,25.6446,1600.0
2013-02-06 10:40:00,37.72,37.73,37.72,37.72,6000.0,25.6378,25.6446,25.6378,25.6378,6000.0
2013-02-06 10:45:00,37.73,37.74,37.69,37.7,8200.0,25.6446,25.6514,25.6175,25.6242,8200.0
2013-02-06 10:50:00,37.71,37.73,37.7,37.73,4600.0,25.631,25.6446,25.6242,25.6446,4600.0
2013-02-06 10:55:00,37.72,37.72,37.69,37.7,11200.0,25.6378,25.6378,25.6175,25.6242,11200.0
2013-02-06 11:00:00,37.7,37.74,37.7,37.74,11600.0,25.6242,25.6514,25.6242,25.6514,11600.0
2013-02-06 11:05:00,37.74,37.75,37.73,37.75,14400.0,25.6514,25.6582,25.6446,25.6582,14400.0
2013-02-06 11:10:00,37.74,37.75,37.71,37.73,12200.0,25.6514,25.6582,25.631,25.6446,12200.0
2013-02-06 11:15:00,37.74,37.74,37.7,37.71,8800.0,25.6514,25.6514,25.6242,25.631,8800.0
2013-02-06 11:20:00,37.7,37.74,37.7,37.73,13000.0,25.6242,25.6514,25.6242,25.6446,13000.0
2013-02-06 11:25:00,37.74,37.74,37.72,37.74,9000.0,25.6514,25.6514,25.6378,25.6514,9000.0
2013-02-06 11:30:00,37.73,37.74,37.71,37.72,6000.0,25.6446,25.6514,25.631,25.6378,6000.0
2013-02-06 11:35:00,37.72,37.74,37.72,37.73,9600.0,25.6378,25.6514,25.6378,25.6446,9600.0
2013-02-06 11:40:00,37.73,37.76,37.73,37.74,6000.0,25.6446,25.665,25.6446,25.6514,6000.0
2013-02-06 11:45:00,37.74,37.74,37.73,37.74,8600.0,25.6514,25.6514,25.6446,25.6514,8600.0
2013-02-06 11:50:00,37.74,37.74,37.73,37.74,4400.0,25.6514,25.6514,25.6446,25.6514,4400.0
2013-02-06 11:55:00,37.74,37.76,37.72,37.74,6600.0,25.6514,25.665,25.6378,25.6514,6600.0
2013-02-06 12:00:00,37.76,37.77,37.74,37.76,24200.0,25.665,25.6718,25.6514,25.665,24200.0
2013-02-06 12:05:00,37.75,37.77,37.74,37.74,18000.0,25.6582,25.6718,25.6514,25.6514,18000.0
2013-02-06 12:10:00,37.75,37.75,37.74,37.74,19200.0,25.6582,25.6582,25.6514,25.6514,19200.0
2013-02-06 12:15:00,37.74,37.76,37.74,37.74,14200.0,25.6514,25.665,25.6514,25.6514,14200.0
2013-02-06 12:20:00,37.76,37.76,37.73,37.74,6800.0,25.665,25.665,25.6446,25.6514,6800.0
2013-02-06 12:25:00,37.74,37.75,37.73,37.74,11800.0,25.6514,25.6582,25.6446,25.6514,11800.0
2013-02-06 12:30:00,37.74,37.75,37.74,37.74,8400.0,25.6514,25.6582,25.6514,25.6514,8400.0
2013-02-06 12:35:00,37.74,37.74,37.72,37.73,12600.0,25.6514,25.6514,25.6378,25.6446,12600.0
2013-02-06 12:40:00,37.72,37.76,37.72,37.76,15000.0,25.6378,25.665,25.6378,25.665,15000.0
2013-02-06 12:45:00,37.76,37.76,37.73,37.74,18600.0,25.665,25.665,25.6446,25.6514,18600.0
2013-02-06 12:50:00,37.74,37.74,37.72,37.72,9400.0,25.6514,25.6514,25.6378,25.6378,9400.0
2013-02-06 12:55:00,37.73,37.73,37.72,37.73,12000.0,25.6446,25.6446,25.6378,25.6446,12000.0
2013-02-06 13:00:00,37.72,37.73,37.7,37.73,10400.0,25.6378,25.6446,25.6242,25.6446,10400.0
2013-02-06 13:05:00,37.73,37.74,37.72,37.74,7000.0,25.6446,25.6514,25.6378,25.6514,7000.0
2013-02-06 13:10:00,37.74,37.77,37.73,37.74,18400.0,25.6514,25.6718,25.6446,25.6514,18400.0
2013-02-06 13:15:00,37.75,37.78,37.74,37.78,15600.0,25.6582,25.6786,25.6514,25.6786,15600.0
2013-02-06 13:20:00,37.78,37.79,37.75,37.76,12200.0,25.6786,25.6854,25.6582,25.665,12200.0
2013-02-06 13:25:00,37.74,37.75,37.74,37.74,11600.0,25.6514,25.6582,25.6514,25.6514,11600.0
2013-02-06 13:30:00,37.74,37.75,37.72,37.75,8200.0,25.6514,25.6582,25.6378,25.6582,8200.0
2013-02-06 13:35:00,37.75,37.75,37.74,37.75,9000.0,25.6582,25.6582,25.6514,25.6582,9000.0
2013-02-06 13:40:00,37.74,37.75,37.74,37.75,13400.0,25.6514,25.6582,25.6514,25.6582,13400.0
2013-02-06 13:45:00,37.74,37.76,37.74,37.74,9200.0,25.6514,25.665,25.6514,25.6514,9200.0
2013-02-06 13:50:00,37.74,37.76,37.74,37.76,6800.0,25.6514,25.665,25.6514,25.665,6800.0
2013-02-06 13:55:00,37.77,37.77,37.73,37.73,7400.0,25.6718,25.6718,25.6446,25.6446,7400.0
2013-02-06 14:00:00,37.74,37.77,37.74,37.76,8800.0,25.6514,25.6718,25.6514,25.665,8800.0
2013-02-06 14:05:00,37.76,37.77,37.74,37.76,3200.0,25.665,25.6718,25.6514,25.665,3200.0
2013-02-06 14:10:00,37.76,37.77,37.75,37.77,9600.0,25.665,25.6718,25.6582,25.6718,9600.0
2013-02-06 14:15:00,37.76,37.77,37.76,37.77,3800.0,25.665,25.6718,25.665,25.6718,3800.0
2013-02-06 14:20:00,37.77,37.78,37.76,37.78,8800.0,25.6718,25.6786,25.665,25.6786,8800.0
2013-02-06 14:25:00,37.77,37.79,37.77,37.79,9000.0,25.6718,25.6854,25.6718,25.6854,9000.0
2013-02-06 14:30:00,37.77,37.79,37.77,37.79,12200.0,25.6718,25.6854,25.6718,25.6854,12200.0
2013-02-06 14:35:00,37.79,37.79,37.77,37.77,15400.0,25.6854,25.6854,25.6718,25.6718,15400.0
2013-02-06 14:40:00,37.77,37.79,37.77,37.77,16400.0,25.6718,25.6854,25.6718,25.6718,16400.0
2013-02-06 14:45:00,37.77,37.81,37.77,37.8,13200.0,25.6718,25.699,25.6718,25.6922,13200.0
2013-02-06 14:50:00,37.8,37.8,37.79,37.79,9600.0,25.6922,25.6922,25.6854,25.6854,9600.0
2013-02-06 14:55:00,37.79,37.83,37.79,37.83,7200.0,25.6854,25.7126,25.6854,25.7126,7200.0
2013-02-06 15:00:00,37.83,37.84,37.81,37.82,13600.0,25.7126,25.7194,25.699,25.7058,13600.0
2013-02-06 15:05:00,37.82,37.83,37.82,37.83,6000.0,25.7058,25.7126,25.7058,25.7126,6000.0
2013-02-06 15:10:00,37.84,37.84,37.81,37.83,10800.0,25.7194,25.7194,25.699,25.7126,10800.0
2013-02-06 15:15:00,37.83,37.85,37.81,37.82,21600.0,25.7126,25.7262,25.699,25.7058,21600.0
2013-02-06 15:20:00,37.82,37.87,37.82,37.87,7000.0,25.7058,25.7398,25.7058,25.7398,7000.0
2013-02-06 15:25:00,37.86,37.89,37.85,37.89,18000.0,25.733,25.7534,25.7262,25.7534,18000.0
2013-02-06 15:30:00,37.9,37.9,37.88,37.89,12400.0,25.7602,25.7602,25.7466,25.7534,12400.0
2013-02-06 15:35:00,37.88,37.9,37.88,37.88,14000.0,25.7466,25.7602,25.7466,25.7466,14000.0
2013-02-06 15:40:00,37.88,37.92,37.88,37.92,15200.0,25.7466,25.7738,25.7466,25.7738,15200.0
2013-02-06 15:45:00,37.91,37.91,37.87,37.87,26400.0,25.767,25.767,25.7398,25.7398,26400.0
2013-02-06 15:50:00,37.87,37.89,37.84,37.85,54400.0,25.7398,25.7534,25.7194,25.7262,54400.0
2013-02-06 15:55:00,37.85,37.87,37.85,37.86,38800.0,25.7262,25.7398,25.7262,25.733,38800.0
2013-02-07 09:30:00,37.88,38.04,37.86,38.02,67200.0,25.7466,25.8553,25.733,25.8417,67200.0
2013-02-07 09:35:00,38.02,38.11,37.99,38.08,35000.0,25.8417,25.9029,25.8214,25.8825,35000.0
2013-02-07 09:40:00,38.09,38.12,37.96,37.97,31800.0,25.8893,25.9097,25.801,25.8078,31800.0
2013-02-07 09:45:00,37.95,38.02,37.93,37.96,19400.0,25.7942,25.8417,25.7806,25.801,19400.0
2013-02-07 09:50:00,37.95,37.99,37.95,37.96,24200.0,25.7942,25.8214,25.7942,25.801,24200.0
2013-02-07 09:55:00,37.96,37.99,37.95,37.98,12600.0,25.801,25.8214,25.7942,25.8146,12600.0
2013-02-07 10:00:00,37.97,38.05,37.97,38.05,14200.0,25.8078,25.8621,25.8078,25.8621,14200.0
2013-02-07 10:05:00,38.05,38.07,37.99,38.03,57400.0,25.8621,25.8757,25.8214,25.8485,57400.0
2013-02-07 10:10:00,38.03,38.03,37.93,37.95,21200.0,25.8485,25.8485,25.7806,25.7942,21200.0
2013-02-07 10:15:00,37.96,37.96,37.91,37.92,25800.0,25.801,25.801,25.767,25.7738,25800.0
2013-02-07 10:20:00,37.92,37.92,37.85,37.88,24800.0,25.7738,25.7738,25.7262,25.7466,24800.0
2013-02-07 10:25:00,37.86,37.86,37.75,37.8,59000.0,25.733,25.733,25.6582,25.6922,59000.0
2013-02-07 10:30:00,37.82,37.84,37.76,37.76,24400.0,25.7058,25.7194,25.665,25.665,24400.0
2013-02-07 10:35:00,37.77,37.81,37.72,37.77,36000.0,25.6718,25.699,25.6378,25.6718,36000.0
2013-02-07 10:40:00,37.77,37.79,37.76,37.77,28400.0,25.6718,25.6854,25.665,25.6718,28400.0
2013-02-07 10:45:00,37.78,37.78,37.69,37.73,43000.0,25.6786,25.6786,25.6175,25.6446,43000.0
2013-02-07 10:50:00,37.71,37.75,37.69,37.75,19000.0,25.631,25.6582,25.6175,25.6582,19000.0
2013-02-07 10:55:00,37.76,37.79,37.76,37.79,10600.0,25.665,25.6854,25.665,25.6854,10600.0
2013-02-07 11:00:00,37.79,37.81,37.77,37.77,13600.0,25.6854,25.699,25.6718,25.6718,13600.0
2013-02-07 11:05:00,37.76,37.81,37.76,37.8,11400.0,25.665,25.699,25.665,25.6922,11400.0
2013-02-07 11:10:00,37.79,37.84,37.78,37.83,14600.0,25.6854,25.7194,25.6786,25.7126,14600.0
2013-02-07 11:15:00,37.84,37.85,37.82,37.85,20800.0,25.7194,25.7262,25.7058,25.7262,20800.0
2013-02-07 11:20:00,37.85,37.85,37.83,37.85,32000.0,25.7262,25.7262,25.7126,25.7262,32000.0
2013-02-07 11:25:00,37.85,37.87,37.84,37.85,20400.0,25.7262,25.7398,25.7194,25.7262,20400.0
2013-02-07 11:30:00,37.85,37.85,37.82,37.83,16200.0,25.7262,25.7262,25.7058,25.7126,16200.0
2013-02-07 11:35:00,37.83,37.84,37.75,37.76,25400.0,25.7126,25.7194,25.6582,25.665,25400.0
2013-02-07 11:40:00,37.76,37.77,37.73,37.75,28200.0,25.665,25.6718,25.6446,25.6582,28200.0
2013-02-07 11:45:00,37.77,37.8,37.76,37.79,9800.0,25.6718,25.6922,25.665,25.6854,9800.0
2013-02-07 11:50:00,37.79,37.8,37.79,37.8,3600.0,25.6854,25.6922,25.6854,25.6922,3600.0
2013-02-07 11:55:00,37.8,37.85,37.8,37.85,20000.0,25.6922,25.7262,25.6922,25.7262,20000.0
2013-02-07 12:00:00,37.85,37.87,37.83,37.87,9000.0,25.7262,25.7398,25.7126,25.7398,9000.0
2013-02-07 12:05:00,37.87,37.87,37.85,37.87,11800.0,25.7398,25.7398,25.7262,25.7398,11800.0
2013-02-07 12:10:00,37.87,37.87,37.84,37.85,9800.0,25.7398,25.7398,25.7194,25.7262,9800.0
2013-02-07 12:15:00,37.85,37.85,37.81,37.83,14800.0,25.7262,25.7262,25.699,25.7126,14800.0
2013-02-07 12:20:00,37.83,37.87,37.83,37.87,6800.0,25.7126,25.7398,25.7126,25.7398,6800.0
2013-02-07 12:25:00,37.87,37.88,37.85,37.88,13200.0,25.7398,25.7466,25.7262,25.7466,13200.0
2013-02-07 12:30:00,37.88,37.88,37.86,37.87,12200.0,25.7466,25.7466,25.733,25.7398,12200.0
2013-02-07 12:35:00,37.87,37.89,37.87,37.88,6400.0,25.7398,25.7534,25.7398,25.7466,6400.0
2013-02-07 12:40:00,37.88,37.88,37.88,37.88,13400.0,25.7466,25.7466,25.7466,25.7466,13400.0
2013-02-07 12:45:00,37.9,37.93,37.89,37.92,9600.0,25.7602,25.7806,25.7534,25.7738,9600.0
2013-02-07 12:50:00,37.92,37.92,37.91,37.92,6400.0,25.7738,25.7738,25.767,25.7738,6400.0
2013-02-07 12:55:00,37.92,37.94,37.92,37.92,10000.0,25.7738,25.7874,25.7738,25.7738,10000.0
2013-02-07 13:00:00,37.92,37.92,37.9,37.92,9800.0,25.7738,25.7738,25.7602,25.7738,9800.0
2013-02-07 13:05:00,37.92,37.93,37.9,37.93,11600.0,25.7738,25.7806,25.7602,25.7806,11600.0
2013-02-07 13:10:00,37.93,37.96,37.91,37.95,7000.0,25.7806,25.801,25.767,25.7942,7000.0
2013-02-07 13:15:00,37.96,37.97,37.96,37.97,7800.0,25.801,25.8078,25.801,25.8078,7800.0
2013-02-07 13:20:00,37.97,37.99,37.96,37.99,7200.0,25.8078,25.8214,25.801,25.8214,7200.0
2013-02-07 13:25:00,37.99,38.01,37.98,37.98,17200.0,25.8214,25.835,25.8146,25.8146,17200.0
2013-02-07 13:30:00,37.98,37.98,37.93,37.93,18200.0,25.8146,25.8146,25.7806,25.7806,18200.0
2013-02-07 13:35:00,37.92,37.92,37.88,37.9,10800.0,25.7738,25.7738,25.7466,25.7602,10800.0
2013-02-07 13:40:00,37.9,37.92,37.9,37.91,19800.0,25.7602,25.7738,25.7602,25.767,19800.0
2013-02-07 13:45:00,37.91,37.92,37.88,37.9,17400.0,25.767,25.7738,25.7466,25.7602,17400.0
2013-02-07 13:50:00,37.87,37.91,37.87,37.9,13800.0,25.7398,25.767,25.7398,25.7602,13800.0
2013-02-07 13:55:00,37.91,37.91,37.89,37.89,14000.0,25.767,25.767,25.7534,25.7534,14000.0
2013-02-07 14:00:00,37.9,37.92,37.88,37.88,24400.0,25.7602,25.7738,25.7466,25.7466,24400.0
2013-02-07 14:05:00,37.89,37.9,37.88,37.9,8600.0,25.7534,25.7602,25.7466,25.7602,8600.0
2013-02-07 14:10:00,37.9,37.9,37.88,37.88,4400.0,25.7602,25.7602,25.7466,25.7466,4400.0
2013-02-07 14:15:00,37.88,37.91,37.88,37.9,3800.0,25.7466,25.767,25.7466,25.7602,3800.0
2013-02-07 14:20:00,37.91,37.91,37.87,37.87,8000.0,25.767,25.767,25.7398,25.7398,8000.0
2013-02-07 14:25:00,37.88,37.9,37.88,37.88,9400.0,25.7466,25.7602,25.7466,25.7466,9400.0
2013-02-07 14:30:00,37.88,37.9,37.87,37.88,4600.0,25.7466,25.7602,25.7398,25.7466,4600.0
2013-02-07 14:35:00,37.88,37.88,37.84,37.85,8200.0,25.7466,25.7466,25.7194,25.7262,8200.0
2013-02-07 14:40:00,37.85,37.87,37.84,37.85,7000.0,25.7262,25.7398,25.7194,25.7262,7000.0
2013-02-07 14:45:00,37.85,37.88,37.85,37.88,3800.0,25.7262,25.7466,25.7262,25.7466,3800.0
2013-02-07 14:50:00,37.88,37.89,37.87,37.87,19400.0,25.7466,25.7534,25.7398,25.7398,19400.0
2013-02-07 14:55:00,37.87,37.9,37.87,37.88,15400.0,25.7398,25.7602,25.7398,25.7466,15400.0
2013-02-07 15:00:00,37.88,37.89,37.87,37.88,9800.0,25.7466,25.7534,25.7398,25.7466,9800.0
2013-02-07 15:05:00,37.87,37.89,37.87,37.88,9000.0,25.7398,25.7534,25.7398,25.7466,9000.0
2013-02-07 15:10:00,37.88,37.89,37.85,37.85,17400.0,25.7466,25.7534,25.7262,25.7262,17400.0
2013-02-07 15:15:00,37.85,37.88,37.85,37.88,18800.0,25.7262,25.7466,25.7262,25.7466,18800.0
2013-02-07 15:20:00,37.87,37.88,37.85,37.85,31200.0,25.7398,25.7466,25.7262,25.7262,31200.0
2013-02-07 15:25:00,37.87,37.87,37.83,37.84,46400.0,25.7398,25.7398,25.7126,25.7194,46400.0
2013-02-07 15:30:00,37.83,37.84,37.83,37.83,21600.0,25.7126,25.7194,25.7126,25.7126,21600.0
2013-02-07 15:35:00,37.84,37.86,37.83,37.84,32600.0,25.7194,25.733,25.7126,25.7194,32600.0
2013-02-07 15:40:00,37.85,37.87,37.85,37.85,21200.0,25.7262,25.7398,25.7262,25.7262,21200.0
2013-02-07 15:45:00,37.85,37.9,37.85,37.9,33000.0,25.7262,25.7602,25.7262,25.7602,33000.0
2013-02-07 15:50:00,37.9,37.91,37.88,37.89,47800.0,25.7602,25.767,25.7466,25.7534,47800.0
2013-02-07 15:55:00,37.9,37.91,37.84,37.84,127800.0,25.7602,25.767,25.7194,25.7194,127800.0
2013-02-08 09:30:00,37.8,37.97,37.76,37.88,58200.0,25.6922,25.8078,25.665,25.7466,58200.0
2013-02-08 09:35:00,37.89,37.9,37.79,37.79,30600.0,25.7534,25.7602,25.6854,25.6854,30600.0
2013-02-08 09:40:00,37.79,37.83,37.7,37.82,64200.0,25.6854,25.7126,25.6242,25.7058,64200.0
2013-02-08 09:45:00,37.81,37.91,37.77,37.9,35200.0,25.699,25.767,25.6718,25.7602,35200.0
2013-02-08 09:50:00,37.89,37.9,37.85,37.87,27400.0,25.7534,25.7602,25.7262,25.7398,27400.0
2013-02-08 09:55:00,37.85,37.88,37.8,37.88,23800.0,25.7262,25.7466,25.6922,25.7466,23800.0
2013-02-08 10:00:00,37.88,37.88,37.81,37.83,25000.0,25.7466,25.7466,25.699,25.7126,25000.0
2013-02-08 10:05:00,37.84,37.85,37.8,37.85,30200.0,25.7194,25.7262,25.6922,25.7262,30200.0
2013-02-08 10:10:00,37.84,37.88,37.83,37.87,21600.0,25.7194,25.7466,25.7126,25.7398,21600.0
2013-02-08 10:15:00,37.88,37.88,37.83,37.84,28800.0,25.7466,25.7466,25.7126,25.7194,28800.0
2013-02-08 10:20:00,37.84,37.86,37.83,37.84,17400.0,25.7194,25.733,25.7126,25.7194,17400.0
2013-02-08 10:25:00,37.83,37.88,37.83,37.88,14600.0,25.7126,25.7466,25.7126,25.7466,14600.0
2013-02-08 10:30:00,37.87,37.88,37.85,37.87,14000.0,25.7398,25.7466,25.7262,25.7398,14000.0
2013-02-08 10:35:00,37.87,37.87,37.85,37.86,24800.0,25.7398,25.7398,25.7262,25.733,24800.0
2013-02-08 10:40:00,37.85,37.88,37.84,37.88,11600.0,25.7262,25.7466,25.7194,25.7466,11600.0
2013-02-08 10:45:00,37.87,37.9,37.86,37.89,14400.0,25.7398,25.7602,25.733,25.7534,14400.0
2013-02-08 10:50:00,37.89,37.91,37.87,37.91,10400.0,25.7534,25.767,25.7398,25.767,10400.0
2013-02-08 10:55:00,37.91,37.91,37.86,37.88,11400.0,25.767,25.767,25.733,25.7466,11400.0
2013-02-08 11:00:00,37.88,37.9,37.88,37.88,9400.0,25.7466,25.7602,25.7466,25.7466,9400.0
2013-02-08 11:05:00,37.88,37.9,37.85,37.86,23000.0,25.7466,25.7602,25.7262,25.733,23000.0
2013-02-08 11:10:00,37.85,37.85,37.82,37.83,25600.0,25.7262,25.7262,25.7058,25.7126,25600.0
2013-02-08 11:15:00,37.84,37.85,37.83,37.85,14400.0,25.7194,25.7262,25.7126,25.7262,14400.0
2013-02-08 11:20:00,37.85,37.85,37.81,37.84,19800.0,25.7262,25.7262,25.699,25.7194,19800.0
2013-02-08 11:25:00,37.84,37.86,37.82,37.83,18400.0,25.7194,25.733,25.7058,25.7126,18400.0
2013-02-08 11:30:00,37.83,37.85,37.82,37.83,15200.0,25.7126,25.7262,25.7058,25.7126,15200.0
2013-02-08 11:35:00,37.84,37.84,37.77,37.79,35600.0,25.7194,25.7194,25.6718,25.6854,35600.0
2013-02-08 11:40:00,37.8,37.82,37.77,37.79,21400.0,25.6922,25.7058,25.6718,25.6854,21400.0
2013-02-08 11:45:00,37.79,37.79,37.76,37.77,17600.0,25.6854,25.6854,25.665,25.6718,17600.0
2013-02-08 11:50:00,37.77,37.81,37.77,37.81,17800.0,25.6718,25.699,25.6718,25.699,17800.0
2013-02-08 11:55:00,37.81,37.81,37.8,37.8,10200.0,25.699,25.699,25.6922,25.6922,10200.0
2013-02-08 12:00:00,37.81,37.85,37.81,37.82,21600.0,25.699,25.7262,25.699,25.7058,21600.0
2013-02-08 12:05:00,37.83,37.88,37.83,37.87,49400.0,25.7126,25.7466,25.7126,25.7398,49400.0
2013-02-08 12:10:00,37.87,37.88,37.87,37.88,10400.0,25.7398,25.7466,25.7398,25.7466,10400.0
2013-02-08 12:15:00,37.88,37.92,37.88,37.9,9000.0,25.7466,25.7738,25.7466,25.7602,9000.0
2013-02-08 12:20:00,37.91,37.92,37.91,37.92,9000.0,25.767,25.7738,25.767,25.7738,9000.0
2013-02-08 12:25:00,37.92,37.95,37.92,37.94,10200.0,25.7738,25.7942,25.7738,25.7874,10200.0
2013-02-08 12:30:00,37.95,37.95,37.91,37.92,4800.0,25.7942,25.7942,25.767,25.7738,4800.0
2013-02-08 12:35:00,37.92,37.92,37.88,37.88,5200.0,25.7738,25.7738,25.7466,25.7466,5200.0
2013-02-08 12:40:00,37.89,37.93,37.88,37.93,11600.0,25.7534,25.7806,25.7466,25.7806,11600.0
2013-02-08 12:45:00,37.92,37.92,37.91,37.91,3800.0,25.7738,25.7738,25.767,25.767,3800.0
2013-02-08 12:50:00,37.91,37.92,37.9,37.9,8600.0,25.767,25.7738,25.7602,25.7602,8600.0
2013-02-08 12:55:00,37.89,37.93,37.88,37.92,10000.0,25.7534,25.7806,25.7466,25.7738,10000.0
2013-02-08 13:00:00,37.92,37.92,37.91,37.91,4000.0,25.7738,25.7738,25.767,25.767,4000.0
2013-02-08 13:05:00,37.91,37.94,37.91,37.94,5000.0,25.767,25.7874,25.767,25.7874,5000.0
2013-02-08 13:10:00,37.94,37.95,37.93,37.95,7000.0,25.7874,25.7942,25.7806,25.7942,7000.0
2013-02-08 13:15:00,37.95,37.96,37.95,37.96,6400.0,25.7942,25.801,25.7942,25.801,6400.0
2013-02-08 13:20:00,37.94,37.96,37.94,37.95,6000.0,25.7874,25.801,25.7874,25.7942,6000.0
2013-02-08 13:25:00,37.95,37.97,37.95,37.95,4000.0,25.7942,25.8078,25.7942,25.7942,4000.0
2013-02-08 13:30:00,37.96,37.97,37.96,37.96,4400.0,25.801,25.8078,25.801,25.801,4400.0
2013-02-08 13:35:00,37.96,37.96,37.95,37.96,8800.0,25.801,25.801,25.7942,25.801,8800.0
2013-02-08 13:40:00,37.95,37.98,37.95,37.97,12200.0,25.7942,25.8146,25.7942,25.8078,12200.0
2013-02-08 13:45:00,37.96,37.97,37.94,37.95,3000.0,25.801,25.8078,25.7874,25.7942,3000.0
2013-02-08 13:50:00,37.95,37.96,37.95,37.96,9200.0,25.7942,25.801,25.7942,25.801,9200.0
2013-02-08 13:55:00,37.96,37.98,37.96,37.97,5200.0,25.801,25.8146,25.801,25.8078,5200.0
2013-02-08 14:00:00,37.97,37.98,37.96,37.96,8000.0,25.8078,25.8146,25.801,25.801,8000.0
2013-02-08 14:05:00,37.96,37.99,37.96,37.99,6400.0,25.801,25.8214,25.801,25.8214,6400.0
2013-02-08 14:10:00,37.99,37.99,37.97,37.97,5200.0,25.8214,25.8214,25.8078,25.8078,5200.0
2013-02-08 14:15:00,37.97,37.99,37.97,37.98,6000.0,25.8078,25.8214,25.8078,25.8146,6000.0
2013-02-08 14:20:00,37.98,37.98,37.97,37.98,3200.0,25.8146,25.8146,25.8078,25.8146,3200.0
2013-02-08 14:25:00,37.98,38.0,37.98,37.99,7000.0,25.8146,25.8282,25.8146,25.8214,7000.0
2013-02-08 14:30:00,37.99,38.0,37.99,37.99,5400.0,25.8214,25.8282,25.8214,25.8214,5400.0
2013-02-08 14:35:00,37.99,38.0,37.99,37.99,5800.0,25.8214,25.8282,25.8214,25.8214,5800.0
2013-02-08 14:40:00,37.99,38.02,37.99,38.02,16000.0,25.8214,25.8417,25.8214,25.8417,16000.0
2013-02-08 14:45:00,38.03,38.04,38.02,38.02,7800.0,25.8485,25.8553,25.8417,25.8417,7800.0
2013-02-08 14:50:00,38.02,38.04,38.02,38.03,6000.0,25.8417,25.8553,25.8417,25.8485,6000.0
2013-02-08 14:55:00,38.03,38.04,38.02,38.02,4600.0,25.8485,25.8553,25.8417,25.8417,4600.0
2013-02-08 15:00:00,38.02,38.02,38.01,38.02,14200.0,25.8417,25.8417,25.835,25.8417,14200.0
2013-02-08 15:05:00,38.02,38.02,38.02,38.02,6000.0,25.8417,25.8417,25.8417,25.8417,6000.0
2013-02-08 15:10:00,38.02,38.04,38.02,38.04,5400.0,25.8417,25.8553,25.8417,25.8553,5400.0
2013-02-08 15:15:00,38.04,38.04,38.01,38.01,13800.0,25.8553,25.8553,25.835,25.835,13800.0
2013-02-08 15:20:00,38.01,38.02,37.99,38.02,9200.0,25.835,25.8417,25.8214,25.8417,9200.0
2013-02-08 15:25:00,38.02,38.02,38.01,38.01,12000.0,25.8417,25.8417,25.835,25.835,12000.0
2013-02-08 15:30:00,38.01,38.02,37.98,37.99,21200.0,25.835,25.8417,25.8146,25.8214,21200.0
2013-02-08 15:35:00,37.99,37.99,37.98,37.99,20800.0,25.8214,25.8214,25.8146,25.8214,20800.0
2013-02-08 15:40:00,37.99,37.99,37.98,37.99,24600.0,25.8214,25.8214,25.8146,25.8214,24600.0
2013-02-08 15:45:00,37.99,38.06,37.99,38.06,19400.0,25.8214,25.8689,25.8214,25.8689,19400.0
2013-02-08 15:50:00,38.05,38.07,38.04,38.07,20800.0,25.8621,25.8757,25.8553,25.8757,20800.0
2013-02-08 15:55:00,38.07,38.1,38.04,38.07,115600.0,25.8757,25.8961,25.8553,25.8757,115600.0
2013-02-11 09:30:00,38.01,38.06,37.92,38.03,30800.0,25.835,25.8689,25.7738,25.8485,30800.0
2013-02-11 09:35:00,37.98,38.07,37.98,38.03,11400.0,25.8146,25.8757,25.8146,25.8485,11400.0
2013-02-11 09:40:00,38.04,38.04,37.95,37.95,13200.0,25.8553,25.8553,25.7942,25.7942,13200.0
2013-02-11 09:45:00,37.95,37.99,37.95,37.97,15600.0,25.7942,25.8214,25.7942,25.8078,15600.0
2013-02-11 09:50:00,37.96,37.96,37.93,37.93,13000.0,25.801,25.801,25.7806,25.7806,13000.0
2013-02-11 09:55:00,37.93,37.94,37.89,37.93,11200.0,25.7806,25.7874,25.7534,25.7806,11200.0
2013-02-11 10:00:00,37.93,37.95,37.91,37.92,13200.0,25.7806,25.7942,25.767,25.7738,13200.0
2013-02-11 10:05:00,37.92,37.92,37.88,37.89,10600.0,25.7738,25.7738,25.7466,25.7534,10600.0
2013-02-11 10:10:00,37.88,37.9,37.87,37.89,12800.0,25.7466,25.7602,25.7398,25.7534,12800.0
2013-02-11 10:15:00,37.9,37.9,37.85,37.87,16600.0,25.7602,25.7602,25.7262,25.7398,16600.0
2013-02-11 10:20:00,37.87,37.9,37.86,37.86,6400.0,25.7398,25.7602,25.733,25.733,6400.0
2013-02-11 10:25:00,37.88,37.92,37.88,37.9,9000.0,25.7466,25.7738,25.7466,25.7602,9000.0
2013-02-11 10:30:00,37.9,37.9,37.88,37.9,7600.0,25.7602,25.7602,25.7466,25.7602,7600.0
2013-02-11 10:35:00,37.91,37.91,37.87,37.88,9800.0,25.767,25.767,25.7398,25.7466,9800.0
2013-02-11 10:40:00,37.88,37.93,37.87,37.87,8600.0,25.7466,25.7806,25.7398,25.7398,8600.0
2013-02-11 10:45:00,37.87,37.9,37.85,37.9,8600.0,25.7398,25.7602,25.7262,25.7602,8600.0
2013-02-11 10:50:00,37.88,37.89,37.87,37.88,6200.0,25.7466,25.7534,25.7398,25.7466,6200.0
2013-02-11 10:55:00,37.88,37.92,37.88,37.9,9400.0,25.7466,25.7738,25.7466,25.7602,9400.0
2013-02-11 11:00:00,37.91,37.93,37.89,37.9,12000.0,25.767,25.7806,25.7534,25.7602,12000.0
2013-02-11 11:05:00,37.89,37.9,37.88,37.89,8200.0,25.7534,25.7602,25.7466,25.7534,8200.0
2013-02-11 11:10:00,37.88,37.9,37.88,37.88,15200.0,25.7466,25.7602,25.7466,25.7466,15200.0
2013-02-11 11:15:00,37.88,37.9,37.88,37.88,35200.0,25.7466,25.7602,25.7466,25.7466,35200.0
2013-02-11 11:20:00,37.88,37.88,37.85,37.88,15600.0,25.7466,25.7466,25.7262,25.7466,15600.0
2013-02-11 11:25:00,37.88,37.88,37.85,37.85,11600.0,25.7466,25.7466,25.7262,25.7262,11600.0
2013-02-11 11:30:00,37.85,37.87,37.85,37.87,13600.0,25.7262,25.7398,25.7262,25.7398,13600.0
2013-02-11 11:35:00,37.87,37.88,37.86,37.88,3000.0,25.7398,25.7466,25.733,25.7466,3000.0
2013-02-11 11:40:00,37.88,37.9,37.88,37.9,9400.0,25.7466,25.7602,25.7466,25.7602,9400.0
2013-02-11 11:45:00,37.91,37.92,37.89,37.89,13000.0,25.767,25.7738,25.7534,25.7534,13000.0
2013-02-11 11:50:00,37.88,37.9,37.85,37.85,10000.0,25.7466,25.7602,25.7262,25.7262,10000.0
2013-02-11 11:55:00,37.85,37.87,37.85,37.85,9600.0,25.7262,25.7398,25.7262,25.7262,9600.0
2013-02-11 12:00:00,37.85,37.85,37.84,37.84,5000.0,25.7262,25.7262,25.7194,25.7194,5000.0
2013-02-11 12:05:00,37.85,37.85,37.84,37.85,4200.0,25.7262,25.7262,25.7194,25.7262,4200.0
2013-02-11 12:10:00,37.85,37.85,37.82,37.84,11000.0,25.7262,25.7262,25.7058,25.7194,11000.0
2013-02-11 12:15:00,37.84,37.87,37.83,37.86,12000.0,25.7194,25.7398,25.7126,25.733,12000.0
2013-02-11 12:20:00,37.86,37.88,37.85,37.88,6800.0,25.733,25.7466,25.7262,25.7466,6800.0
2013-02-11 12:25:00,37.87,37.89,37.87,37.88,4600.0,25.7398,25.7534,25.7398,25.7466,4600.0
2013-02-11 12:30:00,37.88,37.88,37.85,37.85,12400.0,25.7466,25.7466,25.7262,25.7262,12400.0
2013-02-11 12:35:00,37.85,37.85,37.83,37.85,15400.0,25.7262,25.7262,25.7126,25.7262,15400.0
2013-02-11 12:40:00,37.85,37.85,37.83,37.83,10000.0,25.7262,25.7262,25.7126,25.7126,10000.0
2013-02-11 12:45:00,37.84,37.84,37.83,37.83,9200.0,25.7194,25.7194,25.7126,25.7126,9200.0
2013-02-11 12:50:00,37.83,37.85,37.82,37.84,6600.0,25.7126,25.7262,25.7058,25.7194,6600.0
2013-02-11 12:55:00,37.84,37.85,37.84,37.84,7600.0,25.7194,25.7262,25.7194,25.7194,7600.0
2013-02-11 13:00:00,37.84,37.87,37.84,37.85,6400.0,25.7194,25.7398,25.7194,25.7262,6400.0
2013-02-11 13:05:00,37.85,37.86,37.83,37.84,10400.0,25.7262,25.733,25.7126,25.7194,10400.0
2013-02-11 13:10:00,37.83,37.85,37.82,37.82,6600.0,25.7126,25.7262,25.7058,25.7058,6600.0
2013-02-11 13:15:00,37.82,37.83,37.81,37.83,7800.0,25.7058,25.7126,25.699,25.7126,7800.0
2013-02-11 13:20:00,37.83,37.84,37.83,37.83,5400.0,25.7126,25.7194,25.7126,25.7126,5400.0
2013-02-11 13:25:00,37.83,37.85,37.81,37.85,8000.0,25.7126,25.7262,25.699,25.7262,8000.0
2013-02-11 13:30:00,37.85,37.85,37.83,37.83,5600.0,25.7262,25.7262,25.7126,25.7126,5600.0
2013-02-11 13:35:00,37.84,37.84,37.81,37.81,8200.0,25.7194,25.7194,25.699,25.699,8200.0
2013-02-11 13:40:00,37.81,37.82,37.8,37.8,145400.0,25.699,25.7058,25.6922,25.6922,145400.0
2013-02-11 13:45:00,37.81,37.81,37.8,37.81,14400.0,25.699,25.699,25.6922,25.699,14400.0
2013-02-11 13:50:00,37.81,37.81,37.79,37.79,10400.0,25.699,25.699,25.6854,25.6854,10400.0
2013-02-11 13:55:00,37.8,37.8,37.79,37.79,8000.0,25.6922,25.6922,25.6854,25.6854,8000.0
2013-02-11 14:00:00,37.8,37.82,37.79,37.82,5600.0,25.6922,25.7058,25.6854,25.7058,5600.0
2013-02-11 14:05:00,37.82,37.87,37.82,37.86,7000.0,25.7058,25.7398,25.7058,25.733,7000.0
2013-02-11 14:10:00,37.87,37.88,37.86,37.88,12200.0,25.7398,25.7466,25.733,25.7466,12200.0
2013-02-11 14:15:00,37.87,37.88,37.87,37.87,10200.0,25.7398,25.7466,25.7398,25.7398,10200.0
2013-02-11 14:20:00,37.87,37.88,37.87,37.87,6800.0,25.7398,25.7466,25.7398,25.7398,6800.0
2013-02-11 14:25:00,37.88,37.88,37.85,37.85,4600.0,25.7466,25.7466,25.7262,25.7262,4600.0
2013-02-11 14:30:00,37.85,37.85,37.84,37.84,5000.0,25.7262,25.7262,25.7194,25.7194,5000.0
2013-02-11 14:35:00,37.84,37.86,37.84,37.85,6000.0,25.7194,25.733,25.7194,25.7262,6000.0
2013-02-11 14:40:00,37.84,37.85,37.84,37.85,7000.0,25.7194,25.7262,25.7194,25.7262,7000.0
2013-02-11 14:45:00,37.84,37.85,37.84,37.84,10000.0,25.7194,25.7262,25.7194,25.7194,10000.0
2013-02-11 14:50:00,37.84,37.85,37.84,37.84,7400.0,25.7194,25.7262,25.7194,25.7194,7400.0
2013-02-11 14:55:00,37.84,37.84,37.82,37.83,21400.0,25.7194,25.7194,25.7058,25.7126,21400.0
2013-02-11 15:00:00,37.83,37.85,37.83,37.84,12600.0,25.7126,25.7262,25.7126,25.7194,12600.0
2013-02-11 15:05:00,37.85,37.86,37.84,37.85,13000.0,25.7262,25.733,25.7194,25.7262,13000.0
2013-02-11 15:10:00,37.85,37.87,37.85,37.87,19800.0,25.7262,25.7398,25.7262,25.7398,19800.0
2013-02-11 15:15:00,37.87,37.9,37.87,37.88,23800.0,25.7398,25.7602,25.7398,25.7466,23800.0
2013-02-11 15:20:00,37.88,37.88,37.87,37.88,17000.0,25.7466,25.7466,25.7398,25.7466,17000.0
2013-02-11 15:25:00,37.88,37.88,37.84,37.85,14000.0,25.7466,25.7466,25.7194,25.7262,14000.0
2013-02-11 15:30:00,37.85,37.88,37.85,37.88,12800.0,25.7262,25.7466,25.7262,25.7466,12800.0
2013-02-11 15:35:00,37.88,37.88,37.87,37.88,22200.0,25.7466,25.7466,25.7398,25.7466,22200.0
2013-02-11 15:40:00,37.88,37.89,37.88,37.88,36400.0,25.7466,25.7534,25.7466,25.7466,36400.0
2013-02-11 15:45:00,37.88,37.9,37.85,37.89,24200.0,25.7466,25.7602,25.7262,25.7534,24200.0
2013-02-11 15:50:00,37.89,37.9,37.87,37.88,42200.0,25.7534,25.7602,25.7398,25.7466,42200.0
2013-02-11 15:55:00,37.88,37.88,37.87,37.88,77800.0,25.7466,25.7466,25.7398,25.7466,77800.0
2013-02-12 09:30:00,37.88,37.97,37.86,37.92,21000.0,25.7466,25.8078,25.733,25.7738,21000.0
2013-02-12 09:35:00,37.91,37.92,37.85,37.9,12000.0,25.767,25.7738,25.7262,25.7602,12000.0
2013-02-12 09:40:00,37.89,37.91,37.8,37.84,30800.0,25.7534,25.767,25.6922,25.7194,30800.0
2013-02-12 09:45:00,37.83,37.9,37.83,37.85,31000.0,25.7126,25.7602,25.7126,25.7262,31000.0
2013-02-12 09:50:00,37.88,37.91,37.87,37.88,7200.0,25.7466,25.767,25.7398,25.7466,7200.0
2013-02-12 09:55:00,37.88,37.89,37.85,37.85,9600.0,25.7466,25.7534,25.7262,25.7262,9600.0
2013-02-12 10:00:00,37.87,37.91,37.85,37.87,16400.0,25.7398,25.767,25.7262,25.7398,16400.0
2013-02-12 10:05:00,37.88,37.9,37.88,37.89,9600.0,25.7466,25.7602,25.7466,25.7534,9600.0
2013-02-12 10:10:00,37.9,37.92,37.88,37.9,20600.0,25.7602,25.7738,25.7466,25.7602,20600.0
2013-02-12 10:15:00,37.91,37.94,37.88,37.88,17400.0,25.767,25.7874,25.7466,25.7466,17400.0
2013-02-12 10:20:00,37.88,37.88,37.84,37.88,8400.0,25.7466,25.7466,25.7194,25.7466,8400.0
2013-02-12 10:25:00,37.88,37.88,37.81,37.83,40800.0,25.7466,25.7466,25.699,25.7126,40800.0
2013-02-12 10:30:00,37.83,37.84,37.81,37.81,21000.0,25.7126,25.7194,25.699,25.699,21000.0
2013-02-12 10:35:00,37.81,37.83,37.79,37.79,38000.0,25.699,25.7126,25.6854,25.6854,38000.0
2013-02-12 10:40:00,37.78,37.8,37.77,37.79,15800.0,25.6786,25.6922,25.6718,25.6854,15800.0
2013-02-12 10:45:00,37.78,37.8,37.77,37.77,11400.0,25.6786,25.6922,25.6718,25.6718,11400.0
2013-02-12 10:50:00,37.77,37.77,37.74,37.74,15600.0,25.6718,25.6718,25.6514,25.6514,15600.0
2013-02-12 10:55:00,37.77,37.83,37.77,37.83,11400.0,25.6718,25.7126,25.6718,25.7126,11400.0
2013-02-12 11:00:00,37.84,37.85,37.81,37.84,17200.0,25.7194,25.7262,25.699,25.7194,17200.0
2013-02-12 11:05:00,37.84,37.88,37.84,37.88,18400.0,25.7194,25.7466,25.7194,25.7466,18400.0
2013-02-12 11:10:00,37.87,37.88,37.87,37.88,18000.0,25.7398,25.7466,25.7398,25.7466,18000.0
2013-02-12 11:15:00,37.88,37.89,37.85,37.88,23600.0,25.7466,25.7534,25.7262,25.7466,23600.0
2013-02-12 11:20:00,37.88,37.9,37.87,37.88,11200.0,25.7466,25.7602,25.7398,25.7466,11200.0
2013-02-12 11:25:00,37.88,37.9,37.87,37.87,19200.0,25.7466,25.7602,25.7398,25.7398,19200.0
2013-02-12 11:30:00,37.88,37.89,37.85,37.88,20200.0,25.7466,25.7534,25.7262,25.7466,20200.0
2013-02-12 11:35:00,37.88,37.88,37.86,37.88,10800.0,25.7466,25.7466,25.733,25.7466,10800.0
2013-02-12 11:40:00,37.88,37.9,37.87,37.88,12400.0,25.7466,25.7602,25.7398,25.7466,12400.0
2013-02-12 11:45:00,37.88,37.9,37.85,37.88,21000.0,25.7466,25.7602,25.7262,25.7466,21000.0
2013-02-12 11:50:00,37.87,37.9,37.86,37.89,13400.0,25.7398,25.7602,25.733,25.7534,13400.0
2013-02-12 11:55:00,37.9,37.9,37.85,37.87,14400.0,25.7602,25.7602,25.7262,25.7398,14400.0
2013-02-12 12:00:00,37.87,37.89,37.86,37.89,7800.0,25.7398,25.7534,25.733,25.7534,7800.0
2013-02-12 12:05:00,37.88,37.91,37.85,37.91,11600.0,25.7466,25.767,25.7262,25.767,11600.0
2013-02-12 12:10:00,37.91,37.91,37.9,37.91,4400.0,25.767,25.767,25.7602,25.767,4400.0
2013-02-12 12:15:00,37.91,37.92,37.9,37.9,7400.0,25.767,25.7738,25.7602,25.7602,7400.0
2013-02-12 12:20:00,37.91,37.92,37.89,37.91,14200.0,25.767,25.7738,25.7534,25.767,14200.0
2013-02-12 12:25:00,37.92,37.94,37.92,37.92,7600.0,25.7738,25.7874,25.7738,25.7738,7600.0
2013-02-12 12:30:00,37.93,37.93,37.88,37.9,26000.0,25.7806,25.7806,25.7466,25.7602,26000.0
2013-02-12 12:35:00,37.89,37.91,37.89,37.91,2200.0,25.7534,25.767,25.7534,25.767,2200.0
2013-02-12 12:40:00,37.92,37.94,37.91,37.91,7600.0,25.7738,25.7874,25.767,25.767,7600.0
2013-02-12 12:45:00,37.93,37.94,37.91,37.92,13200.0,25.7806,25.7874,25.767,25.7738,13200.0
2013-02-12 12:50:00,37.91,37.95,37.91,37.92,8600.0,25.767,25.7942,25.767,25.7738,8600.0
2013-02-12 12:55:00,37.93,37.94,37.92,37.94,5400.0,25.7806,25.7874,25.7738,25.7874,5400.0
2013-02-12 13:00:00,37.93,37.94,37.93,37.94,17800.0,25.7806,25.7874,25.7806,25.7874,17800.0
2013-02-12 13:05:00,37.94,37.95,37.9,37.91,37400.0,25.7874,25.7942,25.7602,25.767,37400.0
2013-02-12 13:10:00,37.9,37.91,37.86,37.9,38200.0,25.7602,25.767,25.733,25.7602,38200.0
2013-02-12 13:15:00,37.89,37.92,37.89,37.9,19000.0,25.7534,25.7738,25.7534,25.7602,19000.0
2013-02-12 13:20:00,37.9,37.94,37.9,37.93,25800.0,25.7602,25.7874,25.7602,25.7806,25800.0
2013-02-12 13:25:00,37.93,37.95,37.91,37.91,31000.0,25.7806,25.7942,25.767,25.767,31000.0
2013-02-12 13:30:00,37.91,37.97,37.9,37.94,30200.0,25.767,25.8078,25.7602,25.7874,30200.0
2013-02-12 13:35:00,37.94,37.95,37.94,37.94,10600.0,25.7874,25.7942,25.7874,25.7874,10600.0
2013-02-12 13:40:00,37.94,37.95,37.93,37.94,9200.0,25.7874,25.7942,25.7806,25.7874,9200.0
2013-02-12 13:45:00,37.93,37.94,37.92,37.93,8000.0,25.7806,25.7874,25.7738,25.7806,8000.0
2013-02-12 13:50:00,37.93,37.93,37.9,37.9,22600.0,25.7806,25.7806,25.7602,25.7602,22600.0
2013-02-12 13:55:00,37.9,37.92,37.9,37.91,10600.0,25.7602,25.7738,25.7602,25.767,10600.0
2013-02-12 14:00:00,37.91,37.92,37.91,37.92,11400.0,25.767,25.7738,25.767,25.7738,11400.0
2013-02-12 14:05:00,37.92,37.92,37.91,37.91,13200.0,25.7738,25.7738,25.767,25.767,13200.0
2013-02-12 14:10:00,37.91,37.92,37.9,37.91,31800.0,25.767,25.7738,25.7602,25.767,31800.0
2013-02-12 14:15:00,37.91,37.92,37.89,37.91,11600.0,25.767,25.7738,25.7534,25.767,11600.0
2013-02-12 14:20:00,37.91,37.92,37.91,37.92,18200.0,25.767,25.7738,25.767,25.7738,18200.0
2013-02-12 14:25:00,37.91,37.92,37.9,37.92,11800.0,25.767,25.7738,25.7602,25.7738,11800.0
2013-02-12 14:30:00,37.92,37.92,37.88,37.88,20000.0,25.7738,25.7738,25.7466,25.7466,20000.0
2013-02-12 14:35:00,37.88,37.91,37.88,37.91,6400.0,25.7466,25.767,25.7466,25.767,6400.0
2013-02-12 14:40:00,37.91,37.91,37.91,37.91,25400.0,25.767,25.767,25.767,25.767,25400.0
2013-02-12 14:45:00,37.91,37.91,37.9,37.9,14600.0,25.767,25.767,25.7602,25.7602,14600.0
2013-02-12 14:50:00,37.9,37.91,37.89,37.9,7400.0,25.7602,25.767,25.7534,25.7602,7400.0
2013-02-12 14:55:00,37.9,37.91,37.89,37.91,7400.0,25.7602,25.767,25.7534,25.767,7400.0
2013-02-12 15:00:00,37.9,37.91,37.89,37.9,12000.0,25.7602,25.767,25.7534,25.7602,12000.0
2013-02-12 15:05:00,37.89,37.89,37.86,37.88,27600.0,25.7534,25.7534,25.733,25.7466,27600.0
2013-02-12 15:10:00,37.87,37.88,37.87,37.88,12000.0,25.7398,25.7466,25.7398,25.7466,12000.0
2013-02-12 15:15:00,37.88,37.9,37.88,37.9,13400.0,25.7466,25.7602,25.7466,25.7602,13400.0
2013-02-12 15:20:00,37.9,37.92,37.9,37.92,13400.0,25.7602,25.7738,25.7602,25.7738,13400.0
2013-02-12 15:25:00,37.91,37.92,37.9,37.92,14600.0,25.767,25.7738,25.7602,25.7738,14600.0
2013-02-12 15:30:00,37.92,37.92,37.91,37.91,18400.0,25.7738,25.7738,25.767,25.767,18400.0
2013-02-12 15:35:00,37.91,37.94,37.91,37.94,20800.0,25.767,25.7874,25.767,25.7874,20800.0
2013-02-12 15:40:00,37.94,37.95,37.93,37.95,22600.0,25.7874,25.7942,25.7806,25.7942,22600.0
2013-02-12 15:45:00,37.95,37.97,37.93,37.96,28200.0,25.7942,25.8078,25.7806,25.801,28200.0
2013-02-12 15:50:00,37.95,37.97,37.95,37.96,21200.0,25.7942,25.8078,25.7942,25.801,21200.0
2013-02-12 15:55:00,37.96,37.97,37.92,37.92,91000.0,25.801,25.8078,25.7738,25.7738,91000.0
2013-02-13 09:30:00,37.9,38.02,37.79,37.97,50400.0,25.7602,25.8417,25.6854,25.8078,50400.0
2013-02-13 09:35:00,37.98,38.12,37.98,38.1,14600.0,25.8146,25.9097,25.8146,25.8961,14600.0
2013-02-13 09:40:00,38.1,38.13,38.07,38.13,12000.0,25.8961,25.9165,25.8757,25.9165,12000.0
2013-02-13 09:45:00,38.13,38.14,38.06,38.1,7000.0,25.9165,25.9233,25.8689,25.8961,7000.0
2013-02-13 09:50:00,38.1,38.1,38.06,38.07,10400.0,25.8961,25.8961,25.8689,25.8757,10400.0
2013-02-13 09:55:00,38.07,38.09,38.05,38.08,10000.0,25.8757,25.8893,25.8621,25.8825,10000.0
2013-02-13 10:00:00,38.08,38.1,38.07,38.08,13600.0,25.8825,25.8961,25.8757,25.8825,13600.0
2013-02-13 10:05:00,38.08,38.18,38.08,38.16,16200.0,25.8825,25.9505,25.8825,25.9369,16200.0
2013-02-13 10:10:00,38.15,38.16,38.13,38.15,7400.0,25.9301,25.9369,25.9165,25.9301,7400.0
2013-02-13 10:15:00,38.13,38.18,38.13,38.18,12600.0,25.9165,25.9505,25.9165,25.9505,12600.0
2013-02-13 10:20:00,38.18,38.2,38.14,38.16,13400.0,25.9505,25.9641,25.9233,25.9369,13400.0
2013-02-13 10:25:00,38.16,38.16,38.12,38.12,11400.0,25.9369,25.9369,25.9097,25.9097,11400.0
2013-02-13 10:30:00,38.12,38.12,38.1,38.1,12400.0,25.9097,25.9097,25.8961,25.8961,12400.0
2013-02-13 10:35:00,38.11,38.13,38.1,38.12,10200.0,25.9029,25.9165,25.8961,25.9097,10200.0
2013-02-13 10:40:00,38.12,38.13,38.11,38.13,12400.0,25.9097,25.9165,25.9029,25.9165,12400.0
2013-02-13 10:45:00,38.13,38.13,38.12,38.13,6000.0,25.9165,25.9165,25.9097,25.9165,6000.0
2013-02-13 10:50:00,38.12,38.13,38.08,38.08,76600.0,25.9097,25.9165,25.8825,25.8825,76600.0
2013-02-13 10:55:00,38.09,38.1,38.08,38.09,9200.0,25.8893,25.8961,25.8825,25.8893,9200.0
2013-02-13 11:00:00,38.09,38.09,38.08,38.08,5200.0,25.8893,25.8893,25.8825,25.8825,5200.0
2013-02-13 11:05:00,38.08,38.09,38.08,38.09,9200.0,25.8825,25.8893,25.8825,25.8893,9200.0
2013-02-13 11:10:00,38.09,38.1,38.08,38.1,7400.0,25.8893,25.8961,25.8825,25.8961,7400.0
2013-02-13 11:15:00,38.1,38.1,38.08,38.08,16600.0,25.8961,25.8961,25.8825,25.8825,16600.0
2013-02-13 11:20:00,38.08,38.08,38.03,38.04,15200.0,25.8825,25.8825,25.8485,25.8553,15200.0
2013-02-13 11:25:00,38.05,38.05,38.02,38.03,116600.0,25.8621,25.8621,25.8417,25.8485,116600.0
2013-02-13 11:30:00,38.04,38.05,38.02,38.05,11800.0,25.8553,25.8621,25.8417,25.8621,11800.0
2013-02-13 11:35:00,38.05,38.05,38.02,38.02,8600.0,25.8621,25.8621,25.8417,25.8417,8600.0
2013-02-13 11:40:00,38.02,38.02,38.0,38.02,4800.0,25.8417,25.8417,25.8282,25.8417,4800.0
2013-02-13 11:45:00,38.04,38.07,38.02,38.07,9400.0,25.8553,25.8757,25.8417,25.8757,9400.0
2013-02-13 11:50:00,38.08,38.1,38.07,38.1,8600.0,25.8825,25.8961,25.8757,25.8961,8600.0
2013-02-13 11:55:00,38.1,38.12,38.1,38.12,2600.0,25.8961,25.9097,25.8961,25.9097,2600.0
2013-02-13 12:00:00,38.12,38.12,38.11,38.12,4000.0,25.9097,25.9097,25.9029,25.9097,4000.0
2013-02-13 12:05:00,38.13,38.15,38.12,38.15,10000.0,25.9165,25.9301,25.9097,25.9301,10000.0
2013-02-13 12:10:00,38.15,38.17,38.15,38.16,5600.0,25.9301,25.9437,25.9301,25.9369,5600.0
2013-02-13 12:15:00,38.16,38.17,38.16,38.17,2000.0,25.9369,25.9437,25.9369,25.9437,2000.0
2013-02-13 12:20:00,38.17,38.19,38.17,38.19,7200.0,25.9437,25.9573,25.9437,25.9573,7200.0
2013-02-13 12:25:00,38.18,38.2,38.18,38.19,6200.0,25.9505,25.9641,25.9505,25.9573,6200.0
2013-02-13 12:30:00,38.19,38.19,38.17,38.17,4600.0,25.9573,25.9573,25.9437,25.9437,4600.0
2013-02-13 12:35:00,38.17,38.17,38.15,38.16,13200.0,25.9437,25.9437,25.9301,25.9369,13200.0
2013-02-13 12:40:00,38.16,38.17,38.15,38.17,2400.0,25.9369,25.9437,25.9301,25.9437,2400.0
2013-02-13 12:45:00,38.17,38.18,38.17,38.17,5400.0,25.9437,25.9505,25.9437,25.9437,5400.0
2013-02-13 12:50:00,38.17,38.18,38.17,38.17,2400.0,25.9437,25.9505,25.9437,25.9437,2400.0
2013-02-13 12:55:00,38.16,38.17,38.15,38.16,3400.0,25.9369,25.9437,25.9301,25.9369,3400.0
2013-02-13 13:00:00,38.16,38.17,38.16,38.16,5000.0,25.9369,25.9437,25.9369,25.9369,5000.0
2013-02-13 13:05:00,38.15,38.16,38.14,38.15,3800.0,25.9301,25.9369,25.9233,25.9301,3800.0
2013-02-13 13:10:00,38.15,38.16,38.11,38.13,7600.0,25.9301,25.9369,25.9029,25.9165,7600.0
2013-02-13 13:15:00,38.14,38.14,38.13,38.13,5800.0,25.9233,25.9233,25.9165,25.9165,5800.0
2013-02-13 13:20:00,38.13,38.13,38.1,38.1,7600.0,25.9165,25.9165,25.8961,25.8961,7600.0
2013-02-13 13:25:00,38.11,38.11,38.1,38.1,5600.0,25.9029,25.9029,25.8961,25.8961,5600.0
2013-02-13 13:30:00,38.1,38.12,38.09,38.1,7000.0,25.8961,25.9097,25.8893,25.8961,7000.0
2013-02-13 13:35:00,38.07,38.1,38.07,38.1,11600.0,25.8757,25.8961,25.8757,25.8961,11600.0
2013-02-13 13:40:00,38.1,38.12,38.09,38.1,2600.0,25.8961,25.9097,25.8893,25.8961,2600.0
2013-02-13 13:45:00,38.1,38.12,38.1,38.12,3400.0,25.8961,25.9097,25.8961,25.9097,3400.0
2013-02-13 13:50:00,38.12,38.13,38.12,38.13,10600.0,25.9097,25.9165,25.9097,25.9165,10600.0
2013-02-13 13:55:00,38.13,38.13,38.11,38.13,4400.0,25.9165,25.9165,25.9029,25.9165,4400.0
2013-02-13 14:00:00,38.12,38.15,38.12,38.15,7800.0,25.9097,25.9301,25.9097,25.9301,7800.0
2013-02-13 14:05:00,38.15,38.17,38.15,38.17,6800.0,25.9301,25.9437,25.9301,25.9437,6800.0
2013-02-13 14:10:00,38.16,38.17,38.16,38.17,6200.0,25.9369,25.9437,25.9369,25.9437,6200.0
2013-02-13 14:15:00,38.17,38.17,38.12,38.12,5200.0,25.9437,25.9437,25.9097,25.9097,5200.0
2013-02-13 14:20:00,38.12,38.13,38.1,38.13,5800.0,25.9097,25.9165,25.8961,25.9165,5800.0
2013-02-13 14:25:00,38.13,38.13,38.1,38.12,10200.0,25.9165,25.9165,25.8961,25.9097,10200.0
2013-02-13 14:30:00,38.13,38.13,38.07,38.08,15400.0,25.9165,25.9165,25.8757,25.8825,15400.0
2013-02-13 14:35:00,38.07,38.08,38.04,38.06,31800.0,25.8757,25.8825,25.8553,25.8689,31800.0
2013-02-13 14:40:00,38.05,38.05,38.03,38.03,11600.0,25.8621,25.8621,25.8485,25.8485,11600.0
2013-02-13 14:45:00,38.02,38.03,37.99,38.01,14200.0,25.8417,25.8485,25.8214,25.835,14200.0
2013-02-13 14:50:00,38.01,38.01,37.96,37.97,23400.0,25.835,25.835,25.801,25.8078,23400.0
2013-02-13 14:55:00,37.98,38.0,37.97,38.0,4200.0,25.8146,25.8282,25.8078,25.8282,4200.0
2013-02-13 15:00:00,38.0,38.03,38.0,38.03,7600.0,25.8282,25.8485,25.8282,25.8485,7600.0
2013-02-13 15:05:00,38.03,38.04,38.02,38.02,18800.0,25.8485,25.8553,25.8417,25.8417,18800.0
2013-02-13 15:10:00,38.02,38.03,37.99,37.99,22600.0,25.8417,25.8485,25.8214,25.8214,22600.0
2013-02-13 15:15:00,37.99,38.01,37.99,38.01,12800.0,25.8214,25.835,25.8214,25.835,12800.0
2013-02-13 15:20:00,38.0,38.02,38.0,38.02,24400.0,25.8282,25.8417,25.8282,25.8417,24400.0
2013-02-13 15:25:00,38.02,38.04,38.01,38.03,19200.0,25.8417,25.8553,25.835,25.8485,19200.0
2013-02-13 15:30:00,38.03,38.07,38.03,38.06,21400.0,25.8485,25.8757,25.8485,25.8689,21400.0
2013-02-13 15:35:00,38.06,38.07,38.05,38.06,15800.0,25.8689,25.8757,25.8621,25.8689,15800.0
2013-02-13 15:40:00,38.06,38.08,38.05,38.08,18000.0,25.8689,25.8825,25.8621,25.8825,18000.0
2013-02-13 15:45:00,38.08,38.1,38.08,38.1,41000.0,25.8825,25.8961,25.8825,25.8961,41000.0
2013-02-13 15:50:00,38.1,38.13,38.1,38.12,36400.0,25.8961,25.9165,25.8961,25.9097,36400.0
2013-02-13 15:55:00,38.13,38.17,38.13,38.17,73600.0,25.9165,25.9437,25.9165,25.9437,73600.0
2013-02-14 09:30:00,38.1,38.1,37.96,37.99,24000.0,25.8961,25.8961,25.801,25.8214,24000.0
2013-02-14 09:35:00,38.02,38.11,38.01,38.1,14200.0,25.8417,25.9029,25.835,25.8961,14200.0
2013-02-14 09:40:00,38.12,38.13,38.02,38.1,27200.0,25.9097,25.9165,25.8417,25.8961,27200.0
2013-02-14 09:45:00,38.1,38.17,38.06,38.14,8400.0,25.8961,25.9437,25.8689,25.9233,8400.0
2013-02-14 09:50:00,38.13,38.19,38.13,38.18,11600.0,25.9165,25.9573,25.9165,25.9505,11600.0
2013-02-14 09:55:00,38.17,38.22,38.15,38.22,17400.0,25.9437,25.9777,25.9301,25.9777,17400.0
2013-02-14 10:00:00,38.22,38.25,38.2,38.24,28200.0,25.9777,25.9981,25.9641,25.9913,28200.0
2013-02-14 10:05:00,38.25,38.25,38.08,38.12,32000.0,25.9981,25.9981,25.8825,25.9097,32000.0
2013-02-14 10:10:00,38.12,38.13,38.01,38.01,23000.0,25.9097,25.9165,25.835,25.835,23000.0
2013-02-14 10:15:00,37.99,38.04,37.97,38.03,30200.0,25.8214,25.8553,25.8078,25.8485,30200.0
2013-02-14 10:20:00,38.01,38.02,37.98,38.0,12400.0,25.835,25.8417,25.8146,25.8282,12400.0
2013-02-14 10:25:00,38.01,38.04,37.98,37.98,15200.0,25.835,25.8553,25.8146,25.8146,15200.0
2013-02-14 10:30:00,37.99,38.01,37.98,37.98,7600.0,25.8214,25.835,25.8146,25.8146,7600.0
2013-02-14 10:35:00,37.99,37.99,37.98,37.99,5600.0,25.8214,25.8214,25.8146,25.8214,5600.0
2013-02-14 10:40:00,38.02,38.05,38.02,38.02,11400.0,25.8417,25.8621,25.8417,25.8417,11400.0
2013-02-14 10:45:00,38.02,38.06,38.01,38.04,28400.0,25.8417,25.8689,25.835,25.8553,28400.0
2013-02-14 10:50:00,38.04,38.05,38.03,38.04,10600.0,25.8553,25.8621,25.8485,25.8553,10600.0
2013-02-14 10:55:00,38.03,38.05,38.02,38.05,9800.0,25.8485,25.8621,25.8417,25.8621,9800.0
2013-02-14 11:00:00,38.06,38.07,38.04,38.04,11400.0,25.8689,25.8757,25.8553,25.8553,11400.0
2013-02-14 11:05:00,38.03,38.05,38.02,38.02,8400.0,25.8485,25.8621,25.8417,25.8417,8400.0
2013-02-14 11:10:00,38.02,38.02,38.0,38.01,7200.0,25.8417,25.8417,25.8282,25.835,7200.0
2013-02-14 11:15:00,38.02,38.02,37.92,37.92,13800.0,25.8417,25.8417,25.7738,25.7738,13800.0
2013-02-14 11:20:00,37.93,37.94,37.92,37.92,5200.0,25.7806,25.7874,25.7738,25.7738,5200.0
2013-02-14 11:25:00,37.93,37.94,37.88,37.88,13800.0,25.7806,25.7874,25.7466,25.7466,13800.0
2013-02-14 11:30:00,37.88,37.91,37.85,37.88,27000.0,25.7466,25.767,25.7262,25.7466,27000.0
2013-02-14 11:35:00,37.88,37.88,37.82,37.83,31200.0,25.7466,25.7466,25.7058,25.7126,31200.0
2013-02-14 11:40:00,37.82,37.83,37.79,37.81,16400.0,25.7058,25.7126,25.6854,25.699,16400.0
2013-02-14 11:45:00,37.81,37.81,37.79,37.8,7000.0,25.699,25.699,25.6854,25.6922,7000.0
2013-02-14 11:50:00,37.79,37.8,37.79,37.79,7600.0,25.6854,25.6922,25.6854,25.6854,7600.0
2013-02-14 11:55:00,37.78,37.79,37.77,37.79,7400.0,25.6786,25.6854,25.6718,25.6854,7400.0
2013-02-14 12:00:00,37.79,37.8,37.78,37.79,7600.0,25.6854,25.6922,25.6786,25.6854,7600.0
2013-02-14 12:05:00,37.79,37.79,37.75,37.76,12200.0,25.6854,25.6854,25.6582,25.665,12200.0
2013-02-14 12:10:00,37.74,37.75,37.73,37.75,12000.0,25.6514,25.6582,25.6446,25.6582,12000.0
2013-02-14 12:15:00,37.76,37.77,37.74,37.76,13000.0,25.665,25.6718,25.6514,25.665,13000.0
2013-02-14 12:20:00,37.75,37.77,37.75,37.76,10600.0,25.6582,25.6718,25.6582,25.665,10600.0
2013-02-14 12:25:00,37.77,37.77,37.75,37.76,9400.0,25.6718,25.6718,25.6582,25.665,9400.0
2013-02-14 12:30:00,37.75,37.75,37.71,37.73,16400.0,25.6582,25.6582,25.631,25.6446,16400.0
2013-02-14 12:35:00,37.73,37.73,37.7,37.7,23600.0,25.6446,25.6446,25.6242,25.6242,23600.0
2013-02-14 12:40:00,37.71,37.72,37.69,37.69,14600.0,25.631,25.6378,25.6175,25.6175,14600.0
2013-02-14 12:45:00,37.69,37.71,37.69,37.7,14800.0,25.6175,25.631,25.6175,25.6242,14800.0
2013-02-14 12:50:00,37.7,37.74,37.7,37.71,19400.0,25.6242,25.6514,25.6242,25.631,19400.0
2013-02-14 12:55:00,37.71,37.71,37.7,37.7,8000.0,25.631,25.631,25.6242,25.6242,8000.0
2013-02-14 13:00:00,37.7,37.72,37.7,37.7,9200.0,25.6242,25.6378,25.6242,25.6242,9200.0
2013-02-14 13:05:00,37.7,37.72,37.69,37.72,11000.0,25.6242,25.6378,25.6175,25.6378,11000.0
2013-02-14 13:10:00,37.72,37.73,37.7,37.71,14000.0,25.6378,25.6446,25.6242,25.631,14000.0
2013-02-14 13:15:00,37.71,37.76,37.71,37.75,16600.0,25.631,25.665,25.631,25.6582,16600.0
2013-02-14 13:20:00,37.75,37.75,37.69,37.69,33000.0,25.6582,25.6582,25.6175,25.6175,33000.0
2013-02-14 13:25:00,37.69,37.71,37.68,37.71,15200.0,25.6175,25.631,25.6107,25.631,15200.0
2013-02-14 13:30:00,37.71,37.73,37.7,37.71,10200.0,25.631,25.6446,25.6242,25.631,10200.0
2013-02-14 13:35:00,37.72,37.73,37.71,37.72,12600.0,25.6378,25.6446,25.631,25.6378,12600.0
2013-02-14 13:40:00,37.71,37.72,37.7,37.72,23400.0,25.631,25.6378,25.6242,25.6378,23400.0
2013-02-14 13:45:00,37.72,37.74,37.71,37.74,15400.0,25.6378,25.6514,25.631,25.6514,15400.0
2013-02-14 13:50:00,37.74,37.74,37.72,37.73,11800.0,25.6514,25.6514,25.6378,25.6446,11800.0
2013-02-14 13:55:00,37.73,37.74,37.72,37.74,14800.0,25.6446,25.6514,25.6378,25.6514,14800.0
2013-02-14 14:00:00,37.73,37.76,37.73,37.76,34600.0,25.6446,25.665,25.6446,25.665,34600.0
2013-02-14 14:05:00,37.76,37.79,37.76,37.79,14000.0,25.665,25.6854,25.665,25.6854,14000.0
2013-02-14 14:10:00,37.8,37.81,37.79,37.79,17600.0,25.6922,25.699,25.6854,25.6854,17600.0
2013-02-14 14:15:00,37.78,37.8,37.77,37.77,12200.0,25.6786,25.6922,25.6718,25.6718,12200.0
2013-02-14 14:20:00,37.77,37.8,37.76,37.77,14600.0,25.6718,25.6922,25.665,25.6718,14600.0
2013-02-14 14:25:00,37.77,37.79,37.76,37.76,16800.0,25.6718,25.6854,25.665,25.665,16800.0
2013-02-14 14:30:00,37.76,37.77,37.74,37.77,18000.0,25.665,25.6718,25.6514,25.6718,18000.0
2013-02-14 14:35:00,37.76,37.76,37.71,37.72,28200.0,25.665,25.665,25.631,25.6378,28200.0
2013-02-14 14:40:00,37.72,37.72,37.67,37.69,24800.0,25.6378,25.6378,25.6039,25.6175,24800.0
2013-02-14 14:45:00,37.68,37.73,37.66,37.71,41000.0,25.6107,25.6446,25.5971,25.631,41000.0
2013-02-14 14:50:00,37.71,37.71,37.68,37.69,21400.0,25.631,25.631,25.6107,25.6175,21400.0
2013-02-14 14:55:00,37.7,37.72,37.69,37.72,13000.0,25.6242,25.6378,25.6175,25.6378,13000.0
2013-02-14 15:00:00,37.72,37.73,37.71,37.72,15200.0,25.6378,25.6446,25.631,25.6378,15200.0
2013-02-14 15:05:00,37.72,37.74,37.71,37.74,22000.0,25.6378,25.6514,25.631,25.6514,22000.0
2013-02-14 15:10:00,37.74,37.74,37.72,37.72,18800.0,25.6514,25.6514,25.6378,25.6378,18800.0
2013-02-14 15:15:00,37.72,37.73,37.72,37.73,18600.0,25.6378,25.6446,25.6378,25.6446,18600.0
2013-02-14 15:20:00,37.72,37.74,37.71,37.72,35600.0,25.6378,25.6514,25.631,25.6378,35600.0
2013-02-14 15:25:00,37.71,37.73,37.71,37.73,181000.0,25.631,25.6446,25.631,25.6446,181000.0
2013-02-14 15:30:00,37.73,37.75,37.72,37.73,38400.0,25.6446,25.6582,25.6378,25.6446,38400.0
2013-02-14 15:35:00,37.73,37.74,37.72,37.72,36000.0,25.6446,25.6514,25.6378,25.6378,36000.0
2013-02-14 15:40:00,37.72,37.73,37.67,37.68,39200.0,25.6378,25.6446,25.6039,25.6107,39200.0
2013-02-14 15:45:00,37.68,37.71,37.67,37.7,59000.0,25.6107,25.631,25.6039,25.6242,59000.0
2013-02-14 15:50:00,37.7,37.72,37.68,37.68,56200.0,25.6242,25.6378,25.6107,25.6107,56200.0
2013-02-14 15:55:00,37.69,37.71,37.66,37.68,215600.0,25.6175,25.631,25.5971,25.6107,215600.0
2013-02-15 09:30:00,37.71,37.76,37.63,37.76,342600.0,25.631,25.665,25.5767,25.665,342600.0
2013-02-15 09:35:00,37.78,37.85,37.74,37.8,31800.0,25.6786,25.7262,25.6514,25.6922,31800.0
2013-02-15 09:40:00,37.83,37.85,37.76,37.76,29600.0,25.7126,25.7262,25.665,25.665,29600.0
2013-02-15 09:45:00,37.74,37.79,37.72,37.77,13200.0,25.6514,25.6854,25.6378,25.6718,13200.0
2013-02-15 09:50:00,37.76,37.77,37.72,37.74,12400.0,25.665,25.6718,25.6378,25.6514,12400.0
2013-02-15 09:55:00,37.74,37.85,37.72,37.79,26800.0,25.6514,25.7262,25.6378,25.6854,26800.0
2013-02-15 10:00:00,37.81,37.83,37.79,37.82,21200.0,25.699,25.7126,25.6854,25.7058,21200.0
2013-02-15 10:05:00,37.81,37.85,37.79,37.82,20400.0,25.699,25.7262,25.6854,25.7058,20400.0
2013-02-15 10:10:00,37.82,37.85,37.8,37.81,13800.0,25.7058,25.7262,25.6922,25.699,13800.0
2013-02-15 10:15:00,37.81,37.84,37.8,37.81,19800.0,25.699,25.7194,25.6922,25.699,19800.0
2013-02-15 10:20:00,37.81,37.82,37.79,37.82,16200.0,25.699,25.7058,25.6854,25.7058,16200.0
2013-02-15 10:25:00,37.8,37.82,37.79,37.8,11200.0,25.6922,25.7058,25.6854,25.6922,11200.0
2013-02-15 10:30:00,37.81,37.82,37.77,37.81,22200.0,25.699,25.7058,25.6718,25.699,22200.0
2013-02-15 10:35:00,37.81,37.81,37.78,37.81,15000.0,25.699,25.699,25.6786,25.699,15000.0
2013-02-15 10:40:00,37.8,37.81,37.79,37.81,9600.0,25.6922,25.699,25.6854,25.699,9600.0
2013-02-15 10:45:00,37.8,37.83,37.8,37.81,20400.0,25.6922,25.7126,25.6922,25.699,20400.0
2013-02-15 10:50:00,37.81,37.82,37.78,37.8,20400.0,25.699,25.7058,25.6786,25.6922,20400.0
2013-02-15 10:55:00,37.8,37.84,37.8,37.82,15800.0,25.6922,25.7194,25.6922,25.7058,15800.0
2013-02-15 11:00:00,37.83,37.84,37.81,37.82,13000.0,25.7126,25.7194,25.699,25.7058,13000.0
2013-02-15 11:05:00,37.82,37.83,37.81,37.82,12400.0,25.7058,25.7126,25.699,25.7058,12400.0
2013-02-15 11:10:00,37.82,37.84,37.81,37.83,16200.0,25.7058,25.7194,25.699,25.7126,16200.0
2013-02-15 11:15:00,37.83,37.84,37.81,37.82,20800.0,25.7126,25.7194,25.699,25.7058,20800.0
2013-02-15 11:20:00,37.82,37.84,37.81,37.81,15600.0,25.7058,25.7194,25.699,25.699,15600.0
2013-02-15 11:25:00,37.81,37.82,37.79,37.81,187800.0,25.699,25.7058,25.6854,25.699,187800.0
2013-02-15 11:30:00,37.81,37.81,37.78,37.78,9600.0,25.699,25.699,25.6786,25.6786,9600.0
2013-02-15 11:35:00,37.79,37.8,37.77,37.79,10600.0,25.6854,25.6922,25.6718,25.6854,10600.0
2013-02-15 11:40:00,37.8,37.8,37.73,37.75,8800.0,25.6922,25.6922,25.6446,25.6582,8800.0
2013-02-15 11:45:00,37.75,37.76,37.74,37.75,7200.0,25.6582,25.665,25.6514,25.6582,7200.0
2013-02-15 11:50:00,37.75,37.77,37.75,37.76,6200.0,25.6582,25.6718,25.6582,25.665,6200.0
2013-02-15 11:55:00,37.76,37.79,37.76,37.77,8400.0,25.665,25.6854,25.665,25.6718,8400.0
2013-02-15 12:00:00,37.77,37.8,37.77,37.79,16200.0,25.6718,25.6922,25.6718,25.6854,16200.0
2013-02-15 12:05:00,37.79,37.79,37.77,37.79,8600.0,25.6854,25.6854,25.6718,25.6854,8600.0
2013-02-15 12:10:00,37.79,37.8,37.78,37.8,6800.0,25.6854,25.6922,25.6786,25.6922,6800.0
2013-02-15 12:15:00,37.8,37.8,37.78,37.78,7000.0,25.6922,25.6922,25.6786,25.6786,7000.0
2013-02-15 12:20:00,37.79,37.79,37.77,37.77,11600.0,25.6854,25.6854,25.6718,25.6718,11600.0
2013-02-15 12:25:00,37.77,37.79,37.77,37.79,5400.0,25.6718,25.6854,25.6718,25.6854,5400.0
2013-02-15 12:30:00,37.78,37.78,37.74,37.75,8600.0,25.6786,25.6786,25.6514,25.6582,8600.0
2013-02-15 12:35:00,37.76,37.77,37.74,37.75,13000.0,25.665,25.6718,25.6514,25.6582,13000.0
2013-02-15 12:40:00,37.76,37.76,37.74,37.76,9400.0,25.665,25.665,25.6514,25.665,9400.0
2013-02-15 12:45:00,37.76,37.78,37.75,37.78,5600.0,25.665,25.6786,25.6582,25.6786,5600.0
2013-02-15 12:50:00,37.77,37.8,37.77,37.79,8000.0,25.6718,25.6922,25.6718,25.6854,8000.0
2013-02-15 12:55:00,37.78,37.8,37.77,37.78,4400.0,25.6786,25.6922,25.6718,25.6786,4400.0
2013-02-15 13:00:00,37.79,37.8,37.77,37.79,4800.0,25.6854,25.6922,25.6718,25.6854,4800.0
2013-02-15 13:05:00,37.8,37.8,37.79,37.79,12200.0,25.6922,25.6922,25.6854,25.6854,12200.0
2013-02-15 13:10:00,37.79,37.8,37.77,37.79,9200.0,25.6854,25.6922,25.6718,25.6854,9200.0
2013-02-15 13:15:00,37.79,37.8,37.79,37.79,6000.0,25.6854,25.6922,25.6854,25.6854,6000.0
2013-02-15 13:20:00,37.79,37.79,37.77,37.79,6400.0,25.6854,25.6854,25.6718,25.6854,6400.0
2013-02-15 13:25:00,37.8,37.8,37.77,37.79,5200.0,25.6922,25.6922,25.6718,25.6854,5200.0
2013-02-15 13:30:00,37.8,37.8,37.77,37.8,7800.0,25.6922,25.6922,25.6718,25.6922,7800.0
2013-02-15 13:35:00,37.8,37.8,37.77,37.79,13000.0,25.6922,25.6922,25.6718,25.6854,13000.0
2013-02-15 13:40:00,37.78,37.79,37.76,37.76,29200.0,25.6786,25.6854,25.665,25.665,29200.0
2013-02-15 13:45:00,37.77,37.78,37.76,37.77,11000.0,25.6718,25.6786,25.665,25.6718,11000.0
2013-02-15 13:50:00,37.77,37.79,37.77,37.78,83200.0,25.6718,25.6854,25.6718,25.6786,83200.0
2013-02-15 13:55:00,37.78,37.79,37.77,37.78,4400.0,25.6786,25.6854,25.6718,25.6786,4400.0
2013-02-15 14:00:00,37.78,37.79,37.77,37.77,8800.0,25.6786,25.6854,25.6718,25.6718,8800.0
2013-02-15 14:05:00,37.77,37.77,37.75,37.75,10200.0,25.6718,25.6718,25.6582,25.6582,10200.0
2013-02-15 14:10:00,37.74,37.74,37.72,37.74,12000.0,25.6514,25.6514,25.6378,25.6514,12000.0
2013-02-15 14:15:00,37.74,37.75,37.72,37.72,12200.0,25.6514,25.6582,25.6378,25.6378,12200.0
2013-02-15 14:20:00,37.71,37.74,37.71,37.73,10800.0,25.631,25.6514,25.631,25.6446,10800.0
2013-02-15 14:25:00,37.73,37.73,37.7,37.71,11200.0,25.6446,25.6446,25.6242,25.631,11200.0
2013-02-15 14:30:00,37.72,37.75,37.72,37.73,11800.0,25.6378,25.6582,25.6378,25.6446,11800.0
2013-02-15 14:35:00,37.72,37.74,37.72,37.73,11800.0,25.6378,25.6514,25.6378,25.6446,11800.0
2013-02-15 14:40:00,37.73,37.73,37.7,37.7,15000.0,25.6446,25.6446,25.6242,25.6242,15000.0
2013-02-15 14:45:00,37.7,37.72,37.69,37.7,30600.0,25.6242,25.6378,25.6175,25.6242,30600.0
2013-02-15 14:50:00,37.7,37.71,37.69,37.71,20000.0,25.6242,25.631,25.6175,25.631,20000.0
2013-02-15 14:55:00,37.71,37.72,37.7,37.71,11200.0,25.631,25.6378,25.6242,25.631,11200.0
2013-02-15 15:00:00,37.71,37.73,37.71,37.73,16800.0,25.631,25.6446,25.631,25.6446,16800.0
2013-02-15 15:05:00,37.73,37.74,37.71,37.73,8000.0,25.6446,25.6514,25.631,25.6446,8000.0
2013-02-15 15:10:00,37.73,37.75,37.73,37.74,10000.0,25.6446,25.6582,25.6446,25.6514,10000.0
2013-02-15 15:15:00,37.74,37.76,37.74,37.76,11800.0,25.6514,25.665,25.6514,25.665,11800.0
2013-02-15 15:20:00,37.75,37.76,37.73,37.73,31600.0,25.6582,25.665,25.6446,25.6446,31600.0
2013-02-15 15:25:00,37.73,37.75,37.72,37.75,17600.0,25.6446,25.6582,25.6378,25.6582,17600.0
2013-02-15 15:30:00,37.74,37.76,37.74,37.75,25200.0,25.6514,25.665,25.6514,25.6582,25200.0
2013-02-15 15:35:00,37.76,37.77,37.76,37.77,31400.0,25.665,25.6718,25.665,25.6718,31400.0
2013-02-15 15:40:00,37.77,37.8,37.77,37.77,28000.0,25.6718,25.6922,25.6718,25.6718,28000.0
2013-02-15 15:45:00,37.77,37.81,37.77,37.77,47600.0,25.6718,25.699,25.6718,25.6718,47600.0
2013-02-15 15:50:00,37.78,37.8,37.77,37.78,36600.0,25.6786,25.6922,25.6718,25.6786,36600.0
2013-02-15 15:55:00,37.78,37.82,37.78,37.81,98000.0,25.6786,25.7058,25.6786,25.699,98000.0
2013-02-19 09:30:00,37.95,38.2,37.89,38.16,65600.0,25.7942,25.9641,25.7534,25.9369,65600.0
2013-02-19 09:35:00,38.17,38.42,38.16,38.37,64400.0,25.9437,26.1136,25.9369,26.0796,64400.0
2013-02-19 09:40:00,38.38,38.49,38.37,38.42,44200.0,26.0864,26.1612,26.0796,26.1136,44200.0
2013-02-19 09:45:00,38.42,38.42,38.22,38.27,42400.0,26.1136,26.1136,25.9777,26.0117,42400.0
2013-02-19 09:50:00,38.26,38.31,38.24,38.3,30000.0,26.0049,26.0389,25.9913,26.0321,30000.0
2013-02-19 09:55:00,38.29,38.33,38.27,38.27,25400.0,26.0253,26.0525,26.0117,26.0117,25400.0
2013-02-19 10:00:00,38.28,38.3,38.24,38.27,68600.0,26.0185,26.0321,25.9913,26.0117,68600.0
2013-02-19 10:05:00,38.27,38.29,38.19,38.19,87400.0,26.0117,26.0253,25.9573,25.9573,87400.0
2013-02-19 10:10:00,38.19,38.28,38.14,38.25,92000.0,25.9573,26.0185,25.9233,25.9981,92000.0
2013-02-19 10:15:00,38.26,38.26,38.24,38.24,25200.0,26.0049,26.0049,25.9913,25.9913,25200.0
2013-02-19 10:20:00,38.24,38.26,38.24,38.25,45800.0,25.9913,26.0049,25.9913,25.9981,45800.0
2013-02-19 10:25:00,38.26,38.26,38.22,38.25,20600.0,26.0049,26.0049,25.9777,25.9981,20600.0
2013-02-19 10:30:00,38.25,38.25,38.19,38.2,10600.0,25.9981,25.9981,25.9573,25.9641,10600.0
2013-02-19 10:35:00,38.19,38.22,38.18,38.18,34400.0,25.9573,25.9777,25.9505,25.9505,34400.0
2013-02-19 10:40:00,38.18,38.19,38.17,38.18,4000.0,25.9505,25.9573,25.9437,25.9505,4000.0
2013-02-19 10:45:00,38.18,38.21,38.18,38.18,3400.0,25.9505,25.9709,25.9505,25.9505,3400.0
2013-02-19 10:50:00,38.19,38.2,38.18,38.18,5600.0,25.9573,25.9641,25.9505,25.9505,5600.0
2013-02-19 10:55:00,38.2,38.2,38.19,38.2,4600.0,25.9641,25.9641,25.9573,25.9641,4600.0
2013-02-19 11:00:00,38.2,38.22,38.19,38.19,10400.0,25.9641,25.9777,25.9573,25.9573,10400.0
2013-02-19 11:05:00,38.19,38.22,38.18,38.22,7000.0,25.9573,25.9777,25.9505,25.9777,7000.0
2013-02-19 11:10:00,38.22,38.22,38.19,38.22,6200.0,25.9777,25.9777,25.9573,25.9777,6200.0
2013-02-19 11:15:00,38.22,38.23,38.21,38.21,5200.0,25.9777,25.9845,25.9709,25.9709,5200.0
2013-02-19 11:20:00,38.21,38.24,38.21,38.22,15000.0,25.9709,25.9913,25.9709,25.9777,15000.0
2013-02-19 11:25:00,38.23,38.24,38.21,38.23,23000.0,25.9845,25.9913,25.9709,25.9845,23000.0
2013-02-19 11:30:00,38.23,38.24,38.22,38.24,23800.0,25.9845,25.9913,25.9777,25.9913,23800.0
2013-02-19 11:35:00,38.24,38.26,38.23,38.24,51200.0,25.9913,26.0049,25.9845,25.9913,51200.0
2013-02-19 11:40:00,38.23,38.23,38.21,38.22,6600.0,25.9845,25.9845,25.9709,25.9777,6600.0
2013-02-19 11:45:00,38.23,38.24,38.23,38.24,2600.0,25.9845,25.9913,25.9845,25.9913,2600.0
2013-02-19 11:50:00,38.24,38.26,38.24,38.25,10800.0,25.9913,26.0049,25.9913,25.9981,10800.0
2013-02-19 11:55:00,38.25,38.27,38.25,38.25,27000.0,25.9981,26.0117,25.9981,25.9981,27000.0
2013-02-19 12:00:00,38.25,38.26,38.23,38.25,11000.0,25.9981,26.0049,25.9845,25.9981,11000.0
2013-02-19 12:05:00,38.25,38.26,38.23,38.25,7600.0,25.9981,26.0049,25.9845,25.9981,7600.0
2013-02-19 12:10:00,38.25,38.26,38.25,38.26,7200.0,25.9981,26.0049,25.9981,26.0049,7200.0
2013-02-19 12:15:00,38.26,38.27,38.24,38.24,16800.0,26.0049,26.0117,25.9913,25.9913,16800.0
2013-02-19 12:20:00,38.24,38.26,38.24,38.25,6000.0,25.9913,26.0049,25.9913,25.9981,6000.0
2013-02-19 12:25:00,38.26,38.27,38.24,38.25,24600.0,26.0049,26.0117,25.9913,25.9981,24600.0
2013-02-19 12:30:00,38.24,38.24,38.23,38.24,25800.0,25.9913,25.9913,25.9845,25.9913,25800.0
2013-02-19 12:35:00,38.24,38.26,38.23,38.23,11800.0,25.9913,26.0049,25.9845,25.9845,11800.0
2013-02-19 12:40:00,38.23,38.26,38.23,38.24,18200.0,25.9845,26.0049,25.9845,25.9913,18200.0
2013-02-19 12:45:00,38.24,38.24,38.23,38.24,82000.0,25.9913,25.9913,25.9845,25.9913,82000.0
2013-02-19 12:50:00,38.24,38.25,38.23,38.24,13800.0,25.9913,25.9981,25.9845,25.9913,13800.0
2013-02-19 12:55:00,38.23,38.25,38.23,38.24,8400.0,25.9845,25.9981,25.9845,25.9913,8400.0
2013-02-19 13:00:00,38.24,38.25,38.24,38.25,8000.0,25.9913,25.9981,25.9913,25.9981,8000.0
2013-02-19 13:05:00,38.26,38.27,38.25,38.25,5200.0,26.0049,26.0117,25.9981,25.9981,5200.0
2013-02-19 13:10:00,38.26,38.27,38.22,38.22,17400.0,26.0049,26.0117,25.9777,25.9777,17400.0
2013-02-19 13:15:00,38.22,38.23,38.22,38.23,20400.0,25.9777,25.9845,25.9777,25.9845,20400.0
2013-02-19 13:20:00,38.23,38.23,38.22,38.22,16800.0,25.9845,25.9845,25.9777,25.9777,16800.0
2013-02-19 13:25:00,38.22,38.23,38.22,38.23,6200.0,25.9777,25.9845,25.9777,25.9845,6200.0
2013-02-19 13:30:00,38.23,38.24,38.22,38.23,26000.0,25.9845,25.9913,25.9777,25.9845,26000.0
2013-02-19 13:35:00,38.23,38.23,38.22,38.22,13800.0,25.9845,25.9845,25.9777,25.9777,13800.0
2013-02-19 13:40:00,38.22,38.23,38.21,38.23,7800.0,25.9777,25.9845,25.9709,25.9845,7800.0
2013-02-19 13:45:00,38.23,38.24,38.23,38.23,5000.0,25.9845,25.9913,25.9845,25.9845,5000.0
2013-02-19 13:50:00,38.23,38.24,38.22,38.24,8200.0,25.9845,25.9913,25.9777,25.9913,8200.0
2013-02-19 13:55:00,38.24,38.24,38.22,38.23,15800.0,25.9913,25.9913,25.9777,25.9845,15800.0
2013-02-19 14:00:00,38.23,38.24,38.23,38.23,20000.0,25.9845,25.9913,25.9845,25.9845,20000.0
2013-02-19 14:05:00,38.23,38.24,38.23,38.23,18200.0,25.9845,25.9913,25.9845,25.9845,18200.0
2013-02-19 14:10:00,38.23,38.23,38.21,38.21,9800.0,25.9845,25.9845,25.9709,25.9709,9800.0
2013-02-19 14:15:00,38.21,38.23,38.21,38.22,9800.0,25.9709,25.9845,25.9709,25.9777,9800.0
2013-02-19 14:20:00,38.22,38.23,38.21,38.22,11200.0,25.9777,25.9845,25.9709,25.9777,11200.0
2013-02-19 14:25:00,38.22,38.24,38.22,38.23,11600.0,25.9777,25.9913,25.9777,25.9845,11600.0
2013-02-19 14:30:00,38.23,38.23,38.23,38.23,11200.0,25.9845,25.9845,25.9845,25.9845,11200.0
2013-02-19 14:35:00,38.23,38.24,38.22,38.23,29200.0,25.9845,25.9913,25.9777,25.9845,29200.0
2013-02-19 14:40:00,38.23,38.23,38.21,38.21,5800.0,25.9845,25.9845,25.9709,25.9709,5800.0
2013-02-19 14:45:00,38.21,38.21,38.2,38.2,10200.0,25.9709,25.9709,25.9641,25.9641,10200.0
2013-02-19 14:50:00,38.21,38.23,38.21,38.21,10600.0,25.9709,25.9845,25.9709,25.9709,10600.0
2013-02-19 14:55:00,38.21,38.23,38.21,38.22,9200.0,25.9709,25.9845,25.9709,25.9777,9200.0
2013-02-19 15:00:00,38.22,38.23,38.22,38.22,17000.0,25.9777,25.9845,25.9777,25.9777,17000.0
2013-02-19 15:05:00,38.23,38.23,38.22,38.23,17400.0,25.9845,25.9845,25.9777,25.9845,17400.0
2013-02-19 15:10:00,38.22,38.24,38.21,38.23,15000.0,25.9777,25.9913,25.9709,25.9845,15000.0
2013-02-19 15:15:00,38.24,38.24,38.22,38.22,17200.0,25.9913,25.9913,25.9777,25.9777,17200.0
2013-02-19 15:20:00,38.22,38.24,38.22,38.23,16000.0,25.9777,25.9913,25.9777,25.9845,16000.0
2013-02-19 15:25:00,38.22,38.23,38.21,38.22,11600.0,25.9777,25.9845,25.9709,25.9777,11600.0
2013-02-19 15:30:00,38.22,38.23,38.22,38.22,23600.0,25.9777,25.9845,25.9777,25.9777,23600.0
2013-02-19 15:35:00,38.22,38.22,38.19,38.2,21400.0,25.9777,25.9777,25.9573,25.9641,21400.0
2013-02-19 15:40:00,38.2,38.25,38.19,38.24,38600.0,25.9641,25.9981,25.9573,25.9913,38600.0
2013-02-19 15:45:00,38.25,38.29,38.25,38.29,61000.0,25.9981,26.0253,25.9981,26.0253,61000.0
2013-02-19 15:50:00,38.29,38.29,38.22,38.23,96200.0,26.0253,26.0253,25.9777,25.9845,96200.0
2013-02-19 15:55:00,38.23,38.27,38.21,38.23,227400.0,25.9845,26.0117,25.9709,25.9845,227400.0
2013-02-20 09:30:00,38.21,38.22,38.16,38.19,23800.0,25.9709,25.9777,25.9369,25.9573,23800.0
2013-02-20 09:35:00,38.2,38.32,38.19,38.32,21000.0,25.9641,26.0457,25.9573,26.0457,21000.0
2013-02-20 09:40:00,38.27,38.3,38.24,38.28,7200.0,26.0117,26.0321,25.9913,26.0185,7200.0
2013-02-20 09:45:00,38.3,38.36,38.29,38.29,9200.0,26.0321,26.0728,26.0253,26.0253,9200.0
2013-02-20 09:50:00,38.28,38.31,38.27,38.29,8600.0,26.0185,26.0389,26.0117,26.0253,8600.0
2013-02-20 09:55:00,38.27,38.33,38.27,38.32,17600.0,26.0117,26.0525,26.0117,26.0457,17600.0
2013-02-20 10:00:00,38.31,38.33,38.3,38.32,8400.0,26.0389,26.0525,26.0321,26.0457,8400.0
2013-02-20 10:05:00,38.32,38.37,38.32,38.35,17000.0,26.0457,26.0796,26.0457,26.066,17000.0
2013-02-20 10:10:00,38.35,38.35,38.33,38.33,9600.0,26.066,26.066,26.0525,26.0525,9600.0
2013-02-20 10:15:00,38.33,38.36,38.33,38.35,15400.0,26.0525,26.0728,26.0525,26.066,15400.0
2013-02-20 10:20:00,38.35,38.35,38.26,38.28,37400.0,26.066,26.066,26.0049,26.0185,37400.0
2013-02-20 10:25:00,38.28,38.29,38.26,38.27,13400.0,26.0185,26.0253,26.0049,26.0117,13400.0
2013-02-20 10:30:00,38.27,38.29,38.27,38.29,13000.0,26.0117,26.0253,26.0117,26.0253,13000.0
2013-02-20 10:35:00,38.3,38.3,38.27,38.28,7200.0,26.0321,26.0321,26.0117,26.0185,7200.0
2013-02-20 10:40:00,38.29,38.31,38.29,38.3,7400.0,26.0253,26.0389,26.0253,26.0321,7400.0
2013-02-20 10:45:00,38.31,38.33,38.29,38.32,9200.0,26.0389,26.0525,26.0253,26.0457,9200.0
2013-02-20 10:50:00,38.33,38.33,38.31,38.32,8000.0,26.0525,26.0525,26.0389,26.0457,8000.0
2013-02-20 10:55:00,38.32,38.35,38.31,38.34,7800.0,26.0457,26.066,26.0389,26.0592,7800.0
2013-02-20 11:00:00,38.33,38.34,38.29,38.33,11800.0,26.0525,26.0592,26.0253,26.0525,11800.0
2013-02-20 11:05:00,38.34,38.35,38.34,38.35,4000.0,26.0592,26.066,26.0592,26.066,4000.0
2013-02-20 11:10:00,38.35,38.38,38.35,38.37,44000.0,26.066,26.0864,26.066,26.0796,44000.0
2013-02-20 11:15:00,38.37,38.4,38.35,38.39,16000.0,26.0796,26.1,26.066,26.0932,16000.0
2013-02-20 11:20:00,38.4,38.41,38.39,38.4,4800.0,26.1,26.1068,26.0932,26.1,4800.0
2013-02-20 11:25:00,38.41,38.42,38.4,38.41,5000.0,26.1068,26.1136,26.1,26.1068,5000.0
2013-02-20 11:30:00,38.42,38.44,38.42,38.43,8200.0,26.1136,26.1272,26.1136,26.1204,8200.0
2013-02-20 11:35:00,38.43,38.46,38.41,38.45,11000.0,26.1204,26.1408,26.1068,26.134,11000.0
2013-02-20 11:40:00,38.45,38.48,38.45,38.48,8800.0,26.134,26.1544,26.134,26.1544,8800.0
2013-02-20 11:45:00,38.48,38.49,38.47,38.47,8800.0,26.1544,26.1612,26.1476,26.1476,8800.0
2013-02-20 11:50:00,38.49,38.49,38.46,38.47,6000.0,26.1612,26.1612,26.1408,26.1476,6000.0
2013-02-20 11:55:00,38.48,38.48,38.43,38.45,24000.0,26.1544,26.1544,26.1204,26.134,24000.0
2013-02-20 12:00:00,38.45,38.45,38.43,38.44,14200.0,26.134,26.134,26.1204,26.1272,14200.0
2013-02-20 12:05:00,38.44,38.45,38.42,38.42,24000.0,26.1272,26.134,26.1136,26.1136,24000.0
2013-02-20 12:10:00,38.42,38.42,38.4,38.42,27000.0,26.1136,26.1136,26.1,26.1136,27000.0
2013-02-20 12:15:00,38.42,38.43,38.42,38.42,12800.0,26.1136,26.1204,26.1136,26.1136,12800.0
2013-02-20 12:20:00,38.42,38.43,38.42,38.43,4000.0,26.1136,26.1204,26.1136,26.1204,4000.0
2013-02-20 12:25:00,38.43,38.43,38.41,38.41,5200.0,26.1204,26.1204,26.1068,26.1068,5200.0
2013-02-20 12:30:00,38.41,38.41,38.39,38.4,7800.0,26.1068,26.1068,26.0932,26.1,7800.0
2013-02-20 12:35:00,38.41,38.41,38.4,38.41,30000.0,26.1068,26.1068,26.1,26.1068,30000.0
2013-02-20 12:40:00,38.41,38.42,38.4,38.42,7600.0,26.1068,26.1136,26.1,26.1136,7600.0
2013-02-20 12:45:00,38.42,38.42,38.41,38.41,4200.0,26.1136,26.1136,26.1068,26.1068,4200.0
2013-02-20 12:50:00,38.4,38.42,38.4,38.4,7800.0,26.1,26.1136,26.1,26.1,7800.0
2013-02-20 12:55:00,38.4,38.41,38.38,38.4,16200.0,26.1,26.1068,26.0864,26.1,16200.0
2013-02-20 13:00:00,38.41,38.41,38.38,38.4,22000.0,26.1068,26.1068,26.0864,26.1,22000.0
2013-02-20 13:05:00,38.39,38.4,38.39,38.39,2800.0,26.0932,26.1,26.0932,26.0932,2800.0
2013-02-20 13:10:00,38.4,38.4,38.38,38.4,16600.0,26.1,26.1,26.0864,26.1,16600.0
2013-02-20 13:15:00,38.4,38.4,38.4,38.4,12600.0,26.1,26.1,26.1,26.1,12600.0
2013-02-20 13:20:00,38.4,38.43,38.4,38.43,18000.0,26.1,26.1204,26.1,26.1204,18000.0
2013-02-20 13:25:00,38.42,38.43,38.42,38.42,14400.0,26.1136,26.1204,26.1136,26.1136,14400.0
2013-02-20 13:30:00,38.42,38.42,38.4,38.4,10600.0,26.1136,26.1136,26.1,26.1,10600.0
2013-02-20 13:35:00,38.41,38.41,38.4,38.4,4200.0,26.1068,26.1068,26.1,26.1,4200.0
2013-02-20 13:40:00,38.4,38.41,38.38,38.39,17800.0,26.1,26.1068,26.0864,26.0932,17800.0
2013-02-20 13:45:00,38.4,38.4,38.38,38.39,4400.0,26.1,26.1,26.0864,26.0932,4400.0
2013-02-20 13:50:00,38.39,38.39,38.37,38.37,15800.0,26.0932,26.0932,26.0796,26.0796,15800.0
2013-02-20 13:55:00,38.37,38.37,38.34,38.34,22600.0,26.0796,26.0796,26.0592,26.0592,22600.0
2013-02-20 14:00:00,38.34,38.37,38.32,38.37,27800.0,26.0592,26.0796,26.0457,26.0796,27800.0
2013-02-20 14:05:00,38.38,38.42,38.38,38.42,7000.0,26.0864,26.1136,26.0864,26.1136,7000.0
2013-02-20 14:10:00,38.43,38.44,38.36,38.36,9200.0,26.1204,26.1272,26.0728,26.0728,9200.0
2013-02-20 14:15:00,38.35,38.38,38.32,38.35,12400.0,26.066,26.0864,26.0457,26.066,12400.0
2013-02-20 14:20:00,38.35,38.35,38.3,38.31,9400.0,26.066,26.066,26.0321,26.0389,9400.0
2013-02-20 14:25:00,38.31,38.33,38.29,38.33,6600.0,26.0389,26.0525,26.0253,26.0525,6600.0
2013-02-20 14:30:00,38.33,38.35,38.32,38.34,8400.0,26.0525,26.066,26.0457,26.0592,8400.0
2013-02-20 14:35:00,38.34,38.34,38.3,38.31,6400.0,26.0592,26.0592,26.0321,26.0389,6400.0
2013-02-20 14:40:00,38.31,38.32,38.26,38.26,8800.0,26.0389,26.0457,26.0049,26.0049,8800.0
2013-02-20 14:45:00,38.26,38.27,38.19,38.19,8600.0,26.0049,26.0117,25.9573,25.9573,8600.0
2013-02-20 14:50:00,38.24,38.24,38.2,38.21,7600.0,25.9913,25.9913,25.9641,25.9709,7600.0
2013-02-20 14:55:00,38.2,38.22,38.18,38.22,9400.0,25.9641,25.9777,25.9505,25.9777,9400.0
2013-02-20 15:00:00,38.22,38.22,38.17,38.17,8800.0,25.9777,25.9777,25.9437,25.9437,8800.0
2013-02-20 15:05:00,38.17,38.22,38.16,38.2,13400.0,25.9437,25.9777,25.9369,25.9641,13400.0
2013-02-20 15:10:00,38.2,38.2,38.15,38.16,22800.0,25.9641,25.9641,25.9301,25.9369,22800.0
2013-02-20 15:15:00,38.15,38.16,38.11,38.13,26200.0,25.9301,25.9369,25.9029,25.9165,26200.0
2013-02-20 15:20:00,38.12,38.15,38.11,38.14,14600.0,25.9097,25.9301,25.9029,25.9233,14600.0
2013-02-20 15:25:00,38.13,38.13,38.05,38.06,31800.0,25.9165,25.9165,25.8621,25.8689,31800.0
2013-02-20 15:30:00,38.06,38.09,38.03,38.07,42600.0,25.8689,25.8893,25.8485,25.8757,42600.0
2013-02-20 15:35:00,38.08,38.11,38.06,38.1,29800.0,25.8825,25.9029,25.8689,25.8961,29800.0
2013-02-20 15:40:00,38.1,38.11,38.07,38.09,29000.0,25.8961,25.9029,25.8757,25.8893,29000.0
2013-02-20 15:45:00,38.1,38.14,38.03,38.1,97800.0,25.8961,25.9233,25.8485,25.8961,97800.0
2013-02-20 15:50:00,38.1,38.11,38.05,38.05,71400.0,25.8961,25.9029,25.8621,25.8621,71400.0
2013-02-20 15:55:00,38.05,38.08,37.97,37.99,226200.0,25.8621,25.8825,25.8078,25.8214,226200.0
2013-02-21 09:30:00,38.02,38.15,37.92,37.99,40000.0,25.8417,25.9301,25.7738,25.8214,40000.0
2013-02-21 09:35:00,37.99,38.06,37.94,38.02,22400.0,25.8214,25.8689,25.7874,25.8417,22400.0
2013-02-21 09:40:00,38.02,38.05,37.93,38.0,27800.0,25.8417,25.8621,25.7806,25.8282,27800.0
2013-02-21 09:45:00,37.99,38.01,37.88,37.88,14200.0,25.8214,25.835,25.7466,25.7466,14200.0
2013-02-21 09:50:00,37.92,38.01,37.92,37.96,19200.0,25.7738,25.835,25.7738,25.801,19200.0
2013-02-21 09:55:00,37.98,38.01,37.91,37.91,18000.0,25.8146,25.835,25.767,25.767,18000.0
2013-02-21 10:00:00,37.88,37.98,37.86,37.97,24800.0,25.7466,25.8146,25.733,25.8078,24800.0
2013-02-21 10:05:00,37.96,38.05,37.96,38.05,38400.0,25.801,25.8621,25.801,25.8621,38400.0
2013-02-21 10:10:00,38.05,38.06,37.99,37.99,15200.0,25.8621,25.8689,25.8214,25.8214,15200.0
2013-02-21 10:15:00,37.98,38.0,37.93,37.95,16600.0,25.8146,25.8282,25.7806,25.7942,16600.0
2013-02-21 10:20:00,37.96,37.99,37.92,37.98,26000.0,25.801,25.8214,25.7738,25.8146,26000.0
2013-02-21 10:25:00,37.98,38.01,37.97,37.97,25000.0,25.8146,25.835,25.8078,25.8078,25000.0
2013-02-21 10:30:00,37.97,37.99,37.95,37.96,21600.0,25.8078,25.8214,25.7942,25.801,21600.0
2013-02-21 10:35:00,37.96,37.96,37.93,37.94,20000.0,25.801,25.801,25.7806,25.7874,20000.0
2013-02-21 10:40:00,37.96,37.99,37.95,37.95,30600.0,25.801,25.8214,25.7942,25.7942,30600.0
2013-02-21 10:45:00,37.95,37.99,37.94,37.99,7400.0,25.7942,25.8214,25.7874,25.8214,7400.0
2013-02-21 10:50:00,37.99,38.03,37.98,38.0,35400.0,25.8214,25.8485,25.8146,25.8282,35400.0
2013-02-21 10:55:00,38.01,38.01,37.96,37.97,23600.0,25.835,25.835,25.801,25.8078,23600.0
2013-02-21 11:00:00,37.98,37.99,37.97,37.97,6200.0,25.8146,25.8214,25.8078,25.8078,6200.0
2013-02-21 11:05:00,37.98,38.0,37.96,37.97,6000.0,25.8146,25.8282,25.801,25.8078,6000.0
2013-02-21 11:10:00,37.97,37.99,37.94,37.95,7400.0,25.8078,25.8214,25.7874,25.7942,7400.0
2013-02-21 11:15:00,37.94,37.96,37.91,37.92,7000.0,25.7874,25.801,25.767,25.7738,7000.0
2013-02-21 11:20:00,37.93,37.93,37.9,37.92,13600.0,25.7806,25.7806,25.7602,25.7738,13600.0
2013-02-21 11:25:00,37.92,37.92,37.9,37.91,9800.0,25.7738,25.7738,25.7602,25.767,9800.0
2013-02-21 11:30:00,37.91,37.92,37.89,37.92,8200.0,25.767,25.7738,25.7534,25.7738,8200.0
2013-02-21 11:35:00,37.92,37.94,37.92,37.93,5200.0,25.7738,25.7874,25.7738,25.7806,5200.0
2013-02-21 11:40:00,37.94,37.96,37.94,37.94,4800.0,25.7874,25.801,25.7874,25.7874,4800.0
2013-02-21 11:45:00,37.94,37.95,37.94,37.95,7800.0,25.7874,25.7942,25.7874,25.7942,7800.0
2013-02-21 11:50:00,37.94,37.96,37.94,37.96,10600.0,25.7874,25.801,25.7874,25.801,10600.0
2013-02-21 11:55:00,37.96,37.97,37.95,37.96,10200.0,25.801,25.8078,25.7942,25.801,10200.0
2013-02-21 12:00:00,37.96,37.97,37.94,37.95,7400.0,25.801,25.8078,25.7874,25.7942,7400.0
2013-02-21 12:05:00,37.96,37.97,37.93,37.94,12200.0,25.801,25.8078,25.7806,25.7874,12200.0
2013-02-21 12:10:00,37.94,37.96,37.92,37.95,7800.0,25.7874,25.801,25.7738,25.7942,7800.0
2013-02-21 12:15:00,37.95,37.96,37.91,37.92,11800.0,25.7942,25.801,25.767,25.7738,11800.0
2013-02-21 12:20:00,37.93,37.95,37.92,37.94,7000.0,25.7806,25.7942,25.7738,25.7874,7000.0
2013-02-21 12:25:00,37.94,37.98,37.93,37.98,9200.0,25.7874,25.8146,25.7806,25.8146,9200.0
2013-02-21 12:30:00,37.98,37.98,37.94,37.94,16000.0,25.8146,25.8146,25.7874,25.7874,16000.0
2013-02-21 12:35:00,37.94,37.96,37.92,37.92,12600.0,25.7874,25.801,25.7738,25.7738,12600.0
2013-02-21 12:40:00,37.93,37.94,37.91,37.92,8600.0,25.7806,25.7874,25.767,25.7738,8600.0
2013-02-21 12:45:00,37.92,37.95,37.92,37.94,9800.0,25.7738,25.7942,25.7738,25.7874,9800.0
2013-02-21 12:50:00,37.94,37.98,37.94,37.98,5800.0,25.7874,25.8146,25.7874,25.8146,5800.0
2013-02-21 12:55:00,37.99,38.02,37.99,38.0,3000.0,25.8214,25.8417,25.8214,25.8282,3000.0
2013-02-21 13:00:00,38.01,38.02,37.99,38.02,7200.0,25.835,25.8417,25.8214,25.8417,7200.0
2013-02-21 13:05:00,38.02,38.02,38.0,38.01,5400.0,25.8417,25.8417,25.8282,25.835,5400.0
2013-02-21 13:10:00,38.0,38.01,37.99,37.99,8000.0,25.8282,25.835,25.8214,25.8214,8000.0
2013-02-21 13:15:00,37.99,38.01,37.99,37.99,28800.0,25.8214,25.835,25.8214,25.8214,28800.0
2013-02-21 13:20:00,37.99,38.02,37.99,38.01,11000.0,25.8214,25.8417,25.8214,25.835,11000.0
2013-02-21 13:25:00,38.01,38.02,38.01,38.02,13000.0,25.835,25.8417,25.835,25.8417,13000.0
2013-02-21 13:30:00,38.02,38.02,37.99,38.01,30200.0,25.8417,25.8417,25.8214,25.835,30200.0
2013-02-21 13:35:00,38.01,38.01,37.98,38.0,15000.0,25.835,25.835,25.8146,25.8282,15000.0
2013-02-21 13:40:00,38.01,38.01,37.98,37.98,8200.0,25.835,25.835,25.8146,25.8146,8200.0
2013-02-21 13:45:00,37.97,37.98,37.96,37.96,3200.0,25.8078,25.8146,25.801,25.801,3200.0
2013-02-21 13:50:00,37.97,37.97,37.96,37.96,4200.0,25.8078,25.8078,25.801,25.801,4200.0
2013-02-21 13:55:00,37.96,37.97,37.95,37.96,5800.0,25.801,25.8078,25.7942,25.801,5800.0
2013-02-21 14:00:00,37.96,37.97,37.96,37.96,4000.0,25.801,25.8078,25.801,25.801,4000.0
2013-02-21 14:05:00,37.96,37.96,37.92,37.92,10200.0,25.801,25.801,25.7738,25.7738,10200.0
2013-02-21 14:10:00,37.93,37.94,37.92,37.93,10600.0,25.7806,25.7874,25.7738,25.7806,10600.0
2013-02-21 14:15:00,37.93,37.93,37.92,37.92,7200.0,25.7806,25.7806,25.7738,25.7738,7200.0
2013-02-21 14:20:00,37.92,37.94,37.91,37.94,7200.0,25.7738,25.7874,25.767,25.7874,7200.0
2013-02-21 14:25:00,37.94,37.94,37.9,37.9,19800.0,25.7874,25.7874,25.7602,25.7602,19800.0
2013-02-21 14:30:00,37.91,37.93,37.91,37.92,12800.0,25.767,25.7806,25.767,25.7738,12800.0
2013-02-21 14:35:00,37.92,37.93,37.9,37.91,19800.0,25.7738,25.7806,25.7602,25.767,19800.0
2013-02-21 14:40:00,37.9,37.91,37.88,37.9,12200.0,25.7602,25.767,25.7466,25.7602,12200.0
2013-02-21 14:45:00,37.9,37.9,37.87,37.88,6200.0,25.7602,25.7602,25.7398,25.7466,6200.0
2013-02-21 14:50:00,37.87,37.88,37.85,37.88,8800.0,25.7398,25.7466,25.7262,25.7466,8800.0
2013-02-21 14:55:00,37.88,37.9,37.88,37.89,11200.0,25.7466,25.7602,25.7466,25.7534,11200.0
2013-02-21 15:00:00,37.89,37.91,37.89,37.9,16400.0,25.7534,25.767,25.7534,25.7602,16400.0
2013-02-21 15:05:00,37.9,37.91,37.88,37.89,57200.0,25.7602,25.767,25.7466,25.7534,57200.0
2013-02-21 15:10:00,37.9,37.92,37.89,37.91,19200.0,25.7602,25.7738,25.7534,25.767,19200.0
2013-02-21 15:15:00,37.92,37.92,37.88,37.89,11800.0,25.7738,25.7738,25.7466,25.7534,11800.0
2013-02-21 15:20:00,37.9,37.92,37.88,37.91,18000.0,25.7602,25.7738,25.7466,25.767,18000.0
2013-02-21 15:25:00,37.9,37.94,37.9,37.9,15000.0,25.7602,25.7874,25.7602,25.7602,15000.0
2013-02-21 15:30:00,37.91,37.94,37.87,37.89,24000.0,25.767,25.7874,25.7398,25.7534,24000.0
2013-02-21 15:35:00,37.88,37.9,37.88,37.9,18200.0,25.7466,25.7602,25.7466,25.7602,18200.0
2013-02-21 15:40:00,37.9,37.9,37.87,37.88,25800.0,25.7602,25.7602,25.7398,25.7466,25800.0
2013-02-21 15:45:00,37.9,37.96,37.9,37.95,100200.0,25.7602,25.801,25.7602,25.7942,100200.0
2013-02-21 15:50:00,37.95,37.95,37.89,37.89,41600.0,25.7942,25.7942,25.7534,25.7534,41600.0
2013-02-21 15:55:00,37.9,37.93,37.85,37.91,159800.0,25.7602,25.7806,25.7262,25.767,159800.0
2013-02-22 09:30:00,37.95,38.1,37.95,38.1,34000.0,25.7942,25.8961,25.7942,25.8961,34000.0
2013-02-22 09:35:00,38.08,38.12,37.99,38.12,24000.0,25.8825,25.9097,25.8214,25.9097,24000.0
2013-02-22 09:40:00,38.1,38.12,38.06,38.12,12400.0,25.8961,25.9097,25.8689,25.9097,12400.0
2013-02-22 09:45:00,38.1,38.19,38.09,38.14,18000.0,25.8961,25.9573,25.8893,25.9233,18000.0
2013-02-22 09:50:00,38.17,38.21,38.16,38.2,6600.0,25.9437,25.9709,25.9369,25.9641,6600.0
2013-02-22 09:55:00,38.19,38.19,38.14,38.19,5000.0,25.9573,25.9573,25.9233,25.9573,5000.0
2013-02-22 10:00:00,38.19,38.23,38.15,38.2,22200.0,25.9573,25.9845,25.9301,25.9641,22200.0
2013-02-22 10:05:00,38.19,38.2,38.14,38.2,22800.0,25.9573,25.9641,25.9233,25.9641,22800.0
2013-02-22 10:10:00,38.19,38.22,38.15,38.21,14200.0,25.9573,25.9777,25.9301,25.9709,14200.0
2013-02-22 10:15:00,38.21,38.22,38.17,38.17,27000.0,25.9709,25.9777,25.9437,25.9437,27000.0
2013-02-22 10:20:00,38.17,38.23,38.16,38.23,40800.0,25.9437,25.9845,25.9369,25.9845,40800.0
2013-02-22 10:25:00,38.23,38.23,38.18,38.2,19200.0,25.9845,25.9845,25.9505,25.9641,19200.0
2013-02-22 10:30:00,38.19,38.21,38.17,38.2,16400.0,25.9573,25.9709,25.9437,25.9641,16400.0
2013-02-22 10:35:00,38.2,38.21,38.18,38.19,22600.0,25.9641,25.9709,25.9505,25.9573,22600.0
2013-02-22 10:40:00,38.2,38.22,38.19,38.22,21000.0,25.9641,25.9777,25.9573,25.9777,21000.0
2013-02-22 10:45:00,38.22,38.23,38.15,38.17,103800.0,25.9777,25.9845,25.9301,25.9437,103800.0
2013-02-22 10:50:00,38.16,38.2,38.15,38.2,50200.0,25.9369,25.9641,25.9301,25.9641,50200.0
2013-02-22 10:55:00,38.2,38.21,38.16,38.17,17800.0,25.9641,25.9709,25.9369,25.9437,17800.0
2013-02-22 11:00:00,38.18,38.2,38.16,38.19,25000.0,25.9505,25.9641,25.9369,25.9573,25000.0
2013-02-22 11:05:00,38.2,38.21,38.18,38.19,26400.0,25.9641,25.9709,25.9505,25.9573,26400.0
2013-02-22 11:10:00,38.19,38.19,38.15,38.16,13200.0,25.9573,25.9573,25.9301,25.9369,13200.0
2013-02-22 11:15:00,38.15,38.17,38.14,38.16,11600.0,25.9301,25.9437,25.9233,25.9369,11600.0
2013-02-22 11:20:00,38.17,38.22,38.17,38.22,38800.0,25.9437,25.9777,25.9437,25.9777,38800.0
2013-02-22 11:25:00,38.22,38.25,38.22,38.24,8800.0,25.9777,25.9981,25.9777,25.9913,8800.0
2013-02-22 11:30:00,38.24,38.26,38.24,38.25,13200.0,25.9913,26.0049,25.9913,25.9981,13200.0
2013-02-22 11:35:00,38.24,38.24,38.21,38.24,22400.0,25.9913,25.9913,25.9709,25.9913,22400.0
2013-02-22 11:40:00,38.24,38.25,38.2,38.22,53400.0,25.9913,25.9981,25.9641,25.9777,53400.0
2013-02-22 11:45:00,38.22,38.24,38.22,38.24,23400.0,25.9777,25.9913,25.9777,25.9913,23400.0
2013-02-22 11:50:00,38.24,38.28,38.24,38.27,17400.0,25.9913,26.0185,25.9913,26.0117,17400.0
2013-02-22 11:55:00,38.27,38.33,38.27,38.3,40000.0,26.0117,26.0525,26.0117,26.0321,40000.0
2013-02-22 12:00:00,38.3,38.31,38.29,38.31,18600.0,26.0321,26.0389,26.0253,26.0389,18600.0
2013-02-22 12:05:00,38.31,38.31,38.3,38.31,6600.0,26.0389,26.0389,26.0321,26.0389,6600.0
2013-02-22 12:10:00,38.32,38.32,38.3,38.3,3200.0,26.0457,26.0457,26.0321,26.0321,3200.0
2013-02-22 12:15:00,38.31,38.33,38.3,38.31,113800.0,26.0389,26.0525,26.0321,26.0389,113800.0
2013-02-22 12:20:00,38.31,38.32,38.3,38.32,10000.0,26.0389,26.0457,26.0321,26.0457,10000.0
2013-02-22 12:25:00,38.33,38.33,38.33,38.33,4200.0,26.0525,26.0525,26.0525,26.0525,4200.0
2013-02-22 12:30:00,38.33,38.33,38.31,38.33,25800.0,26.0525,26.0525,26.0389,26.0525,25800.0
2013-02-22 12:35:00,38.33,38.35,38.32,38.35,15800.0,26.0525,26.066,26.0457,26.066,15800.0
2013-02-22 12:40:00,38.35,38.35,38.35,38.35,6200.0,26.066,26.066,26.066,26.066,6200.0
2013-02-22 12:45:00,38.35,38.39,38.35,38.39,7800.0,26.066,26.0932,26.066,26.0932,7800.0
2013-02-22 12:50:00,38.39,38.4,38.36,38.37,10800.0,26.0932,26.1,26.0728,26.0796,10800.0
2013-02-22 12:55:00,38.38,38.38,38.35,38.35,5400.0,26.0864,26.0864,26.066,26.066,5400.0
2013-02-22 13:00:00,38.37,38.39,38.34,38.35,8200.0,26.0796,26.0932,26.0592,26.066,8200.0
2013-02-22 13:05:00,38.36,38.36,38.34,38.35,10000.0,26.0728,26.0728,26.0592,26.066,10000.0
2013-02-22 13:10:00,38.35,38.38,38.35,38.37,51000.0,26.066,26.0864,26.066,26.0796,51000.0
2013-02-22 13:15:00,38.37,38.38,38.36,38.38,5400.0,26.0796,26.0864,26.0728,26.0864,5400.0
2013-02-22 13:20:00,38.38,38.38,38.38,38.38,9600.0,26.0864,26.0864,26.0864,26.0864,9600.0
2013-02-22 13:25:00,38.38,38.38,38.36,38.37,5600.0,26.0864,26.0864,26.0728,26.0796,5600.0
2013-02-22 13:30:00,38.37,38.39,38.37,38.38,9400.0,26.0796,26.0932,26.0796,26.0864,9400.0
2013-02-22 13:35:00,38.38,38.38,38.35,38.36,11000.0,26.0864,26.0864,26.066,26.0728,11000.0
2013-02-22 13:40:00,38.36,38.38,38.36,38.38,13600.0,26.0728,26.0864,26.0728,26.0864,13600.0
2013-02-22 13:45:00,38.38,38.39,38.38,38.38,12600.0,26.0864,26.0932,26.0864,26.0864,12600.0
2013-02-22 13:50:00,38.39,38.41,38.38,38.41,12000.0,26.0932,26.1068,26.0864,26.1068,12000.0
2013-02-22 13:55:00,38.4,38.42,38.4,38.42,14000.0,26.1,26.1136,26.1,26.1136,14000.0
2013-02-22 14:00:00,38.41,38.44,38.41,38.44,25600.0,26.1068,26.1272,26.1068,26.1272,25600.0
2013-02-22 14:05:00,38.43,38.43,38.4,38.43,19800.0,26.1204,26.1204,26.1,26.1204,19800.0
2013-02-22 14:10:00,38.43,38.44,38.4,38.41,14400.0,26.1204,26.1272,26.1,26.1068,14400.0
2013-02-22 14:15:00,38.41,38.42,38.4,38.42,12600.0,26.1068,26.1136,26.1,26.1136,12600.0
2013-02-22 14:20:00,38.42,38.43,38.41,38.42,77000.0,26.1136,26.1204,26.1068,26.1136,77000.0
2013-02-22 14:25:00,38.42,38.42,38.39,38.4,20600.0,26.1136,26.1136,26.0932,26.1,20600.0
2013-02-22 14:30:00,38.4,38.4,38.38,38.4,17400.0,26.1,26.1,26.0864,26.1,17400.0
2013-02-22 14:35:00,38.4,38.4,38.38,38.4,16600.0,26.1,26.1,26.0864,26.1,16600.0
2013-02-22 14:40:00,38.38,38.39,38.38,38.38,9400.0,26.0864,26.0932,26.0864,26.0864,9400.0
2013-02-22 14:45:00,38.38,38.38,38.35,38.37,13400.0,26.0864,26.0864,26.066,26.0796,13400.0
2013-02-22 14:50:00,38.37,38.4,38.36,38.4,9800.0,26.0796,26.1,26.0728,26.1,9800.0
2013-02-22 14:55:00,38.4,38.41,38.4,38.4,10000.0,26.1,26.1068,26.1,26.1,10000.0
2013-02-22 15:00:00,38.39,38.4,38.38,38.39,13200.0,26.0932,26.1,26.0864,26.0932,13200.0
2013-02-22 15:05:00,38.4,38.41,38.38,38.39,10800.0,26.1,26.1068,26.0864,26.0932,10800.0
2013-02-22 15:10:00,38.39,38.41,38.39,38.41,18400.0,26.0932,26.1068,26.0932,26.1068,18400.0
2013-02-22 15:15:00,38.41,38.42,38.41,38.42,19200.0,26.1068,26.1136,26.1068,26.1136,19200.0
2013-02-22 15:20:00,38.42,38.42,38.4,38.41,26400.0,26.1136,26.1136,26.1,26.1068,26400.0
2013-02-22 15:25:00,38.41,38.42,38.4,38.41,27200.0,26.1068,26.1136,26.1,26.1068,27200.0
2013-02-22 15:30:00,38.42,38.42,38.39,38.42,32600.0,26.1136,26.1136,26.0932,26.1136,32600.0
2013-02-22 15:35:00,38.42,38.42,38.41,38.41,44400.0,26.1136,26.1136,26.1068,26.1068,44400.0
2013-02-22 15:40:00,38.42,38.42,38.39,38.41,127400.0,26.1136,26.1136,26.0932,26.1068,127400.0
2013-02-22 15:45:00,38.42,38.42,38.41,38.42,14000.0,26.1136,26.1136,26.1068,26.1136,14000.0
2013-02-22 15:50:00,38.42,38.43,38.37,38.37,56000.0,26.1136,26.1204,26.0796,26.0796,56000.0
2013-02-22 15:55:00,38.38,38.4,38.37,38.39,85200.0,26.0864,26.1,26.0796,26.0932,85200.0
2013-02-25 09:30:00,38.57,39.06,38.51,39.01,124400.0,26.2156,26.5486,26.1748,26.5146,124400.0
2013-02-25 09:35:00,39.06,39.09,38.84,38.85,79400.0,26.5486,26.569,26.3991,26.4059,79400.0
2013-02-25 09:40:00,38.85,38.99,38.85,38.95,18200.0,26.4059,26.501,26.4059,26.4739,18200.0
2013-02-25 09:45:00,38.95,38.98,38.91,38.93,28600.0,26.4739,26.4943,26.4467,26.4603,28600.0
2013-02-25 09:50:00,38.92,38.92,38.8,38.83,86000.0,26.4535,26.4535,26.3719,26.3923,86000.0
2013-02-25 09:55:00,38.82,38.84,38.76,38.81,28800.0,26.3855,26.3991,26.3447,26.3787,28800.0
2013-02-25 10:00:00,38.8,38.93,38.77,38.93,27400.0,26.3719,26.4603,26.3515,26.4603,27400.0
2013-02-25 10:05:00,38.92,38.94,38.84,38.84,17600.0,26.4535,26.4671,26.3991,26.3991,17600.0
2013-02-25 10:10:00,38.85,38.85,38.79,38.81,12600.0,26.4059,26.4059,26.3651,26.3787,12600.0
2013-02-25 10:15:00,38.8,38.82,38.71,38.72,40600.0,26.3719,26.3855,26.3107,26.3175,40600.0
2013-02-25 10:20:00,38.73,38.73,38.59,38.59,20800.0,26.3243,26.3243,26.2292,26.2292,20800.0
2013-02-25 10:25:00,38.59,38.69,38.58,38.58,18600.0,26.2292,26.2971,26.2224,26.2224,18600.0
2013-02-25 10:30:00,38.58,38.67,38.58,38.63,17400.0,26.2224,26.2835,26.2224,26.2564,17400.0
2013-02-25 10:35:00,38.63,38.65,38.56,38.6,12800.0,26.2564,26.27,26.2088,26.236,12800.0
2013-02-25 10:40:00,38.57,38.65,38.55,38.65,25800.0,26.2156,26.27,26.202,26.27,25800.0
2013-02-25 10:45:00,38.67,38.69,38.52,38.52,32600.0,26.2835,26.2971,26.1816,26.1816,32600.0
2013-02-25 10:50:00,38.53,38.56,38.49,38.5,20000.0,26.1884,26.2088,26.1612,26.168,20000.0
2013-02-25 10:55:00,38.49,38.55,38.49,38.54,13800.0,26.1612,26.202,26.1612,26.1952,13800.0
2013-02-25 11:00:00,38.54,38.57,38.51,38.57,20000.0,26.1952,26.2156,26.1748,26.2156,20000.0
2013-02-25 11:05:00,38.56,38.62,38.51,38.59,24400.0,26.2088,26.2496,26.1748,26.2292,24400.0
2013-02-25 11:10:00,38.58,38.59,38.54,38.59,28200.0,26.2224,26.2292,26.1952,26.2292,28200.0
2013-02-25 11:15:00,38.59,38.62,38.58,38.6,24800.0,26.2292,26.2496,26.2224,26.236,24800.0
2013-02-25 11:20:00,38.6,38.6,38.55,38.55,30400.0,26.236,26.236,26.202,26.202,30400.0
2013-02-25 11:25:00,38.56,38.62,38.49,38.49,42400.0,26.2088,26.2496,26.1612,26.1612,42400.0
2013-02-25 11:30:00,38.5,38.52,38.47,38.49,34400.0,26.168,26.1816,26.1476,26.1612,34400.0
2013-02-25 11:35:00,38.49,38.52,38.44,38.49,14000.0,26.1612,26.1816,26.1272,26.1612,14000.0
2013-02-25 11:40:00,38.49,38.52,38.49,38.49,11000.0,26.1612,26.1816,26.1612,26.1612,11000.0
2013-02-25 11:45:00,38.48,38.49,38.46,38.48,14200.0,26.1544,26.1612,26.1408,26.1544,14200.0
2013-02-25 11:50:00,38.45,38.45,38.41,38.41,11600.0,26.134,26.134,26.1068,26.1068,11600.0
2013-02-25 11:55:00,38.42,38.44,38.41,38.41,11000.0,26.1136,26.1272,26.1068,26.1068,11000.0
2013-02-25 12:00:00,38.41,38.46,38.4,38.42,30200.0,26.1068,26.1408,26.1,26.1136,30200.0
2013-02-25 12:05:00,38.42,38.42,38.38,38.38,18200.0,26.1136,26.1136,26.0864,26.0864,18200.0
2013-02-25 12:10:00,38.37,38.4,38.37,38.39,10600.0,26.0796,26.1,26.0796,26.0932,10600.0
2013-02-25 12:15:00,38.39,38.4,38.36,38.38,13200.0,26.0932,26.1,26.0728,26.0864,13200.0
2013-02-25 12:20:00,38.39,38.4,38.38,38.4,4600.0,26.0932,26.1,26.0864,26.1,4600.0
2013-02-25 12:25:00,38.38,38.43,38.36,38.39,37200.0,26.0864,26.1204,26.0728,26.0932,37200.0
2013-02-25 12:30:00,38.38,38.41,38.38,38.41,10000.0,26.0864,26.1068,26.0864,26.1068,10000.0
2013-02-25 12:35:00,38.41,38.44,38.39,38.44,8000.0,26.1068,26.1272,26.0932,26.1272,8000.0
2013-02-25 12:40:00,38.44,38.45,38.4,38.43,5200.0,26.1272,26.134,26.1,26.1204,5200.0
2013-02-25 12:45:00,38.43,38.46,38.43,38.46,5400.0,26.1204,26.1408,26.1204,26.1408,5400.0
2013-02-25 12:50:00,38.47,38.48,38.46,38.47,6600.0,26.1476,26.1544,26.1408,26.1476,6600.0
2013-02-25 12:55:00,38.46,38.47,38.42,38.43,7800.0,26.1408,26.1476,26.1136,26.1204,7800.0
2013-02-25 13:00:00,38.43,38.46,38.42,38.43,11200.0,26.1204,26.1408,26.1136,26.1204,11200.0
2013-02-25 13:05:00,38.42,38.42,38.38,38.38,19200.0,26.1136,26.1136,26.0864,26.0864,19200.0
2013-02-25 13:10:00,38.41,38.41,38.4,38.4,5400.0,26.1068,26.1068,26.1,26.1,5400.0
2013-02-25 13:15:00,38.41,38.41,38.35,38.36,8200.0,26.1068,26.1068,26.066,26.0728,8200.0
2013-02-25 13:20:00,38.35,38.43,38.34,38.43,16800.0,26.066,26.1204,26.0592,26.1204,16800.0
2013-02-25 13:25:00,38.43,38.46,38.4,38.4,11400.0,26.1204,26.1408,26.1,26.1,11400.0
2013-02-25 13:30:00,38.4,38.41,38.35,38.35,8600.0,26.1,26.1068,26.066,26.066,8600.0
2013-02-25 13:35:00,38.32,38.35,38.29,38.31,10200.0,26.0457,26.066,26.0253,26.0389,10200.0
2013-02-25 13:40:00,38.31,38.31,38.2,38.23,15400.0,26.0389,26.0389,25.9641,25.9845,15400.0
2013-02-25 13:45:00,38.26,38.26,38.22,38.24,16200.0,26.0049,26.0049,25.9777,25.9913,16200.0
2013-02-25 13:50:00,38.24,38.26,38.21,38.24,17600.0,25.9913,26.0049,25.9709,25.9913,17600.0
2013-02-25 13:55:00,38.24,38.24,38.18,38.19,7800.0,25.9913,25.9913,25.9505,25.9573,7800.0
2013-02-25 14:00:00,38.19,38.22,38.18,38.2,14200.0,25.9573,25.9777,25.9505,25.9641,14200.0
2013-02-25 14:05:00,38.2,38.23,38.15,38.23,9400.0,25.9641,25.9845,25.9301,25.9845,9400.0
2013-02-25 14:10:00,38.23,38.24,38.2,38.23,22000.0,25.9845,25.9913,25.9641,25.9845,22000.0
2013-02-25 14:15:00,38.24,38.26,38.23,38.26,22600.0,25.9913,26.0049,25.9845,26.0049,22600.0
2013-02-25 14:20:00,38.26,38.27,38.23,38.24,15800.0,26.0049,26.0117,25.9845,25.9913,15800.0
2013-02-25 14:25:00,38.24,38.24,38.2,38.21,8000.0,25.9913,25.9913,25.9641,25.9709,8000.0
2013-02-25 14:30:00,38.22,38.29,38.22,38.27,11000.0,25.9777,26.0253,25.9777,26.0117,11000.0
2013-02-25 14:35:00,38.28,38.28,38.23,38.24,8000.0,26.0185,26.0185,25.9845,25.9913,8000.0
2013-02-25 14:40:00,38.24,38.26,38.23,38.24,9000.0,25.9913,26.0049,25.9845,25.9913,9000.0
2013-02-25 14:45:00,38.24,38.24,38.21,38.24,18400.0,25.9913,25.9913,25.9709,25.9913,18400.0
2013-02-25 14:50:00,38.26,38.29,38.25,38.28,17200.0,26.0049,26.0253,25.9981,26.0185,17200.0
2013-02-25 14:55:00,38.27,38.29,38.27,38.27,14800.0,26.0117,26.0253,26.0117,26.0117,14800.0
2013-02-25 15:00:00,38.27,38.3,38.26,38.27,16200.0,26.0117,26.0321,26.0049,26.0117,16200.0
2013-02-25 15:05:00,38.29,38.29,38.25,38.25,19200.0,26.0253,26.0253,25.9981,25.9981,19200.0
2013-02-25 15:10:00,38.25,38.27,38.23,38.24,23200.0,25.9981,26.0117,25.9845,25.9913,23200.0
2013-02-25 15:15:00,38.24,38.24,38.22,38.22,28600.0,25.9913,25.9913,25.9777,25.9777,28600.0
2013-02-25 15:20:00,38.22,38.23,38.2,38.21,23200.0,25.9777,25.9845,25.9641,25.9709,23200.0
2013-02-25 15:25:00,38.21,38.22,38.1,38.13,43400.0,25.9709,25.9777,25.8961,25.9165,43400.0
2013-02-25 15:30:00,38.14,38.15,38.1,38.15,23000.0,25.9233,25.9301,25.8961,25.9301,23000.0
2013-02-25 15:35:00,38.15,38.18,38.13,38.15,30600.0,25.9301,25.9505,25.9165,25.9301,30600.0
2013-02-25 15:40:00,38.13,38.16,38.1,38.13,34200.0,25.9165,25.9369,25.8961,25.9165,34200.0
2013-02-25 15:45:00,38.13,38.13,38.07,38.07,58200.0,25.9165,25.9165,25.8757,25.8757,58200.0
2013-02-25 15:50:00,38.07,38.08,37.94,37.98,86800.0,25.8757,25.8825,25.7874,25.8146,86800.0
2013-02-25 15:55:00,37.98,38.0,37.86,37.9,172200.0,25.8146,25.8282,25.733,25.7602,172200.0
2013-02-26 09:30:00,38.63,38.63,37.62,38.25,12200.0,26.2564,26.2564,25.5699,25.9981,12200.0
2013-02-26 09:35:00,38.25,38.7,38.25,38.5,174800.0,25.9981,26.3039,25.9981,26.168,174800.0
2013-02-26 09:40:00,38.4,38.56,38.3,38.56,122400.0,26.1,26.2088,26.0321,26.2088,122400.0
2013-02-26 09:45:00,38.52,38.54,38.38,38.38,97000.0,26.1816,26.1952,26.0864,26.0864,97000.0
2013-02-26 09:50:00,38.41,38.44,38.26,38.44,44000.0,26.1068,26.1272,26.0049,26.1272,44000.0
2013-02-26 09:55:00,38.44,38.45,38.28,38.33,10400.0,26.1272,26.134,26.0185,26.0525,10400.0
2013-02-26 10:00:00,38.28,38.3,37.88,37.98,62400.0,26.0185,26.0321,25.7466,25.8146,62400.0
2013-02-26 10:05:00,38.01,38.27,38.01,38.17,17000.0,25.835,26.0117,25.835,25.9437,17000.0
2013-02-26 10:10:00,38.21,38.29,38.21,38.21,11400.0,25.9709,26.0253,25.9709,25.9709,11400.0
2013-02-26 10:15:00,38.23,38.28,38.22,38.26,18000.0,25.9845,26.0185,25.9777,26.0049,18000.0
2013-02-26 10:20:00,38.26,38.31,38.23,38.28,62000.0,26.0049,26.0389,25.9845,26.0185,62000.0
2013-02-26 10:25:00,38.27,38.28,38.24,38.26,29000.0,26.0117,26.0185,25.9913,26.0049,29000.0
2013-02-26 10:30:00,38.26,38.27,38.19,38.25,60600.0,26.0049,26.0117,25.9573,25.9981,60600.0
2013-02-26 10:35:00,38.23,38.25,38.19,38.22,23000.0,25.9845,25.9981,25.9573,25.9777,23000.0
2013-02-26 10:40:00,38.22,38.27,38.2,38.24,29800.0,25.9777,26.0117,25.9641,25.9913,29800.0
2013-02-26 10:45:00,38.26,38.27,38.21,38.26,24000.0,26.0049,26.0117,25.9709,26.0049,24000.0
2013-02-26 10:50:00,38.26,38.27,38.22,38.26,49800.0,26.0049,26.0117,25.9777,26.0049,49800.0
2013-02-26 10:55:00,38.26,38.38,38.23,38.35,72400.0,26.0049,26.0864,25.9845,26.066,72400.0
2013-02-26 11:00:00,38.34,38.37,38.31,38.35,25000.0,26.0592,26.0796,26.0389,26.066,25000.0
2013-02-26 11:05:00,38.34,38.36,38.27,38.34,24600.0,26.0592,26.0728,26.0117,26.0592,24600.0
2013-02-26 11:10:00,38.32,38.34,38.27,38.3,21600.0,26.0457,26.0592,26.0117,26.0321,21600.0
2013-02-26 11:15:00,38.29,38.35,38.25,38.31,61000.0,26.0253,26.066,25.9981,26.0389,61000.0
2013-02-26 11:20:00,38.31,38.35,38.3,38.32,17600.0,26.0389,26.066,26.0321,26.0457,17600.0
2013-02-26 11:25:00,38.32,38.35,38.29,38.31,22200.0,26.0457,26.066,26.0253,26.0389,22200.0
2013-02-26 11:30:00,38.29,38.31,38.27,38.27,21800.0,26.0253,26.0389,26.0117,26.0117,21800.0
2013-02-26 11:35:00,38.28,38.34,38.27,38.29,25000.0,26.0185,26.0592,26.0117,26.0253,25000.0
2013-02-26 11:40:00,38.3,38.3,38.25,38.27,27800.0,26.0321,26.0321,25.9981,26.0117,27800.0
2013-02-26 11:45:00,38.27,38.29,38.24,38.27,8000.0,26.0117,26.0253,25.9913,26.0117,8000.0
2013-02-26 11:50:00,38.27,38.35,38.26,38.33,80200.0,26.0117,26.066,26.0049,26.0525,80200.0
2013-02-26 11:55:00,38.33,38.37,38.3,38.34,30400.0,26.0525,26.0796,26.0321,26.0592,30400.0
2013-02-26 12:00:00,38.35,38.36,38.32,38.32,17600.0,26.066,26.0728,26.0457,26.0457,17600.0
2013-02-26 12:05:00,38.32,38.37,38.31,38.37,22200.0,26.0457,26.0796,26.0389,26.0796,22200.0
2013-02-26 12:10:00,38.37,38.37,38.33,38.33,10400.0,26.0796,26.0796,26.0525,26.0525,10400.0
2013-02-26 12:15:00,38.32,38.38,38.32,38.37,44000.0,26.0457,26.0864,26.0457,26.0796,44000.0
2013-02-26 12:20:00,38.36,38.38,38.35,38.38,13800.0,26.0728,26.0864,26.066,26.0864,13800.0
2013-02-26 12:25:00,38.39,38.41,38.38,38.4,9800.0,26.0932,26.1068,26.0864,26.1,9800.0
2013-02-26 12:30:00,38.4,38.41,38.37,38.4,8600.0,26.1,26.1068,26.0796,26.1,8600.0
2013-02-26 12:35:00,38.41,38.46,38.4,38.46,25200.0,26.1068,26.1408,26.1,26.1408,25200.0
2013-02-26 12:40:00,38.46,38.49,38.46,38.46,12600.0,26.1408,26.1612,26.1408,26.1408,12600.0
2013-02-26 12:45:00,38.47,38.48,38.44,38.46,9200.0,26.1476,26.1544,26.1272,26.1408,9200.0
2013-02-26 12:50:00,38.46,38.47,38.43,38.45,5800.0,26.1408,26.1476,26.1204,26.134,5800.0
2013-02-26 12:55:00,38.45,38.47,38.45,38.46,10000.0,26.134,26.1476,26.134,26.1408,10000.0
2013-02-26 13:00:00,38.47,38.52,38.47,38.51,12800.0,26.1476,26.1816,26.1476,26.1748,12800.0
2013-02-26 13:05:00,38.52,38.52,38.44,38.46,35200.0,26.1816,26.1816,26.1272,26.1408,35200.0
2013-02-26 13:10:00,38.45,38.55,38.44,38.52,99800.0,26.134,26.202,26.1272,26.1816,99800.0
2013-02-26 13:15:00,38.52,38.56,38.51,38.52,22600.0,26.1816,26.2088,26.1748,26.1816,22600.0
2013-02-26 13:20:00,38.52,38.59,38.52,38.57,140800.0,26.1816,26.2292,26.1816,26.2156,140800.0
2013-02-26 13:25:00,38.57,38.66,38.55,38.63,69000.0,26.2156,26.2767,26.202,26.2564,69000.0
2013-02-26 13:30:00,38.63,38.75,38.63,38.73,31400.0,26.2564,26.3379,26.2564,26.3243,31400.0
2013-02-26 13:35:00,38.73,38.77,38.72,38.73,25200.0,26.3243,26.3515,26.3175,26.3243,25200.0
2013-02-26 13:40:00,38.72,38.72,38.58,38.6,39400.0,26.3175,26.3175,26.2224,26.236,39400.0
2013-02-26 13:45:00,38.6,38.63,38.56,38.59,27800.0,26.236,26.2564,26.2088,26.2292,27800.0
2013-02-26 13:50:00,38.59,38.6,38.55,38.57,20800.0,26.2292,26.236,26.202,26.2156,20800.0
2013-02-26 13:55:00,38.57,38.57,38.54,38.56,92800.0,26.2156,26.2156,26.1952,26.2088,92800.0
2013-02-26 14:00:00,38.56,38.61,38.56,38.6,51600.0,26.2088,26.2428,26.2088,26.236,51600.0
2013-02-26 14:05:00,38.6,38.7,38.6,38.66,124400.0,26.236,26.3039,26.236,26.2767,124400.0
2013-02-26 14:10:00,38.66,38.69,38.63,38.66,17600.0,26.2767,26.2971,26.2564,26.2767,17600.0
2013-02-26 14:15:00,38.66,38.66,38.64,38.66,15600.0,26.2767,26.2767,26.2632,26.2767,15600.0
2013-02-26 14:20:00,38.66,38.67,38.6,38.63,38400.0,26.2767,26.2835,26.236,26.2564,38400.0
2013-02-26 14:25:00,38.63,38.66,38.6,38.63,57200.0,26.2564,26.2767,26.236,26.2564,57200.0
2013-02-26 14:30:00,38.63,38.66,38.6,38.63,47800.0,26.2564,26.2767,26.236,26.2564,47800.0
2013-02-26 14:35:00,38.63,38.63,38.6,38.62,37000.0,26.2564,26.2564,26.236,26.2496,37000.0
2013-02-26 14:40:00,38.63,38.63,38.6,38.61,36200.0,26.2564,26.2564,26.236,26.2428,36200.0
2013-02-26 14:45:00,38.62,38.63,38.6,38.61,16400.0,26.2496,26.2564,26.236,26.2428,16400.0
2013-02-26 14:50:00,38.61,38.62,38.59,38.6,24800.0,26.2428,26.2496,26.2292,26.236,24800.0
2013-02-26 14:55:00,38.6,38.63,38.6,38.63,28000.0,26.236,26.2564,26.236,26.2564,28000.0
2013-02-26 15:00:00,38.63,38.66,38.6,38.61,42600.0,26.2564,26.2767,26.236,26.2428,42600.0
2013-02-26 15:05:00,38.6,38.63,38.58,38.58,64800.0,26.236,26.2564,26.2224,26.2224,64800.0
2013-02-26 15:10:00,38.58,38.6,38.52,38.56,23200.0,26.2224,26.236,26.1816,26.2088,23200.0
2013-02-26 15:15:00,38.56,38.57,38.49,38.57,24400.0,26.2088,26.2156,26.1612,26.2156,24400.0
2013-02-26 15:20:00,38.58,38.58,38.54,38.56,28200.0,26.2224,26.2224,26.1952,26.2088,28200.0
2013-02-26 15:25:00,38.56,38.56,38.52,38.54,43200.0,26.2088,26.2088,26.1816,26.1952,43200.0
2013-02-26 15:30:00,38.54,38.58,38.52,38.57,107400.0,26.1952,26.2224,26.1816,26.2156,107400.0
2013-02-26 15:35:00,38.57,38.61,38.56,38.61,44800.0,26.2156,26.2428,26.2088,26.2428,44800.0
2013-02-26 15:40:00,38.62,38.63,38.58,38.6,52600.0,26.2496,26.2564,26.2224,26.236,52600.0
2013-02-26 15:45:00,38.6,38.6,38.52,38.54,133400.0,26.236,26.236,26.1816,26.1952,133400.0
2013-02-26 15:50:00,38.54,38.54,38.51,38.53,92400.0,26.1952,26.1952,26.1748,26.1884,92400.0
2013-02-26 15:55:00,38.52,38.54,38.49,38.52,191000.0,26.1816,26.1952,26.1612,26.1816,191000.0
2013-02-27 09:30:00,38.54,38.68,38.48,38.57,54400.0,26.1952,26.2903,26.1544,26.2156,54400.0
2013-02-27 09:35:00,38.58,38.58,38.41,38.41,19800.0,26.2224,26.2224,26.1068,26.1068,19800.0
2013-02-27 09:40:00,38.41,38.56,38.39,38.51,25400.0,26.1068,26.2088,26.0932,26.1748,25400.0
2013-02-27 09:45:00,38.52,38.59,38.52,38.54,75000.0,26.1816,26.2292,26.1816,26.1952,75000.0
2013-02-27 09:50:00,38.52,38.6,38.52,38.56,52600.0,26.1816,26.236,26.1816,26.2088,52600.0
2013-02-27 09:55:00,38.57,38.58,38.53,38.54,17200.0,26.2156,26.2224,26.1884,26.1952,17200.0
2013-02-27 10:00:00,38.54,38.56,38.51,38.52,50200.0,26.1952,26.2088,26.1748,26.1816,50200.0
2013-02-27 10:05:00,38.52,38.54,38.52,38.53,20000.0,26.1816,26.1952,26.1816,26.1884,20000.0
2013-02-27 10:10:00,38.52,38.59,38.51,38.59,19600.0,26.1816,26.2292,26.1748,26.2292,19600.0
2013-02-27 10:15:00,38.58,38.6,38.57,38.58,31200.0,26.2224,26.236,26.2156,26.2224,31200.0
2013-02-27 10:20:00,38.57,38.58,38.55,38.57,18800.0,26.2156,26.2224,26.202,26.2156,18800.0
2013-02-27 10:25:00,38.57,38.58,38.5,38.56,23400.0,26.2156,26.2224,26.168,26.2088,23400.0
2013-02-27 10:30:00,38.56,38.57,38.49,38.51,25200.0,26.2088,26.2156,26.1612,26.1748,25200.0
2013-02-27 10:35:00,38.51,38.57,38.51,38.57,31000.0,26.1748,26.2156,26.1748,26.2156,31000.0
2013-02-27 10:40:00,38.57,38.57,38.49,38.51,19200.0,26.2156,26.2156,26.1612,26.1748,19200.0
2013-02-27 10:45:00,38.52,38.56,38.52,38.54,16200.0,26.1816,26.2088,26.1816,26.1952,16200.0
2013-02-27 10:50:00,38.55,38.59,38.55,38.58,16800.0,26.202,26.2292,26.202,26.2224,16800.0
2013-02-27 10:55:00,38.58,38.6,38.57,38.58,14000.0,26.2224,26.236,26.2156,26.2224,14000.0
2013-02-27 11:00:00,38.58,38.62,38.58,38.62,23400.0,26.2224,26.2496,26.2224,26.2496,23400.0
2013-02-27 11:05:00,38.61,38.61,38.59,38.6,19600.0,26.2428,26.2428,26.2292,26.236,19600.0
2013-02-27 11:10:00,38.6,38.63,38.6,38.62,12600.0,26.236,26.2564,26.236,26.2496,12600.0
2013-02-27 11:15:00,38.62,38.62,38.59,38.59,12400.0,26.2496,26.2496,26.2292,26.2292,12400.0
2013-02-27 11:20:00,38.59,38.6,38.55,38.58,15800.0,26.2292,26.236,26.202,26.2224,15800.0
2013-02-27 11:25:00,38.58,38.59,38.56,38.56,19000.0,26.2224,26.2292,26.2088,26.2088,19000.0
2013-02-27 11:30:00,38.56,38.59,38.56,38.59,16800.0,26.2088,26.2292,26.2088,26.2292,16800.0
2013-02-27 11:35:00,38.58,38.59,38.54,38.55,24000.0,26.2224,26.2292,26.1952,26.202,24000.0
2013-02-27 11:40:00,38.55,38.56,38.51,38.52,11400.0,26.202,26.2088,26.1748,26.1816,11400.0
2013-02-27 11:45:00,38.52,38.52,38.48,38.49,15200.0,26.1816,26.1816,26.1544,26.1612,15200.0
2013-02-27 11:50:00,38.49,38.51,38.49,38.51,12000.0,26.1612,26.1748,26.1612,26.1748,12000.0
2013-02-27 11:55:00,38.51,38.52,38.5,38.52,19400.0,26.1748,26.1816,26.168,26.1816,19400.0
2013-02-27 12:00:00,38.51,38.52,38.49,38.52,18800.0,26.1748,26.1816,26.1612,26.1816,18800.0
2013-02-27 12:05:00,38.51,38.56,38.5,38.56,32800.0,26.1748,26.2088,26.168,26.2088,32800.0
2013-02-27 12:10:00,38.56,38.58,38.56,38.58,16400.0,26.2088,26.2224,26.2088,26.2224,16400.0
2013-02-27 12:15:00,38.57,38.57,38.55,38.57,8800.0,26.2156,26.2156,26.202,26.2156,8800.0
2013-02-27 12:20:00,38.57,38.62,38.57,38.61,17600.0,26.2156,26.2496,26.2156,26.2428,17600.0
2013-02-27 12:25:00,38.62,38.66,38.62,38.66,14400.0,26.2496,26.2767,26.2496,26.2767,14400.0
2013-02-27 12:30:00,38.66,38.69,38.65,38.67,34000.0,26.2767,26.2971,26.27,26.2835,34000.0
2013-02-27 12:35:00,38.66,38.71,38.66,38.69,12000.0,26.2767,26.3107,26.2767,26.2971,12000.0
2013-02-27 12:40:00,38.69,38.73,38.69,38.73,6800.0,26.2971,26.3243,26.2971,26.3243,6800.0
2013-02-27 12:45:00,38.73,38.75,38.73,38.74,13600.0,26.3243,26.3379,26.3243,26.3311,13600.0
2013-02-27 12:50:00,38.75,38.76,38.74,38.76,10400.0,26.3379,26.3447,26.3311,26.3447,10400.0
2013-02-27 12:55:00,38.75,38.78,38.74,38.77,13200.0,26.3379,26.3583,26.3311,26.3515,13200.0
2013-02-27 13:00:00,38.77,38.77,38.74,38.77,14800.0,26.3515,26.3515,26.3311,26.3515,14800.0
2013-02-27 13:05:00,38.78,38.8,38.77,38.8,8000.0,26.3583,26.3719,26.3515,26.3719,8000.0
2013-02-27 13:10:00,38.79,38.84,38.79,38.84,11600.0,26.3651,26.3991,26.3651,26.3991,11600.0
2013-02-27 13:15:00,38.84,38.84,38.81,38.81,15800.0,26.3991,26.3991,26.3787,26.3787,15800.0
2013-02-27 13:20:00,38.81,38.84,38.8,38.8,12000.0,26.3787,26.3991,26.3719,26.3719,12000.0
2013-02-27 13:25:00,38.8,38.85,38.8,38.84,12200.0,26.3719,26.4059,26.3719,26.3991,12200.0
2013-02-27 13:30:00,38.85,38.85,38.84,38.84,12800.0,26.4059,26.4059,26.3991,26.3991,12800.0
2013-02-27 13:35:00,38.84,38.87,38.84,38.85,15400.0,26.3991,26.4195,26.3991,26.4059,15400.0
2013-02-27 13:40:00,38.86,38.87,38.85,38.87,14400.0,26.4127,26.4195,26.4059,26.4195,14400.0
2013-02-27 13:45:00,38.87,38.88,38.85,38.87,24600.0,26.4195,26.4263,26.4059,26.4195,24600.0
2013-02-27 13:50:00,38.86,38.89,38.84,38.84,22000.0,26.4127,26.4331,26.3991,26.3991,22000.0
2013-02-27 13:55:00,38.84,38.85,38.83,38.84,15800.0,26.3991,26.4059,26.3923,26.3991,15800.0
2013-02-27 14:00:00,38.85,38.86,38.84,38.86,8400.0,26.4059,26.4127,26.3991,26.4127,8400.0
2013-02-27 14:05:00,38.86,38.87,38.85,38.85,7800.0,26.4127,26.4195,26.4059,26.4059,7800.0
2013-02-27 14:10:00,38.85,38.92,38.85,38.91,13200.0,26.4059,26.4535,26.4059,26.4467,13200.0
2013-02-27 14:15:00,38.91,38.92,38.88,38.89,10400.0,26.4467,26.4535,26.4263,26.4331,10400.0
2013-02-27 14:20:00,38.89,38.93,38.89,38.93,13200.0,26.4331,26.4603,26.4331,26.4603,13200.0
2013-02-27 14:25:00,38.93,38.95,38.93,38.94,12000.0,26.4603,26.4739,26.4603,26.4671,12000.0
2013-02-27 14:30:00,38.93,38.93,38.89,38.91,7800.0,26.4603,26.4603,26.4331,26.4467,7800.0
2013-02-27 14:35:00,38.93,38.94,38.9,38.9,5800.0,26.4603,26.4671,26.4399,26.4399,5800.0
2013-02-27 14:40:00,38.92,38.92,38.88,38.9,14600.0,26.4535,26.4535,26.4263,26.4399,14600.0
2013-02-27 14:45:00,38.91,38.92,38.89,38.89,11600.0,26.4467,26.4535,26.4331,26.4331,11600.0
2013-02-27 14:50:00,38.9,38.9,38.88,38.88,18200.0,26.4399,26.4399,26.4263,26.4263,18200.0
2013-02-27 14:55:00,38.88,38.91,38.87,38.91,16800.0,26.4263,26.4467,26.4195,26.4467,16800.0
2013-02-27 15:00:00,38.91,38.91,38.87,38.87,24600.0,26.4467,26.4467,26.4195,26.4195,24600.0
2013-02-27 15:05:00,38.88,38.92,38.88,38.91,11200.0,26.4263,26.4535,26.4263,26.4467,11200.0
2013-02-27 15:10:00,38.91,38.95,38.89,38.95,12400.0,26.4467,26.4739,26.4331,26.4739,12400.0
2013-02-27 15:15:00,38.95,38.98,38.95,38.97,18000.0,26.4739,26.4943,26.4739,26.4875,18000.0
2013-02-27 15:20:00,38.97,39.01,38.97,38.99,28000.0,26.4875,26.5146,26.4875,26.501,28000.0
2013-02-27 15:25:00,38.99,39.0,38.95,38.97,19400.0,26.501,26.5078,26.4739,26.4875,19400.0
2013-02-27 15:30:00,38.97,38.98,38.96,38.97,30400.0,26.4875,26.4943,26.4807,26.4875,30400.0
2013-02-27 15:35:00,38.98,38.98,38.94,38.95,37200.0,26.4943,26.4943,26.4671,26.4739,37200.0
2013-02-27 15:40:00,38.95,38.96,38.9,38.92,39400.0,26.4739,26.4807,26.4399,26.4535,39400.0
2013-02-27 15:45:00,38.92,38.96,38.91,38.91,60600.0,26.4535,26.4807,26.4467,26.4467,60600.0
2013-02-27 15:50:00,38.91,38.93,38.91,38.93,63800.0,26.4467,26.4603,26.4467,26.4603,63800.0
2013-02-27 15:55:00,38.93,38.93,38.84,38.86,199400.0,26.4603,26.4603,26.3991,26.4127,199400.0
2013-02-28 09:30:00,38.57,38.77,38.54,38.74,121400.0,26.2156,26.3515,26.1952,26.3311,121400.0
2013-02-28 09:35:00,38.69,38.74,38.54,38.56,41200.0,26.2971,26.3311,26.1952,26.2088,41200.0
2013-02-28 09:40:00,38.56,38.7,38.55,38.58,45000.0,26.2088,26.3039,26.202,26.2224,45000.0
2013-02-28 09:45:00,38.58,38.79,38.58,38.77,44600.0,26.2224,26.3651,26.2224,26.3515,44600.0
2013-02-28 09:50:00,38.77,38.83,38.74,38.81,32400.0,26.3515,26.3923,26.3311,26.3787,32400.0
2013-02-28 09:55:00,38.82,38.9,38.81,38.87,25600.0,26.3855,26.4399,26.3787,26.4195,25600.0
2013-02-28 10:00:00,38.89,38.91,38.83,38.88,38800.0,26.4331,26.4467,26.3923,26.4263,38800.0
2013-02-28 10:05:00,38.87,38.91,38.87,38.91,19600.0,26.4195,26.4467,26.4195,26.4467,19600.0
2013-02-28 10:10:00,38.9,38.94,38.9,38.93,31600.0,26.4399,26.4671,26.4399,26.4603,31600.0
2013-02-28 10:15:00,38.93,38.99,38.91,38.96,66400.0,26.4603,26.501,26.4467,26.4807,66400.0
2013-02-28 10:20:00,38.96,38.99,38.92,38.92,39200.0,26.4807,26.501,26.4535,26.4535,39200.0
2013-02-28 10:25:00,38.92,38.95,38.9,38.95,14000.0,26.4535,26.4739,26.4399,26.4739,14000.0
2013-02-28 10:30:00,38.94,38.94,38.87,38.9,15200.0,26.4671,26.4671,26.4195,26.4399,15200.0
2013-02-28 10:35:00,38.9,38.94,38.9,38.94,24000.0,26.4399,26.4671,26.4399,26.4671,24000.0
2013-02-28 10:40:00,38.96,38.96,38.83,38.95,83200.0,26.4807,26.4807,26.3923,26.4739,83200.0
2013-02-28 10:45:00,38.94,38.94,38.91,38.91,16200.0,26.4671,26.4671,26.4467,26.4467,16200.0
2013-02-28 10:50:00,38.92,38.96,38.92,38.94,8400.0,26.4535,26.4807,26.4535,26.4671,8400.0
2013-02-28 10:55:00,38.94,38.99,38.93,38.99,11600.0,26.4671,26.501,26.4603,26.501,11600.0
2013-02-28 11:00:00,38.98,38.99,38.97,38.99,18800.0,26.4943,26.501,26.4875,26.501,18800.0
2013-02-28 11:05:00,38.99,38.99,38.97,38.99,14800.0,26.501,26.501,26.4875,26.501,14800.0
2013-02-28 11:10:00,39.0,39.01,38.96,38.96,19800.0,26.5078,26.5146,26.4807,26.4807,19800.0
2013-02-28 11:15:00,38.96,38.98,38.95,38.98,16400.0,26.4807,26.4943,26.4739,26.4943,16400.0
2013-02-28 11:20:00,38.97,38.98,38.95,38.97,22000.0,26.4875,26.4943,26.4739,26.4875,22000.0
2013-02-28 11:25:00,38.97,38.97,38.95,38.96,12600.0,26.4875,26.4875,26.4739,26.4807,12600.0
2013-02-28 11:30:00,38.96,38.97,38.95,38.96,16200.0,26.4807,26.4875,26.4739,26.4807,16200.0
2013-02-28 11:35:00,38.95,38.97,38.95,38.96,12000.0,26.4739,26.4875,26.4739,26.4807,12000.0
2013-02-28 11:40:00,38.97,38.97,38.95,38.97,15800.0,26.4875,26.4875,26.4739,26.4875,15800.0
2013-02-28 11:45:00,38.97,39.01,38.97,39.01,5200.0,26.4875,26.5146,26.4875,26.5146,5200.0
2013-02-28 11:50:00,39.02,39.02,38.99,39.01,8200.0,26.5214,26.5214,26.501,26.5146,8200.0
2013-02-28 11:55:00,39.02,39.02,38.99,39.01,12800.0,26.5214,26.5214,26.501,26.5146,12800.0
2013-02-28 12:00:00,39.01,39.02,38.99,38.99,7200.0,26.5146,26.5214,26.501,26.501,7200.0
2013-02-28 12:05:00,39.0,39.01,38.99,39.01,10200.0,26.5078,26.5146,26.501,26.5146,10200.0
2013-02-28 12:10:00,39.0,39.02,38.99,38.99,14200.0,26.5078,26.5214,26.501,26.501,14200.0
2013-02-28 12:15:00,38.99,39.01,38.98,39.01,14600.0,26.501,26.5146,26.4943,26.5146,14600.0
2013-02-28 12:20:00,39.01,39.02,39.0,39.01,5800.0,26.5146,26.5214,26.5078,26.5146,5800.0
2013-02-28 12:25:00,39.01,39.02,39.01,39.01,3000.0,26.5146,26.5214,26.5146,26.5146,3000.0
2013-02-28 12:30:00,39.01,39.01,39.0,39.01,3600.0,26.5146,26.5146,26.5078,26.5146,3600.0
2013-02-28 12:35:00,39.01,39.01,38.99,38.99,10800.0,26.5146,26.5146,26.501,26.501,10800.0
2013-02-28 12:40:00,39.0,39.01,38.99,39.0,13000.0,26.5078,26.5146,26.501,26.5078,13000.0
2013-02-28 12:45:00,39.0,39.01,38.99,38.99,10400.0,26.5078,26.5146,26.501,26.501,10400.0
2013-02-28 12:50:00,38.99,38.99,38.96,38.96,20600.0,26.501,26.501,26.4807,26.4807,20600.0
2013-02-28 12:55:00,38.96,38.97,38.95,38.97,7600.0,26.4807,26.4875,26.4739,26.4875,7600.0
2013-02-28 13:00:00,38.97,38.98,38.96,38.98,4000.0,26.4875,26.4943,26.4807,26.4943,4000.0
2013-02-28 13:05:00,38.97,38.97,38.95,38.96,4800.0,26.4875,26.4875,26.4739,26.4807,4800.0
2013-02-28 13:10:00,38.96,38.97,38.95,38.95,13600.0,26.4807,26.4875,26.4739,26.4739,13600.0
2013-02-28 13:15:00,38.95,38.96,38.92,38.95,20000.0,26.4739,26.4807,26.4535,26.4739,20000.0
2013-02-28 13:20:00,38.94,38.98,38.94,38.97,32800.0,26.4671,26.4943,26.4671,26.4875,32800.0
2013-02-28 13:25:00,38.97,39.0,38.97,38.99,25400.0,26.4875,26.5078,26.4875,26.501,25400.0
2013-02-28 13:30:00,38.99,38.99,38.97,38.97,35400.0,26.501,26.501,26.4875,26.4875,35400.0
2013-02-28 13:35:00,38.98,38.99,38.96,38.97,28800.0,26.4943,26.501,26.4807,26.4875,28800.0
2013-02-28 13:40:00,38.97,38.99,38.96,38.99,33200.0,26.4875,26.501,26.4807,26.501,33200.0
2013-02-28 13:45:00,38.99,39.0,38.99,39.0,9600.0,26.501,26.5078,26.501,26.5078,9600.0
2013-02-28 13:50:00,39.01,39.02,39.0,39.02,6600.0,26.5146,26.5214,26.5078,26.5214,6600.0
2013-02-28 13:55:00,39.02,39.06,39.02,39.04,23000.0,26.5214,26.5486,26.5214,26.535,23000.0
2013-02-28 14:00:00,39.04,39.05,39.02,39.02,12400.0,26.535,26.5418,26.5214,26.5214,12400.0
2013-02-28 14:05:00,39.02,39.07,39.02,39.07,8000.0,26.5214,26.5554,26.5214,26.5554,8000.0
2013-02-28 14:10:00,39.07,39.08,39.06,39.07,4600.0,26.5554,26.5622,26.5486,26.5554,4600.0
2013-02-28 14:15:00,39.07,39.08,39.06,39.07,32200.0,26.5554,26.5622,26.5486,26.5554,32200.0
2013-02-28 14:20:00,39.07,39.08,39.06,39.06,19200.0,26.5554,26.5622,26.5486,26.5486,19200.0
2013-02-28 14:25:00,39.05,39.06,39.02,39.02,29800.0,26.5418,26.5486,26.5214,26.5214,29800.0
2013-02-28 14:30:00,39.02,39.02,38.98,38.99,28800.0,26.5214,26.5214,26.4943,26.501,28800.0
2013-02-28 14:35:00,38.99,39.01,38.98,38.99,43600.0,26.501,26.5146,26.4943,26.501,43600.0
2013-02-28 14:40:00,38.99,39.0,38.98,38.99,17200.0,26.501,26.5078,26.4943,26.501,17200.0
2013-02-28 14:45:00,38.99,39.01,38.99,39.01,10400.0,26.501,26.5146,26.501,26.5146,10400.0
2013-02-28 14:50:00,39.01,39.02,38.99,39.02,14200.0,26.5146,26.5214,26.501,26.5214,14200.0
2013-02-28 14:55:00,39.02,39.02,38.99,38.99,14000.0,26.5214,26.5214,26.501,26.501,14000.0
2013-02-28 15:00:00,38.99,39.02,38.99,39.02,10200.0,26.501,26.5214,26.501,26.5214,10200.0
2013-02-28 15:05:00,39.02,39.02,39.0,39.01,21200.0,26.5214,26.5214,26.5078,26.5146,21200.0
2013-02-28 15:10:00,39.0,39.02,38.97,38.98,23800.0,26.5078,26.5214,26.4875,26.4943,23800.0
2013-02-28 15:15:00,38.97,38.99,38.97,38.99,11000.0,26.4875,26.501,26.4875,26.501,11000.0
2013-02-28 15:20:00,38.99,39.0,38.98,39.0,18800.0,26.501,26.5078,26.4943,26.5078,18800.0
2013-02-28 15:25:00,38.99,39.01,38.99,39.01,23000.0,26.501,26.5146,26.501,26.5146,23000.0
2013-02-28 15:30:00,39.01,39.02,38.99,39.01,33200.0,26.5146,26.5214,26.501,26.5146,33200.0
2013-02-28 15:35:00,39.01,39.02,38.99,39.02,21600.0,26.5146,26.5214,26.501,26.5214,21600.0
2013-02-28 15:40:00,39.02,39.02,38.96,38.97,40200.0,26.5214,26.5214,26.4807,26.4875,40200.0
2013-02-28 15:45:00,38.97,38.97,38.9,38.94,69200.0,26.4875,26.4875,26.4399,26.4671,69200.0
2013-02-28 15:50:00,38.95,38.96,38.93,38.94,44200.0,26.4739,26.4807,26.4603,26.4671,44200.0
2013-02-28 15:55:00,38.93,38.97,38.88,38.89,130600.0,26.4603,26.4875,26.4263,26.4331,130600.0
2013-03-01 09:30:00,38.78,38.78,38.52,38.55,57200.0,26.3583,26.3583,26.1816,26.202,57200.0
2013-03-01 09:35:00,38.57,38.7,38.56,38.7,31600.0,26.2156,26.3039,26.2088,26.3039,31600.0
2013-03-01 09:40:00,38.69,38.72,38.63,38.63,27800.0,26.2971,26.3175,26.2564,26.2564,27800.0
2013-03-01 09:45:00,38.63,38.68,38.62,38.62,19600.0,26.2564,26.2903,26.2496,26.2496,19600.0
2013-03-01 09:50:00,38.63,38.67,38.6,38.67,11400.0,26.2564,26.2835,26.236,26.2835,11400.0
2013-03-01 09:55:00,38.67,38.67,38.59,38.66,11600.0,26.2835,26.2835,26.2292,26.2767,11600.0
2013-03-01 10:00:00,38.66,38.74,38.66,38.7,21000.0,26.2767,26.3311,26.2767,26.3039,21000.0
2013-03-01 10:05:00,38.71,38.76,38.7,38.76,27600.0,26.3107,26.3447,26.3039,26.3447,27600.0
2013-03-01 10:10:00,38.76,38.77,38.73,38.77,16400.0,26.3447,26.3515,26.3243,26.3515,16400.0
2013-03-01 10:15:00,38.77,38.81,38.76,38.77,22600.0,26.3515,26.3787,26.3447,26.3515,22600.0
2013-03-01 10:20:00,38.77,38.77,38.74,38.76,14200.0,26.3515,26.3515,26.3311,26.3447,14200.0
2013-03-01 10:25:00,38.76,38.82,38.76,38.81,22800.0,26.3447,26.3855,26.3447,26.3787,22800.0
2013-03-01 10:30:00,38.81,38.84,38.81,38.83,17400.0,26.3787,26.3991,26.3787,26.3923,17400.0
2013-03-01 10:35:00,38.83,38.88,38.83,38.88,22000.0,26.3923,26.4263,26.3923,26.4263,22000.0
2013-03-01 10:40:00,38.85,38.87,38.84,38.85,24400.0,26.4059,26.4195,26.3991,26.4059,24400.0
2013-03-01 10:45:00,38.84,38.87,38.81,38.85,19200.0,26.3991,26.4195,26.3787,26.4059,19200.0
2013-03-01 10:50:00,38.85,38.91,38.85,38.91,21400.0,26.4059,26.4467,26.4059,26.4467,21400.0
2013-03-01 10:55:00,38.91,38.94,38.9,38.94,29400.0,26.4467,26.4671,26.4399,26.4671,29400.0
2013-03-01 11:00:00,38.95,38.98,38.93,38.96,34400.0,26.4739,26.4943,26.4603,26.4807,34400.0
2013-03-01 11:05:00,38.96,38.99,38.96,38.96,15600.0,26.4807,26.501,26.4807,26.4807,15600.0
2013-03-01 11:10:00,38.96,38.96,38.92,38.95,29400.0,26.4807,26.4807,26.4535,26.4739,29400.0
2013-03-01 11:15:00,38.95,38.96,38.93,38.95,31000.0,26.4739,26.4807,26.4603,26.4739,31000.0
2013-03-01 11:20:00,38.94,38.96,38.94,38.96,10800.0,26.4671,26.4807,26.4671,26.4807,10800.0
2013-03-01 11:25:00,38.96,38.97,38.91,38.92,32800.0,26.4807,26.4875,26.4467,26.4535,32800.0
2013-03-01 11:30:00,38.93,38.95,38.9,38.91,37000.0,26.4603,26.4739,26.4399,26.4467,37000.0
2013-03-01 11:35:00,38.9,38.94,38.89,38.92,13800.0,26.4399,26.4671,26.4331,26.4535,13800.0
2013-03-01 11:40:00,38.88,38.89,38.86,38.89,12400.0,26.4263,26.4331,26.4127,26.4331,12400.0
2013-03-01 11:45:00,38.9,38.91,38.88,38.9,13200.0,26.4399,26.4467,26.4263,26.4399,13200.0
2013-03-01 11:50:00,38.9,38.91,38.88,38.88,9000.0,26.4399,26.4467,26.4263,26.4263,9000.0
2013-03-01 11:55:00,38.88,38.94,38.88,38.93,12200.0,26.4263,26.4671,26.4263,26.4603,12200.0
2013-03-01 12:00:00,38.93,38.93,38.89,38.91,31400.0,26.4603,26.4603,26.4331,26.4467,31400.0
2013-03-01 12:05:00,38.9,38.94,38.9,38.94,7400.0,26.4399,26.4671,26.4399,26.4671,7400.0
2013-03-01 12:10:00,38.93,38.98,38.92,38.96,7000.0,26.4603,26.4943,26.4535,26.4807,7000.0
2013-03-01 12:15:00,38.95,38.99,38.95,38.99,11200.0,26.4739,26.501,26.4739,26.501,11200.0
2013-03-01 12:20:00,38.99,39.02,38.98,39.01,21000.0,26.501,26.5214,26.4943,26.5146,21000.0
2013-03-01 12:25:00,39.0,39.0,38.99,38.99,13000.0,26.5078,26.5078,26.501,26.501,13000.0
2013-03-01 12:30:00,38.99,39.02,38.99,39.01,11000.0,26.501,26.5214,26.501,26.5146,11000.0
2013-03-01 12:35:00,39.01,39.02,39.01,39.02,22000.0,26.5146,26.5214,26.5146,26.5214,22000.0
2013-03-01 12:40:00,39.01,39.06,39.01,39.06,11600.0,26.5146,26.5486,26.5146,26.5486,11600.0
2013-03-01 12:45:00,39.05,39.06,39.04,39.05,8800.0,26.5418,26.5486,26.535,26.5418,8800.0
2013-03-01 12:50:00,39.05,39.09,39.05,39.08,19000.0,26.5418,26.569,26.5418,26.5622,19000.0
2013-03-01 12:55:00,39.08,39.1,39.08,39.1,14000.0,26.5622,26.5758,26.5622,26.5758,14000.0
2013-03-01 13:00:00,39.09,39.1,39.08,39.1,21200.0,26.569,26.5758,26.5622,26.5758,21200.0
2013-03-01 13:05:00,39.1,39.1,39.03,39.04,27000.0,26.5758,26.5758,26.5282,26.535,27000.0
2013-03-01 13:10:00,39.04,39.06,39.02,39.03,8200.0,26.535,26.5486,26.5214,26.5282,8200.0
2013-03-01 13:15:00,39.03,39.05,39.02,39.02,15000.0,26.5282,26.5418,26.5214,26.5214,15000.0
2013-03-01 13:20:00,39.02,39.03,39.0,39.02,11200.0,26.5214,26.5282,26.5078,26.5214,11200.0
2013-03-01 13:25:00,39.02,39.02,38.96,39.02,296600.0,26.5214,26.5214,26.4807,26.5214,296600.0
2013-03-01 13:30:00,39.02,39.04,38.98,39.03,118600.0,26.5214,26.535,26.4943,26.5282,118600.0
2013-03-01 13:35:00,39.03,39.06,39.02,39.06,23200.0,26.5282,26.5486,26.5214,26.5486,23200.0
2013-03-01 13:40:00,39.06,39.09,39.06,39.07,9200.0,26.5486,26.569,26.5486,26.5554,9200.0
2013-03-01 13:45:00,39.07,39.1,39.07,39.09,13600.0,26.5554,26.5758,26.5554,26.569,13600.0
2013-03-01 13:50:00,39.09,39.12,39.08,39.12,12800.0,26.569,26.5894,26.5622,26.5894,12800.0
2013-03-01 13:55:00,39.12,39.14,39.12,39.14,10800.0,26.5894,26.603,26.5894,26.603,10800.0
2013-03-01 14:00:00,39.13,39.15,39.12,39.13,13000.0,26.5962,26.6098,26.5894,26.5962,13000.0
2013-03-01 14:05:00,39.14,39.14,39.13,39.13,6600.0,26.603,26.603,26.5962,26.5962,6600.0
2013-03-01 14:10:00,39.13,39.17,39.13,39.16,14200.0,26.5962,26.6234,26.5962,26.6166,14200.0
2013-03-01 14:15:00,39.15,39.15,39.13,39.14,11600.0,26.6098,26.6098,26.5962,26.603,11600.0
2013-03-01 14:20:00,39.15,39.15,39.13,39.13,8400.0,26.6098,26.6098,26.5962,26.5962,8400.0
2013-03-01 14:25:00,39.13,39.13,39.1,39.11,39400.0,26.5962,26.5962,26.5758,26.5826,39400.0
2013-03-01 14:30:00,39.12,39.14,39.12,39.13,16800.0,26.5894,26.603,26.5894,26.5962,16800.0
2013-03-01 14:35:00,39.13,39.17,39.13,39.16,41800.0,26.5962,26.6234,26.5962,26.6166,41800.0
2013-03-01 14:40:00,39.16,39.17,39.16,39.17,13600.0,26.6166,26.6234,26.6166,26.6234,13600.0
2013-03-01 14:45:00,39.17,39.17,39.12,39.12,16400.0,26.6234,26.6234,26.5894,26.5894,16400.0
2013-03-01 14:50:00,39.11,39.15,39.1,39.15,55000.0,26.5826,26.6098,26.5758,26.6098,55000.0
2013-03-01 14:55:00,39.16,39.16,39.13,39.16,21600.0,26.6166,26.6166,26.5962,26.6166,21600.0
2013-03-01 15:00:00,39.16,39.18,39.15,39.15,20600.0,26.6166,26.6302,26.6098,26.6098,20600.0
2013-03-01 15:05:00,39.14,39.17,39.13,39.15,25600.0,26.603,26.6234,26.5962,26.6098,25600.0
2013-03-01 15:10:00,39.15,39.17,39.15,39.16,19400.0,26.6098,26.6234,26.6098,26.6166,19400.0
2013-03-01 15:15:00,39.16,39.17,39.14,39.14,31800.0,26.6166,26.6234,26.603,26.603,31800.0
2013-03-01 15:20:00,39.14,39.14,39.1,39.1,34200.0,26.603,26.603,26.5758,26.5758,34200.0
2013-03-01 15:25:00,39.11,39.13,39.09,39.09,36600.0,26.5826,26.5962,26.569,26.569,36600.0
2013-03-01 15:30:00,39.1,39.12,39.09,39.1,53600.0,26.5758,26.5894,26.569,26.5758,53600.0
2013-03-01 15:35:00,39.1,39.13,39.1,39.13,64200.0,26.5758,26.5962,26.5758,26.5962,64200.0
2013-03-01 15:40:00,39.13,39.13,39.1,39.13,39200.0,26.5962,26.5962,26.5758,26.5962,39200.0
2013-03-01 15:45:00,39.13,39.22,39.13,39.21,66600.0,26.5962,26.6574,26.5962,26.6506,66600.0
2013-03-01 15:50:00,39.21,39.22,39.2,39.2,48800.0,26.6506,26.6574,26.6438,26.6438,48800.0
2013-03-01 15:55:00,39.2,39.24,39.19,39.24,88600.0,26.6438,26.671,26.637,26.671,88600.0
2013-03-04 09:30:00,39.2,39.2,39.04,39.14,31200.0,26.6438,26.6438,26.535,26.603,31200.0
2013-03-04 09:35:00,39.12,39.15,39.07,39.08,16600.0,26.5894,26.6098,26.5554,26.5622,16600.0
2013-03-04 09:40:00,39.1,39.15,39.1,39.12,16400.0,26.5758,26.6098,26.5758,26.5894,16400.0
2013-03-04 09:45:00,39.12,39.21,39.1,39.21,12600.0,26.5894,26.6506,26.5758,26.6506,12600.0
2013-03-04 09:50:00,39.18,39.26,39.18,39.24,27600.0,26.6302,26.6846,26.6302,26.671,27600.0
2013-03-04 09:55:00,39.24,39.27,39.22,39.22,7400.0,26.671,26.6914,26.6574,26.6574,7400.0
2013-03-04 10:00:00,39.2,39.28,39.2,39.26,11000.0,26.6438,26.6982,26.6438,26.6846,11000.0
2013-03-04 10:05:00,39.26,39.27,39.23,39.24,33400.0,26.6846,26.6914,26.6642,26.671,33400.0
2013-03-04 10:10:00,39.24,39.24,39.19,39.21,63000.0,26.671,26.671,26.637,26.6506,63000.0
2013-03-04 10:15:00,39.21,39.23,39.2,39.22,16400.0,26.6506,26.6642,26.6438,26.6574,16400.0
2013-03-04 10:20:00,39.21,39.23,39.2,39.23,15200.0,26.6506,26.6642,26.6438,26.6642,15200.0
2013-03-04 10:25:00,39.23,39.29,39.2,39.27,59400.0,26.6642,26.705,26.6438,26.6914,59400.0
2013-03-04 10:30:00,39.27,39.32,39.26,39.32,35000.0,26.6914,26.7253,26.6846,26.7253,35000.0
2013-03-04 10:35:00,39.32,39.35,39.3,39.32,32600.0,26.7253,26.7457,26.7118,26.7253,32600.0
2013-03-04 10:40:00,39.33,39.35,39.31,39.32,22200.0,26.7321,26.7457,26.7185,26.7253,22200.0
2013-03-04 10:45:00,39.32,39.33,39.26,39.29,32800.0,26.7253,26.7321,26.6846,26.705,32800.0
2013-03-04 10:50:00,39.29,39.31,39.27,39.27,42400.0,26.705,26.7185,26.6914,26.6914,42400.0
2013-03-04 10:55:00,39.27,39.28,39.24,39.27,71000.0,26.6914,26.6982,26.671,26.6914,71000.0
2013-03-04 11:00:00,39.28,39.37,39.27,39.36,89800.0,26.6982,26.7593,26.6914,26.7525,89800.0
2013-03-04 11:05:00,39.37,39.37,39.35,39.35,15800.0,26.7593,26.7593,26.7457,26.7457,15800.0
2013-03-04 11:10:00,39.35,39.38,39.35,39.38,46200.0,26.7457,26.7661,26.7457,26.7661,46200.0
2013-03-04 11:15:00,39.38,39.43,39.38,39.43,11800.0,26.7661,26.8001,26.7661,26.8001,11800.0
2013-03-04 11:20:00,39.42,39.43,39.4,39.43,13800.0,26.7933,26.8001,26.7797,26.8001,13800.0
2013-03-04 11:25:00,39.45,39.46,39.43,39.43,29600.0,26.8137,26.8205,26.8001,26.8001,29600.0
2013-03-04 11:30:00,39.43,39.48,39.42,39.42,43600.0,26.8001,26.8341,26.7933,26.7933,43600.0
2013-03-04 11:35:00,39.42,39.43,39.41,39.43,8800.0,26.7933,26.8001,26.7865,26.8001,8800.0
2013-03-04 11:40:00,39.43,39.44,39.41,39.42,14800.0,26.8001,26.8069,26.7865,26.7933,14800.0
2013-03-04 11:45:00,39.42,39.44,39.41,39.42,14400.0,26.7933,26.8069,26.7865,26.7933,14400.0
2013-03-04 11:50:00,39.42,39.43,39.41,39.41,28000.0,26.7933,26.8001,26.7865,26.7865,28000.0
2013-03-04 11:55:00,39.41,39.45,39.38,39.42,50800.0,26.7865,26.8137,26.7661,26.7933,50800.0
2013-03-04 12:00:00,39.42,39.45,39.42,39.43,8800.0,26.7933,26.8137,26.7933,26.8001,8800.0
2013-03-04 12:05:00,39.42,39.42,39.4,39.41,7400.0,26.7933,26.7933,26.7797,26.7865,7400.0
2013-03-04 12:10:00,39.4,39.41,39.4,39.41,4000.0,26.7797,26.7865,26.7797,26.7865,4000.0
2013-03-04 12:15:00,39.41,39.42,39.4,39.42,9200.0,26.7865,26.7933,26.7797,26.7933,9200.0
2013-03-04 12:20:00,39.42,39.42,39.38,39.41,13400.0,26.7933,26.7933,26.7661,26.7865,13400.0
2013-03-04 12:25:00,39.41,39.42,39.38,39.38,8400.0,26.7865,26.7933,26.7661,26.7661,8400.0
2013-03-04 12:30:00,39.37,39.37,39.33,39.33,7600.0,26.7593,26.7593,26.7321,26.7321,7600.0
2013-03-04 12:35:00,39.32,39.38,39.32,39.38,6800.0,26.7253,26.7661,26.7253,26.7661,6800.0
2013-03-04 12:40:00,39.38,39.41,39.38,39.41,4000.0,26.7661,26.7865,26.7661,26.7865,4000.0
2013-03-04 12:45:00,39.41,39.41,39.4,39.4,4600.0,26.7865,26.7865,26.7797,26.7797,4600.0
2013-03-04 12:50:00,39.4,39.44,39.4,39.44,5600.0,26.7797,26.8069,26.7797,26.8069,5600.0
2013-03-04 12:55:00,39.42,39.44,39.42,39.43,6400.0,26.7933,26.8069,26.7933,26.8001,6400.0
2013-03-04 13:00:00,39.43,39.43,39.42,39.43,7400.0,26.8001,26.8001,26.7933,26.8001,7400.0
2013-03-04 13:05:00,39.43,39.43,39.41,39.41,9800.0,26.8001,26.8001,26.7865,26.7865,9800.0
2013-03-04 13:10:00,39.42,39.42,39.4,39.4,4400.0,26.7933,26.7933,26.7797,26.7797,4400.0
2013-03-04 13:15:00,39.4,39.42,39.4,39.41,13200.0,26.7797,26.7933,26.7797,26.7865,13200.0
2013-03-04 13:20:00,39.41,39.48,39.41,39.47,13800.0,26.7865,26.8341,26.7865,26.8273,13800.0
2013-03-04 13:25:00,39.48,39.5,39.47,39.49,20600.0,26.8341,26.8477,26.8273,26.8409,20600.0
2013-03-04 13:30:00,39.5,39.52,39.5,39.52,9800.0,26.8477,26.8613,26.8477,26.8613,9800.0
2013-03-04 13:35:00,39.51,39.53,39.51,39.52,9600.0,26.8545,26.8681,26.8545,26.8613,9600.0
2013-03-04 13:40:00,39.52,39.55,39.52,39.54,8800.0,26.8613,26.8817,26.8613,26.8749,8800.0
2013-03-04 13:45:00,39.54,39.55,39.53,39.53,2600.0,26.8749,26.8817,26.8681,26.8681,2600.0
2013-03-04 13:50:00,39.53,39.55,39.53,39.55,10000.0,26.8681,26.8817,26.8681,26.8817,10000.0
2013-03-04 13:55:00,39.55,39.55,39.53,39.54,10200.0,26.8817,26.8817,26.8681,26.8749,10200.0
2013-03-04 14:00:00,39.54,39.57,39.54,39.56,6000.0,26.8749,26.8953,26.8749,26.8885,6000.0
2013-03-04 14:05:00,39.57,39.6,39.57,39.57,13800.0,26.8953,26.9157,26.8953,26.8953,13800.0
2013-03-04 14:10:00,39.57,39.57,39.55,39.57,21800.0,26.8953,26.8953,26.8817,26.8953,21800.0
2013-03-04 14:15:00,39.57,39.58,39.56,39.56,12000.0,26.8953,26.9021,26.8885,26.8885,12000.0
2013-03-04 14:20:00,39.56,39.57,39.56,39.56,6000.0,26.8885,26.8953,26.8885,26.8885,6000.0
2013-03-04 14:25:00,39.56,39.63,39.56,39.63,21800.0,26.8885,26.936,26.8885,26.936,21800.0
2013-03-04 14:30:00,39.63,39.63,39.6,39.61,7800.0,26.936,26.936,26.9157,26.9225,7800.0
2013-03-04 14:35:00,39.61,39.63,39.61,39.63,13200.0,26.9225,26.936,26.9225,26.936,13200.0
2013-03-04 14:40:00,39.63,39.63,39.61,39.62,16200.0,26.936,26.936,26.9225,26.9293,16200.0
2013-03-04 14:45:00,39.62,39.63,39.6,39.6,11600.0,26.9293,26.936,26.9157,26.9157,11600.0
2013-03-04 14:50:00,39.6,39.6,39.59,39.59,11000.0,26.9157,26.9157,26.9089,26.9089,11000.0
2013-03-04 14:55:00,39.59,39.6,39.58,39.59,16400.0,26.9089,26.9157,26.9021,26.9089,16400.0
2013-03-04 15:00:00,39.58,39.59,39.58,39.58,8400.0,26.9021,26.9089,26.9021,26.9021,8400.0
2013-03-04 15:05:00,39.58,39.58,39.57,39.58,6800.0,26.9021,26.9021,26.8953,26.9021,6800.0
2013-03-04 15:10:00,39.58,39.6,39.57,39.57,23800.0,26.9021,26.9157,26.8953,26.8953,23800.0
2013-03-04 15:15:00,39.57,39.58,39.57,39.57,9400.0,26.8953,26.9021,26.8953,26.8953,9400.0
2013-03-04 15:20:00,39.57,39.6,39.57,39.59,27000.0,26.8953,26.9157,26.8953,26.9089,27000.0
2013-03-04 15:25:00,39.59,39.59,39.57,39.57,6200.0,26.9089,26.9089,26.8953,26.8953,6200.0
2013-03-04 15:30:00,39.57,39.58,39.54,39.56,38600.0,26.8953,26.9021,26.8749,26.8885,38600.0
2013-03-04 15:35:00,39.56,39.56,39.51,39.51,35400.0,26.8885,26.8885,26.8545,26.8545,35400.0
2013-03-04 15:40:00,39.52,39.52,39.48,39.49,42200.0,26.8613,26.8613,26.8341,26.8409,42200.0
2013-03-04 15:45:00,39.49,39.54,39.47,39.5,85000.0,26.8409,26.8749,26.8273,26.8477,85000.0
2013-03-04 15:50:00,39.5,39.52,39.49,39.51,68400.0,26.8477,26.8613,26.8409,26.8545,68400.0
2013-03-04 15:55:00,39.5,39.5,39.47,39.49,234600.0,26.8477,26.8477,26.8273,26.8409,234600.0
2013-03-05 09:30:00,39.65,39.8,39.6,39.8,47400.0,26.9496,27.0516,26.9157,27.0516,47400.0
2013-03-05 09:35:00,39.77,39.77,39.72,39.73,12400.0,27.0312,27.0312,26.9972,27.004,12400.0
2013-03-05 09:40:00,39.74,39.78,39.73,39.77,12400.0,27.0108,27.038,27.004,27.0312,12400.0
2013-03-05 09:45:00,39.77,39.82,39.75,39.77,20000.0,27.0312,27.0652,27.0176,27.0312,20000.0
2013-03-05 09:50:00,39.77,39.77,39.73,39.73,21200.0,27.0312,27.0312,27.004,27.004,21200.0
2013-03-05 09:55:00,39.73,39.73,39.66,39.67,53200.0,27.004,27.004,26.9564,26.9632,53200.0
2013-03-05 10:00:00,39.66,39.76,39.65,39.69,31000.0,26.9564,27.0244,26.9496,26.9768,31000.0
2013-03-05 10:05:00,39.68,39.68,39.62,39.66,25600.0,26.97,26.97,26.9293,26.9564,25600.0
2013-03-05 10:10:00,39.65,39.66,39.6,39.61,23200.0,26.9496,26.9564,26.9157,26.9225,23200.0
2013-03-05 10:15:00,39.61,39.67,39.6,39.67,80800.0,26.9225,26.9632,26.9157,26.9632,80800.0
2013-03-05 10:20:00,39.68,39.73,39.68,39.72,15400.0,26.97,27.004,26.97,26.9972,15400.0
2013-03-05 10:25:00,39.71,39.72,39.68,39.7,22800.0,26.9904,26.9972,26.97,26.9836,22800.0
2013-03-05 10:30:00,39.71,39.74,39.71,39.71,20000.0,26.9904,27.0108,26.9904,26.9904,20000.0
2013-03-05 10:35:00,39.71,39.74,39.68,39.74,17800.0,26.9904,27.0108,26.97,27.0108,17800.0
2013-03-05 10:40:00,39.74,39.77,39.73,39.74,23400.0,27.0108,27.0312,27.004,27.0108,23400.0
2013-03-05 10:45:00,39.75,39.77,39.74,39.76,24600.0,27.0176,27.0312,27.0108,27.0244,24600.0
2013-03-05 10:50:00,39.76,39.8,39.74,39.77,20800.0,27.0244,27.0516,27.0108,27.0312,20800.0
2013-03-05 10:55:00,39.77,39.81,39.76,39.76,17400.0,27.0312,27.0584,27.0244,27.0244,17400.0
2013-03-05 11:00:00,39.76,39.76,39.69,39.69,22000.0,27.0244,27.0244,26.9768,26.9768,22000.0
2013-03-05 11:05:00,39.69,39.73,39.69,39.73,16600.0,26.9768,27.004,26.9768,27.004,16600.0
2013-03-05 11:10:00,39.72,39.77,39.72,39.77,34600.0,26.9972,27.0312,26.9972,27.0312,34600.0
2013-03-05 11:15:00,39.77,39.77,39.74,39.74,8600.0,27.0312,27.0312,27.0108,27.0108,8600.0
2013-03-05 11:20:00,39.75,39.76,39.72,39.76,11600.0,27.0176,27.0244,26.9972,27.0244,11600.0
2013-03-05 11:25:00,39.77,39.77,39.74,39.74,12200.0,27.0312,27.0312,27.0108,27.0108,12200.0
2013-03-05 11:30:00,39.74,39.74,39.73,39.74,12400.0,27.0108,27.0108,27.004,27.0108,12400.0
2013-03-05 11:35:00,39.73,39.73,39.71,39.73,9400.0,27.004,27.004,26.9904,27.004,9400.0
2013-03-05 11:40:00,39.73,39.73,39.71,39.72,6800.0,27.004,27.004,26.9904,26.9972,6800.0
2013-03-05 11:45:00,39.72,39.72,39.71,39.71,10600.0,26.9972,26.9972,26.9904,26.9904,10600.0
2013-03-05 11:50:00,39.71,39.72,39.68,39.71,26600.0,26.9904,26.9972,26.97,26.9904,26600.0
2013-03-05 11:55:00,39.71,39.71,39.69,39.7,8600.0,26.9904,26.9904,26.9768,26.9836,8600.0
2013-03-05 12:00:00,39.7,39.74,39.7,39.74,12200.0,26.9836,27.0108,26.9836,27.0108,12200.0
2013-03-05 12:05:00,39.74,39.79,39.74,39.77,14400.0,27.0108,27.0448,27.0108,27.0312,14400.0
2013-03-05 12:10:00,39.77,39.81,39.76,39.8,24000.0,27.0312,27.0584,27.0244,27.0516,24000.0
2013-03-05 12:15:00,39.81,39.82,39.79,39.79,11800.0,27.0584,27.0652,27.0448,27.0448,11800.0
2013-03-05 12:20:00,39.79,39.79,39.75,39.76,14600.0,27.0448,27.0448,27.0176,27.0244,14600.0
2013-03-05 12:25:00,39.76,39.77,39.76,39.77,14400.0,27.0244,27.0312,27.0244,27.0312,14400.0
2013-03-05 12:30:00,39.77,39.77,39.76,39.76,28200.0,27.0312,27.0312,27.0244,27.0244,28200.0
2013-03-05 12:35:00,39.76,39.77,39.76,39.77,32400.0,27.0244,27.0312,27.0244,27.0312,32400.0
2013-03-05 12:40:00,39.76,39.8,39.76,39.78,7200.0,27.0244,27.0516,27.0244,27.038,7200.0
2013-03-05 12:45:00,39.79,39.8,39.76,39.76,23000.0,27.0448,27.0516,27.0244,27.0244,23000.0
2013-03-05 12:50:00,39.76,39.77,39.76,39.77,11800.0,27.0244,27.0312,27.0244,27.0312,11800.0
2013-03-05 12:55:00,39.77,39.77,39.76,39.76,9200.0,27.0312,27.0312,27.0244,27.0244,9200.0
2013-03-05 13:00:00,39.76,39.78,39.76,39.77,12000.0,27.0244,27.038,27.0244,27.0312,12000.0
2013-03-05 13:05:00,39.77,39.77,39.76,39.76,8800.0,27.0312,27.0312,27.0244,27.0244,8800.0
2013-03-05 13:10:00,39.76,39.77,39.76,39.77,6200.0,27.0244,27.0312,27.0244,27.0312,6200.0
2013-03-05 13:15:00,39.78,39.8,39.77,39.79,14400.0,27.038,27.0516,27.0312,27.0448,14400.0
2013-03-05 13:20:00,39.78,39.8,39.78,39.8,9400.0,27.038,27.0516,27.038,27.0516,9400.0
2013-03-05 13:25:00,39.79,39.79,39.77,39.79,9000.0,27.0448,27.0448,27.0312,27.0448,9000.0
2013-03-05 13:30:00,39.78,39.81,39.77,39.81,17400.0,27.038,27.0584,27.0312,27.0584,17400.0
2013-03-05 13:35:00,39.81,39.83,39.8,39.82,9000.0,27.0584,27.072,27.0516,27.0652,9000.0
2013-03-05 13:40:00,39.82,39.82,39.78,39.79,11800.0,27.0652,27.0652,27.038,27.0448,11800.0
2013-03-05 13:45:00,39.8,39.8,39.76,39.77,13200.0,27.0516,27.0516,27.0244,27.0312,13200.0
2013-03-05 13:50:00,39.76,39.76,39.73,39.74,16200.0,27.0244,27.0244,27.004,27.0108,16200.0
2013-03-05 13:55:00,39.74,39.74,39.72,39.72,5800.0,27.0108,27.0108,26.9972,26.9972,5800.0
2013-03-05 14:00:00,39.71,39.72,39.69,39.69,15400.0,26.9904,26.9972,26.9768,26.9768,15400.0
2013-03-05 14:05:00,39.69,39.69,39.67,39.68,6800.0,26.9768,26.9768,26.9632,26.97,6800.0
2013-03-05 14:10:00,39.68,39.7,39.67,39.7,16000.0,26.97,26.9836,26.9632,26.9836,16000.0
2013-03-05 14:15:00,39.71,39.72,39.71,39.72,7800.0,26.9904,26.9972,26.9904,26.9972,7800.0
2013-03-05 14:20:00,39.72,39.74,39.72,39.74,12200.0,26.9972,27.0108,26.9972,27.0108,12200.0
2013-03-05 14:25:00,39.74,39.74,39.73,39.73,11200.0,27.0108,27.0108,27.004,27.004,11200.0
2013-03-05 14:30:00,39.74,39.76,39.72,39.76,19400.0,27.0108,27.0244,26.9972,27.0244,19400.0
2013-03-05 14:35:00,39.76,39.78,39.76,39.77,12400.0,27.0244,27.038,27.0244,27.0312,12400.0
2013-03-05 14:40:00,39.77,39.77,39.75,39.77,16200.0,27.0312,27.0312,27.0176,27.0312,16200.0
2013-03-05 14:45:00,39.77,39.8,39.77,39.8,11600.0,27.0312,27.0516,27.0312,27.0516,11600.0
2013-03-05 14:50:00,39.79,39.79,39.76,39.76,10600.0,27.0448,27.0448,27.0244,27.0244,10600.0
2013-03-05 14:55:00,39.76,39.76,39.74,39.76,13000.0,27.0244,27.0244,27.0108,27.0244,13000.0
2013-03-05 15:00:00,39.76,39.79,39.74,39.77,20600.0,27.0244,27.0448,27.0108,27.0312,20600.0
2013-03-05 15:05:00,39.77,39.78,39.74,39.77,16600.0,27.0312,27.038,27.0108,27.0312,16600.0
2013-03-05 15:10:00,39.77,39.77,39.76,39.77,9000.0,27.0312,27.0312,27.0244,27.0312,9000.0
2013-03-05 15:15:00,39.77,39.78,39.77,39.78,15400.0,27.0312,27.038,27.0312,27.038,15400.0
2013-03-05 15:20:00,39.77,39.77,39.73,39.74,31200.0,27.0312,27.0312,27.004,27.0108,31200.0
2013-03-05 15:25:00,39.74,39.75,39.73,39.74,24000.0,27.0108,27.0176,27.004,27.0108,24000.0
2013-03-05 15:30:00,39.74,39.76,39.72,39.72,37600.0,27.0108,27.0244,26.9972,26.9972,37600.0
2013-03-05 15:35:00,39.72,39.74,39.72,39.73,36600.0,26.9972,27.0108,26.9972,27.004,36600.0
2013-03-05 15:40:00,39.73,39.77,39.73,39.77,48400.0,27.004,27.0312,27.004,27.0312,48400.0
2013-03-05 15:45:00,39.77,39.77,39.69,39.69,45000.0,27.0312,27.0312,26.9768,26.9768,45000.0
2013-03-05 15:50:00,39.69,39.72,39.69,39.72,62000.0,26.9768,26.9972,26.9768,26.9972,62000.0
2013-03-05 15:55:00,39.72,39.77,39.71,39.76,76200.0,26.9972,27.0312,26.9904,27.0244,76200.0
2013-03-06 09:30:00,39.79,39.86,39.77,39.79,40200.0,27.0448,27.0924,27.0312,27.0448,40200.0
2013-03-06 09:35:00,39.77,39.87,39.77,39.85,12400.0,27.0312,27.0992,27.0312,27.0856,12400.0
2013-03-06 09:40:00,39.86,39.88,39.83,39.84,10800.0,27.0924,27.106,27.072,27.0788,10800.0
2013-03-06 09:45:00,39.83,39.85,39.8,39.8,12400.0,27.072,27.0856,27.0516,27.0516,12400.0
2013-03-06 09:50:00,39.82,39.82,39.72,39.74,22400.0,27.0652,27.0652,26.9972,27.0108,22400.0
2013-03-06 09:55:00,39.73,39.76,39.71,39.76,5800.0,27.004,27.0244,26.9904,27.0244,5800.0
2013-03-06 10:00:00,39.72,39.74,39.67,39.68,17400.0,26.9972,27.0108,26.9632,26.97,17400.0
2013-03-06 10:05:00,39.68,39.69,39.64,39.64,13400.0,26.97,26.9768,26.9428,26.9428,13400.0
2013-03-06 10:10:00,39.64,39.68,39.63,39.67,11200.0,26.9428,26.97,26.936,26.9632,11200.0
2013-03-06 10:15:00,39.66,39.67,39.6,39.6,17200.0,26.9564,26.9632,26.9157,26.9157,17200.0
2013-03-06 10:20:00,39.6,39.61,39.58,39.59,21200.0,26.9157,26.9225,26.9021,26.9089,21200.0
2013-03-06 10:25:00,39.59,39.59,39.51,39.55,26200.0,26.9089,26.9089,26.8545,26.8817,26200.0
2013-03-06 10:30:00,39.55,39.56,39.49,39.49,20000.0,26.8817,26.8885,26.8409,26.8409,20000.0
2013-03-06 10:35:00,39.51,39.54,39.49,39.54,13800.0,26.8545,26.8749,26.8409,26.8749,13800.0
2013-03-06 10:40:00,39.54,39.59,39.54,39.56,11200.0,26.8749,26.9089,26.8749,26.8885,11200.0
2013-03-06 10:45:00,39.57,39.6,39.57,39.57,6000.0,26.8953,26.9157,26.8953,26.8953,6000.0
2013-03-06 10:50:00,39.56,39.56,39.52,39.54,45000.0,26.8885,26.8885,26.8613,26.8749,45000.0
2013-03-06 10:55:00,39.52,39.55,39.52,39.54,8000.0,26.8613,26.8817,26.8613,26.8749,8000.0
2013-03-06 11:00:00,39.54,39.6,39.54,39.6,10800.0,26.8749,26.9157,26.8749,26.9157,10800.0
2013-03-06 11:05:00,39.59,39.59,39.59,39.59,3000.0,26.9089,26.9089,26.9089,26.9089,3000.0
2013-03-06 11:10:00,39.59,39.62,39.57,39.62,6600.0,26.9089,26.9293,26.8953,26.9293,6600.0
2013-03-06 11:15:00,39.63,39.66,39.62,39.65,6600.0,26.936,26.9564,26.9293,26.9496,6600.0
2013-03-06 11:20:00,39.65,39.65,39.62,39.62,3800.0,26.9496,26.9496,26.9293,26.9293,3800.0
2013-03-06 11:25:00,39.62,39.62,39.56,39.56,4000.0,26.9293,26.9293,26.8885,26.8885,4000.0
2013-03-06 11:30:00,39.56,39.57,39.55,39.56,11800.0,26.8885,26.8953,26.8817,26.8885,11800.0
2013-03-06 11:35:00,39.56,39.58,39.56,39.56,7200.0,26.8885,26.9021,26.8885,26.8885,7200.0
2013-03-06 11:40:00,39.56,39.56,39.55,39.55,2400.0,26.8885,26.8885,26.8817,26.8817,2400.0
2013-03-06 11:45:00,39.55,39.57,39.55,39.56,5400.0,26.8817,26.8953,26.8817,26.8885,5400.0
2013-03-06 11:50:00,39.56,39.57,39.54,39.54,82400.0,26.8885,26.8953,26.8749,26.8749,82400.0
2013-03-06 11:55:00,39.53,39.57,39.53,39.57,13000.0,26.8681,26.8953,26.8681,26.8953,13000.0
2013-03-06 12:00:00,39.57,39.59,39.56,39.59,23800.0,26.8953,26.9089,26.8885,26.9089,23800.0
2013-03-06 12:05:00,39.59,39.61,39.59,39.61,8800.0,26.9089,26.9225,26.9089,26.9225,8800.0
2013-03-06 12:10:00,39.6,39.63,39.6,39.61,14200.0,26.9157,26.936,26.9157,26.9225,14200.0
2013-03-06 12:15:00,39.62,39.63,39.62,39.63,10400.0,26.9293,26.936,26.9293,26.936,10400.0
2013-03-06 12:20:00,39.63,39.63,39.62,39.63,8200.0,26.936,26.936,26.9293,26.936,8200.0
2013-03-06 12:25:00,39.62,39.63,39.61,39.62,8000.0,26.9293,26.936,26.9225,26.9293,8000.0
2013-03-06 12:30:00,39.62,39.64,39.62,39.62,13200.0,26.9293,26.9428,26.9293,26.9293,13200.0
2013-03-06 12:35:00,39.62,39.63,39.62,39.62,11600.0,26.9293,26.936,26.9293,26.9293,11600.0
2013-03-06 12:40:00,39.62,39.63,39.61,39.63,8400.0,26.9293,26.936,26.9225,26.936,8400.0
2013-03-06 12:45:00,39.63,39.65,39.63,39.64,10200.0,26.936,26.9496,26.936,26.9428,10200.0
2013-03-06 12:50:00,39.65,39.66,39.63,39.63,12000.0,26.9496,26.9564,26.936,26.936,12000.0
2013-03-06 12:55:00,39.63,39.63,39.59,39.61,12400.0,26.936,26.936,26.9089,26.9225,12400.0
2013-03-06 13:00:00,39.6,39.6,39.57,39.58,16200.0,26.9157,26.9157,26.8953,26.9021,16200.0
2013-03-06 13:05:00,39.58,39.58,39.54,39.54,6200.0,26.9021,26.9021,26.8749,26.8749,6200.0
2013-03-06 13:10:00,39.54,39.54,39.52,39.54,21800.0,26.8749,26.8749,26.8613,26.8749,21800.0
2013-03-06 13:15:00,39.54,39.54,39.52,39.54,14600.0,26.8749,26.8749,26.8613,26.8749,14600.0
2013-03-06 13:20:00,39.53,39.56,39.53,39.55,13400.0,26.8681,26.8885,26.8681,26.8817,13400.0
2013-03-06 13:25:00,39.55,39.58,39.55,39.58,20400.0,26.8817,26.9021,26.8817,26.9021,20400.0
2013-03-06 13:30:00,39.58,39.58,39.57,39.58,10600.0,26.9021,26.9021,26.8953,26.9021,10600.0
2013-03-06 13:35:00,39.58,39.6,39.57,39.58,17600.0,26.9021,26.9157,26.8953,26.9021,17600.0
2013-03-06 13:40:00,39.58,39.58,39.56,39.58,13800.0,26.9021,26.9021,26.8885,26.9021,13800.0
2013-03-06 13:45:00,39.58,39.58,39.55,39.56,18000.0,26.9021,26.9021,26.8817,26.8885,18000.0
2013-03-06 13:50:00,39.56,39.56,39.49,39.51,25400.0,26.8885,26.8885,26.8409,26.8545,25400.0
2013-03-06 13:55:00,39.51,39.54,39.5,39.51,13400.0,26.8545,26.8749,26.8477,26.8545,13400.0
2013-03-06 14:00:00,39.52,39.57,39.52,39.57,10800.0,26.8613,26.8953,26.8613,26.8953,10800.0
2013-03-06 14:05:00,39.56,39.56,39.55,39.55,4400.0,26.8885,26.8885,26.8817,26.8817,4400.0
2013-03-06 14:10:00,39.55,39.55,39.5,39.51,6200.0,26.8817,26.8817,26.8477,26.8545,6200.0
2013-03-06 14:15:00,39.5,39.54,39.5,39.54,8200.0,26.8477,26.8749,26.8477,26.8749,8200.0
2013-03-06 14:20:00,39.54,39.56,39.54,39.56,8200.0,26.8749,26.8885,26.8749,26.8885,8200.0
2013-03-06 14:25:00,39.55,39.56,39.54,39.54,3800.0,26.8817,26.8885,26.8749,26.8749,3800.0
2013-03-06 14:30:00,39.55,39.62,39.55,39.62,11200.0,26.8817,26.9293,26.8817,26.9293,11200.0
2013-03-06 14:35:00,39.61,39.62,39.6,39.6,9800.0,26.9225,26.9293,26.9157,26.9157,9800.0
2013-03-06 14:40:00,39.59,39.6,39.58,39.6,8800.0,26.9089,26.9157,26.9021,26.9157,8800.0
2013-03-06 14:45:00,39.59,39.63,39.59,39.63,14000.0,26.9089,26.936,26.9089,26.936,14000.0
2013-03-06 14:50:00,39.63,39.66,39.61,39.63,16200.0,26.936,26.9564,26.9225,26.936,16200.0
2013-03-06 14:55:00,39.63,39.67,39.62,39.65,13600.0,26.936,26.9632,26.9293,26.9496,13600.0
2013-03-06 15:00:00,39.65,39.65,39.6,39.6,12600.0,26.9496,26.9496,26.9157,26.9157,12600.0
2013-03-06 15:05:00,39.6,39.6,39.58,39.59,11200.0,26.9157,26.9157,26.9021,26.9089,11200.0
2013-03-06 15:10:00,39.59,39.6,39.59,39.59,10200.0,26.9089,26.9157,26.9089,26.9089,10200.0
2013-03-06 15:15:00,39.59,39.6,39.59,39.6,8000.0,26.9089,26.9157,26.9089,26.9157,8000.0
2013-03-06 15:20:00,39.6,39.6,39.59,39.6,13000.0,26.9157,26.9157,26.9089,26.9157,13000.0
2013-03-06 15:25:00,39.6,39.6,39.59,39.6,11000.0,26.9157,26.9157,26.9089,26.9157,11000.0
2013-03-06 15:30:00,39.6,39.6,39.57,39.57,16800.0,26.9157,26.9157,26.8953,26.8953,16800.0
2013-03-06 15:35:00,39.57,39.58,39.54,39.54,17200.0,26.8953,26.9021,26.8749,26.8749,17200.0
2013-03-06 15:40:00,39.54,39.54,39.52,39.52,19600.0,26.8749,26.8749,26.8613,26.8613,19600.0
2013-03-06 15:45:00,39.53,39.57,39.53,39.57,28200.0,26.8681,26.8953,26.8681,26.8953,28200.0
2013-03-06 15:50:00,39.56,39.58,39.56,39.57,25600.0,26.8885,26.9021,26.8885,26.8953,25600.0
2013-03-06 15:55:00,39.58,39.63,39.58,39.61,47200.0,26.9021,26.936,26.9021,26.9225,47200.0
2013-03-07 09:30:00,39.67,39.67,39.54,39.63,27800.0,26.9632,26.9632,26.8749,26.936,27800.0
2013-03-07 09:35:00,39.62,39.63,39.57,39.6,12000.0,26.9293,26.936,26.8953,26.9157,12000.0
2013-03-07 09:40:00,39.6,39.62,39.58,39.59,6000.0,26.9157,26.9293,26.9021,26.9089,6000.0
2013-03-07 09:45:00,39.6,39.63,39.58,39.59,16000.0,26.9157,26.936,26.9021,26.9089,16000.0
2013-03-07 09:50:00,39.59,39.6,39.47,39.48,19400.0,26.9089,26.9157,26.8273,26.8341,19400.0
2013-03-07 09:55:00,39.49,39.49,39.46,39.49,22800.0,26.8409,26.8409,26.8205,26.8409,22800.0
2013-03-07 10:00:00,39.5,39.52,39.47,39.51,14600.0,26.8477,26.8613,26.8273,26.8545,14600.0
2013-03-07 10:05:00,39.52,39.54,39.5,39.51,11000.0,26.8613,26.8749,26.8477,26.8545,11000.0
2013-03-07 10:10:00,39.52,39.52,39.49,39.51,12400.0,26.8613,26.8613,26.8409,26.8545,12400.0
2013-03-07 10:15:00,39.49,39.54,39.49,39.51,16800.0,26.8409,26.8749,26.8409,26.8545,16800.0
2013-03-07 10:20:00,39.52,39.52,39.48,39.49,9800.0,26.8613,26.8613,26.8341,26.8409,9800.0
2013-03-07 10:25:00,39.49,39.49,39.45,39.46,9600.0,26.8409,26.8409,26.8137,26.8205,9600.0
2013-03-07 10:30:00,39.46,39.47,39.4,39.42,21200.0,26.8205,26.8273,26.7797,26.7933,21200.0
2013-03-07 10:35:00,39.42,39.43,39.38,39.38,13400.0,26.7933,26.8001,26.7661,26.7661,13400.0
2013-03-07 10:40:00,39.38,39.4,39.35,39.35,38600.0,26.7661,26.7797,26.7457,26.7457,38600.0
2013-03-07 10:45:00,39.34,39.36,39.29,39.29,131200.0,26.7389,26.7525,26.705,26.705,131200.0
2013-03-07 10:50:00,39.29,39.33,39.29,39.31,25800.0,26.705,26.7321,26.705,26.7185,25800.0
2013-03-07 10:55:00,39.31,39.36,39.31,39.34,17600.0,26.7185,26.7525,26.7185,26.7389,17600.0
2013-03-07 11:00:00,39.33,39.34,39.31,39.33,11000.0,26.7321,26.7389,26.7185,26.7321,11000.0
2013-03-07 11:05:00,39.33,39.37,39.32,39.37,15200.0,26.7321,26.7593,26.7253,26.7593,15200.0
2013-03-07 11:10:00,39.35,39.36,39.34,39.35,12400.0,26.7457,26.7525,26.7389,26.7457,12400.0
2013-03-07 11:15:00,39.34,39.37,39.34,39.34,20600.0,26.7389,26.7593,26.7389,26.7389,20600.0
2013-03-07 11:20:00,39.34,39.36,39.3,39.3,28400.0,26.7389,26.7525,26.7118,26.7118,28400.0
2013-03-07 11:25:00,39.3,39.3,39.26,39.26,15000.0,26.7118,26.7118,26.6846,26.6846,15000.0
2013-03-07 11:30:00,39.26,39.3,39.26,39.3,6200.0,26.6846,26.7118,26.6846,26.7118,6200.0
2013-03-07 11:35:00,39.29,39.31,39.28,39.29,4800.0,26.705,26.7185,26.6982,26.705,4800.0
2013-03-07 11:40:00,39.29,39.31,39.29,39.31,12200.0,26.705,26.7185,26.705,26.7185,12200.0
2013-03-07 11:45:00,39.31,39.35,39.31,39.33,24200.0,26.7185,26.7457,26.7185,26.7321,24200.0
2013-03-07 11:50:00,39.33,39.33,39.32,39.33,7000.0,26.7321,26.7321,26.7253,26.7321,7000.0
2013-03-07 11:55:00,39.33,39.37,39.33,39.35,14800.0,26.7321,26.7593,26.7321,26.7457,14800.0
2013-03-07 12:00:00,39.35,39.36,39.34,39.34,5200.0,26.7457,26.7525,26.7389,26.7389,5200.0
2013-03-07 12:05:00,39.34,39.34,39.32,39.34,6600.0,26.7389,26.7389,26.7253,26.7389,6600.0
2013-03-07 12:10:00,39.35,39.37,39.34,39.35,6200.0,26.7457,26.7593,26.7389,26.7457,6200.0
2013-03-07 12:15:00,39.37,39.37,39.35,39.35,7200.0,26.7593,26.7593,26.7457,26.7457,7200.0
2013-03-07 12:20:00,39.35,39.38,39.35,39.38,7400.0,26.7457,26.7661,26.7457,26.7661,7400.0
2013-03-07 12:25:00,39.38,39.43,39.38,39.41,6800.0,26.7661,26.8001,26.7661,26.7865,6800.0
2013-03-07 12:30:00,39.42,39.43,39.42,39.42,3200.0,26.7933,26.8001,26.7933,26.7933,3200.0
2013-03-07 12:35:00,39.42,39.42,39.38,39.38,5800.0,26.7933,26.7933,26.7661,26.7661,5800.0
2013-03-07 12:40:00,39.38,39.38,39.35,39.35,9800.0,26.7661,26.7661,26.7457,26.7457,9800.0
2013-03-07 12:45:00,39.35,39.35,39.34,39.35,11800.0,26.7457,26.7457,26.7389,26.7457,11800.0
2013-03-07 12:50:00,39.35,39.36,39.31,39.31,9800.0,26.7457,26.7525,26.7185,26.7185,9800.0
2013-03-07 12:55:00,39.31,39.34,39.31,39.34,8000.0,26.7185,26.7389,26.7185,26.7389,8000.0
2013-03-07 13:00:00,39.33,39.34,39.33,39.33,3600.0,26.7321,26.7389,26.7321,26.7321,3600.0
2013-03-07 13:05:00,39.34,39.34,39.29,39.29,12200.0,26.7389,26.7389,26.705,26.705,12200.0
2013-03-07 13:10:00,39.3,39.31,39.29,39.31,7800.0,26.7118,26.7185,26.705,26.7185,7800.0
2013-03-07 13:15:00,39.3,39.31,39.29,39.31,11000.0,26.7118,26.7185,26.705,26.7185,11000.0
2013-03-07 13:20:00,39.3,39.33,39.3,39.32,8000.0,26.7118,26.7321,26.7118,26.7253,8000.0
2013-03-07 13:25:00,39.32,39.32,39.27,39.27,18800.0,26.7253,26.7253,26.6914,26.6914,18800.0
2013-03-07 13:30:00,39.28,39.29,39.25,39.26,15000.0,26.6982,26.705,26.6778,26.6846,15000.0
2013-03-07 13:35:00,39.25,39.26,39.24,39.25,10600.0,26.6778,26.6846,26.671,26.6778,10600.0
2013-03-07 13:40:00,39.25,39.27,39.24,39.24,12400.0,26.6778,26.6914,26.671,26.671,12400.0
2013-03-07 13:45:00,39.24,39.25,39.23,39.25,16600.0,26.671,26.6778,26.6642,26.6778,16600.0
2013-03-07 13:50:00,39.24,39.27,39.24,39.27,10200.0,26.671,26.6914,26.671,26.6914,10200.0
2013-03-07 13:55:00,39.26,39.26,39.24,39.26,13000.0,26.6846,26.6846,26.671,26.6846,13000.0
2013-03-07 14:00:00,39.26,39.26,39.24,39.25,10800.0,26.6846,26.6846,26.671,26.6778,10800.0
2013-03-07 14:05:00,39.26,39.27,39.25,39.27,5800.0,26.6846,26.6914,26.6778,26.6914,5800.0
2013-03-07 14:10:00,39.27,39.29,39.26,39.27,11600.0,26.6914,26.705,26.6846,26.6914,11600.0
2013-03-07 14:15:00,39.27,39.27,39.24,39.24,5600.0,26.6914,26.6914,26.671,26.671,5600.0
2013-03-07 14:20:00,39.24,39.25,39.24,39.24,7200.0,26.671,26.6778,26.671,26.671,7200.0
2013-03-07 14:25:00,39.24,39.26,39.24,39.26,9400.0,26.671,26.6846,26.671,26.6846,9400.0
2013-03-07 14:30:00,39.26,39.28,39.26,39.28,14600.0,26.6846,26.6982,26.6846,26.6982,14600.0
2013-03-07 14:35:00,39.28,39.29,39.26,39.27,18200.0,26.6982,26.705,26.6846,26.6914,18200.0
2013-03-07 14:40:00,39.27,39.28,39.26,39.26,13800.0,26.6914,26.6982,26.6846,26.6846,13800.0
2013-03-07 14:45:00,39.26,39.26,39.24,39.26,17400.0,26.6846,26.6846,26.671,26.6846,17400.0
2013-03-07 14:50:00,39.26,39.28,39.26,39.27,13000.0,26.6846,26.6982,26.6846,26.6914,13000.0
2013-03-07 14:55:00,39.28,39.29,39.28,39.28,13400.0,26.6982,26.705,26.6982,26.6982,13400.0
2013-03-07 15:00:00,39.28,39.28,39.26,39.27,10200.0,26.6982,26.6982,26.6846,26.6914,10200.0
2013-03-07 15:05:00,39.27,39.3,39.27,39.29,28400.0,26.6914,26.7118,26.6914,26.705,28400.0
2013-03-07 15:10:00,39.29,39.3,39.27,39.28,16000.0,26.705,26.7118,26.6914,26.6982,16000.0
2013-03-07 15:15:00,39.28,39.32,39.28,39.32,18000.0,26.6982,26.7253,26.6982,26.7253,18000.0
2013-03-07 15:20:00,39.32,39.32,39.26,39.27,21400.0,26.7253,26.7253,26.6846,26.6914,21400.0
2013-03-07 15:25:00,39.26,39.31,39.26,39.31,24400.0,26.6846,26.7185,26.6846,26.7185,24400.0
2013-03-07 15:30:00,39.31,39.31,39.3,39.3,29200.0,26.7185,26.7185,26.7118,26.7118,29200.0
2013-03-07 15:35:00,39.3,39.3,39.27,39.28,37000.0,26.7118,26.7118,26.6914,26.6982,37000.0
2013-03-07 15:40:00,39.28,39.29,39.24,39.24,37600.0,26.6982,26.705,26.671,26.671,37600.0
2013-03-07 15:45:00,39.24,39.24,39.23,39.23,28400.0,26.671,26.671,26.6642,26.6642,28400.0
2013-03-07 15:50:00,39.23,39.26,39.23,39.26,27400.0,26.6642,26.6846,26.6642,26.6846,27400.0
2013-03-07 15:55:00,39.25,39.27,39.24,39.24,108600.0,26.6778,26.6914,26.671,26.671,108600.0
2013-03-08 09:30:00,39.39,39.43,39.31,39.41,46400.0,26.7729,26.8001,26.7185,26.7865,46400.0
2013-03-08 09:35:00,39.39,39.41,39.32,39.32,20200.0,26.7729,26.7865,26.7253,26.7253,20200.0
2013-03-08 09:40:00,39.33,39.34,39.27,39.27,16200.0,26.7321,26.7389,26.6914,26.6914,16200.0
2013-03-08 09:45:00,39.27,39.28,39.23,39.24,24600.0,26.6914,26.6982,26.6642,26.671,24600.0
2013-03-08 09:50:00,39.24,39.27,39.2,39.23,50400.0,26.671,26.6914,26.6438,26.6642,50400.0
2013-03-08 09:55:00,39.24,39.31,39.22,39.31,14800.0,26.671,26.7185,26.6574,26.7185,14800.0
2013-03-08 10:00:00,39.33,39.4,39.27,39.4,18800.0,26.7321,26.7797,26.6914,26.7797,18800.0
2013-03-08 10:05:00,39.4,39.4,39.29,39.29,8600.0,26.7797,26.7797,26.705,26.705,8600.0
2013-03-08 10:10:00,39.29,39.29,39.27,39.29,11600.0,26.705,26.705,26.6914,26.705,11600.0
2013-03-08 10:15:00,39.29,39.29,39.21,39.27,35400.0,26.705,26.705,26.6506,26.6914,35400.0
2013-03-08 10:20:00,39.27,39.29,39.27,39.28,7400.0,26.6914,26.705,26.6914,26.6982,7400.0
2013-03-08 10:25:00,39.27,39.27,39.24,39.26,17800.0,26.6914,26.6914,26.671,26.6846,17800.0
2013-03-08 10:30:00,39.26,39.26,39.23,39.23,76800.0,26.6846,26.6846,26.6642,26.6642,76800.0
2013-03-08 10:35:00,39.24,39.24,39.16,39.16,11800.0,26.671,26.671,26.6166,26.6166,11800.0
2013-03-08 10:40:00,39.16,39.2,39.15,39.19,19400.0,26.6166,26.6438,26.6098,26.637,19400.0
2013-03-08 10:45:00,39.19,39.19,39.06,39.06,40000.0,26.637,26.637,26.5486,26.5486,40000.0
2013-03-08 10:50:00,39.08,39.11,39.06,39.1,14200.0,26.5622,26.5826,26.5486,26.5758,14200.0
2013-03-08 10:55:00,39.11,39.19,39.11,39.18,9200.0,26.5826,26.637,26.5826,26.6302,9200.0
2013-03-08 11:00:00,39.18,39.18,39.1,39.13,15000.0,26.6302,26.6302,26.5758,26.5962,15000.0
2013-03-08 11:05:00,39.13,39.13,39.1,39.12,7400.0,26.5962,26.5962,26.5758,26.5894,7400.0
2013-03-08 11:10:00,39.12,39.18,39.12,39.17,22200.0,26.5894,26.6302,26.5894,26.6234,22200.0
2013-03-08 11:15:00,39.17,39.18,39.16,39.18,23000.0,26.6234,26.6302,26.6166,26.6302,23000.0
2013-03-08 11:20:00,39.18,39.18,39.16,39.17,27600.0,26.6302,26.6302,26.6166,26.6234,27600.0
2013-03-08 11:25:00,39.18,39.2,39.17,39.17,30600.0,26.6302,26.6438,26.6234,26.6234,30600.0
2013-03-08 11:30:00,39.17,39.18,39.16,39.17,14200.0,26.6234,26.6302,26.6166,26.6234,14200.0
2013-03-08 11:35:00,39.18,39.18,39.15,39.15,5600.0,26.6302,26.6302,26.6098,26.6098,5600.0
2013-03-08 11:40:00,39.14,39.14,39.09,39.1,21400.0,26.603,26.603,26.569,26.5758,21400.0
2013-03-08 11:45:00,39.11,39.14,39.11,39.14,7000.0,26.5826,26.603,26.5826,26.603,7000.0
2013-03-08 11:50:00,39.15,39.15,39.13,39.13,4600.0,26.6098,26.6098,26.5962,26.5962,4600.0
2013-03-08 11:55:00,39.13,39.15,39.13,39.13,7600.0,26.5962,26.6098,26.5962,26.5962,7600.0
2013-03-08 12:00:00,39.13,39.17,39.13,39.17,5600.0,26.5962,26.6234,26.5962,26.6234,5600.0
2013-03-08 12:05:00,39.17,39.17,39.14,39.15,11000.0,26.6234,26.6234,26.603,26.6098,11000.0
2013-03-08 12:10:00,39.15,39.16,39.06,39.06,17200.0,26.6098,26.6166,26.5486,26.5486,17200.0
2013-03-08 12:15:00,39.07,39.09,39.06,39.09,11800.0,26.5554,26.569,26.5486,26.569,11800.0
2013-03-08 12:20:00,39.07,39.1,39.07,39.09,13800.0,26.5554,26.5758,26.5554,26.569,13800.0
2013-03-08 12:25:00,39.08,39.09,39.06,39.06,15200.0,26.5622,26.569,26.5486,26.5486,15200.0
2013-03-08 12:30:00,39.06,39.08,39.06,39.08,9600.0,26.5486,26.5622,26.5486,26.5622,9600.0
2013-03-08 12:35:00,39.08,39.1,39.08,39.09,13000.0,26.5622,26.5758,26.5622,26.569,13000.0
2013-03-08 12:40:00,39.09,39.1,39.09,39.1,2800.0,26.569,26.5758,26.569,26.5758,2800.0
2013-03-08 12:45:00,39.1,39.13,39.1,39.12,8200.0,26.5758,26.5962,26.5758,26.5894,8200.0
2013-03-08 12:50:00,39.12,39.13,39.11,39.13,11000.0,26.5894,26.5962,26.5826,26.5962,11000.0
2013-03-08 12:55:00,39.13,39.15,39.13,39.15,4200.0,26.5962,26.6098,26.5962,26.6098,4200.0
2013-03-08 13:00:00,39.13,39.13,39.12,39.12,6600.0,26.5962,26.5962,26.5894,26.5894,6600.0
2013-03-08 13:05:00,39.12,39.13,39.12,39.13,11200.0,26.5894,26.5962,26.5894,26.5962,11200.0
2013-03-08 13:10:00,39.13,39.13,39.11,39.11,6600.0,26.5962,26.5962,26.5826,26.5826,6600.0
2013-03-08 13:15:00,39.12,39.15,39.11,39.15,14200.0,26.5894,26.6098,26.5826,26.6098,14200.0
2013-03-08 13:20:00,39.15,39.15,39.13,39.13,12200.0,26.6098,26.6098,26.5962,26.5962,12200.0
2013-03-08 13:25:00,39.13,39.13,39.12,39.12,7800.0,26.5962,26.5962,26.5894,26.5894,7800.0
2013-03-08 13:30:00,39.13,39.16,39.13,39.15,17200.0,26.5962,26.6166,26.5962,26.6098,17200.0
2013-03-08 13:35:00,39.15,39.16,39.15,39.16,5800.0,26.6098,26.6166,26.6098,26.6166,5800.0
2013-03-08 13:40:00,39.16,39.16,39.13,39.13,7400.0,26.6166,26.6166,26.5962,26.5962,7400.0
2013-03-08 13:45:00,39.13,39.17,39.13,39.17,7800.0,26.5962,26.6234,26.5962,26.6234,7800.0
2013-03-08 13:50:00,39.17,39.19,39.17,39.18,67600.0,26.6234,26.637,26.6234,26.6302,67600.0
2013-03-08 13:55:00,39.18,39.2,39.18,39.19,10400.0,26.6302,26.6438,26.6302,26.637,10400.0
2013-03-08 14:00:00,39.19,39.21,39.19,39.2,7400.0,26.637,26.6506,26.637,26.6438,7400.0
2013-03-08 14:05:00,39.2,39.21,39.2,39.2,6800.0,26.6438,26.6506,26.6438,26.6438,6800.0
2013-03-08 14:10:00,39.2,39.21,39.19,39.21,7600.0,26.6438,26.6506,26.637,26.6506,7600.0
2013-03-08 14:15:00,39.21,39.21,39.18,39.18,13200.0,26.6506,26.6506,26.6302,26.6302,13200.0
2013-03-08 14:20:00,39.18,39.2,39.18,39.18,9600.0,26.6302,26.6438,26.6302,26.6302,9600.0
2013-03-08 14:25:00,39.18,39.19,39.18,39.19,4600.0,26.6302,26.637,26.6302,26.637,4600.0
2013-03-08 14:30:00,39.19,39.2,39.19,39.19,10800.0,26.637,26.6438,26.637,26.637,10800.0
2013-03-08 14:35:00,39.2,39.23,39.2,39.22,10200.0,26.6438,26.6642,26.6438,26.6574,10200.0
2013-03-08 14:40:00,39.22,39.25,39.22,39.22,18800.0,26.6574,26.6778,26.6574,26.6574,18800.0
2013-03-08 14:45:00,39.23,39.24,39.22,39.22,26200.0,26.6642,26.671,26.6574,26.6574,26200.0
2013-03-08 14:50:00,39.23,39.24,39.22,39.24,17400.0,26.6642,26.671,26.6574,26.671,17400.0
2013-03-08 14:55:00,39.25,39.25,39.24,39.25,19400.0,26.6778,26.6778,26.671,26.6778,19400.0
2013-03-08 15:00:00,39.25,39.26,39.24,39.25,40000.0,26.6778,26.6846,26.671,26.6778,40000.0
2013-03-08 15:05:00,39.25,39.27,39.24,39.25,29800.0,26.6778,26.6914,26.671,26.6778,29800.0
2013-03-08 15:10:00,39.24,39.26,39.24,39.24,19400.0,26.671,26.6846,26.671,26.671,19400.0
2013-03-08 15:15:00,39.24,39.26,39.24,39.26,16600.0,26.671,26.6846,26.671,26.6846,16600.0
2013-03-08 15:20:00,39.26,39.26,39.24,39.25,15200.0,26.6846,26.6846,26.671,26.6778,15200.0
2013-03-08 15:25:00,39.25,39.27,39.24,39.25,53200.0,26.6778,26.6914,26.671,26.6778,53200.0
2013-03-08 15:30:00,39.26,39.27,39.26,39.27,21400.0,26.6846,26.6914,26.6846,26.6914,21400.0
2013-03-08 15:35:00,39.26,39.31,39.26,39.31,41200.0,26.6846,26.7185,26.6846,26.7185,41200.0
2013-03-08 15:40:00,39.3,39.32,39.3,39.32,52400.0,26.7118,26.7253,26.7118,26.7253,52400.0
2013-03-08 15:45:00,39.32,39.35,39.31,39.35,60400.0,26.7253,26.7457,26.7185,26.7457,60400.0
2013-03-08 15:50:00,39.35,39.35,39.31,39.31,45400.0,26.7457,26.7457,26.7185,26.7185,45400.0
2013-03-08 15:55:00,39.32,39.34,39.27,39.32,199200.0,26.7253,26.7389,26.6914,26.7253,199200.0
2013-03-11 09:30:00,39.27,39.36,39.25,39.32,32600.0,26.6914,26.7525,26.6778,26.7253,32600.0
2013-03-11 09:35:00,39.32,39.39,39.32,39.38,17000.0,26.7253,26.7729,26.7253,26.7661,17000.0
2013-03-11 09:40:00,39.34,39.37,39.27,39.31,12400.0,26.7389,26.7593,26.6914,26.7185,12400.0
2013-03-11 09:45:00,39.28,39.31,39.27,39.27,9600.0,26.6982,26.7185,26.6914,26.6914,9600.0
2013-03-11 09:50:00,39.27,39.34,39.27,39.27,10200.0,26.6914,26.7389,26.6914,26.6914,10200.0
2013-03-11 09:55:00,39.26,39.27,39.23,39.27,21800.0,26.6846,26.6914,26.6642,26.6914,21800.0
2013-03-11 10:00:00,39.28,39.35,39.28,39.32,3800.0,26.6982,26.7457,26.6982,26.7253,3800.0
2013-03-11 10:05:00,39.35,39.38,39.35,39.38,4000.0,26.7457,26.7661,26.7457,26.7661,4000.0
2013-03-11 10:10:00,39.38,39.41,39.38,39.39,9200.0,26.7661,26.7865,26.7661,26.7729,9200.0
2013-03-11 10:15:00,39.39,39.4,39.37,39.38,9000.0,26.7729,26.7797,26.7593,26.7661,9000.0
2013-03-11 10:20:00,39.38,39.41,39.37,39.41,3800.0,26.7661,26.7865,26.7593,26.7865,3800.0
2013-03-11 10:25:00,39.4,39.41,39.4,39.41,2400.0,26.7797,26.7865,26.7797,26.7865,2400.0
2013-03-11 10:30:00,39.41,39.46,39.4,39.44,9400.0,26.7865,26.8205,26.7797,26.8069,9400.0
2013-03-11 10:35:00,39.44,39.47,39.44,39.47,8000.0,26.8069,26.8273,26.8069,26.8273,8000.0
2013-03-11 10:40:00,39.47,39.48,39.44,39.45,10600.0,26.8273,26.8341,26.8069,26.8137,10600.0
2013-03-11 10:45:00,39.45,39.45,39.42,39.44,39000.0,26.8137,26.8137,26.7933,26.8069,39000.0
2013-03-11 10:50:00,39.44,39.44,39.41,39.44,37600.0,26.8069,26.8069,26.7865,26.8069,37600.0
2013-03-11 10:55:00,39.43,39.45,39.42,39.45,49400.0,26.8001,26.8137,26.7933,26.8137,49400.0
2013-03-11 11:00:00,39.45,39.45,39.42,39.43,4600.0,26.8137,26.8137,26.7933,26.8001,4600.0
2013-03-11 11:05:00,39.43,39.45,39.42,39.44,5800.0,26.8001,26.8137,26.7933,26.8069,5800.0
2013-03-11 11:10:00,39.44,39.47,39.44,39.45,6800.0,26.8069,26.8273,26.8069,26.8137,6800.0
2013-03-11 11:15:00,39.45,39.47,39.44,39.44,16400.0,26.8137,26.8273,26.8069,26.8069,16400.0
2013-03-11 11:20:00,39.44,39.46,39.44,39.46,6800.0,26.8069,26.8205,26.8069,26.8205,6800.0
2013-03-11 11:25:00,39.46,39.49,39.46,39.49,14400.0,26.8205,26.8409,26.8205,26.8409,14400.0
2013-03-11 11:30:00,39.49,39.52,39.48,39.51,13600.0,26.8409,26.8613,26.8341,26.8545,13600.0
2013-03-11 11:35:00,39.5,39.53,39.5,39.53,8000.0,26.8477,26.8681,26.8477,26.8681,8000.0
2013-03-11 11:40:00,39.53,39.54,39.52,39.54,9800.0,26.8681,26.8749,26.8613,26.8749,9800.0
2013-03-11 11:45:00,39.55,39.55,39.53,39.53,12600.0,26.8817,26.8817,26.8681,26.8681,12600.0
2013-03-11 11:50:00,39.53,39.55,39.51,39.52,14800.0,26.8681,26.8817,26.8545,26.8613,14800.0
2013-03-11 11:55:00,39.52,39.52,39.5,39.52,6400.0,26.8613,26.8613,26.8477,26.8613,6400.0
2013-03-11 12:00:00,39.51,39.55,39.5,39.53,15200.0,26.8545,26.8817,26.8477,26.8681,15200.0
2013-03-11 12:05:00,39.55,39.56,39.55,39.55,8200.0,26.8817,26.8885,26.8817,26.8817,8200.0
2013-03-11 12:10:00,39.55,39.58,39.55,39.58,16400.0,26.8817,26.9021,26.8817,26.9021,16400.0
2013-03-11 12:15:00,39.58,39.61,39.58,39.59,33000.0,26.9021,26.9225,26.9021,26.9089,33000.0
2013-03-11 12:20:00,39.57,39.59,39.57,39.58,13400.0,26.8953,26.9089,26.8953,26.9021,13400.0
2013-03-11 12:25:00,39.58,39.59,39.57,39.59,13600.0,26.9021,26.9089,26.8953,26.9089,13600.0
2013-03-11 12:30:00,39.58,39.59,39.54,39.55,13600.0,26.9021,26.9089,26.8749,26.8817,13600.0
2013-03-11 12:35:00,39.55,39.55,39.53,39.53,9600.0,26.8817,26.8817,26.8681,26.8681,9600.0
2013-03-11 12:40:00,39.53,39.54,39.52,39.52,8600.0,26.8681,26.8749,26.8613,26.8613,8600.0
2013-03-11 12:45:00,39.52,39.55,39.52,39.55,5200.0,26.8613,26.8817,26.8613,26.8817,5200.0
2013-03-11 12:50:00,39.55,39.56,39.53,39.56,12800.0,26.8817,26.8885,26.8681,26.8885,12800.0
2013-03-11 12:55:00,39.56,39.57,39.54,39.55,17400.0,26.8885,26.8953,26.8749,26.8817,17400.0
2013-03-11 13:00:00,39.56,39.59,39.56,39.59,5200.0,26.8885,26.9089,26.8885,26.9089,5200.0
2013-03-11 13:05:00,39.6,39.63,39.6,39.63,9200.0,26.9157,26.936,26.9157,26.936,9200.0
2013-03-11 13:10:00,39.63,39.65,39.63,39.63,19400.0,26.936,26.9496,26.936,26.936,19400.0
2013-03-11 13:15:00,39.63,39.66,39.63,39.63,9200.0,26.936,26.9564,26.936,26.936,9200.0
2013-03-11 13:20:00,39.63,39.63,39.63,39.63,4000.0,26.936,26.936,26.936,26.936,4000.0
2013-03-11 13:25:00,39.63,39.68,39.63,39.66,27600.0,26.936,26.97,26.936,26.9564,27600.0
2013-03-11 13:30:00,39.66,39.66,39.63,39.66,13200.0,26.9564,26.9564,26.936,26.9564,13200.0
2013-03-11 13:35:00,39.66,39.66,39.65,39.65,8000.0,26.9564,26.9564,26.9496,26.9496,8000.0
2013-03-11 13:40:00,39.66,39.66,39.65,39.65,28000.0,26.9564,26.9564,26.9496,26.9496,28000.0
2013-03-11 13:45:00,39.65,39.66,39.65,39.65,19400.0,26.9496,26.9564,26.9496,26.9496,19400.0
2013-03-11 13:50:00,39.66,39.67,39.65,39.65,14200.0,26.9564,26.9632,26.9496,26.9496,14200.0
2013-03-11 13:55:00,39.65,39.66,39.65,39.65,13200.0,26.9496,26.9564,26.9496,26.9496,13200.0
2013-03-11 14:00:00,39.65,39.67,39.65,39.67,22400.0,26.9496,26.9632,26.9496,26.9632,22400.0
2013-03-11 14:05:00,39.67,39.68,39.66,39.68,8400.0,26.9632,26.97,26.9564,26.97,8400.0
2013-03-11 14:10:00,39.69,39.69,39.68,39.68,24000.0,26.9768,26.9768,26.97,26.97,24000.0
2013-03-11 14:15:00,39.69,39.7,39.69,39.69,8000.0,26.9768,26.9836,26.9768,26.9768,8000.0
2013-03-11 14:20:00,39.69,39.71,39.69,39.71,8000.0,26.9768,26.9904,26.9768,26.9904,8000.0
2013-03-11 14:25:00,39.71,39.71,39.68,39.68,21000.0,26.9904,26.9904,26.97,26.97,21000.0
2013-03-11 14:30:00,39.68,39.68,39.65,39.65,18800.0,26.97,26.97,26.9496,26.9496,18800.0
2013-03-11 14:35:00,39.65,39.67,39.65,39.67,10200.0,26.9496,26.9632,26.9496,26.9632,10200.0
2013-03-11 14:40:00,39.67,39.67,39.63,39.63,8200.0,26.9632,26.9632,26.936,26.936,8200.0
2013-03-11 14:45:00,39.63,39.64,39.63,39.63,20600.0,26.936,26.9428,26.936,26.936,20600.0
2013-03-11 14:50:00,39.63,39.63,39.59,39.61,12000.0,26.936,26.936,26.9089,26.9225,12000.0
2013-03-11 14:55:00,39.61,39.62,39.6,39.6,24000.0,26.9225,26.9293,26.9157,26.9157,24000.0
2013-03-11 15:00:00,39.6,39.6,39.58,39.58,15200.0,26.9157,26.9157,26.9021,26.9021,15200.0
2013-03-11 15:05:00,39.57,39.59,39.56,39.58,10600.0,26.8953,26.9089,26.8885,26.9021,10600.0
2013-03-11 15:10:00,39.58,39.59,39.58,39.58,4400.0,26.9021,26.9089,26.9021,26.9021,4400.0
2013-03-11 15:15:00,39.58,39.6,39.57,39.59,16600.0,26.9021,26.9157,26.8953,26.9089,16600.0
2013-03-11 15:20:00,39.6,39.62,39.6,39.6,11000.0,26.9157,26.9293,26.9157,26.9157,11000.0
2013-03-11 15:25:00,39.6,39.6,39.59,39.6,6200.0,26.9157,26.9157,26.9089,26.9157,6200.0
2013-03-11 15:30:00,39.6,39.6,39.55,39.55,26800.0,26.9157,26.9157,26.8817,26.8817,26800.0
2013-03-11 15:35:00,39.55,39.55,39.54,39.54,8200.0,26.8817,26.8817,26.8749,26.8749,8200.0
2013-03-11 15:40:00,39.55,39.56,39.55,39.55,15800.0,26.8817,26.8885,26.8817,26.8817,15800.0
2013-03-11 15:45:00,39.55,39.56,39.54,39.56,21400.0,26.8817,26.8885,26.8749,26.8885,21400.0
2013-03-11 15:50:00,39.56,39.59,39.56,39.59,19200.0,26.8885,26.9089,26.8885,26.9089,19200.0
2013-03-11 15:55:00,39.59,39.62,39.57,39.61,51000.0,26.9089,26.9293,26.8953,26.9225,51000.0
2013-03-12 09:30:00,39.51,39.67,39.47,39.52,26800.0,26.8545,26.9632,26.8273,26.8613,26800.0
2013-03-12 09:35:00,39.52,39.52,39.46,39.46,16000.0,26.8613,26.8613,26.8205,26.8205,16000.0
2013-03-12 09:40:00,39.42,39.48,39.42,39.47,12200.0,26.7933,26.8341,26.7933,26.8273,12200.0
2013-03-12 09:45:00,39.48,39.48,39.41,39.41,9000.0,26.8341,26.8341,26.7865,26.7865,9000.0
2013-03-12 09:50:00,39.42,39.47,39.4,39.41,10800.0,26.7933,26.8273,26.7797,26.7865,10800.0
2013-03-12 09:55:00,39.42,39.44,39.4,39.41,6600.0,26.7933,26.8069,26.7797,26.7865,6600.0
2013-03-12 10:00:00,39.42,39.45,39.4,39.44,14800.0,26.7933,26.8137,26.7797,26.8069,14800.0
2013-03-12 10:05:00,39.45,39.48,39.45,39.48,11200.0,26.8137,26.8341,26.8137,26.8341,11200.0
2013-03-12 10:10:00,39.47,39.48,39.44,39.44,21600.0,26.8273,26.8341,26.8069,26.8069,21600.0
2013-03-12 10:15:00,39.44,39.44,39.43,39.44,12000.0,26.8069,26.8069,26.8001,26.8069,12000.0
2013-03-12 10:20:00,39.44,39.48,39.44,39.48,11200.0,26.8069,26.8341,26.8069,26.8341,11200.0
2013-03-12 10:25:00,39.48,39.48,39.43,39.44,11200.0,26.8341,26.8341,26.8001,26.8069,11200.0
2013-03-12 10:30:00,39.44,39.45,39.43,39.43,10800.0,26.8069,26.8137,26.8001,26.8001,10800.0
2013-03-12 10:35:00,39.42,39.42,39.4,39.41,14400.0,26.7933,26.7933,26.7797,26.7865,14400.0
2013-03-12 10:40:00,39.41,39.42,39.38,39.38,16200.0,26.7865,26.7933,26.7661,26.7661,16200.0
2013-03-12 10:45:00,39.38,39.38,39.37,39.37,11200.0,26.7661,26.7661,26.7593,26.7593,11200.0
2013-03-12 10:50:00,39.37,39.37,39.34,39.34,11200.0,26.7593,26.7593,26.7389,26.7389,11200.0
2013-03-12 10:55:00,39.35,39.35,39.32,39.32,16000.0,26.7457,26.7457,26.7253,26.7253,16000.0
2013-03-12 11:00:00,39.32,39.32,39.27,39.27,20600.0,26.7253,26.7253,26.6914,26.6914,20600.0
2013-03-12 11:05:00,39.27,39.29,39.26,39.28,13000.0,26.6914,26.705,26.6846,26.6982,13000.0
2013-03-12 11:10:00,39.29,39.31,39.29,39.3,25600.0,26.705,26.7185,26.705,26.7118,25600.0
2013-03-12 11:15:00,39.29,39.32,39.29,39.31,9800.0,26.705,26.7253,26.705,26.7185,9800.0
2013-03-12 11:20:00,39.31,39.31,39.27,39.29,12800.0,26.7185,26.7185,26.6914,26.705,12800.0
2013-03-12 11:25:00,39.3,39.31,39.29,39.3,10600.0,26.7118,26.7185,26.705,26.7118,10600.0
2013-03-12 11:30:00,39.3,39.32,39.28,39.32,18000.0,26.7118,26.7253,26.6982,26.7253,18000.0
2013-03-12 11:35:00,39.32,39.34,39.3,39.3,15600.0,26.7253,26.7389,26.7118,26.7118,15600.0
2013-03-12 11:40:00,39.3,39.34,39.3,39.34,7400.0,26.7118,26.7389,26.7118,26.7389,7400.0
2013-03-12 11:45:00,39.34,39.35,39.33,39.34,10200.0,26.7389,26.7457,26.7321,26.7389,10200.0
2013-03-12 11:50:00,39.35,39.35,39.34,39.34,6000.0,26.7457,26.7457,26.7389,26.7389,6000.0
2013-03-12 11:55:00,39.34,39.4,39.34,39.38,13400.0,26.7389,26.7797,26.7389,26.7661,13400.0
2013-03-12 12:00:00,39.38,39.4,39.38,39.4,7000.0,26.7661,26.7797,26.7661,26.7797,7000.0
2013-03-12 12:05:00,39.4,39.4,39.37,39.4,22000.0,26.7797,26.7797,26.7593,26.7797,22000.0
2013-03-12 12:10:00,39.4,39.42,39.39,39.41,8000.0,26.7797,26.7933,26.7729,26.7865,8000.0
2013-03-12 12:15:00,39.41,39.44,39.41,39.43,3200.0,26.7865,26.8069,26.7865,26.8001,3200.0
2013-03-12 12:20:00,39.42,39.42,39.34,39.35,14200.0,26.7933,26.7933,26.7389,26.7457,14200.0
2013-03-12 12:25:00,39.34,39.35,39.32,39.33,17400.0,26.7389,26.7457,26.7253,26.7321,17400.0
2013-03-12 12:30:00,39.34,39.38,39.34,39.37,3600.0,26.7389,26.7661,26.7389,26.7593,3600.0
2013-03-12 12:35:00,39.37,39.38,39.36,39.36,12600.0,26.7593,26.7661,26.7525,26.7525,12600.0
2013-03-12 12:40:00,39.36,39.36,39.34,39.35,3600.0,26.7525,26.7525,26.7389,26.7457,3600.0
2013-03-12 12:45:00,39.35,39.36,39.35,39.35,7400.0,26.7457,26.7525,26.7457,26.7457,7400.0
2013-03-12 12:50:00,39.35,39.37,39.35,39.37,5400.0,26.7457,26.7593,26.7457,26.7593,5400.0
2013-03-12 12:55:00,39.38,39.4,39.38,39.4,3000.0,26.7661,26.7797,26.7661,26.7797,3000.0
2013-03-12 13:00:00,39.38,39.38,39.37,39.37,7000.0,26.7661,26.7661,26.7593,26.7593,7000.0
2013-03-12 13:05:00,39.37,39.38,39.35,39.35,11000.0,26.7593,26.7661,26.7457,26.7457,11000.0
2013-03-12 13:10:00,39.35,39.35,39.31,39.34,26200.0,26.7457,26.7457,26.7185,26.7389,26200.0
2013-03-12 13:15:00,39.34,39.35,39.33,39.33,11000.0,26.7389,26.7457,26.7321,26.7321,11000.0
2013-03-12 13:20:00,39.34,39.35,39.32,39.33,11800.0,26.7389,26.7457,26.7253,26.7321,11800.0
2013-03-12 13:25:00,39.33,39.35,39.33,39.35,10400.0,26.7321,26.7457,26.7321,26.7457,10400.0
2013-03-12 13:30:00,39.36,39.36,39.34,39.36,7000.0,26.7525,26.7525,26.7389,26.7525,7000.0
2013-03-12 13:35:00,39.35,39.36,39.33,39.33,6800.0,26.7457,26.7525,26.7321,26.7321,6800.0
2013-03-12 13:40:00,39.33,39.36,39.32,39.35,20200.0,26.7321,26.7525,26.7253,26.7457,20200.0
2013-03-12 13:45:00,39.34,39.35,39.33,39.34,8200.0,26.7389,26.7457,26.7321,26.7389,8200.0
2013-03-12 13:50:00,39.34,39.34,39.3,39.31,8200.0,26.7389,26.7389,26.7118,26.7185,8200.0
2013-03-12 13:55:00,39.31,39.31,39.29,39.3,10000.0,26.7185,26.7185,26.705,26.7118,10000.0
2013-03-12 14:00:00,39.3,39.32,39.28,39.31,14000.0,26.7118,26.7253,26.6982,26.7185,14000.0
2013-03-12 14:05:00,39.32,39.35,39.32,39.34,20000.0,26.7253,26.7457,26.7253,26.7389,20000.0
2013-03-12 14:10:00,39.34,39.34,39.31,39.32,8000.0,26.7389,26.7389,26.7185,26.7253,8000.0
2013-03-12 14:15:00,39.31,39.33,39.3,39.33,10400.0,26.7185,26.7321,26.7118,26.7321,10400.0
2013-03-12 14:20:00,39.32,39.34,39.32,39.34,8600.0,26.7253,26.7389,26.7253,26.7389,8600.0
2013-03-12 14:25:00,39.34,39.35,39.31,39.33,17200.0,26.7389,26.7457,26.7185,26.7321,17200.0
2013-03-12 14:30:00,39.33,39.37,39.33,39.35,21600.0,26.7321,26.7593,26.7321,26.7457,21600.0
2013-03-12 14:35:00,39.35,39.37,39.35,39.37,11000.0,26.7457,26.7593,26.7457,26.7593,11000.0
2013-03-12 14:40:00,39.38,39.39,39.37,39.38,12400.0,26.7661,26.7729,26.7593,26.7661,12400.0
2013-03-12 14:45:00,39.38,39.41,39.38,39.41,14000.0,26.7661,26.7865,26.7661,26.7865,14000.0
2013-03-12 14:50:00,39.41,39.42,39.39,39.39,13800.0,26.7865,26.7933,26.7729,26.7729,13800.0
2013-03-12 14:55:00,39.38,39.38,39.34,39.34,18600.0,26.7661,26.7661,26.7389,26.7389,18600.0
2013-03-12 15:00:00,39.34,39.37,39.32,39.33,16400.0,26.7389,26.7593,26.7253,26.7321,16400.0
2013-03-12 15:05:00,39.32,39.32,39.28,39.31,16800.0,26.7253,26.7253,26.6982,26.7185,16800.0
2013-03-12 15:10:00,39.31,39.38,39.31,39.38,21800.0,26.7185,26.7661,26.7185,26.7661,21800.0
2013-03-12 15:15:00,39.38,39.41,39.36,39.38,74400.0,26.7661,26.7865,26.7525,26.7661,74400.0
2013-03-12 15:20:00,39.38,39.39,39.36,39.38,22600.0,26.7661,26.7729,26.7525,26.7661,22600.0
2013-03-12 15:25:00,39.38,39.38,39.33,39.34,18600.0,26.7661,26.7661,26.7321,26.7389,18600.0
2013-03-12 15:30:00,39.34,39.41,39.34,39.41,48800.0,26.7389,26.7865,26.7389,26.7865,48800.0
2013-03-12 15:35:00,39.41,39.44,39.4,39.42,29000.0,26.7865,26.8069,26.7797,26.7933,29000.0
2013-03-12 15:40:00,39.42,39.45,39.42,39.42,31600.0,26.7933,26.8137,26.7933,26.7933,31600.0
2013-03-12 15:45:00,39.42,39.42,39.36,39.38,45800.0,26.7933,26.7933,26.7525,26.7661,45800.0
2013-03-12 15:50:00,39.38,39.38,39.35,39.38,50800.0,26.7661,26.7661,26.7457,26.7661,50800.0
2013-03-12 15:55:00,39.38,39.41,39.38,39.4,119000.0,26.7661,26.7865,26.7661,26.7797,119000.0
2013-03-13 09:30:00,39.23,39.29,39.05,39.29,165200.0,26.6642,26.705,26.5418,26.705,165200.0
2013-03-13 09:35:00,39.26,39.34,39.19,39.31,17800.0,26.6846,26.7389,26.637,26.7185,17800.0
2013-03-13 09:40:00,39.31,39.34,39.19,39.29,25600.0,26.7185,26.7389,26.637,26.705,25600.0
2013-03-13 09:45:00,39.33,39.37,39.29,39.34,21600.0,26.7321,26.7593,26.705,26.7389,21600.0
2013-03-13 09:50:00,39.34,39.42,39.34,39.4,13400.0,26.7389,26.7933,26.7389,26.7797,13400.0
2013-03-13 09:55:00,39.39,39.41,39.38,39.4,17600.0,26.7729,26.7865,26.7661,26.7797,17600.0
2013-03-13 10:00:00,39.38,39.4,39.34,39.4,14000.0,26.7661,26.7797,26.7389,26.7797,14000.0
2013-03-13 10:05:00,39.4,39.44,39.4,39.4,11600.0,26.7797,26.8069,26.7797,26.7797,11600.0
2013-03-13 10:10:00,39.4,39.47,39.4,39.46,16200.0,26.7797,26.8273,26.7797,26.8205,16200.0
2013-03-13 10:15:00,39.46,39.48,39.43,39.45,9200.0,26.8205,26.8341,26.8001,26.8137,9200.0
2013-03-13 10:20:00,39.44,39.49,39.44,39.49,19400.0,26.8069,26.8409,26.8069,26.8409,19400.0
2013-03-13 10:25:00,39.49,39.5,39.48,39.5,7400.0,26.8409,26.8477,26.8341,26.8477,7400.0
2013-03-13 10:30:00,39.51,39.52,39.49,39.5,8400.0,26.8545,26.8613,26.8409,26.8477,8400.0
2013-03-13 10:35:00,39.51,39.52,39.49,39.52,17800.0,26.8545,26.8613,26.8409,26.8613,17800.0
2013-03-13 10:40:00,39.52,39.57,39.52,39.56,14000.0,26.8613,26.8953,26.8613,26.8885,14000.0
2013-03-13 10:45:00,39.56,39.58,39.5,39.51,12800.0,26.8885,26.9021,26.8477,26.8545,12800.0
2013-03-13 10:50:00,39.52,39.54,39.51,39.54,5800.0,26.8613,26.8749,26.8545,26.8749,5800.0
2013-03-13 10:55:00,39.53,39.55,39.52,39.55,12400.0,26.8681,26.8817,26.8613,26.8817,12400.0
2013-03-13 11:00:00,39.55,39.55,39.52,39.54,11200.0,26.8817,26.8817,26.8613,26.8749,11200.0
2013-03-13 11:05:00,39.55,39.56,39.54,39.56,8000.0,26.8817,26.8885,26.8749,26.8885,8000.0
2013-03-13 11:10:00,39.56,39.57,39.55,39.56,14800.0,26.8885,26.8953,26.8817,26.8885,14800.0
2013-03-13 11:15:00,39.56,39.59,39.56,39.57,12200.0,26.8885,26.9089,26.8885,26.8953,12200.0
2013-03-13 11:20:00,39.57,39.58,39.54,39.56,17600.0,26.8953,26.9021,26.8749,26.8885,17600.0
2013-03-13 11:25:00,39.56,39.59,39.56,39.58,6400.0,26.8885,26.9089,26.8885,26.9021,6400.0
2013-03-13 11:30:00,39.59,39.59,39.57,39.58,9400.0,26.9089,26.9089,26.8953,26.9021,9400.0
2013-03-13 11:35:00,39.58,39.6,39.58,39.59,4000.0,26.9021,26.9157,26.9021,26.9089,4000.0
2013-03-13 11:40:00,39.59,39.59,39.57,39.57,6000.0,26.9089,26.9089,26.8953,26.8953,6000.0
2013-03-13 11:45:00,39.57,39.57,39.53,39.55,19400.0,26.8953,26.8953,26.8681,26.8817,19400.0
2013-03-13 11:50:00,39.55,39.55,39.53,39.55,5800.0,26.8817,26.8817,26.8681,26.8817,5800.0
2013-03-13 11:55:00,39.55,39.6,39.55,39.6,6200.0,26.8817,26.9157,26.8817,26.9157,6200.0
2013-03-13 12:00:00,39.6,39.6,39.59,39.59,7600.0,26.9157,26.9157,26.9089,26.9089,7600.0
2013-03-13 12:05:00,39.59,39.61,39.59,39.6,8200.0,26.9089,26.9225,26.9089,26.9157,8200.0
2013-03-13 12:10:00,39.6,39.62,39.6,39.6,8000.0,26.9157,26.9293,26.9157,26.9157,8000.0
2013-03-13 12:15:00,39.59,39.6,39.58,39.59,5800.0,26.9089,26.9157,26.9021,26.9089,5800.0
2013-03-13 12:20:00,39.6,39.61,39.6,39.6,7800.0,26.9157,26.9225,26.9157,26.9157,7800.0
2013-03-13 12:25:00,39.6,39.62,39.6,39.6,9200.0,26.9157,26.9293,26.9157,26.9157,9200.0
2013-03-13 12:30:00,39.6,39.6,39.59,39.6,5600.0,26.9157,26.9157,26.9089,26.9157,5600.0
2013-03-13 12:35:00,39.6,39.63,39.6,39.63,6800.0,26.9157,26.936,26.9157,26.936,6800.0
2013-03-13 12:40:00,39.65,39.66,39.63,39.65,11000.0,26.9496,26.9564,26.936,26.9496,11000.0
2013-03-13 12:45:00,39.65,39.65,39.63,39.64,7200.0,26.9496,26.9496,26.936,26.9428,7200.0
2013-03-13 12:50:00,39.64,39.67,39.63,39.65,20000.0,26.9428,26.9632,26.936,26.9496,20000.0
2013-03-13 12:55:00,39.65,39.65,39.55,39.58,91800.0,26.9496,26.9496,26.8817,26.9021,91800.0
2013-03-13 13:00:00,39.58,39.6,39.56,39.58,19400.0,26.9021,26.9157,26.8885,26.9021,19400.0
2013-03-13 13:05:00,39.58,39.58,39.55,39.55,23400.0,26.9021,26.9021,26.8817,26.8817,23400.0
2013-03-13 13:10:00,39.55,39.55,39.51,39.51,23000.0,26.8817,26.8817,26.8545,26.8545,23000.0
2013-03-13 13:15:00,39.52,39.56,39.52,39.56,17000.0,26.8613,26.8885,26.8613,26.8885,17000.0
2013-03-13 13:20:00,39.56,39.57,39.56,39.56,6600.0,26.8885,26.8953,26.8885,26.8885,6600.0
2013-03-13 13:25:00,39.56,39.57,39.52,39.56,25600.0,26.8885,26.8953,26.8613,26.8885,25600.0
2013-03-13 13:30:00,39.56,39.57,39.54,39.56,21200.0,26.8885,26.8953,26.8749,26.8885,21200.0
2013-03-13 13:35:00,39.56,39.59,39.55,39.59,17600.0,26.8885,26.9089,26.8817,26.9089,17600.0
2013-03-13 13:40:00,39.59,39.59,39.56,39.58,41800.0,26.9089,26.9089,26.8885,26.9021,41800.0
2013-03-13 13:45:00,39.58,39.6,39.58,39.59,16200.0,26.9021,26.9157,26.9021,26.9089,16200.0
2013-03-13 13:50:00,39.6,39.6,39.57,39.57,16400.0,26.9157,26.9157,26.8953,26.8953,16400.0
2013-03-13 13:55:00,39.57,39.58,39.56,39.56,7800.0,26.8953,26.9021,26.8885,26.8885,7800.0
2013-03-13 14:00:00,39.56,39.56,39.51,39.52,13600.0,26.8885,26.8885,26.8545,26.8613,13600.0
2013-03-13 14:05:00,39.54,39.58,39.54,39.58,13000.0,26.8749,26.9021,26.8749,26.9021,13000.0
2013-03-13 14:10:00,39.57,39.58,39.57,39.58,5600.0,26.8953,26.9021,26.8953,26.9021,5600.0
2013-03-13 14:15:00,39.58,39.58,39.54,39.55,13200.0,26.9021,26.9021,26.8749,26.8817,13200.0
2013-03-13 14:20:00,39.55,39.56,39.55,39.55,9200.0,26.8817,26.8885,26.8817,26.8817,9200.0
2013-03-13 14:25:00,39.57,39.59,39.57,39.57,13600.0,26.8953,26.9089,26.8953,26.8953,13600.0
2013-03-13 14:30:00,39.57,39.58,39.56,39.57,9400.0,26.8953,26.9021,26.8885,26.8953,9400.0
2013-03-13 14:35:00,39.57,39.6,39.57,39.58,22600.0,26.8953,26.9157,26.8953,26.9021,22600.0
2013-03-13 14:40:00,39.58,39.6,39.56,39.59,29000.0,26.9021,26.9157,26.8885,26.9089,29000.0
2013-03-13 14:45:00,39.59,39.59,39.55,39.56,6400.0,26.9089,26.9089,26.8817,26.8885,6400.0
2013-03-13 14:50:00,39.55,39.56,39.52,39.52,13200.0,26.8817,26.8885,26.8613,26.8613,13200.0
2013-03-13 14:55:00,39.52,39.53,39.52,39.52,7400.0,26.8613,26.8681,26.8613,26.8613,7400.0
2013-03-13 15:00:00,39.52,39.52,39.48,39.5,54800.0,26.8613,26.8613,26.8341,26.8477,54800.0
2013-03-13 15:05:00,39.5,39.51,39.47,39.48,23400.0,26.8477,26.8545,26.8273,26.8341,23400.0
2013-03-13 15:10:00,39.48,39.49,39.47,39.48,28000.0,26.8341,26.8409,26.8273,26.8341,28000.0
2013-03-13 15:15:00,39.48,39.49,39.46,39.47,24200.0,26.8341,26.8409,26.8205,26.8273,24200.0
2013-03-13 15:20:00,39.47,39.48,39.46,39.48,15200.0,26.8273,26.8341,26.8205,26.8341,15200.0
2013-03-13 15:25:00,39.48,39.48,39.47,39.48,24000.0,26.8341,26.8341,26.8273,26.8341,24000.0
2013-03-13 15:30:00,39.48,39.49,39.47,39.49,28400.0,26.8341,26.8409,26.8273,26.8409,28400.0
2013-03-13 15:35:00,39.49,39.49,39.47,39.47,57400.0,26.8409,26.8409,26.8273,26.8273,57400.0
2013-03-13 15:40:00,39.47,39.48,39.47,39.48,27200.0,26.8273,26.8341,26.8273,26.8341,27200.0
2013-03-13 15:45:00,39.48,39.51,39.45,39.51,69400.0,26.8341,26.8545,26.8137,26.8545,69400.0
2013-03-13 15:50:00,39.51,39.51,39.49,39.49,81800.0,26.8545,26.8545,26.8409,26.8409,81800.0
2013-03-13 15:55:00,39.5,39.5,39.44,39.45,153800.0,26.8477,26.8477,26.8069,26.8137,153800.0
2013-03-14 09:30:00,39.47,39.56,39.47,39.56,28600.0,26.8273,26.8885,26.8273,26.8885,28600.0
2013-03-14 09:35:00,39.56,39.57,39.52,39.55,8800.0,26.8885,26.8953,26.8613,26.8817,8800.0
2013-03-14 09:40:00,39.52,39.54,39.45,39.47,12200.0,26.8613,26.8749,26.8137,26.8273,12200.0
2013-03-14 09:45:00,39.46,39.56,39.46,39.56,8000.0,26.8205,26.8885,26.8205,26.8885,8000.0
2013-03-14 09:50:00,39.56,39.58,39.52,39.52,8200.0,26.8885,26.9021,26.8613,26.8613,8200.0
2013-03-14 09:55:00,39.54,39.62,39.54,39.57,14200.0,26.8749,26.9293,26.8749,26.8953,14200.0
2013-03-14 10:00:00,39.59,39.6,39.53,39.53,13200.0,26.9089,26.9157,26.8681,26.8681,13200.0
2013-03-14 10:05:00,39.53,39.54,39.51,39.52,9200.0,26.8681,26.8749,26.8545,26.8613,9200.0
2013-03-14 10:10:00,39.52,39.52,39.44,39.44,17200.0,26.8613,26.8613,26.8069,26.8069,17200.0
2013-03-14 10:15:00,39.46,39.46,39.4,39.4,13600.0,26.8205,26.8205,26.7797,26.7797,13600.0
2013-03-14 10:20:00,39.4,39.43,39.37,39.41,23600.0,26.7797,26.8001,26.7593,26.7865,23600.0
2013-03-14 10:25:00,39.41,39.42,39.4,39.42,11800.0,26.7865,26.7933,26.7797,26.7933,11800.0
2013-03-14 10:30:00,39.42,39.43,39.42,39.42,15400.0,26.7933,26.8001,26.7933,26.7933,15400.0
2013-03-14 10:35:00,39.42,39.45,39.41,39.45,21600.0,26.7933,26.8137,26.7865,26.8137,21600.0
2013-03-14 10:40:00,39.44,39.46,39.44,39.46,5600.0,26.8069,26.8205,26.8069,26.8205,5600.0
2013-03-14 10:45:00,39.46,39.48,39.46,39.47,6800.0,26.8205,26.8341,26.8205,26.8273,6800.0
2013-03-14 10:50:00,39.47,39.48,39.46,39.46,9800.0,26.8273,26.8341,26.8205,26.8205,9800.0
2013-03-14 10:55:00,39.46,39.47,39.42,39.44,14600.0,26.8205,26.8273,26.7933,26.8069,14600.0
2013-03-14 11:00:00,39.43,39.45,39.42,39.44,33600.0,26.8001,26.8137,26.7933,26.8069,33600.0
2013-03-14 11:05:00,39.44,39.46,39.42,39.44,14200.0,26.8069,26.8205,26.7933,26.8069,14200.0
2013-03-14 11:10:00,39.45,39.46,39.44,39.45,10400.0,26.8137,26.8205,26.8069,26.8137,10400.0
2013-03-14 11:15:00,39.45,39.46,39.45,39.45,3800.0,26.8137,26.8205,26.8137,26.8137,3800.0
2013-03-14 11:20:00,39.45,39.47,39.45,39.46,7600.0,26.8137,26.8273,26.8137,26.8205,7600.0
2013-03-14 11:25:00,39.46,39.49,39.46,39.49,11800.0,26.8205,26.8409,26.8205,26.8409,11800.0
2013-03-14 11:30:00,39.49,39.49,39.47,39.49,10000.0,26.8409,26.8409,26.8273,26.8409,10000.0
2013-03-14 11:35:00,39.48,39.54,39.48,39.54,8000.0,26.8341,26.8749,26.8341,26.8749,8000.0
2013-03-14 11:40:00,39.54,39.54,39.49,39.49,9600.0,26.8749,26.8749,26.8409,26.8409,9600.0
2013-03-14 11:45:00,39.49,39.52,39.49,39.52,6600.0,26.8409,26.8613,26.8409,26.8613,6600.0
2013-03-14 11:50:00,39.52,39.53,39.52,39.52,5200.0,26.8613,26.8681,26.8613,26.8613,5200.0
2013-03-14 11:55:00,39.52,39.52,39.5,39.5,12200.0,26.8613,26.8613,26.8477,26.8477,12200.0
2013-03-14 12:00:00,39.51,39.52,39.5,39.51,14000.0,26.8545,26.8613,26.8477,26.8545,14000.0
2013-03-14 12:05:00,39.52,39.53,39.52,39.52,8400.0,26.8613,26.8681,26.8613,26.8613,8400.0
2013-03-14 12:10:00,39.52,39.53,39.51,39.51,7000.0,26.8613,26.8681,26.8545,26.8545,7000.0
2013-03-14 12:15:00,39.51,39.54,39.51,39.53,9400.0,26.8545,26.8749,26.8545,26.8681,9400.0
2013-03-14 12:20:00,39.53,39.53,39.49,39.51,7800.0,26.8681,26.8681,26.8409,26.8545,7800.0
2013-03-14 12:25:00,39.52,39.52,39.5,39.52,4400.0,26.8613,26.8613,26.8477,26.8613,4400.0
2013-03-14 12:30:00,39.52,39.56,39.52,39.56,5800.0,26.8613,26.8885,26.8613,26.8885,5800.0
2013-03-14 12:35:00,39.56,39.59,39.56,39.59,6800.0,26.8885,26.9089,26.8885,26.9089,6800.0
2013-03-14 12:40:00,39.58,39.6,39.58,39.6,5200.0,26.9021,26.9157,26.9021,26.9157,5200.0
2013-03-14 12:45:00,39.59,39.62,39.59,39.61,9400.0,26.9089,26.9293,26.9089,26.9225,9400.0
2013-03-14 12:50:00,39.61,39.62,39.6,39.6,5600.0,26.9225,26.9293,26.9157,26.9157,5600.0
2013-03-14 12:55:00,39.6,39.6,39.58,39.59,10200.0,26.9157,26.9157,26.9021,26.9089,10200.0
2013-03-14 13:00:00,39.58,39.6,39.56,39.6,13800.0,26.9021,26.9157,26.8885,26.9157,13800.0
2013-03-14 13:05:00,39.6,39.6,39.59,39.6,7800.0,26.9157,26.9157,26.9089,26.9157,7800.0
2013-03-14 13:10:00,39.6,39.61,39.57,39.58,13400.0,26.9157,26.9225,26.8953,26.9021,13400.0
2013-03-14 13:15:00,39.58,39.6,39.58,39.6,7400.0,26.9021,26.9157,26.9021,26.9157,7400.0
2013-03-14 13:20:00,39.6,39.6,39.57,39.59,13800.0,26.9157,26.9157,26.8953,26.9089,13800.0
2013-03-14 13:25:00,39.59,39.59,39.56,39.59,24600.0,26.9089,26.9089,26.8885,26.9089,24600.0
2013-03-14 13:30:00,39.59,39.59,39.56,39.57,21000.0,26.9089,26.9089,26.8885,26.8953,21000.0
2013-03-14 13:35:00,39.57,39.59,39.55,39.59,17000.0,26.8953,26.9089,26.8817,26.9089,17000.0
2013-03-14 13:40:00,39.59,39.59,39.55,39.56,27200.0,26.9089,26.9089,26.8817,26.8885,27200.0
2013-03-14 13:45:00,39.55,39.56,39.53,39.54,37000.0,26.8817,26.8885,26.8681,26.8749,37000.0
2013-03-14 13:50:00,39.54,39.55,39.52,39.55,24600.0,26.8749,26.8817,26.8613,26.8817,24600.0
2013-03-14 13:55:00,39.55,39.56,39.49,39.5,13600.0,26.8817,26.8885,26.8409,26.8477,13600.0
2013-03-14 14:00:00,39.51,39.51,39.49,39.49,8600.0,26.8545,26.8545,26.8409,26.8409,8600.0
2013-03-14 14:05:00,39.49,39.51,39.49,39.51,11800.0,26.8409,26.8545,26.8409,26.8545,11800.0
2013-03-14 14:10:00,39.51,39.51,39.49,39.49,11400.0,26.8545,26.8545,26.8409,26.8409,11400.0
2013-03-14 14:15:00,39.49,39.49,39.48,39.49,14600.0,26.8409,26.8409,26.8341,26.8409,14600.0
2013-03-14 14:20:00,39.49,39.54,39.49,39.53,17600.0,26.8409,26.8749,26.8409,26.8681,17600.0
2013-03-14 14:25:00,39.53,39.54,39.53,39.54,3200.0,26.8681,26.8749,26.8681,26.8749,3200.0
2013-03-14 14:30:00,39.54,39.54,39.53,39.53,10800.0,26.8749,26.8749,26.8681,26.8681,10800.0
2013-03-14 14:35:00,39.54,39.55,39.54,39.54,8800.0,26.8749,26.8817,26.8749,26.8749,8800.0
2013-03-14 14:40:00,39.54,39.54,39.53,39.53,3800.0,26.8749,26.8749,26.8681,26.8681,3800.0
2013-03-14 14:45:00,39.54,39.55,39.52,39.54,9600.0,26.8749,26.8817,26.8613,26.8749,9600.0
2013-03-14 14:50:00,39.54,39.57,39.54,39.57,7200.0,26.8749,26.8953,26.8749,26.8953,7200.0
2013-03-14 14:55:00,39.57,39.57,39.55,39.56,7800.0,26.8953,26.8953,26.8817,26.8885,7800.0
2013-03-14 15:00:00,39.56,39.56,39.53,39.54,10000.0,26.8885,26.8885,26.8681,26.8749,10000.0
2013-03-14 15:05:00,39.54,39.55,39.54,39.54,5400.0,26.8749,26.8817,26.8749,26.8749,5400.0
2013-03-14 15:10:00,39.54,39.55,39.52,39.52,6000.0,26.8749,26.8817,26.8613,26.8613,6000.0
2013-03-14 15:15:00,39.52,39.55,39.52,39.53,13000.0,26.8613,26.8817,26.8613,26.8681,13000.0
2013-03-14 15:20:00,39.54,39.55,39.53,39.55,5000.0,26.8749,26.8817,26.8681,26.8817,5000.0
2013-03-14 15:25:00,39.55,39.56,39.53,39.53,12200.0,26.8817,26.8885,26.8681,26.8681,12200.0
2013-03-14 15:30:00,39.54,39.57,39.54,39.55,11800.0,26.8749,26.8953,26.8749,26.8817,11800.0
2013-03-14 15:35:00,39.56,39.58,39.56,39.58,16400.0,26.8885,26.9021,26.8885,26.9021,16400.0
2013-03-14 15:40:00,39.58,39.6,39.58,39.59,9600.0,26.9021,26.9157,26.9021,26.9089,9600.0
2013-03-14 15:45:00,39.6,39.63,39.6,39.62,54400.0,26.9157,26.936,26.9157,26.9293,54400.0
2013-03-14 15:50:00,39.62,39.62,39.58,39.59,57000.0,26.9293,26.9293,26.9021,26.9089,57000.0
2013-03-14 15:55:00,39.58,39.63,39.58,39.62,155200.0,26.9021,26.936,26.9021,26.9293,155200.0
2013-03-15 09:30:00,39.47,39.58,38.86,39.52,609200.0,26.8273,26.9021,26.4127,26.8613,609200.0
2013-03-15 09:35:00,39.53,39.6,39.4,39.41,31400.0,26.8681,26.9157,26.7797,26.7865,31400.0
2013-03-15 09:40:00,39.41,39.56,39.39,39.55,54800.0,26.7865,26.8885,26.7729,26.8817,54800.0
2013-03-15 09:45:00,39.55,39.57,39.52,39.52,13000.0,26.8817,26.8953,26.8613,26.8613,13000.0
2013-03-15 09:50:00,39.52,39.62,39.51,39.59,22200.0,26.8613,26.9293,26.8545,26.9089,22200.0
2013-03-15 09:55:00,39.59,39.64,39.57,39.63,33800.0,26.9089,26.9428,26.8953,26.936,33800.0
2013-03-15 10:00:00,39.63,39.74,39.63,39.68,37400.0,26.936,27.0108,26.936,26.97,37400.0
2013-03-15 10:05:00,39.69,39.71,39.64,39.68,12600.0,26.9768,26.9904,26.9428,26.97,12600.0
2013-03-15 10:10:00,39.67,39.74,39.65,39.73,12000.0,26.9632,27.0108,26.9496,27.004,12000.0
2013-03-15 10:15:00,39.73,39.74,39.69,39.71,16200.0,27.004,27.0108,26.9768,26.9904,16200.0
2013-03-15 10:20:00,39.73,39.79,39.73,39.77,27600.0,27.004,27.0448,27.004,27.0312,27600.0
2013-03-15 10:25:00,39.76,39.76,39.71,39.73,9200.0,27.0244,27.0244,26.9904,27.004,9200.0
2013-03-15 10:30:00,39.72,39.77,39.72,39.73,14000.0,26.9972,27.0312,26.9972,27.004,14000.0
2013-03-15 10:35:00,39.73,39.76,39.72,39.76,20800.0,27.004,27.0244,26.9972,27.0244,20800.0
2013-03-15 10:40:00,39.76,39.82,39.76,39.82,31800.0,27.0244,27.0652,27.0244,27.0652,31800.0
2013-03-15 10:45:00,39.82,39.85,39.81,39.85,27600.0,27.0652,27.0856,27.0584,27.0856,27600.0
2013-03-15 10:50:00,39.85,39.85,39.77,39.78,10200.0,27.0856,27.0856,27.0312,27.038,10200.0
2013-03-15 10:55:00,39.77,39.77,39.74,39.74,16800.0,27.0312,27.0312,27.0108,27.0108,16800.0
2013-03-15 11:00:00,39.76,39.76,39.73,39.76,5000.0,27.0244,27.0244,27.004,27.0244,5000.0
2013-03-15 11:05:00,39.74,39.74,39.72,39.74,14800.0,27.0108,27.0108,26.9972,27.0108,14800.0
2013-03-15 11:10:00,39.74,39.74,39.72,39.73,12200.0,27.0108,27.0108,26.9972,27.004,12200.0
2013-03-15 11:15:00,39.72,39.74,39.72,39.74,8600.0,26.9972,27.0108,26.9972,27.0108,8600.0
2013-03-15 11:20:00,39.74,39.75,39.73,39.74,5800.0,27.0108,27.0176,27.004,27.0108,5800.0
2013-03-15 11:25:00,39.73,39.76,39.73,39.74,16400.0,27.004,27.0244,27.004,27.0108,16400.0
2013-03-15 11:30:00,39.74,39.74,39.72,39.72,14000.0,27.0108,27.0108,26.9972,26.9972,14000.0
2013-03-15 11:35:00,39.73,39.74,39.71,39.72,6200.0,27.004,27.0108,26.9904,26.9972,6200.0
2013-03-15 11:40:00,39.72,39.74,39.72,39.74,7400.0,26.9972,27.0108,26.9972,27.0108,7400.0
2013-03-15 11:45:00,39.73,39.77,39.73,39.77,14800.0,27.004,27.0312,27.004,27.0312,14800.0
2013-03-15 11:50:00,39.77,39.79,39.76,39.78,16000.0,27.0312,27.0448,27.0244,27.038,16000.0
2013-03-15 11:55:00,39.78,39.8,39.77,39.79,11200.0,27.038,27.0516,27.0312,27.0448,11200.0
2013-03-15 12:00:00,39.78,39.79,39.76,39.79,15400.0,27.038,27.0448,27.0244,27.0448,15400.0
2013-03-15 12:05:00,39.79,39.83,39.79,39.83,11400.0,27.0448,27.072,27.0448,27.072,11400.0
2013-03-15 12:10:00,39.83,39.83,39.74,39.75,15400.0,27.072,27.072,27.0108,27.0176,15400.0
2013-03-15 12:15:00,39.76,39.76,39.74,39.74,3200.0,27.0244,27.0244,27.0108,27.0108,3200.0
2013-03-15 12:20:00,39.73,39.74,39.71,39.72,6000.0,27.004,27.0108,26.9904,26.9972,6000.0
2013-03-15 12:25:00,39.71,39.72,39.7,39.72,11200.0,26.9904,26.9972,26.9836,26.9972,11200.0
2013-03-15 12:30:00,39.71,39.72,39.69,39.71,36200.0,26.9904,26.9972,26.9768,26.9904,36200.0
2013-03-15 12:35:00,39.71,39.76,39.71,39.75,19000.0,26.9904,27.0244,26.9904,27.0176,19000.0
2013-03-15 12:40:00,39.76,39.78,39.76,39.78,5400.0,27.0244,27.038,27.0244,27.038,5400.0
2013-03-15 12:45:00,39.77,39.8,39.77,39.77,8800.0,27.0312,27.0516,27.0312,27.0312,8800.0
2013-03-15 12:50:00,39.77,39.77,39.71,39.71,7400.0,27.0312,27.0312,26.9904,26.9904,7400.0
2013-03-15 12:55:00,39.72,39.73,39.71,39.73,5800.0,26.9972,27.004,26.9904,27.004,5800.0
2013-03-15 13:00:00,39.73,39.73,39.73,39.73,3800.0,27.004,27.004,27.004,27.004,3800.0
2013-03-15 13:05:00,39.73,39.74,39.72,39.73,5800.0,27.004,27.0108,26.9972,27.004,5800.0
2013-03-15 13:10:00,39.73,39.74,39.72,39.74,7200.0,27.004,27.0108,26.9972,27.0108,7200.0
2013-03-15 13:15:00,39.73,39.74,39.72,39.72,5000.0,27.004,27.0108,26.9972,26.9972,5000.0
2013-03-15 13:20:00,39.72,39.72,39.71,39.71,5800.0,26.9972,26.9972,26.9904,26.9904,5800.0
2013-03-15 13:25:00,39.71,39.71,39.69,39.7,7800.0,26.9904,26.9904,26.9768,26.9836,7800.0
2013-03-15 13:30:00,39.7,39.71,39.69,39.69,8200.0,26.9836,26.9904,26.9768,26.9768,8200.0
2013-03-15 13:35:00,39.69,39.7,39.67,39.68,15400.0,26.9768,26.9836,26.9632,26.97,15400.0
2013-03-15 13:40:00,39.68,39.7,39.67,39.67,14800.0,26.97,26.9836,26.9632,26.9632,14800.0
2013-03-15 13:45:00,39.67,39.68,39.65,39.67,16000.0,26.9632,26.97,26.9496,26.9632,16000.0
2013-03-15 13:50:00,39.66,39.7,39.66,39.7,8400.0,26.9564,26.9836,26.9564,26.9836,8400.0
2013-03-15 13:55:00,39.7,39.71,39.69,39.7,11400.0,26.9836,26.9904,26.9768,26.9836,11400.0
2013-03-15 14:00:00,39.7,39.71,39.68,39.69,13400.0,26.9836,26.9904,26.97,26.9768,13400.0
2013-03-15 14:05:00,39.68,39.68,39.65,39.66,9600.0,26.97,26.97,26.9496,26.9564,9600.0
2013-03-15 14:10:00,39.65,39.67,39.65,39.65,12200.0,26.9496,26.9632,26.9496,26.9496,12200.0
2013-03-15 14:15:00,39.65,39.65,39.63,39.63,13400.0,26.9496,26.9496,26.936,26.936,13400.0
2013-03-15 14:20:00,39.63,39.63,39.59,39.6,7800.0,26.936,26.936,26.9089,26.9157,7800.0
2013-03-15 14:25:00,39.59,39.61,39.58,39.6,11800.0,26.9089,26.9225,26.9021,26.9157,11800.0
2013-03-15 14:30:00,39.6,39.62,39.6,39.6,13800.0,26.9157,26.9293,26.9157,26.9157,13800.0
2013-03-15 14:35:00,39.6,39.6,39.58,39.58,18600.0,26.9157,26.9157,26.9021,26.9021,18600.0
2013-03-15 14:40:00,39.58,39.59,39.57,39.58,8600.0,26.9021,26.9089,26.8953,26.9021,8600.0
2013-03-15 14:45:00,39.58,39.6,39.58,39.6,16800.0,26.9021,26.9157,26.9021,26.9157,16800.0
2013-03-15 14:50:00,39.59,39.61,39.59,39.59,8600.0,26.9089,26.9225,26.9089,26.9089,8600.0
2013-03-15 14:55:00,39.59,39.62,39.58,39.6,5400.0,26.9089,26.9293,26.9021,26.9157,5400.0
2013-03-15 15:00:00,39.61,39.65,39.61,39.63,7600.0,26.9225,26.9496,26.9225,26.936,7600.0
2013-03-15 15:05:00,39.63,39.66,39.62,39.66,13200.0,26.936,26.9564,26.9293,26.9564,13200.0
2013-03-15 15:10:00,39.64,39.65,39.62,39.63,12400.0,26.9428,26.9496,26.9293,26.936,12400.0
2013-03-15 15:15:00,39.62,39.64,39.61,39.63,13400.0,26.9293,26.9428,26.9225,26.936,13400.0
2013-03-15 15:20:00,39.63,39.63,39.58,39.58,16600.0,26.936,26.936,26.9021,26.9021,16600.0
2013-03-15 15:25:00,39.58,39.62,39.58,39.62,9200.0,26.9021,26.9293,26.9021,26.9293,9200.0
2013-03-15 15:30:00,39.6,39.62,39.59,39.62,13000.0,26.9157,26.9293,26.9089,26.9293,13000.0
2013-03-15 15:35:00,39.61,39.64,39.61,39.61,15600.0,26.9225,26.9428,26.9225,26.9225,15600.0
2013-03-15 15:40:00,39.61,39.62,39.6,39.6,19600.0,26.9225,26.9293,26.9157,26.9157,19600.0
2013-03-15 15:45:00,39.59,39.6,39.56,39.56,49000.0,26.9089,26.9157,26.8885,26.8885,49000.0
2013-03-15 15:50:00,39.56,39.58,39.55,39.57,54400.0,26.8885,26.9021,26.8817,26.8953,54400.0
2013-03-15 15:55:00,39.57,39.57,39.46,39.52,417200.0,26.8953,26.8953,26.8205,26.8613,417200.0
2013-03-18 09:30:00,39.26,39.44,39.26,39.38,28400.0,26.6846,26.8069,26.6846,26.7661,28400.0
2013-03-18 09:35:00,39.41,39.43,39.38,39.4,12600.0,26.7865,26.8001,26.7661,26.7797,12600.0
2013-03-18 09:40:00,39.39,39.4,39.27,39.27,7200.0,26.7729,26.7797,26.6914,26.6914,7200.0
2013-03-18 09:45:00,39.28,39.33,39.27,39.33,4000.0,26.6982,26.7321,26.6914,26.7321,4000.0
2013-03-18 09:50:00,39.33,39.33,39.29,39.3,6600.0,26.7321,26.7321,26.705,26.7118,6600.0
2013-03-18 09:55:00,39.31,39.38,39.31,39.38,6000.0,26.7185,26.7661,26.7185,26.7661,6000.0
2013-03-18 10:00:00,39.37,39.41,39.35,39.38,15000.0,26.7593,26.7865,26.7457,26.7661,15000.0
2013-03-18 10:05:00,39.37,39.37,39.33,39.34,7600.0,26.7593,26.7593,26.7321,26.7389,7600.0
2013-03-18 10:10:00,39.35,39.36,39.35,39.36,4800.0,26.7457,26.7525,26.7457,26.7525,4800.0
2013-03-18 10:15:00,39.35,39.36,39.33,39.33,13400.0,26.7457,26.7525,26.7321,26.7321,13400.0
2013-03-18 10:20:00,39.33,39.35,39.27,39.28,20400.0,26.7321,26.7457,26.6914,26.6982,20400.0
2013-03-18 10:25:00,39.28,39.34,39.28,39.33,9400.0,26.6982,26.7389,26.6982,26.7321,9400.0
2013-03-18 10:30:00,39.33,39.33,39.3,39.33,5800.0,26.7321,26.7321,26.7118,26.7321,5800.0
2013-03-18 10:35:00,39.35,39.35,39.31,39.31,9000.0,26.7457,26.7457,26.7185,26.7185,9000.0
2013-03-18 10:40:00,39.33,39.35,39.32,39.33,6800.0,26.7321,26.7457,26.7253,26.7321,6800.0
2013-03-18 10:45:00,39.31,39.36,39.31,39.36,6200.0,26.7185,26.7525,26.7185,26.7525,6200.0
2013-03-18 10:50:00,39.36,39.36,39.34,39.35,35800.0,26.7525,26.7525,26.7389,26.7457,35800.0
2013-03-18 10:55:00,39.35,39.38,39.35,39.37,21000.0,26.7457,26.7661,26.7457,26.7593,21000.0
2013-03-18 11:00:00,39.36,39.36,39.34,39.35,7200.0,26.7525,26.7525,26.7389,26.7457,7200.0
2013-03-18 11:05:00,39.35,39.35,39.33,39.34,4400.0,26.7457,26.7457,26.7321,26.7389,4400.0
2013-03-18 11:10:00,39.34,39.38,39.34,39.37,7000.0,26.7389,26.7661,26.7389,26.7593,7000.0
2013-03-18 11:15:00,39.35,39.38,39.35,39.38,10400.0,26.7457,26.7661,26.7457,26.7661,10400.0
2013-03-18 11:20:00,39.38,39.4,39.38,39.4,15000.0,26.7661,26.7797,26.7661,26.7797,15000.0
2013-03-18 11:25:00,39.4,39.41,39.39,39.39,10600.0,26.7797,26.7865,26.7729,26.7729,10600.0
2013-03-18 11:30:00,39.4,39.4,39.37,39.38,24600.0,26.7797,26.7797,26.7593,26.7661,24600.0
2013-03-18 11:35:00,39.38,39.39,39.38,39.39,7400.0,26.7661,26.7729,26.7661,26.7729,7400.0
2013-03-18 11:40:00,39.39,39.41,39.38,39.39,6800.0,26.7729,26.7865,26.7661,26.7729,6800.0
2013-03-18 11:45:00,39.4,39.41,39.38,39.4,3400.0,26.7797,26.7865,26.7661,26.7797,3400.0
2013-03-18 11:50:00,39.41,39.43,39.41,39.42,12800.0,26.7865,26.8001,26.7865,26.7933,12800.0
2013-03-18 11:55:00,39.43,39.44,39.42,39.44,11200.0,26.8001,26.8069,26.7933,26.8069,11200.0
2013-03-18 12:00:00,39.45,39.48,39.45,39.46,13000.0,26.8137,26.8341,26.8137,26.8205,13000.0
2013-03-18 12:05:00,39.46,39.49,39.46,39.48,26800.0,26.8205,26.8409,26.8205,26.8341,26800.0
2013-03-18 12:10:00,39.47,39.49,39.47,39.47,6600.0,26.8273,26.8409,26.8273,26.8273,6600.0
2013-03-18 12:15:00,39.47,39.48,39.46,39.46,6400.0,26.8273,26.8341,26.8205,26.8205,6400.0
2013-03-18 12:20:00,39.46,39.46,39.43,39.44,8600.0,26.8205,26.8205,26.8001,26.8069,8600.0
2013-03-18 12:25:00,39.45,39.46,39.45,39.45,5000.0,26.8137,26.8205,26.8137,26.8137,5000.0
2013-03-18 12:30:00,39.44,39.46,39.44,39.45,9600.0,26.8069,26.8205,26.8069,26.8137,9600.0
2013-03-18 12:35:00,39.45,39.45,39.43,39.43,7400.0,26.8137,26.8137,26.8001,26.8001,7400.0
2013-03-18 12:40:00,39.43,39.43,39.42,39.43,8400.0,26.8001,26.8001,26.7933,26.8001,8400.0
2013-03-18 12:45:00,39.42,39.43,39.42,39.43,6800.0,26.7933,26.8001,26.7933,26.8001,6800.0
2013-03-18 12:50:00,39.42,39.44,39.42,39.44,3200.0,26.7933,26.8069,26.7933,26.8069,3200.0
2013-03-18 12:55:00,39.44,39.45,39.43,39.45,11400.0,26.8069,26.8137,26.8001,26.8137,11400.0
2013-03-18 13:00:00,39.46,39.46,39.42,39.43,17000.0,26.8205,26.8205,26.7933,26.8001,17000.0
2013-03-18 13:05:00,39.43,39.45,39.43,39.44,10000.0,26.8001,26.8137,26.8001,26.8069,10000.0
2013-03-18 13:10:00,39.44,39.44,39.41,39.41,41200.0,26.8069,26.8069,26.7865,26.7865,41200.0
2013-03-18 13:15:00,39.41,39.43,39.41,39.42,48800.0,26.7865,26.8001,26.7865,26.7933,48800.0
2013-03-18 13:20:00,39.43,39.43,39.42,39.43,10400.0,26.8001,26.8001,26.7933,26.8001,10400.0
2013-03-18 13:25:00,39.43,39.43,39.4,39.41,7000.0,26.8001,26.8001,26.7797,26.7865,7000.0
2013-03-18 13:30:00,39.41,39.42,39.38,39.4,7600.0,26.7865,26.7933,26.7661,26.7797,7600.0
2013-03-18 13:35:00,39.4,39.42,39.38,39.42,5600.0,26.7797,26.7933,26.7661,26.7933,5600.0
2013-03-18 13:40:00,39.42,39.46,39.41,39.46,15600.0,26.7933,26.8205,26.7865,26.8205,15600.0
2013-03-18 13:45:00,39.46,39.49,39.46,39.49,4600.0,26.8205,26.8409,26.8205,26.8409,4600.0
2013-03-18 13:50:00,39.49,39.51,39.48,39.48,20600.0,26.8409,26.8545,26.8341,26.8341,20600.0
2013-03-18 13:55:00,39.48,39.49,39.48,39.48,4600.0,26.8341,26.8409,26.8341,26.8341,4600.0
2013-03-18 14:00:00,39.48,39.52,39.48,39.52,20200.0,26.8341,26.8613,26.8341,26.8613,20200.0
2013-03-18 14:05:00,39.52,39.53,39.51,39.53,7600.0,26.8613,26.8681,26.8545,26.8681,7600.0
2013-03-18 14:10:00,39.52,39.58,39.52,39.58,14000.0,26.8613,26.9021,26.8613,26.9021,14000.0
2013-03-18 14:15:00,39.57,39.6,39.57,39.57,16200.0,26.8953,26.9157,26.8953,26.8953,16200.0
2013-03-18 14:20:00,39.57,39.59,39.57,39.58,6400.0,26.8953,26.9089,26.8953,26.9021,6400.0
2013-03-18 14:25:00,39.59,39.59,39.57,39.58,13200.0,26.9089,26.9089,26.8953,26.9021,13200.0
2013-03-18 14:30:00,39.58,39.59,39.56,39.57,10600.0,26.9021,26.9089,26.8885,26.8953,10600.0
2013-03-18 14:35:00,39.57,39.57,39.53,39.53,17400.0,26.8953,26.8953,26.8681,26.8681,17400.0
2013-03-18 14:40:00,39.54,39.55,39.54,39.55,4000.0,26.8749,26.8817,26.8749,26.8817,4000.0
2013-03-18 14:45:00,39.56,39.56,39.54,39.54,11200.0,26.8885,26.8885,26.8749,26.8749,11200.0
2013-03-18 14:50:00,39.54,39.54,39.53,39.54,4600.0,26.8749,26.8749,26.8681,26.8749,4600.0
2013-03-18 14:55:00,39.54,39.54,39.47,39.47,14600.0,26.8749,26.8749,26.8273,26.8273,14600.0
2013-03-18 15:00:00,39.45,39.49,39.45,39.46,5800.0,26.8137,26.8409,26.8137,26.8205,5800.0
2013-03-18 15:05:00,39.46,39.47,39.45,39.46,8400.0,26.8205,26.8273,26.8137,26.8205,8400.0
2013-03-18 15:10:00,39.44,39.47,39.44,39.45,5400.0,26.8069,26.8273,26.8069,26.8137,5400.0
2013-03-18 15:15:00,39.44,39.45,39.41,39.45,36400.0,26.8069,26.8137,26.7865,26.8137,36400.0
2013-03-18 15:20:00,39.46,39.47,39.44,39.44,10200.0,26.8205,26.8273,26.8069,26.8069,10200.0
2013-03-18 15:25:00,39.44,39.45,39.4,39.41,19000.0,26.8069,26.8137,26.7797,26.7865,19000.0
2013-03-18 15:30:00,39.41,39.43,39.4,39.42,27600.0,26.7865,26.8001,26.7797,26.7933,27600.0
2013-03-18 15:35:00,39.41,39.41,39.38,39.38,16400.0,26.7865,26.7865,26.7661,26.7661,16400.0
2013-03-18 15:40:00,39.38,39.4,39.34,39.36,17400.0,26.7661,26.7797,26.7389,26.7525,17400.0
2013-03-18 15:45:00,39.35,39.41,39.35,39.4,19400.0,26.7457,26.7865,26.7457,26.7797,19400.0
2013-03-18 15:50:00,39.39,39.4,39.36,39.37,25000.0,26.7729,26.7797,26.7525,26.7593,25000.0
2013-03-18 15:55:00,39.38,39.4,39.36,39.38,83600.0,26.7661,26.7797,26.7525,26.7661,83600.0
2013-03-19 09:30:00,39.48,39.65,39.48,39.63,18600.0,26.8341,26.9496,26.8341,26.936,18600.0
2013-03-19 09:35:00,39.63,39.67,39.6,39.6,9600.0,26.936,26.9632,26.9157,26.9157,9600.0
2013-03-19 09:40:00,39.6,39.6,39.5,39.5,3800.0,26.9157,26.9157,26.8477,26.8477,3800.0
2013-03-19 09:45:00,39.5,39.53,39.47,39.51,5600.0,26.8477,26.8681,26.8273,26.8545,5600.0
2013-03-19 09:50:00,39.51,39.56,39.51,39.56,4200.0,26.8545,26.8885,26.8545,26.8885,4200.0
2013-03-19 09:55:00,39.54,39.55,39.47,39.53,10000.0,26.8749,26.8817,26.8273,26.8681,10000.0
2013-03-19 10:00:00,39.52,39.54,39.51,39.52,14600.0,26.8613,26.8749,26.8545,26.8613,14600.0
2013-03-19 10:05:00,39.51,39.51,39.43,39.43,17000.0,26.8545,26.8545,26.8001,26.8001,17000.0
2013-03-19 10:10:00,39.44,39.46,39.4,39.44,13200.0,26.8069,26.8205,26.7797,26.8069,13200.0
2013-03-19 10:15:00,39.45,39.46,39.38,39.45,36400.0,26.8137,26.8205,26.7661,26.8137,36400.0
2013-03-19 10:20:00,39.46,39.49,39.41,39.41,22000.0,26.8205,26.8409,26.7865,26.7865,22000.0
2013-03-19 10:25:00,39.41,39.46,39.4,39.46,24400.0,26.7865,26.8205,26.7797,26.8205,24400.0
2013-03-19 10:30:00,39.44,39.48,39.43,39.47,11400.0,26.8069,26.8341,26.8001,26.8273,11400.0
2013-03-19 10:35:00,39.46,39.49,39.46,39.49,14800.0,26.8205,26.8409,26.8205,26.8409,14800.0
2013-03-19 10:40:00,39.49,39.51,39.48,39.49,12200.0,26.8409,26.8545,26.8341,26.8409,12200.0
2013-03-19 10:45:00,39.49,39.49,39.45,39.47,11800.0,26.8409,26.8409,26.8137,26.8273,11800.0
2013-03-19 10:50:00,39.48,39.52,39.47,39.49,20800.0,26.8341,26.8613,26.8273,26.8409,20800.0
2013-03-19 10:55:00,39.49,39.5,39.48,39.49,15200.0,26.8409,26.8477,26.8341,26.8409,15200.0
2013-03-19 11:00:00,39.49,39.5,39.45,39.48,11000.0,26.8409,26.8477,26.8137,26.8341,11000.0
2013-03-19 11:05:00,39.48,39.52,39.48,39.52,16000.0,26.8341,26.8613,26.8341,26.8613,16000.0
2013-03-19 11:10:00,39.52,39.54,39.51,39.52,6800.0,26.8613,26.8749,26.8545,26.8613,6800.0
2013-03-19 11:15:00,39.52,39.54,39.52,39.53,15200.0,26.8613,26.8749,26.8613,26.8681,15200.0
2013-03-19 11:20:00,39.52,39.56,39.51,39.52,11800.0,26.8613,26.8885,26.8545,26.8613,11800.0
2013-03-19 11:25:00,39.52,39.52,39.51,39.52,7800.0,26.8613,26.8613,26.8545,26.8613,7800.0
2013-03-19 11:30:00,39.52,39.54,39.51,39.52,15000.0,26.8613,26.8749,26.8545,26.8613,15000.0
2013-03-19 11:35:00,39.52,39.52,39.49,39.5,14800.0,26.8613,26.8613,26.8409,26.8477,14800.0
2013-03-19 11:40:00,39.51,39.55,39.51,39.52,19800.0,26.8545,26.8817,26.8545,26.8613,19800.0
2013-03-19 11:45:00,39.52,39.52,39.48,39.5,86200.0,26.8613,26.8613,26.8341,26.8477,86200.0
2013-03-19 11:50:00,39.5,39.51,39.49,39.51,31000.0,26.8477,26.8545,26.8409,26.8545,31000.0
2013-03-19 11:55:00,39.52,39.54,39.46,39.49,30600.0,26.8613,26.8749,26.8205,26.8409,30600.0
2013-03-19 12:00:00,39.49,39.51,39.48,39.51,19000.0,26.8409,26.8545,26.8341,26.8545,19000.0
2013-03-19 12:05:00,39.51,39.54,39.51,39.53,17600.0,26.8545,26.8749,26.8545,26.8681,17600.0
2013-03-19 12:10:00,39.53,39.53,39.49,39.51,40000.0,26.8681,26.8681,26.8409,26.8545,40000.0
2013-03-19 12:15:00,39.51,39.52,39.48,39.49,23600.0,26.8545,26.8613,26.8341,26.8409,23600.0
2013-03-19 12:20:00,39.49,39.52,39.49,39.52,15400.0,26.8409,26.8613,26.8409,26.8613,15400.0
2013-03-19 12:25:00,39.52,39.58,39.51,39.58,19400.0,26.8613,26.9021,26.8545,26.9021,19400.0
2013-03-19 12:30:00,39.58,39.58,39.54,39.55,5400.0,26.9021,26.9021,26.8749,26.8817,5400.0
2013-03-19 12:35:00,39.54,39.59,39.54,39.58,7600.0,26.8749,26.9089,26.8749,26.9021,7600.0
2013-03-19 12:40:00,39.58,39.59,39.55,39.56,7800.0,26.9021,26.9089,26.8817,26.8885,7800.0
2013-03-19 12:45:00,39.56,39.57,39.54,39.55,18200.0,26.8885,26.8953,26.8749,26.8817,18200.0
2013-03-19 12:50:00,39.55,39.56,39.49,39.5,18600.0,26.8817,26.8885,26.8409,26.8477,18600.0
2013-03-19 12:55:00,39.51,39.52,39.48,39.52,19800.0,26.8545,26.8613,26.8341,26.8613,19800.0
2013-03-19 13:00:00,39.52,39.52,39.5,39.5,7600.0,26.8613,26.8613,26.8477,26.8477,7600.0
2013-03-19 13:05:00,39.5,39.57,39.5,39.53,12600.0,26.8477,26.8953,26.8477,26.8681,12600.0
2013-03-19 13:10:00,39.54,39.54,39.52,39.53,9400.0,26.8749,26.8749,26.8613,26.8681,9400.0
2013-03-19 13:15:00,39.52,39.54,39.48,39.48,24800.0,26.8613,26.8749,26.8341,26.8341,24800.0
2013-03-19 13:20:00,39.49,39.56,39.49,39.55,17800.0,26.8409,26.8885,26.8409,26.8817,17800.0
2013-03-19 13:25:00,39.52,39.56,39.51,39.54,13200.0,26.8613,26.8885,26.8545,26.8749,13200.0
2013-03-19 13:30:00,39.53,39.58,39.5,39.58,24400.0,26.8681,26.9021,26.8477,26.9021,24400.0
2013-03-19 13:35:00,39.59,39.59,39.51,39.54,23600.0,26.9089,26.9089,26.8545,26.8749,23600.0
2013-03-19 13:40:00,39.52,39.56,39.52,39.56,15000.0,26.8613,26.8885,26.8613,26.8885,15000.0
2013-03-19 13:45:00,39.56,39.56,39.53,39.56,5200.0,26.8885,26.8885,26.8681,26.8885,5200.0
2013-03-19 13:50:00,39.56,39.59,39.56,39.59,24400.0,26.8885,26.9089,26.8885,26.9089,24400.0
2013-03-19 13:55:00,39.59,39.6,39.58,39.59,11200.0,26.9089,26.9157,26.9021,26.9089,11200.0
2013-03-19 14:00:00,39.59,39.6,39.56,39.56,17000.0,26.9089,26.9157,26.8885,26.8885,17000.0
2013-03-19 14:05:00,39.56,39.58,39.52,39.57,9800.0,26.8885,26.9021,26.8613,26.8953,9800.0
2013-03-19 14:10:00,39.56,39.57,39.52,39.52,9600.0,26.8885,26.8953,26.8613,26.8613,9600.0
2013-03-19 14:15:00,39.52,39.52,39.47,39.48,37000.0,26.8613,26.8613,26.8273,26.8341,37000.0
2013-03-19 14:20:00,39.47,39.56,39.47,39.56,24800.0,26.8273,26.8885,26.8273,26.8885,24800.0
2013-03-19 14:25:00,39.56,39.58,39.51,39.51,17800.0,26.8885,26.9021,26.8545,26.8545,17800.0
2013-03-19 14:30:00,39.52,39.6,39.52,39.56,30000.0,26.8613,26.9157,26.8613,26.8885,30000.0
2013-03-19 14:35:00,39.56,39.56,39.54,39.54,6200.0,26.8885,26.8885,26.8749,26.8749,6200.0
2013-03-19 14:40:00,39.54,39.55,39.51,39.52,10200.0,26.8749,26.8817,26.8545,26.8613,10200.0
2013-03-19 14:45:00,39.52,39.56,39.52,39.54,18200.0,26.8613,26.8885,26.8613,26.8749,18200.0
2013-03-19 14:50:00,39.52,39.53,39.51,39.52,6200.0,26.8613,26.8681,26.8545,26.8613,6200.0
2013-03-19 14:55:00,39.52,39.52,39.47,39.47,9200.0,26.8613,26.8613,26.8273,26.8273,9200.0
2013-03-19 15:00:00,39.47,39.52,39.47,39.49,16600.0,26.8273,26.8613,26.8273,26.8409,16600.0
2013-03-19 15:05:00,39.49,39.49,39.45,39.47,13600.0,26.8409,26.8409,26.8137,26.8273,13600.0
2013-03-19 15:10:00,39.48,39.63,39.47,39.63,27800.0,26.8341,26.936,26.8273,26.936,27800.0
2013-03-19 15:15:00,39.63,39.63,39.49,39.51,22000.0,26.936,26.936,26.8409,26.8545,22000.0
2013-03-19 15:20:00,39.53,39.53,39.44,39.46,21400.0,26.8681,26.8681,26.8069,26.8205,21400.0
2013-03-19 15:25:00,39.47,39.49,39.45,39.47,11400.0,26.8273,26.8409,26.8137,26.8273,11400.0
2013-03-19 15:30:00,39.47,39.48,39.44,39.46,26400.0,26.8273,26.8341,26.8069,26.8205,26400.0
2013-03-19 15:35:00,39.46,39.52,39.46,39.52,15400.0,26.8205,26.8613,26.8205,26.8613,15400.0
2013-03-19 15:40:00,39.5,39.51,39.45,39.47,24600.0,26.8477,26.8545,26.8137,26.8273,24600.0
2013-03-19 15:45:00,39.47,39.54,39.47,39.5,19400.0,26.8273,26.8749,26.8273,26.8477,19400.0
2013-03-19 15:50:00,39.5,39.59,39.5,39.57,28800.0,26.8477,26.9089,26.8477,26.8953,28800.0
2013-03-19 15:55:00,39.57,39.6,39.54,39.57,68200.0,26.8953,26.9157,26.8749,26.8953,68200.0
2013-03-20 09:30:00,39.7,39.79,39.66,39.78,29000.0,26.9836,27.0448,26.9564,27.038,29000.0
2013-03-20 09:35:00,39.77,39.81,39.75,39.81,4400.0,27.0312,27.0584,27.0176,27.0584,4400.0
2013-03-20 09:40:00,39.81,39.81,39.74,39.74,4600.0,27.0584,27.0584,27.0108,27.0108,4600.0
2013-03-20 09:45:00,39.77,39.77,39.68,39.71,10600.0,27.0312,27.0312,26.97,26.9904,10600.0
2013-03-20 09:50:00,39.7,39.73,39.7,39.72,6400.0,26.9836,27.004,26.9836,26.9972,6400.0
2013-03-20 09:55:00,39.72,39.74,39.7,39.73,4000.0,26.9972,27.0108,26.9836,27.004,4000.0
2013-03-20 10:00:00,39.72,39.74,39.72,39.72,6200.0,26.9972,27.0108,26.9972,26.9972,6200.0
2013-03-20 10:05:00,39.73,39.77,39.73,39.74,9400.0,27.004,27.0312,27.004,27.0108,9400.0
2013-03-20 10:10:00,39.73,39.79,39.73,39.78,8200.0,27.004,27.0448,27.004,27.038,8200.0
2013-03-20 10:15:00,39.77,39.83,39.73,39.83,7600.0,27.0312,27.072,27.004,27.072,7600.0
2013-03-20 10:20:00,39.84,39.85,39.8,39.82,14200.0,27.0788,27.0856,27.0516,27.0652,14200.0
2013-03-20 10:25:00,39.8,39.83,39.8,39.82,5400.0,27.0516,27.072,27.0516,27.0652,5400.0
2013-03-20 10:30:00,39.82,39.82,39.77,39.79,10000.0,27.0652,27.0652,27.0312,27.0448,10000.0
2013-03-20 10:35:00,39.79,39.79,39.73,39.77,7800.0,27.0448,27.0448,27.004,27.0312,7800.0
2013-03-20 10:40:00,39.77,39.81,39.75,39.8,6400.0,27.0312,27.0584,27.0176,27.0516,6400.0
2013-03-20 10:45:00,39.79,39.81,39.79,39.81,17600.0,27.0448,27.0584,27.0448,27.0584,17600.0
2013-03-20 10:50:00,39.8,39.8,39.77,39.78,7600.0,27.0516,27.0516,27.0312,27.038,7600.0
2013-03-20 10:55:00,39.79,39.83,39.79,39.83,12200.0,27.0448,27.072,27.0448,27.072,12200.0
2013-03-20 11:00:00,39.84,39.85,39.82,39.85,11600.0,27.0788,27.0856,27.0652,27.0856,11600.0
2013-03-20 11:05:00,39.85,39.87,39.84,39.87,17000.0,27.0856,27.0992,27.0788,27.0992,17000.0
2013-03-20 11:10:00,39.87,39.88,39.87,39.88,8800.0,27.0992,27.106,27.0992,27.106,8800.0
2013-03-20 11:15:00,39.87,39.88,39.84,39.84,12200.0,27.0992,27.106,27.0788,27.0788,12200.0
2013-03-20 11:20:00,39.85,39.85,39.84,39.84,5400.0,27.0856,27.0856,27.0788,27.0788,5400.0
2013-03-20 11:25:00,39.85,39.87,39.85,39.87,7200.0,27.0856,27.0992,27.0856,27.0992,7200.0
2013-03-20 11:30:00,39.87,39.88,39.85,39.86,9800.0,27.0992,27.106,27.0856,27.0924,9800.0
2013-03-20 11:35:00,39.85,39.87,39.84,39.87,9000.0,27.0856,27.0992,27.0788,27.0992,9000.0
2013-03-20 11:40:00,39.86,39.87,39.83,39.83,10800.0,27.0924,27.0992,27.072,27.072,10800.0
2013-03-20 11:45:00,39.83,39.85,39.82,39.85,8400.0,27.072,27.0856,27.0652,27.0856,8400.0
2013-03-20 11:50:00,39.85,39.87,39.85,39.87,7400.0,27.0856,27.0992,27.0856,27.0992,7400.0
2013-03-20 11:55:00,39.87,39.88,39.82,39.85,12400.0,27.0992,27.106,27.0652,27.0856,12400.0
2013-03-20 12:00:00,39.84,39.85,39.83,39.85,4800.0,27.0788,27.0856,27.072,27.0856,4800.0
2013-03-20 12:05:00,39.85,39.86,39.84,39.84,7600.0,27.0856,27.0924,27.0788,27.0788,7600.0
2013-03-20 12:10:00,39.85,39.87,39.84,39.85,8400.0,27.0856,27.0992,27.0788,27.0856,8400.0
2013-03-20 12:15:00,39.85,39.87,39.85,39.86,3600.0,27.0856,27.0992,27.0856,27.0924,3600.0
2013-03-20 12:20:00,39.86,39.86,39.82,39.84,5800.0,27.0924,27.0924,27.0652,27.0788,5800.0
2013-03-20 12:25:00,39.85,39.91,39.85,39.91,15600.0,27.0856,27.1264,27.0856,27.1264,15600.0
2013-03-20 12:30:00,39.92,39.92,39.87,39.89,31600.0,27.1332,27.1332,27.0992,27.1128,31600.0
2013-03-20 12:35:00,39.89,39.9,39.88,39.89,21800.0,27.1128,27.1196,27.106,27.1128,21800.0
2013-03-20 12:40:00,39.88,39.92,39.88,39.92,20200.0,27.106,27.1332,27.106,27.1332,20200.0
2013-03-20 12:45:00,39.91,39.93,39.89,39.9,12200.0,27.1264,27.14,27.1128,27.1196,12200.0
2013-03-20 12:50:00,39.91,39.93,39.91,39.92,8400.0,27.1264,27.14,27.1264,27.1332,8400.0
2013-03-20 12:55:00,39.91,39.92,39.9,39.92,3800.0,27.1264,27.1332,27.1196,27.1332,3800.0
2013-03-20 13:00:00,39.93,39.93,39.91,39.92,13200.0,27.14,27.14,27.1264,27.1332,13200.0
2013-03-20 13:05:00,39.92,39.93,39.92,39.93,6800.0,27.1332,27.14,27.1332,27.14,6800.0
2013-03-20 13:10:00,39.93,39.93,39.92,39.92,6800.0,27.14,27.14,27.1332,27.1332,6800.0
2013-03-20 13:15:00,39.92,39.96,39.92,39.96,44200.0,27.1332,27.1603,27.1332,27.1603,44200.0
2013-03-20 13:20:00,39.96,39.97,39.95,39.96,14200.0,27.1603,27.1671,27.1535,27.1603,14200.0
2013-03-20 13:25:00,39.96,39.96,39.94,39.96,11200.0,27.1603,27.1603,27.1468,27.1603,11200.0
2013-03-20 13:30:00,39.96,39.96,39.94,39.95,10200.0,27.1603,27.1603,27.1468,27.1535,10200.0
2013-03-20 13:35:00,39.95,39.96,39.95,39.95,8800.0,27.1535,27.1603,27.1535,27.1535,8800.0
2013-03-20 13:40:00,39.95,39.95,39.91,39.92,10000.0,27.1535,27.1535,27.1264,27.1332,10000.0
2013-03-20 13:45:00,39.91,39.92,39.88,39.9,7400.0,27.1264,27.1332,27.106,27.1196,7400.0
2013-03-20 13:50:00,39.91,39.91,39.87,39.9,11800.0,27.1264,27.1264,27.0992,27.1196,11800.0
2013-03-20 13:55:00,39.9,39.92,39.89,39.89,9800.0,27.1196,27.1332,27.1128,27.1128,9800.0
2013-03-20 14:00:00,39.88,39.93,39.87,39.9,15200.0,27.106,27.14,27.0992,27.1196,15200.0
2013-03-20 14:05:00,39.9,39.93,39.88,39.91,15400.0,27.1196,27.14,27.106,27.1264,15400.0
2013-03-20 14:10:00,39.9,39.91,39.88,39.91,14800.0,27.1196,27.1264,27.106,27.1264,14800.0
2013-03-20 14:15:00,39.91,39.97,39.91,39.96,12400.0,27.1264,27.1671,27.1264,27.1603,12400.0
2013-03-20 14:20:00,39.94,40.02,39.91,40.02,109600.0,27.1468,27.2011,27.1264,27.2011,109600.0
2013-03-20 14:25:00,40.02,40.02,39.95,39.95,20200.0,27.2011,27.2011,27.1535,27.1535,20200.0
2013-03-20 14:30:00,39.94,39.95,39.92,39.93,27200.0,27.1468,27.1535,27.1332,27.14,27200.0
2013-03-20 14:35:00,39.93,39.96,39.92,39.94,26800.0,27.14,27.1603,27.1332,27.1468,26800.0
2013-03-20 14:40:00,39.94,39.96,39.94,39.96,12000.0,27.1468,27.1603,27.1468,27.1603,12000.0
2013-03-20 14:45:00,39.95,39.97,39.95,39.96,21000.0,27.1535,27.1671,27.1535,27.1603,21000.0
2013-03-20 14:50:00,39.96,39.98,39.96,39.96,10200.0,27.1603,27.1739,27.1603,27.1603,10200.0
2013-03-20 14:55:00,39.96,39.96,39.92,39.93,9800.0,27.1603,27.1603,27.1332,27.14,9800.0
2013-03-20 15:00:00,39.92,39.93,39.91,39.93,24400.0,27.1332,27.14,27.1264,27.14,24400.0
2013-03-20 15:05:00,39.93,39.98,39.93,39.97,32800.0,27.14,27.1739,27.14,27.1671,32800.0
2013-03-20 15:10:00,39.98,40.02,39.97,40.02,27800.0,27.1739,27.2011,27.1671,27.2011,27800.0
2013-03-20 15:15:00,40.01,40.02,40.01,40.01,18000.0,27.1943,27.2011,27.1943,27.1943,18000.0
2013-03-20 15:20:00,40.01,40.02,40.01,40.01,13000.0,27.1943,27.2011,27.1943,27.1943,13000.0
2013-03-20 15:25:00,40.01,40.01,39.99,40.0,17400.0,27.1943,27.1943,27.1807,27.1875,17400.0
2013-03-20 15:30:00,39.99,40.0,39.95,39.96,29000.0,27.1807,27.1875,27.1535,27.1603,29000.0
2013-03-20 15:35:00,39.95,39.98,39.95,39.98,27400.0,27.1535,27.1739,27.1535,27.1739,27400.0
2013-03-20 15:40:00,39.98,40.02,39.97,40.02,19800.0,27.1739,27.2011,27.1671,27.2011,19800.0
2013-03-20 15:45:00,40.02,40.02,39.98,39.99,28600.0,27.2011,27.2011,27.1739,27.1807,28600.0
2013-03-20 15:50:00,39.98,39.99,39.94,39.95,73000.0,27.1739,27.1807,27.1468,27.1535,73000.0
2013-03-20 15:55:00,39.95,39.99,39.91,39.96,99800.0,27.1535,27.1807,27.1264,27.1603,99800.0
2013-03-21 09:30:00,39.81,39.92,39.8,39.8,26200.0,27.0584,27.1332,27.0516,27.0516,26200.0
2013-03-21 09:35:00,39.77,39.77,39.63,39.65,15400.0,27.0312,27.0312,26.936,26.9496,15400.0
2013-03-21 09:40:00,39.65,39.67,39.6,39.63,20600.0,26.9496,26.9632,26.9157,26.936,20600.0
2013-03-21 09:45:00,39.61,39.71,39.59,39.71,14800.0,26.9225,26.9904,26.9089,26.9904,14800.0
2013-03-21 09:50:00,39.67,39.72,39.67,39.71,17600.0,26.9632,26.9972,26.9632,26.9904,17600.0
2013-03-21 09:55:00,39.69,39.72,39.69,39.69,20200.0,26.9768,26.9972,26.9768,26.9768,20200.0
2013-03-21 10:00:00,39.69,39.72,39.67,39.68,18800.0,26.9768,26.9972,26.9632,26.97,18800.0
2013-03-21 10:05:00,39.67,39.74,39.67,39.74,14800.0,26.9632,27.0108,26.9632,27.0108,14800.0
2013-03-21 10:10:00,39.71,39.79,39.71,39.77,8200.0,26.9904,27.0448,26.9904,27.0312,8200.0
2013-03-21 10:15:00,39.77,39.77,39.69,39.69,14200.0,27.0312,27.0312,26.9768,26.9768,14200.0
2013-03-21 10:20:00,39.68,39.71,39.65,39.67,11000.0,26.97,26.9904,26.9496,26.9632,11000.0
2013-03-21 10:25:00,39.67,39.7,39.63,39.7,11600.0,26.9632,26.9836,26.936,26.9836,11600.0
2013-03-21 10:30:00,39.71,39.71,39.64,39.68,7600.0,26.9904,26.9904,26.9428,26.97,7600.0
2013-03-21 10:35:00,39.69,39.69,39.63,39.63,11200.0,26.9768,26.9768,26.936,26.936,11200.0
2013-03-21 10:40:00,39.64,39.7,39.63,39.68,12600.0,26.9428,26.9836,26.936,26.97,12600.0
2013-03-21 10:45:00,39.68,39.71,39.67,39.7,7600.0,26.97,26.9904,26.9632,26.9836,7600.0
2013-03-21 10:50:00,39.7,39.7,39.66,39.68,12000.0,26.9836,26.9836,26.9564,26.97,12000.0
2013-03-21 10:55:00,39.68,39.7,39.67,39.7,11000.0,26.97,26.9836,26.9632,26.9836,11000.0
2013-03-21 11:00:00,39.69,39.7,39.64,39.67,31200.0,26.9768,26.9836,26.9428,26.9632,31200.0
2013-03-21 11:05:00,39.68,39.71,39.68,39.68,8000.0,26.97,26.9904,26.97,26.97,8000.0
2013-03-21 11:10:00,39.68,39.71,39.68,39.7,7800.0,26.97,26.9904,26.97,26.9836,7800.0
2013-03-21 11:15:00,39.7,39.74,39.66,39.74,135200.0,26.9836,27.0108,26.9564,27.0108,135200.0
2013-03-21 11:20:00,39.75,39.77,39.73,39.76,11200.0,27.0176,27.0312,27.004,27.0244,11200.0
2013-03-21 11:25:00,39.76,39.8,39.76,39.78,14400.0,27.0244,27.0516,27.0244,27.038,14400.0
2013-03-21 11:30:00,39.78,39.81,39.77,39.79,9000.0,27.038,27.0584,27.0312,27.0448,9000.0
2013-03-21 11:35:00,39.79,39.85,39.77,39.85,8000.0,27.0448,27.0856,27.0312,27.0856,8000.0
2013-03-21 11:40:00,39.84,39.87,39.84,39.86,8800.0,27.0788,27.0992,27.0788,27.0924,8800.0
2013-03-21 11:45:00,39.85,39.87,39.83,39.83,13000.0,27.0856,27.0992,27.072,27.072,13000.0
2013-03-21 11:50:00,39.82,39.86,39.82,39.84,8800.0,27.0652,27.0924,27.0652,27.0788,8800.0
2013-03-21 11:55:00,39.83,39.83,39.81,39.81,15600.0,27.072,27.072,27.0584,27.0584,15600.0
2013-03-21 12:00:00,39.81,39.87,39.81,39.87,11800.0,27.0584,27.0992,27.0584,27.0992,11800.0
2013-03-21 12:05:00,39.85,39.88,39.85,39.87,13400.0,27.0856,27.106,27.0856,27.0992,13400.0
2013-03-21 12:10:00,39.87,39.87,39.85,39.87,5400.0,27.0992,27.0992,27.0856,27.0992,5400.0
2013-03-21 12:15:00,39.87,39.88,39.85,39.87,7800.0,27.0992,27.106,27.0856,27.0992,7800.0
2013-03-21 12:20:00,39.86,39.88,39.86,39.87,10600.0,27.0924,27.106,27.0924,27.0992,10600.0
2013-03-21 12:25:00,39.87,39.91,39.87,39.9,18800.0,27.0992,27.1264,27.0992,27.1196,18800.0
2013-03-21 12:30:00,39.89,39.9,39.85,39.85,20000.0,27.1128,27.1196,27.0856,27.0856,20000.0
2013-03-21 12:35:00,39.85,39.88,39.82,39.83,20600.0,27.0856,27.106,27.0652,27.072,20600.0
2013-03-21 12:40:00,39.82,39.83,39.79,39.8,9000.0,27.0652,27.072,27.0448,27.0516,9000.0
2013-03-21 12:45:00,39.8,39.81,39.78,39.79,8800.0,27.0516,27.0584,27.038,27.0448,8800.0
2013-03-21 12:50:00,39.8,39.83,39.8,39.81,11600.0,27.0516,27.072,27.0516,27.0584,11600.0
2013-03-21 12:55:00,39.82,39.84,39.81,39.81,10000.0,27.0652,27.0788,27.0584,27.0584,10000.0
2013-03-21 13:00:00,39.8,39.81,39.76,39.8,16200.0,27.0516,27.0584,27.0244,27.0516,16200.0
2013-03-21 13:05:00,39.81,39.85,39.81,39.84,12400.0,27.0584,27.0856,27.0584,27.0788,12400.0
2013-03-21 13:10:00,39.85,39.87,39.83,39.84,15600.0,27.0856,27.0992,27.072,27.0788,15600.0
2013-03-21 13:15:00,39.84,39.84,39.77,39.78,14800.0,27.0788,27.0788,27.0312,27.038,14800.0
2013-03-21 13:20:00,39.77,39.79,39.76,39.76,17800.0,27.0312,27.0448,27.0244,27.0244,17800.0
2013-03-21 13:25:00,39.76,39.79,39.76,39.77,19200.0,27.0244,27.0448,27.0244,27.0312,19200.0
2013-03-21 13:30:00,39.77,39.77,39.64,39.65,29400.0,27.0312,27.0312,26.9428,26.9496,29400.0
2013-03-21 13:35:00,39.66,39.67,39.63,39.67,17800.0,26.9564,26.9632,26.936,26.9632,17800.0
2013-03-21 13:40:00,39.67,39.69,39.63,39.66,23000.0,26.9632,26.9768,26.936,26.9564,23000.0
2013-03-21 13:45:00,39.66,39.73,39.65,39.71,25400.0,26.9564,27.004,26.9496,26.9904,25400.0
2013-03-21 13:50:00,39.72,39.74,39.71,39.72,16400.0,26.9972,27.0108,26.9904,26.9972,16400.0
2013-03-21 13:55:00,39.72,39.73,39.69,39.7,21200.0,26.9972,27.004,26.9768,26.9836,21200.0
2013-03-21 14:00:00,39.7,39.7,39.6,39.6,27000.0,26.9836,26.9836,26.9157,26.9157,27000.0
2013-03-21 14:05:00,39.61,39.67,39.58,39.67,27200.0,26.9225,26.9632,26.9021,26.9632,27200.0
2013-03-21 14:10:00,39.66,39.72,39.63,39.69,16000.0,26.9564,26.9972,26.936,26.9768,16000.0
2013-03-21 14:15:00,39.68,39.73,39.66,39.69,15800.0,26.97,27.004,26.9564,26.9768,15800.0
2013-03-21 14:20:00,39.69,39.69,39.63,39.66,12000.0,26.9768,26.9768,26.936,26.9564,12000.0
2013-03-21 14:25:00,39.66,39.7,39.66,39.66,13200.0,26.9564,26.9836,26.9564,26.9564,13200.0
2013-03-21 14:30:00,39.66,39.67,39.63,39.63,14200.0,26.9564,26.9632,26.936,26.936,14200.0
2013-03-21 14:35:00,39.63,39.67,39.61,39.62,8800.0,26.936,26.9632,26.9225,26.9293,8800.0
2013-03-21 14:40:00,39.63,39.67,39.63,39.66,8000.0,26.936,26.9632,26.936,26.9564,8000.0
2013-03-21 14:45:00,39.67,39.68,39.65,39.65,8800.0,26.9632,26.97,26.9496,26.9496,8800.0
2013-03-21 14:50:00,39.65,39.67,39.64,39.67,13400.0,26.9496,26.9632,26.9428,26.9632,13400.0
2013-03-21 14:55:00,39.67,39.71,39.67,39.7,5400.0,26.9632,26.9904,26.9632,26.9836,5400.0
2013-03-21 15:00:00,39.7,39.75,39.7,39.72,20600.0,26.9836,27.0176,26.9836,26.9972,20600.0
2013-03-21 15:05:00,39.72,39.72,39.68,39.69,12000.0,26.9972,26.9972,26.97,26.9768,12000.0
2013-03-21 15:10:00,39.69,39.72,39.68,39.71,17600.0,26.9768,26.9972,26.97,26.9904,17600.0
2013-03-21 15:15:00,39.71,39.71,39.66,39.67,22000.0,26.9904,26.9904,26.9564,26.9632,22000.0
2013-03-21 15:20:00,39.66,39.7,39.66,39.69,15600.0,26.9564,26.9836,26.9564,26.9768,15600.0
2013-03-21 15:25:00,39.69,39.73,39.69,39.73,13000.0,26.9768,27.004,26.9768,27.004,13000.0
2013-03-21 15:30:00,39.72,39.73,39.68,39.7,29200.0,26.9972,27.004,26.97,26.9836,29200.0
2013-03-21 15:35:00,39.7,39.71,39.68,39.7,28400.0,26.9836,26.9904,26.97,26.9836,28400.0
2013-03-21 15:40:00,39.69,39.69,39.66,39.67,19600.0,26.9768,26.9768,26.9564,26.9632,19600.0
2013-03-21 15:45:00,39.67,39.71,39.64,39.71,29400.0,26.9632,26.9904,26.9428,26.9904,29400.0
2013-03-21 15:50:00,39.71,39.73,39.69,39.7,35600.0,26.9904,27.004,26.9768,26.9836,35600.0
2013-03-21 15:55:00,39.69,39.7,39.63,39.63,100200.0,26.9768,26.9836,26.936,26.936,100200.0
2013-03-22 09:30:00,39.63,39.74,39.54,39.56,29400.0,26.936,27.0108,26.8749,26.8885,29400.0
2013-03-22 09:35:00,39.57,39.88,39.54,39.79,42200.0,26.8953,27.106,26.8749,27.0448,42200.0
2013-03-22 09:40:00,39.76,39.77,39.73,39.77,4000.0,27.0244,27.0312,27.004,27.0312,4000.0
2013-03-22 09:45:00,39.76,39.87,39.76,39.84,14400.0,27.0244,27.0992,27.0244,27.0788,14400.0
2013-03-22 09:50:00,39.83,39.91,39.83,39.91,15000.0,27.072,27.1264,27.072,27.1264,15000.0
2013-03-22 09:55:00,39.89,39.96,39.88,39.95,20200.0,27.1128,27.1603,27.106,27.1535,20200.0
2013-03-22 10:00:00,39.94,40.02,39.92,40.0,67000.0,27.1468,27.2011,27.1332,27.1875,67000.0
2013-03-22 10:05:00,40.0,40.1,40.0,40.09,32200.0,27.1875,27.2555,27.1875,27.2487,32200.0
2013-03-22 10:10:00,40.09,40.1,40.09,40.1,39200.0,27.2487,27.2555,27.2487,27.2555,39200.0
2013-03-22 10:15:00,40.1,40.1,40.03,40.06,23800.0,27.2555,27.2555,27.2079,27.2283,23800.0
2013-03-22 10:20:00,40.07,40.1,40.04,40.04,8200.0,27.2351,27.2555,27.2147,27.2147,8200.0
2013-03-22 10:25:00,40.04,40.07,39.99,40.07,35800.0,27.2147,27.2351,27.1807,27.2351,35800.0
2013-03-22 10:30:00,40.08,40.1,40.06,40.09,45200.0,27.2419,27.2555,27.2283,27.2487,45200.0
2013-03-22 10:35:00,40.09,40.1,39.99,39.99,11400.0,27.2487,27.2555,27.1807,27.1807,11400.0
2013-03-22 10:40:00,39.99,40.02,39.97,40.01,34000.0,27.1807,27.2011,27.1671,27.1943,34000.0
2013-03-22 10:45:00,40.01,40.02,39.96,39.96,18400.0,27.1943,27.2011,27.1603,27.1603,18400.0
2013-03-22 10:50:00,39.95,39.96,39.88,39.94,19400.0,27.1535,27.1603,27.106,27.1468,19400.0
2013-03-22 10:55:00,39.95,39.96,39.93,39.94,12400.0,27.1535,27.1603,27.14,27.1468,12400.0
2013-03-22 11:00:00,39.93,39.98,39.93,39.98,30400.0,27.14,27.1739,27.14,27.1739,30400.0
2013-03-22 11:05:00,39.96,39.99,39.95,39.96,4200.0,27.1603,27.1807,27.1535,27.1603,4200.0
2013-03-22 11:10:00,39.96,39.98,39.92,39.93,6800.0,27.1603,27.1739,27.1332,27.14,6800.0
2013-03-22 11:15:00,39.94,40.0,39.94,39.98,27400.0,27.1468,27.1875,27.1468,27.1739,27400.0
2013-03-22 11:20:00,39.97,40.02,39.97,40.01,5800.0,27.1671,27.2011,27.1671,27.1943,5800.0
2013-03-22 11:25:00,40.01,40.02,39.99,40.0,8800.0,27.1943,27.2011,27.1807,27.1875,8800.0
2013-03-22 11:30:00,40.01,40.04,39.99,40.01,22000.0,27.1943,27.2147,27.1807,27.1943,22000.0
2013-03-22 11:35:00,40.02,40.02,39.99,39.99,4600.0,27.2011,27.2011,27.1807,27.1807,4600.0
2013-03-22 11:40:00,39.99,40.01,39.96,39.96,15000.0,27.1807,27.1943,27.1603,27.1603,15000.0
2013-03-22 11:45:00,39.95,39.97,39.94,39.94,8000.0,27.1535,27.1671,27.1468,27.1468,8000.0
2013-03-22 11:50:00,39.94,39.97,39.9,39.92,9400.0,27.1468,27.1671,27.1196,27.1332,9400.0
2013-03-22 11:55:00,39.91,39.93,39.89,39.91,12800.0,27.1264,27.14,27.1128,27.1264,12800.0
2013-03-22 12:00:00,39.91,39.94,39.91,39.93,3600.0,27.1264,27.1468,27.1264,27.14,3600.0
2013-03-22 12:05:00,39.91,39.91,39.87,39.88,40600.0,27.1264,27.1264,27.0992,27.106,40600.0
2013-03-22 12:10:00,39.89,39.91,39.85,39.85,11600.0,27.1128,27.1264,27.0856,27.0856,11600.0
2013-03-22 12:15:00,39.85,39.85,39.83,39.85,4200.0,27.0856,27.0856,27.072,27.0856,4200.0
2013-03-22 12:20:00,39.85,39.86,39.82,39.83,13600.0,27.0856,27.0924,27.0652,27.072,13600.0
2013-03-22 12:25:00,39.83,39.87,39.82,39.87,20600.0,27.072,27.0992,27.0652,27.0992,20600.0
2013-03-22 12:30:00,39.87,39.88,39.84,39.87,29800.0,27.0992,27.106,27.0788,27.0992,29800.0
2013-03-22 12:35:00,39.87,39.88,39.85,39.87,19000.0,27.0992,27.106,27.0856,27.0992,19000.0
2013-03-22 12:40:00,39.88,39.89,39.85,39.86,15600.0,27.106,27.1128,27.0856,27.0924,15600.0
2013-03-22 12:45:00,39.85,39.85,39.8,39.82,6400.0,27.0856,27.0856,27.0516,27.0652,6400.0
2013-03-22 12:50:00,39.82,39.83,39.81,39.82,11400.0,27.0652,27.072,27.0584,27.0652,11400.0
2013-03-22 12:55:00,39.82,39.87,39.81,39.85,11000.0,27.0652,27.0992,27.0584,27.0856,11000.0
2013-03-22 13:00:00,39.85,39.86,39.79,39.81,14400.0,27.0856,27.0924,27.0448,27.0584,14400.0
2013-03-22 13:05:00,39.83,39.87,39.82,39.87,5000.0,27.072,27.0992,27.0652,27.0992,5000.0
2013-03-22 13:10:00,39.88,39.89,39.86,39.87,7800.0,27.106,27.1128,27.0924,27.0992,7800.0
2013-03-22 13:15:00,39.86,39.88,39.85,39.88,3000.0,27.0924,27.106,27.0856,27.106,3000.0
2013-03-22 13:20:00,39.88,39.93,39.88,39.93,7200.0,27.106,27.14,27.106,27.14,7200.0
2013-03-22 13:25:00,39.93,40.0,39.92,39.99,22800.0,27.14,27.1875,27.1332,27.1807,22800.0
2013-03-22 13:30:00,39.99,39.99,39.94,39.94,10600.0,27.1807,27.1807,27.1468,27.1468,10600.0
2013-03-22 13:35:00,39.94,39.96,39.92,39.95,12000.0,27.1468,27.1603,27.1332,27.1535,12000.0
2013-03-22 13:40:00,39.95,39.95,39.92,39.92,7000.0,27.1535,27.1535,27.1332,27.1332,7000.0
2013-03-22 13:45:00,39.93,39.95,39.92,39.95,12800.0,27.14,27.1535,27.1332,27.1535,12800.0
2013-03-22 13:50:00,39.96,39.97,39.96,39.96,7000.0,27.1603,27.1671,27.1603,27.1603,7000.0
2013-03-22 13:55:00,39.96,39.96,39.91,39.96,12400.0,27.1603,27.1603,27.1264,27.1603,12400.0
2013-03-22 14:00:00,39.96,39.98,39.96,39.98,6400.0,27.1603,27.1739,27.1603,27.1739,6400.0
2013-03-22 14:05:00,39.98,39.99,39.92,39.93,14400.0,27.1739,27.1807,27.1332,27.14,14400.0
2013-03-22 14:10:00,39.92,39.92,39.9,39.9,8400.0,27.1332,27.1332,27.1196,27.1196,8400.0
2013-03-22 14:15:00,39.9,39.9,39.87,39.88,6800.0,27.1196,27.1196,27.0992,27.106,6800.0
2013-03-22 14:20:00,39.88,39.92,39.88,39.91,16400.0,27.106,27.1332,27.106,27.1264,16400.0
2013-03-22 14:25:00,39.91,39.93,39.91,39.92,9200.0,27.1264,27.14,27.1264,27.1332,9200.0
2013-03-22 14:30:00,39.92,39.94,39.92,39.94,12000.0,27.1332,27.1468,27.1332,27.1468,12000.0
2013-03-22 14:35:00,39.93,39.96,39.92,39.96,66000.0,27.14,27.1603,27.1332,27.1603,66000.0
2013-03-22 14:40:00,39.96,39.97,39.96,39.97,5000.0,27.1603,27.1671,27.1603,27.1671,5000.0
2013-03-22 14:45:00,39.96,39.98,39.96,39.98,11600.0,27.1603,27.1739,27.1603,27.1739,11600.0
2013-03-22 14:50:00,39.98,39.99,39.98,39.99,7600.0,27.1739,27.1807,27.1739,27.1807,7600.0
2013-03-22 14:55:00,39.99,39.99,39.97,39.99,15400.0,27.1807,27.1807,27.1671,27.1807,15400.0
2013-03-22 15:00:00,39.99,39.99,39.95,39.96,52200.0,27.1807,27.1807,27.1535,27.1603,52200.0
2013-03-22 15:05:00,39.95,39.96,39.94,39.95,15800.0,27.1535,27.1603,27.1468,27.1535,15800.0
2013-03-22 15:10:00,39.95,39.96,39.95,39.96,11400.0,27.1535,27.1603,27.1535,27.1603,11400.0
2013-03-22 15:15:00,39.96,39.96,39.93,39.93,13200.0,27.1603,27.1603,27.14,27.14,13200.0
2013-03-22 15:20:00,39.92,39.92,39.84,39.85,16000.0,27.1332,27.1332,27.0788,27.0856,16000.0
2013-03-22 15:25:00,39.85,39.88,39.83,39.88,15800.0,27.0856,27.106,27.072,27.106,15800.0
2013-03-22 15:30:00,39.88,39.9,39.88,39.88,14800.0,27.106,27.1196,27.106,27.106,14800.0
2013-03-22 15:35:00,39.88,39.92,39.88,39.91,21000.0,27.106,27.1332,27.106,27.1264,21000.0
2013-03-22 15:40:00,39.9,39.91,39.87,39.87,37600.0,27.1196,27.1264,27.0992,27.0992,37600.0
2013-03-22 15:45:00,39.88,39.91,39.85,39.87,18800.0,27.106,27.1264,27.0856,27.0992,18800.0
2013-03-22 15:50:00,39.86,39.88,39.85,39.88,13000.0,27.0924,27.106,27.0856,27.106,13000.0
2013-03-22 15:55:00,39.88,39.93,39.85,39.93,78200.0,27.106,27.14,27.0856,27.14,78200.0
2013-03-25 09:30:00,40.01,40.06,39.96,40.06,40200.0,27.1943,27.2283,27.1603,27.2283,40200.0
2013-03-25 09:35:00,40.06,40.09,40.02,40.06,12400.0,27.2283,27.2487,27.2011,27.2283,12400.0
2013-03-25 09:40:00,40.07,40.1,40.05,40.08,11000.0,27.2351,27.2555,27.2215,27.2419,11000.0
2013-03-25 09:45:00,40.07,40.09,40.06,40.07,8800.0,27.2351,27.2487,27.2283,27.2351,8800.0
2013-03-25 09:50:00,40.09,40.09,40.05,40.05,10000.0,27.2487,27.2487,27.2215,27.2215,10000.0
2013-03-25 09:55:00,40.07,40.07,40.01,40.05,22800.0,27.2351,27.2351,27.1943,27.2215,22800.0
2013-03-25 10:00:00,40.05,40.07,40.0,40.0,20800.0,27.2215,27.2351,27.1875,27.1875,20800.0
2013-03-25 10:05:00,40.0,40.02,39.95,40.01,18400.0,27.1875,27.2011,27.1535,27.1943,18400.0
2013-03-25 10:10:00,40.02,40.02,39.99,40.02,13000.0,27.2011,27.2011,27.1807,27.2011,13000.0
2013-03-25 10:15:00,40.01,40.03,39.95,39.95,32800.0,27.1943,27.2079,27.1535,27.1535,32800.0
2013-03-25 10:20:00,39.95,39.96,39.91,39.91,51200.0,27.1535,27.1603,27.1264,27.1264,51200.0
2013-03-25 10:25:00,39.91,39.92,39.84,39.86,27000.0,27.1264,27.1332,27.0788,27.0924,27000.0
2013-03-25 10:30:00,39.87,39.88,39.82,39.87,54000.0,27.0992,27.106,27.0652,27.0992,54000.0
2013-03-25 10:35:00,39.87,39.87,39.8,39.84,20000.0,27.0992,27.0992,27.0516,27.0788,20000.0
2013-03-25 10:40:00,39.83,39.84,39.8,39.8,17200.0,27.072,27.0788,27.0516,27.0516,17200.0
2013-03-25 10:45:00,39.78,39.81,39.74,39.79,15800.0,27.038,27.0584,27.0108,27.0448,15800.0
2013-03-25 10:50:00,39.78,39.78,39.73,39.74,13000.0,27.038,27.038,27.004,27.0108,13000.0
2013-03-25 10:55:00,39.74,39.74,39.67,39.67,13200.0,27.0108,27.0108,26.9632,26.9632,13200.0
2013-03-25 11:00:00,39.67,39.7,39.66,39.7,17400.0,26.9632,26.9836,26.9564,26.9836,17400.0
2013-03-25 11:05:00,39.7,39.72,39.68,39.7,15000.0,26.9836,26.9972,26.97,26.9836,15000.0
2013-03-25 11:10:00,39.69,39.71,39.65,39.67,14200.0,26.9768,26.9904,26.9496,26.9632,14200.0
2013-03-25 11:15:00,39.68,39.68,39.55,39.57,21200.0,26.97,26.97,26.8817,26.8953,21200.0
2013-03-25 11:20:00,39.57,39.59,39.52,39.55,28600.0,26.8953,26.9089,26.8613,26.8817,28600.0
2013-03-25 11:25:00,39.55,39.58,39.54,39.54,18000.0,26.8817,26.9021,26.8749,26.8749,18000.0
2013-03-25 11:30:00,39.54,39.6,39.5,39.58,34400.0,26.8749,26.9157,26.8477,26.9021,34400.0
2013-03-25 11:35:00,39.58,39.6,39.55,39.6,16200.0,26.9021,26.9157,26.8817,26.9157,16200.0
2013-03-25 11:40:00,39.6,39.65,39.57,39.65,15800.0,26.9157,26.9496,26.8953,26.9496,15800.0
2013-03-25 11:45:00,39.64,39.64,39.6,39.64,29600.0,26.9428,26.9428,26.9157,26.9428,29600.0
2013-03-25 11:50:00,39.65,39.67,39.61,39.63,43400.0,26.9496,26.9632,26.9225,26.936,43400.0
2013-03-25 11:55:00,39.63,39.67,39.61,39.61,15400.0,26.936,26.9632,26.9225,26.9225,15400.0
2013-03-25 12:00:00,39.6,39.63,39.59,39.6,27400.0,26.9157,26.936,26.9089,26.9157,27400.0
2013-03-25 12:05:00,39.61,39.63,39.57,39.58,19000.0,26.9225,26.936,26.8953,26.9021,19000.0
2013-03-25 12:10:00,39.57,39.58,39.49,39.52,36000.0,26.8953,26.9021,26.8409,26.8613,36000.0
2013-03-25 12:15:00,39.52,39.57,39.52,39.54,11000.0,26.8613,26.8953,26.8613,26.8749,11000.0
2013-03-25 12:20:00,39.52,39.53,39.49,39.49,17600.0,26.8613,26.8681,26.8409,26.8409,17600.0
2013-03-25 12:25:00,39.49,39.51,39.46,39.46,17800.0,26.8409,26.8545,26.8205,26.8205,17800.0
2013-03-25 12:30:00,39.45,39.52,39.45,39.49,21400.0,26.8137,26.8613,26.8137,26.8409,21400.0
2013-03-25 12:35:00,39.49,39.49,39.45,39.47,11600.0,26.8409,26.8409,26.8137,26.8273,11600.0
2013-03-25 12:40:00,39.47,39.49,39.46,39.49,8400.0,26.8273,26.8409,26.8205,26.8409,8400.0
2013-03-25 12:45:00,39.49,39.49,39.44,39.46,15000.0,26.8409,26.8409,26.8069,26.8205,15000.0
2013-03-25 12:50:00,39.46,39.46,39.38,39.39,23400.0,26.8205,26.8205,26.7661,26.7729,23400.0
2013-03-25 12:55:00,39.39,39.43,39.38,39.4,17200.0,26.7729,26.8001,26.7661,26.7797,17200.0
2013-03-25 13:00:00,39.39,39.4,39.35,39.38,16600.0,26.7729,26.7797,26.7457,26.7661,16600.0
2013-03-25 13:05:00,39.36,39.36,39.27,39.32,47600.0,26.7525,26.7525,26.6914,26.7253,47600.0
2013-03-25 13:10:00,39.3,39.34,39.27,39.3,13800.0,26.7118,26.7389,26.6914,26.7118,13800.0
2013-03-25 13:15:00,39.29,39.33,39.27,39.31,9800.0,26.705,26.7321,26.6914,26.7185,9800.0
2013-03-25 13:20:00,39.31,39.35,39.31,39.35,14600.0,26.7185,26.7457,26.7185,26.7457,14600.0
2013-03-25 13:25:00,39.35,39.42,39.35,39.4,19200.0,26.7457,26.7933,26.7457,26.7797,19200.0
2013-03-25 13:30:00,39.39,39.43,39.38,39.43,24400.0,26.7729,26.8001,26.7661,26.8001,24400.0
2013-03-25 13:35:00,39.43,39.44,39.41,39.42,21600.0,26.8001,26.8069,26.7865,26.7933,21600.0
2013-03-25 13:40:00,39.41,39.44,39.4,39.42,14600.0,26.7865,26.8069,26.7797,26.7933,14600.0
2013-03-25 13:45:00,39.43,39.52,39.43,39.52,26200.0,26.8001,26.8613,26.8001,26.8613,26200.0
2013-03-25 13:50:00,39.52,39.55,39.51,39.54,20400.0,26.8613,26.8817,26.8545,26.8749,20400.0
2013-03-25 13:55:00,39.55,39.6,39.52,39.57,23400.0,26.8817,26.9157,26.8613,26.8953,23400.0
2013-03-25 14:00:00,39.57,39.57,39.52,39.57,24800.0,26.8953,26.8953,26.8613,26.8953,24800.0
2013-03-25 14:05:00,39.58,39.58,39.53,39.57,25200.0,26.9021,26.9021,26.8681,26.8953,25200.0
2013-03-25 14:10:00,39.57,39.6,39.55,39.55,21800.0,26.8953,26.9157,26.8817,26.8817,21800.0
2013-03-25 14:15:00,39.56,39.61,39.56,39.58,16400.0,26.8885,26.9225,26.8885,26.9021,16400.0
2013-03-25 14:20:00,39.59,39.66,39.59,39.61,17600.0,26.9089,26.9564,26.9089,26.9225,17600.0
2013-03-25 14:25:00,39.6,39.63,39.59,39.59,11800.0,26.9157,26.936,26.9089,26.9089,11800.0
2013-03-25 14:30:00,39.59,39.6,39.58,39.58,12800.0,26.9089,26.9157,26.9021,26.9021,12800.0
2013-03-25 14:35:00,39.58,39.6,39.58,39.59,24800.0,26.9021,26.9157,26.9021,26.9089,24800.0
2013-03-25 14:40:00,39.59,39.66,39.59,39.66,11600.0,26.9089,26.9564,26.9089,26.9564,11600.0
2013-03-25 14:45:00,39.66,39.66,39.59,39.59,42000.0,26.9564,26.9564,26.9089,26.9089,42000.0
2013-03-25 14:50:00,39.59,39.59,39.58,39.58,14600.0,26.9089,26.9089,26.9021,26.9021,14600.0
2013-03-25 14:55:00,39.59,39.59,39.57,39.59,19600.0,26.9089,26.9089,26.8953,26.9089,19600.0
2013-03-25 15:00:00,39.59,39.59,39.56,39.59,33600.0,26.9089,26.9089,26.8885,26.9089,33600.0
2013-03-25 15:05:00,39.59,39.59,39.53,39.54,19200.0,26.9089,26.9089,26.8681,26.8749,19200.0
2013-03-25 15:10:00,39.55,39.58,39.54,39.57,21600.0,26.8817,26.9021,26.8749,26.8953,21600.0
2013-03-25 15:15:00,39.57,39.57,39.49,39.49,19400.0,26.8953,26.8953,26.8409,26.8409,19400.0
2013-03-25 15:20:00,39.49,39.56,39.49,39.52,31800.0,26.8409,26.8885,26.8409,26.8613,31800.0
2013-03-25 15:25:00,39.54,39.56,39.49,39.5,20600.0,26.8749,26.8885,26.8409,26.8477,20600.0
2013-03-25 15:30:00,39.52,39.55,39.52,39.52,27800.0,26.8613,26.8817,26.8613,26.8613,27800.0
2013-03-25 15:35:00,39.52,39.55,39.49,39.54,24800.0,26.8613,26.8817,26.8409,26.8749,24800.0
2013-03-25 15:40:00,39.54,39.56,39.52,39.52,26400.0,26.8749,26.8885,26.8613,26.8613,26400.0
2013-03-25 15:45:00,39.52,39.55,39.5,39.5,31400.0,26.8613,26.8817,26.8477,26.8477,31400.0
2013-03-25 15:50:00,39.51,39.59,39.5,39.58,32400.0,26.8545,26.9089,26.8477,26.9021,32400.0
2013-03-25 15:55:00,39.59,39.66,39.59,39.6,104600.0,26.9089,26.9564,26.9089,26.9157,104600.0
2013-03-26 09:30:00,39.38,39.54,39.26,39.54,41200.0,26.9764,27.086,26.8942,27.086,41200.0
2013-03-26 09:35:00,39.58,39.59,39.46,39.52,14200.0,27.1134,27.1203,27.0312,27.0723,14200.0
2013-03-26 09:40:00,39.52,39.58,39.5,39.58,13800.0,27.0723,27.1134,27.0586,27.1134,13800.0
2013-03-26 09:45:00,39.59,39.6,39.51,39.58,9600.0,27.1203,27.1271,27.0655,27.1134,9600.0
2013-03-26 09:50:00,39.58,39.6,39.55,39.6,11200.0,27.1134,27.1271,27.0929,27.1271,11200.0
2013-03-26 09:55:00,39.61,39.65,39.52,39.62,15800.0,27.134,27.1614,27.0723,27.1408,15800.0
2013-03-26 10:00:00,39.59,39.64,39.52,39.6,9800.0,27.1203,27.1545,27.0723,27.1271,9800.0
2013-03-26 10:05:00,39.59,39.65,39.56,39.62,15000.0,27.1203,27.1614,27.0997,27.1408,15000.0
2013-03-26 10:10:00,39.6,39.66,39.6,39.62,15400.0,27.1271,27.1682,27.1271,27.1408,15400.0
2013-03-26 10:15:00,39.6,39.62,39.59,39.62,13400.0,27.1271,27.1408,27.1203,27.1408,13400.0
2013-03-26 10:20:00,39.6,39.72,39.6,39.7,123600.0,27.1271,27.2093,27.1271,27.1956,123600.0
2013-03-26 10:25:00,39.7,39.72,39.69,39.71,20800.0,27.1956,27.2093,27.1888,27.2025,20800.0
2013-03-26 10:30:00,39.72,39.77,39.71,39.72,16000.0,27.2093,27.2436,27.2025,27.2093,16000.0
2013-03-26 10:35:00,39.71,39.77,39.7,39.77,14800.0,27.2025,27.2436,27.1956,27.2436,14800.0
2013-03-26 10:40:00,39.76,39.77,39.72,39.73,14000.0,27.2367,27.2436,27.2093,27.2162,14000.0
2013-03-26 10:45:00,39.72,39.78,39.7,39.74,22400.0,27.2093,27.2504,27.1956,27.223,22400.0
2013-03-26 10:50:00,39.75,39.83,39.75,39.8,16000.0,27.2299,27.2847,27.2299,27.2641,16000.0
2013-03-26 10:55:00,39.8,39.84,39.77,39.82,22800.0,27.2641,27.2915,27.2436,27.2778,22800.0
2013-03-26 11:00:00,39.81,39.85,39.77,39.81,19400.0,27.271,27.2984,27.2436,27.271,19400.0
2013-03-26 11:05:00,39.81,39.85,39.8,39.84,10200.0,27.271,27.2984,27.2641,27.2915,10200.0
2013-03-26 11:10:00,39.84,39.86,39.83,39.84,8000.0,27.2915,27.3052,27.2847,27.2915,8000.0
2013-03-26 11:15:00,39.84,39.85,39.82,39.85,5600.0,27.2915,27.2984,27.2778,27.2984,5600.0
2013-03-26 11:20:00,39.85,39.88,39.84,39.88,7800.0,27.2984,27.3189,27.2915,27.3189,7800.0
2013-03-26 11:25:00,39.87,39.91,39.85,39.87,18000.0,27.3121,27.3395,27.2984,27.3121,18000.0
2013-03-26 11:30:00,39.88,39.96,39.88,39.95,14800.0,27.3189,27.3738,27.3189,27.3669,14800.0
2013-03-26 11:35:00,39.95,39.98,39.93,39.93,15800.0,27.3669,27.3875,27.3532,27.3532,15800.0
2013-03-26 11:40:00,39.93,39.97,39.92,39.96,10200.0,27.3532,27.3806,27.3464,27.3738,10200.0
2013-03-26 11:45:00,39.96,39.96,39.93,39.94,15000.0,27.3738,27.3738,27.3532,27.3601,15000.0
2013-03-26 11:50:00,39.95,39.96,39.88,39.9,8800.0,27.3669,27.3738,27.3189,27.3327,8800.0
2013-03-26 11:55:00,39.89,39.94,39.88,39.91,25000.0,27.3258,27.3601,27.3189,27.3395,25000.0
2013-03-26 12:00:00,39.91,39.95,39.91,39.93,13400.0,27.3395,27.3669,27.3395,27.3532,13400.0
2013-03-26 12:05:00,39.93,39.98,39.93,39.95,11800.0,27.3532,27.3875,27.3532,27.3669,11800.0
2013-03-26 12:10:00,39.96,39.97,39.94,39.96,13600.0,27.3738,27.3806,27.3601,27.3738,13600.0
2013-03-26 12:15:00,39.96,39.98,39.95,39.98,18000.0,27.3738,27.3875,27.3669,27.3875,18000.0
2013-03-26 12:20:00,39.97,39.99,39.95,39.95,18800.0,27.3806,27.3943,27.3669,27.3669,18800.0
2013-03-26 12:25:00,39.96,39.99,39.94,39.99,19400.0,27.3738,27.3943,27.3601,27.3943,19400.0
2013-03-26 12:30:00,39.99,39.99,39.92,39.92,34800.0,27.3943,27.3943,27.3464,27.3464,34800.0
2013-03-26 12:35:00,39.92,39.98,39.92,39.96,16400.0,27.3464,27.3875,27.3464,27.3738,16400.0
2013-03-26 12:40:00,39.97,39.98,39.94,39.98,15000.0,27.3806,27.3875,27.3601,27.3875,15000.0
2013-03-26 12:45:00,39.97,39.99,39.96,39.99,14200.0,27.3806,27.3943,27.3738,27.3943,14200.0
2013-03-26 12:50:00,39.99,39.99,39.95,39.96,18600.0,27.3943,27.3943,27.3669,27.3738,18600.0
2013-03-26 12:55:00,39.95,39.97,39.94,39.96,17400.0,27.3669,27.3806,27.3601,27.3738,17400.0
2013-03-26 13:00:00,39.95,39.99,39.94,39.99,19200.0,27.3669,27.3943,27.3601,27.3943,19200.0
2013-03-26 13:05:00,39.99,40.01,39.96,39.97,26800.0,27.3943,27.408,27.3738,27.3806,26800.0
2013-03-26 13:10:00,39.97,40.0,39.97,39.97,19800.0,27.3806,27.4012,27.3806,27.3806,19800.0
2013-03-26 13:15:00,39.97,39.97,39.95,39.95,9600.0,27.3806,27.3806,27.3669,27.3669,9600.0
2013-03-26 13:20:00,39.95,39.98,39.95,39.97,21200.0,27.3669,27.3875,27.3669,27.3806,21200.0
2013-03-26 13:25:00,39.96,39.97,39.96,39.96,14200.0,27.3738,27.3806,27.3738,27.3738,14200.0
2013-03-26 13:30:00,39.96,39.98,39.95,39.98,19800.0,27.3738,27.3875,27.3669,27.3875,19800.0
2013-03-26 13:35:00,39.98,39.99,39.95,39.97,32600.0,27.3875,27.3943,27.3669,27.3806,32600.0
2013-03-26 13:40:00,39.97,39.99,39.95,39.99,22000.0,27.3806,27.3943,27.3669,27.3943,22000.0
2013-03-26 13:45:00,39.98,40.01,39.97,39.99,21400.0,27.3875,27.408,27.3806,27.3943,21400.0
2013-03-26 13:50:00,40.01,40.02,39.99,39.99,17800.0,27.408,27.4149,27.3943,27.3943,17800.0
2013-03-26 13:55:00,39.99,40.03,39.99,40.0,23000.0,27.3943,27.4217,27.3943,27.4012,23000.0
2013-03-26 14:00:00,40.01,40.07,40.01,40.07,15400.0,27.408,27.4491,27.408,27.4491,15400.0
2013-03-26 14:05:00,40.06,40.06,40.04,40.04,15800.0,27.4423,27.4423,27.4286,27.4286,15800.0
2013-03-26 14:10:00,40.04,40.05,40.03,40.03,14600.0,27.4286,27.4354,27.4217,27.4217,14600.0
2013-03-26 14:15:00,40.03,40.06,40.03,40.06,23200.0,27.4217,27.4423,27.4217,27.4423,23200.0
2013-03-26 14:20:00,40.06,40.07,40.05,40.07,21400.0,27.4423,27.4491,27.4354,27.4491,21400.0
2013-03-26 14:25:00,40.06,40.1,40.06,40.1,44000.0,27.4423,27.4697,27.4423,27.4697,44000.0
2013-03-26 14:30:00,40.1,40.1,40.06,40.06,29800.0,27.4697,27.4697,27.4423,27.4423,29800.0
2013-03-26 14:35:00,40.06,40.06,40.04,40.04,42600.0,27.4423,27.4423,27.4286,27.4286,42600.0
2013-03-26 14:40:00,40.04,40.05,40.03,40.05,19800.0,27.4286,27.4354,27.4217,27.4354,19800.0
2013-03-26 14:45:00,40.05,40.09,40.05,40.06,18000.0,27.4354,27.4628,27.4354,27.4423,18000.0
2013-03-26 14:50:00,40.06,40.1,40.06,40.08,27200.0,27.4423,27.4697,27.4423,27.456,27200.0
2013-03-26 14:55:00,40.08,40.09,40.02,40.08,21400.0,27.456,27.4628,27.4149,27.456,21400.0
2013-03-26 15:00:00,40.08,40.09,40.08,40.09,27400.0,27.456,27.4628,27.456,27.4628,27400.0
2013-03-26 15:05:00,40.09,40.1,40.06,40.06,31400.0,27.4628,27.4697,27.4423,27.4423,31400.0
2013-03-26 15:10:00,40.06,40.08,40.03,40.06,61000.0,27.4423,27.456,27.4217,27.4423,61000.0
2013-03-26 15:15:00,40.06,40.1,40.06,40.08,37600.0,27.4423,27.4697,27.4423,27.456,37600.0
2013-03-26 15:20:00,40.08,40.08,40.05,40.06,44600.0,27.456,27.456,27.4354,27.4423,44600.0
2013-03-26 15:25:00,40.06,40.09,40.04,40.05,51000.0,27.4423,27.4628,27.4286,27.4354,51000.0
2013-03-26 15:30:00,40.05,40.1,40.04,40.1,45600.0,27.4354,27.4697,27.4286,27.4697,45600.0
2013-03-26 15:35:00,40.1,40.1,40.06,40.1,51800.0,27.4697,27.4697,27.4423,27.4697,51800.0
2013-03-26 15:40:00,40.1,40.1,40.09,40.09,62200.0,27.4697,27.4697,27.4628,27.4628,62200.0
2013-03-26 15:45:00,40.09,40.1,40.09,40.1,40800.0,27.4628,27.4697,27.4628,27.4697,40800.0
2013-03-26 15:50:00,40.1,40.1,40.04,40.05,145600.0,27.4697,27.4697,27.4286,27.4354,145600.0
2013-03-26 15:55:00,40.05,40.09,40.04,40.09,167200.0,27.4354,27.4628,27.4286,27.4628,167200.0
2013-03-27 09:30:00,40.06,40.06,39.85,39.95,48800.0,27.4423,27.4423,27.2984,27.3669,48800.0
2013-03-27 09:35:00,39.92,40.04,39.85,39.85,10800.0,27.3464,27.4286,27.2984,27.2984,10800.0
2013-03-27 09:40:00,39.82,39.88,39.82,39.88,13400.0,27.2778,27.3189,27.2778,27.3189,13400.0
2013-03-27 09:45:00,39.88,39.88,39.8,39.88,35000.0,27.3189,27.3189,27.2641,27.3189,35000.0
2013-03-27 09:50:00,39.86,39.89,39.85,39.89,18000.0,27.3052,27.3258,27.2984,27.3258,18000.0
2013-03-27 09:55:00,39.88,39.9,39.83,39.83,14000.0,27.3189,27.3327,27.2847,27.2847,14000.0
2013-03-27 10:00:00,39.83,39.9,39.83,39.85,11800.0,27.2847,27.3327,27.2847,27.2984,11800.0
2013-03-27 10:05:00,39.85,39.88,39.85,39.88,10000.0,27.2984,27.3189,27.2984,27.3189,10000.0
2013-03-27 10:10:00,39.88,39.93,39.85,39.93,39000.0,27.3189,27.3532,27.2984,27.3532,39000.0
2013-03-27 10:15:00,39.91,39.91,39.87,39.87,14600.0,27.3395,27.3395,27.3121,27.3121,14600.0
2013-03-27 10:20:00,39.86,39.94,39.86,39.93,36400.0,27.3052,27.3601,27.3052,27.3532,36400.0
2013-03-27 10:25:00,39.93,39.98,39.92,39.98,28400.0,27.3532,27.3875,27.3464,27.3875,28400.0
2013-03-27 10:30:00,39.97,39.98,39.95,39.96,90400.0,27.3806,27.3875,27.3669,27.3738,90400.0
2013-03-27 10:35:00,39.96,39.96,39.93,39.93,13600.0,27.3738,27.3738,27.3532,27.3532,13600.0
2013-03-27 10:40:00,39.94,39.97,39.93,39.96,16000.0,27.3601,27.3806,27.3532,27.3738,16000.0
2013-03-27 10:45:00,39.96,39.97,39.94,39.94,15000.0,27.3738,27.3806,27.3601,27.3601,15000.0
2013-03-27 10:50:00,39.94,39.95,39.91,39.91,9400.0,27.3601,27.3669,27.3395,27.3395,9400.0
2013-03-27 10:55:00,39.92,39.92,39.88,39.88,11400.0,27.3464,27.3464,27.3189,27.3189,11400.0
2013-03-27 11:00:00,39.88,39.95,39.88,39.93,19800.0,27.3189,27.3669,27.3189,27.3532,19800.0
2013-03-27 11:05:00,39.92,39.92,39.88,39.9,8200.0,27.3464,27.3464,27.3189,27.3327,8200.0
2013-03-27 11:10:00,39.91,39.94,39.91,39.93,6200.0,27.3395,27.3601,27.3395,27.3532,6200.0
2013-03-27 11:15:00,39.93,39.94,39.92,39.92,9600.0,27.3532,27.3601,27.3464,27.3464,9600.0
2013-03-27 11:20:00,39.92,39.92,39.87,39.88,9600.0,27.3464,27.3464,27.3121,27.3189,9600.0
2013-03-27 11:25:00,39.88,39.88,39.87,39.88,15600.0,27.3189,27.3189,27.3121,27.3189,15600.0
2013-03-27 11:30:00,39.88,39.9,39.86,39.9,17000.0,27.3189,27.3327,27.3052,27.3327,17000.0
2013-03-27 11:35:00,39.89,39.93,39.88,39.92,33200.0,27.3258,27.3532,27.3189,27.3464,33200.0
2013-03-27 11:40:00,39.93,39.93,39.9,39.9,9400.0,27.3532,27.3532,27.3327,27.3327,9400.0
2013-03-27 11:45:00,39.91,39.95,39.91,39.93,18400.0,27.3395,27.3669,27.3395,27.3532,18400.0
2013-03-27 11:50:00,39.94,39.96,39.9,39.91,18000.0,27.3601,27.3738,27.3327,27.3395,18000.0
2013-03-27 11:55:00,39.91,39.91,39.88,39.89,8600.0,27.3395,27.3395,27.3189,27.3258,8600.0
2013-03-27 12:00:00,39.88,39.9,39.88,39.89,10000.0,27.3189,27.3327,27.3189,27.3258,10000.0
2013-03-27 12:05:00,39.89,39.9,39.85,39.85,15400.0,27.3258,27.3327,27.2984,27.2984,15400.0
2013-03-27 12:10:00,39.85,39.86,39.84,39.84,11000.0,27.2984,27.3052,27.2915,27.2915,11000.0
2013-03-27 12:15:00,39.84,39.85,39.82,39.82,14400.0,27.2915,27.2984,27.2778,27.2778,14400.0
2013-03-27 12:20:00,39.82,39.85,39.81,39.85,10400.0,27.2778,27.2984,27.271,27.2984,10400.0
2013-03-27 12:25:00,39.84,39.85,39.78,39.79,11600.0,27.2915,27.2984,27.2504,27.2573,11600.0
2013-03-27 12:30:00,39.79,39.82,39.78,39.81,12200.0,27.2573,27.2778,27.2504,27.271,12200.0
2013-03-27 12:35:00,39.81,39.82,39.8,39.8,14000.0,27.271,27.2778,27.2641,27.2641,14000.0
2013-03-27 12:40:00,39.8,39.81,39.78,39.78,10600.0,27.2641,27.271,27.2504,27.2504,10600.0
2013-03-27 12:45:00,39.79,39.79,39.72,39.74,23600.0,27.2573,27.2573,27.2093,27.223,23600.0
2013-03-27 12:50:00,39.74,39.76,39.72,39.73,10200.0,27.223,27.2367,27.2093,27.2162,10200.0
2013-03-27 12:55:00,39.73,39.74,39.72,39.73,8400.0,27.2162,27.223,27.2093,27.2162,8400.0
2013-03-27 13:00:00,39.73,39.73,39.71,39.72,7600.0,27.2162,27.2162,27.2025,27.2093,7600.0
2013-03-27 13:05:00,39.73,39.73,39.71,39.71,3400.0,27.2162,27.2162,27.2025,27.2025,3400.0
2013-03-27 13:10:00,39.71,39.74,39.7,39.73,11800.0,27.2025,27.223,27.1956,27.2162,11800.0
2013-03-27 13:15:00,39.73,39.74,39.72,39.72,6400.0,27.2162,27.223,27.2093,27.2093,6400.0
2013-03-27 13:20:00,39.72,39.73,39.71,39.73,11800.0,27.2093,27.2162,27.2025,27.2162,11800.0
2013-03-27 13:25:00,39.73,39.73,39.7,39.73,6400.0,27.2162,27.2162,27.1956,27.2162,6400.0
2013-03-27 13:30:00,39.73,39.75,39.72,39.74,11800.0,27.2162,27.2299,27.2093,27.223,11800.0
2013-03-27 13:35:00,39.74,39.76,39.74,39.75,6800.0,27.223,27.2367,27.223,27.2299,6800.0
2013-03-27 13:40:00,39.76,39.77,39.76,39.77,5400.0,27.2367,27.2436,27.2367,27.2436,5400.0
2013-03-27 13:45:00,39.77,39.77,39.76,39.77,11800.0,27.2436,27.2436,27.2367,27.2436,11800.0
2013-03-27 13:50:00,39.77,39.77,39.72,39.74,13200.0,27.2436,27.2436,27.2093,27.223,13200.0
2013-03-27 13:55:00,39.74,39.78,39.74,39.77,14200.0,27.223,27.2504,27.223,27.2436,14200.0
2013-03-27 14:00:00,39.77,39.8,39.77,39.8,17200.0,27.2436,27.2641,27.2436,27.2641,17200.0
2013-03-27 14:05:00,39.81,39.82,39.75,39.75,41400.0,27.271,27.2778,27.2299,27.2299,41400.0
2013-03-27 14:10:00,39.75,39.79,39.74,39.79,9600.0,27.2299,27.2573,27.223,27.2573,9600.0
2013-03-27 14:15:00,39.79,39.8,39.77,39.77,8000.0,27.2573,27.2641,27.2436,27.2436,8000.0
2013-03-27 14:20:00,39.77,39.82,39.77,39.8,13400.0,27.2436,27.2778,27.2436,27.2641,13400.0
2013-03-27 14:25:00,39.8,39.81,39.78,39.81,15200.0,27.2641,27.271,27.2504,27.271,15200.0
2013-03-27 14:30:00,39.82,39.82,39.78,39.81,14200.0,27.2778,27.2778,27.2504,27.271,14200.0
2013-03-27 14:35:00,39.81,39.85,39.8,39.83,12600.0,27.271,27.2984,27.2641,27.2847,12600.0
2013-03-27 14:40:00,39.82,39.87,39.81,39.83,16800.0,27.2778,27.3121,27.271,27.2847,16800.0
2013-03-27 14:45:00,39.83,39.88,39.83,39.85,21400.0,27.2847,27.3189,27.2847,27.2984,21400.0
2013-03-27 14:50:00,39.85,39.86,39.83,39.83,13000.0,27.2984,27.3052,27.2847,27.2847,13000.0
2013-03-27 14:55:00,39.83,39.85,39.82,39.83,11000.0,27.2847,27.2984,27.2778,27.2847,11000.0
2013-03-27 15:00:00,39.84,39.85,39.82,39.82,20000.0,27.2915,27.2984,27.2778,27.2778,20000.0
2013-03-27 15:05:00,39.82,39.84,39.82,39.82,11400.0,27.2778,27.2915,27.2778,27.2778,11400.0
2013-03-27 15:10:00,39.83,39.85,39.81,39.84,18600.0,27.2847,27.2984,27.271,27.2915,18600.0
2013-03-27 15:15:00,39.85,39.85,39.82,39.84,18200.0,27.2984,27.2984,27.2778,27.2915,18200.0
2013-03-27 15:20:00,39.84,39.85,39.82,39.82,18600.0,27.2915,27.2984,27.2778,27.2778,18600.0
2013-03-27 15:25:00,39.82,39.87,39.79,39.84,29800.0,27.2778,27.3121,27.2573,27.2915,29800.0
2013-03-27 15:30:00,39.84,39.85,39.8,39.83,30400.0,27.2915,27.2984,27.2641,27.2847,30400.0
2013-03-27 15:35:00,39.83,39.84,39.79,39.8,39400.0,27.2847,27.2915,27.2573,27.2641,39400.0
2013-03-27 15:40:00,39.8,39.82,39.8,39.81,16200.0,27.2641,27.2778,27.2641,27.271,16200.0
2013-03-27 15:45:00,39.81,39.81,39.75,39.77,35200.0,27.271,27.271,27.2299,27.2436,35200.0
2013-03-27 15:50:00,39.76,39.8,39.76,39.76,46600.0,27.2367,27.2641,27.2367,27.2367,46600.0
2013-03-27 15:55:00,39.76,39.78,39.74,39.77,101200.0,27.2367,27.2504,27.223,27.2436,101200.0
2013-03-28 09:30:00,39.76,39.83,39.75,39.79,16000.0,27.2367,27.2847,27.2299,27.2573,16000.0
2013-03-28 09:35:00,39.77,39.84,39.72,39.73,12000.0,27.2436,27.2915,27.2093,27.2162,12000.0
2013-03-28 09:40:00,39.74,39.81,39.72,39.73,17200.0,27.223,27.271,27.2093,27.2162,17200.0
2013-03-28 09:45:00,39.74,39.84,39.74,39.81,17600.0,27.223,27.2915,27.223,27.271,17600.0
2013-03-28 09:50:00,39.83,39.88,39.81,39.85,8400.0,27.2847,27.3189,27.271,27.2984,8400.0
2013-03-28 09:55:00,39.88,39.88,39.78,39.78,11000.0,27.3189,27.3189,27.2504,27.2504,11000.0
2013-03-28 10:00:00,39.78,39.87,39.78,39.86,7200.0,27.2504,27.3121,27.2504,27.3052,7200.0
2013-03-28 10:05:00,39.85,39.85,39.8,39.83,8000.0,27.2984,27.2984,27.2641,27.2847,8000.0
2013-03-28 10:10:00,39.83,39.84,39.79,39.8,21400.0,27.2847,27.2915,27.2573,27.2641,21400.0
2013-03-28 10:15:00,39.8,39.82,39.79,39.81,19800.0,27.2641,27.2778,27.2573,27.271,19800.0
2013-03-28 10:20:00,39.81,39.85,39.81,39.84,23800.0,27.271,27.2984,27.271,27.2915,23800.0
2013-03-28 10:25:00,39.84,39.85,39.77,39.79,12200.0,27.2915,27.2984,27.2436,27.2573,12200.0
2013-03-28 10:30:00,39.79,39.84,39.79,39.82,21400.0,27.2573,27.2915,27.2573,27.2778,21400.0
2013-03-28 10:35:00,39.82,39.82,39.79,39.81,7800.0,27.2778,27.2778,27.2573,27.271,7800.0
2013-03-28 10:40:00,39.81,39.83,39.8,39.82,11400.0,27.271,27.2847,27.2641,27.2778,11400.0
2013-03-28 10:45:00,39.83,39.83,39.76,39.79,19400.0,27.2847,27.2847,27.2367,27.2573,19400.0
2013-03-28 10:50:00,39.79,39.8,39.77,39.79,14200.0,27.2573,27.2641,27.2436,27.2573,14200.0
2013-03-28 10:55:00,39.79,39.89,39.79,39.89,25200.0,27.2573,27.3258,27.2573,27.3258,25200.0
2013-03-28 11:00:00,39.88,39.88,39.85,39.87,12600.0,27.3189,27.3189,27.2984,27.3121,12600.0
2013-03-28 11:05:00,39.88,39.88,39.84,39.86,8200.0,27.3189,27.3189,27.2915,27.3052,8200.0
2013-03-28 11:10:00,39.86,39.86,39.83,39.84,12000.0,27.3052,27.3052,27.2847,27.2915,12000.0
2013-03-28 11:15:00,39.84,39.84,39.81,39.81,11800.0,27.2915,27.2915,27.271,27.271,11800.0
2013-03-28 11:20:00,39.82,39.82,39.79,39.79,24000.0,27.2778,27.2778,27.2573,27.2573,24000.0
2013-03-28 11:25:00,39.79,39.81,39.76,39.79,25000.0,27.2573,27.271,27.2367,27.2573,25000.0
2013-03-28 11:30:00,39.8,39.86,39.79,39.82,19600.0,27.2641,27.3052,27.2573,27.2778,19600.0
2013-03-28 11:35:00,39.82,39.82,39.79,39.79,14600.0,27.2778,27.2778,27.2573,27.2573,14600.0
2013-03-28 11:40:00,39.79,39.84,39.79,39.84,18400.0,27.2573,27.2915,27.2573,27.2915,18400.0
2013-03-28 11:45:00,39.84,39.84,39.8,39.8,13400.0,27.2915,27.2915,27.2641,27.2641,13400.0
2013-03-28 11:50:00,39.81,39.81,39.78,39.79,14600.0,27.271,27.271,27.2504,27.2573,14600.0
2013-03-28 11:55:00,39.77,39.8,39.76,39.77,14200.0,27.2436,27.2641,27.2367,27.2436,14200.0
2013-03-28 12:00:00,39.77,39.79,39.76,39.76,95400.0,27.2436,27.2573,27.2367,27.2367,95400.0
2013-03-28 12:05:00,39.77,39.78,39.75,39.75,12600.0,27.2436,27.2504,27.2299,27.2299,12600.0
2013-03-28 12:10:00,39.76,39.77,39.74,39.77,13800.0,27.2367,27.2436,27.223,27.2436,13800.0
2013-03-28 12:15:00,39.74,39.74,39.71,39.71,10800.0,27.223,27.223,27.2025,27.2025,10800.0
2013-03-28 12:20:00,39.72,39.73,39.69,39.7,7400.0,27.2093,27.2162,27.1888,27.1956,7400.0
2013-03-28 12:25:00,39.7,39.73,39.7,39.72,102800.0,27.1956,27.2162,27.1956,27.2093,102800.0
2013-03-28 12:30:00,39.71,39.74,39.71,39.74,22800.0,27.2025,27.223,27.2025,27.223,22800.0
2013-03-28 12:35:00,39.74,39.76,39.73,39.74,30600.0,27.223,27.2367,27.2162,27.223,30600.0
2013-03-28 12:40:00,39.75,39.77,39.74,39.77,76400.0,27.2299,27.2436,27.223,27.2436,76400.0
2013-03-28 12:45:00,39.77,39.81,39.75,39.77,12000.0,27.2436,27.271,27.2299,27.2436,12000.0
2013-03-28 12:50:00,39.79,39.79,39.77,39.77,9000.0,27.2573,27.2573,27.2436,27.2436,9000.0
2013-03-28 12:55:00,39.77,39.77,39.77,39.77,8400.0,27.2436,27.2436,27.2436,27.2436,8400.0
2013-03-28 13:00:00,39.77,39.77,39.74,39.74,13200.0,27.2436,27.2436,27.223,27.223,13200.0
2013-03-28 13:05:00,39.74,39.75,39.74,39.74,11200.0,27.223,27.2299,27.223,27.223,11200.0
2013-03-28 13:10:00,39.74,39.74,39.73,39.74,7000.0,27.223,27.223,27.2162,27.223,7000.0
2013-03-28 13:15:00,39.73,39.75,39.72,39.75,106400.0,27.2162,27.2299,27.2093,27.2299,106400.0
2013-03-28 13:20:00,39.76,39.77,39.74,39.74,15200.0,27.2367,27.2436,27.223,27.223,15200.0
2013-03-28 13:25:00,39.74,39.76,39.74,39.75,9400.0,27.223,27.2367,27.223,27.2299,9400.0
2013-03-28 13:30:00,39.74,39.77,39.74,39.77,14000.0,27.223,27.2436,27.223,27.2436,14000.0
2013-03-28 13:35:00,39.78,39.8,39.77,39.8,13800.0,27.2504,27.2641,27.2436,27.2641,13800.0
2013-03-28 13:40:00,39.79,39.81,39.78,39.81,12000.0,27.2573,27.271,27.2504,27.271,12000.0
2013-03-28 13:45:00,39.81,39.81,39.79,39.8,17800.0,27.271,27.271,27.2573,27.2641,17800.0
2013-03-28 13:50:00,39.81,39.81,39.79,39.79,3600.0,27.271,27.271,27.2573,27.2573,3600.0
2013-03-28 13:55:00,39.79,39.8,39.77,39.78,25200.0,27.2573,27.2641,27.2436,27.2504,25200.0
2013-03-28 14:00:00,39.79,39.8,39.77,39.77,74600.0,27.2573,27.2641,27.2436,27.2436,74600.0
2013-03-28 14:05:00,39.77,39.79,39.77,39.79,8600.0,27.2436,27.2573,27.2436,27.2573,8600.0
2013-03-28 14:10:00,39.79,39.79,39.77,39.79,8200.0,27.2573,27.2573,27.2436,27.2573,8200.0
2013-03-28 14:15:00,39.79,39.79,39.77,39.79,10000.0,27.2573,27.2573,27.2436,27.2573,10000.0
2013-03-28 14:20:00,39.8,39.81,39.79,39.81,2600.0,27.2641,27.271,27.2573,27.271,2600.0
2013-03-28 14:25:00,39.8,39.81,39.79,39.79,2800.0,27.2641,27.271,27.2573,27.2573,2800.0
2013-03-28 14:30:00,39.8,39.81,39.77,39.79,16000.0,27.2641,27.271,27.2436,27.2573,16000.0
2013-03-28 14:35:00,39.8,39.81,39.79,39.8,7600.0,27.2641,27.271,27.2573,27.2641,7600.0
2013-03-28 14:40:00,39.8,39.83,39.8,39.83,7000.0,27.2641,27.2847,27.2641,27.2847,7000.0
2013-03-28 14:45:00,39.82,39.85,39.82,39.85,9200.0,27.2778,27.2984,27.2778,27.2984,9200.0
2013-03-28 14:50:00,39.84,39.87,39.83,39.87,17000.0,27.2915,27.3121,27.2847,27.3121,17000.0
2013-03-28 14:55:00,39.86,39.87,39.85,39.85,16400.0,27.3052,27.3121,27.2984,27.2984,16400.0
2013-03-28 15:00:00,39.86,39.87,39.85,39.86,14400.0,27.3052,27.3121,27.2984,27.3052,14400.0
2013-03-28 15:05:00,39.86,39.88,39.84,39.87,43600.0,27.3052,27.3189,27.2915,27.3121,43600.0
2013-03-28 15:10:00,39.86,39.88,39.85,39.88,15200.0,27.3052,27.3189,27.2984,27.3189,15200.0
2013-03-28 15:15:00,39.88,39.88,39.85,39.87,12400.0,27.3189,27.3189,27.2984,27.3121,12400.0
2013-03-28 15:20:00,39.87,39.88,39.86,39.88,26800.0,27.3121,27.3189,27.3052,27.3189,26800.0
2013-03-28 15:25:00,39.88,39.91,39.87,39.91,27600.0,27.3189,27.3395,27.3121,27.3395,27600.0
2013-03-28 15:30:00,39.91,39.92,39.88,39.89,33400.0,27.3395,27.3464,27.3189,27.3258,33400.0
2013-03-28 15:35:00,39.89,39.92,39.88,39.91,32400.0,27.3258,27.3464,27.3189,27.3395,32400.0
2013-03-28 15:40:00,39.91,39.92,39.88,39.91,34600.0,27.3395,27.3464,27.3189,27.3395,34600.0
2013-03-28 15:45:00,39.91,39.94,39.9,39.94,35600.0,27.3395,27.3601,27.3327,27.3601,35600.0
2013-03-28 15:50:00,39.94,39.98,39.94,39.96,40600.0,27.3601,27.3875,27.3601,27.3738,40600.0
2013-03-28 15:55:00,39.96,40.01,39.95,39.97,221600.0,27.3738,27.408,27.3669,27.3806,221600.0
2013-04-01 09:30:00,39.96,39.98,39.83,39.88,52200.0,27.3738,27.3875,27.2847,27.3189,52200.0
2013-04-01 09:35:00,39.86,39.91,39.82,39.89,13000.0,27.3052,27.3395,27.2778,27.3258,13000.0
2013-04-01 09:40:00,39.88,39.88,39.83,39.88,21600.0,27.3189,27.3189,27.2847,27.3189,21600.0
2013-04-01 09:45:00,39.88,39.93,39.87,39.93,16200.0,27.3189,27.3532,27.3121,27.3532,16200.0
2013-04-01 09:50:00,39.9,39.95,39.87,39.94,21400.0,27.3327,27.3669,27.3121,27.3601,21400.0
2013-04-01 09:55:00,39.93,39.96,39.88,39.89,10600.0,27.3532,27.3738,27.3189,27.3258,10600.0
2013-04-01 10:00:00,39.87,39.87,39.72,39.85,36200.0,27.3121,27.3121,27.2093,27.2984,36200.0
2013-04-01 10:05:00,39.86,39.88,39.84,39.87,19800.0,27.3052,27.3189,27.2915,27.3121,19800.0
2013-04-01 10:10:00,39.87,39.87,39.85,39.85,17600.0,27.3121,27.3121,27.2984,27.2984,17600.0
2013-04-01 10:15:00,39.85,39.89,39.85,39.89,21600.0,27.2984,27.3258,27.2984,27.3258,21600.0
2013-04-01 10:20:00,39.89,39.91,39.88,39.91,11800.0,27.3258,27.3395,27.3189,27.3395,11800.0
2013-04-01 10:25:00,39.91,39.91,39.88,39.91,19800.0,27.3395,27.3395,27.3189,27.3395,19800.0
2013-04-01 10:30:00,39.91,39.92,39.85,39.88,27800.0,27.3395,27.3464,27.2984,27.3189,27800.0
2013-04-01 10:35:00,39.88,39.89,39.84,39.85,22800.0,27.3189,27.3258,27.2915,27.2984,22800.0
2013-04-01 10:40:00,39.85,39.89,39.85,39.87,19200.0,27.2984,27.3258,27.2984,27.3121,19200.0
2013-04-01 10:45:00,39.87,39.87,39.85,39.87,8800.0,27.3121,27.3121,27.2984,27.3121,8800.0
2013-04-01 10:50:00,39.86,39.88,39.83,39.85,14600.0,27.3052,27.3189,27.2847,27.2984,14600.0
2013-04-01 10:55:00,39.85,39.85,39.8,39.81,25200.0,27.2984,27.2984,27.2641,27.271,25200.0
2013-04-01 11:00:00,39.82,39.85,39.81,39.84,18000.0,27.2778,27.2984,27.271,27.2915,18000.0
2013-04-01 11:05:00,39.84,39.88,39.84,39.84,10000.0,27.2915,27.3189,27.2915,27.2915,10000.0
2013-04-01 11:10:00,39.85,39.88,39.83,39.88,9200.0,27.2984,27.3189,27.2847,27.3189,9200.0
2013-04-01 11:15:00,39.87,39.87,39.83,39.84,12800.0,27.3121,27.3121,27.2847,27.2915,12800.0
2013-04-01 11:20:00,39.84,39.85,39.82,39.83,8000.0,27.2915,27.2984,27.2778,27.2847,8000.0
2013-04-01 11:25:00,39.83,39.87,39.82,39.87,13600.0,27.2847,27.3121,27.2778,27.3121,13600.0
2013-04-01 11:30:00,39.86,39.89,39.86,39.88,7000.0,27.3052,27.3258,27.3052,27.3189,7000.0
2013-04-01 11:35:00,39.88,39.88,39.85,39.85,12200.0,27.3189,27.3189,27.2984,27.2984,12200.0
2013-04-01 11:40:00,39.84,39.85,39.82,39.84,8200.0,27.2915,27.2984,27.2778,27.2915,8200.0
2013-04-01 11:45:00,39.83,39.88,39.83,39.88,8000.0,27.2847,27.3189,27.2847,27.3189,8000.0
2013-04-01 11:50:00,39.88,39.88,39.84,39.84,13000.0,27.3189,27.3189,27.2915,27.2915,13000.0
2013-04-01 11:55:00,39.85,39.86,39.84,39.84,12400.0,27.2984,27.3052,27.2915,27.2915,12400.0
2013-04-01 12:00:00,39.85,39.85,39.83,39.85,9400.0,27.2984,27.2984,27.2847,27.2984,9400.0
2013-04-01 12:05:00,39.86,39.87,39.85,39.85,14000.0,27.3052,27.3121,27.2984,27.2984,14000.0
2013-04-01 12:10:00,39.85,39.85,39.83,39.83,9000.0,27.2984,27.2984,27.2847,27.2847,9000.0
2013-04-01 12:15:00,39.83,39.85,39.82,39.85,7400.0,27.2847,27.2984,27.2778,27.2984,7400.0
2013-04-01 12:20:00,39.85,39.85,39.83,39.83,8000.0,27.2984,27.2984,27.2847,27.2847,8000.0
2013-04-01 12:25:00,39.83,39.87,39.82,39.85,10600.0,27.2847,27.3121,27.2778,27.2984,10600.0
2013-04-01 12:30:00,39.85,39.85,39.82,39.83,16800.0,27.2984,27.2984,27.2778,27.2847,16800.0
2013-04-01 12:35:00,39.83,39.87,39.83,39.85,8800.0,27.2847,27.3121,27.2847,27.2984,8800.0
2013-04-01 12:40:00,39.85,39.85,39.84,39.84,5400.0,27.2984,27.2984,27.2915,27.2915,5400.0
2013-04-01 12:45:00,39.85,39.85,39.84,39.85,4400.0,27.2984,27.2984,27.2915,27.2984,4400.0
2013-04-01 12:50:00,39.85,39.87,39.85,39.85,12800.0,27.2984,27.3121,27.2984,27.2984,12800.0
2013-04-01 12:55:00,39.85,39.87,39.85,39.87,4000.0,27.2984,27.3121,27.2984,27.3121,4000.0
2013-04-01 13:00:00,39.87,39.9,39.87,39.89,13800.0,27.3121,27.3327,27.3121,27.3258,13800.0
2013-04-01 13:05:00,39.89,39.9,39.87,39.87,9600.0,27.3258,27.3327,27.3121,27.3121,9600.0
2013-04-01 13:10:00,39.87,39.87,39.86,39.87,4600.0,27.3121,27.3121,27.3052,27.3121,4600.0
2013-04-01 13:15:00,39.87,39.88,39.84,39.85,4800.0,27.3121,27.3189,27.2915,27.2984,4800.0
2013-04-01 13:20:00,39.84,39.86,39.84,39.86,7200.0,27.2915,27.3052,27.2915,27.3052,7200.0
2013-04-01 13:25:00,39.85,39.9,39.85,39.9,6200.0,27.2984,27.3327,27.2984,27.3327,6200.0
2013-04-01 13:30:00,39.88,39.89,39.88,39.89,5400.0,27.3189,27.3258,27.3189,27.3258,5400.0
2013-04-01 13:35:00,39.88,39.88,39.87,39.87,3000.0,27.3189,27.3189,27.3121,27.3121,3000.0
2013-04-01 13:40:00,39.87,39.87,39.84,39.84,8000.0,27.3121,27.3121,27.2915,27.2915,8000.0
2013-04-01 13:45:00,39.84,39.86,39.84,39.86,11600.0,27.2915,27.3052,27.2915,27.3052,11600.0
2013-04-01 13:50:00,39.85,39.86,39.85,39.86,3800.0,27.2984,27.3052,27.2984,27.3052,3800.0
2013-04-01 13:55:00,39.86,39.87,39.85,39.87,12800.0,27.3052,27.3121,27.2984,27.3121,12800.0
2013-04-01 14:00:00,39.88,39.92,39.88,39.89,13600.0,27.3189,27.3464,27.3189,27.3258,13600.0
2013-04-01 14:05:00,39.89,39.92,39.88,39.9,11200.0,27.3258,27.3464,27.3189,27.3327,11200.0
2013-04-01 14:10:00,39.91,39.91,39.87,39.88,15200.0,27.3395,27.3395,27.3121,27.3189,15200.0
2013-04-01 14:15:00,39.89,39.9,39.87,39.87,5600.0,27.3258,27.3327,27.3121,27.3121,5600.0
2013-04-01 14:20:00,39.86,39.88,39.85,39.87,31600.0,27.3052,27.3189,27.2984,27.3121,31600.0
2013-04-01 14:25:00,39.86,39.88,39.85,39.88,8600.0,27.3052,27.3189,27.2984,27.3189,8600.0
2013-04-01 14:30:00,39.87,39.88,39.86,39.87,17400.0,27.3121,27.3189,27.3052,27.3121,17400.0
2013-04-01 14:35:00,39.87,39.91,39.87,39.88,39200.0,27.3121,27.3395,27.3121,27.3189,39200.0
2013-04-01 14:40:00,39.89,39.9,39.88,39.9,7200.0,27.3258,27.3327,27.3189,27.3327,7200.0
2013-04-01 14:45:00,39.9,39.91,39.88,39.88,8000.0,27.3327,27.3395,27.3189,27.3189,8000.0
2013-04-01 14:50:00,39.88,39.88,39.88,39.88,6400.0,27.3189,27.3189,27.3189,27.3189,6400.0
2013-04-01 14:55:00,39.88,39.91,39.88,39.88,9800.0,27.3189,27.3395,27.3189,27.3189,9800.0
2013-04-01 15:00:00,39.88,39.91,39.87,39.91,11800.0,27.3189,27.3395,27.3121,27.3395,11800.0
2013-04-01 15:05:00,39.91,39.91,39.87,39.87,15800.0,27.3395,27.3395,27.3121,27.3121,15800.0
2013-04-01 15:10:00,39.88,39.88,39.85,39.87,9200.0,27.3189,27.3189,27.2984,27.3121,9200.0
2013-04-01 15:15:00,39.87,39.87,39.84,39.84,11000.0,27.3121,27.3121,27.2915,27.2915,11000.0
2013-04-01 15:20:00,39.84,39.88,39.82,39.87,19800.0,27.2915,27.3189,27.2778,27.3121,19800.0
2013-04-01 15:25:00,39.87,39.92,39.85,39.91,18000.0,27.3121,27.3464,27.2984,27.3395,18000.0
2013-04-01 15:30:00,39.91,39.97,39.88,39.92,46000.0,27.3395,27.3806,27.3189,27.3464,46000.0
2013-04-01 15:35:00,39.92,39.94,39.9,39.94,38200.0,27.3464,27.3601,27.3327,27.3601,38200.0
2013-04-01 15:40:00,39.94,39.98,39.91,39.98,38800.0,27.3601,27.3875,27.3395,27.3875,38800.0
2013-04-01 15:45:00,39.98,40.0,39.97,39.97,67000.0,27.3875,27.4012,27.3806,27.3806,67000.0
2013-04-01 15:50:00,39.96,39.97,39.91,39.92,38800.0,27.3738,27.3806,27.3395,27.3464,38800.0
2013-04-01 15:55:00,39.93,39.97,39.92,39.97,112800.0,27.3532,27.3806,27.3464,27.3806,112800.0
2013-04-02 09:30:00,40.0,40.1,39.99,40.08,55400.0,27.4012,27.4697,27.3943,27.456,55400.0
2013-04-02 09:35:00,40.1,40.23,40.08,40.22,50600.0,27.4697,27.5587,27.456,27.5519,50600.0
2013-04-02 09:40:00,40.22,40.29,40.2,40.25,15200.0,27.5519,27.5998,27.5382,27.5724,15200.0
2013-04-02 09:45:00,40.26,40.3,40.23,40.28,9000.0,27.5793,27.6067,27.5587,27.593,9000.0
2013-04-02 09:50:00,40.27,40.3,40.24,40.3,13000.0,27.5861,27.6067,27.5656,27.6067,13000.0
2013-04-02 09:55:00,40.3,40.3,40.25,40.25,9400.0,27.6067,27.6067,27.5724,27.5724,9400.0
2013-04-02 10:00:00,40.24,40.34,40.24,40.27,10400.0,27.5656,27.6341,27.5656,27.5861,10400.0
2013-04-02 10:05:00,40.29,40.33,40.29,40.32,12800.0,27.5998,27.6272,27.5998,27.6204,12800.0
2013-04-02 10:10:00,40.31,40.34,40.3,40.32,15200.0,27.6135,27.6341,27.6067,27.6204,15200.0
2013-04-02 10:15:00,40.34,40.37,40.31,40.35,17400.0,27.6341,27.6546,27.6135,27.6409,17400.0
2013-04-02 10:20:00,40.35,40.38,40.35,40.38,15000.0,27.6409,27.6615,27.6409,27.6615,15000.0
2013-04-02 10:25:00,40.37,40.4,40.33,40.33,18200.0,27.6546,27.6752,27.6272,27.6272,18200.0
2013-04-02 10:30:00,40.34,40.35,40.32,40.33,24600.0,27.6341,27.6409,27.6204,27.6272,24600.0
2013-04-02 10:35:00,40.35,40.36,40.33,40.34,20800.0,27.6409,27.6478,27.6272,27.6341,20800.0
2013-04-02 10:40:00,40.34,40.35,40.32,40.32,16800.0,27.6341,27.6409,27.6204,27.6204,16800.0
2013-04-02 10:45:00,40.32,40.34,40.29,40.29,75800.0,27.6204,27.6341,27.5998,27.5998,75800.0
2013-04-02 10:50:00,40.29,40.3,40.27,40.3,14000.0,27.5998,27.6067,27.5861,27.6067,14000.0
2013-04-02 10:55:00,40.29,40.3,40.26,40.28,12600.0,27.5998,27.6067,27.5793,27.593,12600.0
2013-04-02 11:00:00,40.29,40.29,40.27,40.28,8800.0,27.5998,27.5998,27.5861,27.593,8800.0
2013-04-02 11:05:00,40.27,40.29,40.26,40.27,14000.0,27.5861,27.5998,27.5793,27.5861,14000.0
2013-04-02 11:10:00,40.27,40.28,40.25,40.27,16200.0,27.5861,27.593,27.5724,27.5861,16200.0
2013-04-02 11:15:00,40.27,40.27,40.25,40.27,12600.0,27.5861,27.5861,27.5724,27.5861,12600.0
2013-04-02 11:20:00,40.27,40.28,40.26,40.28,10000.0,27.5861,27.593,27.5793,27.593,10000.0
2013-04-02 11:25:00,40.28,40.29,40.24,40.25,29000.0,27.593,27.5998,27.5656,27.5724,29000.0
2013-04-02 11:30:00,40.24,40.27,40.24,40.27,16600.0,27.5656,27.5861,27.5656,27.5861,16600.0
2013-04-02 11:35:00,40.27,40.27,40.22,40.22,17800.0,27.5861,27.5861,27.5519,27.5519,17800.0
2013-04-02 11:40:00,40.23,40.24,40.22,40.22,6800.0,27.5587,27.5656,27.5519,27.5519,6800.0
2013-04-02 11:45:00,40.22,40.22,40.18,40.2,13400.0,27.5519,27.5519,27.5245,27.5382,13400.0
2013-04-02 11:50:00,40.2,40.26,40.19,40.26,14000.0,27.5382,27.5793,27.5313,27.5793,14000.0
2013-04-02 11:55:00,40.27,40.3,40.27,40.3,9800.0,27.5861,27.6067,27.5861,27.6067,9800.0
2013-04-02 12:00:00,40.3,40.32,40.29,40.32,5000.0,27.6067,27.6204,27.5998,27.6204,5000.0
2013-04-02 12:05:00,40.31,40.32,40.29,40.29,6000.0,27.6135,27.6204,27.5998,27.5998,6000.0
2013-04-02 12:10:00,40.3,40.32,40.29,40.31,17800.0,27.6067,27.6204,27.5998,27.6135,17800.0
2013-04-02 12:15:00,40.31,40.32,40.3,40.31,6800.0,27.6135,27.6204,27.6067,27.6135,6800.0
2013-04-02 12:20:00,40.3,40.3,40.29,40.29,10600.0,27.6067,27.6067,27.5998,27.5998,10600.0
2013-04-02 12:25:00,40.29,40.35,40.28,40.34,24000.0,27.5998,27.6409,27.593,27.6341,24000.0
2013-04-02 12:30:00,40.34,40.34,40.3,40.3,8400.0,27.6341,27.6341,27.6067,27.6067,8400.0
2013-04-02 12:35:00,40.3,40.3,40.28,40.28,9000.0,27.6067,27.6067,27.593,27.593,9000.0
2013-04-02 12:40:00,40.28,40.28,40.27,40.27,6600.0,27.593,27.593,27.5861,27.5861,6600.0
2013-04-02 12:45:00,40.27,40.27,40.24,40.24,15800.0,27.5861,27.5861,27.5656,27.5656,15800.0
2013-04-02 12:50:00,40.24,40.25,40.24,40.24,10000.0,27.5656,27.5724,27.5656,27.5656,10000.0
2013-04-02 12:55:00,40.24,40.25,40.24,40.25,4000.0,27.5656,27.5724,27.5656,27.5724,4000.0
2013-04-02 13:00:00,40.25,40.27,40.25,40.27,8200.0,27.5724,27.5861,27.5724,27.5861,8200.0
2013-04-02 13:05:00,40.27,40.27,40.26,40.26,7000.0,27.5861,27.5861,27.5793,27.5793,7000.0
2013-04-02 13:10:00,40.26,40.26,40.24,40.26,6000.0,27.5793,27.5793,27.5656,27.5793,6000.0
2013-04-02 13:15:00,40.26,40.26,40.24,40.24,7400.0,27.5793,27.5793,27.5656,27.5656,7400.0
2013-04-02 13:20:00,40.24,40.24,40.22,40.24,7800.0,27.5656,27.5656,27.5519,27.5656,7800.0
2013-04-02 13:25:00,40.24,40.25,40.23,40.24,9200.0,27.5656,27.5724,27.5587,27.5656,9200.0
2013-04-02 13:30:00,40.24,40.27,40.24,40.27,8800.0,27.5656,27.5861,27.5656,27.5861,8800.0
2013-04-02 13:35:00,40.27,40.31,40.27,40.29,8200.0,27.5861,27.6135,27.5861,27.5998,8200.0
2013-04-02 13:40:00,40.29,40.29,40.28,40.29,7400.0,27.5998,27.5998,27.593,27.5998,7400.0
2013-04-02 13:45:00,40.28,40.31,40.28,40.31,7400.0,27.593,27.6135,27.593,27.6135,7400.0
2013-04-02 13:50:00,40.31,40.32,40.3,40.31,8800.0,27.6135,27.6204,27.6067,27.6135,8800.0
2013-04-02 13:55:00,40.31,40.31,40.28,40.29,18600.0,27.6135,27.6135,27.593,27.5998,18600.0
2013-04-02 14:00:00,40.29,40.3,40.27,40.3,9800.0,27.5998,27.6067,27.5861,27.6067,9800.0
2013-04-02 14:05:00,40.3,40.3,40.27,40.29,12600.0,27.6067,27.6067,27.5861,27.5998,12600.0
2013-04-02 14:10:00,40.29,40.3,40.28,40.3,7600.0,27.5998,27.6067,27.593,27.6067,7600.0
2013-04-02 14:15:00,40.3,40.3,40.28,40.28,15600.0,27.6067,27.6067,27.593,27.593,15600.0
2013-04-02 14:20:00,40.29,40.31,40.29,40.29,12200.0,27.5998,27.6135,27.5998,27.5998,12200.0
2013-04-02 14:25:00,40.29,40.29,40.23,40.25,17600.0,27.5998,27.5998,27.5587,27.5724,17600.0
2013-04-02 14:30:00,40.25,40.26,40.2,40.22,16400.0,27.5724,27.5793,27.5382,27.5519,16400.0
2013-04-02 14:35:00,40.21,40.24,40.21,40.23,9000.0,27.545,27.5656,27.545,27.5587,9000.0
2013-04-02 14:40:00,40.22,40.22,40.2,40.21,19400.0,27.5519,27.5519,27.5382,27.545,19400.0
2013-04-02 14:45:00,40.22,40.24,40.21,40.24,12600.0,27.5519,27.5656,27.545,27.5656,12600.0
2013-04-02 14:50:00,40.24,40.24,40.23,40.24,8600.0,27.5656,27.5656,27.5587,27.5656,8600.0
2013-04-02 14:55:00,40.24,40.27,40.24,40.27,13200.0,27.5656,27.5861,27.5656,27.5861,13200.0
2013-04-02 15:00:00,40.27,40.28,40.25,40.28,15600.0,27.5861,27.593,27.5724,27.593,15600.0
2013-04-02 15:05:00,40.28,40.29,40.27,40.27,13200.0,27.593,27.5998,27.5861,27.5861,13200.0
2013-04-02 15:10:00,40.27,40.27,40.23,40.26,31000.0,27.5861,27.5861,27.5587,27.5793,31000.0
2013-04-02 15:15:00,40.27,40.27,40.23,40.23,18000.0,27.5861,27.5861,27.5587,27.5587,18000.0
2013-04-02 15:20:00,40.23,40.24,40.19,40.2,31200.0,27.5587,27.5656,27.5313,27.5382,31200.0
2013-04-02 15:25:00,40.21,40.24,40.21,40.22,21200.0,27.545,27.5656,27.545,27.5519,21200.0
2013-04-02 15:30:00,40.22,40.24,40.2,40.24,26200.0,27.5519,27.5656,27.5382,27.5656,26200.0
2013-04-02 15:35:00,40.24,40.24,40.17,40.18,25000.0,27.5656,27.5656,27.5176,27.5245,25000.0
2013-04-02 15:40:00,40.18,40.18,40.1,40.12,43000.0,27.5245,27.5245,27.4697,27.4834,43000.0
2013-04-02 15:45:00,40.12,40.22,40.12,40.21,42200.0,27.4834,27.5519,27.4834,27.545,42200.0
2013-04-02 15:50:00,40.22,40.24,40.21,40.21,42400.0,27.5519,27.5656,27.545,27.545,42400.0
2013-04-02 15:55:00,40.21,40.32,40.21,40.29,164400.0,27.545,27.6204,27.545,27.5998,164400.0
2013-04-03 09:30:00,40.35,40.43,40.27,40.38,43800.0,27.6409,27.6957,27.5861,27.6615,43800.0
2013-04-03 09:35:00,40.38,40.41,40.35,40.35,9800.0,27.6615,27.682,27.6409,27.6409,9800.0
2013-04-03 09:40:00,40.34,40.4,40.34,40.35,8800.0,27.6341,27.6752,27.6341,27.6409,8800.0
2013-04-03 09:45:00,40.35,40.37,40.31,40.33,12600.0,27.6409,27.6546,27.6135,27.6272,12600.0
2013-04-03 09:50:00,40.34,40.39,40.33,40.37,9600.0,27.6341,27.6683,27.6272,27.6546,9600.0
2013-04-03 09:55:00,40.36,40.38,40.34,40.35,5400.0,27.6478,27.6615,27.6341,27.6409,5400.0
2013-04-03 10:00:00,40.37,40.4,40.28,40.28,25800.0,27.6546,27.6752,27.593,27.593,25800.0
2013-04-03 10:05:00,40.3,40.32,40.27,40.31,59600.0,27.6067,27.6204,27.5861,27.6135,59600.0
2013-04-03 10:10:00,40.31,40.31,40.24,40.26,11200.0,27.6135,27.6135,27.5656,27.5793,11200.0
2013-04-03 10:15:00,40.26,40.3,40.26,40.27,5400.0,27.5793,27.6067,27.5793,27.5861,5400.0
2013-04-03 10:20:00,40.29,40.31,40.25,40.29,8200.0,27.5998,27.6135,27.5724,27.5998,8200.0
2013-04-03 10:25:00,40.28,40.28,40.23,40.23,8000.0,27.593,27.593,27.5587,27.5587,8000.0
2013-04-03 10:30:00,40.22,40.26,40.19,40.26,14800.0,27.5519,27.5793,27.5313,27.5793,14800.0
2013-04-03 10:35:00,40.27,40.27,40.21,40.26,6800.0,27.5861,27.5861,27.545,27.5793,6800.0
2013-04-03 10:40:00,40.27,40.28,40.24,40.26,10000.0,27.5861,27.593,27.5656,27.5793,10000.0
2013-04-03 10:45:00,40.26,40.29,40.24,40.27,7600.0,27.5793,27.5998,27.5656,27.5861,7600.0
2013-04-03 10:50:00,40.28,40.31,40.28,40.31,78400.0,27.593,27.6135,27.593,27.6135,78400.0
2013-04-03 10:55:00,40.3,40.31,40.19,40.19,16000.0,27.6067,27.6135,27.5313,27.5313,16000.0
2013-04-03 11:00:00,40.19,40.2,40.14,40.15,19800.0,27.5313,27.5382,27.4971,27.5039,19800.0
2013-04-03 11:05:00,40.15,40.16,40.13,40.15,11400.0,27.5039,27.5108,27.4902,27.5039,11400.0
2013-04-03 11:10:00,40.15,40.15,40.09,40.12,8200.0,27.5039,27.5039,27.4628,27.4834,8200.0
2013-04-03 11:15:00,40.12,40.12,40.09,40.12,4400.0,27.4834,27.4834,27.4628,27.4834,4400.0
2013-04-03 11:20:00,40.12,40.16,40.12,40.16,11200.0,27.4834,27.5108,27.4834,27.5108,11200.0
2013-04-03 11:25:00,40.17,40.18,40.16,40.18,12400.0,27.5176,27.5245,27.5108,27.5245,12400.0
2013-04-03 11:30:00,40.19,40.2,40.17,40.18,14200.0,27.5313,27.5382,27.5176,27.5245,14200.0
2013-04-03 11:35:00,40.18,40.2,40.17,40.2,10600.0,27.5245,27.5382,27.5176,27.5382,10600.0
2013-04-03 11:40:00,40.2,40.21,40.16,40.19,12600.0,27.5382,27.545,27.5108,27.5313,12600.0
2013-04-03 11:45:00,40.18,40.23,40.18,40.23,5600.0,27.5245,27.5587,27.5245,27.5587,5600.0
2013-04-03 11:50:00,40.24,40.26,40.22,40.25,8200.0,27.5656,27.5793,27.5519,27.5724,8200.0
2013-04-03 11:55:00,40.24,40.26,40.23,40.24,10200.0,27.5656,27.5793,27.5587,27.5656,10200.0
2013-04-03 12:00:00,40.24,40.24,40.19,40.19,8000.0,27.5656,27.5656,27.5313,27.5313,8000.0
2013-04-03 12:05:00,40.2,40.22,40.19,40.19,11400.0,27.5382,27.5519,27.5313,27.5313,11400.0
2013-04-03 12:10:00,40.2,40.23,40.19,40.21,10000.0,27.5382,27.5587,27.5313,27.545,10000.0
2013-04-03 12:15:00,40.21,40.22,40.19,40.19,7000.0,27.545,27.5519,27.5313,27.5313,7000.0
2013-04-03 12:20:00,40.19,40.22,40.17,40.2,18200.0,27.5313,27.5519,27.5176,27.5382,18200.0
2013-04-03 12:25:00,40.2,40.2,40.17,40.18,11200.0,27.5382,27.5382,27.5176,27.5245,11200.0
2013-04-03 12:30:00,40.18,40.23,40.18,40.22,31000.0,27.5245,27.5587,27.5245,27.5519,31000.0
2013-04-03 12:35:00,40.22,40.25,40.22,40.24,28600.0,27.5519,27.5724,27.5519,27.5656,28600.0
2013-04-03 12:40:00,40.23,40.23,40.2,40.22,8400.0,27.5587,27.5587,27.5382,27.5519,8400.0
2013-04-03 12:45:00,40.22,40.23,40.21,40.23,12000.0,27.5519,27.5587,27.545,27.5587,12000.0
2013-04-03 12:50:00,40.22,40.26,40.21,40.24,11600.0,27.5519,27.5793,27.545,27.5656,11600.0
2013-04-03 12:55:00,40.24,40.26,40.24,40.24,20800.0,27.5656,27.5793,27.5656,27.5656,20800.0
2013-04-03 13:00:00,40.24,40.26,40.21,40.23,38000.0,27.5656,27.5793,27.545,27.5587,38000.0
2013-04-03 13:05:00,40.24,40.27,40.23,40.25,25200.0,27.5656,27.5861,27.5587,27.5724,25200.0
2013-04-03 13:10:00,40.26,40.3,40.25,40.27,14600.0,27.5793,27.6067,27.5724,27.5861,14600.0
2013-04-03 13:15:00,40.27,40.27,40.24,40.27,14400.0,27.5861,27.5861,27.5656,27.5861,14400.0
2013-04-03 13:20:00,40.28,40.29,40.27,40.28,14200.0,27.593,27.5998,27.5861,27.593,14200.0
2013-04-03 13:25:00,40.28,40.31,40.24,40.26,18400.0,27.593,27.6135,27.5656,27.5793,18400.0
2013-04-03 13:30:00,40.26,40.26,40.22,40.24,16000.0,27.5793,27.5793,27.5519,27.5656,16000.0
2013-04-03 13:35:00,40.23,40.23,40.2,40.2,14800.0,27.5587,27.5587,27.5382,27.5382,14800.0
2013-04-03 13:40:00,40.21,40.23,40.2,40.22,62200.0,27.545,27.5587,27.5382,27.5519,62200.0
2013-04-03 13:45:00,40.22,40.22,40.19,40.19,26000.0,27.5519,27.5519,27.5313,27.5313,26000.0
2013-04-03 13:50:00,40.19,40.19,40.1,40.15,64200.0,27.5313,27.5313,27.4697,27.5039,64200.0
2013-04-03 13:55:00,40.12,40.18,40.12,40.12,11200.0,27.4834,27.5245,27.4834,27.4834,11200.0
2013-04-03 14:00:00,40.13,40.17,40.11,40.16,10400.0,27.4902,27.5176,27.4765,27.5108,10400.0
2013-04-03 14:05:00,40.17,40.19,40.13,40.19,11800.0,27.5176,27.5313,27.4902,27.5313,11800.0
2013-04-03 14:10:00,40.19,40.19,40.15,40.15,14400.0,27.5313,27.5313,27.5039,27.5039,14400.0
2013-04-03 14:15:00,40.14,40.18,40.14,40.17,7000.0,27.4971,27.5245,27.4971,27.5176,7000.0
2013-04-03 14:20:00,40.17,40.19,40.14,40.14,12800.0,27.5176,27.5313,27.4971,27.4971,12800.0
2013-04-03 14:25:00,40.14,40.17,40.1,40.1,21400.0,27.4971,27.5176,27.4697,27.4697,21400.0
2013-04-03 14:30:00,40.1,40.11,40.09,40.09,12800.0,27.4697,27.4765,27.4628,27.4628,12800.0
2013-04-03 14:35:00,40.09,40.12,40.08,40.12,15000.0,27.4628,27.4834,27.456,27.4834,15000.0
2013-04-03 14:40:00,40.13,40.17,40.13,40.13,12400.0,27.4902,27.5176,27.4902,27.4902,12400.0
2013-04-03 14:45:00,40.13,40.18,40.13,40.18,10600.0,27.4902,27.5245,27.4902,27.5245,10600.0
2013-04-03 14:50:00,40.17,40.2,40.13,40.13,17400.0,27.5176,27.5382,27.4902,27.4902,17400.0
2013-04-03 14:55:00,40.13,40.15,40.13,40.13,10800.0,27.4902,27.5039,27.4902,27.4902,10800.0
2013-04-03 15:00:00,40.14,40.16,40.13,40.15,32400.0,27.4971,27.5108,27.4902,27.5039,32400.0
2013-04-03 15:05:00,40.15,40.17,40.15,40.15,24800.0,27.5039,27.5176,27.5039,27.5039,24800.0
2013-04-03 15:10:00,40.15,40.16,40.13,40.16,23800.0,27.5039,27.5108,27.4902,27.5108,23800.0
2013-04-03 15:15:00,40.16,40.17,40.09,40.09,31000.0,27.5108,27.5176,27.4628,27.4628,31000.0
2013-04-03 15:20:00,40.09,40.12,40.07,40.12,22000.0,27.4628,27.4834,27.4491,27.4834,22000.0
2013-04-03 15:25:00,40.12,40.16,40.12,40.15,20400.0,27.4834,27.5108,27.4834,27.5039,20400.0
2013-04-03 15:30:00,40.15,40.15,40.11,40.13,32200.0,27.5039,27.5039,27.4765,27.4902,32200.0
2013-04-03 15:35:00,40.13,40.13,40.07,40.09,23400.0,27.4902,27.4902,27.4491,27.4628,23400.0
2013-04-03 15:40:00,40.08,40.17,40.06,40.16,33600.0,27.456,27.5176,27.4423,27.5108,33600.0
2013-04-03 15:45:00,40.16,40.21,40.14,40.21,47600.0,27.5108,27.545,27.4971,27.545,47600.0
2013-04-03 15:50:00,40.2,40.24,40.18,40.21,64000.0,27.5382,27.5656,27.5245,27.545,64000.0
2013-04-03 15:55:00,40.21,40.27,40.18,40.19,142400.0,27.545,27.5861,27.5245,27.5313,142400.0
2013-04-04 09:30:00,40.26,40.41,40.22,40.38,22000.0,27.5793,27.682,27.5519,27.6615,22000.0
2013-04-04 09:35:00,40.34,40.46,40.34,40.44,9000.0,27.6341,27.7163,27.6341,27.7026,9000.0
2013-04-04 09:40:00,40.43,40.46,40.41,40.45,7400.0,27.6957,27.7163,27.682,27.7094,7400.0
2013-04-04 09:45:00,40.44,40.48,40.41,40.42,6600.0,27.7026,27.73,27.682,27.6889,6600.0
2013-04-04 09:50:00,40.42,40.47,40.41,40.44,9600.0,27.6889,27.7231,27.682,27.7026,9600.0
2013-04-04 09:55:00,40.43,40.49,40.43,40.48,7200.0,27.6957,27.7368,27.6957,27.73,7200.0
2013-04-04 10:00:00,40.47,40.48,40.45,40.45,14200.0,27.7231,27.73,27.7094,27.7094,14200.0
2013-04-04 10:05:00,40.46,40.47,40.44,40.46,11200.0,27.7163,27.7231,27.7026,27.7163,11200.0
2013-04-04 10:10:00,40.46,40.48,40.44,40.48,13800.0,27.7163,27.73,27.7026,27.73,13800.0
2013-04-04 10:15:00,40.46,40.46,40.39,40.39,5000.0,27.7163,27.7163,27.6683,27.6683,5000.0
2013-04-04 10:20:00,40.4,40.41,40.34,40.37,134000.0,27.6752,27.682,27.6341,27.6546,134000.0
2013-04-04 10:25:00,40.38,40.38,40.3,40.31,17000.0,27.6615,27.6615,27.6067,27.6135,17000.0
2013-04-04 10:30:00,40.31,40.35,40.31,40.32,5200.0,27.6135,27.6409,27.6135,27.6204,5200.0
2013-04-04 10:35:00,40.31,40.32,40.26,40.27,14000.0,27.6135,27.6204,27.5793,27.5861,14000.0
2013-04-04 10:40:00,40.27,40.37,40.27,40.37,7800.0,27.5861,27.6546,27.5861,27.6546,7800.0
2013-04-04 10:45:00,40.35,40.39,40.35,40.38,8600.0,27.6409,27.6683,27.6409,27.6615,8600.0
2013-04-04 10:50:00,40.38,40.4,40.38,40.38,8600.0,27.6615,27.6752,27.6615,27.6615,8600.0
2013-04-04 10:55:00,40.4,40.41,40.38,40.38,11800.0,27.6752,27.682,27.6615,27.6615,11800.0
2013-04-04 11:00:00,40.4,40.44,40.4,40.44,13000.0,27.6752,27.7026,27.6752,27.7026,13000.0
2013-04-04 11:05:00,40.44,40.48,40.44,40.47,12400.0,27.7026,27.73,27.7026,27.7231,12400.0
2013-04-04 11:10:00,40.47,40.59,40.47,40.59,42200.0,27.7231,27.8053,27.7231,27.8053,42200.0
2013-04-04 11:15:00,40.57,40.6,40.55,40.55,32400.0,27.7916,27.8122,27.7779,27.7779,32400.0
2013-04-04 11:20:00,40.56,40.59,40.54,40.54,23000.0,27.7848,27.8053,27.7711,27.7711,23000.0
2013-04-04 11:25:00,40.54,40.58,40.52,40.58,28000.0,27.7711,27.7985,27.7574,27.7985,28000.0
2013-04-04 11:30:00,40.58,40.65,40.56,40.6,66800.0,27.7985,27.8464,27.7848,27.8122,66800.0
2013-04-04 11:35:00,40.6,40.6,40.54,40.54,8800.0,27.8122,27.8122,27.7711,27.7711,8800.0
2013-04-04 11:40:00,40.51,40.56,40.51,40.55,4800.0,27.7505,27.7848,27.7505,27.7779,4800.0
2013-04-04 11:45:00,40.56,40.59,40.54,40.59,5600.0,27.7848,27.8053,27.7711,27.8053,5600.0
2013-04-04 11:50:00,40.6,40.6,40.58,40.59,3000.0,27.8122,27.8122,27.7985,27.8053,3000.0
2013-04-04 11:55:00,40.58,40.6,40.57,40.6,8200.0,27.7985,27.8122,27.7916,27.8122,8200.0
2013-04-04 12:00:00,40.58,40.58,40.53,40.53,8600.0,27.7985,27.7985,27.7642,27.7642,8600.0
2013-04-04 12:05:00,40.52,40.53,40.49,40.51,13600.0,27.7574,27.7642,27.7368,27.7505,13600.0
2013-04-04 12:10:00,40.52,40.56,40.49,40.55,11200.0,27.7574,27.7848,27.7368,27.7779,11200.0
2013-04-04 12:15:00,40.55,40.55,40.52,40.52,6600.0,27.7779,27.7779,27.7574,27.7574,6600.0
2013-04-04 12:20:00,40.51,40.51,40.46,40.46,7200.0,27.7505,27.7505,27.7163,27.7163,7200.0
2013-04-04 12:25:00,40.46,40.51,40.45,40.51,12800.0,27.7163,27.7505,27.7094,27.7505,12800.0
2013-04-04 12:30:00,40.5,40.52,40.47,40.51,8600.0,27.7437,27.7574,27.7231,27.7505,8600.0
2013-04-04 12:35:00,40.51,40.54,40.51,40.54,5800.0,27.7505,27.7711,27.7505,27.7711,5800.0
2013-04-04 12:40:00,40.53,40.54,40.51,40.53,10000.0,27.7642,27.7711,27.7505,27.7642,10000.0
2013-04-04 12:45:00,40.54,40.57,40.53,40.56,16600.0,27.7711,27.7916,27.7642,27.7848,16600.0
2013-04-04 12:50:00,40.57,40.57,40.55,40.55,15400.0,27.7916,27.7916,27.7779,27.7779,15400.0
2013-04-04 12:55:00,40.56,40.59,40.54,40.57,19400.0,27.7848,27.8053,27.7711,27.7916,19400.0
2013-04-04 13:00:00,40.58,40.58,40.56,40.56,5000.0,27.7985,27.7985,27.7848,27.7848,5000.0
2013-04-04 13:05:00,40.56,40.56,40.54,40.54,19200.0,27.7848,27.7848,27.7711,27.7711,19200.0
2013-04-04 13:10:00,40.54,40.55,40.53,40.54,14800.0,27.7711,27.7779,27.7642,27.7711,14800.0
2013-04-04 13:15:00,40.53,40.54,40.51,40.52,19200.0,27.7642,27.7711,27.7505,27.7574,19200.0
2013-04-04 13:20:00,40.52,40.52,40.49,40.49,5000.0,27.7574,27.7574,27.7368,27.7368,5000.0
2013-04-04 13:25:00,40.49,40.51,40.48,40.48,4200.0,27.7368,27.7505,27.73,27.73,4200.0
2013-04-04 13:30:00,40.48,40.48,40.43,40.43,7800.0,27.73,27.73,27.6957,27.6957,7800.0
2013-04-04 13:35:00,40.44,40.48,40.44,40.47,5800.0,27.7026,27.73,27.7026,27.7231,5800.0
2013-04-04 13:40:00,40.46,40.49,40.46,40.49,4600.0,27.7163,27.7368,27.7163,27.7368,4600.0
2013-04-04 13:45:00,40.49,40.52,40.48,40.48,12600.0,27.7368,27.7574,27.73,27.73,12600.0
2013-04-04 13:50:00,40.48,40.48,40.46,40.47,3200.0,27.73,27.73,27.7163,27.7231,3200.0
2013-04-04 13:55:00,40.49,40.49,40.47,40.49,6000.0,27.7368,27.7368,27.7231,27.7368,6000.0
2013-04-04 14:00:00,40.49,40.49,40.47,40.47,5200.0,27.7368,27.7368,27.7231,27.7231,5200.0
2013-04-04 14:05:00,40.46,40.49,40.46,40.46,11200.0,27.7163,27.7368,27.7163,27.7163,11200.0
2013-04-04 14:10:00,40.46,40.48,40.46,40.48,2400.0,27.7163,27.73,27.7163,27.73,2400.0
2013-04-04 14:15:00,40.48,40.51,40.47,40.51,7400.0,27.73,27.7505,27.7231,27.7505,7400.0
2013-04-04 14:20:00,40.5,40.53,40.49,40.52,11200.0,27.7437,27.7642,27.7368,27.7574,11200.0
2013-04-04 14:25:00,40.52,40.55,40.52,40.55,24000.0,27.7574,27.7779,27.7574,27.7779,24000.0
2013-04-04 14:30:00,40.55,40.55,40.52,40.55,18000.0,27.7779,27.7779,27.7574,27.7779,18000.0
2013-04-04 14:35:00,40.55,40.55,40.52,40.54,17800.0,27.7779,27.7779,27.7574,27.7711,17800.0
2013-04-04 14:40:00,40.54,40.55,40.52,40.54,12200.0,27.7711,27.7779,27.7574,27.7711,12200.0
2013-04-04 14:45:00,40.54,40.55,40.53,40.54,11800.0,27.7711,27.7779,27.7642,27.7711,11800.0
2013-04-04 14:50:00,40.54,40.54,40.52,40.52,17400.0,27.7711,27.7711,27.7574,27.7574,17400.0
2013-04-04 14:55:00,40.52,40.53,40.52,40.52,9200.0,27.7574,27.7642,27.7574,27.7574,9200.0
2013-04-04 15:00:00,40.52,40.54,40.5,40.54,14400.0,27.7574,27.7711,27.7437,27.7711,14400.0
2013-04-04 15:05:00,40.54,40.55,40.49,40.5,12400.0,27.7711,27.7779,27.7368,27.7437,12400.0
2013-04-04 15:10:00,40.5,40.52,40.49,40.51,7400.0,27.7437,27.7574,27.7368,27.7505,7400.0
2013-04-04 15:15:00,40.52,40.55,40.47,40.48,24800.0,27.7574,27.7779,27.7231,27.73,24800.0
2013-04-04 15:20:00,40.48,40.51,40.47,40.5,7800.0,27.73,27.7505,27.7231,27.7437,7800.0
2013-04-04 15:25:00,40.5,40.5,40.47,40.47,6200.0,27.7437,27.7437,27.7231,27.7231,6200.0
2013-04-04 15:30:00,40.47,40.49,40.46,40.46,21400.0,27.7231,27.7368,27.7163,27.7163,21400.0
2013-04-04 15:35:00,40.47,40.49,40.46,40.47,18800.0,27.7231,27.7368,27.7163,27.7231,18800.0
2013-04-04 15:40:00,40.46,40.5,40.45,40.48,14400.0,27.7163,27.7437,27.7094,27.73,14400.0
2013-04-04 15:45:00,40.49,40.51,40.47,40.48,26000.0,27.7368,27.7505,27.7231,27.73,26000.0
2013-04-04 15:50:00,40.49,40.52,40.49,40.51,58400.0,27.7368,27.7574,27.7368,27.7505,58400.0
2013-04-04 15:55:00,40.51,40.6,40.51,40.58,76400.0,27.7505,27.8122,27.7505,27.7985,76400.0
2013-04-05 09:30:00,40.32,40.47,40.23,40.47,29800.0,27.6204,27.7231,27.5587,27.7231,29800.0
2013-04-05 09:35:00,40.47,40.56,40.42,40.56,8600.0,27.7231,27.7848,27.6889,27.7848,8600.0
2013-04-05 09:40:00,40.54,40.57,40.52,40.52,9000.0,27.7711,27.7916,27.7574,27.7574,9000.0
2013-04-05 09:45:00,40.51,40.52,40.43,40.43,6800.0,27.7505,27.7574,27.6957,27.6957,6800.0
2013-04-05 09:50:00,40.43,40.45,40.38,40.42,6600.0,27.6957,27.7094,27.6615,27.6889,6600.0
2013-04-05 09:55:00,40.45,40.46,40.39,40.42,10200.0,27.7094,27.7163,27.6683,27.6889,10200.0
2013-04-05 10:00:00,40.39,40.42,40.38,40.41,7600.0,27.6683,27.6889,27.6615,27.682,7600.0
2013-04-05 10:05:00,40.41,40.44,40.38,40.4,8200.0,27.682,27.7026,27.6615,27.6752,8200.0
2013-04-05 10:10:00,40.42,40.43,40.4,40.4,30200.0,27.6889,27.6957,27.6752,27.6752,30200.0
2013-04-05 10:15:00,40.4,40.41,40.38,40.4,4600.0,27.6752,27.682,27.6615,27.6752,4600.0
2013-04-05 10:20:00,40.41,40.46,40.4,40.44,5000.0,27.682,27.7163,27.6752,27.7026,5000.0
2013-04-05 10:25:00,40.44,40.47,40.42,40.43,15400.0,27.7026,27.7231,27.6889,27.6957,15400.0
2013-04-05 10:30:00,40.43,40.44,40.41,40.41,10800.0,27.6957,27.7026,27.682,27.682,10800.0
2013-04-05 10:35:00,40.42,40.43,40.4,40.43,10000.0,27.6889,27.6957,27.6752,27.6957,10000.0
2013-04-05 10:40:00,40.43,40.45,40.42,40.42,6800.0,27.6957,27.7094,27.6889,27.6889,6800.0
2013-04-05 10:45:00,40.42,40.42,40.4,40.42,5400.0,27.6889,27.6889,27.6752,27.6889,5400.0
2013-04-05 10:50:00,40.42,40.45,40.41,40.44,10400.0,27.6889,27.7094,27.682,27.7026,10400.0
2013-04-05 10:55:00,40.46,40.46,40.42,40.42,10000.0,27.7163,27.7163,27.6889,27.6889,10000.0
2013-04-05 11:00:00,40.42,40.49,40.42,40.49,9800.0,27.6889,27.7368,27.6889,27.7368,9800.0
2013-04-05 11:05:00,40.49,40.52,40.46,40.49,10200.0,27.7368,27.7574,27.7163,27.7368,10200.0
2013-04-05 11:10:00,40.49,40.52,40.49,40.52,14600.0,27.7368,27.7574,27.7368,27.7574,14600.0
2013-04-05 11:15:00,40.52,40.52,40.49,40.5,204800.0,27.7574,27.7574,27.7368,27.7437,204800.0
2013-04-05 11:20:00,40.5,40.5,40.48,40.49,10800.0,27.7437,27.7437,27.73,27.7368,10800.0
2013-04-05 11:25:00,40.49,40.55,40.49,40.54,14600.0,27.7368,27.7779,27.7368,27.7711,14600.0
2013-04-05 11:30:00,40.52,40.57,40.51,40.55,8000.0,27.7574,27.7916,27.7505,27.7779,8000.0
2013-04-05 11:35:00,40.57,40.57,40.54,40.57,12000.0,27.7916,27.7916,27.7711,27.7916,12000.0
2013-04-05 11:40:00,40.56,40.6,40.56,40.59,12600.0,27.7848,27.8122,27.7848,27.8053,12600.0
2013-04-05 11:45:00,40.59,40.6,40.58,40.59,9400.0,27.8053,27.8122,27.7985,27.8053,9400.0
2013-04-05 11:50:00,40.59,40.6,40.56,40.6,13600.0,27.8053,27.8122,27.7848,27.8122,13600.0
2013-04-05 11:55:00,40.6,40.6,40.58,40.59,20400.0,27.8122,27.8122,27.7985,27.8053,20400.0
2013-04-05 12:00:00,40.59,40.6,40.57,40.59,13000.0,27.8053,27.8122,27.7916,27.8053,13000.0
2013-04-05 12:05:00,40.59,40.62,40.59,40.61,9000.0,27.8053,27.8259,27.8053,27.819,9000.0
2013-04-05 12:10:00,40.62,40.62,40.59,40.59,6400.0,27.8259,27.8259,27.8053,27.8053,6400.0
2013-04-05 12:15:00,40.58,40.59,40.56,40.58,9600.0,27.7985,27.8053,27.7848,27.7985,9600.0
2013-04-05 12:20:00,40.57,40.6,40.54,40.54,10800.0,27.7916,27.8122,27.7711,27.7711,10800.0
2013-04-05 12:25:00,40.55,40.55,40.52,40.55,4200.0,27.7779,27.7779,27.7574,27.7779,4200.0
2013-04-05 12:30:00,40.55,40.56,40.54,40.56,7600.0,27.7779,27.7848,27.7711,27.7848,7600.0
2013-04-05 12:35:00,40.55,40.56,40.55,40.56,4400.0,27.7779,27.7848,27.7779,27.7848,4400.0
2013-04-05 12:40:00,40.56,40.58,40.56,40.57,6600.0,27.7848,27.7985,27.7848,27.7916,6600.0
2013-04-05 12:45:00,40.57,40.6,40.56,40.59,5800.0,27.7916,27.8122,27.7848,27.8053,5800.0
2013-04-05 12:50:00,40.59,40.59,40.58,40.58,4400.0,27.8053,27.8053,27.7985,27.7985,4400.0
2013-04-05 12:55:00,40.58,40.58,40.56,40.56,10800.0,27.7985,27.7985,27.7848,27.7848,10800.0
2013-04-05 13:00:00,40.56,40.56,40.55,40.56,7800.0,27.7848,27.7848,27.7779,27.7848,7800.0
2013-04-05 13:05:00,40.56,40.6,40.56,40.59,4600.0,27.7848,27.8122,27.7848,27.8053,4600.0
2013-04-05 13:10:00,40.59,40.6,40.58,40.6,8000.0,27.8053,27.8122,27.7985,27.8122,8000.0
2013-04-05 13:15:00,40.59,40.61,40.59,40.59,7800.0,27.8053,27.819,27.8053,27.8053,7800.0
2013-04-05 13:20:00,40.6,40.61,40.6,40.6,6200.0,27.8122,27.819,27.8122,27.8122,6200.0
2013-04-05 13:25:00,40.6,40.61,40.59,40.6,6800.0,27.8122,27.819,27.8053,27.8122,6800.0
2013-04-05 13:30:00,40.6,40.62,40.57,40.57,17800.0,27.8122,27.8259,27.7916,27.7916,17800.0
2013-04-05 13:35:00,40.57,40.58,40.55,40.56,8800.0,27.7916,27.7985,27.7779,27.7848,8800.0
2013-04-05 13:40:00,40.56,40.57,40.55,40.57,9200.0,27.7848,27.7916,27.7779,27.7916,9200.0
2013-04-05 13:45:00,40.57,40.59,40.56,40.58,9600.0,27.7916,27.8053,27.7848,27.7985,9600.0
2013-04-05 13:50:00,40.57,40.6,40.57,40.6,8000.0,27.7916,27.8122,27.7916,27.8122,8000.0
2013-04-05 13:55:00,40.58,40.63,40.57,40.6,36400.0,27.7985,27.8327,27.7916,27.8122,36400.0
2013-04-05 14:00:00,40.62,40.64,40.6,40.63,18200.0,27.8259,27.8396,27.8122,27.8327,18200.0
2013-04-05 14:05:00,40.63,40.65,40.63,40.63,8400.0,27.8327,27.8464,27.8327,27.8327,8400.0
2013-04-05 14:10:00,40.64,40.64,40.6,40.6,7400.0,27.8396,27.8396,27.8122,27.8122,7400.0
2013-04-05 14:15:00,40.6,40.63,40.6,40.63,13800.0,27.8122,27.8327,27.8122,27.8327,13800.0
2013-04-05 14:20:00,40.63,40.63,40.6,40.62,8000.0,27.8327,27.8327,27.8122,27.8259,8000.0
2013-04-05 14:25:00,40.62,40.64,40.62,40.63,10400.0,27.8259,27.8396,27.8259,27.8327,10400.0
2013-04-05 14:30:00,40.63,40.67,40.63,40.66,10000.0,27.8327,27.8601,27.8327,27.8533,10000.0
2013-04-05 14:35:00,40.67,40.68,40.67,40.68,10600.0,27.8601,27.867,27.8601,27.867,10600.0
2013-04-05 14:40:00,40.67,40.69,40.67,40.67,7400.0,27.8601,27.8738,27.8601,27.8601,7400.0
2013-04-05 14:45:00,40.67,40.69,40.66,40.68,14600.0,27.8601,27.8738,27.8533,27.867,14600.0
2013-04-05 14:50:00,40.68,40.68,40.67,40.67,6400.0,27.867,27.867,27.8601,27.8601,6400.0
2013-04-05 14:55:00,40.67,40.67,40.66,40.67,7200.0,27.8601,27.8601,27.8533,27.8601,7200.0
2013-04-05 15:00:00,40.66,40.66,40.58,40.58,14800.0,27.8533,27.8533,27.7985,27.7985,14800.0
2013-04-05 15:05:00,40.58,40.6,40.58,40.58,11800.0,27.7985,27.8122,27.7985,27.7985,11800.0
2013-04-05 15:10:00,40.59,40.59,40.58,40.58,56800.0,27.8053,27.8053,27.7985,27.7985,56800.0
2013-04-05 15:15:00,40.59,40.62,40.58,40.6,18400.0,27.8053,27.8259,27.7985,27.8122,18400.0
2013-04-05 15:20:00,40.59,40.6,40.58,40.6,22400.0,27.8053,27.8122,27.7985,27.8122,22400.0
2013-04-05 15:25:00,40.61,40.65,40.61,40.63,13400.0,27.819,27.8464,27.819,27.8327,13400.0
2013-04-05 15:30:00,40.63,40.63,40.61,40.62,11600.0,27.8327,27.8327,27.819,27.8259,11600.0
2013-04-05 15:35:00,40.62,40.69,40.61,40.68,24400.0,27.8259,27.8738,27.819,27.867,24400.0
2013-04-05 15:40:00,40.68,40.69,40.65,40.66,20000.0,27.867,27.8738,27.8464,27.8533,20000.0
2013-04-05 15:45:00,40.66,40.76,40.66,40.75,47600.0,27.8533,27.9218,27.8533,27.9149,47600.0
2013-04-05 15:50:00,40.74,40.75,40.73,40.73,43000.0,27.9081,27.9149,27.9012,27.9012,43000.0
2013-04-05 15:55:00,40.73,40.78,40.73,40.77,191800.0,27.9012,27.9355,27.9012,27.9286,191800.0
2013-04-08 09:30:00,40.72,40.78,40.7,40.72,40200.0,27.8944,27.9355,27.8807,27.8944,40200.0
2013-04-08 09:35:00,40.72,40.72,40.65,40.67,27200.0,27.8944,27.8944,27.8464,27.8601,27200.0
2013-04-08 09:40:00,40.65,40.65,40.56,40.58,49000.0,27.8464,27.8464,27.7848,27.7985,49000.0
2013-04-08 09:45:00,40.6,40.64,40.59,40.64,12400.0,27.8122,27.8396,27.8053,27.8396,12400.0
2013-04-08 09:50:00,40.63,40.63,40.59,40.62,57200.0,27.8327,27.8327,27.8053,27.8259,57200.0
2013-04-08 09:55:00,40.62,40.67,40.62,40.65,7200.0,27.8259,27.8601,27.8259,27.8464,7200.0
2013-04-08 10:00:00,40.65,40.68,40.6,40.65,18000.0,27.8464,27.867,27.8122,27.8464,18000.0
2013-04-08 10:05:00,40.68,40.74,40.67,40.73,12600.0,27.867,27.9081,27.8601,27.9012,12600.0
2013-04-08 10:10:00,40.72,40.75,40.66,40.67,18800.0,27.8944,27.9149,27.8533,27.8601,18800.0
2013-04-08 10:15:00,40.7,40.7,40.63,40.63,15000.0,27.8807,27.8807,27.8327,27.8327,15000.0
2013-04-08 10:20:00,40.64,40.66,40.6,40.66,10200.0,27.8396,27.8533,27.8122,27.8533,10200.0
2013-04-08 10:25:00,40.65,40.66,40.55,40.63,19800.0,27.8464,27.8533,27.7779,27.8327,19800.0
2013-04-08 10:30:00,40.63,40.65,40.59,40.62,10000.0,27.8327,27.8464,27.8053,27.8259,10000.0
2013-04-08 10:35:00,40.63,40.67,40.63,40.65,6800.0,27.8327,27.8601,27.8327,27.8464,6800.0
2013-04-08 10:40:00,40.65,40.7,40.63,40.68,6600.0,27.8464,27.8807,27.8327,27.867,6600.0
2013-04-08 10:45:00,40.67,40.77,40.65,40.77,14200.0,27.8601,27.9286,27.8464,27.9286,14200.0
2013-04-08 10:50:00,40.76,40.8,40.75,40.76,12600.0,27.9218,27.9492,27.9149,27.9218,12600.0
2013-04-08 10:55:00,40.75,40.75,40.71,40.74,39200.0,27.9149,27.9149,27.8875,27.9081,39200.0
2013-04-08 11:00:00,40.74,40.74,40.67,40.69,18600.0,27.9081,27.9081,27.8601,27.8738,18600.0
2013-04-08 11:05:00,40.69,40.72,40.64,40.72,13600.0,27.8738,27.8944,27.8396,27.8944,13600.0
2013-04-08 11:10:00,40.71,40.73,40.69,40.69,10400.0,27.8875,27.9012,27.8738,27.8738,10400.0
2013-04-08 11:15:00,40.69,40.69,40.66,40.67,5200.0,27.8738,27.8738,27.8533,27.8601,5200.0
2013-04-08 11:20:00,40.68,40.69,40.67,40.69,7000.0,27.867,27.8738,27.8601,27.8738,7000.0
2013-04-08 11:25:00,40.71,40.71,40.68,40.68,8200.0,27.8875,27.8875,27.867,27.867,8200.0
2013-04-08 11:30:00,40.68,40.72,40.68,40.7,8200.0,27.867,27.8944,27.867,27.8807,8200.0
2013-04-08 11:35:00,40.69,40.69,40.67,40.69,6000.0,27.8738,27.8738,27.8601,27.8738,6000.0
2013-04-08 11:40:00,40.69,40.7,40.66,40.66,6600.0,27.8738,27.8807,27.8533,27.8533,6600.0
2013-04-08 11:45:00,40.66,40.69,40.65,40.66,8600.0,27.8533,27.8738,27.8464,27.8533,8600.0
2013-04-08 11:50:00,40.66,40.7,40.65,40.66,6200.0,27.8533,27.8807,27.8464,27.8533,6200.0
2013-04-08 11:55:00,40.67,40.71,40.67,40.69,6800.0,27.8601,27.8875,27.8601,27.8738,6800.0
2013-04-08 12:00:00,40.69,40.74,40.69,40.69,8800.0,27.8738,27.9081,27.8738,27.8738,8800.0
2013-04-08 12:05:00,40.7,40.73,40.7,40.7,6800.0,27.8807,27.9012,27.8807,27.8807,6800.0
2013-04-08 12:10:00,40.7,40.74,40.67,40.74,31800.0,27.8807,27.9081,27.8601,27.9081,31800.0
2013-04-08 12:15:00,40.73,40.74,40.7,40.72,16200.0,27.9012,27.9081,27.8807,27.8944,16200.0
2013-04-08 12:20:00,40.71,40.72,40.69,40.7,15000.0,27.8875,27.8944,27.8738,27.8807,15000.0
2013-04-08 12:25:00,40.71,40.76,40.71,40.76,9800.0,27.8875,27.9218,27.8875,27.9218,9800.0
2013-04-08 12:30:00,40.76,40.79,40.76,40.77,13200.0,27.9218,27.9423,27.9218,27.9286,13200.0
2013-04-08 12:35:00,40.77,40.77,40.74,40.74,12000.0,27.9286,27.9286,27.9081,27.9081,12000.0
2013-04-08 12:40:00,40.74,40.8,40.73,40.8,10400.0,27.9081,27.9492,27.9012,27.9492,10400.0
2013-04-08 12:45:00,40.8,40.81,40.79,40.8,8000.0,27.9492,27.956,27.9423,27.9492,8000.0
2013-04-08 12:50:00,40.79,40.79,40.77,40.77,4000.0,27.9423,27.9423,27.9286,27.9286,4000.0
2013-04-08 12:55:00,40.77,40.77,40.76,40.76,6800.0,27.9286,27.9286,27.9218,27.9218,6800.0
2013-04-08 13:00:00,40.76,40.79,40.74,40.79,10800.0,27.9218,27.9423,27.9081,27.9423,10800.0
2013-04-08 13:05:00,40.79,40.8,40.77,40.77,8800.0,27.9423,27.9492,27.9286,27.9286,8800.0
2013-04-08 13:10:00,40.77,40.82,40.76,40.82,129200.0,27.9286,27.9629,27.9218,27.9629,129200.0
2013-04-08 13:15:00,40.82,40.82,40.79,40.8,51400.0,27.9629,27.9629,27.9423,27.9492,51400.0
2013-04-08 13:20:00,40.8,40.84,40.8,40.83,28000.0,27.9492,27.9766,27.9492,27.9697,28000.0
2013-04-08 13:25:00,40.83,40.85,40.79,40.85,66200.0,27.9697,27.9834,27.9423,27.9834,66200.0
2013-04-08 13:30:00,40.85,40.88,40.85,40.86,41800.0,27.9834,28.004,27.9834,27.9903,41800.0
2013-04-08 13:35:00,40.86,40.86,40.81,40.81,14600.0,27.9903,27.9903,27.956,27.956,14600.0
2013-04-08 13:40:00,40.81,40.83,40.8,40.82,81200.0,27.956,27.9697,27.9492,27.9629,81200.0
2013-04-08 13:45:00,40.82,40.83,40.8,40.8,68600.0,27.9629,27.9697,27.9492,27.9492,68600.0
2013-04-08 13:50:00,40.8,40.83,40.8,40.83,23000.0,27.9492,27.9697,27.9492,27.9697,23000.0
2013-04-08 13:55:00,40.83,40.91,40.83,40.9,29200.0,27.9697,28.0245,27.9697,28.0177,29200.0
2013-04-08 14:00:00,40.9,40.94,40.89,40.93,16000.0,28.0177,28.0451,28.0108,28.0382,16000.0
2013-04-08 14:05:00,40.94,40.96,40.93,40.96,44400.0,28.0451,28.0588,28.0382,28.0588,44400.0
2013-04-08 14:10:00,40.96,41.01,40.96,41.01,39200.0,28.0588,28.093,28.0588,28.093,39200.0
2013-04-08 14:15:00,41.0,41.03,41.0,41.01,33600.0,28.0862,28.1067,28.0862,28.093,33600.0
2013-04-08 14:20:00,41.01,41.02,40.93,40.94,26000.0,28.093,28.0999,28.0382,28.0451,26000.0
2013-04-08 14:25:00,40.94,40.96,40.92,40.95,26000.0,28.0451,28.0588,28.0314,28.0519,26000.0
2013-04-08 14:30:00,40.95,40.99,40.95,40.99,9000.0,28.0519,28.0793,28.0519,28.0793,9000.0
2013-04-08 14:35:00,40.99,41.03,40.99,41.02,32400.0,28.0793,28.1067,28.0793,28.0999,32400.0
2013-04-08 14:40:00,41.02,41.04,41.01,41.04,34000.0,28.0999,28.1136,28.093,28.1136,34000.0
2013-04-08 14:45:00,41.04,41.05,41.02,41.04,19600.0,28.1136,28.1204,28.0999,28.1136,19600.0
2013-04-08 14:50:00,41.04,41.08,41.02,41.08,38800.0,28.1136,28.141,28.0999,28.141,38800.0
2013-04-08 14:55:00,41.07,41.08,41.06,41.07,35600.0,28.1341,28.141,28.1273,28.1341,35600.0
2013-04-08 15:00:00,41.07,41.08,41.02,41.02,37400.0,28.1341,28.141,28.0999,28.0999,37400.0
2013-04-08 15:05:00,41.03,41.03,40.98,40.98,26200.0,28.1067,28.1067,28.0725,28.0725,26200.0
2013-04-08 15:10:00,40.98,41.04,40.98,41.04,23400.0,28.0725,28.1136,28.0725,28.1136,23400.0
2013-04-08 15:15:00,41.04,41.04,40.99,41.02,30400.0,28.1136,28.1136,28.0793,28.0999,30400.0
2013-04-08 15:20:00,41.02,41.04,41.01,41.04,31600.0,28.0999,28.1136,28.093,28.1136,31600.0
2013-04-08 15:25:00,41.05,41.06,41.04,41.05,26200.0,28.1204,28.1273,28.1136,28.1204,26200.0
2013-04-08 15:30:00,41.05,41.07,41.02,41.06,33200.0,28.1204,28.1341,28.0999,28.1273,33200.0
2013-04-08 15:35:00,41.06,41.18,41.06,41.17,73400.0,28.1273,28.2095,28.1273,28.2026,73400.0
2013-04-08 15:40:00,41.17,41.21,41.15,41.16,50800.0,28.2026,28.23,28.1889,28.1958,50800.0
2013-04-08 15:45:00,41.15,41.22,41.15,41.19,74800.0,28.1889,28.2369,28.1889,28.2163,74800.0
2013-04-08 15:50:00,41.2,41.22,41.19,41.21,110600.0,28.2232,28.2369,28.2163,28.23,110600.0
2013-04-08 15:55:00,41.21,41.27,41.2,41.27,162000.0,28.23,28.2711,28.2232,28.2711,162000.0
2013-04-09 09:30:00,41.4,41.44,41.27,41.42,48800.0,28.3602,28.3876,28.2711,28.3739,48800.0
2013-04-09 09:35:00,41.4,41.41,41.28,41.33,39000.0,28.3602,28.367,28.278,28.3122,39000.0
2013-04-09 09:40:00,41.28,41.35,41.24,41.32,29400.0,28.278,28.3259,28.2506,28.3054,29400.0
2013-04-09 09:45:00,41.29,41.35,41.29,41.33,8800.0,28.2848,28.3259,28.2848,28.3122,8800.0
2013-04-09 09:50:00,41.32,41.32,41.18,41.19,18400.0,28.3054,28.3054,28.2095,28.2163,18400.0
2013-04-09 09:55:00,41.19,41.2,41.13,41.14,14600.0,28.2163,28.2232,28.1752,28.1821,14600.0
2013-04-09 10:00:00,41.13,41.23,41.13,41.17,8800.0,28.1752,28.2437,28.1752,28.2026,8800.0
2013-04-09 10:05:00,41.15,41.2,41.15,41.18,11800.0,28.1889,28.2232,28.1889,28.2095,11800.0
2013-04-09 10:10:00,41.19,41.21,41.17,41.18,13400.0,28.2163,28.23,28.2026,28.2095,13400.0
2013-04-09 10:15:00,41.18,41.19,41.16,41.18,7200.0,28.2095,28.2163,28.1958,28.2095,7200.0
2013-04-09 10:20:00,41.2,41.2,41.14,41.16,17000.0,28.2232,28.2232,28.1821,28.1958,17000.0
2013-04-09 10:25:00,41.18,41.2,41.17,41.19,22200.0,28.2095,28.2232,28.2026,28.2163,22200.0
2013-04-09 10:30:00,41.18,41.2,41.16,41.19,13200.0,28.2095,28.2232,28.1958,28.2163,13200.0
2013-04-09 10:35:00,41.18,41.2,41.15,41.2,71600.0,28.2095,28.2232,28.1889,28.2232,71600.0
2013-04-09 10:40:00,41.2,41.2,41.16,41.2,73000.0,28.2232,28.2232,28.1958,28.2232,73000.0
2013-04-09 10:45:00,41.2,41.22,41.19,41.2,76400.0,28.2232,28.2369,28.2163,28.2232,76400.0
2013-04-09 10:50:00,41.19,41.19,41.13,41.15,23400.0,28.2163,28.2163,28.1752,28.1889,23400.0
2013-04-09 10:55:00,41.15,41.2,41.15,41.2,14000.0,28.1889,28.2232,28.1889,28.2232,14000.0
2013-04-09 11:00:00,41.2,41.23,41.17,41.17,9800.0,28.2232,28.2437,28.2026,28.2026,9800.0
2013-04-09 11:05:00,41.16,41.17,41.11,41.11,38000.0,28.1958,28.2026,28.1615,28.1615,38000.0
2013-04-09 11:10:00,41.11,41.13,41.1,41.12,9800.0,28.1615,28.1752,28.1547,28.1684,9800.0
2013-04-09 11:15:00,41.1,41.1,40.97,40.97,21800.0,28.1547,28.1547,28.0656,28.0656,21800.0
2013-04-09 11:20:00,40.97,41.01,40.94,40.94,12400.0,28.0656,28.093,28.0451,28.0451,12400.0
2013-04-09 11:25:00,40.93,41.06,40.92,41.05,14400.0,28.0382,28.1273,28.0314,28.1204,14400.0
2013-04-09 11:30:00,41.05,41.07,41.03,41.04,13400.0,28.1204,28.1341,28.1067,28.1136,13400.0
2013-04-09 11:35:00,41.04,41.04,40.99,40.99,10200.0,28.1136,28.1136,28.0793,28.0793,10200.0
2013-04-09 11:40:00,40.99,41.0,40.98,40.99,6600.0,28.0793,28.0862,28.0725,28.0793,6600.0
2013-04-09 11:45:00,41.0,41.03,40.98,40.98,26400.0,28.0862,28.1067,28.0725,28.0725,26400.0
2013-04-09 11:50:00,40.98,40.98,40.96,40.97,6400.0,28.0725,28.0725,28.0588,28.0656,6400.0
2013-04-09 11:55:00,40.96,40.97,40.95,40.96,5200.0,28.0588,28.0656,28.0519,28.0588,5200.0
2013-04-09 12:00:00,40.97,40.97,40.93,40.93,9000.0,28.0656,28.0656,28.0382,28.0382,9000.0
2013-04-09 12:05:00,40.93,40.94,40.92,40.93,12600.0,28.0382,28.0451,28.0314,28.0382,12600.0
2013-04-09 12:10:00,40.93,40.97,40.92,40.97,8800.0,28.0382,28.0656,28.0314,28.0656,8800.0
2013-04-09 12:15:00,40.97,40.97,40.93,40.95,5200.0,28.0656,28.0656,28.0382,28.0519,5200.0
2013-04-09 12:20:00,40.94,40.94,40.92,40.92,9200.0,28.0451,28.0451,28.0314,28.0314,9200.0
2013-04-09 12:25:00,40.93,40.95,40.92,40.93,18800.0,28.0382,28.0519,28.0314,28.0382,18800.0
2013-04-09 12:30:00,40.93,40.99,40.93,40.97,14600.0,28.0382,28.0793,28.0382,28.0656,14600.0
2013-04-09 12:35:00,40.98,40.98,40.95,40.96,10600.0,28.0725,28.0725,28.0519,28.0588,10600.0
2013-04-09 12:40:00,40.96,40.96,40.94,40.95,5400.0,28.0588,28.0588,28.0451,28.0519,5400.0
2013-04-09 12:45:00,40.94,40.95,40.93,40.93,7800.0,28.0451,28.0519,28.0382,28.0382,7800.0
2013-04-09 12:50:00,40.93,40.97,40.93,40.94,7600.0,28.0382,28.0656,28.0382,28.0451,7600.0
2013-04-09 12:55:00,40.93,40.95,40.92,40.92,12200.0,28.0382,28.0519,28.0314,28.0314,12200.0
2013-04-09 13:00:00,40.93,40.95,40.93,40.93,16200.0,28.0382,28.0519,28.0382,28.0382,16200.0
2013-04-09 13:05:00,40.93,40.93,40.92,40.93,4600.0,28.0382,28.0382,28.0314,28.0382,4600.0
2013-04-09 13:10:00,40.93,40.94,40.91,40.92,11400.0,28.0382,28.0451,28.0245,28.0314,11400.0
2013-04-09 13:15:00,40.93,40.95,40.92,40.93,24000.0,28.0382,28.0519,28.0314,28.0382,24000.0
2013-04-09 13:20:00,40.93,40.96,40.91,40.96,13000.0,28.0382,28.0588,28.0245,28.0588,13000.0
2013-04-09 13:25:00,40.96,40.99,40.96,40.97,8800.0,28.0588,28.0793,28.0588,28.0656,8800.0
2013-04-09 13:30:00,40.98,41.02,40.98,40.99,5400.0,28.0725,28.0999,28.0725,28.0793,5400.0
2013-04-09 13:35:00,40.99,40.99,40.96,40.96,9200.0,28.0793,28.0793,28.0588,28.0588,9200.0
2013-04-09 13:40:00,40.96,40.99,40.96,40.99,7200.0,28.0588,28.0793,28.0588,28.0793,7200.0
2013-04-09 13:45:00,41.01,41.04,41.01,41.04,7200.0,28.093,28.1136,28.093,28.1136,7200.0
2013-04-09 13:50:00,41.05,41.07,41.05,41.05,7600.0,28.1204,28.1341,28.1204,28.1204,7600.0
2013-04-09 13:55:00,41.05,41.05,41.02,41.02,8800.0,28.1204,28.1204,28.0999,28.0999,8800.0
2013-04-09 14:00:00,41.01,41.03,41.01,41.02,12400.0,28.093,28.1067,28.093,28.0999,12400.0
2013-04-09 14:05:00,41.01,41.03,41.0,41.03,5200.0,28.093,28.1067,28.0862,28.1067,5200.0
2013-04-09 14:10:00,41.02,41.04,41.02,41.02,9000.0,28.0999,28.1136,28.0999,28.0999,9000.0
2013-04-09 14:15:00,41.02,41.02,40.99,40.99,5000.0,28.0999,28.0999,28.0793,28.0793,5000.0
2013-04-09 14:20:00,40.99,41.06,40.99,41.06,19200.0,28.0793,28.1273,28.0793,28.1273,19200.0
2013-04-09 14:25:00,41.06,41.08,41.06,41.06,6200.0,28.1273,28.141,28.1273,28.1273,6200.0
2013-04-09 14:30:00,41.06,41.09,41.05,41.05,9800.0,28.1273,28.1478,28.1204,28.1204,9800.0
2013-04-09 14:35:00,41.04,41.04,41.03,41.03,4200.0,28.1136,28.1136,28.1067,28.1067,4200.0
2013-04-09 14:40:00,41.05,41.08,41.04,41.04,15400.0,28.1204,28.141,28.1136,28.1136,15400.0
2013-04-09 14:45:00,41.04,41.06,41.03,41.05,7800.0,28.1136,28.1273,28.1067,28.1204,7800.0
2013-04-09 14:50:00,41.06,41.06,41.02,41.02,13400.0,28.1273,28.1273,28.0999,28.0999,13400.0
2013-04-09 14:55:00,41.03,41.03,41.01,41.02,10400.0,28.1067,28.1067,28.093,28.0999,10400.0
2013-04-09 15:00:00,41.02,41.06,40.99,40.99,14800.0,28.0999,28.1273,28.0793,28.0793,14800.0
2013-04-09 15:05:00,40.99,41.02,40.95,40.95,19000.0,28.0793,28.0999,28.0519,28.0519,19000.0
2013-04-09 15:10:00,40.95,40.96,40.94,40.94,17600.0,28.0519,28.0588,28.0451,28.0451,17600.0
2013-04-09 15:15:00,40.95,40.96,40.93,40.95,21000.0,28.0519,28.0588,28.0382,28.0519,21000.0
2013-04-09 15:20:00,40.95,40.96,40.93,40.94,26800.0,28.0519,28.0588,28.0382,28.0451,26800.0
2013-04-09 15:25:00,40.94,40.94,40.9,40.91,16800.0,28.0451,28.0451,28.0177,28.0245,16800.0
2013-04-09 15:30:00,40.9,40.92,40.88,40.9,30200.0,28.0177,28.0314,28.004,28.0177,30200.0
2013-04-09 15:35:00,40.9,40.91,40.84,40.84,32800.0,28.0177,28.0245,27.9766,27.9766,32800.0
2013-04-09 15:40:00,40.84,40.87,40.84,40.85,18000.0,27.9766,27.9971,27.9766,27.9834,18000.0
2013-04-09 15:45:00,40.85,40.89,40.84,40.89,61800.0,27.9834,28.0108,27.9766,28.0108,61800.0
2013-04-09 15:50:00,40.89,40.93,40.86,40.92,45800.0,28.0108,28.0382,27.9903,28.0314,45800.0
2013-04-09 15:55:00,40.93,40.96,40.88,40.9,129600.0,28.0382,28.0588,28.004,28.0177,129600.0
2013-04-10 09:30:00,40.99,41.1,40.99,41.08,19600.0,28.0793,28.1547,28.0793,28.141,19600.0
2013-04-10 09:35:00,41.06,41.07,41.03,41.07,800.0,28.1273,28.1341,28.1067,28.1341,800.0
2013-04-10 09:40:00,41.07,41.09,40.99,41.07,7800.0,28.1341,28.1478,28.0793,28.1341,7800.0
2013-04-10 09:45:00,41.09,41.13,41.08,41.08,20800.0,28.1478,28.1752,28.141,28.141,20800.0
2013-04-10 09:50:00,41.1,41.1,40.96,40.96,17000.0,28.1547,28.1547,28.0588,28.0588,17000.0
2013-04-10 09:55:00,40.96,41.01,40.95,41.01,8800.0,28.0588,28.093,28.0519,28.093,8800.0
2013-04-10 10:00:00,40.99,41.01,40.96,41.01,18000.0,28.0793,28.093,28.0588,28.093,18000.0
2013-04-10 10:05:00,41.01,41.04,40.98,40.98,21600.0,28.093,28.1136,28.0725,28.0725,21600.0
2013-04-10 10:10:00,40.97,40.98,40.94,40.98,14200.0,28.0656,28.0725,28.0451,28.0725,14200.0
2013-04-10 10:15:00,40.97,40.99,40.94,40.96,5200.0,28.0656,28.0793,28.0451,28.0588,5200.0
2013-04-10 10:20:00,40.96,40.97,40.94,40.96,5600.0,28.0588,28.0656,28.0451,28.0588,5600.0
2013-04-10 10:25:00,40.95,41.01,40.95,41.0,19600.0,28.0519,28.093,28.0519,28.0862,19600.0
2013-04-10 10:30:00,40.99,40.99,40.93,40.95,14400.0,28.0793,28.0793,28.0382,28.0519,14400.0
2013-04-10 10:35:00,40.93,40.96,40.9,40.9,12200.0,28.0382,28.0588,28.0177,28.0177,12200.0
2013-04-10 10:40:00,40.92,40.93,40.89,40.9,24400.0,28.0314,28.0382,28.0108,28.0177,24400.0
2013-04-10 10:45:00,40.9,40.91,40.87,40.89,26600.0,28.0177,28.0245,27.9971,28.0108,26600.0
2013-04-10 10:50:00,40.9,40.94,40.89,40.94,20600.0,28.0177,28.0451,28.0108,28.0451,20600.0
2013-04-10 10:55:00,40.95,40.98,40.93,40.98,17400.0,28.0519,28.0725,28.0382,28.0725,17400.0
2013-04-10 11:00:00,40.98,40.99,40.95,40.99,21200.0,28.0725,28.0793,28.0519,28.0793,21200.0
2013-04-10 11:05:00,40.99,41.02,40.99,41.01,16800.0,28.0793,28.0999,28.0793,28.093,16800.0
2013-04-10 11:10:00,41.02,41.06,41.01,41.04,11800.0,28.0999,28.1273,28.093,28.1136,11800.0
2013-04-10 11:15:00,41.04,41.04,40.99,41.01,23200.0,28.1136,28.1136,28.0793,28.093,23200.0
2013-04-10 11:20:00,41.01,41.02,41.0,41.02,130000.0,28.093,28.0999,28.0862,28.0999,130000.0
2013-04-10 11:25:00,41.01,41.08,41.01,41.07,15000.0,28.093,28.141,28.093,28.1341,15000.0
2013-04-10 11:30:00,41.07,41.07,41.02,41.03,9000.0,28.1341,28.1341,28.0999,28.1067,9000.0
2013-04-10 11:35:00,41.05,41.05,41.02,41.02,9200.0,28.1204,28.1204,28.0999,28.0999,9200.0
2013-04-10 11:40:00,41.02,41.05,41.01,41.01,6800.0,28.0999,28.1204,28.093,28.093,6800.0
2013-04-10 11:45:00,41.01,41.02,40.99,41.02,12000.0,28.093,28.0999,28.0793,28.0999,12000.0
2013-04-10 11:50:00,41.01,41.04,40.96,40.98,151000.0,28.093,28.1136,28.0588,28.0725,151000.0
2013-04-10 11:55:00,40.98,40.98,40.96,40.96,8800.0,28.0725,28.0725,28.0588,28.0588,8800.0
2013-04-10 12:00:00,40.96,40.97,40.96,40.96,7400.0,28.0588,28.0656,28.0588,28.0588,7400.0
2013-04-10 12:05:00,40.96,40.99,40.96,40.99,7200.0,28.0588,28.0793,28.0588,28.0793,7200.0
2013-04-10 12:10:00,41.0,41.03,41.0,41.03,8200.0,28.0862,28.1067,28.0862,28.1067,8200.0
2013-04-10 12:15:00,41.03,41.06,41.02,41.06,7000.0,28.1067,28.1273,28.0999,28.1273,7000.0
2013-04-10 12:20:00,41.06,41.07,41.04,41.06,5200.0,28.1273,28.1341,28.1136,28.1273,5200.0
2013-04-10 12:25:00,41.05,41.05,41.04,41.04,5600.0,28.1204,28.1204,28.1136,28.1136,5600.0
2013-04-10 12:30:00,41.03,41.05,41.02,41.03,7000.0,28.1067,28.1204,28.0999,28.1067,7000.0
2013-04-10 12:35:00,41.04,41.05,41.03,41.03,3600.0,28.1136,28.1204,28.1067,28.1067,3600.0
2013-04-10 12:40:00,41.03,41.05,41.01,41.04,12400.0,28.1067,28.1204,28.093,28.1136,12400.0
2013-04-10 12:45:00,41.05,41.06,41.02,41.04,14400.0,28.1204,28.1273,28.0999,28.1136,14400.0
2013-04-10 12:50:00,41.04,41.07,41.03,41.05,28000.0,28.1136,28.1341,28.1067,28.1204,28000.0
2013-04-10 12:55:00,41.06,41.07,41.05,41.06,4200.0,28.1273,28.1341,28.1204,28.1273,4200.0
2013-04-10 13:00:00,41.06,41.1,41.06,41.1,9400.0,28.1273,28.1547,28.1273,28.1547,9400.0
2013-04-10 13:05:00,41.1,41.11,41.1,41.1,8400.0,28.1547,28.1615,28.1547,28.1547,8400.0
2013-04-10 13:10:00,41.1,41.1,41.09,41.09,13800.0,28.1547,28.1547,28.1478,28.1478,13800.0
2013-04-10 13:15:00,41.09,41.09,41.07,41.08,8800.0,28.1478,28.1478,28.1341,28.141,8800.0
2013-04-10 13:20:00,41.07,41.1,41.06,41.09,12200.0,28.1341,28.1547,28.1273,28.1478,12200.0
2013-04-10 13:25:00,41.09,41.1,41.09,41.1,14000.0,28.1478,28.1547,28.1478,28.1547,14000.0
2013-04-10 13:30:00,41.09,41.1,41.09,41.1,13400.0,28.1478,28.1547,28.1478,28.1547,13400.0
2013-04-10 13:35:00,41.1,41.1,41.09,41.09,8400.0,28.1547,28.1547,28.1478,28.1478,8400.0
2013-04-10 13:40:00,41.1,41.1,41.09,41.1,13600.0,28.1547,28.1547,28.1478,28.1547,13600.0
2013-04-10 13:45:00,41.09,41.1,41.08,41.09,17800.0,28.1478,28.1547,28.141,28.1478,17800.0
2013-04-10 13:50:00,41.08,41.08,41.04,41.06,11200.0,28.141,28.141,28.1136,28.1273,11200.0
2013-04-10 13:55:00,41.08,41.08,41.06,41.07,4200.0,28.141,28.141,28.1273,28.1341,4200.0
2013-04-10 14:00:00,41.07,41.1,41.05,41.09,129000.0,28.1341,28.1547,28.1204,28.1478,129000.0
2013-04-10 14:05:00,41.09,41.1,41.05,41.09,22000.0,28.1478,28.1547,28.1204,28.1478,22000.0
2013-04-10 14:10:00,41.09,41.09,41.04,41.04,11400.0,28.1478,28.1478,28.1136,28.1136,11400.0
2013-04-10 14:15:00,41.04,41.07,41.02,41.07,13600.0,28.1136,28.1341,28.0999,28.1341,13600.0
2013-04-10 14:20:00,41.06,41.08,41.02,41.03,19200.0,28.1273,28.141,28.0999,28.1067,19200.0
2013-04-10 14:25:00,41.04,41.06,41.04,41.05,7600.0,28.1136,28.1273,28.1136,28.1204,7600.0
2013-04-10 14:30:00,41.05,41.05,41.02,41.02,7200.0,28.1204,28.1204,28.0999,28.0999,7200.0
2013-04-10 14:35:00,41.02,41.06,41.02,41.04,13800.0,28.0999,28.1273,28.0999,28.1136,13800.0
2013-04-10 14:40:00,41.03,41.04,41.02,41.02,6800.0,28.1067,28.1136,28.0999,28.0999,6800.0
2013-04-10 14:45:00,41.02,41.02,40.99,41.01,15200.0,28.0999,28.0999,28.0793,28.093,15200.0
2013-04-10 14:50:00,41.01,41.01,40.98,40.99,17200.0,28.093,28.093,28.0725,28.0793,17200.0
2013-04-10 14:55:00,41.0,41.01,40.99,40.99,12200.0,28.0862,28.093,28.0793,28.0793,12200.0
2013-04-10 15:00:00,41.01,41.01,40.97,40.97,19800.0,28.093,28.093,28.0656,28.0656,19800.0
2013-04-10 15:05:00,40.96,40.98,40.96,40.97,16800.0,28.0588,28.0725,28.0588,28.0656,16800.0
2013-04-10 15:10:00,40.97,40.99,40.97,40.97,31800.0,28.0656,28.0793,28.0656,28.0656,31800.0
2013-04-10 15:15:00,40.96,40.99,40.96,40.98,18600.0,28.0588,28.0793,28.0588,28.0725,18600.0
2013-04-10 15:20:00,40.97,41.01,40.97,41.01,18200.0,28.0656,28.093,28.0656,28.093,18200.0
2013-04-10 15:25:00,41.01,41.02,40.99,41.0,17600.0,28.093,28.0999,28.0793,28.0862,17600.0
2013-04-10 15:30:00,40.99,41.01,40.96,41.0,28800.0,28.0793,28.093,28.0588,28.0862,28800.0
2013-04-10 15:35:00,41.01,41.02,40.99,40.99,22800.0,28.093,28.0999,28.0793,28.0793,22800.0
2013-04-10 15:40:00,41.0,41.02,40.98,40.98,26600.0,28.0862,28.0999,28.0725,28.0725,26600.0
2013-04-10 15:45:00,40.99,41.02,40.97,41.02,69200.0,28.0793,28.0999,28.0656,28.0999,69200.0
2013-04-10 15:50:00,41.02,41.05,41.02,41.04,67600.0,28.0999,28.1204,28.0999,28.1136,67600.0
2013-04-10 15:55:00,41.04,41.06,41.02,41.04,156200.0,28.1136,28.1273,28.0999,28.1136,156200.0
2013-04-11 09:30:00,41.16,41.32,41.1,41.28,49000.0,28.1958,28.3054,28.1547,28.278,49000.0
2013-04-11 09:35:00,41.27,41.29,41.22,41.23,97400.0,28.2711,28.2848,28.2369,28.2437,97400.0
2013-04-11 09:40:00,41.24,41.26,41.23,41.24,37200.0,28.2506,28.2643,28.2437,28.2506,37200.0
2013-04-11 09:45:00,41.23,41.26,41.2,41.25,32000.0,28.2437,28.2643,28.2232,28.2574,32000.0
2013-04-11 09:50:00,41.25,41.27,41.24,41.27,12000.0,28.2574,28.2711,28.2506,28.2711,12000.0
2013-04-11 09:55:00,41.27,41.3,41.25,41.26,16600.0,28.2711,28.2917,28.2574,28.2643,16600.0
2013-04-11 10:00:00,41.26,41.31,41.26,41.27,18600.0,28.2643,28.2985,28.2643,28.2711,18600.0
2013-04-11 10:05:00,41.26,41.26,41.22,41.22,20000.0,28.2643,28.2643,28.2369,28.2369,20000.0
2013-04-11 10:10:00,41.22,41.24,41.19,41.21,28800.0,28.2369,28.2506,28.2163,28.23,28800.0
2013-04-11 10:15:00,41.21,41.21,41.17,41.19,114000.0,28.23,28.23,28.2026,28.2163,114000.0
2013-04-11 10:20:00,41.2,41.21,41.17,41.18,30400.0,28.2232,28.23,28.2026,28.2095,30400.0
2013-04-11 10:25:00,41.18,41.2,41.17,41.18,14000.0,28.2095,28.2232,28.2026,28.2095,14000.0
2013-04-11 10:30:00,41.18,41.24,41.18,41.24,17800.0,28.2095,28.2506,28.2095,28.2506,17800.0
2013-04-11 10:35:00,41.22,41.25,41.19,41.21,17800.0,28.2369,28.2574,28.2163,28.23,17800.0
2013-04-11 10:40:00,41.22,41.23,41.19,41.2,16000.0,28.2369,28.2437,28.2163,28.2232,16000.0
2013-04-11 10:45:00,41.21,41.24,41.18,41.18,28200.0,28.23,28.2506,28.2095,28.2095,28200.0
2013-04-11 10:50:00,41.18,41.22,41.17,41.2,15400.0,28.2095,28.2369,28.2026,28.2232,15400.0
2013-04-11 10:55:00,41.21,41.22,41.16,41.16,11400.0,28.23,28.2369,28.1958,28.1958,11400.0
2013-04-11 11:00:00,41.16,41.21,41.16,41.2,10400.0,28.1958,28.23,28.1958,28.2232,10400.0
2013-04-11 11:05:00,41.2,41.23,41.19,41.21,9600.0,28.2232,28.2437,28.2163,28.23,9600.0
2013-04-11 11:10:00,41.21,41.24,41.2,41.23,11800.0,28.23,28.2506,28.2232,28.2437,11800.0
2013-04-11 11:15:00,41.24,41.26,41.22,41.23,19200.0,28.2506,28.2643,28.2369,28.2437,19200.0
2013-04-11 11:20:00,41.24,41.26,41.24,41.25,6600.0,28.2506,28.2643,28.2506,28.2574,6600.0
2013-04-11 11:25:00,41.24,41.26,41.23,41.24,21800.0,28.2506,28.2643,28.2437,28.2506,21800.0
2013-04-11 11:30:00,41.23,41.24,41.2,41.2,37000.0,28.2437,28.2506,28.2232,28.2232,37000.0
2013-04-11 11:35:00,41.21,41.21,41.19,41.21,15000.0,28.23,28.23,28.2163,28.23,15000.0
2013-04-11 11:40:00,41.21,41.22,41.19,41.19,18400.0,28.23,28.2369,28.2163,28.2163,18400.0
2013-04-11 11:45:00,41.18,41.19,41.16,41.19,13200.0,28.2095,28.2163,28.1958,28.2163,13200.0
2013-04-11 11:50:00,41.2,41.24,41.2,41.24,4800.0,28.2232,28.2506,28.2232,28.2506,4800.0
2013-04-11 11:55:00,41.25,41.26,41.23,41.23,16400.0,28.2574,28.2643,28.2437,28.2437,16400.0
2013-04-11 12:00:00,41.24,41.25,41.21,41.21,8200.0,28.2506,28.2574,28.23,28.23,8200.0
2013-04-11 12:05:00,41.22,41.25,41.22,41.24,16800.0,28.2369,28.2574,28.2369,28.2506,16800.0
2013-04-11 12:10:00,41.24,41.26,41.23,41.25,11800.0,28.2506,28.2643,28.2437,28.2574,11800.0
2013-04-11 12:15:00,41.26,41.26,41.23,41.23,4200.0,28.2643,28.2643,28.2437,28.2437,4200.0
2013-04-11 12:20:00,41.22,41.24,41.21,41.24,16800.0,28.2369,28.2506,28.23,28.2506,16800.0
2013-04-11 12:25:00,41.22,41.23,41.21,41.23,18400.0,28.2369,28.2437,28.23,28.2437,18400.0
2013-04-11 12:30:00,41.22,41.25,41.22,41.25,20000.0,28.2369,28.2574,28.2369,28.2574,20000.0
2013-04-11 12:35:00,41.24,41.26,41.23,41.24,16800.0,28.2506,28.2643,28.2437,28.2506,16800.0
2013-04-11 12:40:00,41.25,41.25,41.23,41.23,12600.0,28.2574,28.2574,28.2437,28.2437,12600.0
2013-04-11 12:45:00,41.23,41.24,41.21,41.21,7400.0,28.2437,28.2506,28.23,28.23,7400.0
2013-04-11 12:50:00,41.21,41.23,41.21,41.22,9400.0,28.23,28.2437,28.23,28.2369,9400.0
2013-04-11 12:55:00,41.22,41.25,41.22,41.24,15000.0,28.2369,28.2574,28.2369,28.2506,15000.0
2013-04-11 13:00:00,41.24,41.27,41.23,41.24,20800.0,28.2506,28.2711,28.2437,28.2506,20800.0
2013-04-11 13:05:00,41.24,41.25,41.21,41.22,11000.0,28.2506,28.2574,28.23,28.2369,11000.0
2013-04-11 13:10:00,41.22,41.23,41.21,41.21,7200.0,28.2369,28.2437,28.23,28.23,7200.0
2013-04-11 13:15:00,41.21,41.23,41.21,41.22,15400.0,28.23,28.2437,28.23,28.2369,15400.0
2013-04-11 13:20:00,41.22,41.24,41.22,41.22,8600.0,28.2369,28.2506,28.2369,28.2369,8600.0
2013-04-11 13:25:00,41.22,41.23,41.22,41.22,8400.0,28.2369,28.2437,28.2369,28.2369,8400.0
2013-04-11 13:30:00,41.22,41.24,41.2,41.24,9000.0,28.2369,28.2506,28.2232,28.2506,9000.0
2013-04-11 13:35:00,41.24,41.25,41.24,41.24,10400.0,28.2506,28.2574,28.2506,28.2506,10400.0
2013-04-11 13:40:00,41.24,41.25,41.2,41.21,8000.0,28.2506,28.2574,28.2232,28.23,8000.0
2013-04-11 13:45:00,41.22,41.24,41.22,41.24,5600.0,28.2369,28.2506,28.2369,28.2506,5600.0
2013-04-11 13:50:00,41.24,41.24,41.16,41.18,16000.0,28.2506,28.2506,28.1958,28.2095,16000.0
2013-04-11 13:55:00,41.18,41.18,41.13,41.13,12400.0,28.2095,28.2095,28.1752,28.1752,12400.0
2013-04-11 14:00:00,41.13,41.18,41.12,41.13,15600.0,28.1752,28.2095,28.1684,28.1752,15600.0
2013-04-11 14:05:00,41.13,41.18,41.13,41.17,12000.0,28.1752,28.2095,28.1752,28.2026,12000.0
2013-04-11 14:10:00,41.17,41.17,41.12,41.12,15800.0,28.2026,28.2026,28.1684,28.1684,15800.0
2013-04-11 14:15:00,41.12,41.12,41.09,41.1,21000.0,28.1684,28.1684,28.1478,28.1547,21000.0
2013-04-11 14:20:00,41.1,41.17,41.09,41.17,16800.0,28.1547,28.2026,28.1478,28.2026,16800.0
2013-04-11 14:25:00,41.17,41.17,41.15,41.17,34800.0,28.2026,28.2026,28.1889,28.2026,34800.0
2013-04-11 14:30:00,41.16,41.19,41.16,41.19,5200.0,28.1958,28.2163,28.1958,28.2163,5200.0
2013-04-11 14:35:00,41.19,41.24,41.19,41.23,17400.0,28.2163,28.2506,28.2163,28.2437,17400.0
2013-04-11 14:40:00,41.22,41.22,41.18,41.22,17000.0,28.2369,28.2369,28.2095,28.2369,17000.0
2013-04-11 14:45:00,41.22,41.22,41.17,41.18,14800.0,28.2369,28.2369,28.2026,28.2095,14800.0
2013-04-11 14:50:00,41.18,41.18,41.13,41.15,17600.0,28.2095,28.2095,28.1752,28.1889,17600.0
2013-04-11 14:55:00,41.16,41.22,41.16,41.21,22400.0,28.1958,28.2369,28.1958,28.23,22400.0
2013-04-11 15:00:00,41.21,41.22,41.19,41.2,12200.0,28.23,28.2369,28.2163,28.2232,12200.0
2013-04-11 15:05:00,41.2,41.24,41.18,41.21,18800.0,28.2232,28.2506,28.2095,28.23,18800.0
2013-04-11 15:10:00,41.19,41.23,41.19,41.21,12600.0,28.2163,28.2437,28.2163,28.23,12600.0
2013-04-11 15:15:00,41.21,41.22,41.18,41.19,24600.0,28.23,28.2369,28.2095,28.2163,24600.0
2013-04-11 15:20:00,41.19,41.2,41.16,41.18,21800.0,28.2163,28.2232,28.1958,28.2095,21800.0
2013-04-11 15:25:00,41.17,41.18,41.13,41.17,15000.0,28.2026,28.2095,28.1752,28.2026,15000.0
2013-04-11 15:30:00,41.18,41.22,41.17,41.19,32200.0,28.2095,28.2369,28.2026,28.2163,32200.0
2013-04-11 15:35:00,41.19,41.19,41.13,41.13,35400.0,28.2163,28.2163,28.1752,28.1752,35400.0
2013-04-11 15:40:00,41.13,41.15,41.11,41.14,65800.0,28.1752,28.1889,28.1615,28.1821,65800.0
2013-04-11 15:45:00,41.14,41.2,41.14,41.17,48800.0,28.1821,28.2232,28.1821,28.2026,48800.0
2013-04-11 15:50:00,41.17,41.2,41.16,41.17,67600.0,28.2026,28.2232,28.1958,28.2026,67600.0
2013-04-11 15:55:00,41.16,41.23,41.16,41.21,139600.0,28.1958,28.2437,28.1958,28.23,139600.0
2013-04-12 09:30:00,40.95,41.18,40.95,41.09,199800.0,28.0519,28.2095,28.0519,28.1478,199800.0
2013-04-12 09:35:00,41.08,41.12,41.03,41.12,12200.0,28.141,28.1684,28.1067,28.1684,12200.0
2013-04-12 09:40:00,41.1,41.12,41.01,41.02,10200.0,28.1547,28.1684,28.093,28.0999,10200.0
2013-04-12 09:45:00,41.04,41.13,41.02,41.13,9800.0,28.1136,28.1752,28.0999,28.1752,9800.0
2013-04-12 09:50:00,41.13,41.15,41.09,41.1,15200.0,28.1752,28.1889,28.1478,28.1547,15200.0
2013-04-12 09:55:00,41.07,41.07,40.98,40.98,13800.0,28.1341,28.1341,28.0725,28.0725,13800.0
2013-04-12 10:00:00,41.01,41.04,40.98,41.04,22400.0,28.093,28.1136,28.0725,28.1136,22400.0
2013-04-12 10:05:00,41.02,41.08,41.01,41.08,10200.0,28.0999,28.141,28.093,28.141,10200.0
2013-04-12 10:10:00,41.08,41.17,41.08,41.16,8400.0,28.141,28.2026,28.141,28.1958,8400.0
2013-04-12 10:15:00,41.15,41.15,41.11,41.14,16600.0,28.1889,28.1889,28.1615,28.1821,16600.0
2013-04-12 10:20:00,41.15,41.16,41.12,41.15,6200.0,28.1889,28.1958,28.1684,28.1889,6200.0
2013-04-12 10:25:00,41.16,41.18,41.15,41.18,5400.0,28.1958,28.2095,28.1889,28.2095,5400.0
2013-04-12 10:30:00,41.16,41.17,41.14,41.16,11000.0,28.1958,28.2026,28.1821,28.1958,11000.0
2013-04-12 10:35:00,41.17,41.18,41.15,41.18,6600.0,28.2026,28.2095,28.1889,28.2095,6600.0
2013-04-12 10:40:00,41.19,41.21,41.19,41.19,17800.0,28.2163,28.23,28.2163,28.2163,17800.0
2013-04-12 10:45:00,41.2,41.21,41.15,41.15,16800.0,28.2232,28.23,28.1889,28.1889,16800.0
2013-04-12 10:50:00,41.17,41.18,41.13,41.13,12600.0,28.2026,28.2095,28.1752,28.1752,12600.0
2013-04-12 10:55:00,41.13,41.14,41.04,41.05,146400.0,28.1752,28.1821,28.1136,28.1204,146400.0
2013-04-12 11:00:00,41.05,41.07,41.03,41.07,11600.0,28.1204,28.1341,28.1067,28.1341,11600.0
2013-04-12 11:05:00,41.07,41.13,41.05,41.12,11200.0,28.1341,28.1752,28.1204,28.1684,11200.0
2013-04-12 11:10:00,41.13,41.17,41.13,41.16,9400.0,28.1752,28.2026,28.1752,28.1958,9400.0
2013-04-12 11:15:00,41.17,41.17,41.14,41.16,40200.0,28.2026,28.2026,28.1821,28.1958,40200.0
2013-04-12 11:20:00,41.16,41.17,41.13,41.15,9800.0,28.1958,28.2026,28.1752,28.1889,9800.0
2013-04-12 11:25:00,41.16,41.16,41.13,41.15,14600.0,28.1958,28.1958,28.1752,28.1889,14600.0
2013-04-12 11:30:00,41.15,41.17,41.15,41.16,10000.0,28.1889,28.2026,28.1889,28.1958,10000.0
2013-04-12 11:35:00,41.18,41.18,41.15,41.15,10400.0,28.2095,28.2095,28.1889,28.1889,10400.0
2013-04-12 11:40:00,41.13,41.15,41.13,41.14,6800.0,28.1752,28.1889,28.1752,28.1821,6800.0
2013-04-12 11:45:00,41.15,41.18,41.15,41.18,6400.0,28.1889,28.2095,28.1889,28.2095,6400.0
2013-04-12 11:50:00,41.18,41.18,41.16,41.16,20000.0,28.2095,28.2095,28.1958,28.1958,20000.0
2013-04-12 11:55:00,41.16,41.17,41.15,41.17,8000.0,28.1958,28.2026,28.1889,28.2026,8000.0
2013-04-12 12:00:00,41.17,41.17,41.16,41.16,5800.0,28.2026,28.2026,28.1958,28.1958,5800.0
2013-04-12 12:05:00,41.16,41.17,41.12,41.12,37600.0,28.1958,28.2026,28.1684,28.1684,37600.0
2013-04-12 12:10:00,41.11,41.11,41.1,41.1,8600.0,28.1615,28.1615,28.1547,28.1547,8600.0
2013-04-12 12:15:00,41.1,41.1,41.1,41.1,1200.0,28.1547,28.1547,28.1547,28.1547,1200.0
2013-04-12 12:20:00,41.09,41.1,41.09,41.1,6600.0,28.1478,28.1547,28.1478,28.1547,6600.0
2013-04-12 12:25:00,41.1,41.12,41.09,41.09,9800.0,28.1547,28.1684,28.1478,28.1478,9800.0
2013-04-12 12:30:00,41.08,41.1,41.08,41.09,7600.0,28.141,28.1547,28.141,28.1478,7600.0
2013-04-12 12:35:00,41.09,41.1,41.09,41.1,5800.0,28.1478,28.1547,28.1478,28.1547,5800.0
2013-04-12 12:40:00,41.1,41.13,41.1,41.13,12800.0,28.1547,28.1752,28.1547,28.1752,12800.0
2013-04-12 12:45:00,41.13,41.16,41.13,41.16,9200.0,28.1752,28.1958,28.1752,28.1958,9200.0
2013-04-12 12:50:00,41.16,41.17,41.14,41.17,9600.0,28.1958,28.2026,28.1821,28.2026,9600.0
2013-04-12 12:55:00,41.18,41.21,41.18,41.18,23800.0,28.2095,28.23,28.2095,28.2095,23800.0
2013-04-12 13:00:00,41.18,41.21,41.17,41.2,6200.0,28.2095,28.23,28.2026,28.2232,6200.0
2013-04-12 13:05:00,41.19,41.21,41.19,41.2,6600.0,28.2163,28.23,28.2163,28.2232,6600.0
2013-04-12 13:10:00,41.21,41.21,41.17,41.18,6400.0,28.23,28.23,28.2026,28.2095,6400.0
2013-04-12 13:15:00,41.18,41.18,41.15,41.15,29200.0,28.2095,28.2095,28.1889,28.1889,29200.0
2013-04-12 13:20:00,41.15,41.15,41.14,41.15,3800.0,28.1889,28.1889,28.1821,28.1889,3800.0
2013-04-12 13:25:00,41.15,41.15,41.13,41.13,1800.0,28.1889,28.1889,28.1752,28.1752,1800.0
2013-04-12 13:30:00,41.13,41.14,41.13,41.14,3200.0,28.1752,28.1821,28.1752,28.1821,3200.0
2013-04-12 13:35:00,41.15,41.18,41.15,41.18,7800.0,28.1889,28.2095,28.1889,28.2095,7800.0
2013-04-12 13:40:00,41.18,41.19,41.17,41.18,6200.0,28.2095,28.2163,28.2026,28.2095,6200.0
2013-04-12 13:45:00,41.18,41.21,41.17,41.2,6200.0,28.2095,28.23,28.2026,28.2232,6200.0
2013-04-12 13:50:00,41.2,41.2,41.17,41.17,5400.0,28.2232,28.2232,28.2026,28.2026,5400.0
2013-04-12 13:55:00,41.18,41.2,41.18,41.2,8800.0,28.2095,28.2232,28.2095,28.2232,8800.0
2013-04-12 14:00:00,41.2,41.2,41.18,41.18,3000.0,28.2232,28.2232,28.2095,28.2095,3000.0
2013-04-12 14:05:00,41.18,41.2,41.17,41.19,6400.0,28.2095,28.2232,28.2026,28.2163,6400.0
2013-04-12 14:10:00,41.2,41.2,41.19,41.19,5400.0,28.2232,28.2232,28.2163,28.2163,5400.0
2013-04-12 14:15:00,41.2,41.2,41.18,41.2,8000.0,28.2232,28.2232,28.2095,28.2232,8000.0
2013-04-12 14:20:00,41.2,41.2,41.18,41.2,9600.0,28.2232,28.2232,28.2095,28.2232,9600.0
2013-04-12 14:25:00,41.19,41.23,41.19,41.21,35800.0,28.2163,28.2437,28.2163,28.23,35800.0
2013-04-12 14:30:00,41.21,41.23,41.21,41.22,10800.0,28.23,28.2437,28.23,28.2369,10800.0
2013-04-12 14:35:00,41.22,41.23,41.21,41.22,12400.0,28.2369,28.2437,28.23,28.2369,12400.0
2013-04-12 14:40:00,41.23,41.23,41.22,41.22,5000.0,28.2437,28.2437,28.2369,28.2369,5000.0
2013-04-12 14:45:00,41.23,41.23,41.21,41.21,12800.0,28.2437,28.2437,28.23,28.23,12800.0
2013-04-12 14:50:00,41.21,41.21,41.18,41.18,21400.0,28.23,28.23,28.2095,28.2095,21400.0
2013-04-12 14:55:00,41.19,41.19,41.15,41.16,29000.0,28.2163,28.2163,28.1889,28.1958,29000.0
2013-04-12 15:00:00,41.16,41.18,41.16,41.17,10000.0,28.1958,28.2095,28.1958,28.2026,10000.0
2013-04-12 15:05:00,41.18,41.18,41.14,41.15,21200.0,28.2095,28.2095,28.1821,28.1889,21200.0
2013-04-12 15:10:00,41.15,41.17,41.15,41.17,13600.0,28.1889,28.2026,28.1889,28.2026,13600.0
2013-04-12 15:15:00,41.17,41.17,41.13,41.14,29200.0,28.2026,28.2026,28.1752,28.1821,29200.0
2013-04-12 15:20:00,41.14,41.14,41.13,41.14,10200.0,28.1821,28.1821,28.1752,28.1821,10200.0
2013-04-12 15:25:00,41.14,41.18,41.14,41.17,23200.0,28.1821,28.2095,28.1821,28.2026,23200.0
2013-04-12 15:30:00,41.17,41.19,41.16,41.17,19000.0,28.2026,28.2163,28.1958,28.2026,19000.0
2013-04-12 15:35:00,41.17,41.2,41.17,41.19,16200.0,28.2026,28.2232,28.2026,28.2163,16200.0
2013-04-12 15:40:00,41.2,41.22,41.2,41.21,28200.0,28.2232,28.2369,28.2232,28.23,28200.0
2013-04-12 15:45:00,41.22,41.24,41.2,41.21,48400.0,28.2369,28.2506,28.2232,28.23,48400.0
2013-04-12 15:50:00,41.22,41.22,41.18,41.18,35200.0,28.2369,28.2369,28.2095,28.2095,35200.0
2013-04-12 15:55:00,41.19,41.22,41.18,41.22,112600.0,28.2163,28.2369,28.2095,28.2369,112600.0
2013-04-15 09:30:00,41.12,41.12,41.0,41.05,37200.0,28.1684,28.1684,28.0862,28.1204,37200.0
2013-04-15 09:35:00,41.05,41.11,41.04,41.05,21000.0,28.1204,28.1615,28.1136,28.1204,21000.0
2013-04-15 09:40:00,41.02,41.02,40.84,40.84,20600.0,28.0999,28.0999,27.9766,27.9766,20600.0
2013-04-15 09:45:00,40.84,41.0,40.83,41.0,18800.0,27.9766,28.0862,27.9697,28.0862,18800.0
2013-04-15 09:50:00,40.99,40.99,40.93,40.93,22400.0,28.0793,28.0793,28.0382,28.0382,22400.0
2013-04-15 09:55:00,40.94,40.96,40.93,40.96,11000.0,28.0451,28.0588,28.0382,28.0588,11000.0
2013-04-15 10:00:00,40.95,40.95,40.88,40.89,25600.0,28.0519,28.0519,28.004,28.0108,25600.0
2013-04-15 10:05:00,40.9,40.96,40.88,40.95,17400.0,28.0177,28.0588,28.004,28.0519,17400.0
2013-04-15 10:10:00,40.95,41.0,40.93,41.0,24600.0,28.0519,28.0862,28.0382,28.0862,24600.0
2013-04-15 10:15:00,40.98,41.0,40.96,40.97,13200.0,28.0725,28.0862,28.0588,28.0656,13200.0
2013-04-15 10:20:00,40.97,40.98,40.91,40.92,10200.0,28.0656,28.0725,28.0245,28.0314,10200.0
2013-04-15 10:25:00,40.93,40.98,40.9,40.98,14600.0,28.0382,28.0725,28.0177,28.0725,14600.0
2013-04-15 10:30:00,40.99,40.99,40.96,40.99,13400.0,28.0793,28.0793,28.0588,28.0793,13400.0
2013-04-15 10:35:00,40.99,41.01,40.97,40.97,13800.0,28.0793,28.093,28.0656,28.0656,13800.0
2013-04-15 10:40:00,40.97,41.0,40.93,40.99,16600.0,28.0656,28.0862,28.0382,28.0793,16600.0
2013-04-15 10:45:00,41.0,41.0,40.98,40.99,13800.0,28.0862,28.0862,28.0725,28.0793,13800.0
2013-04-15 10:50:00,41.0,41.01,40.98,40.99,10000.0,28.0862,28.093,28.0725,28.0793,10000.0
2013-04-15 10:55:00,40.99,41.05,40.98,41.03,33400.0,28.0793,28.1204,28.0725,28.1067,33400.0
2013-04-15 11:00:00,41.02,41.03,41.0,41.02,11600.0,28.0999,28.1067,28.0862,28.0999,11600.0
2013-04-15 11:05:00,41.02,41.07,41.02,41.07,10000.0,28.0999,28.1341,28.0999,28.1341,10000.0
2013-04-15 11:10:00,41.06,41.09,41.06,41.09,10200.0,28.1273,28.1478,28.1273,28.1478,10200.0
2013-04-15 11:15:00,41.1,41.1,41.07,41.08,8800.0,28.1547,28.1547,28.1341,28.141,8800.0
2013-04-15 11:20:00,41.08,41.1,41.07,41.09,12600.0,28.141,28.1547,28.1341,28.1478,12600.0
2013-04-15 11:25:00,41.09,41.1,41.09,41.1,6200.0,28.1478,28.1547,28.1478,28.1547,6200.0
2013-04-15 11:30:00,41.1,41.1,41.08,41.1,20600.0,28.1547,28.1547,28.141,28.1547,20600.0
2013-04-15 11:35:00,41.1,41.14,41.1,41.13,19000.0,28.1547,28.1821,28.1547,28.1752,19000.0
2013-04-15 11:40:00,41.13,41.13,41.09,41.09,12400.0,28.1752,28.1752,28.1478,28.1478,12400.0
2013-04-15 11:45:00,41.1,41.1,41.08,41.08,19200.0,28.1547,28.1547,28.141,28.141,19200.0
2013-04-15 11:50:00,41.08,41.08,41.02,41.02,15600.0,28.141,28.141,28.0999,28.0999,15600.0
2013-04-15 11:55:00,41.01,41.03,40.99,40.99,15600.0,28.093,28.1067,28.0793,28.0793,15600.0
2013-04-15 12:00:00,41.01,41.01,40.95,40.97,18400.0,28.093,28.093,28.0519,28.0656,18400.0
2013-04-15 12:05:00,40.97,41.1,40.97,41.01,57200.0,28.0656,28.1547,28.0656,28.093,57200.0
2013-04-15 12:10:00,41.0,41.01,40.99,40.99,8600.0,28.0862,28.093,28.0793,28.0793,8600.0
2013-04-15 12:15:00,40.99,40.99,40.95,40.95,12000.0,28.0793,28.0793,28.0519,28.0519,12000.0
2013-04-15 12:20:00,40.95,40.96,40.91,40.91,8200.0,28.0519,28.0588,28.0245,28.0245,8200.0
2013-04-15 12:25:00,40.91,40.92,40.9,40.9,16400.0,28.0245,28.0314,28.0177,28.0177,16400.0
2013-04-15 12:30:00,40.9,40.9,40.85,40.87,89600.0,28.0177,28.0177,27.9834,27.9971,89600.0
2013-04-15 12:35:00,40.86,40.87,40.84,40.86,14600.0,27.9903,27.9971,27.9766,27.9903,14600.0
2013-04-15 12:40:00,40.87,40.94,40.87,40.92,11200.0,27.9971,28.0451,27.9971,28.0314,11200.0
2013-04-15 12:45:00,40.92,40.92,40.87,40.91,13400.0,28.0314,28.0314,27.9971,28.0245,13400.0
2013-04-15 12:50:00,40.91,40.92,40.79,40.8,18000.0,28.0245,28.0314,27.9423,27.9492,18000.0
2013-04-15 12:55:00,40.81,40.89,40.81,40.89,12800.0,27.956,28.0108,27.956,28.0108,12800.0
2013-04-15 13:00:00,40.88,40.89,40.85,40.88,34200.0,28.004,28.0108,27.9834,28.004,34200.0
2013-04-15 13:05:00,40.88,40.93,40.87,40.91,39200.0,28.004,28.0382,27.9971,28.0245,39200.0
2013-04-15 13:10:00,40.91,40.97,40.91,40.96,19800.0,28.0245,28.0656,28.0245,28.0588,19800.0
2013-04-15 13:15:00,40.95,40.96,40.93,40.96,23400.0,28.0519,28.0588,28.0382,28.0588,23400.0
2013-04-15 13:20:00,40.96,41.02,40.94,41.02,56800.0,28.0588,28.0999,28.0451,28.0999,56800.0
2013-04-15 13:25:00,41.01,41.1,41.0,41.08,56200.0,28.093,28.1547,28.0862,28.141,56200.0
2013-04-15 13:30:00,41.07,41.1,41.07,41.08,34400.0,28.1341,28.1547,28.1341,28.141,34400.0
2013-04-15 13:35:00,41.08,41.09,41.06,41.07,37600.0,28.141,28.1478,28.1273,28.1341,37600.0
2013-04-15 13:40:00,41.07,41.07,40.99,40.99,50800.0,28.1341,28.1341,28.0793,28.0793,50800.0
2013-04-15 13:45:00,40.98,41.02,40.97,41.02,10400.0,28.0725,28.0999,28.0656,28.0999,10400.0
2013-04-15 13:50:00,41.01,41.02,40.96,40.97,17400.0,28.093,28.0999,28.0588,28.0656,17400.0
2013-04-15 13:55:00,40.97,40.97,40.93,40.93,19400.0,28.0656,28.0656,28.0382,28.0382,19400.0
2013-04-15 14:00:00,40.93,40.94,40.85,40.85,14800.0,28.0382,28.0451,27.9834,27.9834,14800.0
2013-04-15 14:05:00,40.85,40.88,40.82,40.88,15200.0,27.9834,28.004,27.9629,28.004,15200.0
2013-04-15 14:10:00,40.88,40.91,40.82,40.84,29400.0,28.004,28.0245,27.9629,27.9766,29400.0
2013-04-15 14:15:00,40.85,40.91,40.83,40.9,35400.0,27.9834,28.0245,27.9697,28.0177,35400.0
2013-04-15 14:20:00,40.91,40.98,40.91,40.96,18800.0,28.0245,28.0725,28.0245,28.0588,18800.0
2013-04-15 14:25:00,40.97,40.97,40.92,40.93,19800.0,28.0656,28.0656,28.0314,28.0382,19800.0
2013-04-15 14:30:00,40.94,40.96,40.88,40.88,19600.0,28.0451,28.0588,28.004,28.004,19600.0
2013-04-15 14:35:00,40.88,40.92,40.88,40.9,14800.0,28.004,28.0314,28.004,28.0177,14800.0
2013-04-15 14:40:00,40.9,40.98,40.9,40.98,12200.0,28.0177,28.0725,28.0177,28.0725,12200.0
2013-04-15 14:45:00,40.98,41.0,40.97,40.97,17800.0,28.0725,28.0862,28.0656,28.0656,17800.0
2013-04-15 14:50:00,40.97,40.97,40.93,40.94,17600.0,28.0656,28.0656,28.0382,28.0451,17600.0
2013-04-15 14:55:00,40.94,40.95,40.81,40.82,28200.0,28.0451,28.0519,27.956,27.9629,28200.0
2013-04-15 15:00:00,40.81,40.93,40.8,40.89,40600.0,27.956,28.0382,27.9492,28.0108,40600.0
2013-04-15 15:05:00,40.88,40.88,40.74,40.8,46400.0,28.004,28.004,27.9081,27.9492,46400.0
2013-04-15 15:10:00,40.81,40.83,40.76,40.8,41000.0,27.956,27.9697,27.9218,27.9492,41000.0
2013-04-15 15:15:00,40.8,40.85,40.8,40.82,33200.0,27.9492,27.9834,27.9492,27.9629,33200.0
2013-04-15 15:20:00,40.81,40.83,40.77,40.77,37400.0,27.956,27.9697,27.9286,27.9286,37400.0
2013-04-15 15:25:00,40.77,40.79,40.71,40.71,31800.0,27.9286,27.9423,27.8875,27.8875,31800.0
2013-04-15 15:30:00,40.71,40.74,40.66,40.66,44800.0,27.8875,27.9081,27.8533,27.8533,44800.0
2013-04-15 15:35:00,40.66,40.67,40.56,40.59,56200.0,27.8533,27.8601,27.7848,27.8053,56200.0
2013-04-15 15:40:00,40.6,40.64,40.6,40.62,42800.0,27.8122,27.8396,27.8122,27.8259,42800.0
2013-04-15 15:45:00,40.61,40.72,40.6,40.63,60400.0,27.819,27.8944,27.8122,27.8327,60400.0
2013-04-15 15:50:00,40.63,40.69,40.63,40.65,61800.0,27.8327,27.8738,27.8327,27.8464,61800.0
2013-04-15 15:55:00,40.65,40.66,40.49,40.49,140600.0,27.8464,27.8533,27.7368,27.7368,140600.0
2013-04-16 09:30:00,40.62,40.66,40.37,40.43,46200.0,27.8259,27.8533,27.6546,27.6957,46200.0
2013-04-16 09:35:00,40.38,40.57,40.31,40.5,12200.0,27.6615,27.7916,27.6135,27.7437,12200.0
2013-04-16 09:40:00,40.54,40.56,40.47,40.47,22400.0,27.7711,27.7848,27.7231,27.7231,22400.0
2013-04-16 09:45:00,40.48,40.51,40.44,40.49,32000.0,27.73,27.7505,27.7026,27.7368,32000.0
2013-04-16 09:50:00,40.51,40.51,40.45,40.46,16400.0,27.7505,27.7505,27.7094,27.7163,16400.0
2013-04-16 09:55:00,40.47,40.49,40.42,40.46,37000.0,27.7231,27.7368,27.6889,27.7163,37000.0
2013-04-16 10:00:00,40.46,40.55,40.45,40.5,85000.0,27.7163,27.7779,27.7094,27.7437,85000.0
2013-04-16 10:05:00,40.51,40.52,40.48,40.49,44400.0,27.7505,27.7574,27.73,27.7368,44400.0
2013-04-16 10:10:00,40.49,40.51,40.44,40.44,25400.0,27.7368,27.7505,27.7026,27.7026,25400.0
2013-04-16 10:15:00,40.44,40.49,40.43,40.44,21400.0,27.7026,27.7368,27.6957,27.7026,21400.0
2013-04-16 10:20:00,40.45,40.47,40.44,40.45,25800.0,27.7094,27.7231,27.7026,27.7094,25800.0
2013-04-16 10:25:00,40.44,40.46,40.42,40.42,34200.0,27.7026,27.7163,27.6889,27.6889,34200.0
2013-04-16 10:30:00,40.43,40.49,40.41,40.49,20600.0,27.6957,27.7368,27.682,27.7368,20600.0
2013-04-16 10:35:00,40.49,40.51,40.49,40.5,22200.0,27.7368,27.7505,27.7368,27.7437,22200.0
2013-04-16 10:40:00,40.5,40.51,40.48,40.48,15600.0,27.7437,27.7505,27.73,27.73,15600.0
2013-04-16 10:45:00,40.49,40.56,40.48,40.55,28200.0,27.7368,27.7848,27.73,27.7779,28200.0
2013-04-16 10:50:00,40.55,40.58,40.54,40.56,19400.0,27.7779,27.7985,27.7711,27.7848,19400.0
2013-04-16 10:55:00,40.55,40.56,40.54,40.56,11600.0,27.7779,27.7848,27.7711,27.7848,11600.0
2013-04-16 11:00:00,40.55,40.64,40.55,40.64,31400.0,27.7779,27.8396,27.7779,27.8396,31400.0
2013-04-16 11:05:00,40.63,40.66,40.63,40.63,13800.0,27.8327,27.8533,27.8327,27.8327,13800.0
2013-04-16 11:10:00,40.63,40.66,40.63,40.66,12600.0,27.8327,27.8533,27.8327,27.8533,12600.0
2013-04-16 11:15:00,40.66,40.66,40.63,40.63,19800.0,27.8533,27.8533,27.8327,27.8327,19800.0
2013-04-16 11:20:00,40.63,40.71,40.63,40.7,17000.0,27.8327,27.8875,27.8327,27.8807,17000.0
2013-04-16 11:25:00,40.71,40.79,40.7,40.77,15400.0,27.8875,27.9423,27.8807,27.9286,15400.0
2013-04-16 11:30:00,40.8,40.83,40.72,40.72,14000.0,27.9492,27.9697,27.8944,27.8944,14000.0
2013-04-16 11:35:00,40.72,40.72,40.7,40.7,10200.0,27.8944,27.8944,27.8807,27.8807,10200.0
2013-04-16 11:40:00,40.71,40.71,40.68,40.7,11600.0,27.8875,27.8875,27.867,27.8807,11600.0
2013-04-16 11:45:00,40.71,40.71,40.69,40.7,24400.0,27.8875,27.8875,27.8738,27.8807,24400.0
2013-04-16 11:50:00,40.71,40.71,40.67,40.69,18400.0,27.8875,27.8875,27.8601,27.8738,18400.0
2013-04-16 11:55:00,40.69,40.69,40.66,40.67,17400.0,27.8738,27.8738,27.8533,27.8601,17400.0
2013-04-16 12:00:00,40.68,40.71,40.67,40.71,14800.0,27.867,27.8875,27.8601,27.8875,14800.0
2013-04-16 12:05:00,40.71,40.76,40.71,40.76,15200.0,27.8875,27.9218,27.8875,27.9218,15200.0
2013-04-16 12:10:00,40.76,40.77,40.74,40.77,15400.0,27.9218,27.9286,27.9081,27.9286,15400.0
2013-04-16 12:15:00,40.77,40.82,40.76,40.82,23000.0,27.9286,27.9629,27.9218,27.9629,23000.0
2013-04-16 12:20:00,40.81,40.88,40.8,40.88,16000.0,27.956,28.004,27.9492,28.004,16000.0
2013-04-16 12:25:00,40.87,40.88,40.87,40.88,10600.0,27.9971,28.004,27.9971,28.004,10600.0
2013-04-16 12:30:00,40.87,40.87,40.79,40.79,28600.0,27.9971,27.9971,27.9423,27.9423,28600.0
2013-04-16 12:35:00,40.79,40.84,40.79,40.8,28800.0,27.9423,27.9766,27.9423,27.9492,28800.0
2013-04-16 12:40:00,40.8,40.83,40.79,40.8,115200.0,27.9492,27.9697,27.9423,27.9492,115200.0
2013-04-16 12:45:00,40.8,40.81,40.77,40.8,19200.0,27.9492,27.956,27.9286,27.9492,19200.0
2013-04-16 12:50:00,40.8,40.82,40.79,40.81,15800.0,27.9492,27.9629,27.9423,27.956,15800.0
2013-04-16 12:55:00,40.81,40.83,40.79,40.8,80200.0,27.956,27.9697,27.9423,27.9492,80200.0
2013-04-16 13:00:00,40.8,40.8,40.77,40.79,17200.0,27.9492,27.9492,27.9286,27.9423,17200.0
2013-04-16 13:05:00,40.79,40.81,40.79,40.8,20400.0,27.9423,27.956,27.9423,27.9492,20400.0
2013-04-16 13:10:00,40.8,40.8,40.79,40.8,7000.0,27.9492,27.9492,27.9423,27.9492,7000.0
2013-04-16 13:15:00,40.8,40.8,40.78,40.79,18000.0,27.9492,27.9492,27.9355,27.9423,18000.0
2013-04-16 13:20:00,40.8,40.8,40.79,40.8,9800.0,27.9492,27.9492,27.9423,27.9492,9800.0
2013-04-16 13:25:00,40.79,40.79,40.77,40.78,8400.0,27.9423,27.9423,27.9286,27.9355,8400.0
2013-04-16 13:30:00,40.78,40.81,40.77,40.8,26200.0,27.9355,27.956,27.9286,27.9492,26200.0
2013-04-16 13:35:00,40.79,40.8,40.77,40.77,8400.0,27.9423,27.9492,27.9286,27.9286,8400.0
2013-04-16 13:40:00,40.77,40.78,40.75,40.76,9800.0,27.9286,27.9355,27.9149,27.9218,9800.0
2013-04-16 13:45:00,40.76,40.77,40.75,40.77,7600.0,27.9218,27.9286,27.9149,27.9286,7600.0
2013-04-16 13:50:00,40.77,40.79,40.74,40.79,20200.0,27.9286,27.9423,27.9081,27.9423,20200.0
2013-04-16 13:55:00,40.77,40.8,40.77,40.8,7600.0,27.9286,27.9492,27.9286,27.9492,7600.0
2013-04-16 14:00:00,40.79,40.82,40.77,40.82,17800.0,27.9423,27.9629,27.9286,27.9629,17800.0
2013-04-16 14:05:00,40.82,40.82,40.77,40.78,12200.0,27.9629,27.9629,27.9286,27.9355,12200.0
2013-04-16 14:10:00,40.79,40.79,40.75,40.77,14200.0,27.9423,27.9423,27.9149,27.9286,14200.0
2013-04-16 14:15:00,40.78,40.79,40.73,40.74,10800.0,27.9355,27.9423,27.9012,27.9081,10800.0
2013-04-16 14:20:00,40.74,40.76,40.73,40.74,21000.0,27.9081,27.9218,27.9012,27.9081,21000.0
2013-04-16 14:25:00,40.74,40.75,40.69,40.73,22000.0,27.9081,27.9149,27.8738,27.9012,22000.0
2013-04-16 14:30:00,40.73,40.73,40.67,40.7,27200.0,27.9012,27.9012,27.8601,27.8807,27200.0
2013-04-16 14:35:00,40.7,40.71,40.68,40.71,20200.0,27.8807,27.8875,27.867,27.8875,20200.0
2013-04-16 14:40:00,40.71,40.71,40.67,40.67,11400.0,27.8875,27.8875,27.8601,27.8601,11400.0
2013-04-16 14:45:00,40.67,40.73,40.67,40.72,31000.0,27.8601,27.9012,27.8601,27.8944,31000.0
2013-04-16 14:50:00,40.72,40.73,40.71,40.72,20000.0,27.8944,27.9012,27.8875,27.8944,20000.0
2013-04-16 14:55:00,40.72,40.72,40.59,40.6,59800.0,27.8944,27.8944,27.8053,27.8122,59800.0
2013-04-16 15:00:00,40.6,40.63,40.59,40.63,23400.0,27.8122,27.8327,27.8053,27.8327,23400.0
2013-04-16 15:05:00,40.63,40.67,40.63,40.67,26600.0,27.8327,27.8601,27.8327,27.8601,26600.0
2013-04-16 15:10:00,40.67,40.68,40.66,40.66,21400.0,27.8601,27.867,27.8533,27.8533,21400.0
2013-04-16 15:15:00,40.65,40.69,40.64,40.65,48200.0,27.8464,27.8738,27.8396,27.8464,48200.0
2013-04-16 15:20:00,40.65,40.67,40.63,40.64,28000.0,27.8464,27.8601,27.8327,27.8396,28000.0
2013-04-16 15:25:00,40.64,40.67,40.63,40.65,42200.0,27.8396,27.8601,27.8327,27.8464,42200.0
2013-04-16 15:30:00,40.64,40.66,40.63,40.63,56400.0,27.8396,27.8533,27.8327,27.8327,56400.0
2013-04-16 15:35:00,40.63,40.63,40.6,40.63,59000.0,27.8327,27.8327,27.8122,27.8327,59000.0
2013-04-16 15:40:00,40.63,40.67,40.62,40.65,48000.0,27.8327,27.8601,27.8259,27.8464,48000.0
2013-04-16 15:45:00,40.65,40.7,40.63,40.68,98800.0,27.8464,27.8807,27.8327,27.867,98800.0
2013-04-16 15:50:00,40.68,40.68,40.63,40.63,132600.0,27.867,27.867,27.8327,27.8327,132600.0
2013-04-16 15:55:00,40.65,40.65,40.63,40.65,189200.0,27.8464,27.8464,27.8327,27.8464,189200.0
2013-04-17 09:30:00,40.52,40.63,40.44,40.44,32800.0,27.7574,27.8327,27.7026,27.7026,32800.0
2013-04-17 09:35:00,40.39,40.55,40.34,40.55,14200.0,27.6683,27.7779,27.6341,27.7779,14200.0
2013-04-17 09:40:00,40.56,40.63,40.55,40.57,23000.0,27.7848,27.8327,27.7779,27.7916,23000.0
2013-04-17 09:45:00,40.58,40.61,40.45,40.59,25200.0,27.7985,27.819,27.7094,27.8053,25200.0
2013-04-17 09:50:00,40.59,40.6,40.55,40.57,12600.0,27.8053,27.8122,27.7779,27.7916,12600.0
2013-04-17 09:55:00,40.56,40.59,40.55,40.55,13800.0,27.7848,27.8053,27.7779,27.7779,13800.0
2013-04-17 10:00:00,40.54,40.59,40.48,40.48,33400.0,27.7711,27.8053,27.73,27.73,33400.0
2013-04-17 10:05:00,40.48,40.54,40.48,40.52,19800.0,27.73,27.7711,27.73,27.7574,19800.0
2013-04-17 10:10:00,40.55,40.58,40.54,40.57,19400.0,27.7779,27.7985,27.7711,27.7916,19400.0
2013-04-17 10:15:00,40.57,40.63,40.56,40.61,13000.0,27.7916,27.8327,27.7848,27.819,13000.0
2013-04-17 10:20:00,40.6,40.63,40.58,40.63,12400.0,27.8122,27.8327,27.7985,27.8327,12400.0
2013-04-17 10:25:00,40.61,40.64,40.6,40.6,34000.0,27.819,27.8396,27.8122,27.8122,34000.0
2013-04-17 10:30:00,40.61,40.63,40.6,40.62,13200.0,27.819,27.8327,27.8122,27.8259,13200.0
2013-04-17 10:35:00,40.62,40.63,40.6,40.6,12000.0,27.8259,27.8327,27.8122,27.8122,12000.0
2013-04-17 10:40:00,40.6,40.62,40.52,40.55,39000.0,27.8122,27.8259,27.7574,27.7779,39000.0
2013-04-17 10:45:00,40.54,40.59,40.5,40.54,15200.0,27.7711,27.8053,27.7437,27.7711,15200.0
2013-04-17 10:50:00,40.52,40.58,40.48,40.58,18800.0,27.7574,27.7985,27.73,27.7985,18800.0
2013-04-17 10:55:00,40.57,40.57,40.4,40.4,32800.0,27.7916,27.7916,27.6752,27.6752,32800.0
2013-04-17 11:00:00,40.41,40.55,40.4,40.5,60400.0,27.682,27.7779,27.6752,27.7437,60400.0
2013-04-17 11:05:00,40.51,40.51,40.41,40.46,15200.0,27.7505,27.7505,27.682,27.7163,15200.0
2013-04-17 11:10:00,40.46,40.51,40.43,40.51,14000.0,27.7163,27.7505,27.6957,27.7505,14000.0
2013-04-17 11:15:00,40.5,40.53,40.5,40.52,30000.0,27.7437,27.7642,27.7437,27.7574,30000.0
2013-04-17 11:20:00,40.52,40.54,40.45,40.45,37800.0,27.7574,27.7711,27.7094,27.7094,37800.0
2013-04-17 11:25:00,40.43,40.48,40.42,40.45,13400.0,27.6957,27.73,27.6889,27.7094,13400.0
2013-04-17 11:30:00,40.45,40.46,40.34,40.34,14000.0,27.7094,27.7163,27.6341,27.6341,14000.0
2013-04-17 11:35:00,40.35,40.48,40.35,40.48,9600.0,27.6409,27.73,27.6409,27.73,9600.0
2013-04-17 11:40:00,40.49,40.49,40.47,40.49,10000.0,27.7368,27.7368,27.7231,27.7368,10000.0
2013-04-17 11:45:00,40.48,40.48,40.46,40.47,12200.0,27.73,27.73,27.7163,27.7231,12200.0
2013-04-17 11:50:00,40.48,40.55,40.48,40.52,15400.0,27.73,27.7779,27.73,27.7574,15400.0
2013-04-17 11:55:00,40.54,40.54,40.48,40.48,8400.0,27.7711,27.7711,27.73,27.73,8400.0
2013-04-17 12:00:00,40.46,40.49,40.46,40.48,9800.0,27.7163,27.7368,27.7163,27.73,9800.0
2013-04-17 12:05:00,40.49,40.5,40.48,40.49,10800.0,27.7368,27.7437,27.73,27.7368,10800.0
2013-04-17 12:10:00,40.48,40.49,40.46,40.48,10400.0,27.73,27.7368,27.7163,27.73,10400.0
2013-04-17 12:15:00,40.47,40.47,40.43,40.44,11000.0,27.7231,27.7231,27.6957,27.7026,11000.0
2013-04-17 12:20:00,40.44,40.44,40.37,40.41,14400.0,27.7026,27.7026,27.6546,27.682,14400.0
2013-04-17 12:25:00,40.41,40.41,40.29,40.31,13400.0,27.682,27.682,27.5998,27.6135,13400.0
2013-04-17 12:30:00,40.31,40.38,40.31,40.36,12600.0,27.6135,27.6615,27.6135,27.6478,12600.0
2013-04-17 12:35:00,40.37,40.42,40.37,40.4,10800.0,27.6546,27.6889,27.6546,27.6752,10800.0
2013-04-17 12:40:00,40.4,40.42,40.38,40.38,11200.0,27.6752,27.6889,27.6615,27.6615,11200.0
2013-04-17 12:45:00,40.4,40.43,40.37,40.4,13400.0,27.6752,27.6957,27.6546,27.6752,13400.0
2013-04-17 12:50:00,40.4,40.45,40.37,40.45,15400.0,27.6752,27.7094,27.6546,27.7094,15400.0
2013-04-17 12:55:00,40.44,40.49,40.43,40.48,12800.0,27.7026,27.7368,27.6957,27.73,12800.0
2013-04-17 13:00:00,40.48,40.53,40.48,40.51,12200.0,27.73,27.7642,27.73,27.7505,12200.0
2013-04-17 13:05:00,40.51,40.52,40.46,40.46,12600.0,27.7505,27.7574,27.7163,27.7163,12600.0
2013-04-17 13:10:00,40.47,40.47,40.39,40.39,7200.0,27.7231,27.7231,27.6683,27.6683,7200.0
2013-04-17 13:15:00,40.4,40.48,40.4,40.46,11000.0,27.6752,27.73,27.6752,27.7163,11000.0
2013-04-17 13:20:00,40.46,40.46,40.43,40.45,9200.0,27.7163,27.7163,27.6957,27.7094,9200.0
2013-04-17 13:25:00,40.46,40.5,40.45,40.49,8000.0,27.7163,27.7437,27.7094,27.7368,8000.0
2013-04-17 13:30:00,40.49,40.51,40.45,40.45,18000.0,27.7368,27.7505,27.7094,27.7094,18000.0
2013-04-17 13:35:00,40.46,40.49,40.44,40.48,14000.0,27.7163,27.7368,27.7026,27.73,14000.0
2013-04-17 13:40:00,40.49,40.49,40.46,40.49,80600.0,27.7368,27.7368,27.7163,27.7368,80600.0
2013-04-17 13:45:00,40.49,40.51,40.47,40.48,28200.0,27.7368,27.7505,27.7231,27.73,28200.0
2013-04-17 13:50:00,40.49,40.52,40.47,40.49,12400.0,27.7368,27.7574,27.7231,27.7368,12400.0
2013-04-17 13:55:00,40.49,40.49,40.47,40.47,11800.0,27.7368,27.7368,27.7231,27.7231,11800.0
2013-04-17 14:00:00,40.48,40.5,40.47,40.49,13000.0,27.73,27.7437,27.7231,27.7368,13000.0
2013-04-17 14:05:00,40.48,40.52,40.46,40.46,25800.0,27.73,27.7574,27.7163,27.7163,25800.0
2013-04-17 14:10:00,40.46,40.49,40.46,40.48,13400.0,27.7163,27.7368,27.7163,27.73,13400.0
2013-04-17 14:15:00,40.49,40.51,40.47,40.49,22400.0,27.7368,27.7505,27.7231,27.7368,22400.0
2013-04-17 14:20:00,40.49,40.5,40.47,40.47,22000.0,27.7368,27.7437,27.7231,27.7231,22000.0
2013-04-17 14:25:00,40.49,40.57,40.48,40.56,38800.0,27.7368,27.7916,27.73,27.7848,38800.0
2013-04-17 14:30:00,40.57,40.6,40.54,40.57,123800.0,27.7916,27.8122,27.7711,27.7916,123800.0
2013-04-17 14:35:00,40.57,40.58,40.52,40.54,11600.0,27.7916,27.7985,27.7574,27.7711,11600.0
2013-04-17 14:40:00,40.54,40.55,40.47,40.49,37800.0,27.7711,27.7779,27.7231,27.7368,37800.0
2013-04-17 14:45:00,40.49,40.54,40.49,40.51,21800.0,27.7368,27.7711,27.7368,27.7505,21800.0
2013-04-17 14:50:00,40.5,40.53,40.49,40.52,17600.0,27.7437,27.7642,27.7368,27.7574,17600.0
2013-04-17 14:55:00,40.55,40.58,40.54,40.57,44600.0,27.7779,27.7985,27.7711,27.7916,44600.0
2013-04-17 15:00:00,40.56,40.6,40.55,40.6,18400.0,27.7848,27.8122,27.7779,27.8122,18400.0
2013-04-17 15:05:00,40.6,40.65,40.59,40.63,28600.0,27.8122,27.8464,27.8053,27.8327,28600.0
2013-04-17 15:10:00,40.63,40.7,40.6,40.68,25200.0,27.8327,27.8807,27.8122,27.867,25200.0
2013-04-17 15:15:00,40.71,40.76,40.7,40.7,32200.0,27.8875,27.9218,27.8807,27.8807,32200.0
2013-04-17 15:20:00,40.69,40.71,40.65,40.7,26600.0,27.8738,27.8875,27.8464,27.8807,26600.0
2013-04-17 15:25:00,40.71,40.71,40.66,40.69,22800.0,27.8875,27.8875,27.8533,27.8738,22800.0
2013-04-17 15:30:00,40.69,40.7,40.63,40.63,36200.0,27.8738,27.8807,27.8327,27.8327,36200.0
2013-04-17 15:35:00,40.63,40.7,40.59,40.62,53800.0,27.8327,27.8807,27.8053,27.8259,53800.0
2013-04-17 15:40:00,40.62,40.63,40.6,40.63,47000.0,27.8259,27.8327,27.8122,27.8327,47000.0
2013-04-17 15:45:00,40.63,40.68,40.62,40.68,68600.0,27.8327,27.867,27.8259,27.867,68600.0
2013-04-17 15:50:00,40.67,40.69,40.65,40.66,62600.0,27.8601,27.8738,27.8464,27.8533,62600.0
2013-04-17 15:55:00,40.66,40.67,40.61,40.61,114600.0,27.8533,27.8601,27.819,27.819,114600.0
2013-04-18 09:30:00,40.71,40.77,40.59,40.6,17800.0,27.8875,27.9286,27.8053,27.8122,17800.0
2013-04-18 09:35:00,40.62,40.8,40.62,40.77,86000.0,27.8259,27.9492,27.8259,27.9286,86000.0
2013-04-18 09:40:00,40.77,40.8,40.7,40.7,13200.0,27.9286,27.9492,27.8807,27.8807,13200.0
2013-04-18 09:45:00,40.7,40.75,40.6,40.61,13200.0,27.8807,27.9149,27.8122,27.819,13200.0
2013-04-18 09:50:00,40.62,40.65,40.57,40.59,8800.0,27.8259,27.8464,27.7916,27.8053,8800.0
2013-04-18 09:55:00,40.55,40.55,40.49,40.52,6200.0,27.7779,27.7779,27.7368,27.7574,6200.0
2013-04-18 10:00:00,40.5,40.6,40.47,40.51,14600.0,27.7437,27.8122,27.7231,27.7505,14600.0
2013-04-18 10:05:00,40.49,40.59,40.44,40.59,15400.0,27.7368,27.8053,27.7026,27.8053,15400.0
2013-04-18 10:10:00,40.57,40.6,40.52,40.59,6400.0,27.7916,27.8122,27.7574,27.8053,6400.0
2013-04-18 10:15:00,40.56,40.57,40.49,40.5,17000.0,27.7848,27.7916,27.7368,27.7437,17000.0
2013-04-18 10:20:00,40.48,40.52,40.45,40.51,19400.0,27.73,27.7574,27.7094,27.7505,19400.0
2013-04-18 10:25:00,40.51,40.54,40.45,40.52,18000.0,27.7505,27.7711,27.7094,27.7574,18000.0
2013-04-18 10:30:00,40.54,40.61,40.52,40.55,34200.0,27.7711,27.819,27.7574,27.7779,34200.0
2013-04-18 10:35:00,40.56,40.56,40.49,40.5,37000.0,27.7848,27.7848,27.7368,27.7437,37000.0
2013-04-18 10:40:00,40.49,40.52,40.43,40.44,29600.0,27.7368,27.7574,27.6957,27.7026,29600.0
2013-04-18 10:45:00,40.44,40.49,40.42,40.46,15400.0,27.7026,27.7368,27.6889,27.7163,15400.0
2013-04-18 10:50:00,40.46,40.52,40.46,40.52,10000.0,27.7163,27.7574,27.7163,27.7574,10000.0
2013-04-18 10:55:00,40.51,40.54,40.48,40.5,11600.0,27.7505,27.7711,27.73,27.7437,11600.0
2013-04-18 11:00:00,40.5,40.54,40.47,40.48,14800.0,27.7437,27.7711,27.7231,27.73,14800.0
2013-04-18 11:05:00,40.49,40.56,40.49,40.52,13000.0,27.7368,27.7848,27.7368,27.7574,13000.0
2013-04-18 11:10:00,40.53,40.55,40.52,40.52,8600.0,27.7642,27.7779,27.7574,27.7574,8600.0
2013-04-18 11:15:00,40.54,40.59,40.53,40.55,9200.0,27.7711,27.8053,27.7642,27.7779,9200.0
2013-04-18 11:20:00,40.55,40.56,40.52,40.52,9200.0,27.7779,27.7848,27.7574,27.7574,9200.0
2013-04-18 11:25:00,40.52,40.56,40.49,40.52,9000.0,27.7574,27.7848,27.7368,27.7574,9000.0
2013-04-18 11:30:00,40.51,40.55,40.51,40.52,10800.0,27.7505,27.7779,27.7505,27.7574,10800.0
2013-04-18 11:35:00,40.52,40.58,40.52,40.58,18200.0,27.7574,27.7985,27.7574,27.7985,18200.0
2013-04-18 11:40:00,40.58,40.6,40.55,40.58,14000.0,27.7985,27.8122,27.7779,27.7985,14000.0
2013-04-18 11:45:00,40.56,40.62,40.52,40.53,18600.0,27.7848,27.8259,27.7574,27.7642,18600.0
2013-04-18 11:50:00,40.54,40.57,40.5,40.55,12400.0,27.7711,27.7916,27.7437,27.7779,12400.0
2013-04-18 11:55:00,40.55,40.55,40.49,40.49,7400.0,27.7779,27.7779,27.7368,27.7368,7400.0
2013-04-18 12:00:00,40.49,40.52,40.47,40.47,13600.0,27.7368,27.7574,27.7231,27.7231,13600.0
2013-04-18 12:05:00,40.47,40.48,40.44,40.44,10600.0,27.7231,27.73,27.7026,27.7026,10600.0
2013-04-18 12:10:00,40.44,40.46,40.43,40.45,17800.0,27.7026,27.7163,27.6957,27.7094,17800.0
2013-04-18 12:15:00,40.44,40.45,40.41,40.41,10000.0,27.7026,27.7094,27.682,27.682,10000.0
2013-04-18 12:20:00,40.41,40.46,40.4,40.44,32400.0,27.682,27.7163,27.6752,27.7026,32400.0
2013-04-18 12:25:00,40.44,40.46,40.42,40.44,13800.0,27.7026,27.7163,27.6889,27.7026,13800.0
2013-04-18 12:30:00,40.44,40.46,40.39,40.41,30200.0,27.7026,27.7163,27.6683,27.682,30200.0
2013-04-18 12:35:00,40.41,40.42,40.39,40.4,16400.0,27.682,27.6889,27.6683,27.6752,16400.0
2013-04-18 12:40:00,40.41,40.43,40.41,40.43,9600.0,27.682,27.6957,27.682,27.6957,9600.0
2013-04-18 12:45:00,40.43,40.45,40.4,40.43,18600.0,27.6957,27.7094,27.6752,27.6957,18600.0
2013-04-18 12:50:00,40.43,40.46,40.4,40.43,17600.0,27.6957,27.7163,27.6752,27.6957,17600.0
2013-04-18 12:55:00,40.44,40.47,40.42,40.42,9200.0,27.7026,27.7231,27.6889,27.6889,9200.0
2013-04-18 13:00:00,40.43,40.47,40.42,40.46,23200.0,27.6957,27.7231,27.6889,27.7163,23200.0
2013-04-18 13:05:00,40.47,40.47,40.43,40.44,11000.0,27.7231,27.7231,27.6957,27.7026,11000.0
2013-04-18 13:10:00,40.44,40.47,40.44,40.44,13200.0,27.7026,27.7231,27.7026,27.7026,13200.0
2013-04-18 13:15:00,40.44,40.46,40.44,40.45,13800.0,27.7026,27.7163,27.7026,27.7094,13800.0
2013-04-18 13:20:00,40.44,40.45,40.44,40.44,9000.0,27.7026,27.7094,27.7026,27.7026,9000.0
2013-04-18 13:25:00,40.42,40.46,40.42,40.45,13400.0,27.6889,27.7163,27.6889,27.7094,13400.0
2013-04-18 13:30:00,40.45,40.46,40.4,40.44,49600.0,27.7094,27.7163,27.6752,27.7026,49600.0
2013-04-18 13:35:00,40.43,40.43,40.39,40.42,15600.0,27.6957,27.6957,27.6683,27.6889,15600.0
2013-04-18 13:40:00,40.43,40.44,40.39,40.4,27800.0,27.6957,27.7026,27.6683,27.6752,27800.0
2013-04-18 13:45:00,40.41,40.43,40.37,40.37,46400.0,27.682,27.6957,27.6546,27.6546,46400.0
2013-04-18 13:50:00,40.38,40.41,40.37,40.41,6600.0,27.6615,27.682,27.6546,27.682,6600.0
2013-04-18 13:55:00,40.41,40.42,40.38,40.42,73000.0,27.682,27.6889,27.6615,27.6889,73000.0
2013-04-18 14:00:00,40.42,40.42,40.41,40.41,21800.0,27.6889,27.6889,27.682,27.682,21800.0
2013-04-18 14:05:00,40.42,40.43,40.4,40.4,26600.0,27.6889,27.6957,27.6752,27.6752,26600.0
2013-04-18 14:10:00,40.39,40.4,40.38,40.39,13000.0,27.6683,27.6752,27.6615,27.6683,13000.0
2013-04-18 14:15:00,40.4,40.42,40.38,40.41,20200.0,27.6752,27.6889,27.6615,27.682,20200.0
2013-04-18 14:20:00,40.4,40.43,40.38,40.4,39600.0,27.6752,27.6957,27.6615,27.6752,39600.0
2013-04-18 14:25:00,40.41,40.47,40.4,40.44,57000.0,27.682,27.7231,27.6752,27.7026,57000.0
2013-04-18 14:30:00,40.44,40.49,40.44,40.47,179600.0,27.7026,27.7368,27.7026,27.7231,179600.0
2013-04-18 14:35:00,40.48,40.5,40.47,40.49,24400.0,27.73,27.7437,27.7231,27.7368,24400.0
2013-04-18 14:40:00,40.49,40.52,40.46,40.49,59800.0,27.7368,27.7574,27.7163,27.7368,59800.0
2013-04-18 14:45:00,40.5,40.53,40.48,40.51,82000.0,27.7437,27.7642,27.73,27.7505,82000.0
2013-04-18 14:50:00,40.51,40.53,40.49,40.52,51200.0,27.7505,27.7642,27.7368,27.7574,51200.0
2013-04-18 14:55:00,40.51,40.54,40.47,40.54,47600.0,27.7505,27.7711,27.7231,27.7711,47600.0
2013-04-18 15:00:00,40.54,40.58,40.53,40.57,54800.0,27.7711,27.7985,27.7642,27.7916,54800.0
2013-04-18 15:05:00,40.57,40.6,40.52,40.54,49000.0,27.7916,27.8122,27.7574,27.7711,49000.0
2013-04-18 15:10:00,40.54,40.63,40.54,40.6,56000.0,27.7711,27.8327,27.7711,27.8122,56000.0
2013-04-18 15:15:00,40.6,40.65,40.59,40.61,31000.0,27.8122,27.8464,27.8053,27.819,31000.0
2013-04-18 15:20:00,40.63,40.63,40.58,40.62,51000.0,27.8327,27.8327,27.7985,27.8259,51000.0
2013-04-18 15:25:00,40.62,40.63,40.6,40.63,57000.0,27.8259,27.8327,27.8122,27.8327,57000.0
2013-04-18 15:30:00,40.63,40.63,40.58,40.59,72400.0,27.8327,27.8327,27.7985,27.8053,72400.0
2013-04-18 15:35:00,40.6,40.61,40.57,40.58,46800.0,27.8122,27.819,27.7916,27.7985,46800.0
2013-04-18 15:40:00,40.59,40.64,40.58,40.64,57400.0,27.8053,27.8396,27.7985,27.8396,57400.0
2013-04-18 15:45:00,40.64,40.66,40.59,40.65,67000.0,27.8396,27.8533,27.8053,27.8464,67000.0
2013-04-18 15:50:00,40.63,40.65,40.6,40.62,54400.0,27.8327,27.8464,27.8122,27.8259,54400.0
2013-04-18 15:55:00,40.62,40.65,40.6,40.62,100400.0,27.8259,27.8464,27.8122,27.8259,100400.0
2013-04-19 09:30:00,40.66,40.72,40.62,40.72,246000.0,27.8533,27.8944,27.8259,27.8944,246000.0
2013-04-19 09:35:00,40.7,41.05,40.7,41.05,41800.0,27.8807,28.1204,27.8807,28.1204,41800.0
2013-04-19 09:40:00,41.05,41.18,40.99,41.17,30000.0,28.1204,28.2095,28.0793,28.2026,30000.0
2013-04-19 09:45:00,41.17,41.19,41.08,41.1,15800.0,28.2026,28.2163,28.141,28.1547,15800.0
2013-04-19 09:50:00,41.12,41.12,40.95,41.0,23800.0,28.1684,28.1684,28.0519,28.0862,23800.0
2013-04-19 09:55:00,41.0,41.03,40.99,41.0,34000.0,28.0862,28.1067,28.0793,28.0862,34000.0
2013-04-19 10:00:00,41.0,41.02,40.94,40.98,28400.0,28.0862,28.0999,28.0451,28.0725,28400.0
2013-04-19 10:05:00,41.0,41.03,40.97,41.0,20800.0,28.0862,28.1067,28.0656,28.0862,20800.0
2013-04-19 10:10:00,41.0,41.07,40.96,41.07,115400.0,28.0862,28.1341,28.0588,28.1341,115400.0
2013-04-19 10:15:00,41.08,41.13,41.07,41.1,21200.0,28.141,28.1752,28.1341,28.1547,21200.0
2013-04-19 10:20:00,41.09,41.09,41.04,41.09,22400.0,28.1478,28.1478,28.1136,28.1478,22400.0
2013-04-19 10:25:00,41.1,41.13,41.1,41.13,16000.0,28.1547,28.1752,28.1547,28.1752,16000.0
2013-04-19 10:30:00,41.14,41.17,41.1,41.13,31600.0,28.1821,28.2026,28.1547,28.1752,31600.0
2013-04-19 10:35:00,41.12,41.13,41.08,41.08,93000.0,28.1684,28.1752,28.141,28.141,93000.0
2013-04-19 10:40:00,41.09,41.12,41.08,41.09,48200.0,28.1478,28.1684,28.141,28.1478,48200.0
2013-04-19 10:45:00,41.11,41.13,41.08,41.12,32000.0,28.1615,28.1752,28.141,28.1684,32000.0
2013-04-19 10:50:00,41.12,41.12,41.07,41.09,17600.0,28.1684,28.1684,28.1341,28.1478,17600.0
2013-04-19 10:55:00,41.09,41.1,41.07,41.1,21400.0,28.1478,28.1547,28.1341,28.1547,21400.0
2013-04-19 11:00:00,41.1,41.15,41.09,41.12,14600.0,28.1547,28.1889,28.1478,28.1684,14600.0
2013-04-19 11:05:00,41.13,41.18,41.12,41.17,13000.0,28.1752,28.2095,28.1684,28.2026,13000.0
2013-04-19 11:10:00,41.17,41.19,41.13,41.19,43600.0,28.2026,28.2163,28.1752,28.2163,43600.0
2013-04-19 11:15:00,41.18,41.2,41.18,41.2,9400.0,28.2095,28.2232,28.2095,28.2232,9400.0
2013-04-19 11:20:00,41.2,41.22,41.2,41.22,17800.0,28.2232,28.2369,28.2232,28.2369,17800.0
2013-04-19 11:25:00,41.22,41.24,41.19,41.21,20800.0,28.2369,28.2506,28.2163,28.23,20800.0
2013-04-19 11:30:00,41.23,41.29,41.22,41.27,28400.0,28.2437,28.2848,28.2369,28.2711,28400.0
2013-04-19 11:35:00,41.29,41.36,41.29,41.32,13000.0,28.2848,28.3328,28.2848,28.3054,13000.0
2013-04-19 11:40:00,41.31,41.31,41.29,41.3,8600.0,28.2985,28.2985,28.2848,28.2917,8600.0
2013-04-19 11:45:00,41.31,41.33,41.3,41.3,8200.0,28.2985,28.3122,28.2917,28.2917,8200.0
2013-04-19 11:50:00,41.3,41.35,41.3,41.35,10400.0,28.2917,28.3259,28.2917,28.3259,10400.0
2013-04-19 11:55:00,41.35,41.35,41.33,41.34,10800.0,28.3259,28.3259,28.3122,28.3191,10800.0
2013-04-19 12:00:00,41.34,41.35,41.33,41.34,11600.0,28.3191,28.3259,28.3122,28.3191,11600.0
2013-04-19 12:05:00,41.35,41.35,41.34,41.35,7000.0,28.3259,28.3259,28.3191,28.3259,7000.0
2013-04-19 12:10:00,41.35,41.39,41.35,41.39,8200.0,28.3259,28.3533,28.3259,28.3533,8200.0
2013-04-19 12:15:00,41.38,41.4,41.38,41.39,10200.0,28.3465,28.3602,28.3465,28.3533,10200.0
2013-04-19 12:20:00,41.38,41.38,41.37,41.37,19600.0,28.3465,28.3465,28.3396,28.3396,19600.0
2013-04-19 12:25:00,41.37,41.37,41.31,41.32,22400.0,28.3396,28.3396,28.2985,28.3054,22400.0
2013-04-19 12:30:00,41.32,41.33,41.27,41.27,8200.0,28.3054,28.3122,28.2711,28.2711,8200.0
2013-04-19 12:35:00,41.27,41.3,41.27,41.3,7200.0,28.2711,28.2917,28.2711,28.2917,7200.0
2013-04-19 12:40:00,41.3,41.3,41.27,41.27,5200.0,28.2917,28.2917,28.2711,28.2711,5200.0
2013-04-19 12:45:00,41.26,41.26,41.2,41.2,11000.0,28.2643,28.2643,28.2232,28.2232,11000.0
2013-04-19 12:50:00,41.21,41.22,41.2,41.22,11600.0,28.23,28.2369,28.2232,28.2369,11600.0
2013-04-19 12:55:00,41.22,41.24,41.22,41.24,9200.0,28.2369,28.2506,28.2369,28.2506,9200.0
2013-04-19 13:00:00,41.24,41.3,41.24,41.29,10200.0,28.2506,28.2917,28.2506,28.2848,10200.0
2013-04-19 13:05:00,41.29,41.32,41.25,41.25,45800.0,28.2848,28.3054,28.2574,28.2574,45800.0
2013-04-19 13:10:00,41.25,41.25,41.2,41.21,29600.0,28.2574,28.2574,28.2232,28.23,29600.0
2013-04-19 13:15:00,41.21,41.23,41.19,41.22,17800.0,28.23,28.2437,28.2163,28.2369,17800.0
2013-04-19 13:20:00,41.22,41.23,41.21,41.22,16400.0,28.2369,28.2437,28.23,28.2369,16400.0
2013-04-19 13:25:00,41.21,41.26,41.2,41.24,30800.0,28.23,28.2643,28.2232,28.2506,30800.0
2013-04-19 13:30:00,41.24,41.24,41.21,41.21,9000.0,28.2506,28.2506,28.23,28.23,9000.0
2013-04-19 13:35:00,41.23,41.25,41.23,41.23,26600.0,28.2437,28.2574,28.2437,28.2437,26600.0
2013-04-19 13:40:00,41.23,41.23,41.21,41.21,16200.0,28.2437,28.2437,28.23,28.23,16200.0
2013-04-19 13:45:00,41.21,41.23,41.2,41.2,12400.0,28.23,28.2437,28.2232,28.2232,12400.0
2013-04-19 13:50:00,41.21,41.22,41.2,41.21,10600.0,28.23,28.2369,28.2232,28.23,10600.0
2013-04-19 13:55:00,41.22,41.22,41.18,41.19,12600.0,28.2369,28.2369,28.2095,28.2163,12600.0
2013-04-19 14:00:00,41.19,41.2,41.13,41.13,26400.0,28.2163,28.2232,28.1752,28.1752,26400.0
2013-04-19 14:05:00,41.13,41.18,41.13,41.16,17200.0,28.1752,28.2095,28.1752,28.1958,17200.0
2013-04-19 14:10:00,41.17,41.18,41.15,41.17,19000.0,28.2026,28.2095,28.1889,28.2026,19000.0
2013-04-19 14:15:00,41.16,41.18,41.15,41.16,14800.0,28.1958,28.2095,28.1889,28.1958,14800.0
2013-04-19 14:20:00,41.18,41.23,41.18,41.22,17000.0,28.2095,28.2437,28.2095,28.2369,17000.0
2013-04-19 14:25:00,41.22,41.23,41.2,41.21,20800.0,28.2369,28.2437,28.2232,28.23,20800.0
2013-04-19 14:30:00,41.21,41.24,41.21,41.23,16200.0,28.23,28.2506,28.23,28.2437,16200.0
2013-04-19 14:35:00,41.24,41.24,41.21,41.22,19000.0,28.2506,28.2506,28.23,28.2369,19000.0
2013-04-19 14:40:00,41.22,41.22,41.16,41.17,17600.0,28.2369,28.2369,28.1958,28.2026,17600.0
2013-04-19 14:45:00,41.17,41.17,41.12,41.17,15000.0,28.2026,28.2026,28.1684,28.2026,15000.0
2013-04-19 14:50:00,41.18,41.23,41.18,41.22,8600.0,28.2095,28.2437,28.2095,28.2369,8600.0
2013-04-19 14:55:00,41.22,41.22,41.18,41.2,11000.0,28.2369,28.2369,28.2095,28.2232,11000.0
2013-04-19 15:00:00,41.19,41.19,41.12,41.13,15000.0,28.2163,28.2163,28.1684,28.1752,15000.0
2013-04-19 15:05:00,41.15,41.23,41.15,41.22,12400.0,28.1889,28.2437,28.1889,28.2369,12400.0
2013-04-19 15:10:00,41.22,41.26,41.21,41.26,26200.0,28.2369,28.2643,28.23,28.2643,26200.0
2013-04-19 15:15:00,41.26,41.27,41.21,41.21,20400.0,28.2643,28.2711,28.23,28.23,20400.0
2013-04-19 15:20:00,41.22,41.28,41.22,41.26,24000.0,28.2369,28.278,28.2369,28.2643,24000.0
2013-04-19 15:25:00,41.26,41.32,41.26,41.31,17400.0,28.2643,28.3054,28.2643,28.2985,17400.0
2013-04-19 15:30:00,41.32,41.33,41.29,41.3,22000.0,28.3054,28.3122,28.2848,28.2917,22000.0
2013-04-19 15:35:00,41.29,41.34,41.29,41.31,34600.0,28.2848,28.3191,28.2848,28.2985,34600.0
2013-04-19 15:40:00,41.31,41.37,41.31,41.36,17600.0,28.2985,28.3396,28.2985,28.3328,17600.0
2013-04-19 15:45:00,41.36,41.37,41.35,41.37,52200.0,28.3328,28.3396,28.3259,28.3396,52200.0
2013-04-19 15:50:00,41.37,41.37,41.35,41.37,121400.0,28.3396,28.3396,28.3259,28.3396,121400.0
2013-04-19 15:55:00,41.37,41.38,41.27,41.27,391000.0,28.3396,28.3465,28.2711,28.2711,391000.0
2013-04-22 09:30:00,41.32,41.39,41.14,41.14,236200.0,28.3054,28.3533,28.1821,28.1821,236200.0
2013-04-22 09:35:00,41.15,41.18,41.12,41.15,63200.0,28.1889,28.2095,28.1684,28.1889,63200.0
2013-04-22 09:40:00,41.15,41.21,41.1,41.18,48000.0,28.1889,28.23,28.1547,28.2095,48000.0
2013-04-22 09:45:00,41.15,41.21,41.13,41.17,13000.0,28.1889,28.23,28.1752,28.2026,13000.0
2013-04-22 09:50:00,41.19,41.24,41.17,41.2,64400.0,28.2163,28.2506,28.2026,28.2232,64400.0
2013-04-22 09:55:00,41.19,41.27,41.18,41.24,42200.0,28.2163,28.2711,28.2095,28.2506,42200.0
2013-04-22 10:00:00,41.23,41.24,41.17,41.22,124000.0,28.2437,28.2506,28.2026,28.2369,124000.0
2013-04-22 10:05:00,41.21,41.21,41.16,41.18,11800.0,28.23,28.23,28.1958,28.2095,11800.0
2013-04-22 10:10:00,41.17,41.17,41.12,41.12,108000.0,28.2026,28.2026,28.1684,28.1684,108000.0
2013-04-22 10:15:00,41.13,41.16,41.09,41.16,110800.0,28.1752,28.1958,28.1478,28.1958,110800.0
2013-04-22 10:20:00,41.13,41.13,41.1,41.1,2600.0,28.1752,28.1752,28.1547,28.1547,2600.0
2013-04-22 10:25:00,41.1,41.13,41.08,41.11,9200.0,28.1547,28.1752,28.141,28.1615,9200.0
2013-04-22 10:30:00,41.12,41.14,41.08,41.11,60800.0,28.1684,28.1821,28.141,28.1615,60800.0
2013-04-22 10:35:00,41.12,41.13,41.07,41.13,45400.0,28.1684,28.1752,28.1341,28.1752,45400.0
2013-04-22 10:40:00,41.1,41.13,41.09,41.1,9400.0,28.1547,28.1752,28.1478,28.1547,9400.0
2013-04-22 10:45:00,41.12,41.19,41.12,41.18,19000.0,28.1684,28.2163,28.1684,28.2095,19000.0
2013-04-22 10:50:00,41.17,41.18,41.15,41.15,37800.0,28.2026,28.2095,28.1889,28.1889,37800.0
2013-04-22 10:55:00,41.13,41.16,41.13,41.14,20400.0,28.1752,28.1958,28.1752,28.1821,20400.0
2013-04-22 11:00:00,41.15,41.16,41.1,41.12,75200.0,28.1889,28.1958,28.1547,28.1684,75200.0
2013-04-22 11:05:00,41.11,41.15,41.1,41.1,225400.0,28.1615,28.1889,28.1547,28.1547,225400.0
2013-04-22 11:10:00,41.09,41.1,41.07,41.1,13800.0,28.1478,28.1547,28.1341,28.1547,13800.0
2013-04-22 11:15:00,41.09,41.1,41.08,41.1,18600.0,28.1478,28.1547,28.141,28.1547,18600.0
2013-04-22 11:20:00,41.1,41.1,41.05,41.05,18000.0,28.1547,28.1547,28.1204,28.1204,18000.0
2013-04-22 11:25:00,41.05,41.07,41.02,41.07,9400.0,28.1204,28.1341,28.0999,28.1341,9400.0
2013-04-22 11:30:00,41.07,41.08,41.05,41.06,16000.0,28.1341,28.141,28.1204,28.1273,16000.0
2013-04-22 11:35:00,41.06,41.11,41.05,41.11,12800.0,28.1273,28.1615,28.1204,28.1615,12800.0
2013-04-22 11:40:00,41.12,41.12,41.07,41.09,14000.0,28.1684,28.1684,28.1341,28.1478,14000.0
2013-04-22 11:45:00,41.09,41.13,41.09,41.12,7400.0,28.1478,28.1752,28.1478,28.1684,7400.0
2013-04-22 11:50:00,41.13,41.13,41.08,41.1,45600.0,28.1752,28.1752,28.141,28.1547,45600.0
2013-04-22 11:55:00,41.11,41.13,41.1,41.12,240400.0,28.1615,28.1752,28.1547,28.1684,240400.0
2013-04-22 12:00:00,41.13,41.13,41.1,41.12,131000.0,28.1752,28.1752,28.1547,28.1684,131000.0
2013-04-22 12:05:00,41.12,41.12,41.1,41.1,37200.0,28.1684,28.1684,28.1547,28.1547,37200.0
2013-04-22 12:10:00,41.1,41.12,41.1,41.12,13600.0,28.1547,28.1684,28.1547,28.1684,13600.0
2013-04-22 12:15:00,41.12,41.15,41.11,41.15,11200.0,28.1684,28.1889,28.1615,28.1889,11200.0
2013-04-22 12:20:00,41.15,41.17,41.14,41.16,27000.0,28.1889,28.2026,28.1821,28.1958,27000.0
2013-04-22 12:25:00,41.16,41.16,41.13,41.16,16600.0,28.1958,28.1958,28.1752,28.1958,16600.0
2013-04-22 12:30:00,41.16,41.17,41.14,41.16,28600.0,28.1958,28.2026,28.1821,28.1958,28600.0
2013-04-22 12:35:00,41.17,41.18,41.16,41.18,17200.0,28.2026,28.2095,28.1958,28.2095,17200.0
2013-04-22 12:40:00,41.18,41.19,41.16,41.17,30400.0,28.2095,28.2163,28.1958,28.2026,30400.0
2013-04-22 12:45:00,41.16,41.17,41.15,41.15,9800.0,28.1958,28.2026,28.1889,28.1889,9800.0
2013-04-22 12:50:00,41.13,41.16,41.13,41.16,17400.0,28.1752,28.1958,28.1752,28.1958,17400.0
2013-04-22 12:55:00,41.17,41.17,41.13,41.14,6000.0,28.2026,28.2026,28.1752,28.1821,6000.0
2013-04-22 13:00:00,41.13,41.13,41.1,41.13,25400.0,28.1752,28.1752,28.1547,28.1752,25400.0
2013-04-22 13:05:00,41.13,41.17,41.13,41.16,37400.0,28.1752,28.2026,28.1752,28.1958,37400.0
2013-04-22 13:10:00,41.16,41.17,41.15,41.16,12200.0,28.1958,28.2026,28.1889,28.1958,12200.0
2013-04-22 13:15:00,41.16,41.22,41.16,41.21,11800.0,28.1958,28.2369,28.1958,28.23,11800.0
2013-04-22 13:20:00,41.22,41.23,41.2,41.2,19000.0,28.2369,28.2437,28.2232,28.2232,19000.0
2013-04-22 13:25:00,41.22,41.23,41.22,41.23,4000.0,28.2369,28.2437,28.2369,28.2437,4000.0
2013-04-22 13:30:00,41.24,41.24,41.22,41.24,14600.0,28.2506,28.2506,28.2369,28.2506,14600.0
2013-04-22 13:35:00,41.25,41.26,41.24,41.25,6200.0,28.2574,28.2643,28.2506,28.2574,6200.0
2013-04-22 13:40:00,41.26,41.27,41.24,41.26,12800.0,28.2643,28.2711,28.2506,28.2643,12800.0
2013-04-22 13:45:00,41.24,41.26,41.23,41.24,8600.0,28.2506,28.2643,28.2437,28.2506,8600.0
2013-04-22 13:50:00,41.24,41.26,41.24,41.25,9800.0,28.2506,28.2643,28.2506,28.2574,9800.0
2013-04-22 13:55:00,41.26,41.26,41.21,41.22,13000.0,28.2643,28.2643,28.23,28.2369,13000.0
2013-04-22 14:00:00,41.23,41.24,41.21,41.22,11400.0,28.2437,28.2506,28.23,28.2369,11400.0
2013-04-22 14:05:00,41.22,41.22,41.2,41.2,6000.0,28.2369,28.2369,28.2232,28.2232,6000.0
2013-04-22 14:10:00,41.2,41.23,41.2,41.23,28600.0,28.2232,28.2437,28.2232,28.2437,28600.0
2013-04-22 14:15:00,41.23,41.27,41.23,41.24,25200.0,28.2437,28.2711,28.2437,28.2506,25200.0
2013-04-22 14:20:00,41.24,41.25,41.22,41.22,19400.0,28.2506,28.2574,28.2369,28.2369,19400.0
2013-04-22 14:25:00,41.22,41.24,41.21,41.22,76600.0,28.2369,28.2506,28.23,28.2369,76600.0
2013-04-22 14:30:00,41.22,41.22,41.2,41.22,10200.0,28.2369,28.2369,28.2232,28.2369,10200.0
2013-04-22 14:35:00,41.22,41.27,41.21,41.27,48400.0,28.2369,28.2711,28.23,28.2711,48400.0
2013-04-22 14:40:00,41.27,41.29,41.23,41.25,74000.0,28.2711,28.2848,28.2437,28.2574,74000.0
2013-04-22 14:45:00,41.24,41.26,41.24,41.24,19800.0,28.2506,28.2643,28.2506,28.2506,19800.0
2013-04-22 14:50:00,41.24,41.27,41.22,41.23,22400.0,28.2506,28.2711,28.2369,28.2437,22400.0
2013-04-22 14:55:00,41.22,41.23,41.21,41.22,7800.0,28.2369,28.2437,28.23,28.2369,7800.0
2013-04-22 15:00:00,41.22,41.22,41.19,41.2,26600.0,28.2369,28.2369,28.2163,28.2232,26600.0
2013-04-22 15:05:00,41.21,41.22,41.19,41.19,12400.0,28.23,28.2369,28.2163,28.2163,12400.0
2013-04-22 15:10:00,41.19,41.2,41.18,41.2,7800.0,28.2163,28.2232,28.2095,28.2232,7800.0
2013-04-22 15:15:00,41.2,41.21,41.15,41.16,20600.0,28.2232,28.23,28.1889,28.1958,20600.0
2013-04-22 15:20:00,41.16,41.17,41.15,41.15,20600.0,28.1958,28.2026,28.1889,28.1889,20600.0
2013-04-22 15:25:00,41.15,41.17,41.13,41.14,15000.0,28.1889,28.2026,28.1752,28.1821,15000.0
2013-04-22 15:30:00,41.14,41.16,41.13,41.16,39000.0,28.1821,28.1958,28.1752,28.1958,39000.0
2013-04-22 15:35:00,41.16,41.16,41.13,41.16,37600.0,28.1958,28.1958,28.1752,28.1958,37600.0
2013-04-22 15:40:00,41.16,41.16,41.14,41.16,50200.0,28.1958,28.1958,28.1821,28.1958,50200.0
2013-04-22 15:45:00,41.15,41.15,41.07,41.1,58800.0,28.1889,28.1889,28.1341,28.1547,58800.0
2013-04-22 15:50:00,41.09,41.1,41.09,41.1,47800.0,28.1478,28.1547,28.1478,28.1547,47800.0
2013-04-22 15:55:00,41.1,41.1,41.04,41.04,176800.0,28.1547,28.1547,28.1136,28.1136,176800.0
2013-04-23 09:30:00,41.1,41.1,40.57,40.58,147600.0,28.1547,28.1547,27.7916,27.7985,147600.0
2013-04-23 09:35:00,40.58,40.66,40.41,40.43,78000.0,27.7985,27.8533,27.682,27.6957,78000.0
2013-04-23 09:40:00,40.43,40.53,40.43,40.52,66800.0,27.6957,27.7642,27.6957,27.7574,66800.0
2013-04-23 09:45:00,40.54,40.73,40.49,40.55,46800.0,27.7711,27.9012,27.7368,27.7779,46800.0
2013-04-23 09:50:00,40.56,40.58,40.5,40.55,21000.0,27.7848,27.7985,27.7437,27.7779,21000.0
2013-04-23 09:55:00,40.55,40.57,40.52,40.56,25200.0,27.7779,27.7916,27.7574,27.7848,25200.0
2013-04-23 10:00:00,40.56,40.58,40.52,40.58,56400.0,27.7848,27.7985,27.7574,27.7985,56400.0
2013-04-23 10:05:00,40.57,40.58,40.47,40.47,67000.0,27.7916,27.7985,27.7231,27.7231,67000.0
2013-04-23 10:10:00,40.49,40.49,40.45,40.45,34000.0,27.7368,27.7368,27.7094,27.7094,34000.0
2013-04-23 10:15:00,40.45,40.49,40.45,40.46,48600.0,27.7094,27.7368,27.7094,27.7163,48600.0
2013-04-23 10:20:00,40.46,40.46,40.37,40.37,76000.0,27.7163,27.7163,27.6546,27.6546,76000.0
2013-04-23 10:25:00,40.36,40.37,40.32,40.35,49400.0,27.6478,27.6546,27.6204,27.6409,49400.0
2013-04-23 10:30:00,40.36,40.43,40.35,40.42,66200.0,27.6478,27.6957,27.6409,27.6889,66200.0
2013-04-23 10:35:00,40.43,40.43,40.35,40.42,45800.0,27.6957,27.6957,27.6409,27.6889,45800.0
2013-04-23 10:40:00,40.41,40.48,40.4,40.47,128600.0,27.682,27.73,27.6752,27.7231,128600.0
2013-04-23 10:45:00,40.46,40.52,40.45,40.49,38400.0,27.7163,27.7574,27.7094,27.7368,38400.0
2013-04-23 10:50:00,40.49,40.49,40.46,40.47,16600.0,27.7368,27.7368,27.7163,27.7231,16600.0
2013-04-23 10:55:00,40.46,40.49,40.46,40.47,12600.0,27.7163,27.7368,27.7163,27.7231,12600.0
2013-04-23 11:00:00,40.48,40.48,40.45,40.46,45400.0,27.73,27.73,27.7094,27.7163,45400.0
2013-04-23 11:05:00,40.45,40.48,40.45,40.48,28600.0,27.7094,27.73,27.7094,27.73,28600.0
2013-04-23 11:10:00,40.48,40.49,40.46,40.49,33600.0,27.73,27.7368,27.7163,27.7368,33600.0
2013-04-23 11:15:00,40.49,40.49,40.45,40.46,30200.0,27.7368,27.7368,27.7094,27.7163,30200.0
2013-04-23 11:20:00,40.45,40.45,40.4,40.43,14000.0,27.7094,27.7094,27.6752,27.6957,14000.0
2013-04-23 11:25:00,40.44,40.47,40.44,40.45,17000.0,27.7026,27.7231,27.7026,27.7094,17000.0
2013-04-23 11:30:00,40.45,40.49,40.45,40.49,29600.0,27.7094,27.7368,27.7094,27.7368,29600.0
2013-04-23 11:35:00,40.49,40.49,40.45,40.47,31800.0,27.7368,27.7368,27.7094,27.7231,31800.0
2013-04-23 11:40:00,40.47,40.48,40.43,40.46,23800.0,27.7231,27.73,27.6957,27.7163,23800.0
2013-04-23 11:45:00,40.47,40.49,40.41,40.41,25400.0,27.7231,27.7368,27.682,27.682,25400.0
2013-04-23 11:50:00,40.41,40.43,40.4,40.41,19800.0,27.682,27.6957,27.6752,27.682,19800.0
2013-04-23 11:55:00,40.41,40.42,40.4,40.42,35400.0,27.682,27.6889,27.6752,27.6889,35400.0
2013-04-23 12:00:00,40.42,40.43,40.4,40.4,39400.0,27.6889,27.6957,27.6752,27.6752,39400.0
2013-04-23 12:05:00,40.4,40.41,40.34,40.34,23400.0,27.6752,27.682,27.6341,27.6341,23400.0
2013-04-23 12:10:00,40.34,40.35,40.3,40.3,24400.0,27.6341,27.6409,27.6067,27.6067,24400.0
2013-04-23 12:15:00,40.3,40.3,40.25,40.27,26400.0,27.6067,27.6067,27.5724,27.5861,26400.0
2013-04-23 12:20:00,40.26,40.28,40.25,40.27,24200.0,27.5793,27.593,27.5724,27.5861,24200.0
2013-04-23 12:25:00,40.28,40.34,40.28,40.34,21600.0,27.593,27.6341,27.593,27.6341,21600.0
2013-04-23 12:30:00,40.34,40.38,40.34,40.38,15200.0,27.6341,27.6615,27.6341,27.6615,15200.0
2013-04-23 12:35:00,40.38,40.4,40.38,40.4,26000.0,27.6615,27.6752,27.6615,27.6752,26000.0
2013-04-23 12:40:00,40.39,40.41,40.39,40.4,34000.0,27.6683,27.682,27.6683,27.6752,34000.0
2013-04-23 12:45:00,40.4,40.4,40.37,40.37,29600.0,27.6752,27.6752,27.6546,27.6546,29600.0
2013-04-23 12:50:00,40.37,40.39,40.37,40.39,23000.0,27.6546,27.6683,27.6546,27.6683,23000.0
2013-04-23 12:55:00,40.39,40.42,40.39,40.4,39600.0,27.6683,27.6889,27.6683,27.6752,39600.0
2013-04-23 13:00:00,40.4,40.47,40.4,40.46,29000.0,27.6752,27.7231,27.6752,27.7163,29000.0
2013-04-23 13:05:00,40.46,40.47,40.28,40.3,150800.0,27.7163,27.7231,27.593,27.6067,150800.0
2013-04-23 13:10:00,40.35,40.55,40.26,40.54,89400.0,27.6409,27.7779,27.5793,27.7711,89400.0
2013-04-23 13:15:00,40.55,40.55,40.49,40.52,28600.0,27.7779,27.7779,27.7368,27.7574,28600.0
2013-04-23 13:20:00,40.51,40.53,40.51,40.51,101200.0,27.7505,27.7642,27.7505,27.7505,101200.0
2013-04-23 13:25:00,40.51,40.54,40.51,40.52,43800.0,27.7505,27.7711,27.7505,27.7574,43800.0
2013-04-23 13:30:00,40.52,40.54,40.51,40.51,39400.0,27.7574,27.7711,27.7505,27.7505,39400.0
2013-04-23 13:35:00,40.51,40.55,40.5,40.55,38600.0,27.7505,27.7779,27.7437,27.7779,38600.0
2013-04-23 13:40:00,40.54,40.56,40.52,40.54,36200.0,27.7711,27.7848,27.7574,27.7711,36200.0
2013-04-23 13:45:00,40.54,40.55,40.54,40.55,23600.0,27.7711,27.7779,27.7711,27.7779,23600.0
2013-04-23 13:50:00,40.54,40.55,40.54,40.54,25400.0,27.7711,27.7779,27.7711,27.7711,25400.0
2013-04-23 13:55:00,40.54,40.55,40.52,40.53,26800.0,27.7711,27.7779,27.7574,27.7642,26800.0
2013-04-23 14:00:00,40.54,40.61,40.54,40.61,28000.0,27.7711,27.819,27.7711,27.819,28000.0
2013-04-23 14:05:00,40.61,40.63,40.58,40.58,27600.0,27.819,27.8327,27.7985,27.7985,27600.0
2013-04-23 14:10:00,40.58,40.58,40.55,40.55,28800.0,27.7985,27.7985,27.7779,27.7779,28800.0
2013-04-23 14:15:00,40.55,40.56,40.54,40.54,30400.0,27.7779,27.7848,27.7711,27.7711,30400.0
2013-04-23 14:20:00,40.54,40.54,40.49,40.49,23200.0,27.7711,27.7711,27.7368,27.7368,23200.0
2013-04-23 14:25:00,40.49,40.56,40.49,40.56,44800.0,27.7368,27.7848,27.7368,27.7848,44800.0
2013-04-23 14:30:00,40.56,40.58,40.55,40.56,50600.0,27.7848,27.7985,27.7779,27.7848,50600.0
2013-04-23 14:35:00,40.57,40.6,40.56,40.59,28200.0,27.7916,27.8122,27.7848,27.8053,28200.0
2013-04-23 14:40:00,40.59,40.59,40.55,40.55,29800.0,27.8053,27.8053,27.7779,27.7779,29800.0
2013-04-23 14:45:00,40.56,40.58,40.55,40.56,23400.0,27.7848,27.7985,27.7779,27.7848,23400.0
2013-04-23 14:50:00,40.56,40.61,40.56,40.59,27000.0,27.7848,27.819,27.7848,27.8053,27000.0
2013-04-23 14:55:00,40.6,40.68,40.59,40.68,29200.0,27.8122,27.867,27.8053,27.867,29200.0
2013-04-23 15:00:00,40.68,40.69,40.65,40.68,27400.0,27.867,27.8738,27.8464,27.867,27400.0
2013-04-23 15:05:00,40.68,40.7,40.67,40.69,25000.0,27.867,27.8807,27.8601,27.8738,25000.0
2013-04-23 15:10:00,40.7,40.71,40.68,40.69,24600.0,27.8807,27.8875,27.867,27.8738,24600.0
2013-04-23 15:15:00,40.69,40.71,40.67,40.68,30200.0,27.8738,27.8875,27.8601,27.867,30200.0
2013-04-23 15:20:00,40.68,40.69,40.65,40.65,57200.0,27.867,27.8738,27.8464,27.8464,57200.0
2013-04-23 15:25:00,40.66,40.69,40.65,40.68,50200.0,27.8533,27.8738,27.8464,27.867,50200.0
2013-04-23 15:30:00,40.69,40.7,40.66,40.68,41000.0,27.8738,27.8807,27.8533,27.867,41000.0
2013-04-23 15:35:00,40.67,40.73,40.67,40.7,35000.0,27.8601,27.9012,27.8601,27.8807,35000.0
2013-04-23 15:40:00,40.69,40.7,40.65,40.66,48600.0,27.8738,27.8807,27.8464,27.8533,48600.0
2013-04-23 15:45:00,40.66,40.72,40.66,40.71,51200.0,27.8533,27.8944,27.8533,27.8875,51200.0
2013-04-23 15:50:00,40.71,40.78,40.69,40.77,83600.0,27.8875,27.9355,27.8738,27.9286,83600.0
2013-04-23 15:55:00,40.77,40.79,40.74,40.78,131400.0,27.9286,27.9423,27.9081,27.9355,131400.0
2013-04-24 09:30:00,40.87,40.96,40.76,40.76,54400.0,27.9971,28.0588,27.9218,27.9218,54400.0
2013-04-24 09:35:00,40.77,40.82,40.67,40.69,15200.0,27.9286,27.9629,27.8601,27.8738,15200.0
2013-04-24 09:40:00,40.69,40.69,40.54,40.66,20200.0,27.8738,27.8738,27.7711,27.8533,20200.0
2013-04-24 09:45:00,40.65,40.74,40.65,40.73,13200.0,27.8464,27.9081,27.8464,27.9012,13200.0
2013-04-24 09:50:00,40.72,40.77,40.66,40.77,10400.0,27.8944,27.9286,27.8533,27.9286,10400.0
2013-04-24 09:55:00,40.77,40.77,40.74,40.77,17400.0,27.9286,27.9286,27.9081,27.9286,17400.0
2013-04-24 10:00:00,40.78,40.85,40.78,40.84,35400.0,27.9355,27.9834,27.9355,27.9766,35400.0
2013-04-24 10:05:00,40.84,40.87,40.77,40.77,16800.0,27.9766,27.9971,27.9286,27.9286,16800.0
2013-04-24 10:10:00,40.79,40.81,40.73,40.76,15400.0,27.9423,27.956,27.9012,27.9218,15400.0
2013-04-24 10:15:00,40.76,40.81,40.76,40.76,8600.0,27.9218,27.956,27.9218,27.9218,8600.0
2013-04-24 10:20:00,40.76,40.77,40.7,40.74,41400.0,27.9218,27.9286,27.8807,27.9081,41400.0
2013-04-24 10:25:00,40.74,40.79,40.72,40.78,20800.0,27.9081,27.9423,27.8944,27.9355,20800.0
2013-04-24 10:30:00,40.78,40.8,40.74,40.79,39000.0,27.9355,27.9492,27.9081,27.9423,39000.0
2013-04-24 10:35:00,40.8,40.82,40.76,40.8,23200.0,27.9492,27.9629,27.9218,27.9492,23200.0
2013-04-24 10:40:00,40.8,40.87,40.8,40.87,19400.0,27.9492,27.9971,27.9492,27.9971,19400.0
2013-04-24 10:45:00,40.88,40.94,40.88,40.94,18800.0,28.004,28.0451,28.004,28.0451,18800.0
2013-04-24 10:50:00,40.93,40.98,40.93,40.96,26600.0,28.0382,28.0725,28.0382,28.0588,26600.0
2013-04-24 10:55:00,40.97,40.99,40.94,40.98,12800.0,28.0656,28.0793,28.0451,28.0725,12800.0
2013-04-24 11:00:00,40.98,41.0,40.97,40.99,19600.0,28.0725,28.0862,28.0656,28.0793,19600.0
2013-04-24 11:05:00,40.99,40.99,40.97,40.98,10600.0,28.0793,28.0793,28.0656,28.0725,10600.0
2013-04-24 11:10:00,40.98,40.98,40.9,40.9,11000.0,28.0725,28.0725,28.0177,28.0177,11000.0
2013-04-24 11:15:00,40.9,40.91,40.88,40.88,27200.0,28.0177,28.0245,28.004,28.004,27200.0
2013-04-24 11:20:00,40.88,40.88,40.83,40.85,12800.0,28.004,28.004,27.9697,27.9834,12800.0
2013-04-24 11:25:00,40.85,40.87,40.84,40.84,9600.0,27.9834,27.9971,27.9766,27.9766,9600.0
2013-04-24 11:30:00,40.85,40.86,40.82,40.84,17200.0,27.9834,27.9903,27.9629,27.9766,17200.0
2013-04-24 11:35:00,40.83,40.87,40.82,40.83,12800.0,27.9697,27.9971,27.9629,27.9697,12800.0
2013-04-24 11:40:00,40.83,40.85,40.82,40.84,8400.0,27.9697,27.9834,27.9629,27.9766,8400.0
2013-04-24 11:45:00,40.84,40.85,40.84,40.85,6400.0,27.9766,27.9834,27.9766,27.9834,6400.0
2013-04-24 11:50:00,40.86,40.86,40.79,40.8,24200.0,27.9903,27.9903,27.9423,27.9492,24200.0
2013-04-24 11:55:00,40.8,40.81,40.78,40.78,15200.0,27.9492,27.956,27.9355,27.9355,15200.0
2013-04-24 12:00:00,40.78,40.84,40.77,40.84,34800.0,27.9355,27.9766,27.9286,27.9766,34800.0
2013-04-24 12:05:00,40.84,40.85,40.83,40.84,13800.0,27.9766,27.9834,27.9697,27.9766,13800.0
2013-04-24 12:10:00,40.84,40.84,40.8,40.81,11200.0,27.9766,27.9766,27.9492,27.956,11200.0
2013-04-24 12:15:00,40.8,40.82,40.79,40.8,11600.0,27.9492,27.9629,27.9423,27.9492,11600.0
2013-04-24 12:20:00,40.81,40.82,40.79,40.82,15600.0,27.956,27.9629,27.9423,27.9629,15600.0
2013-04-24 12:25:00,40.82,40.82,40.8,40.8,11000.0,27.9629,27.9629,27.9492,27.9492,11000.0
2013-04-24 12:30:00,40.81,40.84,40.81,40.81,11800.0,27.956,27.9766,27.956,27.956,11800.0
2013-04-24 12:35:00,40.81,40.81,40.78,40.81,16800.0,27.956,27.956,27.9355,27.956,16800.0
2013-04-24 12:40:00,40.81,40.82,40.8,40.82,20200.0,27.956,27.9629,27.9492,27.9629,20200.0
2013-04-24 12:45:00,40.82,40.84,40.8,40.81,11400.0,27.9629,27.9766,27.9492,27.956,11400.0
2013-04-24 12:50:00,40.8,40.82,40.8,40.82,10000.0,27.9492,27.9629,27.9492,27.9629,10000.0
2013-04-24 12:55:00,40.81,40.84,40.81,40.82,18400.0,27.956,27.9766,27.956,27.9629,18400.0
2013-04-24 13:00:00,40.81,40.84,40.81,40.84,11000.0,27.956,27.9766,27.956,27.9766,11000.0
2013-04-24 13:05:00,40.84,40.89,40.84,40.88,24400.0,27.9766,28.0108,27.9766,28.004,24400.0
2013-04-24 13:10:00,40.88,40.89,40.87,40.88,21600.0,28.004,28.0108,27.9971,28.004,21600.0
2013-04-24 13:15:00,40.88,40.91,40.88,40.9,12400.0,28.004,28.0245,28.004,28.0177,12400.0
2013-04-24 13:20:00,40.91,40.91,40.88,40.9,29200.0,28.0245,28.0245,28.004,28.0177,29200.0
2013-04-24 13:25:00,40.9,40.94,40.9,40.94,6600.0,28.0177,28.0451,28.0177,28.0451,6600.0
2013-04-24 13:30:00,40.94,40.98,40.93,40.96,20600.0,28.0451,28.0725,28.0382,28.0588,20600.0
2013-04-24 13:35:00,40.96,40.96,40.95,40.96,11400.0,28.0588,28.0588,28.0519,28.0588,11400.0
2013-04-24 13:40:00,40.96,40.97,40.94,40.96,30400.0,28.0588,28.0656,28.0451,28.0588,30400.0
2013-04-24 13:45:00,40.96,40.96,40.92,40.92,22400.0,28.0588,28.0588,28.0314,28.0314,22400.0
2013-04-24 13:50:00,40.91,40.94,40.9,40.94,11200.0,28.0245,28.0451,28.0177,28.0451,11200.0
2013-04-24 13:55:00,40.94,40.94,40.92,40.93,14800.0,28.0451,28.0451,28.0314,28.0382,14800.0
2013-04-24 14:00:00,40.93,40.93,40.88,40.88,19200.0,28.0382,28.0382,28.004,28.004,19200.0
2013-04-24 14:05:00,40.88,40.88,40.82,40.84,12000.0,28.004,28.004,27.9629,27.9766,12000.0
2013-04-24 14:10:00,40.84,40.84,40.81,40.82,11800.0,27.9766,27.9766,27.956,27.9629,11800.0
2013-04-24 14:15:00,40.81,40.86,40.81,40.86,6800.0,27.956,27.9903,27.956,27.9903,6800.0
2013-04-24 14:20:00,40.85,40.86,40.83,40.84,9800.0,27.9834,27.9903,27.9697,27.9766,9800.0
2013-04-24 14:25:00,40.84,40.85,40.83,40.83,16400.0,27.9766,27.9834,27.9697,27.9697,16400.0
2013-04-24 14:30:00,40.83,40.83,40.82,40.82,8000.0,27.9697,27.9697,27.9629,27.9629,8000.0
2013-04-24 14:35:00,40.83,40.85,40.81,40.82,36000.0,27.9697,27.9834,27.956,27.9629,36000.0
2013-04-24 14:40:00,40.82,40.82,40.77,40.78,10600.0,27.9629,27.9629,27.9286,27.9355,10600.0
2013-04-24 14:45:00,40.8,40.83,40.79,40.8,17200.0,27.9492,27.9697,27.9423,27.9492,17200.0
2013-04-24 14:50:00,40.8,40.8,40.77,40.79,15600.0,27.9492,27.9492,27.9286,27.9423,15600.0
2013-04-24 14:55:00,40.77,40.85,40.77,40.85,8200.0,27.9286,27.9834,27.9286,27.9834,8200.0
2013-04-24 15:00:00,40.84,40.84,40.77,40.81,29800.0,27.9766,27.9766,27.9286,27.956,29800.0
2013-04-24 15:05:00,40.81,40.84,40.8,40.81,16800.0,27.956,27.9766,27.9492,27.956,16800.0
2013-04-24 15:10:00,40.82,40.82,40.77,40.77,15000.0,27.9629,27.9629,27.9286,27.9286,15000.0
2013-04-24 15:15:00,40.78,40.81,40.78,40.8,7600.0,27.9355,27.956,27.9355,27.9492,7600.0
2013-04-24 15:20:00,40.8,40.8,40.77,40.77,12200.0,27.9492,27.9492,27.9286,27.9286,12200.0
2013-04-24 15:25:00,40.77,40.78,40.76,40.76,13800.0,27.9286,27.9355,27.9218,27.9218,13800.0
2013-04-24 15:30:00,40.75,40.79,40.74,40.76,32600.0,27.9149,27.9423,27.9081,27.9218,32600.0
2013-04-24 15:35:00,40.75,40.75,40.71,40.72,47000.0,27.9149,27.9149,27.8875,27.8944,47000.0
2013-04-24 15:40:00,40.72,40.74,40.67,40.67,31600.0,27.8944,27.9081,27.8601,27.8601,31600.0
2013-04-24 15:45:00,40.68,40.73,40.68,40.72,88600.0,27.867,27.9012,27.867,27.8944,88600.0
2013-04-24 15:50:00,40.73,40.77,40.72,40.75,43400.0,27.9012,27.9286,27.8944,27.9149,43400.0
2013-04-24 15:55:00,40.76,40.77,40.74,40.77,90200.0,27.9218,27.9286,27.9081,27.9286,90200.0
2013-04-25 09:30:00,40.93,40.96,40.8,40.92,22600.0,28.0382,28.0588,27.9492,28.0314,22600.0
2013-04-25 09:35:00,40.88,40.92,40.77,40.77,8400.0,28.004,28.0314,27.9286,27.9286,8400.0
2013-04-25 09:40:00,40.77,40.81,40.72,40.76,7600.0,27.9286,27.956,27.8944,27.9218,7600.0
2013-04-25 09:45:00,40.75,40.77,40.71,40.72,14800.0,27.9149,27.9286,27.8875,27.8944,14800.0
2013-04-25 09:50:00,40.71,40.74,40.69,40.72,20800.0,27.8875,27.9081,27.8738,27.8944,20800.0
2013-04-25 09:55:00,40.73,40.74,40.64,40.64,11800.0,27.9012,27.9081,27.8396,27.8396,11800.0
2013-04-25 10:00:00,40.64,40.7,40.63,40.69,21600.0,27.8396,27.8807,27.8327,27.8738,21600.0
2013-04-25 10:05:00,40.7,40.82,40.7,40.82,9400.0,27.8807,27.9629,27.8807,27.9629,9400.0
2013-04-25 10:10:00,40.83,40.84,40.79,40.79,8000.0,27.9697,27.9766,27.9423,27.9423,8000.0
2013-04-25 10:15:00,40.79,40.79,40.76,40.77,11800.0,27.9423,27.9423,27.9218,27.9286,11800.0
2013-04-25 10:20:00,40.77,40.83,40.77,40.83,12000.0,27.9286,27.9697,27.9286,27.9697,12000.0
2013-04-25 10:25:00,40.81,40.85,40.81,40.83,18400.0,27.956,27.9834,27.956,27.9697,18400.0
2013-04-25 10:30:00,40.83,40.88,40.83,40.85,12800.0,27.9697,28.004,27.9697,27.9834,12800.0
2013-04-25 10:35:00,40.85,40.88,40.85,40.87,6400.0,27.9834,28.004,27.9834,27.9971,6400.0
2013-04-25 10:40:00,40.85,40.87,40.83,40.85,16200.0,27.9834,27.9971,27.9697,27.9834,16200.0
2013-04-25 10:45:00,40.86,40.87,40.85,40.87,9000.0,27.9903,27.9971,27.9834,27.9971,9000.0
2013-04-25 10:50:00,40.87,40.87,40.83,40.84,20400.0,27.9971,27.9971,27.9697,27.9766,20400.0
2013-04-25 10:55:00,40.83,40.85,40.82,40.83,11400.0,27.9697,27.9834,27.9629,27.9697,11400.0
2013-04-25 11:00:00,40.83,40.84,40.8,40.81,16800.0,27.9697,27.9766,27.9492,27.956,16800.0
2013-04-25 11:05:00,40.79,40.81,40.76,40.77,12000.0,27.9423,27.956,27.9218,27.9286,12000.0
2013-04-25 11:10:00,40.77,40.8,40.75,40.77,26200.0,27.9286,27.9492,27.9149,27.9286,26200.0
2013-04-25 11:15:00,40.77,40.77,40.69,40.71,29400.0,27.9286,27.9286,27.8738,27.8875,29400.0
2013-04-25 11:20:00,40.72,40.72,40.69,40.69,15400.0,27.8944,27.8944,27.8738,27.8738,15400.0
2013-04-25 11:25:00,40.69,40.72,40.6,40.64,24000.0,27.8738,27.8944,27.8122,27.8396,24000.0
2013-04-25 11:30:00,40.64,40.69,40.63,40.67,7000.0,27.8396,27.8738,27.8327,27.8601,7000.0
2013-04-25 11:35:00,40.68,40.7,40.68,40.7,12800.0,27.867,27.8807,27.867,27.8807,12800.0
2013-04-25 11:40:00,40.71,40.72,40.67,40.69,36000.0,27.8875,27.8944,27.8601,27.8738,36000.0
2013-04-25 11:45:00,40.69,40.7,40.65,40.66,15200.0,27.8738,27.8807,27.8464,27.8533,15200.0
2013-04-25 11:50:00,40.65,40.66,40.63,40.63,10800.0,27.8464,27.8533,27.8327,27.8327,10800.0
2013-04-25 11:55:00,40.65,40.65,40.62,40.62,9600.0,27.8464,27.8464,27.8259,27.8259,9600.0
2013-04-25 12:00:00,40.62,40.63,40.6,40.62,13800.0,27.8259,27.8327,27.8122,27.8259,13800.0
2013-04-25 12:05:00,40.62,40.63,40.62,40.62,19200.0,27.8259,27.8327,27.8259,27.8259,19200.0
2013-04-25 12:10:00,40.61,40.62,40.6,40.6,9400.0,27.819,27.8259,27.8122,27.8122,9400.0
2013-04-25 12:15:00,40.6,40.6,40.52,40.53,72200.0,27.8122,27.8122,27.7574,27.7642,72200.0
2013-04-25 12:20:00,40.52,40.53,40.5,40.52,41600.0,27.7574,27.7642,27.7437,27.7574,41600.0
2013-04-25 12:25:00,40.53,40.55,40.52,40.52,10000.0,27.7642,27.7779,27.7574,27.7574,10000.0
2013-04-25 12:30:00,40.52,40.56,40.51,40.56,24800.0,27.7574,27.7848,27.7505,27.7848,24800.0
2013-04-25 12:35:00,40.57,40.6,40.56,40.6,13000.0,27.7916,27.8122,27.7848,27.8122,13000.0
2013-04-25 12:40:00,40.6,40.61,40.6,40.6,9200.0,27.8122,27.819,27.8122,27.8122,9200.0
2013-04-25 12:45:00,40.6,40.62,40.6,40.6,7600.0,27.8122,27.8259,27.8122,27.8122,7600.0
2013-04-25 12:50:00,40.6,40.6,40.6,40.6,13400.0,27.8122,27.8122,27.8122,27.8122,13400.0
2013-04-25 12:55:00,40.6,40.6,40.57,40.59,18600.0,27.8122,27.8122,27.7916,27.8053,18600.0
2013-04-25 13:00:00,40.59,40.6,40.58,40.58,17000.0,27.8053,27.8122,27.7985,27.7985,17000.0
2013-04-25 13:05:00,40.58,40.6,40.58,40.6,17800.0,27.7985,27.8122,27.7985,27.8122,17800.0
2013-04-25 13:10:00,40.6,40.66,40.6,40.66,21800.0,27.8122,27.8533,27.8122,27.8533,21800.0
2013-04-25 13:15:00,40.67,40.69,40.64,40.64,22600.0,27.8601,27.8738,27.8396,27.8396,22600.0
2013-04-25 13:20:00,40.65,40.67,40.65,40.67,15400.0,27.8464,27.8601,27.8464,27.8601,15400.0
2013-04-25 13:25:00,40.67,40.67,40.61,40.63,22000.0,27.8601,27.8601,27.819,27.8327,22000.0
2013-04-25 13:30:00,40.63,40.63,40.53,40.56,43400.0,27.8327,27.8327,27.7642,27.7848,43400.0
2013-04-25 13:35:00,40.55,40.55,40.54,40.54,10800.0,27.7779,27.7779,27.7711,27.7711,10800.0
2013-04-25 13:40:00,40.55,40.56,40.53,40.55,33200.0,27.7779,27.7848,27.7642,27.7779,33200.0
2013-04-25 13:45:00,40.55,40.56,40.55,40.56,16000.0,27.7779,27.7848,27.7779,27.7848,16000.0
2013-04-25 13:50:00,40.56,40.58,40.56,40.57,16800.0,27.7848,27.7985,27.7848,27.7916,16800.0
2013-04-25 13:55:00,40.57,40.62,40.57,40.6,109600.0,27.7916,27.8259,27.7916,27.8122,109600.0
2013-04-25 14:00:00,40.6,40.63,40.59,40.62,73200.0,27.8122,27.8327,27.8053,27.8259,73200.0
2013-04-25 14:05:00,40.62,40.64,40.62,40.63,17200.0,27.8259,27.8396,27.8259,27.8327,17200.0
2013-04-25 14:10:00,40.63,40.67,40.62,40.66,13800.0,27.8327,27.8601,27.8259,27.8533,13800.0
2013-04-25 14:15:00,40.67,40.68,40.62,40.65,39200.0,27.8601,27.867,27.8259,27.8464,39200.0
2013-04-25 14:20:00,40.65,40.69,40.65,40.69,16200.0,27.8464,27.8738,27.8464,27.8738,16200.0
2013-04-25 14:25:00,40.7,40.7,40.62,40.63,10800.0,27.8807,27.8807,27.8259,27.8327,10800.0
2013-04-25 14:30:00,40.62,40.62,40.58,40.58,8000.0,27.8259,27.8259,27.7985,27.7985,8000.0
2013-04-25 14:35:00,40.59,40.6,40.56,40.56,12200.0,27.8053,27.8122,27.7848,27.7848,12200.0
2013-04-25 14:40:00,40.56,40.56,40.52,40.55,13000.0,27.7848,27.7848,27.7574,27.7779,13000.0
2013-04-25 14:45:00,40.54,40.54,40.5,40.51,15400.0,27.7711,27.7711,27.7437,27.7505,15400.0
2013-04-25 14:50:00,40.51,40.56,40.51,40.55,18200.0,27.7505,27.7848,27.7505,27.7779,18200.0
2013-04-25 14:55:00,40.55,40.57,40.52,40.57,14800.0,27.7779,27.7916,27.7574,27.7916,14800.0
2013-04-25 15:00:00,40.57,40.61,40.56,40.59,16600.0,27.7916,27.819,27.7848,27.8053,16600.0
2013-04-25 15:05:00,40.58,40.6,40.55,40.6,25400.0,27.7985,27.8122,27.7779,27.8122,25400.0
2013-04-25 15:10:00,40.59,40.63,40.54,40.63,22400.0,27.8053,27.8327,27.7711,27.8327,22400.0
2013-04-25 15:15:00,40.63,40.65,40.58,40.58,45000.0,27.8327,27.8464,27.7985,27.7985,45000.0
2013-04-25 15:20:00,40.59,40.6,40.57,40.59,28800.0,27.8053,27.8122,27.7916,27.8053,28800.0
2013-04-25 15:25:00,40.59,40.68,40.58,40.68,50000.0,27.8053,27.867,27.7985,27.867,50000.0
2013-04-25 15:30:00,40.67,40.73,40.66,40.72,43800.0,27.8601,27.9012,27.8533,27.8944,43800.0
2013-04-25 15:35:00,40.72,40.74,40.7,40.73,24800.0,27.8944,27.9081,27.8807,27.9012,24800.0
2013-04-25 15:40:00,40.73,40.74,40.69,40.73,37800.0,27.9012,27.9081,27.8738,27.9012,37800.0
2013-04-25 15:45:00,40.72,40.76,40.72,40.76,51400.0,27.8944,27.9218,27.8944,27.9218,51400.0
2013-04-25 15:50:00,40.75,40.75,40.69,40.7,53400.0,27.9149,27.9149,27.8738,27.8807,53400.0
2013-04-25 15:55:00,40.69,40.76,40.69,40.76,127600.0,27.8738,27.9218,27.8738,27.9218,127600.0
2013-04-26 09:30:00,40.67,40.88,40.55,40.84,26400.0,27.8601,28.004,27.7779,27.9766,26400.0
2013-04-26 09:35:00,40.84,40.84,40.67,40.7,6000.0,27.9766,27.9766,27.8601,27.8807,6000.0
2013-04-26 09:40:00,40.73,40.82,40.72,40.8,7200.0,27.9012,27.9629,27.8944,27.9492,7200.0
2013-04-26 09:45:00,40.74,40.81,40.74,40.79,4000.0,27.9081,27.956,27.9081,27.9423,4000.0
2013-04-26 09:50:00,40.8,40.81,40.72,40.72,31200.0,27.9492,27.956,27.8944,27.8944,31200.0
2013-04-26 09:55:00,40.73,40.83,40.72,40.8,63000.0,27.9012,27.9697,27.8944,27.9492,63000.0
2013-04-26 10:00:00,40.79,40.8,40.76,40.79,43600.0,27.9423,27.9492,27.9218,27.9423,43600.0
2013-04-26 10:05:00,40.78,40.85,40.78,40.81,27600.0,27.9355,27.9834,27.9355,27.956,27600.0
2013-04-26 10:10:00,40.82,40.84,40.74,40.81,27200.0,27.9629,27.9766,27.9081,27.956,27200.0
2013-04-26 10:15:00,40.81,40.81,40.68,40.74,20600.0,27.956,27.956,27.867,27.9081,20600.0
2013-04-26 10:20:00,40.74,40.75,40.7,40.72,13600.0,27.9081,27.9149,27.8807,27.8944,13600.0
2013-04-26 10:25:00,40.72,40.77,40.72,40.77,15200.0,27.8944,27.9286,27.8944,27.9286,15200.0
2013-04-26 10:30:00,40.77,40.77,40.71,40.71,12000.0,27.9286,27.9286,27.8875,27.8875,12000.0
2013-04-26 10:35:00,40.69,40.79,40.69,40.79,21200.0,27.8738,27.9423,27.8738,27.9423,21200.0
2013-04-26 10:40:00,40.8,40.84,40.79,40.8,10800.0,27.9492,27.9766,27.9423,27.9492,10800.0
2013-04-26 10:45:00,40.81,40.83,40.74,40.77,26200.0,27.956,27.9697,27.9081,27.9286,26200.0
2013-04-26 10:50:00,40.79,40.79,40.71,40.71,16600.0,27.9423,27.9423,27.8875,27.8875,16600.0
2013-04-26 10:55:00,40.72,40.77,40.72,40.77,10200.0,27.8944,27.9286,27.8944,27.9286,10200.0
2013-04-26 11:00:00,40.75,40.81,40.74,40.77,12600.0,27.9149,27.956,27.9081,27.9286,12600.0
2013-04-26 11:05:00,40.77,40.8,40.77,40.8,16200.0,27.9286,27.9492,27.9286,27.9492,16200.0
2013-04-26 11:10:00,40.8,40.87,40.8,40.85,24000.0,27.9492,27.9971,27.9492,27.9834,24000.0
2013-04-26 11:15:00,40.86,40.91,40.85,40.88,14800.0,27.9903,28.0245,27.9834,28.004,14800.0
2013-04-26 11:20:00,40.88,40.94,40.88,40.9,17600.0,28.004,28.0451,28.004,28.0177,17600.0
2013-04-26 11:25:00,40.91,40.94,40.89,40.92,16800.0,28.0245,28.0451,28.0108,28.0314,16800.0
2013-04-26 11:30:00,40.92,40.93,40.87,40.9,24400.0,28.0314,28.0382,27.9971,28.0177,24400.0
2013-04-26 11:35:00,40.91,40.91,40.85,40.88,32000.0,28.0245,28.0245,27.9834,28.004,32000.0
2013-04-26 11:40:00,40.87,40.88,40.85,40.87,23400.0,27.9971,28.004,27.9834,27.9971,23400.0
2013-04-26 11:45:00,40.85,40.86,40.83,40.83,22400.0,27.9834,27.9903,27.9697,27.9697,22400.0
2013-04-26 11:50:00,40.84,40.89,40.83,40.88,22800.0,27.9766,28.0108,27.9697,28.004,22800.0
2013-04-26 11:55:00,40.88,40.9,40.82,40.85,47000.0,28.004,28.0177,27.9629,27.9834,47000.0
2013-04-26 12:00:00,40.85,40.85,40.81,40.83,32200.0,27.9834,27.9834,27.956,27.9697,32200.0
2013-04-26 12:05:00,40.84,40.86,40.83,40.85,26400.0,27.9766,27.9903,27.9697,27.9834,26400.0
2013-04-26 12:10:00,40.85,40.85,40.82,40.85,26600.0,27.9834,27.9834,27.9629,27.9834,26600.0
2013-04-26 12:15:00,40.85,40.89,40.85,40.88,20400.0,27.9834,28.0108,27.9834,28.004,20400.0
2013-04-26 12:20:00,40.87,40.87,40.85,40.85,23200.0,27.9971,27.9971,27.9834,27.9834,23200.0
2013-04-26 12:25:00,40.85,40.87,40.84,40.85,31000.0,27.9834,27.9971,27.9766,27.9834,31000.0
2013-04-26 12:30:00,40.85,40.85,40.83,40.84,16000.0,27.9834,27.9834,27.9697,27.9766,16000.0
2013-04-26 12:35:00,40.84,40.85,40.83,40.83,12800.0,27.9766,27.9834,27.9697,27.9697,12800.0
2013-04-26 12:40:00,40.84,40.85,40.84,40.84,19000.0,27.9766,27.9834,27.9766,27.9766,19000.0
2013-04-26 12:45:00,40.84,40.88,40.84,40.88,25800.0,27.9766,28.004,27.9766,28.004,25800.0
2013-04-26 12:50:00,40.89,40.95,40.89,40.95,14200.0,28.0108,28.0519,28.0108,28.0519,14200.0
2013-04-26 12:55:00,40.96,40.97,40.94,40.97,13600.0,28.0588,28.0656,28.0451,28.0656,13600.0
2013-04-26 13:00:00,40.97,40.97,40.96,40.97,15200.0,28.0656,28.0656,28.0588,28.0656,15200.0
2013-04-26 13:05:00,40.97,40.98,40.96,40.97,8200.0,28.0656,28.0725,28.0588,28.0656,8200.0
2013-04-26 13:10:00,40.97,40.98,40.92,40.93,9800.0,28.0656,28.0725,28.0314,28.0382,9800.0
2013-04-26 13:15:00,40.94,40.94,40.92,40.93,4000.0,28.0451,28.0451,28.0314,28.0382,4000.0
2013-04-26 13:20:00,40.94,40.99,40.93,40.99,9000.0,28.0451,28.0793,28.0382,28.0793,9000.0
2013-04-26 13:25:00,40.98,40.99,40.98,40.99,4400.0,28.0725,28.0793,28.0725,28.0793,4400.0
2013-04-26 13:30:00,40.99,40.99,40.97,40.97,12400.0,28.0793,28.0793,28.0656,28.0656,12400.0
2013-04-26 13:35:00,40.96,40.99,40.93,40.93,12800.0,28.0588,28.0793,28.0382,28.0382,12800.0
2013-04-26 13:40:00,40.93,40.95,40.9,40.9,22800.0,28.0382,28.0519,28.0177,28.0177,22800.0
2013-04-26 13:45:00,40.9,40.93,40.89,40.92,15200.0,28.0177,28.0382,28.0108,28.0314,15200.0
2013-04-26 13:50:00,40.93,40.93,40.9,40.9,10800.0,28.0382,28.0382,28.0177,28.0177,10800.0
2013-04-26 13:55:00,40.9,40.91,40.88,40.9,11800.0,28.0177,28.0245,28.004,28.0177,11800.0
2013-04-26 14:00:00,40.9,40.92,40.88,40.9,15800.0,28.0177,28.0314,28.004,28.0177,15800.0
2013-04-26 14:05:00,40.91,40.91,40.87,40.87,8800.0,28.0245,28.0245,27.9971,27.9971,8800.0
2013-04-26 14:10:00,40.88,40.9,40.85,40.85,18600.0,28.004,28.0177,27.9834,27.9834,18600.0
2013-04-26 14:15:00,40.84,40.84,40.82,40.82,9600.0,27.9766,27.9766,27.9629,27.9629,9600.0
2013-04-26 14:20:00,40.82,40.83,40.81,40.82,14400.0,27.9629,27.9697,27.956,27.9629,14400.0
2013-04-26 14:25:00,40.82,40.82,40.81,40.81,9000.0,27.9629,27.9629,27.956,27.956,9000.0
2013-04-26 14:30:00,40.82,40.83,40.81,40.83,12600.0,27.9629,27.9697,27.956,27.9697,12600.0
2013-04-26 14:35:00,40.83,40.9,40.83,40.87,13600.0,27.9697,28.0177,27.9697,27.9971,13600.0
2013-04-26 14:40:00,40.88,40.88,40.83,40.84,16800.0,28.004,28.004,27.9697,27.9766,16800.0
2013-04-26 14:45:00,40.84,40.87,40.83,40.87,46800.0,27.9766,27.9971,27.9697,27.9971,46800.0
2013-04-26 14:50:00,40.87,40.87,40.85,40.86,10800.0,27.9971,27.9971,27.9834,27.9903,10800.0
2013-04-26 14:55:00,40.85,40.86,40.84,40.85,15000.0,27.9834,27.9903,27.9766,27.9834,15000.0
2013-04-26 15:00:00,40.85,40.91,40.84,40.91,17400.0,27.9834,28.0245,27.9766,28.0245,17400.0
2013-04-26 15:05:00,40.91,40.93,40.91,40.93,22000.0,28.0245,28.0382,28.0245,28.0382,22000.0
2013-04-26 15:10:00,40.92,40.93,40.89,40.9,16400.0,28.0314,28.0382,28.0108,28.0177,16400.0
2013-04-26 15:15:00,40.9,40.9,40.88,40.9,16200.0,28.0177,28.0177,28.004,28.0177,16200.0
2013-04-26 15:20:00,40.91,40.91,40.89,40.91,21000.0,28.0245,28.0245,28.0108,28.0245,21000.0
2013-04-26 15:25:00,40.91,40.97,40.9,40.95,28400.0,28.0245,28.0656,28.0177,28.0519,28400.0
2013-04-26 15:30:00,40.95,40.96,40.94,40.95,19600.0,28.0519,28.0588,28.0451,28.0519,19600.0
2013-04-26 15:35:00,40.95,40.96,40.93,40.93,13600.0,28.0519,28.0588,28.0382,28.0382,13600.0
2013-04-26 15:40:00,40.94,40.95,40.91,40.92,17600.0,28.0451,28.0519,28.0245,28.0314,17600.0
2013-04-26 15:45:00,40.92,40.92,40.87,40.89,20800.0,28.0314,28.0314,27.9971,28.0108,20800.0
2013-04-26 15:50:00,40.88,40.88,40.85,40.85,24000.0,28.004,28.004,27.9834,27.9834,24000.0
2013-04-26 15:55:00,40.85,40.9,40.85,40.89,60400.0,27.9834,28.0177,27.9834,28.0108,60400.0
2013-04-29 09:30:00,40.94,40.97,40.76,40.79,26600.0,28.0451,28.0656,27.9218,27.9423,26600.0
2013-04-29 09:35:00,40.76,40.95,40.76,40.95,7600.0,27.9218,28.0519,27.9218,28.0519,7600.0
2013-04-29 09:40:00,40.92,40.98,40.92,40.92,7000.0,28.0314,28.0725,28.0314,28.0314,7000.0
2013-04-29 09:45:00,40.94,40.95,40.9,40.93,4400.0,28.0451,28.0519,28.0177,28.0382,4400.0
2013-04-29 09:50:00,40.92,40.94,40.9,40.92,8400.0,28.0314,28.0451,28.0177,28.0314,8400.0
2013-04-29 09:55:00,40.92,40.93,40.91,40.91,6200.0,28.0314,28.0382,28.0245,28.0245,6200.0
2013-04-29 10:00:00,40.91,40.98,40.9,40.98,19600.0,28.0245,28.0725,28.0177,28.0725,19600.0
2013-04-29 10:05:00,40.98,41.07,40.97,41.07,24400.0,28.0725,28.1341,28.0656,28.1341,24400.0
2013-04-29 10:10:00,41.08,41.09,41.04,41.06,10800.0,28.141,28.1478,28.1136,28.1273,10800.0
2013-04-29 10:15:00,41.07,41.09,41.07,41.07,2600.0,28.1341,28.1478,28.1341,28.1341,2600.0
2013-04-29 10:20:00,41.07,41.1,41.06,41.1,18200.0,28.1341,28.1547,28.1273,28.1547,18200.0
2013-04-29 10:25:00,41.1,41.12,41.09,41.1,8200.0,28.1547,28.1684,28.1478,28.1547,8200.0
2013-04-29 10:30:00,41.12,41.13,41.08,41.08,19200.0,28.1684,28.1752,28.141,28.141,19200.0
2013-04-29 10:35:00,41.09,41.12,41.09,41.09,16000.0,28.1478,28.1684,28.1478,28.1478,16000.0
2013-04-29 10:40:00,41.1,41.12,41.1,41.12,11000.0,28.1547,28.1684,28.1547,28.1684,11000.0
2013-04-29 10:45:00,41.12,41.2,41.12,41.19,14200.0,28.1684,28.2232,28.1684,28.2163,14200.0
2013-04-29 10:50:00,41.19,41.19,41.15,41.15,22400.0,28.2163,28.2163,28.1889,28.1889,22400.0
2013-04-29 10:55:00,41.15,41.15,41.09,41.09,11400.0,28.1889,28.1889,28.1478,28.1478,11400.0
2013-04-29 11:00:00,41.09,41.09,41.06,41.08,11200.0,28.1478,28.1478,28.1273,28.141,11200.0
2013-04-29 11:05:00,41.07,41.08,41.05,41.07,11800.0,28.1341,28.141,28.1204,28.1341,11800.0
2013-04-29 11:10:00,41.08,41.13,41.08,41.13,11400.0,28.141,28.1752,28.141,28.1752,11400.0
2013-04-29 11:15:00,41.14,41.17,41.13,41.14,9400.0,28.1821,28.2026,28.1752,28.1821,9400.0
2013-04-29 11:20:00,41.15,41.15,41.1,41.1,27800.0,28.1889,28.1889,28.1547,28.1547,27800.0
2013-04-29 11:25:00,41.1,41.1,41.08,41.09,7200.0,28.1547,28.1547,28.141,28.1478,7200.0
2013-04-29 11:30:00,41.08,41.09,41.07,41.09,14800.0,28.141,28.1478,28.1341,28.1478,14800.0
2013-04-29 11:35:00,41.08,41.09,41.04,41.05,12800.0,28.141,28.1478,28.1136,28.1204,12800.0
2013-04-29 11:40:00,41.04,41.06,41.03,41.06,7600.0,28.1136,28.1273,28.1067,28.1273,7600.0
2013-04-29 11:45:00,41.06,41.09,41.05,41.08,14800.0,28.1273,28.1478,28.1204,28.141,14800.0
2013-04-29 11:50:00,41.08,41.1,41.08,41.1,6600.0,28.141,28.1547,28.141,28.1547,6600.0
2013-04-29 11:55:00,41.1,41.16,41.1,41.15,19400.0,28.1547,28.1958,28.1547,28.1889,19400.0
2013-04-29 12:00:00,41.15,41.19,41.13,41.16,77600.0,28.1889,28.2163,28.1752,28.1958,77600.0
2013-04-29 12:05:00,41.17,41.17,41.14,41.15,12400.0,28.2026,28.2026,28.1821,28.1889,12400.0
2013-04-29 12:10:00,41.15,41.15,41.13,41.15,23400.0,28.1889,28.1889,28.1752,28.1889,23400.0
2013-04-29 12:15:00,41.14,41.14,41.12,41.13,8800.0,28.1821,28.1821,28.1684,28.1752,8800.0
2013-04-29 12:20:00,41.13,41.16,41.13,41.16,10600.0,28.1752,28.1958,28.1752,28.1958,10600.0
2013-04-29 12:25:00,41.17,41.22,41.17,41.21,9600.0,28.2026,28.2369,28.2026,28.23,9600.0
2013-04-29 12:30:00,41.2,41.21,41.19,41.2,12600.0,28.2232,28.23,28.2163,28.2232,12600.0
2013-04-29 12:35:00,41.2,41.24,41.2,41.24,11000.0,28.2232,28.2506,28.2232,28.2506,11000.0
2013-04-29 12:40:00,41.24,41.26,41.23,41.23,10800.0,28.2506,28.2643,28.2437,28.2437,10800.0
2013-04-29 12:45:00,41.23,41.24,41.21,41.24,13800.0,28.2437,28.2506,28.23,28.2506,13800.0
2013-04-29 12:50:00,41.24,41.24,41.23,41.23,12400.0,28.2506,28.2506,28.2437,28.2437,12400.0
2013-04-29 12:55:00,41.23,41.23,41.21,41.23,11400.0,28.2437,28.2437,28.23,28.2437,11400.0
2013-04-29 13:00:00,41.23,41.24,41.23,41.23,11200.0,28.2437,28.2506,28.2437,28.2437,11200.0
2013-04-29 13:05:00,41.23,41.23,41.19,41.2,7600.0,28.2437,28.2437,28.2163,28.2232,7600.0
2013-04-29 13:10:00,41.2,41.22,41.2,41.21,15000.0,28.2232,28.2369,28.2232,28.23,15000.0
2013-04-29 13:15:00,41.2,41.22,41.2,41.22,10400.0,28.2232,28.2369,28.2232,28.2369,10400.0
2013-04-29 13:20:00,41.22,41.23,41.21,41.22,29800.0,28.2369,28.2437,28.23,28.2369,29800.0
2013-04-29 13:25:00,41.21,41.23,41.21,41.23,9200.0,28.23,28.2437,28.23,28.2437,9200.0
2013-04-29 13:30:00,41.23,41.24,41.22,41.24,15000.0,28.2437,28.2506,28.2369,28.2506,15000.0
2013-04-29 13:35:00,41.24,41.26,41.24,41.25,30600.0,28.2506,28.2643,28.2506,28.2574,30600.0
2013-04-29 13:40:00,41.24,41.26,41.24,41.25,20000.0,28.2506,28.2643,28.2506,28.2574,20000.0
2013-04-29 13:45:00,41.25,41.26,41.24,41.25,25800.0,28.2574,28.2643,28.2506,28.2574,25800.0
2013-04-29 13:50:00,41.25,41.27,41.24,41.27,23600.0,28.2574,28.2711,28.2506,28.2711,23600.0
2013-04-29 13:55:00,41.27,41.27,41.26,41.26,8000.0,28.2711,28.2711,28.2643,28.2643,8000.0
2013-04-29 14:00:00,41.26,41.27,41.24,41.24,18800.0,28.2643,28.2711,28.2506,28.2506,18800.0
2013-04-29 14:05:00,41.24,41.27,41.24,41.26,7000.0,28.2506,28.2711,28.2506,28.2643,7000.0
2013-04-29 14:10:00,41.26,41.27,41.23,41.24,11600.0,28.2643,28.2711,28.2437,28.2506,11600.0
2013-04-29 14:15:00,41.24,41.24,41.23,41.24,4600.0,28.2506,28.2506,28.2437,28.2506,4600.0
2013-04-29 14:20:00,41.24,41.24,41.21,41.23,10800.0,28.2506,28.2506,28.23,28.2437,10800.0
2013-04-29 14:25:00,41.23,41.26,41.23,41.26,22200.0,28.2437,28.2643,28.2437,28.2643,22200.0
2013-04-29 14:30:00,41.26,41.27,41.25,41.27,17400.0,28.2643,28.2711,28.2574,28.2711,17400.0
2013-04-29 14:35:00,41.26,41.29,41.26,41.29,14000.0,28.2643,28.2848,28.2643,28.2848,14000.0
2013-04-29 14:40:00,41.29,41.29,41.27,41.27,8000.0,28.2848,28.2848,28.2711,28.2711,8000.0
2013-04-29 14:45:00,41.27,41.31,41.27,41.31,22800.0,28.2711,28.2985,28.2711,28.2985,22800.0
2013-04-29 14:50:00,41.32,41.32,41.3,41.3,10600.0,28.3054,28.3054,28.2917,28.2917,10600.0
2013-04-29 14:55:00,41.3,41.3,41.26,41.27,13200.0,28.2917,28.2917,28.2643,28.2711,13200.0
2013-04-29 15:00:00,41.27,41.27,41.24,41.26,45600.0,28.2711,28.2711,28.2506,28.2643,45600.0
2013-04-29 15:05:00,41.26,41.26,41.23,41.23,23600.0,28.2643,28.2643,28.2437,28.2437,23600.0
2013-04-29 15:10:00,41.23,41.24,41.22,41.22,10800.0,28.2437,28.2506,28.2369,28.2369,10800.0
2013-04-29 15:15:00,41.22,41.24,41.21,41.21,20400.0,28.2369,28.2506,28.23,28.23,20400.0
2013-04-29 15:20:00,41.2,41.21,41.17,41.19,24600.0,28.2232,28.23,28.2026,28.2163,24600.0
2013-04-29 15:25:00,41.19,41.21,41.17,41.18,31800.0,28.2163,28.23,28.2026,28.2095,31800.0
2013-04-29 15:30:00,41.17,41.22,41.16,41.22,91600.0,28.2026,28.2369,28.1958,28.2369,91600.0
2013-04-29 15:35:00,41.23,41.27,41.23,41.24,45600.0,28.2437,28.2711,28.2437,28.2506,45600.0
2013-04-29 15:40:00,41.24,41.24,41.22,41.23,42000.0,28.2506,28.2506,28.2369,28.2437,42000.0
2013-04-29 15:45:00,41.23,41.26,41.21,41.23,40800.0,28.2437,28.2643,28.23,28.2437,40800.0
2013-04-29 15:50:00,41.23,41.24,41.21,41.23,60800.0,28.2437,28.2506,28.23,28.2437,60800.0
2013-04-29 15:55:00,41.23,41.25,41.22,41.24,95200.0,28.2437,28.2574,28.2369,28.2506,95200.0
2013-04-30 09:30:00,41.38,41.38,41.1,41.24,61800.0,28.3465,28.3465,28.1547,28.2506,61800.0
2013-04-30 09:35:00,41.19,41.27,41.18,41.27,30200.0,28.2163,28.2711,28.2095,28.2711,30200.0
2013-04-30 09:40:00,41.25,41.25,41.13,41.16,15000.0,28.2574,28.2574,28.1752,28.1958,15000.0
2013-04-30 09:45:00,41.19,41.21,41.13,41.19,24400.0,28.2163,28.23,28.1752,28.2163,24400.0
2013-04-30 09:50:00,41.18,41.22,41.13,41.19,71000.0,28.2095,28.2369,28.1752,28.2163,71000.0
2013-04-30 09:55:00,41.19,41.26,41.17,41.22,13000.0,28.2163,28.2643,28.2026,28.2369,13000.0
2013-04-30 10:00:00,41.23,41.26,41.11,41.13,26800.0,28.2437,28.2643,28.1615,28.1752,26800.0
2013-04-30 10:05:00,41.12,41.16,41.11,41.14,23600.0,28.1684,28.1958,28.1615,28.1821,23600.0
2013-04-30 10:10:00,41.13,41.19,41.13,41.16,24400.0,28.1752,28.2163,28.1752,28.1958,24400.0
2013-04-30 10:15:00,41.15,41.17,41.13,41.13,15800.0,28.1889,28.2026,28.1752,28.1752,15800.0
2013-04-30 10:20:00,41.15,41.16,41.13,41.13,35400.0,28.1889,28.1958,28.1752,28.1752,35400.0
2013-04-30 10:25:00,41.14,41.17,41.13,41.16,14400.0,28.1821,28.2026,28.1752,28.1958,14400.0
2013-04-30 10:30:00,41.15,41.2,41.13,41.19,10600.0,28.1889,28.2232,28.1752,28.2163,10600.0
2013-04-30 10:35:00,41.18,41.19,41.16,41.18,8400.0,28.2095,28.2163,28.1958,28.2095,8400.0
2013-04-30 10:40:00,41.18,41.19,41.14,41.16,16000.0,28.2095,28.2163,28.1821,28.1958,16000.0
2013-04-30 10:45:00,41.17,41.18,41.15,41.16,16000.0,28.2026,28.2095,28.1889,28.1958,16000.0
2013-04-30 10:50:00,41.16,41.19,41.15,41.19,6600.0,28.1958,28.2163,28.1889,28.2163,6600.0
2013-04-30 10:55:00,41.18,41.18,41.16,41.18,8000.0,28.2095,28.2095,28.1958,28.2095,8000.0
2013-04-30 11:00:00,41.19,41.19,41.15,41.15,14600.0,28.2163,28.2163,28.1889,28.1889,14600.0
2013-04-30 11:05:00,41.15,41.17,41.13,41.17,23800.0,28.1889,28.2026,28.1752,28.2026,23800.0
2013-04-30 11:10:00,41.16,41.2,41.16,41.19,25400.0,28.1958,28.2232,28.1958,28.2163,25400.0
2013-04-30 11:15:00,41.2,41.2,41.18,41.18,6400.0,28.2232,28.2232,28.2095,28.2095,6400.0
2013-04-30 11:20:00,41.18,41.21,41.18,41.21,17600.0,28.2095,28.23,28.2095,28.23,17600.0
2013-04-30 11:25:00,41.2,41.24,41.19,41.22,11400.0,28.2232,28.2506,28.2163,28.2369,11400.0
2013-04-30 11:30:00,41.22,41.29,41.22,41.26,32200.0,28.2369,28.2848,28.2369,28.2643,32200.0
2013-04-30 11:35:00,41.26,41.26,41.24,41.25,8400.0,28.2643,28.2643,28.2506,28.2574,8400.0
2013-04-30 11:40:00,41.26,41.29,41.24,41.26,8200.0,28.2643,28.2848,28.2506,28.2643,8200.0
2013-04-30 11:45:00,41.26,41.27,41.26,41.26,13800.0,28.2643,28.2711,28.2643,28.2643,13800.0
2013-04-30 11:50:00,41.26,41.33,41.26,41.33,9600.0,28.2643,28.3122,28.2643,28.3122,9600.0
2013-04-30 11:55:00,41.33,41.33,41.3,41.32,11600.0,28.3122,28.3122,28.2917,28.3054,11600.0
2013-04-30 12:00:00,41.32,41.33,41.28,41.29,19800.0,28.3054,28.3122,28.278,28.2848,19800.0
2013-04-30 12:05:00,41.29,41.29,41.26,41.27,7000.0,28.2848,28.2848,28.2643,28.2711,7000.0
2013-04-30 12:10:00,41.26,41.26,41.22,41.23,10200.0,28.2643,28.2643,28.2369,28.2437,10200.0
2013-04-30 12:15:00,41.22,41.23,41.2,41.2,13800.0,28.2369,28.2437,28.2232,28.2232,13800.0
2013-04-30 12:20:00,41.19,41.23,41.19,41.2,15200.0,28.2163,28.2437,28.2163,28.2232,15200.0
2013-04-30 12:25:00,41.19,41.29,41.19,41.29,47400.0,28.2163,28.2848,28.2163,28.2848,47400.0
2013-04-30 12:30:00,41.29,41.3,41.28,41.3,17200.0,28.2848,28.2917,28.278,28.2917,17200.0
2013-04-30 12:35:00,41.31,41.31,41.28,41.29,20800.0,28.2985,28.2985,28.278,28.2848,20800.0
2013-04-30 12:40:00,41.29,41.31,41.28,41.31,26400.0,28.2848,28.2985,28.278,28.2985,26400.0
2013-04-30 12:45:00,41.31,41.35,41.31,41.35,7400.0,28.2985,28.3259,28.2985,28.3259,7400.0
2013-04-30 12:50:00,41.35,41.36,41.34,41.34,9400.0,28.3259,28.3328,28.3191,28.3191,9400.0
2013-04-30 12:55:00,41.35,41.4,41.34,41.4,11200.0,28.3259,28.3602,28.3191,28.3602,11200.0
2013-04-30 13:00:00,41.39,41.41,41.37,41.38,19200.0,28.3533,28.367,28.3396,28.3465,19200.0
2013-04-30 13:05:00,41.38,41.38,41.37,41.38,11800.0,28.3465,28.3465,28.3396,28.3465,11800.0
2013-04-30 13:10:00,41.38,41.39,41.38,41.38,13400.0,28.3465,28.3533,28.3465,28.3465,13400.0
2013-04-30 13:15:00,41.38,41.38,41.38,41.38,6000.0,28.3465,28.3465,28.3465,28.3465,6000.0
2013-04-30 13:20:00,41.38,41.4,41.37,41.38,14200.0,28.3465,28.3602,28.3396,28.3465,14200.0
2013-04-30 13:25:00,41.38,41.4,41.38,41.4,7800.0,28.3465,28.3602,28.3465,28.3602,7800.0
2013-04-30 13:30:00,41.4,41.4,41.33,41.33,10000.0,28.3602,28.3602,28.3122,28.3122,10000.0
2013-04-30 13:35:00,41.33,41.35,41.31,41.31,11200.0,28.3122,28.3259,28.2985,28.2985,11200.0
2013-04-30 13:40:00,41.31,41.31,41.28,41.3,10200.0,28.2985,28.2985,28.278,28.2917,10200.0
2013-04-30 13:45:00,41.31,41.35,41.31,41.35,9400.0,28.2985,28.3259,28.2985,28.3259,9400.0
2013-04-30 13:50:00,41.35,41.35,41.34,41.35,7000.0,28.3259,28.3259,28.3191,28.3259,7000.0
2013-04-30 13:55:00,41.35,41.37,41.35,41.35,5400.0,28.3259,28.3396,28.3259,28.3259,5400.0
2013-04-30 14:00:00,41.37,41.37,41.34,41.34,10400.0,28.3396,28.3396,28.3191,28.3191,10400.0
2013-04-30 14:05:00,41.34,41.34,41.32,41.33,6600.0,28.3191,28.3191,28.3054,28.3122,6600.0
2013-04-30 14:10:00,41.33,41.37,41.33,41.33,13000.0,28.3122,28.3396,28.3122,28.3122,13000.0
2013-04-30 14:15:00,41.34,41.34,41.32,41.33,9200.0,28.3191,28.3191,28.3054,28.3122,9200.0
2013-04-30 14:20:00,41.34,41.35,41.33,41.33,9800.0,28.3191,28.3259,28.3122,28.3122,9800.0
2013-04-30 14:25:00,41.33,41.35,41.31,41.31,13200.0,28.3122,28.3259,28.2985,28.2985,13200.0
2013-04-30 14:30:00,41.31,41.32,41.29,41.31,12400.0,28.2985,28.3054,28.2848,28.2985,12400.0
2013-04-30 14:35:00,41.3,41.33,41.3,41.32,15000.0,28.2917,28.3122,28.2917,28.3054,15000.0
2013-04-30 14:40:00,41.32,41.37,41.32,41.37,19600.0,28.3054,28.3396,28.3054,28.3396,19600.0
2013-04-30 14:45:00,41.35,41.35,41.33,41.33,5600.0,28.3259,28.3259,28.3122,28.3122,5600.0
2013-04-30 14:50:00,41.33,41.35,41.33,41.34,6800.0,28.3122,28.3259,28.3122,28.3191,6800.0
2013-04-30 14:55:00,41.34,41.35,41.33,41.33,14200.0,28.3191,28.3259,28.3122,28.3122,14200.0
2013-04-30 15:00:00,41.33,41.34,41.27,41.27,28800.0,28.3122,28.3191,28.2711,28.2711,28800.0
2013-04-30 15:05:00,41.27,41.3,41.27,41.3,28600.0,28.2711,28.2917,28.2711,28.2917,28600.0
2013-04-30 15:10:00,41.3,41.32,41.3,41.32,11600.0,28.2917,28.3054,28.2917,28.3054,11600.0
2013-04-30 15:15:00,41.32,41.32,41.29,41.29,22600.0,28.3054,28.3054,28.2848,28.2848,22600.0
2013-04-30 15:20:00,41.29,41.3,41.27,41.28,23800.0,28.2848,28.2917,28.2711,28.278,23800.0
2013-04-30 15:25:00,41.29,41.31,41.29,41.3,30800.0,28.2848,28.2985,28.2848,28.2917,30800.0
2013-04-30 15:30:00,41.3,41.3,41.27,41.27,38800.0,28.2917,28.2917,28.2711,28.2711,38800.0
2013-04-30 15:35:00,41.28,41.33,41.27,41.33,36600.0,28.278,28.3122,28.2711,28.3122,36600.0
2013-04-30 15:40:00,41.33,41.34,41.32,41.33,39200.0,28.3122,28.3191,28.3054,28.3122,39200.0
2013-04-30 15:45:00,41.34,41.38,41.33,41.36,54200.0,28.3191,28.3465,28.3122,28.3328,54200.0
2013-04-30 15:50:00,41.37,41.41,41.36,41.4,70000.0,28.3396,28.367,28.3328,28.3602,70000.0
2013-04-30 15:55:00,41.4,41.43,41.38,41.42,189800.0,28.3602,28.3807,28.3465,28.3739,189800.0
2013-05-01 09:30:00,41.42,41.43,41.27,41.28,48800.0,28.3739,28.3807,28.2711,28.278,48800.0
2013-05-01 09:35:00,41.32,41.32,41.19,41.22,22400.0,28.3054,28.3054,28.2163,28.2369,22400.0
2013-05-01 09:40:00,41.23,41.25,41.19,41.23,70000.0,28.2437,28.2574,28.2163,28.2437,70000.0
2013-05-01 09:45:00,41.25,41.25,41.18,41.24,74200.0,28.2574,28.2574,28.2095,28.2506,74200.0
2013-05-01 09:50:00,41.24,41.31,41.18,41.2,42200.0,28.2506,28.2985,28.2095,28.2232,42200.0
2013-05-01 09:55:00,41.18,41.22,41.18,41.18,16800.0,28.2095,28.2369,28.2095,28.2095,16800.0
2013-05-01 10:00:00,41.18,41.24,41.15,41.24,43000.0,28.2095,28.2506,28.1889,28.2506,43000.0
2013-05-01 10:05:00,41.24,41.31,41.22,41.27,25000.0,28.2506,28.2985,28.2369,28.2711,25000.0
2013-05-01 10:10:00,41.27,41.29,41.24,41.27,207200.0,28.2711,28.2848,28.2506,28.2711,207200.0
2013-05-01 10:15:00,41.27,41.3,41.21,41.22,8600.0,28.2711,28.2917,28.23,28.2369,8600.0
2013-05-01 10:20:00,41.22,41.27,41.21,41.27,16600.0,28.2369,28.2711,28.23,28.2711,16600.0
2013-05-01 10:25:00,41.29,41.3,41.26,41.27,26400.0,28.2848,28.2917,28.2643,28.2711,26400.0
2013-05-01 10:30:00,41.27,41.3,41.24,41.27,43600.0,28.2711,28.2917,28.2506,28.2711,43600.0
2013-05-01 10:35:00,41.27,41.38,41.25,41.38,16400.0,28.2711,28.3465,28.2574,28.3465,16400.0
2013-05-01 10:40:00,41.37,41.42,41.36,41.41,16000.0,28.3396,28.3739,28.3328,28.367,16000.0
2013-05-01 10:45:00,41.41,41.42,41.38,41.41,15400.0,28.367,28.3739,28.3465,28.367,15400.0
2013-05-01 10:50:00,41.42,41.45,41.39,41.44,46400.0,28.3739,28.3944,28.3533,28.3876,46400.0
2013-05-01 10:55:00,41.45,41.46,41.42,41.42,16600.0,28.3944,28.4013,28.3739,28.3739,16600.0
2013-05-01 11:00:00,41.43,41.44,41.41,41.43,12000.0,28.3807,28.3876,28.367,28.3807,12000.0
2013-05-01 11:05:00,41.43,41.45,41.41,41.43,18400.0,28.3807,28.3944,28.367,28.3807,18400.0
2013-05-01 11:10:00,41.43,41.45,41.43,41.43,7600.0,28.3807,28.3944,28.3807,28.3807,7600.0
2013-05-01 11:15:00,41.43,41.46,41.42,41.44,11800.0,28.3807,28.4013,28.3739,28.3876,11800.0
2013-05-01 11:20:00,41.45,41.48,41.45,41.48,16400.0,28.3944,28.415,28.3944,28.415,16400.0
2013-05-01 11:25:00,41.48,41.49,41.44,41.44,14200.0,28.415,28.4218,28.3876,28.3876,14200.0
2013-05-01 11:30:00,41.44,41.45,41.37,41.38,13600.0,28.3876,28.3944,28.3396,28.3465,13600.0
2013-05-01 11:35:00,41.4,41.42,41.36,41.36,12200.0,28.3602,28.3739,28.3328,28.3328,12200.0
2013-05-01 11:40:00,41.37,41.43,41.37,41.41,9800.0,28.3396,28.3807,28.3396,28.367,9800.0
2013-05-01 11:45:00,41.42,41.43,41.38,41.41,20000.0,28.3739,28.3807,28.3465,28.367,20000.0
2013-05-01 11:50:00,41.41,41.43,41.39,41.41,26200.0,28.367,28.3807,28.3533,28.367,26200.0
2013-05-01 11:55:00,41.4,41.42,41.38,41.41,12600.0,28.3602,28.3739,28.3465,28.367,12600.0
2013-05-01 12:00:00,41.4,41.4,41.37,41.37,10200.0,28.3602,28.3602,28.3396,28.3396,10200.0
2013-05-01 12:05:00,41.37,41.37,41.34,41.35,8000.0,28.3396,28.3396,28.3191,28.3259,8000.0
2013-05-01 12:10:00,41.35,41.38,41.34,41.37,17800.0,28.3259,28.3465,28.3191,28.3396,17800.0
2013-05-01 12:15:00,41.36,41.38,41.35,41.37,8200.0,28.3328,28.3465,28.3259,28.3396,8200.0
2013-05-01 12:20:00,41.37,41.42,41.37,41.42,14400.0,28.3396,28.3739,28.3396,28.3739,14400.0
2013-05-01 12:25:00,41.41,41.42,41.4,41.4,6600.0,28.367,28.3739,28.3602,28.3602,6600.0
2013-05-01 12:30:00,41.41,41.45,41.41,41.44,15800.0,28.367,28.3944,28.367,28.3876,15800.0
2013-05-01 12:35:00,41.44,41.47,41.44,41.46,5600.0,28.3876,28.4081,28.3876,28.4013,5600.0
2013-05-01 12:40:00,41.46,41.48,41.45,41.47,13600.0,28.4013,28.415,28.3944,28.4081,13600.0
2013-05-01 12:45:00,41.46,41.47,41.43,41.43,10000.0,28.4013,28.4081,28.3807,28.3807,10000.0
2013-05-01 12:50:00,41.43,41.45,41.4,41.44,16200.0,28.3807,28.3944,28.3602,28.3876,16200.0
2013-05-01 12:55:00,41.44,41.44,41.35,41.35,17000.0,28.3876,28.3876,28.3259,28.3259,17000.0
2013-05-01 13:00:00,41.33,41.35,41.33,41.35,14400.0,28.3122,28.3259,28.3122,28.3259,14400.0
2013-05-01 13:05:00,41.35,41.37,41.31,41.31,17800.0,28.3259,28.3396,28.2985,28.2985,17800.0
2013-05-01 13:10:00,41.31,41.35,41.29,41.34,15600.0,28.2985,28.3259,28.2848,28.3191,15600.0
2013-05-01 13:15:00,41.34,41.35,41.3,41.32,12600.0,28.3191,28.3259,28.2917,28.3054,12600.0
2013-05-01 13:20:00,41.33,41.34,41.3,41.34,9200.0,28.3122,28.3191,28.2917,28.3191,9200.0
2013-05-01 13:25:00,41.35,41.38,41.35,41.35,13800.0,28.3259,28.3465,28.3259,28.3259,13800.0
2013-05-01 13:30:00,41.35,41.35,41.31,41.35,15400.0,28.3259,28.3259,28.2985,28.3259,15400.0
2013-05-01 13:35:00,41.34,41.34,41.3,41.3,19000.0,28.3191,28.3191,28.2917,28.2917,19000.0
2013-05-01 13:40:00,41.31,41.34,41.28,41.33,36000.0,28.2985,28.3191,28.278,28.3122,36000.0
2013-05-01 13:45:00,41.32,41.37,41.32,41.37,18400.0,28.3054,28.3396,28.3054,28.3396,18400.0
2013-05-01 13:50:00,41.35,41.39,41.35,41.38,20400.0,28.3259,28.3533,28.3259,28.3465,20400.0
2013-05-01 13:55:00,41.37,41.41,41.35,41.41,30600.0,28.3396,28.367,28.3259,28.367,30600.0
2013-05-01 14:00:00,41.43,41.48,41.38,41.44,19000.0,28.3807,28.415,28.3465,28.3876,19000.0
2013-05-01 14:05:00,41.43,41.45,41.41,41.44,12200.0,28.3807,28.3944,28.367,28.3876,12200.0
2013-05-01 14:10:00,41.45,41.45,41.39,41.42,25200.0,28.3944,28.3944,28.3533,28.3739,25200.0
2013-05-01 14:15:00,41.43,41.44,41.38,41.39,13600.0,28.3807,28.3876,28.3465,28.3533,13600.0
2013-05-01 14:20:00,41.41,41.44,41.39,41.41,14400.0,28.367,28.3876,28.3533,28.367,14400.0
2013-05-01 14:25:00,41.41,41.42,41.32,41.32,9200.0,28.367,28.3739,28.3054,28.3054,9200.0
2013-05-01 14:30:00,41.33,41.35,41.3,41.32,18000.0,28.3122,28.3259,28.2917,28.3054,18000.0
2013-05-01 14:35:00,41.32,41.35,41.29,41.3,9000.0,28.3054,28.3259,28.2848,28.2917,9000.0
2013-05-01 14:40:00,41.3,41.31,41.26,41.29,7800.0,28.2917,28.2985,28.2643,28.2848,7800.0
2013-05-01 14:45:00,41.26,41.28,41.24,41.27,25200.0,28.2643,28.278,28.2506,28.2711,25200.0
2013-05-01 14:50:00,41.26,41.31,41.24,41.24,37000.0,28.2643,28.2985,28.2506,28.2506,37000.0
2013-05-01 14:55:00,41.24,41.24,41.2,41.24,9200.0,28.2506,28.2506,28.2232,28.2506,9200.0
2013-05-01 15:00:00,41.23,41.23,41.19,41.23,13600.0,28.2437,28.2437,28.2163,28.2437,13600.0
2013-05-01 15:05:00,41.23,41.23,41.18,41.2,26600.0,28.2437,28.2437,28.2095,28.2232,26600.0
2013-05-01 15:10:00,41.2,41.21,41.13,41.14,15000.0,28.2232,28.23,28.1752,28.1821,15000.0
2013-05-01 15:15:00,41.13,41.19,41.12,41.18,23800.0,28.1752,28.2163,28.1684,28.2095,23800.0
2013-05-01 15:20:00,41.19,41.19,41.12,41.12,30400.0,28.2163,28.2163,28.1684,28.1684,30400.0
2013-05-01 15:25:00,41.13,41.15,41.11,41.15,22800.0,28.1752,28.1889,28.1615,28.1889,22800.0
2013-05-01 15:30:00,41.15,41.18,41.13,41.16,29200.0,28.1889,28.2095,28.1752,28.1958,29200.0
2013-05-01 15:35:00,41.16,41.18,41.12,41.12,34800.0,28.1958,28.2095,28.1684,28.1684,34800.0
2013-05-01 15:40:00,41.11,41.13,41.04,41.05,38000.0,28.1615,28.1752,28.1136,28.1204,38000.0
2013-05-01 15:45:00,41.05,41.08,41.01,41.02,59800.0,28.1204,28.141,28.093,28.0999,59800.0
2013-05-01 15:50:00,41.02,41.04,40.96,40.99,60400.0,28.0999,28.1136,28.0588,28.0793,60400.0
2013-05-01 15:55:00,40.99,41.08,40.98,41.06,122200.0,28.0793,28.141,28.0725,28.1273,122200.0
2013-05-02 09:30:00,40.92,42.35,40.42,40.78,68200.0,28.0314,29.011,27.6889,27.9355,68200.0
2013-05-02 09:35:00,40.76,41.09,40.76,40.98,158800.0,27.9218,28.1478,27.9218,28.0725,158800.0
2013-05-02 09:40:00,40.98,41.08,40.96,41.01,49800.0,28.0725,28.141,28.0588,28.093,49800.0
2013-05-02 09:45:00,41.02,41.04,40.96,41.01,61600.0,28.0999,28.1136,28.0588,28.093,61600.0
2013-05-02 09:50:00,41.01,41.19,41.01,41.08,52400.0,28.093,28.2163,28.093,28.141,52400.0
2013-05-02 09:55:00,41.08,41.12,41.0,41.04,35000.0,28.141,28.1684,28.0862,28.1136,35000.0
2013-05-02 10:00:00,41.05,41.07,40.99,41.05,38200.0,28.1204,28.1341,28.0793,28.1204,38200.0
2013-05-02 10:05:00,41.05,41.07,41.01,41.02,40200.0,28.1204,28.1341,28.093,28.0999,40200.0
2013-05-02 10:10:00,41.02,41.16,41.02,41.13,29200.0,28.0999,28.1958,28.0999,28.1752,29200.0
2013-05-02 10:15:00,41.13,41.13,41.02,41.12,43800.0,28.1752,28.1752,28.0999,28.1684,43800.0
2013-05-02 10:20:00,41.13,41.13,41.08,41.1,75600.0,28.1752,28.1752,28.141,28.1547,75600.0
2013-05-02 10:25:00,41.1,41.14,41.1,41.1,42400.0,28.1547,28.1821,28.1547,28.1547,42400.0
2013-05-02 10:30:00,41.13,41.16,41.13,41.13,57400.0,28.1752,28.1958,28.1752,28.1752,57400.0
2013-05-02 10:35:00,41.13,41.15,41.12,41.13,46200.0,28.1752,28.1889,28.1684,28.1752,46200.0
2013-05-02 10:40:00,41.13,41.13,40.94,40.98,65000.0,28.1752,28.1752,28.0451,28.0725,65000.0
2013-05-02 10:45:00,40.98,41.01,40.94,40.99,99600.0,28.0725,28.093,28.0451,28.0793,99600.0
2013-05-02 10:50:00,40.99,41.02,40.97,41.02,64400.0,28.0793,28.0999,28.0656,28.0999,64400.0
2013-05-02 10:55:00,41.02,41.02,40.98,40.99,27200.0,28.0999,28.0999,28.0725,28.0793,27200.0
2013-05-02 11:00:00,40.99,41.01,40.96,41.0,83600.0,28.0793,28.093,28.0588,28.0862,83600.0
2013-05-02 11:05:00,41.01,41.02,40.99,41.01,30800.0,28.093,28.0999,28.0793,28.093,30800.0
2013-05-02 11:10:00,41.01,41.05,40.99,41.04,34400.0,28.093,28.1204,28.0793,28.1136,34400.0
2013-05-02 11:15:00,41.04,41.04,40.99,41.02,10600.0,28.1136,28.1136,28.0793,28.0999,10600.0
2013-05-02 11:20:00,41.02,41.08,41.02,41.07,40400.0,28.0999,28.141,28.0999,28.1341,40400.0
2013-05-02 11:25:00,41.06,41.09,41.02,41.06,20400.0,28.1273,28.1478,28.0999,28.1273,20400.0
2013-05-02 11:30:00,41.05,41.06,41.02,41.02,16800.0,28.1204,28.1273,28.0999,28.0999,16800.0
2013-05-02 11:35:00,41.02,41.02,40.99,41.0,23000.0,28.0999,28.0999,28.0793,28.0862,23000.0
2013-05-02 11:40:00,41.01,41.02,40.99,41.01,51200.0,28.093,28.0999,28.0793,28.093,51200.0
2013-05-02 11:45:00,41.0,41.02,40.99,41.0,48400.0,28.0862,28.0999,28.0793,28.0862,48400.0
2013-05-02 11:50:00,41.0,41.02,40.99,41.02,45200.0,28.0862,28.0999,28.0793,28.0999,45200.0
2013-05-02 11:55:00,41.01,41.02,40.99,41.02,31800.0,28.093,28.0999,28.0793,28.0999,31800.0
2013-05-02 12:00:00,41.01,41.02,40.99,40.99,21600.0,28.093,28.0999,28.0793,28.0793,21600.0
2013-05-02 12:05:00,40.99,41.01,40.99,41.0,77600.0,28.0793,28.093,28.0793,28.0862,77600.0
2013-05-02 12:10:00,41.0,41.01,40.99,41.0,26200.0,28.0862,28.093,28.0793,28.0862,26200.0
2013-05-02 12:15:00,41.0,41.01,40.99,41.0,68600.0,28.0862,28.093,28.0793,28.0862,68600.0
2013-05-02 12:20:00,41.0,41.01,40.97,41.0,61800.0,28.0862,28.093,28.0656,28.0862,61800.0
2013-05-02 12:25:00,41.0,41.04,40.98,41.02,80000.0,28.0862,28.1136,28.0725,28.0999,80000.0
2013-05-02 12:30:00,41.02,41.02,40.97,40.97,50000.0,28.0999,28.0999,28.0656,28.0656,50000.0
2013-05-02 12:35:00,40.96,41.02,40.96,40.99,19600.0,28.0588,28.0999,28.0588,28.0793,19600.0
2013-05-02 12:40:00,40.98,41.02,40.97,40.99,11800.0,28.0725,28.0999,28.0656,28.0793,11800.0
2013-05-02 12:45:00,40.98,40.98,40.95,40.98,16000.0,28.0725,28.0725,28.0519,28.0725,16000.0
2013-05-02 12:50:00,40.97,40.98,40.96,40.96,13000.0,28.0656,28.0725,28.0588,28.0588,13000.0
2013-05-02 12:55:00,40.96,40.97,40.92,40.95,18000.0,28.0588,28.0656,28.0314,28.0519,18000.0
2013-05-02 13:00:00,40.95,40.96,40.91,40.92,88800.0,28.0519,28.0588,28.0245,28.0314,88800.0
2013-05-02 13:05:00,40.92,40.93,40.88,40.9,55200.0,28.0314,28.0382,28.004,28.0177,55200.0
2013-05-02 13:10:00,40.9,40.91,40.85,40.86,37000.0,28.0177,28.0245,27.9834,27.9903,37000.0
2013-05-02 13:15:00,40.87,40.87,40.82,40.84,56000.0,27.9971,27.9971,27.9629,27.9766,56000.0
2013-05-02 13:20:00,40.84,40.85,40.84,40.84,32000.0,27.9766,27.9834,27.9766,27.9766,32000.0
2013-05-02 13:25:00,40.85,40.88,40.83,40.85,120600.0,27.9834,28.004,27.9697,27.9834,120600.0
2013-05-02 13:30:00,40.85,40.9,40.85,40.87,78800.0,27.9834,28.0177,27.9834,27.9971,78800.0
2013-05-02 13:35:00,40.87,40.88,40.84,40.85,96000.0,27.9971,28.004,27.9766,27.9834,96000.0
2013-05-02 13:40:00,40.85,40.88,40.83,40.86,69200.0,27.9834,28.004,27.9697,27.9903,69200.0
2013-05-02 13:45:00,40.87,40.94,40.85,40.94,187400.0,27.9971,28.0451,27.9834,28.0451,187400.0
2013-05-02 13:50:00,40.95,41.07,40.93,41.06,24800.0,28.0519,28.1341,28.0382,28.1273,24800.0
2013-05-02 13:55:00,41.07,41.16,41.04,41.15,38600.0,28.1341,28.1958,28.1136,28.1889,38600.0
2013-05-02 14:00:00,41.15,41.21,41.13,41.2,36200.0,28.1889,28.23,28.1752,28.2232,36200.0
2013-05-02 14:05:00,41.18,41.34,41.17,41.33,60400.0,28.2095,28.3191,28.2026,28.3122,60400.0
2013-05-02 14:10:00,41.32,41.49,41.32,41.47,151400.0,28.3054,28.4218,28.3054,28.4081,151400.0
2013-05-02 14:15:00,41.47,41.48,41.36,41.44,70200.0,28.4081,28.415,28.3328,28.3876,70200.0
2013-05-02 14:20:00,41.44,41.46,41.43,41.45,64800.0,28.3876,28.4013,28.3807,28.3944,64800.0
2013-05-02 14:25:00,41.45,41.94,41.45,41.88,156600.0,28.3944,28.7301,28.3944,28.689,156600.0
2013-05-02 14:30:00,41.89,41.89,41.62,41.62,87800.0,28.6959,28.6959,28.5109,28.5109,87800.0
2013-05-02 14:35:00,41.65,41.66,41.57,41.63,38000.0,28.5315,28.5383,28.4766,28.5178,38000.0
2013-05-02 14:40:00,41.6,41.62,41.47,41.48,29400.0,28.4972,28.5109,28.4081,28.415,29400.0
2013-05-02 14:45:00,41.48,41.52,41.41,41.46,52000.0,28.415,28.4424,28.367,28.4013,52000.0
2013-05-02 14:50:00,41.46,41.58,41.46,41.56,31000.0,28.4013,28.4835,28.4013,28.4698,31000.0
2013-05-02 14:55:00,41.56,41.58,41.52,41.56,36000.0,28.4698,28.4835,28.4424,28.4698,36000.0
2013-05-02 15:00:00,41.57,41.6,41.52,41.52,47400.0,28.4766,28.4972,28.4424,28.4424,47400.0
2013-05-02 15:05:00,41.52,41.54,41.49,41.52,43600.0,28.4424,28.4561,28.4218,28.4424,43600.0
2013-05-02 15:10:00,41.52,41.57,41.51,41.55,42000.0,28.4424,28.4766,28.4355,28.4629,42000.0
2013-05-02 15:15:00,41.56,41.59,41.55,41.58,55400.0,28.4698,28.4903,28.4629,28.4835,55400.0
2013-05-02 15:20:00,41.57,41.6,41.55,41.56,53000.0,28.4766,28.4972,28.4629,28.4698,53000.0
2013-05-02 15:25:00,41.56,41.6,41.55,41.56,45600.0,28.4698,28.4972,28.4629,28.4698,45600.0
2013-05-02 15:30:00,41.56,41.6,41.55,41.59,106200.0,28.4698,28.4972,28.4629,28.4903,106200.0
2013-05-02 15:35:00,41.59,41.66,41.59,41.65,65000.0,28.4903,28.5383,28.4903,28.5315,65000.0
2013-05-02 15:40:00,41.65,41.66,41.6,41.61,76400.0,28.5315,28.5383,28.4972,28.504,76400.0
2013-05-02 15:45:00,41.6,41.64,41.59,41.61,111400.0,28.4972,28.5246,28.4903,28.504,111400.0
2013-05-02 15:50:00,41.62,41.7,41.6,41.67,156400.0,28.5109,28.5657,28.4972,28.5452,156400.0
2013-05-02 15:55:00,41.66,41.67,41.58,41.63,171000.0,28.5383,28.5452,28.4835,28.5178,171000.0
2013-05-03 09:30:00,41.88,41.88,41.63,41.67,34000.0,28.689,28.689,28.5178,28.5452,34000.0
2013-05-03 09:35:00,41.67,41.98,41.66,41.98,63200.0,28.5452,28.7575,28.5383,28.7575,63200.0
2013-05-03 09:40:00,41.97,41.98,41.83,41.88,17600.0,28.7507,28.7575,28.6548,28.689,17600.0
2013-05-03 09:45:00,41.88,41.99,41.88,41.94,32400.0,28.689,28.7644,28.689,28.7301,32400.0
2013-05-03 09:50:00,41.94,41.99,41.92,41.99,10000.0,28.7301,28.7644,28.7164,28.7644,10000.0
2013-05-03 09:55:00,41.96,41.98,41.88,41.94,29200.0,28.7438,28.7575,28.689,28.7301,29200.0
2013-05-03 10:00:00,41.95,41.98,41.85,41.86,38400.0,28.737,28.7575,28.6685,28.6753,38400.0
2013-05-03 10:05:00,41.87,41.98,41.87,41.96,23200.0,28.6822,28.7575,28.6822,28.7438,23200.0
2013-05-03 10:10:00,41.97,41.99,41.95,41.95,28400.0,28.7507,28.7644,28.737,28.737,28400.0
2013-05-03 10:15:00,41.96,41.97,41.93,41.95,31600.0,28.7438,28.7507,28.7233,28.737,31600.0
2013-05-03 10:20:00,41.96,42.06,41.96,42.06,61000.0,28.7438,28.8123,28.7438,28.8123,61000.0
2013-05-03 10:25:00,42.05,42.06,42.01,42.02,35800.0,28.8055,28.8123,28.7781,28.7849,35800.0
2013-05-03 10:30:00,42.02,42.04,41.98,41.99,32400.0,28.7849,28.7986,28.7575,28.7644,32400.0
2013-05-03 10:35:00,41.99,42.04,41.98,42.02,33800.0,28.7644,28.7986,28.7575,28.7849,33800.0
2013-05-03 10:40:00,42.04,42.06,42.0,42.01,16200.0,28.7986,28.8123,28.7712,28.7781,16200.0
2013-05-03 10:45:00,41.98,42.02,41.98,41.99,39800.0,28.7575,28.7849,28.7575,28.7644,39800.0
2013-05-03 10:50:00,41.99,42.01,41.98,41.99,16800.0,28.7644,28.7781,28.7575,28.7644,16800.0
2013-05-03 10:55:00,41.99,41.99,41.96,41.97,8800.0,28.7644,28.7644,28.7438,28.7507,8800.0
2013-05-03 11:00:00,41.97,41.99,41.96,41.97,13000.0,28.7507,28.7644,28.7438,28.7507,13000.0
2013-05-03 11:05:00,41.97,42.01,41.95,41.98,34400.0,28.7507,28.7781,28.737,28.7575,34400.0
2013-05-03 11:10:00,41.98,42.01,41.97,41.99,86600.0,28.7575,28.7781,28.7507,28.7644,86600.0
2013-05-03 11:15:00,41.99,41.99,41.96,41.97,36200.0,28.7644,28.7644,28.7438,28.7507,36200.0
2013-05-03 11:20:00,41.98,42.01,41.97,42.0,30800.0,28.7575,28.7781,28.7507,28.7712,30800.0
2013-05-03 11:25:00,41.99,42.0,41.95,41.96,8200.0,28.7644,28.7712,28.737,28.7438,8200.0
2013-05-03 11:30:00,41.96,41.99,41.96,41.99,13200.0,28.7438,28.7644,28.7438,28.7644,13200.0
2013-05-03 11:35:00,41.99,42.02,41.99,42.0,14200.0,28.7644,28.7849,28.7644,28.7712,14200.0
2013-05-03 11:40:00,41.99,42.02,41.99,42.02,9200.0,28.7644,28.7849,28.7644,28.7849,9200.0
2013-05-03 11:45:00,42.02,42.04,42.02,42.03,21000.0,28.7849,28.7986,28.7849,28.7918,21000.0
2013-05-03 11:50:00,42.04,42.05,42.02,42.05,20800.0,28.7986,28.8055,28.7849,28.8055,20800.0
2013-05-03 11:55:00,42.04,42.05,42.02,42.04,25800.0,28.7986,28.8055,28.7849,28.7986,25800.0
2013-05-03 12:00:00,42.03,42.08,42.03,42.08,24400.0,28.7918,28.826,28.7918,28.826,24400.0
2013-05-03 12:05:00,42.08,42.08,42.04,42.04,12200.0,28.826,28.826,28.7986,28.7986,12200.0
2013-05-03 12:10:00,42.04,42.07,42.03,42.06,33200.0,28.7986,28.8192,28.7918,28.8123,33200.0
2013-05-03 12:15:00,42.07,42.08,42.04,42.06,44400.0,28.8192,28.826,28.7986,28.8123,44400.0
2013-05-03 12:20:00,42.07,42.09,42.05,42.09,17400.0,28.8192,28.8329,28.8055,28.8329,17400.0
2013-05-03 12:25:00,42.08,42.09,42.08,42.09,5400.0,28.826,28.8329,28.826,28.8329,5400.0
2013-05-03 12:30:00,42.09,42.1,42.07,42.08,21400.0,28.8329,28.8397,28.8192,28.826,21400.0
2013-05-03 12:35:00,42.09,42.09,42.07,42.07,18800.0,28.8329,28.8329,28.8192,28.8192,18800.0
2013-05-03 12:40:00,42.07,42.07,42.05,42.05,25000.0,28.8192,28.8192,28.8055,28.8055,25000.0
2013-05-03 12:45:00,42.05,42.06,42.05,42.06,30400.0,28.8055,28.8123,28.8055,28.8123,30400.0
2013-05-03 12:50:00,42.06,42.07,42.05,42.06,42600.0,28.8123,28.8192,28.8055,28.8123,42600.0
2013-05-03 12:55:00,42.06,42.13,42.06,42.12,99000.0,28.8123,28.8603,28.8123,28.8534,99000.0
2013-05-03 13:00:00,42.13,42.18,42.13,42.17,43000.0,28.8603,28.8945,28.8603,28.8877,43000.0
2013-05-03 13:05:00,42.16,42.22,42.15,42.2,23200.0,28.8808,28.9219,28.874,28.9082,23200.0
2013-05-03 13:10:00,42.2,42.21,42.18,42.2,12600.0,28.9082,28.9151,28.8945,28.9082,12600.0
2013-05-03 13:15:00,42.2,42.2,42.16,42.18,19800.0,28.9082,28.9082,28.8808,28.8945,19800.0
2013-05-03 13:20:00,42.17,42.19,42.16,42.19,15200.0,28.8877,28.9014,28.8808,28.9014,15200.0
2013-05-03 13:25:00,42.18,42.2,42.17,42.19,25800.0,28.8945,28.9082,28.8877,28.9014,25800.0
2013-05-03 13:30:00,42.19,42.21,42.16,42.18,17000.0,28.9014,28.9151,28.8808,28.8945,17000.0
2013-05-03 13:35:00,42.17,42.18,42.14,42.15,15400.0,28.8877,28.8945,28.8671,28.874,15400.0
2013-05-03 13:40:00,42.16,42.17,42.13,42.15,22400.0,28.8808,28.8877,28.8603,28.874,22400.0
2013-05-03 13:45:00,42.15,42.17,42.15,42.16,16800.0,28.874,28.8877,28.874,28.8808,16800.0
2013-05-03 13:50:00,42.15,42.17,42.13,42.16,20000.0,28.874,28.8877,28.8603,28.8808,20000.0
2013-05-03 13:55:00,42.16,42.18,42.16,42.17,24200.0,28.8808,28.8945,28.8808,28.8877,24200.0
2013-05-03 14:00:00,42.17,42.19,42.14,42.14,34600.0,28.8877,28.9014,28.8671,28.8671,34600.0
2013-05-03 14:05:00,42.15,42.16,42.13,42.13,29400.0,28.874,28.8808,28.8603,28.8603,29400.0
2013-05-03 14:10:00,42.13,42.16,42.1,42.1,38400.0,28.8603,28.8808,28.8397,28.8397,38400.0
2013-05-03 14:15:00,42.1,42.12,42.08,42.09,25200.0,28.8397,28.8534,28.826,28.8329,25200.0
2013-05-03 14:20:00,42.1,42.1,42.02,42.04,122400.0,28.8397,28.8397,28.7849,28.7986,122400.0
2013-05-03 14:25:00,42.02,42.07,42.02,42.05,57800.0,28.7849,28.8192,28.7849,28.8055,57800.0
2013-05-03 14:30:00,42.05,42.07,42.04,42.06,37000.0,28.8055,28.8192,28.7986,28.8123,37000.0
2013-05-03 14:35:00,42.06,42.07,42.04,42.04,33000.0,28.8123,28.8192,28.7986,28.7986,33000.0
2013-05-03 14:40:00,42.05,42.05,41.99,42.04,32400.0,28.8055,28.8055,28.7644,28.7986,32400.0
2013-05-03 14:45:00,42.02,42.08,42.02,42.04,25200.0,28.7849,28.826,28.7849,28.7986,25200.0
2013-05-03 14:50:00,42.04,42.07,42.04,42.05,29600.0,28.7986,28.8192,28.7986,28.8055,29600.0
2013-05-03 14:55:00,42.05,42.06,42.02,42.02,22000.0,28.8055,28.8123,28.7849,28.7849,22000.0
2013-05-03 15:00:00,42.02,42.03,41.99,41.99,21200.0,28.7849,28.7918,28.7644,28.7644,21200.0
2013-05-03 15:05:00,41.99,42.02,41.99,42.0,27600.0,28.7644,28.7849,28.7644,28.7712,27600.0
2013-05-03 15:10:00,42.01,42.01,41.96,41.97,77600.0,28.7781,28.7781,28.7438,28.7507,77600.0
2013-05-03 15:15:00,41.97,42.01,41.95,42.01,34800.0,28.7507,28.7781,28.737,28.7781,34800.0
2013-05-03 15:20:00,42.01,42.02,42.01,42.01,27200.0,28.7781,28.7849,28.7781,28.7781,27200.0
2013-05-03 15:25:00,42.01,42.02,42.0,42.02,27200.0,28.7781,28.7849,28.7712,28.7849,27200.0
2013-05-03 15:30:00,42.01,42.05,42.01,42.05,34600.0,28.7781,28.8055,28.7781,28.8055,34600.0
2013-05-03 15:35:00,42.05,42.06,42.04,42.05,64400.0,28.8055,28.8123,28.7986,28.8055,64400.0
2013-05-03 15:40:00,42.04,42.07,42.02,42.06,50200.0,28.7986,28.8192,28.7849,28.8123,50200.0
2013-05-03 15:45:00,42.07,42.07,42.02,42.02,39400.0,28.8192,28.8192,28.7849,28.7849,39400.0
2013-05-03 15:50:00,42.02,42.03,41.96,41.97,68800.0,28.7849,28.7918,28.7438,28.7507,68800.0
2013-05-03 15:55:00,41.97,41.98,41.92,41.92,147600.0,28.7507,28.7575,28.7164,28.7164,147600.0
2013-05-06 09:30:00,41.8,41.9,41.72,41.8,57800.0,28.6342,28.7027,28.5794,28.6342,57800.0
2013-05-06 09:35:00,41.84,41.98,41.78,41.8,60600.0,28.6616,28.7575,28.6205,28.6342,60600.0
2013-05-06 09:40:00,41.81,41.85,41.77,41.82,22400.0,28.6411,28.6685,28.6137,28.6479,22400.0
2013-05-06 09:45:00,41.81,41.81,41.61,41.61,19800.0,28.6411,28.6411,28.504,28.504,19800.0
2013-05-06 09:50:00,41.61,41.67,41.6,41.63,26400.0,28.504,28.5452,28.4972,28.5178,26400.0
2013-05-06 09:55:00,41.63,41.65,41.61,41.62,24200.0,28.5178,28.5315,28.504,28.5109,24200.0
2013-05-06 10:00:00,41.61,41.7,41.61,41.7,24200.0,28.504,28.5657,28.504,28.5657,24200.0
2013-05-06 10:05:00,41.69,41.71,41.65,41.65,12800.0,28.5589,28.5726,28.5315,28.5315,12800.0
2013-05-06 10:10:00,41.64,41.67,41.63,41.66,9400.0,28.5246,28.5452,28.5178,28.5383,9400.0
2013-05-06 10:15:00,41.66,41.67,41.63,41.65,47400.0,28.5383,28.5452,28.5178,28.5315,47400.0
2013-05-06 10:20:00,41.65,41.65,41.6,41.6,16600.0,28.5315,28.5315,28.4972,28.4972,16600.0
2013-05-06 10:25:00,41.6,41.66,41.6,41.65,11200.0,28.4972,28.5383,28.4972,28.5315,11200.0
2013-05-06 10:30:00,41.63,41.65,41.6,41.63,19200.0,28.5178,28.5315,28.4972,28.5178,19200.0
2013-05-06 10:35:00,41.63,41.65,41.59,41.6,77400.0,28.5178,28.5315,28.4903,28.4972,77400.0
2013-05-06 10:40:00,41.6,41.6,41.55,41.56,17600.0,28.4972,28.4972,28.4629,28.4698,17600.0
2013-05-06 10:45:00,41.56,41.6,41.52,41.52,36200.0,28.4698,28.4972,28.4424,28.4424,36200.0
2013-05-06 10:50:00,41.52,41.52,41.46,41.46,12800.0,28.4424,28.4424,28.4013,28.4013,12800.0
2013-05-06 10:55:00,41.46,41.51,41.46,41.5,23800.0,28.4013,28.4355,28.4013,28.4287,23800.0
2013-05-06 11:00:00,41.5,41.52,41.46,41.49,27200.0,28.4287,28.4424,28.4013,28.4218,27200.0
2013-05-06 11:05:00,41.48,41.48,41.41,41.41,8000.0,28.415,28.415,28.367,28.367,8000.0
2013-05-06 11:10:00,41.42,41.42,41.34,41.37,27800.0,28.3739,28.3739,28.3191,28.3396,27800.0
2013-05-06 11:15:00,41.36,41.37,41.34,41.36,17400.0,28.3328,28.3396,28.3191,28.3328,17400.0
2013-05-06 11:20:00,41.37,41.41,41.35,41.4,7600.0,28.3396,28.367,28.3259,28.3602,7600.0
2013-05-06 11:25:00,41.4,41.42,41.39,41.42,34800.0,28.3602,28.3739,28.3533,28.3739,34800.0
2013-05-06 11:30:00,41.41,41.42,41.35,41.35,14200.0,28.367,28.3739,28.3259,28.3259,14200.0
2013-05-06 11:35:00,41.33,41.37,41.33,41.36,8400.0,28.3122,28.3396,28.3122,28.3328,8400.0
2013-05-06 11:40:00,41.35,41.38,41.35,41.37,15600.0,28.3259,28.3465,28.3259,28.3396,15600.0
2013-05-06 11:45:00,41.38,41.4,41.38,41.4,3800.0,28.3465,28.3602,28.3465,28.3602,3800.0
2013-05-06 11:50:00,41.39,41.46,41.38,41.46,29400.0,28.3533,28.4013,28.3465,28.4013,29400.0
2013-05-06 11:55:00,41.46,41.48,41.44,41.46,8200.0,28.4013,28.415,28.3876,28.4013,8200.0
2013-05-06 12:00:00,41.44,41.44,41.43,41.43,5600.0,28.3876,28.3876,28.3807,28.3807,5600.0
2013-05-06 12:05:00,41.43,41.43,41.4,41.41,15800.0,28.3807,28.3807,28.3602,28.367,15800.0
2013-05-06 12:10:00,41.42,41.43,41.41,41.42,5200.0,28.3739,28.3807,28.367,28.3739,5200.0
2013-05-06 12:15:00,41.43,41.43,41.42,41.43,8000.0,28.3807,28.3807,28.3739,28.3807,8000.0
2013-05-06 12:20:00,41.42,41.43,41.42,41.43,15200.0,28.3739,28.3807,28.3739,28.3807,15200.0
2013-05-06 12:25:00,41.43,41.45,41.43,41.44,17800.0,28.3807,28.3944,28.3807,28.3876,17800.0
2013-05-06 12:30:00,41.45,41.47,41.44,41.46,18400.0,28.3944,28.4081,28.3876,28.4013,18400.0
2013-05-06 12:35:00,41.46,41.48,41.45,41.47,26600.0,28.4013,28.415,28.3944,28.4081,26600.0
2013-05-06 12:40:00,41.47,41.48,41.46,41.46,11600.0,28.4081,28.415,28.4013,28.4013,11600.0
2013-05-06 12:45:00,41.47,41.48,41.46,41.48,8200.0,28.4081,28.415,28.4013,28.415,8200.0
2013-05-06 12:50:00,41.47,41.48,41.45,41.46,9600.0,28.4081,28.415,28.3944,28.4013,9600.0
2013-05-06 12:55:00,41.46,41.46,41.41,41.42,36600.0,28.4013,28.4013,28.367,28.3739,36600.0
2013-05-06 13:00:00,41.42,41.42,41.38,41.39,8600.0,28.3739,28.3739,28.3465,28.3533,8600.0
2013-05-06 13:05:00,41.38,41.4,41.38,41.38,12000.0,28.3465,28.3602,28.3465,28.3465,12000.0
2013-05-06 13:10:00,41.38,41.38,41.37,41.38,8600.0,28.3465,28.3465,28.3396,28.3465,8600.0
2013-05-06 13:15:00,41.38,41.4,41.38,41.39,13400.0,28.3465,28.3602,28.3465,28.3533,13400.0
2013-05-06 13:20:00,41.4,41.44,41.4,41.43,11600.0,28.3602,28.3876,28.3602,28.3807,11600.0
2013-05-06 13:25:00,41.43,41.45,41.41,41.44,13600.0,28.3807,28.3944,28.367,28.3876,13600.0
2013-05-06 13:30:00,41.44,41.45,41.43,41.44,13600.0,28.3876,28.3944,28.3807,28.3876,13600.0
2013-05-06 13:35:00,41.43,41.43,41.42,41.43,10800.0,28.3807,28.3807,28.3739,28.3807,10800.0
2013-05-06 13:40:00,41.44,41.49,41.43,41.48,9800.0,28.3876,28.4218,28.3807,28.415,9800.0
2013-05-06 13:45:00,41.49,41.52,41.49,41.52,10400.0,28.4218,28.4424,28.4218,28.4424,10400.0
2013-05-06 13:50:00,41.52,41.54,41.51,41.52,10600.0,28.4424,28.4561,28.4355,28.4424,10600.0
2013-05-06 13:55:00,41.51,41.52,41.47,41.48,12400.0,28.4355,28.4424,28.4081,28.415,12400.0
2013-05-06 14:00:00,41.47,41.49,41.47,41.49,10800.0,28.4081,28.4218,28.4081,28.4218,10800.0
2013-05-06 14:05:00,41.49,41.5,41.48,41.49,13200.0,28.4218,28.4287,28.415,28.4218,13200.0
2013-05-06 14:10:00,41.49,41.49,41.48,41.48,10400.0,28.4218,28.4218,28.415,28.415,10400.0
2013-05-06 14:15:00,41.49,41.51,41.48,41.5,13200.0,28.4218,28.4355,28.415,28.4287,13200.0
2013-05-06 14:20:00,41.5,41.51,41.47,41.48,9600.0,28.4287,28.4355,28.4081,28.415,9600.0
2013-05-06 14:25:00,41.49,41.5,41.48,41.48,10200.0,28.4218,28.4287,28.415,28.415,10200.0
2013-05-06 14:30:00,41.47,41.48,41.45,41.46,11000.0,28.4081,28.415,28.3944,28.4013,11000.0
2013-05-06 14:35:00,41.45,41.46,41.44,41.44,12400.0,28.3944,28.4013,28.3876,28.3876,12400.0
2013-05-06 14:40:00,41.44,41.45,41.42,41.42,14600.0,28.3876,28.3944,28.3739,28.3739,14600.0
2013-05-06 14:45:00,41.42,41.43,41.41,41.42,10600.0,28.3739,28.3807,28.367,28.3739,10600.0
2013-05-06 14:50:00,41.41,41.44,41.41,41.43,8000.0,28.367,28.3876,28.367,28.3807,8000.0
2013-05-06 14:55:00,41.44,41.44,41.4,41.41,10800.0,28.3876,28.3876,28.3602,28.367,10800.0
2013-05-06 15:00:00,41.42,41.42,41.4,41.41,13200.0,28.3739,28.3739,28.3602,28.367,13200.0
2013-05-06 15:05:00,41.42,41.48,41.41,41.48,25800.0,28.3739,28.415,28.367,28.415,25800.0
2013-05-06 15:10:00,41.46,41.46,41.45,41.45,19400.0,28.4013,28.4013,28.3944,28.3944,19400.0
2013-05-06 15:15:00,41.45,41.46,41.44,41.46,35800.0,28.3944,28.4013,28.3876,28.4013,35800.0
2013-05-06 15:20:00,41.46,41.48,41.45,41.46,26600.0,28.4013,28.415,28.3944,28.4013,26600.0
2013-05-06 15:25:00,41.46,41.47,41.45,41.46,45600.0,28.4013,28.4081,28.3944,28.4013,45600.0
2013-05-06 15:30:00,41.46,41.47,41.45,41.46,50200.0,28.4013,28.4081,28.3944,28.4013,50200.0
2013-05-06 15:35:00,41.46,41.47,41.45,41.46,42400.0,28.4013,28.4081,28.3944,28.4013,42400.0
2013-05-06 15:40:00,41.46,41.52,41.46,41.51,83200.0,28.4013,28.4424,28.4013,28.4355,83200.0
2013-05-06 15:45:00,41.51,41.51,41.45,41.46,66000.0,28.4355,28.4355,28.3944,28.4013,66000.0
2013-05-06 15:50:00,41.46,41.46,41.4,41.41,177400.0,28.4013,28.4013,28.3602,28.367,177400.0
2013-05-06 15:55:00,41.41,41.41,41.38,41.38,159400.0,28.367,28.367,28.3465,28.3465,159400.0
2013-05-07 09:30:00,41.45,41.51,41.35,41.43,31200.0,28.3944,28.4355,28.3259,28.3807,31200.0
2013-05-07 09:35:00,41.43,41.45,41.37,41.4,18800.0,28.3807,28.3944,28.3396,28.3602,18800.0
2013-05-07 09:40:00,41.41,41.52,41.4,41.51,31200.0,28.367,28.4424,28.3602,28.4355,31200.0
2013-05-07 09:45:00,41.51,41.59,41.51,41.56,26000.0,28.4355,28.4903,28.4355,28.4698,26000.0
2013-05-07 09:50:00,41.58,41.58,41.54,41.58,5800.0,28.4835,28.4835,28.4561,28.4835,5800.0
2013-05-07 09:55:00,41.55,41.57,41.48,41.48,38000.0,28.4629,28.4766,28.415,28.415,38000.0
2013-05-07 10:00:00,41.5,41.58,41.48,41.53,33200.0,28.4287,28.4835,28.415,28.4492,33200.0
2013-05-07 10:05:00,41.53,41.56,41.53,41.55,22600.0,28.4492,28.4698,28.4492,28.4629,22600.0
2013-05-07 10:10:00,41.54,41.54,41.49,41.54,22600.0,28.4561,28.4561,28.4218,28.4561,22600.0
2013-05-07 10:15:00,41.53,41.54,41.51,41.54,22400.0,28.4492,28.4561,28.4355,28.4561,22400.0
2013-05-07 10:20:00,41.55,41.55,41.45,41.45,32600.0,28.4629,28.4629,28.3944,28.3944,32600.0
2013-05-07 10:25:00,41.44,41.45,41.37,41.38,32200.0,28.3876,28.3944,28.3396,28.3465,32200.0
2013-05-07 10:30:00,41.38,41.48,41.38,41.48,23000.0,28.3465,28.415,28.3465,28.415,23000.0
2013-05-07 10:35:00,41.48,41.49,41.44,41.46,24400.0,28.415,28.4218,28.3876,28.4013,24400.0
2013-05-07 10:40:00,41.45,41.47,41.45,41.45,18800.0,28.3944,28.4081,28.3944,28.3944,18800.0
2013-05-07 10:45:00,41.46,41.47,41.44,41.45,28600.0,28.4013,28.4081,28.3876,28.3944,28600.0
2013-05-07 10:50:00,41.46,41.49,41.46,41.48,12000.0,28.4013,28.4218,28.4013,28.415,12000.0
2013-05-07 10:55:00,41.48,41.48,41.44,41.46,14800.0,28.415,28.415,28.3876,28.4013,14800.0
2013-05-07 11:00:00,41.47,41.5,41.46,41.48,18000.0,28.4081,28.4287,28.4013,28.415,18000.0
2013-05-07 11:05:00,41.48,41.51,41.47,41.51,16200.0,28.415,28.4355,28.4081,28.4355,16200.0
2013-05-07 11:10:00,41.51,41.55,41.51,41.54,20400.0,28.4355,28.4629,28.4355,28.4561,20400.0
2013-05-07 11:15:00,41.54,41.55,41.49,41.5,28600.0,28.4561,28.4629,28.4218,28.4287,28600.0
2013-05-07 11:20:00,41.5,41.53,41.49,41.52,28400.0,28.4287,28.4492,28.4218,28.4424,28400.0
2013-05-07 11:25:00,41.52,41.52,41.48,41.49,23800.0,28.4424,28.4424,28.415,28.4218,23800.0
2013-05-07 11:30:00,41.49,41.51,41.48,41.5,22400.0,28.4218,28.4355,28.415,28.4287,22400.0
2013-05-07 11:35:00,41.51,41.51,41.48,41.49,23800.0,28.4355,28.4355,28.415,28.4218,23800.0
2013-05-07 11:40:00,41.49,41.51,41.46,41.47,25200.0,28.4218,28.4355,28.4013,28.4081,25200.0
2013-05-07 11:45:00,41.47,41.49,41.47,41.48,14400.0,28.4081,28.4218,28.4081,28.415,14400.0
2013-05-07 11:50:00,41.48,41.54,41.48,41.52,34400.0,28.415,28.4561,28.415,28.4424,34400.0
2013-05-07 11:55:00,41.52,41.54,41.52,41.54,16400.0,28.4424,28.4561,28.4424,28.4561,16400.0
2013-05-07 12:00:00,41.54,41.57,41.54,41.57,10600.0,28.4561,28.4766,28.4561,28.4766,10600.0
2013-05-07 12:05:00,41.57,41.6,41.57,41.6,25000.0,28.4766,28.4972,28.4766,28.4972,25000.0
2013-05-07 12:10:00,41.59,41.62,41.59,41.61,55200.0,28.4903,28.5109,28.4903,28.504,55200.0
2013-05-07 12:15:00,41.62,41.7,41.61,41.67,36600.0,28.5109,28.5657,28.504,28.5452,36600.0
2013-05-07 12:20:00,41.68,41.68,41.6,41.62,30600.0,28.552,28.552,28.4972,28.5109,30600.0
2013-05-07 12:25:00,41.62,41.68,41.62,41.68,23400.0,28.5109,28.552,28.5109,28.552,23400.0
2013-05-07 12:30:00,41.68,41.68,41.63,41.65,22200.0,28.552,28.552,28.5178,28.5315,22200.0
2013-05-07 12:35:00,41.65,41.67,41.64,41.67,14000.0,28.5315,28.5452,28.5246,28.5452,14000.0
2013-05-07 12:40:00,41.67,41.69,41.66,41.69,14400.0,28.5452,28.5589,28.5383,28.5589,14400.0
2013-05-07 12:45:00,41.69,41.69,41.67,41.69,11600.0,28.5589,28.5589,28.5452,28.5589,11600.0
2013-05-07 12:50:00,41.69,41.73,41.69,41.73,13800.0,28.5589,28.5863,28.5589,28.5863,13800.0
2013-05-07 12:55:00,41.73,41.75,41.72,41.74,10800.0,28.5863,28.6,28.5794,28.5931,10800.0
2013-05-07 13:00:00,41.74,41.77,41.72,41.77,13800.0,28.5931,28.6137,28.5794,28.6137,13800.0
2013-05-07 13:05:00,41.76,41.79,41.75,41.77,12600.0,28.6068,28.6274,28.6,28.6137,12600.0
2013-05-07 13:10:00,41.78,41.81,41.77,41.81,13800.0,28.6205,28.6411,28.6137,28.6411,13800.0
2013-05-07 13:15:00,41.82,41.83,41.78,41.8,14000.0,28.6479,28.6548,28.6205,28.6342,14000.0
2013-05-07 13:20:00,41.81,41.83,41.74,41.76,17800.0,28.6411,28.6548,28.5931,28.6068,17800.0
2013-05-07 13:25:00,41.76,41.79,41.75,41.76,27600.0,28.6068,28.6274,28.6,28.6068,27600.0
2013-05-07 13:30:00,41.76,41.76,41.73,41.73,10000.0,28.6068,28.6068,28.5863,28.5863,10000.0
2013-05-07 13:35:00,41.73,41.73,41.7,41.71,18200.0,28.5863,28.5863,28.5657,28.5726,18200.0
2013-05-07 13:40:00,41.72,41.73,41.7,41.72,34800.0,28.5794,28.5863,28.5657,28.5794,34800.0
2013-05-07 13:45:00,41.72,41.72,41.7,41.7,15600.0,28.5794,28.5794,28.5657,28.5657,15600.0
2013-05-07 13:50:00,41.72,41.72,41.69,41.7,10800.0,28.5794,28.5794,28.5589,28.5657,10800.0
2013-05-07 13:55:00,41.7,41.72,41.7,41.7,6000.0,28.5657,28.5794,28.5657,28.5657,6000.0
2013-05-07 14:00:00,41.7,41.72,41.68,41.72,15000.0,28.5657,28.5794,28.552,28.5794,15000.0
2013-05-07 14:05:00,41.72,41.74,41.72,41.73,12400.0,28.5794,28.5931,28.5794,28.5863,12400.0
2013-05-07 14:10:00,41.73,41.78,41.73,41.77,14200.0,28.5863,28.6205,28.5863,28.6137,14200.0
2013-05-07 14:15:00,41.77,41.77,41.73,41.74,21800.0,28.6137,28.6137,28.5863,28.5931,21800.0
2013-05-07 14:20:00,41.73,41.73,41.69,41.7,29400.0,28.5863,28.5863,28.5589,28.5657,29400.0
2013-05-07 14:25:00,41.69,41.72,41.69,41.71,8400.0,28.5589,28.5794,28.5589,28.5726,8400.0
2013-05-07 14:30:00,41.71,41.72,41.69,41.69,15400.0,28.5726,28.5794,28.5589,28.5589,15400.0
2013-05-07 14:35:00,41.69,41.69,41.67,41.69,12400.0,28.5589,28.5589,28.5452,28.5589,12400.0
2013-05-07 14:40:00,41.68,41.71,41.68,41.71,15400.0,28.552,28.5726,28.552,28.5726,15400.0
2013-05-07 14:45:00,41.71,41.71,41.67,41.69,21400.0,28.5726,28.5726,28.5452,28.5589,21400.0
2013-05-07 14:50:00,41.69,41.69,41.68,41.69,6800.0,28.5589,28.5589,28.552,28.5589,6800.0
2013-05-07 14:55:00,41.68,41.71,41.67,41.68,37600.0,28.552,28.5726,28.5452,28.552,37600.0
2013-05-07 15:00:00,41.68,41.7,41.68,41.68,13200.0,28.552,28.5657,28.552,28.552,13200.0
2013-05-07 15:05:00,41.68,41.7,41.68,41.69,17800.0,28.552,28.5657,28.552,28.5589,17800.0
2013-05-07 15:10:00,41.69,41.7,41.67,41.7,15600.0,28.5589,28.5657,28.5452,28.5657,15600.0
2013-05-07 15:15:00,41.7,41.71,41.69,41.7,45400.0,28.5657,28.5726,28.5589,28.5657,45400.0
2013-05-07 15:20:00,41.7,41.7,41.63,41.67,22600.0,28.5657,28.5657,28.5178,28.5452,22600.0
2013-05-07 15:25:00,41.66,41.67,41.63,41.63,23000.0,28.5383,28.5452,28.5178,28.5178,23000.0
2013-05-07 15:30:00,41.63,41.64,41.62,41.63,27400.0,28.5178,28.5246,28.5109,28.5178,27400.0
2013-05-07 15:35:00,41.64,41.65,41.62,41.64,48000.0,28.5246,28.5315,28.5109,28.5246,48000.0
2013-05-07 15:40:00,41.65,41.65,41.63,41.64,41600.0,28.5315,28.5315,28.5178,28.5246,41600.0
2013-05-07 15:45:00,41.65,41.69,41.65,41.66,75000.0,28.5315,28.5589,28.5315,28.5383,75000.0
2013-05-07 15:50:00,41.67,41.67,41.65,41.66,69800.0,28.5452,28.5452,28.5315,28.5383,69800.0
2013-05-07 15:55:00,41.66,41.69,41.65,41.67,96800.0,28.5383,28.5589,28.5315,28.5452,96800.0
2013-05-08 09:30:00,41.74,41.87,41.74,41.81,89200.0,28.5931,28.6822,28.5931,28.6411,89200.0
2013-05-08 09:35:00,41.81,41.9,41.8,41.83,25600.0,28.6411,28.7027,28.6342,28.6548,25600.0
2013-05-08 09:40:00,41.8,41.82,41.74,41.75,27400.0,28.6342,28.6479,28.5931,28.6,27400.0
2013-05-08 09:45:00,41.74,41.77,41.74,41.76,21400.0,28.5931,28.6137,28.5931,28.6068,21400.0
2013-05-08 09:50:00,41.76,41.79,41.74,41.77,8400.0,28.6068,28.6274,28.5931,28.6137,8400.0
2013-05-08 09:55:00,41.76,41.77,41.73,41.73,21000.0,28.6068,28.6137,28.5863,28.5863,21000.0
2013-05-08 10:00:00,41.74,41.76,41.7,41.72,13800.0,28.5931,28.6068,28.5657,28.5794,13800.0
2013-05-08 10:05:00,41.73,41.75,41.68,41.73,15200.0,28.5863,28.6,28.552,28.5863,15200.0
2013-05-08 10:10:00,41.73,41.74,41.71,41.72,5800.0,28.5863,28.5931,28.5726,28.5794,5800.0
2013-05-08 10:15:00,41.74,41.74,41.72,41.73,5600.0,28.5931,28.5931,28.5794,28.5863,5600.0
2013-05-08 10:20:00,41.73,41.75,41.7,41.71,13400.0,28.5863,28.6,28.5657,28.5726,13400.0
2013-05-08 10:25:00,41.71,41.72,41.7,41.7,10400.0,28.5726,28.5794,28.5657,28.5657,10400.0
2013-05-08 10:30:00,41.71,41.76,41.7,41.74,27200.0,28.5726,28.6068,28.5657,28.5931,27200.0
2013-05-08 10:35:00,41.74,41.76,41.74,41.75,7800.0,28.5931,28.6068,28.5931,28.6,7800.0
2013-05-08 10:40:00,41.76,41.77,41.73,41.75,11800.0,28.6068,28.6137,28.5863,28.6,11800.0
2013-05-08 10:45:00,41.75,41.76,41.7,41.7,6600.0,28.6,28.6068,28.5657,28.5657,6600.0
2013-05-08 10:50:00,41.7,41.72,41.69,41.7,10400.0,28.5657,28.5794,28.5589,28.5657,10400.0
2013-05-08 10:55:00,41.7,41.71,41.69,41.7,8600.0,28.5657,28.5726,28.5589,28.5657,8600.0
2013-05-08 11:00:00,41.69,41.7,41.68,41.68,5200.0,28.5589,28.5657,28.552,28.552,5200.0
2013-05-08 11:05:00,41.68,41.68,41.63,41.65,22600.0,28.552,28.552,28.5178,28.5315,22600.0
2013-05-08 11:10:00,41.65,41.66,41.63,41.64,13600.0,28.5315,28.5383,28.5178,28.5246,13600.0
2013-05-08 11:15:00,41.65,41.67,41.65,41.66,10000.0,28.5315,28.5452,28.5315,28.5383,10000.0
2013-05-08 11:20:00,41.66,41.66,41.65,41.66,9600.0,28.5383,28.5383,28.5315,28.5383,9600.0
2013-05-08 11:25:00,41.65,41.65,41.63,41.65,9600.0,28.5315,28.5315,28.5178,28.5315,9600.0
2013-05-08 11:30:00,41.65,41.66,41.65,41.66,9200.0,28.5315,28.5383,28.5315,28.5383,9200.0
2013-05-08 11:35:00,41.66,41.68,41.63,41.63,8600.0,28.5383,28.552,28.5178,28.5178,8600.0
2013-05-08 11:40:00,41.63,41.65,41.62,41.63,18800.0,28.5178,28.5315,28.5109,28.5178,18800.0
2013-05-08 11:45:00,41.62,41.62,41.59,41.6,11600.0,28.5109,28.5109,28.4903,28.4972,11600.0
2013-05-08 11:50:00,41.6,41.62,41.58,41.6,9600.0,28.4972,28.5109,28.4835,28.4972,9600.0
2013-05-08 11:55:00,41.6,41.63,41.6,41.6,8800.0,28.4972,28.5178,28.4972,28.4972,8800.0
2013-05-08 12:00:00,41.62,41.65,41.62,41.65,8000.0,28.5109,28.5315,28.5109,28.5315,8000.0
2013-05-08 12:05:00,41.65,41.65,41.63,41.63,8800.0,28.5315,28.5315,28.5178,28.5178,8800.0
2013-05-08 12:10:00,41.64,41.64,41.58,41.59,12400.0,28.5246,28.5246,28.4835,28.4903,12400.0
2013-05-08 12:15:00,41.6,41.6,41.56,41.56,18400.0,28.4972,28.4972,28.4698,28.4698,18400.0
2013-05-08 12:20:00,41.56,41.58,41.54,41.55,13400.0,28.4698,28.4835,28.4561,28.4629,13400.0
2013-05-08 12:25:00,41.55,41.55,41.51,41.51,14800.0,28.4629,28.4629,28.4355,28.4355,14800.0
2013-05-08 12:30:00,41.51,41.52,41.49,41.51,28800.0,28.4355,28.4424,28.4218,28.4355,28800.0
2013-05-08 12:35:00,41.51,41.51,41.47,41.47,13000.0,28.4355,28.4355,28.4081,28.4081,13000.0
2013-05-08 12:40:00,41.47,41.47,41.44,41.45,22600.0,28.4081,28.4081,28.3876,28.3944,22600.0
2013-05-08 12:45:00,41.45,41.46,41.42,41.46,24800.0,28.3944,28.4013,28.3739,28.4013,24800.0
2013-05-08 12:50:00,41.46,41.51,41.46,41.46,26200.0,28.4013,28.4355,28.4013,28.4013,26200.0
2013-05-08 12:55:00,41.47,41.47,41.46,41.46,11200.0,28.4081,28.4081,28.4013,28.4013,11200.0
2013-05-08 13:00:00,41.46,41.48,41.46,41.47,8400.0,28.4013,28.415,28.4013,28.4081,8400.0
2013-05-08 13:05:00,41.47,41.51,41.47,41.47,12600.0,28.4081,28.4355,28.4081,28.4081,12600.0
2013-05-08 13:10:00,41.47,41.51,41.46,41.46,15000.0,28.4081,28.4355,28.4013,28.4013,15000.0
2013-05-08 13:15:00,41.46,41.48,41.46,41.46,9600.0,28.4013,28.415,28.4013,28.4013,9600.0
2013-05-08 13:20:00,41.46,41.47,41.43,41.43,31400.0,28.4013,28.4081,28.3807,28.3807,31400.0
2013-05-08 13:25:00,41.43,41.43,41.4,41.4,15000.0,28.3807,28.3807,28.3602,28.3602,15000.0
2013-05-08 13:30:00,41.41,41.46,41.41,41.44,16000.0,28.367,28.4013,28.367,28.3876,16000.0
2013-05-08 13:35:00,41.45,41.45,41.41,41.41,16400.0,28.3944,28.3944,28.367,28.367,16400.0
2013-05-08 13:40:00,41.41,41.41,41.38,41.4,15000.0,28.367,28.367,28.3465,28.3602,15000.0
2013-05-08 13:45:00,41.4,41.44,41.39,41.43,13200.0,28.3602,28.3876,28.3533,28.3807,13200.0
2013-05-08 13:50:00,41.44,41.45,41.43,41.43,14000.0,28.3876,28.3944,28.3807,28.3807,14000.0
2013-05-08 13:55:00,41.43,41.43,41.37,41.38,14800.0,28.3807,28.3807,28.3396,28.3465,14800.0
2013-05-08 14:00:00,41.38,41.4,41.35,41.38,12400.0,28.3465,28.3602,28.3259,28.3465,12400.0
2013-05-08 14:05:00,41.39,41.41,41.37,41.38,11200.0,28.3533,28.367,28.3396,28.3465,11200.0
2013-05-08 14:10:00,41.38,41.38,41.34,41.34,16200.0,28.3465,28.3465,28.3191,28.3191,16200.0
2013-05-08 14:15:00,41.35,41.35,41.34,41.34,6000.0,28.3259,28.3259,28.3191,28.3191,6000.0
2013-05-08 14:20:00,41.34,41.35,41.31,41.32,17600.0,28.3191,28.3259,28.2985,28.3054,17600.0
2013-05-08 14:25:00,41.32,41.32,41.3,41.31,11600.0,28.3054,28.3054,28.2917,28.2985,11600.0
2013-05-08 14:30:00,41.3,41.33,41.3,41.32,11000.0,28.2917,28.3122,28.2917,28.3054,11000.0
2013-05-08 14:35:00,41.32,41.32,41.3,41.3,17600.0,28.3054,28.3054,28.2917,28.2917,17600.0
2013-05-08 14:40:00,41.3,41.32,41.28,41.31,22000.0,28.2917,28.3054,28.278,28.2985,22000.0
2013-05-08 14:45:00,41.3,41.31,41.27,41.27,16400.0,28.2917,28.2985,28.2711,28.2711,16400.0
2013-05-08 14:50:00,41.27,41.27,41.24,41.27,16400.0,28.2711,28.2711,28.2506,28.2711,16400.0
2013-05-08 14:55:00,41.26,41.27,41.24,41.25,15200.0,28.2643,28.2711,28.2506,28.2574,15200.0
2013-05-08 15:00:00,41.25,41.3,41.25,41.3,16400.0,28.2574,28.2917,28.2574,28.2917,16400.0
2013-05-08 15:05:00,41.3,41.31,41.27,41.28,37600.0,28.2917,28.2985,28.2711,28.278,37600.0
2013-05-08 15:10:00,41.3,41.34,41.3,41.33,17200.0,28.2917,28.3191,28.2917,28.3122,17200.0
2013-05-08 15:15:00,41.33,41.34,41.31,41.32,20800.0,28.3122,28.3191,28.2985,28.3054,20800.0
2013-05-08 15:20:00,41.32,41.35,41.32,41.34,27000.0,28.3054,28.3259,28.3054,28.3191,27000.0
2013-05-08 15:25:00,41.33,41.37,41.32,41.37,27400.0,28.3122,28.3396,28.3054,28.3396,27400.0
2013-05-08 15:30:00,41.36,41.38,41.35,41.35,30000.0,28.3328,28.3465,28.3259,28.3259,30000.0
2013-05-08 15:35:00,41.35,41.35,41.34,41.35,27000.0,28.3259,28.3259,28.3191,28.3259,27000.0
2013-05-08 15:40:00,41.35,41.36,41.34,41.35,24000.0,28.3259,28.3328,28.3191,28.3259,24000.0
2013-05-08 15:45:00,41.36,41.41,41.36,41.4,41000.0,28.3328,28.367,28.3328,28.3602,41000.0
2013-05-08 15:50:00,41.4,41.4,41.35,41.37,55200.0,28.3602,28.3602,28.3259,28.3396,55200.0
2013-05-08 15:55:00,41.37,41.42,41.36,41.4,123800.0,28.3396,28.3739,28.3328,28.3602,123800.0
2013-05-09 09:30:00,41.41,41.55,41.41,41.55,28800.0,28.367,28.4629,28.367,28.4629,28800.0
2013-05-09 09:35:00,41.52,41.57,41.42,41.57,32400.0,28.4424,28.4766,28.3739,28.4766,32400.0
2013-05-09 09:40:00,41.57,41.6,41.51,41.53,37000.0,28.4766,28.4972,28.4355,28.4492,37000.0
2013-05-09 09:45:00,41.54,41.57,41.52,41.53,30400.0,28.4561,28.4766,28.4424,28.4492,30400.0
2013-05-09 09:50:00,41.54,41.62,41.53,41.57,25000.0,28.4561,28.5109,28.4492,28.4766,25000.0
2013-05-09 09:55:00,41.58,41.67,41.58,41.66,18600.0,28.4835,28.5452,28.4835,28.5383,18600.0
2013-05-09 10:00:00,41.66,41.67,41.6,41.6,23600.0,28.5383,28.5452,28.4972,28.4972,23600.0
2013-05-09 10:05:00,41.6,41.6,41.49,41.51,16600.0,28.4972,28.4972,28.4218,28.4355,16600.0
2013-05-09 10:10:00,41.51,41.52,41.49,41.49,6400.0,28.4355,28.4424,28.4218,28.4218,6400.0
2013-05-09 10:15:00,41.49,41.5,41.42,41.42,17000.0,28.4218,28.4287,28.3739,28.3739,17000.0
2013-05-09 10:20:00,41.38,41.42,41.32,41.34,12600.0,28.3465,28.3739,28.3054,28.3191,12600.0
2013-05-09 10:25:00,41.34,41.34,41.28,41.31,11000.0,28.3191,28.3191,28.278,28.2985,11000.0
2013-05-09 10:30:00,41.31,41.38,41.31,41.37,11200.0,28.2985,28.3465,28.2985,28.3396,11200.0
2013-05-09 10:35:00,41.38,41.41,41.37,41.4,6800.0,28.3465,28.367,28.3396,28.3602,6800.0
2013-05-09 10:40:00,41.4,41.4,41.34,41.34,14800.0,28.3602,28.3602,28.3191,28.3191,14800.0
2013-05-09 10:45:00,41.33,41.37,41.33,41.36,15800.0,28.3122,28.3396,28.3122,28.3328,15800.0
2013-05-09 10:50:00,41.36,41.37,41.31,41.32,14400.0,28.3328,28.3396,28.2985,28.3054,14400.0
2013-05-09 10:55:00,41.32,41.33,41.27,41.27,12000.0,28.3054,28.3122,28.2711,28.2711,12000.0
2013-05-09 11:00:00,41.27,41.3,41.26,41.27,7400.0,28.2711,28.2917,28.2643,28.2711,7400.0
2013-05-09 11:05:00,41.25,41.25,41.22,41.23,5200.0,28.2574,28.2574,28.2369,28.2437,5200.0
2013-05-09 11:10:00,41.22,41.22,41.18,41.18,4600.0,28.2369,28.2369,28.2095,28.2095,4600.0
2013-05-09 11:15:00,41.18,41.18,41.09,41.1,12400.0,28.2095,28.2095,28.1478,28.1547,12400.0
2013-05-09 11:20:00,41.12,41.17,41.12,41.16,15800.0,28.1684,28.2026,28.1684,28.1958,15800.0
2013-05-09 11:25:00,41.16,41.16,41.14,41.15,8400.0,28.1958,28.1958,28.1821,28.1889,8400.0
2013-05-09 11:30:00,41.16,41.18,41.08,41.08,26800.0,28.1958,28.2095,28.141,28.141,26800.0
2013-05-09 11:35:00,41.08,41.1,41.06,41.07,6800.0,28.141,28.1547,28.1273,28.1341,6800.0
2013-05-09 11:40:00,41.06,41.07,41.01,41.02,16600.0,28.1273,28.1341,28.093,28.0999,16600.0
2013-05-09 11:45:00,41.01,41.01,40.95,40.97,10000.0,28.093,28.093,28.0519,28.0656,10000.0
2013-05-09 11:50:00,40.99,40.99,40.97,40.98,8000.0,28.0793,28.0793,28.0656,28.0725,8000.0
2013-05-09 11:55:00,40.98,40.99,40.97,40.97,6600.0,28.0725,28.0793,28.0656,28.0656,6600.0
2013-05-09 12:00:00,40.98,40.99,40.96,40.98,9400.0,28.0725,28.0793,28.0588,28.0725,9400.0
2013-05-09 12:05:00,40.97,40.98,40.96,40.98,22400.0,28.0656,28.0725,28.0588,28.0725,22400.0
2013-05-09 12:10:00,40.98,40.99,40.97,40.98,13800.0,28.0725,28.0793,28.0656,28.0725,13800.0
2013-05-09 12:15:00,40.98,40.99,40.97,40.97,10600.0,28.0725,28.0793,28.0656,28.0656,10600.0
2013-05-09 12:20:00,40.97,40.97,40.89,40.91,24200.0,28.0656,28.0656,28.0108,28.0245,24200.0
2013-05-09 12:25:00,40.91,40.96,40.91,40.96,11600.0,28.0245,28.0588,28.0245,28.0588,11600.0
2013-05-09 12:30:00,40.95,40.99,40.95,40.97,18000.0,28.0519,28.0793,28.0519,28.0656,18000.0
2013-05-09 12:35:00,40.97,40.99,40.96,40.99,9000.0,28.0656,28.0793,28.0588,28.0793,9000.0
2013-05-09 12:40:00,40.99,40.99,40.97,40.97,14000.0,28.0793,28.0793,28.0656,28.0656,14000.0
2013-05-09 12:45:00,40.97,40.99,40.97,40.98,11400.0,28.0656,28.0793,28.0656,28.0725,11400.0
2013-05-09 12:50:00,40.98,40.99,40.96,40.97,13400.0,28.0725,28.0793,28.0588,28.0656,13400.0
2013-05-09 12:55:00,40.97,40.99,40.97,40.97,16600.0,28.0656,28.0793,28.0656,28.0656,16600.0
2013-05-09 13:00:00,40.97,41.02,40.96,41.02,17000.0,28.0656,28.0999,28.0588,28.0999,17000.0
2013-05-09 13:05:00,41.02,41.03,41.01,41.02,6600.0,28.0999,28.1067,28.093,28.0999,6600.0
2013-05-09 13:10:00,41.02,41.02,40.99,40.99,24800.0,28.0999,28.0999,28.0793,28.0793,24800.0
2013-05-09 13:15:00,41.01,41.04,41.01,41.04,12600.0,28.093,28.1136,28.093,28.1136,12600.0
2013-05-09 13:20:00,41.04,41.09,41.04,41.08,7200.0,28.1136,28.1478,28.1136,28.141,7200.0
2013-05-09 13:25:00,41.08,41.09,41.04,41.05,17600.0,28.141,28.1478,28.1136,28.1204,17600.0
2013-05-09 13:30:00,41.04,41.06,41.02,41.03,40400.0,28.1136,28.1273,28.0999,28.1067,40400.0
2013-05-09 13:35:00,41.03,41.05,41.02,41.04,29800.0,28.1067,28.1204,28.0999,28.1136,29800.0
2013-05-09 13:40:00,41.05,41.05,41.02,41.04,51200.0,28.1204,28.1204,28.0999,28.1136,51200.0
2013-05-09 13:45:00,41.05,41.06,41.02,41.02,43400.0,28.1204,28.1273,28.0999,28.0999,43400.0
2013-05-09 13:50:00,41.02,41.03,41.0,41.03,19200.0,28.0999,28.1067,28.0862,28.1067,19200.0
2013-05-09 13:55:00,41.03,41.08,41.03,41.04,32800.0,28.1067,28.141,28.1067,28.1136,32800.0
2013-05-09 14:00:00,41.03,41.03,40.99,41.0,12600.0,28.1067,28.1067,28.0793,28.0862,12600.0
2013-05-09 14:05:00,41.01,41.03,40.98,40.98,20000.0,28.093,28.1067,28.0725,28.0725,20000.0
2013-05-09 14:10:00,40.99,40.99,40.94,40.95,18200.0,28.0793,28.0793,28.0451,28.0519,18200.0
2013-05-09 14:15:00,40.95,40.95,40.93,40.94,10400.0,28.0519,28.0519,28.0382,28.0451,10400.0
2013-05-09 14:20:00,40.93,40.93,40.92,40.92,10200.0,28.0382,28.0382,28.0314,28.0314,10200.0
2013-05-09 14:25:00,40.92,40.97,40.92,40.96,8600.0,28.0314,28.0656,28.0314,28.0588,8600.0
2013-05-09 14:30:00,40.97,40.99,40.96,40.96,11600.0,28.0656,28.0793,28.0588,28.0588,11600.0
2013-05-09 14:35:00,40.95,40.95,40.91,40.92,6000.0,28.0519,28.0519,28.0245,28.0314,6000.0
2013-05-09 14:40:00,40.92,40.93,40.88,40.89,20600.0,28.0314,28.0382,28.004,28.0108,20600.0
2013-05-09 14:45:00,40.9,40.9,40.84,40.84,10800.0,28.0177,28.0177,27.9766,27.9766,10800.0
2013-05-09 14:50:00,40.84,40.85,40.83,40.85,14000.0,27.9766,27.9834,27.9697,27.9834,14000.0
2013-05-09 14:55:00,40.85,40.85,40.81,40.82,20200.0,27.9834,27.9834,27.956,27.9629,20200.0
2013-05-09 15:00:00,40.82,40.85,40.77,40.83,27200.0,27.9629,27.9834,27.9286,27.9697,27200.0
2013-05-09 15:05:00,40.83,40.88,40.83,40.87,13200.0,27.9697,28.004,27.9697,27.9971,13200.0
2013-05-09 15:10:00,40.87,40.87,40.82,40.85,14000.0,27.9971,27.9971,27.9629,27.9834,14000.0
2013-05-09 15:15:00,40.85,40.85,40.82,40.84,34400.0,27.9834,27.9834,27.9629,27.9766,34400.0
2013-05-09 15:20:00,40.84,40.85,40.84,40.85,24800.0,27.9766,27.9834,27.9766,27.9834,24800.0
2013-05-09 15:25:00,40.86,40.86,40.83,40.86,14200.0,27.9903,27.9903,27.9697,27.9903,14200.0
2013-05-09 15:30:00,40.85,40.88,40.85,40.87,20200.0,27.9834,28.004,27.9834,27.9971,20200.0
2013-05-09 15:35:00,40.87,40.88,40.83,40.83,25200.0,27.9971,28.004,27.9697,27.9697,25200.0
2013-05-09 15:40:00,40.84,40.87,40.84,40.85,25200.0,27.9766,27.9971,27.9766,27.9834,25200.0
2013-05-09 15:45:00,40.85,40.86,40.8,40.85,97400.0,27.9834,27.9903,27.9492,27.9834,97400.0
2013-05-09 15:50:00,40.85,40.86,40.79,40.83,164400.0,27.9834,27.9903,27.9423,27.9697,164400.0
2013-05-09 15:55:00,40.83,40.95,40.83,40.94,222000.0,27.9697,28.0519,27.9697,28.0451,222000.0
2013-05-10 09:30:00,40.95,41.01,40.93,40.93,20600.0,28.0519,28.093,28.0382,28.0382,20600.0
2013-05-10 09:35:00,40.93,40.94,40.85,40.85,6000.0,28.0382,28.0451,27.9834,27.9834,6000.0
2013-05-10 09:40:00,40.85,40.96,40.85,40.95,13200.0,27.9834,28.0588,27.9834,28.0519,13200.0
2013-05-10 09:45:00,40.95,40.97,40.77,40.82,34600.0,28.0519,28.0656,27.9286,27.9629,34600.0
2013-05-10 09:50:00,40.83,40.92,40.8,40.92,19800.0,27.9697,28.0314,27.9492,28.0314,19800.0
2013-05-10 09:55:00,40.9,41.02,40.88,41.02,23000.0,28.0177,28.0999,28.004,28.0999,23000.0
2013-05-10 10:00:00,40.99,41.02,40.95,41.0,31000.0,28.0793,28.0999,28.0519,28.0862,31000.0
2013-05-10 10:05:00,41.0,41.07,40.99,41.02,11600.0,28.0862,28.1341,28.0793,28.0999,11600.0
2013-05-10 10:10:00,41.02,41.04,40.99,41.0,11000.0,28.0999,28.1136,28.0793,28.0862,11000.0
2013-05-10 10:15:00,40.99,41.07,40.98,40.99,32400.0,28.0793,28.1341,28.0725,28.0793,32400.0
2013-05-10 10:20:00,40.99,40.99,40.91,40.94,25800.0,28.0793,28.0793,28.0245,28.0451,25800.0
2013-05-10 10:25:00,40.92,40.95,40.92,40.94,12600.0,28.0314,28.0519,28.0314,28.0451,12600.0
2013-05-10 10:30:00,40.91,40.91,40.8,40.83,22200.0,28.0245,28.0245,27.9492,27.9697,22200.0
2013-05-10 10:35:00,40.83,40.85,40.79,40.84,46800.0,27.9697,27.9834,27.9423,27.9766,46800.0
2013-05-10 10:40:00,40.84,40.88,40.83,40.84,43600.0,27.9766,28.004,27.9697,27.9766,43600.0
2013-05-10 10:45:00,40.84,40.84,40.76,40.77,26600.0,27.9766,27.9766,27.9218,27.9286,26600.0
2013-05-10 10:50:00,40.77,40.79,40.73,40.77,14200.0,27.9286,27.9423,27.9012,27.9286,14200.0
2013-05-10 10:55:00,40.76,40.82,40.75,40.81,12000.0,27.9218,27.9629,27.9149,27.956,12000.0
2013-05-10 11:00:00,40.8,40.8,40.75,40.78,18800.0,27.9492,27.9492,27.9149,27.9355,18800.0
2013-05-10 11:05:00,40.77,40.83,40.77,40.82,16000.0,27.9286,27.9697,27.9286,27.9629,16000.0
2013-05-10 11:10:00,40.82,40.82,40.77,40.78,30800.0,27.9629,27.9629,27.9286,27.9355,30800.0
2013-05-10 11:15:00,40.78,40.79,40.7,40.71,10800.0,27.9355,27.9423,27.8807,27.8875,10800.0
2013-05-10 11:20:00,40.73,40.74,40.71,40.72,9400.0,27.9012,27.9081,27.8875,27.8944,9400.0
2013-05-10 11:25:00,40.73,40.75,40.71,40.73,13600.0,27.9012,27.9149,27.8875,27.9012,13600.0
2013-05-10 11:30:00,40.74,40.76,40.72,40.74,14400.0,27.9081,27.9218,27.8944,27.9081,14400.0
2013-05-10 11:35:00,40.74,40.74,40.72,40.72,8000.0,27.9081,27.9081,27.8944,27.8944,8000.0
2013-05-10 11:40:00,40.71,40.71,40.65,40.65,5400.0,27.8875,27.8875,27.8464,27.8464,5400.0
2013-05-10 11:45:00,40.66,40.67,40.61,40.65,11800.0,27.8533,27.8601,27.819,27.8464,11800.0
2013-05-10 11:50:00,40.63,40.63,40.55,40.58,11800.0,27.8327,27.8327,27.7779,27.7985,11800.0
2013-05-10 11:55:00,40.56,40.59,40.52,40.52,13400.0,27.7848,27.8053,27.7574,27.7574,13400.0
2013-05-10 12:00:00,40.52,40.55,40.52,40.54,9200.0,27.7574,27.7779,27.7574,27.7711,9200.0
2013-05-10 12:05:00,40.53,40.55,40.48,40.5,20000.0,27.7642,27.7779,27.73,27.7437,20000.0
2013-05-10 12:10:00,40.51,40.58,40.5,40.57,14000.0,27.7505,27.7985,27.7437,27.7916,14000.0
2013-05-10 12:15:00,40.58,40.59,40.57,40.59,8800.0,27.7985,27.8053,27.7916,27.8053,8800.0
2013-05-10 12:20:00,40.59,40.62,40.58,40.6,5000.0,27.8053,27.8259,27.7985,27.8122,5000.0
2013-05-10 12:25:00,40.6,40.62,40.56,40.58,16800.0,27.8122,27.8259,27.7848,27.7985,16800.0
2013-05-10 12:30:00,40.59,40.59,40.58,40.58,16600.0,27.8053,27.8053,27.7985,27.7985,16600.0
2013-05-10 12:35:00,40.58,40.6,40.58,40.58,6600.0,27.7985,27.8122,27.7985,27.7985,6600.0
2013-05-10 12:40:00,40.58,40.59,40.57,40.59,6600.0,27.7985,27.8053,27.7916,27.8053,6600.0
2013-05-10 12:45:00,40.6,40.62,40.6,40.6,2400.0,27.8122,27.8259,27.8122,27.8122,2400.0
2013-05-10 12:50:00,40.62,40.62,40.6,40.62,6400.0,27.8259,27.8259,27.8122,27.8259,6400.0
2013-05-10 12:55:00,40.63,40.63,40.62,40.63,2000.0,27.8327,27.8327,27.8259,27.8327,2000.0
2013-05-10 13:00:00,40.63,40.64,40.61,40.62,10400.0,27.8327,27.8396,27.819,27.8259,10400.0
2013-05-10 13:05:00,40.63,40.7,40.63,40.69,6400.0,27.8327,27.8807,27.8327,27.8738,6400.0
2013-05-10 13:10:00,40.7,40.71,40.67,40.67,3800.0,27.8807,27.8875,27.8601,27.8601,3800.0
2013-05-10 13:15:00,40.67,40.7,40.67,40.69,7800.0,27.8601,27.8807,27.8601,27.8738,7800.0
2013-05-10 13:20:00,40.69,40.69,40.66,40.67,6200.0,27.8738,27.8738,27.8533,27.8601,6200.0
2013-05-10 13:25:00,40.68,40.73,40.67,40.72,12200.0,27.867,27.9012,27.8601,27.8944,12200.0
2013-05-10 13:30:00,40.71,40.72,40.67,40.68,4400.0,27.8875,27.8944,27.8601,27.867,4400.0
2013-05-10 13:35:00,40.67,40.68,40.65,40.67,11000.0,27.8601,27.867,27.8464,27.8601,11000.0
2013-05-10 13:40:00,40.68,40.7,40.67,40.67,7000.0,27.867,27.8807,27.8601,27.8601,7000.0
2013-05-10 13:45:00,40.68,40.73,40.68,40.73,14000.0,27.867,27.9012,27.867,27.9012,14000.0
2013-05-10 13:50:00,40.74,40.77,40.74,40.76,8600.0,27.9081,27.9286,27.9081,27.9218,8600.0
2013-05-10 13:55:00,40.77,40.8,40.73,40.73,6200.0,27.9286,27.9492,27.9012,27.9012,6200.0
2013-05-10 14:00:00,40.74,40.76,40.73,40.75,7200.0,27.9081,27.9218,27.9012,27.9149,7200.0
2013-05-10 14:05:00,40.74,40.79,40.74,40.79,4600.0,27.9081,27.9423,27.9081,27.9423,4600.0
2013-05-10 14:10:00,40.8,40.84,40.79,40.8,17800.0,27.9492,27.9766,27.9423,27.9492,17800.0
2013-05-10 14:15:00,40.8,40.8,40.77,40.8,10400.0,27.9492,27.9492,27.9286,27.9492,10400.0
2013-05-10 14:20:00,40.8,40.81,40.78,40.79,14000.0,27.9492,27.956,27.9355,27.9423,14000.0
2013-05-10 14:25:00,40.79,40.84,40.79,40.83,13800.0,27.9423,27.9766,27.9423,27.9697,13800.0
2013-05-10 14:30:00,40.84,40.84,40.77,40.78,18800.0,27.9766,27.9766,27.9286,27.9355,18800.0
2013-05-10 14:35:00,40.77,40.77,40.7,40.71,12200.0,27.9286,27.9286,27.8807,27.8875,12200.0
2013-05-10 14:40:00,40.71,40.74,40.71,40.71,15800.0,27.8875,27.9081,27.8875,27.8875,15800.0
2013-05-10 14:45:00,40.72,40.72,40.71,40.72,16000.0,27.8944,27.8944,27.8875,27.8944,16000.0
2013-05-10 14:50:00,40.72,40.74,40.7,40.71,19600.0,27.8944,27.9081,27.8807,27.8875,19600.0
2013-05-10 14:55:00,40.7,40.71,40.66,40.67,16800.0,27.8807,27.8875,27.8533,27.8601,16800.0
2013-05-10 15:00:00,40.67,40.68,40.66,40.68,13000.0,27.8601,27.867,27.8533,27.867,13000.0
2013-05-10 15:05:00,40.68,40.69,40.67,40.68,32400.0,27.867,27.8738,27.8601,27.867,32400.0
2013-05-10 15:10:00,40.68,40.7,40.65,40.68,184800.0,27.867,27.8807,27.8464,27.867,184800.0
2013-05-10 15:15:00,40.68,40.7,40.67,40.68,36600.0,27.867,27.8807,27.8601,27.867,36600.0
2013-05-10 15:20:00,40.67,40.69,40.67,40.68,69400.0,27.8601,27.8738,27.8601,27.867,69400.0
2013-05-10 15:25:00,40.68,40.69,40.64,40.67,101200.0,27.867,27.8738,27.8396,27.8601,101200.0
2013-05-10 15:30:00,40.67,40.68,40.65,40.66,45000.0,27.8601,27.867,27.8464,27.8533,45000.0
2013-05-10 15:35:00,40.67,40.68,40.66,40.68,44200.0,27.8601,27.867,27.8533,27.867,44200.0
2013-05-10 15:40:00,40.69,40.71,40.67,40.69,62000.0,27.8738,27.8875,27.8601,27.8738,62000.0
2013-05-10 15:45:00,40.69,40.74,40.69,40.74,81200.0,27.8738,27.9081,27.8738,27.9081,81200.0
2013-05-10 15:50:00,40.74,40.79,40.73,40.79,43800.0,27.9081,27.9423,27.9012,27.9423,43800.0
2013-05-10 15:55:00,40.78,40.83,40.78,40.79,115400.0,27.9355,27.9697,27.9355,27.9423,115400.0
2013-05-13 09:30:00,40.62,40.93,40.57,40.57,58800.0,27.8259,28.0382,27.7916,27.7916,58800.0
2013-05-13 09:35:00,40.57,40.61,40.41,40.49,16800.0,27.7916,27.819,27.682,27.7368,16800.0
2013-05-13 09:40:00,40.52,40.59,40.47,40.56,15200.0,27.7574,27.8053,27.7231,27.7848,15200.0
2013-05-13 09:45:00,40.56,40.59,40.52,40.59,13800.0,27.7848,27.8053,27.7574,27.8053,13800.0
2013-05-13 09:50:00,40.58,40.58,40.48,40.48,36200.0,27.7985,27.7985,27.73,27.73,36200.0
2013-05-13 09:55:00,40.48,40.48,40.44,40.47,14400.0,27.73,27.73,27.7026,27.7231,14400.0
2013-05-13 10:00:00,40.43,40.5,40.42,40.44,18400.0,27.6957,27.7437,27.6889,27.7026,18400.0
2013-05-13 10:05:00,40.45,40.48,40.43,40.47,21200.0,27.7094,27.73,27.6957,27.7231,21200.0
2013-05-13 10:10:00,40.49,40.57,40.49,40.52,15400.0,27.7368,27.7916,27.7368,27.7574,15400.0
2013-05-13 10:15:00,40.55,40.62,40.52,40.55,33200.0,27.7779,27.8259,27.7574,27.7779,33200.0
2013-05-13 10:20:00,40.55,40.55,40.46,40.52,21200.0,27.7779,27.7779,27.7163,27.7574,21200.0
2013-05-13 10:25:00,40.52,40.56,40.48,40.49,25800.0,27.7574,27.7848,27.73,27.7368,25800.0
2013-05-13 10:30:00,40.49,40.58,40.49,40.56,11200.0,27.7368,27.7985,27.7368,27.7848,11200.0
2013-05-13 10:35:00,40.55,40.56,40.49,40.51,13200.0,27.7779,27.7848,27.7368,27.7505,13200.0
2013-05-13 10:40:00,40.49,40.55,40.49,40.55,4200.0,27.7368,27.7779,27.7368,27.7779,4200.0
2013-05-13 10:45:00,40.54,40.55,40.52,40.53,5200.0,27.7711,27.7779,27.7574,27.7642,5200.0
2013-05-13 10:50:00,40.54,40.59,40.54,40.59,6800.0,27.7711,27.8053,27.7711,27.8053,6800.0
2013-05-13 10:55:00,40.6,40.62,40.58,40.6,4400.0,27.8122,27.8259,27.7985,27.8122,4400.0
2013-05-13 11:00:00,40.6,40.6,40.58,40.59,4200.0,27.8122,27.8122,27.7985,27.8053,4200.0
2013-05-13 11:05:00,40.59,40.59,40.56,40.58,6600.0,27.8053,27.8053,27.7848,27.7985,6600.0
2013-05-13 11:10:00,40.58,40.63,40.58,40.6,5000.0,27.7985,27.8327,27.7985,27.8122,5000.0
2013-05-13 11:15:00,40.6,40.61,40.59,40.61,5000.0,27.8122,27.819,27.8053,27.819,5000.0
2013-05-13 11:20:00,40.61,40.63,40.56,40.56,10400.0,27.819,27.8327,27.7848,27.7848,10400.0
2013-05-13 11:25:00,40.57,40.62,40.56,40.61,7600.0,27.7916,27.8259,27.7848,27.819,7600.0
2013-05-13 11:30:00,40.63,40.65,40.62,40.63,10200.0,27.8327,27.8464,27.8259,27.8327,10200.0
2013-05-13 11:35:00,40.63,40.67,40.63,40.67,7200.0,27.8327,27.8601,27.8327,27.8601,7200.0
2013-05-13 11:40:00,40.66,40.68,40.64,40.65,10200.0,27.8533,27.867,27.8396,27.8464,10200.0
2013-05-13 11:45:00,40.67,40.69,40.67,40.68,5200.0,27.8601,27.8738,27.8601,27.867,5200.0
2013-05-13 11:50:00,40.69,40.7,40.67,40.67,7600.0,27.8738,27.8807,27.8601,27.8601,7600.0
2013-05-13 11:55:00,40.68,40.7,40.67,40.69,9400.0,27.867,27.8807,27.8601,27.8738,9400.0
2013-05-13 12:00:00,40.69,40.7,40.67,40.7,7800.0,27.8738,27.8807,27.8601,27.8807,7800.0
2013-05-13 12:05:00,40.71,40.73,40.67,40.67,14600.0,27.8875,27.9012,27.8601,27.8601,14600.0
2013-05-13 12:10:00,40.67,40.69,40.67,40.67,9800.0,27.8601,27.8738,27.8601,27.8601,9800.0
2013-05-13 12:15:00,40.67,40.68,40.63,40.65,15600.0,27.8601,27.867,27.8327,27.8464,15600.0
2013-05-13 12:20:00,40.63,40.67,40.63,40.67,9000.0,27.8327,27.8601,27.8327,27.8601,9000.0
2013-05-13 12:25:00,40.67,40.68,40.65,40.65,9200.0,27.8601,27.867,27.8464,27.8464,9200.0
2013-05-13 12:30:00,40.65,40.67,40.65,40.67,4000.0,27.8464,27.8601,27.8464,27.8601,4000.0
2013-05-13 12:35:00,40.67,40.69,40.67,40.69,8000.0,27.8601,27.8738,27.8601,27.8738,8000.0
2013-05-13 12:40:00,40.69,40.7,40.66,40.67,7200.0,27.8738,27.8807,27.8533,27.8601,7200.0
2013-05-13 12:45:00,40.66,40.7,40.66,40.7,4000.0,27.8533,27.8807,27.8533,27.8807,4000.0
2013-05-13 12:50:00,40.7,40.71,40.7,40.71,7200.0,27.8807,27.8875,27.8807,27.8875,7200.0
2013-05-13 12:55:00,40.71,40.73,40.71,40.73,12600.0,27.8875,27.9012,27.8875,27.9012,12600.0
2013-05-13 13:00:00,40.72,40.73,40.72,40.73,6800.0,27.8944,27.9012,27.8944,27.9012,6800.0
2013-05-13 13:05:00,40.73,40.74,40.71,40.72,7200.0,27.9012,27.9081,27.8875,27.8944,7200.0
2013-05-13 13:10:00,40.71,40.73,40.7,40.73,7400.0,27.8875,27.9012,27.8807,27.9012,7400.0
2013-05-13 13:15:00,40.74,40.77,40.74,40.74,8200.0,27.9081,27.9286,27.9081,27.9081,8200.0
2013-05-13 13:20:00,40.74,40.76,40.74,40.76,5200.0,27.9081,27.9218,27.9081,27.9218,5200.0
2013-05-13 13:25:00,40.77,40.78,40.77,40.77,5000.0,27.9286,27.9355,27.9286,27.9286,5000.0
2013-05-13 13:30:00,40.77,40.77,40.74,40.76,13600.0,27.9286,27.9286,27.9081,27.9218,13600.0
2013-05-13 13:35:00,40.74,40.76,40.74,40.74,9400.0,27.9081,27.9218,27.9081,27.9081,9400.0
2013-05-13 13:40:00,40.74,40.74,40.71,40.73,27600.0,27.9081,27.9081,27.8875,27.9012,27600.0
2013-05-13 13:45:00,40.72,40.73,40.72,40.72,43400.0,27.8944,27.9012,27.8944,27.8944,43400.0
2013-05-13 13:50:00,40.72,40.74,40.72,40.74,14200.0,27.8944,27.9081,27.8944,27.9081,14200.0
2013-05-13 13:55:00,40.75,40.78,40.75,40.77,8800.0,27.9149,27.9355,27.9149,27.9286,8800.0
2013-05-13 14:00:00,40.76,40.77,40.75,40.77,11400.0,27.9218,27.9286,27.9149,27.9286,11400.0
2013-05-13 14:05:00,40.77,40.83,40.77,40.83,21800.0,27.9286,27.9697,27.9286,27.9697,21800.0
2013-05-13 14:10:00,40.84,40.85,40.81,40.82,24200.0,27.9766,27.9834,27.956,27.9629,24200.0
2013-05-13 14:15:00,40.82,40.82,40.81,40.81,14000.0,27.9629,27.9629,27.956,27.956,14000.0
2013-05-13 14:20:00,40.81,40.82,40.8,40.81,18400.0,27.956,27.9629,27.9492,27.956,18400.0
2013-05-13 14:25:00,40.81,40.84,40.79,40.84,29000.0,27.956,27.9766,27.9423,27.9766,29000.0
2013-05-13 14:30:00,40.84,40.88,40.84,40.88,21800.0,27.9766,28.004,27.9766,28.004,21800.0
2013-05-13 14:35:00,40.88,40.88,40.87,40.87,15400.0,28.004,28.004,27.9971,27.9971,15400.0
2013-05-13 14:40:00,40.87,40.87,40.85,40.85,13400.0,27.9971,27.9971,27.9834,27.9834,13400.0
2013-05-13 14:45:00,40.85,40.85,40.82,40.83,13800.0,27.9834,27.9834,27.9629,27.9697,13800.0
2013-05-13 14:50:00,40.83,40.83,40.8,40.81,11200.0,27.9697,27.9697,27.9492,27.956,11200.0
2013-05-13 14:55:00,40.81,40.84,40.81,40.83,9800.0,27.956,27.9766,27.956,27.9697,9800.0
2013-05-13 15:00:00,40.83,40.85,40.82,40.85,14000.0,27.9697,27.9834,27.9629,27.9834,14000.0
2013-05-13 15:05:00,40.85,40.85,40.82,40.82,13600.0,27.9834,27.9834,27.9629,27.9629,13600.0
2013-05-13 15:10:00,40.83,40.83,40.81,40.82,16200.0,27.9697,27.9697,27.956,27.9629,16200.0
2013-05-13 15:15:00,40.82,40.83,40.8,40.82,24800.0,27.9629,27.9697,27.9492,27.9629,24800.0
2013-05-13 15:20:00,40.83,40.84,40.77,40.77,25000.0,27.9697,27.9766,27.9286,27.9286,25000.0
2013-05-13 15:25:00,40.78,40.78,40.77,40.77,21200.0,27.9355,27.9355,27.9286,27.9286,21200.0
2013-05-13 15:30:00,40.78,40.8,40.77,40.79,16200.0,27.9355,27.9492,27.9286,27.9423,16200.0
2013-05-13 15:35:00,40.79,40.82,40.79,40.82,14000.0,27.9423,27.9629,27.9423,27.9629,14000.0
2013-05-13 15:40:00,40.82,40.84,40.8,40.8,28600.0,27.9629,27.9766,27.9492,27.9492,28600.0
2013-05-13 15:45:00,40.8,40.81,40.79,40.8,33400.0,27.9492,27.956,27.9423,27.9492,33400.0
2013-05-13 15:50:00,40.8,40.8,40.75,40.78,57200.0,27.9492,27.9492,27.9149,27.9355,57200.0
2013-05-13 15:55:00,40.78,40.79,40.77,40.77,77600.0,27.9355,27.9423,27.9286,27.9286,77600.0
2013-05-14 09:30:00,40.8,40.87,40.63,40.84,61800.0,27.9492,27.9971,27.8327,27.9766,61800.0
2013-05-14 09:35:00,40.79,40.93,40.77,40.93,25400.0,27.9423,28.0382,27.9286,28.0382,25400.0
2013-05-14 09:40:00,40.93,41.0,40.93,40.99,24000.0,28.0382,28.0862,28.0382,28.0793,24000.0
2013-05-14 09:45:00,41.0,41.0,40.88,40.91,22400.0,28.0862,28.0862,28.004,28.0245,22400.0
2013-05-14 09:50:00,40.91,41.04,40.88,41.01,27200.0,28.0245,28.1136,28.004,28.093,27200.0
2013-05-14 09:55:00,41.02,41.15,41.02,41.07,18200.0,28.0999,28.1889,28.0999,28.1341,18200.0
2013-05-14 10:00:00,41.08,41.08,41.01,41.05,9600.0,28.141,28.141,28.093,28.1204,9600.0
2013-05-14 10:05:00,41.02,41.12,41.01,41.09,11200.0,28.0999,28.1684,28.093,28.1478,11200.0
2013-05-14 10:10:00,41.07,41.1,41.02,41.1,10600.0,28.1341,28.1547,28.0999,28.1547,10600.0
2013-05-14 10:15:00,41.1,41.1,41.02,41.02,5600.0,28.1547,28.1547,28.0999,28.0999,5600.0
2013-05-14 10:20:00,41.02,41.05,41.02,41.05,11600.0,28.0999,28.1204,28.0999,28.1204,11600.0
2013-05-14 10:25:00,41.06,41.07,41.04,41.07,17000.0,28.1273,28.1341,28.1136,28.1341,17000.0
2013-05-14 10:30:00,41.06,41.09,41.06,41.08,50600.0,28.1273,28.1478,28.1273,28.141,50600.0
2013-05-14 10:35:00,41.08,41.12,41.08,41.11,10800.0,28.141,28.1684,28.141,28.1615,10800.0
2013-05-14 10:40:00,41.1,41.2,41.1,41.19,15000.0,28.1547,28.2232,28.1547,28.2163,15000.0
2013-05-14 10:45:00,41.19,41.24,41.18,41.19,9600.0,28.2163,28.2506,28.2095,28.2163,9600.0
2013-05-14 10:50:00,41.2,41.27,41.18,41.27,18600.0,28.2232,28.2711,28.2095,28.2711,18600.0
2013-05-14 10:55:00,41.27,41.29,41.26,41.28,17600.0,28.2711,28.2848,28.2643,28.278,17600.0
2013-05-14 11:00:00,41.29,41.3,41.27,41.27,14400.0,28.2848,28.2917,28.2711,28.2711,14400.0
2013-05-14 11:05:00,41.27,41.3,41.25,41.3,19400.0,28.2711,28.2917,28.2574,28.2917,19400.0
2013-05-14 11:10:00,41.29,41.3,41.27,41.27,15800.0,28.2848,28.2917,28.2711,28.2711,15800.0
2013-05-14 11:15:00,41.28,41.29,41.24,41.24,20400.0,28.278,28.2848,28.2506,28.2506,20400.0
2013-05-14 11:20:00,41.26,41.27,41.26,41.27,16200.0,28.2643,28.2711,28.2643,28.2711,16200.0
2013-05-14 11:25:00,41.27,41.3,41.26,41.3,15200.0,28.2711,28.2917,28.2643,28.2917,15200.0
2013-05-14 11:30:00,41.32,41.38,41.3,41.37,43400.0,28.3054,28.3465,28.2917,28.3396,43400.0
2013-05-14 11:35:00,41.38,41.38,41.36,41.37,7400.0,28.3465,28.3465,28.3328,28.3396,7400.0
2013-05-14 11:40:00,41.37,41.38,41.35,41.37,10200.0,28.3396,28.3465,28.3259,28.3396,10200.0
2013-05-14 11:45:00,41.37,41.42,41.36,41.39,25800.0,28.3396,28.3739,28.3328,28.3533,25800.0
2013-05-14 11:50:00,41.38,41.41,41.35,41.4,20200.0,28.3465,28.367,28.3259,28.3602,20200.0
2013-05-14 11:55:00,41.4,41.44,41.38,41.43,6200.0,28.3602,28.3876,28.3465,28.3807,6200.0
2013-05-14 12:00:00,41.43,41.43,41.4,41.42,36200.0,28.3807,28.3807,28.3602,28.3739,36200.0
2013-05-14 12:05:00,41.42,41.43,41.39,41.41,12000.0,28.3739,28.3807,28.3533,28.367,12000.0
2013-05-14 12:10:00,41.41,41.45,41.4,41.45,30400.0,28.367,28.3944,28.3602,28.3944,30400.0
2013-05-14 12:15:00,41.45,41.48,41.43,41.46,22200.0,28.3944,28.415,28.3807,28.4013,22200.0
2013-05-14 12:20:00,41.47,41.47,41.43,41.44,6400.0,28.4081,28.4081,28.3807,28.3876,6400.0
2013-05-14 12:25:00,41.44,41.46,41.44,41.46,6400.0,28.3876,28.4013,28.3876,28.4013,6400.0
2013-05-14 12:30:00,41.46,41.46,41.4,41.42,3600.0,28.4013,28.4013,28.3602,28.3739,3600.0
2013-05-14 12:35:00,41.42,41.42,41.4,41.41,6200.0,28.3739,28.3739,28.3602,28.367,6200.0
2013-05-14 12:40:00,41.38,41.38,41.36,41.37,3800.0,28.3465,28.3465,28.3328,28.3396,3800.0
2013-05-14 12:45:00,41.37,41.38,41.35,41.38,2200.0,28.3396,28.3465,28.3259,28.3465,2200.0
2013-05-14 12:50:00,41.37,41.37,41.35,41.36,3000.0,28.3396,28.3396,28.3259,28.3328,3000.0
2013-05-14 12:55:00,41.35,41.37,41.32,41.32,5400.0,28.3259,28.3396,28.3054,28.3054,5400.0
2013-05-14 13:00:00,41.34,41.37,41.34,41.37,2000.0,28.3191,28.3396,28.3191,28.3396,2000.0
2013-05-14 13:05:00,41.38,41.38,41.35,41.38,6000.0,28.3465,28.3465,28.3259,28.3465,6000.0
2013-05-14 13:10:00,41.38,41.39,41.35,41.35,3800.0,28.3465,28.3533,28.3259,28.3259,3800.0
2013-05-14 13:15:00,41.34,41.37,41.34,41.37,5800.0,28.3191,28.3396,28.3191,28.3396,5800.0
2013-05-14 13:20:00,41.37,41.37,41.3,41.3,10600.0,28.3396,28.3396,28.2917,28.2917,10600.0
2013-05-14 13:25:00,41.3,41.3,41.26,41.27,13800.0,28.2917,28.2917,28.2643,28.2711,13800.0
2013-05-14 13:30:00,41.27,41.35,41.26,41.33,14200.0,28.2711,28.3259,28.2643,28.3122,14200.0
2013-05-14 13:35:00,41.32,41.32,41.25,41.27,7200.0,28.3054,28.3054,28.2574,28.2711,7200.0
2013-05-14 13:40:00,41.25,41.26,41.24,41.26,12600.0,28.2574,28.2643,28.2506,28.2643,12600.0
2013-05-14 13:45:00,41.26,41.27,41.23,41.23,10400.0,28.2643,28.2711,28.2437,28.2437,10400.0
2013-05-14 13:50:00,41.22,41.23,41.17,41.19,24400.0,28.2369,28.2437,28.2026,28.2163,24400.0
2013-05-14 13:55:00,41.18,41.18,41.13,41.15,113600.0,28.2095,28.2095,28.1752,28.1889,113600.0
2013-05-14 14:00:00,41.15,41.15,41.13,41.13,8800.0,28.1889,28.1889,28.1752,28.1752,8800.0
2013-05-14 14:05:00,41.12,41.16,41.12,41.15,13400.0,28.1684,28.1958,28.1684,28.1889,13400.0
2013-05-14 14:10:00,41.17,41.18,41.13,41.17,28600.0,28.2026,28.2095,28.1752,28.2026,28600.0
2013-05-14 14:15:00,41.17,41.18,41.14,41.16,56000.0,28.2026,28.2095,28.1821,28.1958,56000.0
2013-05-14 14:20:00,41.16,41.16,41.12,41.12,15800.0,28.1958,28.1958,28.1684,28.1684,15800.0
2013-05-14 14:25:00,41.12,41.18,41.1,41.16,29800.0,28.1684,28.2095,28.1547,28.1958,29800.0
2013-05-14 14:30:00,41.17,41.19,41.12,41.13,62800.0,28.2026,28.2163,28.1684,28.1752,62800.0
2013-05-14 14:35:00,41.12,41.16,41.09,41.16,22600.0,28.1684,28.1958,28.1478,28.1958,22600.0
2013-05-14 14:40:00,41.15,41.15,41.1,41.12,19000.0,28.1889,28.1889,28.1547,28.1684,19000.0
2013-05-14 14:45:00,41.13,41.13,41.05,41.06,18600.0,28.1752,28.1752,28.1204,28.1273,18600.0
2013-05-14 14:50:00,41.06,41.08,41.02,41.06,29400.0,28.1273,28.141,28.0999,28.1273,29400.0
2013-05-14 14:55:00,41.07,41.08,41.06,41.08,21600.0,28.1341,28.141,28.1273,28.141,21600.0
2013-05-14 15:00:00,41.08,41.18,41.08,41.11,103000.0,28.141,28.2095,28.141,28.1615,103000.0
2013-05-14 15:05:00,41.12,41.12,41.09,41.1,36000.0,28.1684,28.1684,28.1478,28.1547,36000.0
2013-05-14 15:10:00,41.1,41.12,41.09,41.11,33200.0,28.1547,28.1684,28.1478,28.1615,33200.0
2013-05-14 15:15:00,41.11,41.12,41.1,41.11,30400.0,28.1615,28.1684,28.1547,28.1615,30400.0
2013-05-14 15:20:00,41.11,41.12,41.1,41.1,36400.0,28.1615,28.1684,28.1547,28.1547,36400.0
2013-05-14 15:25:00,41.1,41.1,41.06,41.09,111600.0,28.1547,28.1547,28.1273,28.1478,111600.0
2013-05-14 15:30:00,41.09,41.13,41.08,41.12,48000.0,28.1478,28.1752,28.141,28.1684,48000.0
2013-05-14 15:35:00,41.12,41.16,41.12,41.13,53000.0,28.1684,28.1958,28.1684,28.1752,53000.0
2013-05-14 15:40:00,41.13,41.13,41.1,41.1,41800.0,28.1752,28.1752,28.1547,28.1547,41800.0
2013-05-14 15:45:00,41.1,41.16,41.1,41.14,72200.0,28.1547,28.1958,28.1547,28.1821,72200.0
2013-05-14 15:50:00,41.14,41.17,41.12,41.16,76000.0,28.1821,28.2026,28.1684,28.1958,76000.0
2013-05-14 15:55:00,41.16,41.17,41.13,41.16,82800.0,28.1958,28.2026,28.1752,28.1958,82800.0
2013-05-15 09:30:00,41.16,41.16,41.08,41.09,26800.0,28.1958,28.1958,28.141,28.1478,26800.0
2013-05-15 09:35:00,41.09,41.12,41.03,41.1,12600.0,28.1478,28.1684,28.1067,28.1547,12600.0
2013-05-15 09:40:00,41.09,41.14,41.06,41.14,8400.0,28.1478,28.1821,28.1273,28.1821,8400.0
2013-05-15 09:45:00,41.16,41.22,41.1,41.11,10600.0,28.1958,28.2369,28.1547,28.1615,10600.0
2013-05-15 09:50:00,41.13,41.29,41.1,41.22,15000.0,28.1752,28.2848,28.1547,28.2369,15000.0
2013-05-15 09:55:00,41.22,41.25,41.19,41.24,19800.0,28.2369,28.2574,28.2163,28.2506,19800.0
2013-05-15 10:00:00,41.25,41.33,41.25,41.3,32200.0,28.2574,28.3122,28.2574,28.2917,32200.0
2013-05-15 10:05:00,41.3,41.35,41.26,41.3,31200.0,28.2917,28.3259,28.2643,28.2917,31200.0
2013-05-15 10:10:00,41.32,41.36,41.32,41.35,12200.0,28.3054,28.3328,28.3054,28.3259,12200.0
2013-05-15 10:15:00,41.34,41.44,41.2,41.44,48200.0,28.3191,28.3876,28.2232,28.3876,48200.0
2013-05-15 10:20:00,41.43,41.43,41.38,41.39,16800.0,28.3807,28.3807,28.3465,28.3533,16800.0
2013-05-15 10:25:00,41.39,41.42,41.35,41.35,22600.0,28.3533,28.3739,28.3259,28.3259,22600.0
2013-05-15 10:30:00,41.36,41.41,41.35,41.39,19600.0,28.3328,28.367,28.3259,28.3533,19600.0
2013-05-15 10:35:00,41.38,41.39,41.34,41.38,25200.0,28.3465,28.3533,28.3191,28.3465,25200.0
2013-05-15 10:40:00,41.38,41.41,41.35,41.35,14600.0,28.3465,28.367,28.3259,28.3259,14600.0
2013-05-15 10:45:00,41.37,41.38,41.37,41.37,4600.0,28.3396,28.3465,28.3396,28.3396,4600.0
2013-05-15 10:50:00,41.37,41.4,41.35,41.4,8400.0,28.3396,28.3602,28.3259,28.3602,8400.0
2013-05-15 10:55:00,41.4,41.48,41.4,41.48,3600.0,28.3602,28.415,28.3602,28.415,3600.0
2013-05-15 11:00:00,41.49,41.54,41.47,41.54,12400.0,28.4218,28.4561,28.4081,28.4561,12400.0
2013-05-15 11:05:00,41.54,41.56,41.52,41.54,19000.0,28.4561,28.4698,28.4424,28.4561,19000.0
2013-05-15 11:10:00,41.54,41.58,41.54,41.58,9600.0,28.4561,28.4835,28.4561,28.4835,9600.0
2013-05-15 11:15:00,41.59,41.66,41.59,41.64,11200.0,28.4903,28.5383,28.4903,28.5246,11200.0
2013-05-15 11:20:00,41.64,41.66,41.62,41.66,26200.0,28.5246,28.5383,28.5109,28.5383,26200.0
2013-05-15 11:25:00,41.65,41.7,41.63,41.69,11000.0,28.5315,28.5657,28.5178,28.5589,11000.0
2013-05-15 11:30:00,41.7,41.71,41.66,41.67,16600.0,28.5657,28.5726,28.5383,28.5452,16600.0
2013-05-15 11:35:00,41.67,41.68,41.65,41.67,24600.0,28.5452,28.552,28.5315,28.5452,24600.0
2013-05-15 11:40:00,41.68,41.69,41.66,41.68,13400.0,28.552,28.5589,28.5383,28.552,13400.0
2013-05-15 11:45:00,41.69,41.7,41.67,41.67,15600.0,28.5589,28.5657,28.5452,28.5452,15600.0
2013-05-15 11:50:00,41.68,41.73,41.66,41.72,18000.0,28.552,28.5863,28.5383,28.5794,18000.0
2013-05-15 11:55:00,41.74,41.74,41.72,41.73,9800.0,28.5931,28.5931,28.5794,28.5863,9800.0
2013-05-15 12:00:00,41.72,41.76,41.71,41.76,11400.0,28.5794,28.6068,28.5726,28.6068,11400.0
2013-05-15 12:05:00,41.76,41.85,41.76,41.84,11600.0,28.6068,28.6685,28.6068,28.6616,11600.0
2013-05-15 12:10:00,41.84,41.85,41.81,41.85,6600.0,28.6616,28.6685,28.6411,28.6685,6600.0
2013-05-15 12:15:00,41.86,41.87,41.8,41.82,8400.0,28.6753,28.6822,28.6342,28.6479,8400.0
2013-05-15 12:20:00,41.81,41.84,41.8,41.84,5000.0,28.6411,28.6616,28.6342,28.6616,5000.0
2013-05-15 12:25:00,41.83,41.84,41.77,41.81,9600.0,28.6548,28.6616,28.6137,28.6411,9600.0
2013-05-15 12:30:00,41.82,41.84,41.8,41.81,8400.0,28.6479,28.6616,28.6342,28.6411,8400.0
2013-05-15 12:35:00,41.81,41.85,41.81,41.85,4600.0,28.6411,28.6685,28.6411,28.6685,4600.0
2013-05-15 12:40:00,41.85,41.86,41.84,41.85,9000.0,28.6685,28.6753,28.6616,28.6685,9000.0
2013-05-15 12:45:00,41.85,41.95,41.85,41.93,49400.0,28.6685,28.737,28.6685,28.7233,49400.0
2013-05-15 12:50:00,41.93,41.96,41.88,41.88,62200.0,28.7233,28.7438,28.689,28.689,62200.0
2013-05-15 12:55:00,41.87,41.87,41.84,41.84,7200.0,28.6822,28.6822,28.6616,28.6616,7200.0
2013-05-15 13:00:00,41.84,41.84,41.82,41.83,3800.0,28.6616,28.6616,28.6479,28.6548,3800.0
2013-05-15 13:05:00,41.83,41.88,41.82,41.84,13400.0,28.6548,28.689,28.6479,28.6616,13400.0
2013-05-15 13:10:00,41.85,41.88,41.84,41.84,17000.0,28.6685,28.689,28.6616,28.6616,17000.0
2013-05-15 13:15:00,41.84,41.85,41.77,41.8,19000.0,28.6616,28.6685,28.6137,28.6342,19000.0
2013-05-15 13:20:00,41.79,41.88,41.79,41.83,49800.0,28.6274,28.689,28.6274,28.6548,49800.0
2013-05-15 13:25:00,41.83,41.84,41.8,41.84,8800.0,28.6548,28.6616,28.6342,28.6616,8800.0
2013-05-15 13:30:00,41.83,41.87,41.83,41.84,18200.0,28.6548,28.6822,28.6548,28.6616,18200.0
2013-05-15 13:35:00,41.85,41.85,41.84,41.84,21800.0,28.6685,28.6685,28.6616,28.6616,21800.0
2013-05-15 13:40:00,41.85,41.88,41.8,41.81,25600.0,28.6685,28.689,28.6342,28.6411,25600.0
2013-05-15 13:45:00,41.81,41.83,41.78,41.78,18200.0,28.6411,28.6548,28.6205,28.6205,18200.0
2013-05-15 13:50:00,41.77,41.8,41.74,41.74,25800.0,28.6137,28.6342,28.5931,28.5931,25800.0
2013-05-15 13:55:00,41.74,41.77,41.73,41.74,63800.0,28.5931,28.6137,28.5863,28.5931,63800.0
2013-05-15 14:00:00,41.74,41.76,41.74,41.76,17600.0,28.5931,28.6068,28.5931,28.6068,17600.0
2013-05-15 14:05:00,41.77,41.81,41.77,41.79,24600.0,28.6137,28.6411,28.6137,28.6274,24600.0
2013-05-15 14:10:00,41.79,41.79,41.75,41.76,16400.0,28.6274,28.6274,28.6,28.6068,16400.0
2013-05-15 14:15:00,41.76,41.76,41.69,41.7,11200.0,28.6068,28.6068,28.5589,28.5657,11200.0
2013-05-15 14:20:00,41.7,41.71,41.64,41.64,18000.0,28.5657,28.5726,28.5246,28.5246,18000.0
2013-05-15 14:25:00,41.63,41.72,41.62,41.71,22800.0,28.5178,28.5794,28.5109,28.5726,22800.0
2013-05-15 14:30:00,41.72,41.77,41.72,41.76,20400.0,28.5794,28.6137,28.5794,28.6068,20400.0
2013-05-15 14:35:00,41.75,41.77,41.73,41.73,25200.0,28.6,28.6137,28.5863,28.5863,25200.0
2013-05-15 14:40:00,41.72,41.73,41.69,41.69,20200.0,28.5794,28.5863,28.5589,28.5589,20200.0
2013-05-15 14:45:00,41.69,41.72,41.67,41.72,23000.0,28.5589,28.5794,28.5452,28.5794,23000.0
2013-05-15 14:50:00,41.71,41.71,41.67,41.69,17800.0,28.5726,28.5726,28.5452,28.5589,17800.0
2013-05-15 14:55:00,41.69,41.71,41.63,41.68,26000.0,28.5589,28.5726,28.5178,28.552,26000.0
2013-05-15 15:00:00,41.69,41.72,41.67,41.69,32200.0,28.5589,28.5794,28.5452,28.5589,32200.0
2013-05-15 15:05:00,41.69,41.74,41.68,41.74,16000.0,28.5589,28.5931,28.552,28.5931,16000.0
2013-05-15 15:10:00,41.74,41.82,41.74,41.8,41800.0,28.5931,28.6479,28.5931,28.6342,41800.0
2013-05-15 15:15:00,41.8,41.82,41.74,41.74,46600.0,28.6342,28.6479,28.5931,28.5931,46600.0
2013-05-15 15:20:00,41.74,41.77,41.73,41.77,34000.0,28.5931,28.6137,28.5863,28.6137,34000.0
2013-05-15 15:25:00,41.77,41.8,41.77,41.79,43400.0,28.6137,28.6342,28.6137,28.6274,43400.0
2013-05-15 15:30:00,41.78,41.83,41.77,41.82,42000.0,28.6205,28.6548,28.6137,28.6479,42000.0
2013-05-15 15:35:00,41.82,41.85,41.82,41.85,40400.0,28.6479,28.6685,28.6479,28.6685,40400.0
2013-05-15 15:40:00,41.85,41.85,41.81,41.81,57800.0,28.6685,28.6685,28.6411,28.6411,57800.0
2013-05-15 15:45:00,41.81,41.88,41.8,41.8,95600.0,28.6411,28.689,28.6342,28.6342,95600.0
2013-05-15 15:50:00,41.8,41.84,41.79,41.82,71000.0,28.6342,28.6616,28.6274,28.6479,71000.0
2013-05-15 15:55:00,41.83,41.85,41.77,41.77,147800.0,28.6548,28.6685,28.6137,28.6137,147800.0
2013-05-16 09:30:00,41.75,41.77,41.64,41.67,75800.0,28.6,28.6137,28.5246,28.5452,75800.0
2013-05-16 09:35:00,41.67,41.76,41.6,41.69,19800.0,28.5452,28.6068,28.4972,28.5589,19800.0
2013-05-16 09:40:00,41.68,41.73,41.63,41.73,13800.0,28.552,28.5863,28.5178,28.5863,13800.0
2013-05-16 09:45:00,41.7,41.85,41.7,41.84,10800.0,28.5657,28.6685,28.5657,28.6616,10800.0
2013-05-16 09:50:00,41.85,41.85,41.78,41.8,24800.0,28.6685,28.6685,28.6205,28.6342,24800.0
2013-05-16 09:55:00,41.79,41.81,41.75,41.76,39400.0,28.6274,28.6411,28.6,28.6068,39400.0
2013-05-16 10:00:00,41.75,41.78,41.72,41.72,27200.0,28.6,28.6205,28.5794,28.5794,27200.0
2013-05-16 10:05:00,41.71,41.73,41.67,41.71,17600.0,28.5726,28.5863,28.5452,28.5726,17600.0
2013-05-16 10:10:00,41.71,41.77,41.68,41.74,62600.0,28.5726,28.6137,28.552,28.5931,62600.0
2013-05-16 10:15:00,41.72,41.74,41.66,41.73,41000.0,28.5794,28.5931,28.5383,28.5863,41000.0
2013-05-16 10:20:00,41.71,41.81,41.63,41.81,18600.0,28.5726,28.6411,28.5178,28.6411,18600.0
2013-05-16 10:25:00,41.82,41.84,41.74,41.76,20400.0,28.6479,28.6616,28.5931,28.6068,20400.0
2013-05-16 10:30:00,41.75,41.8,41.68,41.72,17800.0,28.6,28.6342,28.552,28.5794,17800.0
2013-05-16 10:35:00,41.74,41.79,41.74,41.75,19800.0,28.5931,28.6274,28.5931,28.6,19800.0
2013-05-16 10:40:00,41.75,41.77,41.74,41.77,11800.0,28.6,28.6137,28.5931,28.6137,11800.0
2013-05-16 10:45:00,41.76,41.8,41.73,41.79,36000.0,28.6068,28.6342,28.5863,28.6274,36000.0
2013-05-16 10:50:00,41.8,41.82,41.74,41.75,17200.0,28.6342,28.6479,28.5931,28.6,17200.0
2013-05-16 10:55:00,41.78,41.8,41.73,41.74,9400.0,28.6205,28.6342,28.5863,28.5931,9400.0
2013-05-16 11:00:00,41.74,41.79,41.74,41.75,15600.0,28.5931,28.6274,28.5931,28.6,15600.0
2013-05-16 11:05:00,41.77,41.77,41.74,41.74,11800.0,28.6137,28.6137,28.5931,28.5931,11800.0
2013-05-16 11:10:00,41.74,41.77,41.73,41.77,19800.0,28.5931,28.6137,28.5863,28.6137,19800.0
2013-05-16 11:15:00,41.77,41.83,41.76,41.76,24200.0,28.6137,28.6548,28.6068,28.6068,24200.0
2013-05-16 11:20:00,41.77,41.77,41.72,41.74,23200.0,28.6137,28.6137,28.5794,28.5931,23200.0
2013-05-16 11:25:00,41.73,41.82,41.73,41.8,16800.0,28.5863,28.6479,28.5863,28.6342,16800.0
2013-05-16 11:30:00,41.8,41.82,41.79,41.82,10800.0,28.6342,28.6479,28.6274,28.6479,10800.0
2013-05-16 11:35:00,41.82,41.85,41.81,41.84,54800.0,28.6479,28.6685,28.6411,28.6616,54800.0
2013-05-16 11:40:00,41.84,41.84,41.8,41.8,18800.0,28.6616,28.6616,28.6342,28.6342,18800.0
2013-05-16 11:45:00,41.8,41.83,41.79,41.82,17600.0,28.6342,28.6548,28.6274,28.6479,17600.0
2013-05-16 11:50:00,41.83,41.88,41.83,41.88,20800.0,28.6548,28.689,28.6548,28.689,20800.0
2013-05-16 11:55:00,41.88,41.88,41.87,41.87,30400.0,28.689,28.689,28.6822,28.6822,30400.0
2013-05-16 12:00:00,41.87,41.87,41.84,41.87,17000.0,28.6822,28.6822,28.6616,28.6822,17000.0
2013-05-16 12:05:00,41.88,41.88,41.86,41.88,31600.0,28.689,28.689,28.6753,28.689,31600.0
2013-05-16 12:10:00,41.88,41.88,41.87,41.88,24600.0,28.689,28.689,28.6822,28.689,24600.0
2013-05-16 12:15:00,41.87,41.88,41.84,41.85,29000.0,28.6822,28.689,28.6616,28.6685,29000.0
2013-05-16 12:20:00,41.85,41.86,41.85,41.85,27200.0,28.6685,28.6753,28.6685,28.6685,27200.0
2013-05-16 12:25:00,41.86,41.92,41.86,41.92,56000.0,28.6753,28.7164,28.6753,28.7164,56000.0
2013-05-16 12:30:00,41.91,41.95,41.87,41.87,112600.0,28.7096,28.737,28.6822,28.6822,112600.0
2013-05-16 12:35:00,41.86,41.88,41.85,41.87,43600.0,28.6753,28.689,28.6685,28.6822,43600.0
2013-05-16 12:40:00,41.86,41.88,41.85,41.85,24000.0,28.6753,28.689,28.6685,28.6685,24000.0
2013-05-16 12:45:00,41.86,41.88,41.85,41.87,68000.0,28.6753,28.689,28.6685,28.6822,68000.0
2013-05-16 12:50:00,41.88,41.88,41.87,41.88,16200.0,28.689,28.689,28.6822,28.689,16200.0
2013-05-16 12:55:00,41.88,41.95,41.86,41.88,92200.0,28.689,28.737,28.6753,28.689,92200.0
2013-05-16 13:00:00,41.89,41.92,41.88,41.92,19200.0,28.6959,28.7164,28.689,28.7164,19200.0
2013-05-16 13:05:00,41.92,41.93,41.91,41.92,21800.0,28.7164,28.7233,28.7096,28.7164,21800.0
2013-05-16 13:10:00,41.92,41.92,41.9,41.91,17000.0,28.7164,28.7164,28.7027,28.7096,17000.0
2013-05-16 13:15:00,41.91,41.91,41.85,41.85,9400.0,28.7096,28.7096,28.6685,28.6685,9400.0
2013-05-16 13:20:00,41.85,41.85,41.83,41.83,27000.0,28.6685,28.6685,28.6548,28.6548,27000.0
2013-05-16 13:25:00,41.83,41.84,41.83,41.83,27200.0,28.6548,28.6616,28.6548,28.6548,27200.0
2013-05-16 13:30:00,41.84,41.87,41.84,41.87,9600.0,28.6616,28.6822,28.6616,28.6822,9600.0
2013-05-16 13:35:00,41.87,41.87,41.82,41.82,29600.0,28.6822,28.6822,28.6479,28.6479,29600.0
2013-05-16 13:40:00,41.83,41.83,41.81,41.82,14400.0,28.6548,28.6548,28.6411,28.6479,14400.0
2013-05-16 13:45:00,41.82,41.83,41.82,41.83,16200.0,28.6479,28.6548,28.6479,28.6548,16200.0
2013-05-16 13:50:00,41.82,41.82,41.81,41.82,21200.0,28.6479,28.6479,28.6411,28.6479,21200.0
2013-05-16 13:55:00,41.82,41.83,41.81,41.81,20400.0,28.6479,28.6548,28.6411,28.6411,20400.0
2013-05-16 14:00:00,41.82,41.92,41.82,41.92,25200.0,28.6479,28.7164,28.6479,28.7164,25200.0
2013-05-16 14:05:00,41.92,41.93,41.9,41.92,23000.0,28.7164,28.7233,28.7027,28.7164,23000.0
2013-05-16 14:10:00,41.92,41.92,41.85,41.86,13600.0,28.7164,28.7164,28.6685,28.6753,13600.0
2013-05-16 14:15:00,41.86,41.92,41.86,41.91,28200.0,28.6753,28.7164,28.6753,28.7096,28200.0
2013-05-16 14:20:00,41.92,41.93,41.89,41.9,22200.0,28.7164,28.7233,28.6959,28.7027,22200.0
2013-05-16 14:25:00,41.9,41.9,41.83,41.84,20400.0,28.7027,28.7027,28.6548,28.6616,20400.0
2013-05-16 14:30:00,41.83,42.17,41.83,42.08,339000.0,28.6548,28.8877,28.6548,28.826,339000.0
2013-05-16 14:35:00,42.09,42.21,41.89,41.94,288600.0,28.8329,28.9151,28.6959,28.7301,288600.0
2013-05-16 14:40:00,41.95,41.97,41.85,41.85,54800.0,28.737,28.7507,28.6685,28.6685,54800.0
2013-05-16 14:45:00,41.85,41.85,41.78,41.81,29400.0,28.6685,28.6685,28.6205,28.6411,29400.0
2013-05-16 14:50:00,41.81,41.82,41.73,41.73,46000.0,28.6411,28.6479,28.5863,28.5863,46000.0
2013-05-16 14:55:00,41.73,41.75,41.72,41.74,36600.0,28.5863,28.6,28.5794,28.5931,36600.0
2013-05-16 15:00:00,41.73,41.77,41.73,41.74,43400.0,28.5863,28.6137,28.5863,28.5931,43400.0
2013-05-16 15:05:00,41.74,41.74,41.69,41.7,40800.0,28.5931,28.5931,28.5589,28.5657,40800.0
2013-05-16 15:10:00,41.71,41.71,41.66,41.67,32800.0,28.5726,28.5726,28.5383,28.5452,32800.0
2013-05-16 15:15:00,41.66,41.66,41.58,41.58,73800.0,28.5383,28.5383,28.4835,28.4835,73800.0
2013-05-16 15:20:00,41.59,41.6,41.54,41.54,49600.0,28.4903,28.4972,28.4561,28.4561,49600.0
2013-05-16 15:25:00,41.54,41.58,41.52,41.58,30400.0,28.4561,28.4835,28.4424,28.4835,30400.0
2013-05-16 15:30:00,41.58,41.6,41.54,41.55,47800.0,28.4835,28.4972,28.4561,28.4629,47800.0
2013-05-16 15:35:00,41.55,41.55,41.48,41.5,55400.0,28.4629,28.4629,28.415,28.4287,55400.0
2013-05-16 15:40:00,41.5,41.56,41.49,41.56,66200.0,28.4287,28.4698,28.4218,28.4698,66200.0
2013-05-16 15:45:00,41.55,41.56,41.46,41.47,98600.0,28.4629,28.4698,28.4013,28.4081,98600.0
2013-05-16 15:50:00,41.48,41.55,41.46,41.47,119200.0,28.415,28.4629,28.4013,28.4081,119200.0
2013-05-16 15:55:00,41.47,41.53,41.47,41.5,152200.0,28.4081,28.4492,28.4081,28.4287,152200.0
2013-05-17 09:30:00,41.81,41.9,41.24,41.46,7600.0,28.6411,28.7027,28.2506,28.4013,7600.0
2013-05-17 09:35:00,41.5,41.79,41.45,41.79,179000.0,28.4287,28.6274,28.3944,28.6274,179000.0
2013-05-17 09:40:00,41.76,41.93,41.76,41.92,29800.0,28.6068,28.7233,28.6068,28.7164,29800.0
2013-05-17 09:45:00,41.91,41.91,41.83,41.88,20000.0,28.7096,28.7096,28.6548,28.689,20000.0
2013-05-17 09:50:00,41.88,41.94,41.84,41.92,38800.0,28.689,28.7301,28.6616,28.7164,38800.0
2013-05-17 09:55:00,41.93,42.02,41.89,42.0,29800.0,28.7233,28.7849,28.6959,28.7712,29800.0
2013-05-17 10:00:00,41.99,42.05,41.99,42.01,25800.0,28.7644,28.8055,28.7644,28.7781,25800.0
2013-05-17 10:05:00,42.01,42.08,41.99,42.08,99600.0,28.7781,28.826,28.7644,28.826,99600.0
2013-05-17 10:10:00,42.08,42.08,41.89,41.89,51600.0,28.826,28.826,28.6959,28.6959,51600.0
2013-05-17 10:15:00,41.89,41.94,41.88,41.91,81800.0,28.6959,28.7301,28.689,28.7096,81800.0
2013-05-17 10:20:00,41.91,42.03,41.91,41.98,16600.0,28.7096,28.7918,28.7096,28.7575,16600.0
2013-05-17 10:25:00,41.98,41.98,41.89,41.91,44400.0,28.7575,28.7575,28.6959,28.7096,44400.0
2013-05-17 10:30:00,41.92,41.97,41.91,41.94,24600.0,28.7164,28.7507,28.7096,28.7301,24600.0
2013-05-17 10:35:00,41.94,41.95,41.91,41.93,12000.0,28.7301,28.737,28.7096,28.7233,12000.0
2013-05-17 10:40:00,41.93,42.03,41.93,42.01,27600.0,28.7233,28.7918,28.7233,28.7781,27600.0
2013-05-17 10:45:00,42.0,42.05,41.97,42.02,50400.0,28.7712,28.8055,28.7507,28.7849,50400.0
2013-05-17 10:50:00,42.01,42.02,41.98,41.99,28000.0,28.7781,28.7849,28.7575,28.7644,28000.0
2013-05-17 10:55:00,41.99,42.03,41.98,41.99,17800.0,28.7644,28.7918,28.7575,28.7644,17800.0
2013-05-17 11:00:00,41.99,42.0,41.93,41.93,23400.0,28.7644,28.7712,28.7233,28.7233,23400.0
2013-05-17 11:05:00,41.94,41.94,41.85,41.87,59800.0,28.7301,28.7301,28.6685,28.6822,59800.0
2013-05-17 11:10:00,41.87,41.88,41.85,41.88,21400.0,28.6822,28.689,28.6685,28.689,21400.0
2013-05-17 11:15:00,41.88,41.91,41.88,41.9,16200.0,28.689,28.7096,28.689,28.7027,16200.0
2013-05-17 11:20:00,41.88,41.88,41.85,41.86,18000.0,28.689,28.689,28.6685,28.6753,18000.0
2013-05-17 11:25:00,41.87,41.9,41.86,41.88,14200.0,28.6822,28.7027,28.6753,28.689,14200.0
2013-05-17 11:30:00,41.88,41.9,41.88,41.88,10400.0,28.689,28.7027,28.689,28.689,10400.0
2013-05-17 11:35:00,41.88,41.91,41.88,41.9,11400.0,28.689,28.7096,28.689,28.7027,11400.0
2013-05-17 11:40:00,41.9,41.96,41.9,41.95,53200.0,28.7027,28.7438,28.7027,28.737,53200.0
2013-05-17 11:45:00,41.94,41.95,41.93,41.94,17200.0,28.7301,28.737,28.7233,28.7301,17200.0
2013-05-17 11:50:00,41.94,41.97,41.91,41.91,11400.0,28.7301,28.7507,28.7096,28.7096,11400.0
2013-05-17 11:55:00,41.91,41.91,41.88,41.89,19800.0,28.7096,28.7096,28.689,28.6959,19800.0
2013-05-17 12:00:00,41.88,41.88,41.84,41.85,31600.0,28.689,28.689,28.6616,28.6685,31600.0
2013-05-17 12:05:00,41.85,41.92,41.85,41.9,40800.0,28.6685,28.7164,28.6685,28.7027,40800.0
2013-05-17 12:10:00,41.91,41.95,41.9,41.95,11800.0,28.7096,28.737,28.7027,28.737,11800.0
2013-05-17 12:15:00,41.95,41.96,41.88,41.88,33400.0,28.737,28.7438,28.689,28.689,33400.0
2013-05-17 12:20:00,41.88,41.88,41.84,41.84,27800.0,28.689,28.689,28.6616,28.6616,27800.0
2013-05-17 12:25:00,41.84,41.84,41.8,41.81,93000.0,28.6616,28.6616,28.6342,28.6411,93000.0
2013-05-17 12:30:00,41.82,41.83,41.74,41.74,36200.0,28.6479,28.6548,28.5931,28.5931,36200.0
2013-05-17 12:35:00,41.74,41.74,41.71,41.72,36200.0,28.5931,28.5931,28.5726,28.5794,36200.0
2013-05-17 12:40:00,41.71,41.74,41.65,41.65,76400.0,28.5726,28.5931,28.5315,28.5315,76400.0
2013-05-17 12:45:00,41.65,41.65,41.63,41.63,49800.0,28.5315,28.5315,28.5178,28.5178,49800.0
2013-05-17 12:50:00,41.63,41.63,41.56,41.6,87800.0,28.5178,28.5178,28.4698,28.4972,87800.0
2013-05-17 12:55:00,41.6,41.63,41.6,41.6,14200.0,28.4972,28.5178,28.4972,28.4972,14200.0
2013-05-17 13:00:00,41.6,41.6,41.54,41.54,41000.0,28.4972,28.4972,28.4561,28.4561,41000.0
2013-05-17 13:05:00,41.54,41.62,41.53,41.61,35600.0,28.4561,28.5109,28.4492,28.504,35600.0
2013-05-17 13:10:00,41.62,41.63,41.59,41.6,28200.0,28.5109,28.5178,28.4903,28.4972,28200.0
2013-05-17 13:15:00,41.6,41.65,41.59,41.63,38400.0,28.4972,28.5315,28.4903,28.5178,38400.0
2013-05-17 13:20:00,41.63,41.65,41.63,41.65,12000.0,28.5178,28.5315,28.5178,28.5315,12000.0
2013-05-17 13:25:00,41.65,41.68,41.65,41.67,10000.0,28.5315,28.552,28.5315,28.5452,10000.0
2013-05-17 13:30:00,41.68,41.73,41.68,41.73,15000.0,28.552,28.5863,28.552,28.5863,15000.0
2013-05-17 13:35:00,41.73,41.73,41.67,41.67,12200.0,28.5863,28.5863,28.5452,28.5452,12200.0
2013-05-17 13:40:00,41.66,41.66,41.63,41.63,10600.0,28.5383,28.5383,28.5178,28.5178,10600.0
2013-05-17 13:45:00,41.62,41.62,41.6,41.61,17800.0,28.5109,28.5109,28.4972,28.504,17800.0
2013-05-17 13:50:00,41.61,41.69,41.61,41.69,17000.0,28.504,28.5589,28.504,28.5589,17000.0
2013-05-17 13:55:00,41.69,41.74,41.69,41.71,15000.0,28.5589,28.5931,28.5589,28.5726,15000.0
2013-05-17 14:00:00,41.71,41.76,41.7,41.75,18000.0,28.5726,28.6068,28.5657,28.6,18000.0
2013-05-17 14:05:00,41.74,41.81,41.73,41.81,13400.0,28.5931,28.6411,28.5863,28.6411,13400.0
2013-05-17 14:10:00,41.82,41.84,41.81,41.83,12600.0,28.6479,28.6616,28.6411,28.6548,12600.0
2013-05-17 14:15:00,41.84,41.87,41.84,41.87,11600.0,28.6616,28.6822,28.6616,28.6822,11600.0
2013-05-17 14:20:00,41.87,41.94,41.85,41.93,46800.0,28.6822,28.7301,28.6685,28.7233,46800.0
2013-05-17 14:25:00,41.93,41.97,41.92,41.96,32000.0,28.7233,28.7507,28.7164,28.7438,32000.0
2013-05-17 14:30:00,41.96,41.99,41.95,41.96,27600.0,28.7438,28.7644,28.737,28.7438,27600.0
2013-05-17 14:35:00,41.97,41.99,41.95,41.98,19400.0,28.7507,28.7644,28.737,28.7575,19400.0
2013-05-17 14:40:00,41.98,42.01,41.96,42.01,26200.0,28.7575,28.7781,28.7438,28.7781,26200.0
2013-05-17 14:45:00,42.01,42.08,42.01,42.04,29400.0,28.7781,28.826,28.7781,28.7986,29400.0
2013-05-17 14:50:00,42.05,42.1,42.04,42.08,30200.0,28.8055,28.8397,28.7986,28.826,30200.0
2013-05-17 14:55:00,42.08,42.1,42.07,42.08,25400.0,28.826,28.8397,28.8192,28.826,25400.0
2013-05-17 15:00:00,42.09,42.12,42.08,42.1,42400.0,28.8329,28.8534,28.826,28.8397,42400.0
2013-05-17 15:05:00,42.1,42.16,42.1,42.13,39600.0,28.8397,28.8808,28.8397,28.8603,39600.0
2013-05-17 15:10:00,42.13,42.16,42.1,42.14,19800.0,28.8603,28.8808,28.8397,28.8671,19800.0
2013-05-17 15:15:00,42.15,42.15,42.1,42.14,42000.0,28.874,28.874,28.8397,28.8671,42000.0
2013-05-17 15:20:00,42.14,42.17,42.12,42.17,51200.0,28.8671,28.8877,28.8534,28.8877,51200.0
2013-05-17 15:25:00,42.17,42.21,42.15,42.19,43800.0,28.8877,28.9151,28.874,28.9014,43800.0
2013-05-17 15:30:00,42.19,42.21,42.17,42.2,54200.0,28.9014,28.9151,28.8877,28.9082,54200.0
2013-05-17 15:35:00,42.21,42.21,42.16,42.17,72000.0,28.9151,28.9151,28.8808,28.8877,72000.0
2013-05-17 15:40:00,42.16,42.19,42.14,42.19,73800.0,28.8808,28.9014,28.8671,28.9014,73800.0
2013-05-17 15:45:00,42.19,42.2,42.15,42.16,101400.0,28.9014,28.9082,28.874,28.8808,101400.0
2013-05-17 15:50:00,42.16,42.18,42.12,42.17,120800.0,28.8808,28.8945,28.8534,28.8877,120800.0
2013-05-17 15:55:00,42.17,42.23,42.13,42.22,154000.0,28.8877,28.9288,28.8603,28.9219,154000.0
2013-05-20 09:30:00,42.24,42.28,42.18,42.25,50200.0,28.9356,28.963,28.8945,28.9425,50200.0
2013-05-20 09:35:00,42.24,42.26,42.12,42.16,21400.0,28.9356,28.9493,28.8534,28.8808,21400.0
2013-05-20 09:40:00,42.16,42.26,42.13,42.15,48600.0,28.8808,28.9493,28.8603,28.874,48600.0
2013-05-20 09:45:00,42.16,42.2,42.13,42.16,31800.0,28.8808,28.9082,28.8603,28.8808,31800.0
2013-05-20 09:50:00,42.14,42.21,42.13,42.21,32800.0,28.8671,28.9151,28.8603,28.9151,32800.0
2013-05-20 09:55:00,42.2,42.2,42.13,42.16,41800.0,28.9082,28.9082,28.8603,28.8808,41800.0
2013-05-20 10:00:00,42.15,42.2,42.15,42.2,18600.0,28.874,28.9082,28.874,28.9082,18600.0
2013-05-20 10:05:00,42.2,42.26,42.2,42.2,20800.0,28.9082,28.9493,28.9082,28.9082,20800.0
2013-05-20 10:10:00,42.19,42.22,42.16,42.2,17000.0,28.9014,28.9219,28.8808,28.9082,17000.0
2013-05-20 10:15:00,42.2,42.2,42.15,42.16,19200.0,28.9082,28.9082,28.874,28.8808,19200.0
2013-05-20 10:20:00,42.15,42.18,42.15,42.16,20200.0,28.874,28.8945,28.874,28.8808,20200.0
2013-05-20 10:25:00,42.17,42.18,42.13,42.15,42000.0,28.8877,28.8945,28.8603,28.874,42000.0
2013-05-20 10:30:00,42.15,42.22,42.13,42.19,87400.0,28.874,28.9219,28.8603,28.9014,87400.0
2013-05-20 10:35:00,42.19,42.2,42.16,42.16,16400.0,28.9014,28.9082,28.8808,28.8808,16400.0
2013-05-20 10:40:00,42.16,42.17,42.15,42.16,16600.0,28.8808,28.8877,28.874,28.8808,16600.0
2013-05-20 10:45:00,42.16,42.17,42.13,42.15,24600.0,28.8808,28.8877,28.8603,28.874,24600.0
2013-05-20 10:50:00,42.13,42.18,42.13,42.14,31800.0,28.8603,28.8945,28.8603,28.8671,31800.0
2013-05-20 10:55:00,42.13,42.16,42.12,42.15,39000.0,28.8603,28.8808,28.8534,28.874,39000.0
2013-05-20 11:00:00,42.15,42.17,42.13,42.15,64000.0,28.874,28.8877,28.8603,28.874,64000.0
2013-05-20 11:05:00,42.15,42.15,42.13,42.15,74200.0,28.874,28.874,28.8603,28.874,74200.0
2013-05-20 11:10:00,42.15,42.17,42.13,42.13,43800.0,28.874,28.8877,28.8603,28.8603,43800.0
2013-05-20 11:15:00,42.13,42.18,42.13,42.17,22200.0,28.8603,28.8945,28.8603,28.8877,22200.0
2013-05-20 11:20:00,42.17,42.17,42.13,42.13,31200.0,28.8877,28.8877,28.8603,28.8603,31200.0
2013-05-20 11:25:00,42.13,42.16,42.13,42.15,25600.0,28.8603,28.8808,28.8603,28.874,25600.0
2013-05-20 11:30:00,42.17,42.19,42.14,42.15,15200.0,28.8877,28.9014,28.8671,28.874,15200.0
2013-05-20 11:35:00,42.15,42.19,42.13,42.19,13000.0,28.874,28.9014,28.8603,28.9014,13000.0
2013-05-20 11:40:00,42.19,42.21,42.18,42.18,27400.0,28.9014,28.9151,28.8945,28.8945,27400.0
2013-05-20 11:45:00,42.17,42.17,42.13,42.14,16800.0,28.8877,28.8877,28.8603,28.8671,16800.0
2013-05-20 11:50:00,42.13,42.15,42.13,42.13,26800.0,28.8603,28.874,28.8603,28.8603,26800.0
2013-05-20 11:55:00,42.13,42.13,42.1,42.13,37400.0,28.8603,28.8603,28.8397,28.8603,37400.0
2013-05-20 12:00:00,42.13,42.15,42.13,42.14,18800.0,28.8603,28.874,28.8603,28.8671,18800.0
2013-05-20 12:05:00,42.14,42.17,42.13,42.13,22000.0,28.8671,28.8877,28.8603,28.8603,22000.0
2013-05-20 12:10:00,42.13,42.18,42.13,42.17,180200.0,28.8603,28.8945,28.8603,28.8877,180200.0
2013-05-20 12:15:00,42.16,42.2,42.16,42.19,18600.0,28.8808,28.9082,28.8808,28.9014,18600.0
2013-05-20 12:20:00,42.2,42.2,42.13,42.15,20800.0,28.9082,28.9082,28.8603,28.874,20800.0
2013-05-20 12:25:00,42.15,42.15,42.13,42.13,11600.0,28.874,28.874,28.8603,28.8603,11600.0
2013-05-20 12:30:00,42.14,42.17,42.13,42.17,47000.0,28.8671,28.8877,28.8603,28.8877,47000.0
2013-05-20 12:35:00,42.17,42.19,42.13,42.17,65200.0,28.8877,28.9014,28.8603,28.8877,65200.0
2013-05-20 12:40:00,42.16,42.17,42.14,42.16,21400.0,28.8808,28.8877,28.8671,28.8808,21400.0
2013-05-20 12:45:00,42.16,42.17,42.15,42.15,19600.0,28.8808,28.8877,28.874,28.874,19600.0
2013-05-20 12:50:00,42.15,42.17,42.15,42.17,12400.0,28.874,28.8877,28.874,28.8877,12400.0
2013-05-20 12:55:00,42.17,42.17,42.15,42.15,12000.0,28.8877,28.8877,28.874,28.874,12000.0
2013-05-20 13:00:00,42.15,42.16,42.15,42.15,18400.0,28.874,28.8808,28.874,28.874,18400.0
2013-05-20 13:05:00,42.15,42.18,42.15,42.18,13400.0,28.874,28.8945,28.874,28.8945,13400.0
2013-05-20 13:10:00,42.18,42.22,42.18,42.22,14600.0,28.8945,28.9219,28.8945,28.9219,14600.0
2013-05-20 13:15:00,42.22,42.23,42.16,42.16,13800.0,28.9219,28.9288,28.8808,28.8808,13800.0
2013-05-20 13:20:00,42.16,42.21,42.15,42.16,16800.0,28.8808,28.9151,28.874,28.8808,16800.0
2013-05-20 13:25:00,42.15,42.17,42.13,42.17,15600.0,28.874,28.8877,28.8603,28.8877,15600.0
2013-05-20 13:30:00,42.18,42.22,42.18,42.21,25400.0,28.8945,28.9219,28.8945,28.9151,25400.0
2013-05-20 13:35:00,42.21,42.22,42.2,42.21,13800.0,28.9151,28.9219,28.9082,28.9151,13800.0
2013-05-20 13:40:00,42.22,42.22,42.17,42.17,67200.0,28.9219,28.9219,28.8877,28.8877,67200.0
2013-05-20 13:45:00,42.16,42.16,42.13,42.15,33600.0,28.8808,28.8808,28.8603,28.874,33600.0
2013-05-20 13:50:00,42.15,42.19,42.15,42.17,34200.0,28.874,28.9014,28.874,28.8877,34200.0
2013-05-20 13:55:00,42.16,42.19,42.15,42.19,14000.0,28.8808,28.9014,28.874,28.9014,14000.0
2013-05-20 14:00:00,42.18,42.18,42.07,42.08,44000.0,28.8945,28.8945,28.8192,28.826,44000.0
2013-05-20 14:05:00,42.08,42.1,42.06,42.1,14000.0,28.826,28.8397,28.8123,28.8397,14000.0
2013-05-20 14:10:00,42.09,42.13,42.09,42.13,20400.0,28.8329,28.8603,28.8329,28.8603,20400.0
2013-05-20 14:15:00,42.13,42.13,42.11,42.12,20000.0,28.8603,28.8603,28.8466,28.8534,20000.0
2013-05-20 14:20:00,42.12,42.19,42.11,42.18,37200.0,28.8534,28.9014,28.8466,28.8945,37200.0
2013-05-20 14:25:00,42.18,42.18,42.15,42.15,16000.0,28.8945,28.8945,28.874,28.874,16000.0
2013-05-20 14:30:00,42.16,42.19,42.15,42.15,22800.0,28.8808,28.9014,28.874,28.874,22800.0
2013-05-20 14:35:00,42.15,42.16,42.11,42.11,29200.0,28.874,28.8808,28.8466,28.8466,29200.0
2013-05-20 14:40:00,42.1,42.15,42.1,42.15,21200.0,28.8397,28.874,28.8397,28.874,21200.0
2013-05-20 14:45:00,42.15,42.15,42.13,42.15,16000.0,28.874,28.874,28.8603,28.874,16000.0
2013-05-20 14:50:00,42.15,42.18,42.14,42.18,22400.0,28.874,28.8945,28.8671,28.8945,22400.0
2013-05-20 14:55:00,42.18,42.18,42.14,42.15,26400.0,28.8945,28.8945,28.8671,28.874,26400.0
2013-05-20 15:00:00,42.15,42.18,42.14,42.18,26800.0,28.874,28.8945,28.8671,28.8945,26800.0
2013-05-20 15:05:00,42.17,42.17,42.13,42.17,22200.0,28.8877,28.8877,28.8603,28.8877,22200.0
2013-05-20 15:10:00,42.16,42.21,42.15,42.18,32400.0,28.8808,28.9151,28.874,28.8945,32400.0
2013-05-20 15:15:00,42.17,42.17,42.13,42.15,28800.0,28.8877,28.8877,28.8603,28.874,28800.0
2013-05-20 15:20:00,42.15,42.16,42.11,42.12,16000.0,28.874,28.8808,28.8466,28.8534,16000.0
2013-05-20 15:25:00,42.12,42.14,42.1,42.13,33400.0,28.8534,28.8671,28.8397,28.8603,33400.0
2013-05-20 15:30:00,42.13,42.14,42.09,42.1,35200.0,28.8603,28.8671,28.8329,28.8397,35200.0
2013-05-20 15:35:00,42.09,42.12,42.07,42.07,36400.0,28.8329,28.8534,28.8192,28.8192,36400.0
2013-05-20 15:40:00,42.07,42.15,42.07,42.13,89000.0,28.8192,28.874,28.8192,28.8603,89000.0
2013-05-20 15:45:00,42.13,42.17,42.12,42.15,96800.0,28.8603,28.8877,28.8534,28.874,96800.0
2013-05-20 15:50:00,42.15,42.24,42.13,42.21,201200.0,28.874,28.9356,28.8603,28.9151,201200.0
2013-05-20 15:55:00,42.21,42.31,42.21,42.3,253800.0,28.9151,28.9836,28.9151,28.9767,253800.0
2013-05-21 09:30:00,42.3,42.43,42.13,42.36,46600.0,28.9767,29.0658,28.8603,29.0178,46600.0
2013-05-21 09:35:00,42.35,42.42,42.33,42.37,13400.0,29.011,29.0589,28.9973,29.0247,13400.0
2013-05-21 09:40:00,42.35,42.38,42.32,42.35,23600.0,29.011,29.0315,28.9904,29.011,23600.0
2013-05-21 09:45:00,42.34,42.4,42.33,42.37,23400.0,29.0041,29.0452,28.9973,29.0247,23400.0
2013-05-21 09:50:00,42.35,42.41,42.35,42.38,11800.0,29.011,29.0521,29.011,29.0315,11800.0
2013-05-21 09:55:00,42.37,42.37,42.32,42.33,11600.0,29.0247,29.0247,28.9904,28.9973,11600.0
2013-05-21 10:00:00,42.33,42.38,42.3,42.31,14000.0,28.9973,29.0315,28.9767,28.9836,14000.0
2013-05-21 10:05:00,42.31,42.31,42.18,42.19,20600.0,28.9836,28.9836,28.8945,28.9014,20600.0
2013-05-21 10:10:00,42.18,42.18,42.1,42.12,13200.0,28.8945,28.8945,28.8397,28.8534,13200.0
2013-05-21 10:15:00,42.1,42.21,42.1,42.15,13000.0,28.8397,28.9151,28.8397,28.874,13000.0
2013-05-21 10:20:00,42.14,42.16,42.12,42.12,10400.0,28.8671,28.8808,28.8534,28.8534,10400.0
2013-05-21 10:25:00,42.12,42.22,42.09,42.2,12200.0,28.8534,28.9219,28.8329,28.9082,12200.0
2013-05-21 10:30:00,42.2,42.2,42.17,42.19,5600.0,28.9082,28.9082,28.8877,28.9014,5600.0
2013-05-21 10:35:00,42.18,42.18,42.13,42.15,31200.0,28.8945,28.8945,28.8603,28.874,31200.0
2013-05-21 10:40:00,42.15,42.2,42.13,42.19,28400.0,28.874,28.9082,28.8603,28.9014,28400.0
2013-05-21 10:45:00,42.17,42.2,42.15,42.18,36400.0,28.8877,28.9082,28.874,28.8945,36400.0
2013-05-21 10:50:00,42.18,42.18,42.06,42.06,17000.0,28.8945,28.8945,28.8123,28.8123,17000.0
2013-05-21 10:55:00,42.07,42.1,42.06,42.08,30000.0,28.8192,28.8397,28.8123,28.826,30000.0
2013-05-21 11:00:00,42.07,42.09,42.04,42.06,24800.0,28.8192,28.8329,28.7986,28.8123,24800.0
2013-05-21 11:05:00,42.07,42.14,42.07,42.1,21400.0,28.8192,28.8671,28.8192,28.8397,21400.0
2013-05-21 11:10:00,42.1,42.1,42.06,42.08,25600.0,28.8397,28.8397,28.8123,28.826,25600.0
2013-05-21 11:15:00,42.09,42.1,42.04,42.06,34000.0,28.8329,28.8397,28.7986,28.8123,34000.0
2013-05-21 11:20:00,42.06,42.06,42.0,42.02,29200.0,28.8123,28.8123,28.7712,28.7849,29200.0
2013-05-21 11:25:00,42.04,42.1,42.04,42.04,11600.0,28.7986,28.8397,28.7986,28.7986,11600.0
2013-05-21 11:30:00,42.04,42.14,42.03,42.12,21400.0,28.7986,28.8671,28.7918,28.8534,21400.0
2013-05-21 11:35:00,42.12,42.12,42.06,42.06,27400.0,28.8534,28.8534,28.8123,28.8123,27400.0
2013-05-21 11:40:00,42.06,42.09,42.02,42.04,46000.0,28.8123,28.8329,28.7849,28.7986,46000.0
2013-05-21 11:45:00,42.04,42.04,41.98,41.98,18400.0,28.7986,28.7986,28.7575,28.7575,18400.0
2013-05-21 11:50:00,41.99,42.03,41.98,42.02,19800.0,28.7644,28.7918,28.7575,28.7849,19800.0
2013-05-21 11:55:00,42.04,42.05,42.01,42.01,12400.0,28.7986,28.8055,28.7781,28.7781,12400.0
2013-05-21 12:00:00,42.02,42.06,42.01,42.05,11600.0,28.7849,28.8123,28.7781,28.8055,11600.0
2013-05-21 12:05:00,42.05,42.06,42.04,42.04,21400.0,28.8055,28.8123,28.7986,28.7986,21400.0
2013-05-21 12:10:00,42.04,42.06,42.03,42.05,50800.0,28.7986,28.8123,28.7918,28.8055,50800.0
2013-05-21 12:15:00,42.04,42.05,42.02,42.04,95600.0,28.7986,28.8055,28.7849,28.7986,95600.0
2013-05-21 12:20:00,42.04,42.05,42.02,42.02,10600.0,28.7986,28.8055,28.7849,28.7849,10600.0
2013-05-21 12:25:00,42.02,42.03,41.99,42.0,26600.0,28.7849,28.7918,28.7644,28.7712,26600.0
2013-05-21 12:30:00,42.01,42.08,42.01,42.05,47000.0,28.7781,28.826,28.7781,28.8055,47000.0
2013-05-21 12:35:00,42.06,42.06,42.02,42.02,55000.0,28.8123,28.8123,28.7849,28.7849,55000.0
2013-05-21 12:40:00,42.02,42.06,42.0,42.05,17400.0,28.7849,28.8123,28.7712,28.8055,17400.0
2013-05-21 12:45:00,42.05,42.07,42.04,42.05,17000.0,28.8055,28.8192,28.7986,28.8055,17000.0
2013-05-21 12:50:00,42.05,42.05,42.02,42.02,13400.0,28.8055,28.8055,28.7849,28.7849,13400.0
2013-05-21 12:55:00,42.02,42.02,42.0,42.02,17200.0,28.7849,28.7849,28.7712,28.7849,17200.0
2013-05-21 13:00:00,42.02,42.05,42.0,42.05,11200.0,28.7849,28.8055,28.7712,28.8055,11200.0
2013-05-21 13:05:00,42.05,42.18,42.04,42.13,24600.0,28.8055,28.8945,28.7986,28.8603,24600.0
2013-05-21 13:10:00,42.13,42.15,42.07,42.07,30600.0,28.8603,28.874,28.8192,28.8192,30600.0
2013-05-21 13:15:00,42.06,42.12,42.06,42.1,10400.0,28.8123,28.8534,28.8123,28.8397,10400.0
2013-05-21 13:20:00,42.09,42.1,42.08,42.1,23200.0,28.8329,28.8397,28.826,28.8397,23200.0
2013-05-21 13:25:00,42.1,42.1,42.04,42.06,13800.0,28.8397,28.8397,28.7986,28.8123,13800.0
2013-05-21 13:30:00,42.05,42.07,42.05,42.06,13400.0,28.8055,28.8192,28.8055,28.8123,13400.0
2013-05-21 13:35:00,42.06,42.07,42.02,42.05,14400.0,28.8123,28.8192,28.7849,28.8055,14400.0
2013-05-21 13:40:00,42.04,42.05,42.01,42.02,21000.0,28.7986,28.8055,28.7781,28.7849,21000.0
2013-05-21 13:45:00,42.02,42.04,41.99,42.04,11800.0,28.7849,28.7986,28.7644,28.7986,11800.0
2013-05-21 13:50:00,42.05,42.06,42.01,42.01,15400.0,28.8055,28.8123,28.7781,28.7781,15400.0
2013-05-21 13:55:00,42.02,42.04,42.01,42.02,12000.0,28.7849,28.7986,28.7781,28.7849,12000.0
2013-05-21 14:00:00,42.02,42.02,41.99,41.99,14600.0,28.7849,28.7849,28.7644,28.7644,14600.0
2013-05-21 14:05:00,41.99,41.99,41.98,41.99,9800.0,28.7644,28.7644,28.7575,28.7644,9800.0
2013-05-21 14:10:00,41.99,41.99,41.99,41.99,15400.0,28.7644,28.7644,28.7644,28.7644,15400.0
2013-05-21 14:15:00,41.98,42.02,41.98,42.02,16600.0,28.7575,28.7849,28.7575,28.7849,16600.0
2013-05-21 14:20:00,42.02,42.02,41.99,42.01,11600.0,28.7849,28.7849,28.7644,28.7781,11600.0
2013-05-21 14:25:00,42.01,42.02,41.99,41.99,12600.0,28.7781,28.7849,28.7644,28.7644,12600.0
2013-05-21 14:30:00,41.98,41.99,41.95,41.95,11800.0,28.7575,28.7644,28.737,28.737,11800.0
2013-05-21 14:35:00,41.95,41.97,41.94,41.97,24400.0,28.737,28.7507,28.7301,28.7507,24400.0
2013-05-21 14:40:00,41.98,41.99,41.95,41.96,14600.0,28.7575,28.7644,28.737,28.7438,14600.0
2013-05-21 14:45:00,41.95,41.97,41.92,41.97,15000.0,28.737,28.7507,28.7164,28.7507,15000.0
2013-05-21 14:50:00,41.97,41.97,41.94,41.95,10800.0,28.7507,28.7507,28.7301,28.737,10800.0
2013-05-21 14:55:00,41.95,41.98,41.95,41.96,13800.0,28.737,28.7575,28.737,28.7438,13800.0
2013-05-21 15:00:00,41.97,41.97,41.93,41.94,12000.0,28.7507,28.7507,28.7233,28.7301,12000.0
2013-05-21 15:05:00,41.94,41.95,41.92,41.93,21000.0,28.7301,28.737,28.7164,28.7233,21000.0
2013-05-21 15:10:00,41.93,41.98,41.93,41.95,24200.0,28.7233,28.7575,28.7233,28.737,24200.0
2013-05-21 15:15:00,41.95,41.95,41.88,41.91,33000.0,28.737,28.737,28.689,28.7096,33000.0
2013-05-21 15:20:00,41.91,41.94,41.9,41.91,15400.0,28.7096,28.7301,28.7027,28.7096,15400.0
2013-05-21 15:25:00,41.91,41.91,41.88,41.88,18800.0,28.7096,28.7096,28.689,28.689,18800.0
2013-05-21 15:30:00,41.88,41.89,41.85,41.88,44200.0,28.689,28.6959,28.6685,28.689,44200.0
2013-05-21 15:35:00,41.88,41.88,41.84,41.88,41200.0,28.689,28.689,28.6616,28.689,41200.0
2013-05-21 15:40:00,41.88,41.9,41.87,41.89,43400.0,28.689,28.7027,28.6822,28.6959,43400.0
2013-05-21 15:45:00,41.89,41.93,41.87,41.92,34200.0,28.6959,28.7233,28.6822,28.7164,34200.0
2013-05-21 15:50:00,41.92,41.98,41.9,41.91,75800.0,28.7164,28.7575,28.7027,28.7096,75800.0
2013-05-21 15:55:00,41.91,41.94,41.88,41.9,191200.0,28.7096,28.7301,28.689,28.7027,191200.0
2013-05-22 09:30:00,41.84,41.84,41.57,41.6,32600.0,28.6616,28.6616,28.4766,28.4972,32600.0
2013-05-22 09:35:00,41.64,41.64,41.5,41.58,41600.0,28.5246,28.5246,28.4287,28.4835,41600.0
2013-05-22 09:40:00,41.57,41.59,41.53,41.57,40600.0,28.4766,28.4903,28.4492,28.4766,40600.0
2013-05-22 09:45:00,41.55,41.57,41.35,41.35,59600.0,28.4629,28.4766,28.3259,28.3259,59600.0
2013-05-22 09:50:00,41.35,41.38,41.24,41.3,67000.0,28.3259,28.3465,28.2506,28.2917,67000.0
2013-05-22 09:55:00,41.31,41.38,41.29,41.35,39400.0,28.2985,28.3465,28.2848,28.3259,39400.0
2013-05-22 10:00:00,41.34,41.51,41.34,41.51,22400.0,28.3191,28.4355,28.3191,28.4355,22400.0
2013-05-22 10:05:00,41.52,41.58,41.48,41.48,29800.0,28.4424,28.4835,28.415,28.415,29800.0
2013-05-22 10:10:00,41.49,41.65,41.48,41.63,22600.0,28.4218,28.5315,28.415,28.5178,22600.0
2013-05-22 10:15:00,41.65,41.65,41.54,41.58,41800.0,28.5315,28.5315,28.4561,28.4835,41800.0
2013-05-22 10:20:00,41.58,41.68,41.58,41.62,36400.0,28.4835,28.552,28.4835,28.5109,36400.0
2013-05-22 10:25:00,41.63,41.69,41.57,41.67,61600.0,28.5178,28.5589,28.4766,28.5452,61600.0
2013-05-22 10:30:00,41.67,41.69,41.58,41.58,36000.0,28.5452,28.5589,28.4835,28.4835,36000.0
2013-05-22 10:35:00,41.58,41.58,41.31,41.33,65600.0,28.4835,28.4835,28.2985,28.3122,65600.0
2013-05-22 10:40:00,41.33,41.41,41.31,41.34,41000.0,28.3122,28.367,28.2985,28.3191,41000.0
2013-05-22 10:45:00,41.32,41.34,41.26,41.32,34600.0,28.3054,28.3191,28.2643,28.3054,34600.0
2013-05-22 10:50:00,41.31,41.34,41.3,41.31,20000.0,28.2985,28.3191,28.2917,28.2985,20000.0
2013-05-22 10:55:00,41.31,41.35,41.21,41.32,50800.0,28.2985,28.3259,28.23,28.3054,50800.0
2013-05-22 11:00:00,41.31,41.33,41.29,41.29,18800.0,28.2985,28.3122,28.2848,28.2848,18800.0
2013-05-22 11:05:00,41.31,41.35,41.3,41.32,13600.0,28.2985,28.3259,28.2917,28.3054,13600.0
2013-05-22 11:10:00,41.32,41.4,41.29,41.4,29000.0,28.3054,28.3602,28.2848,28.3602,29000.0
2013-05-22 11:15:00,41.38,41.38,41.27,41.31,44200.0,28.3465,28.3465,28.2711,28.2985,44200.0
2013-05-22 11:20:00,41.33,41.38,41.33,41.38,19400.0,28.3122,28.3465,28.3122,28.3465,19400.0
2013-05-22 11:25:00,41.38,41.38,41.3,41.34,14000.0,28.3465,28.3465,28.2917,28.3191,14000.0
2013-05-22 11:30:00,41.35,41.42,41.33,41.35,182200.0,28.3259,28.3739,28.3122,28.3259,182200.0
2013-05-22 11:35:00,41.35,41.45,41.35,41.41,48000.0,28.3259,28.3944,28.3259,28.367,48000.0
2013-05-22 11:40:00,41.42,41.44,41.4,41.42,13200.0,28.3739,28.3876,28.3602,28.3739,13200.0
2013-05-22 11:45:00,41.43,41.53,41.43,41.52,12800.0,28.3807,28.4492,28.3807,28.4424,12800.0
2013-05-22 11:50:00,41.54,41.6,41.52,41.56,186600.0,28.4561,28.4972,28.4424,28.4698,186600.0
2013-05-22 11:55:00,41.55,41.62,41.55,41.58,21200.0,28.4629,28.5109,28.4629,28.4835,21200.0
2013-05-22 12:00:00,41.58,41.6,41.58,41.59,26000.0,28.4835,28.4972,28.4835,28.4903,26000.0
2013-05-22 12:05:00,41.6,41.6,41.57,41.59,18600.0,28.4972,28.4972,28.4766,28.4903,18600.0
2013-05-22 12:10:00,41.59,41.59,41.54,41.56,17600.0,28.4903,28.4903,28.4561,28.4698,17600.0
2013-05-22 12:15:00,41.56,41.57,41.54,41.56,12000.0,28.4698,28.4766,28.4561,28.4698,12000.0
2013-05-22 12:20:00,41.56,41.6,41.56,41.59,60400.0,28.4698,28.4972,28.4698,28.4903,60400.0
2013-05-22 12:25:00,41.6,41.6,41.57,41.57,21400.0,28.4972,28.4972,28.4766,28.4766,21400.0
2013-05-22 12:30:00,41.58,41.59,41.49,41.49,27600.0,28.4835,28.4903,28.4218,28.4218,27600.0
2013-05-22 12:35:00,41.51,41.52,41.47,41.5,26000.0,28.4355,28.4424,28.4081,28.4287,26000.0
2013-05-22 12:40:00,41.5,41.51,41.49,41.49,7800.0,28.4287,28.4355,28.4218,28.4218,7800.0
2013-05-22 12:45:00,41.49,41.51,41.46,41.49,7000.0,28.4218,28.4355,28.4013,28.4218,7000.0
2013-05-22 12:50:00,41.51,41.52,41.49,41.52,5400.0,28.4355,28.4424,28.4218,28.4424,5400.0
2013-05-22 12:55:00,41.52,41.58,41.51,41.52,19400.0,28.4424,28.4835,28.4355,28.4424,19400.0
2013-05-22 13:00:00,41.53,41.56,41.49,41.49,8400.0,28.4492,28.4698,28.4218,28.4218,8400.0
2013-05-22 13:05:00,41.49,41.49,41.36,41.38,21000.0,28.4218,28.4218,28.3328,28.3465,21000.0
2013-05-22 13:10:00,41.37,41.42,41.35,41.38,28000.0,28.3396,28.3739,28.3259,28.3465,28000.0
2013-05-22 13:15:00,41.38,41.42,41.37,41.38,23000.0,28.3465,28.3739,28.3396,28.3465,23000.0
2013-05-22 13:20:00,41.37,41.41,41.35,41.38,51800.0,28.3396,28.367,28.3259,28.3465,51800.0
2013-05-22 13:25:00,41.38,41.38,41.31,41.33,26000.0,28.3465,28.3465,28.2985,28.3122,26000.0
2013-05-22 13:30:00,41.33,41.33,41.26,41.27,24200.0,28.3122,28.3122,28.2643,28.2711,24200.0
2013-05-22 13:35:00,41.27,41.34,41.24,41.29,52400.0,28.2711,28.3191,28.2506,28.2848,52400.0
2013-05-22 13:40:00,41.3,41.33,41.24,41.27,48800.0,28.2917,28.3122,28.2506,28.2711,48800.0
2013-05-22 13:45:00,41.28,41.32,41.24,41.3,46800.0,28.278,28.3054,28.2506,28.2917,46800.0
2013-05-22 13:50:00,41.31,41.32,41.25,41.26,21000.0,28.2985,28.3054,28.2574,28.2643,21000.0
2013-05-22 13:55:00,41.29,41.34,41.28,41.31,76800.0,28.2848,28.3191,28.278,28.2985,76800.0
2013-05-22 14:00:00,41.31,41.33,41.22,41.24,92600.0,28.2985,28.3122,28.2369,28.2506,92600.0
2013-05-22 14:05:00,41.24,41.29,41.19,41.27,61200.0,28.2506,28.2848,28.2163,28.2711,61200.0
2013-05-22 14:10:00,41.27,41.27,41.15,41.19,45400.0,28.2711,28.2711,28.1889,28.2163,45400.0
2013-05-22 14:15:00,41.19,41.24,41.16,41.23,13200.0,28.2163,28.2506,28.1958,28.2437,13200.0
2013-05-22 14:20:00,41.22,41.24,41.17,41.17,25400.0,28.2369,28.2506,28.2026,28.2026,25400.0
2013-05-22 14:25:00,41.17,41.17,41.1,41.14,21400.0,28.2026,28.2026,28.1547,28.1821,21400.0
2013-05-22 14:30:00,41.13,41.14,41.1,41.13,15800.0,28.1752,28.1821,28.1547,28.1752,15800.0
2013-05-22 14:35:00,41.12,41.12,40.99,41.04,60400.0,28.1684,28.1684,28.0793,28.1136,60400.0
2013-05-22 14:40:00,41.02,41.06,40.99,41.02,14800.0,28.0999,28.1273,28.0793,28.0999,14800.0
2013-05-22 14:45:00,41.02,41.08,41.0,41.08,34600.0,28.0999,28.141,28.0862,28.141,34600.0
2013-05-22 14:50:00,41.07,41.1,41.05,41.1,14600.0,28.1341,28.1547,28.1204,28.1547,14600.0
2013-05-22 14:55:00,41.1,41.16,41.1,41.14,7600.0,28.1547,28.1958,28.1547,28.1821,7600.0
2013-05-22 15:00:00,41.15,41.15,41.05,41.06,20000.0,28.1889,28.1889,28.1204,28.1273,20000.0
2013-05-22 15:05:00,41.06,41.06,40.98,41.0,32000.0,28.1273,28.1273,28.0725,28.0862,32000.0
2013-05-22 15:10:00,41.0,41.01,40.96,40.96,29600.0,28.0862,28.093,28.0588,28.0588,29600.0
2013-05-22 15:15:00,40.96,40.98,40.91,40.91,30000.0,28.0588,28.0725,28.0245,28.0245,30000.0
2013-05-22 15:20:00,40.91,40.92,40.86,40.88,40800.0,28.0245,28.0314,27.9903,28.004,40800.0
2013-05-22 15:25:00,40.88,40.9,40.79,40.79,46800.0,28.004,28.0177,27.9423,27.9423,46800.0
2013-05-22 15:30:00,40.79,40.83,40.74,40.82,46400.0,27.9423,27.9697,27.9081,27.9629,46400.0
2013-05-22 15:35:00,40.82,40.83,40.74,40.77,31000.0,27.9629,27.9697,27.9081,27.9286,31000.0
2013-05-22 15:40:00,40.77,40.82,40.74,40.8,57600.0,27.9286,27.9629,27.9081,27.9492,57600.0
2013-05-22 15:45:00,40.81,40.83,40.74,40.76,81800.0,27.956,27.9697,27.9081,27.9218,81800.0
2013-05-22 15:50:00,40.76,40.81,40.74,40.77,122800.0,27.9218,27.956,27.9081,27.9286,122800.0
2013-05-22 15:55:00,40.77,40.82,40.74,40.82,131800.0,27.9286,27.9629,27.9081,27.9629,131800.0
2013-05-23 09:30:00,39.82,40.05,39.26,39.32,208800.0,27.2778,27.4354,26.8942,26.9353,208800.0
2013-05-23 09:35:00,39.43,39.8,39.32,39.73,125600.0,27.0107,27.2641,26.9353,27.2162,125600.0
2013-05-23 09:40:00,39.74,39.79,39.53,39.59,184400.0,27.223,27.2573,27.0792,27.1203,184400.0
2013-05-23 09:45:00,39.59,39.66,39.32,39.53,195000.0,27.1203,27.1682,26.9353,27.0792,195000.0
2013-05-23 09:50:00,39.54,39.55,39.46,39.51,92000.0,27.086,27.0929,27.0312,27.0655,92000.0
2013-05-23 09:55:00,39.51,39.56,39.46,39.54,75000.0,27.0655,27.0997,27.0312,27.086,75000.0
2013-05-23 10:00:00,39.54,39.54,39.32,39.32,76400.0,27.086,27.086,26.9353,26.9353,76400.0
2013-05-23 10:05:00,39.32,39.52,39.29,39.48,105600.0,26.9353,27.0723,26.9148,27.0449,105600.0
2013-05-23 10:10:00,39.48,39.55,39.45,39.45,59200.0,27.0449,27.0929,27.0244,27.0244,59200.0
2013-05-23 10:15:00,39.46,39.58,39.43,39.58,59400.0,27.0312,27.1134,27.0107,27.1134,59400.0
2013-05-23 10:20:00,39.58,39.59,39.49,39.5,51000.0,27.1134,27.1203,27.0518,27.0586,51000.0
2013-05-23 10:25:00,39.5,39.5,39.35,39.45,65400.0,27.0586,27.0586,26.9559,27.0244,65400.0
2013-05-23 10:30:00,39.44,39.46,39.36,39.39,55600.0,27.0175,27.0312,26.9627,26.9833,55600.0
2013-05-23 10:35:00,39.4,39.43,39.31,39.33,63400.0,26.9901,27.0107,26.9285,26.9422,63400.0
2013-05-23 10:40:00,39.33,39.41,39.17,39.21,73200.0,26.9422,26.997,26.8326,26.86,73200.0
2013-05-23 10:45:00,39.2,39.2,39.08,39.12,93400.0,26.8531,26.8531,26.7709,26.7983,93400.0
2013-05-23 10:50:00,39.12,39.13,39.06,39.1,77400.0,26.7983,26.8052,26.7572,26.7846,77400.0
2013-05-23 10:55:00,39.09,39.15,39.08,39.12,110200.0,26.7778,26.8189,26.7709,26.7983,110200.0
2013-05-23 11:00:00,39.13,39.16,39.06,39.13,94400.0,26.8052,26.8257,26.7572,26.8052,94400.0
2013-05-23 11:05:00,39.15,39.31,39.15,39.31,49000.0,26.8189,26.9285,26.8189,26.9285,49000.0
2013-05-23 11:10:00,39.31,39.4,39.24,39.38,57600.0,26.9285,26.9901,26.8805,26.9764,57600.0
2013-05-23 11:15:00,39.38,39.42,39.32,39.38,75200.0,26.9764,27.0038,26.9353,26.9764,75200.0
2013-05-23 11:20:00,39.38,39.51,39.37,39.46,66200.0,26.9764,27.0655,26.9696,27.0312,66200.0
2013-05-23 11:25:00,39.46,39.48,39.39,39.4,57400.0,27.0312,27.0449,26.9833,26.9901,57400.0
2013-05-23 11:30:00,39.41,39.46,39.39,39.43,52600.0,26.997,27.0312,26.9833,27.0107,52600.0
2013-05-23 11:35:00,39.44,39.52,39.43,39.48,39400.0,27.0175,27.0723,27.0107,27.0449,39400.0
2013-05-23 11:40:00,39.49,39.49,39.34,39.37,54200.0,27.0518,27.0518,26.949,26.9696,54200.0
2013-05-23 11:45:00,39.38,39.42,39.35,39.38,47200.0,26.9764,27.0038,26.9559,26.9764,47200.0
2013-05-23 11:50:00,39.38,39.4,39.32,39.35,22400.0,26.9764,26.9901,26.9353,26.9559,22400.0
2013-05-23 11:55:00,39.37,39.37,39.27,39.33,28600.0,26.9696,26.9696,26.9011,26.9422,28600.0
2013-05-23 12:00:00,39.34,39.37,39.32,39.37,102800.0,26.949,26.9696,26.9353,26.9696,102800.0
2013-05-23 12:05:00,39.37,39.4,39.37,39.38,224000.0,26.9696,26.9901,26.9696,26.9764,224000.0
2013-05-23 12:10:00,39.38,39.43,39.38,39.42,52200.0,26.9764,27.0107,26.9764,27.0038,52200.0
2013-05-23 12:15:00,39.42,39.45,39.39,39.41,30800.0,27.0038,27.0244,26.9833,26.997,30800.0
2013-05-23 12:20:00,39.4,39.42,39.37,39.38,22600.0,26.9901,27.0038,26.9696,26.9764,22600.0
2013-05-23 12:25:00,39.38,39.41,39.38,39.39,39400.0,26.9764,26.997,26.9764,26.9833,39400.0
2013-05-23 12:30:00,39.4,39.44,39.39,39.43,29200.0,26.9901,27.0175,26.9833,27.0107,29200.0
2013-05-23 12:35:00,39.43,39.43,39.37,39.37,31000.0,27.0107,27.0107,26.9696,26.9696,31000.0
2013-05-23 12:40:00,39.38,39.45,39.37,39.44,83000.0,26.9764,27.0244,26.9696,27.0175,83000.0
2013-05-23 12:45:00,39.45,39.48,39.45,39.46,26800.0,27.0244,27.0449,27.0244,27.0312,26800.0
2013-05-23 12:50:00,39.46,39.46,39.38,39.41,32400.0,27.0312,27.0312,26.9764,26.997,32400.0
2013-05-23 12:55:00,39.45,39.47,39.42,39.43,29200.0,27.0244,27.0381,27.0038,27.0107,29200.0
2013-05-23 13:00:00,39.44,39.51,39.43,39.5,26600.0,27.0175,27.0655,27.0107,27.0586,26600.0
2013-05-23 13:05:00,39.5,39.51,39.42,39.45,36800.0,27.0586,27.0655,27.0038,27.0244,36800.0
2013-05-23 13:10:00,39.45,39.46,39.42,39.46,24600.0,27.0244,27.0312,27.0038,27.0312,24600.0
2013-05-23 13:15:00,39.45,39.49,39.43,39.49,32400.0,27.0244,27.0518,27.0107,27.0518,32400.0
2013-05-23 13:20:00,39.48,39.51,39.46,39.46,38200.0,27.0449,27.0655,27.0312,27.0312,38200.0
2013-05-23 13:25:00,39.45,39.45,39.37,39.4,22800.0,27.0244,27.0244,26.9696,26.9901,22800.0
2013-05-23 13:30:00,39.4,39.52,39.38,39.46,206800.0,26.9901,27.0723,26.9764,27.0312,206800.0
2013-05-23 13:35:00,39.45,39.45,39.37,39.41,61400.0,27.0244,27.0244,26.9696,26.997,61400.0
2013-05-23 13:40:00,39.42,39.43,39.37,39.37,45400.0,27.0038,27.0107,26.9696,26.9696,45400.0
2013-05-23 13:45:00,39.37,39.42,39.35,39.42,39600.0,26.9696,27.0038,26.9559,27.0038,39600.0
2013-05-23 13:50:00,39.42,39.42,39.35,39.37,20400.0,27.0038,27.0038,26.9559,26.9696,20400.0
2013-05-23 13:55:00,39.37,39.44,39.37,39.43,75800.0,26.9696,27.0175,26.9696,27.0107,75800.0
2013-05-23 14:00:00,39.43,39.43,39.35,39.38,88200.0,27.0107,27.0107,26.9559,26.9764,88200.0
2013-05-23 14:05:00,39.38,39.58,39.38,39.57,54800.0,26.9764,27.1134,26.9764,27.1066,54800.0
2013-05-23 14:10:00,39.58,39.6,39.57,39.58,33200.0,27.1134,27.1271,27.1066,27.1134,33200.0
2013-05-23 14:15:00,39.58,39.62,39.58,39.62,33000.0,27.1134,27.1408,27.1134,27.1408,33000.0
2013-05-23 14:20:00,39.62,39.66,39.61,39.65,29200.0,27.1408,27.1682,27.134,27.1614,29200.0
2013-05-23 14:25:00,39.67,39.67,39.64,39.64,32800.0,27.1751,27.1751,27.1545,27.1545,32800.0
2013-05-23 14:30:00,39.63,39.63,39.56,39.58,35600.0,27.1477,27.1477,27.0997,27.1134,35600.0
2013-05-23 14:35:00,39.58,39.64,39.58,39.58,31600.0,27.1134,27.1545,27.1134,27.1134,31600.0
2013-05-23 14:40:00,39.59,39.71,39.58,39.69,27800.0,27.1203,27.2025,27.1134,27.1888,27800.0
2013-05-23 14:45:00,39.68,39.72,39.63,39.72,63600.0,27.1819,27.2093,27.1477,27.2093,63600.0
2013-05-23 14:50:00,39.73,39.73,39.66,39.67,25000.0,27.2162,27.2162,27.1682,27.1751,25000.0
2013-05-23 14:55:00,39.67,39.72,39.67,39.72,38800.0,27.1751,27.2093,27.1751,27.2093,38800.0
2013-05-23 15:00:00,39.71,39.82,39.71,39.77,45200.0,27.2025,27.2778,27.2025,27.2436,45200.0
2013-05-23 15:05:00,39.77,39.79,39.73,39.74,72600.0,27.2436,27.2573,27.2162,27.223,72600.0
2013-05-23 15:10:00,39.75,39.8,39.74,39.76,36400.0,27.2299,27.2641,27.223,27.2367,36400.0
2013-05-23 15:15:00,39.75,39.76,39.65,39.65,67200.0,27.2299,27.2367,27.1614,27.1614,67200.0
2013-05-23 15:20:00,39.66,39.68,39.63,39.63,145200.0,27.1682,27.1819,27.1477,27.1477,145200.0
2013-05-23 15:25:00,39.63,39.71,39.58,39.71,78600.0,27.1477,27.2025,27.1134,27.2025,78600.0
2013-05-23 15:30:00,39.7,39.73,39.65,39.66,83400.0,27.1956,27.2162,27.1614,27.1682,83400.0
2013-05-23 15:35:00,39.66,39.68,39.6,39.62,89400.0,27.1682,27.1819,27.1271,27.1408,89400.0
2013-05-23 15:40:00,39.62,39.68,39.59,39.67,99400.0,27.1408,27.1819,27.1203,27.1751,99400.0
2013-05-23 15:45:00,39.67,39.67,39.59,39.62,134000.0,27.1751,27.1751,27.1203,27.1408,134000.0
2013-05-23 15:50:00,39.62,39.69,39.6,39.68,153600.0,27.1408,27.1888,27.1271,27.1819,153600.0
2013-05-23 15:55:00,39.68,39.75,39.68,39.73,292000.0,27.1819,27.2299,27.1819,27.2162,292000.0
2013-05-24 09:30:00,39.54,39.62,39.46,39.56,58800.0,27.086,27.1408,27.0312,27.0997,58800.0
2013-05-24 09:35:00,39.58,39.64,39.51,39.56,49000.0,27.1134,27.1545,27.0655,27.0997,49000.0
2013-05-24 09:40:00,39.57,39.57,39.46,39.52,40200.0,27.1066,27.1066,27.0312,27.0723,40200.0
2013-05-24 09:45:00,39.53,39.57,39.46,39.46,30600.0,27.0792,27.1066,27.0312,27.0312,30600.0
2013-05-24 09:50:00,39.47,39.51,39.43,39.46,32400.0,27.0381,27.0655,27.0107,27.0312,32400.0
2013-05-24 09:55:00,39.44,39.46,39.34,39.34,16800.0,27.0175,27.0312,26.949,26.949,16800.0
2013-05-24 10:00:00,39.33,39.37,39.3,39.33,29400.0,26.9422,26.9696,26.9216,26.9422,29400.0
2013-05-24 10:05:00,39.32,39.42,39.32,39.39,31000.0,26.9353,27.0038,26.9353,26.9833,31000.0
2013-05-24 10:10:00,39.4,39.43,39.37,39.37,22800.0,26.9901,27.0107,26.9696,26.9696,22800.0
2013-05-24 10:15:00,39.4,39.42,39.37,39.38,12600.0,26.9901,27.0038,26.9696,26.9764,12600.0
2013-05-24 10:20:00,39.4,39.41,39.35,39.35,13600.0,26.9901,26.997,26.9559,26.9559,13600.0
2013-05-24 10:25:00,39.34,39.39,39.33,39.38,16000.0,26.949,26.9833,26.9422,26.9764,16000.0
2013-05-24 10:30:00,39.38,39.46,39.37,39.41,33600.0,26.9764,27.0312,26.9696,26.997,33600.0
2013-05-24 10:35:00,39.4,39.41,39.37,39.39,16400.0,26.9901,26.997,26.9696,26.9833,16400.0
2013-05-24 10:40:00,39.4,39.42,39.36,39.42,43600.0,26.9901,27.0038,26.9627,27.0038,43600.0
2013-05-24 10:45:00,39.42,39.46,39.35,39.37,38600.0,27.0038,27.0312,26.9559,26.9696,38600.0
2013-05-24 10:50:00,39.34,39.41,39.34,39.4,16000.0,26.949,26.997,26.949,26.9901,16000.0
2013-05-24 10:55:00,39.41,39.43,39.38,39.42,28400.0,26.997,27.0107,26.9764,27.0038,28400.0
2013-05-24 11:00:00,39.43,39.43,39.38,39.42,24400.0,27.0107,27.0107,26.9764,27.0038,24400.0
2013-05-24 11:05:00,39.41,39.41,39.38,39.4,35800.0,26.997,26.997,26.9764,26.9901,35800.0
2013-05-24 11:10:00,39.41,39.41,39.37,39.38,37200.0,26.997,26.997,26.9696,26.9764,37200.0
2013-05-24 11:15:00,39.38,39.38,39.34,39.34,46000.0,26.9764,26.9764,26.949,26.949,46000.0
2013-05-24 11:20:00,39.35,39.35,39.27,39.27,41200.0,26.9559,26.9559,26.9011,26.9011,41200.0
2013-05-24 11:25:00,39.27,39.32,39.27,39.27,25600.0,26.9011,26.9353,26.9011,26.9011,25600.0
2013-05-24 11:30:00,39.27,39.33,39.24,39.29,42000.0,26.9011,26.9422,26.8805,26.9148,42000.0
2013-05-24 11:35:00,39.29,39.44,39.29,39.41,63800.0,26.9148,27.0175,26.9148,26.997,63800.0
2013-05-24 11:40:00,39.41,39.46,39.4,39.44,73000.0,26.997,27.0312,26.9901,27.0175,73000.0
2013-05-24 11:45:00,39.43,39.47,39.4,39.43,43200.0,27.0107,27.0381,26.9901,27.0107,43200.0
2013-05-24 11:50:00,39.42,39.46,39.4,39.43,63600.0,27.0038,27.0312,26.9901,27.0107,63600.0
2013-05-24 11:55:00,39.43,39.47,39.43,39.45,21000.0,27.0107,27.0381,27.0107,27.0244,21000.0
2013-05-24 12:00:00,39.45,39.45,39.42,39.42,10400.0,27.0244,27.0244,27.0038,27.0038,10400.0
2013-05-24 12:05:00,39.43,39.45,39.41,39.44,11200.0,27.0107,27.0244,26.997,27.0175,11200.0
2013-05-24 12:10:00,39.43,39.44,39.41,39.41,15600.0,27.0107,27.0175,26.997,26.997,15600.0
2013-05-24 12:15:00,39.41,39.43,39.4,39.42,26000.0,26.997,27.0107,26.9901,27.0038,26000.0
2013-05-24 12:20:00,39.41,39.46,39.4,39.44,18200.0,26.997,27.0312,26.9901,27.0175,18200.0
2013-05-24 12:25:00,39.44,39.48,39.43,39.47,14800.0,27.0175,27.0449,27.0107,27.0381,14800.0
2013-05-24 12:30:00,39.46,39.46,39.44,39.45,16800.0,27.0312,27.0312,27.0175,27.0244,16800.0
2013-05-24 12:35:00,39.45,39.45,39.41,39.43,21800.0,27.0244,27.0244,26.997,27.0107,21800.0
2013-05-24 12:40:00,39.43,39.47,39.42,39.44,25600.0,27.0107,27.0381,27.0038,27.0175,25600.0
2013-05-24 12:45:00,39.44,39.45,39.42,39.44,10200.0,27.0175,27.0244,27.0038,27.0175,10200.0
2013-05-24 12:50:00,39.44,39.49,39.44,39.45,22000.0,27.0175,27.0518,27.0175,27.0244,22000.0
2013-05-24 12:55:00,39.45,39.48,39.44,39.46,22000.0,27.0244,27.0449,27.0175,27.0312,22000.0
2013-05-24 13:00:00,39.46,39.46,39.42,39.44,16400.0,27.0312,27.0312,27.0038,27.0175,16400.0
2013-05-24 13:05:00,39.44,39.45,39.43,39.45,9400.0,27.0175,27.0244,27.0107,27.0244,9400.0
2013-05-24 13:10:00,39.45,39.46,39.43,39.45,13400.0,27.0244,27.0312,27.0107,27.0244,13400.0
2013-05-24 13:15:00,39.45,39.47,39.44,39.47,8000.0,27.0244,27.0381,27.0175,27.0381,8000.0
2013-05-24 13:20:00,39.45,39.45,39.44,39.45,6800.0,27.0244,27.0244,27.0175,27.0244,6800.0
2013-05-24 13:25:00,39.46,39.47,39.45,39.47,6400.0,27.0312,27.0381,27.0244,27.0381,6400.0
2013-05-24 13:30:00,39.46,39.47,39.43,39.45,14800.0,27.0312,27.0381,27.0107,27.0244,14800.0
2013-05-24 13:35:00,39.44,39.45,39.41,39.42,14600.0,27.0175,27.0244,26.997,27.0038,14600.0
2013-05-24 13:40:00,39.42,39.44,39.4,39.42,25600.0,27.0038,27.0175,26.9901,27.0038,25600.0
2013-05-24 13:45:00,39.42,39.42,39.4,39.41,16600.0,27.0038,27.0038,26.9901,26.997,16600.0
2013-05-24 13:50:00,39.41,39.46,39.41,39.44,27400.0,26.997,27.0312,26.997,27.0175,27400.0
2013-05-24 13:55:00,39.44,39.44,39.41,39.41,25800.0,27.0175,27.0175,26.997,26.997,25800.0
2013-05-24 14:00:00,39.43,39.43,39.38,39.4,17000.0,27.0107,27.0107,26.9764,26.9901,17000.0
2013-05-24 14:05:00,39.42,39.45,39.41,39.44,11400.0,27.0038,27.0244,26.997,27.0175,11400.0
2013-05-24 14:10:00,39.43,39.44,39.42,39.43,9600.0,27.0107,27.0175,27.0038,27.0107,9600.0
2013-05-24 14:15:00,39.44,39.49,39.44,39.48,19400.0,27.0175,27.0518,27.0175,27.0449,19400.0
2013-05-24 14:20:00,39.49,39.49,39.47,39.49,11600.0,27.0518,27.0518,27.0381,27.0518,11600.0
2013-05-24 14:25:00,39.49,39.5,39.47,39.5,14800.0,27.0518,27.0586,27.0381,27.0586,14800.0
2013-05-24 14:30:00,39.5,39.5,39.47,39.49,28800.0,27.0586,27.0586,27.0381,27.0518,28800.0
2013-05-24 14:35:00,39.49,39.51,39.47,39.5,46000.0,27.0518,27.0655,27.0381,27.0586,46000.0
2013-05-24 14:40:00,39.5,39.52,39.48,39.49,68600.0,27.0586,27.0723,27.0449,27.0518,68600.0
2013-05-24 14:45:00,39.5,39.5,39.48,39.48,28400.0,27.0586,27.0586,27.0449,27.0449,28400.0
2013-05-24 14:50:00,39.49,39.53,39.49,39.52,19000.0,27.0518,27.0792,27.0518,27.0723,19000.0
2013-05-24 14:55:00,39.54,39.54,39.51,39.53,41400.0,27.086,27.086,27.0655,27.0792,41400.0
2013-05-24 15:00:00,39.54,39.55,39.52,39.52,16800.0,27.086,27.0929,27.0723,27.0723,16800.0
2013-05-24 15:05:00,39.53,39.56,39.52,39.56,11600.0,27.0792,27.0997,27.0723,27.0997,11600.0
2013-05-24 15:10:00,39.56,39.58,39.55,39.57,33400.0,27.0997,27.1134,27.0929,27.1066,33400.0
2013-05-24 15:15:00,39.58,39.63,39.56,39.62,199200.0,27.1134,27.1477,27.0997,27.1408,199200.0
2013-05-24 15:20:00,39.62,39.72,39.61,39.71,101200.0,27.1408,27.2093,27.134,27.2025,101200.0
2013-05-24 15:25:00,39.7,39.74,39.6,39.72,278400.0,27.1956,27.223,27.1271,27.2093,278400.0
2013-05-24 15:30:00,39.72,39.73,39.64,39.67,54800.0,27.2093,27.2162,27.1545,27.1751,54800.0
2013-05-24 15:35:00,39.67,39.69,39.6,39.61,78200.0,27.1751,27.1888,27.1271,27.134,78200.0
2013-05-24 15:40:00,39.62,39.67,39.61,39.64,58000.0,27.1408,27.1751,27.134,27.1545,58000.0
2013-05-24 15:45:00,39.63,39.72,39.63,39.68,79000.0,27.1477,27.2093,27.1477,27.1819,79000.0
2013-05-24 15:50:00,39.69,39.73,39.6,39.71,331400.0,27.1888,27.2162,27.1271,27.2025,331400.0
2013-05-24 15:55:00,39.72,39.83,39.71,39.81,243600.0,27.2093,27.2847,27.2025,27.271,243600.0
2013-05-28 09:30:00,41.32,41.74,40.71,41.01,171800.0,28.3054,28.5931,27.8875,28.093,171800.0
2013-05-28 09:35:00,40.99,41.02,40.83,40.86,177000.0,28.0793,28.0999,27.9697,27.9903,177000.0
2013-05-28 09:40:00,40.86,40.98,40.85,40.92,65200.0,27.9903,28.0725,27.9834,28.0314,65200.0
2013-05-28 09:45:00,40.92,40.96,40.9,40.95,115600.0,28.0314,28.0588,28.0177,28.0519,115600.0
2013-05-28 09:50:00,40.94,40.96,40.92,40.95,78800.0,28.0451,28.0588,28.0314,28.0519,78800.0
2013-05-28 09:55:00,40.95,41.02,40.93,41.01,57800.0,28.0519,28.0999,28.0382,28.093,57800.0
2013-05-28 10:00:00,41.01,41.03,40.96,40.98,57400.0,28.093,28.1067,28.0588,28.0725,57400.0
2013-05-28 10:05:00,40.98,41.01,40.97,40.99,57200.0,28.0725,28.093,28.0656,28.0793,57200.0
2013-05-28 10:10:00,40.99,41.01,40.99,40.99,90400.0,28.0793,28.093,28.0793,28.0793,90400.0
2013-05-28 10:15:00,40.99,41.02,40.98,40.98,118000.0,28.0793,28.0999,28.0725,28.0725,118000.0
2013-05-28 10:20:00,40.99,41.0,40.98,40.99,74400.0,28.0793,28.0862,28.0725,28.0793,74400.0
2013-05-28 10:25:00,40.99,41.06,40.99,41.01,108600.0,28.0793,28.1273,28.0793,28.093,108600.0
2013-05-28 10:30:00,41.02,41.02,40.98,40.99,77200.0,28.0999,28.0999,28.0725,28.0793,77200.0
2013-05-28 10:35:00,40.99,41.01,40.98,40.99,31000.0,28.0793,28.093,28.0725,28.0793,31000.0
2013-05-28 10:40:00,40.99,41.0,40.97,40.99,70800.0,28.0793,28.0862,28.0656,28.0793,70800.0
2013-05-28 10:45:00,40.99,41.0,40.99,40.99,108800.0,28.0793,28.0862,28.0793,28.0793,108800.0
2013-05-28 10:50:00,40.99,41.0,40.99,40.99,155600.0,28.0793,28.0862,28.0793,28.0793,155600.0
2013-05-28 10:55:00,41.0,41.0,40.99,40.99,212000.0,28.0862,28.0862,28.0793,28.0793,212000.0
2013-05-28 11:00:00,41.0,41.0,40.98,40.99,157600.0,28.0862,28.0862,28.0725,28.0793,157600.0
2013-05-28 11:05:00,40.99,40.99,40.85,40.87,71800.0,28.0793,28.0793,27.9834,27.9971,71800.0
2013-05-28 11:10:00,40.87,40.88,40.83,40.87,92400.0,27.9971,28.004,27.9697,27.9971,92400.0
2013-05-28 11:15:00,40.88,40.99,40.88,40.96,63000.0,28.004,28.0793,28.004,28.0588,63000.0
2013-05-28 11:20:00,40.95,40.97,40.93,40.94,301400.0,28.0519,28.0656,28.0382,28.0451,301400.0
2013-05-28 11:25:00,40.93,40.97,40.92,40.96,78000.0,28.0382,28.0656,28.0314,28.0588,78000.0
2013-05-28 11:30:00,40.96,41.1,40.96,41.09,146600.0,28.0588,28.1547,28.0588,28.1478,146600.0
2013-05-28 11:35:00,41.1,41.1,41.0,41.07,80400.0,28.1547,28.1547,28.0862,28.1341,80400.0
2013-05-28 11:40:00,41.07,41.08,41.01,41.07,86800.0,28.1341,28.141,28.093,28.1341,86800.0
2013-05-28 11:45:00,41.06,41.1,41.06,41.08,155800.0,28.1273,28.1547,28.1273,28.141,155800.0
2013-05-28 11:50:00,41.09,41.12,41.09,41.09,27000.0,28.1478,28.1684,28.1478,28.1478,27000.0
2013-05-28 11:55:00,41.09,41.1,40.99,40.99,58400.0,28.1478,28.1547,28.0793,28.0793,58400.0
2013-05-28 12:00:00,40.99,41.04,40.99,41.03,63200.0,28.0793,28.1136,28.0793,28.1067,63200.0
2013-05-28 12:05:00,41.02,41.1,41.02,41.09,119000.0,28.0999,28.1547,28.0999,28.1478,119000.0
2013-05-28 12:10:00,41.09,41.1,41.08,41.1,58200.0,28.1478,28.1547,28.141,28.1547,58200.0
2013-05-28 12:15:00,41.1,41.1,41.07,41.1,21200.0,28.1547,28.1547,28.1341,28.1547,21200.0
2013-05-28 12:20:00,41.1,41.1,41.04,41.05,37000.0,28.1547,28.1547,28.1136,28.1204,37000.0
2013-05-28 12:25:00,41.05,41.07,41.04,41.05,18800.0,28.1204,28.1341,28.1136,28.1204,18800.0
2013-05-28 12:30:00,41.05,41.1,41.05,41.1,17200.0,28.1204,28.1547,28.1204,28.1547,17200.0
2013-05-28 12:35:00,41.1,41.1,41.06,41.1,46800.0,28.1547,28.1547,28.1273,28.1547,46800.0
2013-05-28 12:40:00,41.1,41.11,41.08,41.08,47000.0,28.1547,28.1615,28.141,28.141,47000.0
2013-05-28 12:45:00,41.07,41.08,41.06,41.07,15800.0,28.1341,28.141,28.1273,28.1341,15800.0
2013-05-28 12:50:00,41.08,41.08,41.02,41.02,24800.0,28.141,28.141,28.0999,28.0999,24800.0
2013-05-28 12:55:00,41.02,41.03,40.99,41.03,29600.0,28.0999,28.1067,28.0793,28.1067,29600.0
2013-05-28 13:00:00,41.03,41.07,41.01,41.06,29200.0,28.1067,28.1341,28.093,28.1273,29200.0
2013-05-28 13:05:00,41.06,41.07,41.04,41.04,19400.0,28.1273,28.1341,28.1136,28.1136,19400.0
2013-05-28 13:10:00,41.05,41.09,41.04,41.08,24000.0,28.1204,28.1478,28.1136,28.141,24000.0
2013-05-28 13:15:00,41.07,41.08,41.04,41.07,13600.0,28.1341,28.141,28.1136,28.1341,13600.0
2013-05-28 13:20:00,41.06,41.06,41.0,41.02,28600.0,28.1273,28.1273,28.0862,28.0999,28600.0
2013-05-28 13:25:00,41.02,41.03,40.99,40.99,31600.0,28.0999,28.1067,28.0793,28.0793,31600.0
2013-05-28 13:30:00,40.98,41.0,40.96,40.99,70400.0,28.0725,28.0862,28.0588,28.0793,70400.0
2013-05-28 13:35:00,40.99,41.03,40.98,41.0,131800.0,28.0793,28.1067,28.0725,28.0862,131800.0
2013-05-28 13:40:00,41.0,41.02,40.99,40.99,73400.0,28.0862,28.0999,28.0793,28.0793,73400.0
2013-05-28 13:45:00,40.99,41.04,40.99,41.02,101800.0,28.0793,28.1136,28.0793,28.0999,101800.0
2013-05-28 13:50:00,41.02,41.02,41.01,41.01,45800.0,28.0999,28.0999,28.093,28.093,45800.0
2013-05-28 13:55:00,41.01,41.04,40.99,41.01,86600.0,28.093,28.1136,28.0793,28.093,86600.0
2013-05-28 14:00:00,41.02,41.02,40.99,41.01,163800.0,28.0999,28.0999,28.0793,28.093,163800.0
2013-05-28 14:05:00,41.01,41.05,41.0,41.02,38800.0,28.093,28.1204,28.0862,28.0999,38800.0
2013-05-28 14:10:00,41.02,41.03,41.0,41.01,53400.0,28.0999,28.1067,28.0862,28.093,53400.0
2013-05-28 14:15:00,41.01,41.06,41.0,41.06,53000.0,28.093,28.1273,28.0862,28.1273,53000.0
2013-05-28 14:20:00,41.06,41.08,41.02,41.05,30800.0,28.1273,28.141,28.0999,28.1204,30800.0
2013-05-28 14:25:00,41.04,41.04,41.01,41.02,71400.0,28.1136,28.1136,28.093,28.0999,71400.0
2013-05-28 14:30:00,41.02,41.02,40.98,40.98,86400.0,28.0999,28.0999,28.0725,28.0725,86400.0
2013-05-28 14:35:00,40.98,41.0,40.96,40.99,92800.0,28.0725,28.0862,28.0588,28.0793,92800.0
2013-05-28 14:40:00,40.99,41.08,40.99,41.02,56000.0,28.0793,28.141,28.0793,28.0999,56000.0
2013-05-28 14:45:00,41.02,41.05,41.01,41.02,163600.0,28.0999,28.1204,28.093,28.0999,163600.0
2013-05-28 14:50:00,41.02,41.05,41.02,41.03,55400.0,28.0999,28.1204,28.0999,28.1067,55400.0
2013-05-28 14:55:00,41.04,41.04,41.02,41.02,34200.0,28.1136,28.1136,28.0999,28.0999,34200.0
2013-05-28 15:00:00,41.03,41.06,41.02,41.05,42400.0,28.1067,28.1273,28.0999,28.1204,42400.0
2013-05-28 15:05:00,41.06,41.06,41.04,41.05,43600.0,28.1273,28.1273,28.1136,28.1204,43600.0
2013-05-28 15:10:00,41.05,41.05,41.0,41.02,117800.0,28.1204,28.1204,28.0862,28.0999,117800.0
2013-05-28 15:15:00,41.02,41.04,40.97,40.98,180800.0,28.0999,28.1136,28.0656,28.0725,180800.0
2013-05-28 15:20:00,40.98,41.01,40.97,40.98,41800.0,28.0725,28.093,28.0656,28.0725,41800.0
2013-05-28 15:25:00,40.98,41.01,40.98,40.99,310600.0,28.0725,28.093,28.0725,28.0793,310600.0
2013-05-28 15:30:00,40.99,41.03,40.99,40.99,113000.0,28.0793,28.1067,28.0793,28.0793,113000.0
2013-05-28 15:35:00,40.99,41.02,40.99,41.02,99600.0,28.0793,28.0999,28.0793,28.0999,99600.0
2013-05-28 15:40:00,41.02,41.04,40.98,40.99,125800.0,28.0999,28.1136,28.0725,28.0793,125800.0
2013-05-28 15:45:00,40.99,41.02,40.98,41.02,240400.0,28.0793,28.0999,28.0725,28.0999,240400.0
2013-05-28 15:50:00,41.02,41.02,40.99,41.02,180600.0,28.0999,28.0999,28.0793,28.0999,180600.0
2013-05-28 15:55:00,41.02,41.08,41.0,41.05,639000.0,28.0999,28.141,28.0862,28.1204,639000.0
2013-05-29 09:30:00,40.68,40.75,40.43,40.48,31000.0,27.867,27.9149,27.6957,27.73,31000.0
2013-05-29 09:35:00,40.49,40.64,40.47,40.51,129000.0,27.7368,27.8396,27.7231,27.7505,129000.0
2013-05-29 09:40:00,40.52,40.57,40.48,40.52,158400.0,27.7574,27.7916,27.73,27.7574,158400.0
2013-05-29 09:45:00,40.52,40.54,40.44,40.44,129200.0,27.7574,27.7711,27.7026,27.7026,129200.0
2013-05-29 09:50:00,40.43,40.49,40.41,40.45,61200.0,27.6957,27.7368,27.682,27.7094,61200.0
2013-05-29 09:55:00,40.46,40.5,40.45,40.5,62400.0,27.7163,27.7437,27.7094,27.7437,62400.0
2013-05-29 10:00:00,40.49,40.52,40.48,40.51,85600.0,27.7368,27.7574,27.73,27.7505,85600.0
2013-05-29 10:05:00,40.5,40.52,40.48,40.5,35400.0,27.7437,27.7574,27.73,27.7437,35400.0
2013-05-29 10:10:00,40.5,40.56,40.47,40.49,41000.0,27.7437,27.7848,27.7231,27.7368,41000.0
2013-05-29 10:15:00,40.49,40.57,40.49,40.54,15400.0,27.7368,27.7916,27.7368,27.7711,15400.0
2013-05-29 10:20:00,40.52,40.52,40.47,40.48,43000.0,27.7574,27.7574,27.7231,27.73,43000.0
2013-05-29 10:25:00,40.49,40.51,40.48,40.49,74400.0,27.7368,27.7505,27.73,27.7368,74400.0
2013-05-29 10:30:00,40.49,40.49,40.44,40.45,195600.0,27.7368,27.7368,27.7026,27.7094,195600.0
2013-05-29 10:35:00,40.46,40.49,40.45,40.47,43200.0,27.7163,27.7368,27.7094,27.7231,43200.0
2013-05-29 10:40:00,40.46,40.48,40.42,40.46,62800.0,27.7163,27.73,27.6889,27.7163,62800.0
2013-05-29 10:45:00,40.46,40.47,40.42,40.44,60400.0,27.7163,27.7231,27.6889,27.7026,60400.0
2013-05-29 10:50:00,40.44,40.49,40.42,40.48,68000.0,27.7026,27.7368,27.6889,27.73,68000.0
2013-05-29 10:55:00,40.48,40.52,40.47,40.49,36000.0,27.73,27.7574,27.7231,27.7368,36000.0
2013-05-29 11:00:00,40.47,40.49,40.45,40.46,74800.0,27.7231,27.7368,27.7094,27.7163,74800.0
2013-05-29 11:05:00,40.46,40.5,40.44,40.45,142000.0,27.7163,27.7437,27.7026,27.7094,142000.0
2013-05-29 11:10:00,40.45,40.52,40.45,40.51,14600.0,27.7094,27.7574,27.7094,27.7505,14600.0
2013-05-29 11:15:00,40.49,40.5,40.47,40.49,26800.0,27.7368,27.7437,27.7231,27.7368,26800.0
2013-05-29 11:20:00,40.49,40.52,40.48,40.48,23600.0,27.7368,27.7574,27.73,27.73,23600.0
2013-05-29 11:25:00,40.49,40.49,40.45,40.45,36600.0,27.7368,27.7368,27.7094,27.7094,36600.0
2013-05-29 11:30:00,40.46,40.51,40.44,40.47,42400.0,27.7163,27.7505,27.7026,27.7231,42400.0
2013-05-29 11:35:00,40.47,40.47,40.44,40.47,73800.0,27.7231,27.7231,27.7026,27.7231,73800.0
2013-05-29 11:40:00,40.47,40.48,40.42,40.43,90600.0,27.7231,27.73,27.6889,27.6957,90600.0
2013-05-29 11:45:00,40.44,40.46,40.39,40.4,34400.0,27.7026,27.7163,27.6683,27.6752,34400.0
2013-05-29 11:50:00,40.4,40.42,40.38,40.38,29400.0,27.6752,27.6889,27.6615,27.6615,29400.0
2013-05-29 11:55:00,40.38,40.38,40.35,40.35,23800.0,27.6615,27.6615,27.6409,27.6409,23800.0
2013-05-29 12:00:00,40.35,40.41,40.35,40.38,33000.0,27.6409,27.682,27.6409,27.6615,33000.0
2013-05-29 12:05:00,40.38,40.41,40.37,40.37,75400.0,27.6615,27.682,27.6546,27.6546,75400.0
2013-05-29 12:10:00,40.37,40.4,40.37,40.37,63400.0,27.6546,27.6752,27.6546,27.6546,63400.0
2013-05-29 12:15:00,40.37,40.46,40.36,40.44,23200.0,27.6546,27.7163,27.6478,27.7026,23200.0
2013-05-29 12:20:00,40.43,40.44,40.38,40.38,18000.0,27.6957,27.7026,27.6615,27.6615,18000.0
2013-05-29 12:25:00,40.38,40.42,40.35,40.41,18200.0,27.6615,27.6889,27.6409,27.682,18200.0
2013-05-29 12:30:00,40.4,40.43,40.38,40.4,28600.0,27.6752,27.6957,27.6615,27.6752,28600.0
2013-05-29 12:35:00,40.4,40.41,40.36,40.38,56200.0,27.6752,27.682,27.6478,27.6615,56200.0
2013-05-29 12:40:00,40.38,40.42,40.37,40.39,17600.0,27.6615,27.6889,27.6546,27.6683,17600.0
2013-05-29 12:45:00,40.38,40.41,40.35,40.35,21000.0,27.6615,27.682,27.6409,27.6409,21000.0
2013-05-29 12:50:00,40.36,40.41,40.36,40.36,19000.0,27.6478,27.682,27.6478,27.6478,19000.0
2013-05-29 12:55:00,40.37,40.44,40.37,40.39,17800.0,27.6546,27.7026,27.6546,27.6683,17800.0
2013-05-29 13:00:00,40.38,40.38,40.35,40.37,41800.0,27.6615,27.6615,27.6409,27.6546,41800.0
2013-05-29 13:05:00,40.37,40.47,40.36,40.47,50000.0,27.6546,27.7231,27.6478,27.7231,50000.0
2013-05-29 13:10:00,40.44,40.46,40.42,40.46,28800.0,27.7026,27.7163,27.6889,27.7163,28800.0
2013-05-29 13:15:00,40.45,40.48,40.44,40.48,13400.0,27.7094,27.73,27.7026,27.73,13400.0
2013-05-29 13:20:00,40.48,40.49,40.44,40.47,23800.0,27.73,27.7368,27.7026,27.7231,23800.0
2013-05-29 13:25:00,40.47,40.52,40.45,40.49,25800.0,27.7231,27.7574,27.7094,27.7368,25800.0
2013-05-29 13:30:00,40.48,40.51,40.48,40.51,39200.0,27.73,27.7505,27.73,27.7505,39200.0
2013-05-29 13:35:00,40.51,40.53,40.49,40.51,43600.0,27.7505,27.7642,27.7368,27.7505,43600.0
2013-05-29 13:40:00,40.52,40.58,40.52,40.58,28200.0,27.7574,27.7985,27.7574,27.7985,28200.0
2013-05-29 13:45:00,40.59,40.6,40.54,40.55,44400.0,27.8053,27.8122,27.7711,27.7779,44400.0
2013-05-29 13:50:00,40.55,40.57,40.53,40.56,18800.0,27.7779,27.7916,27.7642,27.7848,18800.0
2013-05-29 13:55:00,40.56,40.62,40.55,40.57,26400.0,27.7848,27.8259,27.7779,27.7916,26400.0
2013-05-29 14:00:00,40.57,40.6,40.56,40.6,23000.0,27.7916,27.8122,27.7848,27.8122,23000.0
2013-05-29 14:05:00,40.59,40.63,40.58,40.62,21200.0,27.8053,27.8327,27.7985,27.8259,21200.0
2013-05-29 14:10:00,40.6,40.61,40.58,40.59,16600.0,27.8122,27.819,27.7985,27.8053,16600.0
2013-05-29 14:15:00,40.59,40.61,40.56,40.57,29800.0,27.8053,27.819,27.7848,27.7916,29800.0
2013-05-29 14:20:00,40.58,40.6,40.57,40.58,25400.0,27.7985,27.8122,27.7916,27.7985,25400.0
2013-05-29 14:25:00,40.58,40.59,40.56,40.58,50000.0,27.7985,27.8053,27.7848,27.7985,50000.0
2013-05-29 14:30:00,40.58,40.58,40.55,40.56,45200.0,27.7985,27.7985,27.7779,27.7848,45200.0
2013-05-29 14:35:00,40.55,40.55,40.49,40.49,40200.0,27.7779,27.7779,27.7368,27.7368,40200.0
2013-05-29 14:40:00,40.51,40.55,40.48,40.54,30000.0,27.7505,27.7779,27.73,27.7711,30000.0
2013-05-29 14:45:00,40.54,40.54,40.48,40.48,60200.0,27.7711,27.7711,27.73,27.73,60200.0
2013-05-29 14:50:00,40.48,40.48,40.37,40.41,151000.0,27.73,27.73,27.6546,27.682,151000.0
2013-05-29 14:55:00,40.41,40.45,40.41,40.42,64600.0,27.682,27.7094,27.682,27.6889,64600.0
2013-05-29 15:00:00,40.41,40.46,40.41,40.45,66800.0,27.682,27.7163,27.682,27.7094,66800.0
2013-05-29 15:05:00,40.45,40.47,40.43,40.46,59200.0,27.7094,27.7231,27.6957,27.7163,59200.0
2013-05-29 15:10:00,40.45,40.49,40.45,40.45,84200.0,27.7094,27.7368,27.7094,27.7094,84200.0
2013-05-29 15:15:00,40.45,40.47,40.44,40.45,66200.0,27.7094,27.7231,27.7026,27.7094,66200.0
2013-05-29 15:20:00,40.45,40.48,40.45,40.46,69000.0,27.7094,27.73,27.7094,27.7163,69000.0
2013-05-29 15:25:00,40.45,40.5,40.45,40.48,80200.0,27.7094,27.7437,27.7094,27.73,80200.0
2013-05-29 15:30:00,40.48,40.48,40.44,40.47,71600.0,27.73,27.73,27.7026,27.7231,71600.0
2013-05-29 15:35:00,40.47,40.47,40.4,40.42,65000.0,27.7231,27.7231,27.6752,27.6889,65000.0
2013-05-29 15:40:00,40.41,40.43,40.4,40.42,90400.0,27.682,27.6957,27.6752,27.6889,90400.0
2013-05-29 15:45:00,40.42,40.43,40.37,40.4,159800.0,27.6889,27.6957,27.6546,27.6752,159800.0
2013-05-29 15:50:00,40.39,40.41,40.37,40.39,99000.0,27.6683,27.682,27.6546,27.6683,99000.0
2013-05-29 15:55:00,40.39,40.42,40.37,40.39,207600.0,27.6683,27.6889,27.6546,27.6683,207600.0
2013-05-30 09:30:00,40.49,41.05,40.49,41.04,74000.0,27.7368,28.1204,27.7368,28.1136,74000.0
2013-05-30 09:35:00,41.02,41.05,40.92,41.0,18400.0,28.0999,28.1204,28.0314,28.0862,18400.0
2013-05-30 09:40:00,41.01,41.06,40.96,41.0,16600.0,28.093,28.1273,28.0588,28.0862,16600.0
2013-05-30 09:45:00,40.99,41.12,40.96,41.08,25800.0,28.0793,28.1684,28.0588,28.141,25800.0
2013-05-30 09:50:00,41.09,41.2,41.06,41.19,9800.0,28.1478,28.2232,28.1273,28.2163,9800.0
2013-05-30 09:55:00,41.13,41.25,41.12,41.24,10600.0,28.1752,28.2574,28.1684,28.2506,10600.0
2013-05-30 10:00:00,41.23,41.27,41.07,41.1,13000.0,28.2437,28.2711,28.1341,28.1547,13000.0
2013-05-30 10:05:00,41.08,41.1,40.98,41.0,33600.0,28.141,28.1547,28.0725,28.0862,33600.0
2013-05-30 10:10:00,41.01,41.05,40.99,40.99,49800.0,28.093,28.1204,28.0793,28.0793,49800.0
2013-05-30 10:15:00,41.0,41.01,40.91,40.97,56400.0,28.0862,28.093,28.0245,28.0656,56400.0
2013-05-30 10:20:00,40.96,41.0,40.96,40.99,68400.0,28.0588,28.0862,28.0588,28.0793,68400.0
2013-05-30 10:25:00,40.99,41.01,40.96,40.99,177400.0,28.0793,28.093,28.0588,28.0793,177400.0
2013-05-30 10:30:00,40.98,41.03,40.98,40.99,56000.0,28.0725,28.1067,28.0725,28.0793,56000.0
2013-05-30 10:35:00,40.99,41.0,40.98,40.99,41200.0,28.0793,28.0862,28.0725,28.0793,41200.0
2013-05-30 10:40:00,40.99,41.02,40.99,40.99,54200.0,28.0793,28.0999,28.0793,28.0793,54200.0
2013-05-30 10:45:00,40.99,41.0,40.99,40.99,169800.0,28.0793,28.0862,28.0793,28.0793,169800.0
2013-05-30 10:50:00,41.0,41.0,40.85,40.88,232600.0,28.0862,28.0862,27.9834,28.004,232600.0
2013-05-30 10:55:00,40.88,40.91,40.87,40.88,38400.0,28.004,28.0245,27.9971,28.004,38400.0
2013-05-30 11:00:00,40.87,40.9,40.86,40.88,22600.0,27.9971,28.0177,27.9903,28.004,22600.0
2013-05-30 11:05:00,40.88,40.88,40.85,40.86,25000.0,28.004,28.004,27.9834,27.9903,25000.0
2013-05-30 11:10:00,40.86,40.89,40.86,40.87,16200.0,27.9903,28.0108,27.9903,27.9971,16200.0
2013-05-30 11:15:00,40.88,40.88,40.85,40.86,160600.0,28.004,28.004,27.9834,27.9903,160600.0
2013-05-30 11:20:00,40.86,40.88,40.86,40.88,24000.0,27.9903,28.004,27.9903,28.004,24000.0
2013-05-30 11:25:00,40.88,40.88,40.87,40.88,16800.0,28.004,28.004,27.9971,28.004,16800.0
2013-05-30 11:30:00,40.88,40.93,40.88,40.92,20000.0,28.004,28.0382,28.004,28.0314,20000.0
2013-05-30 11:35:00,40.91,40.92,40.88,40.91,15800.0,28.0245,28.0314,28.004,28.0245,15800.0
2013-05-30 11:40:00,40.91,40.93,40.89,40.89,14000.0,28.0245,28.0382,28.0108,28.0108,14000.0
2013-05-30 11:45:00,40.9,40.9,40.87,40.88,42600.0,28.0177,28.0177,27.9971,28.004,42600.0
2013-05-30 11:50:00,40.88,40.89,40.88,40.88,19400.0,28.004,28.0108,28.004,28.004,19400.0
2013-05-30 11:55:00,40.89,40.92,40.88,40.9,33200.0,28.0108,28.0314,28.004,28.0177,33200.0
2013-05-30 12:00:00,40.9,40.96,40.9,40.92,27000.0,28.0177,28.0588,28.0177,28.0314,27000.0
2013-05-30 12:05:00,40.92,40.95,40.9,40.91,13400.0,28.0314,28.0519,28.0177,28.0245,13400.0
2013-05-30 12:10:00,40.91,40.97,40.89,40.96,39000.0,28.0245,28.0656,28.0108,28.0588,39000.0
2013-05-30 12:15:00,40.94,40.96,40.93,40.96,19000.0,28.0451,28.0588,28.0382,28.0588,19000.0
2013-05-30 12:20:00,40.96,40.96,40.93,40.94,5800.0,28.0588,28.0588,28.0382,28.0451,5800.0
2013-05-30 12:25:00,40.94,40.97,40.94,40.96,20400.0,28.0451,28.0656,28.0451,28.0588,20400.0
2013-05-30 12:30:00,40.95,40.97,40.94,40.97,22000.0,28.0519,28.0656,28.0451,28.0656,22000.0
2013-05-30 12:35:00,40.97,40.98,40.94,40.95,18400.0,28.0656,28.0725,28.0451,28.0519,18400.0
2013-05-30 12:40:00,40.95,40.96,40.94,40.96,15600.0,28.0519,28.0588,28.0451,28.0588,15600.0
2013-05-30 12:45:00,40.95,40.96,40.93,40.95,21200.0,28.0519,28.0588,28.0382,28.0519,21200.0
2013-05-30 12:50:00,40.94,40.96,40.93,40.96,43600.0,28.0451,28.0588,28.0382,28.0588,43600.0
2013-05-30 12:55:00,40.96,40.97,40.94,40.97,20600.0,28.0588,28.0656,28.0451,28.0656,20600.0
2013-05-30 13:00:00,40.97,41.0,40.95,40.95,14400.0,28.0656,28.0862,28.0519,28.0519,14400.0
2013-05-30 13:05:00,40.95,40.97,40.95,40.96,8800.0,28.0519,28.0656,28.0519,28.0588,8800.0
2013-05-30 13:10:00,40.95,40.97,40.94,40.96,13400.0,28.0519,28.0656,28.0451,28.0588,13400.0
2013-05-30 13:15:00,40.96,40.96,40.94,40.95,13200.0,28.0588,28.0588,28.0451,28.0519,13200.0
2013-05-30 13:20:00,40.95,40.96,40.94,40.95,9800.0,28.0519,28.0588,28.0451,28.0519,9800.0
2013-05-30 13:25:00,40.95,40.98,40.94,40.97,37800.0,28.0519,28.0725,28.0451,28.0656,37800.0
2013-05-30 13:30:00,40.98,40.99,40.96,40.97,24000.0,28.0725,28.0793,28.0588,28.0656,24000.0
2013-05-30 13:35:00,40.97,41.02,40.97,41.01,18800.0,28.0656,28.0999,28.0656,28.093,18800.0
2013-05-30 13:40:00,41.01,41.04,40.99,40.99,33600.0,28.093,28.1136,28.0793,28.0793,33600.0
2013-05-30 13:45:00,40.99,41.04,40.99,41.02,43000.0,28.0793,28.1136,28.0793,28.0999,43000.0
2013-05-30 13:50:00,41.02,41.04,41.01,41.01,18600.0,28.0999,28.1136,28.093,28.093,18600.0
2013-05-30 13:55:00,41.01,41.04,41.0,41.02,7800.0,28.093,28.1136,28.0862,28.0999,7800.0
2013-05-30 14:00:00,41.01,41.04,41.0,41.04,13000.0,28.093,28.1136,28.0862,28.1136,13000.0
2013-05-30 14:05:00,41.02,41.02,41.01,41.02,11000.0,28.0999,28.0999,28.093,28.0999,11000.0
2013-05-30 14:10:00,41.02,41.02,41.0,41.02,17000.0,28.0999,28.0999,28.0862,28.0999,17000.0
2013-05-30 14:15:00,41.02,41.04,40.99,41.01,15800.0,28.0999,28.1136,28.0793,28.093,15800.0
2013-05-30 14:20:00,41.02,41.02,41.0,41.02,7200.0,28.0999,28.0999,28.0862,28.0999,7200.0
2013-05-30 14:25:00,41.02,41.03,41.0,41.02,11800.0,28.0999,28.1067,28.0862,28.0999,11800.0
2013-05-30 14:30:00,41.03,41.04,41.01,41.02,5400.0,28.1067,28.1136,28.093,28.0999,5400.0
2013-05-30 14:35:00,41.01,41.05,41.01,41.04,9400.0,28.093,28.1204,28.093,28.1136,9400.0
2013-05-30 14:40:00,41.05,41.05,41.01,41.01,9200.0,28.1204,28.1204,28.093,28.093,9200.0
2013-05-30 14:45:00,41.02,41.02,41.01,41.01,10800.0,28.0999,28.0999,28.093,28.093,10800.0
2013-05-30 14:50:00,41.01,41.06,41.0,41.06,14800.0,28.093,28.1273,28.0862,28.1273,14800.0
2013-05-30 14:55:00,41.05,41.07,41.01,41.01,8600.0,28.1204,28.1341,28.093,28.093,8600.0
2013-05-30 15:00:00,41.02,41.03,41.0,41.01,26400.0,28.0999,28.1067,28.0862,28.093,26400.0
2013-05-30 15:05:00,41.0,41.02,41.0,41.02,22800.0,28.0862,28.0999,28.0862,28.0999,22800.0
2013-05-30 15:10:00,41.02,41.02,40.95,40.95,33400.0,28.0999,28.0999,28.0519,28.0519,33400.0
2013-05-30 15:15:00,40.95,40.98,40.94,40.96,38200.0,28.0519,28.0725,28.0451,28.0588,38200.0
2013-05-30 15:20:00,40.96,40.96,40.94,40.94,39400.0,28.0588,28.0588,28.0451,28.0451,39400.0
2013-05-30 15:25:00,40.94,40.96,40.87,40.87,30000.0,28.0451,28.0588,27.9971,27.9971,30000.0
2013-05-30 15:30:00,40.88,40.9,40.81,40.83,23800.0,28.004,28.0177,27.956,27.9697,23800.0
2013-05-30 15:35:00,40.83,40.88,40.82,40.88,79000.0,27.9697,28.004,27.9629,28.004,79000.0
2013-05-30 15:40:00,40.88,40.88,40.85,40.87,77000.0,28.004,28.004,27.9834,27.9971,77000.0
2013-05-30 15:45:00,40.87,40.88,40.84,40.85,142000.0,27.9971,28.004,27.9766,27.9834,142000.0
2013-05-30 15:50:00,40.85,40.88,40.82,40.85,185600.0,27.9834,28.004,27.9629,27.9834,185600.0
2013-05-30 15:55:00,40.85,40.88,40.81,40.84,260200.0,27.9834,28.004,27.956,27.9766,260200.0
2013-05-31 09:30:00,40.71,40.85,40.69,40.81,62800.0,27.8875,27.9834,27.8738,27.956,62800.0
2013-05-31 09:35:00,40.84,40.86,40.78,40.82,102400.0,27.9766,27.9903,27.9355,27.9629,102400.0
2013-05-31 09:40:00,40.83,41.11,40.83,41.04,30400.0,27.9697,28.1615,27.9697,28.1136,30400.0
2013-05-31 09:45:00,41.04,41.12,41.02,41.04,24200.0,28.1136,28.1684,28.0999,28.1136,24200.0
2013-05-31 09:50:00,41.04,41.12,40.99,41.09,8200.0,28.1136,28.1684,28.0793,28.1478,8200.0
2013-05-31 09:55:00,41.08,41.1,40.99,41.04,17400.0,28.141,28.1547,28.0793,28.1136,17400.0
2013-05-31 10:00:00,41.01,41.04,40.97,40.98,17600.0,28.093,28.1136,28.0656,28.0725,17600.0
2013-05-31 10:05:00,40.99,41.05,40.94,40.94,10600.0,28.0793,28.1204,28.0451,28.0451,10600.0
2013-05-31 10:10:00,40.94,41.0,40.91,40.97,49600.0,28.0451,28.0862,28.0245,28.0656,49600.0
2013-05-31 10:15:00,40.94,41.0,40.91,40.99,22200.0,28.0451,28.0862,28.0245,28.0793,22200.0
2013-05-31 10:20:00,40.96,41.04,40.94,41.02,99400.0,28.0588,28.1136,28.0451,28.0999,99400.0
2013-05-31 10:25:00,41.01,41.08,41.01,41.01,56800.0,28.093,28.141,28.093,28.093,56800.0
2013-05-31 10:30:00,41.02,41.09,41.01,41.05,59600.0,28.0999,28.1478,28.093,28.1204,59600.0
2013-05-31 10:35:00,41.05,41.13,41.05,41.1,7200.0,28.1204,28.1752,28.1204,28.1547,7200.0
2013-05-31 10:40:00,41.11,41.16,41.1,41.15,41400.0,28.1615,28.1958,28.1547,28.1889,41400.0
2013-05-31 10:45:00,41.16,41.19,41.15,41.19,26600.0,28.1958,28.2163,28.1889,28.2163,26600.0
2013-05-31 10:50:00,41.2,41.23,41.16,41.16,29800.0,28.2232,28.2437,28.1958,28.1958,29800.0
2013-05-31 10:55:00,41.16,41.19,41.1,41.15,80600.0,28.1958,28.2163,28.1547,28.1889,80600.0
2013-05-31 11:00:00,41.16,41.2,41.13,41.2,9600.0,28.1958,28.2232,28.1752,28.2232,9600.0
2013-05-31 11:05:00,41.2,41.35,41.2,41.32,20400.0,28.2232,28.3259,28.2232,28.3054,20400.0
2013-05-31 11:10:00,41.33,41.42,41.32,41.4,19400.0,28.3122,28.3739,28.3054,28.3602,19400.0
2013-05-31 11:15:00,41.41,41.53,41.4,41.53,26200.0,28.367,28.4492,28.3602,28.4492,26200.0
2013-05-31 11:20:00,41.53,41.56,41.46,41.49,37400.0,28.4492,28.4698,28.4013,28.4218,37400.0
2013-05-31 11:25:00,41.47,41.48,41.4,41.41,29600.0,28.4081,28.415,28.3602,28.367,29600.0
2013-05-31 11:30:00,41.4,41.46,41.4,41.43,40200.0,28.3602,28.4013,28.3602,28.3807,40200.0
2013-05-31 11:35:00,41.39,41.51,41.39,41.42,75200.0,28.3533,28.4355,28.3533,28.3739,75200.0
2013-05-31 11:40:00,41.43,41.46,41.41,41.44,41400.0,28.3807,28.4013,28.367,28.3876,41400.0
2013-05-31 11:45:00,41.42,41.43,41.33,41.35,31200.0,28.3739,28.3807,28.3122,28.3259,31200.0
2013-05-31 11:50:00,41.37,41.45,41.37,41.43,79400.0,28.3396,28.3944,28.3396,28.3807,79400.0
2013-05-31 11:55:00,41.41,41.44,41.4,41.43,74200.0,28.367,28.3876,28.3602,28.3807,74200.0
2013-05-31 12:00:00,41.42,41.44,41.4,41.42,37600.0,28.3739,28.3876,28.3602,28.3739,37600.0
2013-05-31 12:05:00,41.42,41.46,41.41,41.44,86400.0,28.3739,28.4013,28.367,28.3876,86400.0
2013-05-31 12:10:00,41.45,41.47,41.4,41.41,77600.0,28.3944,28.4081,28.3602,28.367,77600.0
2013-05-31 12:15:00,41.41,41.45,41.37,41.45,84200.0,28.367,28.3944,28.3396,28.3944,84200.0
2013-05-31 12:20:00,41.44,41.46,41.43,41.46,21200.0,28.3876,28.4013,28.3807,28.4013,21200.0
2013-05-31 12:25:00,41.46,41.49,41.45,41.45,15800.0,28.4013,28.4218,28.3944,28.3944,15800.0
2013-05-31 12:30:00,41.45,41.51,41.44,41.51,82200.0,28.3944,28.4355,28.3876,28.4355,82200.0
2013-05-31 12:35:00,41.51,41.52,41.48,41.49,16600.0,28.4355,28.4424,28.415,28.4218,16600.0
2013-05-31 12:40:00,41.48,41.52,41.48,41.49,44800.0,28.415,28.4424,28.415,28.4218,44800.0
2013-05-31 12:45:00,41.5,41.51,41.49,41.49,8600.0,28.4287,28.4355,28.4218,28.4218,8600.0
2013-05-31 12:50:00,41.49,41.5,41.48,41.5,50400.0,28.4218,28.4287,28.415,28.4287,50400.0
2013-05-31 12:55:00,41.49,41.52,41.48,41.49,94200.0,28.4218,28.4424,28.415,28.4218,94200.0
2013-05-31 13:00:00,41.49,41.5,41.38,41.43,60000.0,28.4218,28.4287,28.3465,28.3807,60000.0
2013-05-31 13:05:00,41.45,41.47,41.44,41.46,24000.0,28.3944,28.4081,28.3876,28.4013,24000.0
2013-05-31 13:10:00,41.46,41.47,41.32,41.34,47800.0,28.4013,28.4081,28.3054,28.3191,47800.0
2013-05-31 13:15:00,41.35,41.35,41.31,41.31,13200.0,28.3259,28.3259,28.2985,28.2985,13200.0
2013-05-31 13:20:00,41.33,41.33,41.29,41.32,13400.0,28.3122,28.3122,28.2848,28.3054,13400.0
2013-05-31 13:25:00,41.32,41.34,41.31,41.32,8000.0,28.3054,28.3191,28.2985,28.3054,8000.0
2013-05-31 13:30:00,41.31,41.32,41.26,41.27,14000.0,28.2985,28.3054,28.2643,28.2711,14000.0
2013-05-31 13:35:00,41.27,41.27,41.21,41.21,9400.0,28.2711,28.2711,28.23,28.23,9400.0
2013-05-31 13:40:00,41.21,41.24,41.19,41.23,8400.0,28.23,28.2506,28.2163,28.2437,8400.0
2013-05-31 13:45:00,41.22,41.24,41.2,41.2,14400.0,28.2369,28.2506,28.2232,28.2232,14400.0
2013-05-31 13:50:00,41.2,41.23,41.17,41.17,13800.0,28.2232,28.2437,28.2026,28.2026,13800.0
2013-05-31 13:55:00,41.17,41.19,41.12,41.19,13600.0,28.2026,28.2163,28.1684,28.2163,13600.0
2013-05-31 14:00:00,41.19,41.2,41.16,41.2,8600.0,28.2163,28.2232,28.1958,28.2232,8600.0
2013-05-31 14:05:00,41.19,41.2,41.17,41.19,16400.0,28.2163,28.2232,28.2026,28.2163,16400.0
2013-05-31 14:10:00,41.2,41.2,41.12,41.16,17000.0,28.2232,28.2232,28.1684,28.1958,17000.0
2013-05-31 14:15:00,41.14,41.17,41.13,41.16,10800.0,28.1821,28.2026,28.1752,28.1958,10800.0
2013-05-31 14:20:00,41.16,41.16,41.12,41.14,11800.0,28.1958,28.1958,28.1684,28.1821,11800.0
2013-05-31 14:25:00,41.15,41.17,41.15,41.15,26800.0,28.1889,28.2026,28.1889,28.1889,26800.0
2013-05-31 14:30:00,41.14,41.14,41.09,41.12,16400.0,28.1821,28.1821,28.1478,28.1684,16400.0
2013-05-31 14:35:00,41.11,41.11,41.04,41.05,9800.0,28.1615,28.1615,28.1136,28.1204,9800.0
2013-05-31 14:40:00,41.04,41.04,40.99,40.99,13600.0,28.1136,28.1136,28.0793,28.0793,13600.0
2013-05-31 14:45:00,40.99,40.99,40.93,40.95,15600.0,28.0793,28.0793,28.0382,28.0519,15600.0
2013-05-31 14:50:00,40.96,40.97,40.87,40.87,11800.0,28.0588,28.0656,27.9971,27.9971,11800.0
2013-05-31 14:55:00,40.87,40.92,40.87,40.89,16800.0,27.9971,28.0314,27.9971,28.0108,16800.0
2013-05-31 15:00:00,40.88,40.97,40.88,40.97,25600.0,28.004,28.0656,28.004,28.0656,25600.0
2013-05-31 15:05:00,40.97,40.97,40.91,40.91,26000.0,28.0656,28.0656,28.0245,28.0245,26000.0
2013-05-31 15:10:00,40.92,40.96,40.88,40.92,34200.0,28.0314,28.0588,28.004,28.0314,34200.0
2013-05-31 15:15:00,40.92,40.98,40.9,40.94,33400.0,28.0314,28.0725,28.0177,28.0451,33400.0
2013-05-31 15:20:00,40.95,41.02,40.95,40.95,33600.0,28.0519,28.0999,28.0519,28.0519,33600.0
2013-05-31 15:25:00,40.95,40.97,40.88,40.9,42600.0,28.0519,28.0656,28.004,28.0177,42600.0
2013-05-31 15:30:00,40.9,40.92,40.85,40.9,99200.0,28.0177,28.0314,27.9834,28.0177,99200.0
2013-05-31 15:35:00,40.91,40.96,40.9,40.94,102600.0,28.0245,28.0588,28.0177,28.0451,102600.0
2013-05-31 15:40:00,40.94,40.95,40.87,40.88,93400.0,28.0451,28.0519,27.9971,28.004,93400.0
2013-05-31 15:45:00,40.87,40.9,40.8,40.81,92200.0,27.9971,28.0177,27.9492,27.956,92200.0
2013-05-31 15:50:00,40.8,40.84,40.78,40.78,105200.0,27.9492,27.9766,27.9355,27.9355,105200.0
2013-05-31 15:55:00,40.77,40.8,40.66,40.66,156000.0,27.9286,27.9492,27.8533,27.8533,156000.0
2013-06-03 09:30:00,40.56,40.61,40.22,40.24,74200.0,27.7848,27.819,27.5519,27.5656,74200.0
2013-06-03 09:35:00,40.24,40.27,40.14,40.21,30800.0,27.5656,27.5861,27.4971,27.545,30800.0
2013-06-03 09:40:00,40.21,40.23,40.1,40.16,38400.0,27.545,27.5587,27.4697,27.5108,38400.0
2013-06-03 09:45:00,40.16,40.38,40.16,40.34,100000.0,27.5108,27.6615,27.5108,27.6341,100000.0
2013-06-03 09:50:00,40.34,40.48,40.34,40.48,31000.0,27.6341,27.73,27.6341,27.73,31000.0
2013-06-03 09:55:00,40.47,40.48,40.27,40.32,29400.0,27.7231,27.73,27.5861,27.6204,29400.0
2013-06-03 10:00:00,40.3,40.59,40.27,40.47,46000.0,27.6067,27.8053,27.5861,27.7231,46000.0
2013-06-03 10:05:00,40.51,40.73,40.46,40.65,30400.0,27.7505,27.9012,27.7163,27.8464,30400.0
2013-06-03 10:10:00,40.64,41.01,40.64,41.01,56000.0,27.8396,28.093,27.8396,28.093,56000.0
2013-06-03 10:15:00,40.99,40.99,40.74,40.88,41200.0,28.0793,28.0793,27.9081,28.004,41200.0
2013-06-03 10:20:00,40.85,40.85,40.76,40.83,23400.0,27.9834,27.9834,27.9218,27.9697,23400.0
2013-06-03 10:25:00,40.82,40.83,40.68,40.76,28800.0,27.9629,27.9697,27.867,27.9218,28800.0
2013-06-03 10:30:00,40.75,40.79,40.66,40.68,50400.0,27.9149,27.9423,27.8533,27.867,50400.0
2013-06-03 10:35:00,40.68,40.8,40.64,40.8,52400.0,27.867,27.9492,27.8396,27.9492,52400.0
2013-06-03 10:40:00,40.81,40.81,40.62,40.81,24400.0,27.956,27.956,27.8259,27.956,24400.0
2013-06-03 10:45:00,40.82,40.82,40.68,40.74,34600.0,27.9629,27.9629,27.867,27.9081,34600.0
2013-06-03 10:50:00,40.76,40.87,40.72,40.87,49600.0,27.9218,27.9971,27.8944,27.9971,49600.0
2013-06-03 10:55:00,40.87,40.91,40.8,40.9,15200.0,27.9971,28.0245,27.9492,28.0177,15200.0
2013-06-03 11:00:00,40.91,40.93,40.75,40.75,8000.0,28.0245,28.0382,27.9149,27.9149,8000.0
2013-06-03 11:05:00,40.75,40.88,40.73,40.85,20000.0,27.9149,28.004,27.9012,27.9834,20000.0
2013-06-03 11:10:00,40.85,40.85,40.75,40.77,18800.0,27.9834,27.9834,27.9149,27.9286,18800.0
2013-06-03 11:15:00,40.78,40.81,40.74,40.79,16800.0,27.9355,27.956,27.9081,27.9423,16800.0
2013-06-03 11:20:00,40.8,40.8,40.68,40.7,19400.0,27.9492,27.9492,27.867,27.8807,19400.0
2013-06-03 11:25:00,40.69,40.72,40.63,40.7,20600.0,27.8738,27.8944,27.8327,27.8807,20600.0
2013-06-03 11:30:00,40.73,40.77,40.67,40.73,16400.0,27.9012,27.9286,27.8601,27.9012,16400.0
2013-06-03 11:35:00,40.74,40.8,40.74,40.77,16600.0,27.9081,27.9492,27.9081,27.9286,16600.0
2013-06-03 11:40:00,40.74,40.84,40.72,40.84,9800.0,27.9081,27.9766,27.8944,27.9766,9800.0
2013-06-03 11:45:00,40.84,40.85,40.7,40.7,9600.0,27.9766,27.9834,27.8807,27.8807,9600.0
2013-06-03 11:50:00,40.7,40.76,40.69,40.74,18400.0,27.8807,27.9218,27.8738,27.9081,18400.0
2013-06-03 11:55:00,40.75,40.79,40.74,40.79,8000.0,27.9149,27.9423,27.9081,27.9423,8000.0
2013-06-03 12:00:00,40.77,40.88,40.77,40.82,9200.0,27.9286,28.004,27.9286,27.9629,9200.0
2013-06-03 12:05:00,40.8,40.88,40.79,40.88,19200.0,27.9492,28.004,27.9423,28.004,19200.0
2013-06-03 12:10:00,40.88,40.9,40.81,40.83,10800.0,28.004,28.0177,27.956,27.9697,10800.0
2013-06-03 12:15:00,40.83,40.83,40.74,40.78,23000.0,27.9697,27.9697,27.9081,27.9355,23000.0
2013-06-03 12:20:00,40.79,40.83,40.77,40.83,8000.0,27.9423,27.9697,27.9286,27.9697,8000.0
2013-06-03 12:25:00,40.83,40.86,40.78,40.8,16200.0,27.9697,27.9903,27.9355,27.9492,16200.0
2013-06-03 12:30:00,40.81,40.82,40.74,40.77,15200.0,27.956,27.9629,27.9081,27.9286,15200.0
2013-06-03 12:35:00,40.77,40.83,40.75,40.78,10200.0,27.9286,27.9697,27.9149,27.9355,10200.0
2013-06-03 12:40:00,40.77,40.82,40.77,40.82,7400.0,27.9286,27.9629,27.9286,27.9629,7400.0
2013-06-03 12:45:00,40.82,40.89,40.8,40.87,16200.0,27.9629,28.0108,27.9492,27.9971,16200.0
2013-06-03 12:50:00,40.87,40.88,40.81,40.81,23800.0,27.9971,28.004,27.956,27.956,23800.0
2013-06-03 12:55:00,40.81,40.81,40.76,40.77,20800.0,27.956,27.956,27.9218,27.9286,20800.0
2013-06-03 13:00:00,40.79,40.81,40.74,40.79,15400.0,27.9423,27.956,27.9081,27.9423,15400.0
2013-06-03 13:05:00,40.8,40.86,40.79,40.86,10000.0,27.9492,27.9903,27.9423,27.9903,10000.0
2013-06-03 13:10:00,40.87,40.87,40.8,40.82,14200.0,27.9971,27.9971,27.9492,27.9629,14200.0
2013-06-03 13:15:00,40.83,40.85,40.82,40.83,6800.0,27.9697,27.9834,27.9629,27.9697,6800.0
2013-06-03 13:20:00,40.82,40.82,40.76,40.76,13800.0,27.9629,27.9629,27.9218,27.9218,13800.0
2013-06-03 13:25:00,40.76,40.79,40.73,40.74,13000.0,27.9218,27.9423,27.9012,27.9081,13000.0
2013-06-03 13:30:00,40.74,40.8,40.74,40.77,11800.0,27.9081,27.9492,27.9081,27.9286,11800.0
2013-06-03 13:35:00,40.77,40.77,40.73,40.77,18400.0,27.9286,27.9286,27.9012,27.9286,18400.0
2013-06-03 13:40:00,40.78,40.8,40.76,40.78,11200.0,27.9355,27.9492,27.9218,27.9355,11200.0
2013-06-03 13:45:00,40.79,40.79,40.73,40.76,13000.0,27.9423,27.9423,27.9012,27.9218,13000.0
2013-06-03 13:50:00,40.77,40.82,40.76,40.82,18000.0,27.9286,27.9629,27.9218,27.9629,18000.0
2013-06-03 13:55:00,40.81,40.85,40.81,40.85,12000.0,27.956,27.9834,27.956,27.9834,12000.0
2013-06-03 14:00:00,40.83,40.88,40.82,40.85,16800.0,27.9697,28.004,27.9629,27.9834,16800.0
2013-06-03 14:05:00,40.85,40.88,40.84,40.84,21400.0,27.9834,28.004,27.9766,27.9766,21400.0
2013-06-03 14:10:00,40.83,40.85,40.81,40.82,18800.0,27.9697,27.9834,27.956,27.9629,18800.0
2013-06-03 14:15:00,40.82,40.82,40.76,40.78,12400.0,27.9629,27.9629,27.9218,27.9355,12400.0
2013-06-03 14:20:00,40.78,40.79,40.76,40.76,12600.0,27.9355,27.9423,27.9218,27.9218,12600.0
2013-06-03 14:25:00,40.76,40.8,40.75,40.77,17800.0,27.9218,27.9492,27.9149,27.9286,17800.0
2013-06-03 14:30:00,40.76,40.79,40.76,40.79,21600.0,27.9218,27.9423,27.9218,27.9423,21600.0
2013-06-03 14:35:00,40.79,40.81,40.77,40.77,15600.0,27.9423,27.956,27.9286,27.9286,15600.0
2013-06-03 14:40:00,40.77,40.86,40.77,40.83,20400.0,27.9286,27.9903,27.9286,27.9697,20400.0
2013-06-03 14:45:00,40.82,40.84,40.78,40.81,15200.0,27.9629,27.9766,27.9355,27.956,15200.0
2013-06-03 14:50:00,40.81,40.85,40.79,40.82,14600.0,27.956,27.9834,27.9423,27.9629,14600.0
2013-06-03 14:55:00,40.81,40.81,40.74,40.76,17600.0,27.956,27.956,27.9081,27.9218,17600.0
2013-06-03 15:00:00,40.76,40.77,40.73,40.73,19000.0,27.9218,27.9286,27.9012,27.9012,19000.0
2013-06-03 15:05:00,40.73,40.77,40.69,40.72,23400.0,27.9012,27.9286,27.8738,27.8944,23400.0
2013-06-03 15:10:00,40.71,40.73,40.69,40.7,29600.0,27.8875,27.9012,27.8738,27.8807,29600.0
2013-06-03 15:15:00,40.69,40.71,40.67,40.67,31800.0,27.8738,27.8875,27.8601,27.8601,31800.0
2013-06-03 15:20:00,40.67,40.77,40.67,40.71,28400.0,27.8601,27.9286,27.8601,27.8875,28400.0
2013-06-03 15:25:00,40.72,40.74,40.69,40.71,29200.0,27.8944,27.9081,27.8738,27.8875,29200.0
2013-06-03 15:30:00,40.7,40.75,40.66,40.68,42600.0,27.8807,27.9149,27.8533,27.867,42600.0
2013-06-03 15:35:00,40.69,40.71,40.65,40.67,41400.0,27.8738,27.8875,27.8464,27.8601,41400.0
2013-06-03 15:40:00,40.67,40.69,40.63,40.66,55200.0,27.8601,27.8738,27.8327,27.8533,55200.0
2013-06-03 15:45:00,40.66,40.73,40.66,40.68,72200.0,27.8533,27.9012,27.8533,27.867,72200.0
2013-06-03 15:50:00,40.68,40.7,40.65,40.66,94600.0,27.867,27.8807,27.8464,27.8533,94600.0
2013-06-03 15:55:00,40.66,40.7,40.62,40.67,190000.0,27.8533,27.8807,27.8259,27.8601,190000.0
2013-06-04 09:30:00,40.59,40.69,40.47,40.58,50600.0,27.8053,27.8738,27.7231,27.7985,50600.0
2013-06-04 09:35:00,40.62,40.73,40.52,40.65,28000.0,27.8259,27.9012,27.7574,27.8464,28000.0
2013-06-04 09:40:00,40.64,40.77,40.62,40.72,28600.0,27.8396,27.9286,27.8259,27.8944,28600.0
2013-06-04 09:45:00,40.69,40.77,40.68,40.71,81000.0,27.8738,27.9286,27.867,27.8875,81000.0
2013-06-04 09:50:00,40.71,40.73,40.67,40.68,56400.0,27.8875,27.9012,27.8601,27.867,56400.0
2013-06-04 09:55:00,40.68,40.68,40.57,40.58,22000.0,27.867,27.867,27.7916,27.7985,22000.0
2013-06-04 10:00:00,40.57,40.58,40.42,40.51,47200.0,27.7916,27.7985,27.6889,27.7505,47200.0
2013-06-04 10:05:00,40.51,40.56,40.47,40.52,28200.0,27.7505,27.7848,27.7231,27.7574,28200.0
2013-06-04 10:10:00,40.52,40.59,40.51,40.58,13200.0,27.7574,27.8053,27.7505,27.7985,13200.0
2013-06-04 10:15:00,40.57,40.58,40.46,40.49,24200.0,27.7916,27.7985,27.7163,27.7368,24200.0
2013-06-04 10:20:00,40.49,40.53,40.46,40.52,24600.0,27.7368,27.7642,27.7163,27.7574,24600.0
2013-06-04 10:25:00,40.52,40.61,40.52,40.6,26600.0,27.7574,27.819,27.7574,27.8122,26600.0
2013-06-04 10:30:00,40.61,40.62,40.55,40.55,30800.0,27.819,27.8259,27.7779,27.7779,30800.0
2013-06-04 10:35:00,40.55,40.63,40.54,40.61,20400.0,27.7779,27.8327,27.7711,27.819,20400.0
2013-06-04 10:40:00,40.61,40.63,40.56,40.6,29200.0,27.819,27.8327,27.7848,27.8122,29200.0
2013-06-04 10:45:00,40.59,40.65,40.59,40.63,33400.0,27.8053,27.8464,27.8053,27.8327,33400.0
2013-06-04 10:50:00,40.6,40.61,40.51,40.53,37400.0,27.8122,27.819,27.7505,27.7642,37400.0
2013-06-04 10:55:00,40.52,40.52,40.45,40.46,30200.0,27.7574,27.7574,27.7094,27.7163,30200.0
2013-06-04 11:00:00,40.47,40.47,40.33,40.33,24400.0,27.7231,27.7231,27.6272,27.6272,24400.0
2013-06-04 11:05:00,40.33,40.42,40.33,40.42,31800.0,27.6272,27.6889,27.6272,27.6889,31800.0
2013-06-04 11:10:00,40.4,40.44,40.37,40.42,23200.0,27.6752,27.7026,27.6546,27.6889,23200.0
2013-06-04 11:15:00,40.41,40.43,40.38,40.39,39400.0,27.682,27.6957,27.6615,27.6683,39400.0
2013-06-04 11:20:00,40.39,40.47,40.38,40.46,35000.0,27.6683,27.7231,27.6615,27.7163,35000.0
2013-06-04 11:25:00,40.46,40.51,40.45,40.47,44400.0,27.7163,27.7505,27.7094,27.7231,44400.0
2013-06-04 11:30:00,40.47,40.51,40.43,40.49,52600.0,27.7231,27.7505,27.6957,27.7368,52600.0
2013-06-04 11:35:00,40.47,40.48,40.36,40.37,26200.0,27.7231,27.73,27.6478,27.6546,26200.0
2013-06-04 11:40:00,40.38,40.41,40.35,40.38,22800.0,27.6615,27.682,27.6409,27.6615,22800.0
2013-06-04 11:45:00,40.38,40.39,40.35,40.38,25400.0,27.6615,27.6683,27.6409,27.6615,25400.0
2013-06-04 11:50:00,40.38,40.41,40.36,40.38,20200.0,27.6615,27.682,27.6478,27.6615,20200.0
2013-06-04 11:55:00,40.38,40.43,40.37,40.39,24000.0,27.6615,27.6957,27.6546,27.6683,24000.0
2013-06-04 12:00:00,40.41,40.41,40.35,40.35,21600.0,27.682,27.682,27.6409,27.6409,21600.0
2013-06-04 12:05:00,40.37,40.38,40.33,40.35,23000.0,27.6546,27.6615,27.6272,27.6409,23000.0
2013-06-04 12:10:00,40.34,40.38,40.32,40.35,20800.0,27.6341,27.6615,27.6204,27.6409,20800.0
2013-06-04 12:15:00,40.36,40.36,40.29,40.29,21000.0,27.6478,27.6478,27.5998,27.5998,21000.0
2013-06-04 12:20:00,40.3,40.34,40.28,40.3,15600.0,27.6067,27.6341,27.593,27.6067,15600.0
2013-06-04 12:25:00,40.3,40.31,40.24,40.24,24200.0,27.6067,27.6135,27.5656,27.5656,24200.0
2013-06-04 12:30:00,40.24,40.3,40.23,40.29,25000.0,27.5656,27.6067,27.5587,27.5998,25000.0
2013-06-04 12:35:00,40.3,40.3,40.25,40.25,35800.0,27.6067,27.6067,27.5724,27.5724,35800.0
2013-06-04 12:40:00,40.26,40.29,40.24,40.27,39200.0,27.5793,27.5998,27.5656,27.5861,39200.0
2013-06-04 12:45:00,40.27,40.28,40.24,40.28,28400.0,27.5861,27.593,27.5656,27.593,28400.0
2013-06-04 12:50:00,40.27,40.3,40.24,40.29,23400.0,27.5861,27.6067,27.5656,27.5998,23400.0
2013-06-04 12:55:00,40.29,40.31,40.24,40.24,53600.0,27.5998,27.6135,27.5656,27.5656,53600.0
2013-06-04 13:00:00,40.24,40.26,40.22,40.23,37400.0,27.5656,27.5793,27.5519,27.5587,37400.0
2013-06-04 13:05:00,40.24,40.26,40.22,40.24,133800.0,27.5656,27.5793,27.5519,27.5656,133800.0
2013-06-04 13:10:00,40.24,40.26,40.22,40.25,22400.0,27.5656,27.5793,27.5519,27.5724,22400.0
2013-06-04 13:15:00,40.26,40.29,40.23,40.25,29400.0,27.5793,27.5998,27.5587,27.5724,29400.0
2013-06-04 13:20:00,40.25,40.27,40.24,40.26,21000.0,27.5724,27.5861,27.5656,27.5793,21000.0
2013-06-04 13:25:00,40.25,40.26,40.1,40.13,42800.0,27.5724,27.5793,27.4697,27.4902,42800.0
2013-06-04 13:30:00,40.12,40.13,40.05,40.13,26400.0,27.4834,27.4902,27.4354,27.4902,26400.0
2013-06-04 13:35:00,40.12,40.12,40.02,40.06,35600.0,27.4834,27.4834,27.4149,27.4423,35600.0
2013-06-04 13:40:00,40.05,40.11,40.03,40.1,42600.0,27.4354,27.4765,27.4217,27.4697,42600.0
2013-06-04 13:45:00,40.1,40.11,40.06,40.1,62800.0,27.4697,27.4765,27.4423,27.4697,62800.0
2013-06-04 13:50:00,40.1,40.15,40.09,40.09,34400.0,27.4697,27.5039,27.4628,27.4628,34400.0
2013-06-04 13:55:00,40.09,40.12,40.07,40.09,74200.0,27.4628,27.4834,27.4491,27.4628,74200.0
2013-06-04 14:00:00,40.08,40.13,40.06,40.1,42800.0,27.456,27.4902,27.4423,27.4697,42800.0
2013-06-04 14:05:00,40.11,40.11,40.06,40.06,27400.0,27.4765,27.4765,27.4423,27.4423,27400.0
2013-06-04 14:10:00,40.05,40.05,39.98,40.0,50800.0,27.4354,27.4354,27.3875,27.4012,50800.0
2013-06-04 14:15:00,40.01,40.04,39.99,40.04,36200.0,27.408,27.4286,27.3943,27.4286,36200.0
2013-06-04 14:20:00,40.04,40.12,40.02,40.07,39200.0,27.4286,27.4834,27.4149,27.4491,39200.0
2013-06-04 14:25:00,40.07,40.12,40.05,40.12,33200.0,27.4491,27.4834,27.4354,27.4834,33200.0
2013-06-04 14:30:00,40.12,40.14,40.07,40.1,31800.0,27.4834,27.4971,27.4491,27.4697,31800.0
2013-06-04 14:35:00,40.1,40.1,40.07,40.07,39200.0,27.4697,27.4697,27.4491,27.4491,39200.0
2013-06-04 14:40:00,40.08,40.11,40.08,40.08,44800.0,27.456,27.4765,27.456,27.456,44800.0
2013-06-04 14:45:00,40.08,40.12,40.07,40.09,21600.0,27.456,27.4834,27.4491,27.4628,21600.0
2013-06-04 14:50:00,40.09,40.15,40.09,40.13,39800.0,27.4628,27.5039,27.4628,27.4902,39800.0
2013-06-04 14:55:00,40.13,40.13,40.07,40.1,28200.0,27.4902,27.4902,27.4491,27.4697,28200.0
2013-06-04 15:00:00,40.1,40.14,40.07,40.13,27600.0,27.4697,27.4971,27.4491,27.4902,27600.0
2013-06-04 15:05:00,40.12,40.18,40.1,40.15,37600.0,27.4834,27.5245,27.4697,27.5039,37600.0
2013-06-04 15:10:00,40.16,40.18,40.08,40.08,51600.0,27.5108,27.5245,27.456,27.456,51600.0
2013-06-04 15:15:00,40.08,40.1,40.06,40.1,35400.0,27.456,27.4697,27.4423,27.4697,35400.0
2013-06-04 15:20:00,40.1,40.1,40.06,40.07,42600.0,27.4697,27.4697,27.4423,27.4491,42600.0
2013-06-04 15:25:00,40.06,40.16,40.06,40.13,37200.0,27.4423,27.5108,27.4423,27.4902,37200.0
2013-06-04 15:30:00,40.11,40.24,40.1,40.21,50000.0,27.4765,27.5656,27.4697,27.545,50000.0
2013-06-04 15:35:00,40.21,40.26,40.21,40.23,42600.0,27.545,27.5793,27.545,27.5587,42600.0
2013-06-04 15:40:00,40.23,40.27,40.22,40.26,45000.0,27.5587,27.5861,27.5519,27.5793,45000.0
2013-06-04 15:45:00,40.26,40.26,40.14,40.16,78800.0,27.5793,27.5793,27.4971,27.5108,78800.0
2013-06-04 15:50:00,40.16,40.18,40.09,40.13,99000.0,27.5108,27.5245,27.4628,27.4902,99000.0
2013-06-04 15:55:00,40.13,40.15,40.07,40.07,264600.0,27.4902,27.5039,27.4491,27.4491,264600.0
2013-06-05 09:30:00,39.92,39.94,39.67,39.77,96200.0,27.3464,27.3601,27.1751,27.2436,96200.0
2013-06-05 09:35:00,39.73,39.77,39.56,39.65,89200.0,27.2162,27.2436,27.0997,27.1614,89200.0
2013-06-05 09:40:00,39.6,39.63,39.48,39.54,88800.0,27.1271,27.1477,27.0449,27.086,88800.0
2013-06-05 09:45:00,39.54,39.62,39.54,39.59,166000.0,27.086,27.1408,27.086,27.1203,166000.0
2013-06-05 09:50:00,39.6,39.65,39.56,39.59,55600.0,27.1271,27.1614,27.0997,27.1203,55600.0
2013-06-05 09:55:00,39.6,39.69,39.59,39.66,23800.0,27.1271,27.1888,27.1203,27.1682,23800.0
2013-06-05 10:00:00,39.71,39.79,39.65,39.77,12200.0,27.2025,27.2573,27.1614,27.2436,12200.0
2013-06-05 10:05:00,39.79,39.85,39.68,39.68,22800.0,27.2573,27.2984,27.1819,27.1819,22800.0
2013-06-05 10:10:00,39.67,39.67,39.6,39.62,21600.0,27.1751,27.1751,27.1271,27.1408,21600.0
2013-06-05 10:15:00,39.62,39.64,39.55,39.55,66600.0,27.1408,27.1545,27.0929,27.0929,66600.0
2013-06-05 10:20:00,39.55,39.67,39.54,39.65,48200.0,27.0929,27.1751,27.086,27.1614,48200.0
2013-06-05 10:25:00,39.64,39.65,39.56,39.6,81200.0,27.1545,27.1614,27.0997,27.1271,81200.0
2013-06-05 10:30:00,39.6,39.69,39.59,39.6,29400.0,27.1271,27.1888,27.1203,27.1271,29400.0
2013-06-05 10:35:00,39.61,39.66,39.58,39.61,26800.0,27.134,27.1682,27.1134,27.134,26800.0
2013-06-05 10:40:00,39.63,39.68,39.57,39.58,28000.0,27.1477,27.1819,27.1066,27.1134,28000.0
2013-06-05 10:45:00,39.56,39.61,39.54,39.56,23400.0,27.0997,27.134,27.086,27.0997,23400.0
2013-06-05 10:50:00,39.56,39.61,39.54,39.6,20000.0,27.0997,27.134,27.086,27.1271,20000.0
2013-06-05 10:55:00,39.61,39.71,39.6,39.7,17400.0,27.134,27.2025,27.1271,27.1956,17400.0
2013-06-05 11:00:00,39.71,39.74,39.69,39.73,18000.0,27.2025,27.223,27.1888,27.2162,18000.0
2013-06-05 11:05:00,39.73,39.74,39.71,39.72,14600.0,27.2162,27.223,27.2025,27.2093,14600.0
2013-06-05 11:10:00,39.72,39.73,39.68,39.68,19200.0,27.2093,27.2162,27.1819,27.1819,19200.0
2013-06-05 11:15:00,39.69,39.74,39.69,39.69,24200.0,27.1888,27.223,27.1888,27.1888,24200.0
2013-06-05 11:20:00,39.68,39.68,39.56,39.57,16600.0,27.1819,27.1819,27.0997,27.1066,16600.0
2013-06-05 11:25:00,39.57,39.6,39.53,39.53,12400.0,27.1066,27.1271,27.0792,27.0792,12400.0
2013-06-05 11:30:00,39.54,39.54,39.5,39.52,36000.0,27.086,27.086,27.0586,27.0723,36000.0
2013-06-05 11:35:00,39.52,39.56,39.5,39.56,13000.0,27.0723,27.0997,27.0586,27.0997,13000.0
2013-06-05 11:40:00,39.56,39.56,39.51,39.52,21200.0,27.0997,27.0997,27.0655,27.0723,21200.0
2013-06-05 11:45:00,39.54,39.57,39.52,39.57,11000.0,27.086,27.1066,27.0723,27.1066,11000.0
2013-06-05 11:50:00,39.58,39.58,39.52,39.53,8000.0,27.1134,27.1134,27.0723,27.0792,8000.0
2013-06-05 11:55:00,39.52,39.55,39.49,39.52,39400.0,27.0723,27.0929,27.0518,27.0723,39400.0
2013-06-05 12:00:00,39.52,39.56,39.5,39.55,56000.0,27.0723,27.0997,27.0586,27.0929,56000.0
2013-06-05 12:05:00,39.53,39.57,39.49,39.56,15400.0,27.0792,27.1066,27.0518,27.0997,15400.0
2013-06-05 12:10:00,39.54,39.54,39.5,39.52,9200.0,27.086,27.086,27.0586,27.0723,9200.0
2013-06-05 12:15:00,39.52,39.53,39.47,39.52,18200.0,27.0723,27.0792,27.0381,27.0723,18200.0
2013-06-05 12:20:00,39.5,39.53,39.48,39.53,7200.0,27.0586,27.0792,27.0449,27.0792,7200.0
2013-06-05 12:25:00,39.54,39.57,39.52,39.56,7800.0,27.086,27.1066,27.0723,27.0997,7800.0
2013-06-05 12:30:00,39.56,39.58,39.55,39.56,7600.0,27.0997,27.1134,27.0929,27.0997,7600.0
2013-06-05 12:35:00,39.56,39.56,39.49,39.49,12400.0,27.0997,27.0997,27.0518,27.0518,12400.0
2013-06-05 12:40:00,39.51,39.57,39.49,39.52,43600.0,27.0655,27.1066,27.0518,27.0723,43600.0
2013-06-05 12:45:00,39.55,39.57,39.5,39.55,22000.0,27.0929,27.1066,27.0586,27.0929,22000.0
2013-06-05 12:50:00,39.55,39.55,39.49,39.54,16800.0,27.0929,27.0929,27.0518,27.086,16800.0
2013-06-05 12:55:00,39.53,39.54,39.51,39.51,8600.0,27.0792,27.086,27.0655,27.0655,8600.0
2013-06-05 13:00:00,39.51,39.53,39.49,39.52,14000.0,27.0655,27.0792,27.0518,27.0723,14000.0
2013-06-05 13:05:00,39.52,39.55,39.52,39.54,8800.0,27.0723,27.0929,27.0723,27.086,8800.0
2013-06-05 13:10:00,39.55,39.56,39.53,39.55,13800.0,27.0929,27.0997,27.0792,27.0929,13800.0
2013-06-05 13:15:00,39.53,39.59,39.52,39.57,14000.0,27.0792,27.1203,27.0723,27.1066,14000.0
2013-06-05 13:20:00,39.57,39.58,39.55,39.56,8200.0,27.1066,27.1134,27.0929,27.0997,8200.0
2013-06-05 13:25:00,39.57,39.59,39.54,39.58,7200.0,27.1066,27.1203,27.086,27.1134,7200.0
2013-06-05 13:30:00,39.57,39.59,39.55,39.57,13200.0,27.1066,27.1203,27.0929,27.1066,13200.0
2013-06-05 13:35:00,39.55,39.6,39.54,39.59,7200.0,27.0929,27.1271,27.086,27.1203,7200.0
2013-06-05 13:40:00,39.58,39.63,39.58,39.63,22600.0,27.1134,27.1477,27.1134,27.1477,22600.0
2013-06-05 13:45:00,39.63,39.64,39.56,39.57,25200.0,27.1477,27.1545,27.0997,27.1066,25200.0
2013-06-05 13:50:00,39.57,39.6,39.55,39.55,32800.0,27.1066,27.1271,27.0929,27.0929,32800.0
2013-06-05 13:55:00,39.55,39.56,39.52,39.54,19200.0,27.0929,27.0997,27.0723,27.086,19200.0
2013-06-05 14:00:00,39.53,39.55,39.49,39.52,17000.0,27.0792,27.0929,27.0518,27.0723,17000.0
2013-06-05 14:05:00,39.52,39.54,39.49,39.51,17000.0,27.0723,27.086,27.0518,27.0655,17000.0
2013-06-05 14:10:00,39.5,39.53,39.49,39.51,23800.0,27.0586,27.0792,27.0518,27.0655,23800.0
2013-06-05 14:15:00,39.5,39.55,39.5,39.54,17200.0,27.0586,27.0929,27.0586,27.086,17200.0
2013-06-05 14:20:00,39.54,39.54,39.47,39.48,17600.0,27.086,27.086,27.0381,27.0449,17600.0
2013-06-05 14:25:00,39.47,39.51,39.43,39.43,19800.0,27.0381,27.0655,27.0107,27.0107,19800.0
2013-06-05 14:30:00,39.45,39.45,39.39,39.45,20400.0,27.0244,27.0244,26.9833,27.0244,20400.0
2013-06-05 14:35:00,39.44,39.48,39.4,39.48,10000.0,27.0175,27.0449,26.9901,27.0449,10000.0
2013-06-05 14:40:00,39.48,39.52,39.47,39.52,8400.0,27.0449,27.0723,27.0381,27.0723,8400.0
2013-06-05 14:45:00,39.53,39.57,39.52,39.55,11800.0,27.0792,27.1066,27.0723,27.0929,11800.0
2013-06-05 14:50:00,39.56,39.57,39.52,39.54,15200.0,27.0997,27.1066,27.0723,27.086,15200.0
2013-06-05 14:55:00,39.53,39.57,39.52,39.55,8800.0,27.0792,27.1066,27.0723,27.0929,8800.0
2013-06-05 15:00:00,39.54,39.58,39.48,39.48,18600.0,27.086,27.1134,27.0449,27.0449,18600.0
2013-06-05 15:05:00,39.48,39.49,39.41,39.42,21000.0,27.0449,27.0518,26.997,27.0038,21000.0
2013-06-05 15:10:00,39.43,39.47,39.39,39.47,11600.0,27.0107,27.0381,26.9833,27.0381,11600.0
2013-06-05 15:15:00,39.48,39.51,39.46,39.46,14400.0,27.0449,27.0655,27.0312,27.0312,14400.0
2013-06-05 15:20:00,39.45,39.49,39.39,39.49,45200.0,27.0244,27.0518,26.9833,27.0518,45200.0
2013-06-05 15:25:00,39.48,39.56,39.48,39.54,16000.0,27.0449,27.0997,27.0449,27.086,16000.0
2013-06-05 15:30:00,39.55,39.56,39.48,39.5,26400.0,27.0929,27.0997,27.0449,27.0586,26400.0
2013-06-05 15:35:00,39.5,39.61,39.5,39.56,26000.0,27.0586,27.134,27.0586,27.0997,26000.0
2013-06-05 15:40:00,39.55,39.56,39.49,39.51,33600.0,27.0929,27.0997,27.0518,27.0655,33600.0
2013-06-05 15:45:00,39.52,39.58,39.49,39.54,49600.0,27.0723,27.1134,27.0518,27.086,49600.0
2013-06-05 15:50:00,39.54,39.55,39.49,39.49,65200.0,27.086,27.0929,27.0518,27.0518,65200.0
2013-06-05 15:55:00,39.49,39.57,39.45,39.46,139200.0,27.0518,27.1066,27.0244,27.0312,139200.0
2013-06-06 09:30:00,39.54,39.6,39.46,39.6,42600.0,27.086,27.1271,27.0312,27.1271,42600.0
2013-06-06 09:35:00,39.58,39.74,39.57,39.71,33200.0,27.1134,27.223,27.1066,27.2025,33200.0
2013-06-06 09:40:00,39.7,39.75,39.65,39.71,17600.0,27.1956,27.2299,27.1614,27.2025,17600.0
2013-06-06 09:45:00,39.69,39.71,39.53,39.55,14600.0,27.1888,27.2025,27.0792,27.0929,14600.0
2013-06-06 09:50:00,39.56,39.56,39.49,39.49,13800.0,27.0997,27.0997,27.0518,27.0518,13800.0
2013-06-06 09:55:00,39.51,39.54,39.48,39.54,15600.0,27.0655,27.086,27.0449,27.086,15600.0
2013-06-06 10:00:00,39.52,39.69,39.52,39.69,12800.0,27.0723,27.1888,27.0723,27.1888,12800.0
2013-06-06 10:05:00,39.68,39.69,39.65,39.66,14800.0,27.1819,27.1888,27.1614,27.1682,14800.0
2013-06-06 10:10:00,39.65,39.66,39.52,39.52,65400.0,27.1614,27.1682,27.0723,27.0723,65400.0
2013-06-06 10:15:00,39.52,39.54,39.47,39.47,22000.0,27.0723,27.086,27.0381,27.0381,22000.0
2013-06-06 10:20:00,39.49,39.52,39.49,39.51,20800.0,27.0518,27.0723,27.0518,27.0655,20800.0
2013-06-06 10:25:00,39.5,39.52,39.43,39.46,18800.0,27.0586,27.0723,27.0107,27.0312,18800.0
2013-06-06 10:30:00,39.47,39.52,39.43,39.48,25200.0,27.0381,27.0723,27.0107,27.0449,25200.0
2013-06-06 10:35:00,39.51,39.53,39.45,39.46,32400.0,27.0655,27.0792,27.0244,27.0312,32400.0
2013-06-06 10:40:00,39.46,39.52,39.42,39.51,39400.0,27.0312,27.0723,27.0038,27.0655,39400.0
2013-06-06 10:45:00,39.51,39.59,39.51,39.59,21400.0,27.0655,27.1203,27.0655,27.1203,21400.0
2013-06-06 10:50:00,39.62,39.62,39.52,39.54,29600.0,27.1408,27.1408,27.0723,27.086,29600.0
2013-06-06 10:55:00,39.52,39.62,39.51,39.62,18000.0,27.0723,27.1408,27.0655,27.1408,18000.0
2013-06-06 11:00:00,39.62,39.62,39.54,39.55,24800.0,27.1408,27.1408,27.086,27.0929,24800.0
2013-06-06 11:05:00,39.56,39.59,39.55,39.57,19400.0,27.0997,27.1203,27.0929,27.1066,19400.0
2013-06-06 11:10:00,39.57,39.62,39.57,39.61,23600.0,27.1066,27.1408,27.1066,27.134,23600.0
2013-06-06 11:15:00,39.61,39.65,39.59,39.63,17800.0,27.134,27.1614,27.1203,27.1477,17800.0
2013-06-06 11:20:00,39.63,39.66,39.61,39.64,22600.0,27.1477,27.1682,27.134,27.1545,22600.0
2013-06-06 11:25:00,39.64,39.66,39.63,39.65,10000.0,27.1545,27.1682,27.1477,27.1614,10000.0
2013-06-06 11:30:00,39.65,39.67,39.63,39.66,23200.0,27.1614,27.1751,27.1477,27.1682,23200.0
2013-06-06 11:35:00,39.65,39.67,39.62,39.66,27600.0,27.1614,27.1751,27.1408,27.1682,27600.0
2013-06-06 11:40:00,39.67,39.68,39.63,39.67,34400.0,27.1751,27.1819,27.1477,27.1751,34400.0
2013-06-06 11:45:00,39.67,39.67,39.63,39.65,20400.0,27.1751,27.1751,27.1477,27.1614,20400.0
2013-06-06 11:50:00,39.65,39.65,39.58,39.59,47400.0,27.1614,27.1614,27.1134,27.1203,47400.0
2013-06-06 11:55:00,39.6,39.6,39.52,39.55,28000.0,27.1271,27.1271,27.0723,27.0929,28000.0
2013-06-06 12:00:00,39.55,39.58,39.52,39.53,10800.0,27.0929,27.1134,27.0723,27.0792,10800.0
2013-06-06 12:05:00,39.52,39.54,39.46,39.47,15800.0,27.0723,27.086,27.0312,27.0381,15800.0
2013-06-06 12:10:00,39.47,39.47,39.43,39.47,20800.0,27.0381,27.0381,27.0107,27.0381,20800.0
2013-06-06 12:15:00,39.46,39.47,39.43,39.45,11600.0,27.0312,27.0381,27.0107,27.0244,11600.0
2013-06-06 12:20:00,39.44,39.45,39.41,39.43,28800.0,27.0175,27.0244,26.997,27.0107,28800.0
2013-06-06 12:25:00,39.43,39.43,39.32,39.34,23200.0,27.0107,27.0107,26.9353,26.949,23200.0
2013-06-06 12:30:00,39.34,39.35,39.31,39.34,32800.0,26.949,26.9559,26.9285,26.949,32800.0
2013-06-06 12:35:00,39.35,39.37,39.33,39.34,14200.0,26.9559,26.9696,26.9422,26.949,14200.0
2013-06-06 12:40:00,39.34,39.36,39.33,39.35,6600.0,26.949,26.9627,26.9422,26.9559,6600.0
2013-06-06 12:45:00,39.35,39.37,39.32,39.35,22200.0,26.9559,26.9696,26.9353,26.9559,22200.0
2013-06-06 12:50:00,39.33,39.34,39.3,39.34,12400.0,26.9422,26.949,26.9216,26.949,12400.0
2013-06-06 12:55:00,39.34,39.37,39.33,39.37,15600.0,26.949,26.9696,26.9422,26.9696,15600.0
2013-06-06 13:00:00,39.37,39.46,39.37,39.42,19600.0,26.9696,27.0312,26.9696,27.0038,19600.0
2013-06-06 13:05:00,39.44,39.54,39.44,39.53,21800.0,27.0175,27.086,27.0175,27.0792,21800.0
2013-06-06 13:10:00,39.53,39.66,39.53,39.62,32600.0,27.0792,27.1682,27.0792,27.1408,32600.0
2013-06-06 13:15:00,39.63,39.66,39.6,39.61,15200.0,27.1477,27.1682,27.1271,27.134,15200.0
2013-06-06 13:20:00,39.6,39.62,39.56,39.6,24200.0,27.1271,27.1408,27.0997,27.1271,24200.0
2013-06-06 13:25:00,39.59,39.61,39.57,39.59,13600.0,27.1203,27.134,27.1066,27.1203,13600.0
2013-06-06 13:30:00,39.6,39.6,39.57,39.58,105400.0,27.1271,27.1271,27.1066,27.1134,105400.0
2013-06-06 13:35:00,39.58,39.59,39.54,39.54,47000.0,27.1134,27.1203,27.086,27.086,47000.0
2013-06-06 13:40:00,39.56,39.59,39.53,39.59,20800.0,27.0997,27.1203,27.0792,27.1203,20800.0
2013-06-06 13:45:00,39.59,39.79,39.58,39.79,134800.0,27.1203,27.2573,27.1134,27.2573,134800.0
2013-06-06 13:50:00,39.79,39.8,39.73,39.74,14600.0,27.2573,27.2641,27.2162,27.223,14600.0
2013-06-06 13:55:00,39.75,39.76,39.69,39.71,24800.0,27.2299,27.2367,27.1888,27.2025,24800.0
2013-06-06 14:00:00,39.71,39.72,39.67,39.68,18200.0,27.2025,27.2093,27.1751,27.1819,18200.0
2013-06-06 14:05:00,39.68,39.7,39.66,39.69,12600.0,27.1819,27.1956,27.1682,27.1888,12600.0
2013-06-06 14:10:00,39.69,39.76,39.69,39.73,15200.0,27.1888,27.2367,27.1888,27.2162,15200.0
2013-06-06 14:15:00,39.74,39.74,39.7,39.72,17000.0,27.223,27.223,27.1956,27.2093,17000.0
2013-06-06 14:20:00,39.72,39.76,39.7,39.75,26800.0,27.2093,27.2367,27.1956,27.2299,26800.0
2013-06-06 14:25:00,39.74,39.83,39.72,39.81,18800.0,27.223,27.2847,27.2093,27.271,18800.0
2013-06-06 14:30:00,39.81,39.82,39.78,39.8,245800.0,27.271,27.2778,27.2504,27.2641,245800.0
2013-06-06 14:35:00,39.79,39.82,39.78,39.8,19400.0,27.2573,27.2778,27.2504,27.2641,19400.0
2013-06-06 14:40:00,39.8,39.84,39.79,39.84,17200.0,27.2641,27.2915,27.2573,27.2915,17200.0
2013-06-06 14:45:00,39.84,39.87,39.81,39.87,22400.0,27.2915,27.3121,27.271,27.3121,22400.0
2013-06-06 14:50:00,39.86,39.91,39.83,39.85,32400.0,27.3052,27.3395,27.2847,27.2984,32400.0
2013-06-06 14:55:00,39.84,39.88,39.82,39.82,21600.0,27.2915,27.3189,27.2778,27.2778,21600.0
2013-06-06 15:00:00,39.83,39.86,39.82,39.85,20400.0,27.2847,27.3052,27.2778,27.2984,20400.0
2013-06-06 15:05:00,39.85,39.86,39.77,39.8,18600.0,27.2984,27.3052,27.2436,27.2641,18600.0
2013-06-06 15:10:00,39.8,39.82,39.79,39.82,135200.0,27.2641,27.2778,27.2573,27.2778,135200.0
2013-06-06 15:15:00,39.82,39.85,39.8,39.83,37200.0,27.2778,27.2984,27.2641,27.2847,37200.0
2013-06-06 15:20:00,39.83,39.85,39.8,39.84,22600.0,27.2847,27.2984,27.2641,27.2915,22600.0
2013-06-06 15:25:00,39.84,39.88,39.82,39.86,19200.0,27.2915,27.3189,27.2778,27.3052,19200.0
2013-06-06 15:30:00,39.88,39.94,39.87,39.91,23400.0,27.3189,27.3601,27.3121,27.3395,23400.0
2013-06-06 15:35:00,39.91,39.96,39.91,39.91,26400.0,27.3395,27.3738,27.3395,27.3395,26400.0
2013-06-06 15:40:00,39.91,39.93,39.84,39.85,64600.0,27.3395,27.3532,27.2915,27.2984,64600.0
2013-06-06 15:45:00,39.85,39.85,39.8,39.85,353000.0,27.2984,27.2984,27.2641,27.2984,353000.0
2013-06-06 15:50:00,39.85,39.87,39.84,39.85,94600.0,27.2984,27.3121,27.2915,27.2984,94600.0
2013-06-06 15:55:00,39.85,40.03,39.85,40.02,275200.0,27.2984,27.4217,27.2984,27.4149,275200.0
2013-06-07 09:30:00,40.08,40.08,39.93,39.97,52400.0,27.456,27.456,27.3532,27.3806,52400.0
2013-06-07 09:35:00,39.99,39.99,39.93,39.98,10600.0,27.3943,27.3943,27.3532,27.3875,10600.0
2013-06-07 09:40:00,39.96,39.98,39.93,39.95,17600.0,27.3738,27.3875,27.3532,27.3669,17600.0
2013-06-07 09:45:00,39.97,39.99,39.93,39.95,49600.0,27.3806,27.3943,27.3532,27.3669,49600.0
2013-06-07 09:50:00,39.98,40.02,39.93,40.02,21200.0,27.3875,27.4149,27.3532,27.4149,21200.0
2013-06-07 09:55:00,40.0,40.1,39.99,40.07,18800.0,27.4012,27.4697,27.3943,27.4491,18800.0
2013-06-07 10:00:00,40.12,40.2,40.1,40.18,75200.0,27.4834,27.5382,27.4697,27.5245,75200.0
2013-06-07 10:05:00,40.2,40.27,40.18,40.24,8400.0,27.5382,27.5861,27.5245,27.5656,8400.0
2013-06-07 10:10:00,40.24,40.27,40.23,40.26,9200.0,27.5656,27.5861,27.5587,27.5793,9200.0
2013-06-07 10:15:00,40.25,40.25,40.17,40.17,17200.0,27.5724,27.5724,27.5176,27.5176,17200.0
2013-06-07 10:20:00,40.16,40.16,40.06,40.09,106200.0,27.5108,27.5108,27.4423,27.4628,106200.0
2013-06-07 10:25:00,40.09,40.18,40.09,40.12,40800.0,27.4628,27.5245,27.4628,27.4834,40800.0
2013-06-07 10:30:00,40.13,40.17,40.1,40.17,15600.0,27.4902,27.5176,27.4697,27.5176,15600.0
2013-06-07 10:35:00,40.18,40.18,40.1,40.1,44800.0,27.5245,27.5245,27.4697,27.4697,44800.0
2013-06-07 10:40:00,40.09,40.14,40.09,40.1,17800.0,27.4628,27.4971,27.4628,27.4697,17800.0
2013-06-07 10:45:00,40.12,40.17,40.11,40.14,10800.0,27.4834,27.5176,27.4765,27.4971,10800.0
2013-06-07 10:50:00,40.16,40.17,40.13,40.17,4600.0,27.5108,27.5176,27.4902,27.5176,4600.0
2013-06-07 10:55:00,40.17,40.17,40.08,40.08,33000.0,27.5176,27.5176,27.456,27.456,33000.0
2013-06-07 11:00:00,40.09,40.11,40.08,40.09,27600.0,27.4628,27.4765,27.456,27.4628,27600.0
2013-06-07 11:05:00,40.09,40.12,40.08,40.11,21600.0,27.4628,27.4834,27.456,27.4765,21600.0
2013-06-07 11:10:00,40.12,40.13,40.1,40.12,6000.0,27.4834,27.4902,27.4697,27.4834,6000.0
2013-06-07 11:15:00,40.13,40.13,40.08,40.12,11400.0,27.4902,27.4902,27.456,27.4834,11400.0
2013-06-07 11:20:00,40.13,40.17,40.1,40.13,6600.0,27.4902,27.5176,27.4697,27.4902,6600.0
2013-06-07 11:25:00,40.16,40.22,40.16,40.19,8600.0,27.5108,27.5519,27.5108,27.5313,8600.0
2013-06-07 11:30:00,40.18,40.2,40.15,40.15,19800.0,27.5245,27.5382,27.5039,27.5039,19800.0
2013-06-07 11:35:00,40.15,40.18,40.12,40.12,7400.0,27.5039,27.5245,27.4834,27.4834,7400.0
2013-06-07 11:40:00,40.13,40.13,40.08,40.12,16600.0,27.4902,27.4902,27.456,27.4834,16600.0
2013-06-07 11:45:00,40.12,40.12,40.08,40.1,12800.0,27.4834,27.4834,27.456,27.4697,12800.0
2013-06-07 11:50:00,40.11,40.12,40.07,40.1,22200.0,27.4765,27.4834,27.4491,27.4697,22200.0
2013-06-07 11:55:00,40.1,40.11,40.08,40.09,9200.0,27.4697,27.4765,27.456,27.4628,9200.0
2013-06-07 12:00:00,40.08,40.09,40.02,40.04,73600.0,27.456,27.4628,27.4149,27.4286,73600.0
2013-06-07 12:05:00,40.04,40.04,39.96,39.98,11600.0,27.4286,27.4286,27.3738,27.3875,11600.0
2013-06-07 12:10:00,39.98,40.0,39.96,39.97,17200.0,27.3875,27.4012,27.3738,27.3806,17200.0
2013-06-07 12:15:00,39.97,39.99,39.96,39.97,12800.0,27.3806,27.3943,27.3738,27.3806,12800.0
2013-06-07 12:20:00,39.98,39.98,39.96,39.98,9200.0,27.3875,27.3875,27.3738,27.3875,9200.0
2013-06-07 12:25:00,39.98,39.98,39.93,39.96,8800.0,27.3875,27.3875,27.3532,27.3738,8800.0
2013-06-07 12:30:00,39.97,39.98,39.94,39.95,5800.0,27.3806,27.3875,27.3601,27.3669,5800.0
2013-06-07 12:35:00,39.95,39.95,39.85,39.85,16000.0,27.3669,27.3669,27.2984,27.2984,16000.0
2013-06-07 12:40:00,39.86,39.87,39.81,39.81,10000.0,27.3052,27.3121,27.271,27.271,10000.0
2013-06-07 12:45:00,39.8,39.81,39.77,39.81,12400.0,27.2641,27.271,27.2436,27.271,12400.0
2013-06-07 12:50:00,39.81,39.82,39.77,39.81,17200.0,27.271,27.2778,27.2436,27.271,17200.0
2013-06-07 12:55:00,39.82,39.84,39.81,39.81,7200.0,27.2778,27.2915,27.271,27.271,7200.0
2013-06-07 13:00:00,39.81,39.86,39.81,39.86,12200.0,27.271,27.3052,27.271,27.3052,12200.0
2013-06-07 13:05:00,39.85,39.88,39.85,39.88,5200.0,27.2984,27.3189,27.2984,27.3189,5200.0
2013-06-07 13:10:00,39.88,39.89,39.86,39.87,6400.0,27.3189,27.3258,27.3052,27.3121,6400.0
2013-06-07 13:15:00,39.88,39.9,39.88,39.89,5600.0,27.3189,27.3327,27.3189,27.3258,5600.0
2013-06-07 13:20:00,39.88,39.92,39.84,39.85,9400.0,27.3189,27.3464,27.2915,27.2984,9400.0
2013-06-07 13:25:00,39.85,39.87,39.85,39.87,5400.0,27.2984,27.3121,27.2984,27.3121,5400.0
2013-06-07 13:30:00,39.87,39.87,39.85,39.85,6600.0,27.3121,27.3121,27.2984,27.2984,6600.0
2013-06-07 13:35:00,39.86,39.88,39.86,39.87,8600.0,27.3052,27.3189,27.3052,27.3121,8600.0
2013-06-07 13:40:00,39.88,39.88,39.83,39.83,11000.0,27.3189,27.3189,27.2847,27.2847,11000.0
2013-06-07 13:45:00,39.84,39.87,39.84,39.85,10800.0,27.2915,27.3121,27.2915,27.2984,10800.0
2013-06-07 13:50:00,39.85,39.89,39.85,39.89,18000.0,27.2984,27.3258,27.2984,27.3258,18000.0
2013-06-07 13:55:00,39.89,39.91,39.87,39.88,12000.0,27.3258,27.3395,27.3121,27.3189,12000.0
2013-06-07 14:00:00,39.87,39.92,39.87,39.88,28200.0,27.3121,27.3464,27.3121,27.3189,28200.0
2013-06-07 14:05:00,39.88,39.88,39.83,39.85,15400.0,27.3189,27.3189,27.2847,27.2984,15400.0
2013-06-07 14:10:00,39.84,39.85,39.83,39.85,9000.0,27.2915,27.2984,27.2847,27.2984,9000.0
2013-06-07 14:15:00,39.85,39.87,39.85,39.85,5200.0,27.2984,27.3121,27.2984,27.2984,5200.0
2013-06-07 14:20:00,39.84,39.85,39.81,39.81,10000.0,27.2915,27.2984,27.271,27.271,10000.0
2013-06-07 14:25:00,39.81,39.83,39.79,39.82,17800.0,27.271,27.2847,27.2573,27.2778,17800.0
2013-06-07 14:30:00,39.81,39.88,39.76,39.87,46200.0,27.271,27.3189,27.2367,27.3121,46200.0
2013-06-07 14:35:00,39.88,39.9,39.86,39.87,8800.0,27.3189,27.3327,27.3052,27.3121,8800.0
2013-06-07 14:40:00,39.87,39.88,39.85,39.88,15400.0,27.3121,27.3189,27.2984,27.3189,15400.0
2013-06-07 14:45:00,39.88,39.9,39.84,39.88,11000.0,27.3189,27.3327,27.2915,27.3189,11000.0
2013-06-07 14:50:00,39.88,39.92,39.88,39.92,24200.0,27.3189,27.3464,27.3189,27.3464,24200.0
2013-06-07 14:55:00,39.91,39.98,39.91,39.97,11000.0,27.3395,27.3875,27.3395,27.3806,11000.0
2013-06-07 15:00:00,39.97,39.98,39.95,39.95,39000.0,27.3806,27.3875,27.3669,27.3669,39000.0
2013-06-07 15:05:00,39.96,39.96,39.91,39.92,47000.0,27.3738,27.3738,27.3395,27.3464,47000.0
2013-06-07 15:10:00,39.92,39.94,39.88,39.88,46200.0,27.3464,27.3601,27.3189,27.3189,46200.0
2013-06-07 15:15:00,39.88,39.93,39.88,39.92,57000.0,27.3189,27.3532,27.3189,27.3464,57000.0
2013-06-07 15:20:00,39.92,39.94,39.9,39.9,39800.0,27.3464,27.3601,27.3327,27.3327,39800.0
2013-06-07 15:25:00,39.91,39.91,39.87,39.91,26000.0,27.3395,27.3395,27.3121,27.3395,26000.0
2013-06-07 15:30:00,39.91,39.97,39.91,39.97,28200.0,27.3395,27.3806,27.3395,27.3806,28200.0
2013-06-07 15:35:00,39.98,39.98,39.94,39.95,39800.0,27.3875,27.3875,27.3601,27.3669,39800.0
2013-06-07 15:40:00,39.96,39.98,39.94,39.98,39600.0,27.3738,27.3875,27.3601,27.3875,39600.0
2013-06-07 15:45:00,39.98,40.05,39.95,40.04,71800.0,27.3875,27.4354,27.3669,27.4286,71800.0
2013-06-07 15:50:00,40.05,40.08,40.02,40.08,52800.0,27.4354,27.456,27.4149,27.456,52800.0
2013-06-07 15:55:00,40.08,40.12,40.05,40.1,84800.0,27.456,27.4834,27.4354,27.4697,84800.0
2013-06-10 09:30:00,40.09,40.09,39.71,40.02,49000.0,27.4628,27.4628,27.2025,27.4149,49000.0
2013-06-10 09:35:00,40.03,40.06,39.92,39.92,10000.0,27.4217,27.4423,27.3464,27.3464,10000.0
2013-06-10 09:40:00,39.92,39.95,39.85,39.9,5000.0,27.3464,27.3669,27.2984,27.3327,5000.0
2013-06-10 09:45:00,39.85,39.87,39.75,39.78,10800.0,27.2984,27.3121,27.2299,27.2504,10800.0
2013-06-10 09:50:00,39.79,39.79,39.67,39.79,11200.0,27.2573,27.2573,27.1751,27.2573,11200.0
2013-06-10 09:55:00,39.79,39.79,39.67,39.69,14000.0,27.2573,27.2573,27.1751,27.1888,14000.0
2013-06-10 10:00:00,39.67,39.69,39.6,39.67,11400.0,27.1751,27.1888,27.1271,27.1751,11400.0
2013-06-10 10:05:00,39.65,39.7,39.65,39.69,6200.0,27.1614,27.1956,27.1614,27.1888,6200.0
2013-06-10 10:10:00,39.72,39.76,39.71,39.76,12600.0,27.2093,27.2367,27.2025,27.2367,12600.0
2013-06-10 10:15:00,39.75,39.81,39.74,39.81,4000.0,27.2299,27.271,27.223,27.271,4000.0
2013-06-10 10:20:00,39.83,39.87,39.82,39.87,8800.0,27.2847,27.3121,27.2778,27.3121,8800.0
2013-06-10 10:25:00,39.87,39.9,39.86,39.9,7600.0,27.3121,27.3327,27.3052,27.3327,7600.0
2013-06-10 10:30:00,39.89,39.9,39.85,39.9,11400.0,27.3258,27.3327,27.2984,27.3327,11400.0
2013-06-10 10:35:00,39.89,39.94,39.87,39.88,73800.0,27.3258,27.3601,27.3121,27.3189,73800.0
2013-06-10 10:40:00,39.88,39.93,39.88,39.93,10000.0,27.3189,27.3532,27.3189,27.3532,10000.0
2013-06-10 10:45:00,39.9,39.92,39.87,39.88,9000.0,27.3327,27.3464,27.3121,27.3189,9000.0
2013-06-10 10:50:00,39.88,39.88,39.84,39.84,5600.0,27.3189,27.3189,27.2915,27.2915,5600.0
2013-06-10 10:55:00,39.85,39.87,39.83,39.86,7800.0,27.2984,27.3121,27.2847,27.3052,7800.0
2013-06-10 11:00:00,39.87,39.87,39.82,39.83,8200.0,27.3121,27.3121,27.2778,27.2847,8200.0
2013-06-10 11:05:00,39.84,39.93,39.83,39.91,12400.0,27.2915,27.3532,27.2847,27.3395,12400.0
2013-06-10 11:10:00,39.92,39.94,39.91,39.93,15400.0,27.3464,27.3601,27.3395,27.3532,15400.0
2013-06-10 11:15:00,39.92,39.92,39.85,39.88,10400.0,27.3464,27.3464,27.2984,27.3189,10400.0
2013-06-10 11:20:00,39.89,39.9,39.85,39.9,3000.0,27.3258,27.3327,27.2984,27.3327,3000.0
2013-06-10 11:25:00,39.88,39.91,39.85,39.86,10200.0,27.3189,27.3395,27.2984,27.3052,10200.0
2013-06-10 11:30:00,39.87,39.88,39.82,39.85,13800.0,27.3121,27.3189,27.2778,27.2984,13800.0
2013-06-10 11:35:00,39.85,39.87,39.82,39.82,8200.0,27.2984,27.3121,27.2778,27.2778,8200.0
2013-06-10 11:40:00,39.82,39.83,39.81,39.83,7800.0,27.2778,27.2847,27.271,27.2847,7800.0
2013-06-10 11:45:00,39.83,39.85,39.82,39.84,3400.0,27.2847,27.2984,27.2778,27.2915,3400.0
2013-06-10 11:50:00,39.84,39.84,39.81,39.81,11200.0,27.2915,27.2915,27.271,27.271,11200.0
2013-06-10 11:55:00,39.82,39.83,39.77,39.77,6400.0,27.2778,27.2847,27.2436,27.2436,6400.0
2013-06-10 12:00:00,39.77,39.83,39.77,39.82,7800.0,27.2436,27.2847,27.2436,27.2778,7800.0
2013-06-10 12:05:00,39.85,39.85,39.81,39.81,10000.0,27.2984,27.2984,27.271,27.271,10000.0
2013-06-10 12:10:00,39.79,39.83,39.79,39.82,7400.0,27.2573,27.2847,27.2573,27.2778,7400.0
2013-06-10 12:15:00,39.81,39.84,39.81,39.84,3200.0,27.271,27.2915,27.271,27.2915,3200.0
2013-06-10 12:20:00,39.84,39.88,39.84,39.85,8400.0,27.2915,27.3189,27.2915,27.2984,8400.0
2013-06-10 12:25:00,39.85,39.85,39.82,39.82,6400.0,27.2984,27.2984,27.2778,27.2778,6400.0
2013-06-10 12:30:00,39.83,39.83,39.79,39.81,16200.0,27.2847,27.2847,27.2573,27.271,16200.0
2013-06-10 12:35:00,39.81,39.83,39.81,39.82,8600.0,27.271,27.2847,27.271,27.2778,8600.0
2013-06-10 12:40:00,39.82,39.83,39.77,39.77,14800.0,27.2778,27.2847,27.2436,27.2436,14800.0
2013-06-10 12:45:00,39.76,39.79,39.76,39.77,6400.0,27.2367,27.2573,27.2367,27.2436,6400.0
2013-06-10 12:50:00,39.77,39.77,39.68,39.68,13000.0,27.2436,27.2436,27.1819,27.1819,13000.0
2013-06-10 12:55:00,39.68,39.7,39.68,39.69,7200.0,27.1819,27.1956,27.1819,27.1888,7200.0
2013-06-10 13:00:00,39.68,39.72,39.67,39.72,5800.0,27.1819,27.2093,27.1751,27.2093,5800.0
2013-06-10 13:05:00,39.71,39.73,39.71,39.73,9200.0,27.2025,27.2162,27.2025,27.2162,9200.0
2013-06-10 13:10:00,39.74,39.74,39.72,39.72,10600.0,27.223,27.223,27.2093,27.2093,10600.0
2013-06-10 13:15:00,39.72,39.72,39.7,39.72,4200.0,27.2093,27.2093,27.1956,27.2093,4200.0
2013-06-10 13:20:00,39.73,39.77,39.7,39.7,13800.0,27.2162,27.2436,27.1956,27.1956,13800.0
2013-06-10 13:25:00,39.7,39.74,39.69,39.73,5000.0,27.1956,27.223,27.1888,27.2162,5000.0
2013-06-10 13:30:00,39.72,39.74,39.71,39.72,11600.0,27.2093,27.223,27.2025,27.2093,11600.0
2013-06-10 13:35:00,39.72,39.73,39.7,39.73,3600.0,27.2093,27.2162,27.1956,27.2162,3600.0
2013-06-10 13:40:00,39.73,39.74,39.72,39.74,7400.0,27.2162,27.223,27.2093,27.223,7400.0
2013-06-10 13:45:00,39.74,39.75,39.73,39.74,7000.0,27.223,27.2299,27.2162,27.223,7000.0
2013-06-10 13:50:00,39.73,39.74,39.72,39.74,4600.0,27.2162,27.223,27.2093,27.223,4600.0
2013-06-10 13:55:00,39.76,39.79,39.75,39.77,26400.0,27.2367,27.2573,27.2299,27.2436,26400.0
2013-06-10 14:00:00,39.77,39.77,39.74,39.77,14200.0,27.2436,27.2436,27.223,27.2436,14200.0
2013-06-10 14:05:00,39.76,39.8,39.76,39.8,3200.0,27.2367,27.2641,27.2367,27.2641,3200.0
2013-06-10 14:10:00,39.79,39.79,39.75,39.75,9600.0,27.2573,27.2573,27.2299,27.2299,9600.0
2013-06-10 14:15:00,39.76,39.79,39.76,39.79,11600.0,27.2367,27.2573,27.2367,27.2573,11600.0
2013-06-10 14:20:00,39.79,39.8,39.74,39.77,40200.0,27.2573,27.2641,27.223,27.2436,40200.0
2013-06-10 14:25:00,39.79,39.81,39.79,39.8,10200.0,27.2573,27.271,27.2573,27.2641,10200.0
2013-06-10 14:30:00,39.81,39.83,39.81,39.82,11000.0,27.271,27.2847,27.271,27.2778,11000.0
2013-06-10 14:35:00,39.83,39.83,39.79,39.79,23600.0,27.2847,27.2847,27.2573,27.2573,23600.0
2013-06-10 14:40:00,39.78,39.81,39.76,39.81,33000.0,27.2504,27.271,27.2367,27.271,33000.0
2013-06-10 14:45:00,39.81,39.81,39.76,39.79,41000.0,27.271,27.271,27.2367,27.2573,41000.0
2013-06-10 14:50:00,39.79,39.82,39.77,39.81,8200.0,27.2573,27.2778,27.2436,27.271,8200.0
2013-06-10 14:55:00,39.8,39.87,39.8,39.86,13000.0,27.2641,27.3121,27.2641,27.3052,13000.0
2013-06-10 15:00:00,39.86,39.87,39.84,39.84,8600.0,27.3052,27.3121,27.2915,27.2915,8600.0
2013-06-10 15:05:00,39.84,39.87,39.8,39.83,17200.0,27.2915,27.3121,27.2641,27.2847,17200.0
2013-06-10 15:10:00,39.83,39.88,39.83,39.88,13400.0,27.2847,27.3189,27.2847,27.3189,13400.0
2013-06-10 15:15:00,39.88,39.88,39.83,39.85,29600.0,27.3189,27.3189,27.2847,27.2984,29600.0
2013-06-10 15:20:00,39.85,39.87,39.84,39.87,34400.0,27.2984,27.3121,27.2915,27.3121,34400.0
2013-06-10 15:25:00,39.87,39.87,39.81,39.85,27400.0,27.3121,27.3121,27.271,27.2984,27400.0
2013-06-10 15:30:00,39.85,39.85,39.81,39.81,59800.0,27.2984,27.2984,27.271,27.271,59800.0
2013-06-10 15:35:00,39.82,39.87,39.81,39.86,84000.0,27.2778,27.3121,27.271,27.3052,84000.0
2013-06-10 15:40:00,39.85,39.88,39.84,39.88,18200.0,27.2984,27.3189,27.2915,27.3189,18200.0
2013-06-10 15:45:00,39.88,39.88,39.84,39.85,32600.0,27.3189,27.3189,27.2915,27.2984,32600.0
2013-06-10 15:50:00,39.85,39.85,39.8,39.8,56400.0,27.2984,27.2984,27.2641,27.2641,56400.0
2013-06-10 15:55:00,39.8,39.88,39.8,39.88,113400.0,27.2641,27.3189,27.2641,27.3189,113400.0
2013-06-11 09:30:00,39.62,39.63,39.44,39.46,51000.0,27.1408,27.1477,27.0175,27.0312,51000.0
2013-06-11 09:35:00,39.47,39.49,39.38,39.49,13600.0,27.0381,27.0518,26.9764,27.0518,13600.0
2013-06-11 09:40:00,39.49,39.69,39.49,39.58,12600.0,27.0518,27.1888,27.0518,27.1134,12600.0
2013-06-11 09:45:00,39.56,39.59,39.52,39.55,5800.0,27.0997,27.1203,27.0723,27.0929,5800.0
2013-06-11 09:50:00,39.59,39.65,39.57,39.61,11400.0,27.1203,27.1614,27.1066,27.134,11400.0
2013-06-11 09:55:00,39.63,39.65,39.49,39.53,26200.0,27.1477,27.1614,27.0518,27.0792,26200.0
2013-06-11 10:00:00,39.55,39.65,39.51,39.6,14200.0,27.0929,27.1614,27.0655,27.1271,14200.0
2013-06-11 10:05:00,39.61,39.7,39.61,39.64,17600.0,27.134,27.1956,27.134,27.1545,17600.0
2013-06-11 10:10:00,39.63,39.65,39.6,39.65,14800.0,27.1477,27.1614,27.1271,27.1614,14800.0
2013-06-11 10:15:00,39.65,39.68,39.61,39.67,29600.0,27.1614,27.1819,27.134,27.1751,29600.0
2013-06-11 10:20:00,39.66,39.68,39.63,39.65,11600.0,27.1682,27.1819,27.1477,27.1614,11600.0
2013-06-11 10:25:00,39.63,39.7,39.63,39.65,24400.0,27.1477,27.1956,27.1477,27.1614,24400.0
2013-06-11 10:30:00,39.65,39.75,39.65,39.74,27200.0,27.1614,27.2299,27.1614,27.223,27200.0
2013-06-11 10:35:00,39.74,39.75,39.67,39.75,38800.0,27.223,27.2299,27.1751,27.2299,38800.0
2013-06-11 10:40:00,39.76,39.77,39.71,39.73,21800.0,27.2367,27.2436,27.2025,27.2162,21800.0
2013-06-11 10:45:00,39.72,39.74,39.71,39.74,11400.0,27.2093,27.223,27.2025,27.223,11400.0
2013-06-11 10:50:00,39.74,39.77,39.72,39.76,13400.0,27.223,27.2436,27.2093,27.2367,13400.0
2013-06-11 10:55:00,39.74,39.81,39.74,39.8,10000.0,27.223,27.271,27.223,27.2641,10000.0
2013-06-11 11:00:00,39.78,39.83,39.77,39.8,67000.0,27.2504,27.2847,27.2436,27.2641,67000.0
2013-06-11 11:05:00,39.8,39.82,39.77,39.8,154800.0,27.2641,27.2778,27.2436,27.2641,154800.0
2013-06-11 11:10:00,39.81,39.84,39.79,39.83,41000.0,27.271,27.2915,27.2573,27.2847,41000.0
2013-06-11 11:15:00,39.81,39.87,39.81,39.86,39400.0,27.271,27.3121,27.271,27.3052,39400.0
2013-06-11 11:20:00,39.86,39.91,39.85,39.9,35000.0,27.3052,27.3395,27.2984,27.3327,35000.0
2013-06-11 11:25:00,39.9,39.95,39.88,39.91,17800.0,27.3327,27.3669,27.3189,27.3395,17800.0
2013-06-11 11:30:00,39.92,40.01,39.92,39.98,31400.0,27.3464,27.408,27.3464,27.3875,31400.0
2013-06-11 11:35:00,39.99,39.99,39.96,39.97,30600.0,27.3943,27.3943,27.3738,27.3806,30600.0
2013-06-11 11:40:00,39.96,39.99,39.94,39.95,36800.0,27.3738,27.3943,27.3601,27.3669,36800.0
2013-06-11 11:45:00,39.94,40.01,39.94,40.01,9600.0,27.3601,27.408,27.3601,27.408,9600.0
2013-06-11 11:50:00,40.02,40.04,39.96,40.03,145000.0,27.4149,27.4286,27.3738,27.4217,145000.0
2013-06-11 11:55:00,40.02,40.05,39.99,40.0,44000.0,27.4149,27.4354,27.3943,27.4012,44000.0
2013-06-11 12:00:00,40.0,40.01,39.96,39.97,15000.0,27.4012,27.408,27.3738,27.3806,15000.0
2013-06-11 12:05:00,39.98,40.01,39.97,39.98,11800.0,27.3875,27.408,27.3806,27.3875,11800.0
2013-06-11 12:10:00,39.98,39.99,39.97,39.98,20600.0,27.3875,27.3943,27.3806,27.3875,20600.0
2013-06-11 12:15:00,39.98,39.98,39.94,39.94,15800.0,27.3875,27.3875,27.3601,27.3601,15800.0
2013-06-11 12:20:00,39.95,39.95,39.89,39.92,10200.0,27.3669,27.3669,27.3258,27.3464,10200.0
2013-06-11 12:25:00,39.91,39.91,39.89,39.91,11600.0,27.3395,27.3395,27.3258,27.3395,11600.0
2013-06-11 12:30:00,39.91,39.91,39.87,39.87,8600.0,27.3395,27.3395,27.3121,27.3121,8600.0
2013-06-11 12:35:00,39.88,39.88,39.85,39.85,5000.0,27.3189,27.3189,27.2984,27.2984,5000.0
2013-06-11 12:40:00,39.85,39.87,39.84,39.86,9400.0,27.2984,27.3121,27.2915,27.3052,9400.0
2013-06-11 12:45:00,39.87,39.87,39.82,39.82,6400.0,27.3121,27.3121,27.2778,27.2778,6400.0
2013-06-11 12:50:00,39.82,39.84,39.8,39.84,12200.0,27.2778,27.2915,27.2641,27.2915,12200.0
2013-06-11 12:55:00,39.82,39.85,39.82,39.84,9400.0,27.2778,27.2984,27.2778,27.2915,9400.0
2013-06-11 13:00:00,39.84,39.84,39.82,39.83,17800.0,27.2915,27.2915,27.2778,27.2847,17800.0
2013-06-11 13:05:00,39.83,39.87,39.83,39.85,15800.0,27.2847,27.3121,27.2847,27.2984,15800.0
2013-06-11 13:10:00,39.84,39.85,39.81,39.85,11400.0,27.2915,27.2984,27.271,27.2984,11400.0
2013-06-11 13:15:00,39.85,39.86,39.83,39.83,12800.0,27.2984,27.3052,27.2847,27.2847,12800.0
2013-06-11 13:20:00,39.84,39.87,39.82,39.87,27400.0,27.2915,27.3121,27.2778,27.3121,27400.0
2013-06-11 13:25:00,39.86,39.87,39.82,39.82,11800.0,27.3052,27.3121,27.2778,27.2778,11800.0
2013-06-11 13:30:00,39.83,39.83,39.79,39.79,26800.0,27.2847,27.2847,27.2573,27.2573,26800.0
2013-06-11 13:35:00,39.8,39.82,39.78,39.81,34400.0,27.2641,27.2778,27.2504,27.271,34400.0
2013-06-11 13:40:00,39.8,39.81,39.79,39.81,13800.0,27.2641,27.271,27.2573,27.271,13800.0
2013-06-11 13:45:00,39.8,39.82,39.8,39.8,20200.0,27.2641,27.2778,27.2641,27.2641,20200.0
2013-06-11 13:50:00,39.81,39.83,39.79,39.81,17400.0,27.271,27.2847,27.2573,27.271,17400.0
2013-06-11 13:55:00,39.82,39.83,39.79,39.79,20800.0,27.2778,27.2847,27.2573,27.2573,20800.0
2013-06-11 14:00:00,39.79,39.82,39.77,39.81,14600.0,27.2573,27.2778,27.2436,27.271,14600.0
2013-06-11 14:05:00,39.81,39.85,39.79,39.84,45600.0,27.271,27.2984,27.2573,27.2915,45600.0
2013-06-11 14:10:00,39.84,39.88,39.84,39.86,16400.0,27.2915,27.3189,27.2915,27.3052,16400.0
2013-06-11 14:15:00,39.88,39.91,39.87,39.89,14400.0,27.3189,27.3395,27.3121,27.3258,14400.0
2013-06-11 14:20:00,39.9,39.93,39.89,39.92,21200.0,27.3327,27.3532,27.3258,27.3464,21200.0
2013-06-11 14:25:00,39.91,39.96,39.9,39.96,19800.0,27.3395,27.3738,27.3327,27.3738,19800.0
2013-06-11 14:30:00,39.96,39.98,39.94,39.96,22600.0,27.3738,27.3875,27.3601,27.3738,22600.0
2013-06-11 14:35:00,39.95,39.98,39.95,39.98,35200.0,27.3669,27.3875,27.3669,27.3875,35200.0
2013-06-11 14:40:00,39.99,40.01,39.96,39.96,31000.0,27.3943,27.408,27.3738,27.3738,31000.0
2013-06-11 14:45:00,39.97,39.98,39.94,39.96,45400.0,27.3806,27.3875,27.3601,27.3738,45400.0
2013-06-11 14:50:00,39.97,39.99,39.95,39.95,43400.0,27.3806,27.3943,27.3669,27.3669,43400.0
2013-06-11 14:55:00,39.95,40.0,39.95,39.99,10400.0,27.3669,27.4012,27.3669,27.3943,10400.0
2013-06-11 15:00:00,40.0,40.01,39.94,39.94,31400.0,27.4012,27.408,27.3601,27.3601,31400.0
2013-06-11 15:05:00,39.96,39.96,39.94,39.94,16600.0,27.3738,27.3738,27.3601,27.3601,16600.0
2013-06-11 15:10:00,39.94,39.95,39.91,39.94,22200.0,27.3601,27.3669,27.3395,27.3601,22200.0
2013-06-11 15:15:00,39.95,39.95,39.91,39.93,20800.0,27.3669,27.3669,27.3395,27.3532,20800.0
2013-06-11 15:20:00,39.91,39.93,39.9,39.92,35600.0,27.3395,27.3532,27.3327,27.3464,35600.0
2013-06-11 15:25:00,39.92,39.93,39.86,39.87,25800.0,27.3464,27.3532,27.3052,27.3121,25800.0
2013-06-11 15:30:00,39.87,39.88,39.82,39.84,28400.0,27.3121,27.3189,27.2778,27.2915,28400.0
2013-06-11 15:35:00,39.84,39.88,39.82,39.84,24600.0,27.2915,27.3189,27.2778,27.2915,24600.0
2013-06-11 15:40:00,39.83,39.85,39.76,39.8,37400.0,27.2847,27.2984,27.2367,27.2641,37400.0
2013-06-11 15:45:00,39.79,39.8,39.74,39.8,37400.0,27.2573,27.2641,27.223,27.2641,37400.0
2013-06-11 15:50:00,39.8,39.82,39.77,39.79,40600.0,27.2641,27.2778,27.2436,27.2573,40600.0
2013-06-11 15:55:00,39.78,39.79,39.77,39.77,35200.0,27.2504,27.2573,27.2436,27.2436,35200.0
2013-06-12 09:30:00,39.94,39.95,39.88,39.95,28800.0,27.3601,27.3669,27.3189,27.3669,28800.0
2013-06-12 09:35:00,39.9,39.92,39.83,39.86,14800.0,27.3327,27.3464,27.2847,27.3052,14800.0
2013-06-12 09:40:00,39.85,39.89,39.84,39.87,5000.0,27.2984,27.3258,27.2915,27.3121,5000.0
2013-06-12 09:45:00,39.87,39.88,39.85,39.85,3000.0,27.3121,27.3189,27.2984,27.2984,3000.0
2013-06-12 09:50:00,39.86,39.87,39.82,39.87,4800.0,27.3052,27.3121,27.2778,27.3121,4800.0
2013-06-12 09:55:00,39.85,39.85,39.78,39.83,14800.0,27.2984,27.2984,27.2504,27.2847,14800.0
2013-06-12 10:00:00,39.83,39.83,39.69,39.71,9800.0,27.2847,27.2847,27.1888,27.2025,9800.0
2013-06-12 10:05:00,39.71,39.77,39.7,39.77,13600.0,27.2025,27.2436,27.1956,27.2436,13600.0
2013-06-12 10:10:00,39.8,39.8,39.74,39.78,10000.0,27.2641,27.2641,27.223,27.2504,10000.0
2013-06-12 10:15:00,39.79,39.8,39.73,39.76,11000.0,27.2573,27.2641,27.2162,27.2367,11000.0
2013-06-12 10:20:00,39.74,39.79,39.72,39.72,10600.0,27.223,27.2573,27.2093,27.2093,10600.0
2013-06-12 10:25:00,39.72,39.74,39.69,39.69,5400.0,27.2093,27.223,27.1888,27.1888,5400.0
2013-06-12 10:30:00,39.68,39.7,39.68,39.69,6800.0,27.1819,27.1956,27.1819,27.1888,6800.0
2013-06-12 10:35:00,39.69,39.7,39.62,39.62,6400.0,27.1888,27.1956,27.1408,27.1408,6400.0
2013-06-12 10:40:00,39.63,39.64,39.58,39.59,23200.0,27.1477,27.1545,27.1134,27.1203,23200.0
2013-06-12 10:45:00,39.59,39.6,39.49,39.51,16200.0,27.1203,27.1271,27.0518,27.0655,16200.0
2013-06-12 10:50:00,39.5,39.54,39.45,39.51,17600.0,27.0586,27.086,27.0244,27.0655,17600.0
2013-06-12 10:55:00,39.52,39.54,39.49,39.51,19000.0,27.0723,27.086,27.0518,27.0655,19000.0
2013-06-12 11:00:00,39.49,39.52,39.48,39.52,11200.0,27.0518,27.0723,27.0449,27.0723,11200.0
2013-06-12 11:05:00,39.54,39.55,39.49,39.55,10400.0,27.086,27.0929,27.0518,27.0929,10400.0
2013-06-12 11:10:00,39.56,39.57,39.52,39.54,10400.0,27.0997,27.1066,27.0723,27.086,10400.0
2013-06-12 11:15:00,39.55,39.56,39.5,39.54,10000.0,27.0929,27.0997,27.0586,27.086,10000.0
2013-06-12 11:20:00,39.52,39.6,39.52,39.59,9600.0,27.0723,27.1271,27.0723,27.1203,9600.0
2013-06-12 11:25:00,39.6,39.61,39.56,39.58,9400.0,27.1271,27.134,27.0997,27.1134,9400.0
2013-06-12 11:30:00,39.57,39.6,39.5,39.55,16800.0,27.1066,27.1271,27.0586,27.0929,16800.0
2013-06-12 11:35:00,39.54,39.59,39.52,39.53,8000.0,27.086,27.1203,27.0723,27.0792,8000.0
2013-06-12 11:40:00,39.54,39.58,39.53,39.56,9000.0,27.086,27.1134,27.0792,27.0997,9000.0
2013-06-12 11:45:00,39.55,39.56,39.49,39.49,14800.0,27.0929,27.0997,27.0518,27.0518,14800.0
2013-06-12 11:50:00,39.51,39.52,39.43,39.44,8400.0,27.0655,27.0723,27.0107,27.0175,8400.0
2013-06-12 11:55:00,39.44,39.45,39.41,39.43,10800.0,27.0175,27.0244,26.997,27.0107,10800.0
2013-06-12 12:00:00,39.44,39.46,39.42,39.46,6800.0,27.0175,27.0312,27.0038,27.0312,6800.0
2013-06-12 12:05:00,39.45,39.47,39.44,39.45,9200.0,27.0244,27.0381,27.0175,27.0244,9200.0
2013-06-12 12:10:00,39.45,39.47,39.42,39.44,7800.0,27.0244,27.0381,27.0038,27.0175,7800.0
2013-06-12 12:15:00,39.45,39.47,39.42,39.45,20200.0,27.0244,27.0381,27.0038,27.0244,20200.0
2013-06-12 12:20:00,39.47,39.52,39.46,39.51,6800.0,27.0381,27.0723,27.0312,27.0655,6800.0
2013-06-12 12:25:00,39.52,39.55,39.52,39.55,4800.0,27.0723,27.0929,27.0723,27.0929,4800.0
2013-06-12 12:30:00,39.55,39.55,39.52,39.52,9600.0,27.0929,27.0929,27.0723,27.0723,9600.0
2013-06-12 12:35:00,39.52,39.52,39.46,39.46,8200.0,27.0723,27.0723,27.0312,27.0312,8200.0
2013-06-12 12:40:00,39.47,39.51,39.45,39.49,16600.0,27.0381,27.0655,27.0244,27.0518,16600.0
2013-06-12 12:45:00,39.5,39.52,39.47,39.52,4400.0,27.0586,27.0723,27.0381,27.0723,4400.0
2013-06-12 12:50:00,39.52,39.53,39.49,39.51,6000.0,27.0723,27.0792,27.0518,27.0655,6000.0
2013-06-12 12:55:00,39.51,39.51,39.47,39.49,9400.0,27.0655,27.0655,27.0381,27.0518,9400.0
2013-06-12 13:00:00,39.51,39.51,39.47,39.48,8800.0,27.0655,27.0655,27.0381,27.0449,8800.0
2013-06-12 13:05:00,39.46,39.52,39.46,39.51,12600.0,27.0312,27.0723,27.0312,27.0655,12600.0
2013-06-12 13:10:00,39.49,39.5,39.46,39.47,3800.0,27.0518,27.0586,27.0312,27.0381,3800.0
2013-06-12 13:15:00,39.51,39.51,39.48,39.48,3000.0,27.0655,27.0655,27.0449,27.0449,3000.0
2013-06-12 13:20:00,39.49,39.49,39.46,39.46,6800.0,27.0518,27.0518,27.0312,27.0312,6800.0
2013-06-12 13:25:00,39.46,39.48,39.44,39.45,6600.0,27.0312,27.0449,27.0175,27.0244,6600.0
2013-06-12 13:30:00,39.45,39.46,39.44,39.44,6200.0,27.0244,27.0312,27.0175,27.0175,6200.0
2013-06-12 13:35:00,39.43,39.45,39.39,39.4,48600.0,27.0107,27.0244,26.9833,26.9901,48600.0
2013-06-12 13:40:00,39.39,39.42,39.37,39.42,19600.0,26.9833,27.0038,26.9696,27.0038,19600.0
2013-06-12 13:45:00,39.42,39.46,39.41,39.44,12600.0,27.0038,27.0312,26.997,27.0175,12600.0
2013-06-12 13:50:00,39.43,39.44,39.39,39.42,16200.0,27.0107,27.0175,26.9833,27.0038,16200.0
2013-06-12 13:55:00,39.42,39.43,39.4,39.42,6600.0,27.0038,27.0107,26.9901,27.0038,6600.0
2013-06-12 14:00:00,39.43,39.43,39.38,39.38,9200.0,27.0107,27.0107,26.9764,26.9764,9200.0
2013-06-12 14:05:00,39.38,39.38,39.32,39.37,13400.0,26.9764,26.9764,26.9353,26.9696,13400.0
2013-06-12 14:10:00,39.38,39.38,39.29,39.31,15600.0,26.9764,26.9764,26.9148,26.9285,15600.0
2013-06-12 14:15:00,39.3,39.31,39.23,39.26,16000.0,26.9216,26.9285,26.8737,26.8942,16000.0
2013-06-12 14:20:00,39.27,39.31,39.27,39.3,10800.0,26.9011,26.9285,26.9011,26.9216,10800.0
2013-06-12 14:25:00,39.3,39.3,39.26,39.28,11600.0,26.9216,26.9216,26.8942,26.9079,11600.0
2013-06-12 14:30:00,39.27,39.29,39.23,39.26,33200.0,26.9011,26.9148,26.8737,26.8942,33200.0
2013-06-12 14:35:00,39.26,39.27,39.25,39.27,68600.0,26.8942,26.9011,26.8874,26.9011,68600.0
2013-06-12 14:40:00,39.28,39.35,39.28,39.31,52000.0,26.9079,26.9559,26.9079,26.9285,52000.0
2013-06-12 14:45:00,39.29,39.34,39.28,39.32,74800.0,26.9148,26.949,26.9079,26.9353,74800.0
2013-06-12 14:50:00,39.31,39.35,39.31,39.32,22600.0,26.9285,26.9559,26.9285,26.9353,22600.0
2013-06-12 14:55:00,39.33,39.34,39.29,39.32,24800.0,26.9422,26.949,26.9148,26.9353,24800.0
2013-06-12 15:00:00,39.33,39.33,39.26,39.28,18800.0,26.9422,26.9422,26.8942,26.9079,18800.0
2013-06-12 15:05:00,39.27,39.33,39.26,39.3,12200.0,26.9011,26.9422,26.8942,26.9216,12200.0
2013-06-12 15:10:00,39.3,39.3,39.27,39.27,16800.0,26.9216,26.9216,26.9011,26.9011,16800.0
2013-06-12 15:15:00,39.3,39.3,39.22,39.22,11400.0,26.9216,26.9216,26.8668,26.8668,11400.0
2013-06-12 15:20:00,39.22,39.27,39.2,39.26,17600.0,26.8668,26.9011,26.8531,26.8942,17600.0
2013-06-12 15:25:00,39.26,39.32,39.26,39.31,18600.0,26.8942,26.9353,26.8942,26.9285,18600.0
2013-06-12 15:30:00,39.32,39.33,39.23,39.23,23800.0,26.9353,26.9422,26.8737,26.8737,23800.0
2013-06-12 15:35:00,39.24,39.29,39.24,39.27,30000.0,26.8805,26.9148,26.8805,26.9011,30000.0
2013-06-12 15:40:00,39.26,39.27,39.24,39.24,20800.0,26.8942,26.9011,26.8805,26.8805,20800.0
2013-06-12 15:45:00,39.26,39.31,39.26,39.29,40600.0,26.8942,26.9285,26.8942,26.9148,40600.0
2013-06-12 15:50:00,39.29,39.3,39.23,39.23,81800.0,26.9148,26.9216,26.8737,26.8737,81800.0
2013-06-12 15:55:00,39.24,39.25,39.18,39.19,138600.0,26.8805,26.8874,26.8394,26.8463,138600.0
2013-06-13 09:30:00,39.18,39.24,39.07,39.13,41200.0,26.8394,26.8805,26.7641,26.8052,41200.0
2013-06-13 09:35:00,39.14,39.24,39.13,39.22,13600.0,26.812,26.8805,26.8052,26.8668,13600.0
2013-06-13 09:40:00,39.23,39.24,39.17,39.21,9200.0,26.8737,26.8805,26.8326,26.86,9200.0
2013-06-13 09:45:00,39.23,39.29,39.21,39.25,13000.0,26.8737,26.9148,26.86,26.8874,13000.0
2013-06-13 09:50:00,39.27,39.29,39.2,39.29,16000.0,26.9011,26.9148,26.8531,26.9148,16000.0
2013-06-13 09:55:00,39.31,39.35,39.3,39.33,8000.0,26.9285,26.9559,26.9216,26.9422,8000.0
2013-06-13 10:00:00,39.32,39.34,39.27,39.29,8400.0,26.9353,26.949,26.9011,26.9148,8400.0
2013-06-13 10:05:00,39.3,39.4,39.3,39.38,6000.0,26.9216,26.9901,26.9216,26.9764,6000.0
2013-06-13 10:10:00,39.34,39.37,39.3,39.36,5000.0,26.949,26.9696,26.9216,26.9627,5000.0
2013-06-13 10:15:00,39.41,39.47,39.39,39.45,10800.0,26.997,27.0381,26.9833,27.0244,10800.0
2013-06-13 10:20:00,39.47,39.47,39.38,39.38,20400.0,27.0381,27.0381,26.9764,26.9764,20400.0
2013-06-13 10:25:00,39.4,39.42,39.36,39.38,10200.0,26.9901,27.0038,26.9627,26.9764,10200.0
2013-06-13 10:30:00,39.36,39.41,39.3,39.38,9800.0,26.9627,26.997,26.9216,26.9764,9800.0
2013-06-13 10:35:00,39.38,39.38,39.29,39.31,6600.0,26.9764,26.9764,26.9148,26.9285,6600.0
2013-06-13 10:40:00,39.31,39.32,39.24,39.25,6400.0,26.9285,26.9353,26.8805,26.8874,6400.0
2013-06-13 10:45:00,39.27,39.27,39.23,39.23,5600.0,26.9011,26.9011,26.8737,26.8737,5600.0
2013-06-13 10:50:00,39.21,39.25,39.16,39.18,17000.0,26.86,26.8874,26.8257,26.8394,17000.0
2013-06-13 10:55:00,39.17,39.18,39.12,39.13,9400.0,26.8326,26.8394,26.7983,26.8052,9400.0
2013-06-13 11:00:00,39.14,39.21,39.13,39.19,9800.0,26.812,26.86,26.8052,26.8463,9800.0
2013-06-13 11:05:00,39.16,39.16,39.1,39.15,8600.0,26.8257,26.8257,26.7846,26.8189,8600.0
2013-06-13 11:10:00,39.17,39.17,39.13,39.16,9200.0,26.8326,26.8326,26.8052,26.8257,9200.0
2013-06-13 11:15:00,39.15,39.17,39.1,39.17,16000.0,26.8189,26.8326,26.7846,26.8326,16000.0
2013-06-13 11:20:00,39.17,39.19,39.13,39.18,11400.0,26.8326,26.8463,26.8052,26.8394,11400.0
2013-06-13 11:25:00,39.18,39.3,39.18,39.3,12000.0,26.8394,26.9216,26.8394,26.9216,12000.0
2013-06-13 11:30:00,39.32,39.32,39.29,39.3,10000.0,26.9353,26.9353,26.9148,26.9216,10000.0
2013-06-13 11:35:00,39.29,39.35,39.28,39.35,7000.0,26.9148,26.9559,26.9079,26.9559,7000.0
2013-06-13 11:40:00,39.35,39.38,39.35,39.38,9000.0,26.9559,26.9764,26.9559,26.9764,9000.0
2013-06-13 11:45:00,39.38,39.4,39.34,39.4,8200.0,26.9764,26.9901,26.949,26.9901,8200.0
2013-06-13 11:50:00,39.4,39.4,39.35,39.38,5000.0,26.9901,26.9901,26.9559,26.9764,5000.0
2013-06-13 11:55:00,39.4,39.44,39.4,39.42,7400.0,26.9901,27.0175,26.9901,27.0038,7400.0
2013-06-13 12:00:00,39.43,39.48,39.42,39.47,6600.0,27.0107,27.0449,27.0038,27.0381,6600.0
2013-06-13 12:05:00,39.47,39.52,39.46,39.51,16400.0,27.0381,27.0723,27.0312,27.0655,16400.0
2013-06-13 12:10:00,39.51,39.54,39.48,39.49,12200.0,27.0655,27.086,27.0449,27.0518,12200.0
2013-06-13 12:15:00,39.51,39.51,39.46,39.47,5200.0,27.0655,27.0655,27.0312,27.0381,5200.0
2013-06-13 12:20:00,39.48,39.49,39.44,39.49,3000.0,27.0449,27.0518,27.0175,27.0518,3000.0
2013-06-13 12:25:00,39.5,39.51,39.48,39.49,11000.0,27.0586,27.0655,27.0449,27.0518,11000.0
2013-06-13 12:30:00,39.49,39.52,39.49,39.52,3000.0,27.0518,27.0723,27.0518,27.0723,3000.0
2013-06-13 12:35:00,39.51,39.58,39.51,39.57,8200.0,27.0655,27.1134,27.0655,27.1066,8200.0
2013-06-13 12:40:00,39.58,39.61,39.57,39.61,8400.0,27.1134,27.134,27.1066,27.134,8400.0
2013-06-13 12:45:00,39.62,39.66,39.6,39.65,11400.0,27.1408,27.1682,27.1271,27.1614,11400.0
2013-06-13 12:50:00,39.64,39.65,39.6,39.63,12800.0,27.1545,27.1614,27.1271,27.1477,12800.0
2013-06-13 12:55:00,39.62,39.66,39.62,39.66,5800.0,27.1408,27.1682,27.1408,27.1682,5800.0
2013-06-13 13:00:00,39.67,39.7,39.6,39.6,9600.0,27.1751,27.1956,27.1271,27.1271,9600.0
2013-06-13 13:05:00,39.6,39.6,39.58,39.58,15200.0,27.1271,27.1271,27.1134,27.1134,15200.0
2013-06-13 13:10:00,39.6,39.62,39.58,39.6,17400.0,27.1271,27.1408,27.1134,27.1271,17400.0
2013-06-13 13:15:00,39.6,39.61,39.57,39.57,13400.0,27.1271,27.134,27.1066,27.1066,13400.0
2013-06-13 13:20:00,39.57,39.59,39.54,39.55,13600.0,27.1066,27.1203,27.086,27.0929,13600.0
2013-06-13 13:25:00,39.55,39.58,39.55,39.58,29600.0,27.0929,27.1134,27.0929,27.1134,29600.0
2013-06-13 13:30:00,39.59,39.63,39.59,39.61,19400.0,27.1203,27.1477,27.1203,27.134,19400.0
2013-06-13 13:35:00,39.61,39.61,39.58,39.6,6600.0,27.134,27.134,27.1134,27.1271,6600.0
2013-06-13 13:40:00,39.6,39.6,39.58,39.58,6000.0,27.1271,27.1271,27.1134,27.1134,6000.0
2013-06-13 13:45:00,39.59,39.6,39.55,39.6,6400.0,27.1203,27.1271,27.0929,27.1271,6400.0
2013-06-13 13:50:00,39.6,39.6,39.59,39.59,7000.0,27.1271,27.1271,27.1203,27.1203,7000.0
2013-06-13 13:55:00,39.59,39.6,39.58,39.59,5600.0,27.1203,27.1271,27.1134,27.1203,5600.0
2013-06-13 14:00:00,39.59,39.65,39.58,39.65,12600.0,27.1203,27.1614,27.1134,27.1614,12600.0
2013-06-13 14:05:00,39.64,39.66,39.63,39.65,8400.0,27.1545,27.1682,27.1477,27.1614,8400.0
2013-06-13 14:10:00,39.63,39.65,39.6,39.63,30200.0,27.1477,27.1614,27.1271,27.1477,30200.0
2013-06-13 14:15:00,39.62,39.63,39.59,39.63,11200.0,27.1408,27.1477,27.1203,27.1477,11200.0
2013-06-13 14:20:00,39.62,39.64,39.62,39.63,5800.0,27.1408,27.1545,27.1408,27.1477,5800.0
2013-06-13 14:25:00,39.63,39.65,39.63,39.64,4600.0,27.1477,27.1614,27.1477,27.1545,4600.0
2013-06-13 14:30:00,39.65,39.67,39.65,39.65,7600.0,27.1614,27.1751,27.1614,27.1614,7600.0
2013-06-13 14:35:00,39.66,39.67,39.63,39.65,7400.0,27.1682,27.1751,27.1477,27.1614,7400.0
2013-06-13 14:40:00,39.66,39.68,39.65,39.68,17600.0,27.1682,27.1819,27.1614,27.1819,17600.0
2013-06-13 14:45:00,39.68,39.7,39.67,39.67,25600.0,27.1819,27.1956,27.1751,27.1751,25600.0
2013-06-13 14:50:00,39.68,39.71,39.66,39.71,5200.0,27.1819,27.2025,27.1682,27.2025,5200.0
2013-06-13 14:55:00,39.7,39.74,39.7,39.73,6800.0,27.1956,27.223,27.1956,27.2162,6800.0
2013-06-13 15:00:00,39.73,39.77,39.73,39.75,9600.0,27.2162,27.2436,27.2162,27.2299,9600.0
2013-06-13 15:05:00,39.76,39.8,39.74,39.77,16200.0,27.2367,27.2641,27.223,27.2436,16200.0
2013-06-13 15:10:00,39.76,39.76,39.72,39.75,8800.0,27.2367,27.2367,27.2093,27.2299,8800.0
2013-06-13 15:15:00,39.76,39.79,39.76,39.77,27200.0,27.2367,27.2573,27.2367,27.2436,27200.0
2013-06-13 15:20:00,39.77,39.79,39.76,39.77,30600.0,27.2436,27.2573,27.2367,27.2436,30600.0
2013-06-13 15:25:00,39.77,39.79,39.76,39.77,17800.0,27.2436,27.2573,27.2367,27.2436,17800.0
2013-06-13 15:30:00,39.77,39.8,39.76,39.77,14400.0,27.2436,27.2641,27.2367,27.2436,14400.0
2013-06-13 15:35:00,39.77,39.83,39.77,39.83,20600.0,27.2436,27.2847,27.2436,27.2847,20600.0
2013-06-13 15:40:00,39.83,39.95,39.83,39.94,42600.0,27.2847,27.3669,27.2847,27.3601,42600.0
2013-06-13 15:45:00,39.95,40.04,39.94,40.01,56200.0,27.3669,27.4286,27.3601,27.408,56200.0
2013-06-13 15:50:00,40.0,40.01,39.98,39.98,45400.0,27.4012,27.408,27.3875,27.3875,45400.0
2013-06-13 15:55:00,39.98,40.01,39.96,39.99,95800.0,27.3875,27.408,27.3738,27.3943,95800.0
2013-06-14 09:30:00,40.02,40.13,39.76,40.03,18400.0,27.4149,27.4902,27.2367,27.4217,18400.0
2013-06-14 09:35:00,40.03,40.1,40.01,40.05,4000.0,27.4217,27.4697,27.408,27.4354,4000.0
2013-06-14 09:40:00,40.0,40.03,39.9,39.9,7400.0,27.4012,27.4217,27.3327,27.3327,7400.0
2013-06-14 09:45:00,39.93,39.99,39.91,39.98,7200.0,27.3532,27.3943,27.3395,27.3875,7200.0
2013-06-14 09:50:00,39.97,40.12,39.94,40.1,26200.0,27.3806,27.4834,27.3601,27.4697,26200.0
2013-06-14 09:55:00,40.12,40.22,40.1,40.19,13400.0,27.4834,27.5519,27.4697,27.5313,13400.0
2013-06-14 10:00:00,40.18,40.24,40.18,40.24,7800.0,27.5245,27.5656,27.5245,27.5656,7800.0
2013-06-14 10:05:00,40.25,40.3,40.24,40.27,25000.0,27.5724,27.6067,27.5656,27.5861,25000.0
2013-06-14 10:10:00,40.27,40.27,40.2,40.23,18800.0,27.5861,27.5861,27.5382,27.5587,18800.0
2013-06-14 10:15:00,40.24,40.24,40.17,40.21,15600.0,27.5656,27.5656,27.5176,27.545,15600.0
2013-06-14 10:20:00,40.21,40.24,40.2,40.21,12600.0,27.545,27.5656,27.5382,27.545,12600.0
2013-06-14 10:25:00,40.22,40.22,40.15,40.15,11000.0,27.5519,27.5519,27.5039,27.5039,11000.0
2013-06-14 10:30:00,40.15,40.21,40.15,40.19,15400.0,27.5039,27.545,27.5039,27.5313,15400.0
2013-06-14 10:35:00,40.21,40.21,40.13,40.15,8400.0,27.545,27.545,27.4902,27.5039,8400.0
2013-06-14 10:40:00,40.14,40.21,40.14,40.21,13800.0,27.4971,27.545,27.4971,27.545,13800.0
2013-06-14 10:45:00,40.22,40.22,40.13,40.13,12400.0,27.5519,27.5519,27.4902,27.4902,12400.0
2013-06-14 10:50:00,40.13,40.14,40.06,40.06,12200.0,27.4902,27.4971,27.4423,27.4423,12200.0
2013-06-14 10:55:00,40.06,40.11,40.02,40.02,23400.0,27.4423,27.4765,27.4149,27.4149,23400.0
2013-06-14 11:00:00,40.02,40.02,39.98,39.99,31400.0,27.4149,27.4149,27.3875,27.3943,31400.0
2013-06-14 11:05:00,40.0,40.11,39.99,40.1,22800.0,27.4012,27.4765,27.3943,27.4697,22800.0
2013-06-14 11:10:00,40.16,40.16,40.13,40.13,5600.0,27.5108,27.5108,27.4902,27.4902,5600.0
2013-06-14 11:15:00,40.11,40.15,40.1,40.15,9200.0,27.4765,27.5039,27.4697,27.5039,9200.0
2013-06-14 11:20:00,40.16,40.19,40.15,40.18,7200.0,27.5108,27.5313,27.5039,27.5245,7200.0
2013-06-14 11:25:00,40.2,40.2,40.18,40.2,10200.0,27.5382,27.5382,27.5245,27.5382,10200.0
2013-06-14 11:30:00,40.21,40.21,40.13,40.17,8000.0,27.545,27.545,27.4902,27.5176,8000.0
2013-06-14 11:35:00,40.17,40.19,40.16,40.18,8000.0,27.5176,27.5313,27.5108,27.5245,8000.0
2013-06-14 11:40:00,40.18,40.2,40.16,40.17,6800.0,27.5245,27.5382,27.5108,27.5176,6800.0
2013-06-14 11:45:00,40.16,40.19,40.11,40.16,14000.0,27.5108,27.5313,27.4765,27.5108,14000.0
2013-06-14 11:50:00,40.12,40.14,40.09,40.13,8400.0,27.4834,27.4971,27.4628,27.4902,8400.0
2013-06-14 11:55:00,40.13,40.18,40.13,40.18,10000.0,27.4902,27.5245,27.4902,27.5245,10000.0
2013-06-14 12:00:00,40.18,40.18,40.13,40.13,12600.0,27.5245,27.5245,27.4902,27.4902,12600.0
2013-06-14 12:05:00,40.14,40.17,40.12,40.17,11600.0,27.4971,27.5176,27.4834,27.5176,11600.0
2013-06-14 12:10:00,40.17,40.21,40.17,40.18,6000.0,27.5176,27.545,27.5176,27.5245,6000.0
2013-06-14 12:15:00,40.17,40.2,40.14,40.19,7200.0,27.5176,27.5382,27.4971,27.5313,7200.0
2013-06-14 12:20:00,40.21,40.21,40.16,40.19,8800.0,27.545,27.545,27.5108,27.5313,8800.0
2013-06-14 12:25:00,40.19,40.19,40.15,40.15,4400.0,27.5313,27.5313,27.5039,27.5039,4400.0
2013-06-14 12:30:00,40.15,40.19,40.14,40.17,6200.0,27.5039,27.5313,27.4971,27.5176,6200.0
2013-06-14 12:35:00,40.16,40.2,40.16,40.18,5600.0,27.5108,27.5382,27.5108,27.5245,5600.0
2013-06-14 12:40:00,40.19,40.22,40.16,40.22,9000.0,27.5313,27.5519,27.5108,27.5519,9000.0
2013-06-14 12:45:00,40.21,40.21,40.2,40.2,3400.0,27.545,27.545,27.5382,27.5382,3400.0
2013-06-14 12:50:00,40.18,40.2,40.16,40.17,4200.0,27.5245,27.5382,27.5108,27.5176,4200.0
2013-06-14 12:55:00,40.13,40.16,40.11,40.14,12400.0,27.4902,27.5108,27.4765,27.4971,12400.0
2013-06-14 13:00:00,40.13,40.13,40.08,40.1,4800.0,27.4902,27.4902,27.456,27.4697,4800.0
2013-06-14 13:05:00,40.1,40.15,40.1,40.15,5400.0,27.4697,27.5039,27.4697,27.5039,5400.0
2013-06-14 13:10:00,40.16,40.16,40.13,40.15,6400.0,27.5108,27.5108,27.4902,27.5039,6400.0
2013-06-14 13:15:00,40.14,40.15,40.1,40.12,9200.0,27.4971,27.5039,27.4697,27.4834,9200.0
2013-06-14 13:20:00,40.09,40.1,40.04,40.04,7400.0,27.4628,27.4697,27.4286,27.4286,7400.0
2013-06-14 13:25:00,40.04,40.04,40.0,40.04,9800.0,27.4286,27.4286,27.4012,27.4286,9800.0
2013-06-14 13:30:00,40.04,40.05,40.02,40.05,4400.0,27.4286,27.4354,27.4149,27.4354,4400.0
2013-06-14 13:35:00,40.05,40.07,40.03,40.03,7800.0,27.4354,27.4491,27.4217,27.4217,7800.0
2013-06-14 13:40:00,40.04,40.09,40.04,40.09,4200.0,27.4286,27.4628,27.4286,27.4628,4200.0
2013-06-14 13:45:00,40.08,40.09,40.06,40.08,6600.0,27.456,27.4628,27.4423,27.456,6600.0
2013-06-14 13:50:00,40.08,40.09,40.04,40.05,4000.0,27.456,27.4628,27.4286,27.4354,4000.0
2013-06-14 13:55:00,40.06,40.09,40.05,40.07,7800.0,27.4423,27.4628,27.4354,27.4491,7800.0
2013-06-14 14:00:00,40.05,40.1,40.05,40.09,3800.0,27.4354,27.4697,27.4354,27.4628,3800.0
2013-06-14 14:05:00,40.08,40.15,40.08,40.15,4000.0,27.456,27.5039,27.456,27.5039,4000.0
2013-06-14 14:10:00,40.16,40.2,40.15,40.2,12600.0,27.5108,27.5382,27.5039,27.5382,12600.0
2013-06-14 14:15:00,40.2,40.23,40.2,40.23,9200.0,27.5382,27.5587,27.5382,27.5587,9200.0
2013-06-14 14:20:00,40.24,40.29,40.24,40.27,9400.0,27.5656,27.5998,27.5656,27.5861,9400.0
2013-06-14 14:25:00,40.27,40.27,40.24,40.24,6600.0,27.5861,27.5861,27.5656,27.5656,6600.0
2013-06-14 14:30:00,40.24,40.24,40.19,40.21,7200.0,27.5656,27.5656,27.5313,27.545,7200.0
2013-06-14 14:35:00,40.21,40.24,40.2,40.24,9000.0,27.545,27.5656,27.5382,27.5656,9000.0
2013-06-14 14:40:00,40.24,40.27,40.24,40.24,12200.0,27.5656,27.5861,27.5656,27.5656,12200.0
2013-06-14 14:45:00,40.24,40.25,40.22,40.23,6000.0,27.5656,27.5724,27.5519,27.5587,6000.0
2013-06-14 14:50:00,40.23,40.23,40.18,40.18,5600.0,27.5587,27.5587,27.5245,27.5245,5600.0
2013-06-14 14:55:00,40.16,40.17,40.12,40.13,15000.0,27.5108,27.5176,27.4834,27.4902,15000.0
2013-06-14 15:00:00,40.13,40.24,40.13,40.24,11600.0,27.4902,27.5656,27.4902,27.5656,11600.0
2013-06-14 15:05:00,40.24,40.28,40.24,40.27,15400.0,27.5656,27.593,27.5656,27.5861,15400.0
2013-06-14 15:10:00,40.27,40.27,40.22,40.27,5800.0,27.5861,27.5861,27.5519,27.5861,5800.0
2013-06-14 15:15:00,40.27,40.3,40.27,40.28,11200.0,27.5861,27.6067,27.5861,27.593,11200.0
2013-06-14 15:20:00,40.28,40.3,40.26,40.26,7600.0,27.593,27.6067,27.5793,27.5793,7600.0
2013-06-14 15:25:00,40.27,40.3,40.26,40.26,10000.0,27.5861,27.6067,27.5793,27.5793,10000.0
2013-06-14 15:30:00,40.25,40.27,40.23,40.23,14200.0,27.5724,27.5861,27.5587,27.5587,14200.0
2013-06-14 15:35:00,40.22,40.24,40.21,40.22,8800.0,27.5519,27.5656,27.545,27.5519,8800.0
2013-06-14 15:40:00,40.21,40.21,40.16,40.18,18200.0,27.545,27.545,27.5108,27.5245,18200.0
2013-06-14 15:45:00,40.19,40.21,40.15,40.2,33200.0,27.5313,27.545,27.5039,27.5382,33200.0
2013-06-14 15:50:00,40.2,40.23,40.18,40.21,32600.0,27.5382,27.5587,27.5245,27.545,32600.0
2013-06-14 15:55:00,40.21,40.22,40.18,40.19,54400.0,27.545,27.5519,27.5245,27.5313,54400.0
2013-06-17 09:30:00,40.42,40.6,40.28,40.52,50400.0,27.6889,27.8122,27.593,27.7574,50400.0
2013-06-17 09:35:00,40.55,40.59,40.49,40.54,14800.0,27.7779,27.8053,27.7368,27.7711,14800.0
2013-06-17 09:40:00,40.56,40.62,40.42,40.59,17200.0,27.7848,27.8259,27.6889,27.8053,17200.0
2013-06-17 09:45:00,40.58,40.66,40.58,40.66,25400.0,27.7985,27.8533,27.7985,27.8533,25400.0
2013-06-17 09:50:00,40.67,40.68,40.63,40.65,17800.0,27.8601,27.867,27.8327,27.8464,17800.0
2013-06-17 09:55:00,40.63,40.67,40.6,40.6,14000.0,27.8327,27.8601,27.8122,27.8122,14000.0
2013-06-17 10:00:00,40.61,40.65,40.51,40.51,17800.0,27.819,27.8464,27.7505,27.7505,17800.0
2013-06-17 10:05:00,40.51,40.51,40.47,40.47,19400.0,27.7505,27.7505,27.7231,27.7231,19400.0
2013-06-17 10:10:00,40.48,40.5,40.46,40.47,18400.0,27.73,27.7437,27.7163,27.7231,18400.0
2013-06-17 10:15:00,40.47,40.49,40.42,40.46,24000.0,27.7231,27.7368,27.6889,27.7163,24000.0
2013-06-17 10:20:00,40.46,40.46,40.4,40.4,12800.0,27.7163,27.7163,27.6752,27.6752,12800.0
2013-06-17 10:25:00,40.39,40.42,40.38,40.41,22000.0,27.6683,27.6889,27.6615,27.682,22000.0
2013-06-17 10:30:00,40.41,40.45,40.38,40.44,12400.0,27.682,27.7094,27.6615,27.7026,12400.0
2013-06-17 10:35:00,40.44,40.45,40.4,40.4,7600.0,27.7026,27.7094,27.6752,27.6752,7600.0
2013-06-17 10:40:00,40.41,40.44,40.4,40.44,8200.0,27.682,27.7026,27.6752,27.7026,8200.0
2013-06-17 10:45:00,40.44,40.5,40.44,40.47,12800.0,27.7026,27.7437,27.7026,27.7231,12800.0
2013-06-17 10:50:00,40.47,40.49,40.47,40.48,8800.0,27.7231,27.7368,27.7231,27.73,8800.0
2013-06-17 10:55:00,40.48,40.51,40.48,40.49,9200.0,27.73,27.7505,27.73,27.7368,9200.0
2013-06-17 11:00:00,40.49,40.51,40.49,40.51,6400.0,27.7368,27.7505,27.7368,27.7505,6400.0
2013-06-17 11:05:00,40.51,40.54,40.49,40.51,41600.0,27.7505,27.7711,27.7368,27.7505,41600.0
2013-06-17 11:10:00,40.51,40.53,40.51,40.52,14600.0,27.7505,27.7642,27.7505,27.7574,14600.0
2013-06-17 11:15:00,40.53,40.56,40.5,40.51,10600.0,27.7642,27.7848,27.7437,27.7505,10600.0
2013-06-17 11:20:00,40.51,40.51,40.44,40.44,11000.0,27.7505,27.7505,27.7026,27.7026,11000.0
2013-06-17 11:25:00,40.45,40.45,40.37,40.37,17800.0,27.7094,27.7094,27.6546,27.6546,17800.0
2013-06-17 11:30:00,40.38,40.38,40.35,40.37,11200.0,27.6615,27.6615,27.6409,27.6546,11200.0
2013-06-17 11:35:00,40.38,40.38,40.3,40.31,22400.0,27.6615,27.6615,27.6067,27.6135,22400.0
2013-06-17 11:40:00,40.32,40.33,40.31,40.32,8600.0,27.6204,27.6272,27.6135,27.6204,8600.0
2013-06-17 11:45:00,40.33,40.35,40.32,40.35,12000.0,27.6272,27.6409,27.6204,27.6409,12000.0
2013-06-17 11:50:00,40.35,40.37,40.32,40.35,10800.0,27.6409,27.6546,27.6204,27.6409,10800.0
2013-06-17 11:55:00,40.37,40.37,40.34,40.36,8000.0,27.6546,27.6546,27.6341,27.6478,8000.0
2013-06-17 12:00:00,40.35,40.37,40.34,40.35,7400.0,27.6409,27.6546,27.6341,27.6409,7400.0
2013-06-17 12:05:00,40.36,40.36,40.35,40.36,7600.0,27.6478,27.6478,27.6409,27.6478,7600.0
2013-06-17 12:10:00,40.36,40.36,40.33,40.33,2200.0,27.6478,27.6478,27.6272,27.6272,2200.0
2013-06-17 12:15:00,40.33,40.34,40.32,40.32,5400.0,27.6272,27.6341,27.6204,27.6204,5400.0
2013-06-17 12:20:00,40.33,40.33,40.3,40.31,6200.0,27.6272,27.6272,27.6067,27.6135,6200.0
2013-06-17 12:25:00,40.31,40.31,40.26,40.27,8600.0,27.6135,27.6135,27.5793,27.5861,8600.0
2013-06-17 12:30:00,40.26,40.27,40.25,40.27,5400.0,27.5793,27.5861,27.5724,27.5861,5400.0
2013-06-17 12:35:00,40.28,40.3,40.27,40.3,3600.0,27.593,27.6067,27.5861,27.6067,3600.0
2013-06-17 12:40:00,40.3,40.32,40.3,40.31,6200.0,27.6067,27.6204,27.6067,27.6135,6200.0
2013-06-17 12:45:00,40.33,40.35,40.32,40.35,14000.0,27.6272,27.6409,27.6204,27.6409,14000.0
2013-06-17 12:50:00,40.35,40.36,40.34,40.36,5600.0,27.6409,27.6478,27.6341,27.6478,5600.0
2013-06-17 12:55:00,40.35,40.36,40.33,40.33,22600.0,27.6409,27.6478,27.6272,27.6272,22600.0
2013-06-17 13:00:00,40.34,40.37,40.33,40.37,5000.0,27.6341,27.6546,27.6272,27.6546,5000.0
2013-06-17 13:05:00,40.37,40.38,40.35,40.38,9200.0,27.6546,27.6615,27.6409,27.6615,9200.0
2013-06-17 13:10:00,40.38,40.43,40.37,40.42,12600.0,27.6615,27.6957,27.6546,27.6889,12600.0
2013-06-17 13:15:00,40.43,40.43,40.41,40.43,45000.0,27.6957,27.6957,27.682,27.6957,45000.0
2013-06-17 13:20:00,40.43,40.48,40.42,40.45,7000.0,27.6957,27.73,27.6889,27.7094,7000.0
2013-06-17 13:25:00,40.45,40.45,40.43,40.44,9200.0,27.7094,27.7094,27.6957,27.7026,9200.0
2013-06-17 13:30:00,40.44,40.46,40.43,40.45,6600.0,27.7026,27.7163,27.6957,27.7094,6600.0
2013-06-17 13:35:00,40.44,40.46,40.43,40.43,19200.0,27.7026,27.7163,27.6957,27.6957,19200.0
2013-06-17 13:40:00,40.43,40.43,40.41,40.41,6400.0,27.6957,27.6957,27.682,27.682,6400.0
2013-06-17 13:45:00,40.42,40.42,40.38,40.39,9000.0,27.6889,27.6889,27.6615,27.6683,9000.0
2013-06-17 13:50:00,40.4,40.4,40.37,40.37,3200.0,27.6752,27.6752,27.6546,27.6546,3200.0
2013-06-17 13:55:00,40.36,40.4,40.36,40.38,14800.0,27.6478,27.6752,27.6478,27.6615,14800.0
2013-06-17 14:00:00,40.38,40.38,40.38,40.38,2600.0,27.6615,27.6615,27.6615,27.6615,2600.0
2013-06-17 14:05:00,40.38,40.38,40.29,40.29,7800.0,27.6615,27.6615,27.5998,27.5998,7800.0
2013-06-17 14:10:00,40.27,40.31,40.26,40.3,12000.0,27.5861,27.6135,27.5793,27.6067,12000.0
2013-06-17 14:15:00,40.3,40.3,40.26,40.27,7800.0,27.6067,27.6067,27.5793,27.5861,7800.0
2013-06-17 14:20:00,40.26,40.27,40.21,40.21,19400.0,27.5793,27.5861,27.545,27.545,19400.0
2013-06-17 14:25:00,40.2,40.2,40.15,40.18,16800.0,27.5382,27.5382,27.5039,27.5245,16800.0
2013-06-17 14:30:00,40.18,40.22,40.15,40.21,12200.0,27.5245,27.5519,27.5039,27.545,12200.0
2013-06-17 14:35:00,40.21,40.22,40.2,40.21,4600.0,27.545,27.5519,27.5382,27.545,4600.0
2013-06-17 14:40:00,40.22,40.23,40.18,40.19,9000.0,27.5519,27.5587,27.5245,27.5313,9000.0
2013-06-17 14:45:00,40.19,40.19,40.15,40.16,16200.0,27.5313,27.5313,27.5039,27.5108,16200.0
2013-06-17 14:50:00,40.16,40.17,40.1,40.15,12600.0,27.5108,27.5176,27.4697,27.5039,12600.0
2013-06-17 14:55:00,40.14,40.15,40.1,40.13,16200.0,27.4971,27.5039,27.4697,27.4902,16200.0
2013-06-17 15:00:00,40.15,40.18,40.11,40.18,11400.0,27.5039,27.5245,27.4765,27.5245,11400.0
2013-06-17 15:05:00,40.2,40.22,40.16,40.2,12200.0,27.5382,27.5519,27.5108,27.5382,12200.0
2013-06-17 15:10:00,40.19,40.2,40.16,40.19,17600.0,27.5313,27.5382,27.5108,27.5313,17600.0
2013-06-17 15:15:00,40.19,40.2,40.17,40.19,16000.0,27.5313,27.5382,27.5176,27.5313,16000.0
2013-06-17 15:20:00,40.18,40.2,40.16,40.2,16400.0,27.5245,27.5382,27.5108,27.5382,16400.0
2013-06-17 15:25:00,40.19,40.23,40.19,40.23,13000.0,27.5313,27.5587,27.5313,27.5587,13000.0
2013-06-17 15:30:00,40.23,40.29,40.22,40.29,13400.0,27.5587,27.5998,27.5519,27.5998,13400.0
2013-06-17 15:35:00,40.29,40.34,40.29,40.32,16400.0,27.5998,27.6341,27.5998,27.6204,16400.0
2013-06-17 15:40:00,40.32,40.33,40.31,40.31,13200.0,27.6204,27.6272,27.6135,27.6135,13200.0
2013-06-17 15:45:00,40.31,40.34,40.28,40.33,27800.0,27.6135,27.6341,27.593,27.6272,27800.0
2013-06-17 15:50:00,40.32,40.33,40.28,40.29,32800.0,27.6204,27.6272,27.593,27.5998,32800.0
2013-06-17 15:55:00,40.29,40.35,40.27,40.35,56000.0,27.5998,27.6409,27.5861,27.6409,56000.0
2013-06-18 09:30:00,40.36,40.59,40.19,40.5,20400.0,27.6478,27.8053,27.5313,27.7437,20400.0
2013-06-18 09:35:00,40.46,40.48,40.31,40.34,4200.0,27.7163,27.73,27.6135,27.6341,4200.0
2013-06-18 09:40:00,40.34,40.37,40.31,40.36,5800.0,27.6341,27.6546,27.6135,27.6478,5800.0
2013-06-18 09:45:00,40.36,40.38,40.34,40.34,4800.0,27.6478,27.6615,27.6341,27.6341,4800.0
2013-06-18 09:50:00,40.37,40.38,40.31,40.32,10000.0,27.6546,27.6615,27.6135,27.6204,10000.0
2013-06-18 09:55:00,40.31,40.37,40.3,40.3,8000.0,27.6135,27.6546,27.6067,27.6067,8000.0
2013-06-18 10:00:00,40.31,40.36,40.29,40.3,6600.0,27.6135,27.6478,27.5998,27.6067,6600.0
2013-06-18 10:05:00,40.31,40.38,40.31,40.38,6000.0,27.6135,27.6615,27.6135,27.6615,6000.0
2013-06-18 10:10:00,40.35,40.42,40.35,40.4,11000.0,27.6409,27.6889,27.6409,27.6752,11000.0
2013-06-18 10:15:00,40.4,40.45,40.4,40.44,5000.0,27.6752,27.7094,27.6752,27.7026,5000.0
2013-06-18 10:20:00,40.44,40.51,40.44,40.47,8000.0,27.7026,27.7505,27.7026,27.7231,8000.0
2013-06-18 10:25:00,40.47,40.55,40.47,40.52,10600.0,27.7231,27.7779,27.7231,27.7574,10600.0
2013-06-18 10:30:00,40.51,40.6,40.51,40.6,17800.0,27.7505,27.8122,27.7505,27.8122,17800.0
2013-06-18 10:35:00,40.6,40.64,40.6,40.64,11800.0,27.8122,27.8396,27.8122,27.8396,11800.0
2013-06-18 10:40:00,40.64,40.66,40.63,40.63,19800.0,27.8396,27.8533,27.8327,27.8327,19800.0
2013-06-18 10:45:00,40.65,40.66,40.59,40.62,18400.0,27.8464,27.8533,27.8053,27.8259,18400.0
2013-06-18 10:50:00,40.63,40.63,40.59,40.63,63800.0,27.8327,27.8327,27.8053,27.8327,63800.0
2013-06-18 10:55:00,40.62,40.67,40.62,40.65,5200.0,27.8259,27.8601,27.8259,27.8464,5200.0
2013-06-18 11:00:00,40.65,40.67,40.63,40.64,12600.0,27.8464,27.8601,27.8327,27.8396,12600.0
2013-06-18 11:05:00,40.65,40.66,40.63,40.63,8800.0,27.8464,27.8533,27.8327,27.8327,8800.0
2013-06-18 11:10:00,40.63,40.64,40.6,40.6,61200.0,27.8327,27.8396,27.8122,27.8122,61200.0
2013-06-18 11:15:00,40.61,40.61,40.57,40.57,7600.0,27.819,27.819,27.7916,27.7916,7600.0
2013-06-18 11:20:00,40.57,40.6,40.57,40.58,11200.0,27.7916,27.8122,27.7916,27.7985,11200.0
2013-06-18 11:25:00,40.58,40.71,40.58,40.71,12400.0,27.7985,27.8875,27.7985,27.8875,12400.0
2013-06-18 11:30:00,40.7,40.77,40.69,40.77,16200.0,27.8807,27.9286,27.8738,27.9286,16200.0
2013-06-18 11:35:00,40.77,40.81,40.77,40.79,18600.0,27.9286,27.956,27.9286,27.9423,18600.0
2013-06-18 11:40:00,40.8,40.84,40.78,40.81,19200.0,27.9492,27.9766,27.9355,27.956,19200.0
2013-06-18 11:45:00,40.81,40.84,40.81,40.84,18000.0,27.956,27.9766,27.956,27.9766,18000.0
2013-06-18 11:50:00,40.85,40.86,40.83,40.86,32400.0,27.9834,27.9903,27.9697,27.9903,32400.0
2013-06-18 11:55:00,40.86,40.88,40.85,40.88,28800.0,27.9903,28.004,27.9834,28.004,28800.0
2013-06-18 12:00:00,40.88,40.9,40.87,40.88,22200.0,28.004,28.0177,27.9971,28.004,22200.0
2013-06-18 12:05:00,40.88,40.89,40.87,40.87,10800.0,28.004,28.0108,27.9971,27.9971,10800.0
2013-06-18 12:10:00,40.86,40.87,40.85,40.85,14000.0,27.9903,27.9971,27.9834,27.9834,14000.0
2013-06-18 12:15:00,40.85,40.86,40.83,40.84,11200.0,27.9834,27.9903,27.9697,27.9766,11200.0
2013-06-18 12:20:00,40.84,40.85,40.81,40.83,14600.0,27.9766,27.9834,27.956,27.9697,14600.0
2013-06-18 12:25:00,40.82,40.85,40.82,40.84,11600.0,27.9629,27.9834,27.9629,27.9766,11600.0
2013-06-18 12:30:00,40.83,40.88,40.83,40.87,18400.0,27.9697,28.004,27.9697,27.9971,18400.0
2013-06-18 12:35:00,40.87,40.9,40.87,40.88,14400.0,27.9971,28.0177,27.9971,28.004,14400.0
2013-06-18 12:40:00,40.88,40.88,40.87,40.87,5200.0,28.004,28.004,27.9971,27.9971,5200.0
2013-06-18 12:45:00,40.88,40.88,40.87,40.88,4600.0,28.004,28.004,27.9971,28.004,4600.0
2013-06-18 12:50:00,40.88,40.92,40.88,40.9,11400.0,28.004,28.0314,28.004,28.0177,11400.0
2013-06-18 12:55:00,40.91,40.93,40.9,40.93,9400.0,28.0245,28.0382,28.0177,28.0382,9400.0
2013-06-18 13:00:00,40.92,40.93,40.9,40.92,6600.0,28.0314,28.0382,28.0177,28.0314,6600.0
2013-06-18 13:05:00,40.92,40.93,40.89,40.91,30600.0,28.0314,28.0382,28.0108,28.0245,30600.0
2013-06-18 13:10:00,40.9,40.93,40.9,40.93,9200.0,28.0177,28.0382,28.0177,28.0382,9200.0
2013-06-18 13:15:00,40.93,40.93,40.91,40.93,11800.0,28.0382,28.0382,28.0245,28.0382,11800.0
2013-06-18 13:20:00,40.93,40.96,40.92,40.96,18400.0,28.0382,28.0588,28.0314,28.0588,18400.0
2013-06-18 13:25:00,40.95,40.98,40.94,40.95,10800.0,28.0519,28.0725,28.0451,28.0519,10800.0
2013-06-18 13:30:00,40.96,40.97,40.94,40.94,5400.0,28.0588,28.0656,28.0451,28.0451,5400.0
2013-06-18 13:35:00,40.95,40.95,40.93,40.95,68200.0,28.0519,28.0519,28.0382,28.0519,68200.0
2013-06-18 13:40:00,40.95,40.99,40.95,40.99,17400.0,28.0519,28.0793,28.0519,28.0793,17400.0
2013-06-18 13:45:00,40.99,41.01,40.99,41.01,16600.0,28.0793,28.093,28.0793,28.093,16600.0
2013-06-18 13:50:00,41.0,41.06,40.99,41.06,21000.0,28.0862,28.1273,28.0793,28.1273,21000.0
2013-06-18 13:55:00,41.05,41.05,41.01,41.02,8400.0,28.1204,28.1204,28.093,28.0999,8400.0
2013-06-18 14:00:00,41.02,41.03,40.99,41.02,13000.0,28.0999,28.1067,28.0793,28.0999,13000.0
2013-06-18 14:05:00,41.02,41.08,41.02,41.06,17600.0,28.0999,28.141,28.0999,28.1273,17600.0
2013-06-18 14:10:00,41.06,41.09,41.06,41.07,19000.0,28.1273,28.1478,28.1273,28.1341,19000.0
2013-06-18 14:15:00,41.07,41.09,41.05,41.05,9800.0,28.1341,28.1478,28.1204,28.1204,9800.0
2013-06-18 14:20:00,41.04,41.06,41.04,41.06,9000.0,28.1136,28.1273,28.1136,28.1273,9000.0
2013-06-18 14:25:00,41.06,41.08,41.04,41.08,32400.0,28.1273,28.141,28.1136,28.141,32400.0
2013-06-18 14:30:00,41.08,41.08,41.06,41.08,24200.0,28.141,28.141,28.1273,28.141,24200.0
2013-06-18 14:35:00,41.08,41.1,41.07,41.1,21400.0,28.141,28.1547,28.1341,28.1547,21400.0
2013-06-18 14:40:00,41.09,41.13,41.08,41.08,16400.0,28.1478,28.1752,28.141,28.141,16400.0
2013-06-18 14:45:00,41.08,41.1,41.08,41.1,10800.0,28.141,28.1547,28.141,28.1547,10800.0
2013-06-18 14:50:00,41.1,41.1,41.09,41.1,22000.0,28.1547,28.1547,28.1478,28.1547,22000.0
2013-06-18 14:55:00,41.1,41.12,41.09,41.12,15400.0,28.1547,28.1684,28.1478,28.1684,15400.0
2013-06-18 15:00:00,41.1,41.11,41.09,41.11,13600.0,28.1547,28.1615,28.1478,28.1615,13600.0
2013-06-18 15:05:00,41.11,41.13,41.08,41.09,21800.0,28.1615,28.1752,28.141,28.1478,21800.0
2013-06-18 15:10:00,41.08,41.09,41.04,41.04,22000.0,28.141,28.1478,28.1136,28.1136,22000.0
2013-06-18 15:15:00,41.04,41.04,41.0,41.04,153800.0,28.1136,28.1136,28.0862,28.1136,153800.0
2013-06-18 15:20:00,41.04,41.06,41.02,41.03,27400.0,28.1136,28.1273,28.0999,28.1067,27400.0
2013-06-18 15:25:00,41.03,41.05,41.0,41.01,23200.0,28.1067,28.1204,28.0862,28.093,23200.0
2013-06-18 15:30:00,41.01,41.04,40.98,40.98,25000.0,28.093,28.1136,28.0725,28.0725,25000.0
2013-06-18 15:35:00,40.98,40.99,40.95,40.98,81800.0,28.0725,28.0793,28.0519,28.0725,81800.0
2013-06-18 15:40:00,40.97,41.0,40.94,40.95,220400.0,28.0656,28.0862,28.0451,28.0519,220400.0
2013-06-18 15:45:00,40.94,40.98,40.93,40.95,75400.0,28.0451,28.0725,28.0382,28.0519,75400.0
2013-06-18 15:50:00,40.95,40.95,40.91,40.92,50000.0,28.0519,28.0519,28.0245,28.0314,50000.0
2013-06-18 15:55:00,40.93,41.03,40.92,41.02,204800.0,28.0382,28.1067,28.0314,28.0999,204800.0
2013-06-19 09:30:00,41.04,41.06,40.98,40.98,38400.0,28.1136,28.1273,28.0725,28.0725,38400.0
2013-06-19 09:35:00,40.97,40.97,40.88,40.88,18200.0,28.0656,28.0656,28.004,28.004,18200.0
2013-06-19 09:40:00,40.89,40.9,40.81,40.83,8200.0,28.0108,28.0177,27.956,27.9697,8200.0
2013-06-19 09:45:00,40.85,40.89,40.85,40.85,11000.0,27.9834,28.0108,27.9834,27.9834,11000.0
2013-06-19 09:50:00,40.85,40.91,40.85,40.9,15600.0,27.9834,28.0245,27.9834,28.0177,15600.0
2013-06-19 09:55:00,40.91,40.93,40.87,40.92,15200.0,28.0245,28.0382,27.9971,28.0314,15200.0
2013-06-19 10:00:00,40.9,40.96,40.88,40.96,10800.0,28.0177,28.0588,28.004,28.0588,10800.0
2013-06-19 10:05:00,40.96,41.01,40.96,40.98,12800.0,28.0588,28.093,28.0588,28.0725,12800.0
2013-06-19 10:10:00,41.0,41.01,40.97,40.98,21000.0,28.0862,28.093,28.0656,28.0725,21000.0
2013-06-19 10:15:00,40.99,41.0,40.96,40.98,49600.0,28.0793,28.0862,28.0588,28.0725,49600.0
2013-06-19 10:20:00,40.97,40.99,40.94,40.96,25000.0,28.0656,28.0793,28.0451,28.0588,25000.0
2013-06-19 10:25:00,40.96,40.99,40.96,40.99,33600.0,28.0588,28.0793,28.0588,28.0793,33600.0
2013-06-19 10:30:00,40.99,41.01,40.94,40.96,29600.0,28.0793,28.093,28.0451,28.0588,29600.0
2013-06-19 10:35:00,40.96,40.97,40.9,40.94,26800.0,28.0588,28.0656,28.0177,28.0451,26800.0
2013-06-19 10:40:00,40.94,40.99,40.93,40.96,7600.0,28.0451,28.0793,28.0382,28.0588,7600.0
2013-06-19 10:45:00,40.96,40.97,40.94,40.96,13000.0,28.0588,28.0656,28.0451,28.0588,13000.0
2013-06-19 10:50:00,40.95,40.99,40.93,40.94,11800.0,28.0519,28.0793,28.0382,28.0451,11800.0
2013-06-19 10:55:00,40.93,40.97,40.92,40.95,16600.0,28.0382,28.0656,28.0314,28.0519,16600.0
2013-06-19 11:00:00,40.95,40.97,40.93,40.94,17800.0,28.0519,28.0656,28.0382,28.0451,17800.0
2013-06-19 11:05:00,40.94,40.94,40.93,40.94,9400.0,28.0451,28.0451,28.0382,28.0451,9400.0
2013-06-19 11:10:00,40.93,40.95,40.92,40.92,17800.0,28.0382,28.0519,28.0314,28.0314,17800.0
2013-06-19 11:15:00,40.93,40.96,40.93,40.95,8600.0,28.0382,28.0588,28.0382,28.0519,8600.0
2013-06-19 11:20:00,40.95,40.96,40.94,40.96,6600.0,28.0519,28.0588,28.0451,28.0588,6600.0
2013-06-19 11:25:00,40.95,40.96,40.93,40.95,10200.0,28.0519,28.0588,28.0382,28.0519,10200.0
2013-06-19 11:30:00,40.94,40.97,40.93,40.96,7600.0,28.0451,28.0656,28.0382,28.0588,7600.0
2013-06-19 11:35:00,40.97,41.01,40.97,40.98,10200.0,28.0656,28.093,28.0656,28.0725,10200.0
2013-06-19 11:40:00,40.99,41.0,40.98,41.0,10800.0,28.0793,28.0862,28.0725,28.0862,10800.0
2013-06-19 11:45:00,41.0,41.02,40.99,41.01,8400.0,28.0862,28.0999,28.0793,28.093,8400.0
2013-06-19 11:50:00,41.01,41.03,41.0,41.01,6600.0,28.093,28.1067,28.0862,28.093,6600.0
2013-06-19 11:55:00,41.01,41.04,41.01,41.02,3400.0,28.093,28.1136,28.093,28.0999,3400.0
2013-06-19 12:00:00,41.0,41.01,40.98,40.98,4600.0,28.0862,28.093,28.0725,28.0725,4600.0
2013-06-19 12:05:00,40.97,40.99,40.96,40.96,7000.0,28.0656,28.0793,28.0588,28.0588,7000.0
2013-06-19 12:10:00,40.97,41.0,40.97,41.0,6000.0,28.0656,28.0862,28.0656,28.0862,6000.0
2013-06-19 12:15:00,41.0,41.01,40.99,40.99,6000.0,28.0862,28.093,28.0793,28.0793,6000.0
2013-06-19 12:20:00,40.99,41.02,40.99,41.01,2800.0,28.0793,28.0999,28.0793,28.093,2800.0
2013-06-19 12:25:00,41.02,41.02,40.99,41.02,8400.0,28.0999,28.0999,28.0793,28.0999,8400.0
2013-06-19 12:30:00,41.02,41.02,40.99,41.01,5000.0,28.0999,28.0999,28.0793,28.093,5000.0
2013-06-19 12:35:00,41.01,41.02,40.99,41.02,3200.0,28.093,28.0999,28.0793,28.0999,3200.0
2013-06-19 12:40:00,41.02,41.06,41.02,41.05,10400.0,28.0999,28.1273,28.0999,28.1204,10400.0
2013-06-19 12:45:00,41.04,41.07,41.04,41.07,10800.0,28.1136,28.1341,28.1136,28.1341,10800.0
2013-06-19 12:50:00,41.06,41.07,41.05,41.07,9400.0,28.1273,28.1341,28.1204,28.1341,9400.0
2013-06-19 12:55:00,41.07,41.09,41.07,41.09,6400.0,28.1341,28.1478,28.1341,28.1478,6400.0
2013-06-19 13:00:00,41.09,41.09,41.03,41.04,11000.0,28.1478,28.1478,28.1067,28.1136,11000.0
2013-06-19 13:05:00,41.05,41.07,41.04,41.06,7200.0,28.1204,28.1341,28.1136,28.1273,7200.0
2013-06-19 13:10:00,41.05,41.07,41.05,41.05,8400.0,28.1204,28.1341,28.1204,28.1204,8400.0
2013-06-19 13:15:00,41.05,41.08,41.05,41.08,5000.0,28.1204,28.141,28.1204,28.141,5000.0
2013-06-19 13:20:00,41.07,41.09,41.07,41.08,5600.0,28.1341,28.1478,28.1341,28.141,5600.0
2013-06-19 13:25:00,41.08,41.11,41.08,41.1,11800.0,28.141,28.1615,28.141,28.1547,11800.0
2013-06-19 13:30:00,41.09,41.13,41.09,41.13,16600.0,28.1478,28.1752,28.1478,28.1752,16600.0
2013-06-19 13:35:00,41.13,41.16,41.13,41.13,12800.0,28.1752,28.1958,28.1752,28.1752,12800.0
2013-06-19 13:40:00,41.13,41.16,41.12,41.13,6400.0,28.1752,28.1958,28.1684,28.1752,6400.0
2013-06-19 13:45:00,41.14,41.18,41.14,41.18,8600.0,28.1821,28.2095,28.1821,28.2095,8600.0
2013-06-19 13:50:00,41.18,41.2,41.16,41.19,28200.0,28.2095,28.2232,28.1958,28.2163,28200.0
2013-06-19 13:55:00,41.19,41.25,41.18,41.25,13400.0,28.2163,28.2574,28.2095,28.2574,13400.0
2013-06-19 14:00:00,41.24,41.25,41.01,41.06,91800.0,28.2506,28.2574,28.093,28.1273,91800.0
2013-06-19 14:05:00,41.05,41.11,40.95,41.05,127400.0,28.1204,28.1615,28.0519,28.1204,127400.0
2013-06-19 14:10:00,41.04,41.14,41.0,41.09,117600.0,28.1136,28.1821,28.0862,28.1478,117600.0
2013-06-19 14:15:00,41.08,41.1,41.02,41.02,40000.0,28.141,28.1547,28.0999,28.0999,40000.0
2013-06-19 14:20:00,41.02,41.03,40.93,40.93,62600.0,28.0999,28.1067,28.0382,28.0382,62600.0
2013-06-19 14:25:00,40.93,41.05,40.9,41.02,109200.0,28.0382,28.1204,28.0177,28.0999,109200.0
2013-06-19 14:30:00,41.02,41.04,40.98,41.01,47000.0,28.0999,28.1136,28.0725,28.093,47000.0
2013-06-19 14:35:00,40.99,41.14,40.99,41.02,25400.0,28.0793,28.1821,28.0793,28.0999,25400.0
2013-06-19 14:40:00,41.01,41.1,41.0,41.0,13600.0,28.093,28.1547,28.0862,28.0862,13600.0
2013-06-19 14:45:00,40.99,41.0,40.81,40.88,67000.0,28.0793,28.0862,27.956,28.004,67000.0
2013-06-19 14:50:00,40.88,40.88,40.75,40.78,52000.0,28.004,28.004,27.9149,27.9355,52000.0
2013-06-19 14:55:00,40.77,40.85,40.62,40.69,111200.0,27.9286,27.9834,27.8259,27.8738,111200.0
2013-06-19 15:00:00,40.67,40.85,40.64,40.83,128000.0,27.8601,27.9834,27.8396,27.9697,128000.0
2013-06-19 15:05:00,40.82,40.84,40.76,40.76,49000.0,27.9629,27.9766,27.9218,27.9218,49000.0
2013-06-19 15:10:00,40.76,40.77,40.69,40.73,59200.0,27.9218,27.9286,27.8738,27.9012,59200.0
2013-06-19 15:15:00,40.72,40.8,40.72,40.77,61800.0,27.8944,27.9492,27.8944,27.9286,61800.0
2013-06-19 15:20:00,40.75,40.84,40.74,40.83,53800.0,27.9149,27.9766,27.9081,27.9697,53800.0
2013-06-19 15:25:00,40.81,40.85,40.8,40.81,102800.0,27.956,27.9834,27.9492,27.956,102800.0
2013-06-19 15:30:00,40.83,40.83,40.76,40.76,106200.0,27.9697,27.9697,27.9218,27.9218,106200.0
2013-06-19 15:35:00,40.77,40.81,40.75,40.77,115200.0,27.9286,27.956,27.9149,27.9286,115200.0
2013-06-19 15:40:00,40.77,40.8,40.71,40.71,128800.0,27.9286,27.9492,27.8875,27.8875,128800.0
2013-06-19 15:45:00,40.71,40.71,40.57,40.61,98200.0,27.8875,27.8875,27.7916,27.819,98200.0
2013-06-19 15:50:00,40.6,40.68,40.56,40.68,99800.0,27.8122,27.867,27.7848,27.867,99800.0
2013-06-19 15:55:00,40.68,40.7,40.52,40.52,199600.0,27.867,27.8807,27.7574,27.7574,199600.0
2013-06-20 09:30:00,40.06,40.15,39.93,39.97,65800.0,27.4423,27.5039,27.3532,27.3806,65800.0
2013-06-20 09:35:00,40.02,40.1,40.02,40.08,9400.0,27.4149,27.4697,27.4149,27.456,9400.0
2013-06-20 09:40:00,40.08,40.13,40.03,40.03,17600.0,27.456,27.4902,27.4217,27.4217,17600.0
2013-06-20 09:45:00,40.03,40.16,40.02,40.1,20400.0,27.4217,27.5108,27.4149,27.4697,20400.0
2013-06-20 09:50:00,40.12,40.12,39.99,40.05,16200.0,27.4834,27.4834,27.3943,27.4354,16200.0
2013-06-20 09:55:00,40.09,40.09,39.99,40.02,31000.0,27.4628,27.4628,27.3943,27.4149,31000.0
2013-06-20 10:00:00,40.02,40.02,39.94,40.0,59600.0,27.4149,27.4149,27.3601,27.4012,59600.0
2013-06-20 10:05:00,39.98,40.0,39.92,39.96,19800.0,27.3875,27.4012,27.3464,27.3738,19800.0
2013-06-20 10:10:00,39.91,39.93,39.72,39.74,39800.0,27.3395,27.3532,27.2093,27.223,39800.0
2013-06-20 10:15:00,39.75,39.82,39.59,39.8,37600.0,27.2299,27.2778,27.1203,27.2641,37600.0
2013-06-20 10:20:00,39.8,39.91,39.78,39.78,29200.0,27.2641,27.3395,27.2504,27.2504,29200.0
2013-06-20 10:25:00,39.78,39.84,39.75,39.77,39000.0,27.2504,27.2915,27.2299,27.2436,39000.0
2013-06-20 10:30:00,39.8,39.8,39.62,39.62,30000.0,27.2641,27.2641,27.1408,27.1408,30000.0
2013-06-20 10:35:00,39.62,39.82,39.56,39.82,88800.0,27.1408,27.2778,27.0997,27.2778,88800.0
2013-06-20 10:40:00,39.82,39.82,39.69,39.73,30000.0,27.2778,27.2778,27.1888,27.2162,30000.0
2013-06-20 10:45:00,39.72,39.82,39.71,39.79,21000.0,27.2093,27.2778,27.2025,27.2573,21000.0
2013-06-20 10:50:00,39.77,39.83,39.75,39.77,16800.0,27.2436,27.2847,27.2299,27.2436,16800.0
2013-06-20 10:55:00,39.8,39.88,39.78,39.87,37600.0,27.2641,27.3189,27.2504,27.3121,37600.0
2013-06-20 11:00:00,39.87,39.92,39.87,39.88,49400.0,27.3121,27.3464,27.3121,27.3189,49400.0
2013-06-20 11:05:00,39.88,39.94,39.87,39.87,25600.0,27.3189,27.3601,27.3121,27.3121,25600.0
2013-06-20 11:10:00,39.87,39.91,39.85,39.88,24800.0,27.3121,27.3395,27.2984,27.3189,24800.0
2013-06-20 11:15:00,39.88,39.88,39.84,39.85,18600.0,27.3189,27.3189,27.2915,27.2984,18600.0
2013-06-20 11:20:00,39.86,39.88,39.82,39.82,21400.0,27.3052,27.3189,27.2778,27.2778,21400.0
2013-06-20 11:25:00,39.83,39.89,39.83,39.88,34800.0,27.2847,27.3258,27.2847,27.3189,34800.0
2013-06-20 11:30:00,39.88,39.89,39.81,39.82,35400.0,27.3189,27.3258,27.271,27.2778,35400.0
2013-06-20 11:35:00,39.82,39.9,39.82,39.9,40000.0,27.2778,27.3327,27.2778,27.3327,40000.0
2013-06-20 11:40:00,39.91,39.93,39.85,39.85,14800.0,27.3395,27.3532,27.2984,27.2984,14800.0
2013-06-20 11:45:00,39.85,39.91,39.85,39.88,14800.0,27.2984,27.3395,27.2984,27.3189,14800.0
2013-06-20 11:50:00,39.88,39.88,39.84,39.84,16400.0,27.3189,27.3189,27.2915,27.2915,16400.0
2013-06-20 11:55:00,39.83,39.88,39.83,39.83,12200.0,27.2847,27.3189,27.2847,27.2847,12200.0
2013-06-20 12:00:00,39.83,39.9,39.83,39.84,24200.0,27.2847,27.3327,27.2847,27.2915,24200.0
2013-06-20 12:05:00,39.85,39.88,39.83,39.84,13800.0,27.2984,27.3189,27.2847,27.2915,13800.0
2013-06-20 12:10:00,39.84,39.96,39.84,39.96,31800.0,27.2915,27.3738,27.2915,27.3738,31800.0
2013-06-20 12:15:00,39.96,39.96,39.88,39.95,29600.0,27.3738,27.3738,27.3189,27.3669,29600.0
2013-06-20 12:20:00,39.95,39.99,39.93,39.95,19200.0,27.3669,27.3943,27.3532,27.3669,19200.0
2013-06-20 12:25:00,39.95,40.01,39.95,40.01,22200.0,27.3669,27.408,27.3669,27.408,22200.0
2013-06-20 12:30:00,40.01,40.06,39.99,40.02,28800.0,27.408,27.4423,27.3943,27.4149,28800.0
2013-06-20 12:35:00,40.02,40.02,39.94,39.94,17600.0,27.4149,27.4149,27.3601,27.3601,17600.0
2013-06-20 12:40:00,39.95,39.96,39.91,39.92,10600.0,27.3669,27.3738,27.3395,27.3464,10600.0
2013-06-20 12:45:00,39.93,39.93,39.88,39.88,8400.0,27.3532,27.3532,27.3189,27.3189,8400.0
2013-06-20 12:50:00,39.89,39.9,39.85,39.85,9600.0,27.3258,27.3327,27.2984,27.2984,9600.0
2013-06-20 12:55:00,39.86,39.86,39.84,39.84,12600.0,27.3052,27.3052,27.2915,27.2915,12600.0
2013-06-20 13:00:00,39.83,39.85,39.77,39.77,16000.0,27.2847,27.2984,27.2436,27.2436,16000.0
2013-06-20 13:05:00,39.77,39.85,39.76,39.84,13400.0,27.2436,27.2984,27.2367,27.2915,13400.0
2013-06-20 13:10:00,39.84,39.86,39.83,39.84,9400.0,27.2915,27.3052,27.2847,27.2915,9400.0
2013-06-20 13:15:00,39.83,39.83,39.7,39.73,13200.0,27.2847,27.2847,27.1956,27.2162,13200.0
2013-06-20 13:20:00,39.72,39.72,39.69,39.7,8800.0,27.2093,27.2093,27.1888,27.1956,8800.0
2013-06-20 13:25:00,39.7,39.73,39.7,39.72,12600.0,27.1956,27.2162,27.1956,27.2093,12600.0
2013-06-20 13:30:00,39.73,39.74,39.69,39.73,9400.0,27.2162,27.223,27.1888,27.2162,9400.0
2013-06-20 13:35:00,39.75,39.76,39.71,39.73,12000.0,27.2299,27.2367,27.2025,27.2162,12000.0
2013-06-20 13:40:00,39.72,39.77,39.71,39.77,10600.0,27.2093,27.2436,27.2025,27.2436,10600.0
2013-06-20 13:45:00,39.77,39.8,39.75,39.79,10200.0,27.2436,27.2641,27.2299,27.2573,10200.0
2013-06-20 13:50:00,39.8,39.8,39.76,39.77,8800.0,27.2641,27.2641,27.2367,27.2436,8800.0
2013-06-20 13:55:00,39.76,39.82,39.74,39.77,10800.0,27.2367,27.2778,27.223,27.2436,10800.0
2013-06-20 14:00:00,39.8,39.8,39.71,39.76,10200.0,27.2641,27.2641,27.2025,27.2367,10200.0
2013-06-20 14:05:00,39.77,39.77,39.73,39.73,10800.0,27.2436,27.2436,27.2162,27.2162,10800.0
2013-06-20 14:10:00,39.73,39.73,39.65,39.68,14000.0,27.2162,27.2162,27.1614,27.1819,14000.0
2013-06-20 14:15:00,39.67,39.7,39.65,39.65,21200.0,27.1751,27.1956,27.1614,27.1614,21200.0
2013-06-20 14:20:00,39.64,39.64,39.51,39.59,30400.0,27.1545,27.1545,27.0655,27.1203,30400.0
2013-06-20 14:25:00,39.59,39.66,39.55,39.55,39800.0,27.1203,27.1682,27.0929,27.0929,39800.0
2013-06-20 14:30:00,39.56,39.62,39.49,39.62,33200.0,27.0997,27.1408,27.0518,27.1408,33200.0
2013-06-20 14:35:00,39.6,39.6,39.54,39.57,33400.0,27.1271,27.1271,27.086,27.1066,33400.0
2013-06-20 14:40:00,39.56,39.67,39.56,39.67,24800.0,27.0997,27.1751,27.0997,27.1751,24800.0
2013-06-20 14:45:00,39.67,39.69,39.57,39.57,17800.0,27.1751,27.1888,27.1066,27.1066,17800.0
2013-06-20 14:50:00,39.56,39.57,39.45,39.45,41600.0,27.0997,27.1066,27.0244,27.0244,41600.0
2013-06-20 14:55:00,39.45,39.46,39.43,39.43,28000.0,27.0244,27.0312,27.0107,27.0107,28000.0
2013-06-20 15:00:00,39.45,39.48,39.41,39.43,21800.0,27.0244,27.0449,26.997,27.0107,21800.0
2013-06-20 15:05:00,39.43,39.63,39.43,39.63,28400.0,27.0107,27.1477,27.0107,27.1477,28400.0
2013-06-20 15:10:00,39.63,39.63,39.49,39.51,22800.0,27.1477,27.1477,27.0518,27.0655,22800.0
2013-06-20 15:15:00,39.49,39.52,39.43,39.45,20800.0,27.0518,27.0723,27.0107,27.0244,20800.0
2013-06-20 15:20:00,39.44,39.45,39.3,39.37,43000.0,27.0175,27.0244,26.9216,26.9696,43000.0
2013-06-20 15:25:00,39.38,39.44,39.38,39.44,20200.0,26.9764,27.0175,26.9764,27.0175,20200.0
2013-06-20 15:30:00,39.43,39.47,39.37,39.38,32200.0,27.0107,27.0381,26.9696,26.9764,32200.0
2013-06-20 15:35:00,39.38,39.41,39.35,39.37,43800.0,26.9764,26.997,26.9559,26.9696,43800.0
2013-06-20 15:40:00,39.36,39.37,39.3,39.32,59200.0,26.9627,26.9696,26.9216,26.9353,59200.0
2013-06-20 15:45:00,39.33,39.33,39.24,39.3,68400.0,26.9422,26.9422,26.8805,26.9216,68400.0
2013-06-20 15:50:00,39.29,39.4,39.29,39.39,66800.0,26.9148,26.9901,26.9148,26.9833,66800.0
2013-06-20 15:55:00,39.4,39.49,39.35,39.36,199000.0,26.9901,27.0518,26.9559,26.9627,199000.0
2013-06-21 09:30:00,39.67,39.71,39.65,39.68,4200.0,27.1751,27.2025,27.1614,27.1819,4200.0
2013-06-21 09:35:00,39.7,39.76,39.57,39.64,521600.0,27.1956,27.2367,27.1066,27.1545,521600.0
2013-06-21 09:40:00,39.7,39.7,39.47,39.61,33400.0,27.1956,27.1956,27.0381,27.134,33400.0
2013-06-21 09:45:00,39.62,39.71,39.59,39.65,24800.0,27.1408,27.2025,27.1203,27.1614,24800.0
2013-06-21 09:50:00,39.64,39.69,39.54,39.56,20400.0,27.1545,27.1888,27.086,27.0997,20400.0
2013-06-21 09:55:00,39.57,39.69,39.55,39.66,19600.0,27.1066,27.1888,27.0929,27.1682,19600.0
2013-06-21 10:00:00,39.63,39.72,39.55,39.69,17600.0,27.1477,27.2093,27.0929,27.1888,17600.0
2013-06-21 10:05:00,39.68,39.68,39.59,39.63,12400.0,27.1819,27.1819,27.1203,27.1477,12400.0
2013-06-21 10:10:00,39.62,39.64,39.55,39.56,14800.0,27.1408,27.1545,27.0929,27.0997,14800.0
2013-06-21 10:15:00,39.57,39.59,39.41,39.47,32000.0,27.1066,27.1203,26.997,27.0381,32000.0
2013-06-21 10:20:00,39.47,39.47,39.37,39.37,23800.0,27.0381,27.0381,26.9696,26.9696,23800.0
2013-06-21 10:25:00,39.35,39.36,39.26,39.35,19800.0,26.9559,26.9627,26.8942,26.9559,19800.0
2013-06-21 10:30:00,39.34,39.41,39.34,39.41,21800.0,26.949,26.997,26.949,26.997,21800.0
2013-06-21 10:35:00,39.41,39.41,39.33,39.33,12200.0,26.997,26.997,26.9422,26.9422,12200.0
2013-06-21 10:40:00,39.34,39.35,39.27,39.29,12800.0,26.949,26.9559,26.9011,26.9148,12800.0
2013-06-21 10:45:00,39.27,39.35,39.27,39.35,13600.0,26.9011,26.9559,26.9011,26.9559,13600.0
2013-06-21 10:50:00,39.33,39.45,39.32,39.45,12600.0,26.9422,27.0244,26.9353,27.0244,12600.0
2013-06-21 10:55:00,39.45,39.45,39.3,39.35,21800.0,27.0244,27.0244,26.9216,26.9559,21800.0
2013-06-21 11:00:00,39.34,39.4,39.34,39.35,46800.0,26.949,26.9901,26.949,26.9559,46800.0
2013-06-21 11:05:00,39.35,39.37,39.28,39.29,27600.0,26.9559,26.9696,26.9079,26.9148,27600.0
2013-06-21 11:10:00,39.29,39.3,39.13,39.14,24800.0,26.9148,26.9216,26.8052,26.812,24800.0
2013-06-21 11:15:00,39.13,39.21,39.12,39.21,19800.0,26.8052,26.86,26.7983,26.86,19800.0
2013-06-21 11:20:00,39.2,39.2,39.09,39.1,19000.0,26.8531,26.8531,26.7778,26.7846,19000.0
2013-06-21 11:25:00,39.09,39.1,38.91,38.93,43000.0,26.7778,26.7846,26.6545,26.6682,43000.0
2013-06-21 11:30:00,38.91,38.91,38.74,38.85,53200.0,26.6545,26.6545,26.538,26.6134,53200.0
2013-06-21 11:35:00,38.85,39.08,38.85,39.08,20600.0,26.6134,26.7709,26.6134,26.7709,20600.0
2013-06-21 11:40:00,39.09,39.21,39.07,39.1,36000.0,26.7778,26.86,26.7641,26.7846,36000.0
2013-06-21 11:45:00,39.11,39.2,39.11,39.16,18200.0,26.7915,26.8531,26.7915,26.8257,18200.0
2013-06-21 11:50:00,39.17,39.17,39.05,39.1,23400.0,26.8326,26.8326,26.7504,26.7846,23400.0
2013-06-21 11:55:00,39.1,39.17,39.1,39.16,15600.0,26.7846,26.8326,26.7846,26.8257,15600.0
2013-06-21 12:00:00,39.16,39.22,39.15,39.19,14200.0,26.8257,26.8668,26.8189,26.8463,14200.0
2013-06-21 12:05:00,39.18,39.19,39.12,39.12,14200.0,26.8394,26.8463,26.7983,26.7983,14200.0
2013-06-21 12:10:00,39.1,39.1,39.04,39.06,17400.0,26.7846,26.7846,26.7435,26.7572,17400.0
2013-06-21 12:15:00,39.07,39.07,39.02,39.07,13400.0,26.7641,26.7641,26.7298,26.7641,13400.0
2013-06-21 12:20:00,39.06,39.07,39.01,39.05,12800.0,26.7572,26.7641,26.723,26.7504,12800.0
2013-06-21 12:25:00,39.06,39.07,39.01,39.01,12400.0,26.7572,26.7641,26.723,26.723,12400.0
2013-06-21 12:30:00,39.01,39.05,39.0,39.01,44800.0,26.723,26.7504,26.7161,26.723,44800.0
2013-06-21 12:35:00,39.01,39.07,39.01,39.02,23600.0,26.723,26.7641,26.723,26.7298,23600.0
2013-06-21 12:40:00,39.01,39.13,39.01,39.13,16200.0,26.723,26.8052,26.723,26.8052,16200.0
2013-06-21 12:45:00,39.1,39.26,39.1,39.23,18000.0,26.7846,26.8942,26.7846,26.8737,18000.0
2013-06-21 12:50:00,39.22,39.25,39.19,39.23,17600.0,26.8668,26.8874,26.8463,26.8737,17600.0
2013-06-21 12:55:00,39.23,39.46,39.21,39.46,26200.0,26.8737,27.0312,26.86,27.0312,26200.0
2013-06-21 13:00:00,39.47,39.51,39.38,39.4,43200.0,27.0381,27.0655,26.9764,26.9901,43200.0
2013-06-21 13:05:00,39.39,39.46,39.38,39.43,12000.0,26.9833,27.0312,26.9764,27.0107,12000.0
2013-06-21 13:10:00,39.45,39.49,39.44,39.49,13400.0,27.0244,27.0518,27.0175,27.0518,13400.0
2013-06-21 13:15:00,39.48,39.56,39.48,39.53,20800.0,27.0449,27.0997,27.0449,27.0792,20800.0
2013-06-21 13:20:00,39.52,39.54,39.45,39.45,10800.0,27.0723,27.086,27.0244,27.0244,10800.0
2013-06-21 13:25:00,39.46,39.47,39.4,39.43,13400.0,27.0312,27.0381,26.9901,27.0107,13400.0
2013-06-21 13:30:00,39.42,39.46,39.41,39.44,13800.0,27.0038,27.0312,26.997,27.0175,13800.0
2013-06-21 13:35:00,39.45,39.49,39.45,39.47,9400.0,27.0244,27.0518,27.0244,27.0381,9400.0
2013-06-21 13:40:00,39.48,39.48,39.44,39.47,7600.0,27.0449,27.0449,27.0175,27.0381,7600.0
2013-06-21 13:45:00,39.44,39.47,39.43,39.45,6800.0,27.0175,27.0381,27.0107,27.0244,6800.0
2013-06-21 13:50:00,39.45,39.45,39.4,39.42,8000.0,27.0244,27.0244,26.9901,27.0038,8000.0
2013-06-21 13:55:00,39.41,39.42,39.35,39.38,10000.0,26.997,27.0038,26.9559,26.9764,10000.0
2013-06-21 14:00:00,39.38,39.4,39.35,39.37,11400.0,26.9764,26.9901,26.9559,26.9696,11400.0
2013-06-21 14:05:00,39.35,39.38,39.34,39.35,7600.0,26.9559,26.9764,26.949,26.9559,7600.0
2013-06-21 14:10:00,39.37,39.44,39.35,39.44,8200.0,26.9696,27.0175,26.9559,27.0175,8200.0
2013-06-21 14:15:00,39.43,39.49,39.43,39.49,9800.0,27.0107,27.0518,27.0107,27.0518,9800.0
2013-06-21 14:20:00,39.51,39.52,39.47,39.49,17000.0,27.0655,27.0723,27.0381,27.0518,17000.0
2013-06-21 14:25:00,39.49,39.6,39.49,39.58,20400.0,27.0518,27.1271,27.0518,27.1134,20400.0
2013-06-21 14:30:00,39.58,39.63,39.57,39.61,11800.0,27.1134,27.1477,27.1066,27.134,11800.0
2013-06-21 14:35:00,39.62,39.65,39.6,39.62,17600.0,27.1408,27.1614,27.1271,27.1408,17600.0
2013-06-21 14:40:00,39.63,39.63,39.58,39.61,17000.0,27.1477,27.1477,27.1134,27.134,17000.0
2013-06-21 14:45:00,39.61,39.65,39.6,39.62,10800.0,27.134,27.1614,27.1271,27.1408,10800.0
2013-06-21 14:50:00,39.64,39.67,39.63,39.67,9200.0,27.1545,27.1751,27.1477,27.1751,9200.0
2013-06-21 14:55:00,39.68,39.76,39.64,39.76,14200.0,27.1819,27.2367,27.1545,27.2367,14200.0
2013-06-21 15:00:00,39.74,39.75,39.72,39.73,8600.0,27.223,27.2299,27.2093,27.2162,8600.0
2013-06-21 15:05:00,39.74,39.92,39.73,39.92,35400.0,27.223,27.3464,27.2162,27.3464,35400.0
2013-06-21 15:10:00,39.91,39.97,39.9,39.91,36000.0,27.3395,27.3806,27.3327,27.3395,36000.0
2013-06-21 15:15:00,39.9,39.94,39.8,39.83,25600.0,27.3327,27.3601,27.2641,27.2847,25600.0
2013-06-21 15:20:00,39.81,39.87,39.81,39.85,29600.0,27.271,27.3121,27.271,27.2984,29600.0
2013-06-21 15:25:00,39.84,39.95,39.83,39.95,29600.0,27.2915,27.3669,27.2847,27.3669,29600.0
2013-06-21 15:30:00,39.96,39.97,39.85,39.87,23000.0,27.3738,27.3806,27.2984,27.3121,23000.0
2013-06-21 15:35:00,39.87,39.93,39.83,39.83,34200.0,27.3121,27.3532,27.2847,27.2847,34200.0
2013-06-21 15:40:00,39.83,39.84,39.74,39.82,54000.0,27.2847,27.2915,27.223,27.2778,54000.0
2013-06-21 15:45:00,39.83,39.89,39.75,39.87,74000.0,27.2847,27.3258,27.2299,27.3121,74000.0
2013-06-21 15:50:00,39.87,39.87,39.74,39.76,65400.0,27.3121,27.3121,27.223,27.2367,65400.0
2013-06-21 15:55:00,39.76,39.83,39.74,39.79,205200.0,27.2367,27.2847,27.223,27.2573,205200.0
2013-06-24 09:30:00,39.55,39.66,39.44,39.49,24600.0,27.0929,27.1682,27.0175,27.0518,24600.0
2013-06-24 09:35:00,39.46,39.46,39.18,39.27,12200.0,27.0312,27.0312,26.8394,26.9011,12200.0
2013-06-24 09:40:00,39.26,39.47,39.26,39.46,8000.0,26.8942,27.0381,26.8942,27.0312,8000.0
2013-06-24 09:45:00,39.47,39.54,39.41,39.54,14200.0,27.0381,27.086,26.997,27.086,14200.0
2013-06-24 09:50:00,39.55,39.63,39.55,39.61,18200.0,27.0929,27.1477,27.0929,27.134,18200.0
2013-06-24 09:55:00,39.59,39.61,39.35,39.49,28000.0,27.1203,27.134,26.9559,27.0518,28000.0
2013-06-24 10:00:00,39.47,39.47,39.38,39.43,29200.0,27.0381,27.0381,26.9764,27.0107,29200.0
2013-06-24 10:05:00,39.45,39.7,39.45,39.7,21000.0,27.0244,27.1956,27.0244,27.1956,21000.0
2013-06-24 10:10:00,39.67,39.74,39.63,39.64,16200.0,27.1751,27.223,27.1477,27.1545,16200.0
2013-06-24 10:15:00,39.64,39.66,39.6,39.62,10800.0,27.1545,27.1682,27.1271,27.1408,10800.0
2013-06-24 10:20:00,39.6,39.6,39.4,39.4,26000.0,27.1271,27.1271,26.9901,26.9901,26000.0
2013-06-24 10:25:00,39.4,39.4,39.34,39.38,9800.0,26.9901,26.9901,26.949,26.9764,9800.0
2013-06-24 10:30:00,39.35,39.43,39.33,39.34,13000.0,26.9559,27.0107,26.9422,26.949,13000.0
2013-06-24 10:35:00,39.35,39.48,39.35,39.48,6000.0,26.9559,27.0449,26.9559,27.0449,6000.0
2013-06-24 10:40:00,39.47,39.51,39.44,39.51,5600.0,27.0381,27.0655,27.0175,27.0655,5600.0
2013-06-24 10:45:00,39.52,39.52,39.46,39.5,5000.0,27.0723,27.0723,27.0312,27.0586,5000.0
2013-06-24 10:50:00,39.51,39.6,39.51,39.55,40400.0,27.0655,27.1271,27.0655,27.0929,40400.0
2013-06-24 10:55:00,39.54,39.59,39.52,39.58,17600.0,27.086,27.1203,27.0723,27.1134,17600.0
2013-06-24 11:00:00,39.54,39.61,39.54,39.59,6800.0,27.086,27.134,27.086,27.1203,6800.0
2013-06-24 11:05:00,39.58,39.6,39.57,39.59,15800.0,27.1134,27.1271,27.1066,27.1203,15800.0
2013-06-24 11:10:00,39.58,39.61,39.57,39.59,16600.0,27.1134,27.134,27.1066,27.1203,16600.0
2013-06-24 11:15:00,39.58,39.59,39.55,39.58,47000.0,27.1134,27.1203,27.0929,27.1134,47000.0
2013-06-24 11:20:00,39.57,39.58,39.54,39.58,55400.0,27.1066,27.1134,27.086,27.1134,55400.0
2013-06-24 11:25:00,39.57,39.61,39.55,39.55,30600.0,27.1066,27.134,27.0929,27.0929,30600.0
2013-06-24 11:30:00,39.56,39.63,39.56,39.58,14200.0,27.0997,27.1477,27.0997,27.1134,14200.0
2013-06-24 11:35:00,39.58,39.6,39.54,39.54,29000.0,27.1134,27.1271,27.086,27.086,29000.0
2013-06-24 11:40:00,39.55,39.65,39.53,39.61,23600.0,27.0929,27.1614,27.0792,27.134,23600.0
2013-06-24 11:45:00,39.6,39.62,39.56,39.59,19800.0,27.1271,27.1408,27.0997,27.1203,19800.0
2013-06-24 11:50:00,39.6,39.66,39.6,39.63,16000.0,27.1271,27.1682,27.1271,27.1477,16000.0
2013-06-24 11:55:00,39.63,39.68,39.62,39.65,9400.0,27.1477,27.1819,27.1408,27.1614,9400.0
2013-06-24 12:00:00,39.69,39.72,39.6,39.64,19200.0,27.1888,27.2093,27.1271,27.1545,19200.0
2013-06-24 12:05:00,39.61,39.63,39.58,39.59,29200.0,27.134,27.1477,27.1134,27.1203,29200.0
2013-06-24 12:10:00,39.6,39.62,39.57,39.58,16800.0,27.1271,27.1408,27.1066,27.1134,16800.0
2013-06-24 12:15:00,39.59,39.63,39.58,39.6,11000.0,27.1203,27.1477,27.1134,27.1271,11000.0
2013-06-24 12:20:00,39.6,39.62,39.58,39.59,11800.0,27.1271,27.1408,27.1134,27.1203,11800.0
2013-06-24 12:25:00,39.6,39.63,39.59,39.63,21000.0,27.1271,27.1477,27.1203,27.1477,21000.0
2013-06-24 12:30:00,39.64,39.69,39.63,39.67,10200.0,27.1545,27.1888,27.1477,27.1751,10200.0
2013-06-24 12:35:00,39.67,39.74,39.67,39.73,35000.0,27.1751,27.223,27.1751,27.2162,35000.0
2013-06-24 12:40:00,39.73,39.76,39.71,39.74,7000.0,27.2162,27.2367,27.2025,27.223,7000.0
2013-06-24 12:45:00,39.74,39.76,39.7,39.7,5800.0,27.223,27.2367,27.1956,27.1956,5800.0
2013-06-24 12:50:00,39.69,39.7,39.65,39.69,7800.0,27.1888,27.1956,27.1614,27.1888,7800.0
2013-06-24 12:55:00,39.67,39.76,39.67,39.75,9600.0,27.1751,27.2367,27.1751,27.2299,9600.0
2013-06-24 13:00:00,39.76,39.81,39.74,39.81,23600.0,27.2367,27.271,27.223,27.271,23600.0
2013-06-24 13:05:00,39.81,39.81,39.74,39.74,10000.0,27.271,27.271,27.223,27.223,10000.0
2013-06-24 13:10:00,39.74,39.89,39.74,39.85,15200.0,27.223,27.3258,27.223,27.2984,15200.0
2013-06-24 13:15:00,39.87,39.89,39.84,39.89,9400.0,27.3121,27.3258,27.2915,27.3258,9400.0
2013-06-24 13:20:00,39.88,39.97,39.88,39.97,25000.0,27.3189,27.3806,27.3189,27.3806,25000.0
2013-06-24 13:25:00,39.97,40.1,39.96,40.1,72200.0,27.3806,27.4697,27.3738,27.4697,72200.0
2013-06-24 13:30:00,40.08,40.16,40.08,40.1,37600.0,27.456,27.5108,27.456,27.4697,37600.0
2013-06-24 13:35:00,40.1,40.13,40.08,40.13,37600.0,27.4697,27.4902,27.456,27.4902,37600.0
2013-06-24 13:40:00,40.12,40.21,40.12,40.2,85200.0,27.4834,27.545,27.4834,27.5382,85200.0
2013-06-24 13:45:00,40.2,40.23,40.08,40.08,84000.0,27.5382,27.5587,27.456,27.456,84000.0
2013-06-24 13:50:00,40.1,40.12,40.01,40.02,26200.0,27.4697,27.4834,27.408,27.4149,26200.0
2013-06-24 13:55:00,40.01,40.1,40.0,40.1,17200.0,27.408,27.4697,27.4012,27.4697,17200.0
2013-06-24 14:00:00,40.11,40.21,40.1,40.19,50000.0,27.4765,27.545,27.4697,27.5313,50000.0
2013-06-24 14:05:00,40.19,40.2,40.16,40.19,103800.0,27.5313,27.5382,27.5108,27.5313,103800.0
2013-06-24 14:10:00,40.2,40.31,40.19,40.27,67400.0,27.5382,27.6135,27.5313,27.5861,67400.0
2013-06-24 14:15:00,40.27,40.33,40.27,40.33,46600.0,27.5861,27.6272,27.5861,27.6272,46600.0
2013-06-24 14:20:00,40.33,40.44,40.33,40.33,65200.0,27.6272,27.7026,27.6272,27.6272,65200.0
2013-06-24 14:25:00,40.33,40.38,40.32,40.37,47800.0,27.6272,27.6615,27.6204,27.6546,47800.0
2013-06-24 14:30:00,40.37,40.44,40.34,40.44,39800.0,27.6546,27.7026,27.6341,27.7026,39800.0
2013-06-24 14:35:00,40.44,40.48,40.41,40.48,44000.0,27.7026,27.73,27.682,27.73,44000.0
2013-06-24 14:40:00,40.47,40.48,40.38,40.4,48000.0,27.7231,27.73,27.6615,27.6752,48000.0
2013-06-24 14:45:00,40.38,40.41,40.38,40.4,48200.0,27.6615,27.682,27.6615,27.6752,48200.0
2013-06-24 14:50:00,40.4,40.43,40.35,40.35,46600.0,27.6752,27.6957,27.6409,27.6409,46600.0
2013-06-24 14:55:00,40.35,40.37,40.29,40.33,37800.0,27.6409,27.6546,27.5998,27.6272,37800.0
2013-06-24 15:00:00,40.34,40.4,40.29,40.35,44600.0,27.6341,27.6752,27.5998,27.6409,44600.0
2013-06-24 15:05:00,40.35,40.41,40.35,40.39,37400.0,27.6409,27.682,27.6409,27.6683,37400.0
2013-06-24 15:10:00,40.38,40.42,40.36,40.37,32800.0,27.6615,27.6889,27.6478,27.6546,32800.0
2013-06-24 15:15:00,40.37,40.37,40.27,40.29,34000.0,27.6546,27.6546,27.5861,27.5998,34000.0
2013-06-24 15:20:00,40.3,40.4,40.28,40.37,37400.0,27.6067,27.6752,27.593,27.6546,37400.0
2013-06-24 15:25:00,40.37,40.42,40.35,40.37,31600.0,27.6546,27.6889,27.6409,27.6546,31600.0
2013-06-24 15:30:00,40.36,40.42,40.35,40.35,28800.0,27.6478,27.6889,27.6409,27.6409,28800.0
2013-06-24 15:35:00,40.34,40.43,40.34,40.42,29400.0,27.6341,27.6957,27.6341,27.6889,29400.0
2013-06-24 15:40:00,40.42,40.42,40.27,40.29,68200.0,27.6889,27.6889,27.5861,27.5998,68200.0
2013-06-24 15:45:00,40.29,40.29,40.16,40.21,111400.0,27.5998,27.5998,27.5108,27.545,111400.0
2013-06-24 15:50:00,40.2,40.31,40.2,40.26,94800.0,27.5382,27.6135,27.5382,27.5793,94800.0
2013-06-24 15:55:00,40.26,40.26,40.12,40.12,188600.0,27.5793,27.5793,27.4834,27.4834,188600.0
2013-06-25 09:30:00,40.45,40.45,40.21,40.23,154600.0,27.7094,27.7094,27.545,27.5587,154600.0
2013-06-25 09:35:00,40.24,40.24,40.02,40.07,32000.0,27.5656,27.5656,27.4149,27.4491,32000.0
2013-06-25 09:40:00,40.11,40.26,40.08,40.24,20400.0,27.4765,27.5793,27.456,27.5656,20400.0
2013-06-25 09:45:00,40.25,40.25,40.09,40.18,29200.0,27.5724,27.5724,27.4628,27.5245,29200.0
2013-06-25 09:50:00,40.17,40.17,40.07,40.11,24600.0,27.5176,27.5176,27.4491,27.4765,24600.0
2013-06-25 09:55:00,40.1,40.23,40.02,40.19,38000.0,27.4697,27.5587,27.4149,27.5313,38000.0
2013-06-25 10:00:00,40.21,40.26,40.1,40.24,24000.0,27.545,27.5793,27.4697,27.5656,24000.0
2013-06-25 10:05:00,40.2,40.22,40.1,40.22,27400.0,27.5382,27.5519,27.4697,27.5519,27400.0
2013-06-25 10:10:00,40.21,40.44,40.21,40.3,33000.0,27.545,27.7026,27.545,27.6067,33000.0
2013-06-25 10:15:00,40.3,40.3,40.07,40.11,27600.0,27.6067,27.6067,27.4491,27.4765,27600.0
2013-06-25 10:20:00,40.1,40.31,40.1,40.3,23600.0,27.4697,27.6135,27.4697,27.6067,23600.0
2013-06-25 10:25:00,40.3,40.32,40.22,40.23,33200.0,27.6067,27.6204,27.5519,27.5587,33200.0
2013-06-25 10:30:00,40.22,40.22,40.15,40.2,15400.0,27.5519,27.5519,27.5039,27.5382,15400.0
2013-06-25 10:35:00,40.21,40.21,40.14,40.2,13800.0,27.545,27.545,27.4971,27.5382,13800.0
2013-06-25 10:40:00,40.2,40.3,40.19,40.29,12800.0,27.5382,27.6067,27.5313,27.5998,12800.0
2013-06-25 10:45:00,40.32,40.4,40.32,40.38,18200.0,27.6204,27.6752,27.6204,27.6615,18200.0
2013-06-25 10:50:00,40.38,40.48,40.38,40.47,21800.0,27.6615,27.73,27.6615,27.7231,21800.0
2013-06-25 10:55:00,40.48,40.49,40.44,40.44,26800.0,27.73,27.7368,27.7026,27.7026,26800.0
2013-06-25 11:00:00,40.43,40.43,40.3,40.3,20000.0,27.6957,27.6957,27.6067,27.6067,20000.0
2013-06-25 11:05:00,40.3,40.38,40.29,40.38,13600.0,27.6067,27.6615,27.5998,27.6615,13600.0
2013-06-25 11:10:00,40.37,40.38,40.31,40.35,9600.0,27.6546,27.6615,27.6135,27.6409,9600.0
2013-06-25 11:15:00,40.34,40.39,40.34,40.35,11000.0,27.6341,27.6683,27.6341,27.6409,11000.0
2013-06-25 11:20:00,40.37,40.37,40.34,40.35,8400.0,27.6546,27.6546,27.6341,27.6409,8400.0
2013-06-25 11:25:00,40.33,40.34,40.29,40.31,8800.0,27.6272,27.6341,27.5998,27.6135,8800.0
2013-06-25 11:30:00,40.31,40.37,40.31,40.33,13200.0,27.6135,27.6546,27.6135,27.6272,13200.0
2013-06-25 11:35:00,40.34,40.37,40.29,40.29,13600.0,27.6341,27.6546,27.5998,27.5998,13600.0
2013-06-25 11:40:00,40.3,40.33,40.27,40.27,10200.0,27.6067,27.6272,27.5861,27.5861,10200.0
2013-06-25 11:45:00,40.26,40.27,40.22,40.23,9000.0,27.5793,27.5861,27.5519,27.5587,9000.0
2013-06-25 11:50:00,40.24,40.32,40.24,40.32,17600.0,27.5656,27.6204,27.5656,27.6204,17600.0
2013-06-25 11:55:00,40.34,40.42,40.34,40.42,10800.0,27.6341,27.6889,27.6341,27.6889,10800.0
2013-06-25 12:00:00,40.42,40.47,40.39,40.46,20200.0,27.6889,27.7231,27.6683,27.7163,20200.0
2013-06-25 12:05:00,40.46,40.51,40.45,40.5,12600.0,27.7163,27.7505,27.7094,27.7437,12600.0
2013-06-25 12:10:00,40.5,40.51,40.48,40.51,14600.0,27.7437,27.7505,27.73,27.7505,14600.0
2013-06-25 12:15:00,40.51,40.55,40.51,40.55,61000.0,27.7505,27.7779,27.7505,27.7779,61000.0
2013-06-25 12:20:00,40.55,40.59,40.52,40.59,12600.0,27.7779,27.8053,27.7574,27.8053,12600.0
2013-06-25 12:25:00,40.59,40.6,40.53,40.57,40400.0,27.8053,27.8122,27.7642,27.7916,40400.0
2013-06-25 12:30:00,40.57,40.64,40.55,40.63,54200.0,27.7916,27.8396,27.7779,27.8327,54200.0
2013-06-25 12:35:00,40.62,40.65,40.6,40.65,27600.0,27.8259,27.8464,27.8122,27.8464,27600.0
2013-06-25 12:40:00,40.64,40.67,40.6,40.65,83400.0,27.8396,27.8601,27.8122,27.8464,83400.0
2013-06-25 12:45:00,40.66,40.68,40.6,40.62,22000.0,27.8533,27.867,27.8122,27.8259,22000.0
2013-06-25 12:50:00,40.6,40.6,40.59,40.59,9600.0,27.8122,27.8122,27.8053,27.8053,9600.0
2013-06-25 12:55:00,40.57,40.57,40.49,40.5,10200.0,27.7916,27.7916,27.7368,27.7437,10200.0
2013-06-25 13:00:00,40.5,40.54,40.5,40.54,6800.0,27.7437,27.7711,27.7437,27.7711,6800.0
2013-06-25 13:05:00,40.54,40.55,40.46,40.47,10600.0,27.7711,27.7779,27.7163,27.7231,10600.0
2013-06-25 13:10:00,40.45,40.49,40.43,40.49,24200.0,27.7094,27.7368,27.6957,27.7368,24200.0
2013-06-25 13:15:00,40.48,40.51,40.47,40.48,7400.0,27.73,27.7505,27.7231,27.73,7400.0
2013-06-25 13:20:00,40.47,40.47,40.44,40.46,7000.0,27.7231,27.7231,27.7026,27.7163,7000.0
2013-06-25 13:25:00,40.45,40.46,40.43,40.43,10000.0,27.7094,27.7163,27.6957,27.6957,10000.0
2013-06-25 13:30:00,40.42,40.43,40.4,40.43,10200.0,27.6889,27.6957,27.6752,27.6957,10200.0
2013-06-25 13:35:00,40.42,40.47,40.41,40.47,5200.0,27.6889,27.7231,27.682,27.7231,5200.0
2013-06-25 13:40:00,40.47,40.49,40.47,40.49,9200.0,27.7231,27.7368,27.7231,27.7368,9200.0
2013-06-25 13:45:00,40.49,40.51,40.47,40.49,8800.0,27.7368,27.7505,27.7231,27.7368,8800.0
2013-06-25 13:50:00,40.49,40.49,40.43,40.43,6600.0,27.7368,27.7368,27.6957,27.6957,6600.0
2013-06-25 13:55:00,40.44,40.46,40.44,40.46,12200.0,27.7026,27.7163,27.7026,27.7163,12200.0
2013-06-25 14:00:00,40.45,40.49,40.43,40.44,76600.0,27.7094,27.7368,27.6957,27.7026,76600.0
2013-06-25 14:05:00,40.44,40.46,40.41,40.42,30200.0,27.7026,27.7163,27.682,27.6889,30200.0
2013-06-25 14:10:00,40.44,40.44,40.42,40.44,9800.0,27.7026,27.7026,27.6889,27.7026,9800.0
2013-06-25 14:15:00,40.44,40.45,40.33,40.34,133000.0,27.7026,27.7094,27.6272,27.6341,133000.0
2013-06-25 14:20:00,40.34,40.41,40.32,40.38,50800.0,27.6341,27.682,27.6204,27.6615,50800.0
2013-06-25 14:25:00,40.39,40.41,40.37,40.41,11000.0,27.6683,27.682,27.6546,27.682,11000.0
2013-06-25 14:30:00,40.42,40.48,40.4,40.47,9800.0,27.6889,27.73,27.6752,27.7231,9800.0
2013-06-25 14:35:00,40.47,40.52,40.46,40.48,34000.0,27.7231,27.7574,27.7163,27.73,34000.0
2013-06-25 14:40:00,40.48,40.48,40.41,40.41,24200.0,27.73,27.73,27.682,27.682,24200.0
2013-06-25 14:45:00,40.4,40.42,40.39,40.42,15000.0,27.6752,27.6889,27.6683,27.6889,15000.0
2013-06-25 14:50:00,40.42,40.49,40.42,40.48,12800.0,27.6889,27.7368,27.6889,27.73,12800.0
2013-06-25 14:55:00,40.48,40.49,40.41,40.41,16800.0,27.73,27.7368,27.682,27.682,16800.0
2013-06-25 15:00:00,40.41,40.48,40.4,40.47,17400.0,27.682,27.73,27.6752,27.7231,17400.0
2013-06-25 15:05:00,40.49,40.58,40.48,40.57,22800.0,27.7368,27.7985,27.73,27.7916,22800.0
2013-06-25 15:10:00,40.59,40.59,40.54,40.54,15000.0,27.8053,27.8053,27.7711,27.7711,15000.0
2013-06-25 15:15:00,40.54,40.55,40.48,40.48,19600.0,27.7711,27.7779,27.73,27.73,19600.0
2013-06-25 15:20:00,40.48,40.55,40.48,40.55,12400.0,27.73,27.7779,27.73,27.7779,12400.0
2013-06-25 15:25:00,40.56,40.58,40.55,40.57,20800.0,27.7848,27.7985,27.7779,27.7916,20800.0
2013-06-25 15:30:00,40.57,40.63,40.57,40.63,23600.0,27.7916,27.8327,27.7916,27.8327,23600.0
2013-06-25 15:35:00,40.63,40.7,40.61,40.63,32000.0,27.8327,27.8807,27.819,27.8327,32000.0
2013-06-25 15:40:00,40.63,40.63,40.54,40.56,43800.0,27.8327,27.8327,27.7711,27.7848,43800.0
2013-06-25 15:45:00,40.55,40.55,40.48,40.49,45000.0,27.7779,27.7779,27.73,27.7368,45000.0
2013-06-25 15:50:00,40.49,40.57,40.47,40.56,67600.0,27.7368,27.7916,27.7231,27.7848,67600.0
2013-06-25 15:55:00,40.55,40.56,40.49,40.49,178800.0,27.7779,27.7848,27.7368,27.7368,178800.0
2013-06-26 09:30:00,40.44,40.6,40.44,40.6,32000.0,27.9144,28.0249,27.9144,28.0249,32000.0
2013-06-26 09:35:00,40.57,40.69,40.51,40.66,12200.0,28.0042,28.087,27.9628,28.0663,12200.0
2013-06-26 09:40:00,40.7,40.7,40.58,40.62,10000.0,28.0939,28.0939,28.0111,28.0387,10000.0
2013-06-26 09:45:00,40.63,40.68,40.57,40.6,9800.0,28.0456,28.0801,28.0042,28.0249,9800.0
2013-06-26 09:50:00,40.6,40.68,40.6,40.63,10000.0,28.0249,28.0801,28.0249,28.0456,10000.0
2013-06-26 09:55:00,40.63,40.65,40.52,40.55,12000.0,28.0456,28.0594,27.9697,27.9904,12000.0
2013-06-26 10:00:00,40.57,40.6,40.52,40.55,28400.0,28.0042,28.0249,27.9697,27.9904,28400.0
2013-06-26 10:05:00,40.54,40.63,40.51,40.62,33400.0,27.9835,28.0456,27.9628,28.0387,33400.0
2013-06-26 10:10:00,40.62,40.62,40.49,40.52,43400.0,28.0387,28.0387,27.949,27.9697,43400.0
2013-06-26 10:15:00,40.51,40.58,40.47,40.56,143000.0,27.9628,28.0111,27.9352,27.9973,143000.0
2013-06-26 10:20:00,40.55,40.66,40.55,40.63,62800.0,27.9904,28.0663,27.9904,28.0456,62800.0
2013-06-26 10:25:00,40.62,40.69,40.6,40.66,62400.0,28.0387,28.087,28.0249,28.0663,62400.0
2013-06-26 10:30:00,40.65,40.65,40.58,40.6,41600.0,28.0594,28.0594,28.0111,28.0249,41600.0
2013-06-26 10:35:00,40.6,40.68,40.6,40.66,19200.0,28.0249,28.0801,28.0249,28.0663,19200.0
2013-06-26 10:40:00,40.68,40.73,40.66,40.69,11600.0,28.0801,28.1146,28.0663,28.087,11600.0
2013-06-26 10:45:00,40.7,40.73,40.7,40.72,5800.0,28.0939,28.1146,28.0939,28.1077,5800.0
2013-06-26 10:50:00,40.72,40.76,40.72,40.76,4400.0,28.1077,28.1353,28.1077,28.1353,4400.0
2013-06-26 10:55:00,40.75,40.76,40.68,40.69,35800.0,28.1284,28.1353,28.0801,28.087,35800.0
2013-06-26 11:00:00,40.7,40.7,40.58,40.63,16400.0,28.0939,28.0939,28.0111,28.0456,16400.0
2013-06-26 11:05:00,40.61,40.63,40.55,40.62,18200.0,28.0318,28.0456,27.9904,28.0387,18200.0
2013-06-26 11:10:00,40.6,40.7,40.6,40.7,10200.0,28.0249,28.0939,28.0249,28.0939,10200.0
2013-06-26 11:15:00,40.71,40.76,40.69,40.69,14000.0,28.1008,28.1353,28.087,28.087,14000.0
2013-06-26 11:20:00,40.68,40.68,40.59,40.63,16200.0,28.0801,28.0801,28.018,28.0456,16200.0
2013-06-26 11:25:00,40.62,40.7,40.59,40.69,29200.0,28.0387,28.0939,28.018,28.087,29200.0
2013-06-26 11:30:00,40.7,40.85,40.69,40.85,50200.0,28.0939,28.1975,28.087,28.1975,50200.0
2013-06-26 11:35:00,40.87,40.9,40.77,40.82,90600.0,28.2113,28.232,28.1422,28.1767,90600.0
2013-06-26 11:40:00,40.81,40.82,40.74,40.77,21600.0,28.1698,28.1767,28.1215,28.1422,21600.0
2013-06-26 11:45:00,40.76,40.83,40.76,40.81,13200.0,28.1353,28.1837,28.1353,28.1698,13200.0
2013-06-26 11:50:00,40.81,40.86,40.81,40.85,10600.0,28.1698,28.2044,28.1698,28.1975,10600.0
2013-06-26 11:55:00,40.85,40.88,40.83,40.86,13600.0,28.1975,28.2182,28.1837,28.2044,13600.0
2013-06-26 12:00:00,40.85,40.93,40.85,40.93,27600.0,28.1975,28.2527,28.1975,28.2527,27600.0
2013-06-26 12:05:00,40.93,41.0,40.91,40.98,89600.0,28.2527,28.301,28.2389,28.2872,89600.0
2013-06-26 12:10:00,40.98,40.99,40.92,40.93,42600.0,28.2872,28.2941,28.2458,28.2527,42600.0
2013-06-26 12:15:00,40.93,40.96,40.92,40.92,13800.0,28.2527,28.2734,28.2458,28.2458,13800.0
2013-06-26 12:20:00,40.91,40.93,40.83,40.84,15400.0,28.2389,28.2527,28.1837,28.1906,15400.0
2013-06-26 12:25:00,40.84,40.91,40.84,40.87,24200.0,28.1906,28.2389,28.1906,28.2113,24200.0
2013-06-26 12:30:00,40.87,40.88,40.83,40.84,18600.0,28.2113,28.2182,28.1837,28.1906,18600.0
2013-06-26 12:35:00,40.83,40.9,40.81,40.86,36400.0,28.1837,28.232,28.1698,28.2044,36400.0
2013-06-26 12:40:00,40.87,40.91,40.87,40.88,8400.0,28.2113,28.2389,28.2113,28.2182,8400.0
2013-06-26 12:45:00,40.88,40.88,40.83,40.83,10200.0,28.2182,28.2182,28.1837,28.1837,10200.0
2013-06-26 12:50:00,40.82,40.82,40.76,40.76,15200.0,28.1767,28.1767,28.1353,28.1353,15200.0
2013-06-26 12:55:00,40.76,40.77,40.73,40.77,12200.0,28.1353,28.1422,28.1146,28.1422,12200.0
2013-06-26 13:00:00,40.78,40.83,40.77,40.8,31000.0,28.1491,28.1837,28.1422,28.1629,31000.0
2013-06-26 13:05:00,40.79,40.85,40.78,40.84,18200.0,28.156,28.1975,28.1491,28.1906,18200.0
2013-06-26 13:10:00,40.84,40.93,40.84,40.93,8600.0,28.1906,28.2527,28.1906,28.2527,8600.0
2013-06-26 13:15:00,40.93,40.98,40.93,40.94,38000.0,28.2527,28.2872,28.2527,28.2596,38000.0
2013-06-26 13:20:00,40.94,40.98,40.89,40.93,28000.0,28.2596,28.2872,28.2251,28.2527,28000.0
2013-06-26 13:25:00,40.93,41.0,40.93,40.99,24800.0,28.2527,28.301,28.2527,28.2941,24800.0
2013-06-26 13:30:00,40.99,41.02,40.96,40.99,58000.0,28.2941,28.3148,28.2734,28.2941,58000.0
2013-06-26 13:35:00,40.99,41.02,40.98,41.02,18600.0,28.2941,28.3148,28.2872,28.3148,18600.0
2013-06-26 13:40:00,41.02,41.05,41.0,41.05,39400.0,28.3148,28.3355,28.301,28.3355,39400.0
2013-06-26 13:45:00,41.06,41.1,41.05,41.1,24200.0,28.3424,28.37,28.3355,28.37,24200.0
2013-06-26 13:50:00,41.1,41.12,41.04,41.04,50000.0,28.37,28.3838,28.3286,28.3286,50000.0
2013-06-26 13:55:00,41.02,41.06,41.01,41.05,16000.0,28.3148,28.3424,28.3079,28.3355,16000.0
2013-06-26 14:00:00,41.04,41.08,41.04,41.07,23200.0,28.3286,28.3562,28.3286,28.3493,23200.0
2013-06-26 14:05:00,41.07,41.09,41.05,41.09,19000.0,28.3493,28.3631,28.3355,28.3631,19000.0
2013-06-26 14:10:00,41.1,41.12,41.09,41.09,26800.0,28.37,28.3838,28.3631,28.3631,26800.0
2013-06-26 14:15:00,41.1,41.13,41.07,41.09,32200.0,28.37,28.3907,28.3493,28.3631,32200.0
2013-06-26 14:20:00,41.09,41.12,41.04,41.08,62200.0,28.3631,28.3838,28.3286,28.3562,62200.0
2013-06-26 14:25:00,41.09,41.13,41.09,41.13,40400.0,28.3631,28.3907,28.3631,28.3907,40400.0
2013-06-26 14:30:00,41.13,41.17,41.12,41.13,52600.0,28.3907,28.4183,28.3838,28.3907,52600.0
2013-06-26 14:35:00,41.13,41.17,41.12,41.16,39400.0,28.3907,28.4183,28.3838,28.4114,39400.0
2013-06-26 14:40:00,41.15,41.21,41.13,41.21,30000.0,28.4045,28.446,28.3907,28.446,30000.0
2013-06-26 14:45:00,41.2,41.21,41.15,41.15,14000.0,28.4391,28.446,28.4045,28.4045,14000.0
2013-06-26 14:50:00,41.16,41.17,41.13,41.15,16000.0,28.4114,28.4183,28.3907,28.4045,16000.0
2013-06-26 14:55:00,41.15,41.16,41.13,41.15,21400.0,28.4045,28.4114,28.3907,28.4045,21400.0
2013-06-26 15:00:00,41.15,41.23,41.15,41.19,20000.0,28.4045,28.4598,28.4045,28.4321,20000.0
2013-06-26 15:05:00,41.19,41.24,41.17,41.23,34800.0,28.4321,28.4667,28.4183,28.4598,34800.0
2013-06-26 15:10:00,41.23,41.23,41.19,41.21,21000.0,28.4598,28.4598,28.4321,28.446,21000.0
2013-06-26 15:15:00,41.21,41.27,41.2,41.27,39200.0,28.446,28.4874,28.4391,28.4874,39200.0
2013-06-26 15:20:00,41.27,41.31,41.27,41.3,45600.0,28.4874,28.515,28.4874,28.5081,45600.0
2013-06-26 15:25:00,41.31,41.31,41.25,41.31,38800.0,28.515,28.515,28.4736,28.515,38800.0
2013-06-26 15:30:00,41.31,41.31,41.25,41.27,71600.0,28.515,28.515,28.4736,28.4874,71600.0
2013-06-26 15:35:00,41.27,41.27,41.24,41.25,71400.0,28.4874,28.4874,28.4667,28.4736,71400.0
2013-06-26 15:40:00,41.25,41.26,41.21,41.23,86400.0,28.4736,28.4805,28.446,28.4598,86400.0
2013-06-26 15:45:00,41.22,41.26,41.21,41.25,104800.0,28.4529,28.4805,28.446,28.4736,104800.0
2013-06-26 15:50:00,41.25,41.27,41.24,41.27,135200.0,28.4736,28.4874,28.4667,28.4874,135200.0
2013-06-26 15:55:00,41.27,41.28,41.18,41.19,255600.0,28.4874,28.4943,28.4252,28.4321,255600.0
2013-06-27 09:30:00,41.27,41.49,41.27,41.49,51600.0,28.4874,28.6392,28.4874,28.6392,51600.0
2013-06-27 09:35:00,41.46,41.55,41.44,41.46,11800.0,28.6185,28.6806,28.6047,28.6185,11800.0
2013-06-27 09:40:00,41.44,41.44,41.34,41.34,19200.0,28.6047,28.6047,28.5357,28.5357,19200.0
2013-06-27 09:45:00,41.35,41.48,41.35,41.48,8800.0,28.5426,28.6323,28.5426,28.6323,8800.0
2013-06-27 09:50:00,41.47,41.73,41.45,41.73,101600.0,28.6254,28.8049,28.6116,28.8049,101600.0
2013-06-27 09:55:00,41.72,41.73,41.42,41.49,119000.0,28.798,28.8049,28.5909,28.6392,119000.0
2013-06-27 10:00:00,41.49,41.5,41.37,41.37,17200.0,28.6392,28.6461,28.5564,28.5564,17200.0
2013-06-27 10:05:00,41.38,41.51,41.38,41.51,21800.0,28.5633,28.653,28.5633,28.653,21800.0
2013-06-27 10:10:00,41.51,41.63,41.51,41.51,16600.0,28.653,28.7359,28.653,28.653,16600.0
2013-06-27 10:15:00,41.54,41.56,41.46,41.46,14000.0,28.6737,28.6875,28.6185,28.6185,14000.0
2013-06-27 10:20:00,41.46,41.47,41.38,41.38,12000.0,28.6185,28.6254,28.5633,28.5633,12000.0
2013-06-27 10:25:00,41.38,41.45,41.38,41.43,19800.0,28.5633,28.6116,28.5633,28.5978,19800.0
2013-06-27 10:30:00,41.45,41.54,41.44,41.49,24200.0,28.6116,28.6737,28.6047,28.6392,24200.0
2013-06-27 10:35:00,41.51,41.55,41.49,41.55,23800.0,28.653,28.6806,28.6392,28.6806,23800.0
2013-06-27 10:40:00,41.55,41.57,41.53,41.57,13600.0,28.6806,28.6944,28.6668,28.6944,13600.0
2013-06-27 10:45:00,41.56,41.65,41.52,41.55,28400.0,28.6875,28.7497,28.6599,28.6806,28400.0
2013-06-27 10:50:00,41.54,41.6,41.53,41.55,22200.0,28.6737,28.7152,28.6668,28.6806,22200.0
2013-06-27 10:55:00,41.54,41.58,41.42,41.42,9200.0,28.6737,28.7014,28.5909,28.5909,9200.0
2013-06-27 11:00:00,41.43,41.52,41.41,41.52,17400.0,28.5978,28.6599,28.584,28.6599,17400.0
2013-06-27 11:05:00,41.52,41.52,41.42,41.42,12800.0,28.6599,28.6599,28.5909,28.5909,12800.0
2013-06-27 11:10:00,41.43,41.43,41.33,41.34,8200.0,28.5978,28.5978,28.5288,28.5357,8200.0
2013-06-27 11:15:00,41.34,41.37,41.34,41.36,5800.0,28.5357,28.5564,28.5357,28.5495,5800.0
2013-06-27 11:20:00,41.34,41.4,41.31,41.4,18000.0,28.5357,28.5771,28.515,28.5771,18000.0
2013-06-27 11:25:00,41.4,41.44,41.38,41.42,5200.0,28.5771,28.6047,28.5633,28.5909,5200.0
2013-06-27 11:30:00,41.42,41.47,41.41,41.45,6200.0,28.5909,28.6254,28.584,28.6116,6200.0
2013-06-27 11:35:00,41.45,41.45,41.41,41.42,17800.0,28.6116,28.6116,28.584,28.5909,17800.0
2013-06-27 11:40:00,41.43,41.46,41.43,41.43,4400.0,28.5978,28.6185,28.5978,28.5978,4400.0
2013-06-27 11:45:00,41.44,41.45,41.41,41.41,25000.0,28.6047,28.6116,28.584,28.584,25000.0
2013-06-27 11:50:00,41.41,41.45,41.41,41.43,8000.0,28.584,28.6116,28.584,28.5978,8000.0
2013-06-27 11:55:00,41.43,41.45,41.37,41.38,13800.0,28.5978,28.6116,28.5564,28.5633,13800.0
2013-06-27 12:00:00,41.41,41.41,41.27,41.28,32200.0,28.584,28.584,28.4874,28.4943,32200.0
2013-06-27 12:05:00,41.3,41.3,41.2,41.22,11000.0,28.5081,28.5081,28.4391,28.4529,11000.0
2013-06-27 12:10:00,41.22,41.26,41.21,41.26,7600.0,28.4529,28.4805,28.446,28.4805,7600.0
2013-06-27 12:15:00,41.27,41.27,41.23,41.23,5400.0,28.4874,28.4874,28.4598,28.4598,5400.0
2013-06-27 12:20:00,41.23,41.26,41.2,41.2,7200.0,28.4598,28.4805,28.4391,28.4391,7200.0
2013-06-27 12:25:00,41.19,41.2,41.16,41.18,9200.0,28.4321,28.4391,28.4114,28.4252,9200.0
2013-06-27 12:30:00,41.2,41.25,41.2,41.24,5800.0,28.4391,28.4736,28.4391,28.4667,5800.0
2013-06-27 12:35:00,41.26,41.27,41.25,41.27,4000.0,28.4805,28.4874,28.4736,28.4874,4000.0
2013-06-27 12:40:00,41.3,41.35,41.27,41.31,6800.0,28.5081,28.5426,28.4874,28.515,6800.0
2013-06-27 12:45:00,41.32,41.32,41.27,41.3,4200.0,28.5219,28.5219,28.4874,28.5081,4200.0
2013-06-27 12:50:00,41.29,41.29,41.24,41.27,21400.0,28.5012,28.5012,28.4667,28.4874,21400.0
2013-06-27 12:55:00,41.27,41.29,41.24,41.27,11200.0,28.4874,28.5012,28.4667,28.4874,11200.0
2013-06-27 13:00:00,41.27,41.36,41.24,41.35,11400.0,28.4874,28.5495,28.4667,28.5426,11400.0
2013-06-27 13:05:00,41.35,41.35,41.27,41.3,6400.0,28.5426,28.5426,28.4874,28.5081,6400.0
2013-06-27 13:10:00,41.29,41.31,41.27,41.27,5800.0,28.5012,28.515,28.4874,28.4874,5800.0
2013-06-27 13:15:00,41.27,41.28,41.24,41.26,17400.0,28.4874,28.4943,28.4667,28.4805,17400.0
2013-06-27 13:20:00,41.26,41.29,41.24,41.28,8400.0,28.4805,28.5012,28.4667,28.4943,8400.0
2013-06-27 13:25:00,41.27,41.35,41.27,41.31,14200.0,28.4874,28.5426,28.4874,28.515,14200.0
2013-06-27 13:30:00,41.33,41.35,41.33,41.35,7600.0,28.5288,28.5426,28.5288,28.5426,7600.0
2013-06-27 13:35:00,41.35,41.38,41.31,41.31,8200.0,28.5426,28.5633,28.515,28.515,8200.0
2013-06-27 13:40:00,41.31,41.31,41.29,41.29,12000.0,28.515,28.515,28.5012,28.5012,12000.0
2013-06-27 13:45:00,41.28,41.32,41.28,41.31,13200.0,28.4943,28.5219,28.4943,28.515,13200.0
2013-06-27 13:50:00,41.33,41.33,41.31,41.31,9400.0,28.5288,28.5288,28.515,28.515,9400.0
2013-06-27 13:55:00,41.31,41.32,41.24,41.24,9400.0,28.515,28.5219,28.4667,28.4667,9400.0
2013-06-27 14:00:00,41.23,41.24,41.21,41.24,9200.0,28.4598,28.4667,28.446,28.4667,9200.0
2013-06-27 14:05:00,41.24,41.24,41.21,41.22,28400.0,28.4667,28.4667,28.446,28.4529,28400.0
2013-06-27 14:10:00,41.22,41.23,41.19,41.19,25200.0,28.4529,28.4598,28.4321,28.4321,25200.0
2013-06-27 14:15:00,41.19,41.19,41.15,41.15,18200.0,28.4321,28.4321,28.4045,28.4045,18200.0
2013-06-27 14:20:00,41.15,41.17,41.15,41.15,11600.0,28.4045,28.4183,28.4045,28.4045,11600.0
2013-06-27 14:25:00,41.15,41.17,41.12,41.16,18000.0,28.4045,28.4183,28.3838,28.4114,18000.0
2013-06-27 14:30:00,41.17,41.22,41.16,41.2,12600.0,28.4183,28.4529,28.4114,28.4391,12600.0
2013-06-27 14:35:00,41.19,41.19,41.1,41.12,12600.0,28.4321,28.4321,28.37,28.3838,12600.0
2013-06-27 14:40:00,41.12,41.18,41.12,41.13,15000.0,28.3838,28.4252,28.3838,28.3907,15000.0
2013-06-27 14:45:00,41.12,41.18,41.09,41.18,6400.0,28.3838,28.4252,28.3631,28.4252,6400.0
2013-06-27 14:50:00,41.17,41.19,41.16,41.17,8200.0,28.4183,28.4321,28.4114,28.4183,8200.0
2013-06-27 14:55:00,41.16,41.17,41.11,41.12,17000.0,28.4114,28.4183,28.3769,28.3838,17000.0
2013-06-27 15:00:00,41.12,41.13,41.11,41.12,15200.0,28.3838,28.3907,28.3769,28.3838,15200.0
2013-06-27 15:05:00,41.13,41.16,41.1,41.13,15600.0,28.3907,28.4114,28.37,28.3907,15600.0
2013-06-27 15:10:00,41.15,41.18,41.13,41.15,17200.0,28.4045,28.4252,28.3907,28.4045,17200.0
2013-06-27 15:15:00,41.14,41.17,41.14,41.16,15600.0,28.3976,28.4183,28.3976,28.4114,15600.0
2013-06-27 15:20:00,41.16,41.18,41.11,41.18,22600.0,28.4114,28.4252,28.3769,28.4252,22600.0
2013-06-27 15:25:00,41.18,41.23,41.18,41.22,30600.0,28.4252,28.4598,28.4252,28.4529,30600.0
2013-06-27 15:30:00,41.22,41.22,41.18,41.19,20800.0,28.4529,28.4529,28.4252,28.4321,20800.0
2013-06-27 15:35:00,41.18,41.19,41.16,41.18,33800.0,28.4252,28.4321,28.4114,28.4252,33800.0
2013-06-27 15:40:00,41.18,41.18,41.13,41.13,20200.0,28.4252,28.4252,28.3907,28.3907,20200.0
2013-06-27 15:45:00,41.13,41.21,41.12,41.17,51600.0,28.3907,28.446,28.3838,28.4183,51600.0
2013-06-27 15:50:00,41.17,41.2,41.16,41.2,58200.0,28.4183,28.4391,28.4114,28.4391,58200.0
2013-06-27 15:55:00,41.2,41.25,41.2,41.22,123400.0,28.4391,28.4736,28.4391,28.4529,123400.0
2013-06-28 09:30:00,40.62,40.75,39.88,40.44,599600.0,28.0387,28.1284,27.5279,27.9144,599600.0
2013-06-28 09:35:00,40.49,40.93,40.47,40.85,212400.0,27.949,28.2527,27.9352,28.1975,212400.0
2013-06-28 09:40:00,40.87,41.02,40.85,40.93,143200.0,28.2113,28.3148,28.1975,28.2527,143200.0
2013-06-28 09:45:00,40.95,40.95,40.52,40.68,129400.0,28.2665,28.2665,27.9697,28.0801,129400.0
2013-06-28 09:50:00,40.66,40.76,40.61,40.69,155800.0,28.0663,28.1353,28.0318,28.087,155800.0
2013-06-28 09:55:00,40.71,40.77,40.52,40.59,88200.0,28.1008,28.1422,27.9697,28.018,88200.0
2013-06-28 10:00:00,40.63,40.75,40.56,40.66,94200.0,28.0456,28.1284,27.9973,28.0663,94200.0
2013-06-28 10:05:00,40.66,40.72,40.47,40.72,98800.0,28.0663,28.1077,27.9352,28.1077,98800.0
2013-06-28 10:10:00,40.73,40.75,40.65,40.71,58400.0,28.1146,28.1284,28.0594,28.1008,58400.0
2013-06-28 10:15:00,40.71,40.85,40.54,40.85,117800.0,28.1008,28.1975,27.9835,28.1975,117800.0
2013-06-28 10:20:00,40.8,40.9,40.76,40.77,74200.0,28.1629,28.232,28.1353,28.1422,74200.0
2013-06-28 10:25:00,40.79,40.9,40.76,40.89,56800.0,28.156,28.232,28.1353,28.2251,56800.0
2013-06-28 10:30:00,40.89,40.96,40.8,40.95,95800.0,28.2251,28.2734,28.1629,28.2665,95800.0
2013-06-28 10:35:00,40.92,41.0,40.92,40.97,67800.0,28.2458,28.301,28.2458,28.2803,67800.0
2013-06-28 10:40:00,40.97,40.99,40.95,40.99,58000.0,28.2803,28.2941,28.2665,28.2941,58000.0
2013-06-28 10:45:00,40.99,41.1,40.99,41.07,29800.0,28.2941,28.37,28.2941,28.3493,29800.0
2013-06-28 10:50:00,41.07,41.1,41.04,41.1,51800.0,28.3493,28.37,28.3286,28.37,51800.0
2013-06-28 10:55:00,41.1,41.13,40.92,40.92,85200.0,28.37,28.3907,28.2458,28.2458,85200.0
2013-06-28 11:00:00,40.92,41.09,40.77,41.07,73800.0,28.2458,28.3631,28.1422,28.3493,73800.0
2013-06-28 11:05:00,41.1,41.11,41.01,41.06,46800.0,28.37,28.3769,28.3079,28.3424,46800.0
2013-06-28 11:10:00,41.04,41.09,41.01,41.06,77800.0,28.3286,28.3631,28.3079,28.3424,77800.0
2013-06-28 11:15:00,41.06,41.08,40.97,41.05,62000.0,28.3424,28.3562,28.2803,28.3355,62000.0
2013-06-28 11:20:00,41.05,41.13,41.04,41.1,49200.0,28.3355,28.3907,28.3286,28.37,49200.0
2013-06-28 11:25:00,41.08,41.13,41.04,41.09,57600.0,28.3562,28.3907,28.3286,28.3631,57600.0
2013-06-28 11:30:00,41.09,41.14,40.94,41.0,107400.0,28.3631,28.3976,28.2596,28.301,107400.0
2013-06-28 11:35:00,41.0,41.09,40.89,40.91,96400.0,28.301,28.3631,28.2251,28.2389,96400.0
2013-06-28 11:40:00,40.97,41.02,40.88,41.01,89400.0,28.2803,28.3148,28.2182,28.3079,89400.0
2013-06-28 11:45:00,40.99,41.13,40.98,41.13,78000.0,28.2941,28.3907,28.2872,28.3907,78000.0
2013-06-28 11:50:00,41.15,41.15,41.01,41.08,107000.0,28.4045,28.4045,28.3079,28.3562,107000.0
2013-06-28 11:55:00,41.08,41.1,41.02,41.08,38200.0,28.3562,28.37,28.3148,28.3562,38200.0
2013-06-28 12:00:00,41.06,41.09,40.93,40.93,50000.0,28.3424,28.3631,28.2527,28.2527,50000.0
2013-06-28 12:05:00,40.91,40.99,40.77,40.92,102200.0,28.2389,28.2941,28.1422,28.2458,102200.0
2013-06-28 12:10:00,40.91,40.96,40.88,40.91,30600.0,28.2389,28.2734,28.2182,28.2389,30600.0
2013-06-28 12:15:00,40.95,40.96,40.77,40.81,53800.0,28.2665,28.2734,28.1422,28.1698,53800.0
2013-06-28 12:20:00,40.83,40.92,40.83,40.92,95800.0,28.1837,28.2458,28.1837,28.2458,95800.0
2013-06-28 12:25:00,40.9,40.93,40.84,40.88,52600.0,28.232,28.2527,28.1906,28.2182,52600.0
2013-06-28 12:30:00,40.85,40.88,40.78,40.87,52200.0,28.1975,28.2182,28.1491,28.2113,52200.0
2013-06-28 12:35:00,40.88,40.95,40.87,40.95,31200.0,28.2182,28.2665,28.2113,28.2665,31200.0
2013-06-28 12:40:00,40.95,41.0,40.94,40.97,33800.0,28.2665,28.301,28.2596,28.2803,33800.0
2013-06-28 12:45:00,40.96,40.97,40.92,40.95,39400.0,28.2734,28.2803,28.2458,28.2665,39400.0
2013-06-28 12:50:00,40.95,41.03,40.93,40.95,135800.0,28.2665,28.3217,28.2527,28.2665,135800.0
2013-06-28 12:55:00,40.93,40.96,40.83,40.83,53000.0,28.2527,28.2734,28.1837,28.1837,53000.0
2013-06-28 13:00:00,40.84,40.85,40.63,40.68,116200.0,28.1906,28.1975,28.0456,28.0801,116200.0
2013-06-28 13:05:00,40.71,40.85,40.71,40.85,41000.0,28.1008,28.1975,28.1008,28.1975,41000.0
2013-06-28 13:10:00,40.87,40.96,40.85,40.95,57800.0,28.2113,28.2734,28.1975,28.2665,57800.0
2013-06-28 13:15:00,40.96,41.0,40.96,40.98,13800.0,28.2734,28.301,28.2734,28.2872,13800.0
2013-06-28 13:20:00,40.97,40.97,40.88,40.91,19800.0,28.2803,28.2803,28.2182,28.2389,19800.0
2013-06-28 13:25:00,40.9,40.93,40.84,40.87,43200.0,28.232,28.2527,28.1906,28.2113,43200.0
2013-06-28 13:30:00,40.87,40.91,40.87,40.88,15600.0,28.2113,28.2389,28.2113,28.2182,15600.0
2013-06-28 13:35:00,40.89,40.9,40.7,40.82,63400.0,28.2251,28.232,28.0939,28.1767,63400.0
2013-06-28 13:40:00,40.79,40.81,40.74,40.81,27600.0,28.156,28.1698,28.1215,28.1698,27600.0
2013-06-28 13:45:00,40.8,40.82,40.77,40.82,48000.0,28.1629,28.1767,28.1422,28.1767,48000.0
2013-06-28 13:50:00,40.83,40.92,40.82,40.89,40800.0,28.1837,28.2458,28.1767,28.2251,40800.0
2013-06-28 13:55:00,40.88,40.9,40.84,40.85,25000.0,28.2182,28.232,28.1906,28.1975,25000.0
2013-06-28 14:00:00,40.85,40.91,40.85,40.91,35800.0,28.1975,28.2389,28.1975,28.2389,35800.0
2013-06-28 14:05:00,40.89,40.99,40.89,40.97,30400.0,28.2251,28.2941,28.2251,28.2803,30400.0
2013-06-28 14:10:00,40.97,40.99,40.97,40.98,18200.0,28.2803,28.2941,28.2803,28.2872,18200.0
2013-06-28 14:15:00,40.99,40.99,40.97,40.99,19400.0,28.2941,28.2941,28.2803,28.2941,19400.0
2013-06-28 14:20:00,40.99,40.99,40.93,40.93,29600.0,28.2941,28.2941,28.2527,28.2527,29600.0
2013-06-28 14:25:00,40.95,40.96,40.94,40.96,23400.0,28.2665,28.2734,28.2596,28.2734,23400.0
2013-06-28 14:30:00,40.96,41.02,40.95,41.02,27000.0,28.2734,28.3148,28.2665,28.3148,27000.0
2013-06-28 14:35:00,41.02,41.03,40.85,40.87,102200.0,28.3148,28.3217,28.1975,28.2113,102200.0
2013-06-28 14:40:00,40.89,40.93,40.82,40.84,34000.0,28.2251,28.2527,28.1767,28.1906,34000.0
2013-06-28 14:45:00,40.85,40.95,40.84,40.95,18000.0,28.1975,28.2665,28.1906,28.2665,18000.0
2013-06-28 14:50:00,40.95,40.97,40.9,40.92,46200.0,28.2665,28.2803,28.232,28.2458,46200.0
2013-06-28 14:55:00,40.92,40.93,40.85,40.89,30800.0,28.2458,28.2527,28.1975,28.2251,30800.0
2013-06-28 15:00:00,40.9,40.9,40.85,40.85,33800.0,28.232,28.232,28.1975,28.1975,33800.0
2013-06-28 15:05:00,40.86,40.87,40.71,40.72,64800.0,28.2044,28.2113,28.1008,28.1077,64800.0
2013-06-28 15:10:00,40.7,40.86,40.67,40.86,59400.0,28.0939,28.2044,28.0732,28.2044,59400.0
2013-06-28 15:15:00,40.87,40.97,40.85,40.97,76000.0,28.2113,28.2803,28.1975,28.2803,76000.0
2013-06-28 15:20:00,40.97,41.0,40.94,40.97,39800.0,28.2803,28.301,28.2596,28.2803,39800.0
2013-06-28 15:25:00,40.96,40.98,40.9,40.96,57200.0,28.2734,28.2872,28.232,28.2734,57200.0
2013-06-28 15:30:00,40.96,41.02,40.95,40.97,61800.0,28.2734,28.3148,28.2665,28.2803,61800.0
2013-06-28 15:35:00,40.98,40.99,40.93,40.99,64000.0,28.2872,28.2941,28.2527,28.2941,64000.0
2013-06-28 15:40:00,40.99,41.04,40.96,40.96,61800.0,28.2941,28.3286,28.2734,28.2734,61800.0
2013-06-28 15:45:00,40.96,40.96,40.85,40.87,142600.0,28.2734,28.2734,28.1975,28.2113,142600.0
2013-06-28 15:50:00,40.88,40.98,40.87,40.95,129600.0,28.2182,28.2872,28.2113,28.2665,129600.0
2013-06-28 15:55:00,40.95,40.99,40.88,40.88,357800.0,28.2665,28.2941,28.2182,28.2182,357800.0
2013-07-01 09:30:00,40.81,41.13,40.81,41.06,152600.0,28.1698,28.3907,28.1698,28.3424,152600.0
2013-07-01 09:35:00,41.05,41.05,40.83,40.83,23200.0,28.3355,28.3355,28.1837,28.1837,23200.0
2013-07-01 09:40:00,40.86,40.97,40.8,40.89,86800.0,28.2044,28.2803,28.1629,28.2251,86800.0
2013-07-01 09:45:00,40.85,40.99,40.81,40.81,35800.0,28.1975,28.2941,28.1698,28.1698,35800.0
2013-07-01 09:50:00,40.86,40.91,40.82,40.89,21000.0,28.2044,28.2389,28.1767,28.2251,21000.0
2013-07-01 09:55:00,40.89,40.96,40.79,40.88,45000.0,28.2251,28.2734,28.156,28.2182,45000.0
2013-07-01 10:00:00,40.87,40.99,40.8,40.91,92600.0,28.2113,28.2941,28.1629,28.2389,92600.0
2013-07-01 10:05:00,40.89,40.93,40.75,40.75,102800.0,28.2251,28.2527,28.1284,28.1284,102800.0
2013-07-01 10:10:00,40.75,40.81,40.53,40.74,102200.0,28.1284,28.1698,27.9766,28.1215,102200.0
2013-07-01 10:15:00,40.72,40.77,40.68,40.71,32400.0,28.1077,28.1422,28.0801,28.1008,32400.0
2013-07-01 10:20:00,40.72,40.74,40.68,40.69,64000.0,28.1077,28.1215,28.0801,28.087,64000.0
2013-07-01 10:25:00,40.69,40.69,40.54,40.58,46600.0,28.087,28.087,27.9835,28.0111,46600.0
2013-07-01 10:30:00,40.58,40.6,40.43,40.49,41000.0,28.0111,28.0249,27.9075,27.949,41000.0
2013-07-01 10:35:00,40.5,40.58,40.46,40.48,24800.0,27.9559,28.0111,27.9283,27.9421,24800.0
2013-07-01 10:40:00,40.48,40.67,40.48,40.62,38600.0,27.9421,28.0732,27.9421,28.0387,38600.0
2013-07-01 10:45:00,40.61,40.74,40.61,40.7,51400.0,28.0318,28.1215,28.0318,28.0939,51400.0
2013-07-01 10:50:00,40.71,40.74,40.63,40.66,30600.0,28.1008,28.1215,28.0456,28.0663,30600.0
2013-07-01 10:55:00,40.64,40.68,40.59,40.63,22600.0,28.0525,28.0801,28.018,28.0456,22600.0
2013-07-01 11:00:00,40.62,40.75,40.47,40.62,77200.0,28.0387,28.1284,27.9352,28.0387,77200.0
2013-07-01 11:05:00,40.62,40.78,40.62,40.72,15400.0,28.0387,28.1491,28.0387,28.1077,15400.0
2013-07-01 11:10:00,40.69,40.7,40.66,40.69,15600.0,28.087,28.0939,28.0663,28.087,15600.0
2013-07-01 11:15:00,40.68,40.71,40.62,40.66,23800.0,28.0801,28.1008,28.0387,28.0663,23800.0
2013-07-01 11:20:00,40.65,40.7,40.63,40.66,19200.0,28.0594,28.0939,28.0456,28.0663,19200.0
2013-07-01 11:25:00,40.66,40.68,40.63,40.63,12000.0,28.0663,28.0801,28.0456,28.0456,12000.0
2013-07-01 11:30:00,40.64,40.65,40.57,40.58,44400.0,28.0525,28.0594,28.0042,28.0111,44400.0
2013-07-01 11:35:00,40.58,40.6,40.52,40.52,15000.0,28.0111,28.0249,27.9697,27.9697,15000.0
2013-07-01 11:40:00,40.51,40.54,40.44,40.44,30600.0,27.9628,27.9835,27.9144,27.9144,30600.0
2013-07-01 11:45:00,40.44,40.47,40.43,40.43,25600.0,27.9144,27.9352,27.9075,27.9075,25600.0
2013-07-01 11:50:00,40.43,40.59,40.42,40.59,25000.0,27.9075,28.018,27.9006,28.018,25000.0
2013-07-01 11:55:00,40.59,40.7,40.59,40.65,14600.0,28.018,28.0939,28.018,28.0594,14600.0
2013-07-01 12:00:00,40.66,40.67,40.58,40.59,25400.0,28.0663,28.0732,28.0111,28.018,25400.0
2013-07-01 12:05:00,40.6,40.63,40.58,40.58,11000.0,28.0249,28.0456,28.0111,28.0111,11000.0
2013-07-01 12:10:00,40.59,40.6,40.58,40.6,15800.0,28.018,28.0249,28.0111,28.0249,15800.0
2013-07-01 12:15:00,40.6,40.65,40.56,40.63,31000.0,28.0249,28.0594,27.9973,28.0456,31000.0
2013-07-01 12:20:00,40.6,40.63,40.57,40.58,19600.0,28.0249,28.0456,28.0042,28.0111,19600.0
2013-07-01 12:25:00,40.58,40.58,40.49,40.51,9000.0,28.0111,28.0111,27.949,27.9628,9000.0
2013-07-01 12:30:00,40.52,40.56,40.51,40.56,8200.0,27.9697,27.9973,27.9628,27.9973,8200.0
2013-07-01 12:35:00,40.57,40.57,40.51,40.53,10200.0,28.0042,28.0042,27.9628,27.9766,10200.0
2013-07-01 12:40:00,40.52,40.52,40.5,40.5,33800.0,27.9697,27.9697,27.9559,27.9559,33800.0
2013-07-01 12:45:00,40.5,40.55,40.49,40.51,18400.0,27.9559,27.9904,27.949,27.9628,18400.0
2013-07-01 12:50:00,40.52,40.55,40.5,40.52,12000.0,27.9697,27.9904,27.9559,27.9697,12000.0
2013-07-01 12:55:00,40.53,40.56,40.49,40.49,22600.0,27.9766,27.9973,27.949,27.949,22600.0
2013-07-01 13:00:00,40.51,40.52,40.47,40.51,15000.0,27.9628,27.9697,27.9352,27.9628,15000.0
2013-07-01 13:05:00,40.49,40.52,40.49,40.51,10200.0,27.949,27.9697,27.949,27.9628,10200.0
2013-07-01 13:10:00,40.51,40.52,40.38,40.39,50400.0,27.9628,27.9697,27.873,27.8799,50400.0
2013-07-01 13:15:00,40.38,40.43,40.38,40.43,11600.0,27.873,27.9075,27.873,27.9075,11600.0
2013-07-01 13:20:00,40.42,40.45,40.42,40.44,8800.0,27.9006,27.9213,27.9006,27.9144,8800.0
2013-07-01 13:25:00,40.45,40.49,40.43,40.44,41200.0,27.9213,27.949,27.9075,27.9144,41200.0
2013-07-01 13:30:00,40.42,40.49,40.39,40.42,57200.0,27.9006,27.949,27.8799,27.9006,57200.0
2013-07-01 13:35:00,40.41,40.46,40.41,40.46,11000.0,27.8937,27.9283,27.8937,27.9283,11000.0
2013-07-01 13:40:00,40.46,40.46,40.33,40.33,44200.0,27.9283,27.9283,27.8385,27.8385,44200.0
2013-07-01 13:45:00,40.34,40.42,40.34,40.37,20200.0,27.8454,27.9006,27.8454,27.8661,20200.0
2013-07-01 13:50:00,40.35,40.35,40.12,40.18,86600.0,27.8523,27.8523,27.6936,27.735,86600.0
2013-07-01 13:55:00,40.19,40.24,40.19,40.23,16600.0,27.7419,27.7764,27.7419,27.7695,16600.0
2013-07-01 14:00:00,40.23,40.38,40.23,40.37,25600.0,27.7695,27.873,27.7695,27.8661,25600.0
2013-07-01 14:05:00,40.37,40.39,40.13,40.29,57600.0,27.8661,27.8799,27.7005,27.8109,57600.0
2013-07-01 14:10:00,40.3,40.36,40.27,40.32,15800.0,27.8178,27.8592,27.7971,27.8316,15800.0
2013-07-01 14:15:00,40.31,40.33,40.27,40.29,25800.0,27.8247,27.8385,27.7971,27.8109,25800.0
2013-07-01 14:20:00,40.29,40.3,40.22,40.22,19200.0,27.8109,27.8178,27.7626,27.7626,19200.0
2013-07-01 14:25:00,40.24,40.29,40.23,40.29,21600.0,27.7764,27.8109,27.7695,27.8109,21600.0
2013-07-01 14:30:00,40.31,40.35,40.31,40.33,19800.0,27.8247,27.8523,27.8247,27.8385,19800.0
2013-07-01 14:35:00,40.33,40.35,40.29,40.3,11400.0,27.8385,27.8523,27.8109,27.8178,11400.0
2013-07-01 14:40:00,40.3,40.32,40.27,40.29,18800.0,27.8178,27.8316,27.7971,27.8109,18800.0
2013-07-01 14:45:00,40.28,40.3,40.26,40.27,15600.0,27.804,27.8178,27.7902,27.7971,15600.0
2013-07-01 14:50:00,40.27,40.27,40.23,40.26,16600.0,27.7971,27.7971,27.7695,27.7902,16600.0
2013-07-01 14:55:00,40.26,40.27,40.21,40.23,38200.0,27.7902,27.7971,27.7557,27.7695,38200.0
2013-07-01 15:00:00,40.23,40.27,40.12,40.17,53800.0,27.7695,27.7971,27.6936,27.7281,53800.0
2013-07-01 15:05:00,40.2,40.25,40.2,40.24,31000.0,27.7488,27.7833,27.7488,27.7764,31000.0
2013-07-01 15:10:00,40.22,40.22,40.09,40.18,48400.0,27.7626,27.7626,27.6729,27.735,48400.0
2013-07-01 15:15:00,40.19,40.19,40.11,40.13,16000.0,27.7419,27.7419,27.6867,27.7005,16000.0
2013-07-01 15:20:00,40.13,40.16,40.1,40.15,40200.0,27.7005,27.7212,27.6798,27.7143,40200.0
2013-07-01 15:25:00,40.15,40.19,40.15,40.18,23600.0,27.7143,27.7419,27.7143,27.735,23600.0
2013-07-01 15:30:00,40.18,40.18,40.12,40.17,33800.0,27.735,27.735,27.6936,27.7281,33800.0
2013-07-01 15:35:00,40.17,40.2,40.13,40.17,46400.0,27.7281,27.7488,27.7005,27.7281,46400.0
2013-07-01 15:40:00,40.18,40.2,40.15,40.16,45600.0,27.735,27.7488,27.7143,27.7212,45600.0
2013-07-01 15:45:00,40.16,40.24,40.16,40.23,63400.0,27.7212,27.7764,27.7212,27.7695,63400.0
2013-07-01 15:50:00,40.22,40.28,40.21,40.27,85800.0,27.7626,27.804,27.7557,27.7971,85800.0
2013-07-01 15:55:00,40.28,40.32,40.26,40.27,160200.0,27.804,27.8316,27.7902,27.7971,160200.0
2013-07-02 09:30:00,40.22,40.38,40.17,40.38,31200.0,27.7626,27.873,27.7281,27.873,31200.0
2013-07-02 09:35:00,40.38,40.51,40.38,40.41,10600.0,27.873,27.9628,27.873,27.8937,10600.0
2013-07-02 09:40:00,40.38,40.42,40.28,40.35,11800.0,27.873,27.9006,27.804,27.8523,11800.0
2013-07-02 09:45:00,40.34,40.55,40.32,40.44,25000.0,27.8454,27.9904,27.8316,27.9144,25000.0
2013-07-02 09:50:00,40.45,40.53,40.4,40.43,18000.0,27.9213,27.9766,27.8868,27.9075,18000.0
2013-07-02 09:55:00,40.46,40.51,40.41,40.51,16800.0,27.9283,27.9628,27.8937,27.9628,16800.0
2013-07-02 10:00:00,40.52,40.62,40.43,40.52,29800.0,27.9697,28.0387,27.9075,27.9697,29800.0
2013-07-02 10:05:00,40.54,40.57,40.46,40.55,25200.0,27.9835,28.0042,27.9283,27.9904,25200.0
2013-07-02 10:10:00,40.57,40.59,40.43,40.54,24400.0,28.0042,28.018,27.9075,27.9835,24400.0
2013-07-02 10:15:00,40.52,40.58,40.52,40.54,17000.0,27.9697,28.0111,27.9697,27.9835,17000.0
2013-07-02 10:20:00,40.55,40.63,40.47,40.48,32400.0,27.9904,28.0456,27.9352,27.9421,32400.0
2013-07-02 10:25:00,40.47,40.51,40.3,40.48,53000.0,27.9352,27.9628,27.8178,27.9421,53000.0
2013-07-02 10:30:00,40.46,40.49,40.39,40.45,13800.0,27.9283,27.949,27.8799,27.9213,13800.0
2013-07-02 10:35:00,40.45,40.57,40.45,40.57,10400.0,27.9213,28.0042,27.9213,28.0042,10400.0
2013-07-02 10:40:00,40.57,40.57,40.55,40.55,16200.0,28.0042,28.0042,27.9904,27.9904,16200.0
2013-07-02 10:45:00,40.57,40.63,40.56,40.6,18400.0,28.0042,28.0456,27.9973,28.0249,18400.0
2013-07-02 10:50:00,40.6,40.67,40.6,40.65,21000.0,28.0249,28.0732,28.0249,28.0594,21000.0
2013-07-02 10:55:00,40.65,40.72,40.65,40.68,24600.0,28.0594,28.1077,28.0594,28.0801,24600.0
2013-07-02 11:00:00,40.68,40.68,40.64,40.64,10400.0,28.0801,28.0801,28.0525,28.0525,10400.0
2013-07-02 11:05:00,40.63,40.63,40.49,40.57,32600.0,28.0456,28.0456,27.949,28.0042,32600.0
2013-07-02 11:10:00,40.57,40.61,40.55,40.61,15200.0,28.0042,28.0318,27.9904,28.0318,15200.0
2013-07-02 11:15:00,40.63,40.67,40.6,40.65,24000.0,28.0456,28.0732,28.0249,28.0594,24000.0
2013-07-02 11:20:00,40.64,40.65,40.56,40.59,15200.0,28.0525,28.0594,27.9973,28.018,15200.0
2013-07-02 11:25:00,40.6,40.63,40.55,40.57,9600.0,28.0249,28.0456,27.9904,28.0042,9600.0
2013-07-02 11:30:00,40.57,40.6,40.54,40.55,20800.0,28.0042,28.0249,27.9835,27.9904,20800.0
2013-07-02 11:35:00,40.56,40.62,40.55,40.59,19400.0,27.9973,28.0387,27.9904,28.018,19400.0
2013-07-02 11:40:00,40.59,40.61,40.55,40.6,19400.0,28.018,28.0318,27.9904,28.0249,19400.0
2013-07-02 11:45:00,40.61,40.69,40.6,40.65,9600.0,28.0318,28.087,28.0249,28.0594,9600.0
2013-07-02 11:50:00,40.66,40.69,40.66,40.68,7600.0,28.0663,28.087,28.0663,28.0801,7600.0
2013-07-02 11:55:00,40.67,40.71,40.62,40.67,7400.0,28.0732,28.1008,28.0387,28.0732,7400.0
2013-07-02 12:00:00,40.69,40.7,40.66,40.67,12200.0,28.087,28.0939,28.0663,28.0732,12200.0
2013-07-02 12:05:00,40.66,40.67,40.6,40.62,26000.0,28.0663,28.0732,28.0249,28.0387,26000.0
2013-07-02 12:10:00,40.6,40.63,40.59,40.63,37600.0,28.0249,28.0456,28.018,28.0456,37600.0
2013-07-02 12:15:00,40.64,40.7,40.63,40.67,15800.0,28.0525,28.0939,28.0456,28.0732,15800.0
2013-07-02 12:20:00,40.66,40.67,40.6,40.65,11200.0,28.0663,28.0732,28.0249,28.0594,11200.0
2013-07-02 12:25:00,40.65,40.71,40.65,40.71,5200.0,28.0594,28.1008,28.0594,28.1008,5200.0
2013-07-02 12:30:00,40.71,40.71,40.64,40.68,6600.0,28.1008,28.1008,28.0525,28.0801,6600.0
2013-07-02 12:35:00,40.67,40.68,40.6,40.61,36000.0,28.0732,28.0801,28.0249,28.0318,36000.0
2013-07-02 12:40:00,40.6,40.61,40.59,40.6,75000.0,28.0249,28.0318,28.018,28.0249,75000.0
2013-07-02 12:45:00,40.59,40.6,40.58,40.59,24800.0,28.018,28.0249,28.0111,28.018,24800.0
2013-07-02 12:50:00,40.6,40.6,40.52,40.52,11200.0,28.0249,28.0249,27.9697,27.9697,11200.0
2013-07-02 12:55:00,40.52,40.55,40.49,40.5,28600.0,27.9697,27.9904,27.949,27.9559,28600.0
2013-07-02 13:00:00,40.5,40.51,40.46,40.46,24800.0,27.9559,27.9628,27.9283,27.9283,24800.0
2013-07-02 13:05:00,40.46,40.48,40.4,40.41,43600.0,27.9283,27.9421,27.8868,27.8937,43600.0
2013-07-02 13:10:00,40.4,40.42,40.38,40.4,23200.0,27.8868,27.9006,27.873,27.8868,23200.0
2013-07-02 13:15:00,40.4,40.45,40.39,40.45,7200.0,27.8868,27.9213,27.8799,27.9213,7200.0
2013-07-02 13:20:00,40.44,40.46,40.42,40.45,8400.0,27.9144,27.9283,27.9006,27.9213,8400.0
2013-07-02 13:25:00,40.44,40.47,40.38,40.38,9800.0,27.9144,27.9352,27.873,27.873,9800.0
2013-07-02 13:30:00,40.39,40.44,40.39,40.4,17600.0,27.8799,27.9144,27.8799,27.8868,17600.0
2013-07-02 13:35:00,40.4,40.41,40.27,40.32,13400.0,27.8868,27.8937,27.7971,27.8316,13400.0
2013-07-02 13:40:00,40.31,40.34,40.3,40.32,10800.0,27.8247,27.8454,27.8178,27.8316,10800.0
2013-07-02 13:45:00,40.34,40.34,40.25,40.3,43800.0,27.8454,27.8454,27.7833,27.8178,43800.0
2013-07-02 13:50:00,40.3,40.34,40.3,40.3,19000.0,27.8178,27.8454,27.8178,27.8178,19000.0
2013-07-02 13:55:00,40.3,40.33,40.29,40.31,16000.0,27.8178,27.8385,27.8109,27.8247,16000.0
2013-07-02 14:00:00,40.31,40.31,40.27,40.31,14800.0,27.8247,27.8247,27.7971,27.8247,14800.0
2013-07-02 14:05:00,40.32,40.33,40.23,40.24,13400.0,27.8316,27.8385,27.7695,27.7764,13400.0
2013-07-02 14:10:00,40.24,40.24,40.2,40.23,13800.0,27.7764,27.7764,27.7488,27.7695,13800.0
2013-07-02 14:15:00,40.24,40.24,40.17,40.17,61200.0,27.7764,27.7764,27.7281,27.7281,61200.0
2013-07-02 14:20:00,40.17,40.17,40.11,40.13,34800.0,27.7281,27.7281,27.6867,27.7005,34800.0
2013-07-02 14:25:00,40.11,40.13,40.06,40.11,33800.0,27.6867,27.7005,27.6521,27.6867,33800.0
2013-07-02 14:30:00,40.12,40.16,40.1,40.16,32000.0,27.6936,27.7212,27.6798,27.7212,32000.0
2013-07-02 14:35:00,40.16,40.17,40.01,40.08,85600.0,27.7212,27.7281,27.6176,27.666,85600.0
2013-07-02 14:40:00,40.09,40.09,40.04,40.05,18800.0,27.6729,27.6729,27.6383,27.6452,18800.0
2013-07-02 14:45:00,40.05,40.09,39.94,39.99,62400.0,27.6452,27.6729,27.5693,27.6038,62400.0
2013-07-02 14:50:00,40.01,40.09,39.99,40.08,26600.0,27.6176,27.6729,27.6038,27.666,26600.0
2013-07-02 14:55:00,40.1,40.12,40.07,40.1,16400.0,27.6798,27.6936,27.659,27.6798,16400.0
2013-07-02 15:00:00,40.09,40.11,40.08,40.09,10400.0,27.6729,27.6867,27.666,27.6729,10400.0
2013-07-02 15:05:00,40.1,40.12,40.05,40.1,25000.0,27.6798,27.6936,27.6452,27.6798,25000.0
2013-07-02 15:10:00,40.12,40.16,40.08,40.08,24200.0,27.6936,27.7212,27.666,27.666,24200.0
2013-07-02 15:15:00,40.09,40.16,40.09,40.16,23800.0,27.6729,27.7212,27.6729,27.7212,23800.0
2013-07-02 15:20:00,40.16,40.19,40.07,40.08,29400.0,27.7212,27.7419,27.659,27.666,29400.0
2013-07-02 15:25:00,40.08,40.08,40.02,40.04,26600.0,27.666,27.666,27.6245,27.6383,26600.0
2013-07-02 15:30:00,40.03,40.04,39.99,40.02,34800.0,27.6314,27.6383,27.6038,27.6245,34800.0
2013-07-02 15:35:00,40.04,40.11,40.03,40.09,33200.0,27.6383,27.6867,27.6314,27.6729,33200.0
2013-07-02 15:40:00,40.1,40.13,40.05,40.07,48200.0,27.6798,27.7005,27.6452,27.659,48200.0
2013-07-02 15:45:00,40.07,40.2,40.07,40.15,54600.0,27.659,27.7488,27.659,27.7143,54600.0
2013-07-02 15:50:00,40.16,40.21,40.15,40.18,76600.0,27.7212,27.7557,27.7143,27.735,76600.0
2013-07-02 15:55:00,40.19,40.24,40.18,40.2,141600.0,27.7419,27.7764,27.735,27.7488,141600.0
2013-07-03 09:30:00,39.96,40.03,39.82,39.97,47800.0,27.5831,27.6314,27.4865,27.59,47800.0
2013-07-03 09:35:00,39.84,39.98,39.83,39.98,10600.0,27.5003,27.5969,27.4934,27.5969,10600.0
2013-07-03 09:40:00,39.97,40.1,39.97,40.09,14000.0,27.59,27.6798,27.59,27.6729,14000.0
2013-07-03 09:45:00,40.09,40.15,40.05,40.07,20200.0,27.6729,27.7143,27.6452,27.659,20200.0
2013-07-03 09:50:00,40.08,40.13,40.08,40.11,7000.0,27.666,27.7005,27.666,27.6867,7000.0
2013-07-03 09:55:00,40.1,40.13,39.9,39.95,30400.0,27.6798,27.7005,27.5417,27.5762,30400.0
2013-07-03 10:00:00,39.95,40.13,39.94,39.96,15800.0,27.5762,27.7005,27.5693,27.5831,15800.0
2013-07-03 10:05:00,39.97,40.03,39.94,39.99,7600.0,27.59,27.6314,27.5693,27.6038,7600.0
2013-07-03 10:10:00,40.02,40.02,39.88,39.91,13800.0,27.6245,27.6245,27.5279,27.5486,13800.0
2013-07-03 10:15:00,39.95,39.95,39.83,39.84,6600.0,27.5762,27.5762,27.4934,27.5003,6600.0
2013-07-03 10:20:00,39.81,39.95,39.81,39.94,8400.0,27.4796,27.5762,27.4796,27.5693,8400.0
2013-07-03 10:25:00,39.95,39.99,39.9,39.91,26000.0,27.5762,27.6038,27.5417,27.5486,26000.0
2013-07-03 10:30:00,39.93,39.95,39.82,39.9,23000.0,27.5624,27.5762,27.4865,27.5417,23000.0
2013-07-03 10:35:00,39.9,39.94,39.86,39.87,19600.0,27.5417,27.5693,27.5141,27.521,19600.0
2013-07-03 10:40:00,39.88,39.92,39.79,39.84,48600.0,27.5279,27.5555,27.4658,27.5003,48600.0
2013-07-03 10:45:00,39.82,39.84,39.77,39.84,11800.0,27.4865,27.5003,27.452,27.5003,11800.0
2013-07-03 10:50:00,39.84,39.92,39.76,39.77,41200.0,27.5003,27.5555,27.4451,27.452,41200.0
2013-07-03 10:55:00,39.77,39.8,39.75,39.75,9400.0,27.452,27.4727,27.4382,27.4382,9400.0
2013-07-03 11:00:00,39.74,39.84,39.73,39.84,18000.0,27.4313,27.5003,27.4244,27.5003,18000.0
2013-07-03 11:05:00,39.84,39.88,39.82,39.86,12200.0,27.5003,27.5279,27.4865,27.5141,12200.0
2013-07-03 11:10:00,39.88,39.99,39.88,39.99,9600.0,27.5279,27.6038,27.5279,27.6038,9600.0
2013-07-03 11:15:00,39.98,40.05,39.97,40.04,12400.0,27.5969,27.6452,27.59,27.6383,12400.0
2013-07-03 11:20:00,40.05,40.08,40.03,40.03,10600.0,27.6452,27.666,27.6314,27.6314,10600.0
2013-07-03 11:25:00,40.03,40.04,39.94,39.98,28000.0,27.6314,27.6383,27.5693,27.5969,28000.0
2013-07-03 11:30:00,40.0,40.09,39.99,40.09,12600.0,27.6107,27.6729,27.6038,27.6729,12600.0
2013-07-03 11:35:00,40.08,40.08,40.04,40.06,6400.0,27.666,27.666,27.6383,27.6521,6400.0
2013-07-03 11:40:00,40.06,40.12,40.06,40.12,10600.0,27.6521,27.6936,27.6521,27.6936,10600.0
2013-07-03 11:45:00,40.12,40.13,40.09,40.1,7800.0,27.6936,27.7005,27.6729,27.6798,7800.0
2013-07-03 11:50:00,40.1,40.19,40.1,40.19,11800.0,27.6798,27.7419,27.6798,27.7419,11800.0
2013-07-03 11:55:00,40.2,40.25,40.2,40.24,22600.0,27.7488,27.7833,27.7488,27.7764,22600.0
2013-07-03 12:00:00,40.24,40.24,40.16,40.2,13000.0,27.7764,27.7764,27.7212,27.7488,13000.0
2013-07-03 12:05:00,40.19,40.25,40.19,40.23,12400.0,27.7419,27.7833,27.7419,27.7695,12400.0
2013-07-03 12:10:00,40.23,40.24,40.15,40.15,8800.0,27.7695,27.7764,27.7143,27.7143,8800.0
2013-07-03 12:15:00,40.15,40.16,40.04,40.1,35400.0,27.7143,27.7212,27.6383,27.6798,35400.0
2013-07-03 12:20:00,40.13,40.17,40.12,40.15,17400.0,27.7005,27.7281,27.6936,27.7143,17400.0
2013-07-03 12:25:00,40.15,40.19,40.13,40.16,14200.0,27.7143,27.7419,27.7005,27.7212,14200.0
2013-07-03 12:30:00,40.16,40.2,40.14,40.15,16400.0,27.7212,27.7488,27.7074,27.7143,16400.0
2013-07-03 12:35:00,40.15,40.16,40.13,40.16,13400.0,27.7143,27.7212,27.7005,27.7212,13400.0
2013-07-03 12:40:00,40.16,40.17,40.13,40.15,21200.0,27.7212,27.7281,27.7005,27.7143,21200.0
2013-07-03 12:45:00,40.14,40.15,40.09,40.13,35400.0,27.7074,27.7143,27.6729,27.7005,35400.0
2013-07-03 12:50:00,40.13,40.15,40.09,40.12,35800.0,27.7005,27.7143,27.6729,27.6936,35800.0
2013-07-03 12:55:00,40.12,40.17,40.11,40.16,40000.0,27.6936,27.7281,27.6867,27.7212,40000.0
2013-07-05 09:30:00,40.26,40.27,39.75,39.86,49800.0,27.7902,27.7971,27.4382,27.5141,49800.0
2013-07-05 09:35:00,39.91,40.02,39.8,39.92,24400.0,27.5486,27.6245,27.4727,27.5555,24400.0
2013-07-05 09:40:00,39.94,39.94,39.74,39.76,32800.0,27.5693,27.5693,27.4313,27.4451,32800.0
2013-07-05 09:45:00,39.73,39.95,39.71,39.95,13400.0,27.4244,27.5762,27.4106,27.5762,13400.0
2013-07-05 09:50:00,39.95,39.99,39.85,39.85,13400.0,27.5762,27.6038,27.5072,27.5072,13400.0
2013-07-05 09:55:00,39.84,39.88,39.79,39.85,19600.0,27.5003,27.5279,27.4658,27.5072,19600.0
2013-07-05 10:00:00,39.84,39.85,39.73,39.85,14000.0,27.5003,27.5072,27.4244,27.5072,14000.0
2013-07-05 10:05:00,39.85,39.85,39.62,39.65,26800.0,27.5072,27.5072,27.3484,27.3691,26800.0
2013-07-05 10:10:00,39.67,39.67,39.47,39.47,47200.0,27.3829,27.3829,27.2449,27.2449,47200.0
2013-07-05 10:15:00,39.49,39.5,39.36,39.37,45200.0,27.2587,27.2656,27.169,27.1759,45200.0
2013-07-05 10:20:00,39.37,39.42,39.34,39.35,12200.0,27.1759,27.2104,27.1552,27.1621,12200.0
2013-07-05 10:25:00,39.35,39.48,39.34,39.46,15800.0,27.1621,27.2518,27.1552,27.238,15800.0
2013-07-05 10:30:00,39.46,39.52,39.46,39.51,8200.0,27.238,27.2794,27.238,27.2725,8200.0
2013-07-05 10:35:00,39.51,39.52,39.4,39.45,21400.0,27.2725,27.2794,27.1966,27.2311,21400.0
2013-07-05 10:40:00,39.46,39.53,39.42,39.46,13200.0,27.238,27.2863,27.2104,27.238,13200.0
2013-07-05 10:45:00,39.45,39.54,39.44,39.53,13400.0,27.2311,27.2932,27.2242,27.2863,13400.0
2013-07-05 10:50:00,39.54,39.59,39.49,39.55,26200.0,27.2932,27.3277,27.2587,27.3001,26200.0
2013-07-05 10:55:00,39.55,39.6,39.55,39.6,16000.0,27.3001,27.3346,27.3001,27.3346,16000.0
2013-07-05 11:00:00,39.62,39.71,39.62,39.67,10600.0,27.3484,27.4106,27.3484,27.3829,10600.0
2013-07-05 11:05:00,39.65,39.65,39.6,39.6,11800.0,27.3691,27.3691,27.3346,27.3346,11800.0
2013-07-05 11:10:00,39.62,39.66,39.6,39.6,8200.0,27.3484,27.376,27.3346,27.3346,8200.0
2013-07-05 11:15:00,39.59,39.59,39.48,39.56,21800.0,27.3277,27.3277,27.2518,27.307,21800.0
2013-07-05 11:20:00,39.58,39.6,39.53,39.56,16400.0,27.3208,27.3346,27.2863,27.307,16400.0
2013-07-05 11:25:00,39.57,39.62,39.51,39.51,11600.0,27.3139,27.3484,27.2725,27.2725,11600.0
2013-07-05 11:30:00,39.49,39.52,39.46,39.46,11000.0,27.2587,27.2794,27.238,27.238,11000.0
2013-07-05 11:35:00,39.45,39.55,39.44,39.54,39800.0,27.2311,27.3001,27.2242,27.2932,39800.0
2013-07-05 11:40:00,39.54,39.55,39.5,39.52,11200.0,27.2932,27.3001,27.2656,27.2794,11200.0
2013-07-05 11:45:00,39.51,39.51,39.46,39.49,8400.0,27.2725,27.2725,27.238,27.2587,8400.0
2013-07-05 11:50:00,39.5,39.52,39.46,39.49,14800.0,27.2656,27.2794,27.238,27.2587,14800.0
2013-07-05 11:55:00,39.49,39.6,39.49,39.59,14000.0,27.2587,27.3346,27.2587,27.3277,14000.0
2013-07-05 12:00:00,39.6,39.68,39.59,39.67,15600.0,27.3346,27.3898,27.3277,27.3829,15600.0
2013-07-05 12:05:00,39.68,39.69,39.6,39.6,14000.0,27.3898,27.3967,27.3346,27.3346,14000.0
2013-07-05 12:10:00,39.62,39.68,39.62,39.68,16800.0,27.3484,27.3898,27.3484,27.3898,16800.0
2013-07-05 12:15:00,39.66,39.78,39.66,39.76,10200.0,27.376,27.4589,27.376,27.4451,10200.0
2013-07-05 12:20:00,39.75,39.76,39.68,39.68,11400.0,27.4382,27.4451,27.3898,27.3898,11400.0
2013-07-05 12:25:00,39.69,39.7,39.6,39.6,36000.0,27.3967,27.4036,27.3346,27.3346,36000.0
2013-07-05 12:30:00,39.62,39.68,39.6,39.67,23400.0,27.3484,27.3898,27.3346,27.3829,23400.0
2013-07-05 12:35:00,39.67,39.7,39.62,39.63,14600.0,27.3829,27.4036,27.3484,27.3553,14600.0
2013-07-05 12:40:00,39.63,39.67,39.6,39.67,6800.0,27.3553,27.3829,27.3346,27.3829,6800.0
2013-07-05 12:45:00,39.66,39.67,39.62,39.63,13000.0,27.376,27.3829,27.3484,27.3553,13000.0
2013-07-05 12:50:00,39.65,39.66,39.6,39.6,69800.0,27.3691,27.376,27.3346,27.3346,69800.0
2013-07-05 12:55:00,39.6,39.67,39.6,39.65,30200.0,27.3346,27.3829,27.3346,27.3691,30200.0
2013-07-05 13:00:00,39.66,39.69,39.59,39.6,19000.0,27.376,27.3967,27.3277,27.3346,19000.0
2013-07-05 13:05:00,39.59,39.63,39.58,39.63,16000.0,27.3277,27.3553,27.3208,27.3553,16000.0
2013-07-05 13:10:00,39.63,39.73,39.62,39.73,18600.0,27.3553,27.4244,27.3484,27.4244,18600.0
2013-07-05 13:15:00,39.74,39.74,39.65,39.71,13400.0,27.4313,27.4313,27.3691,27.4106,13400.0
2013-07-05 13:20:00,39.71,39.73,39.69,39.7,5600.0,27.4106,27.4244,27.3967,27.4036,5600.0
2013-07-05 13:25:00,39.71,39.72,39.66,39.69,17000.0,27.4106,27.4175,27.376,27.3967,17000.0
2013-07-05 13:30:00,39.71,39.71,39.68,39.68,10400.0,27.4106,27.4106,27.3898,27.3898,10400.0
2013-07-05 13:35:00,39.69,39.71,39.66,39.66,11600.0,27.3967,27.4106,27.376,27.376,11600.0
2013-07-05 13:40:00,39.67,39.67,39.6,39.66,11600.0,27.3829,27.3829,27.3346,27.376,11600.0
2013-07-05 13:45:00,39.67,39.69,39.67,39.68,5200.0,27.3829,27.3967,27.3829,27.3898,5200.0
2013-07-05 13:50:00,39.67,39.68,39.63,39.63,8800.0,27.3829,27.3898,27.3553,27.3553,8800.0
2013-07-05 13:55:00,39.64,39.67,39.62,39.65,24600.0,27.3622,27.3829,27.3484,27.3691,24600.0
2013-07-05 14:00:00,39.65,39.66,39.63,39.66,19200.0,27.3691,27.376,27.3553,27.376,19200.0
2013-07-05 14:05:00,39.66,39.66,39.62,39.63,21600.0,27.376,27.376,27.3484,27.3553,21600.0
2013-07-05 14:10:00,39.62,39.65,39.62,39.63,16800.0,27.3484,27.3691,27.3484,27.3553,16800.0
2013-07-05 14:15:00,39.65,39.67,39.63,39.63,5400.0,27.3691,27.3829,27.3553,27.3553,5400.0
2013-07-05 14:20:00,39.63,39.74,39.63,39.7,27600.0,27.3553,27.4313,27.3553,27.4036,27600.0
2013-07-05 14:25:00,39.71,39.76,39.7,39.74,32200.0,27.4106,27.4451,27.4036,27.4313,32200.0
2013-07-05 14:30:00,39.75,39.76,39.71,39.71,16800.0,27.4382,27.4451,27.4106,27.4106,16800.0
2013-07-05 14:35:00,39.71,39.77,39.71,39.77,11200.0,27.4106,27.452,27.4106,27.452,11200.0
2013-07-05 14:40:00,39.78,39.78,39.7,39.73,14200.0,27.4589,27.4589,27.4036,27.4244,14200.0
2013-07-05 14:45:00,39.74,39.75,39.7,39.71,14400.0,27.4313,27.4382,27.4036,27.4106,14400.0
2013-07-05 14:50:00,39.7,39.77,39.66,39.77,51800.0,27.4036,27.452,27.376,27.452,51800.0
2013-07-05 14:55:00,39.76,39.76,39.68,39.69,25400.0,27.4451,27.4451,27.3898,27.3967,25400.0
2013-07-05 15:00:00,39.7,39.73,39.7,39.71,20200.0,27.4036,27.4244,27.4036,27.4106,20200.0
2013-07-05 15:05:00,39.71,39.72,39.7,39.71,7000.0,27.4106,27.4175,27.4036,27.4106,7000.0
2013-07-05 15:10:00,39.71,39.72,39.66,39.69,23600.0,27.4106,27.4175,27.376,27.3967,23600.0
2013-07-05 15:15:00,39.69,39.73,39.69,39.7,19200.0,27.3967,27.4244,27.3967,27.4036,19200.0
2013-07-05 15:20:00,39.69,39.71,39.68,39.69,21400.0,27.3967,27.4106,27.3898,27.3967,21400.0
2013-07-05 15:25:00,39.69,39.71,39.67,39.71,11200.0,27.3967,27.4106,27.3829,27.4106,11200.0
2013-07-05 15:30:00,39.72,39.74,39.67,39.73,23200.0,27.4175,27.4313,27.3829,27.4244,23200.0
2013-07-05 15:35:00,39.74,39.74,39.7,39.73,30000.0,27.4313,27.4313,27.4036,27.4244,30000.0
2013-07-05 15:40:00,39.74,39.76,39.73,39.76,30800.0,27.4313,27.4451,27.4244,27.4451,30800.0
2013-07-05 15:45:00,39.74,39.76,39.71,39.76,45000.0,27.4313,27.4451,27.4106,27.4451,45000.0
2013-07-05 15:50:00,39.76,39.79,39.75,39.78,75200.0,27.4451,27.4658,27.4382,27.4589,75200.0
2013-07-05 15:55:00,39.79,39.88,39.79,39.87,112600.0,27.4658,27.5279,27.4658,27.521,112600.0
2013-07-08 09:30:00,40.11,40.34,39.98,40.17,54400.0,27.6867,27.8454,27.5969,27.7281,54400.0
2013-07-08 09:35:00,40.21,40.22,40.1,40.18,7600.0,27.7557,27.7626,27.6798,27.735,7600.0
2013-07-08 09:40:00,40.18,40.18,39.92,40.07,11600.0,27.735,27.735,27.5555,27.659,11600.0
2013-07-08 09:45:00,40.14,40.2,40.11,40.18,8200.0,27.7074,27.7488,27.6867,27.735,8200.0
2013-07-08 09:50:00,40.19,40.2,40.08,40.15,12800.0,27.7419,27.7488,27.666,27.7143,12800.0
2013-07-08 09:55:00,40.16,40.26,40.16,40.22,12600.0,27.7212,27.7902,27.7212,27.7626,12600.0
2013-07-08 10:00:00,40.21,40.32,40.17,40.22,29200.0,27.7557,27.8316,27.7281,27.7626,29200.0
2013-07-08 10:05:00,40.24,40.29,40.16,40.2,12400.0,27.7764,27.8109,27.7212,27.7488,12400.0
2013-07-08 10:10:00,40.21,40.28,40.21,40.23,20800.0,27.7557,27.804,27.7557,27.7695,20800.0
2013-07-08 10:15:00,40.24,40.24,40.11,40.17,19600.0,27.7764,27.7764,27.6867,27.7281,19600.0
2013-07-08 10:20:00,40.17,40.21,40.1,40.13,24000.0,27.7281,27.7557,27.6798,27.7005,24000.0
2013-07-08 10:25:00,40.13,40.21,40.12,40.15,23800.0,27.7005,27.7557,27.6936,27.7143,23800.0
2013-07-08 10:30:00,40.17,40.19,40.14,40.14,10000.0,27.7281,27.7419,27.7074,27.7074,10000.0
2013-07-08 10:35:00,40.13,40.17,40.09,40.17,7200.0,27.7005,27.7281,27.6729,27.7281,7200.0
2013-07-08 10:40:00,40.15,40.24,40.15,40.21,10600.0,27.7143,27.7764,27.7143,27.7557,10600.0
2013-07-08 10:45:00,40.22,40.24,40.19,40.19,19200.0,27.7626,27.7764,27.7419,27.7419,19200.0
2013-07-08 10:50:00,40.2,40.28,40.2,40.27,16000.0,27.7488,27.804,27.7488,27.7971,16000.0
2013-07-08 10:55:00,40.28,40.29,40.19,40.21,22800.0,27.804,27.8109,27.7419,27.7557,22800.0
2013-07-08 11:00:00,40.2,40.21,40.13,40.18,19000.0,27.7488,27.7557,27.7005,27.735,19000.0
2013-07-08 11:05:00,40.19,40.27,40.17,40.27,31200.0,27.7419,27.7971,27.7281,27.7971,31200.0
2013-07-08 11:10:00,40.24,40.29,40.21,40.29,8200.0,27.7764,27.8109,27.7557,27.8109,8200.0
2013-07-08 11:15:00,40.29,40.29,40.21,40.22,9400.0,27.8109,27.8109,27.7557,27.7626,9400.0
2013-07-08 11:20:00,40.22,40.27,40.2,40.27,3800.0,27.7626,27.7971,27.7488,27.7971,3800.0
2013-07-08 11:25:00,40.27,40.28,40.24,40.28,2800.0,27.7971,27.804,27.7764,27.804,2800.0
2013-07-08 11:30:00,40.27,40.31,40.27,40.27,6000.0,27.7971,27.8247,27.7971,27.7971,6000.0
2013-07-08 11:35:00,40.29,40.31,40.27,40.27,3600.0,27.8109,27.8247,27.7971,27.7971,3600.0
2013-07-08 11:40:00,40.27,40.28,40.23,40.27,8200.0,27.7971,27.804,27.7695,27.7971,8200.0
2013-07-08 11:45:00,40.27,40.27,40.23,40.27,17600.0,27.7971,27.7971,27.7695,27.7971,17600.0
2013-07-08 11:50:00,40.29,40.29,40.17,40.18,78400.0,27.8109,27.8109,27.7281,27.735,78400.0
2013-07-08 11:55:00,40.18,40.24,40.17,40.24,7600.0,27.735,27.7764,27.7281,27.7764,7600.0
2013-07-08 12:00:00,40.24,40.31,40.24,40.31,10400.0,27.7764,27.8247,27.7764,27.8247,10400.0
2013-07-08 12:05:00,40.31,40.31,40.26,40.27,8800.0,27.8247,27.8247,27.7902,27.7971,8800.0
2013-07-08 12:10:00,40.26,40.29,40.26,40.27,5800.0,27.7902,27.8109,27.7902,27.7971,5800.0
2013-07-08 12:15:00,40.27,40.32,40.27,40.32,11600.0,27.7971,27.8316,27.7971,27.8316,11600.0
2013-07-08 12:20:00,40.31,40.37,40.31,40.31,7400.0,27.8247,27.8661,27.8247,27.8247,7400.0
2013-07-08 12:25:00,40.32,40.33,40.27,40.31,7800.0,27.8316,27.8385,27.7971,27.8247,7800.0
2013-07-08 12:30:00,40.31,40.33,40.29,40.32,8000.0,27.8247,27.8385,27.8109,27.8316,8000.0
2013-07-08 12:35:00,40.32,40.37,40.32,40.36,4000.0,27.8316,27.8661,27.8316,27.8592,4000.0
2013-07-08 12:40:00,40.36,40.4,40.34,40.34,17200.0,27.8592,27.8868,27.8454,27.8454,17200.0
2013-07-08 12:45:00,40.35,40.38,40.34,40.38,13000.0,27.8523,27.873,27.8454,27.873,13000.0
2013-07-08 12:50:00,40.38,40.38,40.32,40.36,15800.0,27.873,27.873,27.8316,27.8592,15800.0
2013-07-08 12:55:00,40.37,40.41,40.36,40.37,10800.0,27.8661,27.8937,27.8592,27.8661,10800.0
2013-07-08 13:00:00,40.37,40.38,40.35,40.37,10000.0,27.8661,27.873,27.8523,27.8661,10000.0
2013-07-08 13:05:00,40.37,40.39,40.37,40.38,4800.0,27.8661,27.8799,27.8661,27.873,4800.0
2013-07-08 13:10:00,40.38,40.4,40.38,40.38,3200.0,27.873,27.8868,27.873,27.873,3200.0
2013-07-08 13:15:00,40.37,40.37,40.32,40.34,12600.0,27.8661,27.8661,27.8316,27.8454,12600.0
2013-07-08 13:20:00,40.33,40.33,40.24,40.24,35800.0,27.8385,27.8385,27.7764,27.7764,35800.0
2013-07-08 13:25:00,40.27,40.29,40.24,40.27,4600.0,27.7971,27.8109,27.7764,27.7971,4600.0
2013-07-08 13:30:00,40.27,40.32,40.27,40.32,12200.0,27.7971,27.8316,27.7971,27.8316,12200.0
2013-07-08 13:35:00,40.32,40.35,40.32,40.33,5000.0,27.8316,27.8523,27.8316,27.8385,5000.0
2013-07-08 13:40:00,40.33,40.33,40.31,40.33,3200.0,27.8385,27.8385,27.8247,27.8385,3200.0
2013-07-08 13:45:00,40.35,40.43,40.35,40.43,9400.0,27.8523,27.9075,27.8523,27.9075,9400.0
2013-07-08 13:50:00,40.43,40.45,40.42,40.45,7600.0,27.9075,27.9213,27.9006,27.9213,7600.0
2013-07-08 13:55:00,40.45,40.48,40.44,40.48,7600.0,27.9213,27.9421,27.9144,27.9421,7600.0
2013-07-08 14:00:00,40.48,40.52,40.47,40.52,13800.0,27.9421,27.9697,27.9352,27.9697,13800.0
2013-07-08 14:05:00,40.52,40.52,40.47,40.48,14600.0,27.9697,27.9697,27.9352,27.9421,14600.0
2013-07-08 14:10:00,40.49,40.49,40.43,40.44,12400.0,27.949,27.949,27.9075,27.9144,12400.0
2013-07-08 14:15:00,40.44,40.45,40.41,40.42,29200.0,27.9144,27.9213,27.8937,27.9006,29200.0
2013-07-08 14:20:00,40.41,40.42,40.33,40.35,28400.0,27.8937,27.9006,27.8385,27.8523,28400.0
2013-07-08 14:25:00,40.35,40.37,40.31,40.31,14200.0,27.8523,27.8661,27.8247,27.8247,14200.0
2013-07-08 14:30:00,40.33,40.34,40.29,40.31,38600.0,27.8385,27.8454,27.8109,27.8247,38600.0
2013-07-08 14:35:00,40.31,40.32,40.28,40.3,31200.0,27.8247,27.8316,27.804,27.8178,31200.0
2013-07-08 14:40:00,40.31,40.31,40.24,40.24,28400.0,27.8247,27.8247,27.7764,27.7764,28400.0
2013-07-08 14:45:00,40.25,40.29,40.24,40.29,5800.0,27.7833,27.8109,27.7764,27.8109,5800.0
2013-07-08 14:50:00,40.28,40.31,40.27,40.29,38200.0,27.804,27.8247,27.7971,27.8109,38200.0
2013-07-08 14:55:00,40.29,40.29,40.27,40.29,21800.0,27.8109,27.8109,27.7971,27.8109,21800.0
2013-07-08 15:00:00,40.29,40.29,40.23,40.24,18800.0,27.8109,27.8109,27.7695,27.7764,18800.0
2013-07-08 15:05:00,40.24,40.24,40.19,40.2,12800.0,27.7764,27.7764,27.7419,27.7488,12800.0
2013-07-08 15:10:00,40.21,40.21,40.15,40.15,16400.0,27.7557,27.7557,27.7143,27.7143,16400.0
2013-07-08 15:15:00,40.15,40.15,40.1,40.12,45200.0,27.7143,27.7143,27.6798,27.6936,45200.0
2013-07-08 15:20:00,40.13,40.17,40.12,40.15,35800.0,27.7005,27.7281,27.6936,27.7143,35800.0
2013-07-08 15:25:00,40.15,40.16,40.11,40.11,43400.0,27.7143,27.7212,27.6867,27.6867,43400.0
2013-07-08 15:30:00,40.12,40.15,40.1,40.15,67600.0,27.6936,27.7143,27.6798,27.7143,67600.0
2013-07-08 15:35:00,40.15,40.17,40.1,40.14,70800.0,27.7143,27.7281,27.6798,27.7074,70800.0
2013-07-08 15:40:00,40.14,40.16,40.13,40.15,54200.0,27.7074,27.7212,27.7005,27.7143,54200.0
2013-07-08 15:45:00,40.16,40.21,40.14,40.21,47600.0,27.7212,27.7557,27.7074,27.7557,47600.0
2013-07-08 15:50:00,40.21,40.22,40.17,40.18,130400.0,27.7557,27.7626,27.7281,27.735,130400.0
2013-07-08 15:55:00,40.18,40.21,40.17,40.19,150000.0,27.735,27.7557,27.7281,27.7419,150000.0
2013-07-09 09:30:00,40.44,40.63,40.38,40.44,36800.0,27.9144,28.0456,27.873,27.9144,36800.0
2013-07-09 09:35:00,40.42,40.49,40.41,40.45,16000.0,27.9006,27.949,27.8937,27.9213,16000.0
2013-07-09 09:40:00,40.43,40.43,40.38,40.38,14000.0,27.9075,27.9075,27.873,27.873,14000.0
2013-07-09 09:45:00,40.38,40.49,40.35,40.45,17600.0,27.873,27.949,27.8523,27.9213,17600.0
2013-07-09 09:50:00,40.44,40.46,40.42,40.43,26000.0,27.9144,27.9283,27.9006,27.9075,26000.0
2013-07-09 09:55:00,40.43,40.44,40.34,40.42,76800.0,27.9075,27.9144,27.8454,27.9006,76800.0
2013-07-09 10:00:00,40.45,40.45,40.36,40.4,14200.0,27.9213,27.9213,27.8592,27.8868,14200.0
2013-07-09 10:05:00,40.43,40.47,40.35,40.43,18400.0,27.9075,27.9352,27.8523,27.9075,18400.0
2013-07-09 10:10:00,40.39,40.4,40.35,40.39,24000.0,27.8799,27.8868,27.8523,27.8799,24000.0
2013-07-09 10:15:00,40.41,40.48,40.41,40.44,22200.0,27.8937,27.9421,27.8937,27.9144,22200.0
2013-07-09 10:20:00,40.46,40.46,40.41,40.45,38600.0,27.9283,27.9283,27.8937,27.9213,38600.0
2013-07-09 10:25:00,40.45,40.45,40.35,40.35,27400.0,27.9213,27.9213,27.8523,27.8523,27400.0
2013-07-09 10:30:00,40.35,40.38,40.32,40.33,12800.0,27.8523,27.873,27.8316,27.8385,12800.0
2013-07-09 10:35:00,40.37,40.43,40.37,40.43,4800.0,27.8661,27.9075,27.8661,27.9075,4800.0
2013-07-09 10:40:00,40.44,40.51,40.44,40.5,7800.0,27.9144,27.9628,27.9144,27.9559,7800.0
2013-07-09 10:45:00,40.5,40.53,40.47,40.53,12000.0,27.9559,27.9766,27.9352,27.9766,12000.0
2013-07-09 10:50:00,40.56,40.57,40.5,40.52,17600.0,27.9973,28.0042,27.9559,27.9697,17600.0
2013-07-09 10:55:00,40.53,40.54,40.5,40.51,6000.0,27.9766,27.9835,27.9559,27.9628,6000.0
2013-07-09 11:00:00,40.51,40.52,40.48,40.49,10600.0,27.9628,27.9697,27.9421,27.949,10600.0
2013-07-09 11:05:00,40.46,40.48,40.43,40.47,18600.0,27.9283,27.9421,27.9075,27.9352,18600.0
2013-07-09 11:10:00,40.48,40.49,40.44,40.46,22000.0,27.9421,27.949,27.9144,27.9283,22000.0
2013-07-09 11:15:00,40.46,40.52,40.41,40.45,49600.0,27.9283,27.9697,27.8937,27.9213,49600.0
2013-07-09 11:20:00,40.46,40.46,40.41,40.41,25400.0,27.9283,27.9283,27.8937,27.8937,25400.0
2013-07-09 11:25:00,40.42,40.45,40.38,40.42,16600.0,27.9006,27.9213,27.873,27.9006,16600.0
2013-07-09 11:30:00,40.42,40.45,40.4,40.43,29600.0,27.9006,27.9213,27.8868,27.9075,29600.0
2013-07-09 11:35:00,40.42,40.45,40.41,40.42,9200.0,27.9006,27.9213,27.8937,27.9006,9200.0
2013-07-09 11:40:00,40.43,40.47,40.43,40.46,9400.0,27.9075,27.9352,27.9075,27.9283,9400.0
2013-07-09 11:45:00,40.46,40.49,40.43,40.46,13800.0,27.9283,27.949,27.9075,27.9283,13800.0
2013-07-09 11:50:00,40.46,40.48,40.44,40.48,21400.0,27.9283,27.9421,27.9144,27.9421,21400.0
2013-07-09 11:55:00,40.49,40.49,40.45,40.47,11000.0,27.949,27.949,27.9213,27.9352,11000.0
2013-07-09 12:00:00,40.46,40.49,40.46,40.49,6800.0,27.9283,27.949,27.9283,27.949,6800.0
2013-07-09 12:05:00,40.49,40.49,40.47,40.48,8800.0,27.949,27.949,27.9352,27.9421,8800.0
2013-07-09 12:10:00,40.49,40.52,40.47,40.51,19400.0,27.949,27.9697,27.9352,27.9628,19400.0
2013-07-09 12:15:00,40.52,40.54,40.49,40.49,12000.0,27.9697,27.9835,27.949,27.949,12000.0
2013-07-09 12:20:00,40.51,40.51,40.48,40.48,7600.0,27.9628,27.9628,27.9421,27.9421,7600.0
2013-07-09 12:25:00,40.48,40.49,40.48,40.49,8000.0,27.9421,27.949,27.9421,27.949,8000.0
2013-07-09 12:30:00,40.49,40.54,40.49,40.52,13200.0,27.949,27.9835,27.949,27.9697,13200.0
2013-07-09 12:35:00,40.52,40.55,40.51,40.55,10200.0,27.9697,27.9904,27.9628,27.9904,10200.0
2013-07-09 12:40:00,40.55,40.56,40.53,40.56,7200.0,27.9904,27.9973,27.9766,27.9973,7200.0
2013-07-09 12:45:00,40.55,40.55,40.5,40.51,12400.0,27.9904,27.9904,27.9559,27.9628,12400.0
2013-07-09 12:50:00,40.51,40.54,40.51,40.52,10800.0,27.9628,27.9835,27.9628,27.9697,10800.0
2013-07-09 12:55:00,40.52,40.52,40.52,40.52,5400.0,27.9697,27.9697,27.9697,27.9697,5400.0
2013-07-09 13:00:00,40.52,40.52,40.5,40.51,8800.0,27.9697,27.9697,27.9559,27.9628,8800.0
2013-07-09 13:05:00,40.51,40.51,40.49,40.49,16800.0,27.9628,27.9628,27.949,27.949,16800.0
2013-07-09 13:10:00,40.5,40.5,40.49,40.49,9000.0,27.9559,27.9559,27.949,27.949,9000.0
2013-07-09 13:15:00,40.49,40.5,40.46,40.47,11200.0,27.949,27.9559,27.9283,27.9352,11200.0
2013-07-09 13:20:00,40.48,40.5,40.48,40.49,11000.0,27.9421,27.9559,27.9421,27.949,11000.0
2013-07-09 13:25:00,40.49,40.52,40.49,40.51,10600.0,27.949,27.9697,27.949,27.9628,10600.0
2013-07-09 13:30:00,40.51,40.53,40.49,40.51,16200.0,27.9628,27.9766,27.949,27.9628,16200.0
2013-07-09 13:35:00,40.51,40.52,40.44,40.45,29200.0,27.9628,27.9697,27.9144,27.9213,29200.0
2013-07-09 13:40:00,40.46,40.51,40.46,40.5,44400.0,27.9283,27.9628,27.9283,27.9559,44400.0
2013-07-09 13:45:00,40.51,40.55,40.51,40.53,10600.0,27.9628,27.9904,27.9628,27.9766,10600.0
2013-07-09 13:50:00,40.52,40.54,40.52,40.52,22200.0,27.9697,27.9835,27.9697,27.9697,22200.0
2013-07-09 13:55:00,40.52,40.54,40.49,40.5,15000.0,27.9697,27.9835,27.949,27.9559,15000.0
2013-07-09 14:00:00,40.51,40.54,40.51,40.54,9800.0,27.9628,27.9835,27.9628,27.9835,9800.0
2013-07-09 14:05:00,40.54,40.54,40.52,40.54,15200.0,27.9835,27.9835,27.9697,27.9835,15200.0
2013-07-09 14:10:00,40.53,40.54,40.52,40.52,44800.0,27.9766,27.9835,27.9697,27.9697,44800.0
2013-07-09 14:15:00,40.51,40.51,40.45,40.46,8000.0,27.9628,27.9628,27.9213,27.9283,8000.0
2013-07-09 14:20:00,40.46,40.46,40.42,40.43,25600.0,27.9283,27.9283,27.9006,27.9075,25600.0
2013-07-09 14:25:00,40.42,40.44,40.41,40.43,43200.0,27.9006,27.9144,27.8937,27.9075,43200.0
2013-07-09 14:30:00,40.43,40.43,40.4,40.4,35800.0,27.9075,27.9075,27.8868,27.8868,35800.0
2013-07-09 14:35:00,40.4,40.41,40.37,40.38,30400.0,27.8868,27.8937,27.8661,27.873,30400.0
2013-07-09 14:40:00,40.38,40.41,40.38,40.38,33200.0,27.873,27.8937,27.873,27.873,33200.0
2013-07-09 14:45:00,40.39,40.42,40.39,40.4,68200.0,27.8799,27.9006,27.8799,27.8868,68200.0
2013-07-09 14:50:00,40.4,40.41,40.37,40.38,37800.0,27.8868,27.8937,27.8661,27.873,37800.0
2013-07-09 14:55:00,40.38,40.38,40.36,40.38,20000.0,27.873,27.873,27.8592,27.873,20000.0
2013-07-09 15:00:00,40.38,40.42,40.38,40.4,35800.0,27.873,27.9006,27.873,27.8868,35800.0
2013-07-09 15:05:00,40.4,40.42,40.4,40.41,22000.0,27.8868,27.9006,27.8868,27.8937,22000.0
2013-07-09 15:10:00,40.42,40.48,40.42,40.46,18200.0,27.9006,27.9421,27.9006,27.9283,18200.0
2013-07-09 15:15:00,40.46,40.46,40.4,40.42,26800.0,27.9283,27.9283,27.8868,27.9006,26800.0
2013-07-09 15:20:00,40.43,40.43,40.41,40.41,17200.0,27.9075,27.9075,27.8937,27.8937,17200.0
2013-07-09 15:25:00,40.41,40.46,40.4,40.45,19000.0,27.8937,27.9283,27.8868,27.9213,19000.0
2013-07-09 15:30:00,40.44,40.44,40.4,40.43,24800.0,27.9144,27.9144,27.8868,27.9075,24800.0
2013-07-09 15:35:00,40.43,40.49,40.42,40.48,28400.0,27.9075,27.949,27.9006,27.9421,28400.0
2013-07-09 15:40:00,40.47,40.48,40.43,40.47,28600.0,27.9352,27.9421,27.9075,27.9352,28600.0
2013-07-09 15:45:00,40.48,40.51,40.45,40.49,75600.0,27.9421,27.9628,27.9213,27.949,75600.0
2013-07-09 15:50:00,40.49,40.5,40.43,40.45,75800.0,27.949,27.9559,27.9075,27.9213,75800.0
2013-07-09 15:55:00,40.45,40.51,40.42,40.47,134400.0,27.9213,27.9628,27.9006,27.9352,134400.0
2013-07-10 09:30:00,40.6,40.63,40.46,40.55,196400.0,28.0249,28.0456,27.9283,27.9904,196400.0
2013-07-10 09:35:00,40.55,40.55,40.34,40.35,15200.0,27.9904,27.9904,27.8454,27.8523,15200.0
2013-07-10 09:40:00,40.33,40.5,40.33,40.49,10800.0,27.8385,27.9559,27.8385,27.949,10800.0
2013-07-10 09:45:00,40.49,40.53,40.46,40.49,12200.0,27.949,27.9766,27.9283,27.949,12200.0
2013-07-10 09:50:00,40.47,40.57,40.47,40.5,8800.0,27.9352,28.0042,27.9352,27.9559,8800.0
2013-07-10 09:55:00,40.51,40.56,40.46,40.53,10200.0,27.9628,27.9973,27.9283,27.9766,10200.0
2013-07-10 10:00:00,40.55,40.6,40.51,40.57,16000.0,27.9904,28.0249,27.9628,28.0042,16000.0
2013-07-10 10:05:00,40.58,40.63,40.57,40.61,5000.0,28.0111,28.0456,28.0042,28.0318,5000.0
2013-07-10 10:10:00,40.62,40.62,40.49,40.49,16800.0,28.0387,28.0387,27.949,27.949,16800.0
2013-07-10 10:15:00,40.48,40.62,40.48,40.57,15600.0,27.9421,28.0387,27.9421,28.0042,15600.0
2013-07-10 10:20:00,40.58,40.73,40.58,40.7,11400.0,28.0111,28.1146,28.0111,28.0939,11400.0
2013-07-10 10:25:00,40.67,40.68,40.56,40.56,9200.0,28.0732,28.0801,27.9973,27.9973,9200.0
2013-07-10 10:30:00,40.55,40.64,40.55,40.61,18000.0,27.9904,28.0525,27.9904,28.0318,18000.0
2013-07-10 10:35:00,40.59,40.65,40.59,40.62,15600.0,28.018,28.0594,28.018,28.0387,15600.0
2013-07-10 10:40:00,40.63,40.7,40.63,40.7,14600.0,28.0456,28.0939,28.0456,28.0939,14600.0
2013-07-10 10:45:00,40.7,40.73,40.68,40.7,26800.0,28.0939,28.1146,28.0801,28.0939,26800.0
2013-07-10 10:50:00,40.7,40.73,40.69,40.73,9200.0,28.0939,28.1146,28.087,28.1146,9200.0
2013-07-10 10:55:00,40.72,40.77,40.7,40.75,11000.0,28.1077,28.1422,28.0939,28.1284,11000.0
2013-07-10 11:00:00,40.76,40.8,40.74,40.8,7600.0,28.1353,28.1629,28.1215,28.1629,7600.0
2013-07-10 11:05:00,40.8,40.83,40.77,40.82,57200.0,28.1629,28.1837,28.1422,28.1767,57200.0
2013-07-10 11:10:00,40.82,40.83,40.79,40.8,23800.0,28.1767,28.1837,28.156,28.1629,23800.0
2013-07-10 11:15:00,40.81,40.82,40.81,40.82,12800.0,28.1698,28.1767,28.1698,28.1767,12800.0
2013-07-10 11:20:00,40.82,40.87,40.8,40.87,16200.0,28.1767,28.2113,28.1629,28.2113,16200.0
2013-07-10 11:25:00,40.86,40.87,40.8,40.82,9600.0,28.2044,28.2113,28.1629,28.1767,9600.0
2013-07-10 11:30:00,40.83,40.91,40.83,40.91,10000.0,28.1837,28.2389,28.1837,28.2389,10000.0
2013-07-10 11:35:00,40.91,40.96,40.91,40.96,12400.0,28.2389,28.2734,28.2389,28.2734,12400.0
2013-07-10 11:40:00,40.94,40.95,40.8,40.8,54400.0,28.2596,28.2665,28.1629,28.1629,54400.0
2013-07-10 11:45:00,40.82,40.83,40.79,40.82,29400.0,28.1767,28.1837,28.156,28.1767,29400.0
2013-07-10 11:50:00,40.81,40.82,40.77,40.77,15200.0,28.1698,28.1767,28.1422,28.1422,15200.0
2013-07-10 11:55:00,40.77,40.77,40.74,40.74,10200.0,28.1422,28.1422,28.1215,28.1215,10200.0
2013-07-10 12:00:00,40.73,40.76,40.73,40.76,9400.0,28.1146,28.1353,28.1146,28.1353,9400.0
2013-07-10 12:05:00,40.76,40.77,40.74,40.75,5600.0,28.1353,28.1422,28.1215,28.1284,5600.0
2013-07-10 12:10:00,40.75,40.77,40.74,40.77,23600.0,28.1284,28.1422,28.1215,28.1422,23600.0
2013-07-10 12:15:00,40.77,40.77,40.71,40.73,11400.0,28.1422,28.1422,28.1008,28.1146,11400.0
2013-07-10 12:20:00,40.74,40.75,40.73,40.75,14600.0,28.1215,28.1284,28.1146,28.1284,14600.0
2013-07-10 12:25:00,40.76,40.77,40.74,40.74,7600.0,28.1353,28.1422,28.1215,28.1215,7600.0
2013-07-10 12:30:00,40.74,40.76,40.74,40.76,7000.0,28.1215,28.1353,28.1215,28.1353,7000.0
2013-07-10 12:35:00,40.75,40.77,40.75,40.77,8000.0,28.1284,28.1422,28.1284,28.1422,8000.0
2013-07-10 12:40:00,40.77,40.77,40.73,40.74,12400.0,28.1422,28.1422,28.1146,28.1215,12400.0
2013-07-10 12:45:00,40.75,40.77,40.73,40.75,12600.0,28.1284,28.1422,28.1146,28.1284,12600.0
2013-07-10 12:50:00,40.74,40.75,40.74,40.74,2200.0,28.1215,28.1284,28.1215,28.1215,2200.0
2013-07-10 12:55:00,40.74,40.74,40.73,40.74,5400.0,28.1215,28.1215,28.1146,28.1215,5400.0
2013-07-10 13:00:00,40.74,40.74,40.74,40.74,5400.0,28.1215,28.1215,28.1215,28.1215,5400.0
2013-07-10 13:05:00,40.74,40.74,40.74,40.74,5200.0,28.1215,28.1215,28.1215,28.1215,5200.0
2013-07-10 13:10:00,40.74,40.76,40.74,40.75,10000.0,28.1215,28.1353,28.1215,28.1284,10000.0
2013-07-10 13:15:00,40.75,40.77,40.74,40.76,8600.0,28.1284,28.1422,28.1215,28.1353,8600.0
2013-07-10 13:20:00,40.76,40.76,40.71,40.73,9000.0,28.1353,28.1353,28.1008,28.1146,9000.0
2013-07-10 13:25:00,40.74,40.74,40.73,40.74,11800.0,28.1215,28.1215,28.1146,28.1215,11800.0
2013-07-10 13:30:00,40.74,40.77,40.74,40.77,7200.0,28.1215,28.1422,28.1215,28.1422,7200.0
2013-07-10 13:35:00,40.77,40.78,40.76,40.77,16000.0,28.1422,28.1491,28.1353,28.1422,16000.0
2013-07-10 13:40:00,40.76,40.77,40.75,40.75,9200.0,28.1353,28.1422,28.1284,28.1284,9200.0
2013-07-10 13:45:00,40.75,40.8,40.74,40.8,25400.0,28.1284,28.1629,28.1215,28.1629,25400.0
2013-07-10 13:50:00,40.8,40.8,40.73,40.74,45400.0,28.1629,28.1629,28.1146,28.1215,45400.0
2013-07-10 13:55:00,40.72,40.72,40.7,40.71,3600.0,28.1077,28.1077,28.0939,28.1008,3600.0
2013-07-10 14:00:00,40.7,40.96,40.68,40.87,49400.0,28.0939,28.2734,28.0801,28.2113,49400.0
2013-07-10 14:05:00,40.85,40.87,40.81,40.82,15200.0,28.1975,28.2113,28.1698,28.1767,15200.0
2013-07-10 14:10:00,40.79,40.8,40.76,40.79,9400.0,28.156,28.1629,28.1353,28.156,9400.0
2013-07-10 14:15:00,40.8,40.87,40.79,40.85,23400.0,28.1629,28.2113,28.156,28.1975,23400.0
2013-07-10 14:20:00,40.87,40.9,40.83,40.84,13400.0,28.2113,28.232,28.1837,28.1906,13400.0
2013-07-10 14:25:00,40.84,40.85,40.75,40.76,13600.0,28.1906,28.1975,28.1284,28.1353,13600.0
2013-07-10 14:30:00,40.76,40.8,40.76,40.77,8600.0,28.1353,28.1629,28.1353,28.1422,8600.0
2013-07-10 14:35:00,40.77,40.77,40.7,40.71,10600.0,28.1422,28.1422,28.0939,28.1008,10600.0
2013-07-10 14:40:00,40.71,40.77,40.71,40.77,11400.0,28.1008,28.1422,28.1008,28.1422,11400.0
2013-07-10 14:45:00,40.77,40.77,40.62,40.63,14200.0,28.1422,28.1422,28.0387,28.0456,14200.0
2013-07-10 14:50:00,40.63,40.69,40.61,40.66,16600.0,28.0456,28.087,28.0318,28.0663,16600.0
2013-07-10 14:55:00,40.66,40.7,40.66,40.69,11200.0,28.0663,28.0939,28.0663,28.087,11200.0
2013-07-10 15:00:00,40.71,40.76,40.71,40.74,11800.0,28.1008,28.1353,28.1008,28.1215,11800.0
2013-07-10 15:05:00,40.74,40.74,40.68,40.71,12200.0,28.1215,28.1215,28.0801,28.1008,12200.0
2013-07-10 15:10:00,40.69,40.74,40.69,40.73,22600.0,28.087,28.1215,28.087,28.1146,22600.0
2013-07-10 15:15:00,40.72,40.76,40.72,40.76,24000.0,28.1077,28.1353,28.1077,28.1353,24000.0
2013-07-10 15:20:00,40.77,40.77,40.75,40.77,18800.0,28.1422,28.1422,28.1284,28.1422,18800.0
2013-07-10 15:25:00,40.77,40.84,40.77,40.78,26000.0,28.1422,28.1906,28.1422,28.1491,26000.0
2013-07-10 15:30:00,40.78,40.78,40.74,40.74,22600.0,28.1491,28.1491,28.1215,28.1215,22600.0
2013-07-10 15:35:00,40.74,40.77,40.73,40.76,31600.0,28.1215,28.1422,28.1146,28.1353,31600.0
2013-07-10 15:40:00,40.76,40.81,40.75,40.81,44400.0,28.1353,28.1698,28.1284,28.1698,44400.0
2013-07-10 15:45:00,40.81,40.85,40.81,40.84,43000.0,28.1698,28.1975,28.1698,28.1906,43000.0
2013-07-10 15:50:00,40.84,40.85,40.81,40.84,85600.0,28.1906,28.1975,28.1698,28.1906,85600.0
2013-07-10 15:55:00,40.85,40.85,40.8,40.83,89600.0,28.1975,28.1975,28.1629,28.1837,89600.0
2013-07-11 09:30:00,41.38,41.38,41.27,41.27,4400.0,28.5633,28.5633,28.4874,28.4874,4400.0
2013-07-11 09:35:00,41.23,41.32,41.19,41.3,41000.0,28.4598,28.5219,28.4321,28.5081,41000.0
2013-07-11 09:40:00,41.32,41.36,41.22,41.22,11800.0,28.5219,28.5495,28.4529,28.4529,11800.0
2013-07-11 09:45:00,41.21,41.26,41.14,41.14,11200.0,28.446,28.4805,28.3976,28.3976,11200.0
2013-07-11 09:50:00,41.17,41.26,41.16,41.21,14000.0,28.4183,28.4805,28.4114,28.446,14000.0
2013-07-11 09:55:00,41.25,41.25,41.18,41.18,10800.0,28.4736,28.4736,28.4252,28.4252,10800.0
2013-07-11 10:00:00,41.19,41.25,41.11,41.16,15000.0,28.4321,28.4736,28.3769,28.4114,15000.0
2013-07-11 10:05:00,41.18,41.24,41.15,41.21,24800.0,28.4252,28.4667,28.4045,28.446,24800.0
2013-07-11 10:10:00,41.23,41.3,41.22,41.27,23000.0,28.4598,28.5081,28.4529,28.4874,23000.0
2013-07-11 10:15:00,41.28,41.3,41.24,41.3,14200.0,28.4943,28.5081,28.4667,28.5081,14200.0
2013-07-11 10:20:00,41.31,41.31,41.23,41.24,27600.0,28.515,28.515,28.4598,28.4667,27600.0
2013-07-11 10:25:00,41.27,41.36,41.26,41.36,21200.0,28.4874,28.5495,28.4805,28.5495,21200.0
2013-07-11 10:30:00,41.35,41.35,41.22,41.24,10000.0,28.5426,28.5426,28.4529,28.4667,10000.0
2013-07-11 10:35:00,41.26,41.32,41.25,41.3,20800.0,28.4805,28.5219,28.4736,28.5081,20800.0
2013-07-11 10:40:00,41.28,41.32,41.24,41.26,24800.0,28.4943,28.5219,28.4667,28.4805,24800.0
2013-07-11 10:45:00,41.26,41.27,41.23,41.24,11800.0,28.4805,28.4874,28.4598,28.4667,11800.0
2013-07-11 10:50:00,41.25,41.3,41.25,41.3,19800.0,28.4736,28.5081,28.4736,28.5081,19800.0
2013-07-11 10:55:00,41.28,41.37,41.27,41.35,86400.0,28.4943,28.5564,28.4874,28.5426,86400.0
2013-07-11 11:00:00,41.35,41.38,41.32,41.33,49200.0,28.5426,28.5633,28.5219,28.5288,49200.0
2013-07-11 11:05:00,41.33,41.42,41.32,41.42,13200.0,28.5288,28.5909,28.5219,28.5909,13200.0
2013-07-11 11:10:00,41.41,41.42,41.37,41.37,12000.0,28.584,28.5909,28.5564,28.5564,12000.0
2013-07-11 11:15:00,41.37,41.38,41.34,41.34,4000.0,28.5564,28.5633,28.5357,28.5357,4000.0
2013-07-11 11:20:00,41.33,41.35,41.32,41.33,10800.0,28.5288,28.5426,28.5219,28.5288,10800.0
2013-07-11 11:25:00,41.33,41.35,41.33,41.35,5400.0,28.5288,28.5426,28.5288,28.5426,5400.0
2013-07-11 11:30:00,41.35,41.37,41.31,41.32,8400.0,28.5426,28.5564,28.515,28.5219,8400.0
2013-07-11 11:35:00,41.32,41.35,41.31,41.33,11600.0,28.5219,28.5426,28.515,28.5288,11600.0
2013-07-11 11:40:00,41.33,41.34,41.28,41.3,31800.0,28.5288,28.5357,28.4943,28.5081,31800.0
2013-07-11 11:45:00,41.31,41.32,41.23,41.23,30800.0,28.515,28.5219,28.4598,28.4598,30800.0
2013-07-11 11:50:00,41.24,41.24,41.21,41.21,20800.0,28.4667,28.4667,28.446,28.446,20800.0
2013-07-11 11:55:00,41.21,41.24,41.2,41.23,44400.0,28.446,28.4667,28.4391,28.4598,44400.0
2013-07-11 12:00:00,41.23,41.24,41.19,41.21,64200.0,28.4598,28.4667,28.4321,28.446,64200.0
2013-07-11 12:05:00,41.22,41.24,41.17,41.19,22600.0,28.4529,28.4667,28.4183,28.4321,22600.0
2013-07-11 12:10:00,41.19,41.22,41.19,41.2,25600.0,28.4321,28.4529,28.4321,28.4391,25600.0
2013-07-11 12:15:00,41.2,41.22,41.2,41.21,31800.0,28.4391,28.4529,28.4391,28.446,31800.0
2013-07-11 12:20:00,41.21,41.24,41.2,41.24,17000.0,28.446,28.4667,28.4391,28.4667,17000.0
2013-07-11 12:25:00,41.24,41.27,41.2,41.26,31800.0,28.4667,28.4874,28.4391,28.4805,31800.0
2013-07-11 12:30:00,41.26,41.26,41.21,41.21,14800.0,28.4805,28.4805,28.446,28.446,14800.0
2013-07-11 12:35:00,41.22,41.26,41.22,41.26,11000.0,28.4529,28.4805,28.4529,28.4805,11000.0
2013-07-11 12:40:00,41.26,41.29,41.26,41.29,3800.0,28.4805,28.5012,28.4805,28.5012,3800.0
2013-07-11 12:45:00,41.28,41.3,41.28,41.3,6000.0,28.4943,28.5081,28.4943,28.5081,6000.0
2013-07-11 12:50:00,41.27,41.29,41.27,41.29,5000.0,28.4874,28.5012,28.4874,28.5012,5000.0
2013-07-11 12:55:00,41.28,41.28,41.27,41.27,4200.0,28.4943,28.4943,28.4874,28.4874,4200.0
2013-07-11 13:00:00,41.26,41.27,41.24,41.26,4600.0,28.4805,28.4874,28.4667,28.4805,4600.0
2013-07-11 13:05:00,41.27,41.27,41.26,41.26,7400.0,28.4874,28.4874,28.4805,28.4805,7400.0
2013-07-11 13:10:00,41.26,41.26,41.23,41.23,9000.0,28.4805,28.4805,28.4598,28.4598,9000.0
2013-07-11 13:15:00,41.23,41.24,41.22,41.22,17800.0,28.4598,28.4667,28.4529,28.4529,17800.0
2013-07-11 13:20:00,41.21,41.21,41.2,41.21,2400.0,28.446,28.446,28.4391,28.446,2400.0
2013-07-11 13:25:00,41.2,41.21,41.16,41.21,6000.0,28.4391,28.446,28.4114,28.446,6000.0
2013-07-11 13:30:00,41.2,41.2,41.15,41.16,30800.0,28.4391,28.4391,28.4045,28.4114,30800.0
2013-07-11 13:35:00,41.15,41.18,41.13,41.18,23200.0,28.4045,28.4252,28.3907,28.4252,23200.0
2013-07-11 13:40:00,41.17,41.21,41.15,41.21,18200.0,28.4183,28.446,28.4045,28.446,18200.0
2013-07-11 13:45:00,41.22,41.25,41.22,41.25,2000.0,28.4529,28.4736,28.4529,28.4736,2000.0
2013-07-11 13:50:00,41.24,41.25,41.2,41.21,8600.0,28.4667,28.4736,28.4391,28.446,8600.0
2013-07-11 13:55:00,41.22,41.26,41.21,41.26,34200.0,28.4529,28.4805,28.446,28.4805,34200.0
2013-07-11 14:00:00,41.27,41.3,41.27,41.3,7000.0,28.4874,28.5081,28.4874,28.5081,7000.0
2013-07-11 14:05:00,41.28,41.33,41.28,41.31,7800.0,28.4943,28.5288,28.4943,28.515,7800.0
2013-07-11 14:10:00,41.32,41.34,41.31,41.31,10400.0,28.5219,28.5357,28.515,28.515,10400.0
2013-07-11 14:15:00,41.31,41.35,41.3,41.35,10600.0,28.515,28.5426,28.5081,28.5426,10600.0
2013-07-11 14:20:00,41.35,41.37,41.32,41.34,14400.0,28.5426,28.5564,28.5219,28.5357,14400.0
2013-07-11 14:25:00,41.34,41.4,41.33,41.35,48600.0,28.5357,28.5771,28.5288,28.5426,48600.0
2013-07-11 14:30:00,41.35,41.44,41.35,41.43,24000.0,28.5426,28.6047,28.5426,28.5978,24000.0
2013-07-11 14:35:00,41.42,41.44,41.39,41.43,29200.0,28.5909,28.6047,28.5702,28.5978,29200.0
2013-07-11 14:40:00,41.43,41.46,41.42,41.43,25400.0,28.5978,28.6185,28.5909,28.5978,25400.0
2013-07-11 14:45:00,41.43,41.43,41.38,41.42,50000.0,28.5978,28.5978,28.5633,28.5909,50000.0
2013-07-11 14:50:00,41.42,41.44,41.42,41.43,15600.0,28.5909,28.6047,28.5909,28.5978,15600.0
2013-07-11 14:55:00,41.42,41.43,41.4,41.43,25400.0,28.5909,28.5978,28.5771,28.5978,25400.0
2013-07-11 15:00:00,41.43,41.47,41.41,41.44,53800.0,28.5978,28.6254,28.584,28.6047,53800.0
2013-07-11 15:05:00,41.43,41.43,41.39,41.41,9200.0,28.5978,28.5978,28.5702,28.584,9200.0
2013-07-11 15:10:00,41.42,41.46,41.42,41.45,16800.0,28.5909,28.6185,28.5909,28.6116,16800.0
2013-07-11 15:15:00,41.45,41.48,41.44,41.46,29000.0,28.6116,28.6323,28.6047,28.6185,29000.0
2013-07-11 15:20:00,41.45,41.56,41.44,41.51,49800.0,28.6116,28.6875,28.6047,28.653,49800.0
2013-07-11 15:25:00,41.51,41.55,41.48,41.54,20800.0,28.653,28.6806,28.6323,28.6737,20800.0
2013-07-11 15:30:00,41.52,41.52,41.46,41.51,33200.0,28.6599,28.6599,28.6185,28.653,33200.0
2013-07-11 15:35:00,41.51,41.54,41.51,41.54,30000.0,28.653,28.6737,28.653,28.6737,30000.0
2013-07-11 15:40:00,41.54,41.58,41.52,41.58,22200.0,28.6737,28.7014,28.6599,28.7014,22200.0
2013-07-11 15:45:00,41.58,41.59,41.55,41.55,41800.0,28.7014,28.7083,28.6806,28.6806,41800.0
2013-07-11 15:50:00,41.55,41.56,41.52,41.54,77000.0,28.6806,28.6875,28.6599,28.6737,77000.0
2013-07-11 15:55:00,41.54,41.6,41.52,41.55,117400.0,28.6737,28.7152,28.6599,28.6806,117400.0
2013-07-12 09:30:00,41.48,41.6,41.43,41.52,46000.0,28.6323,28.7152,28.5978,28.6599,46000.0
2013-07-12 09:35:00,41.55,41.55,41.45,41.48,5600.0,28.6806,28.6806,28.6116,28.6323,5600.0
2013-07-12 09:40:00,41.48,41.48,41.33,41.4,13000.0,28.6323,28.6323,28.5288,28.5771,13000.0
2013-07-12 09:45:00,41.39,41.44,41.36,41.44,11200.0,28.5702,28.6047,28.5495,28.6047,11200.0
2013-07-12 09:50:00,41.48,41.5,41.37,41.37,7400.0,28.6323,28.6461,28.5564,28.5564,7400.0
2013-07-12 09:55:00,41.37,41.39,41.3,41.37,19200.0,28.5564,28.5702,28.5081,28.5564,19200.0
2013-07-12 10:00:00,41.36,41.42,41.33,41.37,12200.0,28.5495,28.5909,28.5288,28.5564,12200.0
2013-07-12 10:05:00,41.39,41.45,41.37,41.4,5600.0,28.5702,28.6116,28.5564,28.5771,5600.0
2013-07-12 10:10:00,41.38,41.41,41.35,41.41,1600.0,28.5633,28.584,28.5426,28.584,1600.0
2013-07-12 10:15:00,41.46,41.47,41.41,41.43,5400.0,28.6185,28.6254,28.584,28.5978,5400.0
2013-07-12 10:20:00,41.42,41.44,41.32,41.32,9000.0,28.5909,28.6047,28.5219,28.5219,9000.0
2013-07-12 10:25:00,41.31,41.35,41.3,41.32,7800.0,28.515,28.5426,28.5081,28.5219,7800.0
2013-07-12 10:30:00,41.33,41.41,41.33,41.41,52800.0,28.5288,28.584,28.5288,28.584,52800.0
2013-07-12 10:35:00,41.41,41.48,41.38,41.48,18600.0,28.584,28.6323,28.5633,28.6323,18600.0
2013-07-12 10:40:00,41.47,41.51,41.46,41.49,26600.0,28.6254,28.653,28.6185,28.6392,26600.0
2013-07-12 10:45:00,41.48,41.49,41.47,41.49,17200.0,28.6323,28.6392,28.6254,28.6392,17200.0
2013-07-12 10:50:00,41.48,41.49,41.45,41.49,29800.0,28.6323,28.6392,28.6116,28.6392,29800.0
2013-07-12 10:55:00,41.49,41.56,41.49,41.54,25800.0,28.6392,28.6875,28.6392,28.6737,25800.0
2013-07-12 11:00:00,41.55,41.6,41.52,41.6,15400.0,28.6806,28.7152,28.6599,28.7152,15400.0
2013-07-12 11:05:00,41.6,41.63,41.57,41.59,18800.0,28.7152,28.7359,28.6944,28.7083,18800.0
2013-07-12 11:10:00,41.58,41.61,41.57,41.59,53800.0,28.7014,28.7221,28.6944,28.7083,53800.0
2013-07-12 11:15:00,41.59,41.62,41.57,41.62,16400.0,28.7083,28.729,28.6944,28.729,16400.0
2013-07-12 11:20:00,41.62,41.73,41.6,41.71,105000.0,28.729,28.8049,28.7152,28.7911,105000.0
2013-07-12 11:25:00,41.71,41.71,41.57,41.61,43200.0,28.7911,28.7911,28.6944,28.7221,43200.0
2013-07-12 11:30:00,41.62,41.63,41.56,41.62,42400.0,28.729,28.7359,28.6875,28.729,42400.0
2013-07-12 11:35:00,41.61,41.62,41.58,41.62,7800.0,28.7221,28.729,28.7014,28.729,7800.0
2013-07-12 11:40:00,41.63,41.65,41.6,41.6,57200.0,28.7359,28.7497,28.7152,28.7152,57200.0
2013-07-12 11:45:00,41.6,41.63,41.57,41.63,22200.0,28.7152,28.7359,28.6944,28.7359,22200.0
2013-07-12 11:50:00,41.63,41.63,41.55,41.58,17200.0,28.7359,28.7359,28.6806,28.7014,17200.0
2013-07-12 11:55:00,41.59,41.59,41.55,41.57,16000.0,28.7083,28.7083,28.6806,28.6944,16000.0
2013-07-12 12:00:00,41.57,41.57,41.53,41.54,13800.0,28.6944,28.6944,28.6668,28.6737,13800.0
2013-07-12 12:05:00,41.52,41.57,41.52,41.57,61200.0,28.6599,28.6944,28.6599,28.6944,61200.0
2013-07-12 12:10:00,41.57,41.58,41.54,41.56,19600.0,28.6944,28.7014,28.6737,28.6875,19600.0
2013-07-12 12:15:00,41.56,41.57,41.5,41.52,40600.0,28.6875,28.6944,28.6461,28.6599,40600.0
2013-07-12 12:20:00,41.51,41.52,41.5,41.52,19800.0,28.653,28.6599,28.6461,28.6599,19800.0
2013-07-12 12:25:00,41.53,41.57,41.52,41.56,2800.0,28.6668,28.6944,28.6599,28.6875,2800.0
2013-07-12 12:30:00,41.56,41.56,41.5,41.52,12800.0,28.6875,28.6875,28.6461,28.6599,12800.0
2013-07-12 12:35:00,41.51,41.55,41.51,41.54,25600.0,28.653,28.6806,28.653,28.6737,25600.0
2013-07-12 12:40:00,41.54,41.6,41.54,41.59,10800.0,28.6737,28.7152,28.6737,28.7083,10800.0
2013-07-12 12:45:00,41.58,41.6,41.58,41.58,11200.0,28.7014,28.7152,28.7014,28.7014,11200.0
2013-07-12 12:50:00,41.58,41.6,41.57,41.58,8200.0,28.7014,28.7152,28.6944,28.7014,8200.0
2013-07-12 12:55:00,41.58,41.59,41.55,41.55,8600.0,28.7014,28.7083,28.6806,28.6806,8600.0
2013-07-12 13:00:00,41.56,41.59,41.54,41.54,48400.0,28.6875,28.7083,28.6737,28.6737,48400.0
2013-07-12 13:05:00,41.54,41.56,41.53,41.54,4600.0,28.6737,28.6875,28.6668,28.6737,4600.0
2013-07-12 13:10:00,41.55,41.57,41.55,41.57,7600.0,28.6806,28.6944,28.6806,28.6944,7600.0
2013-07-12 13:15:00,41.57,41.6,41.57,41.6,6800.0,28.6944,28.7152,28.6944,28.7152,6800.0
2013-07-12 13:20:00,41.6,41.63,41.6,41.63,16400.0,28.7152,28.7359,28.7152,28.7359,16400.0
2013-07-12 13:25:00,41.62,41.65,41.6,41.64,11000.0,28.729,28.7497,28.7152,28.7428,11000.0
2013-07-12 13:30:00,41.63,41.65,41.6,41.63,45200.0,28.7359,28.7497,28.7152,28.7359,45200.0
2013-07-12 13:35:00,41.63,41.65,41.62,41.65,15400.0,28.7359,28.7497,28.729,28.7497,15400.0
2013-07-12 13:40:00,41.65,41.66,41.65,41.66,3200.0,28.7497,28.7566,28.7497,28.7566,3200.0
2013-07-12 13:45:00,41.65,41.72,41.65,41.72,14400.0,28.7497,28.798,28.7497,28.798,14400.0
2013-07-12 13:50:00,41.72,41.73,41.72,41.72,3600.0,28.798,28.8049,28.798,28.798,3600.0
2013-07-12 13:55:00,41.73,41.73,41.7,41.7,7400.0,28.8049,28.8049,28.7842,28.7842,7400.0
2013-07-12 14:00:00,41.7,41.71,41.69,41.71,13000.0,28.7842,28.7911,28.7773,28.7911,13000.0
2013-07-12 14:05:00,41.71,41.72,41.66,41.67,5200.0,28.7911,28.798,28.7566,28.7635,5200.0
2013-07-12 14:10:00,41.66,41.68,41.66,41.67,28400.0,28.7566,28.7704,28.7566,28.7635,28400.0
2013-07-12 14:15:00,41.68,41.73,41.68,41.72,14200.0,28.7704,28.8049,28.7704,28.798,14200.0
2013-07-12 14:20:00,41.72,41.76,41.72,41.74,26600.0,28.798,28.8256,28.798,28.8118,26600.0
2013-07-12 14:25:00,41.74,41.77,41.74,41.77,8800.0,28.8118,28.8325,28.8118,28.8325,8800.0
2013-07-12 14:30:00,41.77,41.77,41.74,41.74,5000.0,28.8325,28.8325,28.8118,28.8118,5000.0
2013-07-12 14:35:00,41.72,41.74,41.72,41.74,8000.0,28.798,28.8118,28.798,28.8118,8000.0
2013-07-12 14:40:00,41.74,41.76,41.73,41.76,28800.0,28.8118,28.8256,28.8049,28.8256,28800.0
2013-07-12 14:45:00,41.76,41.78,41.76,41.76,23400.0,28.8256,28.8394,28.8256,28.8256,23400.0
2013-07-12 14:50:00,41.76,41.78,41.75,41.77,17800.0,28.8256,28.8394,28.8187,28.8325,17800.0
2013-07-12 14:55:00,41.78,41.8,41.77,41.79,26400.0,28.8394,28.8532,28.8325,28.8463,26400.0
2013-07-12 15:00:00,41.78,41.78,41.73,41.73,33400.0,28.8394,28.8394,28.8049,28.8049,33400.0
2013-07-12 15:05:00,41.74,41.77,41.72,41.75,20800.0,28.8118,28.8325,28.798,28.8187,20800.0
2013-07-12 15:10:00,41.76,41.8,41.76,41.8,24000.0,28.8256,28.8532,28.8256,28.8532,24000.0
2013-07-12 15:15:00,41.8,41.81,41.79,41.8,27600.0,28.8532,28.8601,28.8463,28.8532,27600.0
2013-07-12 15:20:00,41.81,41.82,41.79,41.8,34800.0,28.8601,28.867,28.8463,28.8532,34800.0
2013-07-12 15:25:00,41.8,41.83,41.79,41.83,43800.0,28.8532,28.8739,28.8463,28.8739,43800.0
2013-07-12 15:30:00,41.83,41.84,41.79,41.79,44600.0,28.8739,28.8808,28.8463,28.8463,44600.0
2013-07-12 15:35:00,41.79,41.81,41.76,41.81,29400.0,28.8463,28.8601,28.8256,28.8601,29400.0
2013-07-12 15:40:00,41.81,41.85,41.8,41.84,50800.0,28.8601,28.8877,28.8532,28.8808,50800.0
2013-07-12 15:45:00,41.85,41.93,41.85,41.85,70200.0,28.8877,28.9429,28.8877,28.8877,70200.0
2013-07-12 15:50:00,41.85,41.92,41.85,41.91,50400.0,28.8877,28.936,28.8877,28.9291,50400.0
2013-07-12 15:55:00,41.91,41.95,41.87,41.88,145200.0,28.9291,28.9568,28.9015,28.9084,145200.0
2013-07-15 09:30:00,41.9,41.99,41.81,41.96,46200.0,28.9222,28.9844,28.8601,28.9637,46200.0
2013-07-15 09:35:00,41.96,42.04,41.94,42.03,15200.0,28.9637,29.0189,28.9498,29.012,15200.0
2013-07-15 09:40:00,41.99,42.03,41.97,41.99,9600.0,28.9844,29.012,28.9706,28.9844,9600.0
2013-07-15 09:45:00,41.99,42.15,41.97,42.1,31200.0,28.9844,29.0948,28.9706,29.0603,31200.0
2013-07-15 09:50:00,42.08,42.24,42.08,42.22,51000.0,29.0465,29.1569,29.0465,29.1431,51000.0
2013-07-15 09:55:00,42.23,42.24,42.13,42.15,6800.0,29.15,29.1569,29.081,29.0948,6800.0
2013-07-15 10:00:00,42.17,42.17,42.11,42.15,11000.0,29.1086,29.1086,29.0672,29.0948,11000.0
2013-07-15 10:05:00,42.15,42.27,42.15,42.24,33400.0,29.0948,29.1776,29.0948,29.1569,33400.0
2013-07-15 10:10:00,42.22,42.26,42.21,42.24,12200.0,29.1431,29.1707,29.1362,29.1569,12200.0
2013-07-15 10:15:00,42.23,42.25,42.17,42.2,12800.0,29.15,29.1638,29.1086,29.1293,12800.0
2013-07-15 10:20:00,42.22,42.29,42.21,42.29,18200.0,29.1431,29.1914,29.1362,29.1914,18200.0
2013-07-15 10:25:00,42.29,42.38,42.27,42.38,27000.0,29.1914,29.2536,29.1776,29.2536,27000.0
2013-07-15 10:30:00,42.37,42.38,42.33,42.35,27000.0,29.2467,29.2536,29.2191,29.2329,27000.0
2013-07-15 10:35:00,42.33,42.42,42.32,42.42,24200.0,29.2191,29.2812,29.2122,29.2812,24200.0
2013-07-15 10:40:00,42.42,42.43,42.38,42.39,20400.0,29.2812,29.2881,29.2536,29.2605,20400.0
2013-07-15 10:45:00,42.39,42.4,42.38,42.39,21800.0,29.2605,29.2674,29.2536,29.2605,21800.0
2013-07-15 10:50:00,42.39,42.42,42.35,42.35,44200.0,29.2605,29.2812,29.2329,29.2329,44200.0
2013-07-15 10:55:00,42.35,42.38,42.29,42.38,30800.0,29.2329,29.2536,29.1914,29.2536,30800.0
2013-07-15 11:00:00,42.38,42.45,42.38,42.45,52200.0,29.2536,29.3019,29.2536,29.3019,52200.0
2013-07-15 11:05:00,42.45,42.5,42.44,42.46,64000.0,29.3019,29.3364,29.295,29.3088,64000.0
2013-07-15 11:10:00,42.46,42.55,42.46,42.55,22600.0,29.3088,29.3709,29.3088,29.3709,22600.0
2013-07-15 11:15:00,42.56,42.61,42.56,42.6,20600.0,29.3778,29.4123,29.3778,29.4054,20600.0
2013-07-15 11:20:00,42.6,42.62,42.59,42.59,10800.0,29.4054,29.4192,29.3985,29.3985,10800.0
2013-07-15 11:25:00,42.58,42.62,42.58,42.62,9200.0,29.3916,29.4192,29.3916,29.4192,9200.0
2013-07-15 11:30:00,42.62,42.63,42.59,42.63,29600.0,29.4192,29.4261,29.3985,29.4261,29600.0
2013-07-15 11:35:00,42.62,42.63,42.59,42.63,18000.0,29.4192,29.4261,29.3985,29.4261,18000.0
2013-07-15 11:40:00,42.62,42.69,42.6,42.69,26000.0,29.4192,29.4676,29.4054,29.4676,26000.0
2013-07-15 11:45:00,42.68,42.69,42.62,42.62,19800.0,29.4606,29.4676,29.4192,29.4192,19800.0
2013-07-15 11:50:00,42.61,42.63,42.6,42.62,10800.0,29.4123,29.4261,29.4054,29.4192,10800.0
2013-07-15 11:55:00,42.63,42.67,42.63,42.67,9800.0,29.4261,29.4537,29.4261,29.4537,9800.0
2013-07-15 12:00:00,42.66,42.66,42.6,42.62,24400.0,29.4468,29.4468,29.4054,29.4192,24400.0
2013-07-15 12:05:00,42.63,42.63,42.6,42.6,13400.0,29.4261,29.4261,29.4054,29.4054,13400.0
2013-07-15 12:10:00,42.6,42.63,42.57,42.62,16800.0,29.4054,29.4261,29.3847,29.4192,16800.0
2013-07-15 12:15:00,42.62,42.63,42.6,42.6,7000.0,29.4192,29.4261,29.4054,29.4054,7000.0
2013-07-15 12:20:00,42.61,42.61,42.59,42.61,5000.0,29.4123,29.4123,29.3985,29.4123,5000.0
2013-07-15 12:25:00,42.61,42.63,42.58,42.61,15000.0,29.4123,29.4261,29.3916,29.4123,15000.0
2013-07-15 12:30:00,42.6,42.61,42.59,42.59,4600.0,29.4054,29.4123,29.3985,29.3985,4600.0
2013-07-15 12:35:00,42.59,42.6,42.51,42.56,21800.0,29.3985,29.4054,29.3433,29.3778,21800.0
2013-07-15 12:40:00,42.57,42.57,42.51,42.51,11800.0,29.3847,29.3847,29.3433,29.3433,11800.0
2013-07-15 12:45:00,42.52,42.54,42.52,42.54,13400.0,29.3502,29.364,29.3502,29.364,13400.0
2013-07-15 12:50:00,42.54,42.55,42.52,42.52,12000.0,29.364,29.3709,29.3502,29.3502,12000.0
2013-07-15 12:55:00,42.52,42.52,42.46,42.47,11000.0,29.3502,29.3502,29.3088,29.3157,11000.0
2013-07-15 13:00:00,42.46,42.49,42.46,42.49,10400.0,29.3088,29.3295,29.3088,29.3295,10400.0
2013-07-15 13:05:00,42.49,42.51,42.49,42.49,15800.0,29.3295,29.3433,29.3295,29.3295,15800.0
2013-07-15 13:10:00,42.49,42.52,42.49,42.52,13200.0,29.3295,29.3502,29.3295,29.3502,13200.0
2013-07-15 13:15:00,42.51,42.53,42.5,42.52,14000.0,29.3433,29.3571,29.3364,29.3502,14000.0
2013-07-15 13:20:00,42.52,42.54,42.49,42.49,11000.0,29.3502,29.364,29.3295,29.3295,11000.0
2013-07-15 13:25:00,42.5,42.54,42.49,42.53,25400.0,29.3364,29.364,29.3295,29.3571,25400.0
2013-07-15 13:30:00,42.53,42.54,42.47,42.47,21000.0,29.3571,29.364,29.3157,29.3157,21000.0
2013-07-15 13:35:00,42.47,42.52,42.47,42.51,23800.0,29.3157,29.3502,29.3157,29.3433,23800.0
2013-07-15 13:40:00,42.51,42.54,42.51,42.51,9800.0,29.3433,29.364,29.3433,29.3433,9800.0
2013-07-15 13:45:00,42.5,42.53,42.5,42.53,17000.0,29.3364,29.3571,29.3364,29.3571,17000.0
2013-07-15 13:50:00,42.52,42.58,42.51,42.58,25400.0,29.3502,29.3916,29.3433,29.3916,25400.0
2013-07-15 13:55:00,42.56,42.6,42.56,42.58,17200.0,29.3778,29.4054,29.3778,29.3916,17200.0
2013-07-15 14:00:00,42.58,42.63,42.57,42.62,30000.0,29.3916,29.4261,29.3847,29.4192,30000.0
2013-07-15 14:05:00,42.63,42.67,42.62,42.67,23200.0,29.4261,29.4537,29.4192,29.4537,23200.0
2013-07-15 14:10:00,42.68,42.75,42.66,42.74,33000.0,29.4606,29.509,29.4468,29.5021,33000.0
2013-07-15 14:15:00,42.73,42.77,42.73,42.77,18000.0,29.4952,29.5228,29.4952,29.5228,18000.0
2013-07-15 14:20:00,42.77,42.81,42.74,42.74,34000.0,29.5228,29.5504,29.5021,29.5021,34000.0
2013-07-15 14:25:00,42.74,42.75,42.73,42.75,9600.0,29.5021,29.509,29.4952,29.509,9600.0
2013-07-15 14:30:00,42.74,42.76,42.64,42.65,12200.0,29.5021,29.5159,29.433,29.4399,12200.0
2013-07-15 14:35:00,42.65,42.72,42.65,42.71,46600.0,29.4399,29.4883,29.4399,29.4814,46600.0
2013-07-15 14:40:00,42.71,42.77,42.7,42.77,9000.0,29.4814,29.5228,29.4745,29.5228,9000.0
2013-07-15 14:45:00,42.77,42.81,42.74,42.77,19600.0,29.5228,29.5504,29.5021,29.5228,19600.0
2013-07-15 14:50:00,42.76,42.82,42.75,42.8,19600.0,29.5159,29.5573,29.509,29.5435,19600.0
2013-07-15 14:55:00,42.8,42.81,42.79,42.81,23400.0,29.5435,29.5504,29.5366,29.5504,23400.0
2013-07-15 15:00:00,42.79,42.82,42.78,42.81,22600.0,29.5366,29.5573,29.5297,29.5504,22600.0
2013-07-15 15:05:00,42.82,42.82,42.79,42.8,30200.0,29.5573,29.5573,29.5366,29.5435,30200.0
2013-07-15 15:10:00,42.8,42.83,42.8,42.8,20400.0,29.5435,29.5642,29.5435,29.5435,20400.0
2013-07-15 15:15:00,42.82,42.82,42.71,42.72,18200.0,29.5573,29.5573,29.4814,29.4883,18200.0
2013-07-15 15:20:00,42.72,42.76,42.71,42.76,20400.0,29.4883,29.5159,29.4814,29.5159,20400.0
2013-07-15 15:25:00,42.78,42.78,42.74,42.77,15200.0,29.5297,29.5297,29.5021,29.5228,15200.0
2013-07-15 15:30:00,42.77,42.78,42.75,42.77,25800.0,29.5228,29.5297,29.509,29.5228,25800.0
2013-07-15 15:35:00,42.77,42.77,42.72,42.72,31800.0,29.5228,29.5228,29.4883,29.4883,31800.0
2013-07-15 15:40:00,42.74,42.77,42.72,42.77,24400.0,29.5021,29.5228,29.4883,29.5228,24400.0
2013-07-15 15:45:00,42.77,42.77,42.73,42.76,49800.0,29.5228,29.5228,29.4952,29.5159,49800.0
2013-07-15 15:50:00,42.75,42.76,42.73,42.75,58400.0,29.509,29.5159,29.4952,29.509,58400.0
2013-07-15 15:55:00,42.74,42.76,42.71,42.74,83000.0,29.5021,29.5159,29.4814,29.5021,83000.0
2013-07-16 09:30:00,42.73,42.79,42.6,42.69,30800.0,29.4952,29.5366,29.4054,29.4676,30800.0
2013-07-16 09:35:00,42.67,42.73,42.66,42.7,7600.0,29.4537,29.4952,29.4468,29.4745,7600.0
2013-07-16 09:40:00,42.68,42.68,42.49,42.49,11800.0,29.4606,29.4606,29.3295,29.3295,11800.0
2013-07-16 09:45:00,42.51,42.67,42.5,42.58,14400.0,29.3433,29.4537,29.3364,29.3916,14400.0
2013-07-16 09:50:00,42.59,42.59,42.49,42.49,3800.0,29.3985,29.3985,29.3295,29.3295,3800.0
2013-07-16 09:55:00,42.53,42.61,42.49,42.49,10600.0,29.3571,29.4123,29.3295,29.3295,10600.0
2013-07-16 10:00:00,42.5,42.62,42.48,42.56,41600.0,29.3364,29.4192,29.3226,29.3778,41600.0
2013-07-16 10:05:00,42.53,42.57,42.48,42.49,4000.0,29.3571,29.3847,29.3226,29.3295,4000.0
2013-07-16 10:10:00,42.5,42.52,42.42,42.45,11600.0,29.3364,29.3502,29.2812,29.3019,11600.0
2013-07-16 10:15:00,42.46,42.48,42.4,42.46,12600.0,29.3088,29.3226,29.2674,29.3088,12600.0
2013-07-16 10:20:00,42.47,42.48,42.39,42.46,28000.0,29.3157,29.3226,29.2605,29.3088,28000.0
2013-07-16 10:25:00,42.45,42.48,42.39,42.4,7600.0,29.3019,29.3226,29.2605,29.2674,7600.0
2013-07-16 10:30:00,42.4,42.42,42.38,42.4,6200.0,29.2674,29.2812,29.2536,29.2674,6200.0
2013-07-16 10:35:00,42.38,42.46,42.37,42.45,10000.0,29.2536,29.3088,29.2467,29.3019,10000.0
2013-07-16 10:40:00,42.43,42.46,42.41,42.41,6800.0,29.2881,29.3088,29.2743,29.2743,6800.0
2013-07-16 10:45:00,42.41,42.44,42.37,42.38,34000.0,29.2743,29.295,29.2467,29.2536,34000.0
2013-07-16 10:50:00,42.37,42.38,42.35,42.35,8200.0,29.2467,29.2536,29.2329,29.2329,8200.0
2013-07-16 10:55:00,42.37,42.39,42.27,42.27,9400.0,29.2467,29.2605,29.1776,29.1776,9400.0
2013-07-16 11:00:00,42.3,42.33,42.26,42.31,48000.0,29.1983,29.2191,29.1707,29.2052,48000.0
2013-07-16 11:05:00,42.31,42.35,42.29,42.34,6200.0,29.2052,29.2329,29.1914,29.226,6200.0
2013-07-16 11:10:00,42.33,42.35,42.33,42.34,4400.0,29.2191,29.2329,29.2191,29.226,4400.0
2013-07-16 11:15:00,42.35,42.38,42.33,42.35,28600.0,29.2329,29.2536,29.2191,29.2329,28600.0
2013-07-16 11:20:00,42.38,42.42,42.36,42.4,13800.0,29.2536,29.2812,29.2398,29.2674,13800.0
2013-07-16 11:25:00,42.38,42.4,42.35,42.38,15400.0,29.2536,29.2674,29.2329,29.2536,15400.0
2013-07-16 11:30:00,42.36,42.37,42.34,42.34,6200.0,29.2398,29.2467,29.226,29.226,6200.0
2013-07-16 11:35:00,42.33,42.35,42.32,42.35,5800.0,29.2191,29.2329,29.2122,29.2329,5800.0
2013-07-16 11:40:00,42.35,42.37,42.34,42.35,10200.0,29.2329,29.2467,29.226,29.2329,10200.0
2013-07-16 11:45:00,42.35,42.37,42.32,42.34,24600.0,29.2329,29.2467,29.2122,29.226,24600.0
2013-07-16 11:50:00,42.34,42.36,42.33,42.35,12000.0,29.226,29.2398,29.2191,29.2329,12000.0
2013-07-16 11:55:00,42.35,42.37,42.33,42.34,40800.0,29.2329,29.2467,29.2191,29.226,40800.0
2013-07-16 12:00:00,42.34,42.34,42.3,42.31,35200.0,29.226,29.226,29.1983,29.2052,35200.0
2013-07-16 12:05:00,42.32,42.33,42.27,42.27,37200.0,29.2122,29.2191,29.1776,29.1776,37200.0
2013-07-16 12:10:00,42.27,42.27,42.23,42.24,20400.0,29.1776,29.1776,29.15,29.1569,20400.0
2013-07-16 12:15:00,42.26,42.28,42.24,42.27,11600.0,29.1707,29.1845,29.1569,29.1776,11600.0
2013-07-16 12:20:00,42.27,42.3,42.27,42.29,8000.0,29.1776,29.1983,29.1776,29.1914,8000.0
2013-07-16 12:25:00,42.27,42.29,42.25,42.27,6800.0,29.1776,29.1914,29.1638,29.1776,6800.0
2013-07-16 12:30:00,42.26,42.26,42.24,42.24,8000.0,29.1707,29.1707,29.1569,29.1569,8000.0
2013-07-16 12:35:00,42.24,42.25,42.23,42.23,8600.0,29.1569,29.1638,29.15,29.15,8600.0
2013-07-16 12:40:00,42.23,42.24,42.18,42.2,49400.0,29.15,29.1569,29.1155,29.1293,49400.0
2013-07-16 12:45:00,42.21,42.21,42.17,42.17,5800.0,29.1362,29.1362,29.1086,29.1086,5800.0
2013-07-16 12:50:00,42.16,42.19,42.16,42.17,10800.0,29.1017,29.1224,29.1017,29.1086,10800.0
2013-07-16 12:55:00,42.18,42.19,42.16,42.16,9400.0,29.1155,29.1224,29.1017,29.1017,9400.0
2013-07-16 13:00:00,42.16,42.17,42.15,42.15,9200.0,29.1017,29.1086,29.0948,29.0948,9200.0
2013-07-16 13:05:00,42.15,42.16,42.13,42.14,8400.0,29.0948,29.1017,29.081,29.0879,8400.0
2013-07-16 13:10:00,42.13,42.13,42.1,42.1,10400.0,29.081,29.081,29.0603,29.0603,10400.0
2013-07-16 13:15:00,42.1,42.11,42.07,42.09,11400.0,29.0603,29.0672,29.0396,29.0534,11400.0
2013-07-16 13:20:00,42.09,42.09,42.06,42.06,23400.0,29.0534,29.0534,29.0327,29.0327,23400.0
2013-07-16 13:25:00,42.06,42.07,42.04,42.04,9000.0,29.0327,29.0396,29.0189,29.0189,9000.0
2013-07-16 13:30:00,42.05,42.06,42.03,42.05,28200.0,29.0258,29.0327,29.012,29.0258,28200.0
2013-07-16 13:35:00,42.06,42.07,42.03,42.07,23800.0,29.0327,29.0396,29.012,29.0396,23800.0
2013-07-16 13:40:00,42.07,42.1,42.03,42.03,65000.0,29.0396,29.0603,29.012,29.012,65000.0
2013-07-16 13:45:00,42.05,42.09,42.02,42.06,48600.0,29.0258,29.0534,29.0051,29.0327,48600.0
2013-07-16 13:50:00,42.07,42.07,42.04,42.04,15800.0,29.0396,29.0396,29.0189,29.0189,15800.0
2013-07-16 13:55:00,42.04,42.06,42.04,42.06,69600.0,29.0189,29.0327,29.0189,29.0327,69600.0
2013-07-16 14:00:00,42.06,42.08,42.06,42.06,9600.0,29.0327,29.0465,29.0327,29.0327,9600.0
2013-07-16 14:05:00,42.06,42.13,42.05,42.06,82000.0,29.0327,29.081,29.0258,29.0327,82000.0
2013-07-16 14:10:00,42.06,42.1,42.04,42.08,36400.0,29.0327,29.0603,29.0189,29.0465,36400.0
2013-07-16 14:15:00,42.08,42.1,42.07,42.08,15400.0,29.0465,29.0603,29.0396,29.0465,15400.0
2013-07-16 14:20:00,42.08,42.1,42.05,42.07,20800.0,29.0465,29.0603,29.0258,29.0396,20800.0
2013-07-16 14:25:00,42.08,42.13,42.08,42.13,38000.0,29.0465,29.081,29.0465,29.081,38000.0
2013-07-16 14:30:00,42.12,42.13,42.07,42.09,10800.0,29.0741,29.081,29.0396,29.0534,10800.0
2013-07-16 14:35:00,42.08,42.12,42.06,42.1,16000.0,29.0465,29.0741,29.0327,29.0603,16000.0
2013-07-16 14:40:00,42.09,42.1,42.09,42.09,9400.0,29.0534,29.0603,29.0534,29.0534,9400.0
2013-07-16 14:45:00,42.1,42.12,42.09,42.09,21200.0,29.0603,29.0741,29.0534,29.0534,21200.0
2013-07-16 14:50:00,42.09,42.1,42.08,42.09,8600.0,29.0534,29.0603,29.0465,29.0534,8600.0
2013-07-16 14:55:00,42.1,42.11,42.07,42.09,19600.0,29.0603,29.0672,29.0396,29.0534,19600.0
2013-07-16 15:00:00,42.07,42.07,42.01,42.06,24400.0,29.0396,29.0396,28.9982,29.0327,24400.0
2013-07-16 15:05:00,42.08,42.08,42.02,42.03,19400.0,29.0465,29.0465,29.0051,29.012,19400.0
2013-07-16 15:10:00,42.02,42.07,42.02,42.06,15600.0,29.0051,29.0396,29.0051,29.0327,15600.0
2013-07-16 15:15:00,42.07,42.09,42.05,42.09,89200.0,29.0396,29.0534,29.0258,29.0534,89200.0
2013-07-16 15:20:00,42.09,42.11,42.07,42.09,65400.0,29.0534,29.0672,29.0396,29.0534,65400.0
2013-07-16 15:25:00,42.09,42.1,42.09,42.1,29400.0,29.0534,29.0603,29.0534,29.0603,29400.0
2013-07-16 15:30:00,42.1,42.1,42.07,42.09,61600.0,29.0603,29.0603,29.0396,29.0534,61600.0
2013-07-16 15:35:00,42.09,42.17,42.09,42.09,70800.0,29.0534,29.1086,29.0534,29.0534,70800.0
2013-07-16 15:40:00,42.08,42.1,42.06,42.09,48200.0,29.0465,29.0603,29.0327,29.0534,48200.0
2013-07-16 15:45:00,42.09,42.16,42.06,42.1,55000.0,29.0534,29.1017,29.0327,29.0603,55000.0
2013-07-16 15:50:00,42.1,42.12,42.1,42.1,51200.0,29.0603,29.0741,29.0603,29.0603,51200.0
2013-07-16 15:55:00,42.1,42.19,42.09,42.18,203600.0,29.0603,29.1224,29.0534,29.1155,203600.0
2013-07-17 09:30:00,42.43,42.55,42.43,42.51,32200.0,29.2881,29.3709,29.2881,29.3433,32200.0
2013-07-17 09:35:00,42.54,42.6,42.51,42.51,6200.0,29.364,29.4054,29.3433,29.3433,6200.0
2013-07-17 09:40:00,42.51,42.57,42.48,42.53,8200.0,29.3433,29.3847,29.3226,29.3571,8200.0
2013-07-17 09:45:00,42.49,42.57,42.48,42.52,19600.0,29.3295,29.3847,29.3226,29.3502,19600.0
2013-07-17 09:50:00,42.48,42.54,42.41,42.41,6400.0,29.3226,29.364,29.2743,29.2743,6400.0
2013-07-17 09:55:00,42.42,42.48,42.38,42.4,8200.0,29.2812,29.3226,29.2536,29.2674,8200.0
2013-07-17 10:00:00,42.39,42.45,42.39,42.45,4000.0,29.2605,29.3019,29.2605,29.3019,4000.0
2013-07-17 10:05:00,42.43,42.45,42.35,42.35,4800.0,29.2881,29.3019,29.2329,29.2329,4800.0
2013-07-17 10:10:00,42.36,42.46,42.36,42.41,5800.0,29.2398,29.3088,29.2398,29.2743,5800.0
2013-07-17 10:15:00,42.41,42.47,42.41,42.46,4400.0,29.2743,29.3157,29.2743,29.3088,4400.0
2013-07-17 10:20:00,42.45,42.49,42.38,42.38,4800.0,29.3019,29.3295,29.2536,29.2536,4800.0
2013-07-17 10:25:00,42.45,42.48,42.45,42.46,3400.0,29.3019,29.3226,29.3019,29.3088,3400.0
2013-07-17 10:30:00,42.43,42.47,42.43,42.46,3000.0,29.2881,29.3157,29.2881,29.3088,3000.0
2013-07-17 10:35:00,42.47,42.52,42.45,42.45,114200.0,29.3157,29.3502,29.3019,29.3019,114200.0
2013-07-17 10:40:00,42.44,42.44,42.36,42.38,4000.0,29.295,29.295,29.2398,29.2536,4000.0
2013-07-17 10:45:00,42.35,42.35,42.3,42.32,6800.0,29.2329,29.2329,29.1983,29.2122,6800.0
2013-07-17 10:50:00,42.31,42.31,42.28,42.3,10600.0,29.2052,29.2052,29.1845,29.1983,10600.0
2013-07-17 10:55:00,42.3,42.38,42.3,42.37,9000.0,29.1983,29.2536,29.1983,29.2467,9000.0
2013-07-17 11:00:00,42.37,42.4,42.36,42.38,15200.0,29.2467,29.2674,29.2398,29.2536,15200.0
2013-07-17 11:05:00,42.38,42.39,42.37,42.38,6400.0,29.2536,29.2605,29.2467,29.2536,6400.0
2013-07-17 11:10:00,42.38,42.38,42.35,42.35,10200.0,29.2536,29.2536,29.2329,29.2329,10200.0
2013-07-17 11:15:00,42.37,42.39,42.35,42.35,9200.0,29.2467,29.2605,29.2329,29.2329,9200.0
2013-07-17 11:20:00,42.35,42.36,42.33,42.34,14000.0,29.2329,29.2398,29.2191,29.226,14000.0
2013-07-17 11:25:00,42.33,42.34,42.3,42.3,27800.0,29.2191,29.226,29.1983,29.1983,27800.0
2013-07-17 11:30:00,42.3,42.34,42.29,42.3,14600.0,29.1983,29.226,29.1914,29.1983,14600.0
2013-07-17 11:35:00,42.29,42.33,42.28,42.31,10600.0,29.1914,29.2191,29.1845,29.2052,10600.0
2013-07-17 11:40:00,42.31,42.33,42.28,42.32,9600.0,29.2052,29.2191,29.1845,29.2122,9600.0
2013-07-17 11:45:00,42.32,42.33,42.3,42.32,6200.0,29.2122,29.2191,29.1983,29.2122,6200.0
2013-07-17 11:50:00,42.31,42.32,42.21,42.29,16800.0,29.2052,29.2122,29.1362,29.1914,16800.0
2013-07-17 11:55:00,42.29,42.34,42.27,42.3,11200.0,29.1914,29.226,29.1776,29.1983,11200.0
2013-07-17 12:00:00,42.28,42.32,42.26,42.32,12000.0,29.1845,29.2122,29.1707,29.2122,12000.0
2013-07-17 12:05:00,42.32,42.33,42.3,42.3,26600.0,29.2122,29.2191,29.1983,29.1983,26600.0
2013-07-17 12:10:00,42.31,42.34,42.3,42.32,31600.0,29.2052,29.226,29.1983,29.2122,31600.0
2013-07-17 12:15:00,42.33,42.38,42.32,42.35,9800.0,29.2191,29.2536,29.2122,29.2329,9800.0
2013-07-17 12:20:00,42.35,42.37,42.31,42.33,5600.0,29.2329,29.2467,29.2052,29.2191,5600.0
2013-07-17 12:25:00,42.32,42.37,42.32,42.33,6600.0,29.2122,29.2467,29.2122,29.2191,6600.0
2013-07-17 12:30:00,42.34,42.38,42.34,42.37,13000.0,29.226,29.2536,29.226,29.2467,13000.0
2013-07-17 12:35:00,42.35,42.35,42.32,42.32,6600.0,29.2329,29.2329,29.2122,29.2122,6600.0
2013-07-17 12:40:00,42.32,42.35,42.31,42.33,16200.0,29.2122,29.2329,29.2052,29.2191,16200.0
2013-07-17 12:45:00,42.34,42.36,42.34,42.34,7800.0,29.226,29.2398,29.226,29.226,7800.0
2013-07-17 12:50:00,42.34,42.35,42.33,42.34,5400.0,29.226,29.2329,29.2191,29.226,5400.0
2013-07-17 12:55:00,42.32,42.32,42.31,42.32,5000.0,29.2122,29.2122,29.2052,29.2122,5000.0
2013-07-17 13:00:00,42.33,42.35,42.33,42.34,2000.0,29.2191,29.2329,29.2191,29.226,2000.0
2013-07-17 13:05:00,42.35,42.35,42.31,42.34,6800.0,29.2329,29.2329,29.2052,29.226,6800.0
2013-07-17 13:10:00,42.32,42.34,42.32,42.34,2400.0,29.2122,29.226,29.2122,29.226,2400.0
2013-07-17 13:15:00,42.34,42.41,42.34,42.41,29400.0,29.226,29.2743,29.226,29.2743,29400.0
2013-07-17 13:20:00,42.42,42.43,42.4,42.4,7000.0,29.2812,29.2881,29.2674,29.2674,7000.0
2013-07-17 13:25:00,42.39,42.39,42.31,42.33,21800.0,29.2605,29.2605,29.2052,29.2191,21800.0
2013-07-17 13:30:00,42.34,42.35,42.33,42.35,18800.0,29.226,29.2329,29.2191,29.2329,18800.0
2013-07-17 13:35:00,42.35,42.36,42.35,42.36,4000.0,29.2329,29.2398,29.2329,29.2398,4000.0
2013-07-17 13:40:00,42.37,42.38,42.37,42.38,3400.0,29.2467,29.2536,29.2467,29.2536,3400.0
2013-07-17 13:45:00,42.37,42.38,42.35,42.38,4600.0,29.2467,29.2536,29.2329,29.2536,4600.0
2013-07-17 13:50:00,42.38,42.38,42.35,42.37,16400.0,29.2536,29.2536,29.2329,29.2467,16400.0
2013-07-17 13:55:00,42.37,42.4,42.37,42.37,8200.0,29.2467,29.2674,29.2467,29.2467,8200.0
2013-07-17 14:00:00,42.38,42.4,42.36,42.38,15400.0,29.2536,29.2674,29.2398,29.2536,15400.0
2013-07-17 14:05:00,42.38,42.41,42.37,42.39,7600.0,29.2536,29.2743,29.2467,29.2605,7600.0
2013-07-17 14:10:00,42.38,42.4,42.36,42.36,20400.0,29.2536,29.2674,29.2398,29.2398,20400.0
2013-07-17 14:15:00,42.37,42.37,42.34,42.35,18600.0,29.2467,29.2467,29.226,29.2329,18600.0
2013-07-17 14:20:00,42.35,42.4,42.35,42.4,18600.0,29.2329,29.2674,29.2329,29.2674,18600.0
2013-07-17 14:25:00,42.39,42.39,42.37,42.37,10800.0,29.2605,29.2605,29.2467,29.2467,10800.0
2013-07-17 14:30:00,42.37,42.38,42.36,42.37,32400.0,29.2467,29.2536,29.2398,29.2467,32400.0
2013-07-17 14:35:00,42.37,42.38,42.36,42.36,19000.0,29.2467,29.2536,29.2398,29.2398,19000.0
2013-07-17 14:40:00,42.36,42.37,42.34,42.35,17600.0,29.2398,29.2467,29.226,29.2329,17600.0
2013-07-17 14:45:00,42.35,42.35,42.32,42.33,43000.0,29.2329,29.2329,29.2122,29.2191,43000.0
2013-07-17 14:50:00,42.33,42.37,42.33,42.37,13400.0,29.2191,29.2467,29.2191,29.2467,13400.0
2013-07-17 14:55:00,42.35,42.38,42.34,42.35,15600.0,29.2329,29.2536,29.226,29.2329,15600.0
2013-07-17 15:00:00,42.35,42.37,42.33,42.35,23000.0,29.2329,29.2467,29.2191,29.2329,23000.0
2013-07-17 15:05:00,42.35,42.38,42.35,42.37,16400.0,29.2329,29.2536,29.2329,29.2467,16400.0
2013-07-17 15:10:00,42.37,42.37,42.33,42.34,21400.0,29.2467,29.2467,29.2191,29.226,21400.0
2013-07-17 15:15:00,42.35,42.35,42.31,42.35,18800.0,29.2329,29.2329,29.2052,29.2329,18800.0
2013-07-17 15:20:00,42.35,42.37,42.33,42.35,16000.0,29.2329,29.2467,29.2191,29.2329,16000.0
2013-07-17 15:25:00,42.35,42.36,42.33,42.33,20800.0,29.2329,29.2398,29.2191,29.2191,20800.0
2013-07-17 15:30:00,42.34,42.34,42.29,42.3,28400.0,29.226,29.226,29.1914,29.1983,28400.0
2013-07-17 15:35:00,42.29,42.34,42.27,42.33,27800.0,29.1914,29.226,29.1776,29.2191,27800.0
2013-07-17 15:40:00,42.33,42.39,42.32,42.39,23200.0,29.2191,29.2605,29.2122,29.2605,23200.0
2013-07-17 15:45:00,42.39,42.45,42.39,42.45,63000.0,29.2605,29.3019,29.2605,29.3019,63000.0
2013-07-17 15:50:00,42.45,42.47,42.43,42.45,51400.0,29.3019,29.3157,29.2881,29.3019,51400.0
2013-07-17 15:55:00,42.45,42.49,42.41,42.41,120000.0,29.3019,29.3295,29.2743,29.2743,120000.0
2013-07-18 09:30:00,42.49,42.72,42.49,42.65,30800.0,29.3295,29.4883,29.3295,29.4399,30800.0
2013-07-18 09:35:00,42.57,42.72,42.54,42.68,15600.0,29.3847,29.4883,29.364,29.4606,15600.0
2013-07-18 09:40:00,42.68,42.75,42.63,42.74,6600.0,29.4606,29.509,29.4261,29.5021,6600.0
2013-07-18 09:45:00,42.75,42.82,42.69,42.74,23000.0,29.509,29.5573,29.4676,29.5021,23000.0
2013-07-18 09:50:00,42.76,42.84,42.69,42.7,10800.0,29.5159,29.5711,29.4676,29.4745,10800.0
2013-07-18 09:55:00,42.72,42.8,42.72,42.75,13600.0,29.4883,29.5435,29.4883,29.509,13600.0
2013-07-18 10:00:00,42.77,42.8,42.71,42.71,36400.0,29.5228,29.5435,29.4814,29.4814,36400.0
2013-07-18 10:05:00,42.71,42.77,42.69,42.74,6600.0,29.4814,29.5228,29.4676,29.5021,6600.0
2013-07-18 10:10:00,42.77,42.84,42.75,42.75,22400.0,29.5228,29.5711,29.509,29.509,22400.0
2013-07-18 10:15:00,42.77,42.77,42.65,42.67,23200.0,29.5228,29.5228,29.4399,29.4537,23200.0
2013-07-18 10:20:00,42.68,42.68,42.64,42.64,13600.0,29.4606,29.4606,29.433,29.433,13600.0
2013-07-18 10:25:00,42.66,42.7,42.62,42.66,18800.0,29.4468,29.4745,29.4192,29.4468,18800.0
2013-07-18 10:30:00,42.62,42.66,42.6,42.63,15000.0,29.4192,29.4468,29.4054,29.4261,15000.0
2013-07-18 10:35:00,42.63,42.63,42.57,42.57,13600.0,29.4261,29.4261,29.3847,29.3847,13600.0
2013-07-18 10:40:00,42.57,42.62,42.54,42.6,10000.0,29.3847,29.4192,29.364,29.4054,10000.0
2013-07-18 10:45:00,42.59,42.63,42.58,42.63,6800.0,29.3985,29.4261,29.3916,29.4261,6800.0
2013-07-18 10:50:00,42.6,42.6,42.54,42.54,16200.0,29.4054,29.4054,29.364,29.364,16200.0
2013-07-18 10:55:00,42.54,42.56,42.51,42.52,9600.0,29.364,29.3778,29.3433,29.3502,9600.0
2013-07-18 11:00:00,42.52,42.58,42.49,42.54,23000.0,29.3502,29.3916,29.3295,29.364,23000.0
2013-07-18 11:05:00,42.53,42.59,42.5,42.59,29800.0,29.3571,29.3985,29.3364,29.3985,29800.0
2013-07-18 11:10:00,42.57,42.59,42.56,42.59,20600.0,29.3847,29.3985,29.3778,29.3985,20600.0
2013-07-18 11:15:00,42.59,42.59,42.55,42.56,32200.0,29.3985,29.3985,29.3709,29.3778,32200.0
2013-07-18 11:20:00,42.56,42.61,42.56,42.61,9600.0,29.3778,29.4123,29.3778,29.4123,9600.0
2013-07-18 11:25:00,42.6,42.63,42.59,42.63,10200.0,29.4054,29.4261,29.3985,29.4261,10200.0
2013-07-18 11:30:00,42.63,42.66,42.63,42.65,19400.0,29.4261,29.4468,29.4261,29.4399,19400.0
2013-07-18 11:35:00,42.65,42.67,42.65,42.66,15000.0,29.4399,29.4537,29.4399,29.4468,15000.0
2013-07-18 11:40:00,42.66,42.67,42.6,42.6,15400.0,29.4468,29.4537,29.4054,29.4054,15400.0
2013-07-18 11:45:00,42.61,42.63,42.6,42.61,10600.0,29.4123,29.4261,29.4054,29.4123,10600.0
2013-07-18 11:50:00,42.62,42.63,42.62,42.63,2200.0,29.4192,29.4261,29.4192,29.4261,2200.0
2013-07-18 11:55:00,42.63,42.65,42.59,42.6,24200.0,29.4261,29.4399,29.3985,29.4054,24200.0
2013-07-18 12:00:00,42.6,42.63,42.59,42.6,33200.0,29.4054,29.4261,29.3985,29.4054,33200.0
2013-07-18 12:05:00,42.6,42.68,42.58,42.6,31800.0,29.4054,29.4606,29.3916,29.4054,31800.0
2013-07-18 12:10:00,42.58,42.61,42.56,42.57,35600.0,29.3916,29.4123,29.3778,29.3847,35600.0
2013-07-18 12:15:00,42.57,42.6,42.57,42.57,35400.0,29.3847,29.4054,29.3847,29.3847,35400.0
2013-07-18 12:20:00,42.58,42.6,42.58,42.6,11600.0,29.3916,29.4054,29.3916,29.4054,11600.0
2013-07-18 12:25:00,42.59,42.64,42.58,42.63,12800.0,29.3985,29.433,29.3916,29.4261,12800.0
2013-07-18 12:30:00,42.64,42.68,42.63,42.66,34600.0,29.433,29.4606,29.4261,29.4468,34600.0
2013-07-18 12:35:00,42.66,42.69,42.65,42.69,16200.0,29.4468,29.4676,29.4399,29.4676,16200.0
2013-07-18 12:40:00,42.69,42.7,42.66,42.67,17600.0,29.4676,29.4745,29.4468,29.4537,17600.0
2013-07-18 12:45:00,42.67,42.68,42.67,42.67,16000.0,29.4537,29.4606,29.4537,29.4537,16000.0
2013-07-18 12:50:00,42.67,42.68,42.66,42.68,9200.0,29.4537,29.4606,29.4468,29.4606,9200.0
2013-07-18 12:55:00,42.68,42.7,42.68,42.7,6000.0,29.4606,29.4745,29.4606,29.4745,6000.0
2013-07-18 13:00:00,42.69,42.74,42.68,42.73,21800.0,29.4676,29.5021,29.4606,29.4952,21800.0
2013-07-18 13:05:00,42.74,42.75,42.72,42.72,15400.0,29.5021,29.509,29.4883,29.4883,15400.0
2013-07-18 13:10:00,42.72,42.75,42.72,42.75,8200.0,29.4883,29.509,29.4883,29.509,8200.0
2013-07-18 13:15:00,42.75,42.75,42.72,42.73,8400.0,29.509,29.509,29.4883,29.4952,8400.0
2013-07-18 13:20:00,42.73,42.74,42.71,42.74,9200.0,29.4952,29.5021,29.4814,29.5021,9200.0
2013-07-18 13:25:00,42.74,42.77,42.74,42.76,5000.0,29.5021,29.5228,29.5021,29.5159,5000.0
2013-07-18 13:30:00,42.75,42.76,42.73,42.74,11400.0,29.509,29.5159,29.4952,29.5021,11400.0
2013-07-18 13:35:00,42.74,42.78,42.73,42.77,7400.0,29.5021,29.5297,29.4952,29.5228,7400.0
2013-07-18 13:40:00,42.77,42.8,42.77,42.79,24200.0,29.5228,29.5435,29.5228,29.5366,24200.0
2013-07-18 13:45:00,42.8,42.82,42.8,42.81,8400.0,29.5435,29.5573,29.5435,29.5504,8400.0
2013-07-18 13:50:00,42.81,42.82,42.81,42.82,7400.0,29.5504,29.5573,29.5504,29.5573,7400.0
2013-07-18 13:55:00,42.82,42.87,42.82,42.85,6400.0,29.5573,29.5918,29.5573,29.578,6400.0
2013-07-18 14:00:00,42.85,42.87,42.82,42.82,7600.0,29.578,29.5918,29.5573,29.5573,7600.0
2013-07-18 14:05:00,42.82,42.83,42.81,42.81,3600.0,29.5573,29.5642,29.5504,29.5504,3600.0
2013-07-18 14:10:00,42.82,42.83,42.8,42.8,4000.0,29.5573,29.5642,29.5435,29.5435,4000.0
2013-07-18 14:15:00,42.82,42.84,42.81,42.81,6200.0,29.5573,29.5711,29.5504,29.5504,6200.0
2013-07-18 14:20:00,42.81,42.86,42.81,42.85,12600.0,29.5504,29.5849,29.5504,29.578,12600.0
2013-07-18 14:25:00,42.85,42.85,42.84,42.85,7400.0,29.578,29.578,29.5711,29.578,7400.0
2013-07-18 14:30:00,42.85,42.85,42.8,42.81,72600.0,29.578,29.578,29.5435,29.5504,72600.0
2013-07-18 14:35:00,42.81,42.83,42.77,42.83,36600.0,29.5504,29.5642,29.5228,29.5642,36600.0
2013-07-18 14:40:00,42.83,42.87,42.82,42.87,21800.0,29.5642,29.5918,29.5573,29.5918,21800.0
2013-07-18 14:45:00,42.85,42.88,42.82,42.88,32400.0,29.578,29.5987,29.5573,29.5987,32400.0
2013-07-18 14:50:00,42.87,42.88,42.83,42.83,15800.0,29.5918,29.5987,29.5642,29.5642,15800.0
2013-07-18 14:55:00,42.83,42.87,42.83,42.87,11600.0,29.5642,29.5918,29.5642,29.5918,11600.0
2013-07-18 15:00:00,42.85,42.86,42.84,42.85,6600.0,29.578,29.5849,29.5711,29.578,6600.0
2013-07-18 15:05:00,42.87,42.87,42.83,42.84,19400.0,29.5918,29.5918,29.5642,29.5711,19400.0
2013-07-18 15:10:00,42.84,42.87,42.83,42.85,28000.0,29.5711,29.5918,29.5642,29.578,28000.0
2013-07-18 15:15:00,42.85,42.86,42.83,42.86,20000.0,29.578,29.5849,29.5642,29.5849,20000.0
2013-07-18 15:20:00,42.87,42.91,42.87,42.89,19200.0,29.5918,29.6194,29.5918,29.6056,19200.0
2013-07-18 15:25:00,42.88,42.93,42.88,42.92,12800.0,29.5987,29.6332,29.5987,29.6263,12800.0
2013-07-18 15:30:00,42.91,42.93,42.91,42.92,14600.0,29.6194,29.6332,29.6194,29.6263,14600.0
2013-07-18 15:35:00,42.92,42.93,42.87,42.92,38200.0,29.6263,29.6332,29.5918,29.6263,38200.0
2013-07-18 15:40:00,42.91,42.94,42.89,42.92,24800.0,29.6194,29.6401,29.6056,29.6263,24800.0
2013-07-18 15:45:00,42.92,42.98,42.91,42.97,31800.0,29.6263,29.6677,29.6194,29.6608,31800.0
2013-07-18 15:50:00,42.97,42.97,42.94,42.95,28600.0,29.6608,29.6608,29.6401,29.647,28600.0
2013-07-18 15:55:00,42.94,42.98,42.92,42.98,69800.0,29.6401,29.6677,29.6263,29.6677,69800.0
2013-07-19 09:30:00,43.09,43.09,42.97,43.04,289600.0,29.7437,29.7437,29.6608,29.7091,289600.0
2013-07-19 09:35:00,43.05,43.13,43.02,43.09,28400.0,29.716,29.7713,29.6953,29.7437,28400.0
2013-07-19 09:40:00,43.1,43.24,43.1,43.19,38400.0,29.7506,29.8472,29.7506,29.8127,38400.0
2013-07-19 09:45:00,43.19,43.23,43.16,43.22,22400.0,29.8127,29.8403,29.792,29.8334,22400.0
2013-07-19 09:50:00,43.2,43.27,43.16,43.24,27800.0,29.8196,29.8679,29.792,29.8472,27800.0
2013-07-19 09:55:00,43.24,43.28,43.16,43.17,19400.0,29.8472,29.8748,29.792,29.7989,19400.0
2013-07-19 10:00:00,43.19,43.3,43.16,43.21,20000.0,29.8127,29.8886,29.792,29.8265,20000.0
2013-07-19 10:05:00,43.2,43.26,43.19,43.24,45400.0,29.8196,29.861,29.8127,29.8472,45400.0
2013-07-19 10:10:00,43.23,43.25,43.18,43.19,23400.0,29.8403,29.8541,29.8058,29.8127,23400.0
2013-07-19 10:15:00,43.19,43.2,43.15,43.19,39800.0,29.8127,29.8196,29.7851,29.8127,39800.0
2013-07-19 10:20:00,43.18,43.23,43.17,43.22,36000.0,29.8058,29.8403,29.7989,29.8334,36000.0
2013-07-19 10:25:00,43.22,43.26,43.22,43.24,21200.0,29.8334,29.861,29.8334,29.8472,21200.0
2013-07-19 10:30:00,43.24,43.31,43.21,43.28,18600.0,29.8472,29.8955,29.8265,29.8748,18600.0
2013-07-19 10:35:00,43.27,43.28,43.21,43.24,23000.0,29.8679,29.8748,29.8265,29.8472,23000.0
2013-07-19 10:40:00,43.26,43.29,43.24,43.24,37200.0,29.861,29.8817,29.8472,29.8472,37200.0
2013-07-19 10:45:00,43.24,43.28,43.24,43.26,19200.0,29.8472,29.8748,29.8472,29.861,19200.0
2013-07-19 10:50:00,43.25,43.31,43.24,43.27,13400.0,29.8541,29.8955,29.8472,29.8679,13400.0
2013-07-19 10:55:00,43.28,43.31,43.27,43.29,19000.0,29.8748,29.8955,29.8679,29.8817,19000.0
2013-07-19 11:00:00,43.29,43.31,43.25,43.25,18800.0,29.8817,29.8955,29.8541,29.8541,18800.0
2013-07-19 11:05:00,43.24,43.24,43.18,43.18,10600.0,29.8472,29.8472,29.8058,29.8058,10600.0
2013-07-19 11:10:00,43.19,43.25,43.19,43.23,15800.0,29.8127,29.8541,29.8127,29.8403,15800.0
2013-07-19 11:15:00,43.24,43.31,43.24,43.31,15200.0,29.8472,29.8955,29.8472,29.8955,15200.0
2013-07-19 11:20:00,43.31,43.34,43.28,43.29,14200.0,29.8955,29.9162,29.8748,29.8817,14200.0
2013-07-19 11:25:00,43.29,43.31,43.26,43.27,12600.0,29.8817,29.8955,29.861,29.8679,12600.0
2013-07-19 11:30:00,43.27,43.27,43.24,43.24,19600.0,29.8679,29.8679,29.8472,29.8472,19600.0
2013-07-19 11:35:00,43.24,43.3,43.21,43.3,12200.0,29.8472,29.8886,29.8265,29.8886,12200.0
2013-07-19 11:40:00,43.3,43.3,43.26,43.26,9200.0,29.8886,29.8886,29.861,29.861,9200.0
2013-07-19 11:45:00,43.27,43.29,43.27,43.27,12000.0,29.8679,29.8817,29.8679,29.8679,12000.0
2013-07-19 11:50:00,43.25,43.25,43.2,43.23,12200.0,29.8541,29.8541,29.8196,29.8403,12200.0
2013-07-19 11:55:00,43.23,43.26,43.23,43.25,10200.0,29.8403,29.861,29.8403,29.8541,10200.0
2013-07-19 12:00:00,43.25,43.26,43.22,43.23,11000.0,29.8541,29.861,29.8334,29.8403,11000.0
2013-07-19 12:05:00,43.23,43.23,43.21,43.23,18200.0,29.8403,29.8403,29.8265,29.8403,18200.0
2013-07-19 12:10:00,43.23,43.24,43.22,43.22,11600.0,29.8403,29.8472,29.8334,29.8334,11600.0
2013-07-19 12:15:00,43.23,43.24,43.22,43.22,11800.0,29.8403,29.8472,29.8334,29.8334,11800.0
2013-07-19 12:20:00,43.23,43.23,43.21,43.22,30200.0,29.8403,29.8403,29.8265,29.8334,30200.0
2013-07-19 12:25:00,43.22,43.24,43.21,43.23,26000.0,29.8334,29.8472,29.8265,29.8403,26000.0
2013-07-19 12:30:00,43.22,43.23,43.2,43.23,17200.0,29.8334,29.8403,29.8196,29.8403,17200.0
2013-07-19 12:35:00,43.23,43.3,43.23,43.3,26000.0,29.8403,29.8886,29.8403,29.8886,26000.0
2013-07-19 12:40:00,43.3,43.3,43.28,43.28,10000.0,29.8886,29.8886,29.8748,29.8748,10000.0
2013-07-19 12:45:00,43.29,43.3,43.29,43.29,12000.0,29.8817,29.8886,29.8817,29.8817,12000.0
2013-07-19 12:50:00,43.29,43.31,43.29,43.29,10400.0,29.8817,29.8955,29.8817,29.8817,10400.0
2013-07-19 12:55:00,43.3,43.34,43.3,43.33,15200.0,29.8886,29.9162,29.8886,29.9093,15200.0
2013-07-19 13:00:00,43.33,43.35,43.33,43.35,14600.0,29.9093,29.9231,29.9093,29.9231,14600.0
2013-07-19 13:05:00,43.34,43.35,43.33,43.33,11200.0,29.9162,29.9231,29.9093,29.9093,11200.0
2013-07-19 13:10:00,43.34,43.37,43.33,43.36,11600.0,29.9162,29.9369,29.9093,29.93,11600.0
2013-07-19 13:15:00,43.36,43.38,43.36,43.37,14200.0,29.93,29.9438,29.93,29.9369,14200.0
2013-07-19 13:20:00,43.37,43.38,43.37,43.37,13600.0,29.9369,29.9438,29.9369,29.9369,13600.0
2013-07-19 13:25:00,43.37,43.37,43.37,43.37,4400.0,29.9369,29.9369,29.9369,29.9369,4400.0
2013-07-19 13:30:00,43.37,43.39,43.37,43.39,11000.0,29.9369,29.9507,29.9369,29.9507,11000.0
2013-07-19 13:35:00,43.38,43.41,43.38,43.4,16200.0,29.9438,29.9645,29.9438,29.9576,16200.0
2013-07-19 13:40:00,43.39,43.4,43.38,43.4,5000.0,29.9507,29.9576,29.9438,29.9576,5000.0
2013-07-19 13:45:00,43.4,43.41,43.38,43.41,23600.0,29.9576,29.9645,29.9438,29.9645,23600.0
2013-07-19 13:50:00,43.4,43.42,43.4,43.4,23000.0,29.9576,29.9714,29.9576,29.9576,23000.0
2013-07-19 13:55:00,43.4,43.42,43.4,43.4,12400.0,29.9576,29.9714,29.9576,29.9576,12400.0
2013-07-19 14:00:00,43.4,43.41,43.38,43.4,12800.0,29.9576,29.9645,29.9438,29.9576,12800.0
2013-07-19 14:05:00,43.4,43.42,43.4,43.42,10400.0,29.9576,29.9714,29.9576,29.9714,10400.0
2013-07-19 14:10:00,43.42,43.44,43.42,43.44,9200.0,29.9714,29.9853,29.9714,29.9853,9200.0
2013-07-19 14:15:00,43.44,43.46,43.43,43.46,17400.0,29.9853,29.9991,29.9783,29.9991,17400.0
2013-07-19 14:20:00,43.46,43.48,43.46,43.48,17400.0,29.9991,30.0129,29.9991,30.0129,17400.0
2013-07-19 14:25:00,43.47,43.49,43.47,43.47,19000.0,30.006,30.0198,30.006,30.006,19000.0
2013-07-19 14:30:00,43.47,43.47,43.43,43.44,20400.0,30.006,30.006,29.9783,29.9853,20400.0
2013-07-19 14:35:00,43.44,43.45,43.44,43.44,10000.0,29.9853,29.9922,29.9853,29.9853,10000.0
2013-07-19 14:40:00,43.44,43.44,43.4,43.41,15600.0,29.9853,29.9853,29.9576,29.9645,15600.0
2013-07-19 14:45:00,43.41,43.41,43.4,43.41,14600.0,29.9645,29.9645,29.9576,29.9645,14600.0
2013-07-19 14:50:00,43.41,43.41,43.4,43.41,10800.0,29.9645,29.9645,29.9576,29.9645,10800.0
2013-07-19 14:55:00,43.41,43.41,43.37,43.4,18400.0,29.9645,29.9645,29.9369,29.9576,18400.0
2013-07-19 15:00:00,43.4,43.41,43.38,43.39,29800.0,29.9576,29.9645,29.9438,29.9507,29800.0
2013-07-19 15:05:00,43.39,43.41,43.38,43.41,14400.0,29.9507,29.9645,29.9438,29.9645,14400.0
2013-07-19 15:10:00,43.41,43.42,43.41,43.41,18000.0,29.9645,29.9714,29.9645,29.9645,18000.0
2013-07-19 15:15:00,43.41,43.42,43.4,43.4,14400.0,29.9645,29.9714,29.9576,29.9576,14400.0
2013-07-19 15:20:00,43.41,43.44,43.4,43.44,17800.0,29.9645,29.9853,29.9576,29.9853,17800.0
2013-07-19 15:25:00,43.45,43.45,43.42,43.43,23000.0,29.9922,29.9922,29.9714,29.9783,23000.0
2013-07-19 15:30:00,43.44,43.46,43.43,43.45,43800.0,29.9853,29.9991,29.9783,29.9922,43800.0
2013-07-19 15:35:00,43.45,43.46,43.4,43.4,26000.0,29.9922,29.9991,29.9576,29.9576,26000.0
2013-07-19 15:40:00,43.4,43.43,43.4,43.42,44800.0,29.9576,29.9783,29.9576,29.9714,44800.0
2013-07-19 15:45:00,43.42,43.42,43.38,43.39,33400.0,29.9714,29.9714,29.9438,29.9507,33400.0
2013-07-19 15:50:00,43.39,43.43,43.39,43.42,60800.0,29.9507,29.9783,29.9507,29.9714,60800.0
2013-07-19 15:55:00,43.42,43.47,43.42,43.43,146600.0,29.9714,30.006,29.9714,29.9783,146600.0
2013-07-22 09:30:00,43.39,43.47,43.32,43.41,42800.0,29.9507,30.006,29.9024,29.9645,42800.0
2013-07-22 09:35:00,43.43,43.5,43.43,43.5,12600.0,29.9783,30.0267,29.9783,30.0267,12600.0
2013-07-22 09:40:00,43.48,43.49,43.38,43.38,11200.0,30.0129,30.0198,29.9438,29.9438,11200.0
2013-07-22 09:45:00,43.41,43.49,43.4,43.47,10800.0,29.9645,30.0198,29.9576,30.006,10800.0
2013-07-22 09:50:00,43.47,43.5,43.42,43.45,3600.0,30.006,30.0267,29.9714,29.9922,3600.0
2013-07-22 09:55:00,43.47,43.47,43.32,43.34,7400.0,30.006,30.006,29.9024,29.9162,7400.0
2013-07-22 10:00:00,43.37,43.47,43.35,43.46,5600.0,29.9369,30.006,29.9231,29.9991,5600.0
2013-07-22 10:05:00,43.43,43.52,43.43,43.52,12000.0,29.9783,30.0405,29.9783,30.0405,12000.0
2013-07-22 10:10:00,43.52,43.52,43.47,43.52,9400.0,30.0405,30.0405,30.006,30.0405,9400.0
2013-07-22 10:15:00,43.52,43.52,43.43,43.43,39800.0,30.0405,30.0405,29.9783,29.9783,39800.0
2013-07-22 10:20:00,43.41,43.45,43.41,43.41,5000.0,29.9645,29.9922,29.9645,29.9645,5000.0
2013-07-22 10:25:00,43.41,43.48,43.41,43.48,18400.0,29.9645,30.0129,29.9645,30.0129,18400.0
2013-07-22 10:30:00,43.44,43.47,43.37,43.37,4000.0,29.9853,30.006,29.9369,29.9369,4000.0
2013-07-22 10:35:00,43.37,43.45,43.37,43.39,4000.0,29.9369,29.9922,29.9369,29.9507,4000.0
2013-07-22 10:40:00,43.38,43.45,43.38,43.43,3600.0,29.9438,29.9922,29.9438,29.9783,3600.0
2013-07-22 10:45:00,43.42,43.42,43.35,43.37,3600.0,29.9714,29.9714,29.9231,29.9369,3600.0
2013-07-22 10:50:00,43.34,43.38,43.3,43.38,6800.0,29.9162,29.9438,29.8886,29.9438,6800.0
2013-07-22 10:55:00,43.4,43.41,43.38,43.4,5600.0,29.9576,29.9645,29.9438,29.9576,5600.0
2013-07-22 11:00:00,43.41,43.46,43.39,43.41,8400.0,29.9645,29.9991,29.9507,29.9645,8400.0
2013-07-22 11:05:00,43.43,43.48,43.41,43.47,25000.0,29.9783,30.0129,29.9645,30.006,25000.0
2013-07-22 11:10:00,43.49,43.55,43.48,43.52,48400.0,30.0198,30.0612,30.0129,30.0405,48400.0
2013-07-22 11:15:00,43.53,43.56,43.52,43.55,8800.0,30.0474,30.0681,30.0405,30.0612,8800.0
2013-07-22 11:20:00,43.54,43.55,43.5,43.5,3400.0,30.0543,30.0612,30.0267,30.0267,3400.0
2013-07-22 11:25:00,43.5,43.58,43.5,43.55,5200.0,30.0267,30.0819,30.0267,30.0612,5200.0
2013-07-22 11:30:00,43.56,43.59,43.54,43.55,13800.0,30.0681,30.0888,30.0543,30.0612,13800.0
2013-07-22 11:35:00,43.55,43.56,43.51,43.51,20400.0,30.0612,30.0681,30.0336,30.0336,20400.0
2013-07-22 11:40:00,43.51,43.52,43.49,43.49,3800.0,30.0336,30.0405,30.0198,30.0198,3800.0
2013-07-22 11:45:00,43.49,43.49,43.42,43.46,7600.0,30.0198,30.0198,29.9714,29.9991,7600.0
2013-07-22 11:50:00,43.44,43.45,43.41,43.42,18200.0,29.9853,29.9922,29.9645,29.9714,18200.0
2013-07-22 11:55:00,43.43,43.43,43.37,43.4,21200.0,29.9783,29.9783,29.9369,29.9576,21200.0
2013-07-22 12:00:00,43.4,43.43,43.39,43.41,14600.0,29.9576,29.9783,29.9507,29.9645,14600.0
2013-07-22 12:05:00,43.43,43.43,43.36,43.37,67400.0,29.9783,29.9783,29.93,29.9369,67400.0
2013-07-22 12:10:00,43.36,43.37,43.3,43.3,24600.0,29.93,29.9369,29.8886,29.8886,24600.0
2013-07-22 12:15:00,43.3,43.3,43.24,43.24,53800.0,29.8886,29.8886,29.8472,29.8472,53800.0
2013-07-22 12:20:00,43.24,43.24,43.21,43.23,20800.0,29.8472,29.8472,29.8265,29.8403,20800.0
2013-07-22 12:25:00,43.23,43.24,43.2,43.2,40000.0,29.8403,29.8472,29.8196,29.8196,40000.0
2013-07-22 12:30:00,43.2,43.22,43.18,43.21,60200.0,29.8196,29.8334,29.8058,29.8265,60200.0
2013-07-22 12:35:00,43.22,43.23,43.19,43.2,19800.0,29.8334,29.8403,29.8127,29.8196,19800.0
2013-07-22 12:40:00,43.19,43.2,43.16,43.2,26400.0,29.8127,29.8196,29.792,29.8196,26400.0
2013-07-22 12:45:00,43.2,43.2,43.08,43.1,53800.0,29.8196,29.8196,29.7368,29.7506,53800.0
2013-07-22 12:50:00,43.1,43.13,43.09,43.1,18800.0,29.7506,29.7713,29.7437,29.7506,18800.0
2013-07-22 12:55:00,43.1,43.13,42.88,43.04,911400.0,29.7506,29.7713,29.5987,29.7091,911400.0
2013-07-22 13:00:00,43.04,43.11,43.04,43.1,60000.0,29.7091,29.7575,29.7091,29.7506,60000.0
2013-07-22 13:05:00,43.11,43.13,43.03,43.05,44800.0,29.7575,29.7713,29.7022,29.716,44800.0
2013-07-22 13:10:00,43.04,43.04,43.02,43.02,12600.0,29.7091,29.7091,29.6953,29.6953,12600.0
2013-07-22 13:15:00,43.02,43.02,42.96,42.96,135200.0,29.6953,29.6953,29.6539,29.6539,135200.0
2013-07-22 13:20:00,42.95,42.97,42.94,42.94,40600.0,29.647,29.6608,29.6401,29.6401,40600.0
2013-07-22 13:25:00,42.94,42.94,42.83,42.83,266000.0,29.6401,29.6401,29.5642,29.5642,266000.0
2013-07-22 13:30:00,42.83,42.88,42.81,42.87,25800.0,29.5642,29.5987,29.5504,29.5918,25800.0
2013-07-22 13:35:00,42.87,42.92,42.87,42.89,37800.0,29.5918,29.6263,29.5918,29.6056,37800.0
2013-07-22 13:40:00,42.89,42.9,42.85,42.88,19800.0,29.6056,29.6125,29.578,29.5987,19800.0
2013-07-22 13:45:00,42.88,42.88,42.87,42.88,13400.0,29.5987,29.5987,29.5918,29.5987,13400.0
2013-07-22 13:50:00,42.88,42.9,42.87,42.88,11600.0,29.5987,29.6125,29.5918,29.5987,11600.0
2013-07-22 13:55:00,42.88,42.9,42.88,42.88,10200.0,29.5987,29.6125,29.5987,29.5987,10200.0
2013-07-22 14:00:00,42.88,42.9,42.88,42.9,20000.0,29.5987,29.6125,29.5987,29.6125,20000.0
2013-07-22 14:05:00,42.9,42.93,42.88,42.91,23400.0,29.6125,29.6332,29.5987,29.6194,23400.0
2013-07-22 14:10:00,42.9,42.93,42.89,42.92,67600.0,29.6125,29.6332,29.6056,29.6263,67600.0
2013-07-22 14:15:00,42.91,43.0,42.91,42.99,41400.0,29.6194,29.6815,29.6194,29.6746,41400.0
2013-07-22 14:20:00,42.99,43.0,42.92,42.92,47400.0,29.6746,29.6815,29.6263,29.6263,47400.0
2013-07-22 14:25:00,42.92,42.98,42.9,42.98,38600.0,29.6263,29.6677,29.6125,29.6677,38600.0
2013-07-22 14:30:00,42.98,42.99,42.97,42.99,10400.0,29.6677,29.6746,29.6608,29.6746,10400.0
2013-07-22 14:35:00,42.98,43.0,42.98,42.99,7800.0,29.6677,29.6815,29.6677,29.6746,7800.0
2013-07-22 14:40:00,43.0,43.04,42.99,43.02,12800.0,29.6815,29.7091,29.6746,29.6953,12800.0
2013-07-22 14:45:00,43.02,43.02,42.99,43.0,5800.0,29.6953,29.6953,29.6746,29.6815,5800.0
2013-07-22 14:50:00,42.99,43.02,42.99,42.99,6800.0,29.6746,29.6953,29.6746,29.6746,6800.0
2013-07-22 14:55:00,43.0,43.04,42.99,43.03,8600.0,29.6815,29.7091,29.6746,29.7022,8600.0
2013-07-22 15:00:00,43.03,43.03,43.02,43.03,14600.0,29.7022,29.7022,29.6953,29.7022,14600.0
2013-07-22 15:05:00,43.03,43.04,43.02,43.02,18200.0,29.7022,29.7091,29.6953,29.6953,18200.0
2013-07-22 15:10:00,43.02,43.05,43.02,43.05,8800.0,29.6953,29.716,29.6953,29.716,8800.0
2013-07-22 15:15:00,43.04,43.06,43.02,43.06,13600.0,29.7091,29.7229,29.6953,29.7229,13600.0
2013-07-22 15:20:00,43.06,43.07,43.05,43.06,14000.0,29.7229,29.7299,29.716,29.7229,14000.0
2013-07-22 15:25:00,43.07,43.1,43.07,43.1,17400.0,29.7299,29.7506,29.7299,29.7506,17400.0
2013-07-22 15:30:00,43.1,43.1,43.07,43.09,35400.0,29.7506,29.7506,29.7299,29.7437,35400.0
2013-07-22 15:35:00,43.1,43.1,43.04,43.05,28400.0,29.7506,29.7506,29.7091,29.716,28400.0
2013-07-22 15:40:00,43.05,43.11,43.05,43.09,38800.0,29.716,29.7575,29.716,29.7437,38800.0
2013-07-22 15:45:00,43.09,43.1,43.06,43.07,28800.0,29.7437,29.7506,29.7229,29.7299,28800.0
2013-07-22 15:50:00,43.07,43.09,43.06,43.09,41800.0,29.7299,29.7437,29.7229,29.7437,41800.0
2013-07-22 15:55:00,43.09,43.12,43.06,43.06,66800.0,29.7437,29.7644,29.7229,29.7229,66800.0
2013-07-23 09:30:00,43.08,43.15,43.01,43.15,37600.0,29.7368,29.7851,29.6884,29.7851,37600.0
2013-07-23 09:35:00,43.14,43.15,43.08,43.12,11000.0,29.7782,29.7851,29.7368,29.7644,11000.0
2013-07-23 09:40:00,43.15,43.27,43.15,43.24,2600.0,29.7851,29.8679,29.7851,29.8472,2600.0
2013-07-23 09:45:00,43.27,43.33,43.2,43.2,15000.0,29.8679,29.9093,29.8196,29.8196,15000.0
2013-07-23 09:50:00,43.2,43.28,43.2,43.25,7400.0,29.8196,29.8748,29.8196,29.8541,7400.0
2013-07-23 09:55:00,43.23,43.37,43.23,43.35,17800.0,29.8403,29.9369,29.8403,29.9231,17800.0
2013-07-23 10:00:00,43.31,43.44,43.31,43.38,35200.0,29.8955,29.9853,29.8955,29.9438,35200.0
2013-07-23 10:05:00,43.38,43.45,43.38,43.39,10600.0,29.9438,29.9922,29.9438,29.9507,10600.0
2013-07-23 10:10:00,43.42,43.52,43.38,43.43,16600.0,29.9714,30.0405,29.9438,29.9783,16600.0
2013-07-23 10:15:00,43.4,43.42,43.34,43.4,13800.0,29.9576,29.9714,29.9162,29.9576,13800.0
2013-07-23 10:20:00,43.39,43.47,43.37,43.38,29000.0,29.9507,30.006,29.9369,29.9438,29000.0
2013-07-23 10:25:00,43.38,43.4,43.33,43.34,8600.0,29.9438,29.9576,29.9093,29.9162,8600.0
2013-07-23 10:30:00,43.34,43.43,43.34,43.43,23800.0,29.9162,29.9783,29.9162,29.9783,23800.0
2013-07-23 10:35:00,43.42,43.47,43.35,43.4,89800.0,29.9714,30.006,29.9231,29.9576,89800.0
2013-07-23 10:40:00,43.38,43.39,43.35,43.36,17400.0,29.9438,29.9507,29.9231,29.93,17400.0
2013-07-23 10:45:00,43.37,43.38,43.32,43.33,9600.0,29.9369,29.9438,29.9024,29.9093,9600.0
2013-07-23 10:50:00,43.33,43.35,43.27,43.27,41400.0,29.9093,29.9231,29.8679,29.8679,41400.0
2013-07-23 10:55:00,43.28,43.31,43.22,43.22,12400.0,29.8748,29.8955,29.8334,29.8334,12400.0
2013-07-23 11:00:00,43.2,43.21,43.17,43.17,14000.0,29.8196,29.8265,29.7989,29.7989,14000.0
2013-07-23 11:05:00,43.17,43.18,43.16,43.16,14800.0,29.7989,29.8058,29.792,29.792,14800.0
2013-07-23 11:10:00,43.16,43.19,43.16,43.16,5800.0,29.792,29.8127,29.792,29.792,5800.0
2013-07-23 11:15:00,43.16,43.17,43.15,43.15,2400.0,29.792,29.7989,29.7851,29.7851,2400.0
2013-07-23 11:20:00,43.13,43.14,43.12,43.12,5200.0,29.7713,29.7782,29.7644,29.7644,5200.0
2013-07-23 11:25:00,43.12,43.12,43.06,43.09,97400.0,29.7644,29.7644,29.7229,29.7437,97400.0
2013-07-23 11:30:00,43.09,43.13,43.09,43.09,22800.0,29.7437,29.7713,29.7437,29.7437,22800.0
2013-07-23 11:35:00,43.09,43.09,43.08,43.08,1200.0,29.7437,29.7437,29.7368,29.7368,1200.0
2013-07-23 11:40:00,43.07,43.09,43.06,43.08,6000.0,29.7299,29.7437,29.7229,29.7368,6000.0
2013-07-23 11:45:00,43.09,43.1,43.08,43.09,3400.0,29.7437,29.7506,29.7368,29.7437,3400.0
2013-07-23 11:50:00,43.12,43.13,43.1,43.13,3400.0,29.7644,29.7713,29.7506,29.7713,3400.0
2013-07-23 11:55:00,43.12,43.15,43.11,43.15,3600.0,29.7644,29.7851,29.7575,29.7851,3600.0
2013-07-23 12:00:00,43.15,43.15,43.1,43.1,26200.0,29.7851,29.7851,29.7506,29.7506,26200.0
2013-07-23 12:05:00,43.1,43.17,43.1,43.17,16400.0,29.7506,29.7989,29.7506,29.7989,16400.0
2013-07-23 12:10:00,43.16,43.16,43.13,43.14,11000.0,29.792,29.792,29.7713,29.7782,11000.0
2013-07-23 12:15:00,43.12,43.14,43.12,43.13,3200.0,29.7644,29.7782,29.7644,29.7713,3200.0
2013-07-23 12:20:00,43.13,43.16,43.13,43.15,4200.0,29.7713,29.792,29.7713,29.7851,4200.0
2013-07-23 12:25:00,43.17,43.22,43.17,43.21,1800.0,29.7989,29.8334,29.7989,29.8265,1800.0
2013-07-23 12:30:00,43.19,43.2,43.15,43.17,6800.0,29.8127,29.8196,29.7851,29.7989,6800.0
2013-07-23 12:35:00,43.18,43.21,43.17,43.21,3200.0,29.8058,29.8265,29.7989,29.8265,3200.0
2013-07-23 12:40:00,43.22,43.22,43.21,43.22,3200.0,29.8334,29.8334,29.8265,29.8334,3200.0
2013-07-23 12:45:00,43.22,43.22,43.17,43.19,10400.0,29.8334,29.8334,29.7989,29.8127,10400.0
2013-07-23 12:50:00,43.19,43.21,43.16,43.19,35000.0,29.8127,29.8265,29.792,29.8127,35000.0
2013-07-23 12:55:00,43.19,43.19,43.16,43.17,3600.0,29.8127,29.8127,29.792,29.7989,3600.0
2013-07-23 13:00:00,43.18,43.23,43.18,43.23,5200.0,29.8058,29.8403,29.8058,29.8403,5200.0
2013-07-23 13:05:00,43.23,43.24,43.23,43.24,4200.0,29.8403,29.8472,29.8403,29.8472,4200.0
2013-07-23 13:10:00,43.24,43.24,43.23,43.23,4400.0,29.8472,29.8472,29.8403,29.8403,4400.0
2013-07-23 13:15:00,43.22,43.26,43.22,43.26,3000.0,29.8334,29.861,29.8334,29.861,3000.0
2013-07-23 13:20:00,43.26,43.29,43.26,43.26,3600.0,29.861,29.8817,29.861,29.861,3600.0
2013-07-23 13:25:00,43.26,43.26,43.25,43.26,2000.0,29.861,29.861,29.8541,29.861,2000.0
2013-07-23 13:30:00,43.27,43.27,43.24,43.24,8000.0,29.8679,29.8679,29.8472,29.8472,8000.0
2013-07-23 13:35:00,43.24,43.24,43.22,43.22,11400.0,29.8472,29.8472,29.8334,29.8334,11400.0
2013-07-23 13:40:00,43.21,43.24,43.21,43.24,5400.0,29.8265,29.8472,29.8265,29.8472,5400.0
2013-07-23 13:45:00,43.24,43.27,43.24,43.24,10200.0,29.8472,29.8679,29.8472,29.8472,10200.0
2013-07-23 13:50:00,43.24,43.26,43.24,43.24,5400.0,29.8472,29.861,29.8472,29.8472,5400.0
2013-07-23 13:55:00,43.24,43.25,43.23,43.23,4400.0,29.8472,29.8541,29.8403,29.8403,4400.0
2013-07-23 14:00:00,43.22,43.24,43.22,43.24,17200.0,29.8334,29.8472,29.8334,29.8472,17200.0
2013-07-23 14:05:00,43.24,43.28,43.24,43.28,6600.0,29.8472,29.8748,29.8472,29.8748,6600.0
2013-07-23 14:10:00,43.27,43.29,43.24,43.28,14400.0,29.8679,29.8817,29.8472,29.8748,14400.0
2013-07-23 14:15:00,43.29,43.31,43.27,43.31,13000.0,29.8817,29.8955,29.8679,29.8955,13000.0
2013-07-23 14:20:00,43.32,43.34,43.31,43.33,10600.0,29.9024,29.9162,29.8955,29.9093,10600.0
2013-07-23 14:25:00,43.32,43.35,43.32,43.35,11000.0,29.9024,29.9231,29.9024,29.9231,11000.0
2013-07-23 14:30:00,43.34,43.35,43.32,43.33,10200.0,29.9162,29.9231,29.9024,29.9093,10200.0
2013-07-23 14:35:00,43.33,43.34,43.32,43.34,12400.0,29.9093,29.9162,29.9024,29.9162,12400.0
2013-07-23 14:40:00,43.34,43.38,43.33,43.38,13400.0,29.9162,29.9438,29.9093,29.9438,13400.0
2013-07-23 14:45:00,43.37,43.38,43.36,43.37,25400.0,29.9369,29.9438,29.93,29.9369,25400.0
2013-07-23 14:50:00,43.36,43.37,43.35,43.36,6800.0,29.93,29.9369,29.9231,29.93,6800.0
2013-07-23 14:55:00,43.36,43.4,43.36,43.38,127800.0,29.93,29.9576,29.93,29.9438,127800.0
2013-07-23 15:00:00,43.38,43.38,43.35,43.37,10000.0,29.9438,29.9438,29.9231,29.9369,10000.0
2013-07-23 15:05:00,43.38,43.39,43.35,43.39,8200.0,29.9438,29.9507,29.9231,29.9507,8200.0
2013-07-23 15:10:00,43.38,43.39,43.35,43.36,12800.0,29.9438,29.9507,29.9231,29.93,12800.0
2013-07-23 15:15:00,43.37,43.38,43.35,43.38,8000.0,29.9369,29.9438,29.9231,29.9438,8000.0
2013-07-23 15:20:00,43.38,43.42,43.38,43.4,15600.0,29.9438,29.9714,29.9438,29.9576,15600.0
2013-07-23 15:25:00,43.4,43.42,43.4,43.41,9600.0,29.9576,29.9714,29.9576,29.9645,9600.0
2013-07-23 15:30:00,43.41,43.43,43.4,43.41,17400.0,29.9645,29.9783,29.9576,29.9645,17400.0
2013-07-23 15:35:00,43.41,43.44,43.4,43.41,29400.0,29.9645,29.9853,29.9576,29.9645,29400.0
2013-07-23 15:40:00,43.42,43.42,43.38,43.38,35000.0,29.9714,29.9714,29.9438,29.9438,35000.0
2013-07-23 15:45:00,43.38,43.4,43.35,43.37,53200.0,29.9438,29.9576,29.9231,29.9369,53200.0
2013-07-23 15:50:00,43.37,43.38,43.34,43.35,36600.0,29.9369,29.9438,29.9162,29.9231,36600.0
2013-07-23 15:55:00,43.35,43.43,43.34,43.43,142200.0,29.9231,29.9783,29.9162,29.9783,142200.0
2013-07-24 09:30:00,43.57,43.72,43.35,43.49,146600.0,30.075,30.1785,29.9231,30.0198,146600.0
2013-07-24 09:35:00,43.42,43.43,43.19,43.3,21600.0,29.9714,29.9783,29.8127,29.8886,21600.0
2013-07-24 09:40:00,43.26,43.38,43.24,43.38,10800.0,29.861,29.9438,29.8472,29.9438,10800.0
2013-07-24 09:45:00,43.35,43.38,43.27,43.3,37200.0,29.9231,29.9438,29.8679,29.8886,37200.0
2013-07-24 09:50:00,43.22,43.3,43.22,43.25,13400.0,29.8334,29.8886,29.8334,29.8541,13400.0
2013-07-24 09:55:00,43.28,43.35,43.28,43.35,12400.0,29.8748,29.9231,29.8748,29.9231,12400.0
2013-07-24 10:00:00,43.32,43.46,43.31,43.31,19200.0,29.9024,29.9991,29.8955,29.8955,19200.0
2013-07-24 10:05:00,43.31,43.32,43.27,43.27,10600.0,29.8955,29.9024,29.8679,29.8679,10600.0
2013-07-24 10:10:00,43.26,43.34,43.21,43.33,11000.0,29.861,29.9162,29.8265,29.9093,11000.0
2013-07-24 10:15:00,43.3,43.31,43.23,43.24,10600.0,29.8886,29.8955,29.8403,29.8472,10600.0
2013-07-24 10:20:00,43.24,43.24,43.13,43.17,10000.0,29.8472,29.8472,29.7713,29.7989,10000.0
2013-07-24 10:25:00,43.16,43.2,43.13,43.17,17600.0,29.792,29.8196,29.7713,29.7989,17600.0
2013-07-24 10:30:00,43.16,43.23,43.16,43.21,6600.0,29.792,29.8403,29.792,29.8265,6600.0
2013-07-24 10:35:00,43.19,43.21,43.16,43.21,5800.0,29.8127,29.8265,29.792,29.8265,5800.0
2013-07-24 10:40:00,43.2,43.22,43.17,43.22,8600.0,29.8196,29.8334,29.7989,29.8334,8600.0
2013-07-24 10:45:00,43.2,43.24,43.18,43.24,4000.0,29.8196,29.8472,29.8058,29.8472,4000.0
2013-07-24 10:50:00,43.24,43.25,43.19,43.2,15800.0,29.8472,29.8541,29.8127,29.8196,15800.0
2013-07-24 10:55:00,43.21,43.22,43.15,43.17,10200.0,29.8265,29.8334,29.7851,29.7989,10200.0
2013-07-24 11:00:00,43.16,43.2,43.14,43.2,65000.0,29.792,29.8196,29.7782,29.8196,65000.0
2013-07-24 11:05:00,43.19,43.19,43.1,43.1,10000.0,29.8127,29.8127,29.7506,29.7506,10000.0
2013-07-24 11:10:00,43.09,43.1,43.07,43.08,6000.0,29.7437,29.7506,29.7299,29.7368,6000.0
2013-07-24 11:15:00,43.07,43.12,43.06,43.11,9600.0,29.7299,29.7644,29.7229,29.7575,9600.0
2013-07-24 11:20:00,43.12,43.14,43.09,43.11,6600.0,29.7644,29.7782,29.7437,29.7575,6600.0
2013-07-24 11:25:00,43.11,43.12,43.07,43.07,7600.0,29.7575,29.7644,29.7299,29.7299,7600.0
2013-07-24 11:30:00,43.07,43.13,43.07,43.11,6600.0,29.7299,29.7713,29.7299,29.7575,6600.0
2013-07-24 11:35:00,43.13,43.13,43.06,43.1,5400.0,29.7713,29.7713,29.7229,29.7506,5400.0
2013-07-24 11:40:00,43.1,43.14,43.1,43.13,8600.0,29.7506,29.7782,29.7506,29.7713,8600.0
2013-07-24 11:45:00,43.12,43.13,43.04,43.04,88000.0,29.7644,29.7713,29.7091,29.7091,88000.0
2013-07-24 11:50:00,43.05,43.06,43.01,43.01,13600.0,29.716,29.7229,29.6884,29.6884,13600.0
2013-07-24 11:55:00,43.02,43.02,42.99,43.01,14800.0,29.6953,29.6953,29.6746,29.6884,14800.0
2013-07-24 12:00:00,43.02,43.02,42.98,42.99,17200.0,29.6953,29.6953,29.6677,29.6746,17200.0
2013-07-24 12:05:00,42.99,42.99,42.94,42.96,4400.0,29.6746,29.6746,29.6401,29.6539,4400.0
2013-07-24 12:10:00,42.95,42.96,42.9,42.91,13400.0,29.647,29.6539,29.6125,29.6194,13400.0
2013-07-24 12:15:00,42.92,42.93,42.9,42.92,5000.0,29.6263,29.6332,29.6125,29.6263,5000.0
2013-07-24 12:20:00,42.92,42.94,42.88,42.91,15600.0,29.6263,29.6401,29.5987,29.6194,15600.0
2013-07-24 12:25:00,42.93,42.96,42.93,42.94,9000.0,29.6332,29.6539,29.6332,29.6401,9000.0
2013-07-24 12:30:00,42.96,42.96,42.91,42.93,13000.0,29.6539,29.6539,29.6194,29.6332,13000.0
2013-07-24 12:35:00,42.91,42.97,42.91,42.93,8400.0,29.6194,29.6608,29.6194,29.6332,8400.0
2013-07-24 12:40:00,42.91,42.94,42.9,42.94,6800.0,29.6194,29.6401,29.6125,29.6401,6800.0
2013-07-24 12:45:00,42.93,42.94,42.92,42.94,8600.0,29.6332,29.6401,29.6263,29.6401,8600.0
2013-07-24 12:50:00,42.92,42.92,42.88,42.9,9600.0,29.6263,29.6263,29.5987,29.6125,9600.0
2013-07-24 12:55:00,42.91,42.92,42.88,42.88,7800.0,29.6194,29.6263,29.5987,29.5987,7800.0
2013-07-24 13:00:00,42.9,42.92,42.88,42.89,7600.0,29.6125,29.6263,29.5987,29.6056,7600.0
2013-07-24 13:05:00,42.88,42.89,42.85,42.89,16800.0,29.5987,29.6056,29.578,29.6056,16800.0
2013-07-24 13:10:00,42.9,42.9,42.88,42.89,3600.0,29.6125,29.6125,29.5987,29.6056,3600.0
2013-07-24 13:15:00,42.88,42.88,42.85,42.88,16800.0,29.5987,29.5987,29.578,29.5987,16800.0
2013-07-24 13:20:00,42.88,42.89,42.88,42.89,2000.0,29.5987,29.6056,29.5987,29.6056,2000.0
2013-07-24 13:25:00,42.89,42.92,42.88,42.89,13000.0,29.6056,29.6263,29.5987,29.6056,13000.0
2013-07-24 13:30:00,42.9,42.9,42.84,42.87,19600.0,29.6125,29.6125,29.5711,29.5918,19600.0
2013-07-24 13:35:00,42.87,42.87,42.83,42.83,12800.0,29.5918,29.5918,29.5642,29.5642,12800.0
2013-07-24 13:40:00,42.85,42.86,42.85,42.85,3200.0,29.578,29.5849,29.578,29.578,3200.0
2013-07-24 13:45:00,42.85,42.88,42.85,42.88,11200.0,29.578,29.5987,29.578,29.5987,11200.0
2013-07-24 13:50:00,42.88,42.88,42.87,42.87,5800.0,29.5987,29.5987,29.5918,29.5918,5800.0
2013-07-24 13:55:00,42.87,42.87,42.83,42.85,8600.0,29.5918,29.5918,29.5642,29.578,8600.0
2013-07-24 14:00:00,42.86,42.92,42.86,42.91,14400.0,29.5849,29.6263,29.5849,29.6194,14400.0
2013-07-24 14:05:00,42.91,42.98,42.91,42.97,11600.0,29.6194,29.6677,29.6194,29.6608,11600.0
2013-07-24 14:10:00,42.97,43.01,42.97,43.01,14000.0,29.6608,29.6884,29.6608,29.6884,14000.0
2013-07-24 14:15:00,43.0,43.01,42.99,42.99,9400.0,29.6815,29.6884,29.6746,29.6746,9400.0
2013-07-24 14:20:00,42.98,42.99,42.96,42.97,19600.0,29.6677,29.6746,29.6539,29.6608,19600.0
2013-07-24 14:25:00,42.96,42.97,42.96,42.97,8400.0,29.6539,29.6608,29.6539,29.6608,8400.0
2013-07-24 14:30:00,42.97,42.98,42.94,42.96,16600.0,29.6608,29.6677,29.6401,29.6539,16600.0
2013-07-24 14:35:00,42.95,42.99,42.94,42.99,4800.0,29.647,29.6746,29.6401,29.6746,4800.0
2013-07-24 14:40:00,42.99,42.99,42.98,42.99,10800.0,29.6746,29.6746,29.6677,29.6746,10800.0
2013-07-24 14:45:00,42.99,42.99,42.97,42.99,17400.0,29.6746,29.6746,29.6608,29.6746,17400.0
2013-07-24 14:50:00,42.99,43.02,42.98,42.98,19800.0,29.6746,29.6953,29.6677,29.6677,19800.0
2013-07-24 14:55:00,42.98,43.01,42.97,42.99,18400.0,29.6677,29.6884,29.6608,29.6746,18400.0
2013-07-24 15:00:00,42.99,42.99,42.94,42.95,13600.0,29.6746,29.6746,29.6401,29.647,13600.0
2013-07-24 15:05:00,42.94,42.95,42.9,42.93,10000.0,29.6401,29.647,29.6125,29.6332,10000.0
2013-07-24 15:10:00,42.94,42.98,42.92,42.94,21800.0,29.6401,29.6677,29.6263,29.6401,21800.0
2013-07-24 15:15:00,42.94,42.98,42.93,42.97,9000.0,29.6401,29.6677,29.6332,29.6608,9000.0
2013-07-24 15:20:00,42.98,43.01,42.97,43.0,13400.0,29.6677,29.6884,29.6608,29.6815,13400.0
2013-07-24 15:25:00,43.0,43.0,42.97,42.97,10400.0,29.6815,29.6815,29.6608,29.6608,10400.0
2013-07-24 15:30:00,42.97,42.98,42.93,42.94,15400.0,29.6608,29.6677,29.6332,29.6401,15400.0
2013-07-24 15:35:00,42.94,42.98,42.94,42.95,51200.0,29.6401,29.6677,29.6401,29.647,51200.0
2013-07-24 15:40:00,42.94,43.02,42.94,42.97,33200.0,29.6401,29.6953,29.6401,29.6608,33200.0
2013-07-24 15:45:00,42.96,43.0,42.94,42.97,51400.0,29.6539,29.6815,29.6401,29.6608,51400.0
2013-07-24 15:50:00,42.97,43.0,42.93,42.93,28200.0,29.6608,29.6815,29.6332,29.6332,28200.0
2013-07-24 15:55:00,42.93,43.0,42.93,42.98,62800.0,29.6332,29.6815,29.6332,29.6677,62800.0
2013-07-25 09:30:00,42.91,43.0,42.88,42.96,40400.0,29.6194,29.6815,29.5987,29.6539,40400.0
2013-07-25 09:35:00,42.97,43.13,42.95,43.13,13600.0,29.6608,29.7713,29.647,29.7713,13600.0
2013-07-25 09:40:00,43.1,43.21,43.1,43.16,3400.0,29.7506,29.8265,29.7506,29.792,3400.0
2013-07-25 09:45:00,43.16,43.21,43.14,43.15,8200.0,29.792,29.8265,29.7782,29.7851,8200.0
2013-07-25 09:50:00,43.15,43.22,43.13,43.18,9600.0,29.7851,29.8334,29.7713,29.8058,9600.0
2013-07-25 09:55:00,43.19,43.2,43.07,43.09,15400.0,29.8127,29.8196,29.7299,29.7437,15400.0
2013-07-25 10:00:00,43.09,43.23,43.08,43.23,26400.0,29.7437,29.8403,29.7368,29.8403,26400.0
2013-07-25 10:05:00,43.22,43.22,43.19,43.21,14000.0,29.8334,29.8334,29.8127,29.8265,14000.0
2013-07-25 10:10:00,43.2,43.2,43.15,43.16,14400.0,29.8196,29.8196,29.7851,29.792,14400.0
2013-07-25 10:15:00,43.16,43.17,43.09,43.1,17400.0,29.792,29.7989,29.7437,29.7506,17400.0
2013-07-25 10:20:00,43.1,43.2,43.09,43.2,13400.0,29.7506,29.8196,29.7437,29.8196,13400.0
2013-07-25 10:25:00,43.21,43.21,43.13,43.13,11400.0,29.8265,29.8265,29.7713,29.7713,11400.0
2013-07-25 10:30:00,43.13,43.15,43.12,43.15,9400.0,29.7713,29.7851,29.7644,29.7851,9400.0
2013-07-25 10:35:00,43.16,43.21,43.14,43.19,21000.0,29.792,29.8265,29.7782,29.8127,21000.0
2013-07-25 10:40:00,43.19,43.2,43.16,43.16,6600.0,29.8127,29.8196,29.792,29.792,6600.0
2013-07-25 10:45:00,43.18,43.19,43.13,43.18,5200.0,29.8058,29.8127,29.7713,29.8058,5200.0
2013-07-25 10:50:00,43.18,43.19,43.16,43.17,5200.0,29.8058,29.8127,29.792,29.7989,5200.0
2013-07-25 10:55:00,43.15,43.18,43.15,43.18,3400.0,29.7851,29.8058,29.7851,29.8058,3400.0
2013-07-25 11:00:00,43.17,43.17,43.09,43.09,9200.0,29.7989,29.7989,29.7437,29.7437,9200.0
2013-07-25 11:05:00,43.1,43.12,43.08,43.08,7800.0,29.7506,29.7644,29.7368,29.7368,7800.0
2013-07-25 11:10:00,43.08,43.08,42.99,42.99,8600.0,29.7368,29.7368,29.6746,29.6746,8600.0
2013-07-25 11:15:00,42.99,43.0,42.97,42.99,13600.0,29.6746,29.6815,29.6608,29.6746,13600.0
2013-07-25 11:20:00,42.99,43.04,42.98,43.01,11200.0,29.6746,29.7091,29.6677,29.6884,11200.0
2013-07-25 11:25:00,43.01,43.03,42.98,42.98,23600.0,29.6884,29.7022,29.6677,29.6677,23600.0
2013-07-25 11:30:00,42.99,42.99,42.97,42.98,10200.0,29.6746,29.6746,29.6608,29.6677,10200.0
2013-07-25 11:35:00,42.99,43.01,42.98,42.98,12200.0,29.6746,29.6884,29.6677,29.6677,12200.0
2013-07-25 11:40:00,42.99,43.01,42.98,42.99,13800.0,29.6746,29.6884,29.6677,29.6746,13800.0
2013-07-25 11:45:00,43.0,43.02,42.99,43.01,2600.0,29.6815,29.6953,29.6746,29.6884,2600.0
2013-07-25 11:50:00,43.02,43.07,43.02,43.07,4600.0,29.6953,29.7299,29.6953,29.7299,4600.0
2013-07-25 11:55:00,43.07,43.08,43.05,43.05,12400.0,29.7299,29.7368,29.716,29.716,12400.0
2013-07-25 12:00:00,43.04,43.08,43.04,43.07,9800.0,29.7091,29.7368,29.7091,29.7299,9800.0
2013-07-25 12:05:00,43.07,43.11,43.07,43.1,12200.0,29.7299,29.7575,29.7299,29.7506,12200.0
2013-07-25 12:10:00,43.1,43.16,43.1,43.16,36200.0,29.7506,29.792,29.7506,29.792,36200.0
2013-07-25 12:15:00,43.16,43.23,43.16,43.22,35400.0,29.792,29.8403,29.792,29.8334,35400.0
2013-07-25 12:20:00,43.23,43.29,43.22,43.24,5600.0,29.8403,29.8817,29.8334,29.8472,5600.0
2013-07-25 12:25:00,43.24,43.27,43.24,43.27,2600.0,29.8472,29.8679,29.8472,29.8679,2600.0
2013-07-25 12:30:00,43.27,43.3,43.24,43.24,27600.0,29.8679,29.8886,29.8472,29.8472,27600.0
2013-07-25 12:35:00,43.26,43.34,43.26,43.32,8000.0,29.861,29.9162,29.861,29.9024,8000.0
2013-07-25 12:40:00,43.33,43.34,43.29,43.3,9600.0,29.9093,29.9162,29.8817,29.8886,9600.0
2013-07-25 12:45:00,43.3,43.42,43.3,43.42,70400.0,29.8886,29.9714,29.8886,29.9714,70400.0
2013-07-25 12:50:00,43.4,43.41,43.4,43.4,3400.0,29.9576,29.9645,29.9576,29.9576,3400.0
2013-07-25 12:55:00,43.39,43.42,43.38,43.4,8600.0,29.9507,29.9714,29.9438,29.9576,8600.0
2013-07-25 13:00:00,43.4,43.41,43.39,43.39,6800.0,29.9576,29.9645,29.9507,29.9507,6800.0
2013-07-25 13:05:00,43.39,43.41,43.35,43.35,12600.0,29.9507,29.9645,29.9231,29.9231,12600.0
2013-07-25 13:10:00,43.35,43.38,43.31,43.35,45400.0,29.9231,29.9438,29.8955,29.9231,45400.0
2013-07-25 13:15:00,43.35,43.37,43.35,43.36,2200.0,29.9231,29.9369,29.9231,29.93,2200.0
2013-07-25 13:20:00,43.36,43.42,43.36,43.41,3400.0,29.93,29.9714,29.93,29.9645,3400.0
2013-07-25 13:25:00,43.41,43.44,43.41,43.42,44200.0,29.9645,29.9853,29.9645,29.9714,44200.0
2013-07-25 13:30:00,43.42,43.43,43.41,43.43,5000.0,29.9714,29.9783,29.9645,29.9783,5000.0
2013-07-25 13:35:00,43.41,43.42,43.38,43.4,7000.0,29.9645,29.9714,29.9438,29.9576,7000.0
2013-07-25 13:40:00,43.41,43.42,43.41,43.41,3400.0,29.9645,29.9714,29.9645,29.9645,3400.0
2013-07-25 13:45:00,43.41,43.43,43.38,43.43,6200.0,29.9645,29.9783,29.9438,29.9783,6200.0
2013-07-25 13:50:00,43.43,43.44,43.42,43.43,3200.0,29.9783,29.9853,29.9714,29.9783,3200.0
2013-07-25 13:55:00,43.44,43.44,43.43,43.44,7400.0,29.9853,29.9853,29.9783,29.9853,7400.0
2013-07-25 14:00:00,43.44,43.47,43.44,43.46,11400.0,29.9853,30.006,29.9853,29.9991,11400.0
2013-07-25 14:05:00,43.46,43.49,43.46,43.49,6800.0,29.9991,30.0198,29.9991,30.0198,6800.0
2013-07-25 14:10:00,43.48,43.48,43.43,43.44,5400.0,30.0129,30.0129,29.9783,29.9853,5400.0
2013-07-25 14:15:00,43.44,43.44,43.42,43.43,7400.0,29.9853,29.9853,29.9714,29.9783,7400.0
2013-07-25 14:20:00,43.43,43.44,43.4,43.4,20600.0,29.9783,29.9853,29.9576,29.9576,20600.0
2013-07-25 14:25:00,43.41,43.42,43.35,43.36,16600.0,29.9645,29.9714,29.9231,29.93,16600.0
2013-07-25 14:30:00,43.37,43.41,43.35,43.4,16800.0,29.9369,29.9645,29.9231,29.9576,16800.0
2013-07-25 14:35:00,43.39,43.4,43.34,43.35,8200.0,29.9507,29.9576,29.9162,29.9231,8200.0
2013-07-25 14:40:00,43.35,43.35,43.29,43.31,11000.0,29.9231,29.9231,29.8817,29.8955,11000.0
2013-07-25 14:45:00,43.31,43.34,43.29,43.34,9600.0,29.8955,29.9162,29.8817,29.9162,9600.0
2013-07-25 14:50:00,43.33,43.37,43.33,43.35,18800.0,29.9093,29.9369,29.9093,29.9231,18800.0
2013-07-25 14:55:00,43.35,43.35,43.27,43.32,16000.0,29.9231,29.9231,29.8679,29.9024,16000.0
2013-07-25 15:00:00,43.31,43.32,43.28,43.3,63000.0,29.8955,29.9024,29.8748,29.8886,63000.0
2013-07-25 15:05:00,43.29,43.35,43.24,43.33,24400.0,29.8817,29.9231,29.8472,29.9093,24400.0
2013-07-25 15:10:00,43.32,43.37,43.32,43.37,27200.0,29.9024,29.9369,29.9024,29.9369,27200.0
2013-07-25 15:15:00,43.37,43.43,43.37,43.42,25000.0,29.9369,29.9783,29.9369,29.9714,25000.0
2013-07-25 15:20:00,43.41,43.48,43.4,43.48,11800.0,29.9645,30.0129,29.9576,30.0129,11800.0
2013-07-25 15:25:00,43.49,43.52,43.45,43.45,18400.0,30.0198,30.0405,29.9922,29.9922,18400.0
2013-07-25 15:30:00,43.45,43.51,43.43,43.46,24200.0,29.9922,30.0336,29.9783,29.9991,24200.0
2013-07-25 15:35:00,43.43,43.54,43.43,43.49,34800.0,29.9783,30.0543,29.9783,30.0198,34800.0
2013-07-25 15:40:00,43.48,43.51,43.46,43.48,63000.0,30.0129,30.0336,29.9991,30.0129,63000.0
2013-07-25 15:45:00,43.47,43.52,43.44,43.52,61800.0,30.006,30.0405,29.9853,30.0405,61800.0
2013-07-25 15:50:00,43.52,43.56,43.5,43.54,54800.0,30.0405,30.0681,30.0267,30.0543,54800.0
2013-07-25 15:55:00,43.54,43.6,43.51,43.57,126000.0,30.0543,30.0957,30.0336,30.075,126000.0
2013-07-26 09:30:00,43.4,43.49,43.37,43.42,30600.0,29.9576,30.0198,29.9369,29.9714,30600.0
2013-07-26 09:35:00,43.39,43.49,43.3,43.3,8800.0,29.9507,30.0198,29.8886,29.8886,8800.0
2013-07-26 09:40:00,43.31,43.47,43.3,43.47,11200.0,29.8955,30.006,29.8886,30.006,11200.0
2013-07-26 09:45:00,43.49,43.55,43.41,43.53,8000.0,30.0198,30.0612,29.9645,30.0474,8000.0
2013-07-26 09:50:00,43.53,43.53,43.35,43.42,7600.0,30.0474,30.0474,29.9231,29.9714,7600.0
2013-07-26 09:55:00,43.46,43.62,43.46,43.62,3400.0,29.9991,30.1095,29.9991,30.1095,3400.0
2013-07-26 10:00:00,43.56,43.59,43.52,43.55,5200.0,30.0681,30.0888,30.0405,30.0612,5200.0
2013-07-26 10:05:00,43.55,43.57,43.48,43.49,6600.0,30.0612,30.075,30.0129,30.0198,6600.0
2013-07-26 10:10:00,43.48,43.5,43.46,43.49,13600.0,30.0129,30.0267,29.9991,30.0198,13600.0
2013-07-26 10:15:00,43.52,43.52,43.46,43.48,15600.0,30.0405,30.0405,29.9991,30.0129,15600.0
2013-07-26 10:20:00,43.47,43.49,43.45,43.48,14000.0,30.006,30.0198,29.9922,30.0129,14000.0
2013-07-26 10:25:00,43.47,43.47,43.34,43.41,23000.0,30.006,30.006,29.9162,29.9645,23000.0
2013-07-26 10:30:00,43.38,43.42,43.35,43.37,5000.0,29.9438,29.9714,29.9231,29.9369,5000.0
2013-07-26 10:35:00,43.37,43.42,43.36,43.38,204000.0,29.9369,29.9714,29.93,29.9438,204000.0
2013-07-26 10:40:00,43.34,43.42,43.34,43.38,43400.0,29.9162,29.9714,29.9162,29.9438,43400.0
2013-07-26 10:45:00,43.38,43.41,43.21,43.27,29600.0,29.9438,29.9645,29.8265,29.8679,29600.0
2013-07-26 10:50:00,43.27,43.33,43.27,43.3,16000.0,29.8679,29.9093,29.8679,29.8886,16000.0
2013-07-26 10:55:00,43.27,43.29,43.22,43.23,6200.0,29.8679,29.8817,29.8334,29.8403,6200.0
2013-07-26 11:00:00,43.22,43.24,43.16,43.24,17400.0,29.8334,29.8472,29.792,29.8472,17400.0
2013-07-26 11:05:00,43.24,43.3,43.24,43.3,11200.0,29.8472,29.8886,29.8472,29.8886,11200.0
2013-07-26 11:10:00,43.28,43.28,43.22,43.24,12800.0,29.8748,29.8748,29.8334,29.8472,12800.0
2013-07-26 11:15:00,43.21,43.23,43.19,43.21,26000.0,29.8265,29.8403,29.8127,29.8265,26000.0
2013-07-26 11:20:00,43.21,43.21,43.15,43.15,4800.0,29.8265,29.8265,29.7851,29.7851,4800.0
2013-07-26 11:25:00,43.15,43.15,43.12,43.13,3000.0,29.7851,29.7851,29.7644,29.7713,3000.0
2013-07-26 11:30:00,43.14,43.19,43.14,43.19,13000.0,29.7782,29.8127,29.7782,29.8127,13000.0
2013-07-26 11:35:00,43.19,43.2,43.18,43.2,7400.0,29.8127,29.8196,29.8058,29.8196,7400.0
2013-07-26 11:40:00,43.19,43.22,43.19,43.2,12000.0,29.8127,29.8334,29.8127,29.8196,12000.0
2013-07-26 11:45:00,43.19,43.24,43.19,43.22,3800.0,29.8127,29.8472,29.8127,29.8334,3800.0
2013-07-26 11:50:00,43.24,43.25,43.21,43.22,5800.0,29.8472,29.8541,29.8265,29.8334,5800.0
2013-07-26 11:55:00,43.22,43.23,43.22,43.22,15800.0,29.8334,29.8403,29.8334,29.8334,15800.0
2013-07-26 12:00:00,43.23,43.23,43.21,43.22,36200.0,29.8403,29.8403,29.8265,29.8334,36200.0
2013-07-26 12:05:00,43.22,43.23,43.21,43.23,20600.0,29.8334,29.8403,29.8265,29.8403,20600.0
2013-07-26 12:10:00,43.22,43.27,43.22,43.25,13200.0,29.8334,29.8679,29.8334,29.8541,13200.0
2013-07-26 12:15:00,43.25,43.26,43.24,43.24,5000.0,29.8541,29.861,29.8472,29.8472,5000.0
2013-07-26 12:20:00,43.24,43.24,43.21,43.21,4200.0,29.8472,29.8472,29.8265,29.8265,4200.0
2013-07-26 12:25:00,43.22,43.23,43.2,43.22,9800.0,29.8334,29.8403,29.8196,29.8334,9800.0
2013-07-26 12:30:00,43.21,43.23,43.19,43.22,14400.0,29.8265,29.8403,29.8127,29.8334,14400.0
2013-07-26 12:35:00,43.22,43.24,43.2,43.23,8000.0,29.8334,29.8472,29.8196,29.8403,8000.0
2013-07-26 12:40:00,43.24,43.26,43.24,43.26,1800.0,29.8472,29.861,29.8472,29.861,1800.0
2013-07-26 12:45:00,43.26,43.27,43.25,43.27,2600.0,29.861,29.8679,29.8541,29.8679,2600.0
2013-07-26 12:50:00,43.27,43.27,43.2,43.2,42800.0,29.8679,29.8679,29.8196,29.8196,42800.0
2013-07-26 12:55:00,43.21,43.22,43.19,43.19,6200.0,29.8265,29.8334,29.8127,29.8127,6200.0
2013-07-26 13:00:00,43.19,43.23,43.18,43.23,8400.0,29.8127,29.8403,29.8058,29.8403,8400.0
2013-07-26 13:05:00,43.22,43.23,43.22,43.22,26000.0,29.8334,29.8403,29.8334,29.8334,26000.0
2013-07-26 13:10:00,43.22,43.23,43.22,43.23,6200.0,29.8334,29.8403,29.8334,29.8403,6200.0
2013-07-26 13:15:00,43.22,43.27,43.22,43.27,8800.0,29.8334,29.8679,29.8334,29.8679,8800.0
2013-07-26 13:20:00,43.27,43.27,43.24,43.24,42400.0,29.8679,29.8679,29.8472,29.8472,42400.0
2013-07-26 13:25:00,43.25,43.29,43.24,43.27,24800.0,29.8541,29.8817,29.8472,29.8679,24800.0
2013-07-26 13:30:00,43.28,43.3,43.27,43.29,9000.0,29.8748,29.8886,29.8679,29.8817,9000.0
2013-07-26 13:35:00,43.3,43.31,43.29,43.31,5000.0,29.8886,29.8955,29.8817,29.8955,5000.0
2013-07-26 13:40:00,43.3,43.32,43.29,43.3,5800.0,29.8886,29.9024,29.8817,29.8886,5800.0
2013-07-26 13:45:00,43.31,43.33,43.3,43.33,2400.0,29.8955,29.9093,29.8886,29.9093,2400.0
2013-07-26 13:50:00,43.33,43.35,43.32,43.33,9600.0,29.9093,29.9231,29.9024,29.9093,9600.0
2013-07-26 13:55:00,43.32,43.32,43.27,43.29,7600.0,29.9024,29.9024,29.8679,29.8817,7600.0
2013-07-26 14:00:00,43.28,43.28,43.24,43.24,7000.0,29.8748,29.8748,29.8472,29.8472,7000.0
2013-07-26 14:05:00,43.25,43.25,43.24,43.25,11600.0,29.8541,29.8541,29.8472,29.8541,11600.0
2013-07-26 14:10:00,43.25,43.26,43.24,43.24,46000.0,29.8541,29.861,29.8472,29.8472,46000.0
2013-07-26 14:15:00,43.24,43.29,43.24,43.26,22000.0,29.8472,29.8817,29.8472,29.861,22000.0
2013-07-26 14:20:00,43.28,43.29,43.24,43.25,14800.0,29.8748,29.8817,29.8472,29.8541,14800.0
2013-07-26 14:25:00,43.26,43.27,43.23,43.27,75400.0,29.861,29.8679,29.8403,29.8679,75400.0
2013-07-26 14:30:00,43.27,43.3,43.24,43.24,83200.0,29.8679,29.8886,29.8472,29.8472,83200.0
2013-07-26 14:35:00,43.24,43.26,43.24,43.25,123000.0,29.8472,29.861,29.8472,29.8541,123000.0
2013-07-26 14:40:00,43.25,43.28,43.25,43.27,9600.0,29.8541,29.8748,29.8541,29.8679,9600.0
2013-07-26 14:45:00,43.28,43.35,43.27,43.29,26200.0,29.8748,29.9231,29.8679,29.8817,26200.0
2013-07-26 14:50:00,43.29,43.34,43.27,43.34,15200.0,29.8817,29.9162,29.8679,29.9162,15200.0
2013-07-26 14:55:00,43.33,43.35,43.29,43.34,59800.0,29.9093,29.9231,29.8817,29.9162,59800.0
2013-07-26 15:00:00,43.34,43.38,43.34,43.36,11200.0,29.9162,29.9438,29.9162,29.93,11200.0
2013-07-26 15:05:00,43.38,43.43,43.38,43.42,5800.0,29.9438,29.9783,29.9438,29.9714,5800.0
2013-07-26 15:10:00,43.44,43.46,43.37,43.37,9800.0,29.9853,29.9991,29.9369,29.9369,9800.0
2013-07-26 15:15:00,43.38,43.45,43.38,43.45,16600.0,29.9438,29.9922,29.9438,29.9922,16600.0
2013-07-26 15:20:00,43.45,43.51,43.44,43.51,8400.0,29.9922,30.0336,29.9853,30.0336,8400.0
2013-07-26 15:25:00,43.5,43.51,43.47,43.48,8400.0,30.0267,30.0336,30.006,30.0129,8400.0
2013-07-26 15:30:00,43.48,43.49,43.45,43.46,14600.0,30.0129,30.0198,29.9922,29.9991,14600.0
2013-07-26 15:35:00,43.46,43.5,43.45,43.49,16200.0,29.9991,30.0267,29.9922,30.0198,16200.0
2013-07-26 15:40:00,43.49,43.54,43.48,43.5,27200.0,30.0198,30.0543,30.0129,30.0267,27200.0
2013-07-26 15:45:00,43.5,43.57,43.5,43.57,44800.0,30.0267,30.075,30.0267,30.075,44800.0
2013-07-26 15:50:00,43.57,43.6,43.53,43.58,32600.0,30.075,30.0957,30.0474,30.0819,32600.0
2013-07-26 15:55:00,43.59,43.64,43.58,43.62,92200.0,30.0888,30.1233,30.0819,30.1095,92200.0
2013-07-29 09:30:00,43.52,43.52,43.42,43.43,23400.0,30.0405,30.0405,29.9714,29.9783,23400.0
2013-07-29 09:35:00,43.49,43.49,43.45,43.46,6000.0,30.0198,30.0198,29.9922,29.9991,6000.0
2013-07-29 09:40:00,43.42,43.6,43.42,43.55,4600.0,29.9714,30.0957,29.9714,30.0612,4600.0
2013-07-29 09:45:00,43.53,43.6,43.53,43.54,3800.0,30.0474,30.0957,30.0474,30.0543,3800.0
2013-07-29 09:50:00,43.52,43.6,43.48,43.57,10600.0,30.0405,30.0957,30.0129,30.075,10600.0
2013-07-29 09:55:00,43.59,43.61,43.54,43.54,10800.0,30.0888,30.1026,30.0543,30.0543,10800.0
2013-07-29 10:00:00,43.57,43.61,43.51,43.51,8400.0,30.075,30.1026,30.0336,30.0336,8400.0
2013-07-29 10:05:00,43.53,43.58,43.51,43.51,7000.0,30.0474,30.0819,30.0336,30.0336,7000.0
2013-07-29 10:10:00,43.52,43.55,43.5,43.55,3800.0,30.0405,30.0612,30.0267,30.0612,3800.0
2013-07-29 10:15:00,43.53,43.61,43.49,43.6,16000.0,30.0474,30.1026,30.0198,30.0957,16000.0
2013-07-29 10:20:00,43.58,43.62,43.57,43.57,17000.0,30.0819,30.1095,30.075,30.075,17000.0
2013-07-29 10:25:00,43.58,43.6,43.57,43.59,10600.0,30.0819,30.0957,30.075,30.0888,10600.0
2013-07-29 10:30:00,43.59,43.59,43.52,43.55,3400.0,30.0888,30.0888,30.0405,30.0612,3400.0
2013-07-29 10:35:00,43.55,43.58,43.53,43.55,4200.0,30.0612,30.0819,30.0474,30.0612,4200.0
2013-07-29 10:40:00,43.56,43.57,43.53,43.57,5600.0,30.0681,30.075,30.0474,30.075,5600.0
2013-07-29 10:45:00,43.55,43.59,43.52,43.56,6000.0,30.0612,30.0888,30.0405,30.0681,6000.0
2013-07-29 10:50:00,43.6,43.62,43.58,43.62,7000.0,30.0957,30.1095,30.0819,30.1095,7000.0
2013-07-29 10:55:00,43.62,43.73,43.62,43.71,11400.0,30.1095,30.1854,30.1095,30.1716,11400.0
2013-07-29 11:00:00,43.72,43.75,43.69,43.73,12400.0,30.1785,30.1992,30.1578,30.1854,12400.0
2013-07-29 11:05:00,43.7,43.74,43.6,43.63,11800.0,30.1647,30.1923,30.0957,30.1164,11800.0
2013-07-29 11:10:00,43.65,43.67,43.62,43.62,30800.0,30.1302,30.144,30.1095,30.1095,30800.0
2013-07-29 11:15:00,43.62,43.62,43.56,43.56,9800.0,30.1095,30.1095,30.0681,30.0681,9800.0
2013-07-29 11:20:00,43.57,43.63,43.56,43.62,8400.0,30.075,30.1164,30.0681,30.1095,8400.0
2013-07-29 11:25:00,43.59,43.62,43.57,43.59,8400.0,30.0888,30.1095,30.075,30.0888,8400.0
2013-07-29 11:30:00,43.58,43.6,43.54,43.6,10000.0,30.0819,30.0957,30.0543,30.0957,10000.0
2013-07-29 11:35:00,43.6,43.62,43.55,43.56,7000.0,30.0957,30.1095,30.0612,30.0681,7000.0
2013-07-29 11:40:00,43.56,43.58,43.54,43.58,9000.0,30.0681,30.0819,30.0543,30.0819,9000.0
2013-07-29 11:45:00,43.59,43.63,43.59,43.63,9800.0,30.0888,30.1164,30.0888,30.1164,9800.0
2013-07-29 11:50:00,43.63,43.69,43.63,43.66,10200.0,30.1164,30.1578,30.1164,30.1371,10200.0
2013-07-29 11:55:00,43.66,43.67,43.62,43.65,21200.0,30.1371,30.144,30.1095,30.1302,21200.0
2013-07-29 12:00:00,43.65,43.69,43.65,43.68,11000.0,30.1302,30.1578,30.1302,30.1509,11000.0
2013-07-29 12:05:00,43.69,43.69,43.67,43.69,8600.0,30.1578,30.1578,30.144,30.1578,8600.0
2013-07-29 12:10:00,43.68,43.69,43.63,43.68,10200.0,30.1509,30.1578,30.1164,30.1509,10200.0
2013-07-29 12:15:00,43.68,43.69,43.63,43.68,8800.0,30.1509,30.1578,30.1164,30.1509,8800.0
2013-07-29 12:20:00,43.69,43.7,43.67,43.69,8200.0,30.1578,30.1647,30.144,30.1578,8200.0
2013-07-29 12:25:00,43.68,43.73,43.66,43.7,42000.0,30.1509,30.1854,30.1371,30.1647,42000.0
2013-07-29 12:30:00,43.71,43.71,43.69,43.71,5200.0,30.1716,30.1716,30.1578,30.1716,5200.0
2013-07-29 12:35:00,43.71,43.73,43.71,43.72,6600.0,30.1716,30.1854,30.1716,30.1785,6600.0
2013-07-29 12:40:00,43.73,43.74,43.73,43.74,8200.0,30.1854,30.1923,30.1854,30.1923,8200.0
2013-07-29 12:45:00,43.74,43.79,43.73,43.78,16600.0,30.1923,30.2268,30.1854,30.2199,16600.0
2013-07-29 12:50:00,43.79,43.79,43.72,43.72,23200.0,30.2268,30.2268,30.1785,30.1785,23200.0
2013-07-29 12:55:00,43.73,43.75,43.72,43.75,10400.0,30.1854,30.1992,30.1785,30.1992,10400.0
2013-07-29 13:00:00,43.74,43.76,43.73,43.74,10200.0,30.1923,30.2061,30.1854,30.1923,10200.0
2013-07-29 13:05:00,43.74,43.79,43.74,43.76,6200.0,30.1923,30.2268,30.1923,30.2061,6200.0
2013-07-29 13:10:00,43.76,43.76,43.73,43.74,5000.0,30.2061,30.2061,30.1854,30.1923,5000.0
2013-07-29 13:15:00,43.74,43.76,43.73,43.76,6800.0,30.1923,30.2061,30.1854,30.2061,6800.0
2013-07-29 13:20:00,43.75,43.77,43.74,43.74,6600.0,30.1992,30.213,30.1923,30.1923,6600.0
2013-07-29 13:25:00,43.74,43.75,43.72,43.74,38800.0,30.1923,30.1992,30.1785,30.1923,38800.0
2013-07-29 13:30:00,43.72,43.74,43.71,43.74,13400.0,30.1785,30.1923,30.1716,30.1923,13400.0
2013-07-29 13:35:00,43.75,43.76,43.72,43.72,4800.0,30.1992,30.2061,30.1785,30.1785,4800.0
2013-07-29 13:40:00,43.71,43.73,43.67,43.67,12200.0,30.1716,30.1854,30.144,30.144,12200.0
2013-07-29 13:45:00,43.66,43.67,43.65,43.66,7600.0,30.1371,30.144,30.1302,30.1371,7600.0
2013-07-29 13:50:00,43.66,43.66,43.64,43.65,6400.0,30.1371,30.1371,30.1233,30.1302,6400.0
2013-07-29 13:55:00,43.63,43.64,43.6,43.63,15000.0,30.1164,30.1233,30.0957,30.1164,15000.0
2013-07-29 14:00:00,43.62,43.68,43.62,43.67,33000.0,30.1095,30.1509,30.1095,30.144,33000.0
2013-07-29 14:05:00,43.66,43.68,43.65,43.66,10600.0,30.1371,30.1509,30.1302,30.1371,10600.0
2013-07-29 14:10:00,43.67,43.67,43.64,43.66,9000.0,30.144,30.144,30.1233,30.1371,9000.0
2013-07-29 14:15:00,43.65,43.65,43.62,43.62,9600.0,30.1302,30.1302,30.1095,30.1095,9600.0
2013-07-29 14:20:00,43.62,43.65,43.62,43.63,7400.0,30.1095,30.1302,30.1095,30.1164,7400.0
2013-07-29 14:25:00,43.63,43.67,43.61,43.65,31600.0,30.1164,30.144,30.1026,30.1302,31600.0
2013-07-29 14:30:00,43.65,43.66,43.65,43.65,4200.0,30.1302,30.1371,30.1302,30.1302,4200.0
2013-07-29 14:35:00,43.65,43.65,43.6,43.62,11000.0,30.1302,30.1302,30.0957,30.1095,11000.0
2013-07-29 14:40:00,43.62,43.67,43.61,43.65,7000.0,30.1095,30.144,30.1026,30.1302,7000.0
2013-07-29 14:45:00,43.64,43.68,43.63,43.68,13200.0,30.1233,30.1509,30.1164,30.1509,13200.0
2013-07-29 14:50:00,43.67,43.68,43.65,43.67,6200.0,30.144,30.1509,30.1302,30.144,6200.0
2013-07-29 14:55:00,43.67,43.68,43.65,43.68,5400.0,30.144,30.1509,30.1302,30.1509,5400.0
2013-07-29 15:00:00,43.68,43.69,43.62,43.62,4600.0,30.1509,30.1578,30.1095,30.1095,4600.0
2013-07-29 15:05:00,43.61,43.63,43.6,43.6,4000.0,30.1026,30.1164,30.0957,30.0957,4000.0
2013-07-29 15:10:00,43.6,43.63,43.6,43.6,4000.0,30.0957,30.1164,30.0957,30.0957,4000.0
2013-07-29 15:15:00,43.6,43.62,43.6,43.6,7000.0,30.0957,30.1095,30.0957,30.0957,7000.0
2013-07-29 15:20:00,43.59,43.62,43.57,43.61,23400.0,30.0888,30.1095,30.075,30.1026,23400.0
2013-07-29 15:25:00,43.6,43.61,43.59,43.6,8600.0,30.0957,30.1026,30.0888,30.0957,8600.0
2013-07-29 15:30:00,43.6,43.6,43.57,43.6,12000.0,30.0957,30.0957,30.075,30.0957,12000.0
2013-07-29 15:35:00,43.6,43.6,43.56,43.57,13800.0,30.0957,30.0957,30.0681,30.075,13800.0
2013-07-29 15:40:00,43.56,43.63,43.55,43.59,63800.0,30.0681,30.1164,30.0612,30.0888,63800.0
2013-07-29 15:45:00,43.57,43.6,43.56,43.58,26000.0,30.075,30.0957,30.0681,30.0819,26000.0
2013-07-29 15:50:00,43.58,43.58,43.51,43.52,33400.0,30.0819,30.0819,30.0336,30.0405,33400.0
2013-07-29 15:55:00,43.52,43.55,43.49,43.55,101200.0,30.0405,30.0612,30.0198,30.0612,101200.0
2013-07-30 09:30:00,43.63,43.95,43.5,43.9,48200.0,30.1164,30.3373,30.0267,30.3028,48200.0
2013-07-30 09:35:00,43.96,43.97,43.74,43.77,6200.0,30.3442,30.3511,30.1923,30.213,6200.0
2013-07-30 09:40:00,43.76,43.76,43.68,43.72,9800.0,30.2061,30.2061,30.1509,30.1785,9800.0
2013-07-30 09:45:00,43.76,43.85,43.75,43.79,6600.0,30.2061,30.2683,30.1992,30.2268,6600.0
2013-07-30 09:50:00,43.77,43.82,43.73,43.79,17800.0,30.213,30.2476,30.1854,30.2268,17800.0
2013-07-30 09:55:00,43.75,43.81,43.75,43.77,3800.0,30.1992,30.2407,30.1992,30.213,3800.0
2013-07-30 10:00:00,43.8,43.81,43.75,43.77,48400.0,30.2337,30.2407,30.1992,30.213,48400.0
2013-07-30 10:05:00,43.78,43.79,43.76,43.76,8400.0,30.2199,30.2268,30.2061,30.2061,8400.0
2013-07-30 10:10:00,43.77,43.77,43.72,43.77,9000.0,30.213,30.213,30.1785,30.213,9000.0
2013-07-30 10:15:00,43.77,43.8,43.76,43.77,20600.0,30.213,30.2337,30.2061,30.213,20600.0
2013-07-30 10:20:00,43.77,43.85,43.76,43.85,8600.0,30.213,30.2683,30.2061,30.2683,8600.0
2013-07-30 10:25:00,43.87,43.88,43.82,43.85,9800.0,30.2821,30.289,30.2476,30.2683,9800.0
2013-07-30 10:30:00,43.86,43.88,43.77,43.77,22200.0,30.2752,30.289,30.213,30.213,22200.0
2013-07-30 10:35:00,43.79,43.81,43.77,43.8,6800.0,30.2268,30.2407,30.213,30.2337,6800.0
2013-07-30 10:40:00,43.81,43.84,43.8,43.83,9200.0,30.2407,30.2614,30.2337,30.2545,9200.0
2013-07-30 10:45:00,43.84,43.85,43.8,43.8,6400.0,30.2614,30.2683,30.2337,30.2337,6400.0
2013-07-30 10:50:00,43.79,43.82,43.76,43.76,8800.0,30.2268,30.2476,30.2061,30.2061,8800.0
2013-07-30 10:55:00,43.74,43.75,43.68,43.7,8200.0,30.1923,30.1992,30.1509,30.1647,8200.0
2013-07-30 11:00:00,43.7,43.7,43.67,43.67,6800.0,30.1647,30.1647,30.144,30.144,6800.0
2013-07-30 11:05:00,43.67,43.67,43.64,43.67,6400.0,30.144,30.144,30.1233,30.144,6400.0
2013-07-30 11:10:00,43.68,43.73,43.68,43.69,6800.0,30.1509,30.1854,30.1509,30.1578,6800.0
2013-07-30 11:15:00,43.69,43.73,43.65,43.73,11000.0,30.1578,30.1854,30.1302,30.1854,11000.0
2013-07-30 11:20:00,43.72,43.74,43.72,43.73,3600.0,30.1785,30.1923,30.1785,30.1854,3600.0
2013-07-30 11:25:00,43.74,43.74,43.73,43.73,1600.0,30.1923,30.1923,30.1854,30.1854,1600.0
2013-07-30 11:30:00,43.73,43.74,43.72,43.74,15400.0,30.1854,30.1923,30.1785,30.1923,15400.0
2013-07-30 11:35:00,43.73,43.74,43.69,43.69,6800.0,30.1854,30.1923,30.1578,30.1578,6800.0
2013-07-30 11:40:00,43.67,43.67,43.61,43.62,8200.0,30.144,30.144,30.1026,30.1095,8200.0
2013-07-30 11:45:00,43.62,43.66,43.59,43.66,9000.0,30.1095,30.1371,30.0888,30.1371,9000.0
2013-07-30 11:50:00,43.64,43.64,43.6,43.6,3000.0,30.1233,30.1233,30.0957,30.0957,3000.0
2013-07-30 11:55:00,43.6,43.62,43.58,43.59,4600.0,30.0957,30.1095,30.0819,30.0888,4600.0
2013-07-30 12:00:00,43.6,43.61,43.54,43.54,8000.0,30.0957,30.1026,30.0543,30.0543,8000.0
2013-07-30 12:05:00,43.53,43.57,43.51,43.55,13400.0,30.0474,30.075,30.0336,30.0612,13400.0
2013-07-30 12:10:00,43.56,43.59,43.52,43.55,12000.0,30.0681,30.0888,30.0405,30.0612,12000.0
2013-07-30 12:15:00,43.56,43.6,43.56,43.6,2400.0,30.0681,30.0957,30.0681,30.0957,2400.0
2013-07-30 12:20:00,43.61,43.63,43.61,43.63,1800.0,30.1026,30.1164,30.1026,30.1164,1800.0
2013-07-30 12:25:00,43.63,43.63,43.59,43.6,8200.0,30.1164,30.1164,30.0888,30.0957,8200.0
2013-07-30 12:30:00,43.6,43.63,43.6,43.63,6200.0,30.0957,30.1164,30.0957,30.1164,6200.0
2013-07-30 12:35:00,43.63,43.63,43.61,43.61,6800.0,30.1164,30.1164,30.1026,30.1026,6800.0
2013-07-30 12:40:00,43.61,43.64,43.61,43.63,6400.0,30.1026,30.1233,30.1026,30.1164,6400.0
2013-07-30 12:45:00,43.63,43.66,43.63,43.64,6400.0,30.1164,30.1371,30.1164,30.1233,6400.0
2013-07-30 12:50:00,43.63,43.63,43.59,43.6,23400.0,30.1164,30.1164,30.0888,30.0957,23400.0
2013-07-30 12:55:00,43.63,43.63,43.61,43.62,3400.0,30.1164,30.1164,30.1026,30.1095,3400.0
2013-07-30 13:00:00,43.6,43.6,43.59,43.59,2000.0,30.0957,30.0957,30.0888,30.0888,2000.0
2013-07-30 13:05:00,43.6,43.63,43.6,43.63,6800.0,30.0957,30.1164,30.0957,30.1164,6800.0
2013-07-30 13:10:00,43.65,43.65,43.63,43.63,6000.0,30.1302,30.1302,30.1164,30.1164,6000.0
2013-07-30 13:15:00,43.63,43.63,43.6,43.6,5600.0,30.1164,30.1164,30.0957,30.0957,5600.0
2013-07-30 13:20:00,43.59,43.61,43.56,43.58,11800.0,30.0888,30.1026,30.0681,30.0819,11800.0
2013-07-30 13:25:00,43.57,43.58,43.51,43.54,9200.0,30.075,30.0819,30.0336,30.0543,9200.0
2013-07-30 13:30:00,43.54,43.55,43.51,43.55,18400.0,30.0543,30.0612,30.0336,30.0612,18400.0
2013-07-30 13:35:00,43.55,43.59,43.54,43.59,15000.0,30.0612,30.0888,30.0543,30.0888,15000.0
2013-07-30 13:40:00,43.59,43.59,43.57,43.57,6800.0,30.0888,30.0888,30.075,30.075,6800.0
2013-07-30 13:45:00,43.57,43.6,43.55,43.6,14800.0,30.075,30.0957,30.0612,30.0957,14800.0
2013-07-30 13:50:00,43.6,43.66,43.6,43.66,20400.0,30.0957,30.1371,30.0957,30.1371,20400.0
2013-07-30 13:55:00,43.65,43.67,43.65,43.67,8800.0,30.1302,30.144,30.1302,30.144,8800.0
2013-07-30 14:00:00,43.66,43.67,43.62,43.63,8000.0,30.1371,30.144,30.1095,30.1164,8000.0
2013-07-30 14:05:00,43.63,43.63,43.57,43.57,6200.0,30.1164,30.1164,30.075,30.075,6200.0
2013-07-30 14:10:00,43.57,43.58,43.56,43.58,13600.0,30.075,30.0819,30.0681,30.0819,13600.0
2013-07-30 14:15:00,43.58,43.63,43.56,43.63,50600.0,30.0819,30.1164,30.0681,30.1164,50600.0
2013-07-30 14:20:00,43.62,43.66,43.62,43.64,9600.0,30.1095,30.1371,30.1095,30.1233,9600.0
2013-07-30 14:25:00,43.64,43.65,43.63,43.65,6400.0,30.1233,30.1302,30.1164,30.1302,6400.0
2013-07-30 14:30:00,43.65,43.68,43.65,43.66,14000.0,30.1302,30.1509,30.1302,30.1371,14000.0
2013-07-30 14:35:00,43.66,43.67,43.62,43.63,10800.0,30.1371,30.144,30.1095,30.1164,10800.0
2013-07-30 14:40:00,43.63,43.65,43.62,43.62,26800.0,30.1164,30.1302,30.1095,30.1095,26800.0
2013-07-30 14:45:00,43.63,43.63,43.6,43.62,7400.0,30.1164,30.1164,30.0957,30.1095,7400.0
2013-07-30 14:50:00,43.61,43.63,43.6,43.63,14200.0,30.1026,30.1164,30.0957,30.1164,14200.0
2013-07-30 14:55:00,43.63,43.63,43.6,43.62,13000.0,30.1164,30.1164,30.0957,30.1095,13000.0
2013-07-30 15:00:00,43.62,43.63,43.59,43.61,14600.0,30.1095,30.1164,30.0888,30.1026,14600.0
2013-07-30 15:05:00,43.62,43.68,43.62,43.67,23200.0,30.1095,30.1509,30.1095,30.144,23200.0
2013-07-30 15:10:00,43.68,43.69,43.65,43.67,14800.0,30.1509,30.1578,30.1302,30.144,14800.0
2013-07-30 15:15:00,43.68,43.68,43.65,43.67,19600.0,30.1509,30.1509,30.1302,30.144,19600.0
2013-07-30 15:20:00,43.67,43.71,43.66,43.71,33000.0,30.144,30.1716,30.1371,30.1716,33000.0
2013-07-30 15:25:00,43.7,43.72,43.65,43.66,80000.0,30.1647,30.1785,30.1302,30.1371,80000.0
2013-07-30 15:30:00,43.67,43.67,43.62,43.63,36000.0,30.144,30.144,30.1095,30.1164,36000.0
2013-07-30 15:35:00,43.64,43.65,43.63,43.63,25200.0,30.1233,30.1302,30.1164,30.1164,25200.0
2013-07-30 15:40:00,43.63,43.67,43.62,43.63,35000.0,30.1164,30.144,30.1095,30.1164,35000.0
2013-07-30 15:45:00,43.63,43.63,43.59,43.6,66600.0,30.1164,30.1164,30.0888,30.0957,66600.0
2013-07-30 15:50:00,43.6,43.65,43.59,43.63,63600.0,30.0957,30.1302,30.0888,30.1164,63600.0
2013-07-30 15:55:00,43.63,43.63,43.57,43.59,181000.0,30.1164,30.1164,30.075,30.0888,181000.0
2013-07-31 09:30:00,43.63,43.74,43.39,43.43,44600.0,30.1164,30.1923,29.9507,29.9783,44600.0
2013-07-31 09:35:00,43.45,43.53,43.29,43.48,28600.0,29.9922,30.0474,29.8817,30.0129,28600.0
2013-07-31 09:40:00,43.48,43.53,43.36,43.36,9200.0,30.0129,30.0474,29.93,29.93,9200.0
2013-07-31 09:45:00,43.37,43.5,43.26,43.43,14000.0,29.9369,30.0267,29.861,29.9783,14000.0
2013-07-31 09:50:00,43.44,43.49,43.43,43.45,9000.0,29.9853,30.0198,29.9783,29.9922,9000.0
2013-07-31 09:55:00,43.46,43.49,43.43,43.43,8000.0,29.9991,30.0198,29.9783,29.9783,8000.0
2013-07-31 10:00:00,43.47,43.47,43.38,43.41,9600.0,30.006,30.006,29.9438,29.9645,9600.0
2013-07-31 10:05:00,43.42,43.49,43.41,43.42,10800.0,29.9714,30.0198,29.9645,29.9714,10800.0
2013-07-31 10:10:00,43.47,43.52,43.45,43.49,17000.0,30.006,30.0405,29.9922,30.0198,17000.0
2013-07-31 10:15:00,43.49,43.49,43.42,43.42,11400.0,30.0198,30.0198,29.9714,29.9714,11400.0
2013-07-31 10:20:00,43.44,43.51,43.44,43.49,16800.0,29.9853,30.0336,29.9853,30.0198,16800.0
2013-07-31 10:25:00,43.51,43.57,43.48,43.54,28400.0,30.0336,30.075,30.0129,30.0543,28400.0
2013-07-31 10:30:00,43.54,43.57,43.5,43.56,21400.0,30.0543,30.075,30.0267,30.0681,21400.0
2013-07-31 10:35:00,43.55,43.68,43.55,43.67,8600.0,30.0612,30.1509,30.0612,30.144,8600.0
2013-07-31 10:40:00,43.67,43.72,43.67,43.71,6600.0,30.144,30.1785,30.144,30.1716,6600.0
2013-07-31 10:45:00,43.72,43.73,43.63,43.63,13000.0,30.1785,30.1854,30.1164,30.1164,13000.0
2013-07-31 10:50:00,43.63,43.66,43.58,43.58,10800.0,30.1164,30.1371,30.0819,30.0819,10800.0
2013-07-31 10:55:00,43.59,43.62,43.55,43.55,15800.0,30.0888,30.1095,30.0612,30.0612,15800.0
2013-07-31 11:00:00,43.57,43.6,43.57,43.6,9000.0,30.075,30.0957,30.075,30.0957,9000.0
2013-07-31 11:05:00,43.59,43.6,43.59,43.6,4600.0,30.0888,30.0957,30.0888,30.0957,4600.0
2013-07-31 11:10:00,43.6,43.6,43.58,43.6,2200.0,30.0957,30.0957,30.0819,30.0957,2200.0
2013-07-31 11:15:00,43.61,43.67,43.61,43.65,7800.0,30.1026,30.144,30.1026,30.1302,7800.0
2013-07-31 11:20:00,43.66,43.68,43.65,43.67,5600.0,30.1371,30.1509,30.1302,30.144,5600.0
2013-07-31 11:25:00,43.65,43.66,43.62,43.63,9000.0,30.1302,30.1371,30.1095,30.1164,9000.0
2013-07-31 11:30:00,43.63,43.69,43.6,43.67,53000.0,30.1164,30.1578,30.0957,30.144,53000.0
2013-07-31 11:35:00,43.68,43.69,43.66,43.67,4800.0,30.1509,30.1578,30.1371,30.144,4800.0
2013-07-31 11:40:00,43.67,43.67,43.62,43.62,7600.0,30.144,30.144,30.1095,30.1095,7600.0
2013-07-31 11:45:00,43.63,43.68,43.62,43.64,13400.0,30.1164,30.1509,30.1095,30.1233,13400.0
2013-07-31 11:50:00,43.63,43.63,43.6,43.63,9400.0,30.1164,30.1164,30.0957,30.1164,9400.0
2013-07-31 11:55:00,43.63,43.67,43.62,43.62,11600.0,30.1164,30.144,30.1095,30.1095,11600.0
2013-07-31 12:00:00,43.63,43.63,43.6,43.62,5800.0,30.1164,30.1164,30.0957,30.1095,5800.0
2013-07-31 12:05:00,43.62,43.67,43.62,43.63,16800.0,30.1095,30.144,30.1095,30.1164,16800.0
2013-07-31 12:10:00,43.63,43.63,43.6,43.63,10200.0,30.1164,30.1164,30.0957,30.1164,10200.0
2013-07-31 12:15:00,43.63,43.65,43.63,43.65,5400.0,30.1164,30.1302,30.1164,30.1302,5400.0
2013-07-31 12:20:00,43.65,43.69,43.65,43.68,9800.0,30.1302,30.1578,30.1302,30.1509,9800.0
2013-07-31 12:25:00,43.68,43.68,43.63,43.63,15400.0,30.1509,30.1509,30.1164,30.1164,15400.0
2013-07-31 12:30:00,43.63,43.63,43.58,43.59,28600.0,30.1164,30.1164,30.0819,30.0888,28600.0
2013-07-31 12:35:00,43.58,43.6,43.56,43.6,18200.0,30.0819,30.0957,30.0681,30.0957,18200.0
2013-07-31 12:40:00,43.6,43.6,43.51,43.51,15800.0,30.0957,30.0957,30.0336,30.0336,15800.0
2013-07-31 12:45:00,43.49,43.55,43.49,43.52,13000.0,30.0198,30.0612,30.0198,30.0405,13000.0
2013-07-31 12:50:00,43.52,43.52,43.48,43.49,10200.0,30.0405,30.0405,30.0129,30.0198,10200.0
2013-07-31 12:55:00,43.48,43.52,43.48,43.51,6400.0,30.0129,30.0405,30.0129,30.0336,6400.0
2013-07-31 13:00:00,43.51,43.54,43.51,43.51,9800.0,30.0336,30.0543,30.0336,30.0336,9800.0
2013-07-31 13:05:00,43.52,43.52,43.48,43.48,11000.0,30.0405,30.0405,30.0129,30.0129,11000.0
2013-07-31 13:10:00,43.49,43.52,43.49,43.52,7600.0,30.0198,30.0405,30.0198,30.0405,7600.0
2013-07-31 13:15:00,43.52,43.55,43.52,43.52,8800.0,30.0405,30.0612,30.0405,30.0405,8800.0
2013-07-31 13:20:00,43.51,43.55,43.51,43.54,6000.0,30.0336,30.0612,30.0336,30.0543,6000.0
2013-07-31 13:25:00,43.53,43.55,43.49,43.49,25800.0,30.0474,30.0612,30.0198,30.0198,25800.0
2013-07-31 13:30:00,43.49,43.49,43.47,43.47,7200.0,30.0198,30.0198,30.006,30.006,7200.0
2013-07-31 13:35:00,43.49,43.51,43.48,43.49,6400.0,30.0198,30.0336,30.0129,30.0198,6400.0
2013-07-31 13:40:00,43.51,43.55,43.5,43.55,7000.0,30.0336,30.0612,30.0267,30.0612,7000.0
2013-07-31 13:45:00,43.54,43.54,43.49,43.49,10200.0,30.0543,30.0543,30.0198,30.0198,10200.0
2013-07-31 13:50:00,43.49,43.52,43.48,43.51,10200.0,30.0198,30.0405,30.0129,30.0336,10200.0
2013-07-31 13:55:00,43.51,43.54,43.51,43.53,19200.0,30.0336,30.0543,30.0336,30.0474,19200.0
2013-07-31 14:00:00,43.52,43.7,43.52,43.66,37000.0,30.0405,30.1647,30.0405,30.1371,37000.0
2013-07-31 14:05:00,43.68,43.71,43.57,43.57,8600.0,30.1509,30.1716,30.075,30.075,8600.0
2013-07-31 14:10:00,43.58,43.67,43.58,43.67,11400.0,30.0819,30.144,30.0819,30.144,11400.0
2013-07-31 14:15:00,43.67,43.67,43.55,43.58,12200.0,30.144,30.144,30.0612,30.0819,12200.0
2013-07-31 14:20:00,43.59,43.74,43.59,43.74,15800.0,30.0888,30.1923,30.0888,30.1923,15800.0
2013-07-31 14:25:00,43.74,43.82,43.73,43.8,12200.0,30.1923,30.2476,30.1854,30.2337,12200.0
2013-07-31 14:30:00,43.8,43.88,43.8,43.88,8200.0,30.2337,30.289,30.2337,30.289,8200.0
2013-07-31 14:35:00,43.89,43.93,43.88,43.89,21200.0,30.2959,30.3235,30.289,30.2959,21200.0
2013-07-31 14:40:00,43.9,44.0,43.88,43.98,38600.0,30.3028,30.3718,30.289,30.358,38600.0
2013-07-31 14:45:00,43.97,43.97,43.9,43.96,20000.0,30.3511,30.3511,30.3028,30.3442,20000.0
2013-07-31 14:50:00,43.95,44.06,43.95,44.02,40200.0,30.3373,30.4132,30.3373,30.3856,40200.0
2013-07-31 14:55:00,44.02,44.03,43.99,44.01,18600.0,30.3856,30.3925,30.3649,30.3787,18600.0
2013-07-31 15:00:00,44.01,44.01,43.93,44.01,17400.0,30.3787,30.3787,30.3235,30.3787,17400.0
2013-07-31 15:05:00,43.99,44.01,43.94,43.96,17600.0,30.3649,30.3787,30.3304,30.3442,17600.0
2013-07-31 15:10:00,43.95,43.96,43.91,43.91,22600.0,30.3373,30.3442,30.3097,30.3097,22600.0
2013-07-31 15:15:00,43.92,43.96,43.92,43.95,21200.0,30.3166,30.3442,30.3166,30.3373,21200.0
2013-07-31 15:20:00,43.95,43.96,43.92,43.93,63800.0,30.3373,30.3442,30.3166,30.3235,63800.0
2013-07-31 15:25:00,43.93,43.93,43.9,43.91,25800.0,30.3235,30.3235,30.3028,30.3097,25800.0
2013-07-31 15:30:00,43.92,43.93,43.85,43.86,67000.0,30.3166,30.3235,30.2683,30.2752,67000.0
2013-07-31 15:35:00,43.87,43.94,43.87,43.91,26600.0,30.2821,30.3304,30.2821,30.3097,26600.0
2013-07-31 15:40:00,43.91,43.91,43.83,43.85,47800.0,30.3097,30.3097,30.2545,30.2683,47800.0
2013-07-31 15:45:00,43.83,43.83,43.76,43.79,94000.0,30.2545,30.2545,30.2061,30.2268,94000.0
2013-07-31 15:50:00,43.79,43.82,43.74,43.75,86600.0,30.2268,30.2476,30.1923,30.1992,86600.0
2013-07-31 15:55:00,43.75,43.86,43.73,43.81,124400.0,30.1992,30.2752,30.1854,30.2407,124400.0
2013-08-01 09:30:00,44.02,44.18,43.99,44.13,31600.0,30.3856,30.496,30.3649,30.4615,31600.0
2013-08-01 09:35:00,44.13,44.25,43.99,44.25,13600.0,30.4615,30.5444,30.3649,30.5444,13600.0
2013-08-01 09:40:00,44.23,44.23,44.09,44.1,17000.0,30.5306,30.5306,30.4339,30.4408,17000.0
2013-08-01 09:45:00,44.09,44.19,44.04,44.06,27200.0,30.4339,30.503,30.3994,30.4132,27200.0
2013-08-01 09:50:00,44.04,44.05,43.92,43.97,13600.0,30.3994,30.4063,30.3166,30.3511,13600.0
2013-08-01 09:55:00,43.97,44.02,43.93,43.97,11200.0,30.3511,30.3856,30.3235,30.3511,11200.0
2013-08-01 10:00:00,43.96,43.99,43.86,43.88,19000.0,30.3442,30.3649,30.2752,30.289,19000.0
2013-08-01 10:05:00,43.87,44.07,43.85,44.07,10600.0,30.2821,30.4201,30.2683,30.4201,10600.0
2013-08-01 10:10:00,44.07,44.17,44.06,44.1,10800.0,30.4201,30.4891,30.4132,30.4408,10800.0
2013-08-01 10:15:00,44.1,44.19,44.05,44.05,11400.0,30.4408,30.503,30.4063,30.4063,11400.0
2013-08-01 10:20:00,44.08,44.09,44.01,44.09,9600.0,30.427,30.4339,30.3787,30.4339,9600.0
2013-08-01 10:25:00,44.08,44.22,44.08,44.22,10200.0,30.427,30.5237,30.427,30.5237,10200.0
2013-08-01 10:30:00,44.22,44.22,44.07,44.07,9200.0,30.5237,30.5237,30.4201,30.4201,9200.0
2013-08-01 10:35:00,44.08,44.13,44.08,44.08,7800.0,30.427,30.4615,30.427,30.427,7800.0
2013-08-01 10:40:00,44.08,44.12,44.07,44.08,10000.0,30.427,30.4546,30.4201,30.427,10000.0
2013-08-01 10:45:00,44.08,44.09,44.06,44.06,16000.0,30.427,30.4339,30.4132,30.4132,16000.0
2013-08-01 10:50:00,44.06,44.07,43.94,43.95,9200.0,30.4132,30.4201,30.3304,30.3373,9200.0
2013-08-01 10:55:00,43.93,43.96,43.89,43.95,12800.0,30.3235,30.3442,30.2959,30.3373,12800.0
2013-08-01 11:00:00,43.96,43.98,43.93,43.95,13000.0,30.3442,30.358,30.3235,30.3373,13000.0
2013-08-01 11:05:00,43.95,44.02,43.95,44.01,5200.0,30.3373,30.3856,30.3373,30.3787,5200.0
2013-08-01 11:10:00,44.02,44.02,43.92,43.96,25200.0,30.3856,30.3856,30.3166,30.3442,25200.0
2013-08-01 11:15:00,43.96,43.99,43.96,43.99,6000.0,30.3442,30.3649,30.3442,30.3649,6000.0
2013-08-01 11:20:00,44.0,44.0,43.96,43.98,12600.0,30.3718,30.3718,30.3442,30.358,12600.0
2013-08-01 11:25:00,43.98,44.06,43.97,44.06,6600.0,30.358,30.4132,30.3511,30.4132,6600.0
2013-08-01 11:30:00,44.07,44.15,44.07,44.15,7400.0,30.4201,30.4753,30.4201,30.4753,7400.0
2013-08-01 11:35:00,44.16,44.18,44.1,44.12,4000.0,30.4822,30.496,30.4408,30.4546,4000.0
2013-08-01 11:40:00,44.13,44.13,44.08,44.11,5000.0,30.4615,30.4615,30.427,30.4477,5000.0
2013-08-01 11:45:00,44.11,44.17,44.11,44.17,15200.0,30.4477,30.4891,30.4477,30.4891,15200.0
2013-08-01 11:50:00,44.18,44.19,44.11,44.11,23600.0,30.496,30.503,30.4477,30.4477,23600.0
2013-08-01 11:55:00,44.1,44.17,44.08,44.13,5200.0,30.4408,30.4891,30.427,30.4615,5200.0
2013-08-01 12:00:00,44.12,44.14,44.12,44.13,3600.0,30.4546,30.4684,30.4546,30.4615,3600.0
2013-08-01 12:05:00,44.12,44.12,44.07,44.08,5200.0,30.4546,30.4546,30.4201,30.427,5200.0
2013-08-01 12:10:00,44.07,44.1,44.07,44.1,2000.0,30.4201,30.4408,30.4201,30.4408,2000.0
2013-08-01 12:15:00,44.1,44.18,44.09,44.18,6000.0,30.4408,30.496,30.4339,30.496,6000.0
2013-08-01 12:20:00,44.19,44.19,44.16,44.16,4800.0,30.503,30.503,30.4822,30.4822,4800.0
2013-08-01 12:25:00,44.17,44.19,44.16,44.18,7400.0,30.4891,30.503,30.4822,30.496,7400.0
2013-08-01 12:30:00,44.19,44.2,44.13,44.16,6800.0,30.503,30.5099,30.4615,30.4822,6800.0
2013-08-01 12:35:00,44.13,44.13,44.09,44.12,8200.0,30.4615,30.4615,30.4339,30.4546,8200.0
2013-08-01 12:40:00,44.13,44.16,44.12,44.15,3600.0,30.4615,30.4822,30.4546,30.4753,3600.0
2013-08-01 12:45:00,44.16,44.18,44.15,44.15,4400.0,30.4822,30.496,30.4753,30.4753,4400.0
2013-08-01 12:50:00,44.17,44.18,44.16,44.17,5400.0,30.4891,30.496,30.4822,30.4891,5400.0
2013-08-01 12:55:00,44.15,44.17,44.13,44.15,2400.0,30.4753,30.4891,30.4615,30.4753,2400.0
2013-08-01 13:00:00,44.15,44.17,44.15,44.16,2800.0,30.4753,30.4891,30.4753,30.4822,2800.0
2013-08-01 13:05:00,44.15,44.17,44.15,44.16,7000.0,30.4753,30.4891,30.4753,30.4822,7000.0
2013-08-01 13:10:00,44.17,44.17,44.13,44.16,5600.0,30.4891,30.4891,30.4615,30.4822,5600.0
2013-08-01 13:15:00,44.16,44.18,44.14,44.17,11400.0,30.4822,30.496,30.4684,30.4891,11400.0
2013-08-01 13:20:00,44.16,44.19,44.16,44.17,12200.0,30.4822,30.503,30.4822,30.4891,12200.0
2013-08-01 13:25:00,44.19,44.21,44.14,44.14,9200.0,30.503,30.5168,30.4684,30.4684,9200.0
2013-08-01 13:30:00,44.13,44.17,44.13,44.17,3800.0,30.4615,30.4891,30.4615,30.4891,3800.0
2013-08-01 13:35:00,44.16,44.2,44.16,44.18,13200.0,30.4822,30.5099,30.4822,30.496,13200.0
2013-08-01 13:40:00,44.18,44.21,44.17,44.18,5800.0,30.496,30.5168,30.4891,30.496,5800.0
2013-08-01 13:45:00,44.21,44.25,44.21,44.24,12000.0,30.5168,30.5444,30.5168,30.5375,12000.0
2013-08-01 13:50:00,44.24,44.25,44.21,44.22,12200.0,30.5375,30.5444,30.5168,30.5237,12200.0
2013-08-01 13:55:00,44.22,44.27,44.22,44.27,5000.0,30.5237,30.5582,30.5237,30.5582,5000.0
2013-08-01 14:00:00,44.27,44.3,44.26,44.3,10600.0,30.5582,30.5789,30.5513,30.5789,10600.0
2013-08-01 14:05:00,44.29,44.3,44.27,44.29,10400.0,30.572,30.5789,30.5582,30.572,10400.0
2013-08-01 14:10:00,44.29,44.33,44.18,44.33,34800.0,30.572,30.5996,30.496,30.5996,34800.0
2013-08-01 14:15:00,44.31,44.36,44.28,44.35,43600.0,30.5858,30.6203,30.5651,30.6134,43600.0
2013-08-01 14:20:00,44.35,44.39,44.33,44.36,18800.0,30.6134,30.641,30.5996,30.6203,18800.0
2013-08-01 14:25:00,44.35,44.38,44.35,44.38,4800.0,30.6134,30.6341,30.6134,30.6341,4800.0
2013-08-01 14:30:00,44.38,44.39,44.32,44.34,11200.0,30.6341,30.641,30.5927,30.6065,11200.0
2013-08-01 14:35:00,44.34,44.34,44.31,44.31,10800.0,30.6065,30.6065,30.5858,30.5858,10800.0
2013-08-01 14:40:00,44.32,44.32,44.27,44.27,21400.0,30.5927,30.5927,30.5582,30.5582,21400.0
2013-08-01 14:45:00,44.27,44.29,44.27,44.29,24400.0,30.5582,30.572,30.5582,30.572,24400.0
2013-08-01 14:50:00,44.27,44.29,44.25,44.27,18800.0,30.5582,30.572,30.5444,30.5582,18800.0
2013-08-01 14:55:00,44.27,44.29,44.24,44.24,13200.0,30.5582,30.572,30.5375,30.5375,13200.0
2013-08-01 15:00:00,44.23,44.24,44.21,44.22,10000.0,30.5306,30.5375,30.5168,30.5237,10000.0
2013-08-01 15:05:00,44.22,44.22,44.17,44.21,17800.0,30.5237,30.5237,30.4891,30.5168,17800.0
2013-08-01 15:10:00,44.21,44.21,44.18,44.2,19000.0,30.5168,30.5168,30.496,30.5099,19000.0
2013-08-01 15:15:00,44.19,44.2,44.12,44.15,18400.0,30.503,30.5099,30.4546,30.4753,18400.0
2013-08-01 15:20:00,44.15,44.15,44.1,44.13,24600.0,30.4753,30.4753,30.4408,30.4615,24600.0
2013-08-01 15:25:00,44.12,44.15,44.11,44.12,53200.0,30.4546,30.4753,30.4477,30.4546,53200.0
2013-08-01 15:30:00,44.13,44.15,44.1,44.13,35000.0,30.4615,30.4753,30.4408,30.4615,35000.0
2013-08-01 15:35:00,44.12,44.19,44.11,44.16,37400.0,30.4546,30.503,30.4477,30.4822,37400.0
2013-08-01 15:40:00,44.17,44.22,44.16,44.21,26200.0,30.4891,30.5237,30.4822,30.5168,26200.0
2013-08-01 15:45:00,44.22,44.29,44.22,44.25,57000.0,30.5237,30.572,30.5237,30.5444,57000.0
2013-08-01 15:50:00,44.26,44.26,44.23,44.24,53400.0,30.5513,30.5513,30.5306,30.5375,53400.0
2013-08-01 15:55:00,44.24,44.29,44.23,44.24,117200.0,30.5375,30.572,30.5306,30.5375,117200.0
2013-08-02 09:30:00,44.17,44.24,44.02,44.13,31400.0,30.4891,30.5375,30.3856,30.4615,31400.0
2013-08-02 09:35:00,44.13,44.16,44.05,44.13,14800.0,30.4615,30.4822,30.4063,30.4615,14800.0
2013-08-02 09:40:00,44.13,44.13,44.02,44.05,6600.0,30.4615,30.4615,30.3856,30.4063,6600.0
2013-08-02 09:45:00,44.02,44.06,43.99,44.0,6800.0,30.3856,30.4132,30.3649,30.3718,6800.0
2013-08-02 09:50:00,43.99,44.01,43.89,43.97,10400.0,30.3649,30.3787,30.2959,30.3511,10400.0
2013-08-02 09:55:00,43.96,44.05,43.94,44.05,4800.0,30.3442,30.4063,30.3304,30.4063,4800.0
2013-08-02 10:00:00,44.03,44.1,44.0,44.1,9400.0,30.3925,30.4408,30.3718,30.4408,9400.0
2013-08-02 10:05:00,44.1,44.13,44.05,44.12,6000.0,30.4408,30.4615,30.4063,30.4546,6000.0
2013-08-02 10:10:00,44.12,44.15,44.1,44.13,6400.0,30.4546,30.4753,30.4408,30.4615,6400.0
2013-08-02 10:15:00,44.13,44.13,44.05,44.08,16000.0,30.4615,30.4615,30.4063,30.427,16000.0
2013-08-02 10:20:00,44.09,44.09,44.04,44.07,9000.0,30.4339,30.4339,30.3994,30.4201,9000.0
2013-08-02 10:25:00,44.07,44.14,44.07,44.1,8200.0,30.4201,30.4684,30.4201,30.4408,8200.0
2013-08-02 10:30:00,44.09,44.1,44.01,44.02,3800.0,30.4339,30.4408,30.3787,30.3856,3800.0
2013-08-02 10:35:00,44.03,44.09,44.03,44.09,4600.0,30.3925,30.4339,30.3925,30.4339,4600.0
2013-08-02 10:40:00,44.09,44.16,44.08,44.14,9800.0,30.4339,30.4822,30.427,30.4684,9800.0
2013-08-02 10:45:00,44.16,44.16,44.06,44.09,26200.0,30.4822,30.4822,30.4132,30.4339,26200.0
2013-08-02 10:50:00,44.07,44.07,44.01,44.03,8600.0,30.4201,30.4201,30.3787,30.3925,8600.0
2013-08-02 10:55:00,44.05,44.06,44.03,44.03,12200.0,30.4063,30.4132,30.3925,30.3925,12200.0
2013-08-02 11:00:00,44.05,44.08,44.04,44.04,8400.0,30.4063,30.427,30.3994,30.3994,8400.0
2013-08-02 11:05:00,44.02,44.04,43.96,43.96,8800.0,30.3856,30.3994,30.3442,30.3442,8800.0
2013-08-02 11:10:00,43.97,44.02,43.97,44.02,5200.0,30.3511,30.3856,30.3511,30.3856,5200.0
2013-08-02 11:15:00,44.02,44.07,44.02,44.07,8200.0,30.3856,30.4201,30.3856,30.4201,8200.0
2013-08-02 11:20:00,44.08,44.15,44.05,44.09,50800.0,30.427,30.4753,30.4063,30.4339,50800.0
2013-08-02 11:25:00,44.07,44.15,44.07,44.12,4600.0,30.4201,30.4753,30.4201,30.4546,4600.0
2013-08-02 11:30:00,44.15,44.18,44.13,44.17,2200.0,30.4753,30.496,30.4615,30.4891,2200.0
2013-08-02 11:35:00,44.17,44.2,44.17,44.2,5200.0,30.4891,30.5099,30.4891,30.5099,5200.0
2013-08-02 11:40:00,44.2,44.23,44.19,44.2,4600.0,30.5099,30.5306,30.503,30.5099,4600.0
2013-08-02 11:45:00,44.21,44.22,44.17,44.19,5200.0,30.5168,30.5237,30.4891,30.503,5200.0
2013-08-02 11:50:00,44.2,44.23,44.13,44.13,28000.0,30.5099,30.5306,30.4615,30.4615,28000.0
2013-08-02 11:55:00,44.13,44.15,44.1,44.1,6200.0,30.4615,30.4753,30.4408,30.4408,6200.0
2013-08-02 12:00:00,44.1,44.13,44.1,44.1,3200.0,30.4408,30.4615,30.4408,30.4408,3200.0
2013-08-02 12:05:00,44.12,44.15,44.12,44.13,7800.0,30.4546,30.4753,30.4546,30.4615,7800.0
2013-08-02 12:10:00,44.13,44.13,44.13,44.13,3200.0,30.4615,30.4615,30.4615,30.4615,3200.0
2013-08-02 12:15:00,44.14,44.15,44.14,44.14,2200.0,30.4684,30.4753,30.4684,30.4684,2200.0
2013-08-02 12:20:00,44.14,44.19,44.14,44.19,4400.0,30.4684,30.503,30.4684,30.503,4400.0
2013-08-02 12:25:00,44.19,44.19,44.15,44.16,5800.0,30.503,30.503,30.4753,30.4822,5800.0
2013-08-02 12:30:00,44.15,44.16,44.15,44.16,2800.0,30.4753,30.4822,30.4753,30.4822,2800.0
2013-08-02 12:35:00,44.18,44.21,44.18,44.2,5800.0,30.496,30.5168,30.496,30.5099,5800.0
2013-08-02 12:40:00,44.2,44.23,44.2,44.23,4800.0,30.5099,30.5306,30.5099,30.5306,4800.0
2013-08-02 12:45:00,44.22,44.24,44.22,44.24,6600.0,30.5237,30.5375,30.5237,30.5375,6600.0
2013-08-02 12:50:00,44.24,44.26,44.24,44.24,4400.0,30.5375,30.5513,30.5375,30.5375,4400.0
2013-08-02 12:55:00,44.25,44.26,44.24,44.24,1600.0,30.5444,30.5513,30.5375,30.5375,1600.0
2013-08-02 13:00:00,44.24,44.24,44.23,44.24,5200.0,30.5375,30.5375,30.5306,30.5375,5200.0
2013-08-02 13:05:00,44.24,44.25,44.23,44.25,4800.0,30.5375,30.5444,30.5306,30.5444,4800.0
2013-08-02 13:10:00,44.26,44.29,44.26,44.29,5200.0,30.5513,30.572,30.5513,30.572,5200.0
2013-08-02 13:15:00,44.29,44.31,44.28,44.3,8800.0,30.572,30.5858,30.5651,30.5789,8800.0
2013-08-02 13:20:00,44.3,44.31,44.27,44.31,25400.0,30.5789,30.5858,30.5582,30.5858,25400.0
2013-08-02 13:25:00,44.32,44.34,44.27,44.29,11400.0,30.5927,30.6065,30.5582,30.572,11400.0
2013-08-02 13:30:00,44.28,44.3,44.23,44.24,10000.0,30.5651,30.5789,30.5306,30.5375,10000.0
2013-08-02 13:35:00,44.23,44.24,44.22,44.22,4200.0,30.5306,30.5375,30.5237,30.5237,4200.0
2013-08-02 13:40:00,44.22,44.26,44.22,44.26,3400.0,30.5237,30.5513,30.5237,30.5513,3400.0
2013-08-02 13:45:00,44.26,44.27,44.24,44.25,4200.0,30.5513,30.5582,30.5375,30.5444,4200.0
2013-08-02 13:50:00,44.27,44.27,44.22,44.22,7000.0,30.5582,30.5582,30.5237,30.5237,7000.0
2013-08-02 13:55:00,44.22,44.24,44.21,44.24,2400.0,30.5237,30.5375,30.5168,30.5375,2400.0
2013-08-02 14:00:00,44.24,44.26,44.22,44.25,27000.0,30.5375,30.5513,30.5237,30.5444,27000.0
2013-08-02 14:05:00,44.26,44.26,44.24,44.25,3600.0,30.5513,30.5513,30.5375,30.5444,3600.0
2013-08-02 14:10:00,44.27,44.29,44.24,44.29,3400.0,30.5582,30.572,30.5375,30.572,3400.0
2013-08-02 14:15:00,44.31,44.31,44.29,44.3,4800.0,30.5858,30.5858,30.572,30.5789,4800.0
2013-08-02 14:20:00,44.29,44.3,44.29,44.29,6400.0,30.572,30.5789,30.572,30.572,6400.0
2013-08-02 14:25:00,44.28,44.3,44.27,44.29,24800.0,30.5651,30.5789,30.5582,30.572,24800.0
2013-08-02 14:30:00,44.29,44.3,44.29,44.3,4600.0,30.572,30.5789,30.572,30.5789,4600.0
2013-08-02 14:35:00,44.29,44.32,44.27,44.32,5800.0,30.572,30.5927,30.5582,30.5927,5800.0
2013-08-02 14:40:00,44.32,44.37,44.32,44.37,26000.0,30.5927,30.6272,30.5927,30.6272,26000.0
2013-08-02 14:45:00,44.36,44.36,44.32,44.35,37400.0,30.6203,30.6203,30.5927,30.6134,37400.0
2013-08-02 14:50:00,44.35,44.35,44.3,44.34,74200.0,30.6134,30.6134,30.5789,30.6065,74200.0
2013-08-02 14:55:00,44.34,44.37,44.33,44.34,13400.0,30.6065,30.6272,30.5996,30.6065,13400.0
2013-08-02 15:00:00,44.34,44.36,44.33,44.34,28400.0,30.6065,30.6203,30.5996,30.6065,28400.0
2013-08-02 15:05:00,44.35,44.35,44.32,44.34,59000.0,30.6134,30.6134,30.5927,30.6065,59000.0
2013-08-02 15:10:00,44.34,44.34,44.27,44.29,60600.0,30.6065,30.6065,30.5582,30.572,60600.0
2013-08-02 15:15:00,44.29,44.29,44.22,44.22,11800.0,30.572,30.572,30.5237,30.5237,11800.0
2013-08-02 15:20:00,44.21,44.22,44.18,44.19,18400.0,30.5168,30.5237,30.496,30.503,18400.0
2013-08-02 15:25:00,44.18,44.21,44.17,44.19,18600.0,30.496,30.5168,30.4891,30.503,18600.0
2013-08-02 15:30:00,44.19,44.22,44.17,44.2,20800.0,30.503,30.5237,30.4891,30.5099,20800.0
2013-08-02 15:35:00,44.2,44.22,44.17,44.2,24800.0,30.5099,30.5237,30.4891,30.5099,24800.0
2013-08-02 15:40:00,44.2,44.21,44.17,44.21,21800.0,30.5099,30.5168,30.4891,30.5168,21800.0
2013-08-02 15:45:00,44.22,44.3,44.22,44.27,56400.0,30.5237,30.5789,30.5237,30.5582,56400.0
2013-08-02 15:50:00,44.27,44.29,44.27,44.27,49200.0,30.5582,30.572,30.5582,30.5582,49200.0
2013-08-02 15:55:00,44.27,44.32,44.23,44.29,168000.0,30.5582,30.5927,30.5306,30.572,168000.0
2013-08-05 09:30:00,44.15,44.2,43.79,43.87,36600.0,30.4753,30.5099,30.2268,30.2821,36600.0
2013-08-05 09:35:00,43.87,43.99,43.81,43.97,43000.0,30.2821,30.3649,30.2407,30.3511,43000.0
2013-08-05 09:40:00,43.98,44.05,43.86,43.91,31800.0,30.358,30.4063,30.2752,30.3097,31800.0
2013-08-05 09:45:00,43.9,43.97,43.85,43.97,8400.0,30.3028,30.3511,30.2683,30.3511,8400.0
2013-08-05 09:50:00,43.98,44.04,43.9,44.01,9200.0,30.358,30.3994,30.3028,30.3787,9200.0
2013-08-05 09:55:00,44.0,44.08,43.93,43.93,10800.0,30.3718,30.427,30.3235,30.3235,10800.0
2013-08-05 10:00:00,44.01,44.1,43.96,44.08,12600.0,30.3787,30.4408,30.3442,30.427,12600.0
2013-08-05 10:05:00,44.08,44.15,44.06,44.15,10000.0,30.427,30.4753,30.4132,30.4753,10000.0
2013-08-05 10:10:00,44.13,44.13,44.02,44.08,8000.0,30.4615,30.4615,30.3856,30.427,8000.0
2013-08-05 10:15:00,44.09,44.13,44.06,44.11,19000.0,30.4339,30.4615,30.4132,30.4477,19000.0
2013-08-05 10:20:00,44.1,44.12,44.02,44.06,17800.0,30.4408,30.4546,30.3856,30.4132,17800.0
2013-08-05 10:25:00,44.05,44.09,44.02,44.06,15800.0,30.4063,30.4339,30.3856,30.4132,15800.0
2013-08-05 10:30:00,44.04,44.05,43.94,44.01,14200.0,30.3994,30.4063,30.3304,30.3787,14200.0
2013-08-05 10:35:00,43.99,44.01,43.94,44.01,12400.0,30.3649,30.3787,30.3304,30.3787,12400.0
2013-08-05 10:40:00,44.01,44.01,43.94,43.99,7400.0,30.3787,30.3787,30.3304,30.3649,7400.0
2013-08-05 10:45:00,43.97,43.97,43.92,43.96,5600.0,30.3511,30.3511,30.3166,30.3442,5600.0
2013-08-05 10:50:00,43.93,43.95,43.88,43.92,14400.0,30.3235,30.3373,30.289,30.3166,14400.0
2013-08-05 10:55:00,43.91,43.92,43.88,43.89,12400.0,30.3097,30.3166,30.289,30.2959,12400.0
2013-08-05 11:00:00,43.89,43.91,43.87,43.88,9800.0,30.2959,30.3097,30.2821,30.289,9800.0
2013-08-05 11:05:00,43.9,43.99,43.89,43.96,30200.0,30.3028,30.3649,30.2959,30.3442,30200.0
2013-08-05 11:10:00,43.98,44.02,43.95,44.02,16000.0,30.358,30.3856,30.3373,30.3856,16000.0
2013-08-05 11:15:00,44.04,44.04,43.99,44.02,4600.0,30.3994,30.3994,30.3649,30.3856,4600.0
2013-08-05 11:20:00,43.99,43.99,43.96,43.98,11800.0,30.3649,30.3649,30.3442,30.358,11800.0
2013-08-05 11:25:00,43.99,44.06,43.99,44.04,6800.0,30.3649,30.4132,30.3649,30.3994,6800.0
2013-08-05 11:30:00,44.03,44.03,43.98,44.01,12200.0,30.3925,30.3925,30.358,30.3787,12200.0
2013-08-05 11:35:00,44.01,44.01,43.96,43.98,11800.0,30.3787,30.3787,30.3442,30.358,11800.0
2013-08-05 11:40:00,43.98,43.99,43.96,43.99,22200.0,30.358,30.3649,30.3442,30.3649,22200.0
2013-08-05 11:45:00,43.99,44.02,43.98,44.02,8400.0,30.3649,30.3856,30.358,30.3856,8400.0
2013-08-05 11:50:00,44.02,44.02,43.98,43.99,8600.0,30.3856,30.3856,30.358,30.3649,8600.0
2013-08-05 11:55:00,43.98,44.01,43.96,43.96,10400.0,30.358,30.3787,30.3442,30.3442,10400.0
2013-08-05 12:00:00,43.97,43.98,43.95,43.95,7000.0,30.3511,30.358,30.3373,30.3373,7000.0
2013-08-05 12:05:00,43.95,43.96,43.92,43.96,8000.0,30.3373,30.3442,30.3166,30.3442,8000.0
2013-08-05 12:10:00,43.97,44.01,43.97,43.99,8400.0,30.3511,30.3787,30.3511,30.3649,8400.0
2013-08-05 12:15:00,43.99,43.99,43.98,43.99,6400.0,30.3649,30.3649,30.358,30.3649,6400.0
2013-08-05 12:20:00,43.99,44.01,43.99,44.01,6400.0,30.3649,30.3787,30.3649,30.3787,6400.0
2013-08-05 12:25:00,43.99,44.01,43.99,44.01,13600.0,30.3649,30.3787,30.3649,30.3787,13600.0
2013-08-05 12:30:00,44.0,44.01,43.99,43.99,7200.0,30.3718,30.3787,30.3649,30.3649,7200.0
2013-08-05 12:35:00,43.99,44.01,43.96,43.96,12200.0,30.3649,30.3787,30.3442,30.3442,12200.0
2013-08-05 12:40:00,43.96,43.96,43.92,43.92,3800.0,30.3442,30.3442,30.3166,30.3166,3800.0
2013-08-05 12:45:00,43.93,44.01,43.92,44.0,24800.0,30.3235,30.3787,30.3166,30.3718,24800.0
2013-08-05 12:50:00,44.0,44.01,43.99,44.0,9800.0,30.3718,30.3787,30.3649,30.3718,9800.0
2013-08-05 12:55:00,44.0,44.0,43.98,43.99,8000.0,30.3718,30.3718,30.358,30.3649,8000.0
2013-08-05 13:00:00,43.99,44.01,43.96,43.96,30200.0,30.3649,30.3787,30.3442,30.3442,30200.0
2013-08-05 13:05:00,43.94,43.96,43.92,43.92,7400.0,30.3304,30.3442,30.3166,30.3166,7400.0
2013-08-05 13:10:00,43.93,43.94,43.91,43.91,4800.0,30.3235,30.3304,30.3097,30.3097,4800.0
2013-08-05 13:15:00,43.91,43.95,43.91,43.94,8400.0,30.3097,30.3373,30.3097,30.3304,8400.0
2013-08-05 13:20:00,43.93,43.98,43.93,43.97,29400.0,30.3235,30.358,30.3235,30.3511,29400.0
2013-08-05 13:25:00,43.97,44.01,43.96,43.96,19600.0,30.3511,30.3787,30.3442,30.3442,19600.0
2013-08-05 13:30:00,43.97,44.01,43.95,43.97,41800.0,30.3511,30.3787,30.3373,30.3511,41800.0
2013-08-05 13:35:00,43.96,44.01,43.93,43.99,34000.0,30.3442,30.3787,30.3235,30.3649,34000.0
2013-08-05 13:40:00,43.99,44.01,43.96,43.97,38200.0,30.3649,30.3787,30.3442,30.3511,38200.0
2013-08-05 13:45:00,43.97,43.99,43.96,43.98,7000.0,30.3511,30.3649,30.3442,30.358,7000.0
2013-08-05 13:50:00,43.97,43.97,43.95,43.97,6600.0,30.3511,30.3511,30.3373,30.3511,6600.0
2013-08-05 13:55:00,43.96,43.99,43.96,43.97,5200.0,30.3442,30.3649,30.3442,30.3511,5200.0
2013-08-05 14:00:00,43.97,43.97,43.93,43.97,13200.0,30.3511,30.3511,30.3235,30.3511,13200.0
2013-08-05 14:05:00,43.97,43.97,43.95,43.95,10600.0,30.3511,30.3511,30.3373,30.3373,10600.0
2013-08-05 14:10:00,43.97,44.01,43.96,43.99,7800.0,30.3511,30.3787,30.3442,30.3649,7800.0
2013-08-05 14:15:00,43.99,43.99,43.96,43.96,4400.0,30.3649,30.3649,30.3442,30.3442,4400.0
2013-08-05 14:20:00,43.97,44.05,43.95,43.95,30600.0,30.3511,30.4063,30.3373,30.3373,30600.0
2013-08-05 14:25:00,43.95,43.95,43.92,43.94,11800.0,30.3373,30.3373,30.3166,30.3304,11800.0
2013-08-05 14:30:00,43.93,43.94,43.92,43.92,8200.0,30.3235,30.3304,30.3166,30.3166,8200.0
2013-08-05 14:35:00,43.92,43.93,43.9,43.92,9800.0,30.3166,30.3235,30.3028,30.3166,9800.0
2013-08-05 14:40:00,43.91,43.92,43.87,43.88,17200.0,30.3097,30.3166,30.2821,30.289,17200.0
2013-08-05 14:45:00,43.88,43.88,43.84,43.85,16800.0,30.289,30.289,30.2614,30.2683,16800.0
2013-08-05 14:50:00,43.85,43.85,43.83,43.83,17400.0,30.2683,30.2683,30.2545,30.2545,17400.0
2013-08-05 14:55:00,43.84,43.85,43.82,43.82,16800.0,30.2614,30.2683,30.2476,30.2476,16800.0
2013-08-05 15:00:00,43.82,43.82,43.8,43.82,18200.0,30.2476,30.2476,30.2337,30.2476,18200.0
2013-08-05 15:05:00,43.81,43.81,43.77,43.78,21600.0,30.2407,30.2407,30.213,30.2199,21600.0
2013-08-05 15:10:00,43.78,43.78,43.74,43.74,28000.0,30.2199,30.2199,30.1923,30.1923,28000.0
2013-08-05 15:15:00,43.75,43.76,43.73,43.73,35000.0,30.1992,30.2061,30.1854,30.1854,35000.0
2013-08-05 15:20:00,43.74,43.77,43.73,43.73,36800.0,30.1923,30.213,30.1854,30.1854,36800.0
2013-08-05 15:25:00,43.74,43.77,43.71,43.77,40200.0,30.1923,30.213,30.1716,30.213,40200.0
2013-08-05 15:30:00,43.77,43.77,43.73,43.75,32400.0,30.213,30.213,30.1854,30.1992,32400.0
2013-08-05 15:35:00,43.75,43.77,43.74,43.74,33200.0,30.1992,30.213,30.1923,30.1923,33200.0
2013-08-05 15:40:00,43.74,43.75,43.71,43.73,53200.0,30.1923,30.1992,30.1716,30.1854,53200.0
2013-08-05 15:45:00,43.74,43.77,43.73,43.77,64200.0,30.1923,30.213,30.1854,30.213,64200.0
2013-08-05 15:50:00,43.77,43.79,43.76,43.77,83400.0,30.213,30.2268,30.2061,30.213,83400.0
2013-08-05 15:55:00,43.76,43.8,43.73,43.74,223800.0,30.2061,30.2337,30.1854,30.1923,223800.0
2013-08-06 09:30:00,43.63,43.9,43.3,43.88,33400.0,30.1164,30.3028,29.8886,30.289,33400.0
2013-08-06 09:35:00,43.82,43.96,43.67,43.77,8600.0,30.2476,30.3442,30.144,30.213,8600.0
2013-08-06 09:40:00,43.72,43.85,43.72,43.77,7400.0,30.1785,30.2683,30.1785,30.213,7400.0
2013-08-06 09:45:00,43.77,43.81,43.72,43.72,16400.0,30.213,30.2407,30.1785,30.1785,16400.0
2013-08-06 09:50:00,43.71,43.72,43.63,43.7,9600.0,30.1716,30.1785,30.1164,30.1647,9600.0
2013-08-06 09:55:00,43.73,43.79,43.72,43.77,7200.0,30.1854,30.2268,30.1785,30.213,7200.0
2013-08-06 10:00:00,43.78,43.84,43.76,43.76,14400.0,30.2199,30.2614,30.2061,30.2061,14400.0
2013-08-06 10:05:00,43.76,43.77,43.66,43.72,8600.0,30.2061,30.213,30.1371,30.1785,8600.0
2013-08-06 10:10:00,43.65,43.77,43.65,43.77,8200.0,30.1302,30.213,30.1302,30.213,8200.0
2013-08-06 10:15:00,43.74,43.76,43.71,43.72,13800.0,30.1923,30.2061,30.1716,30.1785,13800.0
2013-08-06 10:20:00,43.72,43.79,43.72,43.74,6400.0,30.1785,30.2268,30.1785,30.1923,6400.0
2013-08-06 10:25:00,43.76,43.87,43.74,43.87,10400.0,30.2061,30.2821,30.1923,30.2821,10400.0
2013-08-06 10:30:00,43.92,43.92,43.76,43.77,9600.0,30.3166,30.3166,30.2061,30.213,9600.0
2013-08-06 10:35:00,43.78,43.85,43.77,43.83,14800.0,30.2199,30.2683,30.213,30.2545,14800.0
2013-08-06 10:40:00,43.82,43.94,43.81,43.93,36000.0,30.2476,30.3304,30.2407,30.3235,36000.0
2013-08-06 10:45:00,43.93,43.93,43.77,43.77,24800.0,30.3235,30.3235,30.213,30.213,24800.0
2013-08-06 10:50:00,43.81,43.84,43.72,43.81,83200.0,30.2407,30.2614,30.1785,30.2407,83200.0
2013-08-06 10:55:00,43.82,43.88,43.8,43.88,16800.0,30.2476,30.289,30.2337,30.289,16800.0
2013-08-06 11:00:00,43.88,43.92,43.88,43.92,7600.0,30.289,30.3166,30.289,30.3166,7600.0
2013-08-06 11:05:00,43.93,44.0,43.92,43.96,10000.0,30.3235,30.3718,30.3166,30.3442,10000.0
2013-08-06 11:10:00,43.99,44.01,43.9,43.9,8600.0,30.3649,30.3787,30.3028,30.3028,8600.0
2013-08-06 11:15:00,43.88,43.93,43.88,43.89,5600.0,30.289,30.3235,30.289,30.2959,5600.0
2013-08-06 11:20:00,43.89,43.91,43.85,43.87,6200.0,30.2959,30.3097,30.2683,30.2821,6200.0
2013-08-06 11:25:00,43.85,43.85,43.74,43.82,26200.0,30.2683,30.2683,30.1923,30.2476,26200.0
2013-08-06 11:30:00,43.82,43.82,43.69,43.69,47000.0,30.2476,30.2476,30.1578,30.1578,47000.0
2013-08-06 11:35:00,43.71,43.81,43.71,43.81,9000.0,30.1716,30.2407,30.1716,30.2407,9000.0
2013-08-06 11:40:00,43.82,43.83,43.8,43.83,4600.0,30.2476,30.2545,30.2337,30.2545,4600.0
2013-08-06 11:45:00,43.83,43.84,43.8,43.8,3000.0,30.2545,30.2614,30.2337,30.2337,3000.0
2013-08-06 11:50:00,43.8,43.81,43.78,43.79,4200.0,30.2337,30.2407,30.2199,30.2268,4200.0
2013-08-06 11:55:00,43.8,43.83,43.8,43.83,6200.0,30.2337,30.2545,30.2337,30.2545,6200.0
2013-08-06 12:00:00,43.83,43.85,43.82,43.82,6000.0,30.2545,30.2683,30.2476,30.2476,6000.0
2013-08-06 12:05:00,43.82,43.83,43.81,43.83,4400.0,30.2476,30.2545,30.2407,30.2545,4400.0
2013-08-06 12:10:00,43.83,43.83,43.76,43.76,7600.0,30.2545,30.2545,30.2061,30.2061,7600.0
2013-08-06 12:15:00,43.77,43.77,43.68,43.68,9400.0,30.213,30.213,30.1509,30.1509,9400.0
2013-08-06 12:20:00,43.68,43.74,43.68,43.74,9000.0,30.1509,30.1923,30.1509,30.1923,9000.0
2013-08-06 12:25:00,43.74,43.74,43.64,43.66,12200.0,30.1923,30.1923,30.1233,30.1371,12200.0
2013-08-06 12:30:00,43.64,43.74,43.64,43.74,41000.0,30.1233,30.1923,30.1233,30.1923,41000.0
2013-08-06 12:35:00,43.74,43.74,43.69,43.69,5600.0,30.1923,30.1923,30.1578,30.1578,5600.0
2013-08-06 12:40:00,43.68,43.74,43.66,43.72,10400.0,30.1509,30.1923,30.1371,30.1785,10400.0
2013-08-06 12:45:00,43.72,43.72,43.71,43.71,2200.0,30.1785,30.1785,30.1716,30.1716,2200.0
2013-08-06 12:50:00,43.73,43.75,43.7,43.74,5600.0,30.1854,30.1992,30.1647,30.1923,5600.0
2013-08-06 12:55:00,43.74,43.74,43.71,43.73,6400.0,30.1923,30.1923,30.1716,30.1854,6400.0
2013-08-06 13:00:00,43.72,43.73,43.7,43.72,5400.0,30.1785,30.1854,30.1647,30.1785,5400.0
2013-08-06 13:05:00,43.72,43.74,43.72,43.72,6800.0,30.1785,30.1923,30.1785,30.1785,6800.0
2013-08-06 13:10:00,43.72,43.76,43.72,43.75,43200.0,30.1785,30.2061,30.1785,30.1992,43200.0
2013-08-06 13:15:00,43.73,43.78,43.73,43.78,11800.0,30.1854,30.2199,30.1854,30.2199,11800.0
2013-08-06 13:20:00,43.78,43.79,43.76,43.78,9400.0,30.2199,30.2268,30.2061,30.2199,9400.0
2013-08-06 13:25:00,43.79,43.79,43.77,43.79,1400.0,30.2268,30.2268,30.213,30.2268,1400.0
2013-08-06 13:30:00,43.79,43.79,43.77,43.77,5000.0,30.2268,30.2268,30.213,30.213,5000.0
2013-08-06 13:35:00,43.77,43.77,43.72,43.74,21800.0,30.213,30.213,30.1785,30.1923,21800.0
2013-08-06 13:40:00,43.73,43.75,43.73,43.74,3000.0,30.1854,30.1992,30.1854,30.1923,3000.0
2013-08-06 13:45:00,43.73,43.76,43.73,43.76,17600.0,30.1854,30.2061,30.1854,30.2061,17600.0
2013-08-06 13:50:00,43.76,43.76,43.74,43.74,11200.0,30.2061,30.2061,30.1923,30.1923,11200.0
2013-08-06 13:55:00,43.74,43.75,43.72,43.72,9000.0,30.1923,30.1992,30.1785,30.1785,9000.0
2013-08-06 14:00:00,43.73,43.74,43.69,43.71,9200.0,30.1854,30.1923,30.1578,30.1716,9200.0
2013-08-06 14:05:00,43.72,43.76,43.72,43.76,9000.0,30.1785,30.2061,30.1785,30.2061,9000.0
2013-08-06 14:10:00,43.76,43.77,43.75,43.77,7200.0,30.2061,30.213,30.1992,30.213,7200.0
2013-08-06 14:15:00,43.77,43.77,43.74,43.76,41000.0,30.213,30.213,30.1923,30.2061,41000.0
2013-08-06 14:20:00,43.76,43.81,43.74,43.81,10800.0,30.2061,30.2407,30.1923,30.2407,10800.0
2013-08-06 14:25:00,43.82,43.84,43.81,43.81,6000.0,30.2476,30.2614,30.2407,30.2407,6000.0
2013-08-06 14:30:00,43.79,43.8,43.77,43.78,8400.0,30.2268,30.2337,30.213,30.2199,8400.0
2013-08-06 14:35:00,43.78,43.81,43.77,43.8,18800.0,30.2199,30.2407,30.213,30.2337,18800.0
2013-08-06 14:40:00,43.8,43.84,43.8,43.81,37800.0,30.2337,30.2614,30.2337,30.2407,37800.0
2013-08-06 14:45:00,43.82,43.83,43.77,43.81,17800.0,30.2476,30.2545,30.213,30.2407,17800.0
2013-08-06 14:50:00,43.81,43.81,43.8,43.8,27000.0,30.2407,30.2407,30.2337,30.2337,27000.0
2013-08-06 14:55:00,43.8,43.8,43.77,43.79,15200.0,30.2337,30.2337,30.213,30.2268,15200.0
2013-08-06 15:00:00,43.78,43.82,43.77,43.8,17600.0,30.2199,30.2476,30.213,30.2337,17600.0
2013-08-06 15:05:00,43.8,43.8,43.74,43.76,29600.0,30.2337,30.2337,30.1923,30.2061,29600.0
2013-08-06 15:10:00,43.76,43.8,43.75,43.8,24200.0,30.2061,30.2337,30.1992,30.2337,24200.0
2013-08-06 15:15:00,43.8,43.82,43.79,43.82,16000.0,30.2337,30.2476,30.2268,30.2476,16000.0
2013-08-06 15:20:00,43.83,43.84,43.81,43.82,11600.0,30.2545,30.2614,30.2407,30.2476,11600.0
2013-08-06 15:25:00,43.82,43.85,43.81,43.84,36600.0,30.2476,30.2683,30.2407,30.2614,36600.0
2013-08-06 15:30:00,43.83,43.84,43.82,43.83,25200.0,30.2545,30.2614,30.2476,30.2545,25200.0
2013-08-06 15:35:00,43.82,43.85,43.82,43.85,58000.0,30.2476,30.2683,30.2476,30.2683,58000.0
2013-08-06 15:40:00,43.85,43.87,43.82,43.87,40600.0,30.2683,30.2821,30.2476,30.2821,40600.0
2013-08-06 15:45:00,43.86,43.87,43.83,43.85,38800.0,30.2752,30.2821,30.2545,30.2683,38800.0
2013-08-06 15:50:00,43.84,43.85,43.81,43.81,58800.0,30.2614,30.2683,30.2407,30.2407,58800.0
2013-08-06 15:55:00,43.81,43.84,43.8,43.84,115600.0,30.2407,30.2614,30.2337,30.2614,115600.0
2013-08-07 09:30:00,43.61,43.99,43.53,43.57,43000.0,30.1026,30.3649,30.0474,30.075,43000.0
2013-08-07 09:35:00,43.65,43.76,43.56,43.76,14800.0,30.1302,30.2061,30.0681,30.2061,14800.0
2013-08-07 09:40:00,43.75,43.88,43.74,43.82,12800.0,30.1992,30.289,30.1923,30.2476,12800.0
2013-08-07 09:45:00,43.81,43.84,43.62,43.63,13200.0,30.2407,30.2614,30.1095,30.1164,13200.0
2013-08-07 09:50:00,43.63,43.72,43.61,43.69,13800.0,30.1164,30.1785,30.1026,30.1578,13800.0
2013-08-07 09:55:00,43.69,43.71,43.63,43.7,21200.0,30.1578,30.1716,30.1164,30.1647,21200.0
2013-08-07 10:00:00,43.69,43.74,43.63,43.68,26600.0,30.1578,30.1923,30.1164,30.1509,26600.0
2013-08-07 10:05:00,43.65,43.7,43.63,43.7,9000.0,30.1302,30.1647,30.1164,30.1647,9000.0
2013-08-07 10:10:00,43.72,43.73,43.63,43.71,15400.0,30.1785,30.1854,30.1164,30.1716,15400.0
2013-08-07 10:15:00,43.74,43.76,43.63,43.66,53200.0,30.1923,30.2061,30.1164,30.1371,53200.0
2013-08-07 10:20:00,43.65,43.7,43.63,43.69,26400.0,30.1302,30.1647,30.1164,30.1578,26400.0
2013-08-07 10:25:00,43.7,43.74,43.66,43.74,32200.0,30.1647,30.1923,30.1371,30.1923,32200.0
2013-08-07 10:30:00,43.7,43.73,43.65,43.68,33200.0,30.1647,30.1854,30.1302,30.1509,33200.0
2013-08-07 10:35:00,43.66,43.68,43.62,43.63,16200.0,30.1371,30.1509,30.1095,30.1164,16200.0
2013-08-07 10:40:00,43.63,43.66,43.63,43.65,12000.0,30.1164,30.1371,30.1164,30.1302,12000.0
2013-08-07 10:45:00,43.66,43.68,43.63,43.63,54200.0,30.1371,30.1509,30.1164,30.1164,54200.0
2013-08-07 10:50:00,43.63,43.66,43.6,43.66,11400.0,30.1164,30.1371,30.0957,30.1371,11400.0
2013-08-07 10:55:00,43.66,43.71,43.66,43.7,8000.0,30.1371,30.1716,30.1371,30.1647,8000.0
2013-08-07 11:00:00,43.68,43.7,43.67,43.68,6200.0,30.1509,30.1647,30.144,30.1509,6200.0
2013-08-07 11:05:00,43.68,43.71,43.67,43.7,6200.0,30.1509,30.1716,30.144,30.1647,6200.0
2013-08-07 11:10:00,43.69,43.72,43.68,43.7,5800.0,30.1578,30.1785,30.1509,30.1647,5800.0
2013-08-07 11:15:00,43.69,43.69,43.65,43.68,5200.0,30.1578,30.1578,30.1302,30.1509,5200.0
2013-08-07 11:20:00,43.68,43.7,43.65,43.65,25800.0,30.1509,30.1647,30.1302,30.1302,25800.0
2013-08-07 11:25:00,43.66,43.71,43.65,43.7,6400.0,30.1371,30.1716,30.1302,30.1647,6400.0
2013-08-07 11:30:00,43.69,43.7,43.63,43.67,15600.0,30.1578,30.1647,30.1164,30.144,15600.0
2013-08-07 11:35:00,43.67,43.71,43.67,43.71,13000.0,30.144,30.1716,30.144,30.1716,13000.0
2013-08-07 11:40:00,43.7,43.73,43.7,43.71,11600.0,30.1647,30.1854,30.1647,30.1716,11600.0
2013-08-07 11:45:00,43.69,43.74,43.67,43.74,10800.0,30.1578,30.1923,30.144,30.1923,10800.0
2013-08-07 11:50:00,43.74,43.98,43.72,43.95,85000.0,30.1923,30.358,30.1785,30.3373,85000.0
2013-08-07 11:55:00,43.96,44.17,43.95,44.01,101200.0,30.3442,30.4891,30.3373,30.3787,101200.0
2013-08-07 12:00:00,44.01,44.01,43.87,43.87,21800.0,30.3787,30.3787,30.2821,30.2821,21800.0
2013-08-07 12:05:00,43.88,43.92,43.88,43.91,15000.0,30.289,30.3166,30.289,30.3097,15000.0
2013-08-07 12:10:00,43.91,44.02,43.9,43.94,80200.0,30.3097,30.3856,30.3028,30.3304,80200.0
2013-08-07 12:15:00,43.95,43.98,43.95,43.96,24200.0,30.3373,30.358,30.3373,30.3442,24200.0
2013-08-07 12:20:00,43.97,43.97,43.92,43.94,23600.0,30.3511,30.3511,30.3166,30.3304,23600.0
2013-08-07 12:25:00,43.93,43.96,43.93,43.95,5400.0,30.3235,30.3442,30.3235,30.3373,5400.0
2013-08-07 12:30:00,43.95,43.96,43.94,43.95,10400.0,30.3373,30.3442,30.3304,30.3373,10400.0
2013-08-07 12:35:00,43.95,43.97,43.93,43.95,13200.0,30.3373,30.3511,30.3235,30.3373,13200.0
2013-08-07 12:40:00,43.94,43.95,43.93,43.95,8600.0,30.3304,30.3373,30.3235,30.3373,8600.0
2013-08-07 12:45:00,43.95,43.98,43.95,43.98,36200.0,30.3373,30.358,30.3373,30.358,36200.0
2013-08-07 12:50:00,43.98,43.99,43.96,43.98,19200.0,30.358,30.3649,30.3442,30.358,19200.0
2013-08-07 12:55:00,43.98,44.01,43.97,44.0,14400.0,30.358,30.3787,30.3511,30.3718,14400.0
2013-08-07 13:00:00,44.0,44.01,43.99,43.99,21000.0,30.3718,30.3787,30.3649,30.3649,21000.0
2013-08-07 13:05:00,43.98,43.98,43.87,43.92,51000.0,30.358,30.358,30.2821,30.3166,51000.0
2013-08-07 13:10:00,43.92,43.95,43.92,43.95,21800.0,30.3166,30.3373,30.3166,30.3373,21800.0
2013-08-07 13:15:00,43.96,43.97,43.9,43.91,15800.0,30.3442,30.3511,30.3028,30.3097,15800.0
2013-08-07 13:20:00,43.91,43.94,43.91,43.94,8600.0,30.3097,30.3304,30.3097,30.3304,8600.0
2013-08-07 13:25:00,43.93,43.95,43.93,43.94,12200.0,30.3235,30.3373,30.3235,30.3304,12200.0
2013-08-07 13:30:00,43.93,43.93,43.9,43.93,22800.0,30.3235,30.3235,30.3028,30.3235,22800.0
2013-08-07 13:35:00,43.94,43.96,43.94,43.95,16400.0,30.3304,30.3442,30.3304,30.3373,16400.0
2013-08-07 13:40:00,43.95,43.96,43.93,43.93,11400.0,30.3373,30.3442,30.3235,30.3235,11400.0
2013-08-07 13:45:00,43.93,43.94,43.91,43.93,16400.0,30.3235,30.3304,30.3097,30.3235,16400.0
2013-08-07 13:50:00,43.92,43.94,43.92,43.93,11200.0,30.3166,30.3304,30.3166,30.3235,11200.0
2013-08-07 13:55:00,43.94,43.95,43.92,43.95,8800.0,30.3304,30.3373,30.3166,30.3373,8800.0
2013-08-07 14:00:00,43.94,43.94,43.92,43.93,47600.0,30.3304,30.3304,30.3166,30.3235,47600.0
2013-08-07 14:05:00,43.93,43.93,43.92,43.92,14600.0,30.3235,30.3235,30.3166,30.3166,14600.0
2013-08-07 14:10:00,43.92,43.94,43.92,43.94,11400.0,30.3166,30.3304,30.3166,30.3304,11400.0
2013-08-07 14:15:00,43.94,43.95,43.92,43.92,10600.0,30.3304,30.3373,30.3166,30.3166,10600.0
2013-08-07 14:20:00,43.93,43.93,43.91,43.93,30400.0,30.3235,30.3235,30.3097,30.3235,30400.0
2013-08-07 14:25:00,43.92,43.93,43.91,43.92,12800.0,30.3166,30.3235,30.3097,30.3166,12800.0
2013-08-07 14:30:00,43.92,43.93,43.91,43.92,15600.0,30.3166,30.3235,30.3097,30.3166,15600.0
2013-08-07 14:35:00,43.93,43.93,43.91,43.91,11800.0,30.3235,30.3235,30.3097,30.3097,11800.0
2013-08-07 14:40:00,43.92,43.93,43.91,43.92,11800.0,30.3166,30.3235,30.3097,30.3166,11800.0
2013-08-07 14:45:00,43.92,43.94,43.92,43.94,82000.0,30.3166,30.3304,30.3166,30.3304,82000.0
2013-08-07 14:50:00,43.94,43.94,43.92,43.93,14600.0,30.3304,30.3304,30.3166,30.3235,14600.0
2013-08-07 14:55:00,43.94,43.98,43.93,43.97,10800.0,30.3304,30.358,30.3235,30.3511,10800.0
2013-08-07 15:00:00,43.96,43.99,43.96,43.99,16000.0,30.3442,30.3649,30.3442,30.3649,16000.0
2013-08-07 15:05:00,43.99,44.01,43.99,43.99,24600.0,30.3649,30.3787,30.3649,30.3649,24600.0
2013-08-07 15:10:00,43.99,44.01,43.98,43.99,31000.0,30.3649,30.3787,30.358,30.3649,31000.0
2013-08-07 15:15:00,43.99,44.01,43.98,43.98,23800.0,30.3649,30.3787,30.358,30.358,23800.0
2013-08-07 15:20:00,43.98,43.98,43.93,43.95,22600.0,30.358,30.358,30.3235,30.3373,22600.0
2013-08-07 15:25:00,43.95,43.95,43.94,43.94,17600.0,30.3373,30.3373,30.3304,30.3304,17600.0
2013-08-07 15:30:00,43.95,43.95,43.9,43.92,29000.0,30.3373,30.3373,30.3028,30.3166,29000.0
2013-08-07 15:35:00,43.93,43.97,43.91,43.94,23200.0,30.3235,30.3511,30.3097,30.3304,23200.0
2013-08-07 15:40:00,43.93,43.94,43.91,43.93,24800.0,30.3235,30.3304,30.3097,30.3235,24800.0
2013-08-07 15:45:00,43.92,43.93,43.89,43.91,86000.0,30.3166,30.3235,30.2959,30.3097,86000.0
2013-08-07 15:50:00,43.9,43.92,43.89,43.9,94400.0,30.3028,30.3166,30.2959,30.3028,94400.0
2013-08-07 15:55:00,43.9,43.94,43.88,43.94,169000.0,30.3028,30.3304,30.289,30.3304,169000.0
2013-08-08 09:30:00,43.94,44.1,43.86,44.03,48000.0,30.3304,30.4408,30.2752,30.3925,48000.0
2013-08-08 09:35:00,43.98,44.07,43.97,44.05,12400.0,30.358,30.4201,30.3511,30.4063,12400.0
2013-08-08 09:40:00,44.05,44.12,44.02,44.02,8200.0,30.4063,30.4546,30.3856,30.3856,8200.0
2013-08-08 09:45:00,44.05,44.06,43.94,43.99,17200.0,30.4063,30.4132,30.3304,30.3649,17200.0
2013-08-08 09:50:00,44.02,44.07,43.94,43.98,12400.0,30.3856,30.4201,30.3304,30.358,12400.0
2013-08-08 09:55:00,43.97,44.07,43.91,44.04,22200.0,30.3511,30.4201,30.3097,30.3994,22200.0
2013-08-08 10:00:00,44.04,44.09,43.99,44.06,9600.0,30.3994,30.4339,30.3649,30.4132,9600.0
2013-08-08 10:05:00,43.99,44.02,43.85,43.87,16600.0,30.3649,30.3856,30.2683,30.2821,16600.0
2013-08-08 10:10:00,43.86,43.91,43.81,43.81,54400.0,30.2752,30.3097,30.2407,30.2407,54400.0
2013-08-08 10:15:00,43.8,43.84,43.76,43.76,12600.0,30.2337,30.2614,30.2061,30.2061,12600.0
2013-08-08 10:20:00,43.76,43.76,43.69,43.72,13400.0,30.2061,30.2061,30.1578,30.1785,13400.0
2013-08-08 10:25:00,43.69,43.7,43.58,43.6,26600.0,30.1578,30.1647,30.0819,30.0957,26600.0
2013-08-08 10:30:00,43.62,43.62,43.55,43.6,22400.0,30.1095,30.1095,30.0612,30.0957,22400.0
2013-08-08 10:35:00,43.61,43.62,43.56,43.62,11200.0,30.1026,30.1095,30.0681,30.1095,11200.0
2013-08-08 10:40:00,43.62,43.63,43.59,43.63,7600.0,30.1095,30.1164,30.0888,30.1164,7600.0
2013-08-08 10:45:00,43.63,43.66,43.63,43.65,2600.0,30.1164,30.1371,30.1164,30.1302,2600.0
2013-08-08 10:50:00,43.65,43.69,43.63,43.69,8400.0,30.1302,30.1578,30.1164,30.1578,8400.0
2013-08-08 10:55:00,43.72,43.74,43.66,43.7,9600.0,30.1785,30.1923,30.1371,30.1647,9600.0
2013-08-08 11:00:00,43.72,43.72,43.65,43.69,4600.0,30.1785,30.1785,30.1302,30.1578,4600.0
2013-08-08 11:05:00,43.67,43.72,43.63,43.68,58400.0,30.144,30.1785,30.1164,30.1509,58400.0
2013-08-08 11:10:00,43.66,43.68,43.62,43.66,11600.0,30.1371,30.1509,30.1095,30.1371,11600.0
2013-08-08 11:15:00,43.68,43.68,43.65,43.65,2200.0,30.1509,30.1509,30.1302,30.1302,2200.0
2013-08-08 11:20:00,43.66,43.68,43.63,43.67,7200.0,30.1371,30.1509,30.1164,30.144,7200.0
2013-08-08 11:25:00,43.65,43.67,43.63,43.67,5200.0,30.1302,30.144,30.1164,30.144,5200.0
2013-08-08 11:30:00,43.68,43.69,43.67,43.67,5600.0,30.1509,30.1578,30.144,30.144,5600.0
2013-08-08 11:35:00,43.67,43.69,43.67,43.69,4800.0,30.144,30.1578,30.144,30.1578,4800.0
2013-08-08 11:40:00,43.67,43.69,43.65,43.69,6200.0,30.144,30.1578,30.1302,30.1578,6200.0
2013-08-08 11:45:00,43.71,43.79,43.7,43.78,7400.0,30.1716,30.2268,30.1647,30.2199,7400.0
2013-08-08 11:50:00,43.77,43.8,43.76,43.8,34800.0,30.213,30.2337,30.2061,30.2337,34800.0
2013-08-08 11:55:00,43.8,43.81,43.79,43.79,3200.0,30.2337,30.2407,30.2268,30.2268,3200.0
2013-08-08 12:00:00,43.78,43.87,43.77,43.85,15000.0,30.2199,30.2821,30.213,30.2683,15000.0
2013-08-08 12:05:00,43.85,43.9,43.85,43.9,25200.0,30.2683,30.3028,30.2683,30.3028,25200.0
2013-08-08 12:10:00,43.88,43.9,43.85,43.85,9000.0,30.289,30.3028,30.2683,30.2683,9000.0
2013-08-08 12:15:00,43.87,43.94,43.87,43.94,8400.0,30.2821,30.3304,30.2821,30.3304,8400.0
2013-08-08 12:20:00,43.94,43.94,43.92,43.92,2000.0,30.3304,30.3304,30.3166,30.3166,2000.0
2013-08-08 12:25:00,43.9,43.93,43.9,43.93,1800.0,30.3028,30.3235,30.3028,30.3235,1800.0
2013-08-08 12:30:00,43.93,44.02,43.92,43.95,108600.0,30.3235,30.3856,30.3166,30.3373,108600.0
2013-08-08 12:35:00,43.95,43.99,43.95,43.99,3200.0,30.3373,30.3649,30.3373,30.3649,3200.0
2013-08-08 12:40:00,43.98,43.98,43.96,43.96,3200.0,30.358,30.358,30.3442,30.3442,3200.0
2013-08-08 12:45:00,43.96,43.99,43.95,43.98,7200.0,30.3442,30.3649,30.3373,30.358,7200.0
2013-08-08 12:50:00,43.98,43.98,43.9,43.9,8600.0,30.358,30.358,30.3028,30.3028,8600.0
2013-08-08 12:55:00,43.91,43.98,43.9,43.91,95600.0,30.3097,30.358,30.3028,30.3097,95600.0
2013-08-08 13:00:00,43.92,43.92,43.85,43.89,65600.0,30.3166,30.3166,30.2683,30.2959,65600.0
2013-08-08 13:05:00,43.87,43.88,43.85,43.85,4400.0,30.2821,30.289,30.2683,30.2683,4400.0
2013-08-08 13:10:00,43.85,43.85,43.83,43.84,2600.0,30.2683,30.2683,30.2545,30.2614,2600.0
2013-08-08 13:15:00,43.84,43.84,43.83,43.83,3600.0,30.2614,30.2614,30.2545,30.2545,3600.0
2013-08-08 13:20:00,43.83,43.86,43.83,43.86,5600.0,30.2545,30.2752,30.2545,30.2752,5600.0
2013-08-08 13:25:00,43.87,43.87,43.85,43.87,3200.0,30.2821,30.2821,30.2683,30.2821,3200.0
2013-08-08 13:30:00,43.85,43.88,43.85,43.87,13400.0,30.2683,30.289,30.2683,30.2821,13400.0
2013-08-08 13:35:00,43.88,43.88,43.87,43.88,3800.0,30.289,30.289,30.2821,30.289,3800.0
2013-08-08 13:40:00,43.88,43.88,43.86,43.87,2800.0,30.289,30.289,30.2752,30.2821,2800.0
2013-08-08 13:45:00,43.87,43.87,43.82,43.84,7000.0,30.2821,30.2821,30.2476,30.2614,7000.0
2013-08-08 13:50:00,43.84,43.87,43.82,43.87,5000.0,30.2614,30.2821,30.2476,30.2821,5000.0
2013-08-08 13:55:00,43.85,43.87,43.84,43.87,6800.0,30.2683,30.2821,30.2614,30.2821,6800.0
2013-08-08 14:00:00,43.87,43.93,43.87,43.89,22400.0,30.2821,30.3235,30.2821,30.2959,22400.0
2013-08-08 14:05:00,43.9,43.91,43.9,43.9,11400.0,30.3028,30.3097,30.3028,30.3028,11400.0
2013-08-08 14:10:00,43.9,43.92,43.88,43.91,32400.0,30.3028,30.3166,30.289,30.3097,32400.0
2013-08-08 14:15:00,43.91,43.91,43.88,43.9,11400.0,30.3097,30.3097,30.289,30.3028,11400.0
2013-08-08 14:20:00,43.91,43.91,43.84,43.86,31400.0,30.3097,30.3097,30.2614,30.2752,31400.0
2013-08-08 14:25:00,43.85,43.89,43.85,43.87,5200.0,30.2683,30.2959,30.2683,30.2821,5200.0
2013-08-08 14:30:00,43.9,43.91,43.85,43.85,7400.0,30.3028,30.3097,30.2683,30.2683,7400.0
2013-08-08 14:35:00,43.85,43.86,43.83,43.83,8200.0,30.2683,30.2752,30.2545,30.2545,8200.0
2013-08-08 14:40:00,43.82,43.83,43.81,43.83,12600.0,30.2476,30.2545,30.2407,30.2545,12600.0
2013-08-08 14:45:00,43.84,43.85,43.83,43.85,3600.0,30.2614,30.2683,30.2545,30.2683,3600.0
2013-08-08 14:50:00,43.84,43.85,43.81,43.82,10000.0,30.2614,30.2683,30.2407,30.2476,10000.0
2013-08-08 14:55:00,43.82,43.82,43.82,43.82,8000.0,30.2476,30.2476,30.2476,30.2476,8000.0
2013-08-08 15:00:00,43.81,43.82,43.79,43.79,10000.0,30.2407,30.2476,30.2268,30.2268,10000.0
2013-08-08 15:05:00,43.81,43.82,43.79,43.82,10000.0,30.2407,30.2476,30.2268,30.2476,10000.0
2013-08-08 15:10:00,43.81,43.82,43.79,43.8,17200.0,30.2407,30.2476,30.2268,30.2337,17200.0
2013-08-08 15:15:00,43.81,43.81,43.79,43.79,14400.0,30.2407,30.2407,30.2268,30.2268,14400.0
2013-08-08 15:20:00,43.8,43.8,43.76,43.76,22800.0,30.2337,30.2337,30.2061,30.2061,22800.0
2013-08-08 15:25:00,43.76,43.77,43.74,43.75,26600.0,30.2061,30.213,30.1923,30.1992,26600.0
2013-08-08 15:30:00,43.75,43.77,43.74,43.76,45800.0,30.1992,30.213,30.1923,30.2061,45800.0
2013-08-08 15:35:00,43.76,43.77,43.75,43.77,29000.0,30.2061,30.213,30.1992,30.213,29000.0
2013-08-08 15:40:00,43.77,43.82,43.77,43.77,38800.0,30.213,30.2476,30.213,30.213,38800.0
2013-08-08 15:45:00,43.77,43.81,43.77,43.8,29000.0,30.213,30.2407,30.213,30.2337,29000.0
2013-08-08 15:50:00,43.8,43.8,43.76,43.77,33600.0,30.2337,30.2337,30.2061,30.213,33600.0
2013-08-08 15:55:00,43.77,43.81,43.75,43.75,115200.0,30.213,30.2407,30.1992,30.1992,115200.0
2013-08-09 09:30:00,43.74,43.74,43.52,43.69,28600.0,30.1923,30.1923,30.0405,30.1578,28600.0
2013-08-09 09:35:00,43.73,43.88,43.66,43.68,58600.0,30.1854,30.289,30.1371,30.1509,58600.0
2013-08-09 09:40:00,43.68,43.69,43.59,43.66,32600.0,30.1509,30.1578,30.0888,30.1371,32600.0
2013-08-09 09:45:00,43.7,43.73,43.69,43.7,7200.0,30.1647,30.1854,30.1578,30.1647,7200.0
2013-08-09 09:50:00,43.72,43.72,43.56,43.56,8400.0,30.1785,30.1785,30.0681,30.0681,8400.0
2013-08-09 09:55:00,43.59,43.65,43.57,43.63,42400.0,30.0888,30.1302,30.075,30.1164,42400.0
2013-08-09 10:00:00,43.63,43.65,43.6,43.64,17600.0,30.1164,30.1302,30.0957,30.1233,17600.0
2013-08-09 10:05:00,43.64,43.66,43.56,43.59,16200.0,30.1233,30.1371,30.0681,30.0888,16200.0
2013-08-09 10:10:00,43.6,43.62,43.56,43.57,14000.0,30.0957,30.1095,30.0681,30.075,14000.0
2013-08-09 10:15:00,43.59,43.59,43.44,43.47,22000.0,30.0888,30.0888,29.9853,30.006,22000.0
2013-08-09 10:20:00,43.48,43.48,43.41,43.41,22400.0,30.0129,30.0129,29.9645,29.9645,22400.0
2013-08-09 10:25:00,43.42,43.43,43.38,43.4,20200.0,29.9714,29.9783,29.9438,29.9576,20200.0
2013-08-09 10:30:00,43.4,43.42,43.36,43.39,19200.0,29.9576,29.9714,29.93,29.9507,19200.0
2013-08-09 10:35:00,43.41,43.45,43.4,43.45,18800.0,29.9645,29.9922,29.9576,29.9922,18800.0
2013-08-09 10:40:00,43.45,43.48,43.44,43.47,18800.0,29.9922,30.0129,29.9853,30.006,18800.0
2013-08-09 10:45:00,43.48,43.49,43.41,43.42,15400.0,30.0129,30.0198,29.9645,29.9714,15400.0
2013-08-09 10:50:00,43.41,43.42,43.32,43.34,21600.0,29.9645,29.9714,29.9024,29.9162,21600.0
2013-08-09 10:55:00,43.34,43.37,43.31,43.31,13600.0,29.9162,29.9369,29.8955,29.8955,13600.0
2013-08-09 11:00:00,43.31,43.34,43.3,43.32,31600.0,29.8955,29.9162,29.8886,29.9024,31600.0
2013-08-09 11:05:00,43.32,43.32,43.27,43.31,23800.0,29.9024,29.9024,29.8679,29.8955,23800.0
2013-08-09 11:10:00,43.3,43.32,43.29,43.31,9600.0,29.8886,29.9024,29.8817,29.8955,9600.0
2013-08-09 11:15:00,43.31,43.32,43.27,43.29,29200.0,29.8955,29.9024,29.8679,29.8817,29200.0
2013-08-09 11:20:00,43.3,43.31,43.25,43.27,22800.0,29.8886,29.8955,29.8541,29.8679,22800.0
2013-08-09 11:25:00,43.27,43.27,43.19,43.22,17200.0,29.8679,29.8679,29.8127,29.8334,17200.0
2013-08-09 11:30:00,43.22,43.22,43.18,43.19,16000.0,29.8334,29.8334,29.8058,29.8127,16000.0
2013-08-09 11:35:00,43.18,43.22,43.17,43.18,15600.0,29.8058,29.8334,29.7989,29.8058,15600.0
2013-08-09 11:40:00,43.18,43.21,43.18,43.19,5800.0,29.8058,29.8265,29.8058,29.8127,5800.0
2013-08-09 11:45:00,43.2,43.25,43.19,43.25,16600.0,29.8196,29.8541,29.8127,29.8541,16600.0
2013-08-09 11:50:00,43.26,43.29,43.22,43.22,15000.0,29.861,29.8817,29.8334,29.8334,15000.0
2013-08-09 11:55:00,43.21,43.27,43.2,43.24,15600.0,29.8265,29.8679,29.8196,29.8472,15600.0
2013-08-09 12:00:00,43.24,43.27,43.24,43.25,14800.0,29.8472,29.8679,29.8472,29.8541,14800.0
2013-08-09 12:05:00,43.24,43.26,43.23,43.25,10800.0,29.8472,29.861,29.8403,29.8541,10800.0
2013-08-09 12:10:00,43.25,43.34,43.25,43.34,13000.0,29.8541,29.9162,29.8541,29.9162,13000.0
2013-08-09 12:15:00,43.33,43.35,43.32,43.33,7200.0,29.9093,29.9231,29.9024,29.9093,7200.0
2013-08-09 12:20:00,43.33,43.35,43.31,43.31,8400.0,29.9093,29.9231,29.8955,29.8955,8400.0
2013-08-09 12:25:00,43.33,43.37,43.32,43.37,8000.0,29.9093,29.9369,29.9024,29.9369,8000.0
2013-08-09 12:30:00,43.37,43.42,43.37,43.41,13200.0,29.9369,29.9714,29.9369,29.9645,13200.0
2013-08-09 12:35:00,43.41,43.47,43.41,43.46,8600.0,29.9645,30.006,29.9645,29.9991,8600.0
2013-08-09 12:40:00,43.46,43.46,43.4,43.43,45400.0,29.9991,29.9991,29.9576,29.9783,45400.0
2013-08-09 12:45:00,43.43,43.43,43.4,43.41,14800.0,29.9783,29.9783,29.9576,29.9645,14800.0
2013-08-09 12:50:00,43.4,43.41,43.37,43.37,8200.0,29.9576,29.9645,29.9369,29.9369,8200.0
2013-08-09 12:55:00,43.38,43.38,43.34,43.35,20200.0,29.9438,29.9438,29.9162,29.9231,20200.0
2013-08-09 13:00:00,43.35,43.35,43.35,43.35,5000.0,29.9231,29.9231,29.9231,29.9231,5000.0
2013-08-09 13:05:00,43.35,43.35,43.28,43.29,25600.0,29.9231,29.9231,29.8748,29.8817,25600.0
2013-08-09 13:10:00,43.29,43.29,43.27,43.27,21000.0,29.8817,29.8817,29.8679,29.8679,21000.0
2013-08-09 13:15:00,43.27,43.28,43.25,43.27,10400.0,29.8679,29.8748,29.8541,29.8679,10400.0
2013-08-09 13:20:00,43.29,43.32,43.29,43.3,4800.0,29.8817,29.9024,29.8817,29.8886,4800.0
2013-08-09 13:25:00,43.31,43.36,43.31,43.36,9400.0,29.8955,29.93,29.8955,29.93,9400.0
2013-08-09 13:30:00,43.36,43.36,43.33,43.33,14800.0,29.93,29.93,29.9093,29.9093,14800.0
2013-08-09 13:35:00,43.33,43.36,43.31,43.35,35200.0,29.9093,29.93,29.8955,29.9231,35200.0
2013-08-09 13:40:00,43.36,43.37,43.35,43.37,6600.0,29.93,29.9369,29.9231,29.9369,6600.0
2013-08-09 13:45:00,43.37,43.37,43.3,43.33,25600.0,29.9369,29.9369,29.8886,29.9093,25600.0
2013-08-09 13:50:00,43.34,43.38,43.34,43.38,9000.0,29.9162,29.9438,29.9162,29.9438,9000.0
2013-08-09 13:55:00,43.39,43.4,43.33,43.33,6400.0,29.9507,29.9576,29.9093,29.9093,6400.0
2013-08-09 14:00:00,43.33,43.37,43.33,43.35,9800.0,29.9093,29.9369,29.9093,29.9231,9800.0
2013-08-09 14:05:00,43.35,43.35,43.33,43.34,9200.0,29.9231,29.9231,29.9093,29.9162,9200.0
2013-08-09 14:10:00,43.33,43.34,43.33,43.33,3800.0,29.9093,29.9162,29.9093,29.9093,3800.0
2013-08-09 14:15:00,43.33,43.35,43.29,43.35,15000.0,29.9093,29.9231,29.8817,29.9231,15000.0
2013-08-09 14:20:00,43.35,43.35,43.34,43.34,14800.0,29.9231,29.9231,29.9162,29.9162,14800.0
2013-08-09 14:25:00,43.35,43.36,43.34,43.35,11600.0,29.9231,29.93,29.9162,29.9231,11600.0
2013-08-09 14:30:00,43.36,43.37,43.35,43.35,13800.0,29.93,29.9369,29.9231,29.9231,13800.0
2013-08-09 14:35:00,43.35,43.35,43.29,43.29,18600.0,29.9231,29.9231,29.8817,29.8817,18600.0
2013-08-09 14:40:00,43.3,43.35,43.29,43.34,18800.0,29.8886,29.9231,29.8817,29.9162,18800.0
2013-08-09 14:45:00,43.33,43.34,43.31,43.34,12800.0,29.9093,29.9162,29.8955,29.9162,12800.0
2013-08-09 14:50:00,43.34,43.34,43.31,43.33,11000.0,29.9162,29.9162,29.8955,29.9093,11000.0
2013-08-09 14:55:00,43.33,43.34,43.32,43.33,24000.0,29.9093,29.9162,29.9024,29.9093,24000.0
2013-08-09 15:00:00,43.34,43.35,43.29,43.32,21600.0,29.9162,29.9231,29.8817,29.9024,21600.0
2013-08-09 15:05:00,43.33,43.34,43.32,43.33,19000.0,29.9093,29.9162,29.9024,29.9093,19000.0
2013-08-09 15:10:00,43.34,43.37,43.33,43.35,34000.0,29.9162,29.9369,29.9093,29.9231,34000.0
2013-08-09 15:15:00,43.35,43.38,43.35,43.38,9400.0,29.9231,29.9438,29.9231,29.9438,9400.0
2013-08-09 15:20:00,43.38,43.4,43.35,43.37,41400.0,29.9438,29.9576,29.9231,29.9369,41400.0
2013-08-09 15:25:00,43.36,43.37,43.32,43.32,31600.0,29.93,29.9369,29.9024,29.9024,31600.0
2013-08-09 15:30:00,43.33,43.33,43.3,43.3,27600.0,29.9093,29.9093,29.8886,29.8886,27600.0
2013-08-09 15:35:00,43.3,43.32,43.29,43.3,34800.0,29.8886,29.9024,29.8817,29.8886,34800.0
2013-08-09 15:40:00,43.3,43.32,43.26,43.27,29600.0,29.8886,29.9024,29.861,29.8679,29600.0
2013-08-09 15:45:00,43.27,43.27,43.23,43.26,45000.0,29.8679,29.8679,29.8403,29.861,45000.0
2013-08-09 15:50:00,43.26,43.26,43.22,43.23,58400.0,29.861,29.861,29.8334,29.8403,58400.0
2013-08-09 15:55:00,43.23,43.26,43.19,43.22,124400.0,29.8403,29.861,29.8127,29.8334,124400.0
2013-08-12 09:30:00,43.02,43.02,42.84,42.94,31200.0,29.6953,29.6953,29.5711,29.6401,31200.0
2013-08-12 09:35:00,42.98,43.09,42.9,42.99,17000.0,29.6677,29.7437,29.6125,29.6746,17000.0
2013-08-12 09:40:00,42.99,43.02,42.84,42.98,22000.0,29.6746,29.6953,29.5711,29.6677,22000.0
2013-08-12 09:45:00,42.98,43.01,42.91,42.99,13000.0,29.6677,29.6884,29.6194,29.6746,13000.0
2013-08-12 09:50:00,43.01,43.09,42.98,43.08,14800.0,29.6884,29.7437,29.6677,29.7368,14800.0
2013-08-12 09:55:00,43.05,43.07,42.98,43.06,15000.0,29.716,29.7299,29.6677,29.7229,15000.0
2013-08-12 10:00:00,43.06,43.11,43.01,43.02,37000.0,29.7229,29.7575,29.6884,29.6953,37000.0
2013-08-12 10:05:00,43.0,43.13,42.99,43.1,18000.0,29.6815,29.7713,29.6746,29.7506,18000.0
2013-08-12 10:10:00,43.12,43.15,43.05,43.1,18200.0,29.7644,29.7851,29.716,29.7506,18200.0
2013-08-12 10:15:00,43.08,43.09,43.04,43.07,10400.0,29.7368,29.7437,29.7091,29.7299,10400.0
2013-08-12 10:20:00,43.09,43.11,43.05,43.11,10400.0,29.7437,29.7575,29.716,29.7575,10400.0
2013-08-12 10:25:00,43.13,43.13,43.01,43.01,18800.0,29.7713,29.7713,29.6884,29.6884,18800.0
2013-08-12 10:30:00,43.01,43.12,43.0,43.12,15000.0,29.6884,29.7644,29.6815,29.7644,15000.0
2013-08-12 10:35:00,43.1,43.12,43.08,43.09,9400.0,29.7506,29.7644,29.7368,29.7437,9400.0
2013-08-12 10:40:00,43.08,43.15,43.08,43.13,11800.0,29.7368,29.7851,29.7368,29.7713,11800.0
2013-08-12 10:45:00,43.15,43.15,43.09,43.13,9800.0,29.7851,29.7851,29.7437,29.7713,9800.0
2013-08-12 10:50:00,43.14,43.18,43.14,43.17,8600.0,29.7782,29.8058,29.7782,29.7989,8600.0
2013-08-12 10:55:00,43.16,43.24,43.16,43.19,11800.0,29.792,29.8472,29.792,29.8127,11800.0
2013-08-12 11:00:00,43.2,43.23,43.2,43.21,7400.0,29.8196,29.8403,29.8196,29.8265,7400.0
2013-08-12 11:05:00,43.22,43.22,43.17,43.19,7200.0,29.8334,29.8334,29.7989,29.8127,7200.0
2013-08-12 11:10:00,43.17,43.21,43.17,43.18,7200.0,29.7989,29.8265,29.7989,29.8058,7200.0
2013-08-12 11:15:00,43.2,43.21,43.19,43.21,4800.0,29.8196,29.8265,29.8127,29.8265,4800.0
2013-08-12 11:20:00,43.21,43.24,43.21,43.23,8800.0,29.8265,29.8472,29.8265,29.8403,8800.0
2013-08-12 11:25:00,43.23,43.23,43.2,43.23,10600.0,29.8403,29.8403,29.8196,29.8403,10600.0
2013-08-12 11:30:00,43.24,43.26,43.21,43.23,10400.0,29.8472,29.861,29.8265,29.8403,10400.0
2013-08-12 11:35:00,43.23,43.24,43.22,43.23,7200.0,29.8403,29.8472,29.8334,29.8403,7200.0
2013-08-12 11:40:00,43.23,43.24,43.22,43.24,4800.0,29.8403,29.8472,29.8334,29.8472,4800.0
2013-08-12 11:45:00,43.24,43.24,43.18,43.18,7000.0,29.8472,29.8472,29.8058,29.8058,7000.0
2013-08-12 11:50:00,43.17,43.17,43.14,43.15,9000.0,29.7989,29.7989,29.7782,29.7851,9000.0
2013-08-12 11:55:00,43.15,43.21,43.15,43.21,12400.0,29.7851,29.8265,29.7851,29.8265,12400.0
2013-08-12 12:00:00,43.21,43.23,43.19,43.19,14800.0,29.8265,29.8403,29.8127,29.8127,14800.0
2013-08-12 12:05:00,43.19,43.21,43.19,43.21,13400.0,29.8127,29.8265,29.8127,29.8265,13400.0
2013-08-12 12:10:00,43.21,43.22,43.19,43.21,6000.0,29.8265,29.8334,29.8127,29.8265,6000.0
2013-08-12 12:15:00,43.21,43.26,43.21,43.25,10200.0,29.8265,29.861,29.8265,29.8541,10200.0
2013-08-12 12:20:00,43.24,43.24,43.23,43.23,4800.0,29.8472,29.8472,29.8403,29.8403,4800.0
2013-08-12 12:25:00,43.22,43.22,43.19,43.2,3200.0,29.8334,29.8334,29.8127,29.8196,3200.0
2013-08-12 12:30:00,43.19,43.19,43.17,43.18,16600.0,29.8127,29.8127,29.7989,29.8058,16600.0
2013-08-12 12:35:00,43.17,43.18,43.13,43.13,9600.0,29.7989,29.8058,29.7713,29.7713,9600.0
2013-08-12 12:40:00,43.13,43.14,43.12,43.13,6600.0,29.7713,29.7782,29.7644,29.7713,6600.0
2013-08-12 12:45:00,43.14,43.17,43.14,43.17,4000.0,29.7782,29.7989,29.7782,29.7989,4000.0
2013-08-12 12:50:00,43.18,43.23,43.17,43.2,9600.0,29.8058,29.8403,29.7989,29.8196,9600.0
2013-08-12 12:55:00,43.21,43.23,43.21,43.23,5000.0,29.8265,29.8403,29.8265,29.8403,5000.0
2013-08-12 13:00:00,43.24,43.27,43.2,43.2,7200.0,29.8472,29.8679,29.8196,29.8196,7200.0
2013-08-12 13:05:00,43.19,43.2,43.14,43.17,6200.0,29.8127,29.8196,29.7782,29.7989,6200.0
2013-08-12 13:10:00,43.17,43.17,43.1,43.1,14400.0,29.7989,29.7989,29.7506,29.7506,14400.0
2013-08-12 13:15:00,43.1,43.13,43.09,43.1,10200.0,29.7506,29.7713,29.7437,29.7506,10200.0
2013-08-12 13:20:00,43.12,43.14,43.1,43.12,8200.0,29.7644,29.7782,29.7506,29.7644,8200.0
2013-08-12 13:25:00,43.12,43.12,43.07,43.09,7400.0,29.7644,29.7644,29.7299,29.7437,7400.0
2013-08-12 13:30:00,43.09,43.1,43.07,43.09,9400.0,29.7437,29.7506,29.7299,29.7437,9400.0
2013-08-12 13:35:00,43.12,43.13,43.08,43.08,4400.0,29.7644,29.7713,29.7368,29.7368,4400.0
2013-08-12 13:40:00,43.1,43.12,43.1,43.1,10400.0,29.7506,29.7644,29.7506,29.7506,10400.0
2013-08-12 13:45:00,43.1,43.1,43.07,43.07,6000.0,29.7506,29.7506,29.7299,29.7299,6000.0
2013-08-12 13:50:00,43.07,43.09,43.06,43.06,8600.0,29.7299,29.7437,29.7229,29.7229,8600.0
2013-08-12 13:55:00,43.07,43.12,43.07,43.12,5800.0,29.7299,29.7644,29.7299,29.7644,5800.0
2013-08-12 14:00:00,43.13,43.13,43.08,43.08,9000.0,29.7713,29.7713,29.7368,29.7368,9000.0
2013-08-12 14:05:00,43.08,43.1,43.08,43.1,4600.0,29.7368,29.7506,29.7368,29.7506,4600.0
2013-08-12 14:10:00,43.1,43.1,43.04,43.04,7200.0,29.7506,29.7506,29.7091,29.7091,7200.0
2013-08-12 14:15:00,43.04,43.1,43.04,43.1,6400.0,29.7091,29.7506,29.7091,29.7506,6400.0
2013-08-12 14:20:00,43.1,43.11,43.07,43.07,15200.0,29.7506,29.7575,29.7299,29.7299,15200.0
2013-08-12 14:25:00,43.08,43.09,43.04,43.07,10800.0,29.7368,29.7437,29.7091,29.7299,10800.0
2013-08-12 14:30:00,43.08,43.08,43.04,43.06,8400.0,29.7368,29.7368,29.7091,29.7229,8400.0
2013-08-12 14:35:00,43.06,43.07,43.05,43.05,10200.0,29.7229,29.7299,29.716,29.716,10200.0
2013-08-12 14:40:00,43.06,43.07,43.04,43.05,12600.0,29.7229,29.7299,29.7091,29.716,12600.0
2013-08-12 14:45:00,43.05,43.07,43.04,43.04,18200.0,29.716,29.7299,29.7091,29.7091,18200.0
2013-08-12 14:50:00,43.05,43.05,43.02,43.05,8400.0,29.716,29.716,29.6953,29.716,8400.0
2013-08-12 14:55:00,43.05,43.08,43.05,43.08,7800.0,29.716,29.7368,29.716,29.7368,7800.0
2013-08-12 15:00:00,43.08,43.1,43.05,43.05,13200.0,29.7368,29.7506,29.716,29.716,13200.0
2013-08-12 15:05:00,43.06,43.09,43.05,43.09,10800.0,29.7229,29.7437,29.716,29.7437,10800.0
2013-08-12 15:10:00,43.1,43.12,43.09,43.09,22600.0,29.7506,29.7644,29.7437,29.7437,22600.0
2013-08-12 15:15:00,43.08,43.08,43.04,43.05,17400.0,29.7368,29.7368,29.7091,29.716,17400.0
2013-08-12 15:20:00,43.06,43.1,43.06,43.07,15600.0,29.7229,29.7506,29.7229,29.7299,15600.0
2013-08-12 15:25:00,43.08,43.1,43.06,43.09,38000.0,29.7368,29.7506,29.7229,29.7437,38000.0
2013-08-12 15:30:00,43.08,43.12,43.08,43.09,21600.0,29.7368,29.7644,29.7368,29.7437,21600.0
2013-08-12 15:35:00,43.09,43.13,43.08,43.13,15200.0,29.7437,29.7713,29.7368,29.7713,15200.0
2013-08-12 15:40:00,43.13,43.13,43.1,43.1,27200.0,29.7713,29.7713,29.7506,29.7506,27200.0
2013-08-12 15:45:00,43.1,43.16,43.1,43.1,51000.0,29.7506,29.792,29.7506,29.7506,51000.0
2013-08-12 15:50:00,43.1,43.11,43.08,43.09,55000.0,29.7506,29.7575,29.7368,29.7437,55000.0
2013-08-12 15:55:00,43.09,43.1,43.07,43.08,105000.0,29.7437,29.7506,29.7299,29.7368,105000.0
2013-08-13 09:30:00,43.08,43.12,43.08,43.08,11600.0,29.7368,29.7644,29.7368,29.7368,11600.0
2013-08-13 09:35:00,43.17,43.21,43.05,43.09,32600.0,29.7989,29.8265,29.716,29.7437,32600.0
2013-08-13 09:40:00,43.1,43.11,43.06,43.09,15600.0,29.7506,29.7575,29.7229,29.7437,15600.0
2013-08-13 09:45:00,43.1,43.1,43.03,43.07,9000.0,29.7506,29.7506,29.7022,29.7299,9000.0
2013-08-13 09:50:00,43.06,43.08,42.85,42.85,9600.0,29.7229,29.7368,29.578,29.578,9600.0
2013-08-13 09:55:00,42.9,43.05,42.88,43.03,24000.0,29.6125,29.716,29.5987,29.7022,24000.0
2013-08-13 10:00:00,43.02,43.03,42.89,42.91,6400.0,29.6953,29.7022,29.6056,29.6194,6400.0
2013-08-13 10:05:00,42.86,42.92,42.84,42.85,6800.0,29.5849,29.6263,29.5711,29.578,6800.0
2013-08-13 10:10:00,42.85,42.88,42.81,42.88,8200.0,29.578,29.5987,29.5504,29.5987,8200.0
2013-08-13 10:15:00,42.88,42.9,42.82,42.83,5800.0,29.5987,29.6125,29.5573,29.5642,5800.0
2013-08-13 10:20:00,42.86,42.88,42.81,42.83,8000.0,29.5849,29.5987,29.5504,29.5642,8000.0
2013-08-13 10:25:00,42.82,42.88,42.82,42.85,9400.0,29.5573,29.5987,29.5573,29.578,9400.0
2013-08-13 10:30:00,42.84,42.85,42.77,42.81,11800.0,29.5711,29.578,29.5228,29.5504,11800.0
2013-08-13 10:35:00,42.81,42.85,42.79,42.84,17400.0,29.5504,29.578,29.5366,29.5711,17400.0
2013-08-13 10:40:00,42.84,42.87,42.81,42.81,6200.0,29.5711,29.5918,29.5504,29.5504,6200.0
2013-08-13 10:45:00,42.82,42.87,42.81,42.87,3600.0,29.5573,29.5918,29.5504,29.5918,3600.0
2013-08-13 10:50:00,42.86,42.88,42.71,42.72,43000.0,29.5849,29.5987,29.4814,29.4883,43000.0
2013-08-13 10:55:00,42.77,42.8,42.74,42.79,12800.0,29.5228,29.5435,29.5021,29.5366,12800.0
2013-08-13 11:00:00,42.79,42.8,42.72,42.73,54800.0,29.5366,29.5435,29.4883,29.4952,54800.0
2013-08-13 11:05:00,42.73,42.74,42.66,42.68,81000.0,29.4952,29.5021,29.4468,29.4606,81000.0
2013-08-13 11:10:00,42.71,42.72,42.67,42.68,67000.0,29.4814,29.4883,29.4537,29.4606,67000.0
2013-08-13 11:15:00,42.66,42.71,42.63,42.7,13400.0,29.4468,29.4814,29.4261,29.4745,13400.0
2013-08-13 11:20:00,42.7,42.78,42.7,42.77,7400.0,29.4745,29.5297,29.4745,29.5228,7400.0
2013-08-13 11:25:00,42.8,42.81,42.77,42.8,7200.0,29.5435,29.5504,29.5228,29.5435,7200.0
2013-08-13 11:30:00,42.81,42.83,42.79,42.83,11600.0,29.5504,29.5642,29.5366,29.5642,11600.0
2013-08-13 11:35:00,42.84,42.85,42.82,42.84,7800.0,29.5711,29.578,29.5573,29.5711,7800.0
2013-08-13 11:40:00,42.85,42.86,42.84,42.86,3600.0,29.578,29.5849,29.5711,29.5849,3600.0
2013-08-13 11:45:00,42.85,42.87,42.84,42.85,4200.0,29.578,29.5918,29.5711,29.578,4200.0
2013-08-13 11:50:00,42.85,42.85,42.8,42.8,9800.0,29.578,29.578,29.5435,29.5435,9800.0
2013-08-13 11:55:00,42.8,42.87,42.79,42.84,18400.0,29.5435,29.5918,29.5366,29.5711,18400.0
2013-08-13 12:00:00,42.84,42.87,42.83,42.85,44000.0,29.5711,29.5918,29.5642,29.578,44000.0
2013-08-13 12:05:00,42.85,42.87,42.85,42.85,9000.0,29.578,29.5918,29.578,29.578,9000.0
2013-08-13 12:10:00,42.86,42.91,42.85,42.88,11200.0,29.5849,29.6194,29.578,29.5987,11200.0
2013-08-13 12:15:00,42.9,42.94,42.89,42.93,7600.0,29.6125,29.6401,29.6056,29.6332,7600.0
2013-08-13 12:20:00,42.93,42.95,42.92,42.92,8400.0,29.6332,29.647,29.6263,29.6263,8400.0
2013-08-13 12:25:00,42.9,42.92,42.9,42.92,8000.0,29.6125,29.6263,29.6125,29.6263,8000.0
2013-08-13 12:30:00,42.93,42.95,42.92,42.92,9200.0,29.6332,29.647,29.6263,29.6263,9200.0
2013-08-13 12:35:00,42.92,42.93,42.92,42.92,6000.0,29.6263,29.6332,29.6263,29.6263,6000.0
2013-08-13 12:40:00,42.93,42.96,42.93,42.94,8800.0,29.6332,29.6539,29.6332,29.6401,8800.0
2013-08-13 12:45:00,42.95,43.0,42.95,43.0,11000.0,29.647,29.6815,29.647,29.6815,11000.0
2013-08-13 12:50:00,43.01,43.04,42.99,43.02,13600.0,29.6884,29.7091,29.6746,29.6953,13600.0
2013-08-13 12:55:00,43.02,43.03,43.0,43.0,16800.0,29.6953,29.7022,29.6815,29.6815,16800.0
2013-08-13 13:00:00,43.0,43.01,42.97,42.99,4400.0,29.6815,29.6884,29.6608,29.6746,4400.0
2013-08-13 13:05:00,43.01,43.08,43.01,43.08,3400.0,29.6884,29.7368,29.6884,29.7368,3400.0
2013-08-13 13:10:00,43.08,43.09,43.07,43.08,6400.0,29.7368,29.7437,29.7299,29.7368,6400.0
2013-08-13 13:15:00,43.08,43.08,43.07,43.08,5800.0,29.7368,29.7368,29.7299,29.7368,5800.0
2013-08-13 13:20:00,43.1,43.13,43.1,43.12,5000.0,29.7506,29.7713,29.7506,29.7644,5000.0
2013-08-13 13:25:00,43.12,43.15,43.12,43.13,4800.0,29.7644,29.7851,29.7644,29.7713,4800.0
2013-08-13 13:30:00,43.13,43.13,43.1,43.1,5600.0,29.7713,29.7713,29.7506,29.7506,5600.0
2013-08-13 13:35:00,43.1,43.1,43.06,43.07,3000.0,29.7506,29.7506,29.7229,29.7299,3000.0
2013-08-13 13:40:00,43.07,43.07,43.04,43.06,4800.0,29.7299,29.7299,29.7091,29.7229,4800.0
2013-08-13 13:45:00,43.06,43.1,43.06,43.08,4600.0,29.7229,29.7506,29.7229,29.7368,4600.0
2013-08-13 13:50:00,43.08,43.08,43.02,43.04,8600.0,29.7368,29.7368,29.6953,29.7091,8600.0
2013-08-13 13:55:00,43.03,43.07,43.03,43.06,5200.0,29.7022,29.7299,29.7022,29.7229,5200.0
2013-08-13 14:00:00,43.05,43.07,43.05,43.07,9200.0,29.716,29.7299,29.716,29.7299,9200.0
2013-08-13 14:05:00,43.07,43.1,43.06,43.08,8200.0,29.7299,29.7506,29.7229,29.7368,8200.0
2013-08-13 14:10:00,43.07,43.07,43.02,43.04,7400.0,29.7299,29.7299,29.6953,29.7091,7400.0
2013-08-13 14:15:00,43.04,43.06,43.04,43.06,6800.0,29.7091,29.7229,29.7091,29.7229,6800.0
2013-08-13 14:20:00,43.06,43.06,43.01,43.02,6400.0,29.7229,29.7229,29.6884,29.6953,6400.0
2013-08-13 14:25:00,43.02,43.06,43.02,43.05,7400.0,29.6953,29.7229,29.6953,29.716,7400.0
2013-08-13 14:30:00,43.04,43.05,42.93,42.93,24400.0,29.7091,29.716,29.6332,29.6332,24400.0
2013-08-13 14:35:00,42.94,42.94,42.88,42.88,9800.0,29.6401,29.6401,29.5987,29.5987,9800.0
2013-08-13 14:40:00,42.9,42.96,42.9,42.95,6800.0,29.6125,29.6539,29.6125,29.647,6800.0
2013-08-13 14:45:00,42.94,42.98,42.94,42.97,8000.0,29.6401,29.6677,29.6401,29.6608,8000.0
2013-08-13 14:50:00,42.98,42.99,42.95,42.97,9600.0,29.6677,29.6746,29.647,29.6608,9600.0
2013-08-13 14:55:00,42.97,43.0,42.95,43.0,9600.0,29.6608,29.6815,29.647,29.6815,9600.0
2013-08-13 15:00:00,43.0,43.01,42.99,43.0,11400.0,29.6815,29.6884,29.6746,29.6815,11400.0
2013-08-13 15:05:00,43.0,43.0,42.95,42.98,23200.0,29.6815,29.6815,29.647,29.6677,23200.0
2013-08-13 15:10:00,42.98,42.99,42.97,42.97,8000.0,29.6677,29.6746,29.6608,29.6608,8000.0
2013-08-13 15:15:00,42.97,42.97,42.95,42.97,15800.0,29.6608,29.6608,29.647,29.6608,15800.0
2013-08-13 15:20:00,42.97,43.01,42.97,42.99,21200.0,29.6608,29.6884,29.6608,29.6746,21200.0
2013-08-13 15:25:00,43.0,43.01,42.98,42.98,19000.0,29.6815,29.6884,29.6677,29.6677,19000.0
2013-08-13 15:30:00,42.97,42.99,42.96,42.99,11600.0,29.6608,29.6746,29.6539,29.6746,11600.0
2013-08-13 15:35:00,42.99,43.0,42.97,42.99,32800.0,29.6746,29.6815,29.6608,29.6746,32800.0
2013-08-13 15:40:00,42.99,42.99,42.96,42.97,50200.0,29.6746,29.6746,29.6539,29.6608,50200.0
2013-08-13 15:45:00,42.96,42.97,42.94,42.95,25200.0,29.6539,29.6608,29.6401,29.647,25200.0
2013-08-13 15:50:00,42.95,42.98,42.94,42.96,38200.0,29.647,29.6677,29.6401,29.6539,38200.0
2013-08-13 15:55:00,42.96,42.97,42.93,42.96,77000.0,29.6539,29.6608,29.6332,29.6539,77000.0
2013-08-14 09:30:00,42.95,42.95,42.68,42.74,56600.0,29.647,29.647,29.4606,29.5021,56600.0
2013-08-14 09:35:00,42.74,42.92,42.7,42.92,66200.0,29.5021,29.6263,29.4745,29.6263,66200.0
2013-08-14 09:40:00,42.93,42.95,42.7,42.77,13800.0,29.6332,29.647,29.4745,29.5228,13800.0
2013-08-14 09:45:00,42.74,42.8,42.7,42.79,4200.0,29.5021,29.5435,29.4745,29.5366,4200.0
2013-08-14 09:50:00,42.8,42.81,42.68,42.72,6200.0,29.5435,29.5504,29.4606,29.4883,6200.0
2013-08-14 09:55:00,42.78,42.78,42.77,42.77,400.0,29.5297,29.5297,29.5228,29.5228,400.0
2013-08-14 10:00:00,42.81,42.81,42.7,42.79,10800.0,29.5504,29.5504,29.4745,29.5366,10800.0
2013-08-14 10:05:00,42.77,42.77,42.6,42.64,15400.0,29.5228,29.5228,29.4054,29.433,15400.0
2013-08-14 10:10:00,42.64,42.67,42.6,42.65,19600.0,29.433,29.4537,29.4054,29.4399,19600.0
2013-08-14 10:15:00,42.65,42.67,42.63,42.65,9800.0,29.4399,29.4537,29.4261,29.4399,9800.0
2013-08-14 10:20:00,42.65,42.68,42.6,42.68,18400.0,29.4399,29.4606,29.4054,29.4606,18400.0
2013-08-14 10:25:00,42.68,42.68,42.6,42.63,7600.0,29.4606,29.4606,29.4054,29.4261,7600.0
2013-08-14 10:30:00,42.63,42.67,42.6,42.65,44600.0,29.4261,29.4537,29.4054,29.4399,44600.0
2013-08-14 10:35:00,42.63,42.64,42.59,42.6,23800.0,29.4261,29.433,29.3985,29.4054,23800.0
2013-08-14 10:40:00,42.6,42.61,42.58,42.6,5800.0,29.4054,29.4123,29.3916,29.4054,5800.0
2013-08-14 10:45:00,42.59,42.59,42.55,42.57,14200.0,29.3985,29.3985,29.3709,29.3847,14200.0
2013-08-14 10:50:00,42.57,42.64,42.56,42.64,10800.0,29.3847,29.433,29.3778,29.433,10800.0
2013-08-14 10:55:00,42.65,42.68,42.62,42.63,10600.0,29.4399,29.4606,29.4192,29.4261,10600.0
2013-08-14 11:00:00,42.66,42.7,42.66,42.7,7200.0,29.4468,29.4745,29.4468,29.4745,7200.0
2013-08-14 11:05:00,42.68,42.7,42.67,42.68,3000.0,29.4606,29.4745,29.4537,29.4606,3000.0
2013-08-14 11:10:00,42.68,42.69,42.64,42.67,15400.0,29.4606,29.4676,29.433,29.4537,15400.0
2013-08-14 11:15:00,42.67,42.72,42.65,42.71,5800.0,29.4537,29.4883,29.4399,29.4814,5800.0
2013-08-14 11:20:00,42.71,42.72,42.69,42.7,3800.0,29.4814,29.4883,29.4676,29.4745,3800.0
2013-08-14 11:25:00,42.69,42.71,42.67,42.71,8800.0,29.4676,29.4814,29.4537,29.4814,8800.0
2013-08-14 11:30:00,42.71,42.75,42.7,42.75,6800.0,29.4814,29.509,29.4745,29.509,6800.0
2013-08-14 11:35:00,42.74,42.74,42.66,42.66,7400.0,29.5021,29.5021,29.4468,29.4468,7400.0
2013-08-14 11:40:00,42.66,42.66,42.63,42.65,10400.0,29.4468,29.4468,29.4261,29.4399,10400.0
2013-08-14 11:45:00,42.66,42.69,42.65,42.68,57400.0,29.4468,29.4676,29.4399,29.4606,57400.0
2013-08-14 11:50:00,42.68,42.73,42.65,42.66,79000.0,29.4606,29.4952,29.4399,29.4468,79000.0
2013-08-14 11:55:00,42.65,42.69,42.61,42.68,57600.0,29.4399,29.4676,29.4123,29.4606,57600.0
2013-08-14 12:00:00,42.69,42.7,42.67,42.69,19800.0,29.4676,29.4745,29.4537,29.4676,19800.0
2013-08-14 12:05:00,42.69,42.71,42.66,42.7,17200.0,29.4676,29.4814,29.4468,29.4745,17200.0
2013-08-14 12:10:00,42.71,42.76,42.71,42.76,21800.0,29.4814,29.5159,29.4814,29.5159,21800.0
2013-08-14 12:15:00,42.76,42.79,42.75,42.78,12000.0,29.5159,29.5366,29.509,29.5297,12000.0
2013-08-14 12:20:00,42.78,42.8,42.77,42.8,8200.0,29.5297,29.5435,29.5228,29.5435,8200.0
2013-08-14 12:25:00,42.79,42.84,42.78,42.84,4200.0,29.5366,29.5711,29.5297,29.5711,4200.0
2013-08-14 12:30:00,42.86,42.87,42.79,42.79,7800.0,29.5849,29.5918,29.5366,29.5366,7800.0
2013-08-14 12:35:00,42.79,42.8,42.76,42.78,11200.0,29.5366,29.5435,29.5159,29.5297,11200.0
2013-08-14 12:40:00,42.78,42.82,42.78,42.82,4800.0,29.5297,29.5573,29.5297,29.5573,4800.0
2013-08-14 12:45:00,42.82,42.83,42.81,42.82,4000.0,29.5573,29.5642,29.5504,29.5573,4000.0
2013-08-14 12:50:00,42.83,42.83,42.79,42.79,1800.0,29.5642,29.5642,29.5366,29.5366,1800.0
2013-08-14 12:55:00,42.8,42.8,42.76,42.76,2800.0,29.5435,29.5435,29.5159,29.5159,2800.0
2013-08-14 13:00:00,42.75,42.78,42.75,42.78,5400.0,29.509,29.5297,29.509,29.5297,5400.0
2013-08-14 13:05:00,42.79,42.79,42.78,42.79,3000.0,29.5366,29.5366,29.5297,29.5366,3000.0
2013-08-14 13:10:00,42.8,42.8,42.76,42.77,5400.0,29.5435,29.5435,29.5159,29.5228,5400.0
2013-08-14 13:15:00,42.77,42.8,42.75,42.8,5600.0,29.5228,29.5435,29.509,29.5435,5600.0
2013-08-14 13:20:00,42.8,42.81,42.79,42.81,3600.0,29.5435,29.5504,29.5366,29.5504,3600.0
2013-08-14 13:25:00,42.82,42.82,42.77,42.77,2600.0,29.5573,29.5573,29.5228,29.5228,2600.0
2013-08-14 13:30:00,42.77,42.79,42.73,42.76,12400.0,29.5228,29.5366,29.4952,29.5159,12400.0
2013-08-14 13:35:00,42.76,42.78,42.74,42.77,6400.0,29.5159,29.5297,29.5021,29.5228,6400.0
2013-08-14 13:40:00,42.77,42.77,42.76,42.76,2000.0,29.5228,29.5228,29.5159,29.5159,2000.0
2013-08-14 13:45:00,42.73,42.73,42.7,42.72,6000.0,29.4952,29.4952,29.4745,29.4883,6000.0
2013-08-14 13:50:00,42.74,42.76,42.74,42.74,7800.0,29.5021,29.5159,29.5021,29.5021,7800.0
2013-08-14 13:55:00,42.74,42.74,42.72,42.74,7800.0,29.5021,29.5021,29.4883,29.5021,7800.0
2013-08-14 14:00:00,42.75,42.76,42.74,42.76,4400.0,29.509,29.5159,29.5021,29.5159,4400.0
2013-08-14 14:05:00,42.76,42.79,42.75,42.79,7200.0,29.5159,29.5366,29.509,29.5366,7200.0
2013-08-14 14:10:00,42.79,42.79,42.75,42.75,5800.0,29.5366,29.5366,29.509,29.509,5800.0
2013-08-14 14:15:00,42.76,42.77,42.74,42.75,13600.0,29.5159,29.5228,29.5021,29.509,13600.0
2013-08-14 14:20:00,42.74,42.74,42.74,42.74,6000.0,29.5021,29.5021,29.5021,29.5021,6000.0
2013-08-14 14:25:00,42.74,42.75,42.74,42.74,5400.0,29.5021,29.509,29.5021,29.5021,5400.0
2013-08-14 14:30:00,42.74,42.76,42.74,42.74,8800.0,29.5021,29.5159,29.5021,29.5021,8800.0
2013-08-14 14:35:00,42.74,42.76,42.72,42.76,5600.0,29.5021,29.5159,29.4883,29.5159,5600.0
2013-08-14 14:40:00,42.76,42.77,42.74,42.74,5600.0,29.5159,29.5228,29.5021,29.5021,5600.0
2013-08-14 14:45:00,42.76,42.77,42.73,42.75,16200.0,29.5159,29.5228,29.4952,29.509,16200.0
2013-08-14 14:50:00,42.76,42.8,42.74,42.77,23000.0,29.5159,29.5435,29.5021,29.5228,23000.0
2013-08-14 14:55:00,42.77,42.77,42.75,42.76,13000.0,29.5228,29.5228,29.509,29.5159,13000.0
2013-08-14 15:00:00,42.77,42.79,42.74,42.77,8400.0,29.5228,29.5366,29.5021,29.5228,8400.0
2013-08-14 15:05:00,42.77,42.79,42.76,42.77,8800.0,29.5228,29.5366,29.5159,29.5228,8800.0
2013-08-14 15:10:00,42.77,42.82,42.77,42.8,23600.0,29.5228,29.5573,29.5228,29.5435,23600.0
2013-08-14 15:15:00,42.81,42.84,42.79,42.8,29000.0,29.5504,29.5711,29.5366,29.5435,29000.0
2013-08-14 15:20:00,42.8,42.82,42.77,42.78,15800.0,29.5435,29.5573,29.5228,29.5297,15800.0
2013-08-14 15:25:00,42.79,42.81,42.78,42.78,6600.0,29.5366,29.5504,29.5297,29.5297,6600.0
2013-08-14 15:30:00,42.78,42.79,42.75,42.75,19000.0,29.5297,29.5366,29.509,29.509,19000.0
2013-08-14 15:35:00,42.76,42.82,42.76,42.81,12600.0,29.5159,29.5573,29.5159,29.5504,12600.0
2013-08-14 15:40:00,42.81,42.81,42.78,42.79,16200.0,29.5504,29.5504,29.5297,29.5366,16200.0
2013-08-14 15:45:00,42.8,42.82,42.76,42.8,23400.0,29.5435,29.5573,29.5159,29.5435,23400.0
2013-08-14 15:50:00,42.8,42.82,42.77,42.77,16800.0,29.5435,29.5573,29.5228,29.5228,16800.0
2013-08-14 15:55:00,42.77,42.79,42.74,42.75,70200.0,29.5228,29.5366,29.5021,29.509,70200.0
2013-08-15 09:30:00,42.51,42.53,42.0,42.35,27600.0,29.3433,29.3571,28.9913,29.2329,27600.0
2013-08-15 09:35:00,42.4,42.45,42.35,42.35,5600.0,29.2674,29.3019,29.2329,29.2329,5600.0
2013-08-15 09:40:00,42.31,42.39,42.26,42.33,5200.0,29.2052,29.2605,29.1707,29.2191,5200.0
2013-08-15 09:45:00,42.29,42.35,42.18,42.19,7600.0,29.1914,29.2329,29.1155,29.1224,7600.0
2013-08-15 09:50:00,42.19,42.25,42.16,42.25,11400.0,29.1224,29.1638,29.1017,29.1638,11400.0
2013-08-15 09:55:00,42.26,42.26,42.16,42.23,5000.0,29.1707,29.1707,29.1017,29.15,5000.0
2013-08-15 10:00:00,42.21,42.24,42.18,42.2,12000.0,29.1362,29.1569,29.1155,29.1293,12000.0
2013-08-15 10:05:00,42.2,42.2,42.05,42.09,12600.0,29.1293,29.1293,29.0258,29.0534,12600.0
2013-08-15 10:10:00,42.08,42.13,42.08,42.1,7400.0,29.0465,29.081,29.0465,29.0603,7400.0
2013-08-15 10:15:00,42.09,42.16,42.08,42.14,24200.0,29.0534,29.1017,29.0465,29.0879,24200.0
2013-08-15 10:20:00,42.11,42.18,42.09,42.18,11600.0,29.0672,29.1155,29.0534,29.1155,11600.0
2013-08-15 10:25:00,42.17,42.2,42.09,42.15,12000.0,29.1086,29.1293,29.0534,29.0948,12000.0
2013-08-15 10:30:00,42.16,42.16,42.07,42.07,9600.0,29.1017,29.1017,29.0396,29.0396,9600.0
2013-08-15 10:35:00,42.06,42.1,41.96,41.97,28600.0,29.0327,29.0603,28.9637,28.9706,28600.0
2013-08-15 10:40:00,41.96,42.0,41.91,41.95,51200.0,28.9637,28.9913,28.9291,28.9568,51200.0
2013-08-15 10:45:00,41.98,42.01,41.93,41.95,9000.0,28.9775,28.9982,28.9429,28.9568,9000.0
2013-08-15 10:50:00,41.97,42.0,41.97,41.99,5200.0,28.9706,28.9913,28.9706,28.9844,5200.0
2013-08-15 10:55:00,41.99,41.99,41.93,41.95,22800.0,28.9844,28.9844,28.9429,28.9568,22800.0
2013-08-15 11:00:00,41.95,42.07,41.95,42.07,15400.0,28.9568,29.0396,28.9568,29.0396,15400.0
2013-08-15 11:05:00,42.05,42.05,41.98,42.01,17800.0,29.0258,29.0258,28.9775,28.9982,17800.0
2013-08-15 11:10:00,42.01,42.07,42.0,42.0,12800.0,28.9982,29.0396,28.9913,28.9913,12800.0
2013-08-15 11:15:00,42.01,42.04,42.0,42.01,13000.0,28.9982,29.0189,28.9913,28.9982,13000.0
2013-08-15 11:20:00,42.01,42.03,41.98,42.02,54200.0,28.9982,29.012,28.9775,29.0051,54200.0
2013-08-15 11:25:00,42.02,42.06,41.98,41.98,11000.0,29.0051,29.0327,28.9775,28.9775,11000.0
2013-08-15 11:30:00,42.0,42.05,42.0,42.02,9600.0,28.9913,29.0258,28.9913,29.0051,9600.0
2013-08-15 11:35:00,42.04,42.06,42.04,42.06,4000.0,29.0189,29.0327,29.0189,29.0327,4000.0
2013-08-15 11:40:00,42.06,42.06,41.99,42.0,12800.0,29.0327,29.0327,28.9844,28.9913,12800.0
2013-08-15 11:45:00,41.98,42.03,41.98,42.02,7600.0,28.9775,29.012,28.9775,29.0051,7600.0
2013-08-15 11:50:00,42.03,42.03,41.98,41.98,11800.0,29.012,29.012,28.9775,28.9775,11800.0
2013-08-15 11:55:00,42.01,42.01,41.96,41.97,23800.0,28.9982,28.9982,28.9637,28.9706,23800.0
2013-08-15 12:00:00,41.98,42.0,41.98,42.0,4400.0,28.9775,28.9913,28.9775,28.9913,4400.0
2013-08-15 12:05:00,42.01,42.01,41.96,41.98,21200.0,28.9982,28.9982,28.9637,28.9775,21200.0
2013-08-15 12:10:00,41.99,41.99,41.94,41.96,30600.0,28.9844,28.9844,28.9498,28.9637,30600.0
2013-08-15 12:15:00,41.96,41.97,41.93,41.97,23200.0,28.9637,28.9706,28.9429,28.9706,23200.0
2013-08-15 12:20:00,41.98,42.0,41.98,41.99,3200.0,28.9775,28.9913,28.9775,28.9844,3200.0
2013-08-15 12:25:00,41.98,42.02,41.97,42.02,9600.0,28.9775,29.0051,28.9706,29.0051,9600.0
2013-08-15 12:30:00,42.04,42.07,41.99,42.02,8000.0,29.0189,29.0396,28.9844,29.0051,8000.0
2013-08-15 12:35:00,42.0,42.01,41.97,42.01,17200.0,28.9913,28.9982,28.9706,28.9982,17200.0
2013-08-15 12:40:00,42.0,42.02,41.99,41.99,7200.0,28.9913,29.0051,28.9844,28.9844,7200.0
2013-08-15 12:45:00,42.0,42.01,41.99,42.01,16600.0,28.9913,28.9982,28.9844,28.9982,16600.0
2013-08-15 12:50:00,42.0,42.06,42.0,42.05,21600.0,28.9913,29.0327,28.9913,29.0258,21600.0
2013-08-15 12:55:00,42.05,42.06,42.04,42.04,10400.0,29.0258,29.0327,29.0189,29.0189,10400.0
2013-08-15 13:00:00,42.04,42.07,42.02,42.02,9800.0,29.0189,29.0396,29.0051,29.0051,9800.0
2013-08-15 13:05:00,42.04,42.04,42.01,42.03,5400.0,29.0189,29.0189,28.9982,29.012,5400.0
2013-08-15 13:10:00,42.03,42.04,41.96,41.98,25200.0,29.012,29.0189,28.9637,28.9775,25200.0
2013-08-15 13:15:00,41.98,42.03,41.97,42.02,11200.0,28.9775,29.012,28.9706,29.0051,11200.0
2013-08-15 13:20:00,42.02,42.02,41.95,41.96,4600.0,29.0051,29.0051,28.9568,28.9637,4600.0
2013-08-15 13:25:00,41.96,41.96,41.91,41.91,41000.0,28.9637,28.9637,28.9291,28.9291,41000.0
2013-08-15 13:30:00,41.9,41.93,41.88,41.9,18400.0,28.9222,28.9429,28.9084,28.9222,18400.0
2013-08-15 13:35:00,41.9,41.97,41.9,41.94,40200.0,28.9222,28.9706,28.9222,28.9498,40200.0
2013-08-15 13:40:00,41.93,42.0,41.93,42.0,17800.0,28.9429,28.9913,28.9429,28.9913,17800.0
2013-08-15 13:45:00,42.0,42.02,41.98,41.98,25800.0,28.9913,29.0051,28.9775,28.9775,25800.0
2013-08-15 13:50:00,41.98,41.99,41.91,41.93,18200.0,28.9775,28.9844,28.9291,28.9429,18200.0
2013-08-15 13:55:00,41.92,41.92,41.88,41.9,10600.0,28.936,28.936,28.9084,28.9222,10600.0
2013-08-15 14:00:00,41.91,41.91,41.84,41.84,17400.0,28.9291,28.9291,28.8808,28.8808,17400.0
2013-08-15 14:05:00,41.83,41.86,41.82,41.83,11400.0,28.8739,28.8946,28.867,28.8739,11400.0
2013-08-15 14:10:00,41.83,41.83,41.77,41.79,22000.0,28.8739,28.8739,28.8325,28.8463,22000.0
2013-08-15 14:15:00,41.77,41.85,41.77,41.85,24000.0,28.8325,28.8877,28.8325,28.8877,24000.0
2013-08-15 14:20:00,41.84,41.88,41.81,41.85,19000.0,28.8808,28.9084,28.8601,28.8877,19000.0
2013-08-15 14:25:00,41.87,41.93,41.87,41.93,12200.0,28.9015,28.9429,28.9015,28.9429,12200.0
2013-08-15 14:30:00,41.93,41.98,41.93,41.98,38200.0,28.9429,28.9775,28.9429,28.9775,38200.0
2013-08-15 14:35:00,41.97,42.02,41.97,41.98,102200.0,28.9706,29.0051,28.9706,28.9775,102200.0
2013-08-15 14:40:00,41.99,42.01,41.97,42.0,13200.0,28.9844,28.9982,28.9706,28.9913,13200.0
2013-08-15 14:45:00,42.01,42.02,41.96,41.97,12000.0,28.9982,29.0051,28.9637,28.9706,12000.0
2013-08-15 14:50:00,41.97,41.99,41.96,41.99,12800.0,28.9706,28.9844,28.9637,28.9844,12800.0
2013-08-15 14:55:00,41.99,42.01,41.97,41.97,7800.0,28.9844,28.9982,28.9706,28.9706,7800.0
2013-08-15 15:00:00,41.98,42.0,41.96,41.96,10600.0,28.9775,28.9913,28.9637,28.9637,10600.0
2013-08-15 15:05:00,41.96,41.99,41.95,41.95,10600.0,28.9637,28.9844,28.9568,28.9568,10600.0
2013-08-15 15:10:00,41.95,41.95,41.9,41.91,10800.0,28.9568,28.9568,28.9222,28.9291,10800.0
2013-08-15 15:15:00,41.92,41.92,41.88,41.91,6400.0,28.936,28.936,28.9084,28.9291,6400.0
2013-08-15 15:20:00,41.9,41.92,41.88,41.92,19200.0,28.9222,28.936,28.9084,28.936,19200.0
2013-08-15 15:25:00,41.92,41.94,41.91,41.93,13200.0,28.936,28.9498,28.9291,28.9429,13200.0
2013-08-15 15:30:00,41.94,41.96,41.93,41.94,19200.0,28.9498,28.9637,28.9429,28.9498,19200.0
2013-08-15 15:35:00,41.93,41.95,41.92,41.93,16200.0,28.9429,28.9568,28.936,28.9429,16200.0
2013-08-15 15:40:00,41.94,41.95,41.93,41.93,19400.0,28.9498,28.9568,28.9429,28.9429,19400.0
2013-08-15 15:45:00,41.92,41.99,41.92,41.97,44200.0,28.936,28.9844,28.936,28.9706,44200.0
2013-08-15 15:50:00,41.97,41.99,41.94,41.94,68400.0,28.9706,28.9844,28.9498,28.9498,68400.0
2013-08-15 15:55:00,41.94,41.96,41.9,41.9,85800.0,28.9498,28.9637,28.9222,28.9222,85800.0
2013-08-16 09:30:00,41.91,41.97,41.88,41.92,193000.0,28.9291,28.9706,28.9084,28.936,193000.0
2013-08-16 09:35:00,41.92,42.02,41.91,41.92,11600.0,28.936,29.0051,28.9291,28.936,11600.0
2013-08-16 09:40:00,41.92,41.92,41.78,41.84,4000.0,28.936,28.936,28.8394,28.8808,4000.0
2013-08-16 09:45:00,41.79,41.92,41.79,41.9,7400.0,28.8463,28.936,28.8463,28.9222,7400.0
2013-08-16 09:50:00,41.86,41.86,41.76,41.76,8000.0,28.8946,28.8946,28.8256,28.8256,8000.0
2013-08-16 09:55:00,41.76,41.76,41.65,41.69,13400.0,28.8256,28.8256,28.7497,28.7773,13400.0
2013-08-16 10:00:00,41.72,41.76,41.66,41.66,8000.0,28.798,28.8256,28.7566,28.7566,8000.0
2013-08-16 10:05:00,41.73,41.76,41.67,41.74,15400.0,28.8049,28.8256,28.7635,28.8118,15400.0
2013-08-16 10:10:00,41.74,41.75,41.59,41.59,37400.0,28.8118,28.8187,28.7083,28.7083,37400.0
2013-08-16 10:15:00,41.56,41.6,41.56,41.57,10800.0,28.6875,28.7152,28.6875,28.6944,10800.0
2013-08-16 10:20:00,41.56,41.57,41.48,41.52,13600.0,28.6875,28.6944,28.6323,28.6599,13600.0
2013-08-16 10:25:00,41.51,41.55,41.48,41.52,11800.0,28.653,28.6806,28.6323,28.6599,11800.0
2013-08-16 10:30:00,41.56,41.57,41.49,41.54,10600.0,28.6875,28.6944,28.6392,28.6737,10600.0
2013-08-16 10:35:00,41.53,41.62,41.52,41.52,14800.0,28.6668,28.729,28.6599,28.6599,14800.0
2013-08-16 10:40:00,41.52,41.52,41.45,41.45,22000.0,28.6599,28.6599,28.6116,28.6116,22000.0
2013-08-16 10:45:00,41.45,41.5,41.43,41.5,18600.0,28.6116,28.6461,28.5978,28.6461,18600.0
2013-08-16 10:50:00,41.51,41.52,41.48,41.52,9600.0,28.653,28.6599,28.6323,28.6599,9600.0
2013-08-16 10:55:00,41.51,41.54,41.46,41.46,8000.0,28.653,28.6737,28.6185,28.6185,8000.0
2013-08-16 11:00:00,41.48,41.51,41.46,41.49,10200.0,28.6323,28.653,28.6185,28.6392,10200.0
2013-08-16 11:05:00,41.51,41.53,41.49,41.51,15200.0,28.653,28.6668,28.6392,28.653,15200.0
2013-08-16 11:10:00,41.51,41.53,41.49,41.51,24600.0,28.653,28.6668,28.6392,28.653,24600.0
2013-08-16 11:15:00,41.5,41.5,41.45,41.45,17800.0,28.6461,28.6461,28.6116,28.6116,17800.0
2013-08-16 11:20:00,41.45,41.45,41.4,41.4,17200.0,28.6116,28.6116,28.5771,28.5771,17200.0
2013-08-16 11:25:00,41.41,41.49,41.4,41.46,21600.0,28.584,28.6392,28.5771,28.6185,21600.0
2013-08-16 11:30:00,41.45,41.49,41.45,41.48,14400.0,28.6116,28.6392,28.6116,28.6323,14400.0
2013-08-16 11:35:00,41.46,41.49,41.44,41.49,9000.0,28.6185,28.6392,28.6047,28.6392,9000.0
2013-08-16 11:40:00,41.49,41.53,41.49,41.53,13600.0,28.6392,28.6668,28.6392,28.6668,13600.0
2013-08-16 11:45:00,41.52,41.53,41.49,41.51,15200.0,28.6599,28.6668,28.6392,28.653,15200.0
2013-08-16 11:50:00,41.49,41.49,41.47,41.47,10000.0,28.6392,28.6392,28.6254,28.6254,10000.0
2013-08-16 11:55:00,41.47,41.49,41.44,41.46,13400.0,28.6254,28.6392,28.6047,28.6185,13400.0
2013-08-16 12:00:00,41.46,41.47,41.44,41.47,7000.0,28.6185,28.6254,28.6047,28.6254,7000.0
2013-08-16 12:05:00,41.46,41.46,41.42,41.45,11000.0,28.6185,28.6185,28.5909,28.6116,11000.0
2013-08-16 12:10:00,41.45,41.46,41.4,41.43,4600.0,28.6116,28.6185,28.5771,28.5978,4600.0
2013-08-16 12:15:00,41.44,41.49,41.43,41.47,17200.0,28.6047,28.6392,28.5978,28.6254,17200.0
2013-08-16 12:20:00,41.47,41.47,41.42,41.44,7000.0,28.6254,28.6254,28.5909,28.6047,7000.0
2013-08-16 12:25:00,41.43,41.44,41.39,41.39,8400.0,28.5978,28.6047,28.5702,28.5702,8400.0
2013-08-16 12:30:00,41.41,41.45,41.39,41.45,15200.0,28.584,28.6116,28.5702,28.6116,15200.0
2013-08-16 12:35:00,41.45,41.49,41.44,41.46,19800.0,28.6116,28.6392,28.6047,28.6185,19800.0
2013-08-16 12:40:00,41.45,41.47,41.44,41.46,8200.0,28.6116,28.6254,28.6047,28.6185,8200.0
2013-08-16 12:45:00,41.48,41.49,41.42,41.43,8200.0,28.6323,28.6392,28.5909,28.5978,8200.0
2013-08-16 12:50:00,41.42,41.45,41.41,41.45,3400.0,28.5909,28.6116,28.584,28.6116,3400.0
2013-08-16 12:55:00,41.44,41.44,41.39,41.4,4800.0,28.6047,28.6047,28.5702,28.5771,4800.0
2013-08-16 13:00:00,41.37,41.4,41.33,41.34,16400.0,28.5564,28.5771,28.5288,28.5357,16400.0
2013-08-16 13:05:00,41.35,41.35,41.31,41.33,11600.0,28.5426,28.5426,28.515,28.5288,11600.0
2013-08-16 13:10:00,41.32,41.34,41.27,41.27,12000.0,28.5219,28.5357,28.4874,28.4874,12000.0
2013-08-16 13:15:00,41.29,41.31,41.27,41.3,6200.0,28.5012,28.515,28.4874,28.5081,6200.0
2013-08-16 13:20:00,41.29,41.32,41.26,41.27,42800.0,28.5012,28.5219,28.4805,28.4874,42800.0
2013-08-16 13:25:00,41.27,41.28,41.23,41.23,27000.0,28.4874,28.4943,28.4598,28.4598,27000.0
2013-08-16 13:30:00,41.24,41.25,41.21,41.24,9800.0,28.4667,28.4736,28.446,28.4667,9800.0
2013-08-16 13:35:00,41.25,41.26,41.19,41.19,6600.0,28.4736,28.4805,28.4321,28.4321,6600.0
2013-08-16 13:40:00,41.2,41.2,41.09,41.1,18800.0,28.4391,28.4391,28.3631,28.37,18800.0
2013-08-16 13:45:00,41.13,41.18,41.1,41.16,13600.0,28.3907,28.4252,28.37,28.4114,13600.0
2013-08-16 13:50:00,41.16,41.24,41.16,41.23,6000.0,28.4114,28.4667,28.4114,28.4598,6000.0
2013-08-16 13:55:00,41.24,41.3,41.24,41.3,8000.0,28.4667,28.5081,28.4667,28.5081,8000.0
2013-08-16 14:00:00,41.3,41.3,41.25,41.26,4800.0,28.5081,28.5081,28.4736,28.4805,4800.0
2013-08-16 14:05:00,41.27,41.31,41.23,41.25,9200.0,28.4874,28.515,28.4598,28.4736,9200.0
2013-08-16 14:10:00,41.26,41.27,41.18,41.19,13200.0,28.4805,28.4874,28.4252,28.4321,13200.0
2013-08-16 14:15:00,41.18,41.19,41.09,41.13,27600.0,28.4252,28.4321,28.3631,28.3907,27600.0
2013-08-16 14:20:00,41.16,41.2,41.15,41.17,3600.0,28.4114,28.4391,28.4045,28.4183,3600.0
2013-08-16 14:25:00,41.19,41.21,41.17,41.19,8600.0,28.4321,28.446,28.4183,28.4321,8600.0
2013-08-16 14:30:00,41.21,41.23,41.18,41.18,7800.0,28.446,28.4598,28.4252,28.4252,7800.0
2013-08-16 14:35:00,41.2,41.22,41.15,41.22,9400.0,28.4391,28.4529,28.4045,28.4529,9400.0
2013-08-16 14:40:00,41.24,41.27,41.24,41.24,7600.0,28.4667,28.4874,28.4667,28.4667,7600.0
2013-08-16 14:45:00,41.26,41.35,41.26,41.3,7200.0,28.4805,28.5426,28.4805,28.5081,7200.0
2013-08-16 14:50:00,41.31,41.36,41.31,41.35,5800.0,28.515,28.5495,28.515,28.5426,5800.0
2013-08-16 14:55:00,41.35,41.38,41.33,41.38,4600.0,28.5426,28.5633,28.5288,28.5633,4600.0
2013-08-16 15:00:00,41.36,41.41,41.36,41.4,42400.0,28.5495,28.584,28.5495,28.5771,42400.0
2013-08-16 15:05:00,41.41,41.45,41.41,41.45,6400.0,28.584,28.6116,28.584,28.6116,6400.0
2013-08-16 15:10:00,41.46,41.5,41.46,41.5,14000.0,28.6185,28.6461,28.6185,28.6461,14000.0
2013-08-16 15:15:00,41.5,41.51,41.45,41.47,12000.0,28.6461,28.653,28.6116,28.6254,12000.0
2013-08-16 15:20:00,41.45,41.51,41.45,41.51,6600.0,28.6116,28.653,28.6116,28.653,6600.0
2013-08-16 15:25:00,41.49,41.52,41.47,41.51,11200.0,28.6392,28.6599,28.6254,28.653,11200.0
2013-08-16 15:30:00,41.49,41.53,41.48,41.51,13400.0,28.6392,28.6668,28.6323,28.653,13400.0
2013-08-16 15:35:00,41.52,41.56,41.52,41.54,10800.0,28.6599,28.6875,28.6599,28.6737,10800.0
2013-08-16 15:40:00,41.54,41.55,41.51,41.51,9000.0,28.6737,28.6806,28.653,28.653,9000.0
2013-08-16 15:45:00,41.5,41.51,41.48,41.49,32400.0,28.6461,28.653,28.6323,28.6392,32400.0
2013-08-16 15:50:00,41.49,41.49,41.45,41.45,35600.0,28.6392,28.6392,28.6116,28.6116,35600.0
2013-08-16 15:55:00,41.46,41.49,41.44,41.44,99200.0,28.6185,28.6392,28.6047,28.6047,99200.0
2013-08-19 09:30:00,41.4,41.4,41.19,41.23,20800.0,28.5771,28.5771,28.4321,28.4598,20800.0
2013-08-19 09:35:00,41.23,41.31,41.12,41.3,14400.0,28.4598,28.515,28.3838,28.5081,14400.0
2013-08-19 09:40:00,41.27,41.47,41.27,41.35,18000.0,28.4874,28.6254,28.4874,28.5426,18000.0
2013-08-19 09:45:00,41.35,41.35,41.26,41.35,3600.0,28.5426,28.5426,28.4805,28.5426,3600.0
2013-08-19 09:50:00,41.32,41.45,41.26,41.43,13600.0,28.5219,28.6116,28.4805,28.5978,13600.0
2013-08-19 09:55:00,41.4,41.48,41.4,41.48,6000.0,28.5771,28.6323,28.5771,28.6323,6000.0
2013-08-19 10:00:00,41.52,41.54,41.42,41.46,15400.0,28.6599,28.6737,28.5909,28.6185,15400.0
2013-08-19 10:05:00,41.44,41.47,41.43,41.43,2800.0,28.6047,28.6254,28.5978,28.5978,2800.0
2013-08-19 10:10:00,41.42,41.48,41.4,41.47,7000.0,28.5909,28.6323,28.5771,28.6254,7000.0
2013-08-19 10:15:00,41.47,41.48,41.38,41.42,59600.0,28.6254,28.6323,28.5633,28.5909,59600.0
2013-08-19 10:20:00,41.42,41.45,41.4,41.44,18200.0,28.5909,28.6116,28.5771,28.6047,18200.0
2013-08-19 10:25:00,41.4,41.4,41.35,41.38,6200.0,28.5771,28.5771,28.5426,28.5633,6200.0
2013-08-19 10:30:00,41.37,41.39,41.34,41.37,15400.0,28.5564,28.5702,28.5357,28.5564,15400.0
2013-08-19 10:35:00,41.36,41.46,41.35,41.46,71600.0,28.5495,28.6185,28.5426,28.6185,71600.0
2013-08-19 10:40:00,41.46,41.51,41.46,41.5,13000.0,28.6185,28.653,28.6185,28.6461,13000.0
2013-08-19 10:45:00,41.52,41.52,41.43,41.44,6600.0,28.6599,28.6599,28.5978,28.6047,6600.0
2013-08-19 10:50:00,41.44,41.44,41.35,41.4,7400.0,28.6047,28.6047,28.5426,28.5771,7400.0
2013-08-19 10:55:00,41.41,41.42,41.33,41.37,8400.0,28.584,28.5909,28.5288,28.5564,8400.0
2013-08-19 11:00:00,41.38,41.38,41.31,41.34,13000.0,28.5633,28.5633,28.515,28.5357,13000.0
2013-08-19 11:05:00,41.33,41.39,41.32,41.36,5600.0,28.5288,28.5702,28.5219,28.5495,5600.0
2013-08-19 11:10:00,41.37,41.42,41.37,41.4,4800.0,28.5564,28.5909,28.5564,28.5771,4800.0
2013-08-19 11:15:00,41.41,41.41,41.35,41.35,12600.0,28.584,28.584,28.5426,28.5426,12600.0
2013-08-19 11:20:00,41.35,41.35,41.32,41.34,7600.0,28.5426,28.5426,28.5219,28.5357,7600.0
2013-08-19 11:25:00,41.34,41.37,41.33,41.36,2200.0,28.5357,28.5564,28.5288,28.5495,2200.0
2013-08-19 11:30:00,41.34,41.4,41.31,41.35,18000.0,28.5357,28.5771,28.515,28.5426,18000.0
2013-08-19 11:35:00,41.38,41.38,41.24,41.26,8600.0,28.5633,28.5633,28.4667,28.4805,8600.0
2013-08-19 11:40:00,41.27,41.31,41.26,41.31,3000.0,28.4874,28.515,28.4805,28.515,3000.0
2013-08-19 11:45:00,41.31,41.36,41.3,41.33,9400.0,28.515,28.5495,28.5081,28.5288,9400.0
2013-08-19 11:50:00,41.3,41.31,41.28,41.29,11600.0,28.5081,28.515,28.4943,28.5012,11600.0
2013-08-19 11:55:00,41.29,41.3,41.29,41.3,6800.0,28.5012,28.5081,28.5012,28.5081,6800.0
2013-08-19 12:00:00,41.28,41.28,41.2,41.23,8400.0,28.4943,28.4943,28.4391,28.4598,8400.0
2013-08-19 12:05:00,41.22,41.25,41.21,41.23,7200.0,28.4529,28.4736,28.446,28.4598,7200.0
2013-08-19 12:10:00,41.23,41.26,41.23,41.26,2400.0,28.4598,28.4805,28.4598,28.4805,2400.0
2013-08-19 12:15:00,41.27,41.27,41.23,41.23,7800.0,28.4874,28.4874,28.4598,28.4598,7800.0
2013-08-19 12:20:00,41.23,41.23,41.22,41.22,3800.0,28.4598,28.4598,28.4529,28.4529,3800.0
2013-08-19 12:25:00,41.23,41.27,41.23,41.24,6200.0,28.4598,28.4874,28.4598,28.4667,6200.0
2013-08-19 12:30:00,41.24,41.25,41.22,41.22,6800.0,28.4667,28.4736,28.4529,28.4529,6800.0
2013-08-19 12:35:00,41.23,41.27,41.23,41.25,6400.0,28.4598,28.4874,28.4598,28.4736,6400.0
2013-08-19 12:40:00,41.24,41.27,41.23,41.27,5400.0,28.4667,28.4874,28.4598,28.4874,5400.0
2013-08-19 12:45:00,41.26,41.27,41.23,41.24,7800.0,28.4805,28.4874,28.4598,28.4667,7800.0
2013-08-19 12:50:00,41.25,41.27,41.24,41.25,17600.0,28.4736,28.4874,28.4667,28.4736,17600.0
2013-08-19 12:55:00,41.24,41.3,41.24,41.29,26200.0,28.4667,28.5081,28.4667,28.5012,26200.0
2013-08-19 13:00:00,41.28,41.29,41.23,41.25,5000.0,28.4943,28.5012,28.4598,28.4736,5000.0
2013-08-19 13:05:00,41.23,41.26,41.21,41.24,6400.0,28.4598,28.4805,28.446,28.4667,6400.0
2013-08-19 13:10:00,41.24,41.26,41.23,41.23,11200.0,28.4667,28.4805,28.4598,28.4598,11200.0
2013-08-19 13:15:00,41.23,41.24,41.23,41.23,3600.0,28.4598,28.4667,28.4598,28.4598,3600.0
2013-08-19 13:20:00,41.22,41.22,41.16,41.17,4400.0,28.4529,28.4529,28.4114,28.4183,4400.0
2013-08-19 13:25:00,41.17,41.19,41.08,41.11,20600.0,28.4183,28.4321,28.3562,28.3769,20600.0
2013-08-19 13:30:00,41.1,41.13,41.08,41.08,12200.0,28.37,28.3907,28.3562,28.3562,12200.0
2013-08-19 13:35:00,41.09,41.1,41.06,41.06,19000.0,28.3631,28.37,28.3424,28.3424,19000.0
2013-08-19 13:40:00,41.05,41.08,41.03,41.05,11800.0,28.3355,28.3562,28.3217,28.3355,11800.0
2013-08-19 13:45:00,41.06,41.1,41.05,41.1,11200.0,28.3424,28.37,28.3355,28.37,11200.0
2013-08-19 13:50:00,41.1,41.13,41.1,41.12,8200.0,28.37,28.3907,28.37,28.3838,8200.0
2013-08-19 13:55:00,41.11,41.13,41.1,41.11,9000.0,28.3769,28.3907,28.37,28.3769,9000.0
2013-08-19 14:00:00,41.12,41.13,41.09,41.13,8200.0,28.3838,28.3907,28.3631,28.3907,8200.0
2013-08-19 14:05:00,41.11,41.14,41.1,41.12,5800.0,28.3769,28.3976,28.37,28.3838,5800.0
2013-08-19 14:10:00,41.12,41.15,41.12,41.13,6800.0,28.3838,28.4045,28.3838,28.3907,6800.0
2013-08-19 14:15:00,41.13,41.18,41.11,41.18,12000.0,28.3907,28.4252,28.3769,28.4252,12000.0
2013-08-19 14:20:00,41.18,41.19,41.13,41.13,20000.0,28.4252,28.4321,28.3907,28.3907,20000.0
2013-08-19 14:25:00,41.13,41.16,41.12,41.15,21400.0,28.3907,28.4114,28.3838,28.4045,21400.0
2013-08-19 14:30:00,41.13,41.15,41.07,41.1,9000.0,28.3907,28.4045,28.3493,28.37,9000.0
2013-08-19 14:35:00,41.1,41.16,41.1,41.15,22000.0,28.37,28.4114,28.37,28.4045,22000.0
2013-08-19 14:40:00,41.15,41.17,41.1,41.16,16200.0,28.4045,28.4183,28.37,28.4114,16200.0
2013-08-19 14:45:00,41.16,41.19,41.15,41.17,9800.0,28.4114,28.4321,28.4045,28.4183,9800.0
2013-08-19 14:50:00,41.17,41.18,41.08,41.12,24800.0,28.4183,28.4252,28.3562,28.3838,24800.0
2013-08-19 14:55:00,41.12,41.19,41.12,41.18,9800.0,28.3838,28.4321,28.3838,28.4252,9800.0
2013-08-19 15:00:00,41.17,41.17,41.12,41.13,3600.0,28.4183,28.4183,28.3838,28.3907,3600.0
2013-08-19 15:05:00,41.13,41.15,41.13,41.13,6600.0,28.3907,28.4045,28.3907,28.3907,6600.0
2013-08-19 15:10:00,41.13,41.15,41.1,41.15,32800.0,28.3907,28.4045,28.37,28.4045,32800.0
2013-08-19 15:15:00,41.14,41.18,41.13,41.16,15200.0,28.3976,28.4252,28.3907,28.4114,15200.0
2013-08-19 15:20:00,41.16,41.16,41.13,41.15,17800.0,28.4114,28.4114,28.3907,28.4045,17800.0
2013-08-19 15:25:00,41.15,41.15,41.12,41.12,7000.0,28.4045,28.4045,28.3838,28.3838,7000.0
2013-08-19 15:30:00,41.13,41.15,41.12,41.12,14200.0,28.3907,28.4045,28.3838,28.3838,14200.0
2013-08-19 15:35:00,41.13,41.13,41.07,41.07,10800.0,28.3907,28.3907,28.3493,28.3493,10800.0
2013-08-19 15:40:00,41.07,41.1,41.04,41.1,23400.0,28.3493,28.37,28.3286,28.37,23400.0
2013-08-19 15:45:00,41.11,41.15,41.1,41.11,21200.0,28.3769,28.4045,28.37,28.3769,21200.0
2013-08-19 15:50:00,41.11,41.15,41.09,41.09,28200.0,28.3769,28.4045,28.3631,28.3631,28200.0
2013-08-19 15:55:00,41.09,41.1,41.05,41.05,82000.0,28.3631,28.37,28.3355,28.3355,82000.0
2013-08-20 09:30:00,41.04,41.1,41.04,41.05,26200.0,28.3286,28.37,28.3286,28.3355,26200.0
2013-08-20 09:35:00,41.05,41.13,41.04,41.12,36400.0,28.3355,28.3907,28.3286,28.3838,36400.0
2013-08-20 09:40:00,41.12,41.18,41.06,41.1,10200.0,28.3838,28.4252,28.3424,28.37,10200.0
2013-08-20 09:45:00,41.08,41.17,41.08,41.17,12000.0,28.3562,28.4183,28.3562,28.4183,12000.0
2013-08-20 09:50:00,41.12,41.18,41.09,41.15,14600.0,28.3838,28.4252,28.3631,28.4045,14600.0
2013-08-20 09:55:00,41.15,41.26,41.15,41.24,41800.0,28.4045,28.4805,28.4045,28.4667,41800.0
2013-08-20 10:00:00,41.24,41.5,41.24,41.49,66000.0,28.4667,28.6461,28.4667,28.6392,66000.0
2013-08-20 10:05:00,41.49,41.55,41.45,41.49,19800.0,28.6392,28.6806,28.6116,28.6392,19800.0
2013-08-20 10:10:00,41.5,41.63,41.5,41.56,34600.0,28.6461,28.7359,28.6461,28.6875,34600.0
2013-08-20 10:15:00,41.59,41.6,41.5,41.6,59800.0,28.7083,28.7152,28.6461,28.7152,59800.0
2013-08-20 10:20:00,41.6,41.68,41.59,41.63,10800.0,28.7152,28.7704,28.7083,28.7359,10800.0
2013-08-20 10:25:00,41.66,41.77,41.66,41.72,9600.0,28.7566,28.8325,28.7566,28.798,9600.0
2013-08-20 10:30:00,41.73,41.79,41.71,41.77,13800.0,28.8049,28.8463,28.7911,28.8325,13800.0
2013-08-20 10:35:00,41.79,41.96,41.77,41.9,22400.0,28.8463,28.9637,28.8325,28.9222,22400.0
2013-08-20 10:40:00,41.92,41.96,41.85,41.88,35800.0,28.936,28.9637,28.8877,28.9084,35800.0
2013-08-20 10:45:00,41.88,41.88,41.82,41.84,6800.0,28.9084,28.9084,28.867,28.8808,6800.0
2013-08-20 10:50:00,41.85,41.9,41.81,41.88,17400.0,28.8877,28.9222,28.8601,28.9084,17400.0
2013-08-20 10:55:00,41.9,41.9,41.83,41.84,6800.0,28.9222,28.9222,28.8739,28.8808,6800.0
2013-08-20 11:00:00,41.84,41.87,41.82,41.83,8800.0,28.8808,28.9015,28.867,28.8739,8800.0
2013-08-20 11:05:00,41.82,41.84,41.79,41.83,6400.0,28.867,28.8808,28.8463,28.8739,6400.0
2013-08-20 11:10:00,41.83,41.83,41.8,41.8,7200.0,28.8739,28.8739,28.8532,28.8532,7200.0
2013-08-20 11:15:00,41.79,41.8,41.75,41.8,7600.0,28.8463,28.8532,28.8187,28.8532,7600.0
2013-08-20 11:20:00,41.77,41.8,41.77,41.78,6000.0,28.8325,28.8532,28.8325,28.8394,6000.0
2013-08-20 11:25:00,41.78,41.78,41.72,41.72,5200.0,28.8394,28.8394,28.798,28.798,5200.0
2013-08-20 11:30:00,41.72,41.72,41.68,41.7,17800.0,28.798,28.798,28.7704,28.7842,17800.0
2013-08-20 11:35:00,41.7,41.7,41.67,41.69,9600.0,28.7842,28.7842,28.7635,28.7773,9600.0
2013-08-20 11:40:00,41.68,41.71,41.68,41.71,5200.0,28.7704,28.7911,28.7704,28.7911,5200.0
2013-08-20 11:45:00,41.71,41.72,41.69,41.7,4600.0,28.7911,28.798,28.7773,28.7842,4600.0
2013-08-20 11:50:00,41.71,41.72,41.69,41.7,8200.0,28.7911,28.798,28.7773,28.7842,8200.0
2013-08-20 11:55:00,41.71,41.72,41.67,41.68,8200.0,28.7911,28.798,28.7635,28.7704,8200.0
2013-08-20 12:00:00,41.68,41.7,41.68,41.69,2600.0,28.7704,28.7842,28.7704,28.7773,2600.0
2013-08-20 12:05:00,41.69,41.71,41.69,41.7,9800.0,28.7773,28.7911,28.7773,28.7842,9800.0
2013-08-20 12:10:00,41.71,41.74,41.7,41.74,8000.0,28.7911,28.8118,28.7842,28.8118,8000.0
2013-08-20 12:15:00,41.74,41.77,41.74,41.77,3600.0,28.8118,28.8325,28.8118,28.8325,3600.0
2013-08-20 12:20:00,41.77,41.77,41.75,41.75,4200.0,28.8325,28.8325,28.8187,28.8187,4200.0
2013-08-20 12:25:00,41.77,41.79,41.74,41.78,7200.0,28.8325,28.8463,28.8118,28.8394,7200.0
2013-08-20 12:30:00,41.78,41.81,41.77,41.77,10000.0,28.8394,28.8601,28.8325,28.8325,10000.0
2013-08-20 12:35:00,41.79,41.79,41.77,41.77,6000.0,28.8463,28.8463,28.8325,28.8325,6000.0
2013-08-20 12:40:00,41.77,41.77,41.76,41.76,7000.0,28.8325,28.8325,28.8256,28.8256,7000.0
2013-08-20 12:45:00,41.77,41.77,41.73,41.74,9600.0,28.8325,28.8325,28.8049,28.8118,9600.0
2013-08-20 12:50:00,41.76,41.76,41.72,41.72,9800.0,28.8256,28.8256,28.798,28.798,9800.0
2013-08-20 12:55:00,41.7,41.76,41.7,41.76,6200.0,28.7842,28.8256,28.7842,28.8256,6200.0
2013-08-20 13:00:00,41.76,41.76,41.74,41.76,7800.0,28.8256,28.8256,28.8118,28.8256,7800.0
2013-08-20 13:05:00,41.74,41.76,41.74,41.75,5000.0,28.8118,28.8256,28.8118,28.8187,5000.0
2013-08-20 13:10:00,41.75,41.75,41.73,41.74,5000.0,28.8187,28.8187,28.8049,28.8118,5000.0
2013-08-20 13:15:00,41.74,41.74,41.69,41.7,12200.0,28.8118,28.8118,28.7773,28.7842,12200.0
2013-08-20 13:20:00,41.7,41.7,41.66,41.66,5200.0,28.7842,28.7842,28.7566,28.7566,5200.0
2013-08-20 13:25:00,41.66,41.67,41.63,41.66,10400.0,28.7566,28.7635,28.7359,28.7566,10400.0
2013-08-20 13:30:00,41.66,41.68,41.64,41.68,9400.0,28.7566,28.7704,28.7428,28.7704,9400.0
2013-08-20 13:35:00,41.68,41.69,41.66,41.68,10400.0,28.7704,28.7773,28.7566,28.7704,10400.0
2013-08-20 13:40:00,41.67,41.68,41.66,41.67,8000.0,28.7635,28.7704,28.7566,28.7635,8000.0
2013-08-20 13:45:00,41.67,41.69,41.65,41.69,6400.0,28.7635,28.7773,28.7497,28.7773,6400.0
2013-08-20 13:50:00,41.69,41.69,41.67,41.68,5200.0,28.7773,28.7773,28.7635,28.7704,5200.0
2013-08-20 13:55:00,41.68,41.71,41.68,41.71,16000.0,28.7704,28.7911,28.7704,28.7911,16000.0
2013-08-20 14:00:00,41.7,41.73,41.7,41.73,21000.0,28.7842,28.8049,28.7842,28.8049,21000.0
2013-08-20 14:05:00,41.73,41.75,41.72,41.72,9400.0,28.8049,28.8187,28.798,28.798,9400.0
2013-08-20 14:10:00,41.73,41.74,41.72,41.73,12200.0,28.8049,28.8118,28.798,28.8049,12200.0
2013-08-20 14:15:00,41.73,41.73,41.7,41.7,16800.0,28.8049,28.8049,28.7842,28.7842,16800.0
2013-08-20 14:20:00,41.7,41.73,41.68,41.73,16800.0,28.7842,28.8049,28.7704,28.8049,16800.0
2013-08-20 14:25:00,41.74,41.77,41.74,41.77,9200.0,28.8118,28.8325,28.8118,28.8325,9200.0
2013-08-20 14:30:00,41.77,41.77,41.74,41.75,12400.0,28.8325,28.8325,28.8118,28.8187,12400.0
2013-08-20 14:35:00,41.74,41.74,41.69,41.72,11800.0,28.8118,28.8118,28.7773,28.798,11800.0
2013-08-20 14:40:00,41.73,41.74,41.73,41.74,12200.0,28.8049,28.8118,28.8049,28.8118,12200.0
2013-08-20 14:45:00,41.72,41.76,41.71,41.75,23000.0,28.798,28.8256,28.7911,28.8187,23000.0
2013-08-20 14:50:00,41.75,41.77,41.74,41.74,16400.0,28.8187,28.8325,28.8118,28.8118,16400.0
2013-08-20 14:55:00,41.74,41.74,41.71,41.73,14400.0,28.8118,28.8118,28.7911,28.8049,14400.0
2013-08-20 15:00:00,41.73,41.74,41.7,41.72,14600.0,28.8049,28.8118,28.7842,28.798,14600.0
2013-08-20 15:05:00,41.73,41.78,41.73,41.76,14200.0,28.8049,28.8394,28.8049,28.8256,14200.0
2013-08-20 15:10:00,41.75,41.77,41.74,41.74,10400.0,28.8187,28.8325,28.8118,28.8118,10400.0
2013-08-20 15:15:00,41.74,41.76,41.71,41.72,16200.0,28.8118,28.8256,28.7911,28.798,16200.0
2013-08-20 15:20:00,41.71,41.71,41.69,41.7,12400.0,28.7911,28.7911,28.7773,28.7842,12400.0
2013-08-20 15:25:00,41.69,41.71,41.66,41.68,26000.0,28.7773,28.7911,28.7566,28.7704,26000.0
2013-08-20 15:30:00,41.68,41.7,41.65,41.65,22800.0,28.7704,28.7842,28.7497,28.7497,22800.0
2013-08-20 15:35:00,41.65,41.67,41.63,41.66,23800.0,28.7497,28.7635,28.7359,28.7566,23800.0
2013-08-20 15:40:00,41.66,41.72,41.66,41.68,33400.0,28.7566,28.798,28.7566,28.7704,33400.0
2013-08-20 15:45:00,41.67,41.71,41.65,41.65,37600.0,28.7635,28.7911,28.7497,28.7497,37600.0
2013-08-20 15:50:00,41.65,41.65,41.62,41.62,23000.0,28.7497,28.7497,28.729,28.729,23000.0
2013-08-20 15:55:00,41.62,41.65,41.59,41.61,87200.0,28.729,28.7497,28.7083,28.7221,87200.0
2013-08-21 09:30:00,41.49,41.49,41.08,41.21,26800.0,28.6392,28.6392,28.3562,28.446,26800.0
2013-08-21 09:35:00,41.27,41.34,41.22,41.27,4200.0,28.4874,28.5357,28.4529,28.4874,4200.0
2013-08-21 09:40:00,41.27,41.29,41.23,41.25,3200.0,28.4874,28.5012,28.4598,28.4736,3200.0
2013-08-21 09:45:00,41.24,41.34,41.24,41.34,5800.0,28.4667,28.5357,28.4667,28.5357,5800.0
2013-08-21 09:50:00,41.32,41.32,41.2,41.22,9200.0,28.5219,28.5219,28.4391,28.4529,9200.0
2013-08-21 09:55:00,41.18,41.27,41.18,41.27,12000.0,28.4252,28.4874,28.4252,28.4874,12000.0
2013-08-21 10:00:00,41.27,41.38,41.27,41.35,13400.0,28.4874,28.5633,28.4874,28.5426,13400.0
2013-08-21 10:05:00,41.32,41.35,41.28,41.33,17000.0,28.5219,28.5426,28.4943,28.5288,17000.0
2013-08-21 10:10:00,41.33,41.38,41.3,41.3,17800.0,28.5288,28.5633,28.5081,28.5081,17800.0
2013-08-21 10:15:00,41.3,41.4,41.3,41.38,26200.0,28.5081,28.5771,28.5081,28.5633,26200.0
2013-08-21 10:20:00,41.38,41.43,41.33,41.4,51400.0,28.5633,28.5978,28.5288,28.5771,51400.0
2013-08-21 10:25:00,41.42,41.48,41.37,41.41,44200.0,28.5909,28.6323,28.5564,28.584,44200.0
2013-08-21 10:30:00,41.41,41.43,41.32,41.35,24600.0,28.584,28.5978,28.5219,28.5426,24600.0
2013-08-21 10:35:00,41.35,41.35,41.29,41.32,12400.0,28.5426,28.5426,28.5012,28.5219,12400.0
2013-08-21 10:40:00,41.3,41.32,41.27,41.32,16000.0,28.5081,28.5219,28.4874,28.5219,16000.0
2013-08-21 10:45:00,41.32,41.34,41.3,41.31,12400.0,28.5219,28.5357,28.5081,28.515,12400.0
2013-08-21 10:50:00,41.3,41.31,41.28,41.3,8600.0,28.5081,28.515,28.4943,28.5081,8600.0
2013-08-21 10:55:00,41.29,41.29,41.25,41.26,10000.0,28.5012,28.5012,28.4736,28.4805,10000.0
2013-08-21 11:00:00,41.24,41.24,41.16,41.18,12000.0,28.4667,28.4667,28.4114,28.4252,12000.0
2013-08-21 11:05:00,41.16,41.16,41.1,41.11,10400.0,28.4114,28.4114,28.37,28.3769,10400.0
2013-08-21 11:10:00,41.09,41.12,41.09,41.1,11000.0,28.3631,28.3838,28.3631,28.37,11000.0
2013-08-21 11:15:00,41.1,41.15,41.06,41.09,19200.0,28.37,28.4045,28.3424,28.3631,19200.0
2013-08-21 11:20:00,41.08,41.08,41.03,41.07,11200.0,28.3562,28.3562,28.3217,28.3493,11200.0
2013-08-21 11:25:00,41.07,41.08,41.02,41.03,10600.0,28.3493,28.3562,28.3148,28.3217,10600.0
2013-08-21 11:30:00,41.05,41.05,40.99,41.01,21400.0,28.3355,28.3355,28.2941,28.3079,21400.0
2013-08-21 11:35:00,41.02,41.07,41.02,41.02,7000.0,28.3148,28.3493,28.3148,28.3148,7000.0
2013-08-21 11:40:00,41.01,41.02,40.93,40.96,14400.0,28.3079,28.3148,28.2527,28.2734,14400.0
2013-08-21 11:45:00,40.96,40.97,40.9,40.91,20200.0,28.2734,28.2803,28.232,28.2389,20200.0
2013-08-21 11:50:00,40.91,40.93,40.89,40.93,15000.0,28.2389,28.2527,28.2251,28.2527,15000.0
2013-08-21 11:55:00,40.94,40.99,40.94,40.94,7400.0,28.2596,28.2941,28.2596,28.2596,7400.0
2013-08-21 12:00:00,40.94,40.95,40.92,40.92,10600.0,28.2596,28.2665,28.2458,28.2458,10600.0
2013-08-21 12:05:00,40.93,40.94,40.88,40.94,10400.0,28.2527,28.2596,28.2182,28.2596,10400.0
2013-08-21 12:10:00,40.94,41.07,40.94,41.07,15400.0,28.2596,28.3493,28.2596,28.3493,15400.0
2013-08-21 12:15:00,41.07,41.12,41.07,41.11,12600.0,28.3493,28.3838,28.3493,28.3769,12600.0
2013-08-21 12:20:00,41.1,41.16,41.1,41.16,7600.0,28.37,28.4114,28.37,28.4114,7600.0
2013-08-21 12:25:00,41.17,41.22,41.16,41.19,7800.0,28.4183,28.4529,28.4114,28.4321,7800.0
2013-08-21 12:30:00,41.18,41.2,41.15,41.18,14800.0,28.4252,28.4391,28.4045,28.4252,14800.0
2013-08-21 12:35:00,41.2,41.21,41.17,41.21,11200.0,28.4391,28.446,28.4183,28.446,11200.0
2013-08-21 12:40:00,41.21,41.24,41.2,41.24,11200.0,28.446,28.4667,28.4391,28.4667,11200.0
2013-08-21 12:45:00,41.24,41.27,41.24,41.26,8200.0,28.4667,28.4874,28.4667,28.4805,8200.0
2013-08-21 12:50:00,41.25,41.27,41.22,41.27,12400.0,28.4736,28.4874,28.4529,28.4874,12400.0
2013-08-21 12:55:00,41.27,41.31,41.24,41.24,10800.0,28.4874,28.515,28.4667,28.4667,10800.0
2013-08-21 13:00:00,41.24,41.25,41.2,41.24,10800.0,28.4667,28.4736,28.4391,28.4667,10800.0
2013-08-21 13:05:00,41.24,41.27,41.23,41.27,8200.0,28.4667,28.4874,28.4598,28.4874,8200.0
2013-08-21 13:10:00,41.27,41.3,41.25,41.28,21000.0,28.4874,28.5081,28.4736,28.4943,21000.0
2013-08-21 13:15:00,41.27,41.32,41.27,41.32,13000.0,28.4874,28.5219,28.4874,28.5219,13000.0
2013-08-21 13:20:00,41.32,41.37,41.32,41.35,24600.0,28.5219,28.5564,28.5219,28.5426,24600.0
2013-08-21 13:25:00,41.35,41.35,41.34,41.34,13200.0,28.5426,28.5426,28.5357,28.5357,13200.0
2013-08-21 13:30:00,41.33,41.35,41.33,41.35,3600.0,28.5288,28.5426,28.5288,28.5426,3600.0
2013-08-21 13:35:00,41.35,41.35,41.31,41.34,9000.0,28.5426,28.5426,28.515,28.5357,9000.0
2013-08-21 13:40:00,41.34,41.35,41.34,41.35,15000.0,28.5357,28.5426,28.5357,28.5426,15000.0
2013-08-21 13:45:00,41.35,41.38,41.32,41.35,8600.0,28.5426,28.5633,28.5219,28.5426,8600.0
2013-08-21 13:50:00,41.35,41.4,41.35,41.39,4400.0,28.5426,28.5771,28.5426,28.5702,4400.0
2013-08-21 13:55:00,41.39,41.4,41.34,41.35,5200.0,28.5702,28.5771,28.5357,28.5426,5200.0
2013-08-21 14:00:00,41.34,41.34,41.22,41.22,19600.0,28.5357,28.5357,28.4529,28.4529,19600.0
2013-08-21 14:05:00,41.17,41.2,41.05,41.12,43400.0,28.4183,28.4391,28.3355,28.3838,43400.0
2013-08-21 14:10:00,41.15,41.24,41.13,41.22,20600.0,28.4045,28.4667,28.3907,28.4529,20600.0
2013-08-21 14:15:00,41.23,41.27,41.18,41.22,12000.0,28.4598,28.4874,28.4252,28.4529,12000.0
2013-08-21 14:20:00,41.21,41.21,41.11,41.17,27800.0,28.446,28.446,28.3769,28.4183,27800.0
2013-08-21 14:25:00,41.17,41.24,41.14,41.24,20800.0,28.4183,28.4667,28.3976,28.4667,20800.0
2013-08-21 14:30:00,41.24,41.41,41.24,41.35,16200.0,28.4667,28.584,28.4667,28.5426,16200.0
2013-08-21 14:35:00,41.35,41.45,41.35,41.4,26600.0,28.5426,28.6116,28.5426,28.5771,26600.0
2013-08-21 14:40:00,41.38,41.46,41.37,41.46,12600.0,28.5633,28.6185,28.5564,28.6185,12600.0
2013-08-21 14:45:00,41.46,41.55,41.45,41.52,12800.0,28.6185,28.6806,28.6116,28.6599,12800.0
2013-08-21 14:50:00,41.52,41.52,41.49,41.52,12600.0,28.6599,28.6599,28.6392,28.6599,12600.0
2013-08-21 14:55:00,41.49,41.52,41.45,41.46,16600.0,28.6392,28.6599,28.6116,28.6185,16600.0
2013-08-21 15:00:00,41.46,41.46,41.39,41.45,15800.0,28.6185,28.6185,28.5702,28.6116,15800.0
2013-08-21 15:05:00,41.45,41.46,41.38,41.41,14200.0,28.6116,28.6185,28.5633,28.584,14200.0
2013-08-21 15:10:00,41.41,41.47,41.39,41.46,17000.0,28.584,28.6254,28.5702,28.6185,17000.0
2013-08-21 15:15:00,41.45,41.46,41.41,41.43,12800.0,28.6116,28.6185,28.584,28.5978,12800.0
2013-08-21 15:20:00,41.43,41.44,41.4,41.42,9400.0,28.5978,28.6047,28.5771,28.5909,9400.0
2013-08-21 15:25:00,41.41,41.46,41.36,41.38,20200.0,28.584,28.6185,28.5495,28.5633,20200.0
2013-08-21 15:30:00,41.38,41.46,41.38,41.45,13200.0,28.5633,28.6185,28.5633,28.6116,13200.0
2013-08-21 15:35:00,41.46,41.46,41.36,41.37,22600.0,28.6185,28.6185,28.5495,28.5564,22600.0
2013-08-21 15:40:00,41.38,41.38,41.26,41.35,34200.0,28.5633,28.5633,28.4805,28.5426,34200.0
2013-08-21 15:45:00,41.34,41.34,41.2,41.26,37400.0,28.5357,28.5357,28.4391,28.4805,37400.0
2013-08-21 15:50:00,41.26,41.31,41.24,41.27,79000.0,28.4805,28.515,28.4667,28.4874,79000.0
2013-08-21 15:55:00,41.27,41.32,41.23,41.24,151600.0,28.4874,28.5219,28.4598,28.4667,151600.0
2013-08-22 09:30:00,41.59,41.76,41.36,41.59,40800.0,28.7083,28.8256,28.5495,28.7083,40800.0
2013-08-22 09:35:00,41.55,41.64,41.37,41.64,56000.0,28.6806,28.7428,28.5564,28.7428,56000.0
2013-08-22 09:40:00,41.63,41.67,41.58,41.61,23400.0,28.7359,28.7635,28.7014,28.7221,23400.0
2013-08-22 09:45:00,41.61,41.68,41.58,41.63,15800.0,28.7221,28.7704,28.7014,28.7359,15800.0
2013-08-22 09:50:00,41.63,41.7,41.62,41.66,16200.0,28.7359,28.7842,28.729,28.7566,16200.0
2013-08-22 09:55:00,41.65,41.76,41.62,41.66,27400.0,28.7497,28.8256,28.729,28.7566,27400.0
2013-08-22 10:00:00,41.66,41.68,41.62,41.63,12600.0,28.7566,28.7704,28.729,28.7359,12600.0
2013-08-22 10:05:00,41.63,41.7,41.58,41.67,30600.0,28.7359,28.7842,28.7014,28.7635,30600.0
2013-08-22 10:10:00,41.65,41.73,41.59,41.65,47200.0,28.7497,28.8049,28.7083,28.7497,47200.0
2013-08-22 10:15:00,41.65,41.81,41.63,41.81,50200.0,28.7497,28.8601,28.7359,28.8601,50200.0
2013-08-22 10:20:00,41.81,41.82,41.66,41.73,42600.0,28.8601,28.867,28.7566,28.8049,42600.0
2013-08-22 10:25:00,41.73,41.81,41.73,41.81,25400.0,28.8049,28.8601,28.8049,28.8601,25400.0
2013-08-22 10:30:00,41.81,41.83,41.77,41.8,11200.0,28.8601,28.8739,28.8325,28.8532,11200.0
2013-08-22 10:35:00,41.8,41.81,41.74,41.77,11800.0,28.8532,28.8601,28.8118,28.8325,11800.0
2013-08-22 10:40:00,41.8,41.96,41.8,41.92,32000.0,28.8532,28.9637,28.8532,28.936,32000.0
2013-08-22 10:45:00,41.93,41.93,41.85,41.85,9600.0,28.9429,28.9429,28.8877,28.8877,9600.0
2013-08-22 10:50:00,41.82,41.84,41.77,41.77,30400.0,28.867,28.8808,28.8325,28.8325,30400.0
2013-08-22 10:55:00,41.79,41.82,41.78,41.78,16400.0,28.8463,28.867,28.8394,28.8394,16400.0
2013-08-22 11:00:00,41.77,41.81,41.77,41.8,9000.0,28.8325,28.8601,28.8325,28.8532,9000.0
2013-08-22 11:05:00,41.8,41.83,41.79,41.8,24800.0,28.8532,28.8739,28.8463,28.8532,24800.0
2013-08-22 11:10:00,41.81,41.81,41.71,41.77,11400.0,28.8601,28.8601,28.7911,28.8325,11400.0
2013-08-22 11:15:00,41.76,41.77,41.69,41.74,25200.0,28.8256,28.8325,28.7773,28.8118,25200.0
2013-08-22 11:20:00,41.74,41.8,41.74,41.79,27000.0,28.8118,28.8532,28.8118,28.8463,27000.0
2013-08-22 11:25:00,41.77,41.8,41.7,41.7,17400.0,28.8325,28.8532,28.7842,28.7842,17400.0
2013-08-22 11:30:00,41.69,41.76,41.63,41.71,32200.0,28.7773,28.8256,28.7359,28.7911,32200.0
2013-08-22 11:35:00,41.71,41.73,41.64,41.68,30200.0,28.7911,28.8049,28.7428,28.7704,30200.0
2013-08-22 11:40:00,41.67,41.67,41.59,41.6,11800.0,28.7635,28.7635,28.7083,28.7152,11800.0
2013-08-22 11:45:00,41.6,41.71,41.6,41.69,23000.0,28.7152,28.7911,28.7152,28.7773,23000.0
2013-08-22 11:50:00,41.69,41.7,41.65,41.68,24400.0,28.7773,28.7842,28.7497,28.7704,24400.0
2013-08-22 11:55:00,41.69,41.71,41.67,41.7,7400.0,28.7773,28.7911,28.7635,28.7842,7400.0
2013-08-22 12:00:00,41.71,41.81,41.71,41.75,12200.0,28.7911,28.8601,28.7911,28.8187,12200.0
2013-08-22 12:05:00,41.76,41.79,41.75,41.77,5400.0,28.8256,28.8463,28.8187,28.8325,5400.0
2013-08-22 12:10:00,41.77,41.8,41.77,41.8,5800.0,28.8325,28.8532,28.8325,28.8532,5800.0
2013-08-22 12:15:00,41.8,41.81,41.78,41.8,7800.0,28.8532,28.8601,28.8394,28.8532,7800.0
2013-08-22 12:20:00,41.78,41.8,41.77,41.77,9400.0,28.8394,28.8532,28.8325,28.8325,9400.0
2013-08-22 12:25:00,41.75,41.76,41.73,41.76,14400.0,28.8187,28.8256,28.8049,28.8256,14400.0
2013-08-22 12:30:00,41.75,41.8,41.75,41.8,7400.0,28.8187,28.8532,28.8187,28.8532,7400.0
2013-08-22 12:35:00,41.8,41.88,41.79,41.81,21600.0,28.8532,28.9084,28.8463,28.8601,21600.0
2013-08-22 12:40:00,41.82,41.88,41.79,41.86,33000.0,28.867,28.9084,28.8463,28.8946,33000.0
2013-08-22 12:45:00,41.85,41.89,41.84,41.84,7200.0,28.8877,28.9153,28.8808,28.8808,7200.0
2013-08-22 12:50:00,41.84,41.84,41.77,41.79,4400.0,28.8808,28.8808,28.8325,28.8463,4400.0
2013-08-22 12:55:00,41.77,41.77,41.7,41.71,5200.0,28.8325,28.8325,28.7842,28.7911,5200.0
2013-08-22 13:00:00,41.73,41.8,41.73,41.73,6000.0,28.8049,28.8532,28.8049,28.8049,6000.0
2013-08-22 13:05:00,41.74,41.77,41.74,41.77,2400.0,28.8118,28.8325,28.8118,28.8325,2400.0
2013-08-22 13:10:00,41.79,41.85,41.77,41.84,4400.0,28.8463,28.8877,28.8325,28.8808,4400.0
2013-08-22 13:15:00,41.86,41.9,41.84,41.84,7600.0,28.8946,28.9222,28.8808,28.8808,7600.0
2013-08-22 13:20:00,41.84,41.86,41.79,41.79,6000.0,28.8808,28.8946,28.8463,28.8463,6000.0
2013-08-22 13:25:00,41.78,41.83,41.78,41.83,1000.0,28.8394,28.8739,28.8394,28.8739,1000.0
2013-08-22 13:30:00,41.84,41.87,41.77,41.77,5000.0,28.8808,28.9015,28.8325,28.8325,5000.0
2013-08-22 13:35:00,41.79,41.84,41.77,41.84,1800.0,28.8463,28.8808,28.8325,28.8808,1800.0
2013-08-22 13:40:00,41.81,41.82,41.76,41.79,5200.0,28.8601,28.867,28.8256,28.8463,5200.0
2013-08-22 13:45:00,41.79,41.79,41.76,41.78,3200.0,28.8463,28.8463,28.8256,28.8394,3200.0
2013-08-22 13:50:00,41.77,41.81,41.76,41.77,4000.0,28.8325,28.8601,28.8256,28.8325,4000.0
2013-08-22 13:55:00,41.76,41.76,41.7,41.71,4600.0,28.8256,28.8256,28.7842,28.7911,4600.0
2013-08-22 14:00:00,41.72,41.84,41.72,41.8,6400.0,28.798,28.8808,28.798,28.8532,6400.0
2013-08-22 14:05:00,41.77,41.77,41.68,41.68,3400.0,28.8325,28.8325,28.7704,28.7704,3400.0
2013-08-22 14:10:00,41.68,41.8,41.62,41.7,16000.0,28.7704,28.8532,28.729,28.7842,16000.0
2013-08-22 14:15:00,41.69,41.7,41.69,41.69,3000.0,28.7773,28.7842,28.7773,28.7773,3000.0
2013-08-22 14:20:00,41.69,41.72,41.69,41.71,6200.0,28.7773,28.798,28.7773,28.7911,6200.0
2013-08-22 14:25:00,41.71,41.72,41.68,41.68,5200.0,28.7911,28.798,28.7704,28.7704,5200.0
2013-08-22 14:30:00,41.68,41.71,41.68,41.69,4600.0,28.7704,28.7911,28.7704,28.7773,4600.0
2013-08-22 14:35:00,41.68,41.7,41.66,41.68,5600.0,28.7704,28.7842,28.7566,28.7704,5600.0
2013-08-22 14:40:00,41.68,41.7,41.64,41.64,32400.0,28.7704,28.7842,28.7428,28.7428,32400.0
2013-08-22 14:45:00,41.65,41.73,41.64,41.68,14000.0,28.7497,28.8049,28.7428,28.7704,14000.0
2013-08-22 14:50:00,41.68,41.7,41.62,41.62,45200.0,28.7704,28.7842,28.729,28.729,45200.0
2013-08-22 14:55:00,41.63,41.65,41.6,41.63,3600.0,28.7359,28.7497,28.7152,28.7359,3600.0
2013-08-22 15:00:00,41.61,41.63,41.58,41.58,4400.0,28.7221,28.7359,28.7014,28.7014,4400.0
2013-08-22 15:05:00,41.55,41.65,41.55,41.6,14800.0,28.6806,28.7497,28.6806,28.7152,14800.0
2013-08-22 15:10:00,41.6,41.76,41.6,41.76,20800.0,28.7152,28.8256,28.7152,28.8256,20800.0
2013-08-22 15:15:00,41.79,41.84,41.6,41.81,12800.0,28.8463,28.8808,28.7152,28.8601,12800.0
2013-08-22 15:20:00,41.72,41.74,41.66,41.66,8200.0,28.798,28.8118,28.7566,28.7566,8200.0
2013-08-22 15:25:00,41.66,41.74,41.64,41.68,11600.0,28.7566,28.8118,28.7428,28.7704,11600.0
2013-08-22 15:30:00,41.68,41.71,41.62,41.7,54000.0,28.7704,28.7911,28.729,28.7842,54000.0
2013-08-22 15:35:00,41.7,41.9,41.66,41.69,56600.0,28.7842,28.9222,28.7566,28.7773,56600.0
2013-08-22 15:40:00,41.7,41.74,41.64,41.66,50800.0,28.7842,28.8118,28.7428,28.7566,50800.0
2013-08-22 15:45:00,41.66,41.72,41.65,41.7,45000.0,28.7566,28.798,28.7497,28.7842,45000.0
2013-08-22 15:50:00,41.69,41.7,41.63,41.65,45000.0,28.7773,28.7842,28.7359,28.7497,45000.0
2013-08-22 15:55:00,41.66,41.69,41.62,41.67,85000.0,28.7566,28.7773,28.729,28.7635,85000.0
2013-08-23 09:30:00,41.72,41.75,41.63,41.63,16800.0,28.798,28.8187,28.7359,28.7359,16800.0
2013-08-23 09:35:00,41.62,41.62,41.5,41.6,11800.0,28.729,28.729,28.6461,28.7152,11800.0
2013-08-23 09:40:00,41.59,41.63,41.53,41.57,3600.0,28.7083,28.7359,28.6668,28.6944,3600.0
2013-08-23 09:45:00,41.55,41.55,41.52,41.52,2400.0,28.6806,28.6806,28.6599,28.6599,2400.0
2013-08-23 09:50:00,41.54,41.58,41.53,41.54,6400.0,28.6737,28.7014,28.6668,28.6737,6400.0
2013-08-23 09:55:00,41.51,41.65,41.5,41.6,6600.0,28.653,28.7497,28.6461,28.7152,6600.0
2013-08-23 10:00:00,41.62,41.69,41.59,41.65,11800.0,28.729,28.7773,28.7083,28.7497,11800.0
2013-08-23 10:05:00,41.64,41.64,41.58,41.6,16400.0,28.7428,28.7428,28.7014,28.7152,16400.0
2013-08-23 10:10:00,41.62,41.81,41.62,41.81,10200.0,28.729,28.8601,28.729,28.8601,10200.0
2013-08-23 10:15:00,41.8,41.94,41.8,41.91,19600.0,28.8532,28.9498,28.8532,28.9291,19600.0
2013-08-23 10:20:00,41.88,41.92,41.81,41.87,10000.0,28.9084,28.936,28.8601,28.9015,10000.0
2013-08-23 10:25:00,41.87,41.93,41.84,41.88,10000.0,28.9015,28.9429,28.8808,28.9084,10000.0
2013-08-23 10:30:00,41.87,41.9,41.84,41.87,12800.0,28.9015,28.9222,28.8808,28.9015,12800.0
2013-08-23 10:35:00,41.88,41.9,41.85,41.9,5400.0,28.9084,28.9222,28.8877,28.9222,5400.0
2013-08-23 10:40:00,41.9,41.99,41.88,41.98,11800.0,28.9222,28.9844,28.9084,28.9775,11800.0
2013-08-23 10:45:00,41.98,42.05,41.96,42.04,10200.0,28.9775,29.0258,28.9637,29.0189,10200.0
2013-08-23 10:50:00,42.03,42.08,42.02,42.08,9600.0,29.012,29.0465,29.0051,29.0465,9600.0
2013-08-23 10:55:00,42.06,42.08,42.05,42.06,5200.0,29.0327,29.0465,29.0258,29.0327,5200.0
2013-08-23 11:00:00,42.07,42.1,42.05,42.1,22400.0,29.0396,29.0603,29.0258,29.0603,22400.0
2013-08-23 11:05:00,42.09,42.11,42.04,42.06,4000.0,29.0534,29.0672,29.0189,29.0327,4000.0
2013-08-23 11:10:00,42.06,42.13,42.06,42.12,11400.0,29.0327,29.081,29.0327,29.0741,11400.0
2013-08-23 11:15:00,42.12,42.13,42.03,42.03,9600.0,29.0741,29.081,29.012,29.012,9600.0
2013-08-23 11:20:00,42.04,42.04,41.92,41.93,6000.0,29.0189,29.0189,28.936,28.9429,6000.0
2013-08-23 11:25:00,41.93,41.97,41.89,41.9,20600.0,28.9429,28.9706,28.9153,28.9222,20600.0
2013-08-23 11:30:00,41.9,41.9,41.85,41.86,7000.0,28.9222,28.9222,28.8877,28.8946,7000.0
2013-08-23 11:35:00,41.85,41.91,41.83,41.91,32400.0,28.8877,28.9291,28.8739,28.9291,32400.0
2013-08-23 11:40:00,41.91,41.92,41.88,41.88,1200.0,28.9291,28.936,28.9084,28.9084,1200.0
2013-08-23 11:45:00,41.91,41.95,41.88,41.88,6000.0,28.9291,28.9568,28.9084,28.9084,6000.0
2013-08-23 11:50:00,41.88,41.91,41.87,41.89,5600.0,28.9084,28.9291,28.9015,28.9153,5600.0
2013-08-23 11:55:00,41.89,41.89,41.85,41.85,4200.0,28.9153,28.9153,28.8877,28.8877,4200.0
2013-08-23 12:00:00,41.86,41.88,41.86,41.87,4000.0,28.8946,28.9084,28.8946,28.9015,4000.0
2013-08-23 12:05:00,41.87,41.93,41.87,41.93,4200.0,28.9015,28.9429,28.9015,28.9429,4200.0
2013-08-23 12:10:00,41.92,41.92,41.88,41.9,31000.0,28.936,28.936,28.9084,28.9222,31000.0
2013-08-23 12:15:00,41.9,41.94,41.9,41.94,6200.0,28.9222,28.9498,28.9222,28.9498,6200.0
2013-08-23 12:20:00,41.93,41.94,41.88,41.93,4200.0,28.9429,28.9498,28.9084,28.9429,4200.0
2013-08-23 12:25:00,41.92,41.92,41.87,41.88,8000.0,28.936,28.936,28.9015,28.9084,8000.0
2013-08-23 12:30:00,41.88,41.88,41.86,41.87,9200.0,28.9084,28.9084,28.8946,28.9015,9200.0
2013-08-23 12:35:00,41.87,41.91,41.86,41.9,2600.0,28.9015,28.9291,28.8946,28.9222,2600.0
2013-08-23 12:40:00,41.91,41.94,41.9,41.94,20600.0,28.9291,28.9498,28.9222,28.9498,20600.0
2013-08-23 12:45:00,41.92,41.93,41.85,41.87,2600.0,28.936,28.9429,28.8877,28.9015,2600.0
2013-08-23 12:50:00,41.87,41.87,41.82,41.87,3400.0,28.9015,28.9015,28.867,28.9015,3400.0
2013-08-23 12:55:00,41.87,41.88,41.85,41.87,3800.0,28.9015,28.9084,28.8877,28.9015,3800.0
2013-08-23 13:00:00,41.87,41.87,41.85,41.86,3400.0,28.9015,28.9015,28.8877,28.8946,3400.0
2013-08-23 13:05:00,41.85,41.86,41.84,41.85,12600.0,28.8877,28.8946,28.8808,28.8877,12600.0
2013-08-23 13:10:00,41.85,41.88,41.85,41.87,5200.0,28.8877,28.9084,28.8877,28.9015,5200.0
2013-08-23 13:15:00,41.87,41.88,41.87,41.88,8000.0,28.9015,28.9084,28.9015,28.9084,8000.0
2013-08-23 13:20:00,41.87,41.9,41.86,41.89,39600.0,28.9015,28.9222,28.8946,28.9153,39600.0
2013-08-23 13:25:00,41.9,41.92,41.88,41.92,3000.0,28.9222,28.936,28.9084,28.936,3000.0
2013-08-23 13:30:00,41.91,41.92,41.9,41.9,6600.0,28.9291,28.936,28.9222,28.9222,6600.0
2013-08-23 13:35:00,41.9,41.91,41.88,41.91,10000.0,28.9222,28.9291,28.9084,28.9291,10000.0
2013-08-23 13:40:00,41.9,41.9,41.9,41.9,1200.0,28.9222,28.9222,28.9222,28.9222,1200.0
2013-08-23 13:45:00,41.9,41.91,41.9,41.9,5000.0,28.9222,28.9291,28.9222,28.9222,5000.0
2013-08-23 13:50:00,41.91,41.92,41.91,41.92,6200.0,28.9291,28.936,28.9291,28.936,6200.0
2013-08-23 13:55:00,41.92,41.93,41.91,41.93,6200.0,28.936,28.9429,28.9291,28.9429,6200.0
2013-08-23 14:00:00,41.94,41.94,41.91,41.91,4000.0,28.9498,28.9498,28.9291,28.9291,4000.0
2013-08-23 14:05:00,41.91,41.91,41.89,41.91,4000.0,28.9291,28.9291,28.9153,28.9291,4000.0
2013-08-23 14:10:00,41.9,41.94,41.9,41.91,6000.0,28.9222,28.9498,28.9222,28.9291,6000.0
2013-08-23 14:15:00,41.9,41.92,41.88,41.91,8200.0,28.9222,28.936,28.9084,28.9291,8200.0
2013-08-23 14:20:00,41.91,41.92,41.91,41.91,7000.0,28.9291,28.936,28.9291,28.9291,7000.0
2013-08-23 14:25:00,41.91,41.94,41.91,41.94,9200.0,28.9291,28.9498,28.9291,28.9498,9200.0
2013-08-23 14:30:00,41.94,41.96,41.94,41.96,7800.0,28.9498,28.9637,28.9498,28.9637,7800.0
2013-08-23 14:35:00,41.96,41.96,41.93,41.94,7200.0,28.9637,28.9637,28.9429,28.9498,7200.0
2013-08-23 14:40:00,41.94,41.95,41.94,41.95,3000.0,28.9498,28.9568,28.9498,28.9568,3000.0
2013-08-23 14:45:00,41.95,41.96,41.92,41.92,5800.0,28.9568,28.9637,28.936,28.936,5800.0
2013-08-23 14:50:00,41.94,41.94,41.93,41.94,6000.0,28.9498,28.9498,28.9429,28.9498,6000.0
2013-08-23 14:55:00,41.94,41.95,41.93,41.93,8400.0,28.9498,28.9568,28.9429,28.9429,8400.0
2013-08-23 15:00:00,41.93,41.93,41.9,41.9,6000.0,28.9429,28.9429,28.9222,28.9222,6000.0
2013-08-23 15:05:00,41.9,41.9,41.86,41.88,10400.0,28.9222,28.9222,28.8946,28.9084,10400.0
2013-08-23 15:10:00,41.88,41.92,41.88,41.91,10800.0,28.9084,28.936,28.9084,28.9291,10800.0
2013-08-23 15:15:00,41.9,41.91,41.88,41.89,9200.0,28.9222,28.9291,28.9084,28.9153,9200.0
2013-08-23 15:20:00,41.9,41.92,41.9,41.91,8400.0,28.9222,28.936,28.9222,28.9291,8400.0
2013-08-23 15:25:00,41.92,41.93,41.91,41.92,14800.0,28.936,28.9429,28.9291,28.936,14800.0
2013-08-23 15:30:00,41.91,41.94,41.91,41.92,20200.0,28.9291,28.9498,28.9291,28.936,20200.0
2013-08-23 15:35:00,41.92,41.94,41.91,41.94,9200.0,28.936,28.9498,28.9291,28.9498,9200.0
2013-08-23 15:40:00,41.93,41.96,41.91,41.96,25000.0,28.9429,28.9637,28.9291,28.9637,25000.0
2013-08-23 15:45:00,41.97,42.02,41.96,41.98,43800.0,28.9706,29.0051,28.9637,28.9775,43800.0
2013-08-23 15:50:00,41.98,41.99,41.97,41.99,21800.0,28.9775,28.9844,28.9706,28.9844,21800.0
2013-08-23 15:55:00,41.99,42.04,41.99,42.0,64800.0,28.9844,29.0189,28.9844,28.9913,64800.0
2013-08-26 09:30:00,41.99,42.0,41.81,41.87,38000.0,28.9844,28.9913,28.8601,28.9015,38000.0
2013-08-26 09:35:00,41.79,41.82,41.76,41.82,14600.0,28.8463,28.867,28.8256,28.867,14600.0
2013-08-26 09:40:00,41.83,41.96,41.82,41.95,15200.0,28.8739,28.9637,28.867,28.9568,15200.0
2013-08-26 09:45:00,41.97,42.0,41.97,41.98,4400.0,28.9706,28.9913,28.9706,28.9775,4400.0
2013-08-26 09:50:00,41.99,42.04,41.96,42.02,5200.0,28.9844,29.0189,28.9637,29.0051,5200.0
2013-08-26 09:55:00,42.05,42.05,41.98,41.99,4000.0,29.0258,29.0258,28.9775,28.9844,4000.0
2013-08-26 10:00:00,42.0,42.02,41.94,42.02,10400.0,28.9913,29.0051,28.9498,29.0051,10400.0
2013-08-26 10:05:00,42.01,42.07,41.98,41.99,17800.0,28.9982,29.0396,28.9775,28.9844,17800.0
2013-08-26 10:10:00,41.99,42.05,41.99,42.05,14600.0,28.9844,29.0258,28.9844,29.0258,14600.0
2013-08-26 10:15:00,42.05,42.1,42.04,42.06,20600.0,29.0258,29.0603,29.0189,29.0327,20600.0
2013-08-26 10:20:00,42.06,42.07,41.97,42.01,43000.0,29.0327,29.0396,28.9706,28.9982,43000.0
2013-08-26 10:25:00,41.99,42.02,41.99,42.02,23000.0,28.9844,29.0051,28.9844,29.0051,23000.0
2013-08-26 10:30:00,42.03,42.04,41.97,41.99,13800.0,29.012,29.0189,28.9706,28.9844,13800.0
2013-08-26 10:35:00,41.99,42.03,41.99,42.02,10600.0,28.9844,29.012,28.9844,29.0051,10600.0
2013-08-26 10:40:00,42.04,42.09,42.02,42.02,9000.0,29.0189,29.0534,29.0051,29.0051,9000.0
2013-08-26 10:45:00,42.02,42.04,42.0,42.0,4400.0,29.0051,29.0189,28.9913,28.9913,4400.0
2013-08-26 10:50:00,42.02,42.06,42.02,42.06,3200.0,29.0051,29.0327,29.0051,29.0327,3200.0
2013-08-26 10:55:00,42.05,42.09,42.05,42.05,6200.0,29.0258,29.0534,29.0258,29.0258,6200.0
2013-08-26 11:00:00,42.06,42.08,42.04,42.04,16800.0,29.0327,29.0465,29.0189,29.0189,16800.0
2013-08-26 11:05:00,42.04,42.04,41.94,41.97,23400.0,29.0189,29.0189,28.9498,28.9706,23400.0
2013-08-26 11:10:00,41.97,41.98,41.95,41.96,112600.0,28.9706,28.9775,28.9568,28.9637,112600.0
2013-08-26 11:15:00,41.95,41.96,41.9,41.94,14600.0,28.9568,28.9637,28.9222,28.9498,14600.0
2013-08-26 11:20:00,41.94,41.95,41.88,41.88,13200.0,28.9498,28.9568,28.9084,28.9084,13200.0
2013-08-26 11:25:00,41.91,41.95,41.91,41.94,6200.0,28.9291,28.9568,28.9291,28.9498,6200.0
2013-08-26 11:30:00,41.93,41.99,41.93,41.97,9400.0,28.9429,28.9844,28.9429,28.9706,9400.0
2013-08-26 11:35:00,41.98,41.98,41.95,41.96,6800.0,28.9775,28.9775,28.9568,28.9637,6800.0
2013-08-26 11:40:00,41.96,41.98,41.95,41.98,12800.0,28.9637,28.9775,28.9568,28.9775,12800.0
2013-08-26 11:45:00,41.97,41.97,41.95,41.96,2800.0,28.9706,28.9706,28.9568,28.9637,2800.0
2013-08-26 11:50:00,41.96,41.96,41.95,41.96,3600.0,28.9637,28.9637,28.9568,28.9637,3600.0
2013-08-26 11:55:00,41.97,42.0,41.97,42.0,6600.0,28.9706,28.9913,28.9706,28.9913,6600.0
2013-08-26 12:00:00,41.99,41.99,41.98,41.99,2600.0,28.9844,28.9844,28.9775,28.9844,2600.0
2013-08-26 12:05:00,41.98,41.99,41.96,41.96,3600.0,28.9775,28.9844,28.9637,28.9637,3600.0
2013-08-26 12:10:00,41.96,41.97,41.95,41.97,1800.0,28.9637,28.9706,28.9568,28.9706,1800.0
2013-08-26 12:15:00,41.96,41.96,41.91,41.93,12400.0,28.9637,28.9637,28.9291,28.9429,12400.0
2013-08-26 12:20:00,41.92,41.92,41.9,41.91,3800.0,28.936,28.936,28.9222,28.9291,3800.0
2013-08-26 12:25:00,41.92,41.93,41.89,41.89,3000.0,28.936,28.9429,28.9153,28.9153,3000.0
2013-08-26 12:30:00,41.88,41.91,41.88,41.91,2200.0,28.9084,28.9291,28.9084,28.9291,2200.0
2013-08-26 12:35:00,41.92,41.92,41.88,41.88,4600.0,28.936,28.936,28.9084,28.9084,4600.0
2013-08-26 12:40:00,41.88,41.88,41.85,41.88,6600.0,28.9084,28.9084,28.8877,28.9084,6600.0
2013-08-26 12:45:00,41.87,41.89,41.85,41.88,59000.0,28.9015,28.9153,28.8877,28.9084,59000.0
2013-08-26 12:50:00,41.88,41.89,41.85,41.85,9800.0,28.9084,28.9153,28.8877,28.8877,9800.0
2013-08-26 12:55:00,41.85,41.89,41.85,41.89,2000.0,28.8877,28.9153,28.8877,28.9153,2000.0
2013-08-26 13:00:00,41.9,41.9,41.86,41.86,7800.0,28.9222,28.9222,28.8946,28.8946,7800.0
2013-08-26 13:05:00,41.87,41.88,41.86,41.86,2200.0,28.9015,28.9084,28.8946,28.8946,2200.0
2013-08-26 13:10:00,41.87,41.89,41.87,41.88,3800.0,28.9015,28.9153,28.9015,28.9084,3800.0
2013-08-26 13:15:00,41.89,41.9,41.87,41.87,4600.0,28.9153,28.9222,28.9015,28.9015,4600.0
2013-08-26 13:20:00,41.87,41.88,41.87,41.88,6000.0,28.9015,28.9084,28.9015,28.9084,6000.0
2013-08-26 13:25:00,41.87,41.88,41.87,41.87,2200.0,28.9015,28.9084,28.9015,28.9015,2200.0
2013-08-26 13:30:00,41.86,41.88,41.85,41.86,5400.0,28.8946,28.9084,28.8877,28.8946,5400.0
2013-08-26 13:35:00,41.85,41.85,41.83,41.84,3600.0,28.8877,28.8877,28.8739,28.8808,3600.0
2013-08-26 13:40:00,41.83,41.84,41.82,41.83,12000.0,28.8739,28.8808,28.867,28.8739,12000.0
2013-08-26 13:45:00,41.83,41.85,41.83,41.85,10400.0,28.8739,28.8877,28.8739,28.8877,10400.0
2013-08-26 13:50:00,41.85,41.85,41.83,41.85,4800.0,28.8877,28.8877,28.8739,28.8877,4800.0
2013-08-26 13:55:00,41.86,41.88,41.84,41.85,7800.0,28.8946,28.9084,28.8808,28.8877,7800.0
2013-08-26 14:00:00,41.83,41.88,41.83,41.88,14600.0,28.8739,28.9084,28.8739,28.9084,14600.0
2013-08-26 14:05:00,41.88,41.89,41.85,41.87,47200.0,28.9084,28.9153,28.8877,28.9015,47200.0
2013-08-26 14:10:00,41.87,41.9,41.87,41.88,12400.0,28.9015,28.9222,28.9015,28.9084,12400.0
2013-08-26 14:15:00,41.89,41.93,41.89,41.92,18400.0,28.9153,28.9429,28.9153,28.936,18400.0
2013-08-26 14:20:00,41.92,41.94,41.89,41.89,19600.0,28.936,28.9498,28.9153,28.9153,19600.0
2013-08-26 14:25:00,41.88,41.95,41.88,41.95,13800.0,28.9084,28.9568,28.9084,28.9568,13800.0
2013-08-26 14:30:00,41.94,41.94,41.88,41.88,11200.0,28.9498,28.9498,28.9084,28.9084,11200.0
2013-08-26 14:35:00,41.88,41.93,41.88,41.91,8800.0,28.9084,28.9429,28.9084,28.9291,8800.0
2013-08-26 14:40:00,41.92,41.95,41.92,41.94,4600.0,28.936,28.9568,28.936,28.9498,4600.0
2013-08-26 14:45:00,41.94,41.95,41.93,41.95,5000.0,28.9498,28.9568,28.9429,28.9568,5000.0
2013-08-26 14:50:00,41.97,41.98,41.94,41.95,5800.0,28.9706,28.9775,28.9498,28.9568,5800.0
2013-08-26 14:55:00,41.95,41.98,41.94,41.96,10400.0,28.9568,28.9775,28.9498,28.9637,10400.0
2013-08-26 15:00:00,41.96,41.97,41.96,41.96,3400.0,28.9637,28.9706,28.9637,28.9637,3400.0
2013-08-26 15:05:00,41.97,42.01,41.96,41.99,10600.0,28.9706,28.9982,28.9637,28.9844,10600.0
2013-08-26 15:10:00,41.99,41.99,41.86,41.86,6600.0,28.9844,28.9844,28.8946,28.8946,6600.0
2013-08-26 15:15:00,41.85,41.89,41.84,41.87,21600.0,28.8877,28.9153,28.8808,28.9015,21600.0
2013-08-26 15:20:00,41.86,41.86,41.77,41.81,23000.0,28.8946,28.8946,28.8325,28.8601,23000.0
2013-08-26 15:25:00,41.81,41.81,41.74,41.8,21200.0,28.8601,28.8601,28.8118,28.8532,21200.0
2013-08-26 15:30:00,41.8,41.88,41.79,41.88,18400.0,28.8532,28.9084,28.8463,28.9084,18400.0
2013-08-26 15:35:00,41.87,41.88,41.83,41.86,42400.0,28.9015,28.9084,28.8739,28.8946,42400.0
2013-08-26 15:40:00,41.86,41.92,41.82,41.91,37000.0,28.8946,28.936,28.867,28.9291,37000.0
2013-08-26 15:45:00,41.91,41.91,41.81,41.82,20200.0,28.9291,28.9291,28.8601,28.867,20200.0
2013-08-26 15:50:00,41.83,41.84,41.79,41.82,32200.0,28.8739,28.8808,28.8463,28.867,32200.0
2013-08-26 15:55:00,41.82,41.82,41.76,41.77,61200.0,28.867,28.867,28.8256,28.8325,61200.0
2013-08-27 09:30:00,41.44,41.47,41.37,41.45,5200.0,28.6047,28.6254,28.5564,28.6116,5200.0
2013-08-27 09:35:00,41.46,41.58,41.42,41.49,42000.0,28.6185,28.7014,28.5909,28.6392,42000.0
2013-08-27 09:40:00,41.51,41.51,41.43,41.44,20400.0,28.653,28.653,28.5978,28.6047,20400.0
2013-08-27 09:45:00,41.44,41.57,41.41,41.54,51200.0,28.6047,28.6944,28.584,28.6737,51200.0
2013-08-27 09:50:00,41.53,41.67,41.53,41.65,10800.0,28.6668,28.7635,28.6668,28.7497,10800.0
2013-08-27 09:55:00,41.66,41.71,41.62,41.62,11400.0,28.7566,28.7911,28.729,28.729,11400.0
2013-08-27 10:00:00,41.63,41.67,41.59,41.59,7400.0,28.7359,28.7635,28.7083,28.7083,7400.0
2013-08-27 10:05:00,41.58,41.59,41.52,41.59,10000.0,28.7014,28.7083,28.6599,28.7083,10000.0
2013-08-27 10:10:00,41.58,41.67,41.56,41.56,15200.0,28.7014,28.7635,28.6875,28.6875,15200.0
2013-08-27 10:15:00,41.54,41.73,41.54,41.72,84600.0,28.6737,28.8049,28.6737,28.798,84600.0
2013-08-27 10:20:00,41.72,41.77,41.67,41.7,19800.0,28.798,28.8325,28.7635,28.7842,19800.0
2013-08-27 10:25:00,41.7,41.76,41.7,41.76,36800.0,28.7842,28.8256,28.7842,28.8256,36800.0
2013-08-27 10:30:00,41.76,41.83,41.76,41.8,10600.0,28.8256,28.8739,28.8256,28.8532,10600.0
2013-08-27 10:35:00,41.8,41.88,41.78,41.88,12200.0,28.8532,28.9084,28.8394,28.9084,12200.0
2013-08-27 10:40:00,41.85,41.87,41.83,41.87,7400.0,28.8877,28.9015,28.8739,28.9015,7400.0
2013-08-27 10:45:00,41.85,41.85,41.8,41.82,8400.0,28.8877,28.8877,28.8532,28.867,8400.0
2013-08-27 10:50:00,41.81,41.81,41.75,41.81,13000.0,28.8601,28.8601,28.8187,28.8601,13000.0
2013-08-27 10:55:00,41.8,41.88,41.78,41.88,5600.0,28.8532,28.9084,28.8394,28.9084,5600.0
2013-08-27 11:00:00,41.92,42.04,41.85,41.99,59200.0,28.936,29.0189,28.8877,28.9844,59200.0
2013-08-27 11:05:00,41.99,42.1,41.96,42.03,31200.0,28.9844,29.0603,28.9637,29.012,31200.0
2013-08-27 11:10:00,42.02,42.02,41.91,41.91,9800.0,29.0051,29.0051,28.9291,28.9291,9800.0
2013-08-27 11:15:00,41.95,42.08,41.95,42.06,46000.0,28.9568,29.0465,28.9568,29.0327,46000.0
2013-08-27 11:20:00,42.02,42.08,42.01,42.06,52400.0,29.0051,29.0465,28.9982,29.0327,52400.0
2013-08-27 11:25:00,42.04,42.19,42.02,42.13,43400.0,29.0189,29.1224,29.0051,29.081,43400.0
2013-08-27 11:30:00,42.09,42.09,42.01,42.01,11000.0,29.0534,29.0534,28.9982,28.9982,11000.0
2013-08-27 11:35:00,42.0,42.01,41.96,41.98,8200.0,28.9913,28.9982,28.9637,28.9775,8200.0
2013-08-27 11:40:00,41.98,42.16,41.98,42.04,30800.0,28.9775,29.1017,28.9775,29.0189,30800.0
2013-08-27 11:45:00,42.04,42.05,41.99,42.01,4600.0,29.0189,29.0258,28.9844,28.9982,4600.0
2013-08-27 11:50:00,42.02,42.02,41.98,42.0,3600.0,29.0051,29.0051,28.9775,28.9913,3600.0
2013-08-27 11:55:00,41.99,42.02,41.99,41.99,4000.0,28.9844,29.0051,28.9844,28.9844,4000.0
2013-08-27 12:00:00,42.0,42.0,41.9,41.9,8200.0,28.9913,28.9913,28.9222,28.9222,8200.0
2013-08-27 12:05:00,41.89,41.92,41.88,41.92,4400.0,28.9153,28.936,28.9084,28.936,4400.0
2013-08-27 12:10:00,41.9,41.92,41.89,41.91,10400.0,28.9222,28.936,28.9153,28.9291,10400.0
2013-08-27 12:15:00,41.92,41.97,41.89,41.95,11000.0,28.936,28.9706,28.9153,28.9568,11000.0
2013-08-27 12:20:00,41.94,41.96,41.88,41.88,5000.0,28.9498,28.9637,28.9084,28.9084,5000.0
2013-08-27 12:25:00,41.9,41.93,41.88,41.88,3400.0,28.9222,28.9429,28.9084,28.9084,3400.0
2013-08-27 12:30:00,41.89,41.91,41.89,41.9,5200.0,28.9153,28.9291,28.9153,28.9222,5200.0
2013-08-27 12:35:00,41.91,41.92,41.91,41.92,1000.0,28.9291,28.936,28.9291,28.936,1000.0
2013-08-27 12:40:00,41.92,41.93,41.88,41.88,3400.0,28.936,28.9429,28.9084,28.9084,3400.0
2013-08-27 12:45:00,41.91,41.94,41.88,41.94,3200.0,28.9291,28.9498,28.9084,28.9498,3200.0
2013-08-27 12:50:00,41.92,42.08,41.91,42.08,47000.0,28.936,29.0465,28.9291,29.0465,47000.0
2013-08-27 12:55:00,42.07,42.07,41.98,41.98,9400.0,29.0396,29.0396,28.9775,28.9775,9400.0
2013-08-27 13:00:00,41.96,41.96,41.93,41.95,3200.0,28.9637,28.9637,28.9429,28.9568,3200.0
2013-08-27 13:05:00,41.95,41.97,41.95,41.97,2600.0,28.9568,28.9706,28.9568,28.9706,2600.0
2013-08-27 13:10:00,41.98,41.99,41.97,41.99,6000.0,28.9775,28.9844,28.9706,28.9844,6000.0
2013-08-27 13:15:00,42.0,42.01,41.99,41.99,4000.0,28.9913,28.9982,28.9844,28.9844,4000.0
2013-08-27 13:20:00,42.0,42.02,41.99,42.01,8800.0,28.9913,29.0051,28.9844,28.9982,8800.0
2013-08-27 13:25:00,41.99,41.99,41.95,41.97,4400.0,28.9844,28.9844,28.9568,28.9706,4400.0
2013-08-27 13:30:00,41.97,41.99,41.97,41.99,9800.0,28.9706,28.9844,28.9706,28.9844,9800.0
2013-08-27 13:35:00,41.98,41.99,41.97,41.99,2000.0,28.9775,28.9844,28.9706,28.9844,2000.0
2013-08-27 13:40:00,42.0,42.01,41.99,42.0,6400.0,28.9913,28.9982,28.9844,28.9913,6400.0
2013-08-27 13:45:00,42.01,42.23,42.01,42.21,36000.0,28.9982,29.15,28.9982,29.1362,36000.0
2013-08-27 13:50:00,42.22,42.24,42.16,42.16,16600.0,29.1431,29.1569,29.1017,29.1017,16600.0
2013-08-27 13:55:00,42.16,42.17,42.13,42.13,4200.0,29.1017,29.1086,29.081,29.081,4200.0
2013-08-27 14:00:00,42.13,42.13,42.06,42.09,8400.0,29.081,29.081,29.0327,29.0534,8400.0
2013-08-27 14:05:00,42.1,42.2,42.1,42.2,24800.0,29.0603,29.1293,29.0603,29.1293,24800.0
2013-08-27 14:10:00,42.18,42.2,42.17,42.19,16600.0,29.1155,29.1293,29.1086,29.1224,16600.0
2013-08-27 14:15:00,42.18,42.18,42.13,42.13,23000.0,29.1155,29.1155,29.081,29.081,23000.0
2013-08-27 14:20:00,42.14,42.15,42.07,42.08,16400.0,29.0879,29.0948,29.0396,29.0465,16400.0
2013-08-27 14:25:00,42.08,42.08,42.04,42.05,14400.0,29.0465,29.0465,29.0189,29.0258,14400.0
2013-08-27 14:30:00,42.05,42.07,42.03,42.03,15200.0,29.0258,29.0396,29.012,29.012,15200.0
2013-08-27 14:35:00,42.04,42.05,42.02,42.05,9600.0,29.0189,29.0258,29.0051,29.0258,9600.0
2013-08-27 14:40:00,42.04,42.07,42.03,42.04,13200.0,29.0189,29.0396,29.012,29.0189,13200.0
2013-08-27 14:45:00,42.04,42.08,42.04,42.06,17800.0,29.0189,29.0465,29.0189,29.0327,17800.0
2013-08-27 14:50:00,42.06,42.06,42.02,42.04,8000.0,29.0327,29.0327,29.0051,29.0189,8000.0
2013-08-27 14:55:00,42.05,42.06,42.01,42.01,9400.0,29.0258,29.0327,28.9982,28.9982,9400.0
2013-08-27 15:00:00,42.01,42.01,41.96,41.99,14400.0,28.9982,28.9982,28.9637,28.9844,14400.0
2013-08-27 15:05:00,41.99,42.0,41.97,41.98,13800.0,28.9844,28.9913,28.9706,28.9775,13800.0
2013-08-27 15:10:00,41.97,41.97,41.85,41.88,16600.0,28.9706,28.9706,28.8877,28.9084,16600.0
2013-08-27 15:15:00,41.88,41.91,41.87,41.9,9600.0,28.9084,28.9291,28.9015,28.9222,9600.0
2013-08-27 15:20:00,41.88,41.93,41.88,41.9,21200.0,28.9084,28.9429,28.9084,28.9222,21200.0
2013-08-27 15:25:00,41.91,41.93,41.84,41.87,19000.0,28.9291,28.9429,28.8808,28.9015,19000.0
2013-08-27 15:30:00,41.87,41.88,41.82,41.84,18800.0,28.9015,28.9084,28.867,28.8808,18800.0
2013-08-27 15:35:00,41.83,41.91,41.82,41.87,27600.0,28.8739,28.9291,28.867,28.9015,27600.0
2013-08-27 15:40:00,41.87,41.92,41.87,41.92,38200.0,28.9015,28.936,28.9015,28.936,38200.0
2013-08-27 15:45:00,41.91,42.0,41.91,41.97,52800.0,28.9291,28.9913,28.9291,28.9706,52800.0
2013-08-27 15:50:00,41.97,41.98,41.9,41.9,42200.0,28.9706,28.9775,28.9222,28.9222,42200.0
2013-08-27 15:55:00,41.89,41.92,41.87,41.88,83000.0,28.9153,28.936,28.9015,28.9084,83000.0
2013-08-28 09:30:00,41.92,41.96,41.72,41.72,15600.0,28.936,28.9637,28.798,28.798,15600.0
2013-08-28 09:35:00,41.73,41.84,41.66,41.8,15000.0,28.8049,28.8808,28.7566,28.8532,15000.0
2013-08-28 09:40:00,41.79,41.8,41.66,41.71,12800.0,28.8463,28.8532,28.7566,28.7911,12800.0
2013-08-28 09:45:00,41.76,41.79,41.7,41.79,8200.0,28.8256,28.8463,28.7842,28.8463,8200.0
2013-08-28 09:50:00,41.79,41.86,41.76,41.84,6000.0,28.8463,28.8946,28.8256,28.8808,6000.0
2013-08-28 09:55:00,41.82,41.91,41.78,41.78,10800.0,28.867,28.9291,28.8394,28.8394,10800.0
2013-08-28 10:00:00,41.8,41.9,41.76,41.79,10600.0,28.8532,28.9222,28.8256,28.8463,10600.0
2013-08-28 10:05:00,41.8,41.93,41.78,41.85,9000.0,28.8532,28.9429,28.8394,28.8877,9000.0
2013-08-28 10:10:00,41.87,41.92,41.84,41.87,7400.0,28.9015,28.936,28.8808,28.9015,7400.0
2013-08-28 10:15:00,41.88,41.93,41.87,41.9,16800.0,28.9084,28.9429,28.9015,28.9222,16800.0
2013-08-28 10:20:00,41.9,41.91,41.83,41.83,8600.0,28.9222,28.9291,28.8739,28.8739,8600.0
2013-08-28 10:25:00,41.83,41.93,41.83,41.93,14000.0,28.8739,28.9429,28.8739,28.9429,14000.0
2013-08-28 10:30:00,41.94,41.96,41.88,41.92,18400.0,28.9498,28.9637,28.9084,28.936,18400.0
2013-08-28 10:35:00,41.92,41.95,41.91,41.92,17600.0,28.936,28.9568,28.9291,28.936,17600.0
2013-08-28 10:40:00,41.93,41.96,41.93,41.94,5200.0,28.9429,28.9637,28.9429,28.9498,5200.0
2013-08-28 10:45:00,41.94,41.96,41.9,41.93,16200.0,28.9498,28.9637,28.9222,28.9429,16200.0
2013-08-28 10:50:00,41.95,41.99,41.95,41.96,7400.0,28.9568,28.9844,28.9568,28.9637,7400.0
2013-08-28 10:55:00,41.96,42.06,41.96,42.05,18400.0,28.9637,29.0327,28.9637,29.0258,18400.0
2013-08-28 11:00:00,42.06,42.09,42.05,42.08,8600.0,29.0327,29.0534,29.0258,29.0465,8600.0
2013-08-28 11:05:00,42.09,42.16,42.08,42.14,70000.0,29.0534,29.1017,29.0465,29.0879,70000.0
2013-08-28 11:10:00,42.15,42.2,42.1,42.18,21400.0,29.0948,29.1293,29.0603,29.1155,21400.0
2013-08-28 11:15:00,42.19,42.19,42.1,42.13,20200.0,29.1224,29.1224,29.0603,29.081,20200.0
2013-08-28 11:20:00,42.13,42.17,42.13,42.17,8600.0,29.081,29.1086,29.081,29.1086,8600.0
2013-08-28 11:25:00,42.17,42.17,42.12,42.15,40200.0,29.1086,29.1086,29.0741,29.0948,40200.0
2013-08-28 11:30:00,42.15,42.15,42.07,42.1,21800.0,29.0948,29.0948,29.0396,29.0603,21800.0
2013-08-28 11:35:00,42.11,42.11,42.08,42.1,7200.0,29.0672,29.0672,29.0465,29.0603,7200.0
2013-08-28 11:40:00,42.09,42.15,42.07,42.13,19200.0,29.0534,29.0948,29.0396,29.081,19200.0
2013-08-28 11:45:00,42.15,42.17,42.14,42.17,16000.0,29.0948,29.1086,29.0879,29.1086,16000.0
2013-08-28 11:50:00,42.17,42.24,42.17,42.24,17600.0,29.1086,29.1569,29.1086,29.1569,17600.0
2013-08-28 11:55:00,42.25,42.34,42.24,42.33,28400.0,29.1638,29.226,29.1569,29.2191,28400.0
2013-08-28 12:00:00,42.32,42.33,42.25,42.26,23800.0,29.2122,29.2191,29.1638,29.1707,23800.0
2013-08-28 12:05:00,42.25,42.27,42.24,42.27,11000.0,29.1638,29.1776,29.1569,29.1776,11000.0
2013-08-28 12:10:00,42.27,42.27,42.23,42.23,12000.0,29.1776,29.1776,29.15,29.15,12000.0
2013-08-28 12:15:00,42.24,42.27,42.21,42.23,20200.0,29.1569,29.1776,29.1362,29.15,20200.0
2013-08-28 12:20:00,42.24,42.24,42.21,42.21,5600.0,29.1569,29.1569,29.1362,29.1362,5600.0
2013-08-28 12:25:00,42.23,42.27,42.23,42.24,43600.0,29.15,29.1776,29.15,29.1569,43600.0
2013-08-28 12:30:00,42.23,42.23,42.2,42.2,8800.0,29.15,29.15,29.1293,29.1293,8800.0
2013-08-28 12:35:00,42.21,42.31,42.21,42.29,27600.0,29.1362,29.2052,29.1362,29.1914,27600.0
2013-08-28 12:40:00,42.3,42.37,42.29,42.36,33400.0,29.1983,29.2467,29.1914,29.2398,33400.0
2013-08-28 12:45:00,42.35,42.36,42.3,42.3,7000.0,29.2329,29.2398,29.1983,29.1983,7000.0
2013-08-28 12:50:00,42.31,42.31,42.25,42.27,11200.0,29.2052,29.2052,29.1638,29.1776,11200.0
2013-08-28 12:55:00,42.27,42.46,42.27,42.37,127800.0,29.1776,29.3088,29.1776,29.2467,127800.0
2013-08-28 13:00:00,42.35,42.46,42.35,42.45,21600.0,29.2329,29.3088,29.2329,29.3019,21600.0
2013-08-28 13:05:00,42.44,42.45,42.43,42.44,12000.0,29.295,29.3019,29.2881,29.295,12000.0
2013-08-28 13:10:00,42.44,42.44,42.37,42.37,7200.0,29.295,29.295,29.2467,29.2467,7200.0
2013-08-28 13:15:00,42.38,42.39,42.35,42.35,7000.0,29.2536,29.2605,29.2329,29.2329,7000.0
2013-08-28 13:20:00,42.34,42.34,42.29,42.32,8000.0,29.226,29.226,29.1914,29.2122,8000.0
2013-08-28 13:25:00,42.32,42.33,42.3,42.33,8200.0,29.2122,29.2191,29.1983,29.2191,8200.0
2013-08-28 13:30:00,42.33,42.34,42.26,42.26,7800.0,29.2191,29.226,29.1707,29.1707,7800.0
2013-08-28 13:35:00,42.26,42.29,42.25,42.28,6000.0,29.1707,29.1914,29.1638,29.1845,6000.0
2013-08-28 13:40:00,42.28,42.33,42.27,42.33,15800.0,29.1845,29.2191,29.1776,29.2191,15800.0
2013-08-28 13:45:00,42.31,42.33,42.29,42.32,16200.0,29.2052,29.2191,29.1914,29.2122,16200.0
2013-08-28 13:50:00,42.32,42.33,42.29,42.3,10800.0,29.2122,29.2191,29.1914,29.1983,10800.0
2013-08-28 13:55:00,42.28,42.32,42.28,42.32,9000.0,29.1845,29.2122,29.1845,29.2122,9000.0
2013-08-28 14:00:00,42.31,42.34,42.31,42.34,10000.0,29.2052,29.226,29.2052,29.226,10000.0
2013-08-28 14:05:00,42.33,42.34,42.27,42.27,12800.0,29.2191,29.226,29.1776,29.1776,12800.0
2013-08-28 14:10:00,42.27,42.27,42.21,42.26,23800.0,29.1776,29.1776,29.1362,29.1707,23800.0
2013-08-28 14:15:00,42.26,42.26,42.17,42.17,11400.0,29.1707,29.1707,29.1086,29.1086,11400.0
2013-08-28 14:20:00,42.17,42.21,42.16,42.2,19800.0,29.1086,29.1362,29.1017,29.1293,19800.0
2013-08-28 14:25:00,42.2,42.28,42.19,42.24,22200.0,29.1293,29.1845,29.1224,29.1569,22200.0
2013-08-28 14:30:00,42.24,42.27,42.21,42.21,8000.0,29.1569,29.1776,29.1362,29.1362,8000.0
2013-08-28 14:35:00,42.22,42.26,42.18,42.18,9200.0,29.1431,29.1707,29.1155,29.1155,9200.0
2013-08-28 14:40:00,42.18,42.19,42.13,42.13,13000.0,29.1155,29.1224,29.081,29.081,13000.0
2013-08-28 14:45:00,42.13,42.18,42.12,42.17,23200.0,29.081,29.1155,29.0741,29.1086,23200.0
2013-08-28 14:50:00,42.16,42.23,42.16,42.23,9400.0,29.1017,29.15,29.1017,29.15,9400.0
2013-08-28 14:55:00,42.23,42.26,42.23,42.23,12600.0,29.15,29.1707,29.15,29.15,12600.0
2013-08-28 15:00:00,42.24,42.24,42.2,42.23,11400.0,29.1569,29.1569,29.1293,29.15,11400.0
2013-08-28 15:05:00,42.22,42.32,42.22,42.31,12600.0,29.1431,29.2122,29.1431,29.2052,12600.0
2013-08-28 15:10:00,42.32,42.34,42.32,42.33,11000.0,29.2122,29.226,29.2122,29.2191,11000.0
2013-08-28 15:15:00,42.34,42.34,42.27,42.27,11400.0,29.226,29.226,29.1776,29.1776,11400.0
2013-08-28 15:20:00,42.27,42.33,42.27,42.29,16800.0,29.1776,29.2191,29.1776,29.1914,16800.0
2013-08-28 15:25:00,42.3,42.32,42.26,42.27,15800.0,29.1983,29.2122,29.1707,29.1776,15800.0
2013-08-28 15:30:00,42.27,42.35,42.27,42.31,30600.0,29.1776,29.2329,29.1776,29.2052,30600.0
2013-08-28 15:35:00,42.31,42.33,42.27,42.29,29600.0,29.2052,29.2191,29.1776,29.1914,29600.0
2013-08-28 15:40:00,42.28,42.29,42.26,42.27,27200.0,29.1845,29.1914,29.1707,29.1776,27200.0
2013-08-28 15:45:00,42.27,42.29,42.24,42.25,43600.0,29.1776,29.1914,29.1569,29.1638,43600.0
2013-08-28 15:50:00,42.24,42.26,42.24,42.24,37800.0,29.1569,29.1707,29.1569,29.1569,37800.0
2013-08-28 15:55:00,42.24,42.28,42.21,42.22,115600.0,29.1569,29.1845,29.1362,29.1431,115600.0
2013-08-29 09:30:00,42.04,42.16,41.96,42.01,35400.0,29.0189,29.1017,28.9637,28.9982,35400.0
2013-08-29 09:35:00,41.99,42.03,41.96,42.03,8000.0,28.9844,29.012,28.9637,29.012,8000.0
2013-08-29 09:40:00,42.08,42.22,42.08,42.2,7000.0,29.0465,29.1431,29.0465,29.1293,7000.0
2013-08-29 09:45:00,42.2,42.2,42.08,42.13,6400.0,29.1293,29.1293,29.0465,29.081,6400.0
2013-08-29 09:50:00,42.12,42.15,42.05,42.12,9600.0,29.0741,29.0948,29.0258,29.0741,9600.0
2013-08-29 09:55:00,42.11,42.23,42.11,42.22,9400.0,29.0672,29.15,29.0672,29.1431,9400.0
2013-08-29 10:00:00,42.21,42.21,42.13,42.17,9000.0,29.1362,29.1362,29.081,29.1086,9000.0
2013-08-29 10:05:00,42.19,42.21,42.14,42.17,10200.0,29.1224,29.1362,29.0879,29.1086,10200.0
2013-08-29 10:10:00,42.15,42.19,42.1,42.16,22400.0,29.0948,29.1224,29.0603,29.1017,22400.0
2013-08-29 10:15:00,42.16,42.21,42.15,42.19,23800.0,29.1017,29.1362,29.0948,29.1224,23800.0
2013-08-29 10:20:00,42.18,42.19,42.06,42.06,28000.0,29.1155,29.1224,29.0327,29.0327,28000.0
2013-08-29 10:25:00,42.07,42.1,42.06,42.07,22600.0,29.0396,29.0603,29.0327,29.0396,22600.0
2013-08-29 10:30:00,42.06,42.18,42.06,42.16,24600.0,29.0327,29.1155,29.0327,29.1017,24600.0
2013-08-29 10:35:00,42.15,42.22,42.12,42.16,10600.0,29.0948,29.1431,29.0741,29.1017,10600.0
2013-08-29 10:40:00,42.15,42.15,42.09,42.12,20600.0,29.0948,29.0948,29.0534,29.0741,20600.0
2013-08-29 10:45:00,42.12,42.19,42.09,42.19,12200.0,29.0741,29.1224,29.0534,29.1224,12200.0
2013-08-29 10:50:00,42.18,42.18,42.11,42.14,13000.0,29.1155,29.1155,29.0672,29.0879,13000.0
2013-08-29 10:55:00,42.15,42.19,42.13,42.14,13000.0,29.0948,29.1224,29.081,29.0879,13000.0
2013-08-29 11:00:00,42.13,42.15,42.12,42.13,42200.0,29.081,29.0948,29.0741,29.081,42200.0
2013-08-29 11:05:00,42.12,42.15,42.09,42.1,10200.0,29.0741,29.0948,29.0534,29.0603,10200.0
2013-08-29 11:10:00,42.1,42.14,42.1,42.11,14200.0,29.0603,29.0879,29.0603,29.0672,14200.0
2013-08-29 11:15:00,42.11,42.11,42.05,42.05,12600.0,29.0672,29.0672,29.0258,29.0258,12600.0
2013-08-29 11:20:00,42.07,42.1,42.07,42.09,10600.0,29.0396,29.0603,29.0396,29.0534,10600.0
2013-08-29 11:25:00,42.08,42.09,42.05,42.08,11200.0,29.0465,29.0534,29.0258,29.0465,11200.0
2013-08-29 11:30:00,42.08,42.09,42.05,42.07,8000.0,29.0465,29.0534,29.0258,29.0396,8000.0
2013-08-29 11:35:00,42.06,42.06,42.04,42.05,4800.0,29.0327,29.0327,29.0189,29.0258,4800.0
2013-08-29 11:40:00,42.05,42.05,41.99,41.99,15800.0,29.0258,29.0258,28.9844,28.9844,15800.0
2013-08-29 11:45:00,41.99,41.99,41.94,41.94,4400.0,28.9844,28.9844,28.9498,28.9498,4400.0
2013-08-29 11:50:00,41.93,41.94,41.92,41.93,7600.0,28.9429,28.9498,28.936,28.9429,7600.0
2013-08-29 11:55:00,41.93,41.99,41.93,41.99,11400.0,28.9429,28.9844,28.9429,28.9844,11400.0
2013-08-29 12:00:00,41.99,42.01,41.95,41.95,14800.0,28.9844,28.9982,28.9568,28.9568,14800.0
2013-08-29 12:05:00,41.95,42.01,41.95,41.97,8600.0,28.9568,28.9982,28.9568,28.9706,8600.0
2013-08-29 12:10:00,41.96,41.96,41.93,41.93,11600.0,28.9637,28.9637,28.9429,28.9429,11600.0
2013-08-29 12:15:00,41.93,41.93,41.9,41.9,8600.0,28.9429,28.9429,28.9222,28.9222,8600.0
2013-08-29 12:20:00,41.91,41.93,41.9,41.91,12600.0,28.9291,28.9429,28.9222,28.9291,12600.0
2013-08-29 12:25:00,41.91,41.94,41.91,41.94,8200.0,28.9291,28.9498,28.9291,28.9498,8200.0
2013-08-29 12:30:00,41.94,41.95,41.89,41.9,7000.0,28.9498,28.9568,28.9153,28.9222,7000.0
2013-08-29 12:35:00,41.91,41.91,41.84,41.84,9400.0,28.9291,28.9291,28.8808,28.8808,9400.0
2013-08-29 12:40:00,41.84,41.85,41.82,41.84,11000.0,28.8808,28.8877,28.867,28.8808,11000.0
2013-08-29 12:45:00,41.84,41.87,41.83,41.85,14600.0,28.8808,28.9015,28.8739,28.8877,14600.0
2013-08-29 12:50:00,41.85,41.85,41.81,41.82,10400.0,28.8877,28.8877,28.8601,28.867,10400.0
2013-08-29 12:55:00,41.82,41.83,41.81,41.82,8800.0,28.867,28.8739,28.8601,28.867,8800.0
2013-08-29 13:00:00,41.83,41.83,41.78,41.83,18000.0,28.8739,28.8739,28.8394,28.8739,18000.0
2013-08-29 13:05:00,41.84,41.84,41.81,41.84,8000.0,28.8808,28.8808,28.8601,28.8808,8000.0
2013-08-29 13:10:00,41.82,41.83,41.81,41.81,16800.0,28.867,28.8739,28.8601,28.8601,16800.0
2013-08-29 13:15:00,41.82,41.85,41.82,41.85,5000.0,28.867,28.8877,28.867,28.8877,5000.0
2013-08-29 13:20:00,41.85,41.85,41.82,41.82,9000.0,28.8877,28.8877,28.867,28.867,9000.0
2013-08-29 13:25:00,41.82,41.82,41.79,41.81,11600.0,28.867,28.867,28.8463,28.8601,11600.0
2013-08-29 13:30:00,41.83,41.83,41.79,41.79,6800.0,28.8739,28.8739,28.8463,28.8463,6800.0
2013-08-29 13:35:00,41.79,41.83,41.79,41.83,4600.0,28.8463,28.8739,28.8463,28.8739,4600.0
2013-08-29 13:40:00,41.83,41.85,41.81,41.85,11600.0,28.8739,28.8877,28.8601,28.8877,11600.0
2013-08-29 13:45:00,41.85,41.88,41.85,41.88,12400.0,28.8877,28.9084,28.8877,28.9084,12400.0
2013-08-29 13:50:00,41.88,41.88,41.87,41.87,8800.0,28.9084,28.9084,28.9015,28.9015,8800.0
2013-08-29 13:55:00,41.87,41.88,41.87,41.87,6000.0,28.9015,28.9084,28.9015,28.9015,6000.0
2013-08-29 14:00:00,41.87,41.9,41.85,41.9,10200.0,28.9015,28.9222,28.8877,28.9222,10200.0
2013-08-29 14:05:00,41.89,41.91,41.88,41.91,3000.0,28.9153,28.9291,28.9084,28.9291,3000.0
2013-08-29 14:10:00,41.94,41.96,41.93,41.96,13200.0,28.9498,28.9637,28.9429,28.9637,13200.0
2013-08-29 14:15:00,41.96,41.97,41.94,41.97,15000.0,28.9637,28.9706,28.9498,28.9706,15000.0
2013-08-29 14:20:00,41.97,42.01,41.97,42.01,7600.0,28.9706,28.9982,28.9706,28.9982,7600.0
2013-08-29 14:25:00,42.01,42.01,41.99,42.0,8800.0,28.9982,28.9982,28.9844,28.9913,8800.0
2013-08-29 14:30:00,41.99,42.03,41.99,42.03,8000.0,28.9844,29.012,28.9844,29.012,8000.0
2013-08-29 14:35:00,42.04,42.06,42.01,42.02,27800.0,29.0189,29.0327,28.9982,29.0051,27800.0
2013-08-29 14:40:00,42.01,42.02,41.99,42.0,3000.0,28.9982,29.0051,28.9844,28.9913,3000.0
2013-08-29 14:45:00,41.99,42.0,41.98,42.0,12200.0,28.9844,28.9913,28.9775,28.9913,12200.0
2013-08-29 14:50:00,41.99,42.01,41.98,41.98,8000.0,28.9844,28.9982,28.9775,28.9775,8000.0
2013-08-29 14:55:00,41.98,41.99,41.97,41.99,16800.0,28.9775,28.9844,28.9706,28.9844,16800.0
2013-08-29 15:00:00,42.0,42.01,41.96,41.96,16000.0,28.9913,28.9982,28.9637,28.9637,16000.0
2013-08-29 15:05:00,41.96,41.96,41.91,41.94,20800.0,28.9637,28.9637,28.9291,28.9498,20800.0
2013-08-29 15:10:00,41.95,41.96,41.94,41.95,9000.0,28.9568,28.9637,28.9498,28.9568,9000.0
2013-08-29 15:15:00,41.96,42.01,41.96,41.96,12800.0,28.9637,28.9982,28.9637,28.9637,12800.0
2013-08-29 15:20:00,41.97,41.97,41.94,41.94,10600.0,28.9706,28.9706,28.9498,28.9498,10600.0
2013-08-29 15:25:00,41.94,41.95,41.91,41.93,17400.0,28.9498,28.9568,28.9291,28.9429,17400.0
2013-08-29 15:30:00,41.93,41.94,41.87,41.88,27200.0,28.9429,28.9498,28.9015,28.9084,27200.0
2013-08-29 15:35:00,41.88,41.95,41.88,41.92,24600.0,28.9084,28.9568,28.9084,28.936,24600.0
2013-08-29 15:40:00,41.92,41.96,41.89,41.96,16000.0,28.936,28.9637,28.9153,28.9637,16000.0
2013-08-29 15:45:00,41.97,41.98,41.92,41.95,54400.0,28.9706,28.9775,28.936,28.9568,54400.0
2013-08-29 15:50:00,41.94,41.98,41.92,41.98,39800.0,28.9498,28.9775,28.936,28.9775,39800.0
2013-08-29 15:55:00,41.98,42.01,41.98,41.98,66600.0,28.9775,28.9982,28.9775,28.9775,66600.0
2013-08-30 09:30:00,42.01,42.02,41.93,41.93,9400.0,28.9982,29.0051,28.9429,28.9429,9400.0
2013-08-30 09:35:00,41.91,42.15,41.89,42.15,6400.0,28.9291,29.0948,28.9153,29.0948,6400.0
2013-08-30 09:40:00,42.17,42.22,42.17,42.21,3400.0,29.1086,29.1431,29.1086,29.1362,3400.0
2013-08-30 09:45:00,42.21,42.21,41.96,41.98,16800.0,29.1362,29.1362,28.9637,28.9775,16800.0
2013-08-30 09:50:00,41.99,42.02,41.93,41.98,8000.0,28.9844,29.0051,28.9429,28.9775,8000.0
2013-08-30 09:55:00,41.95,42.01,41.91,42.01,4400.0,28.9568,28.9982,28.9291,28.9982,4400.0
2013-08-30 10:00:00,42.01,42.01,41.92,41.92,2800.0,28.9982,28.9982,28.936,28.936,2800.0
2013-08-30 10:05:00,41.95,42.06,41.95,42.02,6000.0,28.9568,29.0327,28.9568,29.0051,6000.0
2013-08-30 10:10:00,42.0,42.05,41.98,42.03,18200.0,28.9913,29.0258,28.9775,29.012,18200.0
2013-08-30 10:15:00,42.02,42.02,41.96,41.97,7000.0,29.0051,29.0051,28.9637,28.9706,7000.0
2013-08-30 10:20:00,41.99,42.02,41.96,41.99,10800.0,28.9844,29.0051,28.9637,28.9844,10800.0
2013-08-30 10:25:00,41.99,42.08,41.99,42.07,3800.0,28.9844,29.0465,28.9844,29.0396,3800.0
2013-08-30 10:30:00,42.1,42.2,42.09,42.19,14800.0,29.0603,29.1293,29.0534,29.1224,14800.0
2013-08-30 10:35:00,42.19,42.24,42.08,42.08,9800.0,29.1224,29.1569,29.0465,29.0465,9800.0
2013-08-30 10:40:00,42.09,42.09,42.02,42.02,9400.0,29.0534,29.0534,29.0051,29.0051,9400.0
2013-08-30 10:45:00,42.02,42.02,41.97,41.99,7600.0,29.0051,29.0051,28.9706,28.9844,7600.0
2013-08-30 10:50:00,41.99,42.01,41.95,41.97,12000.0,28.9844,28.9982,28.9568,28.9706,12000.0
2013-08-30 10:55:00,42.01,42.01,41.96,41.98,9000.0,28.9982,28.9982,28.9637,28.9775,9000.0
2013-08-30 11:00:00,41.96,42.02,41.94,42.02,12400.0,28.9637,29.0051,28.9498,29.0051,12400.0
2013-08-30 11:05:00,42.01,42.04,41.98,41.99,9800.0,28.9982,29.0189,28.9775,28.9844,9800.0
2013-08-30 11:10:00,41.99,42.03,41.96,41.99,18600.0,28.9844,29.012,28.9637,28.9844,18600.0
2013-08-30 11:15:00,42.0,42.01,41.96,41.98,7800.0,28.9913,28.9982,28.9637,28.9775,7800.0
2013-08-30 11:20:00,41.98,41.99,41.94,41.94,13800.0,28.9775,28.9844,28.9498,28.9498,13800.0
2013-08-30 11:25:00,41.93,41.93,41.85,41.85,10000.0,28.9429,28.9429,28.8877,28.8877,10000.0
2013-08-30 11:30:00,41.86,41.89,41.85,41.87,16800.0,28.8946,28.9153,28.8877,28.9015,16800.0
2013-08-30 11:35:00,41.87,41.91,41.85,41.89,8200.0,28.9015,28.9291,28.8877,28.9153,8200.0
2013-08-30 11:40:00,41.89,41.96,41.89,41.93,11000.0,28.9153,28.9637,28.9153,28.9429,11000.0
2013-08-30 11:45:00,41.95,41.98,41.95,41.98,2600.0,28.9568,28.9775,28.9568,28.9775,2600.0
2013-08-30 11:50:00,41.97,41.97,41.92,41.93,12200.0,28.9706,28.9706,28.936,28.9429,12200.0
2013-08-30 11:55:00,41.94,41.95,41.91,41.92,12200.0,28.9498,28.9568,28.9291,28.936,12200.0
2013-08-30 12:00:00,41.92,41.94,41.92,41.92,9600.0,28.936,28.9498,28.936,28.936,9600.0
2013-08-30 12:05:00,41.93,41.95,41.9,41.9,4600.0,28.9429,28.9568,28.9222,28.9222,4600.0
2013-08-30 12:10:00,41.88,41.91,41.87,41.87,4800.0,28.9084,28.9291,28.9015,28.9015,4800.0
2013-08-30 12:15:00,41.87,41.91,41.87,41.91,14800.0,28.9015,28.9291,28.9015,28.9291,14800.0
2013-08-30 12:20:00,41.91,41.94,41.91,41.94,34600.0,28.9291,28.9498,28.9291,28.9498,34600.0
2013-08-30 12:25:00,41.94,42.09,41.94,42.09,44400.0,28.9498,29.0534,28.9498,29.0534,44400.0
2013-08-30 12:30:00,42.09,42.1,42.02,42.02,65800.0,29.0534,29.0603,29.0051,29.0051,65800.0
2013-08-30 12:35:00,42.02,42.06,42.02,42.05,8800.0,29.0051,29.0327,29.0051,29.0258,8800.0
2013-08-30 12:40:00,42.06,42.08,42.04,42.08,17000.0,29.0327,29.0465,29.0189,29.0465,17000.0
2013-08-30 12:45:00,42.09,42.15,42.09,42.13,11200.0,29.0534,29.0948,29.0534,29.081,11200.0
2013-08-30 12:50:00,42.12,42.12,42.06,42.09,15600.0,29.0741,29.0741,29.0327,29.0534,15600.0
2013-08-30 12:55:00,42.08,42.12,42.05,42.1,9800.0,29.0465,29.0741,29.0258,29.0603,9800.0
2013-08-30 13:00:00,42.1,42.12,42.02,42.02,19800.0,29.0603,29.0741,29.0051,29.0051,19800.0
2013-08-30 13:05:00,42.03,42.06,41.96,41.96,14800.0,29.012,29.0327,28.9637,28.9637,14800.0
2013-08-30 13:10:00,41.97,42.12,41.97,42.1,25000.0,28.9706,29.0741,28.9706,29.0603,25000.0
2013-08-30 13:15:00,42.1,42.19,42.09,42.16,11600.0,29.0603,29.1224,29.0534,29.1017,11600.0
2013-08-30 13:20:00,42.15,42.15,42.08,42.12,11800.0,29.0948,29.0948,29.0465,29.0741,11800.0
2013-08-30 13:25:00,42.13,42.2,42.13,42.19,23800.0,29.081,29.1293,29.081,29.1224,23800.0
2013-08-30 13:30:00,42.19,42.19,42.1,42.1,12000.0,29.1224,29.1224,29.0603,29.0603,12000.0
2013-08-30 13:35:00,42.1,42.15,42.1,42.13,12000.0,29.0603,29.0948,29.0603,29.081,12000.0
2013-08-30 13:40:00,42.13,42.15,42.1,42.12,14800.0,29.081,29.0948,29.0603,29.0741,14800.0
2013-08-30 13:45:00,42.12,42.18,42.12,42.16,12200.0,29.0741,29.1155,29.0741,29.1017,12200.0
2013-08-30 13:50:00,42.16,42.17,42.15,42.17,19600.0,29.1017,29.1086,29.0948,29.1086,19600.0
2013-08-30 13:55:00,42.16,42.16,42.1,42.1,16600.0,29.1017,29.1017,29.0603,29.0603,16600.0
2013-08-30 14:00:00,42.11,42.13,42.08,42.08,8000.0,29.0672,29.081,29.0465,29.0465,8000.0
2013-08-30 14:05:00,42.1,42.13,42.1,42.13,12000.0,29.0603,29.081,29.0603,29.081,12000.0
2013-08-30 14:10:00,42.13,42.16,42.12,42.16,11800.0,29.081,29.1017,29.0741,29.1017,11800.0
2013-08-30 14:15:00,42.15,42.17,42.14,42.15,23400.0,29.0948,29.1086,29.0879,29.0948,23400.0
2013-08-30 14:20:00,42.15,42.16,42.1,42.1,8800.0,29.0948,29.1017,29.0603,29.0603,8800.0
2013-08-30 14:25:00,42.09,42.13,42.08,42.12,7600.0,29.0534,29.081,29.0465,29.0741,7600.0
2013-08-30 14:30:00,42.13,42.17,42.12,42.16,15200.0,29.081,29.1086,29.0741,29.1017,15200.0
2013-08-30 14:35:00,42.16,42.2,42.14,42.14,18800.0,29.1017,29.1293,29.0879,29.0879,18800.0
2013-08-30 14:40:00,42.14,42.15,42.13,42.13,8800.0,29.0879,29.0948,29.081,29.081,8800.0
2013-08-30 14:45:00,42.13,42.15,42.12,42.13,25800.0,29.081,29.0948,29.0741,29.081,25800.0
2013-08-30 14:50:00,42.13,42.15,42.1,42.13,16000.0,29.081,29.0948,29.0603,29.081,16000.0
2013-08-30 14:55:00,42.13,42.14,42.12,42.13,24000.0,29.081,29.0879,29.0741,29.081,24000.0
2013-08-30 15:00:00,42.13,42.14,42.09,42.14,21800.0,29.081,29.0879,29.0534,29.0879,21800.0
2013-08-30 15:05:00,42.15,42.15,42.07,42.1,26200.0,29.0948,29.0948,29.0396,29.0603,26200.0
2013-08-30 15:10:00,42.1,42.15,42.09,42.15,22600.0,29.0603,29.0948,29.0534,29.0948,22600.0
2013-08-30 15:15:00,42.15,42.15,42.11,42.11,25800.0,29.0948,29.0948,29.0672,29.0672,25800.0
2013-08-30 15:20:00,42.12,42.13,42.09,42.12,21800.0,29.0741,29.081,29.0534,29.0741,21800.0
2013-08-30 15:25:00,42.12,42.13,42.09,42.12,22600.0,29.0741,29.081,29.0534,29.0741,22600.0
2013-08-30 15:30:00,42.11,42.12,42.09,42.1,40200.0,29.0672,29.0741,29.0534,29.0603,40200.0
2013-08-30 15:35:00,42.1,42.11,42.1,42.1,31200.0,29.0603,29.0672,29.0603,29.0603,31200.0
2013-08-30 15:40:00,42.11,42.12,42.09,42.09,53200.0,29.0672,29.0741,29.0534,29.0534,53200.0
2013-08-30 15:45:00,42.09,42.15,42.09,42.13,89200.0,29.0534,29.0948,29.0534,29.081,89200.0
2013-08-30 15:50:00,42.13,42.13,42.09,42.09,112400.0,29.081,29.081,29.0534,29.0534,112400.0
2013-08-30 15:55:00,42.1,42.25,42.09,42.21,246800.0,29.0603,29.1638,29.0534,29.1362,246800.0
2013-09-03 09:30:00,42.55,42.62,42.49,42.58,34400.0,29.3709,29.4192,29.3295,29.3916,34400.0
2013-09-03 09:35:00,42.58,42.58,42.23,42.23,19600.0,29.3916,29.3916,29.15,29.15,19600.0
2013-09-03 09:40:00,42.27,42.37,42.24,42.32,20400.0,29.1776,29.2467,29.1569,29.2122,20400.0
2013-09-03 09:45:00,42.34,42.38,42.32,42.33,7400.0,29.226,29.2536,29.2122,29.2191,7400.0
2013-09-03 09:50:00,42.35,42.35,42.27,42.28,8800.0,29.2329,29.2329,29.1776,29.1845,8800.0
2013-09-03 09:55:00,42.3,42.3,42.16,42.24,20200.0,29.1983,29.1983,29.1017,29.1569,20200.0
2013-09-03 10:00:00,42.23,42.24,42.19,42.2,31400.0,29.15,29.1569,29.1224,29.1293,31400.0
2013-09-03 10:05:00,42.22,42.22,42.16,42.18,27000.0,29.1431,29.1431,29.1017,29.1155,27000.0
2013-09-03 10:10:00,42.18,42.24,42.17,42.23,14800.0,29.1155,29.1569,29.1086,29.15,14800.0
2013-09-03 10:15:00,42.23,42.24,42.17,42.17,30800.0,29.15,29.1569,29.1086,29.1086,30800.0
2013-09-03 10:20:00,42.17,42.17,42.04,42.05,26000.0,29.1086,29.1086,29.0189,29.0258,26000.0
2013-09-03 10:25:00,42.06,42.18,42.06,42.14,10600.0,29.0327,29.1155,29.0327,29.0879,10600.0
2013-09-03 10:30:00,42.13,42.15,42.04,42.05,13600.0,29.081,29.0948,29.0189,29.0258,13600.0
2013-09-03 10:35:00,42.05,42.05,41.94,41.95,10000.0,29.0258,29.0258,28.9498,28.9568,10000.0
2013-09-03 10:40:00,41.96,42.0,41.91,42.0,8200.0,28.9637,28.9913,28.9291,28.9913,8200.0
2013-09-03 10:45:00,41.99,41.99,41.95,41.95,17600.0,28.9844,28.9844,28.9568,28.9568,17600.0
2013-09-03 10:50:00,41.94,41.98,41.93,41.94,5600.0,28.9498,28.9775,28.9429,28.9498,5600.0
2013-09-03 10:55:00,41.93,41.93,41.86,41.9,9600.0,28.9429,28.9429,28.8946,28.9222,9600.0
2013-09-03 11:00:00,41.92,41.92,41.88,41.88,11600.0,28.936,28.936,28.9084,28.9084,11600.0
2013-09-03 11:05:00,41.89,41.89,41.86,41.86,9000.0,28.9153,28.9153,28.8946,28.8946,9000.0
2013-09-03 11:10:00,41.86,41.91,41.85,41.87,4400.0,28.8946,28.9291,28.8877,28.9015,4400.0
2013-09-03 11:15:00,41.88,41.88,41.84,41.84,8800.0,28.9084,28.9084,28.8808,28.8808,8800.0
2013-09-03 11:20:00,41.84,41.87,41.81,41.87,10400.0,28.8808,28.9015,28.8601,28.9015,10400.0
2013-09-03 11:25:00,41.86,41.87,41.8,41.83,15800.0,28.8946,28.9015,28.8532,28.8739,15800.0
2013-09-03 11:30:00,41.82,41.87,41.79,41.87,10600.0,28.867,28.9015,28.8463,28.9015,10600.0
2013-09-03 11:35:00,41.87,41.87,41.83,41.84,11600.0,28.9015,28.9015,28.8739,28.8808,11600.0
2013-09-03 11:40:00,41.84,41.84,41.79,41.82,8200.0,28.8808,28.8808,28.8463,28.867,8200.0
2013-09-03 11:45:00,41.82,41.82,41.76,41.77,4000.0,28.867,28.867,28.8256,28.8325,4000.0
2013-09-03 11:50:00,41.79,41.81,41.77,41.79,6000.0,28.8463,28.8601,28.8325,28.8463,6000.0
2013-09-03 11:55:00,41.78,41.81,41.77,41.81,6600.0,28.8394,28.8601,28.8325,28.8601,6600.0
2013-09-03 12:00:00,41.81,41.83,41.77,41.77,7400.0,28.8601,28.8739,28.8325,28.8325,7400.0
2013-09-03 12:05:00,41.77,41.81,41.76,41.76,18800.0,28.8325,28.8601,28.8256,28.8256,18800.0
2013-09-03 12:10:00,41.77,41.77,41.72,41.72,7400.0,28.8325,28.8325,28.798,28.798,7400.0
2013-09-03 12:15:00,41.72,41.73,41.7,41.72,4600.0,28.798,28.8049,28.7842,28.798,4600.0
2013-09-03 12:20:00,41.72,41.73,41.72,41.73,3200.0,28.798,28.8049,28.798,28.8049,3200.0
2013-09-03 12:25:00,41.73,41.74,41.69,41.69,6000.0,28.8049,28.8118,28.7773,28.7773,6000.0
2013-09-03 12:30:00,41.7,41.71,41.68,41.69,8000.0,28.7842,28.7911,28.7704,28.7773,8000.0
2013-09-03 12:35:00,41.68,41.7,41.67,41.68,10000.0,28.7704,28.7842,28.7635,28.7704,10000.0
2013-09-03 12:40:00,41.68,41.68,41.63,41.65,7200.0,28.7704,28.7704,28.7359,28.7497,7200.0
2013-09-03 12:45:00,41.65,41.68,41.62,41.68,11600.0,28.7497,28.7704,28.729,28.7704,11600.0
2013-09-03 12:50:00,41.69,41.7,41.65,41.65,11200.0,28.7773,28.7842,28.7497,28.7497,11200.0
2013-09-03 12:55:00,41.65,41.65,41.6,41.62,14600.0,28.7497,28.7497,28.7152,28.729,14600.0
2013-09-03 13:00:00,41.61,41.61,41.58,41.59,8600.0,28.7221,28.7221,28.7014,28.7083,8600.0
2013-09-03 13:05:00,41.59,41.62,41.57,41.61,20800.0,28.7083,28.729,28.6944,28.7221,20800.0
2013-09-03 13:10:00,41.6,41.63,41.6,41.63,5600.0,28.7152,28.7359,28.7152,28.7359,5600.0
2013-09-03 13:15:00,41.62,41.62,41.54,41.54,4200.0,28.729,28.729,28.6737,28.6737,4200.0
2013-09-03 13:20:00,41.55,41.6,41.54,41.6,9600.0,28.6806,28.7152,28.6737,28.7152,9600.0
2013-09-03 13:25:00,41.6,41.62,41.59,41.59,2800.0,28.7152,28.729,28.7083,28.7083,2800.0
2013-09-03 13:30:00,41.58,41.62,41.57,41.6,10000.0,28.7014,28.729,28.6944,28.7152,10000.0
2013-09-03 13:35:00,41.61,41.63,41.61,41.62,5200.0,28.7221,28.7359,28.7221,28.729,5200.0
2013-09-03 13:40:00,41.62,41.62,41.59,41.6,11800.0,28.729,28.729,28.7083,28.7152,11800.0
2013-09-03 13:45:00,41.61,41.61,41.58,41.59,6400.0,28.7221,28.7221,28.7014,28.7083,6400.0
2013-09-03 13:50:00,41.59,41.6,41.56,41.58,14800.0,28.7083,28.7152,28.6875,28.7014,14800.0
2013-09-03 13:55:00,41.59,41.59,41.52,41.58,17200.0,28.7083,28.7083,28.6599,28.7014,17200.0
2013-09-03 14:00:00,41.57,41.64,41.57,41.62,10600.0,28.6944,28.7428,28.6944,28.729,10600.0
2013-09-03 14:05:00,41.62,41.65,41.6,41.61,4800.0,28.729,28.7497,28.7152,28.7221,4800.0
2013-09-03 14:10:00,41.62,41.7,41.62,41.66,11400.0,28.729,28.7842,28.729,28.7566,11400.0
2013-09-03 14:15:00,41.66,41.66,41.62,41.62,8400.0,28.7566,28.7566,28.729,28.729,8400.0
2013-09-03 14:20:00,41.62,41.64,41.6,41.62,10600.0,28.729,28.7428,28.7152,28.729,10600.0
2013-09-03 14:25:00,41.62,41.63,41.57,41.63,13600.0,28.729,28.7359,28.6944,28.7359,13600.0
2013-09-03 14:30:00,41.63,41.63,41.59,41.59,14400.0,28.7359,28.7359,28.7083,28.7083,14400.0
2013-09-03 14:35:00,41.59,41.6,41.55,41.59,19200.0,28.7083,28.7152,28.6806,28.7083,19200.0
2013-09-03 14:40:00,41.59,41.61,41.55,41.56,12800.0,28.7083,28.7221,28.6806,28.6875,12800.0
2013-09-03 14:45:00,41.55,41.6,41.52,41.56,18000.0,28.6806,28.7152,28.6599,28.6875,18000.0
2013-09-03 14:50:00,41.55,41.58,41.51,41.57,21200.0,28.6806,28.7014,28.653,28.6944,21200.0
2013-09-03 14:55:00,41.58,41.59,41.56,41.58,13800.0,28.7014,28.7083,28.6875,28.7014,13800.0
2013-09-03 15:00:00,41.57,41.63,41.56,41.62,8400.0,28.6944,28.7359,28.6875,28.729,8400.0
2013-09-03 15:05:00,41.62,41.65,41.6,41.65,24400.0,28.729,28.7497,28.7152,28.7497,24400.0
2013-09-03 15:10:00,41.65,41.65,41.62,41.64,15200.0,28.7497,28.7497,28.729,28.7428,15200.0
2013-09-03 15:15:00,41.64,41.66,41.6,41.6,10400.0,28.7428,28.7566,28.7152,28.7152,10400.0
2013-09-03 15:20:00,41.6,41.63,41.6,41.6,15600.0,28.7152,28.7359,28.7152,28.7152,15600.0
2013-09-03 15:25:00,41.6,41.63,41.6,41.61,37000.0,28.7152,28.7359,28.7152,28.7221,37000.0
2013-09-03 15:30:00,41.63,41.68,41.63,41.66,26200.0,28.7359,28.7704,28.7359,28.7566,26200.0
2013-09-03 15:35:00,41.67,41.68,41.63,41.68,19200.0,28.7635,28.7704,28.7359,28.7704,19200.0
2013-09-03 15:40:00,41.68,41.71,41.65,41.69,30400.0,28.7704,28.7911,28.7497,28.7773,30400.0
2013-09-03 15:45:00,41.7,41.7,41.6,41.63,31600.0,28.7842,28.7842,28.7152,28.7359,31600.0
2013-09-03 15:50:00,41.63,41.66,41.63,41.65,32800.0,28.7359,28.7566,28.7359,28.7497,32800.0
2013-09-03 15:55:00,41.66,41.69,41.63,41.69,82200.0,28.7566,28.7773,28.7359,28.7773,82200.0
2013-09-04 09:30:00,41.69,41.75,41.56,41.59,15400.0,28.7773,28.8187,28.6875,28.7083,15400.0
2013-09-04 09:35:00,41.51,41.53,41.39,41.48,14000.0,28.653,28.6668,28.5702,28.6323,14000.0
2013-09-04 09:40:00,41.48,41.67,41.48,41.51,9800.0,28.6323,28.7635,28.6323,28.653,9800.0
2013-09-04 09:45:00,41.51,41.59,41.51,41.58,9000.0,28.653,28.7083,28.653,28.7014,9000.0
2013-09-04 09:50:00,41.56,41.57,41.47,41.48,10000.0,28.6875,28.6944,28.6254,28.6323,10000.0
2013-09-04 09:55:00,41.47,41.52,41.44,41.51,15200.0,28.6254,28.6599,28.6047,28.653,15200.0
2013-09-04 10:00:00,41.5,41.54,41.43,41.43,18800.0,28.6461,28.6737,28.5978,28.5978,18800.0
2013-09-04 10:05:00,41.43,41.43,41.39,41.39,11000.0,28.5978,28.5978,28.5702,28.5702,11000.0
2013-09-04 10:10:00,41.38,41.46,41.38,41.44,9800.0,28.5633,28.6185,28.5633,28.6047,9800.0
2013-09-04 10:15:00,41.42,41.47,41.41,41.44,7600.0,28.5909,28.6254,28.584,28.6047,7600.0
2013-09-04 10:20:00,41.43,41.43,41.34,41.38,16000.0,28.5978,28.5978,28.5357,28.5633,16000.0
2013-09-04 10:25:00,41.39,41.39,41.34,41.34,7600.0,28.5702,28.5702,28.5357,28.5357,7600.0
2013-09-04 10:30:00,41.34,41.34,41.27,41.32,12200.0,28.5357,28.5357,28.4874,28.5219,12200.0
2013-09-04 10:35:00,41.32,41.32,41.27,41.27,7000.0,28.5219,28.5219,28.4874,28.4874,7000.0
2013-09-04 10:40:00,41.28,41.29,41.26,41.27,13400.0,28.4943,28.5012,28.4805,28.4874,13400.0
2013-09-04 10:45:00,41.27,41.29,41.26,41.27,10600.0,28.4874,28.5012,28.4805,28.4874,10600.0
2013-09-04 10:50:00,41.27,41.27,41.24,41.24,7600.0,28.4874,28.4874,28.4667,28.4667,7600.0
2013-09-04 10:55:00,41.26,41.26,41.2,41.21,12200.0,28.4805,28.4805,28.4391,28.446,12200.0
2013-09-04 11:00:00,41.21,41.29,41.2,41.27,12800.0,28.446,28.5012,28.4391,28.4874,12800.0
2013-09-04 11:05:00,41.27,41.27,41.23,41.24,11000.0,28.4874,28.4874,28.4598,28.4667,11000.0
2013-09-04 11:10:00,41.26,41.26,41.21,41.22,16600.0,28.4805,28.4805,28.446,28.4529,16600.0
2013-09-04 11:15:00,41.21,41.22,41.19,41.21,18000.0,28.446,28.4529,28.4321,28.446,18000.0
2013-09-04 11:20:00,41.21,41.27,41.2,41.27,17400.0,28.446,28.4874,28.4391,28.4874,17400.0
2013-09-04 11:25:00,41.27,41.29,41.26,41.29,4600.0,28.4874,28.5012,28.4805,28.5012,4600.0
2013-09-04 11:30:00,41.29,41.32,41.27,41.32,9800.0,28.5012,28.5219,28.4874,28.5219,9800.0
2013-09-04 11:35:00,41.33,41.34,41.31,41.34,7200.0,28.5288,28.5357,28.515,28.5357,7200.0
2013-09-04 11:40:00,41.35,41.41,41.35,41.41,8200.0,28.5426,28.584,28.5426,28.584,8200.0
2013-09-04 11:45:00,41.44,41.44,41.4,41.4,6400.0,28.6047,28.6047,28.5771,28.5771,6400.0
2013-09-04 11:50:00,41.4,41.46,41.38,41.46,9600.0,28.5771,28.6185,28.5633,28.6185,9600.0
2013-09-04 11:55:00,41.47,41.47,41.44,41.46,12200.0,28.6254,28.6254,28.6047,28.6185,12200.0
2013-09-04 12:00:00,41.48,41.49,41.45,41.45,13200.0,28.6323,28.6392,28.6116,28.6116,13200.0
2013-09-04 12:05:00,41.45,41.51,41.44,41.51,11400.0,28.6116,28.653,28.6047,28.653,11400.0
2013-09-04 12:10:00,41.52,41.52,41.5,41.5,9400.0,28.6599,28.6599,28.6461,28.6461,9400.0
2013-09-04 12:15:00,41.51,41.54,41.51,41.54,13000.0,28.653,28.6737,28.653,28.6737,13000.0
2013-09-04 12:20:00,41.54,41.55,41.52,41.55,18800.0,28.6737,28.6806,28.6599,28.6806,18800.0
2013-09-04 12:25:00,41.55,41.58,41.54,41.58,11200.0,28.6806,28.7014,28.6737,28.7014,11200.0
2013-09-04 12:30:00,41.58,41.6,41.58,41.6,12200.0,28.7014,28.7152,28.7014,28.7152,12200.0
2013-09-04 12:35:00,41.62,41.65,41.62,41.63,11800.0,28.729,28.7497,28.729,28.7359,11800.0
2013-09-04 12:40:00,41.64,41.65,41.63,41.64,11400.0,28.7428,28.7497,28.7359,28.7428,11400.0
2013-09-04 12:45:00,41.63,41.66,41.63,41.65,12600.0,28.7359,28.7566,28.7359,28.7497,12600.0
2013-09-04 12:50:00,41.67,41.67,41.62,41.62,6000.0,28.7635,28.7635,28.729,28.729,6000.0
2013-09-04 12:55:00,41.63,41.68,41.62,41.68,13200.0,28.7359,28.7704,28.729,28.7704,13200.0
2013-09-04 13:00:00,41.68,41.68,41.63,41.63,7000.0,28.7704,28.7704,28.7359,28.7359,7000.0
2013-09-04 13:05:00,41.63,41.63,41.6,41.6,8200.0,28.7359,28.7359,28.7152,28.7152,8200.0
2013-09-04 13:10:00,41.61,41.64,41.61,41.62,6600.0,28.7221,28.7428,28.7221,28.729,6600.0
2013-09-04 13:15:00,41.63,41.66,41.63,41.66,4000.0,28.7359,28.7566,28.7359,28.7566,4000.0
2013-09-04 13:20:00,41.66,41.7,41.66,41.68,6800.0,28.7566,28.7842,28.7566,28.7704,6800.0
2013-09-04 13:25:00,41.69,41.71,41.67,41.68,5800.0,28.7773,28.7911,28.7635,28.7704,5800.0
2013-09-04 13:30:00,41.67,41.67,41.66,41.66,6400.0,28.7635,28.7635,28.7566,28.7566,6400.0
2013-09-04 13:35:00,41.66,41.7,41.64,41.65,8800.0,28.7566,28.7842,28.7428,28.7497,8800.0
2013-09-04 13:40:00,41.65,41.65,41.63,41.65,6800.0,28.7497,28.7497,28.7359,28.7497,6800.0
2013-09-04 13:45:00,41.64,41.66,41.63,41.65,11800.0,28.7428,28.7566,28.7359,28.7497,11800.0
2013-09-04 13:50:00,41.66,41.66,41.6,41.65,18600.0,28.7566,28.7566,28.7152,28.7497,18600.0
2013-09-04 13:55:00,41.65,41.67,41.65,41.66,3600.0,28.7497,28.7635,28.7497,28.7566,3600.0
2013-09-04 14:00:00,41.65,41.67,41.65,41.67,7200.0,28.7497,28.7635,28.7497,28.7635,7200.0
2013-09-04 14:05:00,41.67,41.68,41.61,41.63,7600.0,28.7635,28.7704,28.7221,28.7359,7600.0
2013-09-04 14:10:00,41.63,41.66,41.63,41.64,7200.0,28.7359,28.7566,28.7359,28.7428,7200.0
2013-09-04 14:15:00,41.63,41.64,41.6,41.63,8400.0,28.7359,28.7428,28.7152,28.7359,8400.0
2013-09-04 14:20:00,41.63,41.63,41.63,41.63,6000.0,28.7359,28.7359,28.7359,28.7359,6000.0
2013-09-04 14:25:00,41.63,41.63,41.61,41.62,6200.0,28.7359,28.7359,28.7221,28.729,6200.0
2013-09-04 14:30:00,41.61,41.62,41.59,41.62,11200.0,28.7221,28.729,28.7083,28.729,11200.0
2013-09-04 14:35:00,41.62,41.63,41.62,41.62,8000.0,28.729,28.7359,28.729,28.729,8000.0
2013-09-04 14:40:00,41.62,41.63,41.62,41.63,7800.0,28.729,28.7359,28.729,28.7359,7800.0
2013-09-04 14:45:00,41.62,41.63,41.62,41.62,11200.0,28.729,28.7359,28.729,28.729,11200.0
2013-09-04 14:50:00,41.62,41.63,41.62,41.63,14600.0,28.729,28.7359,28.729,28.7359,14600.0
2013-09-04 14:55:00,41.63,41.66,41.63,41.65,7600.0,28.7359,28.7566,28.7359,28.7497,7600.0
2013-09-04 15:00:00,41.64,41.67,41.63,41.67,7200.0,28.7428,28.7635,28.7359,28.7635,7200.0
2013-09-04 15:05:00,41.66,41.68,41.65,41.66,13200.0,28.7566,28.7704,28.7497,28.7566,13200.0
2013-09-04 15:10:00,41.66,41.67,41.65,41.65,8400.0,28.7566,28.7635,28.7497,28.7497,8400.0
2013-09-04 15:15:00,41.65,41.67,41.65,41.67,10000.0,28.7497,28.7635,28.7497,28.7635,10000.0
2013-09-04 15:20:00,41.68,41.68,41.6,41.63,45000.0,28.7704,28.7704,28.7152,28.7359,45000.0
2013-09-04 15:25:00,41.63,41.68,41.63,41.66,24000.0,28.7359,28.7704,28.7359,28.7566,24000.0
2013-09-04 15:30:00,41.67,41.67,41.6,41.63,28000.0,28.7635,28.7635,28.7152,28.7359,28000.0
2013-09-04 15:35:00,41.64,41.65,41.6,41.63,21400.0,28.7428,28.7497,28.7152,28.7359,21400.0
2013-09-04 15:40:00,41.63,41.66,41.63,41.63,34800.0,28.7359,28.7566,28.7359,28.7359,34800.0
2013-09-04 15:45:00,41.64,41.7,41.64,41.69,31000.0,28.7428,28.7842,28.7428,28.7773,31000.0
2013-09-04 15:50:00,41.7,41.71,41.65,41.66,29800.0,28.7842,28.7911,28.7497,28.7566,29800.0
2013-09-04 15:55:00,41.66,41.68,41.59,41.63,116600.0,28.7566,28.7704,28.7083,28.7359,116600.0
2013-09-05 09:30:00,41.6,41.86,41.51,41.66,22000.0,28.7152,28.8946,28.653,28.7566,22000.0
2013-09-05 09:35:00,41.67,41.72,41.6,41.72,5000.0,28.7635,28.798,28.7152,28.798,5000.0
2013-09-05 09:40:00,41.68,41.72,41.62,41.63,6200.0,28.7704,28.798,28.729,28.7359,6200.0
2013-09-05 09:45:00,41.69,41.77,41.67,41.74,7400.0,28.7773,28.8325,28.7635,28.8118,7400.0
2013-09-05 09:50:00,41.7,41.7,41.55,41.61,6800.0,28.7842,28.7842,28.6806,28.7221,6800.0
2013-09-05 09:55:00,41.62,41.77,41.62,41.66,10600.0,28.729,28.8325,28.729,28.7566,10600.0
2013-09-05 10:00:00,41.76,41.76,41.63,41.67,7800.0,28.8256,28.8256,28.7359,28.7635,7800.0
2013-09-05 10:05:00,41.66,41.66,41.6,41.66,17200.0,28.7566,28.7566,28.7152,28.7566,17200.0
2013-09-05 10:10:00,41.67,41.67,41.59,41.6,4200.0,28.7635,28.7635,28.7083,28.7152,4200.0
2013-09-05 10:15:00,41.6,41.63,41.56,41.57,9200.0,28.7152,28.7359,28.6875,28.6944,9200.0
2013-09-05 10:20:00,41.57,41.58,41.52,41.54,4200.0,28.6944,28.7014,28.6599,28.6737,4200.0
2013-09-05 10:25:00,41.52,41.52,41.37,41.4,12200.0,28.6599,28.6599,28.5564,28.5771,12200.0
2013-09-05 10:30:00,41.41,41.41,41.3,41.33,10400.0,28.584,28.584,28.5081,28.5288,10400.0
2013-09-05 10:35:00,41.35,41.43,41.35,41.43,15200.0,28.5426,28.5978,28.5426,28.5978,15200.0
2013-09-05 10:40:00,41.42,41.52,41.41,41.51,28400.0,28.5909,28.6599,28.584,28.653,28400.0
2013-09-05 10:45:00,41.52,41.55,41.51,41.52,7800.0,28.6599,28.6806,28.653,28.6599,7800.0
2013-09-05 10:50:00,41.52,41.6,41.52,41.55,7000.0,28.6599,28.7152,28.6599,28.6806,7000.0
2013-09-05 10:55:00,41.54,41.54,41.42,41.42,24600.0,28.6737,28.6737,28.5909,28.5909,24600.0
2013-09-05 11:00:00,41.44,41.45,41.4,41.41,10200.0,28.6047,28.6116,28.5771,28.584,10200.0
2013-09-05 11:05:00,41.41,41.44,41.38,41.43,15200.0,28.584,28.6047,28.5633,28.5978,15200.0
2013-09-05 11:10:00,41.42,41.47,41.42,41.45,8000.0,28.5909,28.6254,28.5909,28.6116,8000.0
2013-09-05 11:15:00,41.47,41.48,41.45,41.45,7400.0,28.6254,28.6323,28.6116,28.6116,7400.0
2013-09-05 11:20:00,41.45,41.47,41.41,41.45,10200.0,28.6116,28.6254,28.584,28.6116,10200.0
2013-09-05 11:25:00,41.45,41.51,41.45,41.46,3800.0,28.6116,28.653,28.6116,28.6185,3800.0
2013-09-05 11:30:00,41.49,41.49,41.43,41.46,6600.0,28.6392,28.6392,28.5978,28.6185,6600.0
2013-09-05 11:35:00,41.47,41.49,41.47,41.49,4000.0,28.6254,28.6392,28.6254,28.6392,4000.0
2013-09-05 11:40:00,41.49,41.49,41.46,41.48,4200.0,28.6392,28.6392,28.6185,28.6323,4200.0
2013-09-05 11:45:00,41.49,41.49,41.47,41.48,7800.0,28.6392,28.6392,28.6254,28.6323,7800.0
2013-09-05 11:50:00,41.49,41.49,41.48,41.49,1200.0,28.6392,28.6392,28.6323,28.6392,1200.0
2013-09-05 11:55:00,41.47,41.49,41.47,41.49,1000.0,28.6254,28.6392,28.6254,28.6392,1000.0
2013-09-05 12:00:00,41.49,41.52,41.48,41.51,4400.0,28.6392,28.6599,28.6323,28.653,4400.0
2013-09-05 12:05:00,41.51,41.56,41.51,41.55,7600.0,28.653,28.6875,28.653,28.6806,7600.0
2013-09-05 12:10:00,41.53,41.54,41.51,41.53,5800.0,28.6668,28.6737,28.653,28.6668,5800.0
2013-09-05 12:15:00,41.53,41.55,41.52,41.55,4400.0,28.6668,28.6806,28.6599,28.6806,4400.0
2013-09-05 12:20:00,41.54,41.56,41.52,41.53,10400.0,28.6737,28.6875,28.6599,28.6668,10400.0
2013-09-05 12:25:00,41.54,41.56,41.54,41.56,2600.0,28.6737,28.6875,28.6737,28.6875,2600.0
2013-09-05 12:30:00,41.55,41.56,41.54,41.55,5800.0,28.6806,28.6875,28.6737,28.6806,5800.0
2013-09-05 12:35:00,41.56,41.57,41.55,41.55,6400.0,28.6875,28.6944,28.6806,28.6806,6400.0
2013-09-05 12:40:00,41.56,41.59,41.52,41.55,108600.0,28.6875,28.7083,28.6599,28.6806,108600.0
2013-09-05 12:45:00,41.56,41.56,41.53,41.54,8800.0,28.6875,28.6875,28.6668,28.6737,8800.0
2013-09-05 12:50:00,41.54,41.54,41.51,41.51,9600.0,28.6737,28.6737,28.653,28.653,9600.0
2013-09-05 12:55:00,41.51,41.51,41.46,41.46,10200.0,28.653,28.653,28.6185,28.6185,10200.0
2013-09-05 13:00:00,41.47,41.47,41.44,41.44,10000.0,28.6254,28.6254,28.6047,28.6047,10000.0
2013-09-05 13:05:00,41.45,41.45,41.43,41.43,3800.0,28.6116,28.6116,28.5978,28.5978,3800.0
2013-09-05 13:10:00,41.43,41.44,41.43,41.43,7800.0,28.5978,28.6047,28.5978,28.5978,7800.0
2013-09-05 13:15:00,41.43,41.45,41.43,41.45,6200.0,28.5978,28.6116,28.5978,28.6116,6200.0
2013-09-05 13:20:00,41.46,41.49,41.44,41.47,8400.0,28.6185,28.6392,28.6047,28.6254,8400.0
2013-09-05 13:25:00,41.48,41.48,41.45,41.45,11000.0,28.6323,28.6323,28.6116,28.6116,11000.0
2013-09-05 13:30:00,41.45,41.45,41.43,41.44,4400.0,28.6116,28.6116,28.5978,28.6047,4400.0
2013-09-05 13:35:00,41.44,41.47,41.43,41.45,8800.0,28.6047,28.6254,28.5978,28.6116,8800.0
2013-09-05 13:40:00,41.44,41.46,41.44,41.46,4400.0,28.6047,28.6185,28.6047,28.6185,4400.0
2013-09-05 13:45:00,41.46,41.48,41.44,41.45,12000.0,28.6185,28.6323,28.6047,28.6116,12000.0
2013-09-05 13:50:00,41.46,41.47,41.44,41.44,4800.0,28.6185,28.6254,28.6047,28.6047,4800.0
2013-09-05 13:55:00,41.44,41.44,41.42,41.42,7000.0,28.6047,28.6047,28.5909,28.5909,7000.0
2013-09-05 14:00:00,41.41,41.45,41.41,41.43,6600.0,28.584,28.6116,28.584,28.5978,6600.0
2013-09-05 14:05:00,41.43,41.46,41.43,41.45,4200.0,28.5978,28.6185,28.5978,28.6116,4200.0
2013-09-05 14:10:00,41.46,41.46,41.44,41.45,10400.0,28.6185,28.6185,28.6047,28.6116,10400.0
2013-09-05 14:15:00,41.45,41.48,41.45,41.47,6200.0,28.6116,28.6323,28.6116,28.6254,6200.0
2013-09-05 14:20:00,41.46,41.47,41.45,41.46,15000.0,28.6185,28.6254,28.6116,28.6185,15000.0
2013-09-05 14:25:00,41.45,41.47,41.44,41.45,7000.0,28.6116,28.6254,28.6047,28.6116,7000.0
2013-09-05 14:30:00,41.46,41.47,41.45,41.47,5600.0,28.6185,28.6254,28.6116,28.6254,5600.0
2013-09-05 14:35:00,41.48,41.49,41.48,41.48,4800.0,28.6323,28.6392,28.6323,28.6323,4800.0
2013-09-05 14:40:00,41.49,41.49,41.44,41.44,11800.0,28.6392,28.6392,28.6047,28.6047,11800.0
2013-09-05 14:45:00,41.44,41.45,41.43,41.44,8200.0,28.6047,28.6116,28.5978,28.6047,8200.0
2013-09-05 14:50:00,41.43,41.48,41.42,41.48,21600.0,28.5978,28.6323,28.5909,28.6323,21600.0
2013-09-05 14:55:00,41.48,41.48,41.47,41.48,5400.0,28.6323,28.6323,28.6254,28.6323,5400.0
2013-09-05 15:00:00,41.48,41.48,41.46,41.47,12000.0,28.6323,28.6323,28.6185,28.6254,12000.0
2013-09-05 15:05:00,41.47,41.48,41.44,41.45,26400.0,28.6254,28.6323,28.6047,28.6116,26400.0
2013-09-05 15:10:00,41.45,41.46,41.43,41.44,20000.0,28.6116,28.6185,28.5978,28.6047,20000.0
2013-09-05 15:15:00,41.44,41.47,41.44,41.47,12200.0,28.6047,28.6254,28.6047,28.6254,12200.0
2013-09-05 15:20:00,41.47,41.48,41.46,41.47,8600.0,28.6254,28.6323,28.6185,28.6254,8600.0
2013-09-05 15:25:00,41.48,41.51,41.48,41.5,19600.0,28.6323,28.653,28.6323,28.6461,19600.0
2013-09-05 15:30:00,41.5,41.5,41.43,41.44,23400.0,28.6461,28.6461,28.5978,28.6047,23400.0
2013-09-05 15:35:00,41.44,41.47,41.42,41.43,26400.0,28.6047,28.6254,28.5909,28.5978,26400.0
2013-09-05 15:40:00,41.43,41.44,41.42,41.42,38400.0,28.5978,28.6047,28.5909,28.5909,38400.0
2013-09-05 15:45:00,41.43,41.43,41.41,41.41,53600.0,28.5978,28.5978,28.584,28.584,53600.0
2013-09-05 15:50:00,41.41,41.42,41.38,41.38,48200.0,28.584,28.5909,28.5633,28.5633,48200.0
2013-09-05 15:55:00,41.39,41.43,41.38,41.4,98600.0,28.5702,28.5978,28.5633,28.5771,98600.0
2013-09-06 09:30:00,41.59,41.96,41.49,41.85,57600.0,28.7083,28.9637,28.6392,28.8877,57600.0
2013-09-06 09:35:00,41.82,41.96,41.74,41.77,22800.0,28.867,28.9637,28.8118,28.8325,22800.0
2013-09-06 09:40:00,41.72,41.77,41.62,41.66,28400.0,28.798,28.8325,28.729,28.7566,28400.0
2013-09-06 09:45:00,41.64,41.7,41.51,41.7,62000.0,28.7428,28.7842,28.653,28.7842,62000.0
2013-09-06 09:50:00,41.69,41.88,41.69,41.79,25400.0,28.7773,28.9084,28.7773,28.8463,25400.0
2013-09-06 09:55:00,41.75,41.8,41.63,41.74,35600.0,28.8187,28.8532,28.7359,28.8118,35600.0
2013-09-06 10:00:00,41.74,41.76,41.71,41.76,32000.0,28.8118,28.8256,28.7911,28.8256,32000.0
2013-09-06 10:05:00,41.76,41.87,41.72,41.84,37400.0,28.8256,28.9015,28.798,28.8808,37400.0
2013-09-06 10:10:00,41.86,41.86,41.77,41.77,18000.0,28.8946,28.8946,28.8325,28.8325,18000.0
2013-09-06 10:15:00,41.76,41.82,41.71,41.71,34600.0,28.8256,28.867,28.7911,28.7911,34600.0
2013-09-06 10:20:00,41.7,41.81,41.7,41.81,13000.0,28.7842,28.8601,28.7842,28.8601,13000.0
2013-09-06 10:25:00,41.8,41.85,41.8,41.82,18000.0,28.8532,28.8877,28.8532,28.867,18000.0
2013-09-06 10:30:00,41.84,41.85,41.79,41.84,18800.0,28.8808,28.8877,28.8463,28.8808,18800.0
2013-09-06 10:35:00,41.84,41.85,41.79,41.79,19800.0,28.8808,28.8877,28.8463,28.8463,19800.0
2013-09-06 10:40:00,41.79,41.85,41.79,41.84,26200.0,28.8463,28.8877,28.8463,28.8808,26200.0
2013-09-06 10:45:00,41.84,41.87,41.8,41.85,25800.0,28.8808,28.9015,28.8532,28.8877,25800.0
2013-09-06 10:50:00,41.86,41.88,41.83,41.85,32200.0,28.8946,28.9084,28.8739,28.8877,32200.0
2013-09-06 10:55:00,41.85,41.85,41.8,41.82,26200.0,28.8877,28.8877,28.8532,28.867,26200.0
2013-09-06 11:00:00,41.83,41.85,41.77,41.79,18800.0,28.8739,28.8877,28.8325,28.8463,18800.0
2013-09-06 11:05:00,41.79,41.84,41.79,41.82,20600.0,28.8463,28.8808,28.8463,28.867,20600.0
2013-09-06 11:10:00,41.82,41.85,41.82,41.82,12200.0,28.867,28.8877,28.867,28.867,12200.0
2013-09-06 11:15:00,41.82,41.85,41.79,41.81,20000.0,28.867,28.8877,28.8463,28.8601,20000.0
2013-09-06 11:20:00,41.81,41.84,41.8,41.83,12400.0,28.8601,28.8808,28.8532,28.8739,12400.0
2013-09-06 11:25:00,41.84,41.85,41.82,41.85,8400.0,28.8808,28.8877,28.867,28.8877,8400.0
2013-09-06 11:30:00,41.85,41.87,41.84,41.86,14400.0,28.8877,28.9015,28.8808,28.8946,14400.0
2013-09-06 11:35:00,41.89,41.89,41.86,41.87,8800.0,28.9153,28.9153,28.8946,28.9015,8800.0
2013-09-06 11:40:00,41.85,41.87,41.81,41.82,10200.0,28.8877,28.9015,28.8601,28.867,10200.0
2013-09-06 11:45:00,41.82,41.87,41.82,41.86,14400.0,28.867,28.9015,28.867,28.8946,14400.0
2013-09-06 11:50:00,41.87,41.87,41.8,41.85,27600.0,28.9015,28.9015,28.8532,28.8877,27600.0
2013-09-06 11:55:00,41.85,41.87,41.85,41.87,7000.0,28.8877,28.9015,28.8877,28.9015,7000.0
2013-09-06 12:00:00,41.87,41.88,41.85,41.87,10200.0,28.9015,28.9084,28.8877,28.9015,10200.0
2013-09-06 12:05:00,41.86,41.86,41.84,41.85,6800.0,28.8946,28.8946,28.8808,28.8877,6800.0
2013-09-06 12:10:00,41.86,41.86,41.85,41.86,2800.0,28.8946,28.8946,28.8877,28.8946,2800.0
2013-09-06 12:15:00,41.85,41.86,41.84,41.86,8000.0,28.8877,28.8946,28.8808,28.8946,8000.0
2013-09-06 12:20:00,41.85,41.85,41.84,41.85,8800.0,28.8877,28.8877,28.8808,28.8877,8800.0
2013-09-06 12:25:00,41.85,41.87,41.85,41.87,11000.0,28.8877,28.9015,28.8877,28.9015,11000.0
2013-09-06 12:30:00,41.87,41.9,41.87,41.88,8000.0,28.9015,28.9222,28.9015,28.9084,8000.0
2013-09-06 12:35:00,41.88,41.88,41.84,41.84,7000.0,28.9084,28.9084,28.8808,28.8808,7000.0
2013-09-06 12:40:00,41.83,41.86,41.82,41.86,16200.0,28.8739,28.8946,28.867,28.8946,16200.0
2013-09-06 12:45:00,41.85,41.85,41.84,41.84,8800.0,28.8877,28.8877,28.8808,28.8808,8800.0
2013-09-06 12:50:00,41.84,41.85,41.84,41.85,18400.0,28.8808,28.8877,28.8808,28.8877,18400.0
2013-09-06 12:55:00,41.86,41.88,41.85,41.85,8400.0,28.8946,28.9084,28.8877,28.8877,8400.0
2013-09-06 13:00:00,41.85,41.87,41.85,41.86,5600.0,28.8877,28.9015,28.8877,28.8946,5600.0
2013-09-06 13:05:00,41.87,41.88,41.85,41.85,4000.0,28.9015,28.9084,28.8877,28.8877,4000.0
2013-09-06 13:10:00,41.84,41.86,41.84,41.86,5600.0,28.8808,28.8946,28.8808,28.8946,5600.0
2013-09-06 13:15:00,41.87,41.88,41.85,41.88,8600.0,28.9015,28.9084,28.8877,28.9084,8600.0
2013-09-06 13:20:00,41.88,41.91,41.84,41.84,10800.0,28.9084,28.9291,28.8808,28.8808,10800.0
2013-09-06 13:25:00,41.84,41.87,41.84,41.86,10200.0,28.8808,28.9015,28.8808,28.8946,10200.0
2013-09-06 13:30:00,41.85,41.86,41.83,41.84,6400.0,28.8877,28.8946,28.8739,28.8808,6400.0
2013-09-06 13:35:00,41.85,41.85,41.83,41.83,5000.0,28.8877,28.8877,28.8739,28.8739,5000.0
2013-09-06 13:40:00,41.82,41.84,41.81,41.83,8800.0,28.867,28.8808,28.8601,28.8739,8800.0
2013-09-06 13:45:00,41.84,41.88,41.83,41.87,15000.0,28.8808,28.9084,28.8739,28.9015,15000.0
2013-09-06 13:50:00,41.89,41.9,41.88,41.89,9200.0,28.9153,28.9222,28.9084,28.9153,9200.0
2013-09-06 13:55:00,41.88,41.88,41.87,41.88,9800.0,28.9084,28.9084,28.9015,28.9084,9800.0
2013-09-06 14:00:00,41.88,41.92,41.88,41.91,10000.0,28.9084,28.936,28.9084,28.9291,10000.0
2013-09-06 14:05:00,41.92,41.94,41.9,41.94,24600.0,28.936,28.9498,28.9222,28.9498,24600.0
2013-09-06 14:10:00,41.94,41.94,41.9,41.91,10000.0,28.9498,28.9498,28.9222,28.9291,10000.0
2013-09-06 14:15:00,41.92,41.92,41.87,41.88,22000.0,28.936,28.936,28.9015,28.9084,22000.0
2013-09-06 14:20:00,41.88,41.88,41.87,41.88,8600.0,28.9084,28.9084,28.9015,28.9084,8600.0
2013-09-06 14:25:00,41.88,41.88,41.86,41.87,11400.0,28.9084,28.9084,28.8946,28.9015,11400.0
2013-09-06 14:30:00,41.86,41.87,41.84,41.85,10400.0,28.8946,28.9015,28.8808,28.8877,10400.0
2013-09-06 14:35:00,41.85,41.87,41.85,41.85,9800.0,28.8877,28.9015,28.8877,28.8877,9800.0
2013-09-06 14:40:00,41.85,41.85,41.83,41.84,11400.0,28.8877,28.8877,28.8739,28.8808,11400.0
2013-09-06 14:45:00,41.84,41.85,41.82,41.85,13800.0,28.8808,28.8877,28.867,28.8877,13800.0
2013-09-06 14:50:00,41.85,41.88,41.85,41.88,18200.0,28.8877,28.9084,28.8877,28.9084,18200.0
2013-09-06 14:55:00,41.88,41.88,41.83,41.85,15000.0,28.9084,28.9084,28.8739,28.8877,15000.0
2013-09-06 15:00:00,41.85,41.85,41.83,41.85,15200.0,28.8877,28.8877,28.8739,28.8877,15200.0
2013-09-06 15:05:00,41.85,41.85,41.77,41.81,23800.0,28.8877,28.8877,28.8325,28.8601,23800.0
2013-09-06 15:10:00,41.81,41.82,41.76,41.77,29000.0,28.8601,28.867,28.8256,28.8325,29000.0
2013-09-06 15:15:00,41.78,41.82,41.77,41.82,23400.0,28.8394,28.867,28.8325,28.867,23400.0
2013-09-06 15:20:00,41.82,41.85,41.82,41.84,46400.0,28.867,28.8877,28.867,28.8808,46400.0
2013-09-06 15:25:00,41.83,41.85,41.82,41.85,26800.0,28.8739,28.8877,28.867,28.8877,26800.0
2013-09-06 15:30:00,41.85,41.85,41.81,41.82,20200.0,28.8877,28.8877,28.8601,28.867,20200.0
2013-09-06 15:35:00,41.83,41.83,41.78,41.8,41600.0,28.8739,28.8739,28.8394,28.8532,41600.0
2013-09-06 15:40:00,41.81,41.81,41.79,41.79,35200.0,28.8601,28.8601,28.8463,28.8463,35200.0
2013-09-06 15:45:00,41.78,41.8,41.77,41.79,80600.0,28.8394,28.8532,28.8325,28.8463,80600.0
2013-09-06 15:50:00,41.79,41.82,41.78,41.82,77200.0,28.8463,28.867,28.8394,28.867,77200.0
2013-09-06 15:55:00,41.82,41.83,41.76,41.8,186800.0,28.867,28.8739,28.8256,28.8532,186800.0
2013-09-09 09:30:00,41.8,41.85,41.75,41.78,41200.0,28.8532,28.8877,28.8187,28.8394,41200.0
2013-09-09 09:35:00,41.78,41.78,41.52,41.54,13400.0,28.8394,28.8394,28.6599,28.6737,13400.0
2013-09-09 09:40:00,41.51,41.69,41.5,41.69,28600.0,28.653,28.7773,28.6461,28.7773,28600.0
2013-09-09 09:45:00,41.73,41.79,41.67,41.67,24800.0,28.8049,28.8463,28.7635,28.7635,24800.0
2013-09-09 09:50:00,41.7,41.72,41.68,41.71,10800.0,28.7842,28.798,28.7704,28.7911,10800.0
2013-09-09 09:55:00,41.73,41.73,41.6,41.61,19400.0,28.8049,28.8049,28.7152,28.7221,19400.0
2013-09-09 10:00:00,41.61,41.73,41.59,41.64,39400.0,28.7221,28.8049,28.7083,28.7428,39400.0
2013-09-09 10:05:00,41.66,41.75,41.65,41.72,20600.0,28.7566,28.8187,28.7497,28.798,20600.0
2013-09-09 10:10:00,41.71,41.81,41.71,41.72,11000.0,28.7911,28.8601,28.7911,28.798,11000.0
2013-09-09 10:15:00,41.71,41.76,41.71,41.74,27200.0,28.7911,28.8256,28.7911,28.8118,27200.0
2013-09-09 10:20:00,41.74,41.8,41.73,41.78,15400.0,28.8118,28.8532,28.8049,28.8394,15400.0
2013-09-09 10:25:00,41.77,41.77,41.69,41.7,14600.0,28.8325,28.8325,28.7773,28.7842,14600.0
2013-09-09 10:30:00,41.7,41.74,41.7,41.73,20600.0,28.7842,28.8118,28.7842,28.8049,20600.0
2013-09-09 10:35:00,41.72,41.76,41.69,41.74,38000.0,28.798,28.8256,28.7773,28.8118,38000.0
2013-09-09 10:40:00,41.73,41.73,41.68,41.7,8200.0,28.8049,28.8049,28.7704,28.7842,8200.0
2013-09-09 10:45:00,41.69,41.71,41.68,41.7,9800.0,28.7773,28.7911,28.7704,28.7842,9800.0
2013-09-09 10:50:00,41.69,41.74,41.69,41.72,19200.0,28.7773,28.8118,28.7773,28.798,19200.0
2013-09-09 10:55:00,41.72,41.75,41.72,41.74,11800.0,28.798,28.8187,28.798,28.8118,11800.0
2013-09-09 11:00:00,41.74,41.76,41.67,41.68,36400.0,28.8118,28.8256,28.7635,28.7704,36400.0
2013-09-09 11:05:00,41.68,41.69,41.65,41.68,9400.0,28.7704,28.7773,28.7497,28.7704,9400.0
2013-09-09 11:10:00,41.66,41.67,41.61,41.62,15600.0,28.7566,28.7635,28.7221,28.729,15600.0
2013-09-09 11:15:00,41.62,41.62,41.57,41.58,27400.0,28.729,28.729,28.6944,28.7014,27400.0
2013-09-09 11:20:00,41.58,41.59,41.54,41.54,15800.0,28.7014,28.7083,28.6737,28.6737,15800.0
2013-09-09 11:25:00,41.54,41.55,41.52,41.55,15600.0,28.6737,28.6806,28.6599,28.6806,15600.0
2013-09-09 11:30:00,41.54,41.56,41.53,41.54,23800.0,28.6737,28.6875,28.6668,28.6737,23800.0
2013-09-09 11:35:00,41.56,41.66,41.55,41.65,60800.0,28.6875,28.7566,28.6806,28.7497,60800.0
2013-09-09 11:40:00,41.65,41.66,41.63,41.64,16800.0,28.7497,28.7566,28.7359,28.7428,16800.0
2013-09-09 11:45:00,41.64,41.65,41.63,41.65,22400.0,28.7428,28.7497,28.7359,28.7497,22400.0
2013-09-09 11:50:00,41.64,41.66,41.63,41.64,12600.0,28.7428,28.7566,28.7359,28.7428,12600.0
2013-09-09 11:55:00,41.64,41.7,41.63,41.69,23800.0,28.7428,28.7842,28.7359,28.7773,23800.0
2013-09-09 12:00:00,41.7,41.73,41.7,41.73,11000.0,28.7842,28.8049,28.7842,28.8049,11000.0
2013-09-09 12:05:00,41.73,41.74,41.69,41.7,42400.0,28.8049,28.8118,28.7773,28.7842,42400.0
2013-09-09 12:10:00,41.7,41.71,41.69,41.69,26800.0,28.7842,28.7911,28.7773,28.7773,26800.0
2013-09-09 12:15:00,41.69,41.7,41.68,41.69,7200.0,28.7773,28.7842,28.7704,28.7773,7200.0
2013-09-09 12:20:00,41.69,41.69,41.68,41.68,4800.0,28.7773,28.7773,28.7704,28.7704,4800.0
2013-09-09 12:25:00,41.69,41.73,41.69,41.71,7000.0,28.7773,28.8049,28.7773,28.7911,7000.0
2013-09-09 12:30:00,41.71,41.72,41.66,41.67,20400.0,28.7911,28.798,28.7566,28.7635,20400.0
2013-09-09 12:35:00,41.67,41.67,41.64,41.64,9400.0,28.7635,28.7635,28.7428,28.7428,9400.0
2013-09-09 12:40:00,41.65,41.65,41.63,41.63,1600.0,28.7497,28.7497,28.7359,28.7359,1600.0
2013-09-09 12:45:00,41.63,41.66,41.63,41.64,7200.0,28.7359,28.7566,28.7359,28.7428,7200.0
2013-09-09 12:50:00,41.63,41.66,41.62,41.66,12000.0,28.7359,28.7566,28.729,28.7566,12000.0
2013-09-09 12:55:00,41.66,41.68,41.61,41.63,24400.0,28.7566,28.7704,28.7221,28.7359,24400.0
2013-09-09 13:00:00,41.63,41.66,41.63,41.65,14000.0,28.7359,28.7566,28.7359,28.7497,14000.0
2013-09-09 13:05:00,41.66,41.67,41.64,41.65,8800.0,28.7566,28.7635,28.7428,28.7497,8800.0
2013-09-09 13:10:00,41.67,41.67,41.63,41.63,12800.0,28.7635,28.7635,28.7359,28.7359,12800.0
2013-09-09 13:15:00,41.63,41.65,41.61,41.64,20400.0,28.7359,28.7497,28.7221,28.7428,20400.0
2013-09-09 13:20:00,41.65,41.65,41.62,41.63,111000.0,28.7497,28.7497,28.729,28.7359,111000.0
2013-09-09 13:25:00,41.63,41.64,41.62,41.62,3400.0,28.7359,28.7428,28.729,28.729,3400.0
2013-09-09 13:30:00,41.63,41.66,41.63,41.65,8800.0,28.7359,28.7566,28.7359,28.7497,8800.0
2013-09-09 13:35:00,41.65,41.66,41.63,41.63,15000.0,28.7497,28.7566,28.7359,28.7359,15000.0
2013-09-09 13:40:00,41.63,41.65,41.61,41.63,8000.0,28.7359,28.7497,28.7221,28.7359,8000.0
2013-09-09 13:45:00,41.64,41.67,41.63,41.67,15400.0,28.7428,28.7635,28.7359,28.7635,15400.0
2013-09-09 13:50:00,41.67,41.68,41.65,41.65,17800.0,28.7635,28.7704,28.7497,28.7497,17800.0
2013-09-09 13:55:00,41.65,41.68,41.64,41.68,14600.0,28.7497,28.7704,28.7428,28.7704,14600.0
2013-09-09 14:00:00,41.68,41.74,41.68,41.74,30000.0,28.7704,28.8118,28.7704,28.8118,30000.0
2013-09-09 14:05:00,41.73,41.76,41.73,41.74,6800.0,28.8049,28.8256,28.8049,28.8118,6800.0
2013-09-09 14:10:00,41.74,41.77,41.74,41.77,7200.0,28.8118,28.8325,28.8118,28.8325,7200.0
2013-09-09 14:15:00,41.78,41.8,41.75,41.8,20000.0,28.8394,28.8532,28.8187,28.8532,20000.0
2013-09-09 14:20:00,41.8,41.83,41.79,41.79,28400.0,28.8532,28.8739,28.8463,28.8463,28400.0
2013-09-09 14:25:00,41.8,41.81,41.79,41.8,4800.0,28.8532,28.8601,28.8463,28.8532,4800.0
2013-09-09 14:30:00,41.78,41.81,41.78,41.8,5400.0,28.8394,28.8601,28.8394,28.8532,5400.0
2013-09-09 14:35:00,41.79,41.8,41.75,41.76,15800.0,28.8463,28.8532,28.8187,28.8256,15800.0
2013-09-09 14:40:00,41.75,41.78,41.74,41.78,7400.0,28.8187,28.8394,28.8118,28.8394,7400.0
2013-09-09 14:45:00,41.78,41.79,41.77,41.79,4600.0,28.8394,28.8463,28.8325,28.8463,4600.0
2013-09-09 14:50:00,41.77,41.83,41.77,41.83,11800.0,28.8325,28.8739,28.8325,28.8739,11800.0
2013-09-09 14:55:00,41.81,41.83,41.8,41.8,8800.0,28.8601,28.8739,28.8532,28.8532,8800.0
2013-09-09 15:00:00,41.79,41.82,41.79,41.82,18200.0,28.8463,28.867,28.8463,28.867,18200.0
2013-09-09 15:05:00,41.82,41.84,41.8,41.83,11400.0,28.867,28.8808,28.8532,28.8739,11400.0
2013-09-09 15:10:00,41.85,41.87,41.83,41.86,6000.0,28.8877,28.9015,28.8739,28.8946,6000.0
2013-09-09 15:15:00,41.86,41.9,41.84,41.88,20600.0,28.8946,28.9222,28.8808,28.9084,20600.0
2013-09-09 15:20:00,41.88,41.9,41.79,41.83,68000.0,28.9084,28.9222,28.8463,28.8739,68000.0
2013-09-09 15:25:00,41.82,41.85,41.77,41.79,39600.0,28.867,28.8877,28.8325,28.8463,39600.0
2013-09-09 15:30:00,41.79,41.8,41.77,41.77,21000.0,28.8463,28.8532,28.8325,28.8325,21000.0
2013-09-09 15:35:00,41.76,41.77,41.73,41.73,24600.0,28.8256,28.8325,28.8049,28.8049,24600.0
2013-09-09 15:40:00,41.73,41.74,41.71,41.73,31800.0,28.8049,28.8118,28.7911,28.8049,31800.0
2013-09-09 15:45:00,41.73,41.77,41.71,41.74,35000.0,28.8049,28.8325,28.7911,28.8118,35000.0
2013-09-09 15:50:00,41.74,41.77,41.74,41.77,29000.0,28.8118,28.8325,28.8118,28.8325,29000.0
2013-09-09 15:55:00,41.77,41.77,41.75,41.77,50000.0,28.8325,28.8325,28.8187,28.8325,50000.0
2013-09-10 09:30:00,41.89,41.97,41.8,41.87,23800.0,28.9153,28.9706,28.8532,28.9015,23800.0
2013-09-10 09:35:00,41.85,41.92,41.72,41.92,20800.0,28.8877,28.936,28.798,28.936,20800.0
2013-09-10 09:40:00,41.94,42.04,41.9,42.01,18600.0,28.9498,29.0189,28.9222,28.9982,18600.0
2013-09-10 09:45:00,41.99,41.99,41.85,41.91,19800.0,28.9844,28.9844,28.8877,28.9291,19800.0
2013-09-10 09:50:00,41.93,41.93,41.84,41.87,41400.0,28.9429,28.9429,28.8808,28.9015,41400.0
2013-09-10 09:55:00,41.91,41.96,41.88,41.92,20200.0,28.9291,28.9637,28.9084,28.936,20200.0
2013-09-10 10:00:00,41.9,41.93,41.88,41.93,16600.0,28.9222,28.9429,28.9084,28.9429,16600.0
2013-09-10 10:05:00,41.93,41.94,41.83,41.83,34200.0,28.9429,28.9498,28.8739,28.8739,34200.0
2013-09-10 10:10:00,41.81,41.89,41.81,41.87,14600.0,28.8601,28.9153,28.8601,28.9015,14600.0
2013-09-10 10:15:00,41.9,41.92,41.87,41.87,9000.0,28.9222,28.936,28.9015,28.9015,9000.0
2013-09-10 10:20:00,41.89,41.93,41.87,41.88,8400.0,28.9153,28.9429,28.9015,28.9084,8400.0
2013-09-10 10:25:00,41.9,41.93,41.88,41.91,32400.0,28.9222,28.9429,28.9084,28.9291,32400.0
2013-09-10 10:30:00,41.92,41.92,41.84,41.84,10400.0,28.936,28.936,28.8808,28.8808,10400.0
2013-09-10 10:35:00,41.85,41.85,41.78,41.79,3600.0,28.8877,28.8877,28.8394,28.8463,3600.0
2013-09-10 10:40:00,41.81,41.81,41.73,41.8,22000.0,28.8601,28.8601,28.8049,28.8532,22000.0
2013-09-10 10:45:00,41.8,41.8,41.73,41.74,17200.0,28.8532,28.8532,28.8049,28.8118,17200.0
2013-09-10 10:50:00,41.73,41.73,41.7,41.7,10400.0,28.8049,28.8049,28.7842,28.7842,10400.0
2013-09-10 10:55:00,41.7,41.73,41.7,41.71,16600.0,28.7842,28.8049,28.7842,28.7911,16600.0
2013-09-10 11:00:00,41.72,41.74,41.71,41.72,20000.0,28.798,28.8118,28.7911,28.798,20000.0
2013-09-10 11:05:00,41.72,41.76,41.7,41.74,14400.0,28.798,28.8256,28.7842,28.8118,14400.0
2013-09-10 11:10:00,41.73,41.73,41.68,41.68,7000.0,28.8049,28.8049,28.7704,28.7704,7000.0
2013-09-10 11:15:00,41.69,41.73,41.67,41.71,15200.0,28.7773,28.8049,28.7635,28.7911,15200.0
2013-09-10 11:20:00,41.7,41.73,41.69,41.71,15200.0,28.7842,28.8049,28.7773,28.7911,15200.0
2013-09-10 11:25:00,41.71,41.71,41.68,41.69,5200.0,28.7911,28.7911,28.7704,28.7773,5200.0
2013-09-10 11:30:00,41.68,41.73,41.67,41.72,13400.0,28.7704,28.8049,28.7635,28.798,13400.0
2013-09-10 11:35:00,41.73,41.73,41.67,41.67,7400.0,28.8049,28.8049,28.7635,28.7635,7400.0
2013-09-10 11:40:00,41.63,41.63,41.62,41.62,2600.0,28.7359,28.7359,28.729,28.729,2600.0
2013-09-10 11:45:00,41.61,41.61,41.6,41.6,8800.0,28.7221,28.7221,28.7152,28.7152,8800.0
2013-09-10 11:50:00,41.6,41.62,41.6,41.61,13200.0,28.7152,28.729,28.7152,28.7221,13200.0
2013-09-10 11:55:00,41.61,41.66,41.61,41.63,7000.0,28.7221,28.7566,28.7221,28.7359,7000.0
2013-09-10 12:00:00,41.63,41.64,41.63,41.64,9200.0,28.7359,28.7428,28.7359,28.7428,9200.0
2013-09-10 12:05:00,41.63,41.68,41.63,41.68,7200.0,28.7359,28.7704,28.7359,28.7704,7200.0
2013-09-10 12:10:00,41.68,41.68,41.67,41.68,6800.0,28.7704,28.7704,28.7635,28.7704,6800.0
2013-09-10 12:15:00,41.69,41.7,41.68,41.7,5200.0,28.7773,28.7842,28.7704,28.7842,5200.0
2013-09-10 12:20:00,41.7,41.72,41.7,41.71,8200.0,28.7842,28.798,28.7842,28.7911,8200.0
2013-09-10 12:25:00,41.71,41.71,41.68,41.69,9400.0,28.7911,28.7911,28.7704,28.7773,9400.0
2013-09-10 12:30:00,41.69,41.69,41.67,41.68,4600.0,28.7773,28.7773,28.7635,28.7704,4600.0
2013-09-10 12:35:00,41.69,41.7,41.68,41.7,5200.0,28.7773,28.7842,28.7704,28.7842,5200.0
2013-09-10 12:40:00,41.69,41.7,41.68,41.68,8000.0,28.7773,28.7842,28.7704,28.7704,8000.0
2013-09-10 12:45:00,41.68,41.69,41.65,41.67,7600.0,28.7704,28.7773,28.7497,28.7635,7600.0
2013-09-10 12:50:00,41.67,41.67,41.65,41.66,15800.0,28.7635,28.7635,28.7497,28.7566,15800.0
2013-09-10 12:55:00,41.66,41.69,41.65,41.69,10800.0,28.7566,28.7773,28.7497,28.7773,10800.0
2013-09-10 13:00:00,41.69,41.7,41.68,41.69,7200.0,28.7773,28.7842,28.7704,28.7773,7200.0
2013-09-10 13:05:00,41.69,41.72,41.69,41.71,7000.0,28.7773,28.798,28.7773,28.7911,7000.0
2013-09-10 13:10:00,41.72,41.73,41.71,41.73,9800.0,28.798,28.8049,28.7911,28.8049,9800.0
2013-09-10 13:15:00,41.73,41.76,41.72,41.74,11600.0,28.8049,28.8256,28.798,28.8118,11600.0
2013-09-10 13:20:00,41.74,41.77,41.74,41.76,8800.0,28.8118,28.8325,28.8118,28.8256,8800.0
2013-09-10 13:25:00,41.76,41.76,41.74,41.74,5200.0,28.8256,28.8256,28.8118,28.8118,5200.0
2013-09-10 13:30:00,41.74,41.74,41.74,41.74,2400.0,28.8118,28.8118,28.8118,28.8118,2400.0
2013-09-10 13:35:00,41.74,41.74,41.7,41.7,10600.0,28.8118,28.8118,28.7842,28.7842,10600.0
2013-09-10 13:40:00,41.71,41.72,41.71,41.71,7600.0,28.7911,28.798,28.7911,28.7911,7600.0
2013-09-10 13:45:00,41.71,41.71,41.69,41.7,7200.0,28.7911,28.7911,28.7773,28.7842,7200.0
2013-09-10 13:50:00,41.7,41.71,41.7,41.7,8000.0,28.7842,28.7911,28.7842,28.7842,8000.0
2013-09-10 13:55:00,41.7,41.71,41.67,41.67,8600.0,28.7842,28.7911,28.7635,28.7635,8600.0
2013-09-10 14:00:00,41.68,41.69,41.67,41.69,12600.0,28.7704,28.7773,28.7635,28.7773,12600.0
2013-09-10 14:05:00,41.68,41.71,41.68,41.7,12000.0,28.7704,28.7911,28.7704,28.7842,12000.0
2013-09-10 14:10:00,41.7,41.73,41.7,41.72,15200.0,28.7842,28.8049,28.7842,28.798,15200.0
2013-09-10 14:15:00,41.71,41.74,41.71,41.73,7000.0,28.7911,28.8118,28.7911,28.8049,7000.0
2013-09-10 14:20:00,41.73,41.76,41.72,41.76,7000.0,28.8049,28.8256,28.798,28.8256,7000.0
2013-09-10 14:25:00,41.75,41.77,41.74,41.76,7800.0,28.8187,28.8325,28.8118,28.8256,7800.0
2013-09-10 14:30:00,41.76,41.77,41.73,41.76,9600.0,28.8256,28.8325,28.8049,28.8256,9600.0
2013-09-10 14:35:00,41.76,41.76,41.74,41.76,4600.0,28.8256,28.8256,28.8118,28.8256,4600.0
2013-09-10 14:40:00,41.76,41.76,41.74,41.75,5000.0,28.8256,28.8256,28.8118,28.8187,5000.0
2013-09-10 14:45:00,41.74,41.74,41.74,41.74,4400.0,28.8118,28.8118,28.8118,28.8118,4400.0
2013-09-10 14:50:00,41.74,41.74,41.71,41.72,14400.0,28.8118,28.8118,28.7911,28.798,14400.0
2013-09-10 14:55:00,41.72,41.76,41.72,41.74,28200.0,28.798,28.8256,28.798,28.8118,28200.0
2013-09-10 15:00:00,41.74,41.76,41.74,41.74,10600.0,28.8118,28.8256,28.8118,28.8118,10600.0
2013-09-10 15:05:00,41.75,41.75,41.72,41.73,16200.0,28.8187,28.8187,28.798,28.8049,16200.0
2013-09-10 15:10:00,41.73,41.73,41.69,41.69,21600.0,28.8049,28.8049,28.7773,28.7773,21600.0
2013-09-10 15:15:00,41.69,41.7,41.69,41.69,27400.0,28.7773,28.7842,28.7773,28.7773,27400.0
2013-09-10 15:20:00,41.69,41.72,41.69,41.72,17600.0,28.7773,28.798,28.7773,28.798,17600.0
2013-09-10 15:25:00,41.71,41.72,41.7,41.72,16000.0,28.7911,28.798,28.7842,28.798,16000.0
2013-09-10 15:30:00,41.72,41.73,41.7,41.7,26000.0,28.798,28.8049,28.7842,28.7842,26000.0
2013-09-10 15:35:00,41.7,41.7,41.66,41.66,40000.0,28.7842,28.7842,28.7566,28.7566,40000.0
2013-09-10 15:40:00,41.66,41.67,41.65,41.66,50000.0,28.7566,28.7635,28.7497,28.7566,50000.0
2013-09-10 15:45:00,41.66,41.71,41.66,41.7,37200.0,28.7566,28.7911,28.7566,28.7842,37200.0
2013-09-10 15:50:00,41.7,41.73,41.7,41.73,47800.0,28.7842,28.8049,28.7842,28.8049,47800.0
2013-09-10 15:55:00,41.73,41.82,41.72,41.81,114600.0,28.8049,28.867,28.798,28.8601,114600.0
2013-09-11 09:30:00,41.92,41.99,41.21,41.21,92400.0,28.936,28.9844,28.446,28.446,92400.0
2013-09-11 09:35:00,41.24,41.55,41.09,41.55,44800.0,28.4667,28.6806,28.3631,28.6806,44800.0
2013-09-11 09:40:00,41.54,41.67,41.54,41.57,15600.0,28.6737,28.7635,28.6737,28.6944,15600.0
2013-09-11 09:45:00,41.57,41.63,41.45,41.52,25800.0,28.6944,28.7359,28.6116,28.6599,25800.0
2013-09-11 09:50:00,41.51,41.52,41.34,41.35,27400.0,28.653,28.6599,28.5357,28.5426,27400.0
2013-09-11 09:55:00,41.38,41.65,41.38,41.62,16200.0,28.5633,28.7497,28.5633,28.729,16200.0
2013-09-11 10:00:00,41.63,41.63,41.43,41.43,11800.0,28.7359,28.7359,28.5978,28.5978,11800.0
2013-09-11 10:05:00,41.46,41.49,41.44,41.48,8800.0,28.6185,28.6392,28.6047,28.6323,8800.0
2013-09-11 10:10:00,41.48,41.48,41.39,41.42,20000.0,28.6323,28.6323,28.5702,28.5909,20000.0
2013-09-11 10:15:00,41.41,41.45,41.36,41.38,13800.0,28.584,28.6116,28.5495,28.5633,13800.0
2013-09-11 10:20:00,41.38,41.4,41.33,41.39,23600.0,28.5633,28.5771,28.5288,28.5702,23600.0
2013-09-11 10:25:00,41.38,41.38,41.3,41.32,13200.0,28.5633,28.5633,28.5081,28.5219,13200.0
2013-09-11 10:30:00,41.34,41.36,41.33,41.36,17800.0,28.5357,28.5495,28.5288,28.5495,17800.0
2013-09-11 10:35:00,41.35,41.37,41.33,41.33,14000.0,28.5426,28.5564,28.5288,28.5288,14000.0
2013-09-11 10:40:00,41.34,41.35,41.23,41.24,54400.0,28.5357,28.5426,28.4598,28.4667,54400.0
2013-09-11 10:45:00,41.24,41.26,41.16,41.17,33600.0,28.4667,28.4805,28.4114,28.4183,33600.0
2013-09-11 10:50:00,41.16,41.17,41.09,41.1,36800.0,28.4114,28.4183,28.3631,28.37,36800.0
2013-09-11 10:55:00,41.09,41.14,41.08,41.12,31200.0,28.3631,28.3976,28.3562,28.3838,31200.0
2013-09-11 11:00:00,41.13,41.15,41.1,41.11,35000.0,28.3907,28.4045,28.37,28.3769,35000.0
2013-09-11 11:05:00,41.1,41.13,41.07,41.1,40400.0,28.37,28.3907,28.3493,28.37,40400.0
2013-09-11 11:10:00,41.1,41.22,41.1,41.19,29800.0,28.37,28.4529,28.37,28.4321,29800.0
2013-09-11 11:15:00,41.19,41.19,41.11,41.12,106000.0,28.4321,28.4321,28.3769,28.3838,106000.0
2013-09-11 11:20:00,41.12,41.15,41.12,41.13,23000.0,28.3838,28.4045,28.3838,28.3907,23000.0
2013-09-11 11:25:00,41.13,41.24,41.13,41.24,34600.0,28.3907,28.4667,28.3907,28.4667,34600.0
2013-09-11 11:30:00,41.24,41.26,41.13,41.21,52800.0,28.4667,28.4805,28.3907,28.446,52800.0
2013-09-11 11:35:00,41.22,41.23,41.16,41.16,39200.0,28.4529,28.4598,28.4114,28.4114,39200.0
2013-09-11 11:40:00,41.16,41.2,41.12,41.2,39400.0,28.4114,28.4391,28.3838,28.4391,39400.0
2013-09-11 11:45:00,41.21,41.21,41.18,41.21,17000.0,28.446,28.446,28.4252,28.446,17000.0
2013-09-11 11:50:00,41.2,41.2,41.14,41.14,26200.0,28.4391,28.4391,28.3976,28.3976,26200.0
2013-09-11 11:55:00,41.15,41.21,41.15,41.2,26000.0,28.4045,28.446,28.4045,28.4391,26000.0
2013-09-11 12:00:00,41.2,41.2,41.14,41.18,27000.0,28.4391,28.4391,28.3976,28.4252,27000.0
2013-09-11 12:05:00,41.17,41.18,41.15,41.18,7200.0,28.4183,28.4252,28.4045,28.4252,7200.0
2013-09-11 12:10:00,41.19,41.19,41.15,41.16,13200.0,28.4321,28.4321,28.4045,28.4114,13200.0
2013-09-11 12:15:00,41.15,41.16,41.13,41.15,16200.0,28.4045,28.4114,28.3907,28.4045,16200.0
2013-09-11 12:20:00,41.15,41.16,41.13,41.13,10800.0,28.4045,28.4114,28.3907,28.3907,10800.0
2013-09-11 12:25:00,41.13,41.15,41.12,41.15,18800.0,28.3907,28.4045,28.3838,28.4045,18800.0
2013-09-11 12:30:00,41.15,41.16,41.12,41.15,13200.0,28.4045,28.4114,28.3838,28.4045,13200.0
2013-09-11 12:35:00,41.15,41.18,41.15,41.17,9200.0,28.4045,28.4252,28.4045,28.4183,9200.0
2013-09-11 12:40:00,41.17,41.21,41.17,41.19,16000.0,28.4183,28.446,28.4183,28.4321,16000.0
2013-09-11 12:45:00,41.2,41.21,41.19,41.2,24800.0,28.4391,28.446,28.4321,28.4391,24800.0
2013-09-11 12:50:00,41.2,41.21,41.19,41.21,11800.0,28.4391,28.446,28.4321,28.446,11800.0
2013-09-11 12:55:00,41.21,41.26,41.2,41.22,25200.0,28.446,28.4805,28.4391,28.4529,25200.0
2013-09-11 13:00:00,41.23,41.38,41.23,41.36,193800.0,28.4598,28.5633,28.4598,28.5495,193800.0
2013-09-11 13:05:00,41.36,41.36,41.3,41.35,179200.0,28.5495,28.5495,28.5081,28.5426,179200.0
2013-09-11 13:10:00,41.35,41.52,41.35,41.49,183800.0,28.5426,28.6599,28.5426,28.6392,183800.0
2013-09-11 13:15:00,41.49,41.58,41.49,41.57,91600.0,28.6392,28.7014,28.6392,28.6944,91600.0
2013-09-11 13:20:00,41.56,41.65,41.55,41.65,98200.0,28.6875,28.7497,28.6806,28.7497,98200.0
2013-09-11 13:25:00,41.65,41.8,41.64,41.8,134800.0,28.7497,28.8532,28.7428,28.8532,134800.0
2013-09-11 13:30:00,41.8,41.87,41.8,41.86,61200.0,28.8532,28.9015,28.8532,28.8946,61200.0
2013-09-11 13:35:00,41.86,41.87,41.78,41.85,48600.0,28.8946,28.9015,28.8394,28.8877,48600.0
2013-09-11 13:40:00,41.85,41.87,41.84,41.85,12400.0,28.8877,28.9015,28.8808,28.8877,12400.0
2013-09-11 13:45:00,41.85,41.9,41.85,41.88,43200.0,28.8877,28.9222,28.8877,28.9084,43200.0
2013-09-11 13:50:00,41.88,41.9,41.84,41.89,31800.0,28.9084,28.9222,28.8808,28.9153,31800.0
2013-09-11 13:55:00,41.91,41.91,41.88,41.91,24800.0,28.9291,28.9291,28.9084,28.9291,24800.0
2013-09-11 14:00:00,41.93,41.95,41.9,41.95,43800.0,28.9429,28.9568,28.9222,28.9568,43800.0
2013-09-11 14:05:00,41.95,42.01,41.95,41.99,26800.0,28.9568,28.9982,28.9568,28.9844,26800.0
2013-09-11 14:10:00,41.97,41.99,41.92,41.96,28000.0,28.9706,28.9844,28.936,28.9637,28000.0
2013-09-11 14:15:00,41.96,41.98,41.92,41.97,34200.0,28.9637,28.9775,28.936,28.9706,34200.0
2013-09-11 14:20:00,41.96,41.98,41.93,41.97,35400.0,28.9637,28.9775,28.9429,28.9706,35400.0
2013-09-11 14:25:00,41.98,41.99,41.95,41.98,29800.0,28.9775,28.9844,28.9568,28.9775,29800.0
2013-09-11 14:30:00,41.97,41.99,41.95,41.98,17400.0,28.9706,28.9844,28.9568,28.9775,17400.0
2013-09-11 14:35:00,41.98,41.99,41.91,41.91,47000.0,28.9775,28.9844,28.9291,28.9291,47000.0
2013-09-11 14:40:00,41.91,41.92,41.9,41.92,17600.0,28.9291,28.936,28.9222,28.936,17600.0
2013-09-11 14:45:00,41.92,41.94,41.88,41.88,32800.0,28.936,28.9498,28.9084,28.9084,32800.0
2013-09-11 14:50:00,41.88,41.91,41.88,41.9,20000.0,28.9084,28.9291,28.9084,28.9222,20000.0
2013-09-11 14:55:00,41.9,41.94,41.88,41.93,23400.0,28.9222,28.9498,28.9084,28.9429,23400.0
2013-09-11 15:00:00,41.93,41.94,41.91,41.93,18800.0,28.9429,28.9498,28.9291,28.9429,18800.0
2013-09-11 15:05:00,41.92,41.94,41.9,41.91,29600.0,28.936,28.9498,28.9222,28.9291,29600.0
2013-09-11 15:10:00,41.91,41.92,41.89,41.91,22400.0,28.9291,28.936,28.9153,28.9291,22400.0
2013-09-11 15:15:00,41.91,41.93,41.89,41.9,87600.0,28.9291,28.9429,28.9153,28.9222,87600.0
2013-09-11 15:20:00,41.89,41.9,41.85,41.85,46400.0,28.9153,28.9222,28.8877,28.8877,46400.0
2013-09-11 15:25:00,41.85,41.91,41.85,41.89,50800.0,28.8877,28.9291,28.8877,28.9153,50800.0
2013-09-11 15:30:00,41.89,41.94,41.87,41.94,48600.0,28.9153,28.9498,28.9015,28.9498,48600.0
2013-09-11 15:35:00,41.94,41.94,41.9,41.93,64000.0,28.9498,28.9498,28.9222,28.9429,64000.0
2013-09-11 15:40:00,41.93,41.99,41.93,41.99,60400.0,28.9429,28.9844,28.9429,28.9844,60400.0
2013-09-11 15:45:00,41.99,42.01,41.94,41.96,86800.0,28.9844,28.9982,28.9498,28.9637,86800.0
2013-09-11 15:50:00,41.96,41.97,41.9,41.91,95200.0,28.9637,28.9706,28.9222,28.9291,95200.0
2013-09-11 15:55:00,41.91,41.97,41.91,41.97,164800.0,28.9291,28.9706,28.9291,28.9706,164800.0
2013-09-12 09:30:00,42.15,42.46,42.03,42.39,98400.0,29.0948,29.3088,29.012,29.2605,98400.0
2013-09-12 09:35:00,42.38,42.57,42.31,42.49,78600.0,29.2536,29.3847,29.2052,29.3295,78600.0
2013-09-12 09:40:00,42.52,42.58,42.42,42.42,33000.0,29.3502,29.3916,29.2812,29.2812,33000.0
2013-09-12 09:45:00,42.47,42.49,42.34,42.43,27000.0,29.3157,29.3295,29.226,29.2881,27000.0
2013-09-12 09:50:00,42.41,42.45,42.32,42.38,99600.0,29.2743,29.3019,29.2122,29.2536,99600.0
2013-09-12 09:55:00,42.38,42.39,42.22,42.26,50400.0,29.2536,29.2605,29.1431,29.1707,50400.0
2013-09-12 10:00:00,42.26,42.32,42.22,42.24,28800.0,29.1707,29.2122,29.1431,29.1569,28800.0
2013-09-12 10:05:00,42.23,42.23,42.15,42.21,22800.0,29.15,29.15,29.0948,29.1362,22800.0
2013-09-12 10:10:00,42.2,42.21,42.13,42.14,23000.0,29.1293,29.1362,29.081,29.0879,23000.0
2013-09-12 10:15:00,42.15,42.15,42.07,42.07,23000.0,29.0948,29.0948,29.0396,29.0396,23000.0
2013-09-12 10:20:00,42.08,42.08,42.04,42.04,30600.0,29.0465,29.0465,29.0189,29.0189,30600.0
2013-09-12 10:25:00,42.04,42.04,42.0,42.04,15800.0,29.0189,29.0189,28.9913,29.0189,15800.0
2013-09-12 10:30:00,42.04,42.12,42.02,42.12,50400.0,29.0189,29.0741,29.0051,29.0741,50400.0
2013-09-12 10:35:00,42.11,42.17,42.05,42.07,59200.0,29.0672,29.1086,29.0258,29.0396,59200.0
2013-09-12 10:40:00,42.07,42.07,42.03,42.03,20400.0,29.0396,29.0396,29.012,29.012,20400.0
2013-09-12 10:45:00,42.02,42.04,42.02,42.04,22200.0,29.0051,29.0189,29.0051,29.0189,22200.0
2013-09-12 10:50:00,42.03,42.06,42.01,42.04,35000.0,29.012,29.0327,28.9982,29.0189,35000.0
2013-09-12 10:55:00,42.05,42.1,42.04,42.1,19000.0,29.0258,29.0603,29.0189,29.0603,19000.0
2013-09-12 11:00:00,42.1,42.13,42.08,42.12,24800.0,29.0603,29.081,29.0465,29.0741,24800.0
2013-09-12 11:05:00,42.12,42.14,42.12,42.13,24600.0,29.0741,29.0879,29.0741,29.081,24600.0
2013-09-12 11:10:00,42.12,42.13,42.1,42.13,11200.0,29.0741,29.081,29.0603,29.081,11200.0
2013-09-12 11:15:00,42.13,42.15,42.1,42.1,19600.0,29.081,29.0948,29.0603,29.0603,19600.0
2013-09-12 11:20:00,42.13,42.16,42.12,42.16,17800.0,29.081,29.1017,29.0741,29.1017,17800.0
2013-09-12 11:25:00,42.16,42.23,42.13,42.22,14200.0,29.1017,29.15,29.081,29.1431,14200.0
2013-09-12 11:30:00,42.23,42.29,42.23,42.27,18600.0,29.15,29.1914,29.15,29.1776,18600.0
2013-09-12 11:35:00,42.27,42.31,42.24,42.24,13200.0,29.1776,29.2052,29.1569,29.1569,13200.0
2013-09-12 11:40:00,42.24,42.34,42.24,42.33,11400.0,29.1569,29.226,29.1569,29.2191,11400.0
2013-09-12 11:45:00,42.31,42.32,42.26,42.27,15600.0,29.2052,29.2122,29.1707,29.1776,15600.0
2013-09-12 11:50:00,42.26,42.27,42.24,42.27,8400.0,29.1707,29.1776,29.1569,29.1776,8400.0
2013-09-12 11:55:00,42.27,42.29,42.2,42.2,12800.0,29.1776,29.1914,29.1293,29.1293,12800.0
2013-09-12 12:00:00,42.2,42.22,42.16,42.22,25600.0,29.1293,29.1431,29.1017,29.1431,25600.0
2013-09-12 12:05:00,42.22,42.29,42.22,42.26,15600.0,29.1431,29.1914,29.1431,29.1707,15600.0
2013-09-12 12:10:00,42.26,42.26,42.22,42.26,16800.0,29.1707,29.1707,29.1431,29.1707,16800.0
2013-09-12 12:15:00,42.26,42.26,42.24,42.26,12600.0,29.1707,29.1707,29.1569,29.1707,12600.0
2013-09-12 12:20:00,42.26,42.27,42.23,42.26,17600.0,29.1707,29.1776,29.15,29.1707,17600.0
2013-09-12 12:25:00,42.26,42.3,42.25,42.29,19000.0,29.1707,29.1983,29.1638,29.1914,19000.0
2013-09-12 12:30:00,42.29,42.29,42.17,42.17,26600.0,29.1914,29.1914,29.1086,29.1086,26600.0
2013-09-12 12:35:00,42.16,42.2,42.12,42.19,35200.0,29.1017,29.1293,29.0741,29.1224,35200.0
2013-09-12 12:40:00,42.19,42.19,42.15,42.16,13200.0,29.1224,29.1224,29.0948,29.1017,13200.0
2013-09-12 12:45:00,42.16,42.17,42.14,42.14,9000.0,29.1017,29.1086,29.0879,29.0879,9000.0
2013-09-12 12:50:00,42.16,42.17,42.14,42.17,10400.0,29.1017,29.1086,29.0879,29.1086,10400.0
2013-09-12 12:55:00,42.16,42.17,42.16,42.16,8800.0,29.1017,29.1086,29.1017,29.1017,8800.0
2013-09-12 13:00:00,42.17,42.17,42.13,42.13,11000.0,29.1086,29.1086,29.081,29.081,11000.0
2013-09-12 13:05:00,42.13,42.14,42.13,42.14,6200.0,29.081,29.0879,29.081,29.0879,6200.0
2013-09-12 13:10:00,42.14,42.17,42.14,42.17,7000.0,29.0879,29.1086,29.0879,29.1086,7000.0
2013-09-12 13:15:00,42.16,42.16,42.14,42.15,13000.0,29.1017,29.1017,29.0879,29.0948,13000.0
2013-09-12 13:20:00,42.13,42.17,42.13,42.17,5800.0,29.081,29.1086,29.081,29.1086,5800.0
2013-09-12 13:25:00,42.18,42.22,42.17,42.22,23400.0,29.1155,29.1431,29.1086,29.1431,23400.0
2013-09-12 13:30:00,42.21,42.23,42.18,42.18,28200.0,29.1362,29.15,29.1155,29.1155,28200.0
2013-09-12 13:35:00,42.19,42.2,42.18,42.19,11000.0,29.1224,29.1293,29.1155,29.1224,11000.0
2013-09-12 13:40:00,42.2,42.2,42.16,42.17,10000.0,29.1293,29.1293,29.1017,29.1086,10000.0
2013-09-12 13:45:00,42.16,42.17,42.14,42.15,8800.0,29.1017,29.1086,29.0879,29.0948,8800.0
2013-09-12 13:50:00,42.15,42.15,42.13,42.14,8200.0,29.0948,29.0948,29.081,29.0879,8200.0
2013-09-12 13:55:00,42.13,42.13,42.09,42.12,14400.0,29.081,29.081,29.0534,29.0741,14400.0
2013-09-12 14:00:00,42.12,42.15,42.1,42.14,22000.0,29.0741,29.0948,29.0603,29.0879,22000.0
2013-09-12 14:05:00,42.15,42.15,42.12,42.13,11800.0,29.0948,29.0948,29.0741,29.081,11800.0
2013-09-12 14:10:00,42.14,42.14,42.11,42.12,13200.0,29.0879,29.0879,29.0672,29.0741,13200.0
2013-09-12 14:15:00,42.11,42.12,42.08,42.09,18600.0,29.0672,29.0741,29.0465,29.0534,18600.0
2013-09-12 14:20:00,42.09,42.1,42.07,42.07,12000.0,29.0534,29.0603,29.0396,29.0396,12000.0
2013-09-12 14:25:00,42.07,42.1,42.05,42.1,16200.0,29.0396,29.0603,29.0258,29.0603,16200.0
2013-09-12 14:30:00,42.09,42.12,42.08,42.1,26000.0,29.0534,29.0741,29.0465,29.0603,26000.0
2013-09-12 14:35:00,42.09,42.1,42.09,42.1,23800.0,29.0534,29.0603,29.0534,29.0603,23800.0
2013-09-12 14:40:00,42.1,42.11,42.09,42.11,26400.0,29.0603,29.0672,29.0534,29.0672,26400.0
2013-09-12 14:45:00,42.1,42.13,42.1,42.1,30600.0,29.0603,29.081,29.0603,29.0603,30600.0
2013-09-12 14:50:00,42.1,42.13,42.09,42.13,23000.0,29.0603,29.081,29.0534,29.081,23000.0
2013-09-12 14:55:00,42.14,42.17,42.13,42.17,35200.0,29.0879,29.1086,29.081,29.1086,35200.0
2013-09-12 15:00:00,42.18,42.19,42.17,42.19,33000.0,29.1155,29.1224,29.1086,29.1224,33000.0
2013-09-12 15:05:00,42.19,42.19,42.16,42.17,18000.0,29.1224,29.1224,29.1017,29.1086,18000.0
2013-09-12 15:10:00,42.17,42.17,42.09,42.1,32000.0,29.1086,29.1086,29.0534,29.0603,32000.0
2013-09-12 15:15:00,42.1,42.1,42.04,42.09,42200.0,29.0603,29.0603,29.0189,29.0534,42200.0
2013-09-12 15:20:00,42.09,42.15,42.09,42.15,39600.0,29.0534,29.0948,29.0534,29.0948,39600.0
2013-09-12 15:25:00,42.15,42.17,42.12,42.17,21200.0,29.0948,29.1086,29.0741,29.1086,21200.0
2013-09-12 15:30:00,42.17,42.18,42.13,42.15,38800.0,29.1086,29.1155,29.081,29.0948,38800.0
2013-09-12 15:35:00,42.15,42.22,42.15,42.22,63400.0,29.0948,29.1431,29.0948,29.1431,63400.0
2013-09-12 15:40:00,42.22,42.24,42.22,42.24,57000.0,29.1431,29.1569,29.1431,29.1569,57000.0
2013-09-12 15:45:00,42.24,42.24,42.1,42.13,91600.0,29.1569,29.1569,29.0603,29.081,91600.0
2013-09-12 15:50:00,42.13,42.14,42.08,42.13,74000.0,29.081,29.0879,29.0465,29.081,74000.0
2013-09-12 15:55:00,42.12,42.18,42.1,42.17,130600.0,29.0741,29.1155,29.0603,29.1086,130600.0
2013-09-13 09:30:00,42.29,42.38,42.18,42.19,22200.0,29.1914,29.2536,29.1155,29.1224,22200.0
2013-09-13 09:35:00,42.15,42.39,42.15,42.39,15000.0,29.0948,29.2605,29.0948,29.2605,15000.0
2013-09-13 09:40:00,42.35,42.38,42.2,42.25,12800.0,29.2329,29.2536,29.1293,29.1638,12800.0
2013-09-13 09:45:00,42.27,42.27,42.16,42.21,18200.0,29.1776,29.1776,29.1017,29.1362,18200.0
2013-09-13 09:50:00,42.25,42.28,42.22,42.28,10400.0,29.1638,29.1845,29.1431,29.1845,10400.0
2013-09-13 09:55:00,42.28,42.34,42.2,42.29,13200.0,29.1845,29.226,29.1293,29.1914,13200.0
2013-09-13 10:00:00,42.28,42.37,42.27,42.35,10600.0,29.1845,29.2467,29.1776,29.2329,10600.0
2013-09-13 10:05:00,42.35,42.43,42.26,42.43,15800.0,29.2329,29.2881,29.1707,29.2881,15800.0
2013-09-13 10:10:00,42.41,42.43,42.35,42.35,13800.0,29.2743,29.2881,29.2329,29.2329,13800.0
2013-09-13 10:15:00,42.35,42.35,42.24,42.24,16800.0,29.2329,29.2329,29.1569,29.1569,16800.0
2013-09-13 10:20:00,42.25,42.26,42.22,42.24,17400.0,29.1638,29.1707,29.1431,29.1569,17400.0
2013-09-13 10:25:00,42.25,42.27,42.22,42.24,10400.0,29.1638,29.1776,29.1431,29.1569,10400.0
2013-09-13 10:30:00,42.29,42.29,42.26,42.26,8000.0,29.1914,29.1914,29.1707,29.1707,8000.0
2013-09-13 10:35:00,42.25,42.25,42.21,42.25,12400.0,29.1638,29.1638,29.1362,29.1638,12400.0
2013-09-13 10:40:00,42.22,42.22,42.15,42.18,24200.0,29.1431,29.1431,29.0948,29.1155,24200.0
2013-09-13 10:45:00,42.17,42.25,42.16,42.18,43200.0,29.1086,29.1638,29.1017,29.1155,43200.0
2013-09-13 10:50:00,42.21,42.24,42.2,42.22,17800.0,29.1362,29.1569,29.1293,29.1431,17800.0
2013-09-13 10:55:00,42.23,42.27,42.22,42.24,7400.0,29.15,29.1776,29.1431,29.1569,7400.0
2013-09-13 11:00:00,42.25,42.27,42.23,42.24,10000.0,29.1638,29.1776,29.15,29.1569,10000.0
2013-09-13 11:05:00,42.24,42.24,42.2,42.2,4400.0,29.1569,29.1569,29.1293,29.1293,4400.0
2013-09-13 11:10:00,42.22,42.23,42.22,42.22,6800.0,29.1431,29.15,29.1431,29.1431,6800.0
2013-09-13 11:15:00,42.22,42.22,42.21,42.22,2400.0,29.1431,29.1431,29.1362,29.1431,2400.0
2013-09-13 11:20:00,42.22,42.23,42.19,42.19,7200.0,29.1431,29.15,29.1224,29.1224,7200.0
2013-09-13 11:25:00,42.2,42.2,42.13,42.16,9600.0,29.1293,29.1293,29.081,29.1017,9600.0
2013-09-13 11:30:00,42.17,42.18,42.13,42.15,7200.0,29.1086,29.1155,29.081,29.0948,7200.0
2013-09-13 11:35:00,42.15,42.15,42.13,42.14,2400.0,29.0948,29.0948,29.081,29.0879,2400.0
2013-09-13 11:40:00,42.13,42.16,42.13,42.16,5200.0,29.081,29.1017,29.081,29.1017,5200.0
2013-09-13 11:45:00,42.18,42.24,42.17,42.23,14000.0,29.1155,29.1569,29.1086,29.15,14000.0
2013-09-13 11:50:00,42.23,42.23,42.21,42.21,3400.0,29.15,29.15,29.1362,29.1362,3400.0
2013-09-13 11:55:00,42.21,42.23,42.2,42.23,2400.0,29.1362,29.15,29.1293,29.15,2400.0
2013-09-13 12:00:00,42.23,42.25,42.22,42.22,6400.0,29.15,29.1638,29.1431,29.1431,6400.0
2013-09-13 12:05:00,42.21,42.24,42.21,42.24,8600.0,29.1362,29.1569,29.1362,29.1569,8600.0
2013-09-13 12:10:00,42.23,42.23,42.15,42.15,5000.0,29.15,29.15,29.0948,29.0948,5000.0
2013-09-13 12:15:00,42.17,42.17,42.16,42.16,2800.0,29.1086,29.1086,29.1017,29.1017,2800.0
2013-09-13 12:20:00,42.17,42.2,42.17,42.2,4800.0,29.1086,29.1293,29.1086,29.1293,4800.0
2013-09-13 12:25:00,42.2,42.24,42.2,42.24,21000.0,29.1293,29.1569,29.1293,29.1569,21000.0
2013-09-13 12:30:00,42.23,42.23,42.22,42.23,8000.0,29.15,29.15,29.1431,29.15,8000.0
2013-09-13 12:35:00,42.23,42.23,42.21,42.23,9200.0,29.15,29.15,29.1362,29.15,9200.0
2013-09-13 12:40:00,42.23,42.24,42.22,42.23,7600.0,29.15,29.1569,29.1431,29.15,7600.0
2013-09-13 12:45:00,42.24,42.24,42.23,42.24,10000.0,29.1569,29.1569,29.15,29.1569,10000.0
2013-09-13 12:50:00,42.24,42.24,42.22,42.24,14000.0,29.1569,29.1569,29.1431,29.1569,14000.0
2013-09-13 12:55:00,42.24,42.27,42.23,42.25,15400.0,29.1569,29.1776,29.15,29.1638,15400.0
2013-09-13 13:00:00,42.24,42.28,42.24,42.26,12400.0,29.1569,29.1845,29.1569,29.1707,12400.0
2013-09-13 13:05:00,42.26,42.27,42.24,42.27,19600.0,29.1707,29.1776,29.1569,29.1776,19600.0
2013-09-13 13:10:00,42.27,42.3,42.27,42.3,7600.0,29.1776,29.1983,29.1776,29.1983,7600.0
2013-09-13 13:15:00,42.3,42.34,42.3,42.32,8800.0,29.1983,29.226,29.1983,29.2122,8800.0
2013-09-13 13:20:00,42.33,42.35,42.33,42.35,11000.0,29.2191,29.2329,29.2191,29.2329,11000.0
2013-09-13 13:25:00,42.36,42.36,42.34,42.34,4200.0,29.2398,29.2398,29.226,29.226,4200.0
2013-09-13 13:30:00,42.34,42.34,42.3,42.3,3600.0,29.226,29.226,29.1983,29.1983,3600.0
2013-09-13 13:35:00,42.3,42.31,42.3,42.31,10000.0,29.1983,29.2052,29.1983,29.2052,10000.0
2013-09-13 13:40:00,42.31,42.32,42.31,42.31,7400.0,29.2052,29.2122,29.2052,29.2052,7400.0
2013-09-13 13:45:00,42.32,42.32,42.31,42.31,7600.0,29.2122,29.2122,29.2052,29.2052,7600.0
2013-09-13 13:50:00,42.31,42.31,42.28,42.28,10600.0,29.2052,29.2052,29.1845,29.1845,10600.0
2013-09-13 13:55:00,42.29,42.3,42.26,42.29,17600.0,29.1914,29.1983,29.1707,29.1914,17600.0
2013-09-13 14:00:00,42.29,42.33,42.29,42.33,4600.0,29.1914,29.2191,29.1914,29.2191,4600.0
2013-09-13 14:05:00,42.35,42.35,42.32,42.32,7200.0,29.2329,29.2329,29.2122,29.2122,7200.0
2013-09-13 14:10:00,42.32,42.33,42.31,42.33,8800.0,29.2122,29.2191,29.2052,29.2191,8800.0
2013-09-13 14:15:00,42.32,42.34,42.3,42.33,19800.0,29.2122,29.226,29.1983,29.2191,19800.0
2013-09-13 14:20:00,42.33,42.35,42.32,42.35,8800.0,29.2191,29.2329,29.2122,29.2329,8800.0
2013-09-13 14:25:00,42.35,42.35,42.32,42.35,6000.0,29.2329,29.2329,29.2122,29.2329,6000.0
2013-09-13 14:30:00,42.35,42.37,42.33,42.34,17800.0,29.2329,29.2467,29.2191,29.226,17800.0
2013-09-13 14:35:00,42.34,42.34,42.32,42.33,9600.0,29.226,29.226,29.2122,29.2191,9600.0
2013-09-13 14:40:00,42.33,42.34,42.3,42.33,12200.0,29.2191,29.226,29.1983,29.2191,12200.0
2013-09-13 14:45:00,42.33,42.37,42.33,42.37,13200.0,29.2191,29.2467,29.2191,29.2467,13200.0
2013-09-13 14:50:00,42.37,42.37,42.35,42.36,18200.0,29.2467,29.2467,29.2329,29.2398,18200.0
2013-09-13 14:55:00,42.36,42.38,42.35,42.38,13000.0,29.2398,29.2536,29.2329,29.2536,13000.0
2013-09-13 15:00:00,42.36,42.42,42.36,42.42,15400.0,29.2398,29.2812,29.2398,29.2812,15400.0
2013-09-13 15:05:00,42.41,42.42,42.35,42.35,9800.0,29.2743,29.2812,29.2329,29.2329,9800.0
2013-09-13 15:10:00,42.36,42.38,42.35,42.38,11800.0,29.2398,29.2536,29.2329,29.2536,11800.0
2013-09-13 15:15:00,42.38,42.38,42.35,42.37,10600.0,29.2536,29.2536,29.2329,29.2467,10600.0
2013-09-13 15:20:00,42.37,42.39,42.37,42.38,6600.0,29.2467,29.2605,29.2467,29.2536,6600.0
2013-09-13 15:25:00,42.38,42.38,42.35,42.35,14800.0,29.2536,29.2536,29.2329,29.2329,14800.0
2013-09-13 15:30:00,42.35,42.35,42.33,42.34,22400.0,29.2329,29.2329,29.2191,29.226,22400.0
2013-09-13 15:35:00,42.34,42.34,42.31,42.32,19400.0,29.226,29.226,29.2052,29.2122,19400.0
2013-09-13 15:40:00,42.32,42.32,42.29,42.3,30600.0,29.2122,29.2122,29.1914,29.1983,30600.0
2013-09-13 15:45:00,42.3,42.3,42.27,42.28,34200.0,29.1983,29.1983,29.1776,29.1845,34200.0
2013-09-13 15:50:00,42.28,42.28,42.24,42.25,50200.0,29.1845,29.1845,29.1569,29.1638,50200.0
2013-09-13 15:55:00,42.24,42.35,42.24,42.34,109000.0,29.1569,29.2329,29.1569,29.226,109000.0
2013-09-16 09:30:00,42.68,43.0,42.68,42.98,103400.0,29.4606,29.6815,29.4606,29.6677,103400.0
2013-09-16 09:35:00,42.97,43.2,42.94,42.94,69000.0,29.6608,29.8196,29.6401,29.6401,69000.0
2013-09-16 09:40:00,42.97,42.99,42.87,42.91,36400.0,29.6608,29.6746,29.5918,29.6194,36400.0
2013-09-16 09:45:00,42.94,42.99,42.79,42.8,52800.0,29.6401,29.6746,29.5366,29.5435,52800.0
2013-09-16 09:50:00,42.77,42.89,42.74,42.81,58400.0,29.5228,29.6056,29.5021,29.5504,58400.0
2013-09-16 09:55:00,42.81,42.91,42.81,42.85,38600.0,29.5504,29.6194,29.5504,29.578,38600.0
2013-09-16 10:00:00,42.85,42.85,42.59,42.63,28000.0,29.578,29.578,29.3985,29.4261,28000.0
2013-09-16 10:05:00,42.59,42.69,42.47,42.6,29200.0,29.3985,29.4676,29.3157,29.4054,29200.0
2013-09-16 10:10:00,42.6,42.68,42.55,42.57,13600.0,29.4054,29.4606,29.3709,29.3847,13600.0
2013-09-16 10:15:00,42.57,42.7,42.57,42.68,19000.0,29.3847,29.4745,29.3847,29.4606,19000.0
2013-09-16 10:20:00,42.71,42.74,42.71,42.73,11400.0,29.4814,29.5021,29.4814,29.4952,11400.0
2013-09-16 10:25:00,42.72,42.73,42.63,42.68,44800.0,29.4883,29.4952,29.4261,29.4606,44800.0
2013-09-16 10:30:00,42.67,42.73,42.65,42.66,13000.0,29.4537,29.4952,29.4399,29.4468,13000.0
2013-09-16 10:35:00,42.66,42.74,42.66,42.73,14400.0,29.4468,29.5021,29.4468,29.4952,14400.0
2013-09-16 10:40:00,42.72,42.74,42.66,42.71,12200.0,29.4883,29.5021,29.4468,29.4814,12200.0
2013-09-16 10:45:00,42.74,42.74,42.71,42.71,18400.0,29.5021,29.5021,29.4814,29.4814,18400.0
2013-09-16 10:50:00,42.73,42.74,42.68,42.69,16000.0,29.4952,29.5021,29.4606,29.4676,16000.0
2013-09-16 10:55:00,42.69,42.74,42.68,42.72,27600.0,29.4676,29.5021,29.4606,29.4883,27600.0
2013-09-16 11:00:00,42.74,42.81,42.74,42.76,7000.0,29.5021,29.5504,29.5021,29.5159,7000.0
2013-09-16 11:05:00,42.77,42.8,42.72,42.77,12600.0,29.5228,29.5435,29.4883,29.5228,12600.0
2013-09-16 11:10:00,42.77,42.81,42.77,42.77,12600.0,29.5228,29.5504,29.5228,29.5228,12600.0
2013-09-16 11:15:00,42.78,42.8,42.72,42.72,8600.0,29.5297,29.5435,29.4883,29.4883,8600.0
2013-09-16 11:20:00,42.72,42.73,42.69,42.71,9400.0,29.4883,29.4952,29.4676,29.4814,9400.0
2013-09-16 11:25:00,42.71,42.77,42.71,42.77,15000.0,29.4814,29.5228,29.4814,29.5228,15000.0
2013-09-16 11:30:00,42.77,42.77,42.75,42.76,6200.0,29.5228,29.5228,29.509,29.5159,6200.0
2013-09-16 11:35:00,42.74,42.77,42.74,42.77,4600.0,29.5021,29.5228,29.5021,29.5228,4600.0
2013-09-16 11:40:00,42.77,42.82,42.77,42.82,9600.0,29.5228,29.5573,29.5228,29.5573,9600.0
2013-09-16 11:45:00,42.82,42.83,42.81,42.83,7200.0,29.5573,29.5642,29.5504,29.5642,7200.0
2013-09-16 11:50:00,42.83,42.85,42.82,42.85,4400.0,29.5642,29.578,29.5573,29.578,4400.0
2013-09-16 11:55:00,42.85,42.88,42.82,42.82,14200.0,29.578,29.5987,29.5573,29.5573,14200.0
2013-09-16 12:00:00,42.82,42.87,42.82,42.85,12400.0,29.5573,29.5918,29.5573,29.578,12400.0
2013-09-16 12:05:00,42.87,42.88,42.83,42.85,7800.0,29.5918,29.5987,29.5642,29.578,7800.0
2013-09-16 12:10:00,42.85,42.88,42.84,42.85,10200.0,29.578,29.5987,29.5711,29.578,10200.0
2013-09-16 12:15:00,42.85,42.89,42.85,42.86,18000.0,29.578,29.6056,29.578,29.5849,18000.0
2013-09-16 12:20:00,42.87,42.88,42.84,42.85,13400.0,29.5918,29.5987,29.5711,29.578,13400.0
2013-09-16 12:25:00,42.86,42.88,42.84,42.87,3200.0,29.5849,29.5987,29.5711,29.5918,3200.0
2013-09-16 12:30:00,42.87,42.87,42.83,42.83,10800.0,29.5918,29.5918,29.5642,29.5642,10800.0
2013-09-16 12:35:00,42.81,42.81,42.78,42.78,4200.0,29.5504,29.5504,29.5297,29.5297,4200.0
2013-09-16 12:40:00,42.79,42.81,42.77,42.77,5200.0,29.5366,29.5504,29.5228,29.5228,5200.0
2013-09-16 12:45:00,42.77,42.77,42.74,42.74,20800.0,29.5228,29.5228,29.5021,29.5021,20800.0
2013-09-16 12:50:00,42.74,42.74,42.72,42.73,9400.0,29.5021,29.5021,29.4883,29.4952,9400.0
2013-09-16 12:55:00,42.74,42.74,42.68,42.68,9800.0,29.5021,29.5021,29.4606,29.4606,9800.0
2013-09-16 13:00:00,42.67,42.7,42.67,42.67,12600.0,29.4537,29.4745,29.4537,29.4537,12600.0
2013-09-16 13:05:00,42.67,42.68,42.63,42.63,5200.0,29.4537,29.4606,29.4261,29.4261,5200.0
2013-09-16 13:10:00,42.63,42.66,42.63,42.65,18600.0,29.4261,29.4468,29.4261,29.4399,18600.0
2013-09-16 13:15:00,42.64,42.66,42.63,42.65,6600.0,29.433,29.4468,29.4261,29.4399,6600.0
2013-09-16 13:20:00,42.66,42.67,42.65,42.67,8400.0,29.4468,29.4537,29.4399,29.4537,8400.0
2013-09-16 13:25:00,42.67,42.68,42.66,42.67,8400.0,29.4537,29.4606,29.4468,29.4537,8400.0
2013-09-16 13:30:00,42.68,42.72,42.67,42.68,9600.0,29.4606,29.4883,29.4537,29.4606,9600.0
2013-09-16 13:35:00,42.67,42.68,42.65,42.66,10600.0,29.4537,29.4606,29.4399,29.4468,10600.0
2013-09-16 13:40:00,42.66,42.67,42.57,42.63,18200.0,29.4468,29.4537,29.3847,29.4261,18200.0
2013-09-16 13:45:00,42.62,42.66,42.58,42.58,11600.0,29.4192,29.4468,29.3916,29.3916,11600.0
2013-09-16 13:50:00,42.58,42.61,42.56,42.59,18800.0,29.3916,29.4123,29.3778,29.3985,18800.0
2013-09-16 13:55:00,42.62,42.68,42.62,42.66,7200.0,29.4192,29.4606,29.4192,29.4468,7200.0
2013-09-16 14:00:00,42.65,42.65,42.6,42.6,18600.0,29.4399,29.4399,29.4054,29.4054,18600.0
2013-09-16 14:05:00,42.62,42.63,42.6,42.6,6400.0,29.4192,29.4261,29.4054,29.4054,6400.0
2013-09-16 14:10:00,42.6,42.63,42.6,42.62,9600.0,29.4054,29.4261,29.4054,29.4192,9600.0
2013-09-16 14:15:00,42.63,42.68,42.63,42.68,12000.0,29.4261,29.4606,29.4261,29.4606,12000.0
2013-09-16 14:20:00,42.69,42.69,42.63,42.63,14800.0,29.4676,29.4676,29.4261,29.4261,14800.0
2013-09-16 14:25:00,42.63,42.63,42.61,42.63,12400.0,29.4261,29.4261,29.4123,29.4261,12400.0
2013-09-16 14:30:00,42.63,42.63,42.56,42.56,41200.0,29.4261,29.4261,29.3778,29.3778,41200.0
2013-09-16 14:35:00,42.55,42.55,42.47,42.48,18000.0,29.3709,29.3709,29.3157,29.3226,18000.0
2013-09-16 14:40:00,42.47,42.51,42.46,42.51,19800.0,29.3157,29.3433,29.3088,29.3433,19800.0
2013-09-16 14:45:00,42.51,42.53,42.48,42.49,21400.0,29.3433,29.3571,29.3226,29.3295,21400.0
2013-09-16 14:50:00,42.49,42.52,42.49,42.52,117000.0,29.3295,29.3502,29.3295,29.3502,117000.0
2013-09-16 14:55:00,42.51,42.54,42.51,42.53,35000.0,29.3433,29.364,29.3433,29.3571,35000.0
2013-09-16 15:00:00,42.53,42.57,42.52,42.57,51200.0,29.3571,29.3847,29.3502,29.3847,51200.0
2013-09-16 15:05:00,42.56,42.59,42.54,42.57,19400.0,29.3778,29.3985,29.364,29.3847,19400.0
2013-09-16 15:10:00,42.57,42.6,42.57,42.6,30800.0,29.3847,29.4054,29.3847,29.4054,30800.0
2013-09-16 15:15:00,42.6,42.61,42.58,42.6,17800.0,29.4054,29.4123,29.3916,29.4054,17800.0
2013-09-16 15:20:00,42.6,42.63,42.58,42.58,25400.0,29.4054,29.4261,29.3916,29.3916,25400.0
2013-09-16 15:25:00,42.59,42.6,42.56,42.56,18200.0,29.3985,29.4054,29.3778,29.3778,18200.0
2013-09-16 15:30:00,42.57,42.58,42.54,42.56,26400.0,29.3847,29.3916,29.364,29.3778,26400.0
2013-09-16 15:35:00,42.56,42.59,42.53,42.55,23000.0,29.3778,29.3985,29.3571,29.3709,23000.0
2013-09-16 15:40:00,42.56,42.57,42.51,42.52,25600.0,29.3778,29.3847,29.3433,29.3502,25600.0
2013-09-16 15:45:00,42.52,42.56,42.51,42.53,35800.0,29.3502,29.3778,29.3433,29.3571,35800.0
2013-09-16 15:50:00,42.52,42.58,42.52,42.58,63800.0,29.3502,29.3916,29.3502,29.3916,63800.0
2013-09-16 15:55:00,42.57,42.63,42.56,42.6,108400.0,29.3847,29.4261,29.3778,29.4054,108400.0
2013-09-17 09:30:00,42.7,42.98,42.67,42.97,39600.0,29.4745,29.6677,29.4537,29.6608,39600.0
2013-09-17 09:35:00,42.98,43.02,42.88,42.99,11600.0,29.6677,29.6953,29.5987,29.6746,11600.0
2013-09-17 09:40:00,42.94,43.09,42.91,43.09,11000.0,29.6401,29.7437,29.6194,29.7437,11000.0
2013-09-17 09:45:00,43.02,43.02,42.88,42.92,13000.0,29.6953,29.6953,29.5987,29.6263,13000.0
2013-09-17 09:50:00,42.88,43.0,42.88,42.96,11200.0,29.5987,29.6815,29.5987,29.6539,11200.0
2013-09-17 09:55:00,42.98,43.03,42.92,42.92,8600.0,29.6677,29.7022,29.6263,29.6263,8600.0
2013-09-17 10:00:00,42.92,42.98,42.87,42.93,23600.0,29.6263,29.6677,29.5918,29.6332,23600.0
2013-09-17 10:05:00,42.99,43.05,42.99,42.99,10200.0,29.6746,29.716,29.6746,29.6746,10200.0
2013-09-17 10:10:00,42.99,43.06,42.98,43.04,7800.0,29.6746,29.7229,29.6677,29.7091,7800.0
2013-09-17 10:15:00,43.04,43.08,42.97,42.99,13800.0,29.7091,29.7368,29.6608,29.6746,13800.0
2013-09-17 10:20:00,42.99,43.05,42.98,43.05,15800.0,29.6746,29.716,29.6677,29.716,15800.0
2013-09-17 10:25:00,43.04,43.04,42.98,42.99,7800.0,29.7091,29.7091,29.6677,29.6746,7800.0
2013-09-17 10:30:00,42.98,43.01,42.98,42.99,12200.0,29.6677,29.6884,29.6677,29.6746,12200.0
2013-09-17 10:35:00,42.97,42.97,42.85,42.85,12400.0,29.6608,29.6608,29.578,29.578,12400.0
2013-09-17 10:40:00,42.87,42.94,42.87,42.91,10000.0,29.5918,29.6401,29.5918,29.6194,10000.0
2013-09-17 10:45:00,42.93,42.96,42.88,42.88,16000.0,29.6332,29.6539,29.5987,29.5987,16000.0
2013-09-17 10:50:00,42.86,42.86,42.75,42.8,19400.0,29.5849,29.5849,29.509,29.5435,19400.0
2013-09-17 10:55:00,42.79,42.81,42.71,42.73,12200.0,29.5366,29.5504,29.4814,29.4952,12200.0
2013-09-17 11:00:00,42.72,42.77,42.72,42.76,10400.0,29.4883,29.5228,29.4883,29.5159,10400.0
2013-09-17 11:05:00,42.77,42.79,42.74,42.74,9000.0,29.5228,29.5366,29.5021,29.5021,9000.0
2013-09-17 11:10:00,42.74,42.76,42.72,42.75,58200.0,29.5021,29.5159,29.4883,29.509,58200.0
2013-09-17 11:15:00,42.74,42.74,42.69,42.69,12800.0,29.5021,29.5021,29.4676,29.4676,12800.0
2013-09-17 11:20:00,42.67,42.71,42.67,42.71,12400.0,29.4537,29.4814,29.4537,29.4814,12400.0
2013-09-17 11:25:00,42.7,42.7,42.65,42.7,11800.0,29.4745,29.4745,29.4399,29.4745,11800.0
2013-09-17 11:30:00,42.7,42.74,42.7,42.7,14200.0,29.4745,29.5021,29.4745,29.4745,14200.0
2013-09-17 11:35:00,42.7,42.75,42.7,42.73,10400.0,29.4745,29.509,29.4745,29.4952,10400.0
2013-09-17 11:40:00,42.73,42.81,42.73,42.81,24000.0,29.4952,29.5504,29.4952,29.5504,24000.0
2013-09-17 11:45:00,42.8,42.85,42.79,42.85,23600.0,29.5435,29.578,29.5366,29.578,23600.0
2013-09-17 11:50:00,42.85,42.88,42.83,42.88,8800.0,29.578,29.5987,29.5642,29.5987,8800.0
2013-09-17 11:55:00,42.88,42.9,42.86,42.87,9000.0,29.5987,29.6125,29.5849,29.5918,9000.0
2013-09-17 12:00:00,42.87,42.87,42.81,42.82,7200.0,29.5918,29.5918,29.5504,29.5573,7200.0
2013-09-17 12:05:00,42.82,42.87,42.82,42.87,13000.0,29.5573,29.5918,29.5573,29.5918,13000.0
2013-09-17 12:10:00,42.85,42.89,42.85,42.89,12200.0,29.578,29.6056,29.578,29.6056,12200.0
2013-09-17 12:15:00,42.9,42.92,42.86,42.88,8600.0,29.6125,29.6263,29.5849,29.5987,8600.0
2013-09-17 12:20:00,42.9,42.9,42.87,42.87,2600.0,29.6125,29.6125,29.5918,29.5918,2600.0
2013-09-17 12:25:00,42.88,42.95,42.88,42.95,8400.0,29.5987,29.647,29.5987,29.647,8400.0
2013-09-17 12:30:00,42.94,42.96,42.92,42.96,17600.0,29.6401,29.6539,29.6263,29.6539,17600.0
2013-09-17 12:35:00,42.96,42.99,42.96,42.97,22600.0,29.6539,29.6746,29.6539,29.6608,22600.0
2013-09-17 12:40:00,42.96,42.97,42.95,42.97,5200.0,29.6539,29.6608,29.647,29.6608,5200.0
2013-09-17 12:45:00,42.98,42.99,42.97,42.97,7000.0,29.6677,29.6746,29.6608,29.6608,7000.0
2013-09-17 12:50:00,42.98,43.05,42.97,43.05,13400.0,29.6677,29.716,29.6608,29.716,13400.0
2013-09-17 12:55:00,43.03,43.03,42.98,43.0,10000.0,29.7022,29.7022,29.6677,29.6815,10000.0
2013-09-17 13:00:00,43.01,43.04,43.01,43.04,6000.0,29.6884,29.7091,29.6884,29.7091,6000.0
2013-09-17 13:05:00,43.05,43.05,43.0,43.01,9400.0,29.716,29.716,29.6815,29.6884,9400.0
2013-09-17 13:10:00,43.01,43.02,42.98,42.99,14000.0,29.6884,29.6953,29.6677,29.6746,14000.0
2013-09-17 13:15:00,42.99,42.99,42.97,42.99,6200.0,29.6746,29.6746,29.6608,29.6746,6200.0
2013-09-17 13:20:00,42.99,43.02,42.99,43.02,8600.0,29.6746,29.6953,29.6746,29.6953,8600.0
2013-09-17 13:25:00,43.01,43.02,42.99,43.01,17000.0,29.6884,29.6953,29.6746,29.6884,17000.0
2013-09-17 13:30:00,43.0,43.01,42.99,43.01,9600.0,29.6815,29.6884,29.6746,29.6884,9600.0
2013-09-17 13:35:00,43.01,43.01,42.98,42.99,16400.0,29.6884,29.6884,29.6677,29.6746,16400.0
2013-09-17 13:40:00,42.99,42.99,42.97,42.97,17000.0,29.6746,29.6746,29.6608,29.6608,17000.0
2013-09-17 13:45:00,42.97,43.08,42.97,43.08,42600.0,29.6608,29.7368,29.6608,29.7368,42600.0
2013-09-17 13:50:00,43.07,43.17,43.07,43.16,40000.0,29.7299,29.7989,29.7299,29.792,40000.0
2013-09-17 13:55:00,43.16,43.16,43.1,43.15,34400.0,29.792,29.792,29.7506,29.7851,34400.0
2013-09-17 14:00:00,43.15,43.17,43.14,43.15,26400.0,29.7851,29.7989,29.7782,29.7851,26400.0
2013-09-17 14:05:00,43.15,43.19,43.15,43.15,21800.0,29.7851,29.8127,29.7851,29.7851,21800.0
2013-09-17 14:10:00,43.14,43.18,43.13,43.15,23800.0,29.7782,29.8058,29.7713,29.7851,23800.0
2013-09-17 14:15:00,43.15,43.17,43.15,43.17,13400.0,29.7851,29.7989,29.7851,29.7989,13400.0
2013-09-17 14:20:00,43.17,43.17,43.13,43.13,20800.0,29.7989,29.7989,29.7713,29.7713,20800.0
2013-09-17 14:25:00,43.14,43.14,43.1,43.11,95400.0,29.7782,29.7782,29.7506,29.7575,95400.0
2013-09-17 14:30:00,43.11,43.11,43.08,43.08,206600.0,29.7575,29.7575,29.7368,29.7368,206600.0
2013-09-17 14:35:00,43.08,43.09,43.07,43.07,53000.0,29.7368,29.7437,29.7299,29.7299,53000.0
2013-09-17 14:40:00,43.07,43.07,43.04,43.04,16600.0,29.7299,29.7299,29.7091,29.7091,16600.0
2013-09-17 14:45:00,43.03,43.05,43.02,43.04,7200.0,29.7022,29.716,29.6953,29.7091,7200.0
2013-09-17 14:50:00,43.05,43.05,43.02,43.02,43200.0,29.716,29.716,29.6953,29.6953,43200.0
2013-09-17 14:55:00,43.02,43.05,43.01,43.03,14800.0,29.6953,29.716,29.6884,29.7022,14800.0
2013-09-17 15:00:00,43.03,43.04,43.01,43.04,19800.0,29.7022,29.7091,29.6884,29.7091,19800.0
2013-09-17 15:05:00,43.02,43.05,43.02,43.02,20000.0,29.6953,29.716,29.6953,29.6953,20000.0
2013-09-17 15:10:00,43.03,43.04,43.01,43.01,19400.0,29.7022,29.7091,29.6884,29.6884,19400.0
2013-09-17 15:15:00,43.01,43.02,43.01,43.01,21200.0,29.6884,29.6953,29.6884,29.6884,21200.0
2013-09-17 15:20:00,43.01,43.02,42.98,42.98,22800.0,29.6884,29.6953,29.6677,29.6677,22800.0
2013-09-17 15:25:00,42.97,43.0,42.96,42.99,16200.0,29.6608,29.6815,29.6539,29.6746,16200.0
2013-09-17 15:30:00,42.98,42.99,42.95,42.97,95200.0,29.6677,29.6746,29.647,29.6608,95200.0
2013-09-17 15:35:00,42.96,42.98,42.96,42.98,22400.0,29.6539,29.6677,29.6539,29.6677,22400.0
2013-09-17 15:40:00,42.97,42.99,42.97,42.99,35600.0,29.6608,29.6746,29.6608,29.6746,35600.0
2013-09-17 15:45:00,42.99,43.04,42.98,43.03,49400.0,29.6746,29.7091,29.6677,29.7022,49400.0
2013-09-17 15:50:00,43.03,43.04,43.0,43.02,52600.0,29.7022,29.7091,29.6815,29.6953,52600.0
2013-09-17 15:55:00,43.03,43.05,43.02,43.05,64400.0,29.7022,29.716,29.6953,29.716,64400.0
2013-09-18 09:30:00,43.04,43.05,42.91,42.93,43000.0,29.7091,29.716,29.6194,29.6332,43000.0
2013-09-18 09:35:00,42.96,43.02,42.96,42.99,24200.0,29.6539,29.6953,29.6539,29.6746,24200.0
2013-09-18 09:40:00,42.99,43.13,42.92,43.13,32200.0,29.6746,29.7713,29.6263,29.7713,32200.0
2013-09-18 09:45:00,43.11,43.14,43.02,43.03,14200.0,29.7575,29.7782,29.6953,29.7022,14200.0
2013-09-18 09:50:00,43.01,43.14,43.01,43.14,16200.0,29.6884,29.7782,29.6884,29.7782,16200.0
2013-09-18 09:55:00,43.13,43.2,43.13,43.19,12600.0,29.7713,29.8196,29.7713,29.8127,12600.0
2013-09-18 10:00:00,43.19,43.27,43.16,43.27,16600.0,29.8127,29.8679,29.792,29.8679,16600.0
2013-09-18 10:05:00,43.27,43.32,43.09,43.24,50000.0,29.8679,29.9024,29.7437,29.8472,50000.0
2013-09-18 10:10:00,43.23,43.23,43.15,43.21,16400.0,29.8403,29.8403,29.7851,29.8265,16400.0
2013-09-18 10:15:00,43.22,43.23,43.13,43.15,25800.0,29.8334,29.8403,29.7713,29.7851,25800.0
2013-09-18 10:20:00,43.16,43.22,43.15,43.18,25600.0,29.792,29.8334,29.7851,29.8058,25600.0
2013-09-18 10:25:00,43.18,43.19,43.13,43.17,15200.0,29.8058,29.8127,29.7713,29.7989,15200.0
2013-09-18 10:30:00,43.18,43.19,43.16,43.18,14000.0,29.8058,29.8127,29.792,29.8058,14000.0
2013-09-18 10:35:00,43.15,43.17,43.1,43.1,26200.0,29.7851,29.7989,29.7506,29.7506,26200.0
2013-09-18 10:40:00,43.1,43.13,43.07,43.09,22200.0,29.7506,29.7713,29.7299,29.7437,22200.0
2013-09-18 10:45:00,43.08,43.1,43.05,43.1,8400.0,29.7368,29.7506,29.716,29.7506,8400.0
2013-09-18 10:50:00,43.1,43.12,43.06,43.07,10400.0,29.7506,29.7644,29.7229,29.7299,10400.0
2013-09-18 10:55:00,43.07,43.09,43.06,43.07,16600.0,29.7299,29.7437,29.7229,29.7299,16600.0
2013-09-18 11:00:00,43.08,43.09,43.08,43.09,11800.0,29.7368,29.7437,29.7368,29.7437,11800.0
2013-09-18 11:05:00,43.09,43.1,43.08,43.1,13800.0,29.7437,29.7506,29.7368,29.7506,13800.0
2013-09-18 11:10:00,43.1,43.13,43.1,43.11,12200.0,29.7506,29.7713,29.7506,29.7575,12200.0
2013-09-18 11:15:00,43.09,43.12,43.09,43.12,14400.0,29.7437,29.7644,29.7437,29.7644,14400.0
2013-09-18 11:20:00,43.13,43.21,43.11,43.21,28800.0,29.7713,29.8265,29.7575,29.8265,28800.0
2013-09-18 11:25:00,43.2,43.24,43.2,43.24,17800.0,29.8196,29.8472,29.8196,29.8472,17800.0
2013-09-18 11:30:00,43.24,43.27,43.22,43.23,18600.0,29.8472,29.8679,29.8334,29.8403,18600.0
2013-09-18 11:35:00,43.23,43.3,43.23,43.27,36600.0,29.8403,29.8886,29.8403,29.8679,36600.0
2013-09-18 11:40:00,43.27,43.35,43.27,43.34,19400.0,29.8679,29.9231,29.8679,29.9162,19400.0
2013-09-18 11:45:00,43.33,43.41,43.18,43.38,106000.0,29.9093,29.9645,29.8058,29.9438,106000.0
2013-09-18 11:50:00,43.38,43.39,43.31,43.35,24800.0,29.9438,29.9507,29.8955,29.9231,24800.0
2013-09-18 11:55:00,43.35,43.35,43.31,43.31,20400.0,29.9231,29.9231,29.8955,29.8955,20400.0
2013-09-18 12:00:00,43.32,43.35,43.32,43.32,25400.0,29.9024,29.9231,29.9024,29.9024,25400.0
2013-09-18 12:05:00,43.32,43.33,43.29,43.3,121400.0,29.9024,29.9093,29.8817,29.8886,121400.0
2013-09-18 12:10:00,43.3,43.35,43.3,43.35,13600.0,29.8886,29.9231,29.8886,29.9231,13600.0
2013-09-18 12:15:00,43.35,43.35,43.33,43.34,112400.0,29.9231,29.9231,29.9093,29.9162,112400.0
2013-09-18 12:20:00,43.33,43.35,43.32,43.35,15800.0,29.9093,29.9231,29.9024,29.9231,15800.0
2013-09-18 12:25:00,43.36,43.38,43.35,43.38,9800.0,29.93,29.9438,29.9231,29.9438,9800.0
2013-09-18 12:30:00,43.38,43.38,43.35,43.35,15400.0,29.9438,29.9438,29.9231,29.9231,15400.0
2013-09-18 12:35:00,43.36,43.37,43.35,43.37,11200.0,29.93,29.9369,29.9231,29.9369,11200.0
2013-09-18 12:40:00,43.37,43.38,43.37,43.38,5600.0,29.9369,29.9438,29.9369,29.9438,5600.0
2013-09-18 12:45:00,43.37,43.42,43.37,43.42,48000.0,29.9369,29.9714,29.9369,29.9714,48000.0
2013-09-18 12:50:00,43.42,43.42,43.38,43.38,18200.0,29.9714,29.9714,29.9438,29.9438,18200.0
2013-09-18 12:55:00,43.38,43.4,43.36,43.4,18800.0,29.9438,29.9576,29.93,29.9576,18800.0
2013-09-18 13:00:00,43.4,43.42,43.38,43.4,20600.0,29.9576,29.9714,29.9438,29.9576,20600.0
2013-09-18 13:05:00,43.4,43.44,43.4,43.43,19000.0,29.9576,29.9853,29.9576,29.9783,19000.0
2013-09-18 13:10:00,43.42,43.43,43.42,43.43,7000.0,29.9714,29.9783,29.9714,29.9783,7000.0
2013-09-18 13:15:00,43.43,43.48,43.43,43.47,20200.0,29.9783,30.0129,29.9783,30.006,20200.0
2013-09-18 13:20:00,43.48,43.51,43.45,43.51,24200.0,30.0129,30.0336,29.9922,30.0336,24200.0
2013-09-18 13:25:00,43.51,43.51,43.47,43.47,22600.0,30.0336,30.0336,30.006,30.006,22600.0
2013-09-18 13:30:00,43.47,43.49,43.46,43.48,17800.0,30.006,30.0198,29.9991,30.0129,17800.0
2013-09-18 13:35:00,43.48,43.53,43.48,43.52,42200.0,30.0129,30.0474,30.0129,30.0405,42200.0
2013-09-18 13:40:00,43.51,43.52,43.5,43.5,28400.0,30.0336,30.0405,30.0267,30.0267,28400.0
2013-09-18 13:45:00,43.5,43.54,43.49,43.53,9800.0,30.0267,30.0543,30.0198,30.0474,9800.0
2013-09-18 13:50:00,43.54,43.54,43.49,43.51,11800.0,30.0543,30.0543,30.0198,30.0336,11800.0
2013-09-18 13:55:00,43.52,43.56,43.52,43.55,16000.0,30.0405,30.0681,30.0405,30.0612,16000.0
2013-09-18 14:00:00,43.55,44.08,43.55,43.88,84200.0,30.0612,30.427,30.0612,30.289,84200.0
2013-09-18 14:05:00,43.85,44.11,43.85,44.1,32600.0,30.2683,30.4477,30.2683,30.4408,32600.0
2013-09-18 14:10:00,44.07,44.29,44.07,44.24,44400.0,30.4201,30.572,30.4201,30.5375,44400.0
2013-09-18 14:15:00,44.23,44.27,44.19,44.24,64200.0,30.5306,30.5582,30.503,30.5375,64200.0
2013-09-18 14:20:00,44.27,44.43,44.27,44.42,63200.0,30.5582,30.6686,30.5582,30.6617,63200.0
2013-09-18 14:25:00,44.44,44.46,44.22,44.24,50000.0,30.6755,30.6893,30.5237,30.5375,50000.0
2013-09-18 14:30:00,44.27,44.29,44.22,44.26,30400.0,30.5582,30.572,30.5237,30.5513,30400.0
2013-09-18 14:35:00,44.25,44.32,44.2,44.32,36600.0,30.5444,30.5927,30.5099,30.5927,36600.0
2013-09-18 14:40:00,44.33,44.33,44.24,44.31,32200.0,30.5996,30.5996,30.5375,30.5858,32200.0
2013-09-18 14:45:00,44.32,44.41,44.32,44.33,86200.0,30.5927,30.6548,30.5927,30.5996,86200.0
2013-09-18 14:50:00,44.36,44.48,44.27,44.48,78000.0,30.6203,30.7031,30.5582,30.7031,78000.0
2013-09-18 14:55:00,44.49,44.54,44.46,44.54,91800.0,30.71,30.7445,30.6893,30.7445,91800.0
2013-09-18 15:00:00,44.52,44.53,44.43,44.49,62200.0,30.7307,30.7376,30.6686,30.71,62200.0
2013-09-18 15:05:00,44.47,44.51,44.46,44.48,39000.0,30.6962,30.7238,30.6893,30.7031,39000.0
2013-09-18 15:10:00,44.48,44.49,44.38,44.38,39600.0,30.7031,30.71,30.6341,30.6341,39600.0
2013-09-18 15:15:00,44.38,44.41,44.35,44.35,47800.0,30.6341,30.6548,30.6134,30.6134,47800.0
2013-09-18 15:20:00,44.34,44.35,44.24,44.24,62000.0,30.6065,30.6134,30.5375,30.5375,62000.0
2013-09-18 15:25:00,44.24,44.29,44.2,44.27,88400.0,30.5375,30.572,30.5099,30.5582,88400.0
2013-09-18 15:30:00,44.27,44.3,44.25,44.28,94600.0,30.5582,30.5789,30.5444,30.5651,94600.0
2013-09-18 15:35:00,44.28,44.29,44.22,44.26,74400.0,30.5651,30.572,30.5237,30.5513,74400.0
2013-09-18 15:40:00,44.26,44.31,44.24,44.28,109600.0,30.5513,30.5858,30.5375,30.5651,109600.0
2013-09-18 15:45:00,44.29,44.32,44.28,44.3,167400.0,30.572,30.5927,30.5651,30.5789,167400.0
2013-09-18 15:50:00,44.3,44.33,44.28,44.31,180000.0,30.5789,30.5996,30.5651,30.5858,180000.0
2013-09-18 15:55:00,44.31,44.39,44.31,44.38,186400.0,30.5858,30.641,30.5858,30.6341,186400.0
2013-09-19 09:30:00,44.38,44.62,44.29,44.43,99800.0,30.6341,30.7998,30.572,30.6686,99800.0
2013-09-19 09:35:00,44.42,44.49,44.35,44.42,40600.0,30.6617,30.71,30.6134,30.6617,40600.0
2013-09-19 09:40:00,44.42,44.66,44.35,44.57,46600.0,30.6617,30.8274,30.6134,30.7653,46600.0
2013-09-19 09:45:00,44.59,44.62,44.52,44.6,60000.0,30.7791,30.7998,30.7307,30.786,60000.0
2013-09-19 09:50:00,44.6,44.73,44.55,44.69,38800.0,30.786,30.8757,30.7514,30.8481,38800.0
2013-09-19 09:55:00,44.69,44.71,44.6,44.62,42600.0,30.8481,30.8619,30.786,30.7998,42600.0
2013-09-19 10:00:00,44.62,44.63,44.46,44.53,34600.0,30.7998,30.8067,30.6893,30.7376,34600.0
2013-09-19 10:05:00,44.51,44.52,44.42,44.44,81400.0,30.7238,30.7307,30.6617,30.6755,81400.0
2013-09-19 10:10:00,44.4,44.45,44.4,44.41,36000.0,30.6479,30.6824,30.6479,30.6548,36000.0
2013-09-19 10:15:00,44.43,44.45,44.4,44.41,34600.0,30.6686,30.6824,30.6479,30.6548,34600.0
2013-09-19 10:20:00,44.41,44.41,44.33,44.37,51200.0,30.6548,30.6548,30.5996,30.6272,51200.0
2013-09-19 10:25:00,44.37,44.38,44.29,44.34,31400.0,30.6272,30.6341,30.572,30.6065,31400.0
2013-09-19 10:30:00,44.35,44.37,44.32,44.32,27200.0,30.6134,30.6272,30.5927,30.5927,27200.0
2013-09-19 10:35:00,44.32,44.33,44.29,44.32,26000.0,30.5927,30.5996,30.572,30.5927,26000.0
2013-09-19 10:40:00,44.32,44.33,44.24,44.25,52200.0,30.5927,30.5996,30.5375,30.5444,52200.0
2013-09-19 10:45:00,44.25,44.3,44.25,44.26,24400.0,30.5444,30.5789,30.5444,30.5513,24400.0
2013-09-19 10:50:00,44.27,44.27,44.24,44.24,22200.0,30.5582,30.5582,30.5375,30.5375,22200.0
2013-09-19 10:55:00,44.26,44.26,44.21,44.21,25600.0,30.5513,30.5513,30.5168,30.5168,25600.0
2013-09-19 11:00:00,44.22,44.26,44.21,44.22,31200.0,30.5237,30.5513,30.5168,30.5237,31200.0
2013-09-19 11:05:00,44.22,44.22,44.17,44.17,21000.0,30.5237,30.5237,30.4891,30.4891,21000.0
2013-09-19 11:10:00,44.17,44.17,44.12,44.12,27800.0,30.4891,30.4891,30.4546,30.4546,27800.0
2013-09-19 11:15:00,44.1,44.13,44.1,44.12,29000.0,30.4408,30.4615,30.4408,30.4546,29000.0
2013-09-19 11:20:00,44.12,44.12,44.07,44.1,23000.0,30.4546,30.4546,30.4201,30.4408,23000.0
2013-09-19 11:25:00,44.1,44.1,44.08,44.08,31400.0,30.4408,30.4408,30.427,30.427,31400.0
2013-09-19 11:30:00,44.08,44.09,43.99,44.02,30400.0,30.427,30.4339,30.3649,30.3856,30400.0
2013-09-19 11:35:00,44.02,44.09,44.02,44.09,22000.0,30.3856,30.4339,30.3856,30.4339,22000.0
2013-09-19 11:40:00,44.09,44.11,44.07,44.07,23000.0,30.4339,30.4477,30.4201,30.4201,23000.0
2013-09-19 11:45:00,44.08,44.08,44.01,44.04,34200.0,30.427,30.427,30.3787,30.3994,34200.0
2013-09-19 11:50:00,44.03,44.04,44.0,44.02,18000.0,30.3925,30.3994,30.3718,30.3856,18000.0
2013-09-19 11:55:00,44.02,44.06,44.02,44.06,16200.0,30.3856,30.4132,30.3856,30.4132,16200.0
2013-09-19 12:00:00,44.06,44.1,44.02,44.1,17400.0,30.4132,30.4408,30.3856,30.4408,17400.0
2013-09-19 12:05:00,44.1,44.11,44.1,44.1,15000.0,30.4408,30.4477,30.4408,30.4408,15000.0
2013-09-19 12:10:00,44.1,44.1,44.06,44.07,12200.0,30.4408,30.4408,30.4132,30.4201,12200.0
2013-09-19 12:15:00,44.07,44.09,44.07,44.07,8200.0,30.4201,30.4339,30.4201,30.4201,8200.0
2013-09-19 12:20:00,44.06,44.08,44.04,44.05,12800.0,30.4132,30.427,30.3994,30.4063,12800.0
2013-09-19 12:25:00,44.06,44.06,44.03,44.05,15800.0,30.4132,30.4132,30.3925,30.4063,15800.0
2013-09-19 12:30:00,44.06,44.08,44.04,44.05,10000.0,30.4132,30.427,30.3994,30.4063,10000.0
2013-09-19 12:35:00,44.06,44.07,44.01,44.03,21600.0,30.4132,30.4201,30.3787,30.3925,21600.0
2013-09-19 12:40:00,44.02,44.03,44.02,44.02,14400.0,30.3856,30.3925,30.3856,30.3856,14400.0
2013-09-19 12:45:00,44.02,44.02,43.94,43.95,52400.0,30.3856,30.3856,30.3304,30.3373,52400.0
2013-09-19 12:50:00,43.95,43.97,43.94,43.94,20400.0,30.3373,30.3511,30.3304,30.3304,20400.0
2013-09-19 12:55:00,43.94,43.94,43.91,43.92,17600.0,30.3304,30.3304,30.3097,30.3166,17600.0
2013-09-19 13:00:00,43.92,43.92,43.82,43.82,33200.0,30.3166,30.3166,30.2476,30.2476,33200.0
2013-09-19 13:05:00,43.81,43.82,43.76,43.77,55200.0,30.2407,30.2476,30.2061,30.213,55200.0
2013-09-19 13:10:00,43.77,43.77,43.73,43.76,73000.0,30.213,30.213,30.1854,30.2061,73000.0
2013-09-19 13:15:00,43.76,43.78,43.7,43.77,88800.0,30.2061,30.2199,30.1647,30.213,88800.0
2013-09-19 13:20:00,43.77,43.84,43.77,43.84,44000.0,30.213,30.2614,30.213,30.2614,44000.0
2013-09-19 13:25:00,43.84,43.91,43.84,43.91,32000.0,30.2614,30.3097,30.2614,30.3097,32000.0
2013-09-19 13:30:00,43.91,43.97,43.9,43.96,25000.0,30.3097,30.3511,30.3028,30.3442,25000.0
2013-09-19 13:35:00,43.96,43.99,43.95,43.97,28400.0,30.3442,30.3649,30.3373,30.3511,28400.0
2013-09-19 13:40:00,43.98,43.99,43.95,43.97,11800.0,30.358,30.3649,30.3373,30.3511,11800.0
2013-09-19 13:45:00,43.97,43.97,43.95,43.96,11600.0,30.3511,30.3511,30.3373,30.3442,11600.0
2013-09-19 13:50:00,43.96,43.98,43.94,43.95,24200.0,30.3442,30.358,30.3304,30.3373,24200.0
2013-09-19 13:55:00,43.96,43.96,43.92,43.93,12000.0,30.3442,30.3442,30.3166,30.3235,12000.0
2013-09-19 14:00:00,43.93,43.96,43.92,43.95,19400.0,30.3235,30.3442,30.3166,30.3373,19400.0
2013-09-19 14:05:00,43.95,43.96,43.94,43.94,16000.0,30.3373,30.3442,30.3304,30.3304,16000.0
2013-09-19 14:10:00,43.94,43.96,43.94,43.95,8600.0,30.3304,30.3442,30.3304,30.3373,8600.0
2013-09-19 14:15:00,43.95,43.96,43.95,43.95,10000.0,30.3373,30.3442,30.3373,30.3373,10000.0
2013-09-19 14:20:00,43.95,43.96,43.95,43.96,12600.0,30.3373,30.3442,30.3373,30.3442,12600.0
2013-09-19 14:25:00,43.96,43.96,43.9,43.9,12000.0,30.3442,30.3442,30.3028,30.3028,12000.0
2013-09-19 14:30:00,43.9,43.93,43.89,43.93,11200.0,30.3028,30.3235,30.2959,30.3235,11200.0
2013-09-19 14:35:00,43.93,43.95,43.93,43.94,71400.0,30.3235,30.3373,30.3235,30.3304,71400.0
2013-09-19 14:40:00,43.94,43.94,43.9,43.9,33600.0,30.3304,30.3304,30.3028,30.3028,33600.0
2013-09-19 14:45:00,43.9,43.91,43.85,43.86,59800.0,30.3028,30.3097,30.2683,30.2752,59800.0
2013-09-19 14:50:00,43.87,43.87,43.85,43.85,17600.0,30.2821,30.2821,30.2683,30.2683,17600.0
2013-09-19 14:55:00,43.86,43.88,43.84,43.84,29200.0,30.2752,30.289,30.2614,30.2614,29200.0
2013-09-19 15:00:00,43.84,43.85,43.8,43.81,79800.0,30.2614,30.2683,30.2337,30.2407,79800.0
2013-09-19 15:05:00,43.81,43.85,43.81,43.85,30000.0,30.2407,30.2683,30.2407,30.2683,30000.0
2013-09-19 15:10:00,43.85,43.85,43.82,43.85,25000.0,30.2683,30.2683,30.2476,30.2683,25000.0
2013-09-19 15:15:00,43.85,43.88,43.85,43.88,26200.0,30.2683,30.289,30.2683,30.289,26200.0
2013-09-19 15:20:00,43.88,43.94,43.87,43.94,34400.0,30.289,30.3304,30.2821,30.3304,34400.0
2013-09-19 15:25:00,43.94,43.98,43.92,43.98,34000.0,30.3304,30.358,30.3166,30.358,34000.0
2013-09-19 15:30:00,43.98,43.98,43.88,43.91,53000.0,30.358,30.358,30.289,30.3097,53000.0
2013-09-19 15:35:00,43.91,43.91,43.88,43.91,46000.0,30.3097,30.3097,30.289,30.3097,46000.0
2013-09-19 15:40:00,43.91,43.92,43.9,43.91,67400.0,30.3097,30.3166,30.3028,30.3097,67400.0
2013-09-19 15:45:00,43.91,43.95,43.88,43.88,84600.0,30.3097,30.3373,30.289,30.289,84600.0
2013-09-19 15:50:00,43.88,43.94,43.88,43.92,76400.0,30.289,30.3304,30.289,30.3166,76400.0
2013-09-19 15:55:00,43.92,43.93,43.89,43.91,138000.0,30.3166,30.3235,30.2959,30.3097,138000.0
2013-09-20 09:30:00,43.91,44.0,43.85,43.97,420400.0,30.3097,30.3718,30.2683,30.3511,420400.0
2013-09-20 09:35:00,43.94,43.98,43.77,43.77,22200.0,30.3304,30.358,30.213,30.213,22200.0
2013-09-20 09:40:00,43.76,43.77,43.58,43.68,38800.0,30.2061,30.213,30.0819,30.1509,38800.0
2013-09-20 09:45:00,43.72,43.8,43.68,43.71,16200.0,30.1785,30.2337,30.1509,30.1716,16200.0
2013-09-20 09:50:00,43.72,43.77,43.63,43.63,20400.0,30.1785,30.213,30.1164,30.1164,20400.0
2013-09-20 09:55:00,43.63,43.67,43.54,43.6,35600.0,30.1164,30.144,30.0543,30.0957,35600.0
2013-09-20 10:00:00,43.6,43.67,43.56,43.62,38600.0,30.0957,30.144,30.0681,30.1095,38600.0
2013-09-20 10:05:00,43.61,43.64,43.49,43.52,20200.0,30.1026,30.1233,30.0198,30.0405,20200.0
2013-09-20 10:10:00,43.52,43.56,43.44,43.47,20400.0,30.0405,30.0681,29.9853,30.006,20400.0
2013-09-20 10:15:00,43.47,43.53,43.44,43.52,38600.0,30.006,30.0474,29.9853,30.0405,38600.0
2013-09-20 10:20:00,43.52,43.57,43.48,43.52,46600.0,30.0405,30.075,30.0129,30.0405,46600.0
2013-09-20 10:25:00,43.52,43.53,43.47,43.51,19000.0,30.0405,30.0474,30.006,30.0336,19000.0
2013-09-20 10:30:00,43.5,43.56,43.47,43.49,48600.0,30.0267,30.0681,30.006,30.0198,48600.0
2013-09-20 10:35:00,43.49,43.53,43.49,43.53,7200.0,30.0198,30.0474,30.0198,30.0474,7200.0
2013-09-20 10:40:00,43.52,43.54,43.49,43.49,16200.0,30.0405,30.0543,30.0198,30.0198,16200.0
2013-09-20 10:45:00,43.49,43.49,43.45,43.48,19000.0,30.0198,30.0198,29.9922,30.0129,19000.0
2013-09-20 10:50:00,43.46,43.46,43.37,43.39,17000.0,29.9991,29.9991,29.9369,29.9507,17000.0
2013-09-20 10:55:00,43.4,43.44,43.38,43.44,13800.0,29.9576,29.9853,29.9438,29.9853,13800.0
2013-09-20 11:00:00,43.46,43.51,43.4,43.4,18200.0,29.9991,30.0336,29.9576,29.9576,18200.0
2013-09-20 11:05:00,43.39,43.39,43.32,43.36,13800.0,29.9507,29.9507,29.9024,29.93,13800.0
2013-09-20 11:10:00,43.35,43.35,43.31,43.32,9000.0,29.9231,29.9231,29.8955,29.9024,9000.0
2013-09-20 11:15:00,43.32,43.36,43.32,43.36,7800.0,29.9024,29.93,29.9024,29.93,7800.0
2013-09-20 11:20:00,43.37,43.37,43.32,43.33,8600.0,29.9369,29.9369,29.9024,29.9093,8600.0
2013-09-20 11:25:00,43.34,43.38,43.34,43.37,22400.0,29.9162,29.9438,29.9162,29.9369,22400.0
2013-09-20 11:30:00,43.38,43.42,43.38,43.4,9000.0,29.9438,29.9714,29.9438,29.9576,9000.0
2013-09-20 11:35:00,43.38,43.38,43.34,43.35,18600.0,29.9438,29.9438,29.9162,29.9231,18600.0
2013-09-20 11:40:00,43.35,43.38,43.35,43.35,15600.0,29.9231,29.9438,29.9231,29.9231,15600.0
2013-09-20 11:45:00,43.35,43.35,43.28,43.28,24000.0,29.9231,29.9231,29.8748,29.8748,24000.0
2013-09-20 11:50:00,43.29,43.32,43.28,43.28,17000.0,29.8817,29.9024,29.8748,29.8748,17000.0
2013-09-20 11:55:00,43.29,43.31,43.23,43.23,25200.0,29.8817,29.8955,29.8403,29.8403,25200.0
2013-09-20 12:00:00,43.23,43.29,43.23,43.27,15000.0,29.8403,29.8817,29.8403,29.8679,15000.0
2013-09-20 12:05:00,43.27,43.29,43.24,43.24,20400.0,29.8679,29.8817,29.8472,29.8472,20400.0
2013-09-20 12:10:00,43.25,43.26,43.21,43.23,22800.0,29.8541,29.861,29.8265,29.8403,22800.0
2013-09-20 12:15:00,43.23,43.26,43.21,43.24,11000.0,29.8403,29.861,29.8265,29.8472,11000.0
2013-09-20 12:20:00,43.24,43.26,43.21,43.22,16800.0,29.8472,29.861,29.8265,29.8334,16800.0
2013-09-20 12:25:00,43.23,43.25,43.22,43.24,14000.0,29.8403,29.8541,29.8334,29.8472,14000.0
2013-09-20 12:30:00,43.25,43.28,43.24,43.26,10800.0,29.8541,29.8748,29.8472,29.861,10800.0
2013-09-20 12:35:00,43.27,43.32,43.27,43.32,12200.0,29.8679,29.9024,29.8679,29.9024,12200.0
2013-09-20 12:40:00,43.34,43.37,43.31,43.34,9600.0,29.9162,29.9369,29.8955,29.9162,9600.0
2013-09-20 12:45:00,43.35,43.39,43.34,43.35,12600.0,29.9231,29.9507,29.9162,29.9231,12600.0
2013-09-20 12:50:00,43.36,43.38,43.35,43.36,7400.0,29.93,29.9438,29.9231,29.93,7400.0
2013-09-20 12:55:00,43.37,43.38,43.37,43.38,5200.0,29.9369,29.9438,29.9369,29.9438,5200.0
2013-09-20 13:00:00,43.41,43.43,43.38,43.43,4400.0,29.9645,29.9783,29.9438,29.9783,4400.0
2013-09-20 13:05:00,43.43,43.43,43.4,43.4,11000.0,29.9783,29.9783,29.9576,29.9576,11000.0
2013-09-20 13:10:00,43.4,43.43,43.4,43.43,15600.0,29.9576,29.9783,29.9576,29.9783,15600.0
2013-09-20 13:15:00,43.43,43.45,43.39,43.4,10800.0,29.9783,29.9922,29.9507,29.9576,10800.0
2013-09-20 13:20:00,43.4,43.44,43.4,43.4,7400.0,29.9576,29.9853,29.9576,29.9576,7400.0
2013-09-20 13:25:00,43.38,43.45,43.38,43.38,12200.0,29.9438,29.9922,29.9438,29.9438,12200.0
2013-09-20 13:30:00,43.38,43.38,43.34,43.35,12200.0,29.9438,29.9438,29.9162,29.9231,12200.0
2013-09-20 13:35:00,43.35,43.38,43.35,43.35,6400.0,29.9231,29.9438,29.9231,29.9231,6400.0
2013-09-20 13:40:00,43.34,43.35,43.34,43.35,7200.0,29.9162,29.9231,29.9162,29.9231,7200.0
2013-09-20 13:45:00,43.35,43.35,43.33,43.34,6000.0,29.9231,29.9231,29.9093,29.9162,6000.0
2013-09-20 13:50:00,43.35,43.39,43.35,43.38,12800.0,29.9231,29.9507,29.9231,29.9438,12800.0
2013-09-20 13:55:00,43.38,43.47,43.38,43.41,11400.0,29.9438,30.006,29.9438,29.9645,11400.0
2013-09-20 14:00:00,43.42,43.42,43.36,43.38,10400.0,29.9714,29.9714,29.93,29.9438,10400.0
2013-09-20 14:05:00,43.38,43.38,43.35,43.37,5600.0,29.9438,29.9438,29.9231,29.9369,5600.0
2013-09-20 14:10:00,43.37,43.37,43.34,43.35,4800.0,29.9369,29.9369,29.9162,29.9231,4800.0
2013-09-20 14:15:00,43.35,43.36,43.34,43.36,7600.0,29.9231,29.93,29.9162,29.93,7600.0
2013-09-20 14:20:00,43.38,43.42,43.38,43.41,4200.0,29.9438,29.9714,29.9438,29.9645,4200.0
2013-09-20 14:25:00,43.4,43.42,43.4,43.4,5400.0,29.9576,29.9714,29.9576,29.9576,5400.0
2013-09-20 14:30:00,43.41,43.42,43.41,43.42,7200.0,29.9645,29.9714,29.9645,29.9714,7200.0
2013-09-20 14:35:00,43.41,43.41,43.37,43.37,7400.0,29.9645,29.9645,29.9369,29.9369,7400.0
2013-09-20 14:40:00,43.37,43.42,43.37,43.4,8800.0,29.9369,29.9714,29.9369,29.9576,8800.0
2013-09-20 14:45:00,43.39,43.4,43.38,43.39,6200.0,29.9507,29.9576,29.9438,29.9507,6200.0
2013-09-20 14:50:00,43.4,43.4,43.4,43.4,4800.0,29.9576,29.9576,29.9576,29.9576,4800.0
2013-09-20 14:55:00,43.41,43.43,43.4,43.41,15000.0,29.9645,29.9783,29.9576,29.9645,15000.0
2013-09-20 15:00:00,43.41,43.43,43.4,43.4,12400.0,29.9645,29.9783,29.9576,29.9576,12400.0
2013-09-20 15:05:00,43.41,43.42,43.38,43.38,14400.0,29.9645,29.9714,29.9438,29.9438,14400.0
2013-09-20 15:10:00,43.38,43.42,43.38,43.39,42200.0,29.9438,29.9714,29.9438,29.9507,42200.0
2013-09-20 15:15:00,43.4,43.44,43.4,43.43,10200.0,29.9576,29.9853,29.9576,29.9783,10200.0
2013-09-20 15:20:00,43.43,43.46,43.4,43.4,21000.0,29.9783,29.9991,29.9576,29.9576,21000.0
2013-09-20 15:25:00,43.41,43.41,43.38,43.38,22400.0,29.9645,29.9645,29.9438,29.9438,22400.0
2013-09-20 15:30:00,43.38,43.4,43.37,43.37,32000.0,29.9438,29.9576,29.9369,29.9369,32000.0
2013-09-20 15:35:00,43.37,43.43,43.36,43.43,28800.0,29.9369,29.9783,29.93,29.9783,28800.0
2013-09-20 15:40:00,43.44,43.46,43.42,43.43,42400.0,29.9853,29.9991,29.9714,29.9783,42400.0
2013-09-20 15:45:00,43.43,43.43,43.35,43.37,86000.0,29.9783,29.9783,29.9231,29.9369,86000.0
2013-09-20 15:50:00,43.37,43.41,43.35,43.4,97400.0,29.9369,29.9645,29.9231,29.9576,97400.0
2013-09-20 15:55:00,43.4,43.41,43.35,43.38,204200.0,29.9576,29.9645,29.9231,29.9438,204200.0
2013-09-23 09:30:00,43.38,43.46,43.22,43.28,50600.0,29.9438,29.9991,29.8334,29.8748,50600.0
2013-09-23 09:35:00,43.25,43.35,43.21,43.21,21200.0,29.8541,29.9231,29.8265,29.8265,21200.0
2013-09-23 09:40:00,43.22,43.48,43.22,43.38,16200.0,29.8334,30.0129,29.8334,29.9438,16200.0
2013-09-23 09:45:00,43.32,43.37,43.27,43.27,8600.0,29.9024,29.9369,29.8679,29.8679,8600.0
2013-09-23 09:50:00,43.27,43.38,43.22,43.37,8800.0,29.8679,29.9438,29.8334,29.9369,8800.0
2013-09-23 09:55:00,43.37,43.49,43.37,43.45,14400.0,29.9369,30.0198,29.9369,29.9922,14400.0
2013-09-23 10:00:00,43.46,43.52,43.44,43.52,22400.0,29.9991,30.0405,29.9853,30.0405,22400.0
2013-09-23 10:05:00,43.53,43.72,43.53,43.72,21400.0,30.0474,30.1785,30.0474,30.1785,21400.0
2013-09-23 10:10:00,43.73,43.79,43.69,43.74,57600.0,30.1854,30.2268,30.1578,30.1923,57600.0
2013-09-23 10:15:00,43.73,43.77,43.7,43.74,21000.0,30.1854,30.213,30.1647,30.1923,21000.0
2013-09-23 10:20:00,43.73,43.77,43.7,43.72,20600.0,30.1854,30.213,30.1647,30.1785,20600.0
2013-09-23 10:25:00,43.72,43.82,43.7,43.78,12600.0,30.1785,30.2476,30.1647,30.2199,12600.0
2013-09-23 10:30:00,43.78,43.87,43.78,43.86,13000.0,30.2199,30.2821,30.2199,30.2752,13000.0
2013-09-23 10:35:00,43.87,43.89,43.81,43.83,22200.0,30.2821,30.2959,30.2407,30.2545,22200.0
2013-09-23 10:40:00,43.83,43.93,43.82,43.93,20400.0,30.2545,30.3235,30.2476,30.3235,20400.0
2013-09-23 10:45:00,43.93,43.95,43.87,43.95,19600.0,30.3235,30.3373,30.2821,30.3373,19600.0
2013-09-23 10:50:00,43.94,43.94,43.85,43.88,19600.0,30.3304,30.3304,30.2683,30.289,19600.0
2013-09-23 10:55:00,43.9,43.94,43.86,43.88,16600.0,30.3028,30.3304,30.2752,30.289,16600.0
2013-09-23 11:00:00,43.88,43.92,43.87,43.9,22200.0,30.289,30.3166,30.2821,30.3028,22200.0
2013-09-23 11:05:00,43.9,43.95,43.9,43.93,13200.0,30.3028,30.3373,30.3028,30.3235,13200.0
2013-09-23 11:10:00,43.93,43.95,43.91,43.95,13200.0,30.3235,30.3373,30.3097,30.3373,13200.0
2013-09-23 11:15:00,43.94,43.99,43.9,43.98,21200.0,30.3304,30.3649,30.3028,30.358,21200.0
2013-09-23 11:20:00,43.98,44.05,43.97,44.0,23200.0,30.358,30.4063,30.3511,30.3718,23200.0
2013-09-23 11:25:00,44.01,44.03,43.98,43.99,36800.0,30.3787,30.3925,30.358,30.3649,36800.0
2013-09-23 11:30:00,44.01,44.02,43.98,44.02,16400.0,30.3787,30.3856,30.358,30.3856,16400.0
2013-09-23 11:35:00,44.02,44.02,43.96,43.97,20200.0,30.3856,30.3856,30.3442,30.3511,20200.0
2013-09-23 11:40:00,43.99,44.16,43.99,44.15,23800.0,30.3649,30.4822,30.3649,30.4753,23800.0
2013-09-23 11:45:00,44.15,44.15,44.06,44.09,23000.0,30.4753,30.4753,30.4132,30.4339,23000.0
2013-09-23 11:50:00,44.08,44.16,44.08,44.15,23400.0,30.427,30.4822,30.427,30.4753,23400.0
2013-09-23 11:55:00,44.15,44.15,44.08,44.1,22000.0,30.4753,30.4753,30.427,30.4408,22000.0
2013-09-23 12:00:00,44.1,44.15,44.1,44.12,35400.0,30.4408,30.4753,30.4408,30.4546,35400.0
2013-09-23 12:05:00,44.13,44.2,44.12,44.19,28400.0,30.4615,30.5099,30.4546,30.503,28400.0
2013-09-23 12:10:00,44.2,44.21,44.19,44.2,8800.0,30.5099,30.5168,30.503,30.5099,8800.0
2013-09-23 12:15:00,44.22,44.24,44.18,44.19,29000.0,30.5237,30.5375,30.496,30.503,29000.0
2013-09-23 12:20:00,44.2,44.2,44.17,44.18,22600.0,30.5099,30.5099,30.4891,30.496,22600.0
2013-09-23 12:25:00,44.17,44.18,44.15,44.16,10400.0,30.4891,30.496,30.4753,30.4822,10400.0
2013-09-23 12:30:00,44.16,44.16,44.1,44.12,11800.0,30.4822,30.4822,30.4408,30.4546,11800.0
2013-09-23 12:35:00,44.12,44.12,44.1,44.12,9600.0,30.4546,30.4546,30.4408,30.4546,9600.0
2013-09-23 12:40:00,44.11,44.11,44.04,44.05,10400.0,30.4477,30.4477,30.3994,30.4063,10400.0
2013-09-23 12:45:00,44.04,44.06,44.01,44.03,23200.0,30.3994,30.4132,30.3787,30.3925,23200.0
2013-09-23 12:50:00,44.04,44.04,44.02,44.04,10000.0,30.3994,30.3994,30.3856,30.3994,10000.0
2013-09-23 12:55:00,44.05,44.06,44.02,44.02,9800.0,30.4063,30.4132,30.3856,30.3856,9800.0
2013-09-23 13:00:00,44.01,44.04,44.01,44.03,10400.0,30.3787,30.3994,30.3787,30.3925,10400.0
2013-09-23 13:05:00,44.03,44.03,43.99,44.02,8200.0,30.3925,30.3925,30.3649,30.3856,8200.0
2013-09-23 13:10:00,44.01,44.02,43.99,43.99,10000.0,30.3787,30.3856,30.3649,30.3649,10000.0
2013-09-23 13:15:00,44.0,44.01,43.99,43.99,17400.0,30.3718,30.3787,30.3649,30.3649,17400.0
2013-09-23 13:20:00,43.99,44.0,43.95,43.95,17400.0,30.3649,30.3718,30.3373,30.3373,17400.0
2013-09-23 13:25:00,43.96,43.96,43.94,43.96,8200.0,30.3442,30.3442,30.3304,30.3442,8200.0
2013-09-23 13:30:00,43.96,43.97,43.93,43.93,9400.0,30.3442,30.3511,30.3235,30.3235,9400.0
2013-09-23 13:35:00,43.93,43.93,43.9,43.91,9000.0,30.3235,30.3235,30.3028,30.3097,9000.0
2013-09-23 13:40:00,43.91,43.93,43.89,43.91,8600.0,30.3097,30.3235,30.2959,30.3097,8600.0
2013-09-23 13:45:00,43.92,43.92,43.9,43.92,2600.0,30.3166,30.3166,30.3028,30.3166,2600.0
2013-09-23 13:50:00,43.93,43.96,43.92,43.93,16000.0,30.3235,30.3442,30.3166,30.3235,16000.0
2013-09-23 13:55:00,43.94,43.98,43.94,43.96,12800.0,30.3304,30.358,30.3304,30.3442,12800.0
2013-09-23 14:00:00,43.96,43.97,43.94,43.96,7400.0,30.3442,30.3511,30.3304,30.3442,7400.0
2013-09-23 14:05:00,43.97,43.98,43.94,43.96,9200.0,30.3511,30.358,30.3304,30.3442,9200.0
2013-09-23 14:10:00,43.97,43.98,43.94,43.94,10800.0,30.3511,30.358,30.3304,30.3304,10800.0
2013-09-23 14:15:00,43.94,43.96,43.93,43.96,14600.0,30.3304,30.3442,30.3235,30.3442,14600.0
2013-09-23 14:20:00,43.97,44.01,43.96,44.0,7000.0,30.3511,30.3787,30.3442,30.3718,7000.0
2013-09-23 14:25:00,44.01,44.03,43.99,44.03,10400.0,30.3787,30.3925,30.3649,30.3925,10400.0
2013-09-23 14:30:00,44.02,44.05,44.02,44.03,7000.0,30.3856,30.4063,30.3856,30.3925,7000.0
2013-09-23 14:35:00,44.04,44.04,44.01,44.02,12400.0,30.3994,30.3994,30.3787,30.3856,12400.0
2013-09-23 14:40:00,44.02,44.07,44.02,44.04,13600.0,30.3856,30.4201,30.3856,30.3994,13600.0
2013-09-23 14:45:00,44.04,44.05,44.02,44.05,16200.0,30.3994,30.4063,30.3856,30.4063,16200.0
2013-09-23 14:50:00,44.04,44.09,44.02,44.09,16800.0,30.3994,30.4339,30.3856,30.4339,16800.0
2013-09-23 14:55:00,44.09,44.09,44.05,44.07,20200.0,30.4339,30.4339,30.4063,30.4201,20200.0
2013-09-23 15:00:00,44.07,44.07,44.03,44.06,22800.0,30.4201,30.4201,30.3925,30.4132,22800.0
2013-09-23 15:05:00,44.06,44.1,44.05,44.1,10600.0,30.4132,30.4408,30.4063,30.4408,10600.0
2013-09-23 15:10:00,44.09,44.11,44.09,44.1,13600.0,30.4339,30.4477,30.4339,30.4408,13600.0
2013-09-23 15:15:00,44.1,44.11,44.09,44.11,9000.0,30.4408,30.4477,30.4339,30.4477,9000.0
2013-09-23 15:20:00,44.11,44.12,44.08,44.08,20400.0,30.4477,30.4546,30.427,30.427,20400.0
2013-09-23 15:25:00,44.09,44.1,44.06,44.07,23000.0,30.4339,30.4408,30.4132,30.4201,23000.0
2013-09-23 15:30:00,44.06,44.07,44.04,44.05,21600.0,30.4132,30.4201,30.3994,30.4063,21600.0
2013-09-23 15:35:00,44.05,44.06,44.02,44.02,25200.0,30.4063,30.4132,30.3856,30.3856,25200.0
2013-09-23 15:40:00,44.02,44.02,44.0,44.01,32400.0,30.3856,30.3856,30.3718,30.3787,32400.0
2013-09-23 15:45:00,44.01,44.03,44.0,44.01,51000.0,30.3787,30.3925,30.3718,30.3787,51000.0
2013-09-23 15:50:00,44.01,44.02,44.0,44.02,50200.0,30.3787,30.3856,30.3718,30.3856,50200.0
2013-09-23 15:55:00,44.02,44.02,43.99,44.02,119400.0,30.3856,30.3856,30.3649,30.3856,119400.0
2013-09-24 09:30:00,43.99,44.13,43.99,44.13,28800.0,30.3649,30.4615,30.3649,30.4615,28800.0
2013-09-24 09:35:00,44.12,44.23,44.02,44.2,26400.0,30.4546,30.5306,30.3856,30.5099,26400.0
2013-09-24 09:40:00,44.18,44.21,44.02,44.02,7400.0,30.496,30.5168,30.3856,30.3856,7400.0
2013-09-24 09:45:00,43.99,44.05,43.9,43.95,26400.0,30.3649,30.4063,30.3028,30.3373,26400.0
2013-09-24 09:50:00,43.94,44.02,43.92,44.02,15200.0,30.3304,30.3856,30.3166,30.3856,15200.0
2013-09-24 09:55:00,44.02,44.02,43.94,43.99,17600.0,30.3856,30.3856,30.3304,30.3649,17600.0
2013-09-24 10:00:00,44.0,44.07,43.95,43.95,20200.0,30.3718,30.4201,30.3373,30.3373,20200.0
2013-09-24 10:05:00,43.98,43.99,43.89,43.94,11400.0,30.358,30.3649,30.2959,30.3304,11400.0
2013-09-24 10:10:00,43.92,43.97,43.92,43.95,1200.0,30.3166,30.3511,30.3166,30.3373,1200.0
2013-09-24 10:15:00,43.98,44.02,43.97,44.02,9000.0,30.358,30.3856,30.3511,30.3856,9000.0
2013-09-24 10:20:00,44.0,44.0,43.95,43.97,6600.0,30.3718,30.3718,30.3373,30.3511,6600.0
2013-09-24 10:25:00,43.97,44.01,43.93,44.01,12400.0,30.3511,30.3787,30.3235,30.3787,12400.0
2013-09-24 10:30:00,43.99,44.01,43.94,43.97,10200.0,30.3649,30.3787,30.3304,30.3511,10200.0
2013-09-24 10:35:00,43.96,43.97,43.89,43.95,28200.0,30.3442,30.3511,30.2959,30.3373,28200.0
2013-09-24 10:40:00,43.94,43.94,43.87,43.88,14200.0,30.3304,30.3304,30.2821,30.289,14200.0
2013-09-24 10:45:00,43.88,43.9,43.84,43.86,14600.0,30.289,30.3028,30.2614,30.2752,14600.0
2013-09-24 10:50:00,43.87,43.91,43.85,43.88,21400.0,30.2821,30.3097,30.2683,30.289,21400.0
2013-09-24 10:55:00,43.89,43.95,43.89,43.92,2400.0,30.2959,30.3373,30.2959,30.3166,2400.0
2013-09-24 11:00:00,43.93,43.98,43.91,43.97,20600.0,30.3235,30.358,30.3097,30.3511,20600.0
2013-09-24 11:05:00,43.96,43.97,43.88,43.93,10400.0,30.3442,30.3511,30.289,30.3235,10400.0
2013-09-24 11:10:00,43.91,43.91,43.87,43.89,13800.0,30.3097,30.3097,30.2821,30.2959,13800.0
2013-09-24 11:15:00,43.88,43.91,43.83,43.88,27400.0,30.289,30.3097,30.2545,30.289,27400.0
2013-09-24 11:20:00,43.88,43.88,43.83,43.85,21800.0,30.289,30.289,30.2545,30.2683,21800.0
2013-09-24 11:25:00,43.87,43.87,43.82,43.83,11400.0,30.2821,30.2821,30.2476,30.2545,11400.0
2013-09-24 11:30:00,43.83,43.86,43.83,43.85,13400.0,30.2545,30.2752,30.2545,30.2683,13400.0
2013-09-24 11:35:00,43.85,43.89,43.83,43.88,14000.0,30.2683,30.2959,30.2545,30.289,14000.0
2013-09-24 11:40:00,43.89,43.89,43.85,43.85,7200.0,30.2959,30.2959,30.2683,30.2683,7200.0
2013-09-24 11:45:00,43.87,43.91,43.86,43.91,18600.0,30.2821,30.3097,30.2752,30.3097,18600.0
2013-09-24 11:50:00,43.91,43.94,43.89,43.93,12600.0,30.3097,30.3304,30.2959,30.3235,12600.0
2013-09-24 11:55:00,43.94,43.94,43.89,43.93,11000.0,30.3304,30.3304,30.2959,30.3235,11000.0
2013-09-24 12:00:00,43.93,43.93,43.85,43.86,12200.0,30.3235,30.3235,30.2683,30.2752,12200.0
2013-09-24 12:05:00,43.86,43.87,43.84,43.85,11200.0,30.2752,30.2821,30.2614,30.2683,11200.0
2013-09-24 12:10:00,43.85,43.85,43.84,43.84,6000.0,30.2683,30.2683,30.2614,30.2614,6000.0
2013-09-24 12:15:00,43.85,43.85,43.83,43.83,4600.0,30.2683,30.2683,30.2545,30.2545,4600.0
2013-09-24 12:20:00,43.83,43.88,43.83,43.85,6200.0,30.2545,30.289,30.2545,30.2683,6200.0
2013-09-24 12:25:00,43.87,43.87,43.84,43.85,5800.0,30.2821,30.2821,30.2614,30.2683,5800.0
2013-09-24 12:30:00,43.85,43.87,43.83,43.87,10800.0,30.2683,30.2821,30.2545,30.2821,10800.0
2013-09-24 12:35:00,43.9,43.92,43.86,43.87,6800.0,30.3028,30.3166,30.2752,30.2821,6800.0
2013-09-24 12:40:00,43.86,43.88,43.84,43.88,8800.0,30.2752,30.289,30.2614,30.289,8800.0
2013-09-24 12:45:00,43.9,43.9,43.88,43.89,5000.0,30.3028,30.3028,30.289,30.2959,5000.0
2013-09-24 12:50:00,43.9,43.9,43.88,43.9,3800.0,30.3028,30.3028,30.289,30.3028,3800.0
2013-09-24 12:55:00,43.91,43.92,43.88,43.89,11200.0,30.3097,30.3166,30.289,30.2959,11200.0
2013-09-24 13:00:00,43.9,43.93,43.89,43.9,11800.0,30.3028,30.3235,30.2959,30.3028,11800.0
2013-09-24 13:05:00,43.9,43.93,43.89,43.91,8200.0,30.3028,30.3235,30.2959,30.3097,8200.0
2013-09-24 13:10:00,43.91,43.95,43.91,43.94,15000.0,30.3097,30.3373,30.3097,30.3304,15000.0
2013-09-24 13:15:00,43.94,43.94,43.89,43.9,8600.0,30.3304,30.3304,30.2959,30.3028,8600.0
2013-09-24 13:20:00,43.9,43.95,43.9,43.93,9600.0,30.3028,30.3373,30.3028,30.3235,9600.0
2013-09-24 13:25:00,43.93,43.94,43.93,43.93,4800.0,30.3235,30.3304,30.3235,30.3235,4800.0
2013-09-24 13:30:00,43.93,43.99,43.93,43.99,4800.0,30.3235,30.3649,30.3235,30.3649,4800.0
2013-09-24 13:35:00,43.98,43.98,43.96,43.96,6000.0,30.358,30.358,30.3442,30.3442,6000.0
2013-09-24 13:40:00,43.96,43.96,43.93,43.93,8600.0,30.3442,30.3442,30.3235,30.3235,8600.0
2013-09-24 13:45:00,43.93,43.97,43.92,43.96,23200.0,30.3235,30.3511,30.3166,30.3442,23200.0
2013-09-24 13:50:00,43.95,43.97,43.95,43.95,11200.0,30.3373,30.3511,30.3373,30.3373,11200.0
2013-09-24 13:55:00,43.95,43.95,43.9,43.91,7800.0,30.3373,30.3373,30.3028,30.3097,7800.0
2013-09-24 14:00:00,43.92,43.97,43.92,43.94,12400.0,30.3166,30.3511,30.3166,30.3304,12400.0
2013-09-24 14:05:00,43.95,43.98,43.92,43.98,9600.0,30.3373,30.358,30.3166,30.358,9600.0
2013-09-24 14:10:00,43.97,43.97,43.96,43.96,5600.0,30.3511,30.3511,30.3442,30.3442,5600.0
2013-09-24 14:15:00,43.96,43.97,43.95,43.96,14200.0,30.3442,30.3511,30.3373,30.3442,14200.0
2013-09-24 14:20:00,43.96,43.97,43.94,43.94,15000.0,30.3442,30.3511,30.3304,30.3304,15000.0
2013-09-24 14:25:00,43.95,43.97,43.94,43.95,13200.0,30.3373,30.3511,30.3304,30.3373,13200.0
2013-09-24 14:30:00,43.95,43.99,43.95,43.98,16200.0,30.3373,30.3649,30.3373,30.358,16200.0
2013-09-24 14:35:00,43.98,43.98,43.95,43.97,7200.0,30.358,30.358,30.3373,30.3511,7200.0
2013-09-24 14:40:00,43.96,43.99,43.95,43.99,8000.0,30.3442,30.3649,30.3373,30.3649,8000.0
2013-09-24 14:45:00,43.98,43.98,43.96,43.96,10600.0,30.358,30.358,30.3442,30.3442,10600.0
2013-09-24 14:50:00,43.96,43.98,43.96,43.98,8800.0,30.3442,30.358,30.3442,30.358,8800.0
2013-09-24 14:55:00,43.98,43.99,43.96,43.97,16800.0,30.358,30.3649,30.3442,30.3511,16800.0
2013-09-24 15:00:00,43.97,43.97,43.93,43.96,16600.0,30.3511,30.3511,30.3235,30.3442,16600.0
2013-09-24 15:05:00,43.96,43.97,43.95,43.97,21200.0,30.3442,30.3511,30.3373,30.3511,21200.0
2013-09-24 15:10:00,43.97,43.98,43.96,43.98,6600.0,30.3511,30.358,30.3442,30.358,6600.0
2013-09-24 15:15:00,43.98,43.99,43.96,43.97,22400.0,30.358,30.3649,30.3442,30.3511,22400.0
2013-09-24 15:20:00,43.97,43.99,43.95,43.96,26800.0,30.3511,30.3649,30.3373,30.3442,26800.0
2013-09-24 15:25:00,43.96,43.98,43.95,43.97,22000.0,30.3442,30.358,30.3373,30.3511,22000.0
2013-09-24 15:30:00,43.97,43.97,43.94,43.94,44200.0,30.3511,30.3511,30.3304,30.3304,44200.0
2013-09-24 15:35:00,43.94,43.98,43.92,43.96,50400.0,30.3304,30.358,30.3166,30.3442,50400.0
2013-09-24 15:40:00,43.96,43.99,43.94,43.97,38400.0,30.3442,30.3649,30.3304,30.3511,38400.0
2013-09-24 15:45:00,43.97,43.99,43.88,43.9,87000.0,30.3511,30.3649,30.289,30.3028,87000.0
2013-09-24 15:50:00,43.9,43.92,43.88,43.9,65400.0,30.3028,30.3166,30.289,30.3028,65400.0
2013-09-24 15:55:00,43.9,43.9,43.83,43.86,184600.0,30.3028,30.3028,30.2545,30.2752,184600.0
2013-09-25 09:30:00,43.7,43.7,43.54,43.6,29800.0,30.3839,30.3839,30.2726,30.3143,29800.0
2013-09-25 09:35:00,43.57,43.76,43.57,43.66,20200.0,30.2935,30.4256,30.2935,30.356,20200.0
2013-09-25 09:40:00,43.63,43.7,43.62,43.63,16000.0,30.3352,30.3839,30.3282,30.3352,16000.0
2013-09-25 09:45:00,43.6,43.67,43.54,43.58,14400.0,30.3143,30.363,30.2726,30.3004,14400.0
2013-09-25 09:50:00,43.59,43.66,43.58,43.66,10200.0,30.3074,30.356,30.3004,30.356,10200.0
2013-09-25 09:55:00,43.66,43.7,43.62,43.62,15800.0,30.356,30.3839,30.3282,30.3282,15800.0
2013-09-25 10:00:00,43.59,43.67,43.57,43.64,22200.0,30.3074,30.363,30.2935,30.3421,22200.0
2013-09-25 10:05:00,43.61,43.62,43.55,43.55,17000.0,30.3213,30.3282,30.2796,30.2796,17000.0
2013-09-25 10:10:00,43.54,43.58,43.47,43.56,16800.0,30.2726,30.3004,30.2239,30.2865,16800.0
2013-09-25 10:15:00,43.55,43.55,43.51,43.52,6600.0,30.2796,30.2796,30.2518,30.2587,6600.0
2013-09-25 10:20:00,43.55,43.55,43.44,43.47,17400.0,30.2796,30.2796,30.2031,30.2239,17400.0
2013-09-25 10:25:00,43.47,43.49,43.42,43.42,22800.0,30.2239,30.2379,30.1892,30.1892,22800.0
2013-09-25 10:30:00,43.41,43.49,43.38,43.4,27000.0,30.1822,30.2379,30.1614,30.1753,27000.0
2013-09-25 10:35:00,43.38,43.4,43.29,43.3,36600.0,30.1614,30.1753,30.0988,30.1057,36600.0
2013-09-25 10:40:00,43.3,43.34,43.28,43.34,32000.0,30.1057,30.1336,30.0918,30.1336,32000.0
2013-09-25 10:45:00,43.34,43.39,43.33,43.38,12200.0,30.1336,30.1683,30.1266,30.1614,12200.0
2013-09-25 10:50:00,43.38,43.4,43.34,43.37,11400.0,30.1614,30.1753,30.1336,30.1544,11400.0
2013-09-25 10:55:00,43.37,43.38,43.31,43.31,11200.0,30.1544,30.1614,30.1127,30.1127,11200.0
2013-09-25 11:00:00,43.31,43.36,43.31,43.35,11800.0,30.1127,30.1475,30.1127,30.1405,11800.0
2013-09-25 11:05:00,43.37,43.43,43.36,43.42,15200.0,30.1544,30.1961,30.1475,30.1892,15200.0
2013-09-25 11:10:00,43.42,43.44,43.38,43.44,15000.0,30.1892,30.2031,30.1614,30.2031,15000.0
2013-09-25 11:15:00,43.43,43.45,43.42,43.45,7800.0,30.1961,30.21,30.1892,30.21,7800.0
2013-09-25 11:20:00,43.46,43.5,43.45,43.46,13600.0,30.217,30.2448,30.21,30.217,13600.0
2013-09-25 11:25:00,43.48,43.51,43.48,43.49,12000.0,30.2309,30.2518,30.2309,30.2379,12000.0
2013-09-25 11:30:00,43.51,43.52,43.46,43.47,12800.0,30.2518,30.2587,30.217,30.2239,12800.0
2013-09-25 11:35:00,43.47,43.59,43.47,43.58,30200.0,30.2239,30.3074,30.2239,30.3004,30200.0
2013-09-25 11:40:00,43.57,43.6,43.57,43.6,14800.0,30.2935,30.3143,30.2935,30.3143,14800.0
2013-09-25 11:45:00,43.6,43.6,43.58,43.6,9600.0,30.3143,30.3143,30.3004,30.3143,9600.0
2013-09-25 11:50:00,43.62,43.63,43.59,43.6,6400.0,30.3282,30.3352,30.3074,30.3143,6400.0
2013-09-25 11:55:00,43.59,43.62,43.54,43.59,15200.0,30.3074,30.3282,30.2726,30.3074,15200.0
2013-09-25 12:00:00,43.59,43.6,43.56,43.6,30200.0,30.3074,30.3143,30.2865,30.3143,30200.0
2013-09-25 12:05:00,43.58,43.6,43.54,43.54,8200.0,30.3004,30.3143,30.2726,30.2726,8200.0
2013-09-25 12:10:00,43.55,43.56,43.52,43.56,6200.0,30.2796,30.2865,30.2587,30.2865,6200.0
2013-09-25 12:15:00,43.56,43.59,43.55,43.59,5800.0,30.2865,30.3074,30.2796,30.3074,5800.0
2013-09-25 12:20:00,43.58,43.6,43.54,43.54,8400.0,30.3004,30.3143,30.2726,30.2726,8400.0
2013-09-25 12:25:00,43.54,43.54,43.52,43.54,4200.0,30.2726,30.2726,30.2587,30.2726,4200.0
2013-09-25 12:30:00,43.55,43.55,43.52,43.52,6400.0,30.2796,30.2796,30.2587,30.2587,6400.0
2013-09-25 12:35:00,43.51,43.54,43.51,43.52,15400.0,30.2518,30.2726,30.2518,30.2587,15400.0
2013-09-25 12:40:00,43.52,43.55,43.51,43.54,13800.0,30.2587,30.2796,30.2518,30.2726,13800.0
2013-09-25 12:45:00,43.54,43.55,43.53,43.53,9600.0,30.2726,30.2796,30.2657,30.2657,9600.0
2013-09-25 12:50:00,43.53,43.54,43.49,43.49,8600.0,30.2657,30.2726,30.2379,30.2379,8600.0
2013-09-25 12:55:00,43.51,43.53,43.5,43.53,11200.0,30.2518,30.2657,30.2448,30.2657,11200.0
2013-09-25 13:00:00,43.54,43.56,43.54,43.54,12400.0,30.2726,30.2865,30.2726,30.2726,12400.0
2013-09-25 13:05:00,43.54,43.54,43.51,43.51,8400.0,30.2726,30.2726,30.2518,30.2518,8400.0
2013-09-25 13:10:00,43.52,43.55,43.52,43.54,7800.0,30.2587,30.2796,30.2587,30.2726,7800.0
2013-09-25 13:15:00,43.54,43.54,43.53,43.54,3800.0,30.2726,30.2726,30.2657,30.2726,3800.0
2013-09-25 13:20:00,43.53,43.54,43.52,43.53,11000.0,30.2657,30.2726,30.2587,30.2657,11000.0
2013-09-25 13:25:00,43.52,43.52,43.5,43.5,10400.0,30.2587,30.2587,30.2448,30.2448,10400.0
2013-09-25 13:30:00,43.49,43.49,43.46,43.48,13800.0,30.2379,30.2379,30.217,30.2309,13800.0
2013-09-25 13:35:00,43.47,43.51,43.44,43.45,16000.0,30.2239,30.2518,30.2031,30.21,16000.0
2013-09-25 13:40:00,43.45,43.48,43.38,43.39,13600.0,30.21,30.2309,30.1614,30.1683,13600.0
2013-09-25 13:45:00,43.4,43.45,43.38,43.41,13600.0,30.1753,30.21,30.1614,30.1822,13600.0
2013-09-25 13:50:00,43.42,43.44,43.38,43.44,24800.0,30.1892,30.2031,30.1614,30.2031,24800.0
2013-09-25 13:55:00,43.43,43.47,43.41,43.42,16800.0,30.1961,30.2239,30.1822,30.1892,16800.0
2013-09-25 14:00:00,43.43,43.46,43.41,43.46,9000.0,30.1961,30.217,30.1822,30.217,9000.0
2013-09-25 14:05:00,43.46,43.48,43.41,43.41,12800.0,30.217,30.2309,30.1822,30.1822,12800.0
2013-09-25 14:10:00,43.42,43.47,43.41,43.46,12000.0,30.1892,30.2239,30.1822,30.217,12000.0
2013-09-25 14:15:00,43.46,43.48,43.43,43.44,13200.0,30.217,30.2309,30.1961,30.2031,13200.0
2013-09-25 14:20:00,43.43,43.44,43.4,43.43,13600.0,30.1961,30.2031,30.1753,30.1961,13600.0
2013-09-25 14:25:00,43.43,43.46,43.42,43.42,44000.0,30.1961,30.217,30.1892,30.1892,44000.0
2013-09-25 14:30:00,43.42,43.44,43.41,43.42,24000.0,30.1892,30.2031,30.1822,30.1892,24000.0
2013-09-25 14:35:00,43.41,43.42,43.4,43.4,12200.0,30.1822,30.1892,30.1753,30.1753,12200.0
2013-09-25 14:40:00,43.41,43.42,43.4,43.4,16200.0,30.1822,30.1892,30.1753,30.1753,16200.0
2013-09-25 14:45:00,43.4,43.42,43.4,43.42,27800.0,30.1753,30.1892,30.1753,30.1892,27800.0
2013-09-25 14:50:00,43.42,43.42,43.38,43.4,46200.0,30.1892,30.1892,30.1614,30.1753,46200.0
2013-09-25 14:55:00,43.4,43.42,43.39,43.41,46400.0,30.1753,30.1892,30.1683,30.1822,46400.0
2013-09-25 15:00:00,43.42,43.42,43.38,43.41,57200.0,30.1892,30.1892,30.1614,30.1822,57200.0
2013-09-25 15:05:00,43.41,43.42,43.38,43.42,42800.0,30.1822,30.1892,30.1614,30.1892,42800.0
2013-09-25 15:10:00,43.41,43.42,43.4,43.4,47200.0,30.1822,30.1892,30.1753,30.1753,47200.0
2013-09-25 15:15:00,43.41,43.43,43.4,43.42,22600.0,30.1822,30.1961,30.1753,30.1892,22600.0
2013-09-25 15:20:00,43.42,43.46,43.42,43.43,48000.0,30.1892,30.217,30.1892,30.1961,48000.0
2013-09-25 15:25:00,43.44,43.45,43.41,43.44,57800.0,30.2031,30.21,30.1822,30.2031,57800.0
2013-09-25 15:30:00,43.44,43.45,43.4,43.41,52800.0,30.2031,30.21,30.1753,30.1822,52800.0
2013-09-25 15:35:00,43.41,43.43,43.39,43.4,66200.0,30.1822,30.1961,30.1683,30.1753,66200.0
2013-09-25 15:40:00,43.41,43.44,43.36,43.4,71400.0,30.1822,30.2031,30.1475,30.1753,71400.0
2013-09-25 15:45:00,43.4,43.4,43.34,43.35,84800.0,30.1753,30.1753,30.1336,30.1405,84800.0
2013-09-25 15:50:00,43.35,43.36,43.32,43.35,95200.0,30.1405,30.1475,30.1197,30.1405,95200.0
2013-09-25 15:55:00,43.34,43.42,43.33,43.37,173800.0,30.1336,30.1892,30.1266,30.1544,173800.0
2013-09-26 09:30:00,43.36,43.78,43.27,43.48,34200.0,30.1475,30.4395,30.0849,30.2309,34200.0
2013-09-26 09:35:00,43.52,43.75,43.52,43.69,16600.0,30.2587,30.4186,30.2587,30.3769,16600.0
2013-09-26 09:40:00,43.69,43.69,43.54,43.58,15000.0,30.3769,30.3769,30.2726,30.3004,15000.0
2013-09-26 09:45:00,43.6,43.63,43.49,43.52,20800.0,30.3143,30.3352,30.2379,30.2587,20800.0
2013-09-26 09:50:00,43.51,43.55,43.47,43.51,10600.0,30.2518,30.2796,30.2239,30.2518,10600.0
2013-09-26 09:55:00,43.51,43.6,43.5,43.6,13600.0,30.2518,30.3143,30.2448,30.3143,13600.0
2013-09-26 10:00:00,43.63,43.71,43.6,43.69,6200.0,30.3352,30.3908,30.3143,30.3769,6200.0
2013-09-26 10:05:00,43.69,43.73,43.62,43.63,9600.0,30.3769,30.4047,30.3282,30.3352,9600.0
2013-09-26 10:10:00,43.63,43.7,43.6,43.6,7400.0,30.3352,30.3839,30.3143,30.3143,7400.0
2013-09-26 10:15:00,43.6,43.65,43.59,43.61,9600.0,30.3143,30.3491,30.3074,30.3213,9600.0
2013-09-26 10:20:00,43.62,43.62,43.49,43.53,21200.0,30.3282,30.3282,30.2379,30.2657,21200.0
2013-09-26 10:25:00,43.54,43.56,43.52,43.54,10400.0,30.2726,30.2865,30.2587,30.2726,10400.0
2013-09-26 10:30:00,43.55,43.59,43.49,43.49,9200.0,30.2796,30.3074,30.2379,30.2379,9200.0
2013-09-26 10:35:00,43.51,43.54,43.44,43.48,95800.0,30.2518,30.2726,30.2031,30.2309,95800.0
2013-09-26 10:40:00,43.47,43.5,43.4,43.48,16400.0,30.2239,30.2448,30.1753,30.2309,16400.0
2013-09-26 10:45:00,43.48,43.5,43.43,43.49,20800.0,30.2309,30.2448,30.1961,30.2379,20800.0
2013-09-26 10:50:00,43.49,43.5,43.46,43.47,12800.0,30.2379,30.2448,30.217,30.2239,12800.0
2013-09-26 10:55:00,43.47,43.52,43.46,43.5,7600.0,30.2239,30.2587,30.217,30.2448,7600.0
2013-09-26 11:00:00,43.5,43.52,43.45,43.46,14000.0,30.2448,30.2587,30.21,30.217,14000.0
2013-09-26 11:05:00,43.45,43.48,43.44,43.47,10400.0,30.21,30.2309,30.2031,30.2239,10400.0
2013-09-26 11:10:00,43.46,43.47,43.44,43.46,8200.0,30.217,30.2239,30.2031,30.217,8200.0
2013-09-26 11:15:00,43.44,43.46,43.43,43.45,10800.0,30.2031,30.217,30.1961,30.21,10800.0
2013-09-26 11:20:00,43.43,43.46,43.42,43.44,5400.0,30.1961,30.217,30.1892,30.2031,5400.0
2013-09-26 11:25:00,43.45,43.49,43.45,43.49,6200.0,30.21,30.2379,30.21,30.2379,6200.0
2013-09-26 11:30:00,43.5,43.52,43.47,43.52,10800.0,30.2448,30.2587,30.2239,30.2587,10800.0
2013-09-26 11:35:00,43.53,43.54,43.52,43.53,4800.0,30.2657,30.2726,30.2587,30.2657,4800.0
2013-09-26 11:40:00,43.54,43.57,43.54,43.57,13200.0,30.2726,30.2935,30.2726,30.2935,13200.0
2013-09-26 11:45:00,43.57,43.57,43.55,43.56,6400.0,30.2935,30.2935,30.2796,30.2865,6400.0
2013-09-26 11:50:00,43.56,43.59,43.56,43.58,12400.0,30.2865,30.3074,30.2865,30.3004,12400.0
2013-09-26 11:55:00,43.57,43.57,43.54,43.54,4000.0,30.2935,30.2935,30.2726,30.2726,4000.0
2013-09-26 12:00:00,43.54,43.54,43.51,43.53,11800.0,30.2726,30.2726,30.2518,30.2657,11800.0
2013-09-26 12:05:00,43.54,43.55,43.49,43.51,8200.0,30.2726,30.2796,30.2379,30.2518,8200.0
2013-09-26 12:10:00,43.53,43.54,43.5,43.51,7800.0,30.2657,30.2726,30.2448,30.2518,7800.0
2013-09-26 12:15:00,43.51,43.53,43.5,43.52,6000.0,30.2518,30.2657,30.2448,30.2587,6000.0
2013-09-26 12:20:00,43.52,43.55,43.52,43.54,20000.0,30.2587,30.2796,30.2587,30.2726,20000.0
2013-09-26 12:25:00,43.54,43.57,43.54,43.54,4800.0,30.2726,30.2935,30.2726,30.2726,4800.0
2013-09-26 12:30:00,43.55,43.58,43.55,43.57,11400.0,30.2796,30.3004,30.2796,30.2935,11400.0
2013-09-26 12:35:00,43.57,43.57,43.49,43.53,67200.0,30.2935,30.2935,30.2379,30.2657,67200.0
2013-09-26 12:40:00,43.54,43.55,43.54,43.54,3800.0,30.2726,30.2796,30.2726,30.2726,3800.0
2013-09-26 12:45:00,43.55,43.58,43.52,43.55,74800.0,30.2796,30.3004,30.2587,30.2796,74800.0
2013-09-26 12:50:00,43.54,43.58,43.54,43.55,13000.0,30.2726,30.3004,30.2726,30.2796,13000.0
2013-09-26 12:55:00,43.55,43.56,43.52,43.55,15000.0,30.2796,30.2865,30.2587,30.2796,15000.0
2013-09-26 13:00:00,43.55,43.57,43.52,43.55,20000.0,30.2796,30.2935,30.2587,30.2796,20000.0
2013-09-26 13:05:00,43.55,43.57,43.53,43.54,32000.0,30.2796,30.2935,30.2657,30.2726,32000.0
2013-09-26 13:10:00,43.54,43.56,43.53,43.54,15200.0,30.2726,30.2865,30.2657,30.2726,15200.0
2013-09-26 13:15:00,43.54,43.54,43.51,43.54,9800.0,30.2726,30.2726,30.2518,30.2726,9800.0
2013-09-26 13:20:00,43.54,43.55,43.53,43.55,8000.0,30.2726,30.2796,30.2657,30.2796,8000.0
2013-09-26 13:25:00,43.56,43.56,43.54,43.55,14400.0,30.2865,30.2865,30.2726,30.2796,14400.0
2013-09-26 13:30:00,43.55,43.56,43.51,43.52,11200.0,30.2796,30.2865,30.2518,30.2587,11200.0
2013-09-26 13:35:00,43.52,43.54,43.52,43.53,8000.0,30.2587,30.2726,30.2587,30.2657,8000.0
2013-09-26 13:40:00,43.52,43.52,43.49,43.49,13800.0,30.2587,30.2587,30.2379,30.2379,13800.0
2013-09-26 13:45:00,43.46,43.49,43.45,43.49,10200.0,30.217,30.2379,30.21,30.2379,10200.0
2013-09-26 13:50:00,43.49,43.49,43.47,43.48,9800.0,30.2379,30.2379,30.2239,30.2309,9800.0
2013-09-26 13:55:00,43.48,43.48,43.46,43.46,5200.0,30.2309,30.2309,30.217,30.217,5200.0
2013-09-26 14:00:00,43.47,43.48,43.41,43.43,17200.0,30.2239,30.2309,30.1822,30.1961,17200.0
2013-09-26 14:05:00,43.43,43.43,43.38,43.39,8400.0,30.1961,30.1961,30.1614,30.1683,8400.0
2013-09-26 14:10:00,43.38,43.41,43.37,43.4,10400.0,30.1614,30.1822,30.1544,30.1753,10400.0
2013-09-26 14:15:00,43.39,43.4,43.38,43.4,13000.0,30.1683,30.1753,30.1614,30.1753,13000.0
2013-09-26 14:20:00,43.4,43.43,43.38,43.43,17600.0,30.1753,30.1961,30.1614,30.1961,17600.0
2013-09-26 14:25:00,43.43,43.43,43.42,43.43,12000.0,30.1961,30.1961,30.1892,30.1961,12000.0
2013-09-26 14:30:00,43.43,43.43,43.4,43.42,17400.0,30.1961,30.1961,30.1753,30.1892,17400.0
2013-09-26 14:35:00,43.41,43.42,43.39,43.41,12800.0,30.1822,30.1892,30.1683,30.1822,12800.0
2013-09-26 14:40:00,43.4,43.4,43.38,43.38,19600.0,30.1753,30.1753,30.1614,30.1614,19600.0
2013-09-26 14:45:00,43.38,43.38,43.33,43.37,11200.0,30.1614,30.1614,30.1266,30.1544,11200.0
2013-09-26 14:50:00,43.36,43.4,43.35,43.4,12000.0,30.1475,30.1753,30.1405,30.1753,12000.0
2013-09-26 14:55:00,43.4,43.42,43.39,43.4,22600.0,30.1753,30.1892,30.1683,30.1753,22600.0
2013-09-26 15:00:00,43.38,43.41,43.38,43.38,9200.0,30.1614,30.1822,30.1614,30.1614,9200.0
2013-09-26 15:05:00,43.38,43.41,43.37,43.4,16400.0,30.1614,30.1822,30.1544,30.1753,16400.0
2013-09-26 15:10:00,43.39,43.4,43.35,43.37,16000.0,30.1683,30.1753,30.1405,30.1544,16000.0
2013-09-26 15:15:00,43.38,43.4,43.37,43.38,16200.0,30.1614,30.1753,30.1544,30.1614,16200.0
2013-09-26 15:20:00,43.38,43.41,43.38,43.38,12000.0,30.1614,30.1822,30.1614,30.1614,12000.0
2013-09-26 15:25:00,43.38,43.41,43.38,43.41,11200.0,30.1614,30.1822,30.1614,30.1822,11200.0
2013-09-26 15:30:00,43.4,43.45,43.39,43.43,27200.0,30.1753,30.21,30.1683,30.1961,27200.0
2013-09-26 15:35:00,43.42,43.46,43.42,43.43,23200.0,30.1892,30.217,30.1892,30.1961,23200.0
2013-09-26 15:40:00,43.43,43.45,43.42,43.44,20000.0,30.1961,30.21,30.1892,30.2031,20000.0
2013-09-26 15:45:00,43.43,43.48,43.42,43.46,23800.0,30.1961,30.2309,30.1892,30.217,23800.0
2013-09-26 15:50:00,43.45,43.47,43.44,43.46,30200.0,30.21,30.2239,30.2031,30.217,30200.0
2013-09-26 15:55:00,43.45,43.53,43.44,43.52,73600.0,30.21,30.2657,30.2031,30.2587,73600.0
2013-09-27 09:30:00,43.29,43.56,43.29,43.51,23000.0,30.0988,30.2865,30.0988,30.2518,23000.0
2013-09-27 09:35:00,43.48,43.52,43.44,43.45,11800.0,30.2309,30.2587,30.2031,30.21,11800.0
2013-09-27 09:40:00,43.42,43.49,43.42,43.45,6400.0,30.1892,30.2379,30.1892,30.21,6400.0
2013-09-27 09:45:00,43.44,43.44,43.4,43.41,11200.0,30.2031,30.2031,30.1753,30.1822,11200.0
2013-09-27 09:50:00,43.4,43.4,43.24,43.29,17000.0,30.1753,30.1753,30.064,30.0988,17000.0
2013-09-27 09:55:00,43.27,43.37,43.24,43.24,9000.0,30.0849,30.1544,30.064,30.064,9000.0
2013-09-27 10:00:00,43.26,43.32,43.24,43.24,9400.0,30.0779,30.1197,30.064,30.064,9400.0
2013-09-27 10:05:00,43.24,43.25,43.18,43.23,15600.0,30.064,30.071,30.0223,30.0571,15600.0
2013-09-27 10:10:00,43.25,43.35,43.23,43.32,9200.0,30.071,30.1405,30.0571,30.1197,9200.0
2013-09-27 10:15:00,43.32,43.4,43.3,43.32,34000.0,30.1197,30.1753,30.1057,30.1197,34000.0
2013-09-27 10:20:00,43.32,43.38,43.31,43.34,13600.0,30.1197,30.1614,30.1127,30.1336,13600.0
2013-09-27 10:25:00,43.33,43.43,43.32,43.4,19800.0,30.1266,30.1961,30.1197,30.1753,19800.0
2013-09-27 10:30:00,43.43,43.48,43.38,43.48,23200.0,30.1961,30.2309,30.1614,30.2309,23200.0
2013-09-27 10:35:00,43.48,43.51,43.41,43.41,15200.0,30.2309,30.2518,30.1822,30.1822,15200.0
2013-09-27 10:40:00,43.42,43.47,43.41,43.44,10600.0,30.1892,30.2239,30.1822,30.2031,10600.0
2013-09-27 10:45:00,43.41,43.43,43.36,43.38,16400.0,30.1822,30.1961,30.1475,30.1614,16400.0
2013-09-27 10:50:00,43.39,43.43,43.37,43.39,9800.0,30.1683,30.1961,30.1544,30.1683,9800.0
2013-09-27 10:55:00,43.4,43.41,43.37,43.37,12400.0,30.1753,30.1822,30.1544,30.1544,12400.0
2013-09-27 11:00:00,43.35,43.37,43.33,43.35,24000.0,30.1405,30.1544,30.1266,30.1405,24000.0
2013-09-27 11:05:00,43.35,43.38,43.31,43.36,6600.0,30.1405,30.1614,30.1127,30.1475,6600.0
2013-09-27 11:10:00,43.36,43.36,43.31,43.34,6200.0,30.1475,30.1475,30.1127,30.1336,6200.0
2013-09-27 11:15:00,43.33,43.35,43.3,43.31,9600.0,30.1266,30.1405,30.1057,30.1127,9600.0
2013-09-27 11:20:00,43.34,43.37,43.33,43.35,18600.0,30.1336,30.1544,30.1266,30.1405,18600.0
2013-09-27 11:25:00,43.35,43.36,43.32,43.32,79400.0,30.1405,30.1475,30.1197,30.1197,79400.0
2013-09-27 11:30:00,43.33,43.38,43.32,43.38,34400.0,30.1266,30.1614,30.1197,30.1614,34400.0
2013-09-27 11:35:00,43.39,43.44,43.39,43.41,11800.0,30.1683,30.2031,30.1683,30.1822,11800.0
2013-09-27 11:40:00,43.39,43.42,43.38,43.4,4200.0,30.1683,30.1892,30.1614,30.1753,4200.0
2013-09-27 11:45:00,43.38,43.4,43.37,43.38,18200.0,30.1614,30.1753,30.1544,30.1614,18200.0
2013-09-27 11:50:00,43.38,43.4,43.36,43.36,11600.0,30.1614,30.1753,30.1475,30.1475,11600.0
2013-09-27 11:55:00,43.35,43.39,43.35,43.38,15000.0,30.1405,30.1683,30.1405,30.1614,15000.0
2013-09-27 12:00:00,43.37,43.39,43.35,43.35,12400.0,30.1544,30.1683,30.1405,30.1405,12400.0
2013-09-27 12:05:00,43.35,43.35,43.32,43.34,10800.0,30.1405,30.1405,30.1197,30.1336,10800.0
2013-09-27 12:10:00,43.35,43.37,43.33,43.34,19000.0,30.1405,30.1544,30.1266,30.1336,19000.0
2013-09-27 12:15:00,43.33,43.36,43.31,43.35,20200.0,30.1266,30.1475,30.1127,30.1405,20200.0
2013-09-27 12:20:00,43.34,43.36,43.33,43.34,7600.0,30.1336,30.1475,30.1266,30.1336,7600.0
2013-09-27 12:25:00,43.35,43.35,43.34,43.34,6400.0,30.1405,30.1405,30.1336,30.1336,6400.0
2013-09-27 12:30:00,43.34,43.38,43.32,43.35,17200.0,30.1336,30.1614,30.1197,30.1405,17200.0
2013-09-27 12:35:00,43.35,43.36,43.32,43.34,27600.0,30.1405,30.1475,30.1197,30.1336,27600.0
2013-09-27 12:40:00,43.35,43.35,43.31,43.34,48400.0,30.1405,30.1405,30.1127,30.1336,48400.0
2013-09-27 12:45:00,43.33,43.34,43.31,43.33,50000.0,30.1266,30.1336,30.1127,30.1266,50000.0
2013-09-27 12:50:00,43.33,43.35,43.31,43.35,41000.0,30.1266,30.1405,30.1127,30.1405,41000.0
2013-09-27 12:55:00,43.35,43.35,43.29,43.29,45000.0,30.1405,30.1405,30.0988,30.0988,45000.0
2013-09-27 13:00:00,43.29,43.32,43.27,43.3,13800.0,30.0988,30.1197,30.0849,30.1057,13800.0
2013-09-27 13:05:00,43.3,43.33,43.29,43.33,12800.0,30.1057,30.1266,30.0988,30.1266,12800.0
2013-09-27 13:10:00,43.32,43.33,43.32,43.32,4400.0,30.1197,30.1266,30.1197,30.1197,4400.0
2013-09-27 13:15:00,43.31,43.34,43.29,43.31,27000.0,30.1127,30.1336,30.0988,30.1127,27000.0
2013-09-27 13:20:00,43.3,43.31,43.3,43.31,8000.0,30.1057,30.1127,30.1057,30.1127,8000.0
2013-09-27 13:25:00,43.31,43.31,43.29,43.3,12600.0,30.1127,30.1127,30.0988,30.1057,12600.0
2013-09-27 13:30:00,43.3,43.31,43.28,43.31,66800.0,30.1057,30.1127,30.0918,30.1127,66800.0
2013-09-27 13:35:00,43.3,43.33,43.3,43.32,13600.0,30.1057,30.1266,30.1057,30.1197,13600.0
2013-09-27 13:40:00,43.32,43.35,43.29,43.3,16200.0,30.1197,30.1405,30.0988,30.1057,16200.0
2013-09-27 13:45:00,43.31,43.33,43.3,43.33,2200.0,30.1127,30.1266,30.1057,30.1266,2200.0
2013-09-27 13:50:00,43.33,43.34,43.31,43.34,13000.0,30.1266,30.1336,30.1127,30.1336,13000.0
2013-09-27 13:55:00,43.33,43.34,43.31,43.31,5600.0,30.1266,30.1336,30.1127,30.1127,5600.0
2013-09-27 14:00:00,43.31,43.32,43.3,43.3,5000.0,30.1127,30.1197,30.1057,30.1057,5000.0
2013-09-27 14:05:00,43.31,43.33,43.3,43.3,46000.0,30.1127,30.1266,30.1057,30.1057,46000.0
2013-09-27 14:10:00,43.32,43.32,43.31,43.32,1200.0,30.1197,30.1197,30.1127,30.1197,1200.0
2013-09-27 14:15:00,43.31,43.33,43.29,43.3,15400.0,30.1127,30.1266,30.0988,30.1057,15400.0
2013-09-27 14:20:00,43.31,43.32,43.31,43.31,5800.0,30.1127,30.1197,30.1127,30.1127,5800.0
2013-09-27 14:25:00,43.32,43.34,43.3,43.33,6600.0,30.1197,30.1336,30.1057,30.1266,6600.0
2013-09-27 14:30:00,43.32,43.34,43.31,43.33,6800.0,30.1197,30.1336,30.1127,30.1266,6800.0
2013-09-27 14:35:00,43.33,43.35,43.31,43.33,13200.0,30.1266,30.1405,30.1127,30.1266,13200.0
2013-09-27 14:40:00,43.33,43.38,43.33,43.35,14400.0,30.1266,30.1614,30.1266,30.1405,14400.0
2013-09-27 14:45:00,43.35,43.38,43.34,43.35,14200.0,30.1405,30.1614,30.1336,30.1405,14200.0
2013-09-27 14:50:00,43.35,43.37,43.35,43.37,6400.0,30.1405,30.1544,30.1405,30.1544,6400.0
2013-09-27 14:55:00,43.37,43.37,43.34,43.34,7200.0,30.1544,30.1544,30.1336,30.1336,7200.0
2013-09-27 15:00:00,43.33,43.35,43.3,43.34,16000.0,30.1266,30.1405,30.1057,30.1336,16000.0
2013-09-27 15:05:00,43.34,43.35,43.32,43.34,18400.0,30.1336,30.1405,30.1197,30.1336,18400.0
2013-09-27 15:10:00,43.34,43.35,43.33,43.33,19400.0,30.1336,30.1405,30.1266,30.1266,19400.0
2013-09-27 15:15:00,43.33,43.34,43.29,43.3,49200.0,30.1266,30.1336,30.0988,30.1057,49200.0
2013-09-27 15:20:00,43.3,43.35,43.3,43.34,73200.0,30.1057,30.1405,30.1057,30.1336,73200.0
2013-09-27 15:25:00,43.35,43.35,43.33,43.34,9400.0,30.1405,30.1405,30.1266,30.1336,9400.0
2013-09-27 15:30:00,43.34,43.35,43.3,43.35,56400.0,30.1336,30.1405,30.1057,30.1405,56400.0
2013-09-27 15:35:00,43.34,43.35,43.34,43.34,18000.0,30.1336,30.1405,30.1336,30.1336,18000.0
2013-09-27 15:40:00,43.34,43.35,43.32,43.32,40400.0,30.1336,30.1405,30.1197,30.1197,40400.0
2013-09-27 15:45:00,43.33,43.35,43.28,43.28,27200.0,30.1266,30.1405,30.0918,30.0918,27200.0
2013-09-27 15:50:00,43.28,43.34,43.28,43.32,39600.0,30.0918,30.1336,30.0918,30.1197,39600.0
2013-09-27 15:55:00,43.33,43.35,43.3,43.3,98000.0,30.1266,30.1405,30.1057,30.1057,98000.0
2013-09-30 09:30:00,43.02,43.26,42.93,43.05,59400.0,29.9111,30.0779,29.8485,29.9319,59400.0
2013-09-30 09:35:00,43.04,43.14,42.96,43.09,17200.0,29.925,29.9945,29.8694,29.9597,17200.0
2013-09-30 09:40:00,43.07,43.1,43.02,43.02,7400.0,29.9458,29.9667,29.9111,29.9111,7400.0
2013-09-30 09:45:00,43.03,43.09,43.02,43.05,11200.0,29.918,29.9597,29.9111,29.9319,11200.0
2013-09-30 09:50:00,43.01,43.04,42.78,42.79,37800.0,29.9041,29.925,29.7442,29.7512,37800.0
2013-09-30 09:55:00,42.8,42.85,42.69,42.69,87200.0,29.7581,29.7929,29.6816,29.6816,87200.0
2013-09-30 10:00:00,42.72,42.89,42.72,42.81,37600.0,29.7025,29.8207,29.7025,29.7651,37600.0
2013-09-30 10:05:00,42.84,42.85,42.77,42.77,49200.0,29.7859,29.7929,29.7372,29.7372,49200.0
2013-09-30 10:10:00,42.77,42.83,42.73,42.73,62800.0,29.7372,29.779,29.7094,29.7094,62800.0
2013-09-30 10:15:00,42.72,42.81,42.72,42.77,53600.0,29.7025,29.7651,29.7025,29.7372,53600.0
2013-09-30 10:20:00,42.78,42.83,42.73,42.76,45000.0,29.7442,29.779,29.7094,29.7303,45000.0
2013-09-30 10:25:00,42.77,42.81,42.74,42.75,26000.0,29.7372,29.7651,29.7164,29.7233,26000.0
2013-09-30 10:30:00,42.74,42.81,42.73,42.77,23400.0,29.7164,29.7651,29.7094,29.7372,23400.0
2013-09-30 10:35:00,42.81,42.81,42.74,42.8,153600.0,29.7651,29.7651,29.7164,29.7581,153600.0
2013-09-30 10:40:00,42.79,42.82,42.74,42.76,19800.0,29.7512,29.772,29.7164,29.7303,19800.0
2013-09-30 10:45:00,42.77,42.79,42.74,42.77,17600.0,29.7372,29.7512,29.7164,29.7372,17600.0
2013-09-30 10:50:00,42.77,42.81,42.74,42.77,28400.0,29.7372,29.7651,29.7164,29.7372,28400.0
2013-09-30 10:55:00,42.77,42.82,42.77,42.81,17200.0,29.7372,29.772,29.7372,29.7651,17200.0
2013-09-30 11:00:00,42.82,42.83,42.77,42.77,16600.0,29.772,29.779,29.7372,29.7372,16600.0
2013-09-30 11:05:00,42.77,42.78,42.74,42.75,24200.0,29.7372,29.7442,29.7164,29.7233,24200.0
2013-09-30 11:10:00,42.75,42.79,42.74,42.77,41200.0,29.7233,29.7512,29.7164,29.7372,41200.0
2013-09-30 11:15:00,42.78,42.86,42.78,42.85,20000.0,29.7442,29.7998,29.7442,29.7929,20000.0
2013-09-30 11:20:00,42.84,42.88,42.82,42.88,8600.0,29.7859,29.8137,29.772,29.8137,8600.0
2013-09-30 11:25:00,42.92,42.95,42.88,42.9,18800.0,29.8415,29.8624,29.8137,29.8276,18800.0
2013-09-30 11:30:00,42.9,42.96,42.88,42.94,14400.0,29.8276,29.8694,29.8137,29.8554,14400.0
2013-09-30 11:35:00,42.94,42.98,42.93,42.97,11200.0,29.8554,29.8833,29.8485,29.8763,11200.0
2013-09-30 11:40:00,42.98,42.98,42.88,42.9,12200.0,29.8833,29.8833,29.8137,29.8276,12200.0
2013-09-30 11:45:00,42.92,42.95,42.91,42.95,12000.0,29.8415,29.8624,29.8346,29.8624,12000.0
2013-09-30 11:50:00,42.95,42.98,42.92,42.94,16200.0,29.8624,29.8833,29.8415,29.8554,16200.0
2013-09-30 11:55:00,42.93,42.93,42.87,42.87,24400.0,29.8485,29.8485,29.8068,29.8068,24400.0
2013-09-30 12:00:00,42.88,42.88,42.83,42.85,22600.0,29.8137,29.8137,29.779,29.7929,22600.0
2013-09-30 12:05:00,42.87,42.87,42.85,42.85,2800.0,29.8068,29.8068,29.7929,29.7929,2800.0
2013-09-30 12:10:00,42.85,42.85,42.78,42.79,29200.0,29.7929,29.7929,29.7442,29.7512,29200.0
2013-09-30 12:15:00,42.8,42.8,42.76,42.77,16800.0,29.7581,29.7581,29.7303,29.7372,16800.0
2013-09-30 12:20:00,42.78,42.78,42.74,42.74,33200.0,29.7442,29.7442,29.7164,29.7164,33200.0
2013-09-30 12:25:00,42.75,42.75,42.69,42.73,30200.0,29.7233,29.7233,29.6816,29.7094,30200.0
2013-09-30 12:30:00,42.73,42.77,42.7,42.7,42200.0,29.7094,29.7372,29.6886,29.6886,42200.0
2013-09-30 12:35:00,42.7,42.73,42.65,42.69,31600.0,29.6886,29.7094,29.6538,29.6816,31600.0
2013-09-30 12:40:00,42.69,42.71,42.61,42.69,60000.0,29.6816,29.6955,29.626,29.6816,60000.0
2013-09-30 12:45:00,42.69,42.69,42.66,42.68,15000.0,29.6816,29.6816,29.6608,29.6747,15000.0
2013-09-30 12:50:00,42.68,42.73,42.67,42.68,23200.0,29.6747,29.7094,29.6677,29.6747,23200.0
2013-09-30 12:55:00,42.68,42.72,42.68,42.69,10200.0,29.6747,29.7025,29.6747,29.6816,10200.0
2013-09-30 13:00:00,42.69,42.7,42.67,42.69,17600.0,29.6816,29.6886,29.6677,29.6816,17600.0
2013-09-30 13:05:00,42.68,42.69,42.66,42.66,15400.0,29.6747,29.6816,29.6608,29.6608,15400.0
2013-09-30 13:10:00,42.67,42.7,42.65,42.68,16600.0,29.6677,29.6886,29.6538,29.6747,16600.0
2013-09-30 13:15:00,42.69,42.74,42.69,42.73,25800.0,29.6816,29.7164,29.6816,29.7094,25800.0
2013-09-30 13:20:00,42.74,42.74,42.7,42.71,28200.0,29.7164,29.7164,29.6886,29.6955,28200.0
2013-09-30 13:25:00,42.71,42.71,42.66,42.66,24400.0,29.6955,29.6955,29.6608,29.6608,24400.0
2013-09-30 13:30:00,42.66,42.71,42.66,42.68,26400.0,29.6608,29.6955,29.6608,29.6747,26400.0
2013-09-30 13:35:00,42.69,42.69,42.55,42.6,86200.0,29.6816,29.6816,29.5843,29.619,86200.0
2013-09-30 13:40:00,42.6,42.62,42.56,42.56,31200.0,29.619,29.633,29.5912,29.5912,31200.0
2013-09-30 13:45:00,42.56,42.63,42.56,42.6,67600.0,29.5912,29.6399,29.5912,29.619,67600.0
2013-09-30 13:50:00,42.6,42.62,42.57,42.58,42400.0,29.619,29.633,29.5982,29.6051,42400.0
2013-09-30 13:55:00,42.58,42.61,42.54,42.61,25600.0,29.6051,29.626,29.5773,29.626,25600.0
2013-09-30 14:00:00,42.61,42.64,42.57,42.63,44200.0,29.626,29.6469,29.5982,29.6399,44200.0
2013-09-30 14:05:00,42.63,42.63,42.56,42.62,59400.0,29.6399,29.6399,29.5912,29.633,59400.0
2013-09-30 14:10:00,42.62,42.67,42.6,42.66,20600.0,29.633,29.6677,29.619,29.6608,20600.0
2013-09-30 14:15:00,42.66,42.7,42.66,42.68,21800.0,29.6608,29.6886,29.6608,29.6747,21800.0
2013-09-30 14:20:00,42.67,42.7,42.66,42.68,24800.0,29.6677,29.6886,29.6608,29.6747,24800.0
2013-09-30 14:25:00,42.69,42.73,42.69,42.71,14400.0,29.6816,29.7094,29.6816,29.6955,14400.0
2013-09-30 14:30:00,42.72,42.77,42.72,42.76,24400.0,29.7025,29.7372,29.7025,29.7303,24400.0
2013-09-30 14:35:00,42.75,42.82,42.74,42.81,29600.0,29.7233,29.772,29.7164,29.7651,29600.0
2013-09-30 14:40:00,42.81,42.82,42.79,42.82,26400.0,29.7651,29.772,29.7512,29.772,26400.0
2013-09-30 14:45:00,42.82,42.85,42.82,42.85,17600.0,29.772,29.7929,29.772,29.7929,17600.0
2013-09-30 14:50:00,42.85,42.86,42.83,42.84,27800.0,29.7929,29.7998,29.779,29.7859,27800.0
2013-09-30 14:55:00,42.84,42.84,42.78,42.79,30600.0,29.7859,29.7859,29.7442,29.7512,30600.0
2013-09-30 15:00:00,42.79,42.79,42.71,42.71,24000.0,29.7512,29.7512,29.6955,29.6955,24000.0
2013-09-30 15:05:00,42.7,42.7,42.62,42.62,35200.0,29.6886,29.6886,29.633,29.633,35200.0
2013-09-30 15:10:00,42.62,42.62,42.55,42.57,67000.0,29.633,29.633,29.5843,29.5982,67000.0
2013-09-30 15:15:00,42.57,42.62,42.56,42.62,30800.0,29.5982,29.633,29.5912,29.633,30800.0
2013-09-30 15:20:00,42.62,42.65,42.59,42.6,30200.0,29.633,29.6538,29.6121,29.619,30200.0
2013-09-30 15:25:00,42.61,42.66,42.61,42.66,20600.0,29.626,29.6608,29.626,29.6608,20600.0
2013-09-30 15:30:00,42.66,42.67,42.62,42.63,42400.0,29.6608,29.6677,29.633,29.6399,42400.0
2013-09-30 15:35:00,42.63,42.7,42.63,42.64,52400.0,29.6399,29.6886,29.6399,29.6469,52400.0
2013-09-30 15:40:00,42.65,42.66,42.63,42.63,50600.0,29.6538,29.6608,29.6399,29.6399,50600.0
2013-09-30 15:45:00,42.63,42.7,42.62,42.66,98600.0,29.6399,29.6886,29.633,29.6608,98600.0
2013-09-30 15:50:00,42.66,42.7,42.63,42.68,106600.0,29.6608,29.6886,29.6399,29.6747,106600.0
2013-09-30 15:55:00,42.68,42.82,42.68,42.8,175400.0,29.6747,29.772,29.6747,29.7581,175400.0
2013-10-01 09:30:00,42.79,42.81,42.67,42.72,83200.0,29.7512,29.7651,29.6677,29.7025,83200.0
2013-10-01 09:35:00,42.72,42.73,42.62,42.62,74600.0,29.7025,29.7094,29.633,29.633,74600.0
2013-10-01 09:40:00,42.63,42.64,42.46,42.49,57200.0,29.6399,29.6469,29.5217,29.5426,57200.0
2013-10-01 09:45:00,42.49,42.54,42.42,42.51,41600.0,29.5426,29.5773,29.4939,29.5565,41600.0
2013-10-01 09:50:00,42.59,42.64,42.54,42.55,39000.0,29.6121,29.6469,29.5773,29.5843,39000.0
2013-10-01 09:55:00,42.59,42.62,42.53,42.57,58000.0,29.6121,29.633,29.5704,29.5982,58000.0
2013-10-01 10:00:00,42.59,42.62,42.57,42.58,34800.0,29.6121,29.633,29.5982,29.6051,34800.0
2013-10-01 10:05:00,42.58,42.58,42.54,42.56,27800.0,29.6051,29.6051,29.5773,29.5912,27800.0
2013-10-01 10:10:00,42.56,42.63,42.52,42.55,50800.0,29.5912,29.6399,29.5634,29.5843,50800.0
2013-10-01 10:15:00,42.55,42.56,42.49,42.49,21000.0,29.5843,29.5912,29.5426,29.5426,21000.0
2013-10-01 10:20:00,42.51,42.52,42.47,42.51,57000.0,29.5565,29.5634,29.5287,29.5565,57000.0
2013-10-01 10:25:00,42.52,42.57,42.51,42.52,28600.0,29.5634,29.5982,29.5565,29.5634,28600.0
2013-10-01 10:30:00,42.54,42.59,42.5,42.59,39000.0,29.5773,29.6121,29.5495,29.6121,39000.0
2013-10-01 10:35:00,42.6,42.61,42.55,42.59,40400.0,29.619,29.626,29.5843,29.6121,40400.0
2013-10-01 10:40:00,42.6,42.63,42.58,42.59,24200.0,29.619,29.6399,29.6051,29.6121,24200.0
2013-10-01 10:45:00,42.59,42.63,42.58,42.61,32800.0,29.6121,29.6399,29.6051,29.626,32800.0
2013-10-01 10:50:00,42.6,42.63,42.57,42.58,27600.0,29.619,29.6399,29.5982,29.6051,27600.0
2013-10-01 10:55:00,42.58,42.58,42.56,42.56,29800.0,29.6051,29.6051,29.5912,29.5912,29800.0
2013-10-01 11:00:00,42.55,42.59,42.55,42.56,29600.0,29.5843,29.6121,29.5843,29.5912,29600.0
2013-10-01 11:05:00,42.57,42.58,42.55,42.56,41000.0,29.5982,29.6051,29.5843,29.5912,41000.0
2013-10-01 11:10:00,42.56,42.58,42.53,42.53,23800.0,29.5912,29.6051,29.5704,29.5704,23800.0
2013-10-01 11:15:00,42.54,42.57,42.52,42.54,28400.0,29.5773,29.5982,29.5634,29.5773,28400.0
2013-10-01 11:20:00,42.55,42.55,42.49,42.5,28800.0,29.5843,29.5843,29.5426,29.5495,28800.0
2013-10-01 11:25:00,42.5,42.52,42.48,42.5,37600.0,29.5495,29.5634,29.5356,29.5495,37600.0
2013-10-01 11:30:00,42.51,42.52,42.49,42.51,27600.0,29.5565,29.5634,29.5426,29.5565,27600.0
2013-10-01 11:35:00,42.52,42.57,42.52,42.57,65400.0,29.5634,29.5982,29.5634,29.5982,65400.0
2013-10-01 11:40:00,42.57,42.6,42.57,42.58,22400.0,29.5982,29.619,29.5982,29.6051,22400.0
2013-10-01 11:45:00,42.58,42.62,42.56,42.62,25200.0,29.6051,29.633,29.5912,29.633,25200.0
2013-10-01 11:50:00,42.62,42.63,42.6,42.62,29000.0,29.633,29.6399,29.619,29.633,29000.0
2013-10-01 11:55:00,42.61,42.62,42.57,42.57,35800.0,29.626,29.633,29.5982,29.5982,35800.0
2013-10-01 12:00:00,42.57,42.61,42.57,42.57,26800.0,29.5982,29.626,29.5982,29.5982,26800.0
2013-10-01 12:05:00,42.57,42.58,42.55,42.58,32600.0,29.5982,29.6051,29.5843,29.6051,32600.0
2013-10-01 12:10:00,42.58,42.59,42.54,42.55,75400.0,29.6051,29.6121,29.5773,29.5843,75400.0
2013-10-01 12:15:00,42.54,42.55,42.49,42.52,64000.0,29.5773,29.5843,29.5426,29.5634,64000.0
2013-10-01 12:20:00,42.53,42.57,42.51,42.57,46800.0,29.5704,29.5982,29.5565,29.5982,46800.0
2013-10-01 12:25:00,42.56,42.61,42.56,42.59,30200.0,29.5912,29.626,29.5912,29.6121,30200.0
2013-10-01 12:30:00,42.59,42.61,42.57,42.6,61400.0,29.6121,29.626,29.5982,29.619,61400.0
2013-10-01 12:35:00,42.6,42.63,42.6,42.63,7400.0,29.619,29.6399,29.619,29.6399,7400.0
2013-10-01 12:40:00,42.63,42.66,42.62,42.63,18000.0,29.6399,29.6608,29.633,29.6399,18000.0
2013-10-01 12:45:00,42.63,42.63,42.62,42.62,11000.0,29.6399,29.6399,29.633,29.633,11000.0
2013-10-01 12:50:00,42.62,42.63,42.6,42.61,36800.0,29.633,29.6399,29.619,29.626,36800.0
2013-10-01 12:55:00,42.61,42.63,42.6,42.6,13200.0,29.626,29.6399,29.619,29.619,13200.0
2013-10-01 13:00:00,42.6,42.61,42.6,42.6,7200.0,29.619,29.626,29.619,29.619,7200.0
2013-10-01 13:05:00,42.6,42.63,42.6,42.62,8400.0,29.619,29.6399,29.619,29.633,8400.0
2013-10-01 13:10:00,42.61,42.69,42.61,42.68,27800.0,29.626,29.6816,29.626,29.6747,27800.0
2013-10-01 13:15:00,42.69,42.72,42.68,42.71,24800.0,29.6816,29.7025,29.6747,29.6955,24800.0
2013-10-01 13:20:00,42.7,42.71,42.66,42.67,21200.0,29.6886,29.6955,29.6608,29.6677,21200.0
2013-10-01 13:25:00,42.67,42.68,42.67,42.68,7200.0,29.6677,29.6747,29.6677,29.6747,7200.0
2013-10-01 13:30:00,42.68,42.7,42.68,42.7,10600.0,29.6747,29.6886,29.6747,29.6886,10600.0
2013-10-01 13:35:00,42.69,42.71,42.68,42.68,92800.0,29.6816,29.6955,29.6747,29.6747,92800.0
2013-10-01 13:40:00,42.67,42.7,42.67,42.67,17800.0,29.6677,29.6886,29.6677,29.6677,17800.0
2013-10-01 13:45:00,42.67,42.67,42.65,42.65,28200.0,29.6677,29.6677,29.6538,29.6538,28200.0
2013-10-01 13:50:00,42.66,42.69,42.63,42.64,50000.0,29.6608,29.6816,29.6399,29.6469,50000.0
2013-10-01 13:55:00,42.64,42.68,42.61,42.67,53600.0,29.6469,29.6747,29.626,29.6677,53600.0
2013-10-01 14:00:00,42.66,42.67,42.63,42.63,7000.0,29.6608,29.6677,29.6399,29.6399,7000.0
2013-10-01 14:05:00,42.64,42.65,42.63,42.65,16200.0,29.6469,29.6538,29.6399,29.6538,16200.0
2013-10-01 14:10:00,42.64,42.67,42.64,42.66,5600.0,29.6469,29.6677,29.6469,29.6608,5600.0
2013-10-01 14:15:00,42.66,42.68,42.66,42.68,13400.0,29.6608,29.6747,29.6608,29.6747,13400.0
2013-10-01 14:20:00,42.67,42.67,42.64,42.64,8800.0,29.6677,29.6677,29.6469,29.6469,8800.0
2013-10-01 14:25:00,42.63,42.63,42.61,42.63,11600.0,29.6399,29.6399,29.626,29.6399,11600.0
2013-10-01 14:30:00,42.63,42.65,42.63,42.63,7600.0,29.6399,29.6538,29.6399,29.6399,7600.0
2013-10-01 14:35:00,42.64,42.64,42.6,42.63,9800.0,29.6469,29.6469,29.619,29.6399,9800.0
2013-10-01 14:40:00,42.6,42.63,42.6,42.62,7000.0,29.619,29.6399,29.619,29.633,7000.0
2013-10-01 14:45:00,42.61,42.61,42.6,42.6,13400.0,29.626,29.626,29.619,29.619,13400.0
2013-10-01 14:50:00,42.59,42.63,42.59,42.63,27400.0,29.6121,29.6399,29.6121,29.6399,27400.0
2013-10-01 14:55:00,42.63,42.66,42.62,42.65,30800.0,29.6399,29.6608,29.633,29.6538,30800.0
2013-10-01 15:00:00,42.65,42.67,42.63,42.66,30200.0,29.6538,29.6677,29.6399,29.6608,30200.0
2013-10-01 15:05:00,42.66,42.68,42.64,42.67,42000.0,29.6608,29.6747,29.6469,29.6677,42000.0
2013-10-01 15:10:00,42.67,42.69,42.66,42.66,27200.0,29.6677,29.6816,29.6608,29.6608,27200.0
2013-10-01 15:15:00,42.65,42.69,42.65,42.69,29000.0,29.6538,29.6816,29.6538,29.6816,29000.0
2013-10-01 15:20:00,42.69,42.7,42.67,42.69,40600.0,29.6816,29.6886,29.6677,29.6816,40600.0
2013-10-01 15:25:00,42.68,42.71,42.67,42.68,37800.0,29.6747,29.6955,29.6677,29.6747,37800.0
2013-10-01 15:30:00,42.68,42.69,42.63,42.63,49600.0,29.6747,29.6816,29.6399,29.6399,49600.0
2013-10-01 15:35:00,42.64,42.66,42.61,42.62,59600.0,29.6469,29.6608,29.626,29.633,59600.0
2013-10-01 15:40:00,42.62,42.64,42.6,42.6,50000.0,29.633,29.6469,29.619,29.619,50000.0
2013-10-01 15:45:00,42.6,42.63,42.59,42.62,64200.0,29.619,29.6399,29.6121,29.633,64200.0
2013-10-01 15:50:00,42.62,42.64,42.62,42.63,60800.0,29.633,29.6469,29.633,29.6399,60800.0
2013-10-01 15:55:00,42.63,42.68,42.6,42.67,302800.0,29.6399,29.6747,29.619,29.6677,302800.0
2013-10-02 09:30:00,42.56,42.63,42.35,42.35,83200.0,29.5912,29.6399,29.4452,29.4452,83200.0
2013-10-02 09:35:00,42.34,42.44,42.29,42.3,72400.0,29.4383,29.5078,29.4035,29.4105,72400.0
2013-10-02 09:40:00,42.31,42.42,42.29,42.42,44800.0,29.4174,29.4939,29.4035,29.4939,44800.0
2013-10-02 09:45:00,42.42,42.44,42.38,42.38,20800.0,29.4939,29.5078,29.4661,29.4661,20800.0
2013-10-02 09:50:00,42.37,42.46,42.37,42.43,26000.0,29.4591,29.5217,29.4591,29.5009,26000.0
2013-10-02 09:55:00,42.44,42.47,42.37,42.41,28600.0,29.5078,29.5287,29.4591,29.4869,28600.0
2013-10-02 10:00:00,42.43,42.48,42.39,42.44,48600.0,29.5009,29.5356,29.473,29.5078,48600.0
2013-10-02 10:05:00,42.44,42.52,42.41,42.48,39000.0,29.5078,29.5634,29.4869,29.5356,39000.0
2013-10-02 10:10:00,42.47,42.49,42.37,42.38,23400.0,29.5287,29.5426,29.4591,29.4661,23400.0
2013-10-02 10:15:00,42.36,42.39,42.34,42.35,19200.0,29.4522,29.473,29.4383,29.4452,19200.0
2013-10-02 10:20:00,42.35,42.38,42.32,42.33,18600.0,29.4452,29.4661,29.4244,29.4313,18600.0
2013-10-02 10:25:00,42.34,42.42,42.33,42.41,19000.0,29.4383,29.4939,29.4313,29.4869,19000.0
2013-10-02 10:30:00,42.41,42.44,42.3,42.31,40000.0,29.4869,29.5078,29.4105,29.4174,40000.0
2013-10-02 10:35:00,42.3,42.33,42.29,42.32,26400.0,29.4105,29.4313,29.4035,29.4244,26400.0
2013-10-02 10:40:00,42.31,42.33,42.28,42.31,29200.0,29.4174,29.4313,29.3966,29.4174,29200.0
2013-10-02 10:45:00,42.34,42.35,42.28,42.29,22400.0,29.4383,29.4452,29.3966,29.4035,22400.0
2013-10-02 10:50:00,42.3,42.34,42.27,42.33,22800.0,29.4105,29.4383,29.3896,29.4313,22800.0
2013-10-02 10:55:00,42.34,42.37,42.34,42.34,16800.0,29.4383,29.4591,29.4383,29.4383,16800.0
2013-10-02 11:00:00,42.35,42.37,42.34,42.36,14800.0,29.4452,29.4591,29.4383,29.4522,14800.0
2013-10-02 11:05:00,42.36,42.43,42.36,42.43,15800.0,29.4522,29.5009,29.4522,29.5009,15800.0
2013-10-02 11:10:00,42.43,42.49,42.43,42.49,16800.0,29.5009,29.5426,29.5009,29.5426,16800.0
2013-10-02 11:15:00,42.49,42.55,42.49,42.55,17000.0,29.5426,29.5843,29.5426,29.5843,17000.0
2013-10-02 11:20:00,42.55,42.59,42.55,42.59,7400.0,29.5843,29.6121,29.5843,29.6121,7400.0
2013-10-02 11:25:00,42.58,42.59,42.56,42.56,19800.0,29.6051,29.6121,29.5912,29.5912,19800.0
2013-10-02 11:30:00,42.56,42.58,42.54,42.54,22600.0,29.5912,29.6051,29.5773,29.5773,22600.0
2013-10-02 11:35:00,42.55,42.55,42.51,42.51,17800.0,29.5843,29.5843,29.5565,29.5565,17800.0
2013-10-02 11:40:00,42.51,42.51,42.46,42.47,15200.0,29.5565,29.5565,29.5217,29.5287,15200.0
2013-10-02 11:45:00,42.47,42.56,42.47,42.54,15200.0,29.5287,29.5912,29.5287,29.5773,15200.0
2013-10-02 11:50:00,42.54,42.56,42.52,42.53,17000.0,29.5773,29.5912,29.5634,29.5704,17000.0
2013-10-02 11:55:00,42.53,42.54,42.51,42.51,24200.0,29.5704,29.5773,29.5565,29.5565,24200.0
2013-10-02 12:00:00,42.51,42.56,42.51,42.54,25200.0,29.5565,29.5912,29.5565,29.5773,25200.0
2013-10-02 12:05:00,42.55,42.56,42.54,42.55,14000.0,29.5843,29.5912,29.5773,29.5843,14000.0
2013-10-02 12:10:00,42.55,42.58,42.55,42.57,16400.0,29.5843,29.6051,29.5843,29.5982,16400.0
2013-10-02 12:15:00,42.57,42.64,42.57,42.64,9400.0,29.5982,29.6469,29.5982,29.6469,9400.0
2013-10-02 12:20:00,42.65,42.66,42.63,42.63,28000.0,29.6538,29.6608,29.6399,29.6399,28000.0
2013-10-02 12:25:00,42.64,42.65,42.62,42.62,14800.0,29.6469,29.6538,29.633,29.633,14800.0
2013-10-02 12:30:00,42.61,42.63,42.61,42.63,9000.0,29.626,29.6399,29.626,29.6399,9000.0
2013-10-02 12:35:00,42.64,42.66,42.63,42.66,17000.0,29.6469,29.6608,29.6399,29.6608,17000.0
2013-10-02 12:40:00,42.66,42.7,42.66,42.7,13800.0,29.6608,29.6886,29.6608,29.6886,13800.0
2013-10-02 12:45:00,42.7,42.7,42.63,42.67,21200.0,29.6886,29.6886,29.6399,29.6677,21200.0
2013-10-02 12:50:00,42.67,42.68,42.64,42.65,11000.0,29.6677,29.6747,29.6469,29.6538,11000.0
2013-10-02 12:55:00,42.67,42.69,42.66,42.68,26800.0,29.6677,29.6816,29.6608,29.6747,26800.0
2013-10-02 13:00:00,42.67,42.72,42.67,42.7,71200.0,29.6677,29.7025,29.6677,29.6886,71200.0
2013-10-02 13:05:00,42.71,42.71,42.66,42.66,17000.0,29.6955,29.6955,29.6608,29.6608,17000.0
2013-10-02 13:10:00,42.67,42.69,42.66,42.68,36000.0,29.6677,29.6816,29.6608,29.6747,36000.0
2013-10-02 13:15:00,42.69,42.74,42.69,42.71,45800.0,29.6816,29.7164,29.6816,29.6955,45800.0
2013-10-02 13:20:00,42.73,42.74,42.69,42.72,30600.0,29.7094,29.7164,29.6816,29.7025,30600.0
2013-10-02 13:25:00,42.73,42.79,42.72,42.77,29400.0,29.7094,29.7512,29.7025,29.7372,29400.0
2013-10-02 13:30:00,42.78,42.79,42.74,42.77,40200.0,29.7442,29.7512,29.7164,29.7372,40200.0
2013-10-02 13:35:00,42.77,42.84,42.77,42.8,21400.0,29.7372,29.7859,29.7372,29.7581,21400.0
2013-10-02 13:40:00,42.81,42.81,42.77,42.77,14400.0,29.7651,29.7651,29.7372,29.7372,14400.0
2013-10-02 13:45:00,42.77,42.77,42.71,42.72,30000.0,29.7372,29.7372,29.6955,29.7025,30000.0
2013-10-02 13:50:00,42.72,42.72,42.7,42.7,16600.0,29.7025,29.7025,29.6886,29.6886,16600.0
2013-10-02 13:55:00,42.7,42.74,42.7,42.71,54200.0,29.6886,29.7164,29.6886,29.6955,54200.0
2013-10-02 14:00:00,42.71,42.72,42.66,42.72,24600.0,29.6955,29.7025,29.6608,29.7025,24600.0
2013-10-02 14:05:00,42.72,42.75,42.72,42.74,17400.0,29.7025,29.7233,29.7025,29.7164,17400.0
2013-10-02 14:10:00,42.74,42.74,42.66,42.66,10200.0,29.7164,29.7164,29.6608,29.6608,10200.0
2013-10-02 14:15:00,42.66,42.69,42.65,42.67,33000.0,29.6608,29.6816,29.6538,29.6677,33000.0
2013-10-02 14:20:00,42.67,42.7,42.65,42.68,17600.0,29.6677,29.6886,29.6538,29.6747,17600.0
2013-10-02 14:25:00,42.68,42.69,42.65,42.65,32400.0,29.6747,29.6816,29.6538,29.6538,32400.0
2013-10-02 14:30:00,42.65,42.73,42.65,42.72,34600.0,29.6538,29.7094,29.6538,29.7025,34600.0
2013-10-02 14:35:00,42.72,42.72,42.61,42.62,47200.0,29.7025,29.7025,29.626,29.633,47200.0
2013-10-02 14:40:00,42.62,42.62,42.6,42.62,16200.0,29.633,29.633,29.619,29.633,16200.0
2013-10-02 14:45:00,42.63,42.67,42.63,42.66,19400.0,29.6399,29.6677,29.6399,29.6608,19400.0
2013-10-02 14:50:00,42.66,42.69,42.64,42.67,26400.0,29.6608,29.6816,29.6469,29.6677,26400.0
2013-10-02 14:55:00,42.66,42.71,42.65,42.71,33800.0,29.6608,29.6955,29.6538,29.6955,33800.0
2013-10-02 15:00:00,42.71,42.73,42.7,42.72,37400.0,29.6955,29.7094,29.6886,29.7025,37400.0
2013-10-02 15:05:00,42.72,42.77,42.72,42.77,23400.0,29.7025,29.7372,29.7025,29.7372,23400.0
2013-10-02 15:10:00,42.77,42.79,42.74,42.78,22200.0,29.7372,29.7512,29.7164,29.7442,22200.0
2013-10-02 15:15:00,42.78,42.81,42.77,42.8,21000.0,29.7442,29.7651,29.7372,29.7581,21000.0
2013-10-02 15:20:00,42.8,42.81,42.77,42.77,28600.0,29.7581,29.7651,29.7372,29.7372,28600.0
2013-10-02 15:25:00,42.77,42.77,42.75,42.76,25200.0,29.7372,29.7372,29.7233,29.7303,25200.0
2013-10-02 15:30:00,42.76,42.8,42.76,42.79,48200.0,29.7303,29.7581,29.7303,29.7512,48200.0
2013-10-02 15:35:00,42.79,42.8,42.76,42.78,25400.0,29.7512,29.7581,29.7303,29.7442,25400.0
2013-10-02 15:40:00,42.78,42.79,42.77,42.77,43800.0,29.7442,29.7512,29.7372,29.7372,43800.0
2013-10-02 15:45:00,42.77,42.77,42.74,42.74,69600.0,29.7372,29.7372,29.7164,29.7164,69600.0
2013-10-02 15:50:00,42.74,42.77,42.74,42.76,83000.0,29.7164,29.7372,29.7164,29.7303,83000.0
2013-10-02 15:55:00,42.76,42.82,42.76,42.81,131800.0,29.7303,29.772,29.7303,29.7651,131800.0
2013-10-03 09:30:00,42.75,42.75,42.52,42.67,116000.0,29.7233,29.7233,29.5634,29.6677,116000.0
2013-10-03 09:35:00,42.67,42.74,42.54,42.67,32200.0,29.6677,29.7164,29.5773,29.6677,32200.0
2013-10-03 09:40:00,42.67,42.71,42.61,42.66,25000.0,29.6677,29.6955,29.626,29.6608,25000.0
2013-10-03 09:45:00,42.67,42.74,42.62,42.65,37600.0,29.6677,29.7164,29.633,29.6538,37600.0
2013-10-03 09:50:00,42.66,42.67,42.6,42.63,53200.0,29.6608,29.6677,29.619,29.6399,53200.0
2013-10-03 09:55:00,42.62,42.67,42.62,42.65,24000.0,29.633,29.6677,29.633,29.6538,24000.0
2013-10-03 10:00:00,42.65,42.69,42.62,42.68,88400.0,29.6538,29.6816,29.633,29.6747,88400.0
2013-10-03 10:05:00,42.67,42.69,42.63,42.64,37600.0,29.6677,29.6816,29.6399,29.6469,37600.0
2013-10-03 10:10:00,42.65,42.68,42.58,42.62,102800.0,29.6538,29.6747,29.6051,29.633,102800.0
2013-10-03 10:15:00,42.62,42.63,42.58,42.6,115000.0,29.633,29.6399,29.6051,29.619,115000.0
2013-10-03 10:20:00,42.6,42.6,42.52,42.6,26200.0,29.619,29.619,29.5634,29.619,26200.0
2013-10-03 10:25:00,42.6,42.67,42.6,42.62,13600.0,29.619,29.6677,29.619,29.633,13600.0
2013-10-03 10:30:00,42.6,42.64,42.58,42.6,36000.0,29.619,29.6469,29.6051,29.619,36000.0
2013-10-03 10:35:00,42.6,42.65,42.6,42.65,18400.0,29.619,29.6538,29.619,29.6538,18400.0
2013-10-03 10:40:00,42.64,42.67,42.63,42.65,12000.0,29.6469,29.6677,29.6399,29.6538,12000.0
2013-10-03 10:45:00,42.64,42.66,42.6,42.65,20400.0,29.6469,29.6608,29.619,29.6538,20400.0
2013-10-03 10:50:00,42.65,42.67,42.62,42.64,17600.0,29.6538,29.6677,29.633,29.6469,17600.0
2013-10-03 10:55:00,42.64,42.68,42.63,42.63,15000.0,29.6469,29.6747,29.6399,29.6399,15000.0
2013-10-03 11:00:00,42.63,42.67,42.6,42.62,14600.0,29.6399,29.6677,29.619,29.633,14600.0
2013-10-03 11:05:00,42.63,42.65,42.62,42.63,12400.0,29.6399,29.6538,29.633,29.6399,12400.0
2013-10-03 11:10:00,42.64,42.65,42.62,42.65,25200.0,29.6469,29.6538,29.633,29.6538,25200.0
2013-10-03 11:15:00,42.63,42.66,42.63,42.65,20400.0,29.6399,29.6608,29.6399,29.6538,20400.0
2013-10-03 11:20:00,42.65,42.68,42.63,42.65,91400.0,29.6538,29.6747,29.6399,29.6538,91400.0
2013-10-03 11:25:00,42.63,42.66,42.62,42.62,66200.0,29.6399,29.6608,29.633,29.633,66200.0
2013-10-03 11:30:00,42.63,42.67,42.6,42.66,47200.0,29.6399,29.6677,29.619,29.6608,47200.0
2013-10-03 11:35:00,42.66,42.67,42.62,42.67,19200.0,29.6608,29.6677,29.633,29.6677,19200.0
2013-10-03 11:40:00,42.66,42.7,42.65,42.65,11600.0,29.6608,29.6886,29.6538,29.6538,11600.0
2013-10-03 11:45:00,42.67,42.69,42.66,42.68,23200.0,29.6677,29.6816,29.6608,29.6747,23200.0
2013-10-03 11:50:00,42.68,42.71,42.68,42.69,11000.0,29.6747,29.6955,29.6747,29.6816,11000.0
2013-10-03 11:55:00,42.7,42.71,42.68,42.7,24000.0,29.6886,29.6955,29.6747,29.6886,24000.0
2013-10-03 12:00:00,42.7,42.71,42.66,42.67,8200.0,29.6886,29.6955,29.6608,29.6677,8200.0
2013-10-03 12:05:00,42.65,42.66,42.64,42.64,54800.0,29.6538,29.6608,29.6469,29.6469,54800.0
2013-10-03 12:10:00,42.66,42.67,42.65,42.66,9800.0,29.6608,29.6677,29.6538,29.6608,9800.0
2013-10-03 12:15:00,42.66,42.66,42.65,42.66,7600.0,29.6608,29.6608,29.6538,29.6608,7600.0
2013-10-03 12:20:00,42.66,42.67,42.64,42.64,5800.0,29.6608,29.6677,29.6469,29.6469,5800.0
2013-10-03 12:25:00,42.65,42.67,42.64,42.67,18600.0,29.6538,29.6677,29.6469,29.6677,18600.0
2013-10-03 12:30:00,42.67,42.68,42.63,42.63,18200.0,29.6677,29.6747,29.6399,29.6399,18200.0
2013-10-03 12:35:00,42.62,42.66,42.62,42.65,12200.0,29.633,29.6608,29.633,29.6538,12200.0
2013-10-03 12:40:00,42.65,42.67,42.63,42.67,13000.0,29.6538,29.6677,29.6399,29.6677,13000.0
2013-10-03 12:45:00,42.67,42.74,42.67,42.74,15800.0,29.6677,29.7164,29.6677,29.7164,15800.0
2013-10-03 12:50:00,42.74,42.76,42.73,42.75,14600.0,29.7164,29.7303,29.7094,29.7233,14600.0
2013-10-03 12:55:00,42.74,42.77,42.74,42.74,6800.0,29.7164,29.7372,29.7164,29.7164,6800.0
2013-10-03 13:00:00,42.74,42.77,42.74,42.77,6000.0,29.7164,29.7372,29.7164,29.7372,6000.0
2013-10-03 13:05:00,42.77,42.81,42.77,42.8,9400.0,29.7372,29.7651,29.7372,29.7581,9400.0
2013-10-03 13:10:00,42.8,42.81,42.78,42.79,6800.0,29.7581,29.7651,29.7442,29.7512,6800.0
2013-10-03 13:15:00,42.8,42.82,42.77,42.81,14600.0,29.7581,29.772,29.7372,29.7651,14600.0
2013-10-03 13:20:00,42.82,42.85,42.8,42.85,9800.0,29.772,29.7929,29.7581,29.7929,9800.0
2013-10-03 13:25:00,42.84,42.88,42.83,42.87,11400.0,29.7859,29.8137,29.779,29.8068,11400.0
2013-10-03 13:30:00,42.88,42.88,42.84,42.84,6400.0,29.8137,29.8137,29.7859,29.7859,6400.0
2013-10-03 13:35:00,42.85,42.88,42.84,42.85,11800.0,29.7929,29.8137,29.7859,29.7929,11800.0
2013-10-03 13:40:00,42.85,42.87,42.85,42.86,5800.0,29.7929,29.8068,29.7929,29.7998,5800.0
2013-10-03 13:45:00,42.87,42.9,42.87,42.9,9800.0,29.8068,29.8276,29.8068,29.8276,9800.0
2013-10-03 13:50:00,42.9,42.9,42.85,42.85,9600.0,29.8276,29.8276,29.7929,29.7929,9600.0
2013-10-03 13:55:00,42.86,42.88,42.84,42.87,13600.0,29.7998,29.8137,29.7859,29.8068,13600.0
2013-10-03 14:00:00,42.87,42.87,42.84,42.85,4200.0,29.8068,29.8068,29.7859,29.7929,4200.0
2013-10-03 14:05:00,42.85,42.85,42.8,42.8,20400.0,29.7929,29.7929,29.7581,29.7581,20400.0
2013-10-03 14:10:00,42.8,42.81,42.77,42.77,14600.0,29.7581,29.7651,29.7372,29.7372,14600.0
2013-10-03 14:15:00,42.76,42.77,42.74,42.75,17800.0,29.7303,29.7372,29.7164,29.7233,17800.0
2013-10-03 14:20:00,42.76,42.76,42.7,42.7,75400.0,29.7303,29.7303,29.6886,29.6886,75400.0
2013-10-03 14:25:00,42.71,42.75,42.7,42.71,17400.0,29.6955,29.7233,29.6886,29.6955,17400.0
2013-10-03 14:30:00,42.71,42.71,42.68,42.7,35000.0,29.6955,29.6955,29.6747,29.6886,35000.0
2013-10-03 14:35:00,42.71,42.74,42.69,42.73,17800.0,29.6955,29.7164,29.6816,29.7094,17800.0
2013-10-03 14:40:00,42.73,42.78,42.73,42.77,20800.0,29.7094,29.7442,29.7094,29.7372,20800.0
2013-10-03 14:45:00,42.77,42.78,42.74,42.78,17400.0,29.7372,29.7442,29.7164,29.7442,17400.0
2013-10-03 14:50:00,42.79,42.81,42.77,42.8,17000.0,29.7512,29.7651,29.7372,29.7581,17000.0
2013-10-03 14:55:00,42.8,42.83,42.79,42.81,18000.0,29.7581,29.779,29.7512,29.7651,18000.0
2013-10-03 15:00:00,42.8,42.82,42.77,42.82,17600.0,29.7581,29.772,29.7372,29.772,17600.0
2013-10-03 15:05:00,42.82,42.83,42.8,42.8,10200.0,29.772,29.779,29.7581,29.7581,10200.0
2013-10-03 15:10:00,42.81,42.83,42.8,42.81,18200.0,29.7651,29.779,29.7581,29.7651,18200.0
2013-10-03 15:15:00,42.81,42.82,42.8,42.82,18400.0,29.7651,29.772,29.7581,29.772,18400.0
2013-10-03 15:20:00,42.81,42.83,42.79,42.81,28200.0,29.7651,29.779,29.7512,29.7651,28200.0
2013-10-03 15:25:00,42.8,42.85,42.79,42.85,18000.0,29.7581,29.7929,29.7512,29.7929,18000.0
2013-10-03 15:30:00,42.84,42.85,42.82,42.83,16800.0,29.7859,29.7929,29.772,29.779,16800.0
2013-10-03 15:35:00,42.83,42.86,42.82,42.85,27400.0,29.779,29.7998,29.772,29.7929,27400.0
2013-10-03 15:40:00,42.85,42.86,42.83,42.85,31000.0,29.7929,29.7998,29.779,29.7929,31000.0
2013-10-03 15:45:00,42.85,42.87,42.83,42.83,114600.0,29.7929,29.8068,29.779,29.779,114600.0
2013-10-03 15:50:00,42.83,42.84,42.79,42.79,31800.0,29.779,29.7859,29.7512,29.7512,31800.0
2013-10-03 15:55:00,42.79,42.79,42.69,42.71,124200.0,29.7512,29.7512,29.6816,29.6955,124200.0
2013-10-04 09:30:00,42.7,42.8,42.68,42.68,19800.0,29.6886,29.7581,29.6747,29.6747,19800.0
2013-10-04 09:35:00,42.7,42.77,42.65,42.74,16800.0,29.6886,29.7372,29.6538,29.7164,16800.0
2013-10-04 09:40:00,42.79,42.87,42.74,42.81,62800.0,29.7512,29.8068,29.7164,29.7651,62800.0
2013-10-04 09:45:00,42.77,42.82,42.73,42.81,16000.0,29.7372,29.772,29.7094,29.7651,16000.0
2013-10-04 09:50:00,42.84,42.87,42.74,42.78,15200.0,29.7859,29.8068,29.7164,29.7442,15200.0
2013-10-04 09:55:00,42.83,42.91,42.83,42.91,9200.0,29.779,29.8346,29.779,29.8346,9200.0
2013-10-04 10:00:00,42.91,42.94,42.84,42.85,13200.0,29.8346,29.8554,29.7859,29.7929,13200.0
2013-10-04 10:05:00,42.84,42.86,42.78,42.79,32600.0,29.7859,29.7998,29.7442,29.7512,32600.0
2013-10-04 10:10:00,42.79,42.84,42.78,42.8,37600.0,29.7512,29.7859,29.7442,29.7581,37600.0
2013-10-04 10:15:00,42.8,42.85,42.79,42.84,38400.0,29.7581,29.7929,29.7512,29.7859,38400.0
2013-10-04 10:20:00,42.85,42.86,42.79,42.8,13200.0,29.7929,29.7998,29.7512,29.7581,13200.0
2013-10-04 10:25:00,42.81,42.82,42.79,42.81,16800.0,29.7651,29.772,29.7512,29.7651,16800.0
2013-10-04 10:30:00,42.82,42.84,42.81,42.81,11400.0,29.772,29.7859,29.7651,29.7651,11400.0
2013-10-04 10:35:00,42.82,42.87,42.82,42.84,21800.0,29.772,29.8068,29.772,29.7859,21800.0
2013-10-04 10:40:00,42.85,42.85,42.78,42.78,20200.0,29.7929,29.7929,29.7442,29.7442,20200.0
2013-10-04 10:45:00,42.79,42.8,42.76,42.76,32800.0,29.7512,29.7581,29.7303,29.7303,32800.0
2013-10-04 10:50:00,42.77,42.8,42.76,42.77,14600.0,29.7372,29.7581,29.7303,29.7372,14600.0
2013-10-04 10:55:00,42.77,42.78,42.75,42.77,30000.0,29.7372,29.7442,29.7233,29.7372,30000.0
2013-10-04 11:00:00,42.77,42.77,42.69,42.7,18200.0,29.7372,29.7372,29.6816,29.6886,18200.0
2013-10-04 11:05:00,42.71,42.72,42.67,42.69,23800.0,29.6955,29.7025,29.6677,29.6816,23800.0
2013-10-04 11:10:00,42.69,42.72,42.68,42.72,11200.0,29.6816,29.7025,29.6747,29.7025,11200.0
2013-10-04 11:15:00,42.69,42.72,42.69,42.72,7200.0,29.6816,29.7025,29.6816,29.7025,7200.0
2013-10-04 11:20:00,42.73,42.74,42.71,42.72,4800.0,29.7094,29.7164,29.6955,29.7025,4800.0
2013-10-04 11:25:00,42.71,42.71,42.69,42.69,8200.0,29.6955,29.6955,29.6816,29.6816,8200.0
2013-10-04 11:30:00,42.69,42.72,42.68,42.7,12600.0,29.6816,29.7025,29.6747,29.6886,12600.0
2013-10-04 11:35:00,42.7,42.72,42.7,42.71,17200.0,29.6886,29.7025,29.6886,29.6955,17200.0
2013-10-04 11:40:00,42.72,42.74,42.71,42.73,12600.0,29.7025,29.7164,29.6955,29.7094,12600.0
2013-10-04 11:45:00,42.73,42.77,42.73,42.77,8400.0,29.7094,29.7372,29.7094,29.7372,8400.0
2013-10-04 11:50:00,42.8,42.83,42.8,42.82,19000.0,29.7581,29.779,29.7581,29.772,19000.0
2013-10-04 11:55:00,42.82,42.85,42.82,42.84,18200.0,29.772,29.7929,29.772,29.7859,18200.0
2013-10-04 12:00:00,42.84,42.85,42.81,42.82,8800.0,29.7859,29.7929,29.7651,29.772,8800.0
2013-10-04 12:05:00,42.82,42.83,42.81,42.82,6400.0,29.772,29.779,29.7651,29.772,6400.0
2013-10-04 12:10:00,42.83,42.84,42.81,42.84,6200.0,29.779,29.7859,29.7651,29.7859,6200.0
2013-10-04 12:15:00,42.84,42.88,42.84,42.88,21400.0,29.7859,29.8137,29.7859,29.8137,21400.0
2013-10-04 12:20:00,42.88,42.88,42.82,42.82,12600.0,29.8137,29.8137,29.772,29.772,12600.0
2013-10-04 12:25:00,42.83,42.87,42.81,42.87,12800.0,29.779,29.8068,29.7651,29.8068,12800.0
2013-10-04 12:30:00,42.87,42.9,42.85,42.9,11400.0,29.8068,29.8276,29.7929,29.8276,11400.0
2013-10-04 12:35:00,42.9,42.92,42.88,42.92,26800.0,29.8276,29.8415,29.8137,29.8415,26800.0
2013-10-04 12:40:00,42.92,42.95,42.92,42.94,5000.0,29.8415,29.8624,29.8415,29.8554,5000.0
2013-10-04 12:45:00,42.94,42.94,42.9,42.92,26600.0,29.8554,29.8554,29.8276,29.8415,26600.0
2013-10-04 12:50:00,42.91,42.91,42.88,42.89,2400.0,29.8346,29.8346,29.8137,29.8207,2400.0
2013-10-04 12:55:00,42.89,42.91,42.88,42.91,35600.0,29.8207,29.8346,29.8137,29.8346,35600.0
2013-10-04 13:00:00,42.91,42.95,42.91,42.95,34400.0,29.8346,29.8624,29.8346,29.8624,34400.0
2013-10-04 13:05:00,42.93,42.94,42.92,42.93,5200.0,29.8485,29.8554,29.8415,29.8485,5200.0
2013-10-04 13:10:00,42.92,42.94,42.89,42.94,26800.0,29.8415,29.8554,29.8207,29.8554,26800.0
2013-10-04 13:15:00,42.94,42.98,42.9,42.93,86400.0,29.8554,29.8833,29.8276,29.8485,86400.0
2013-10-04 13:20:00,42.93,42.95,42.91,42.95,31400.0,29.8485,29.8624,29.8346,29.8624,31400.0
2013-10-04 13:25:00,42.96,42.96,42.83,42.84,47400.0,29.8694,29.8694,29.779,29.7859,47400.0
2013-10-04 13:30:00,42.84,42.85,42.84,42.84,16800.0,29.7859,29.7929,29.7859,29.7859,16800.0
2013-10-04 13:35:00,42.85,42.87,42.85,42.87,11000.0,29.7929,29.8068,29.7929,29.8068,11000.0
2013-10-04 13:40:00,42.86,42.86,42.8,42.8,14200.0,29.7998,29.7998,29.7581,29.7581,14200.0
2013-10-04 13:45:00,42.8,42.8,42.75,42.77,14400.0,29.7581,29.7581,29.7233,29.7372,14400.0
2013-10-04 13:50:00,42.77,42.77,42.76,42.77,10600.0,29.7372,29.7372,29.7303,29.7372,10600.0
2013-10-04 13:55:00,42.77,42.77,42.74,42.75,14000.0,29.7372,29.7372,29.7164,29.7233,14000.0
2013-10-04 14:00:00,42.76,42.79,42.76,42.79,3200.0,29.7303,29.7512,29.7303,29.7512,3200.0
2013-10-04 14:05:00,42.8,42.82,42.8,42.8,20200.0,29.7581,29.772,29.7581,29.7581,20200.0
2013-10-04 14:10:00,42.8,42.82,42.8,42.81,15400.0,29.7581,29.772,29.7581,29.7651,15400.0
2013-10-04 14:15:00,42.83,42.83,42.81,42.82,15000.0,29.779,29.779,29.7651,29.772,15000.0
2013-10-04 14:20:00,42.82,42.82,42.77,42.77,26200.0,29.772,29.772,29.7372,29.7372,26200.0
2013-10-04 14:25:00,42.77,42.81,42.77,42.8,16800.0,29.7372,29.7651,29.7372,29.7581,16800.0
2013-10-04 14:30:00,42.8,42.82,42.8,42.81,14600.0,29.7581,29.772,29.7581,29.7651,14600.0
2013-10-04 14:35:00,42.81,42.82,42.8,42.8,25000.0,29.7651,29.772,29.7581,29.7581,25000.0
2013-10-04 14:40:00,42.8,42.81,42.8,42.81,8800.0,29.7581,29.7651,29.7581,29.7651,8800.0
2013-10-04 14:45:00,42.81,42.82,42.79,42.81,20200.0,29.7651,29.772,29.7512,29.7651,20200.0
2013-10-04 14:50:00,42.82,42.85,42.82,42.84,15000.0,29.772,29.7929,29.772,29.7859,15000.0
2013-10-04 14:55:00,42.85,42.88,42.85,42.88,48400.0,29.7929,29.8137,29.7929,29.8137,48400.0
2013-10-04 15:00:00,42.88,42.88,42.85,42.87,22800.0,29.8137,29.8137,29.7929,29.8068,22800.0
2013-10-04 15:05:00,42.87,42.87,42.84,42.84,13600.0,29.8068,29.8068,29.7859,29.7859,13600.0
2013-10-04 15:10:00,42.85,42.87,42.84,42.85,19400.0,29.7929,29.8068,29.7859,29.7929,19400.0
2013-10-04 15:15:00,42.85,42.86,42.82,42.84,19400.0,29.7929,29.7998,29.772,29.7859,19400.0
2013-10-04 15:20:00,42.83,42.84,42.81,42.82,16800.0,29.779,29.7859,29.7651,29.772,16800.0
2013-10-04 15:25:00,42.82,42.82,42.78,42.78,23600.0,29.772,29.772,29.7442,29.7442,23600.0
2013-10-04 15:30:00,42.79,42.79,42.77,42.77,21200.0,29.7512,29.7512,29.7372,29.7372,21200.0
2013-10-04 15:35:00,42.77,42.79,42.76,42.77,45600.0,29.7372,29.7512,29.7303,29.7372,45600.0
2013-10-04 15:40:00,42.77,42.77,42.74,42.74,39200.0,29.7372,29.7372,29.7164,29.7164,39200.0
2013-10-04 15:45:00,42.74,42.79,42.72,42.79,80800.0,29.7164,29.7512,29.7025,29.7512,80800.0
2013-10-04 15:50:00,42.79,42.79,42.75,42.76,63600.0,29.7512,29.7512,29.7233,29.7303,63600.0
2013-10-04 15:55:00,42.75,42.78,42.74,42.75,150200.0,29.7233,29.7442,29.7164,29.7233,150200.0
2013-10-07 09:30:00,42.52,42.74,42.5,42.67,20800.0,29.5634,29.7164,29.5495,29.6677,20800.0
2013-10-07 09:35:00,42.73,42.73,42.52,42.52,9200.0,29.7094,29.7094,29.5634,29.5634,9200.0
2013-10-07 09:40:00,42.56,42.6,42.49,42.54,18800.0,29.5912,29.619,29.5426,29.5773,18800.0
2013-10-07 09:45:00,42.56,42.6,42.52,42.55,12400.0,29.5912,29.619,29.5634,29.5843,12400.0
2013-10-07 09:50:00,42.56,42.6,42.53,42.58,10800.0,29.5912,29.619,29.5704,29.6051,10800.0
2013-10-07 09:55:00,42.55,42.64,42.53,42.6,14800.0,29.5843,29.6469,29.5704,29.619,14800.0
2013-10-07 10:00:00,42.6,42.64,42.59,42.59,12800.0,29.619,29.6469,29.6121,29.6121,12800.0
2013-10-07 10:05:00,42.6,42.72,42.6,42.72,5600.0,29.619,29.7025,29.619,29.7025,5600.0
2013-10-07 10:10:00,42.7,42.76,42.69,42.73,9600.0,29.6886,29.7303,29.6816,29.7094,9600.0
2013-10-07 10:15:00,42.74,42.79,42.74,42.74,25400.0,29.7164,29.7512,29.7164,29.7164,25400.0
2013-10-07 10:20:00,42.73,42.84,42.73,42.82,17200.0,29.7094,29.7859,29.7094,29.772,17200.0
2013-10-07 10:25:00,42.83,42.87,42.82,42.82,11000.0,29.779,29.8068,29.772,29.772,11000.0
2013-10-07 10:30:00,42.84,42.84,42.8,42.83,3800.0,29.7859,29.7859,29.7581,29.779,3800.0
2013-10-07 10:35:00,42.81,42.85,42.81,42.85,3800.0,29.7651,29.7929,29.7651,29.7929,3800.0
2013-10-07 10:40:00,42.84,42.87,42.82,42.82,4400.0,29.7859,29.8068,29.772,29.772,4400.0
2013-10-07 10:45:00,42.84,42.84,42.81,42.83,8200.0,29.7859,29.7859,29.7651,29.779,8200.0
2013-10-07 10:50:00,42.82,42.88,42.82,42.88,10400.0,29.772,29.8137,29.772,29.8137,10400.0
2013-10-07 10:55:00,42.85,42.93,42.85,42.91,9200.0,29.7929,29.8485,29.7929,29.8346,9200.0
2013-10-07 11:00:00,42.9,42.9,42.85,42.87,11200.0,29.8276,29.8276,29.7929,29.8068,11200.0
2013-10-07 11:05:00,42.88,42.97,42.87,42.97,28800.0,29.8137,29.8763,29.8068,29.8763,28800.0
2013-10-07 11:10:00,42.95,42.99,42.95,42.97,4200.0,29.8624,29.8902,29.8624,29.8763,4200.0
2013-10-07 11:15:00,42.99,42.99,42.94,42.96,7800.0,29.8902,29.8902,29.8554,29.8694,7800.0
2013-10-07 11:20:00,42.96,42.98,42.93,42.96,16400.0,29.8694,29.8833,29.8485,29.8694,16400.0
2013-10-07 11:25:00,42.94,42.94,42.91,42.91,4400.0,29.8554,29.8554,29.8346,29.8346,4400.0
2013-10-07 11:30:00,42.92,42.93,42.9,42.91,7400.0,29.8415,29.8485,29.8276,29.8346,7400.0
2013-10-07 11:35:00,42.91,42.94,42.88,42.9,8200.0,29.8346,29.8554,29.8137,29.8276,8200.0
2013-10-07 11:40:00,42.91,42.96,42.91,42.96,4200.0,29.8346,29.8694,29.8346,29.8694,4200.0
2013-10-07 11:45:00,42.97,42.98,42.93,42.94,2600.0,29.8763,29.8833,29.8485,29.8554,2600.0
2013-10-07 11:50:00,42.93,42.93,42.9,42.9,6400.0,29.8485,29.8485,29.8276,29.8276,6400.0
2013-10-07 11:55:00,42.9,42.95,42.9,42.92,6400.0,29.8276,29.8624,29.8276,29.8415,6400.0
2013-10-07 12:00:00,42.92,42.94,42.91,42.92,5000.0,29.8415,29.8554,29.8346,29.8415,5000.0
2013-10-07 12:05:00,42.9,42.91,42.89,42.9,10400.0,29.8276,29.8346,29.8207,29.8276,10400.0
2013-10-07 12:10:00,42.91,42.92,42.89,42.91,7400.0,29.8346,29.8415,29.8207,29.8346,7400.0
2013-10-07 12:15:00,42.91,42.91,42.89,42.89,2200.0,29.8346,29.8346,29.8207,29.8207,2200.0
2013-10-07 12:20:00,42.91,42.91,42.88,42.9,4800.0,29.8346,29.8346,29.8137,29.8276,4800.0
2013-10-07 12:25:00,42.88,42.88,42.87,42.87,2800.0,29.8137,29.8137,29.8068,29.8068,2800.0
2013-10-07 12:30:00,42.86,42.87,42.83,42.84,8400.0,29.7998,29.8068,29.779,29.7859,8400.0
2013-10-07 12:35:00,42.85,42.85,42.8,42.8,14400.0,29.7929,29.7929,29.7581,29.7581,14400.0
2013-10-07 12:40:00,42.81,42.87,42.81,42.85,22000.0,29.7651,29.8068,29.7651,29.7929,22000.0
2013-10-07 12:45:00,42.84,42.88,42.84,42.87,5200.0,29.7859,29.8137,29.7859,29.8068,5200.0
2013-10-07 12:50:00,42.86,42.87,42.84,42.84,4000.0,29.7998,29.8068,29.7859,29.7859,4000.0
2013-10-07 12:55:00,42.83,42.85,42.82,42.82,4800.0,29.779,29.7929,29.772,29.772,4800.0
2013-10-07 13:00:00,42.82,42.85,42.81,42.84,10800.0,29.772,29.7929,29.7651,29.7859,10800.0
2013-10-07 13:05:00,42.84,42.84,42.83,42.83,2200.0,29.7859,29.7859,29.779,29.779,2200.0
2013-10-07 13:10:00,42.83,42.88,42.83,42.88,10800.0,29.779,29.8137,29.779,29.8137,10800.0
2013-10-07 13:15:00,42.87,42.87,42.82,42.84,11200.0,29.8068,29.8068,29.772,29.7859,11200.0
2013-10-07 13:20:00,42.83,42.84,42.79,42.79,4400.0,29.779,29.7859,29.7512,29.7512,4400.0
2013-10-07 13:25:00,42.79,42.8,42.76,42.76,7600.0,29.7512,29.7581,29.7303,29.7303,7600.0
2013-10-07 13:30:00,42.76,42.81,42.76,42.76,9400.0,29.7303,29.7651,29.7303,29.7303,9400.0
2013-10-07 13:35:00,42.76,42.77,42.73,42.74,5800.0,29.7303,29.7372,29.7094,29.7164,5800.0
2013-10-07 13:40:00,42.74,42.75,42.72,42.72,4800.0,29.7164,29.7233,29.7025,29.7025,4800.0
2013-10-07 13:45:00,42.73,42.74,42.72,42.73,5400.0,29.7094,29.7164,29.7025,29.7094,5400.0
2013-10-07 13:50:00,42.73,42.74,42.73,42.74,11800.0,29.7094,29.7164,29.7094,29.7164,11800.0
2013-10-07 13:55:00,42.74,42.77,42.74,42.77,3800.0,29.7164,29.7372,29.7164,29.7372,3800.0
2013-10-07 14:00:00,42.79,42.85,42.79,42.84,14800.0,29.7512,29.7929,29.7512,29.7859,14800.0
2013-10-07 14:05:00,42.83,42.85,42.78,42.79,6800.0,29.779,29.7929,29.7442,29.7512,6800.0
2013-10-07 14:10:00,42.8,42.82,42.79,42.82,2400.0,29.7581,29.772,29.7512,29.772,2400.0
2013-10-07 14:15:00,42.82,42.85,42.81,42.82,11400.0,29.772,29.7929,29.7651,29.772,11400.0
2013-10-07 14:20:00,42.82,42.82,42.8,42.81,6400.0,29.772,29.772,29.7581,29.7651,6400.0
2013-10-07 14:25:00,42.82,42.82,42.77,42.8,13200.0,29.772,29.772,29.7372,29.7581,13200.0
2013-10-07 14:30:00,42.82,42.84,42.81,42.84,9200.0,29.772,29.7859,29.7651,29.7859,9200.0
2013-10-07 14:35:00,42.83,42.83,42.81,42.82,5000.0,29.779,29.779,29.7651,29.772,5000.0
2013-10-07 14:40:00,42.81,42.82,42.77,42.77,7200.0,29.7651,29.772,29.7372,29.7372,7200.0
2013-10-07 14:45:00,42.77,42.79,42.76,42.77,11400.0,29.7372,29.7512,29.7303,29.7372,11400.0
2013-10-07 14:50:00,42.77,42.8,42.77,42.8,21600.0,29.7372,29.7581,29.7372,29.7581,21600.0
2013-10-07 14:55:00,42.79,42.85,42.79,42.84,17600.0,29.7512,29.7929,29.7512,29.7859,17600.0
2013-10-07 15:00:00,42.85,42.88,42.85,42.87,15800.0,29.7929,29.8137,29.7929,29.8068,15800.0
2013-10-07 15:05:00,42.86,42.86,42.84,42.86,20000.0,29.7998,29.7998,29.7859,29.7998,20000.0
2013-10-07 15:10:00,42.86,42.88,42.85,42.86,11600.0,29.7998,29.8137,29.7929,29.7998,11600.0
2013-10-07 15:15:00,42.85,42.86,42.84,42.85,14600.0,29.7929,29.7998,29.7859,29.7929,14600.0
2013-10-07 15:20:00,42.85,42.85,42.79,42.79,16800.0,29.7929,29.7929,29.7512,29.7512,16800.0
2013-10-07 15:25:00,42.8,42.81,42.77,42.78,30800.0,29.7581,29.7651,29.7372,29.7442,30800.0
2013-10-07 15:30:00,42.77,42.79,42.77,42.77,18800.0,29.7372,29.7512,29.7372,29.7372,18800.0
2013-10-07 15:35:00,42.77,42.77,42.74,42.76,53200.0,29.7372,29.7372,29.7164,29.7303,53200.0
2013-10-07 15:40:00,42.76,42.77,42.74,42.77,80600.0,29.7303,29.7372,29.7164,29.7372,80600.0
2013-10-07 15:45:00,42.77,42.77,42.7,42.74,77000.0,29.7372,29.7372,29.6886,29.7164,77000.0
2013-10-07 15:50:00,42.74,42.76,42.74,42.75,105600.0,29.7164,29.7303,29.7164,29.7233,105600.0
2013-10-07 15:55:00,42.74,42.74,42.7,42.73,196000.0,29.7164,29.7164,29.6886,29.7094,196000.0
2013-10-08 09:30:00,42.68,42.72,42.45,42.64,28600.0,29.6747,29.7025,29.5148,29.6469,28600.0
2013-10-08 09:35:00,42.65,42.72,42.65,42.65,4400.0,29.6538,29.7025,29.6538,29.6538,4400.0
2013-10-08 09:40:00,42.63,42.68,42.6,42.68,13600.0,29.6399,29.6747,29.619,29.6747,13600.0
2013-10-08 09:45:00,42.68,42.7,42.6,42.7,20000.0,29.6747,29.6886,29.619,29.6886,20000.0
2013-10-08 09:50:00,42.68,42.69,42.63,42.68,13400.0,29.6747,29.6816,29.6399,29.6747,13400.0
2013-10-08 09:55:00,42.7,42.73,42.63,42.68,20600.0,29.6886,29.7094,29.6399,29.6747,20600.0
2013-10-08 10:00:00,42.67,42.74,42.65,42.71,71800.0,29.6677,29.7164,29.6538,29.6955,71800.0
2013-10-08 10:05:00,42.7,42.75,42.68,42.73,19200.0,29.6886,29.7233,29.6747,29.7094,19200.0
2013-10-08 10:10:00,42.72,42.77,42.71,42.75,17600.0,29.7025,29.7372,29.6955,29.7233,17600.0
2013-10-08 10:15:00,42.74,42.8,42.73,42.8,50600.0,29.7164,29.7581,29.7094,29.7581,50600.0
2013-10-08 10:20:00,42.81,42.9,42.81,42.87,18400.0,29.7651,29.8276,29.7651,29.8068,18400.0
2013-10-08 10:25:00,42.87,42.92,42.85,42.92,30200.0,29.8068,29.8415,29.7929,29.8415,30200.0
2013-10-08 10:30:00,42.91,42.98,42.9,42.94,29600.0,29.8346,29.8833,29.8276,29.8554,29600.0
2013-10-08 10:35:00,42.95,43.06,42.94,43.06,35200.0,29.8624,29.9389,29.8554,29.9389,35200.0
2013-10-08 10:40:00,43.06,43.09,43.02,43.06,43800.0,29.9389,29.9597,29.9111,29.9389,43800.0
2013-10-08 10:45:00,43.06,43.07,43.02,43.02,62400.0,29.9389,29.9458,29.9111,29.9111,62400.0
2013-10-08 10:50:00,43.01,43.02,42.89,42.9,56800.0,29.9041,29.9111,29.8207,29.8276,56800.0
2013-10-08 10:55:00,42.91,43.04,42.9,43.02,32600.0,29.8346,29.925,29.8276,29.9111,32600.0
2013-10-08 11:00:00,43.04,43.04,42.97,42.98,23800.0,29.925,29.925,29.8763,29.8833,23800.0
2013-10-08 11:05:00,42.97,43.03,42.96,43.03,22000.0,29.8763,29.918,29.8694,29.918,22000.0
2013-10-08 11:10:00,43.03,43.07,43.02,43.05,103600.0,29.918,29.9458,29.9111,29.9319,103600.0
2013-10-08 11:15:00,43.05,43.06,42.97,43.02,44000.0,29.9319,29.9389,29.8763,29.9111,44000.0
2013-10-08 11:20:00,43.02,43.04,42.97,43.03,25600.0,29.9111,29.925,29.8763,29.918,25600.0
2013-10-08 11:25:00,43.02,43.04,42.98,42.99,9800.0,29.9111,29.925,29.8833,29.8902,9800.0
2013-10-08 11:30:00,42.98,43.01,42.96,43.01,24200.0,29.8833,29.9041,29.8694,29.9041,24200.0
2013-10-08 11:35:00,42.99,43.02,42.97,42.98,15200.0,29.8902,29.9111,29.8763,29.8833,15200.0
2013-10-08 11:40:00,42.98,43.06,42.98,43.05,28800.0,29.8833,29.9389,29.8833,29.9319,28800.0
2013-10-08 11:45:00,43.05,43.05,42.99,42.99,29800.0,29.9319,29.9319,29.8902,29.8902,29800.0
2013-10-08 11:50:00,42.99,43.01,42.95,42.95,34000.0,29.8902,29.9041,29.8624,29.8624,34000.0
2013-10-08 11:55:00,42.94,42.99,42.92,42.98,27200.0,29.8554,29.8902,29.8415,29.8833,27200.0
2013-10-08 12:00:00,42.99,42.99,42.97,42.97,23000.0,29.8902,29.8902,29.8763,29.8763,23000.0
2013-10-08 12:05:00,42.98,43.01,42.98,43.01,22200.0,29.8833,29.9041,29.8833,29.9041,22200.0
2013-10-08 12:10:00,43.01,43.01,42.99,42.99,5800.0,29.9041,29.9041,29.8902,29.8902,5800.0
2013-10-08 12:15:00,42.99,43.02,42.97,43.01,15800.0,29.8902,29.9111,29.8763,29.9041,15800.0
2013-10-08 12:20:00,43.01,43.04,43.01,43.02,13000.0,29.9041,29.925,29.9041,29.9111,13000.0
2013-10-08 12:25:00,43.01,43.01,42.96,42.99,20800.0,29.9041,29.9041,29.8694,29.8902,20800.0
2013-10-08 12:30:00,42.99,42.99,42.9,42.91,38400.0,29.8902,29.8902,29.8276,29.8346,38400.0
2013-10-08 12:35:00,42.91,42.95,42.9,42.94,17200.0,29.8346,29.8624,29.8276,29.8554,17200.0
2013-10-08 12:40:00,42.94,43.0,42.94,42.99,10800.0,29.8554,29.8972,29.8554,29.8902,10800.0
2013-10-08 12:45:00,42.99,43.05,42.99,43.02,14400.0,29.8902,29.9319,29.8902,29.9111,14400.0
2013-10-08 12:50:00,43.02,43.02,43.01,43.01,24000.0,29.9111,29.9111,29.9041,29.9041,24000.0
2013-10-08 12:55:00,43.02,43.04,43.0,43.04,16000.0,29.9111,29.925,29.8972,29.925,16000.0
2013-10-08 13:00:00,43.03,43.04,42.97,42.97,20000.0,29.918,29.925,29.8763,29.8763,20000.0
2013-10-08 13:05:00,42.97,42.97,42.93,42.93,10000.0,29.8763,29.8763,29.8485,29.8485,10000.0
2013-10-08 13:10:00,42.92,42.93,42.91,42.92,18400.0,29.8415,29.8485,29.8346,29.8415,18400.0
2013-10-08 13:15:00,42.92,42.94,42.91,42.91,16400.0,29.8415,29.8554,29.8346,29.8346,16400.0
2013-10-08 13:20:00,42.91,42.92,42.9,42.9,22000.0,29.8346,29.8415,29.8276,29.8276,22000.0
2013-10-08 13:25:00,42.91,42.92,42.88,42.9,39800.0,29.8346,29.8415,29.8137,29.8276,39800.0
2013-10-08 13:30:00,42.88,42.9,42.88,42.88,22600.0,29.8137,29.8276,29.8137,29.8137,22600.0
2013-10-08 13:35:00,42.88,42.88,42.87,42.88,13000.0,29.8137,29.8137,29.8068,29.8137,13000.0
2013-10-08 13:40:00,42.88,42.91,42.85,42.86,22400.0,29.8137,29.8346,29.7929,29.7998,22400.0
2013-10-08 13:45:00,42.86,42.9,42.85,42.85,52000.0,29.7998,29.8276,29.7929,29.7929,52000.0
2013-10-08 13:50:00,42.85,42.88,42.83,42.87,40200.0,29.7929,29.8137,29.779,29.8068,40200.0
2013-10-08 13:55:00,42.88,42.92,42.88,42.9,19800.0,29.8137,29.8415,29.8137,29.8276,19800.0
2013-10-08 14:00:00,42.88,42.88,42.86,42.87,17200.0,29.8137,29.8137,29.7998,29.8068,17200.0
2013-10-08 14:05:00,42.87,42.88,42.84,42.84,18600.0,29.8068,29.8137,29.7859,29.7859,18600.0
2013-10-08 14:10:00,42.85,42.88,42.85,42.86,11800.0,29.7929,29.8137,29.7929,29.7998,11800.0
2013-10-08 14:15:00,42.87,42.88,42.82,42.83,24200.0,29.8068,29.8137,29.772,29.779,24200.0
2013-10-08 14:20:00,42.84,42.9,42.81,42.88,23400.0,29.7859,29.8276,29.7651,29.8137,23400.0
2013-10-08 14:25:00,42.89,42.91,42.88,42.9,16400.0,29.8207,29.8346,29.8137,29.8276,16400.0
2013-10-08 14:30:00,42.88,42.91,42.84,42.84,13800.0,29.8137,29.8346,29.7859,29.7859,13800.0
2013-10-08 14:35:00,42.84,42.85,42.81,42.83,14600.0,29.7859,29.7929,29.7651,29.779,14600.0
2013-10-08 14:40:00,42.82,42.85,42.81,42.84,14200.0,29.772,29.7929,29.7651,29.7859,14200.0
2013-10-08 14:45:00,42.84,42.84,42.79,42.82,15000.0,29.7859,29.7859,29.7512,29.772,15000.0
2013-10-08 14:50:00,42.82,42.83,42.8,42.82,9800.0,29.772,29.779,29.7581,29.772,9800.0
2013-10-08 14:55:00,42.81,42.86,42.81,42.86,28600.0,29.7651,29.7998,29.7651,29.7998,28600.0
2013-10-08 15:00:00,42.87,42.89,42.86,42.87,16800.0,29.8068,29.8207,29.7998,29.8068,16800.0
2013-10-08 15:05:00,42.87,42.87,42.85,42.85,14800.0,29.8068,29.8068,29.7929,29.7929,14800.0
2013-10-08 15:10:00,42.85,42.85,42.83,42.83,18000.0,29.7929,29.7929,29.779,29.779,18000.0
2013-10-08 15:15:00,42.83,42.88,42.82,42.88,17600.0,29.779,29.8137,29.772,29.8137,17600.0
2013-10-08 15:20:00,42.88,42.92,42.88,42.9,30800.0,29.8137,29.8415,29.8137,29.8276,30800.0
2013-10-08 15:25:00,42.9,42.91,42.87,42.88,25400.0,29.8276,29.8346,29.8068,29.8137,25400.0
2013-10-08 15:30:00,42.88,42.9,42.83,42.83,40600.0,29.8137,29.8276,29.779,29.779,40600.0
2013-10-08 15:35:00,42.83,42.85,42.82,42.85,19200.0,29.779,29.7929,29.772,29.7929,19200.0
2013-10-08 15:40:00,42.85,42.89,42.85,42.87,46400.0,29.7929,29.8207,29.7929,29.8068,46400.0
2013-10-08 15:45:00,42.87,42.88,42.79,42.8,36200.0,29.8068,29.8137,29.7512,29.7581,36200.0
2013-10-08 15:50:00,42.8,42.83,42.79,42.8,65200.0,29.7581,29.779,29.7512,29.7581,65200.0
2013-10-08 15:55:00,42.79,42.8,42.7,42.72,151600.0,29.7512,29.7581,29.6886,29.7025,151600.0
2013-10-09 09:30:00,42.7,42.79,42.65,42.66,75400.0,29.6886,29.7512,29.6538,29.6608,75400.0
2013-10-09 09:35:00,42.65,42.92,42.65,42.88,53000.0,29.6538,29.8415,29.6538,29.8137,53000.0
2013-10-09 09:40:00,42.9,42.94,42.8,42.94,25600.0,29.8276,29.8554,29.7581,29.8554,25600.0
2013-10-09 09:45:00,42.93,42.99,42.82,42.85,53800.0,29.8485,29.8902,29.772,29.7929,53800.0
2013-10-09 09:50:00,42.84,42.99,42.83,42.98,31200.0,29.7859,29.8902,29.779,29.8833,31200.0
2013-10-09 09:55:00,42.97,43.15,42.97,43.05,27600.0,29.8763,30.0015,29.8763,29.9319,27600.0
2013-10-09 10:00:00,43.06,43.09,42.92,42.95,52800.0,29.9389,29.9597,29.8415,29.8624,52800.0
2013-10-09 10:05:00,42.96,43.1,42.94,43.1,26800.0,29.8694,29.9667,29.8554,29.9667,26800.0
2013-10-09 10:10:00,43.1,43.26,43.1,43.26,42200.0,29.9667,30.0779,29.9667,30.0779,42200.0
2013-10-09 10:15:00,43.26,43.27,43.11,43.13,37200.0,30.0779,30.0849,29.9736,29.9875,37200.0
2013-10-09 10:20:00,43.13,43.24,43.13,43.21,56000.0,29.9875,30.064,29.9875,30.0432,56000.0
2013-10-09 10:25:00,43.21,43.22,43.06,43.08,26200.0,30.0432,30.0501,29.9389,29.9528,26200.0
2013-10-09 10:30:00,43.1,43.11,43.08,43.08,20600.0,29.9667,29.9736,29.9528,29.9528,20600.0
2013-10-09 10:35:00,43.08,43.18,43.08,43.17,17000.0,29.9528,30.0223,29.9528,30.0154,17000.0
2013-10-09 10:40:00,43.16,43.16,43.06,43.1,22000.0,30.0084,30.0084,29.9389,29.9667,22000.0
2013-10-09 10:45:00,43.07,43.07,43.02,43.04,11000.0,29.9458,29.9458,29.9111,29.925,11000.0
2013-10-09 10:50:00,43.04,43.04,42.87,42.91,18600.0,29.925,29.925,29.8068,29.8346,18600.0
2013-10-09 10:55:00,42.91,43.01,42.91,43.0,26800.0,29.8346,29.9041,29.8346,29.8972,26800.0
2013-10-09 11:00:00,42.99,43.0,42.97,42.97,6800.0,29.8902,29.8972,29.8763,29.8763,6800.0
2013-10-09 11:05:00,42.98,43.01,42.93,42.93,13200.0,29.8833,29.9041,29.8485,29.8485,13200.0
2013-10-09 11:10:00,42.92,42.92,42.88,42.91,11800.0,29.8415,29.8415,29.8137,29.8346,11800.0
2013-10-09 11:15:00,42.92,42.92,42.86,42.9,9600.0,29.8415,29.8415,29.7998,29.8276,9600.0
2013-10-09 11:20:00,42.9,42.93,42.86,42.91,30200.0,29.8276,29.8485,29.7998,29.8346,30200.0
2013-10-09 11:25:00,42.91,42.91,42.88,42.88,6200.0,29.8346,29.8346,29.8137,29.8137,6200.0
2013-10-09 11:30:00,42.87,42.9,42.84,42.87,12800.0,29.8068,29.8276,29.7859,29.8068,12800.0
2013-10-09 11:35:00,42.86,42.91,42.84,42.88,11600.0,29.7998,29.8346,29.7859,29.8137,11600.0
2013-10-09 11:40:00,42.91,42.95,42.9,42.91,14600.0,29.8346,29.8624,29.8276,29.8346,14600.0
2013-10-09 11:45:00,42.91,42.98,42.91,42.95,11800.0,29.8346,29.8833,29.8346,29.8624,11800.0
2013-10-09 11:50:00,42.94,42.95,42.89,42.92,18600.0,29.8554,29.8624,29.8207,29.8415,18600.0
2013-10-09 11:55:00,42.91,42.95,42.91,42.91,26800.0,29.8346,29.8624,29.8346,29.8346,26800.0
2013-10-09 12:00:00,42.91,42.94,42.9,42.91,10600.0,29.8346,29.8554,29.8276,29.8346,10600.0
2013-10-09 12:05:00,42.9,42.91,42.87,42.87,24200.0,29.8276,29.8346,29.8068,29.8068,24200.0
2013-10-09 12:10:00,42.87,42.88,42.81,42.81,16400.0,29.8068,29.8137,29.7651,29.7651,16400.0
2013-10-09 12:15:00,42.81,42.83,42.79,42.81,14000.0,29.7651,29.779,29.7512,29.7651,14000.0
2013-10-09 12:20:00,42.81,42.82,42.77,42.79,10000.0,29.7651,29.772,29.7372,29.7512,10000.0
2013-10-09 12:25:00,42.79,42.79,42.76,42.77,10800.0,29.7512,29.7512,29.7303,29.7372,10800.0
2013-10-09 12:30:00,42.77,42.81,42.77,42.8,11000.0,29.7372,29.7651,29.7372,29.7581,11000.0
2013-10-09 12:35:00,42.8,42.82,42.77,42.77,7200.0,29.7581,29.772,29.7372,29.7372,7200.0
2013-10-09 12:40:00,42.77,42.78,42.74,42.74,8000.0,29.7372,29.7442,29.7164,29.7164,8000.0
2013-10-09 12:45:00,42.74,42.74,42.68,42.7,31200.0,29.7164,29.7164,29.6747,29.6886,31200.0
2013-10-09 12:50:00,42.7,42.71,42.66,42.69,26800.0,29.6886,29.6955,29.6608,29.6816,26800.0
2013-10-09 12:55:00,42.69,42.71,42.67,42.67,9200.0,29.6816,29.6955,29.6677,29.6677,9200.0
2013-10-09 13:00:00,42.67,42.67,42.65,42.66,34200.0,29.6677,29.6677,29.6538,29.6608,34200.0
2013-10-09 13:05:00,42.65,42.67,42.64,42.65,26000.0,29.6538,29.6677,29.6469,29.6538,26000.0
2013-10-09 13:10:00,42.65,42.71,42.65,42.71,20800.0,29.6538,29.6955,29.6538,29.6955,20800.0
2013-10-09 13:15:00,42.7,42.73,42.7,42.72,19600.0,29.6886,29.7094,29.6886,29.7025,19600.0
2013-10-09 13:20:00,42.72,42.74,42.71,42.73,16200.0,29.7025,29.7164,29.6955,29.7094,16200.0
2013-10-09 13:25:00,42.73,42.76,42.72,42.74,15000.0,29.7094,29.7303,29.7025,29.7164,15000.0
2013-10-09 13:30:00,42.74,42.82,42.74,42.77,27600.0,29.7164,29.772,29.7164,29.7372,27600.0
2013-10-09 13:35:00,42.77,42.79,42.74,42.74,7800.0,29.7372,29.7512,29.7164,29.7164,7800.0
2013-10-09 13:40:00,42.71,42.73,42.7,42.71,13000.0,29.6955,29.7094,29.6886,29.6955,13000.0
2013-10-09 13:45:00,42.71,42.76,42.71,42.75,6800.0,29.6955,29.7303,29.6955,29.7233,6800.0
2013-10-09 13:50:00,42.74,42.75,42.72,42.74,7200.0,29.7164,29.7233,29.7025,29.7164,7200.0
2013-10-09 13:55:00,42.74,42.74,42.72,42.72,4400.0,29.7164,29.7164,29.7025,29.7025,4400.0
2013-10-09 14:00:00,42.7,42.75,42.67,42.74,21800.0,29.6886,29.7233,29.6677,29.7164,21800.0
2013-10-09 14:05:00,42.74,42.8,42.74,42.77,7600.0,29.7164,29.7581,29.7164,29.7372,7600.0
2013-10-09 14:10:00,42.76,42.77,42.73,42.73,6600.0,29.7303,29.7372,29.7094,29.7094,6600.0
2013-10-09 14:15:00,42.72,42.74,42.72,42.74,12600.0,29.7025,29.7164,29.7025,29.7164,12600.0
2013-10-09 14:20:00,42.74,42.81,42.73,42.74,35800.0,29.7164,29.7651,29.7094,29.7164,35800.0
2013-10-09 14:25:00,42.74,42.74,42.69,42.7,8000.0,29.7164,29.7164,29.6816,29.6886,8000.0
2013-10-09 14:30:00,42.7,42.77,42.7,42.77,12000.0,29.6886,29.7372,29.6886,29.7372,12000.0
2013-10-09 14:35:00,42.77,42.78,42.76,42.77,6200.0,29.7372,29.7442,29.7303,29.7372,6200.0
2013-10-09 14:40:00,42.77,42.77,42.75,42.75,6000.0,29.7372,29.7372,29.7233,29.7233,6000.0
2013-10-09 14:45:00,42.75,42.75,42.71,42.72,9600.0,29.7233,29.7233,29.6955,29.7025,9600.0
2013-10-09 14:50:00,42.72,42.75,42.72,42.72,6200.0,29.7025,29.7233,29.7025,29.7025,6200.0
2013-10-09 14:55:00,42.73,42.73,42.71,42.73,8400.0,29.7094,29.7094,29.6955,29.7094,8400.0
2013-10-09 15:00:00,42.72,42.72,42.69,42.71,12600.0,29.7025,29.7025,29.6816,29.6955,12600.0
2013-10-09 15:05:00,42.71,42.71,42.69,42.7,10200.0,29.6955,29.6955,29.6816,29.6886,10200.0
2013-10-09 15:10:00,42.71,42.74,42.71,42.74,28000.0,29.6955,29.7164,29.6955,29.7164,28000.0
2013-10-09 15:15:00,42.73,42.75,42.7,42.73,11800.0,29.7094,29.7233,29.6886,29.7094,11800.0
2013-10-09 15:20:00,42.74,42.74,42.68,42.68,15200.0,29.7164,29.7164,29.6747,29.6747,15200.0
2013-10-09 15:25:00,42.67,42.71,42.67,42.7,32000.0,29.6677,29.6955,29.6677,29.6886,32000.0
2013-10-09 15:30:00,42.71,42.73,42.69,42.72,16000.0,29.6955,29.7094,29.6816,29.7025,16000.0
2013-10-09 15:35:00,42.73,42.73,42.65,42.67,32800.0,29.7094,29.7094,29.6538,29.6677,32800.0
2013-10-09 15:40:00,42.67,42.69,42.65,42.68,34000.0,29.6677,29.6816,29.6538,29.6747,34000.0
2013-10-09 15:45:00,42.68,42.68,42.57,42.59,58200.0,29.6747,29.6747,29.5982,29.6121,58200.0
2013-10-09 15:50:00,42.58,42.65,42.56,42.65,129800.0,29.6051,29.6538,29.5912,29.6538,129800.0
2013-10-09 15:55:00,42.65,42.69,42.6,42.62,141000.0,29.6538,29.6816,29.619,29.633,141000.0
2013-10-10 09:30:00,42.85,42.94,42.73,42.77,29600.0,29.7929,29.8554,29.7094,29.7372,29600.0
2013-10-10 09:35:00,42.71,42.97,42.71,42.97,19600.0,29.6955,29.8763,29.6955,29.8763,19600.0
2013-10-10 09:40:00,42.97,42.97,42.88,42.88,14600.0,29.8763,29.8763,29.8137,29.8137,14600.0
2013-10-10 09:45:00,42.85,43.01,42.85,43.01,22600.0,29.7929,29.9041,29.7929,29.9041,22600.0
2013-10-10 09:50:00,42.97,42.99,42.91,42.97,56200.0,29.8763,29.8902,29.8346,29.8763,56200.0
2013-10-10 09:55:00,42.97,42.97,42.85,42.92,32400.0,29.8763,29.8763,29.7929,29.8415,32400.0
2013-10-10 10:00:00,42.92,42.92,42.8,42.85,25800.0,29.8415,29.8415,29.7581,29.7929,25800.0
2013-10-10 10:05:00,42.85,42.94,42.85,42.87,27000.0,29.7929,29.8554,29.7929,29.8068,27000.0
2013-10-10 10:10:00,42.88,42.88,42.77,42.82,23200.0,29.8137,29.8137,29.7372,29.772,23200.0
2013-10-10 10:15:00,42.83,42.86,42.8,42.81,17800.0,29.779,29.7998,29.7581,29.7651,17800.0
2013-10-10 10:20:00,42.82,42.9,42.82,42.89,26000.0,29.772,29.8276,29.772,29.8207,26000.0
2013-10-10 10:25:00,42.91,42.92,42.85,42.85,60200.0,29.8346,29.8415,29.7929,29.7929,60200.0
2013-10-10 10:30:00,42.85,42.86,42.8,42.81,30400.0,29.7929,29.7998,29.7581,29.7651,30400.0
2013-10-10 10:35:00,42.81,42.87,42.81,42.84,22800.0,29.7651,29.8068,29.7651,29.7859,22800.0
2013-10-10 10:40:00,42.84,42.85,42.79,42.82,21200.0,29.7859,29.7929,29.7512,29.772,21200.0
2013-10-10 10:45:00,42.82,42.85,42.8,42.82,16600.0,29.772,29.7929,29.7581,29.772,16600.0
2013-10-10 10:50:00,42.83,42.85,42.81,42.82,13800.0,29.779,29.7929,29.7651,29.772,13800.0
2013-10-10 10:55:00,42.82,42.82,42.79,42.82,16000.0,29.772,29.772,29.7512,29.772,16000.0
2013-10-10 11:00:00,42.83,42.83,42.77,42.79,21200.0,29.779,29.779,29.7372,29.7512,21200.0
2013-10-10 11:05:00,42.79,42.81,42.78,42.79,17200.0,29.7512,29.7651,29.7442,29.7512,17200.0
2013-10-10 11:10:00,42.79,42.82,42.77,42.82,5600.0,29.7512,29.772,29.7372,29.772,5600.0
2013-10-10 11:15:00,42.83,42.88,42.82,42.88,37400.0,29.779,29.8137,29.772,29.8137,37400.0
2013-10-10 11:20:00,42.87,42.89,42.85,42.85,8200.0,29.8068,29.8207,29.7929,29.7929,8200.0
2013-10-10 11:25:00,42.85,42.9,42.85,42.9,7800.0,29.7929,29.8276,29.7929,29.8276,7800.0
2013-10-10 11:30:00,42.91,43.02,42.91,43.02,16000.0,29.8346,29.9111,29.8346,29.9111,16000.0
2013-10-10 11:35:00,43.04,43.17,43.04,43.17,14600.0,29.925,30.0154,29.925,30.0154,14600.0
2013-10-10 11:40:00,43.17,43.19,43.14,43.19,14600.0,30.0154,30.0293,29.9945,30.0293,14600.0
2013-10-10 11:45:00,43.18,43.24,43.18,43.22,27600.0,30.0223,30.064,30.0223,30.0501,27600.0
2013-10-10 11:50:00,43.23,43.23,43.21,43.22,19600.0,30.0571,30.0571,30.0432,30.0501,19600.0
2013-10-10 11:55:00,43.22,43.23,43.21,43.21,11200.0,30.0501,30.0571,30.0432,30.0432,11200.0
2013-10-10 12:00:00,43.21,43.26,43.2,43.26,22200.0,30.0432,30.0779,30.0362,30.0779,22200.0
2013-10-10 12:05:00,43.24,43.29,43.24,43.27,11200.0,30.064,30.0988,30.064,30.0849,11200.0
2013-10-10 12:10:00,43.27,43.28,43.25,43.26,15800.0,30.0849,30.0918,30.071,30.0779,15800.0
2013-10-10 12:15:00,43.26,43.27,43.26,43.27,13600.0,30.0779,30.0849,30.0779,30.0849,13600.0
2013-10-10 12:20:00,43.26,43.26,43.24,43.25,17600.0,30.0779,30.0779,30.064,30.071,17600.0
2013-10-10 12:25:00,43.25,43.26,43.21,43.21,10800.0,30.071,30.0779,30.0432,30.0432,10800.0
2013-10-10 12:30:00,43.22,43.23,43.18,43.21,12600.0,30.0501,30.0571,30.0223,30.0432,12600.0
2013-10-10 12:35:00,43.21,43.27,43.2,43.25,23000.0,30.0432,30.0849,30.0362,30.071,23000.0
2013-10-10 12:40:00,43.26,43.26,43.23,43.26,18600.0,30.0779,30.0779,30.0571,30.0779,18600.0
2013-10-10 12:45:00,43.26,43.26,43.23,43.23,18200.0,30.0779,30.0779,30.0571,30.0571,18200.0
2013-10-10 12:50:00,43.23,43.27,43.23,43.26,8200.0,30.0571,30.0849,30.0571,30.0779,8200.0
2013-10-10 12:55:00,43.26,43.3,43.26,43.29,8000.0,30.0779,30.1057,30.0779,30.0988,8000.0
2013-10-10 13:00:00,43.3,43.32,43.29,43.3,17200.0,30.1057,30.1197,30.0988,30.1057,17200.0
2013-10-10 13:05:00,43.31,43.33,43.3,43.32,17200.0,30.1127,30.1266,30.1057,30.1197,17200.0
2013-10-10 13:10:00,43.32,43.35,43.32,43.35,14800.0,30.1197,30.1405,30.1197,30.1405,14800.0
2013-10-10 13:15:00,43.35,43.37,43.34,43.34,20400.0,30.1405,30.1544,30.1336,30.1336,20400.0
2013-10-10 13:20:00,43.35,43.37,43.33,43.37,18600.0,30.1405,30.1544,30.1266,30.1544,18600.0
2013-10-10 13:25:00,43.36,43.39,43.35,43.39,17400.0,30.1475,30.1683,30.1405,30.1683,17400.0
2013-10-10 13:30:00,43.37,43.41,43.37,43.38,24600.0,30.1544,30.1822,30.1544,30.1614,24600.0
2013-10-10 13:35:00,43.4,43.44,43.4,43.44,23200.0,30.1753,30.2031,30.1753,30.2031,23200.0
2013-10-10 13:40:00,43.44,43.45,43.42,43.45,14800.0,30.2031,30.21,30.1892,30.21,14800.0
2013-10-10 13:45:00,43.45,43.46,43.42,43.46,47000.0,30.21,30.217,30.1892,30.217,47000.0
2013-10-10 13:50:00,43.47,43.47,43.44,43.47,26800.0,30.2239,30.2239,30.2031,30.2239,26800.0
2013-10-10 13:55:00,43.48,43.52,43.48,43.51,4800.0,30.2309,30.2587,30.2309,30.2518,4800.0
2013-10-10 14:00:00,43.51,43.51,43.47,43.48,15200.0,30.2518,30.2518,30.2239,30.2309,15200.0
2013-10-10 14:05:00,43.47,43.49,43.44,43.44,18600.0,30.2239,30.2379,30.2031,30.2031,18600.0
2013-10-10 14:10:00,43.44,43.45,43.43,43.45,13800.0,30.2031,30.21,30.1961,30.21,13800.0
2013-10-10 14:15:00,43.46,43.48,43.45,43.46,23000.0,30.217,30.2309,30.21,30.217,23000.0
2013-10-10 14:20:00,43.46,43.47,43.45,43.45,19000.0,30.217,30.2239,30.21,30.21,19000.0
2013-10-10 14:25:00,43.45,43.46,43.44,43.44,22800.0,30.21,30.217,30.2031,30.2031,22800.0
2013-10-10 14:30:00,43.44,43.47,43.42,43.47,13600.0,30.2031,30.2239,30.1892,30.2239,13600.0
2013-10-10 14:35:00,43.48,43.51,43.47,43.49,16200.0,30.2309,30.2518,30.2239,30.2379,16200.0
2013-10-10 14:40:00,43.49,43.49,43.42,43.42,17000.0,30.2379,30.2379,30.1892,30.1892,17000.0
2013-10-10 14:45:00,43.42,43.44,43.41,43.41,11800.0,30.1892,30.2031,30.1822,30.1822,11800.0
2013-10-10 14:50:00,43.41,43.43,43.39,43.43,26200.0,30.1822,30.1961,30.1683,30.1961,26200.0
2013-10-10 14:55:00,43.43,43.45,43.43,43.45,21800.0,30.1961,30.21,30.1961,30.21,21800.0
2013-10-10 15:00:00,43.45,43.56,43.45,43.56,46200.0,30.21,30.2865,30.21,30.2865,46200.0
2013-10-10 15:05:00,43.56,43.63,43.56,43.62,35400.0,30.2865,30.3352,30.2865,30.3282,35400.0
2013-10-10 15:10:00,43.63,43.72,43.6,43.72,60000.0,30.3352,30.3978,30.3143,30.3978,60000.0
2013-10-10 15:15:00,43.72,43.73,43.66,43.67,140600.0,30.3978,30.4047,30.356,30.363,140600.0
2013-10-10 15:20:00,43.67,43.68,43.6,43.62,59000.0,30.363,30.37,30.3143,30.3282,59000.0
2013-10-10 15:25:00,43.62,43.62,43.58,43.6,49600.0,30.3282,30.3282,30.3004,30.3143,49600.0
2013-10-10 15:30:00,43.6,43.6,43.54,43.54,40000.0,30.3143,30.3143,30.2726,30.2726,40000.0
2013-10-10 15:35:00,43.54,43.55,43.51,43.51,57000.0,30.2726,30.2796,30.2518,30.2518,57000.0
2013-10-10 15:40:00,43.52,43.55,43.51,43.54,46000.0,30.2587,30.2796,30.2518,30.2726,46000.0
2013-10-10 15:45:00,43.53,43.57,43.49,43.51,62200.0,30.2657,30.2935,30.2379,30.2518,62200.0
2013-10-10 15:50:00,43.51,43.52,43.49,43.52,61200.0,30.2518,30.2587,30.2379,30.2587,61200.0
2013-10-10 15:55:00,43.52,43.62,43.51,43.62,112000.0,30.2587,30.3282,30.2518,30.3282,112000.0
2013-10-11 09:30:00,43.46,43.63,43.46,43.61,22800.0,30.217,30.3352,30.217,30.3213,22800.0
2013-10-11 09:35:00,43.67,43.67,43.52,43.66,13000.0,30.363,30.363,30.2587,30.356,13000.0
2013-10-11 09:40:00,43.63,43.63,43.52,43.58,6600.0,30.3352,30.3352,30.2587,30.3004,6600.0
2013-10-11 09:45:00,43.58,43.58,43.48,43.55,21200.0,30.3004,30.3004,30.2309,30.2796,21200.0
2013-10-11 09:50:00,43.58,43.65,43.58,43.65,1600.0,30.3004,30.3491,30.3004,30.3491,1600.0
2013-10-11 09:55:00,43.66,43.68,43.63,43.63,4800.0,30.356,30.37,30.3352,30.3352,4800.0
2013-10-11 10:00:00,43.62,43.63,43.57,43.6,6400.0,30.3282,30.3352,30.2935,30.3143,6400.0
2013-10-11 10:05:00,43.6,43.65,43.59,43.64,14200.0,30.3143,30.3491,30.3074,30.3421,14200.0
2013-10-11 10:10:00,43.63,43.69,43.63,43.65,34600.0,30.3352,30.3769,30.3352,30.3491,34600.0
2013-10-11 10:15:00,43.66,43.69,43.66,43.67,12600.0,30.356,30.3769,30.356,30.363,12600.0
2013-10-11 10:20:00,43.65,43.7,43.65,43.67,18800.0,30.3491,30.3839,30.3491,30.363,18800.0
2013-10-11 10:25:00,43.66,43.7,43.65,43.69,18400.0,30.356,30.3839,30.3491,30.3769,18400.0
2013-10-11 10:30:00,43.7,43.7,43.67,43.67,6200.0,30.3839,30.3839,30.363,30.363,6200.0
2013-10-11 10:35:00,43.67,43.7,43.65,43.7,10200.0,30.363,30.3839,30.3491,30.3839,10200.0
2013-10-11 10:40:00,43.7,43.71,43.67,43.69,7800.0,30.3839,30.3908,30.363,30.3769,7800.0
2013-10-11 10:45:00,43.68,43.69,43.66,43.68,6000.0,30.37,30.3769,30.356,30.37,6000.0
2013-10-11 10:50:00,43.67,43.67,43.63,43.63,5800.0,30.363,30.363,30.3352,30.3352,5800.0
2013-10-11 10:55:00,43.63,43.66,43.63,43.66,11000.0,30.3352,30.356,30.3352,30.356,11000.0
2013-10-11 11:00:00,43.68,43.68,43.67,43.67,5600.0,30.37,30.37,30.363,30.363,5600.0
2013-10-11 11:05:00,43.67,43.67,43.65,43.66,3400.0,30.363,30.363,30.3491,30.356,3400.0
2013-10-11 11:10:00,43.66,43.67,43.63,43.65,8600.0,30.356,30.363,30.3352,30.3491,8600.0
2013-10-11 11:15:00,43.65,43.66,43.61,43.61,20000.0,30.3491,30.356,30.3213,30.3213,20000.0
2013-10-11 11:20:00,43.6,43.6,43.56,43.56,4600.0,30.3143,30.3143,30.2865,30.2865,4600.0
2013-10-11 11:25:00,43.56,43.57,43.56,43.57,10600.0,30.2865,30.2935,30.2865,30.2935,10600.0
2013-10-11 11:30:00,43.59,43.67,43.59,43.66,9800.0,30.3074,30.363,30.3074,30.356,9800.0
2013-10-11 11:35:00,43.67,43.68,43.66,43.68,4400.0,30.363,30.37,30.356,30.37,4400.0
2013-10-11 11:40:00,43.68,43.7,43.68,43.68,9000.0,30.37,30.3839,30.37,30.37,9000.0
2013-10-11 11:45:00,43.67,43.68,43.64,43.66,25800.0,30.363,30.37,30.3421,30.356,25800.0
2013-10-11 11:50:00,43.66,43.69,43.65,43.68,13400.0,30.356,30.3769,30.3491,30.37,13400.0
2013-10-11 11:55:00,43.68,43.7,43.68,43.7,4200.0,30.37,30.3839,30.37,30.3839,4200.0
2013-10-11 12:00:00,43.7,43.78,43.7,43.78,21200.0,30.3839,30.4395,30.3839,30.4395,21200.0
2013-10-11 12:05:00,43.77,43.81,43.76,43.79,9800.0,30.4325,30.4603,30.4256,30.4464,9800.0
2013-10-11 12:10:00,43.79,43.84,43.79,43.84,4200.0,30.4464,30.4812,30.4464,30.4812,4200.0
2013-10-11 12:15:00,43.83,43.87,43.83,43.85,10200.0,30.4742,30.5021,30.4742,30.4882,10200.0
2013-10-11 12:20:00,43.87,43.87,43.85,43.86,6800.0,30.5021,30.5021,30.4882,30.4951,6800.0
2013-10-11 12:25:00,43.86,43.87,43.85,43.85,4000.0,30.4951,30.5021,30.4882,30.4882,4000.0
2013-10-11 12:30:00,43.84,43.84,43.82,43.82,5000.0,30.4812,30.4812,30.4673,30.4673,5000.0
2013-10-11 12:35:00,43.82,43.82,43.81,43.81,5800.0,30.4673,30.4673,30.4603,30.4603,5800.0
2013-10-11 12:40:00,43.81,43.81,43.8,43.8,6600.0,30.4603,30.4603,30.4534,30.4534,6600.0
2013-10-11 12:45:00,43.8,43.8,43.77,43.77,8800.0,30.4534,30.4534,30.4325,30.4325,8800.0
2013-10-11 12:50:00,43.76,43.76,43.74,43.74,12200.0,30.4256,30.4256,30.4117,30.4117,12200.0
2013-10-11 12:55:00,43.74,43.74,43.71,43.71,18400.0,30.4117,30.4117,30.3908,30.3908,18400.0
2013-10-11 13:00:00,43.72,43.74,43.7,43.7,20800.0,30.3978,30.4117,30.3839,30.3839,20800.0
2013-10-11 13:05:00,43.69,43.74,43.69,43.74,13200.0,30.3769,30.4117,30.3769,30.4117,13200.0
2013-10-11 13:10:00,43.74,43.74,43.71,43.71,14000.0,30.4117,30.4117,30.3908,30.3908,14000.0
2013-10-11 13:15:00,43.71,43.71,43.65,43.65,13600.0,30.3908,30.3908,30.3491,30.3491,13600.0
2013-10-11 13:20:00,43.65,43.65,43.62,43.63,12600.0,30.3491,30.3491,30.3282,30.3352,12600.0
2013-10-11 13:25:00,43.63,43.66,43.63,43.63,13600.0,30.3352,30.356,30.3352,30.3352,13600.0
2013-10-11 13:30:00,43.63,43.63,43.61,43.62,15800.0,30.3352,30.3352,30.3213,30.3282,15800.0
2013-10-11 13:35:00,43.62,43.63,43.62,43.62,23400.0,30.3282,30.3352,30.3282,30.3282,23400.0
2013-10-11 13:40:00,43.62,43.62,43.6,43.61,29600.0,30.3282,30.3282,30.3143,30.3213,29600.0
2013-10-11 13:45:00,43.61,43.62,43.59,43.59,13400.0,30.3213,30.3282,30.3074,30.3074,13400.0
2013-10-11 13:50:00,43.6,43.62,43.6,43.62,10800.0,30.3143,30.3282,30.3143,30.3282,10800.0
2013-10-11 13:55:00,43.62,43.7,43.62,43.7,9000.0,30.3282,30.3839,30.3282,30.3839,9000.0
2013-10-11 14:00:00,43.7,43.73,43.7,43.73,31200.0,30.3839,30.4047,30.3839,30.4047,31200.0
2013-10-11 14:05:00,43.74,43.77,43.74,43.77,11800.0,30.4117,30.4325,30.4117,30.4325,11800.0
2013-10-11 14:10:00,43.77,43.8,43.77,43.8,18200.0,30.4325,30.4534,30.4325,30.4534,18200.0
2013-10-11 14:15:00,43.8,43.8,43.77,43.78,17600.0,30.4534,30.4534,30.4325,30.4395,17600.0
2013-10-11 14:20:00,43.78,43.79,43.77,43.79,9200.0,30.4395,30.4464,30.4325,30.4464,9200.0
2013-10-11 14:25:00,43.79,43.81,43.79,43.8,13800.0,30.4464,30.4603,30.4464,30.4534,13800.0
2013-10-11 14:30:00,43.8,43.8,43.77,43.78,9600.0,30.4534,30.4534,30.4325,30.4395,9600.0
2013-10-11 14:35:00,43.78,43.79,43.76,43.76,8600.0,30.4395,30.4464,30.4256,30.4256,8600.0
2013-10-11 14:40:00,43.76,43.8,43.76,43.8,17400.0,30.4256,30.4534,30.4256,30.4534,17400.0
2013-10-11 14:45:00,43.8,43.81,43.79,43.8,8600.0,30.4534,30.4603,30.4464,30.4534,8600.0
2013-10-11 14:50:00,43.79,43.79,43.76,43.77,15400.0,30.4464,30.4464,30.4256,30.4325,15400.0
2013-10-11 14:55:00,43.77,43.79,43.77,43.79,15200.0,30.4325,30.4464,30.4325,30.4464,15200.0
2013-10-11 15:00:00,43.78,43.79,43.73,43.74,18800.0,30.4395,30.4464,30.4047,30.4117,18800.0
2013-10-11 15:05:00,43.74,43.76,43.74,43.74,10600.0,30.4117,30.4256,30.4117,30.4117,10600.0
2013-10-11 15:10:00,43.74,43.77,43.71,43.71,20000.0,30.4117,30.4325,30.3908,30.3908,20000.0
2013-10-11 15:15:00,43.71,43.72,43.67,43.67,13400.0,30.3908,30.3978,30.363,30.363,13400.0
2013-10-11 15:20:00,43.67,43.7,43.66,43.7,15400.0,30.363,30.3839,30.356,30.3839,15400.0
2013-10-11 15:25:00,43.7,43.7,43.68,43.68,19600.0,30.3839,30.3839,30.37,30.37,19600.0
2013-10-11 15:30:00,43.69,43.74,43.69,43.69,29400.0,30.3769,30.4117,30.3769,30.3769,29400.0
2013-10-11 15:35:00,43.69,43.69,43.63,43.63,26400.0,30.3769,30.3769,30.3352,30.3352,26400.0
2013-10-11 15:40:00,43.63,43.66,43.63,43.65,38200.0,30.3352,30.356,30.3352,30.3491,38200.0
2013-10-11 15:45:00,43.65,43.67,43.6,43.62,63600.0,30.3491,30.363,30.3143,30.3282,63600.0
2013-10-11 15:50:00,43.61,43.66,43.6,43.65,71600.0,30.3213,30.356,30.3143,30.3491,71600.0
2013-10-11 15:55:00,43.65,43.76,43.65,43.76,103800.0,30.3491,30.4256,30.3491,30.4256,103800.0
2013-10-14 09:30:00,43.65,43.78,43.26,43.26,29600.0,30.3491,30.4395,30.0779,30.0779,29600.0
2013-10-14 09:35:00,43.29,43.55,43.27,43.37,22600.0,30.0988,30.2796,30.0849,30.1544,22600.0
2013-10-14 09:40:00,43.37,43.51,43.35,43.51,6200.0,30.1544,30.2518,30.1405,30.2518,6200.0
2013-10-14 09:45:00,43.48,43.5,43.32,43.47,17600.0,30.2309,30.2448,30.1197,30.2239,17600.0
2013-10-14 09:50:00,43.48,43.52,43.31,43.34,16800.0,30.2309,30.2587,30.1127,30.1336,16800.0
2013-10-14 09:55:00,43.3,43.33,43.18,43.21,28000.0,30.1057,30.1266,30.0223,30.0432,28000.0
2013-10-14 10:00:00,43.21,43.26,43.04,43.26,29000.0,30.0432,30.0779,29.925,30.0779,29000.0
2013-10-14 10:05:00,43.26,43.31,43.2,43.21,15600.0,30.0779,30.1127,30.0362,30.0432,15600.0
2013-10-14 10:10:00,43.19,43.22,43.18,43.21,22200.0,30.0293,30.0501,30.0223,30.0432,22200.0
2013-10-14 10:15:00,43.2,43.21,43.15,43.16,95800.0,30.0362,30.0432,30.0015,30.0084,95800.0
2013-10-14 10:20:00,43.17,43.18,43.06,43.08,61800.0,30.0154,30.0223,29.9389,29.9528,61800.0
2013-10-14 10:25:00,43.07,43.22,43.07,43.2,33800.0,29.9458,30.0501,29.9458,30.0362,33800.0
2013-10-14 10:30:00,43.22,43.22,43.16,43.19,27600.0,30.0501,30.0501,30.0084,30.0293,27600.0
2013-10-14 10:35:00,43.19,43.21,43.1,43.13,13000.0,30.0293,30.0432,29.9667,29.9875,13000.0
2013-10-14 10:40:00,43.14,43.15,43.06,43.12,15800.0,29.9945,30.0015,29.9389,29.9806,15800.0
2013-10-14 10:45:00,43.11,43.17,43.1,43.13,9200.0,29.9736,30.0154,29.9667,29.9875,9200.0
2013-10-14 10:50:00,43.15,43.16,43.13,43.16,11200.0,30.0015,30.0084,29.9875,30.0084,11200.0
2013-10-14 10:55:00,43.16,43.16,43.13,43.15,13400.0,30.0084,30.0084,29.9875,30.0015,13400.0
2013-10-14 11:00:00,43.15,43.18,43.13,43.13,21000.0,30.0015,30.0223,29.9875,29.9875,21000.0
2013-10-14 11:05:00,43.14,43.17,43.13,43.13,11000.0,29.9945,30.0154,29.9875,29.9875,11000.0
2013-10-14 11:10:00,43.16,43.19,43.15,43.18,27400.0,30.0084,30.0293,30.0015,30.0223,27400.0
2013-10-14 11:15:00,43.18,43.22,43.18,43.19,10200.0,30.0223,30.0501,30.0223,30.0293,10200.0
2013-10-14 11:20:00,43.19,43.2,43.17,43.2,10800.0,30.0293,30.0362,30.0154,30.0362,10800.0
2013-10-14 11:25:00,43.2,43.25,43.18,43.24,32000.0,30.0362,30.071,30.0223,30.064,32000.0
2013-10-14 11:30:00,43.23,43.29,43.23,43.27,12000.0,30.0571,30.0988,30.0571,30.0849,12000.0
2013-10-14 11:35:00,43.27,43.35,43.27,43.34,21000.0,30.0849,30.1405,30.0849,30.1336,21000.0
2013-10-14 11:40:00,43.35,43.37,43.33,43.35,8600.0,30.1405,30.1544,30.1266,30.1405,8600.0
2013-10-14 11:45:00,43.35,43.37,43.34,43.35,9600.0,30.1405,30.1544,30.1336,30.1405,9600.0
2013-10-14 11:50:00,43.35,43.38,43.33,43.38,12400.0,30.1405,30.1614,30.1266,30.1614,12400.0
2013-10-14 11:55:00,43.38,43.45,43.38,43.42,12800.0,30.1614,30.21,30.1614,30.1892,12800.0
2013-10-14 12:00:00,43.42,43.51,43.42,43.49,13600.0,30.1892,30.2518,30.1892,30.2379,13600.0
2013-10-14 12:05:00,43.49,43.49,43.44,43.44,6000.0,30.2379,30.2379,30.2031,30.2031,6000.0
2013-10-14 12:10:00,43.44,43.45,43.27,43.29,34200.0,30.2031,30.21,30.0849,30.0988,34200.0
2013-10-14 12:15:00,43.27,43.3,43.24,43.28,14400.0,30.0849,30.1057,30.064,30.0918,14400.0
2013-10-14 12:20:00,43.29,43.38,43.28,43.37,6400.0,30.0988,30.1614,30.0918,30.1544,6400.0
2013-10-14 12:25:00,43.38,43.39,43.24,43.26,15000.0,30.1614,30.1683,30.064,30.0779,15000.0
2013-10-14 12:30:00,43.26,43.3,43.25,43.3,5400.0,30.0779,30.1057,30.071,30.1057,5400.0
2013-10-14 12:35:00,43.3,43.35,43.3,43.34,4600.0,30.1057,30.1405,30.1057,30.1336,4600.0
2013-10-14 12:40:00,43.34,43.35,43.29,43.29,5400.0,30.1336,30.1405,30.0988,30.0988,5400.0
2013-10-14 12:45:00,43.29,43.32,43.27,43.32,6600.0,30.0988,30.1197,30.0849,30.1197,6600.0
2013-10-14 12:50:00,43.32,43.34,43.31,43.34,5400.0,30.1197,30.1336,30.1127,30.1336,5400.0
2013-10-14 12:55:00,43.34,43.34,43.32,43.32,6000.0,30.1336,30.1336,30.1197,30.1197,6000.0
2013-10-14 13:00:00,43.32,43.32,43.27,43.31,6800.0,30.1197,30.1197,30.0849,30.1127,6800.0
2013-10-14 13:05:00,43.33,43.4,43.33,43.4,4600.0,30.1266,30.1753,30.1266,30.1753,4600.0
2013-10-14 13:10:00,43.41,43.47,43.4,43.47,8000.0,30.1822,30.2239,30.1753,30.2239,8000.0
2013-10-14 13:15:00,43.45,43.45,43.4,43.41,11800.0,30.21,30.21,30.1753,30.1822,11800.0
2013-10-14 13:20:00,43.41,43.41,43.35,43.35,4400.0,30.1822,30.1822,30.1405,30.1405,4400.0
2013-10-14 13:25:00,43.35,43.4,43.35,43.38,14600.0,30.1405,30.1753,30.1405,30.1614,14600.0
2013-10-14 13:30:00,43.39,43.39,43.35,43.35,11400.0,30.1683,30.1683,30.1405,30.1405,11400.0
2013-10-14 13:35:00,43.34,43.34,43.31,43.32,8600.0,30.1336,30.1336,30.1127,30.1197,8600.0
2013-10-14 13:40:00,43.33,43.42,43.33,43.42,11600.0,30.1266,30.1892,30.1266,30.1892,11600.0
2013-10-14 13:45:00,43.42,43.44,43.39,43.41,11200.0,30.1892,30.2031,30.1683,30.1822,11200.0
2013-10-14 13:50:00,43.41,43.42,43.37,43.37,5400.0,30.1822,30.1892,30.1544,30.1544,5400.0
2013-10-14 13:55:00,43.36,43.38,43.34,43.38,10000.0,30.1475,30.1614,30.1336,30.1614,10000.0
2013-10-14 14:00:00,43.38,43.39,43.34,43.35,12800.0,30.1614,30.1683,30.1336,30.1405,12800.0
2013-10-14 14:05:00,43.35,43.43,43.35,43.43,19600.0,30.1405,30.1961,30.1405,30.1961,19600.0
2013-10-14 14:10:00,43.42,43.42,43.4,43.41,4800.0,30.1892,30.1892,30.1753,30.1822,4800.0
2013-10-14 14:15:00,43.42,43.44,43.42,43.44,5200.0,30.1892,30.2031,30.1892,30.2031,5200.0
2013-10-14 14:20:00,43.44,43.46,43.43,43.43,11000.0,30.2031,30.217,30.1961,30.1961,11000.0
2013-10-14 14:25:00,43.42,43.43,43.4,43.4,12600.0,30.1892,30.1961,30.1753,30.1753,12600.0
2013-10-14 14:30:00,43.4,43.42,43.35,43.35,23000.0,30.1753,30.1892,30.1405,30.1405,23000.0
2013-10-14 14:35:00,43.35,43.38,43.35,43.37,7600.0,30.1405,30.1614,30.1405,30.1544,7600.0
2013-10-14 14:40:00,43.36,43.36,43.22,43.23,20400.0,30.1475,30.1475,30.0501,30.0571,20400.0
2013-10-14 14:45:00,43.24,43.28,43.2,43.28,22200.0,30.064,30.0918,30.0362,30.0918,22200.0
2013-10-14 14:50:00,43.29,43.35,43.29,43.33,9000.0,30.0988,30.1405,30.0988,30.1266,9000.0
2013-10-14 14:55:00,43.33,43.38,43.32,43.34,19000.0,30.1266,30.1614,30.1197,30.1336,19000.0
2013-10-14 15:00:00,43.34,43.38,43.31,43.35,14200.0,30.1336,30.1614,30.1127,30.1405,14200.0
2013-10-14 15:05:00,43.36,43.4,43.33,43.4,18600.0,30.1475,30.1753,30.1266,30.1753,18600.0
2013-10-14 15:10:00,43.41,43.48,43.4,43.46,9000.0,30.1822,30.2309,30.1753,30.217,9000.0
2013-10-14 15:15:00,43.45,43.48,43.45,43.47,21800.0,30.21,30.2309,30.21,30.2239,21800.0
2013-10-14 15:20:00,43.44,43.46,43.4,43.45,15400.0,30.2031,30.217,30.1753,30.21,15400.0
2013-10-14 15:25:00,43.46,43.46,43.43,43.44,15400.0,30.217,30.217,30.1961,30.2031,15400.0
2013-10-14 15:30:00,43.44,43.51,43.44,43.48,41200.0,30.2031,30.2518,30.2031,30.2309,41200.0
2013-10-14 15:35:00,43.48,43.51,43.46,43.46,33800.0,30.2309,30.2518,30.217,30.217,33800.0
2013-10-14 15:40:00,43.46,43.48,43.42,43.48,29800.0,30.217,30.2309,30.1892,30.2309,29800.0
2013-10-14 15:45:00,43.47,43.49,43.41,43.42,60000.0,30.2239,30.2379,30.1822,30.1892,60000.0
2013-10-14 15:50:00,43.43,43.48,43.42,43.47,42600.0,30.1961,30.2309,30.1892,30.2239,42600.0
2013-10-14 15:55:00,43.47,43.54,43.45,43.53,85000.0,30.2239,30.2726,30.21,30.2657,85000.0
2013-10-15 09:30:00,43.36,43.36,43.16,43.18,23600.0,30.1475,30.1475,30.0084,30.0223,23600.0
2013-10-15 09:35:00,43.18,43.4,43.18,43.29,7200.0,30.0223,30.1753,30.0223,30.0988,7200.0
2013-10-15 09:40:00,43.29,43.3,43.12,43.2,5000.0,30.0988,30.1057,29.9806,30.0362,5000.0
2013-10-15 09:45:00,43.23,43.31,43.17,43.22,46400.0,30.0571,30.1127,30.0154,30.0501,46400.0
2013-10-15 09:50:00,43.22,43.24,43.1,43.22,47800.0,30.0501,30.064,29.9667,30.0501,47800.0
2013-10-15 09:55:00,43.22,43.23,43.13,43.16,15200.0,30.0501,30.0571,29.9875,30.0084,15200.0
2013-10-15 10:00:00,43.14,43.16,43.1,43.16,12200.0,29.9945,30.0084,29.9667,30.0084,12200.0
2013-10-15 10:05:00,43.16,43.3,43.14,43.29,31000.0,30.0084,30.1057,29.9945,30.0988,31000.0
2013-10-15 10:10:00,43.31,43.32,43.24,43.27,24200.0,30.1127,30.1197,30.064,30.0849,24200.0
2013-10-15 10:15:00,43.24,43.29,43.21,43.23,17600.0,30.064,30.0988,30.0432,30.0571,17600.0
2013-10-15 10:20:00,43.23,43.26,43.2,43.25,24800.0,30.0571,30.0779,30.0362,30.071,24800.0
2013-10-15 10:25:00,43.24,43.27,43.24,43.27,7800.0,30.064,30.0849,30.064,30.0849,7800.0
2013-10-15 10:30:00,43.31,43.33,43.26,43.27,22200.0,30.1127,30.1266,30.0779,30.0849,22200.0
2013-10-15 10:35:00,43.27,43.33,43.25,43.28,17000.0,30.0849,30.1266,30.071,30.0918,17000.0
2013-10-15 10:40:00,43.27,43.32,43.23,43.27,12800.0,30.0849,30.1197,30.0571,30.0849,12800.0
2013-10-15 10:45:00,43.27,43.29,43.27,43.28,6600.0,30.0849,30.0988,30.0849,30.0918,6600.0
2013-10-15 10:50:00,43.29,43.29,43.24,43.25,10600.0,30.0988,30.0988,30.064,30.071,10600.0
2013-10-15 10:55:00,43.24,43.26,43.17,43.2,73600.0,30.064,30.0779,30.0154,30.0362,73600.0
2013-10-15 11:00:00,43.19,43.23,43.17,43.21,86000.0,30.0293,30.0571,30.0154,30.0432,86000.0
2013-10-15 11:05:00,43.2,43.2,43.13,43.15,18000.0,30.0362,30.0362,29.9875,30.0015,18000.0
2013-10-15 11:10:00,43.15,43.29,43.1,43.21,68200.0,30.0015,30.0988,29.9667,30.0432,68200.0
2013-10-15 11:15:00,43.21,43.21,43.17,43.21,11600.0,30.0432,30.0432,30.0154,30.0432,11600.0
2013-10-15 11:20:00,43.2,43.24,43.2,43.23,12200.0,30.0362,30.064,30.0362,30.0571,12200.0
2013-10-15 11:25:00,43.23,43.24,43.21,43.22,11800.0,30.0571,30.064,30.0432,30.0501,11800.0
2013-10-15 11:30:00,43.22,43.22,43.17,43.17,13200.0,30.0501,30.0501,30.0154,30.0154,13200.0
2013-10-15 11:35:00,43.16,43.16,43.12,43.13,20800.0,30.0084,30.0084,29.9806,29.9875,20800.0
2013-10-15 11:40:00,43.13,43.18,43.12,43.18,38800.0,29.9875,30.0223,29.9806,30.0223,38800.0
2013-10-15 11:45:00,43.18,43.23,43.18,43.23,44400.0,30.0223,30.0571,30.0223,30.0571,44400.0
2013-10-15 11:50:00,43.23,43.28,43.23,43.28,73800.0,30.0571,30.0918,30.0571,30.0918,73800.0
2013-10-15 11:55:00,43.28,43.34,43.28,43.31,33400.0,30.0918,30.1336,30.0918,30.1127,33400.0
2013-10-15 12:00:00,43.32,43.32,43.28,43.29,10600.0,30.1197,30.1197,30.0918,30.0988,10600.0
2013-10-15 12:05:00,43.28,43.3,43.26,43.3,8800.0,30.0918,30.1057,30.0779,30.1057,8800.0
2013-10-15 12:10:00,43.31,43.37,43.31,43.35,9400.0,30.1127,30.1544,30.1127,30.1405,9400.0
2013-10-15 12:15:00,43.35,43.35,43.31,43.34,23400.0,30.1405,30.1405,30.1127,30.1336,23400.0
2013-10-15 12:20:00,43.32,43.32,43.26,43.27,7600.0,30.1197,30.1197,30.0779,30.0849,7600.0
2013-10-15 12:25:00,43.28,43.32,43.26,43.26,22800.0,30.0918,30.1197,30.0779,30.0779,22800.0
2013-10-15 12:30:00,43.27,43.3,43.23,43.27,61800.0,30.0849,30.1057,30.0571,30.0849,61800.0
2013-10-15 12:35:00,43.27,43.3,43.24,43.26,10400.0,30.0849,30.1057,30.064,30.0779,10400.0
2013-10-15 12:40:00,43.24,43.3,43.24,43.27,8000.0,30.064,30.1057,30.064,30.0849,8000.0
2013-10-15 12:45:00,43.27,43.27,43.24,43.25,14400.0,30.0849,30.0849,30.064,30.071,14400.0
2013-10-15 12:50:00,43.26,43.26,43.22,43.23,13400.0,30.0779,30.0779,30.0501,30.0571,13400.0
2013-10-15 12:55:00,43.23,43.26,43.19,43.22,19400.0,30.0571,30.0779,30.0293,30.0501,19400.0
2013-10-15 13:00:00,43.23,43.26,43.21,43.24,65200.0,30.0571,30.0779,30.0432,30.064,65200.0
2013-10-15 13:05:00,43.23,43.26,43.21,43.23,25600.0,30.0571,30.0779,30.0432,30.0571,25600.0
2013-10-15 13:10:00,43.23,43.26,43.21,43.21,26400.0,30.0571,30.0779,30.0432,30.0432,26400.0
2013-10-15 13:15:00,43.17,43.18,43.12,43.13,3800.0,30.0154,30.0223,29.9806,29.9875,3800.0
2013-10-15 13:20:00,43.13,43.13,43.07,43.07,4000.0,29.9875,29.9875,29.9458,29.9458,4000.0
2013-10-15 13:25:00,43.07,43.07,42.99,42.99,6200.0,29.9458,29.9458,29.8902,29.8902,6200.0
2013-10-15 13:30:00,42.99,43.03,42.97,43.03,14400.0,29.8902,29.918,29.8763,29.918,14400.0
2013-10-15 13:35:00,43.04,43.09,43.02,43.08,13200.0,29.925,29.9597,29.9111,29.9528,13200.0
2013-10-15 13:40:00,43.08,43.12,43.08,43.1,5600.0,29.9528,29.9806,29.9528,29.9667,5600.0
2013-10-15 13:45:00,43.1,43.1,43.09,43.1,2800.0,29.9667,29.9667,29.9597,29.9667,2800.0
2013-10-15 13:50:00,43.09,43.12,43.08,43.08,5600.0,29.9597,29.9806,29.9528,29.9528,5600.0
2013-10-15 13:55:00,43.09,43.1,43.09,43.09,2000.0,29.9597,29.9667,29.9597,29.9597,2000.0
2013-10-15 14:00:00,43.08,43.1,43.08,43.1,3800.0,29.9528,29.9667,29.9528,29.9667,3800.0
2013-10-15 14:05:00,43.1,43.1,43.08,43.08,5400.0,29.9667,29.9667,29.9528,29.9528,5400.0
2013-10-15 14:10:00,43.08,43.1,43.07,43.08,18400.0,29.9528,29.9667,29.9458,29.9528,18400.0
2013-10-15 14:15:00,43.07,43.08,43.05,43.05,8000.0,29.9458,29.9528,29.9319,29.9319,8000.0
2013-10-15 14:20:00,43.06,43.06,42.94,42.94,12600.0,29.9389,29.9389,29.8554,29.8554,12600.0
2013-10-15 14:25:00,42.94,42.98,42.92,42.94,18000.0,29.8554,29.8833,29.8415,29.8554,18000.0
2013-10-15 14:30:00,42.93,42.99,42.93,42.96,11600.0,29.8485,29.8902,29.8485,29.8694,11600.0
2013-10-15 14:35:00,42.96,42.97,42.85,42.94,32600.0,29.8694,29.8763,29.7929,29.8554,32600.0
2013-10-15 14:40:00,42.93,42.93,42.88,42.9,25400.0,29.8485,29.8485,29.8137,29.8276,25400.0
2013-10-15 14:45:00,42.92,42.92,42.8,42.91,35400.0,29.8415,29.8415,29.7581,29.8346,35400.0
2013-10-15 14:50:00,42.91,42.99,42.91,42.96,33000.0,29.8346,29.8902,29.8346,29.8694,33000.0
2013-10-15 14:55:00,42.95,43.01,42.95,43.01,24800.0,29.8624,29.9041,29.8624,29.9041,24800.0
2013-10-15 15:00:00,43.01,43.04,42.98,43.0,14800.0,29.9041,29.925,29.8833,29.8972,14800.0
2013-10-15 15:05:00,42.99,43.15,42.98,43.11,41600.0,29.8902,30.0015,29.8833,29.9736,41600.0
2013-10-15 15:10:00,43.12,43.12,43.07,43.07,14400.0,29.9806,29.9806,29.9458,29.9458,14400.0
2013-10-15 15:15:00,43.07,43.07,43.02,43.04,11400.0,29.9458,29.9458,29.9111,29.925,11400.0
2013-10-15 15:20:00,43.04,43.06,43.01,43.02,15200.0,29.925,29.9389,29.9041,29.9111,15200.0
2013-10-15 15:25:00,43.02,43.02,42.99,43.0,13600.0,29.9111,29.9111,29.8902,29.8972,13600.0
2013-10-15 15:30:00,43.01,43.01,42.96,42.96,32800.0,29.9041,29.9041,29.8694,29.8694,32800.0
2013-10-15 15:35:00,42.96,42.97,42.9,42.91,28400.0,29.8694,29.8763,29.8276,29.8346,28400.0
2013-10-15 15:40:00,42.91,42.93,42.85,42.85,22600.0,29.8346,29.8485,29.7929,29.7929,22600.0
2013-10-15 15:45:00,42.86,42.92,42.85,42.9,29800.0,29.7998,29.8415,29.7929,29.8276,29800.0
2013-10-15 15:50:00,42.9,42.9,42.86,42.88,29600.0,29.8276,29.8276,29.7998,29.8137,29600.0
2013-10-15 15:55:00,42.88,42.89,42.83,42.84,104200.0,29.8137,29.8207,29.779,29.7859,104200.0
2013-10-16 09:30:00,43.46,43.56,43.31,43.56,206600.0,30.217,30.2865,30.1127,30.2865,206600.0
2013-10-16 09:35:00,43.55,43.55,43.42,43.48,27400.0,30.2796,30.2796,30.1892,30.2309,27400.0
2013-10-16 09:40:00,43.47,43.56,43.39,43.4,44600.0,30.2239,30.2865,30.1683,30.1753,44600.0
2013-10-16 09:45:00,43.41,43.43,43.34,43.38,37000.0,30.1822,30.1961,30.1336,30.1614,37000.0
2013-10-16 09:50:00,43.34,43.54,43.34,43.51,27000.0,30.1336,30.2726,30.1336,30.2518,27000.0
2013-10-16 09:55:00,43.52,43.58,43.45,43.45,41200.0,30.2587,30.3004,30.21,30.21,41200.0
2013-10-16 10:00:00,43.44,43.57,43.42,43.55,29800.0,30.2031,30.2935,30.1892,30.2796,29800.0
2013-10-16 10:05:00,43.56,43.57,43.45,43.57,28800.0,30.2865,30.2935,30.21,30.2935,28800.0
2013-10-16 10:10:00,43.58,43.6,43.47,43.48,22000.0,30.3004,30.3143,30.2239,30.2309,22000.0
2013-10-16 10:15:00,43.51,43.65,43.49,43.65,26800.0,30.2518,30.3491,30.2379,30.3491,26800.0
2013-10-16 10:20:00,43.65,43.69,43.57,43.59,44200.0,30.3491,30.3769,30.2935,30.3074,44200.0
2013-10-16 10:25:00,43.59,43.6,43.53,43.59,35400.0,30.3074,30.3143,30.2657,30.3074,35400.0
2013-10-16 10:30:00,43.58,43.6,43.54,43.56,25600.0,30.3004,30.3143,30.2726,30.2865,25600.0
2013-10-16 10:35:00,43.55,43.56,43.47,43.47,24000.0,30.2796,30.2865,30.2239,30.2239,24000.0
2013-10-16 10:40:00,43.48,43.49,43.42,43.46,59600.0,30.2309,30.2379,30.1892,30.217,59600.0
2013-10-16 10:45:00,43.46,43.54,43.43,43.5,64200.0,30.217,30.2726,30.1961,30.2448,64200.0
2013-10-16 10:50:00,43.5,43.52,43.47,43.5,35200.0,30.2448,30.2587,30.2239,30.2448,35200.0
2013-10-16 10:55:00,43.5,43.57,43.44,43.57,30400.0,30.2448,30.2935,30.2031,30.2935,30400.0
2013-10-16 11:00:00,43.57,43.62,43.57,43.62,11200.0,30.2935,30.3282,30.2935,30.3282,11200.0
2013-10-16 11:05:00,43.62,43.63,43.6,43.63,36600.0,30.3282,30.3352,30.3143,30.3352,36600.0
2013-10-16 11:10:00,43.62,43.68,43.6,43.66,22000.0,30.3282,30.37,30.3143,30.356,22000.0
2013-10-16 11:15:00,43.66,43.7,43.65,43.65,15600.0,30.356,30.3839,30.3491,30.3491,15600.0
2013-10-16 11:20:00,43.66,43.69,43.64,43.64,15600.0,30.356,30.3769,30.3421,30.3421,15600.0
2013-10-16 11:25:00,43.64,43.64,43.62,43.62,13400.0,30.3421,30.3421,30.3282,30.3282,13400.0
2013-10-16 11:30:00,43.62,43.64,43.62,43.63,10000.0,30.3282,30.3421,30.3282,30.3352,10000.0
2013-10-16 11:35:00,43.63,43.66,43.63,43.65,17000.0,30.3352,30.356,30.3352,30.3491,17000.0
2013-10-16 11:40:00,43.65,43.69,43.65,43.68,16600.0,30.3491,30.3769,30.3491,30.37,16600.0
2013-10-16 11:45:00,43.69,43.79,43.69,43.77,48400.0,30.3769,30.4464,30.3769,30.4325,48400.0
2013-10-16 11:50:00,43.77,43.82,43.77,43.79,26400.0,30.4325,30.4673,30.4325,30.4464,26400.0
2013-10-16 11:55:00,43.8,43.82,43.8,43.81,6600.0,30.4534,30.4673,30.4534,30.4603,6600.0
2013-10-16 12:00:00,43.8,43.8,43.77,43.78,4400.0,30.4534,30.4534,30.4325,30.4395,4400.0
2013-10-16 12:05:00,43.79,43.8,43.77,43.79,13400.0,30.4464,30.4534,30.4325,30.4464,13400.0
2013-10-16 12:10:00,43.78,43.8,43.77,43.77,4000.0,30.4395,30.4534,30.4325,30.4325,4000.0
2013-10-16 12:15:00,43.78,43.81,43.77,43.81,10800.0,30.4395,30.4603,30.4325,30.4603,10800.0
2013-10-16 12:20:00,43.81,43.83,43.79,43.79,13200.0,30.4603,30.4742,30.4464,30.4464,13200.0
2013-10-16 12:25:00,43.8,43.82,43.78,43.79,10800.0,30.4534,30.4673,30.4395,30.4464,10800.0
2013-10-16 12:30:00,43.74,43.77,43.74,43.76,14600.0,30.4117,30.4325,30.4117,30.4256,14600.0
2013-10-16 12:35:00,43.76,43.79,43.76,43.76,8200.0,30.4256,30.4464,30.4256,30.4256,8200.0
2013-10-16 12:40:00,43.76,43.78,43.75,43.78,15400.0,30.4256,30.4395,30.4186,30.4395,15400.0
2013-10-16 12:45:00,43.77,43.82,43.77,43.8,16800.0,30.4325,30.4673,30.4325,30.4534,16800.0
2013-10-16 12:50:00,43.8,43.81,43.79,43.81,10200.0,30.4534,30.4603,30.4464,30.4603,10200.0
2013-10-16 12:55:00,43.81,43.82,43.79,43.79,12600.0,30.4603,30.4673,30.4464,30.4464,12600.0
2013-10-16 13:00:00,43.79,43.79,43.76,43.76,9200.0,30.4464,30.4464,30.4256,30.4256,9200.0
2013-10-16 13:05:00,43.77,43.78,43.74,43.74,4800.0,30.4325,30.4395,30.4117,30.4117,4800.0
2013-10-16 13:10:00,43.74,43.77,43.73,43.77,14800.0,30.4117,30.4325,30.4047,30.4325,14800.0
2013-10-16 13:15:00,43.78,43.83,43.78,43.83,17600.0,30.4395,30.4742,30.4395,30.4742,17600.0
2013-10-16 13:20:00,43.83,43.84,43.81,43.81,7400.0,30.4742,30.4812,30.4603,30.4603,7400.0
2013-10-16 13:25:00,43.82,43.88,43.82,43.86,17400.0,30.4673,30.509,30.4673,30.4951,17400.0
2013-10-16 13:30:00,43.85,43.89,43.85,43.89,11600.0,30.4882,30.516,30.4882,30.516,11600.0
2013-10-16 13:35:00,43.89,43.9,43.85,43.9,12600.0,30.516,30.5229,30.4882,30.5229,12600.0
2013-10-16 13:40:00,43.91,43.93,43.88,43.88,10600.0,30.5299,30.5438,30.509,30.509,10600.0
2013-10-16 13:45:00,43.88,43.9,43.87,43.87,5000.0,30.509,30.5229,30.5021,30.5021,5000.0
2013-10-16 13:50:00,43.88,43.89,43.83,43.83,28800.0,30.509,30.516,30.4742,30.4742,28800.0
2013-10-16 13:55:00,43.83,43.84,43.82,43.83,9000.0,30.4742,30.4812,30.4673,30.4742,9000.0
2013-10-16 14:00:00,43.82,43.82,43.75,43.75,16600.0,30.4673,30.4673,30.4186,30.4186,16600.0
2013-10-16 14:05:00,43.76,43.85,43.75,43.81,50000.0,30.4256,30.4882,30.4186,30.4603,50000.0
2013-10-16 14:10:00,43.82,43.83,43.78,43.82,8400.0,30.4673,30.4742,30.4395,30.4673,8400.0
2013-10-16 14:15:00,43.82,43.83,43.78,43.79,8000.0,30.4673,30.4742,30.4395,30.4464,8000.0
2013-10-16 14:20:00,43.79,43.79,43.73,43.73,7600.0,30.4464,30.4464,30.4047,30.4047,7600.0
2013-10-16 14:25:00,43.72,43.72,43.68,43.69,15800.0,30.3978,30.3978,30.37,30.3769,15800.0
2013-10-16 14:30:00,43.69,43.7,43.67,43.67,23600.0,30.3769,30.3839,30.363,30.363,23600.0
2013-10-16 14:35:00,43.68,43.68,43.62,43.62,10400.0,30.37,30.37,30.3282,30.3282,10400.0
2013-10-16 14:40:00,43.62,43.62,43.57,43.6,30800.0,30.3282,30.3282,30.2935,30.3143,30800.0
2013-10-16 14:45:00,43.6,43.62,43.59,43.61,17800.0,30.3143,30.3282,30.3074,30.3213,17800.0
2013-10-16 14:50:00,43.62,43.62,43.55,43.56,16400.0,30.3282,30.3282,30.2796,30.2865,16400.0
2013-10-16 14:55:00,43.55,43.56,43.52,43.52,8200.0,30.2796,30.2865,30.2587,30.2587,8200.0
2013-10-16 15:00:00,43.53,43.53,43.48,43.5,19000.0,30.2657,30.2657,30.2309,30.2448,19000.0
2013-10-16 15:05:00,43.51,43.55,43.51,43.55,18200.0,30.2518,30.2796,30.2518,30.2796,18200.0
2013-10-16 15:10:00,43.56,43.62,43.56,43.62,31600.0,30.2865,30.3282,30.2865,30.3282,31600.0
2013-10-16 15:15:00,43.62,43.65,43.61,43.65,20200.0,30.3282,30.3491,30.3213,30.3491,20200.0
2013-10-16 15:20:00,43.65,43.65,43.6,43.64,21600.0,30.3491,30.3491,30.3143,30.3421,21600.0
2013-10-16 15:25:00,43.64,43.65,43.62,43.63,18000.0,30.3421,30.3491,30.3282,30.3352,18000.0
2013-10-16 15:30:00,43.63,43.77,43.62,43.77,64000.0,30.3352,30.4325,30.3282,30.4325,64000.0
2013-10-16 15:35:00,43.78,43.83,43.76,43.82,21000.0,30.4395,30.4742,30.4256,30.4673,21000.0
2013-10-16 15:40:00,43.82,43.83,43.77,43.82,21800.0,30.4673,30.4742,30.4325,30.4673,21800.0
2013-10-16 15:45:00,43.82,43.87,43.81,43.84,46600.0,30.4673,30.5021,30.4603,30.4812,46600.0
2013-10-16 15:50:00,43.84,43.85,43.82,43.84,59400.0,30.4812,30.4882,30.4673,30.4812,59400.0
2013-10-16 15:55:00,43.84,43.85,43.82,43.84,100600.0,30.4812,30.4882,30.4673,30.4812,100600.0
2013-10-17 09:30:00,43.75,43.84,43.67,43.7,59400.0,30.4186,30.4812,30.363,30.3839,59400.0
2013-10-17 09:35:00,43.67,43.68,43.49,43.59,18800.0,30.363,30.37,30.2379,30.3074,18800.0
2013-10-17 09:40:00,43.62,43.76,43.52,43.76,100600.0,30.3282,30.4256,30.2587,30.4256,100600.0
2013-10-17 09:45:00,43.78,43.89,43.76,43.89,6200.0,30.4395,30.516,30.4256,30.516,6200.0
2013-10-17 09:50:00,43.87,43.95,43.84,43.88,14200.0,30.5021,30.5577,30.4812,30.509,14200.0
2013-10-17 09:55:00,43.88,43.91,43.83,43.86,14400.0,30.509,30.5299,30.4742,30.4951,14400.0
2013-10-17 10:00:00,43.87,43.98,43.82,43.98,15200.0,30.5021,30.5785,30.4673,30.5785,15200.0
2013-10-17 10:05:00,44.01,44.02,43.95,43.99,19200.0,30.5994,30.6064,30.5577,30.5855,19200.0
2013-10-17 10:10:00,43.99,43.99,43.94,43.96,13000.0,30.5855,30.5855,30.5507,30.5646,13000.0
2013-10-17 10:15:00,43.96,44.04,43.96,44.04,16600.0,30.5646,30.6203,30.5646,30.6203,16600.0
2013-10-17 10:20:00,44.03,44.07,44.01,44.06,19800.0,30.6133,30.6411,30.5994,30.6342,19800.0
2013-10-17 10:25:00,44.06,44.12,44.05,44.09,24800.0,30.6342,30.6759,30.6272,30.655,24800.0
2013-10-17 10:30:00,44.1,44.17,44.09,44.15,18400.0,30.662,30.7106,30.655,30.6967,18400.0
2013-10-17 10:35:00,44.15,44.24,44.15,44.22,24600.0,30.6967,30.7593,30.6967,30.7454,24600.0
2013-10-17 10:40:00,44.22,44.28,44.22,44.27,33600.0,30.7454,30.7871,30.7454,30.7802,33600.0
2013-10-17 10:45:00,44.27,44.28,44.21,44.22,30000.0,30.7802,30.7871,30.7385,30.7454,30000.0
2013-10-17 10:50:00,44.22,44.31,44.22,44.29,19400.0,30.7454,30.808,30.7454,30.7941,19400.0
2013-10-17 10:55:00,44.27,44.27,44.22,44.24,14800.0,30.7802,30.7802,30.7454,30.7593,14800.0
2013-10-17 11:00:00,44.23,44.29,44.2,44.28,20800.0,30.7524,30.7941,30.7315,30.7871,20800.0
2013-10-17 11:05:00,44.28,44.32,44.24,44.31,42400.0,30.7871,30.8149,30.7593,30.808,42400.0
2013-10-17 11:10:00,44.31,44.35,44.3,44.33,16200.0,30.808,30.8358,30.801,30.8219,16200.0
2013-10-17 11:15:00,44.34,44.38,44.31,44.38,16400.0,30.8288,30.8567,30.808,30.8567,16400.0
2013-10-17 11:20:00,44.38,44.42,44.35,44.38,21600.0,30.8567,30.8845,30.8358,30.8567,21600.0
2013-10-17 11:25:00,44.38,44.42,44.38,44.39,35400.0,30.8567,30.8845,30.8567,30.8636,35400.0
2013-10-17 11:30:00,44.4,44.48,44.4,44.48,20400.0,30.8706,30.9262,30.8706,30.9262,20400.0
2013-10-17 11:35:00,44.49,44.57,44.47,44.57,30800.0,30.9331,30.9888,30.9192,30.9888,30800.0
2013-10-17 11:40:00,44.56,44.62,44.55,44.57,21800.0,30.9818,31.0235,30.9749,30.9888,21800.0
2013-10-17 11:45:00,44.56,44.57,44.51,44.52,16400.0,30.9818,30.9888,30.947,30.954,16400.0
2013-10-17 11:50:00,44.52,44.56,44.51,44.55,24000.0,30.954,30.9818,30.947,30.9749,24000.0
2013-10-17 11:55:00,44.54,44.54,44.44,44.44,16200.0,30.9679,30.9679,30.8984,30.8984,16200.0
2013-10-17 12:00:00,44.44,44.49,44.44,44.45,14800.0,30.8984,30.9331,30.8984,30.9053,14800.0
2013-10-17 12:05:00,44.46,44.52,44.45,44.52,4600.0,30.9123,30.954,30.9053,30.954,4600.0
2013-10-17 12:10:00,44.5,44.52,44.45,44.49,11800.0,30.9401,30.954,30.9053,30.9331,11800.0
2013-10-17 12:15:00,44.51,44.59,44.49,44.59,11600.0,30.947,31.0027,30.9331,31.0027,11600.0
2013-10-17 12:20:00,44.6,44.6,44.55,44.58,24800.0,31.0096,31.0096,30.9749,30.9957,24800.0
2013-10-17 12:25:00,44.58,44.63,44.58,44.6,14400.0,30.9957,31.0305,30.9957,31.0096,14400.0
2013-10-17 12:30:00,44.6,44.63,44.6,44.6,13600.0,31.0096,31.0305,31.0096,31.0096,13600.0
2013-10-17 12:35:00,44.6,44.64,44.6,44.63,14800.0,31.0096,31.0374,31.0096,31.0305,14800.0
2013-10-17 12:40:00,44.63,44.64,44.59,44.6,12400.0,31.0305,31.0374,31.0027,31.0096,12400.0
2013-10-17 12:45:00,44.59,44.67,44.59,44.63,15800.0,31.0027,31.0583,31.0027,31.0305,15800.0
2013-10-17 12:50:00,44.63,44.68,44.63,44.67,12600.0,31.0305,31.0652,31.0305,31.0583,12600.0
2013-10-17 12:55:00,44.67,44.75,44.67,44.73,15200.0,31.0583,31.1139,31.0583,31.1,15200.0
2013-10-17 13:00:00,44.72,44.73,44.69,44.71,12600.0,31.093,31.1,31.0722,31.0861,12600.0
2013-10-17 13:05:00,44.7,44.71,44.67,44.7,19600.0,31.0791,31.0861,31.0583,31.0791,19600.0
2013-10-17 13:10:00,44.69,44.69,44.57,44.57,54000.0,31.0722,31.0722,30.9888,30.9888,54000.0
2013-10-17 13:15:00,44.58,44.58,44.51,44.57,40400.0,30.9957,30.9957,30.947,30.9888,40400.0
2013-10-17 13:20:00,44.57,44.59,44.52,44.55,42600.0,30.9888,31.0027,30.954,30.9749,42600.0
2013-10-17 13:25:00,44.55,44.56,44.52,44.55,39600.0,30.9749,30.9818,30.954,30.9749,39600.0
2013-10-17 13:30:00,44.55,44.56,44.54,44.55,14200.0,30.9749,30.9818,30.9679,30.9749,14200.0
2013-10-17 13:35:00,44.56,44.57,44.51,44.53,43000.0,30.9818,30.9888,30.947,30.9609,43000.0
2013-10-17 13:40:00,44.54,44.59,44.54,44.59,5600.0,30.9679,31.0027,30.9679,31.0027,5600.0
2013-10-17 13:45:00,44.6,44.6,44.52,44.53,8800.0,31.0096,31.0096,30.954,30.9609,8800.0
2013-10-17 13:50:00,44.52,44.54,44.52,44.54,7600.0,30.954,30.9679,30.954,30.9679,7600.0
2013-10-17 13:55:00,44.54,44.54,44.51,44.52,6800.0,30.9679,30.9679,30.947,30.954,6800.0
2013-10-17 14:00:00,44.5,44.52,44.49,44.52,15600.0,30.9401,30.954,30.9331,30.954,15600.0
2013-10-17 14:05:00,44.54,44.6,44.54,44.6,9200.0,30.9679,31.0096,30.9679,31.0096,9200.0
2013-10-17 14:10:00,44.6,44.61,44.59,44.59,5600.0,31.0096,31.0166,31.0027,31.0027,5600.0
2013-10-17 14:15:00,44.58,44.59,44.54,44.55,9800.0,30.9957,31.0027,30.9679,30.9749,9800.0
2013-10-17 14:20:00,44.55,44.6,44.55,44.6,30000.0,30.9749,31.0096,30.9749,31.0096,30000.0
2013-10-17 14:25:00,44.6,44.6,44.56,44.58,36000.0,31.0096,31.0096,30.9818,30.9957,36000.0
2013-10-17 14:30:00,44.58,44.64,44.58,44.63,21800.0,30.9957,31.0374,30.9957,31.0305,21800.0
2013-10-17 14:35:00,44.62,44.64,44.6,44.63,42800.0,31.0235,31.0374,31.0096,31.0305,42800.0
2013-10-17 14:40:00,44.63,44.66,44.62,44.63,13600.0,31.0305,31.0513,31.0235,31.0305,13600.0
2013-10-17 14:45:00,44.62,44.63,44.58,44.59,35800.0,31.0235,31.0305,30.9957,31.0027,35800.0
2013-10-17 14:50:00,44.59,44.59,44.55,44.55,42600.0,31.0027,31.0027,30.9749,30.9749,42600.0
2013-10-17 14:55:00,44.55,44.58,44.54,44.58,21200.0,30.9749,30.9957,30.9679,30.9957,21200.0
2013-10-17 15:00:00,44.58,44.59,44.55,44.57,18800.0,30.9957,31.0027,30.9749,30.9888,18800.0
2013-10-17 15:05:00,44.57,44.58,44.56,44.56,18000.0,30.9888,30.9957,30.9818,30.9818,18000.0
2013-10-17 15:10:00,44.56,44.58,44.55,44.56,26000.0,30.9818,30.9957,30.9749,30.9818,26000.0
2013-10-17 15:15:00,44.56,44.58,44.54,44.55,34600.0,30.9818,30.9957,30.9679,30.9749,34600.0
2013-10-17 15:20:00,44.55,44.56,44.52,44.52,27800.0,30.9749,30.9818,30.954,30.954,27800.0
2013-10-17 15:25:00,44.52,44.57,44.52,44.57,26600.0,30.954,30.9888,30.954,30.9888,26600.0
2013-10-17 15:30:00,44.57,44.58,44.53,44.58,37200.0,30.9888,30.9957,30.9609,30.9957,37200.0
2013-10-17 15:35:00,44.58,44.59,44.57,44.58,62800.0,30.9957,31.0027,30.9888,30.9957,62800.0
2013-10-17 15:40:00,44.58,44.7,44.58,44.68,40200.0,30.9957,31.0791,30.9957,31.0652,40200.0
2013-10-17 15:45:00,44.68,44.75,44.66,44.73,89800.0,31.0652,31.1139,31.0513,31.1,89800.0
2013-10-17 15:50:00,44.73,44.76,44.71,44.75,100400.0,31.1,31.1209,31.0861,31.1139,100400.0
2013-10-17 15:55:00,44.74,44.81,44.74,44.76,161200.0,31.107,31.1556,31.107,31.1209,161200.0
2013-10-18 09:30:00,44.96,45.02,44.84,44.86,241200.0,31.2599,31.3016,31.1765,31.1904,241200.0
2013-10-18 09:35:00,44.92,45.17,44.87,45.15,58800.0,31.2321,31.4059,31.1973,31.392,58800.0
2013-10-18 09:40:00,45.16,45.27,45.1,45.12,42200.0,31.399,31.4755,31.3573,31.3712,42200.0
2013-10-18 09:45:00,45.12,45.21,45.12,45.16,34800.0,31.3712,31.4337,31.3712,31.399,34800.0
2013-10-18 09:50:00,45.17,45.18,45.09,45.15,33600.0,31.4059,31.4129,31.3503,31.392,33600.0
2013-10-18 09:55:00,45.2,45.33,45.19,45.31,26000.0,31.4268,31.5172,31.4198,31.5033,26000.0
2013-10-18 10:00:00,45.3,45.31,45.2,45.21,25400.0,31.4963,31.5033,31.4268,31.4337,25400.0
2013-10-18 10:05:00,45.22,45.38,45.22,45.28,44000.0,31.4407,31.5519,31.4407,31.4824,44000.0
2013-10-18 10:10:00,45.27,45.28,45.2,45.23,24200.0,31.4755,31.4824,31.4268,31.4476,24200.0
2013-10-18 10:15:00,45.22,45.24,45.19,45.2,26600.0,31.4407,31.4546,31.4198,31.4268,26600.0
2013-10-18 10:20:00,45.2,45.23,45.19,45.23,24600.0,31.4268,31.4476,31.4198,31.4476,24600.0
2013-10-18 10:25:00,45.24,45.32,45.23,45.25,34600.0,31.4546,31.5102,31.4476,31.4615,34600.0
2013-10-18 10:30:00,45.26,45.26,45.18,45.18,23200.0,31.4685,31.4685,31.4129,31.4129,23200.0
2013-10-18 10:35:00,45.17,45.17,45.05,45.07,34800.0,31.4059,31.4059,31.3225,31.3364,34800.0
2013-10-18 10:40:00,45.07,45.1,45.05,45.07,29000.0,31.3364,31.3573,31.3225,31.3364,29000.0
2013-10-18 10:45:00,45.08,45.1,45.05,45.05,22400.0,31.3434,31.3573,31.3225,31.3225,22400.0
2013-10-18 10:50:00,45.05,45.1,45.05,45.1,24800.0,31.3225,31.3573,31.3225,31.3573,24800.0
2013-10-18 10:55:00,45.1,45.1,45.07,45.08,15400.0,31.3573,31.3573,31.3364,31.3434,15400.0
2013-10-18 11:00:00,45.08,45.17,45.08,45.17,13600.0,31.3434,31.4059,31.3434,31.4059,13600.0
2013-10-18 11:05:00,45.17,45.17,45.13,45.16,13000.0,31.4059,31.4059,31.3781,31.399,13000.0
2013-10-18 11:10:00,45.15,45.22,45.15,45.18,15200.0,31.392,31.4407,31.392,31.4129,15200.0
2013-10-18 11:15:00,45.17,45.19,45.13,45.18,16200.0,31.4059,31.4198,31.3781,31.4129,16200.0
2013-10-18 11:20:00,45.18,45.23,45.18,45.2,25200.0,31.4129,31.4476,31.4129,31.4268,25200.0
2013-10-18 11:25:00,45.2,45.27,45.2,45.27,26800.0,31.4268,31.4755,31.4268,31.4755,26800.0
2013-10-18 11:30:00,45.27,45.27,45.24,45.26,12800.0,31.4755,31.4755,31.4546,31.4685,12800.0
2013-10-18 11:35:00,45.27,45.27,45.24,45.24,12000.0,31.4755,31.4755,31.4546,31.4546,12000.0
2013-10-18 11:40:00,45.24,45.24,45.22,45.23,20200.0,31.4546,31.4546,31.4407,31.4476,20200.0
2013-10-18 11:45:00,45.23,45.29,45.23,45.29,16800.0,31.4476,31.4894,31.4476,31.4894,16800.0
2013-10-18 11:50:00,45.29,45.31,45.28,45.3,37400.0,31.4894,31.5033,31.4824,31.4963,37400.0
2013-10-18 11:55:00,45.3,45.35,45.27,45.27,21000.0,31.4963,31.5311,31.4755,31.4755,21000.0
2013-10-18 12:00:00,45.26,45.31,45.26,45.26,23600.0,31.4685,31.5033,31.4685,31.4685,23600.0
2013-10-18 12:05:00,45.26,45.33,45.25,45.33,18800.0,31.4685,31.5172,31.4615,31.5172,18800.0
2013-10-18 12:10:00,45.34,45.34,45.29,45.3,18400.0,31.5241,31.5241,31.4894,31.4963,18400.0
2013-10-18 12:15:00,45.3,45.32,45.29,45.29,19400.0,31.4963,31.5102,31.4894,31.4894,19400.0
2013-10-18 12:20:00,45.29,45.29,45.24,45.27,14200.0,31.4894,31.4894,31.4546,31.4755,14200.0
2013-10-18 12:25:00,45.27,45.28,45.25,45.27,22800.0,31.4755,31.4824,31.4615,31.4755,22800.0
2013-10-18 12:30:00,45.27,45.33,45.27,45.33,23400.0,31.4755,31.5172,31.4755,31.5172,23400.0
2013-10-18 12:35:00,45.33,45.35,45.32,45.33,14800.0,31.5172,31.5311,31.5102,31.5172,14800.0
2013-10-18 12:40:00,45.33,45.35,45.33,45.33,13600.0,31.5172,31.5311,31.5172,31.5172,13600.0
2013-10-18 12:45:00,45.34,45.34,45.31,45.33,16400.0,31.5241,31.5241,31.5033,31.5172,16400.0
2013-10-18 12:50:00,45.33,45.33,45.26,45.26,20400.0,31.5172,31.5172,31.4685,31.4685,20400.0
2013-10-18 12:55:00,45.26,45.26,45.21,45.24,16000.0,31.4685,31.4685,31.4337,31.4546,16000.0
2013-10-18 13:00:00,45.24,45.24,45.21,45.22,12400.0,31.4546,31.4546,31.4337,31.4407,12400.0
2013-10-18 13:05:00,45.22,45.29,45.22,45.27,15400.0,31.4407,31.4894,31.4407,31.4755,15400.0
2013-10-18 13:10:00,45.27,45.31,45.26,45.31,11600.0,31.4755,31.5033,31.4685,31.5033,11600.0
2013-10-18 13:15:00,45.31,45.31,45.26,45.26,9200.0,31.5033,31.5033,31.4685,31.4685,9200.0
2013-10-18 13:20:00,45.26,45.27,45.26,45.27,11200.0,31.4685,31.4755,31.4685,31.4755,11200.0
2013-10-18 13:25:00,45.27,45.34,45.26,45.31,23000.0,31.4755,31.5241,31.4685,31.5033,23000.0
2013-10-18 13:30:00,45.3,45.3,45.24,45.26,19400.0,31.4963,31.4963,31.4546,31.4685,19400.0
2013-10-18 13:35:00,45.26,45.28,45.26,45.26,20200.0,31.4685,31.4824,31.4685,31.4685,20200.0
2013-10-18 13:40:00,45.27,45.3,45.27,45.29,13200.0,31.4755,31.4963,31.4755,31.4894,13200.0
2013-10-18 13:45:00,45.29,45.3,45.24,45.25,19200.0,31.4894,31.4963,31.4546,31.4615,19200.0
2013-10-18 13:50:00,45.24,45.27,45.24,45.26,15000.0,31.4546,31.4755,31.4546,31.4685,15000.0
2013-10-18 13:55:00,45.26,45.3,45.24,45.3,20400.0,31.4685,31.4963,31.4546,31.4963,20400.0
2013-10-18 14:00:00,45.31,45.32,45.28,45.28,17800.0,31.5033,31.5102,31.4824,31.4824,17800.0
2013-10-18 14:05:00,45.28,45.29,45.24,45.26,24400.0,31.4824,31.4894,31.4546,31.4685,24400.0
2013-10-18 14:10:00,45.26,45.27,45.25,45.26,15600.0,31.4685,31.4755,31.4615,31.4685,15600.0
2013-10-18 14:15:00,45.26,45.28,45.25,45.27,14800.0,31.4685,31.4824,31.4615,31.4755,14800.0
2013-10-18 14:20:00,45.27,45.31,45.27,45.3,19800.0,31.4755,31.5033,31.4755,31.4963,19800.0
2013-10-18 14:25:00,45.3,45.31,45.29,45.3,18000.0,31.4963,31.5033,31.4894,31.4963,18000.0
2013-10-18 14:30:00,45.3,45.31,45.29,45.3,21000.0,31.4963,31.5033,31.4894,31.4963,21000.0
2013-10-18 14:35:00,45.3,45.33,45.3,45.33,14000.0,31.4963,31.5172,31.4963,31.5172,14000.0
2013-10-18 14:40:00,45.34,45.35,45.34,45.35,21200.0,31.5241,31.5311,31.5241,31.5311,21200.0
2013-10-18 14:45:00,45.35,45.35,45.32,45.32,28800.0,31.5311,31.5311,31.5102,31.5102,28800.0
2013-10-18 14:50:00,45.33,45.35,45.31,45.31,22000.0,31.5172,31.5311,31.5033,31.5033,22000.0
2013-10-18 14:55:00,45.31,45.31,45.29,45.3,27000.0,31.5033,31.5033,31.4894,31.4963,27000.0
2013-10-18 15:00:00,45.29,45.3,45.24,45.24,46400.0,31.4894,31.4963,31.4546,31.4546,46400.0
2013-10-18 15:05:00,45.25,45.28,45.25,45.28,24400.0,31.4615,31.4824,31.4615,31.4824,24400.0
2013-10-18 15:10:00,45.27,45.27,45.2,45.2,39400.0,31.4755,31.4755,31.4268,31.4268,39400.0
2013-10-18 15:15:00,45.21,45.21,45.15,45.17,65800.0,31.4337,31.4337,31.392,31.4059,65800.0
2013-10-18 15:20:00,45.17,45.19,45.15,45.16,28800.0,31.4059,31.4198,31.392,31.399,28800.0
2013-10-18 15:25:00,45.15,45.17,45.13,45.15,35800.0,31.392,31.4059,31.3781,31.392,35800.0
2013-10-18 15:30:00,45.16,45.18,45.13,45.14,42400.0,31.399,31.4129,31.3781,31.3851,42400.0
2013-10-18 15:35:00,45.15,45.17,45.15,45.17,31800.0,31.392,31.4059,31.392,31.4059,31800.0
2013-10-18 15:40:00,45.17,45.21,45.17,45.19,42000.0,31.4059,31.4337,31.4059,31.4198,42000.0
2013-10-18 15:45:00,45.19,45.21,45.18,45.2,61000.0,31.4198,31.4337,31.4129,31.4268,61000.0
2013-10-18 15:50:00,45.2,45.2,45.19,45.2,82800.0,31.4268,31.4268,31.4198,31.4268,82800.0
2013-10-18 15:55:00,45.2,45.21,45.18,45.2,217800.0,31.4268,31.4337,31.4129,31.4268,217800.0
2013-10-21 09:30:00,45.16,45.37,45.05,45.05,49600.0,31.399,31.545,31.3225,31.3225,49600.0
2013-10-21 09:35:00,45.05,45.12,44.95,45.12,15800.0,31.3225,31.3712,31.253,31.3712,15800.0
2013-10-21 09:40:00,45.12,45.18,45.05,45.07,20000.0,31.3712,31.4129,31.3225,31.3364,20000.0
2013-10-21 09:45:00,45.08,45.08,44.91,44.91,21200.0,31.3434,31.3434,31.2252,31.2252,21200.0
2013-10-21 09:50:00,44.9,44.99,44.9,44.92,18800.0,31.2182,31.2808,31.2182,31.2321,18800.0
2013-10-21 09:55:00,44.91,45.01,44.91,44.92,13800.0,31.2252,31.2947,31.2252,31.2321,13800.0
2013-10-21 10:00:00,44.93,45.0,44.88,44.88,21000.0,31.2391,31.2877,31.2043,31.2043,21000.0
2013-10-21 10:05:00,44.88,45.01,44.88,45.01,16000.0,31.2043,31.2947,31.2043,31.2947,16000.0
2013-10-21 10:10:00,45.08,45.15,45.02,45.07,29000.0,31.3434,31.392,31.3016,31.3364,29000.0
2013-10-21 10:15:00,45.08,45.13,45.07,45.09,13000.0,31.3434,31.3781,31.3364,31.3503,13000.0
2013-10-21 10:20:00,45.1,45.12,45.01,45.02,26000.0,31.3573,31.3712,31.2947,31.3016,26000.0
2013-10-21 10:25:00,44.99,45.05,44.97,44.98,18200.0,31.2808,31.3225,31.2669,31.2738,18200.0
2013-10-21 10:30:00,44.98,45.02,44.9,44.91,27200.0,31.2738,31.3016,31.2182,31.2252,27200.0
2013-10-21 10:35:00,44.91,44.99,44.9,44.9,36800.0,31.2252,31.2808,31.2182,31.2182,36800.0
2013-10-21 10:40:00,44.91,44.93,44.84,44.85,25400.0,31.2252,31.2391,31.1765,31.1834,25400.0
2013-10-21 10:45:00,44.85,44.9,44.83,44.84,30400.0,31.1834,31.2182,31.1695,31.1765,30400.0
2013-10-21 10:50:00,44.84,44.84,44.79,44.8,22400.0,31.1765,31.1765,31.1417,31.1487,22400.0
2013-10-21 10:55:00,44.81,44.88,44.81,44.88,11600.0,31.1556,31.2043,31.1556,31.2043,11600.0
2013-10-21 11:00:00,44.87,44.89,44.86,44.88,14200.0,31.1973,31.2112,31.1904,31.2043,14200.0
2013-10-21 11:05:00,44.88,44.88,44.81,44.82,17800.0,31.2043,31.2043,31.1556,31.1626,17800.0
2013-10-21 11:10:00,44.82,44.88,44.8,44.88,23000.0,31.1626,31.2043,31.1487,31.2043,23000.0
2013-10-21 11:15:00,44.87,44.92,44.87,44.92,14000.0,31.1973,31.2321,31.1973,31.2321,14000.0
2013-10-21 11:20:00,44.93,44.99,44.93,44.97,18400.0,31.2391,31.2808,31.2391,31.2669,18400.0
2013-10-21 11:25:00,44.96,45.02,44.96,45.02,9200.0,31.2599,31.3016,31.2599,31.3016,9200.0
2013-10-21 11:30:00,45.04,45.06,45.02,45.04,25000.0,31.3155,31.3294,31.3016,31.3155,25000.0
2013-10-21 11:35:00,45.04,45.05,45.0,45.0,19200.0,31.3155,31.3225,31.2877,31.2877,19200.0
2013-10-21 11:40:00,45.01,45.04,44.99,45.01,23000.0,31.2947,31.3155,31.2808,31.2947,23000.0
2013-10-21 11:45:00,45.0,45.0,44.96,44.99,11000.0,31.2877,31.2877,31.2599,31.2808,11000.0
2013-10-21 11:50:00,44.98,45.01,44.97,45.0,17800.0,31.2738,31.2947,31.2669,31.2877,17800.0
2013-10-21 11:55:00,45.01,45.05,45.0,45.05,8200.0,31.2947,31.3225,31.2877,31.3225,8200.0
2013-10-21 12:00:00,45.03,45.06,45.02,45.06,7800.0,31.3086,31.3294,31.3016,31.3294,7800.0
2013-10-21 12:05:00,45.07,45.1,45.07,45.1,20800.0,31.3364,31.3573,31.3364,31.3573,20800.0
2013-10-21 12:10:00,45.1,45.15,45.1,45.15,3000.0,31.3573,31.392,31.3573,31.392,3000.0
2013-10-21 12:15:00,45.15,45.16,45.12,45.16,13400.0,31.392,31.399,31.3712,31.399,13400.0
2013-10-21 12:20:00,45.15,45.16,45.14,45.14,6000.0,31.392,31.399,31.3851,31.3851,6000.0
2013-10-21 12:25:00,45.14,45.14,45.12,45.13,5000.0,31.3851,31.3851,31.3712,31.3781,5000.0
2013-10-21 12:30:00,45.13,45.15,45.13,45.13,4800.0,31.3781,31.392,31.3781,31.3781,4800.0
2013-10-21 12:35:00,45.12,45.12,45.09,45.1,5600.0,31.3712,31.3712,31.3503,31.3573,5600.0
2013-10-21 12:40:00,45.11,45.12,45.07,45.07,8400.0,31.3642,31.3712,31.3364,31.3364,8400.0
2013-10-21 12:45:00,45.08,45.09,45.07,45.08,12000.0,31.3434,31.3503,31.3364,31.3434,12000.0
2013-10-21 12:50:00,45.07,45.07,45.03,45.03,20800.0,31.3364,31.3364,31.3086,31.3086,20800.0
2013-10-21 12:55:00,45.04,45.04,45.02,45.02,8000.0,31.3155,31.3155,31.3016,31.3016,8000.0
2013-10-21 13:00:00,45.02,45.02,44.99,44.99,18400.0,31.3016,31.3016,31.2808,31.2808,18400.0
2013-10-21 13:05:00,44.99,45.0,44.99,44.99,22800.0,31.2808,31.2877,31.2808,31.2808,22800.0
2013-10-21 13:10:00,44.99,45.0,44.99,45.0,9000.0,31.2808,31.2877,31.2808,31.2877,9000.0
2013-10-21 13:15:00,45.0,45.0,44.97,44.97,28800.0,31.2877,31.2877,31.2669,31.2669,28800.0
2013-10-21 13:20:00,44.97,44.98,44.95,44.95,12200.0,31.2669,31.2738,31.253,31.253,12200.0
2013-10-21 13:25:00,44.95,44.95,44.91,44.92,11800.0,31.253,31.253,31.2252,31.2321,11800.0
2013-10-21 13:30:00,44.92,44.92,44.9,44.9,14400.0,31.2321,31.2321,31.2182,31.2182,14400.0
2013-10-21 13:35:00,44.9,44.94,44.88,44.94,7000.0,31.2182,31.246,31.2043,31.246,7000.0
2013-10-21 13:40:00,44.94,44.95,44.92,44.93,5200.0,31.246,31.253,31.2321,31.2391,5200.0
2013-10-21 13:45:00,44.92,44.92,44.91,44.91,4400.0,31.2321,31.2321,31.2252,31.2252,4400.0
2013-10-21 13:50:00,44.91,44.93,44.91,44.92,4600.0,31.2252,31.2391,31.2252,31.2321,4600.0
2013-10-21 13:55:00,44.92,44.92,44.9,44.92,7000.0,31.2321,31.2321,31.2182,31.2321,7000.0
2013-10-21 14:00:00,44.93,44.93,44.88,44.88,16200.0,31.2391,31.2391,31.2043,31.2043,16200.0
2013-10-21 14:05:00,44.9,44.91,44.88,44.88,7800.0,31.2182,31.2252,31.2043,31.2043,7800.0
2013-10-21 14:10:00,44.88,44.92,44.88,44.92,13800.0,31.2043,31.2321,31.2043,31.2321,13800.0
2013-10-21 14:15:00,44.92,44.92,44.89,44.9,10000.0,31.2321,31.2321,31.2112,31.2182,10000.0
2013-10-21 14:20:00,44.9,44.9,44.87,44.87,14400.0,31.2182,31.2182,31.1973,31.1973,14400.0
2013-10-21 14:25:00,44.87,44.89,44.87,44.88,15800.0,31.1973,31.2112,31.1973,31.2043,15800.0
2013-10-21 14:30:00,44.88,44.88,44.83,44.87,13600.0,31.2043,31.2043,31.1695,31.1973,13600.0
2013-10-21 14:35:00,44.87,44.89,44.86,44.88,9200.0,31.1973,31.2112,31.1904,31.2043,9200.0
2013-10-21 14:40:00,44.88,44.88,44.87,44.88,10600.0,31.2043,31.2043,31.1973,31.2043,10600.0
2013-10-21 14:45:00,44.88,44.89,44.87,44.89,13600.0,31.2043,31.2112,31.1973,31.2112,13600.0
2013-10-21 14:50:00,44.9,44.92,44.9,44.92,8600.0,31.2182,31.2321,31.2182,31.2321,8600.0
2013-10-21 14:55:00,44.91,44.91,44.83,44.83,36000.0,31.2252,31.2252,31.1695,31.1695,36000.0
2013-10-21 15:00:00,44.83,44.85,44.83,44.85,13000.0,31.1695,31.1834,31.1695,31.1834,13000.0
2013-10-21 15:05:00,44.85,44.87,44.83,44.84,17600.0,31.1834,31.1973,31.1695,31.1765,17600.0
2013-10-21 15:10:00,44.84,44.85,44.83,44.84,27400.0,31.1765,31.1834,31.1695,31.1765,27400.0
2013-10-21 15:15:00,44.84,44.87,44.84,44.85,25000.0,31.1765,31.1973,31.1765,31.1834,25000.0
2013-10-21 15:20:00,44.85,44.85,44.82,44.82,26400.0,31.1834,31.1834,31.1626,31.1626,26400.0
2013-10-21 15:25:00,44.83,44.83,44.78,44.78,25600.0,31.1695,31.1695,31.1348,31.1348,25600.0
2013-10-21 15:30:00,44.78,44.78,44.75,44.77,68800.0,31.1348,31.1348,31.1139,31.1278,68800.0
2013-10-21 15:35:00,44.77,44.79,44.74,44.78,77200.0,31.1278,31.1417,31.107,31.1348,77200.0
2013-10-21 15:40:00,44.79,44.81,44.78,44.8,36400.0,31.1417,31.1556,31.1348,31.1487,36400.0
2013-10-21 15:45:00,44.8,44.88,44.8,44.84,50600.0,31.1487,31.2043,31.1487,31.1765,50600.0
2013-10-21 15:50:00,44.84,44.85,44.81,44.83,61000.0,31.1765,31.1834,31.1556,31.1695,61000.0
2013-10-21 15:55:00,44.83,44.88,44.81,44.88,185600.0,31.1695,31.2043,31.1556,31.2043,185600.0
2013-10-22 09:30:00,45.04,45.32,44.92,45.24,32400.0,31.3155,31.5102,31.2321,31.4546,32400.0
2013-10-22 09:35:00,45.18,45.32,45.0,45.01,31200.0,31.4129,31.5102,31.2877,31.2947,31200.0
2013-10-22 09:40:00,45.01,45.08,44.92,45.01,26800.0,31.2947,31.3434,31.2321,31.2947,26800.0
2013-10-22 09:45:00,45.04,45.18,45.0,45.13,23800.0,31.3155,31.4129,31.2877,31.3781,23800.0
2013-10-22 09:50:00,45.13,45.32,45.13,45.22,46200.0,31.3781,31.5102,31.3781,31.4407,46200.0
2013-10-22 09:55:00,45.21,45.28,45.2,45.2,19400.0,31.4337,31.4824,31.4268,31.4268,19400.0
2013-10-22 10:00:00,45.27,45.33,45.2,45.27,28200.0,31.4755,31.5172,31.4268,31.4755,28200.0
2013-10-22 10:05:00,45.24,45.27,45.2,45.23,12600.0,31.4546,31.4755,31.4268,31.4476,12600.0
2013-10-22 10:10:00,45.23,45.31,45.2,45.27,9800.0,31.4476,31.5033,31.4268,31.4755,9800.0
2013-10-22 10:15:00,45.25,45.31,45.24,45.29,20400.0,31.4615,31.5033,31.4546,31.4894,20400.0
2013-10-22 10:20:00,45.29,45.38,45.29,45.35,13000.0,31.4894,31.5519,31.4894,31.5311,13000.0
2013-10-22 10:25:00,45.37,45.38,45.32,45.34,19800.0,31.545,31.5519,31.5102,31.5241,19800.0
2013-10-22 10:30:00,45.35,45.38,45.3,45.31,17200.0,31.5311,31.5519,31.4963,31.5033,17200.0
2013-10-22 10:35:00,45.31,45.35,45.3,45.35,34600.0,31.5033,31.5311,31.4963,31.5311,34600.0
2013-10-22 10:40:00,45.35,45.38,45.32,45.35,44800.0,31.5311,31.5519,31.5102,31.5311,44800.0
2013-10-22 10:45:00,45.36,45.38,45.32,45.38,22000.0,31.538,31.5519,31.5102,31.5519,22000.0
2013-10-22 10:50:00,45.38,45.38,45.3,45.32,33200.0,31.5519,31.5519,31.4963,31.5102,33200.0
2013-10-22 10:55:00,45.35,45.37,45.23,45.24,30800.0,31.5311,31.545,31.4476,31.4546,30800.0
2013-10-22 11:00:00,45.23,45.24,45.13,45.13,48000.0,31.4476,31.4546,31.3781,31.3781,48000.0
2013-10-22 11:05:00,45.13,45.15,45.09,45.14,29400.0,31.3781,31.392,31.3503,31.3851,29400.0
2013-10-22 11:10:00,45.13,45.19,44.17,45.19,38000.0,31.3781,31.4198,30.7106,31.4198,38000.0
2013-10-22 11:15:00,45.18,45.18,45.13,45.15,21400.0,31.4129,31.4129,31.3781,31.392,21400.0
2013-10-22 11:20:00,45.15,45.22,45.12,45.22,27000.0,31.392,31.4407,31.3712,31.4407,27000.0
2013-10-22 11:25:00,45.22,45.23,45.18,45.22,12800.0,31.4407,31.4476,31.4129,31.4407,12800.0
2013-10-22 11:30:00,45.24,45.31,45.24,45.26,13800.0,31.4546,31.5033,31.4546,31.4685,13800.0
2013-10-22 11:35:00,45.27,45.3,45.27,45.28,5600.0,31.4755,31.4963,31.4755,31.4824,5600.0
2013-10-22 11:40:00,45.29,45.31,45.27,45.3,9400.0,31.4894,31.5033,31.4755,31.4963,9400.0
2013-10-22 11:45:00,45.29,45.29,45.21,45.24,16600.0,31.4894,31.4894,31.4337,31.4546,16600.0
2013-10-22 11:50:00,45.26,45.29,45.23,45.27,34200.0,31.4685,31.4894,31.4476,31.4755,34200.0
2013-10-22 11:55:00,45.27,45.34,45.27,45.34,7400.0,31.4755,31.5241,31.4755,31.5241,7400.0
2013-10-22 12:00:00,45.35,45.42,45.35,45.4,17800.0,31.5311,31.5797,31.5311,31.5658,17800.0
2013-10-22 12:05:00,45.38,45.41,45.35,45.35,12000.0,31.5519,31.5728,31.5311,31.5311,12000.0
2013-10-22 12:10:00,45.36,45.37,45.35,45.35,3200.0,31.538,31.545,31.5311,31.5311,3200.0
2013-10-22 12:15:00,45.35,45.38,45.35,45.37,14200.0,31.5311,31.5519,31.5311,31.545,14200.0
2013-10-22 12:20:00,45.37,45.42,45.35,45.41,14200.0,31.545,31.5797,31.5311,31.5728,14200.0
2013-10-22 12:25:00,45.41,45.43,45.38,45.41,21000.0,31.5728,31.5867,31.5519,31.5728,21000.0
2013-10-22 12:30:00,45.4,45.51,45.4,45.5,17600.0,31.5658,31.6423,31.5658,31.6354,17600.0
2013-10-22 12:35:00,45.5,45.51,45.48,45.49,11200.0,31.6354,31.6423,31.6215,31.6284,11200.0
2013-10-22 12:40:00,45.51,45.53,45.48,45.48,5200.0,31.6423,31.6562,31.6215,31.6215,5200.0
2013-10-22 12:45:00,45.47,45.49,45.44,45.48,10800.0,31.6145,31.6284,31.5937,31.6215,10800.0
2013-10-22 12:50:00,45.49,45.49,45.44,45.46,9800.0,31.6284,31.6284,31.5937,31.6076,9800.0
2013-10-22 12:55:00,45.46,45.55,45.46,45.54,16600.0,31.6076,31.6701,31.6076,31.6632,16600.0
2013-10-22 13:00:00,45.55,45.57,45.52,45.57,10000.0,31.6701,31.684,31.6493,31.684,10000.0
2013-10-22 13:05:00,45.58,45.58,45.48,45.52,23800.0,31.691,31.691,31.6215,31.6493,23800.0
2013-10-22 13:10:00,45.52,45.53,45.49,45.49,10800.0,31.6493,31.6562,31.6284,31.6284,10800.0
2013-10-22 13:15:00,45.49,45.52,45.49,45.51,15200.0,31.6284,31.6493,31.6284,31.6423,15200.0
2013-10-22 13:20:00,45.49,45.5,45.47,45.5,43200.0,31.6284,31.6354,31.6145,31.6354,43200.0
2013-10-22 13:25:00,45.51,45.52,45.49,45.51,18000.0,31.6423,31.6493,31.6284,31.6423,18000.0
2013-10-22 13:30:00,45.52,45.57,45.49,45.55,32800.0,31.6493,31.684,31.6284,31.6701,32800.0
2013-10-22 13:35:00,45.54,45.55,45.54,45.55,21400.0,31.6632,31.6701,31.6632,31.6701,21400.0
2013-10-22 13:40:00,45.55,45.56,45.52,45.55,20600.0,31.6701,31.6771,31.6493,31.6701,20600.0
2013-10-22 13:45:00,45.55,45.6,45.54,45.59,20000.0,31.6701,31.7049,31.6632,31.6979,20000.0
2013-10-22 13:50:00,45.59,45.6,45.58,45.58,18800.0,31.6979,31.7049,31.691,31.691,18800.0
2013-10-22 13:55:00,45.59,45.6,45.55,45.57,14200.0,31.6979,31.7049,31.6701,31.684,14200.0
2013-10-22 14:00:00,45.57,45.57,45.52,45.55,10400.0,31.684,31.684,31.6493,31.6701,10400.0
2013-10-22 14:05:00,45.55,45.55,45.51,45.52,10200.0,31.6701,31.6701,31.6423,31.6493,10200.0
2013-10-22 14:10:00,45.51,45.52,45.48,45.49,16000.0,31.6423,31.6493,31.6215,31.6284,16000.0
2013-10-22 14:15:00,45.48,45.48,45.44,45.46,14000.0,31.6215,31.6215,31.5937,31.6076,14000.0
2013-10-22 14:20:00,45.45,45.5,45.44,45.5,10400.0,31.6006,31.6354,31.5937,31.6354,10400.0
2013-10-22 14:25:00,45.52,45.52,45.45,45.45,13600.0,31.6493,31.6493,31.6006,31.6006,13600.0
2013-10-22 14:30:00,45.44,45.46,45.41,45.45,20800.0,31.5937,31.6076,31.5728,31.6006,20800.0
2013-10-22 14:35:00,45.47,45.5,45.47,45.48,11000.0,31.6145,31.6354,31.6145,31.6215,11000.0
2013-10-22 14:40:00,45.47,45.47,45.44,45.44,14400.0,31.6145,31.6145,31.5937,31.5937,14400.0
2013-10-22 14:45:00,45.44,45.51,45.44,45.47,13800.0,31.5937,31.6423,31.5937,31.6145,13800.0
2013-10-22 14:50:00,45.46,45.46,45.43,45.45,16000.0,31.6076,31.6076,31.5867,31.6006,16000.0
2013-10-22 14:55:00,45.44,45.46,45.43,45.45,14800.0,31.5937,31.6076,31.5867,31.6006,14800.0
2013-10-22 15:00:00,45.46,45.46,45.42,45.45,14600.0,31.6076,31.6076,31.5797,31.6006,14600.0
2013-10-22 15:05:00,45.45,45.46,45.41,45.42,14600.0,31.6006,31.6076,31.5728,31.5797,14600.0
2013-10-22 15:10:00,45.42,45.47,45.38,45.45,38200.0,31.5797,31.6145,31.5519,31.6006,38200.0
2013-10-22 15:15:00,45.44,45.45,45.4,45.43,18000.0,31.5937,31.6006,31.5658,31.5867,18000.0
2013-10-22 15:20:00,45.43,45.44,45.4,45.41,27200.0,31.5867,31.5937,31.5658,31.5728,27200.0
2013-10-22 15:25:00,45.4,45.41,45.37,45.37,33400.0,31.5658,31.5728,31.545,31.545,33400.0
2013-10-22 15:30:00,45.37,45.38,45.34,45.34,35400.0,31.545,31.5519,31.5241,31.5241,35400.0
2013-10-22 15:35:00,45.34,45.35,45.32,45.33,21600.0,31.5241,31.5311,31.5102,31.5172,21600.0
2013-10-22 15:40:00,45.34,45.4,45.34,45.39,38200.0,31.5241,31.5658,31.5241,31.5589,38200.0
2013-10-22 15:45:00,45.39,45.4,45.34,45.37,48400.0,31.5589,31.5658,31.5241,31.545,48400.0
2013-10-22 15:50:00,45.37,45.41,45.37,45.41,43400.0,31.545,31.5728,31.545,31.5728,43400.0
2013-10-22 15:55:00,45.41,45.41,45.36,45.38,74400.0,31.5728,31.5728,31.538,31.5519,74400.0
2013-10-23 09:30:00,45.46,45.47,45.29,45.31,14000.0,31.6076,31.6145,31.4894,31.5033,14000.0
2013-10-23 09:35:00,45.24,45.43,45.24,45.38,9600.0,31.4546,31.5867,31.4546,31.5519,9600.0
2013-10-23 09:40:00,45.47,45.47,45.39,45.39,5200.0,31.6145,31.6145,31.5589,31.5589,5200.0
2013-10-23 09:45:00,45.35,45.49,45.31,45.42,18400.0,31.5311,31.6284,31.5033,31.5797,18400.0
2013-10-23 09:50:00,45.42,45.44,45.38,45.4,6400.0,31.5797,31.5937,31.5519,31.5658,6400.0
2013-10-23 09:55:00,45.43,45.54,45.42,45.49,44800.0,31.5867,31.6632,31.5797,31.6284,44800.0
2013-10-23 10:00:00,45.48,45.49,45.44,45.48,15000.0,31.6215,31.6284,31.5937,31.6215,15000.0
2013-10-23 10:05:00,45.47,45.6,45.45,45.58,16200.0,31.6145,31.7049,31.6006,31.691,16200.0
2013-10-23 10:10:00,45.58,45.6,45.52,45.57,30600.0,31.691,31.7049,31.6493,31.684,30600.0
2013-10-23 10:15:00,45.59,45.69,45.57,45.62,16000.0,31.6979,31.7675,31.684,31.7188,16000.0
2013-10-23 10:20:00,45.63,45.66,45.6,45.6,11800.0,31.7258,31.7466,31.7049,31.7049,11800.0
2013-10-23 10:25:00,45.62,45.63,45.49,45.5,12000.0,31.7188,31.7258,31.6284,31.6354,12000.0
2013-10-23 10:30:00,45.51,45.51,45.42,45.48,21800.0,31.6423,31.6423,31.5797,31.6215,21800.0
2013-10-23 10:35:00,45.49,45.56,45.44,45.56,13000.0,31.6284,31.6771,31.5937,31.6771,13000.0
2013-10-23 10:40:00,45.58,45.59,45.53,45.53,6600.0,31.691,31.6979,31.6562,31.6562,6600.0
2013-10-23 10:45:00,45.52,45.52,45.42,45.42,9200.0,31.6493,31.6493,31.5797,31.5797,9200.0
2013-10-23 10:50:00,45.45,45.46,45.33,45.36,22000.0,31.6006,31.6076,31.5172,31.538,22000.0
2013-10-23 10:55:00,45.37,45.41,45.36,45.38,8200.0,31.545,31.5728,31.538,31.5519,8200.0
2013-10-23 11:00:00,45.38,45.38,45.29,45.29,7400.0,31.5519,31.5519,31.4894,31.4894,7400.0
2013-10-23 11:05:00,45.29,45.35,45.29,45.35,9000.0,31.4894,31.5311,31.4894,31.5311,9000.0
2013-10-23 11:10:00,45.34,45.34,45.28,45.29,11200.0,31.5241,31.5241,31.4824,31.4894,11200.0
2013-10-23 11:15:00,45.29,45.31,45.27,45.29,20000.0,31.4894,31.5033,31.4755,31.4894,20000.0
2013-10-23 11:20:00,45.29,45.32,45.26,45.31,22000.0,31.4894,31.5102,31.4685,31.5033,22000.0
2013-10-23 11:25:00,45.32,45.32,45.26,45.27,15000.0,31.5102,31.5102,31.4685,31.4755,15000.0
2013-10-23 11:30:00,45.29,45.29,45.24,45.26,18200.0,31.4894,31.4894,31.4546,31.4685,18200.0
2013-10-23 11:35:00,45.26,45.3,45.24,45.29,8200.0,31.4685,31.4963,31.4546,31.4894,8200.0
2013-10-23 11:40:00,45.27,45.3,45.26,45.27,8600.0,31.4755,31.4963,31.4685,31.4755,8600.0
2013-10-23 11:45:00,45.26,45.28,45.24,45.24,13800.0,31.4685,31.4824,31.4546,31.4546,13800.0
2013-10-23 11:50:00,45.24,45.24,45.18,45.2,11200.0,31.4546,31.4546,31.4129,31.4268,11200.0
2013-10-23 11:55:00,45.2,45.26,45.19,45.23,17600.0,31.4268,31.4685,31.4198,31.4476,17600.0
2013-10-23 12:00:00,45.23,45.23,45.16,45.16,8000.0,31.4476,31.4476,31.399,31.399,8000.0
2013-10-23 12:05:00,45.16,45.17,45.13,45.15,9400.0,31.399,31.4059,31.3781,31.392,9400.0
2013-10-23 12:10:00,45.16,45.18,45.16,45.18,4800.0,31.399,31.4129,31.399,31.4129,4800.0
2013-10-23 12:15:00,45.18,45.19,45.12,45.12,9800.0,31.4129,31.4198,31.3712,31.3712,9800.0
2013-10-23 12:20:00,45.1,45.14,45.1,45.13,10600.0,31.3573,31.3851,31.3573,31.3781,10600.0
2013-10-23 12:25:00,45.13,45.16,45.1,45.16,8200.0,31.3781,31.399,31.3573,31.399,8200.0
2013-10-23 12:30:00,45.15,45.17,45.15,45.15,5800.0,31.392,31.4059,31.392,31.392,5800.0
2013-10-23 12:35:00,45.16,45.16,45.15,45.16,11200.0,31.399,31.399,31.392,31.399,11200.0
2013-10-23 12:40:00,45.16,45.16,45.12,45.13,19400.0,31.399,31.399,31.3712,31.3781,19400.0
2013-10-23 12:45:00,45.13,45.16,45.13,45.15,10400.0,31.3781,31.399,31.3781,31.392,10400.0
2013-10-23 12:50:00,45.16,45.18,45.14,45.17,4800.0,31.399,31.4129,31.3851,31.4059,4800.0
2013-10-23 12:55:00,45.17,45.22,45.17,45.2,2400.0,31.4059,31.4407,31.4059,31.4268,2400.0
2013-10-23 13:00:00,45.21,45.21,45.18,45.18,4200.0,31.4337,31.4337,31.4129,31.4129,4200.0
2013-10-23 13:05:00,45.19,45.21,45.18,45.21,10800.0,31.4198,31.4337,31.4129,31.4337,10800.0
2013-10-23 13:10:00,45.21,45.22,45.2,45.22,9600.0,31.4337,31.4407,31.4268,31.4407,9600.0
2013-10-23 13:15:00,45.21,45.29,45.21,45.28,7600.0,31.4337,31.4894,31.4337,31.4824,7600.0
2013-10-23 13:20:00,45.27,45.31,45.27,45.29,6800.0,31.4755,31.5033,31.4755,31.4894,6800.0
2013-10-23 13:25:00,45.29,45.34,45.27,45.31,11000.0,31.4894,31.5241,31.4755,31.5033,11000.0
2013-10-23 13:30:00,45.27,45.27,45.24,45.24,12200.0,31.4755,31.4755,31.4546,31.4546,12200.0
2013-10-23 13:35:00,45.25,45.26,45.23,45.25,14600.0,31.4615,31.4685,31.4476,31.4615,14600.0
2013-10-23 13:40:00,45.25,45.26,45.23,45.26,8400.0,31.4615,31.4685,31.4476,31.4685,8400.0
2013-10-23 13:45:00,45.26,45.27,45.24,45.26,11000.0,31.4685,31.4755,31.4546,31.4685,11000.0
2013-10-23 13:50:00,45.26,45.33,45.26,45.33,9800.0,31.4685,31.5172,31.4685,31.5172,9800.0
2013-10-23 13:55:00,45.33,45.35,45.27,45.27,6400.0,31.5172,31.5311,31.4755,31.4755,6400.0
2013-10-23 14:00:00,45.27,45.27,45.24,45.26,3200.0,31.4755,31.4755,31.4546,31.4685,3200.0
2013-10-23 14:05:00,45.26,45.26,45.21,45.23,12400.0,31.4685,31.4685,31.4337,31.4476,12400.0
2013-10-23 14:10:00,45.23,45.24,45.23,45.23,6400.0,31.4476,31.4546,31.4476,31.4476,6400.0
2013-10-23 14:15:00,45.24,45.24,45.19,45.19,10600.0,31.4546,31.4546,31.4198,31.4198,10600.0
2013-10-23 14:20:00,45.2,45.25,45.2,45.24,10800.0,31.4268,31.4615,31.4268,31.4546,10800.0
2013-10-23 14:25:00,45.24,45.24,45.2,45.22,7800.0,31.4546,31.4546,31.4268,31.4407,7800.0
2013-10-23 14:30:00,45.21,45.26,45.21,45.26,13600.0,31.4337,31.4685,31.4337,31.4685,13600.0
2013-10-23 14:35:00,45.26,45.27,45.26,45.27,8800.0,31.4685,31.4755,31.4685,31.4755,8800.0
2013-10-23 14:40:00,45.27,45.38,45.27,45.38,25400.0,31.4755,31.5519,31.4755,31.5519,25400.0
2013-10-23 14:45:00,45.38,45.41,45.38,45.4,18200.0,31.5519,31.5728,31.5519,31.5658,18200.0
2013-10-23 14:50:00,45.4,45.4,45.34,45.34,14800.0,31.5658,31.5658,31.5241,31.5241,14800.0
2013-10-23 14:55:00,45.34,45.35,45.33,45.33,5400.0,31.5241,31.5311,31.5172,31.5172,5400.0
2013-10-23 15:00:00,45.34,45.37,45.33,45.35,14600.0,31.5241,31.545,31.5172,31.5311,14600.0
2013-10-23 15:05:00,45.35,45.35,45.31,45.31,8600.0,31.5311,31.5311,31.5033,31.5033,8600.0
2013-10-23 15:10:00,45.31,45.32,45.29,45.3,20200.0,31.5033,31.5102,31.4894,31.4963,20200.0
2013-10-23 15:15:00,45.3,45.3,45.26,45.3,25600.0,31.4963,31.4963,31.4685,31.4963,25600.0
2013-10-23 15:20:00,45.3,45.31,45.29,45.3,20400.0,31.4963,31.5033,31.4894,31.4963,20400.0
2013-10-23 15:25:00,45.3,45.3,45.24,45.24,9000.0,31.4963,31.4963,31.4546,31.4546,9000.0
2013-10-23 15:30:00,45.23,45.29,45.23,45.27,18600.0,31.4476,31.4894,31.4476,31.4755,18600.0
2013-10-23 15:35:00,45.27,45.3,45.27,45.27,34000.0,31.4755,31.4963,31.4755,31.4755,34000.0
2013-10-23 15:40:00,45.27,45.31,45.27,45.31,35400.0,31.4755,31.5033,31.4755,31.5033,35400.0
2013-10-23 15:45:00,45.3,45.32,45.25,45.26,91200.0,31.4963,31.5102,31.4615,31.4685,91200.0
2013-10-23 15:50:00,45.26,45.27,45.26,45.27,53200.0,31.4685,31.4755,31.4685,31.4755,53200.0
2013-10-23 15:55:00,45.27,45.31,45.27,45.31,82800.0,31.4755,31.5033,31.4755,31.5033,82800.0
2013-10-24 09:30:00,45.36,45.38,45.07,45.1,22000.0,31.538,31.5519,31.3364,31.3573,22000.0
2013-10-24 09:35:00,45.11,45.24,45.04,45.15,24800.0,31.3642,31.4546,31.3155,31.392,24800.0
2013-10-24 09:40:00,45.19,45.22,45.12,45.16,8000.0,31.4198,31.4407,31.3712,31.399,8000.0
2013-10-24 09:45:00,45.13,45.24,45.12,45.16,8600.0,31.3781,31.4546,31.3712,31.399,8600.0
2013-10-24 09:50:00,45.12,45.16,45.1,45.14,6200.0,31.3712,31.399,31.3573,31.3851,6200.0
2013-10-24 09:55:00,45.12,45.12,45.04,45.05,9800.0,31.3712,31.3712,31.3155,31.3225,9800.0
2013-10-24 10:00:00,45.09,45.13,45.05,45.06,12400.0,31.3503,31.3781,31.3225,31.3294,12400.0
2013-10-24 10:05:00,45.07,45.1,45.03,45.1,13600.0,31.3364,31.3573,31.3086,31.3573,13600.0
2013-10-24 10:10:00,45.1,45.15,45.06,45.12,18600.0,31.3573,31.392,31.3294,31.3712,18600.0
2013-10-24 10:15:00,45.12,45.12,45.06,45.1,16200.0,31.3712,31.3712,31.3294,31.3573,16200.0
2013-10-24 10:20:00,45.1,45.16,45.09,45.09,28200.0,31.3573,31.399,31.3503,31.3503,28200.0
2013-10-24 10:25:00,45.1,45.1,45.0,45.02,18800.0,31.3573,31.3573,31.2877,31.3016,18800.0
2013-10-24 10:30:00,45.02,45.04,44.99,44.99,18600.0,31.3016,31.3155,31.2808,31.2808,18600.0
2013-10-24 10:35:00,44.99,45.06,44.98,45.03,11000.0,31.2808,31.3294,31.2738,31.3086,11000.0
2013-10-24 10:40:00,45.04,45.06,45.01,45.05,6600.0,31.3155,31.3294,31.2947,31.3225,6600.0
2013-10-24 10:45:00,45.06,45.07,45.03,45.03,38600.0,31.3294,31.3364,31.3086,31.3086,38600.0
2013-10-24 10:50:00,45.02,45.06,44.99,45.02,8600.0,31.3016,31.3294,31.2808,31.3016,8600.0
2013-10-24 10:55:00,45.03,45.07,45.02,45.07,21000.0,31.3086,31.3364,31.3016,31.3364,21000.0
2013-10-24 11:00:00,45.06,45.07,45.04,45.05,10600.0,31.3294,31.3364,31.3155,31.3225,10600.0
2013-10-24 11:05:00,45.05,45.06,45.03,45.06,8800.0,31.3225,31.3294,31.3086,31.3294,8800.0
2013-10-24 11:10:00,45.06,45.08,45.05,45.07,7200.0,31.3294,31.3434,31.3225,31.3364,7200.0
2013-10-24 11:15:00,45.07,45.07,45.05,45.05,2600.0,31.3364,31.3364,31.3225,31.3225,2600.0
2013-10-24 11:20:00,45.05,45.06,45.03,45.03,4200.0,31.3225,31.3294,31.3086,31.3086,4200.0
2013-10-24 11:25:00,45.04,45.11,45.02,45.1,13200.0,31.3155,31.3642,31.3016,31.3573,13200.0
2013-10-24 11:30:00,45.1,45.12,45.05,45.05,7000.0,31.3573,31.3712,31.3225,31.3225,7000.0
2013-10-24 11:35:00,45.06,45.08,45.05,45.08,7400.0,31.3294,31.3434,31.3225,31.3434,7400.0
2013-10-24 11:40:00,45.08,45.08,45.06,45.06,22000.0,31.3434,31.3434,31.3294,31.3294,22000.0
2013-10-24 11:45:00,45.05,45.06,45.02,45.05,6600.0,31.3225,31.3294,31.3016,31.3225,6600.0
2013-10-24 11:50:00,45.05,45.06,45.02,45.02,5400.0,31.3225,31.3294,31.3016,31.3016,5400.0
2013-10-24 11:55:00,45.01,45.02,44.95,44.95,12800.0,31.2947,31.3016,31.253,31.253,12800.0
2013-10-24 12:00:00,44.96,44.99,44.95,44.96,14800.0,31.2599,31.2808,31.253,31.2599,14800.0
2013-10-24 12:05:00,44.95,44.97,44.94,44.96,5400.0,31.253,31.2669,31.246,31.2599,5400.0
2013-10-24 12:10:00,44.97,44.97,44.93,44.93,9000.0,31.2669,31.2669,31.2391,31.2391,9000.0
2013-10-24 12:15:00,44.93,44.93,44.89,44.89,6400.0,31.2391,31.2391,31.2112,31.2112,6400.0
2013-10-24 12:20:00,44.88,44.88,44.88,44.88,4600.0,31.2043,31.2043,31.2043,31.2043,4600.0
2013-10-24 12:25:00,44.88,44.89,44.88,44.88,5200.0,31.2043,31.2112,31.2043,31.2043,5200.0
2013-10-24 12:30:00,44.88,44.88,44.83,44.83,9200.0,31.2043,31.2043,31.1695,31.1695,9200.0
2013-10-24 12:35:00,44.82,44.84,44.82,44.83,7600.0,31.1626,31.1765,31.1626,31.1695,7600.0
2013-10-24 12:40:00,44.84,44.84,44.77,44.77,15200.0,31.1765,31.1765,31.1278,31.1278,15200.0
2013-10-24 12:45:00,44.77,44.8,44.77,44.8,12000.0,31.1278,31.1487,31.1278,31.1487,12000.0
2013-10-24 12:50:00,44.79,44.85,44.79,44.85,17600.0,31.1417,31.1834,31.1417,31.1834,17600.0
2013-10-24 12:55:00,44.85,44.92,44.85,44.91,14800.0,31.1834,31.2321,31.1834,31.2252,14800.0
2013-10-24 13:00:00,44.9,44.95,44.88,44.93,13400.0,31.2182,31.253,31.2043,31.2391,13400.0
2013-10-24 13:05:00,44.92,44.97,44.92,44.95,9600.0,31.2321,31.2669,31.2321,31.253,9600.0
2013-10-24 13:10:00,44.98,44.98,44.94,44.94,5000.0,31.2738,31.2738,31.246,31.246,5000.0
2013-10-24 13:15:00,44.94,44.94,44.88,44.9,15800.0,31.246,31.246,31.2043,31.2182,15800.0
2013-10-24 13:20:00,44.88,44.94,44.88,44.94,10800.0,31.2043,31.246,31.2043,31.246,10800.0
2013-10-24 13:25:00,44.94,44.95,44.88,44.92,17200.0,31.246,31.253,31.2043,31.2321,17200.0
2013-10-24 13:30:00,44.92,44.94,44.9,44.92,22200.0,31.2321,31.246,31.2182,31.2321,22200.0
2013-10-24 13:35:00,44.91,44.91,44.85,44.85,8800.0,31.2252,31.2252,31.1834,31.1834,8800.0
2013-10-24 13:40:00,44.86,44.87,44.84,44.85,17200.0,31.1904,31.1973,31.1765,31.1834,17200.0
2013-10-24 13:45:00,44.85,44.89,44.85,44.87,12000.0,31.1834,31.2112,31.1834,31.1973,12000.0
2013-10-24 13:50:00,44.88,44.89,44.87,44.87,9800.0,31.2043,31.2112,31.1973,31.1973,9800.0
2013-10-24 13:55:00,44.87,44.92,44.87,44.91,12000.0,31.1973,31.2321,31.1973,31.2252,12000.0
2013-10-24 14:00:00,44.91,44.91,44.87,44.87,12000.0,31.2252,31.2252,31.1973,31.1973,12000.0
2013-10-24 14:05:00,44.87,44.88,44.85,44.87,10600.0,31.1973,31.2043,31.1834,31.1973,10600.0
2013-10-24 14:10:00,44.87,44.93,44.86,44.92,17000.0,31.1973,31.2391,31.1904,31.2321,17000.0
2013-10-24 14:15:00,44.91,44.92,44.9,44.92,6800.0,31.2252,31.2321,31.2182,31.2321,6800.0
2013-10-24 14:20:00,44.93,44.93,44.9,44.9,7200.0,31.2391,31.2391,31.2182,31.2182,7200.0
2013-10-24 14:25:00,44.9,44.91,44.88,44.88,18600.0,31.2182,31.2252,31.2043,31.2043,18600.0
2013-10-24 14:30:00,44.89,44.91,44.88,44.91,12200.0,31.2112,31.2252,31.2043,31.2252,12200.0
2013-10-24 14:35:00,44.92,44.96,44.92,44.96,13400.0,31.2321,31.2599,31.2321,31.2599,13400.0
2013-10-24 14:40:00,44.96,44.99,44.96,44.98,13000.0,31.2599,31.2808,31.2599,31.2738,13000.0
2013-10-24 14:45:00,44.99,44.99,44.96,44.99,31400.0,31.2808,31.2808,31.2599,31.2808,31400.0
2013-10-24 14:50:00,44.99,45.0,44.98,45.0,8200.0,31.2808,31.2877,31.2738,31.2877,8200.0
2013-10-24 14:55:00,45.01,45.07,45.01,45.05,18000.0,31.2947,31.3364,31.2947,31.3225,18000.0
2013-10-24 15:00:00,45.05,45.08,45.05,45.05,35800.0,31.3225,31.3434,31.3225,31.3225,35800.0
2013-10-24 15:05:00,45.05,45.08,45.04,45.08,16800.0,31.3225,31.3434,31.3155,31.3434,16800.0
2013-10-24 15:10:00,45.07,45.09,45.0,45.07,85800.0,31.3364,31.3503,31.2877,31.3364,85800.0
2013-10-24 15:15:00,45.07,45.07,45.05,45.06,31400.0,31.3364,31.3364,31.3225,31.3294,31400.0
2013-10-24 15:20:00,45.05,45.1,45.05,45.1,13000.0,31.3225,31.3573,31.3225,31.3573,13000.0
2013-10-24 15:25:00,45.1,45.13,45.09,45.09,26400.0,31.3573,31.3781,31.3503,31.3503,26400.0
2013-10-24 15:30:00,45.1,45.1,45.06,45.07,25200.0,31.3573,31.3573,31.3294,31.3364,25200.0
2013-10-24 15:35:00,45.08,45.09,45.04,45.04,14600.0,31.3434,31.3503,31.3155,31.3155,14600.0
2013-10-24 15:40:00,45.04,45.04,45.0,45.01,16200.0,31.3155,31.3155,31.2877,31.2947,16200.0
2013-10-24 15:45:00,45.01,45.06,44.99,45.01,42000.0,31.2947,31.3294,31.2808,31.2947,42000.0
2013-10-24 15:50:00,45.01,45.04,44.99,45.0,91200.0,31.2947,31.3155,31.2808,31.2877,91200.0
2013-10-24 15:55:00,45.0,45.06,45.0,45.03,137800.0,31.2877,31.3294,31.2877,31.3086,137800.0
2013-10-25 09:30:00,44.99,44.99,44.77,44.79,27000.0,31.2808,31.2808,31.1278,31.1417,27000.0
2013-10-25 09:35:00,44.83,44.93,44.82,44.91,8600.0,31.1695,31.2391,31.1626,31.2252,8600.0
2013-10-25 09:40:00,44.93,44.96,44.85,44.88,21000.0,31.2391,31.2599,31.1834,31.2043,21000.0
2013-10-25 09:45:00,44.88,44.98,44.88,44.98,17200.0,31.2043,31.2738,31.2043,31.2738,17200.0
2013-10-25 09:50:00,44.96,44.98,44.9,44.9,10600.0,31.2599,31.2738,31.2182,31.2182,10600.0
2013-10-25 09:55:00,44.9,45.04,44.9,44.96,7800.0,31.2182,31.3155,31.2182,31.2599,7800.0
2013-10-25 10:00:00,44.99,45.02,44.98,44.99,9600.0,31.2808,31.3016,31.2738,31.2808,9600.0
2013-10-25 10:05:00,44.99,45.01,44.92,44.94,12600.0,31.2808,31.2947,31.2321,31.246,12600.0
2013-10-25 10:10:00,44.96,44.98,44.93,44.93,26000.0,31.2599,31.2738,31.2391,31.2391,26000.0
2013-10-25 10:15:00,44.93,45.08,44.92,45.08,14600.0,31.2391,31.3434,31.2321,31.3434,14600.0
2013-10-25 10:20:00,45.11,45.15,45.1,45.1,17200.0,31.3642,31.392,31.3573,31.3573,17200.0
2013-10-25 10:25:00,45.1,45.12,45.06,45.06,10600.0,31.3573,31.3712,31.3294,31.3294,10600.0
2013-10-25 10:30:00,45.06,45.07,45.02,45.05,6200.0,31.3294,31.3364,31.3016,31.3225,6200.0
2013-10-25 10:35:00,45.06,45.16,45.06,45.12,15600.0,31.3294,31.399,31.3294,31.3712,15600.0
2013-10-25 10:40:00,45.13,45.15,45.05,45.05,6800.0,31.3781,31.392,31.3225,31.3225,6800.0
2013-10-25 10:45:00,45.07,45.15,45.07,45.13,10800.0,31.3364,31.392,31.3364,31.3781,10800.0
2013-10-25 10:50:00,45.15,45.21,45.15,45.19,26400.0,31.392,31.4337,31.392,31.4198,26400.0
2013-10-25 10:55:00,45.18,45.2,45.15,45.15,21200.0,31.4129,31.4268,31.392,31.392,21200.0
2013-10-25 11:00:00,45.14,45.19,45.13,45.17,12800.0,31.3851,31.4198,31.3781,31.4059,12800.0
2013-10-25 11:05:00,45.17,45.21,45.17,45.19,6000.0,31.4059,31.4337,31.4059,31.4198,6000.0
2013-10-25 11:10:00,45.18,45.2,45.13,45.13,28200.0,31.4129,31.4268,31.3781,31.3781,28200.0
2013-10-25 11:15:00,45.13,45.15,45.12,45.13,18800.0,31.3781,31.392,31.3712,31.3781,18800.0
2013-10-25 11:20:00,45.13,45.22,45.13,45.19,15800.0,31.3781,31.4407,31.3781,31.4198,15800.0
2013-10-25 11:25:00,45.19,45.26,45.19,45.24,14200.0,31.4198,31.4685,31.4198,31.4546,14200.0
2013-10-25 11:30:00,45.24,45.29,45.24,45.29,8600.0,31.4546,31.4894,31.4546,31.4894,8600.0
2013-10-25 11:35:00,45.31,45.31,45.24,45.26,15200.0,31.5033,31.5033,31.4546,31.4685,15200.0
2013-10-25 11:40:00,45.26,45.3,45.25,45.29,6000.0,31.4685,31.4963,31.4615,31.4894,6000.0
2013-10-25 11:45:00,45.3,45.33,45.3,45.3,9200.0,31.4963,31.5172,31.4963,31.4963,9200.0
2013-10-25 11:50:00,45.29,45.29,45.23,45.25,5000.0,31.4894,31.4894,31.4476,31.4615,5000.0
2013-10-25 11:55:00,45.25,45.33,45.25,45.33,15000.0,31.4615,31.5172,31.4615,31.5172,15000.0
2013-10-25 12:00:00,45.33,45.34,45.3,45.3,18000.0,31.5172,31.5241,31.4963,31.4963,18000.0
2013-10-25 12:05:00,45.3,45.34,45.29,45.31,11200.0,31.4963,31.5241,31.4894,31.5033,11200.0
2013-10-25 12:10:00,45.31,45.33,45.27,45.27,8000.0,31.5033,31.5172,31.4755,31.4755,8000.0
2013-10-25 12:15:00,45.28,45.32,45.27,45.3,14400.0,31.4824,31.5102,31.4755,31.4963,14400.0
2013-10-25 12:20:00,45.32,45.34,45.31,45.31,5800.0,31.5102,31.5241,31.5033,31.5033,5800.0
2013-10-25 12:25:00,45.31,45.34,45.31,45.34,3600.0,31.5033,31.5241,31.5033,31.5241,3600.0
2013-10-25 12:30:00,45.33,45.34,45.29,45.32,7800.0,31.5172,31.5241,31.4894,31.5102,7800.0
2013-10-25 12:35:00,45.33,45.35,45.32,45.35,14200.0,31.5172,31.5311,31.5102,31.5311,14200.0
2013-10-25 12:40:00,45.34,45.34,45.29,45.31,15400.0,31.5241,31.5241,31.4894,31.5033,15400.0
2013-10-25 12:45:00,45.31,45.4,45.31,45.4,11200.0,31.5033,31.5658,31.5033,31.5658,11200.0
2013-10-25 12:50:00,45.42,45.44,45.35,45.38,7800.0,31.5797,31.5937,31.5311,31.5519,7800.0
2013-10-25 12:55:00,45.4,45.43,45.4,45.43,3800.0,31.5658,31.5867,31.5658,31.5867,3800.0
2013-10-25 13:00:00,45.45,45.46,45.4,45.4,8000.0,31.6006,31.6076,31.5658,31.5658,8000.0
2013-10-25 13:05:00,45.41,45.46,45.41,45.44,7800.0,31.5728,31.6076,31.5728,31.5937,7800.0
2013-10-25 13:10:00,45.42,45.43,45.37,45.38,9200.0,31.5797,31.5867,31.545,31.5519,9200.0
2013-10-25 13:15:00,45.38,45.42,45.37,45.38,6600.0,31.5519,31.5797,31.545,31.5519,6600.0
2013-10-25 13:20:00,45.37,45.38,45.36,45.38,15600.0,31.545,31.5519,31.538,31.5519,15600.0
2013-10-25 13:25:00,45.37,45.4,45.37,45.4,4400.0,31.545,31.5658,31.545,31.5658,4400.0
2013-10-25 13:30:00,45.39,45.4,45.36,45.38,7000.0,31.5589,31.5658,31.538,31.5519,7000.0
2013-10-25 13:35:00,45.38,45.38,45.38,45.38,5600.0,31.5519,31.5519,31.5519,31.5519,5600.0
2013-10-25 13:40:00,45.39,45.41,45.39,45.41,4200.0,31.5589,31.5728,31.5589,31.5728,4200.0
2013-10-25 13:45:00,45.41,45.42,45.38,45.39,5400.0,31.5728,31.5797,31.5519,31.5589,5400.0
2013-10-25 13:50:00,45.4,45.42,45.4,45.42,4800.0,31.5658,31.5797,31.5658,31.5797,4800.0
2013-10-25 13:55:00,45.43,45.45,45.38,45.38,9200.0,31.5867,31.6006,31.5519,31.5519,9200.0
2013-10-25 14:00:00,45.38,45.4,45.38,45.4,7800.0,31.5519,31.5658,31.5519,31.5658,7800.0
2013-10-25 14:05:00,45.39,45.44,45.39,45.43,18400.0,31.5589,31.5937,31.5589,31.5867,18400.0
2013-10-25 14:10:00,45.43,45.44,45.42,45.43,15000.0,31.5867,31.5937,31.5797,31.5867,15000.0
2013-10-25 14:15:00,45.43,45.46,45.41,45.45,5800.0,31.5867,31.6076,31.5728,31.6006,5800.0
2013-10-25 14:20:00,45.44,45.44,45.39,45.4,8400.0,31.5937,31.5937,31.5589,31.5658,8400.0
2013-10-25 14:25:00,45.41,45.42,45.4,45.41,10600.0,31.5728,31.5797,31.5658,31.5728,10600.0
2013-10-25 14:30:00,45.41,45.42,45.41,45.42,5400.0,31.5728,31.5797,31.5728,31.5797,5400.0
2013-10-25 14:35:00,45.43,45.44,45.41,45.42,9200.0,31.5867,31.5937,31.5728,31.5797,9200.0
2013-10-25 14:40:00,45.42,45.42,45.35,45.41,24000.0,31.5797,31.5797,31.5311,31.5728,24000.0
2013-10-25 14:45:00,45.4,45.4,45.38,45.39,8000.0,31.5658,31.5658,31.5519,31.5589,8000.0
2013-10-25 14:50:00,45.4,45.4,45.38,45.38,7000.0,31.5658,31.5658,31.5519,31.5519,7000.0
2013-10-25 14:55:00,45.38,45.39,45.35,45.37,9000.0,31.5519,31.5589,31.5311,31.545,9000.0
2013-10-25 15:00:00,45.37,45.38,45.35,45.35,7400.0,31.545,31.5519,31.5311,31.5311,7400.0
2013-10-25 15:05:00,45.35,45.37,45.35,45.35,12600.0,31.5311,31.545,31.5311,31.5311,12600.0
2013-10-25 15:10:00,45.36,45.42,45.36,45.41,17200.0,31.538,31.5797,31.538,31.5728,17200.0
2013-10-25 15:15:00,45.41,45.42,45.39,45.42,30800.0,31.5728,31.5797,31.5589,31.5797,30800.0
2013-10-25 15:20:00,45.42,45.45,45.42,45.42,11400.0,31.5797,31.6006,31.5797,31.5797,11400.0
2013-10-25 15:25:00,45.42,45.49,45.42,45.49,24200.0,31.5797,31.6284,31.5797,31.6284,24200.0
2013-10-25 15:30:00,45.48,45.54,45.48,45.5,34600.0,31.6215,31.6632,31.6215,31.6354,34600.0
2013-10-25 15:35:00,45.5,45.52,45.48,45.49,14400.0,31.6354,31.6493,31.6215,31.6284,14400.0
2013-10-25 15:40:00,45.48,45.57,45.48,45.57,26600.0,31.6215,31.684,31.6215,31.684,26600.0
2013-10-25 15:45:00,45.57,45.63,45.57,45.57,85200.0,31.684,31.7258,31.684,31.684,85200.0
2013-10-25 15:50:00,45.57,45.6,45.55,45.57,77400.0,31.684,31.7049,31.6701,31.684,77400.0
2013-10-25 15:55:00,45.57,45.6,45.57,45.6,115400.0,31.684,31.7049,31.684,31.7049,115400.0
2013-10-28 09:30:00,45.61,45.83,45.55,45.8,36000.0,31.7119,31.8648,31.6701,31.844,36000.0
2013-10-28 09:35:00,45.82,45.85,45.58,45.6,25200.0,31.8579,31.8787,31.691,31.7049,25200.0
2013-10-28 09:40:00,45.64,45.72,45.55,45.6,36000.0,31.7327,31.7883,31.6701,31.7049,36000.0
2013-10-28 09:45:00,45.63,45.71,45.6,45.67,24000.0,31.7258,31.7814,31.7049,31.7536,24000.0
2013-10-28 09:50:00,45.67,45.81,45.67,45.72,9800.0,31.7536,31.8509,31.7536,31.7883,9800.0
2013-10-28 09:55:00,45.74,45.83,45.72,45.77,16200.0,31.8022,31.8648,31.7883,31.8231,16200.0
2013-10-28 10:00:00,45.82,45.88,45.73,45.73,23600.0,31.8579,31.8996,31.7953,31.7953,23600.0
2013-10-28 10:05:00,45.77,45.78,45.71,45.72,16800.0,31.8231,31.83,31.7814,31.7883,16800.0
2013-10-28 10:10:00,45.74,45.92,45.74,45.88,28000.0,31.8022,31.9274,31.8022,31.8996,28000.0
2013-10-28 10:15:00,45.88,45.94,45.82,45.87,37800.0,31.8996,31.9413,31.8579,31.8926,37800.0
2013-10-28 10:20:00,45.84,45.85,45.74,45.74,19600.0,31.8718,31.8787,31.8022,31.8022,19600.0
2013-10-28 10:25:00,45.72,45.73,45.68,45.7,14000.0,31.7883,31.7953,31.7605,31.7744,14000.0
2013-10-28 10:30:00,45.7,45.77,45.64,45.66,16000.0,31.7744,31.8231,31.7327,31.7466,16000.0
2013-10-28 10:35:00,45.65,45.67,45.56,45.56,11000.0,31.7397,31.7536,31.6771,31.6771,11000.0
2013-10-28 10:40:00,45.54,45.63,45.54,45.58,29200.0,31.6632,31.7258,31.6632,31.691,29200.0
2013-10-28 10:45:00,45.58,45.58,45.47,45.49,8000.0,31.691,31.691,31.6145,31.6284,8000.0
2013-10-28 10:50:00,45.5,45.58,45.5,45.52,25800.0,31.6354,31.691,31.6354,31.6493,25800.0
2013-10-28 10:55:00,45.51,45.52,45.45,45.45,11000.0,31.6423,31.6493,31.6006,31.6006,11000.0
2013-10-28 11:00:00,45.45,45.55,45.45,45.55,12000.0,31.6006,31.6701,31.6006,31.6701,12000.0
2013-10-28 11:05:00,45.54,45.58,45.52,45.54,12200.0,31.6632,31.691,31.6493,31.6632,12200.0
2013-10-28 11:10:00,45.52,45.52,45.43,45.49,19000.0,31.6493,31.6493,31.5867,31.6284,19000.0
2013-10-28 11:15:00,45.48,45.48,45.41,45.43,13400.0,31.6215,31.6215,31.5728,31.5867,13400.0
2013-10-28 11:20:00,45.43,45.47,45.41,45.44,13000.0,31.5867,31.6145,31.5728,31.5937,13000.0
2013-10-28 11:25:00,45.43,45.52,45.42,45.52,14000.0,31.5867,31.6493,31.5797,31.6493,14000.0
2013-10-28 11:30:00,45.5,45.54,45.46,45.54,13200.0,31.6354,31.6632,31.6076,31.6632,13200.0
2013-10-28 11:35:00,45.55,45.57,45.52,45.55,18800.0,31.6701,31.684,31.6493,31.6701,18800.0
2013-10-28 11:40:00,45.57,45.62,45.56,45.6,12400.0,31.684,31.7188,31.6771,31.7049,12400.0
2013-10-28 11:45:00,45.62,45.66,45.6,45.6,6800.0,31.7188,31.7466,31.7049,31.7049,6800.0
2013-10-28 11:50:00,45.61,45.65,45.61,45.62,9800.0,31.7119,31.7397,31.7119,31.7188,9800.0
2013-10-28 11:55:00,45.61,45.68,45.61,45.65,12000.0,31.7119,31.7605,31.7119,31.7397,12000.0
2013-10-28 12:00:00,45.62,45.62,45.53,45.55,9600.0,31.7188,31.7188,31.6562,31.6701,9600.0
2013-10-28 12:05:00,45.55,45.6,45.54,45.57,11200.0,31.6701,31.7049,31.6632,31.684,11200.0
2013-10-28 12:10:00,45.59,45.62,45.57,45.61,9200.0,31.6979,31.7188,31.684,31.7119,9200.0
2013-10-28 12:15:00,45.6,45.6,45.54,45.55,6400.0,31.7049,31.7049,31.6632,31.6701,6400.0
2013-10-28 12:20:00,45.55,45.56,45.53,45.54,6400.0,31.6701,31.6771,31.6562,31.6632,6400.0
2013-10-28 12:25:00,45.52,45.52,45.4,45.4,10200.0,31.6493,31.6493,31.5658,31.5658,10200.0
2013-10-28 12:30:00,45.42,45.43,45.38,45.42,10000.0,31.5797,31.5867,31.5519,31.5797,10000.0
2013-10-28 12:35:00,45.41,45.45,45.41,45.45,8000.0,31.5728,31.6006,31.5728,31.6006,8000.0
2013-10-28 12:40:00,45.44,45.48,45.44,45.46,8200.0,31.5937,31.6215,31.5937,31.6076,8200.0
2013-10-28 12:45:00,45.47,45.55,45.47,45.55,27400.0,31.6145,31.6701,31.6145,31.6701,27400.0
2013-10-28 12:50:00,45.54,45.55,45.51,45.52,12000.0,31.6632,31.6701,31.6423,31.6493,12000.0
2013-10-28 12:55:00,45.52,45.52,45.48,45.49,6600.0,31.6493,31.6493,31.6215,31.6284,6600.0
2013-10-28 13:00:00,45.48,45.51,45.48,45.49,7200.0,31.6215,31.6423,31.6215,31.6284,7200.0
2013-10-28 13:05:00,45.49,45.49,45.46,45.48,4000.0,31.6284,31.6284,31.6076,31.6215,4000.0
2013-10-28 13:10:00,45.48,45.48,45.46,45.47,7200.0,31.6215,31.6215,31.6076,31.6145,7200.0
2013-10-28 13:15:00,45.46,45.48,45.46,45.48,3400.0,31.6076,31.6215,31.6076,31.6215,3400.0
2013-10-28 13:20:00,45.48,45.49,45.46,45.47,5200.0,31.6215,31.6284,31.6076,31.6145,5200.0
2013-10-28 13:25:00,45.47,45.47,45.44,45.44,7000.0,31.6145,31.6145,31.5937,31.5937,7000.0
2013-10-28 13:30:00,45.44,45.45,45.43,45.43,6200.0,31.5937,31.6006,31.5867,31.5867,6200.0
2013-10-28 13:35:00,45.41,45.43,45.4,45.41,8000.0,31.5728,31.5867,31.5658,31.5728,8000.0
2013-10-28 13:40:00,45.4,45.41,45.38,45.41,9400.0,31.5658,31.5728,31.5519,31.5728,9400.0
2013-10-28 13:45:00,45.4,45.43,45.4,45.41,8600.0,31.5658,31.5867,31.5658,31.5728,8600.0
2013-10-28 13:50:00,45.42,45.42,45.38,45.38,8800.0,31.5797,31.5797,31.5519,31.5519,8800.0
2013-10-28 13:55:00,45.38,45.41,45.36,45.37,11200.0,31.5519,31.5728,31.538,31.545,11200.0
2013-10-28 14:00:00,45.37,45.42,45.37,45.38,47000.0,31.545,31.5797,31.545,31.5519,47000.0
2013-10-28 14:05:00,45.38,45.42,45.34,45.42,41400.0,31.5519,31.5797,31.5241,31.5797,41400.0
2013-10-28 14:10:00,45.43,45.43,45.38,45.41,17600.0,31.5867,31.5867,31.5519,31.5728,17600.0
2013-10-28 14:15:00,45.42,45.46,45.42,45.44,7600.0,31.5797,31.6076,31.5797,31.5937,7600.0
2013-10-28 14:20:00,45.44,45.46,45.41,45.46,10800.0,31.5937,31.6076,31.5728,31.6076,10800.0
2013-10-28 14:25:00,45.46,45.48,45.46,45.47,8600.0,31.6076,31.6215,31.6076,31.6145,8600.0
2013-10-28 14:30:00,45.47,45.53,45.47,45.52,9800.0,31.6145,31.6562,31.6145,31.6493,9800.0
2013-10-28 14:35:00,45.52,45.53,45.49,45.49,11400.0,31.6493,31.6562,31.6284,31.6284,11400.0
2013-10-28 14:40:00,45.49,45.54,45.49,45.52,11600.0,31.6284,31.6632,31.6284,31.6493,11600.0
2013-10-28 14:45:00,45.52,45.54,45.52,45.54,6800.0,31.6493,31.6632,31.6493,31.6632,6800.0
2013-10-28 14:50:00,45.53,45.53,45.48,45.49,9200.0,31.6562,31.6562,31.6215,31.6284,9200.0
2013-10-28 14:55:00,45.49,45.49,45.47,45.49,11400.0,31.6284,31.6284,31.6145,31.6284,11400.0
2013-10-28 15:00:00,45.48,45.5,45.47,45.49,10800.0,31.6215,31.6354,31.6145,31.6284,10800.0
2013-10-28 15:05:00,45.49,45.5,45.47,45.47,11000.0,31.6284,31.6354,31.6145,31.6145,11000.0
2013-10-28 15:10:00,45.47,45.48,45.46,45.48,27400.0,31.6145,31.6215,31.6076,31.6215,27400.0
2013-10-28 15:15:00,45.48,45.49,45.45,45.47,23000.0,31.6215,31.6284,31.6006,31.6145,23000.0
2013-10-28 15:20:00,45.47,45.5,45.46,45.5,46600.0,31.6145,31.6354,31.6076,31.6354,46600.0
2013-10-28 15:25:00,45.49,45.51,45.49,45.51,20800.0,31.6284,31.6423,31.6284,31.6423,20800.0
2013-10-28 15:30:00,45.51,45.51,45.48,45.5,26200.0,31.6423,31.6423,31.6215,31.6354,26200.0
2013-10-28 15:35:00,45.49,45.54,45.49,45.54,60200.0,31.6284,31.6632,31.6284,31.6632,60200.0
2013-10-28 15:40:00,45.54,45.55,45.49,45.54,33000.0,31.6632,31.6701,31.6284,31.6632,33000.0
2013-10-28 15:45:00,45.53,45.53,45.47,45.51,108200.0,31.6562,31.6562,31.6145,31.6423,108200.0
2013-10-28 15:50:00,45.51,45.55,45.49,45.55,92400.0,31.6423,31.6701,31.6284,31.6701,92400.0
2013-10-28 15:55:00,45.55,45.6,45.53,45.59,156000.0,31.6701,31.7049,31.6562,31.6979,156000.0
2013-10-29 09:30:00,45.6,45.6,45.4,45.52,17200.0,31.7049,31.7049,31.5658,31.6493,17200.0
2013-10-29 09:35:00,45.57,45.76,45.57,45.74,14800.0,31.684,31.8161,31.684,31.8022,14800.0
2013-10-29 09:40:00,45.72,45.82,45.72,45.76,10200.0,31.7883,31.8579,31.7883,31.8161,10200.0
2013-10-29 09:45:00,45.75,45.85,45.71,45.8,31800.0,31.8092,31.8787,31.7814,31.844,31800.0
2013-10-29 09:50:00,45.79,45.81,45.7,45.79,62000.0,31.837,31.8509,31.7744,31.837,62000.0
2013-10-29 09:55:00,45.77,45.85,45.72,45.82,25200.0,31.8231,31.8787,31.7883,31.8579,25200.0
2013-10-29 10:00:00,45.82,45.83,45.66,45.74,30600.0,31.8579,31.8648,31.7466,31.8022,30600.0
2013-10-29 10:05:00,45.76,45.81,45.71,45.78,32400.0,31.8161,31.8509,31.7814,31.83,32400.0
2013-10-29 10:10:00,45.77,45.92,45.77,45.92,21000.0,31.8231,31.9274,31.8231,31.9274,21000.0
2013-10-29 10:15:00,45.91,45.92,45.83,45.89,26400.0,31.9204,31.9274,31.8648,31.9065,26400.0
2013-10-29 10:20:00,45.88,45.97,45.88,45.97,30000.0,31.8996,31.9622,31.8996,31.9622,30000.0
2013-10-29 10:25:00,45.98,46.01,45.87,45.87,25800.0,31.9691,31.99,31.8926,31.8926,25800.0
2013-10-29 10:30:00,45.87,45.92,45.86,45.91,16600.0,31.8926,31.9274,31.8857,31.9204,16600.0
2013-10-29 10:35:00,45.92,45.93,45.85,45.85,23800.0,31.9274,31.9343,31.8787,31.8787,23800.0
2013-10-29 10:40:00,45.83,45.92,45.82,45.92,15200.0,31.8648,31.9274,31.8579,31.9274,15200.0
2013-10-29 10:45:00,45.93,45.93,45.88,45.9,20800.0,31.9343,31.9343,31.8996,31.9135,20800.0
2013-10-29 10:50:00,45.9,45.94,45.9,45.92,20400.0,31.9135,31.9413,31.9135,31.9274,20400.0
2013-10-29 10:55:00,45.91,45.93,45.9,45.9,15000.0,31.9204,31.9343,31.9135,31.9135,15000.0
2013-10-29 11:00:00,45.9,45.91,45.85,45.91,26600.0,31.9135,31.9204,31.8787,31.9204,26600.0
2013-10-29 11:05:00,45.89,45.89,45.79,45.83,38600.0,31.9065,31.9065,31.837,31.8648,38600.0
2013-10-29 11:10:00,45.81,45.83,45.79,45.8,7200.0,31.8509,31.8648,31.837,31.844,7200.0
2013-10-29 11:15:00,45.8,45.8,45.74,45.76,23800.0,31.844,31.844,31.8022,31.8161,23800.0
2013-10-29 11:20:00,45.77,45.81,45.72,45.76,18200.0,31.8231,31.8509,31.7883,31.8161,18200.0
2013-10-29 11:25:00,45.75,45.76,45.73,45.74,10200.0,31.8092,31.8161,31.7953,31.8022,10200.0
2013-10-29 11:30:00,45.74,45.8,45.74,45.76,20400.0,31.8022,31.844,31.8022,31.8161,20400.0
2013-10-29 11:35:00,45.76,45.87,45.76,45.83,24400.0,31.8161,31.8926,31.8161,31.8648,24400.0
2013-10-29 11:40:00,45.83,45.84,45.83,45.84,7600.0,31.8648,31.8718,31.8648,31.8718,7600.0
2013-10-29 11:45:00,45.83,45.86,45.83,45.86,11400.0,31.8648,31.8857,31.8648,31.8857,11400.0
2013-10-29 11:50:00,45.87,45.88,45.85,45.85,15800.0,31.8926,31.8996,31.8787,31.8787,15800.0
2013-10-29 11:55:00,45.85,45.88,45.85,45.88,11400.0,31.8787,31.8996,31.8787,31.8996,11400.0
2013-10-29 12:00:00,45.88,45.89,45.86,45.86,16400.0,31.8996,31.9065,31.8857,31.8857,16400.0
2013-10-29 12:05:00,45.85,45.89,45.85,45.89,7800.0,31.8787,31.9065,31.8787,31.9065,7800.0
2013-10-29 12:10:00,45.89,45.94,45.88,45.89,11200.0,31.9065,31.9413,31.8996,31.9065,11200.0
2013-10-29 12:15:00,45.88,45.93,45.86,45.91,16400.0,31.8996,31.9343,31.8857,31.9204,16400.0
2013-10-29 12:20:00,45.87,45.92,45.87,45.92,10800.0,31.8926,31.9274,31.8926,31.9274,10800.0
2013-10-29 12:25:00,45.92,45.94,45.89,45.93,19400.0,31.9274,31.9413,31.9065,31.9343,19400.0
2013-10-29 12:30:00,45.93,45.95,45.91,45.93,17600.0,31.9343,31.9482,31.9204,31.9343,17600.0
2013-10-29 12:35:00,45.94,45.94,45.92,45.92,4200.0,31.9413,31.9413,31.9274,31.9274,4200.0
2013-10-29 12:40:00,45.93,45.97,45.93,45.97,16800.0,31.9343,31.9622,31.9343,31.9622,16800.0
2013-10-29 12:45:00,45.97,45.98,45.95,45.95,10200.0,31.9622,31.9691,31.9482,31.9482,10200.0
2013-10-29 12:50:00,45.96,45.97,45.94,45.94,4800.0,31.9552,31.9622,31.9413,31.9413,4800.0
2013-10-29 12:55:00,45.94,45.96,45.93,45.95,12200.0,31.9413,31.9552,31.9343,31.9482,12200.0
2013-10-29 13:00:00,45.97,45.97,45.95,45.96,10000.0,31.9622,31.9622,31.9482,31.9552,10000.0
2013-10-29 13:05:00,45.97,46.01,45.97,45.99,15400.0,31.9622,31.99,31.9622,31.9761,15400.0
2013-10-29 13:10:00,45.99,46.01,45.97,46.01,19600.0,31.9761,31.99,31.9622,31.99,19600.0
2013-10-29 13:15:00,46.0,46.0,45.97,45.98,11400.0,31.983,31.983,31.9622,31.9691,11400.0
2013-10-29 13:20:00,45.98,45.99,45.94,45.96,8600.0,31.9691,31.9761,31.9413,31.9552,8600.0
2013-10-29 13:25:00,45.96,45.99,45.95,45.95,10200.0,31.9552,31.9761,31.9482,31.9482,10200.0
2013-10-29 13:30:00,45.94,45.95,45.94,45.95,9000.0,31.9413,31.9482,31.9413,31.9482,9000.0
2013-10-29 13:35:00,45.96,45.97,45.94,45.97,11400.0,31.9552,31.9622,31.9413,31.9622,11400.0
2013-10-29 13:40:00,45.97,45.97,45.96,45.97,6800.0,31.9622,31.9622,31.9552,31.9622,6800.0
2013-10-29 13:45:00,45.96,45.98,45.95,45.98,21400.0,31.9552,31.9691,31.9482,31.9691,21400.0
2013-10-29 13:50:00,45.97,46.01,45.97,46.0,8800.0,31.9622,31.99,31.9622,31.983,8800.0
2013-10-29 13:55:00,45.99,46.0,45.98,45.99,18000.0,31.9761,31.983,31.9691,31.9761,18000.0
2013-10-29 14:00:00,45.99,46.02,45.97,46.02,18800.0,31.9761,31.9969,31.9622,31.9969,18800.0
2013-10-29 14:05:00,46.01,46.04,46.01,46.04,18400.0,31.99,32.0108,31.99,32.0108,18400.0
2013-10-29 14:10:00,46.04,46.04,45.98,45.98,19000.0,32.0108,32.0108,31.9691,31.9691,19000.0
2013-10-29 14:15:00,45.98,46.02,45.97,45.97,36400.0,31.9691,31.9969,31.9622,31.9622,36400.0
2013-10-29 14:20:00,45.97,45.98,45.97,45.98,17800.0,31.9622,31.9691,31.9622,31.9691,17800.0
2013-10-29 14:25:00,45.98,45.99,45.97,45.97,11200.0,31.9691,31.9761,31.9622,31.9622,11200.0
2013-10-29 14:30:00,45.98,46.0,45.96,46.0,12200.0,31.9691,31.983,31.9552,31.983,12200.0
2013-10-29 14:35:00,46.01,46.05,45.99,46.05,30000.0,31.99,32.0178,31.9761,32.0178,30000.0
2013-10-29 14:40:00,46.05,46.06,46.04,46.05,17800.0,32.0178,32.0247,32.0108,32.0178,17800.0
2013-10-29 14:45:00,46.05,46.07,46.03,46.03,18400.0,32.0178,32.0317,32.0039,32.0039,18400.0
2013-10-29 14:50:00,46.03,46.06,46.03,46.06,17000.0,32.0039,32.0247,32.0039,32.0247,17000.0
2013-10-29 14:55:00,46.05,46.06,46.02,46.04,18600.0,32.0178,32.0247,31.9969,32.0108,18600.0
2013-10-29 15:00:00,46.04,46.06,46.04,46.06,19000.0,32.0108,32.0247,32.0108,32.0247,19000.0
2013-10-29 15:05:00,46.06,46.08,46.04,46.05,16600.0,32.0247,32.0386,32.0108,32.0178,16600.0
2013-10-29 15:10:00,46.04,46.08,46.04,46.07,19000.0,32.0108,32.0386,32.0108,32.0317,19000.0
2013-10-29 15:15:00,46.08,46.1,46.07,46.09,26200.0,32.0386,32.0525,32.0317,32.0456,26200.0
2013-10-29 15:20:00,46.09,46.1,46.06,46.09,41000.0,32.0456,32.0525,32.0247,32.0456,41000.0
2013-10-29 15:25:00,46.09,46.09,46.07,46.07,31600.0,32.0456,32.0456,32.0317,32.0317,31600.0
2013-10-29 15:30:00,46.07,46.08,46.01,46.01,127600.0,32.0317,32.0386,31.99,31.99,127600.0
2013-10-29 15:35:00,46.01,46.03,46.0,46.02,47000.0,31.99,32.0039,31.983,31.9969,47000.0
2013-10-29 15:40:00,46.03,46.04,46.02,46.03,36800.0,32.0039,32.0108,31.9969,32.0039,36800.0
2013-10-29 15:45:00,46.02,46.04,45.99,46.0,53400.0,31.9969,32.0108,31.9761,31.983,53400.0
2013-10-29 15:50:00,46.0,46.03,45.99,46.01,53200.0,31.983,32.0039,31.9761,31.99,53200.0
2013-10-29 15:55:00,46.02,46.06,46.01,46.06,95800.0,31.9969,32.0247,31.99,32.0247,95800.0
2013-10-30 09:30:00,45.98,46.24,45.94,45.98,45200.0,31.9691,32.1499,31.9413,31.9691,45200.0
2013-10-30 09:35:00,45.91,46.13,45.88,46.01,15600.0,31.9204,32.0734,31.8996,31.99,15600.0
2013-10-30 09:40:00,45.94,46.01,45.92,45.96,6000.0,31.9413,31.99,31.9274,31.9552,6000.0
2013-10-30 09:45:00,45.95,45.98,45.85,45.96,6200.0,31.9482,31.9691,31.8787,31.9552,6200.0
2013-10-30 09:50:00,45.97,46.03,45.88,45.93,40200.0,31.9622,32.0039,31.8996,31.9343,40200.0
2013-10-30 09:55:00,45.93,46.04,45.85,46.04,13000.0,31.9343,32.0108,31.8787,32.0108,13000.0
2013-10-30 10:00:00,46.05,46.16,46.03,46.13,68600.0,32.0178,32.0943,32.0039,32.0734,68600.0
2013-10-30 10:05:00,46.14,46.25,46.12,46.12,27800.0,32.0804,32.1568,32.0664,32.0664,27800.0
2013-10-30 10:10:00,46.14,46.16,46.08,46.16,18400.0,32.0804,32.0943,32.0386,32.0943,18400.0
2013-10-30 10:15:00,46.16,46.18,46.06,46.09,13600.0,32.0943,32.1082,32.0247,32.0456,13600.0
2013-10-30 10:20:00,46.11,46.16,46.08,46.13,13200.0,32.0595,32.0943,32.0386,32.0734,13200.0
2013-10-30 10:25:00,46.15,46.19,46.1,46.17,8600.0,32.0873,32.1151,32.0525,32.1012,8600.0
2013-10-30 10:30:00,46.17,46.2,46.13,46.17,5600.0,32.1012,32.1221,32.0734,32.1012,5600.0
2013-10-30 10:35:00,46.19,46.2,46.14,46.16,14200.0,32.1151,32.1221,32.0804,32.0943,14200.0
2013-10-30 10:40:00,46.15,46.24,46.13,46.23,8800.0,32.0873,32.1499,32.0734,32.1429,8800.0
2013-10-30 10:45:00,46.24,46.3,46.23,46.28,10200.0,32.1499,32.1916,32.1429,32.1777,10200.0
2013-10-30 10:50:00,46.3,46.35,46.27,46.29,8200.0,32.1916,32.2264,32.1707,32.1846,8200.0
2013-10-30 10:55:00,46.3,46.36,46.3,46.32,9200.0,32.1916,32.2333,32.1916,32.2055,9200.0
2013-10-30 11:00:00,46.33,46.37,46.3,46.33,78200.0,32.2125,32.2403,32.1916,32.2125,78200.0
2013-10-30 11:05:00,46.35,46.37,46.29,46.32,13600.0,32.2264,32.2403,32.1846,32.2055,13600.0
2013-10-30 11:10:00,46.3,46.32,46.28,46.31,6600.0,32.1916,32.2055,32.1777,32.1985,6600.0
2013-10-30 11:15:00,46.32,46.32,46.24,46.24,10200.0,32.2055,32.2055,32.1499,32.1499,10200.0
2013-10-30 11:20:00,46.26,46.32,46.23,46.24,14000.0,32.1638,32.2055,32.1429,32.1499,14000.0
2013-10-30 11:25:00,46.24,46.27,46.19,46.19,7600.0,32.1499,32.1707,32.1151,32.1151,7600.0
2013-10-30 11:30:00,46.18,46.2,46.16,46.17,4000.0,32.1082,32.1221,32.0943,32.1012,4000.0
2013-10-30 11:35:00,46.16,46.22,46.1,46.19,9000.0,32.0943,32.136,32.0525,32.1151,9000.0
2013-10-30 11:40:00,46.18,46.19,46.1,46.1,7600.0,32.1082,32.1151,32.0525,32.0525,7600.0
2013-10-30 11:45:00,46.12,46.13,46.1,46.13,7400.0,32.0664,32.0734,32.0525,32.0734,7400.0
2013-10-30 11:50:00,46.14,46.15,46.09,46.1,11200.0,32.0804,32.0873,32.0456,32.0525,11200.0
2013-10-30 11:55:00,46.11,46.13,46.1,46.1,31600.0,32.0595,32.0734,32.0525,32.0525,31600.0
2013-10-30 12:00:00,46.1,46.12,46.09,46.1,13400.0,32.0525,32.0664,32.0456,32.0525,13400.0
2013-10-30 12:05:00,46.09,46.11,46.07,46.09,18400.0,32.0456,32.0595,32.0317,32.0456,18400.0
2013-10-30 12:10:00,46.1,46.16,46.1,46.16,6600.0,32.0525,32.0943,32.0525,32.0943,6600.0
2013-10-30 12:15:00,46.15,46.18,46.11,46.13,9600.0,32.0873,32.1082,32.0595,32.0734,9600.0
2013-10-30 12:20:00,46.13,46.19,46.13,46.15,12800.0,32.0734,32.1151,32.0734,32.0873,12800.0
2013-10-30 12:25:00,46.15,46.19,46.1,46.16,16400.0,32.0873,32.1151,32.0525,32.0943,16400.0
2013-10-30 12:30:00,46.15,46.17,46.13,46.13,5000.0,32.0873,32.1012,32.0734,32.0734,5000.0
2013-10-30 12:35:00,46.13,46.16,46.12,46.13,14400.0,32.0734,32.0943,32.0664,32.0734,14400.0
2013-10-30 12:40:00,46.15,46.17,46.13,46.13,22600.0,32.0873,32.1012,32.0734,32.0734,22600.0
2013-10-30 12:45:00,46.12,46.15,46.1,46.14,7000.0,32.0664,32.0873,32.0525,32.0804,7000.0
2013-10-30 12:50:00,46.15,46.18,46.11,46.11,4600.0,32.0873,32.1082,32.0595,32.0595,4600.0
2013-10-30 12:55:00,46.1,46.12,46.09,46.1,8200.0,32.0525,32.0664,32.0456,32.0525,8200.0
2013-10-30 13:00:00,46.1,46.15,46.1,46.15,5000.0,32.0525,32.0873,32.0525,32.0873,5000.0
2013-10-30 13:05:00,46.14,46.14,46.09,46.1,5600.0,32.0804,32.0804,32.0456,32.0525,5600.0
2013-10-30 13:10:00,46.1,46.1,46.07,46.1,8000.0,32.0525,32.0525,32.0317,32.0525,8000.0
2013-10-30 13:15:00,46.1,46.13,46.09,46.13,6400.0,32.0525,32.0734,32.0456,32.0734,6400.0
2013-10-30 13:20:00,46.13,46.15,46.1,46.11,7000.0,32.0734,32.0873,32.0525,32.0595,7000.0
2013-10-30 13:25:00,46.1,46.1,46.02,46.02,8000.0,32.0525,32.0525,31.9969,31.9969,8000.0
2013-10-30 13:30:00,46.05,46.08,46.04,46.08,9200.0,32.0178,32.0386,32.0108,32.0386,9200.0
2013-10-30 13:35:00,46.08,46.13,46.08,46.11,15200.0,32.0386,32.0734,32.0386,32.0595,15200.0
2013-10-30 13:40:00,46.1,46.13,46.07,46.07,13400.0,32.0525,32.0734,32.0317,32.0317,13400.0
2013-10-30 13:45:00,46.07,46.1,46.07,46.09,7000.0,32.0317,32.0525,32.0317,32.0456,7000.0
2013-10-30 13:50:00,46.07,46.1,46.07,46.09,6600.0,32.0317,32.0525,32.0317,32.0456,6600.0
2013-10-30 13:55:00,46.1,46.1,46.06,46.06,11000.0,32.0525,32.0525,32.0247,32.0247,11000.0
2013-10-30 14:00:00,46.07,46.1,45.95,46.07,15600.0,32.0317,32.0525,31.9482,32.0317,15600.0
2013-10-30 14:05:00,46.06,46.13,45.98,45.99,14800.0,32.0247,32.0734,31.9691,31.9761,14800.0
2013-10-30 14:10:00,46.02,46.08,46.01,46.02,12800.0,31.9969,32.0386,31.99,31.9969,12800.0
2013-10-30 14:15:00,46.01,46.01,45.75,45.84,26400.0,31.99,31.99,31.8092,31.8718,26400.0
2013-10-30 14:20:00,45.82,45.9,45.78,45.79,21000.0,31.8579,31.9135,31.83,31.837,21000.0
2013-10-30 14:25:00,45.79,45.82,45.72,45.77,15800.0,31.837,31.8579,31.7883,31.8231,15800.0
2013-10-30 14:30:00,45.79,45.9,45.77,45.87,20000.0,31.837,31.9135,31.8231,31.8926,20000.0
2013-10-30 14:35:00,45.85,45.87,45.8,45.84,15400.0,31.8787,31.8926,31.844,31.8718,15400.0
2013-10-30 14:40:00,45.84,45.88,45.8,45.81,10200.0,31.8718,31.8996,31.844,31.8509,10200.0
2013-10-30 14:45:00,45.81,45.88,45.81,45.88,12000.0,31.8509,31.8996,31.8509,31.8996,12000.0
2013-10-30 14:50:00,45.89,45.97,45.84,45.96,78600.0,31.9065,31.9622,31.8718,31.9552,78600.0
2013-10-30 14:55:00,45.97,46.05,45.97,46.02,19400.0,31.9622,32.0178,31.9622,31.9969,19400.0
2013-10-30 15:00:00,46.01,46.03,45.99,46.01,25600.0,31.99,32.0039,31.9761,31.99,25600.0
2013-10-30 15:05:00,46.02,46.02,45.96,45.98,49400.0,31.9969,31.9969,31.9552,31.9691,49400.0
2013-10-30 15:10:00,45.97,46.01,45.97,45.97,14800.0,31.9622,31.99,31.9622,31.9622,14800.0
2013-10-30 15:15:00,45.96,45.96,45.89,45.9,20400.0,31.9552,31.9552,31.9065,31.9135,20400.0
2013-10-30 15:20:00,45.91,45.91,45.83,45.87,26200.0,31.9204,31.9204,31.8648,31.8926,26200.0
2013-10-30 15:25:00,45.86,45.88,45.81,45.81,26000.0,31.8857,31.8996,31.8509,31.8509,26000.0
2013-10-30 15:30:00,45.82,45.93,45.82,45.89,66400.0,31.8579,31.9343,31.8579,31.9065,66400.0
2013-10-30 15:35:00,45.9,45.94,45.88,45.94,34600.0,31.9135,31.9413,31.8996,31.9413,34600.0
2013-10-30 15:40:00,45.95,45.97,45.93,45.93,22200.0,31.9482,31.9622,31.9343,31.9343,22200.0
2013-10-30 15:45:00,45.93,45.95,45.93,45.93,50600.0,31.9343,31.9482,31.9343,31.9343,50600.0
2013-10-30 15:50:00,45.93,45.94,45.93,45.94,74400.0,31.9343,31.9413,31.9343,31.9413,74400.0
2013-10-30 15:55:00,45.93,45.94,45.92,45.93,91600.0,31.9343,31.9413,31.9274,31.9343,91600.0
2013-10-31 09:30:00,45.82,45.82,45.67,45.67,24800.0,31.8579,31.8579,31.7536,31.7536,24800.0
2013-10-31 09:35:00,45.73,45.79,45.64,45.67,17800.0,31.7953,31.837,31.7327,31.7536,17800.0
2013-10-31 09:40:00,45.69,45.77,45.66,45.73,10000.0,31.7675,31.8231,31.7466,31.7953,10000.0
2013-10-31 09:45:00,45.74,45.74,45.59,45.63,23800.0,31.8022,31.8022,31.6979,31.7258,23800.0
2013-10-31 09:50:00,45.67,45.69,45.55,45.6,18000.0,31.7536,31.7675,31.6701,31.7049,18000.0
2013-10-31 09:55:00,45.57,45.57,45.42,45.54,17000.0,31.684,31.684,31.5797,31.6632,17000.0
2013-10-31 10:00:00,45.52,45.52,45.43,45.49,28600.0,31.6493,31.6493,31.5867,31.6284,28600.0
2013-10-31 10:05:00,45.46,45.52,45.42,45.52,15800.0,31.6076,31.6493,31.5797,31.6493,15800.0
2013-10-31 10:10:00,45.49,45.49,45.42,45.45,16600.0,31.6284,31.6284,31.5797,31.6006,16600.0
2013-10-31 10:15:00,45.45,45.53,45.43,45.43,18200.0,31.6006,31.6562,31.5867,31.5867,18200.0
2013-10-31 10:20:00,45.43,45.44,45.34,45.38,26400.0,31.5867,31.5937,31.5241,31.5519,26400.0
2013-10-31 10:25:00,45.38,45.43,45.36,45.38,41600.0,31.5519,31.5867,31.538,31.5519,41600.0
2013-10-31 10:30:00,45.37,45.45,45.36,45.38,48200.0,31.545,31.6006,31.538,31.5519,48200.0
2013-10-31 10:35:00,45.37,45.43,45.34,45.43,97200.0,31.545,31.5867,31.5241,31.5867,97200.0
2013-10-31 10:40:00,45.42,45.47,45.38,45.45,25600.0,31.5797,31.6145,31.5519,31.6006,25600.0
2013-10-31 10:45:00,45.46,45.54,45.46,45.49,19000.0,31.6076,31.6632,31.6076,31.6284,19000.0
2013-10-31 10:50:00,45.48,45.52,45.47,45.48,10600.0,31.6215,31.6493,31.6145,31.6215,10600.0
2013-10-31 10:55:00,45.49,45.55,45.48,45.51,26000.0,31.6284,31.6701,31.6215,31.6423,26000.0
2013-10-31 11:00:00,45.49,45.53,45.48,45.5,10000.0,31.6284,31.6562,31.6215,31.6354,10000.0
2013-10-31 11:05:00,45.5,45.53,45.48,45.53,9000.0,31.6354,31.6562,31.6215,31.6562,9000.0
2013-10-31 11:10:00,45.51,45.56,45.49,45.54,12200.0,31.6423,31.6771,31.6284,31.6632,12200.0
2013-10-31 11:15:00,45.55,45.65,45.55,45.63,13600.0,31.6701,31.7397,31.6701,31.7258,13600.0
2013-10-31 11:20:00,45.61,45.63,45.59,45.6,9200.0,31.7119,31.7258,31.6979,31.7049,9200.0
2013-10-31 11:25:00,45.62,45.63,45.57,45.61,35000.0,31.7188,31.7258,31.684,31.7119,35000.0
2013-10-31 11:30:00,45.62,45.63,45.53,45.53,13000.0,31.7188,31.7258,31.6562,31.6562,13000.0
2013-10-31 11:35:00,45.52,45.58,45.52,45.58,17200.0,31.6493,31.691,31.6493,31.691,17200.0
2013-10-31 11:40:00,45.57,45.62,45.54,45.54,16800.0,31.684,31.7188,31.6632,31.6632,16800.0
2013-10-31 11:45:00,45.54,45.57,45.52,45.54,14400.0,31.6632,31.684,31.6493,31.6632,14400.0
2013-10-31 11:50:00,45.53,45.54,45.51,45.51,51400.0,31.6562,31.6632,31.6423,31.6423,51400.0
2013-10-31 11:55:00,45.52,45.54,45.51,45.52,17600.0,31.6493,31.6632,31.6423,31.6493,17600.0
2013-10-31 12:00:00,45.52,45.55,45.47,45.5,15200.0,31.6493,31.6701,31.6145,31.6354,15200.0
2013-10-31 12:05:00,45.49,45.57,45.49,45.56,27800.0,31.6284,31.684,31.6284,31.6771,27800.0
2013-10-31 12:10:00,45.54,45.58,45.54,45.57,3800.0,31.6632,31.691,31.6632,31.684,3800.0
2013-10-31 12:15:00,45.57,45.58,45.56,45.58,8200.0,31.684,31.691,31.6771,31.691,8200.0
2013-10-31 12:20:00,45.59,45.62,45.58,45.58,5200.0,31.6979,31.7188,31.691,31.691,5200.0
2013-10-31 12:25:00,45.6,45.6,45.59,45.6,4200.0,31.7049,31.7049,31.6979,31.7049,4200.0
2013-10-31 12:30:00,45.6,45.66,45.6,45.65,8400.0,31.7049,31.7466,31.7049,31.7397,8400.0
2013-10-31 12:35:00,45.68,45.71,45.66,45.71,15600.0,31.7605,31.7814,31.7466,31.7814,15600.0
2013-10-31 12:40:00,45.71,45.71,45.67,45.69,5800.0,31.7814,31.7814,31.7536,31.7675,5800.0
2013-10-31 12:45:00,45.69,45.71,45.63,45.63,10200.0,31.7675,31.7814,31.7258,31.7258,10200.0
2013-10-31 12:50:00,45.65,45.69,45.65,45.69,1800.0,31.7397,31.7675,31.7397,31.7675,1800.0
2013-10-31 12:55:00,45.7,45.72,45.69,45.72,9000.0,31.7744,31.7883,31.7675,31.7883,9000.0
2013-10-31 13:00:00,45.73,45.77,45.73,45.77,15600.0,31.7953,31.8231,31.7953,31.8231,15600.0
2013-10-31 13:05:00,45.77,45.79,45.77,45.79,24400.0,31.8231,31.837,31.8231,31.837,24400.0
2013-10-31 13:10:00,45.79,45.82,45.78,45.8,11000.0,31.837,31.8579,31.83,31.844,11000.0
2013-10-31 13:15:00,45.8,45.81,45.79,45.79,8000.0,31.844,31.8509,31.837,31.837,8000.0
2013-10-31 13:20:00,45.79,45.8,45.75,45.76,9800.0,31.837,31.844,31.8092,31.8161,9800.0
2013-10-31 13:25:00,45.76,45.76,45.73,45.74,8400.0,31.8161,31.8161,31.7953,31.8022,8400.0
2013-10-31 13:30:00,45.74,45.78,45.73,45.77,11400.0,31.8022,31.83,31.7953,31.8231,11400.0
2013-10-31 13:35:00,45.76,45.76,45.73,45.73,1800.0,31.8161,31.8161,31.7953,31.7953,1800.0
2013-10-31 13:40:00,45.75,45.77,45.74,45.75,7000.0,31.8092,31.8231,31.8022,31.8092,7000.0
2013-10-31 13:45:00,45.74,45.77,45.74,45.77,5200.0,31.8022,31.8231,31.8022,31.8231,5200.0
2013-10-31 13:50:00,45.77,45.77,45.74,45.77,7000.0,31.8231,31.8231,31.8022,31.8231,7000.0
2013-10-31 13:55:00,45.76,45.81,45.76,45.79,10000.0,31.8161,31.8509,31.8161,31.837,10000.0
2013-10-31 14:00:00,45.79,45.85,45.79,45.85,5400.0,31.837,31.8787,31.837,31.8787,5400.0
2013-10-31 14:05:00,45.84,45.87,45.82,45.87,7400.0,31.8718,31.8926,31.8579,31.8926,7400.0
2013-10-31 14:10:00,45.87,45.93,45.87,45.93,3200.0,31.8926,31.9343,31.8926,31.9343,3200.0
2013-10-31 14:15:00,45.96,46.04,45.94,45.94,24200.0,31.9552,32.0108,31.9413,31.9413,24200.0
2013-10-31 14:20:00,45.95,45.95,45.91,45.94,10200.0,31.9482,31.9482,31.9204,31.9413,10200.0
2013-10-31 14:25:00,45.93,45.96,45.92,45.93,10400.0,31.9343,31.9552,31.9274,31.9343,10400.0
2013-10-31 14:30:00,45.93,45.93,45.89,45.92,14200.0,31.9343,31.9343,31.9065,31.9274,14200.0
2013-10-31 14:35:00,45.91,45.93,45.9,45.93,8000.0,31.9204,31.9343,31.9135,31.9343,8000.0
2013-10-31 14:40:00,45.94,45.97,45.92,45.93,13400.0,31.9413,31.9622,31.9274,31.9343,13400.0
2013-10-31 14:45:00,45.94,45.94,45.87,45.88,11400.0,31.9413,31.9413,31.8926,31.8996,11400.0
2013-10-31 14:50:00,45.88,45.91,45.87,45.87,13600.0,31.8996,31.9204,31.8926,31.8926,13600.0
2013-10-31 14:55:00,45.87,45.88,45.79,45.82,19200.0,31.8926,31.8996,31.837,31.8579,19200.0
2013-10-31 15:00:00,45.82,45.82,45.72,45.74,16800.0,31.8579,31.8579,31.7883,31.8022,16800.0
2013-10-31 15:05:00,45.74,45.74,45.65,45.67,16000.0,31.8022,31.8022,31.7397,31.7536,16000.0
2013-10-31 15:10:00,45.66,45.72,45.65,45.68,24800.0,31.7466,31.7883,31.7397,31.7605,24800.0
2013-10-31 15:15:00,45.7,45.73,45.68,45.7,37000.0,31.7744,31.7953,31.7605,31.7744,37000.0
2013-10-31 15:20:00,45.7,45.73,45.67,45.68,34600.0,31.7744,31.7953,31.7536,31.7605,34600.0
2013-10-31 15:25:00,45.68,45.7,45.63,45.63,21400.0,31.7605,31.7744,31.7258,31.7258,21400.0
2013-10-31 15:30:00,45.63,45.67,45.6,45.61,38200.0,31.7258,31.7536,31.7049,31.7119,38200.0
2013-10-31 15:35:00,45.61,45.7,45.61,45.68,31400.0,31.7119,31.7744,31.7119,31.7605,31400.0
2013-10-31 15:40:00,45.69,45.7,45.63,45.66,35400.0,31.7675,31.7744,31.7258,31.7466,35400.0
2013-10-31 15:45:00,45.66,45.66,45.6,45.65,79400.0,31.7466,31.7466,31.7049,31.7397,79400.0
2013-10-31 15:50:00,45.64,45.66,45.6,45.63,99000.0,31.7327,31.7466,31.7049,31.7258,99000.0
2013-10-31 15:55:00,45.63,45.63,45.58,45.59,155000.0,31.7258,31.7258,31.691,31.6979,155000.0
2013-11-01 09:30:00,45.66,45.85,45.66,45.77,19600.0,31.7466,31.8787,31.7466,31.8231,19600.0
2013-11-01 09:35:00,45.75,45.78,45.67,45.72,17000.0,31.8092,31.83,31.7536,31.7883,17000.0
2013-11-01 09:40:00,45.77,45.86,45.69,45.76,13800.0,31.8231,31.8857,31.7675,31.8161,13800.0
2013-11-01 09:45:00,45.8,45.97,45.8,45.83,10800.0,31.844,31.9622,31.844,31.8648,10800.0
2013-11-01 09:50:00,45.85,45.91,45.81,45.89,16400.0,31.8787,31.9204,31.8509,31.9065,16400.0
2013-11-01 09:55:00,45.89,45.91,45.82,45.87,11600.0,31.9065,31.9204,31.8579,31.8926,11600.0
2013-11-01 10:00:00,45.82,45.9,45.79,45.84,14400.0,31.8579,31.9135,31.837,31.8718,14400.0
2013-11-01 10:05:00,45.82,45.93,45.8,45.9,31800.0,31.8579,31.9343,31.844,31.9135,31800.0
2013-11-01 10:10:00,45.9,45.91,45.72,45.72,17200.0,31.9135,31.9204,31.7883,31.7883,17200.0
2013-11-01 10:15:00,45.72,45.74,45.62,45.69,26400.0,31.7883,31.8022,31.7188,31.7675,26400.0
2013-11-01 10:20:00,45.68,45.73,45.65,45.72,14400.0,31.7605,31.7953,31.7397,31.7883,14400.0
2013-11-01 10:25:00,45.75,45.76,45.67,45.72,19600.0,31.8092,31.8161,31.7536,31.7883,19600.0
2013-11-01 10:30:00,45.74,45.8,45.74,45.77,8400.0,31.8022,31.844,31.8022,31.8231,8400.0
2013-11-01 10:35:00,45.77,45.79,45.68,45.72,17000.0,31.8231,31.837,31.7605,31.7883,17000.0
2013-11-01 10:40:00,45.72,45.73,45.67,45.67,12000.0,31.7883,31.7953,31.7536,31.7536,12000.0
2013-11-01 10:45:00,45.69,45.71,45.63,45.66,8000.0,31.7675,31.7814,31.7258,31.7466,8000.0
2013-11-01 10:50:00,45.68,45.71,45.66,45.71,23200.0,31.7605,31.7814,31.7466,31.7814,23200.0
2013-11-01 10:55:00,45.74,45.77,45.72,45.73,15400.0,31.8022,31.8231,31.7883,31.7953,15400.0
2013-11-01 11:00:00,45.7,45.74,45.63,45.67,9000.0,31.7744,31.8022,31.7258,31.7536,9000.0
2013-11-01 11:05:00,45.68,45.68,45.56,45.6,8400.0,31.7605,31.7605,31.6771,31.7049,8400.0
2013-11-01 11:10:00,45.56,45.6,45.54,45.58,11000.0,31.6771,31.7049,31.6632,31.691,11000.0
2013-11-01 11:15:00,45.55,45.56,45.49,45.5,12600.0,31.6701,31.6771,31.6284,31.6354,12600.0
2013-11-01 11:20:00,45.49,45.52,45.48,45.51,10000.0,31.6284,31.6493,31.6215,31.6423,10000.0
2013-11-01 11:25:00,45.55,45.58,45.51,45.54,17200.0,31.6701,31.691,31.6423,31.6632,17200.0
2013-11-01 11:30:00,45.58,45.74,45.58,45.74,7600.0,31.691,31.8022,31.691,31.8022,7600.0
2013-11-01 11:35:00,45.74,45.74,45.59,45.59,13400.0,31.8022,31.8022,31.6979,31.6979,13400.0
2013-11-01 11:40:00,45.6,45.67,45.6,45.65,6600.0,31.7049,31.7536,31.7049,31.7397,6600.0
2013-11-01 11:45:00,45.67,45.7,45.66,45.67,10200.0,31.7536,31.7744,31.7466,31.7536,10200.0
2013-11-01 11:50:00,45.66,45.67,45.6,45.6,13600.0,31.7466,31.7536,31.7049,31.7049,13600.0
2013-11-01 11:55:00,45.6,45.65,45.57,45.59,10200.0,31.7049,31.7397,31.684,31.6979,10200.0
2013-11-01 12:00:00,45.6,45.6,45.56,45.58,9600.0,31.7049,31.7049,31.6771,31.691,9600.0
2013-11-01 12:05:00,45.59,45.59,45.55,45.59,7600.0,31.6979,31.6979,31.6701,31.6979,7600.0
2013-11-01 12:10:00,45.59,45.6,45.56,45.56,13600.0,31.6979,31.7049,31.6771,31.6771,13600.0
2013-11-01 12:15:00,45.55,45.56,45.47,45.52,21600.0,31.6701,31.6771,31.6145,31.6493,21600.0
2013-11-01 12:20:00,45.55,45.57,45.51,45.57,8000.0,31.6701,31.684,31.6423,31.684,8000.0
2013-11-01 12:25:00,45.59,45.6,45.52,45.56,18200.0,31.6979,31.7049,31.6493,31.6771,18200.0
2013-11-01 12:30:00,45.55,45.63,45.52,45.62,7600.0,31.6701,31.7258,31.6493,31.7188,7600.0
2013-11-01 12:35:00,45.61,45.64,45.6,45.6,6400.0,31.7119,31.7327,31.7049,31.7049,6400.0
2013-11-01 12:40:00,45.6,45.62,45.58,45.6,1600.0,31.7049,31.7188,31.691,31.7049,1600.0
2013-11-01 12:45:00,45.63,45.63,45.61,45.63,13200.0,31.7258,31.7258,31.7119,31.7258,13200.0
2013-11-01 12:50:00,45.63,45.67,45.62,45.62,15600.0,31.7258,31.7536,31.7188,31.7188,15600.0
2013-11-01 12:55:00,45.63,45.65,45.62,45.63,8200.0,31.7258,31.7397,31.7188,31.7258,8200.0
2013-11-01 13:00:00,45.61,45.64,45.6,45.62,18800.0,31.7119,31.7327,31.7049,31.7188,18800.0
2013-11-01 13:05:00,45.63,45.63,45.59,45.63,33200.0,31.7258,31.7258,31.6979,31.7258,33200.0
2013-11-01 13:10:00,45.63,45.63,45.62,45.63,10800.0,31.7258,31.7258,31.7188,31.7258,10800.0
2013-11-01 13:15:00,45.63,45.64,45.6,45.64,7800.0,31.7258,31.7327,31.7049,31.7327,7800.0
2013-11-01 13:20:00,45.63,45.72,45.63,45.72,14200.0,31.7258,31.7883,31.7258,31.7883,14200.0
2013-11-01 13:25:00,45.72,45.77,45.71,45.76,9600.0,31.7883,31.8231,31.7814,31.8161,9600.0
2013-11-01 13:30:00,45.76,45.76,45.74,45.76,10200.0,31.8161,31.8161,31.8022,31.8161,10200.0
2013-11-01 13:35:00,45.77,45.82,45.77,45.82,7000.0,31.8231,31.8579,31.8231,31.8579,7000.0
2013-11-01 13:40:00,45.83,45.84,45.81,45.83,6600.0,31.8648,31.8718,31.8509,31.8648,6600.0
2013-11-01 13:45:00,45.83,45.84,45.82,45.84,9800.0,31.8648,31.8718,31.8579,31.8718,9800.0
2013-11-01 13:50:00,45.85,45.88,45.84,45.88,6600.0,31.8787,31.8996,31.8718,31.8996,6600.0
2013-11-01 13:55:00,45.88,45.89,45.84,45.86,16000.0,31.8996,31.9065,31.8718,31.8857,16000.0
2013-11-01 14:00:00,45.85,45.88,45.85,45.88,6600.0,31.8787,31.8996,31.8787,31.8996,6600.0
2013-11-01 14:05:00,45.89,45.89,45.84,45.87,13800.0,31.9065,31.9065,31.8718,31.8926,13800.0
2013-11-01 14:10:00,45.88,45.88,45.84,45.88,7200.0,31.8996,31.8996,31.8718,31.8996,7200.0
2013-11-01 14:15:00,45.88,45.91,45.85,45.87,10800.0,31.8996,31.9204,31.8787,31.8926,10800.0
2013-11-01 14:20:00,45.87,45.91,45.87,45.9,13600.0,31.8926,31.9204,31.8926,31.9135,13600.0
2013-11-01 14:25:00,45.89,45.9,45.85,45.85,10600.0,31.9065,31.9135,31.8787,31.8787,10600.0
2013-11-01 14:30:00,45.85,45.87,45.82,45.87,9200.0,31.8787,31.8926,31.8579,31.8926,9200.0
2013-11-01 14:35:00,45.86,45.86,45.81,45.82,12200.0,31.8857,31.8857,31.8509,31.8579,12200.0
2013-11-01 14:40:00,45.81,45.83,45.79,45.82,18200.0,31.8509,31.8648,31.837,31.8579,18200.0
2013-11-01 14:45:00,45.82,45.83,45.8,45.8,16000.0,31.8579,31.8648,31.844,31.844,16000.0
2013-11-01 14:50:00,45.81,45.84,45.77,45.77,16400.0,31.8509,31.8718,31.8231,31.8231,16400.0
2013-11-01 14:55:00,45.78,45.83,45.77,45.77,8000.0,31.83,31.8648,31.8231,31.8231,8000.0
2013-11-01 15:00:00,45.76,45.81,45.75,45.81,14200.0,31.8161,31.8509,31.8092,31.8509,14200.0
2013-11-01 15:05:00,45.81,45.82,45.74,45.74,16400.0,31.8509,31.8579,31.8022,31.8022,16400.0
2013-11-01 15:10:00,45.76,45.85,45.76,45.85,18800.0,31.8161,31.8787,31.8161,31.8787,18800.0
2013-11-01 15:15:00,45.85,45.85,45.77,45.77,12200.0,31.8787,31.8787,31.8231,31.8231,12200.0
2013-11-01 15:20:00,45.76,45.77,45.73,45.77,22400.0,31.8161,31.8231,31.7953,31.8231,22400.0
2013-11-01 15:25:00,45.76,45.76,45.72,45.74,25400.0,31.8161,31.8161,31.7883,31.8022,25400.0
2013-11-01 15:30:00,45.74,45.79,45.73,45.79,33800.0,31.8022,31.837,31.7953,31.837,33800.0
2013-11-01 15:35:00,45.79,45.79,45.74,45.74,48400.0,31.837,31.837,31.8022,31.8022,48400.0
2013-11-01 15:40:00,45.74,45.79,45.74,45.78,51200.0,31.8022,31.837,31.8022,31.83,51200.0
2013-11-01 15:45:00,45.8,45.87,45.79,45.85,75600.0,31.844,31.8926,31.837,31.8787,75600.0
2013-11-01 15:50:00,45.85,45.9,45.84,45.88,93600.0,31.8787,31.9135,31.8718,31.8996,93600.0
2013-11-01 15:55:00,45.88,45.93,45.82,45.86,183800.0,31.8996,31.9343,31.8579,31.8857,183800.0
2013-11-04 09:30:00,46.04,46.14,45.85,45.87,29600.0,32.0108,32.0804,31.8787,31.8926,29600.0
2013-11-04 09:35:00,45.87,45.9,45.74,45.74,12000.0,31.8926,31.9135,31.8022,31.8022,12000.0
2013-11-04 09:40:00,45.74,45.87,45.73,45.83,14400.0,31.8022,31.8926,31.7953,31.8648,14400.0
2013-11-04 09:45:00,45.82,45.85,45.76,45.79,16400.0,31.8579,31.8787,31.8161,31.837,16400.0
2013-11-04 09:50:00,45.8,45.84,45.75,45.82,5800.0,31.844,31.8718,31.8092,31.8579,5800.0
2013-11-04 09:55:00,45.85,45.85,45.69,45.77,4400.0,31.8787,31.8787,31.7675,31.8231,4400.0
2013-11-04 10:00:00,45.72,45.74,45.59,45.66,10200.0,31.7883,31.8022,31.6979,31.7466,10200.0
2013-11-04 10:05:00,45.61,45.71,45.6,45.6,6000.0,31.7119,31.7814,31.7049,31.7049,6000.0
2013-11-04 10:10:00,45.62,45.63,45.57,45.6,55600.0,31.7188,31.7258,31.684,31.7049,55600.0
2013-11-04 10:15:00,45.63,45.65,45.63,45.65,7400.0,31.7258,31.7397,31.7258,31.7397,7400.0
2013-11-04 10:20:00,45.62,45.67,45.58,45.63,10200.0,31.7188,31.7536,31.691,31.7258,10200.0
2013-11-04 10:25:00,45.62,45.63,45.59,45.59,5400.0,31.7188,31.7258,31.6979,31.6979,5400.0
2013-11-04 10:30:00,45.61,45.71,45.61,45.7,6800.0,31.7119,31.7814,31.7119,31.7744,6800.0
2013-11-04 10:35:00,45.7,45.72,45.63,45.65,10200.0,31.7744,31.7883,31.7258,31.7397,10200.0
2013-11-04 10:40:00,45.63,45.73,45.62,45.68,8800.0,31.7258,31.7953,31.7188,31.7605,8800.0
2013-11-04 10:45:00,45.7,45.7,45.66,45.68,7600.0,31.7744,31.7744,31.7466,31.7605,7600.0
2013-11-04 10:50:00,45.67,45.7,45.63,45.65,19800.0,31.7536,31.7744,31.7258,31.7397,19800.0
2013-11-04 10:55:00,45.63,45.68,45.63,45.65,25600.0,31.7258,31.7605,31.7258,31.7397,25600.0
2013-11-04 11:00:00,45.6,45.63,45.59,45.6,8000.0,31.7049,31.7258,31.6979,31.7049,8000.0
2013-11-04 11:05:00,45.6,45.65,45.6,45.65,10400.0,31.7049,31.7397,31.7049,31.7397,10400.0
2013-11-04 11:10:00,45.67,45.69,45.65,45.68,16800.0,31.7536,31.7675,31.7397,31.7605,16800.0
2013-11-04 11:15:00,45.68,45.69,45.63,45.65,11400.0,31.7605,31.7675,31.7258,31.7397,11400.0
2013-11-04 11:20:00,45.65,45.66,45.61,45.65,13000.0,31.7397,31.7466,31.7119,31.7397,13000.0
2013-11-04 11:25:00,45.62,45.71,45.62,45.71,13600.0,31.7188,31.7814,31.7188,31.7814,13600.0
2013-11-04 11:30:00,45.74,45.78,45.73,45.74,13000.0,31.8022,31.83,31.7953,31.8022,13000.0
2013-11-04 11:35:00,45.74,45.76,45.69,45.72,17400.0,31.8022,31.8161,31.7675,31.7883,17400.0
2013-11-04 11:40:00,45.73,45.77,45.7,45.77,16200.0,31.7953,31.8231,31.7744,31.8231,16200.0
2013-11-04 11:45:00,45.77,45.83,45.77,45.8,8600.0,31.8231,31.8648,31.8231,31.844,8600.0
2013-11-04 11:50:00,45.79,45.85,45.79,45.83,4800.0,31.837,31.8787,31.837,31.8648,4800.0
2013-11-04 11:55:00,45.84,45.86,45.83,45.83,5800.0,31.8718,31.8857,31.8648,31.8648,5800.0
2013-11-04 12:00:00,45.83,45.88,45.82,45.88,4200.0,31.8648,31.8996,31.8579,31.8996,4200.0
2013-11-04 12:05:00,45.87,45.88,45.87,45.88,3000.0,31.8926,31.8996,31.8926,31.8996,3000.0
2013-11-04 12:10:00,45.85,45.86,45.84,45.85,6000.0,31.8787,31.8857,31.8718,31.8787,6000.0
2013-11-04 12:15:00,45.85,45.86,45.81,45.81,14400.0,31.8787,31.8857,31.8509,31.8509,14400.0
2013-11-04 12:20:00,45.82,45.82,45.8,45.8,3600.0,31.8579,31.8579,31.844,31.844,3600.0
2013-11-04 12:25:00,45.8,45.83,45.79,45.83,3400.0,31.844,31.8648,31.837,31.8648,3400.0
2013-11-04 12:30:00,45.82,45.82,45.78,45.81,4800.0,31.8579,31.8579,31.83,31.8509,4800.0
2013-11-04 12:35:00,45.84,45.84,45.79,45.8,12000.0,31.8718,31.8718,31.837,31.844,12000.0
2013-11-04 12:40:00,45.8,45.81,45.79,45.81,3600.0,31.844,31.8509,31.837,31.8509,3600.0
2013-11-04 12:45:00,45.81,45.87,45.81,45.85,4200.0,31.8509,31.8926,31.8509,31.8787,4200.0
2013-11-04 12:50:00,45.87,45.88,45.85,45.85,4400.0,31.8926,31.8996,31.8787,31.8787,4400.0
2013-11-04 12:55:00,45.86,45.88,45.84,45.84,3200.0,31.8857,31.8996,31.8718,31.8718,3200.0
2013-11-04 13:00:00,45.85,45.9,45.85,45.9,5600.0,31.8787,31.9135,31.8787,31.9135,5600.0
2013-11-04 13:05:00,45.88,45.97,45.88,45.9,14000.0,31.8996,31.9622,31.8996,31.9135,14000.0
2013-11-04 13:10:00,45.9,45.92,45.89,45.91,4800.0,31.9135,31.9274,31.9065,31.9204,4800.0
2013-11-04 13:15:00,45.91,45.93,45.89,45.92,7600.0,31.9204,31.9343,31.9065,31.9274,7600.0
2013-11-04 13:20:00,45.92,45.92,45.91,45.91,1600.0,31.9274,31.9274,31.9204,31.9204,1600.0
2013-11-04 13:25:00,45.91,45.95,45.91,45.95,7000.0,31.9204,31.9482,31.9204,31.9482,7000.0
2013-11-04 13:30:00,45.95,45.96,45.92,45.95,11200.0,31.9482,31.9552,31.9274,31.9482,11200.0
2013-11-04 13:35:00,45.96,45.97,45.94,45.94,6200.0,31.9552,31.9622,31.9413,31.9413,6200.0
2013-11-04 13:40:00,45.94,45.95,45.94,45.94,7800.0,31.9413,31.9482,31.9413,31.9413,7800.0
2013-11-04 13:45:00,45.93,45.93,45.89,45.9,15800.0,31.9343,31.9343,31.9065,31.9135,15800.0
2013-11-04 13:50:00,45.9,45.93,45.9,45.93,2600.0,31.9135,31.9343,31.9135,31.9343,2600.0
2013-11-04 13:55:00,45.93,45.99,45.93,45.99,3000.0,31.9343,31.9761,31.9343,31.9761,3000.0
2013-11-04 14:00:00,45.99,46.01,45.98,46.01,12600.0,31.9761,31.99,31.9691,31.99,12600.0
2013-11-04 14:05:00,46.01,46.03,46.0,46.02,3600.0,31.99,32.0039,31.983,31.9969,3600.0
2013-11-04 14:10:00,46.04,46.06,46.02,46.02,5800.0,32.0108,32.0247,31.9969,31.9969,5800.0
2013-11-04 14:15:00,46.01,46.06,46.0,46.04,9600.0,31.99,32.0247,31.983,32.0108,9600.0
2013-11-04 14:20:00,46.04,46.04,46.01,46.03,8400.0,32.0108,32.0108,31.99,32.0039,8400.0
2013-11-04 14:25:00,46.03,46.04,46.01,46.02,3800.0,32.0039,32.0108,31.99,31.9969,3800.0
2013-11-04 14:30:00,46.02,46.05,46.02,46.04,5800.0,31.9969,32.0178,31.9969,32.0108,5800.0
2013-11-04 14:35:00,46.03,46.03,45.99,46.02,9000.0,32.0039,32.0039,31.9761,31.9969,9000.0
2013-11-04 14:40:00,46.02,46.02,45.98,45.99,8600.0,31.9969,31.9969,31.9691,31.9761,8600.0
2013-11-04 14:45:00,45.99,46.02,45.96,45.97,16400.0,31.9761,31.9969,31.9552,31.9622,16400.0
2013-11-04 14:50:00,45.97,46.01,45.97,45.98,14200.0,31.9622,31.99,31.9622,31.9691,14200.0
2013-11-04 14:55:00,45.98,46.01,45.96,45.97,24800.0,31.9691,31.99,31.9552,31.9622,24800.0
2013-11-04 15:00:00,45.96,45.96,45.9,45.93,17600.0,31.9552,31.9552,31.9135,31.9343,17600.0
2013-11-04 15:05:00,45.93,45.93,45.88,45.89,19400.0,31.9343,31.9343,31.8996,31.9065,19400.0
2013-11-04 15:10:00,45.89,45.96,45.89,45.95,14800.0,31.9065,31.9552,31.9065,31.9482,14800.0
2013-11-04 15:15:00,45.94,45.97,45.92,45.94,27800.0,31.9413,31.9622,31.9274,31.9413,27800.0
2013-11-04 15:20:00,45.94,45.95,45.92,45.94,22800.0,31.9413,31.9482,31.9274,31.9413,22800.0
2013-11-04 15:25:00,45.95,45.96,45.93,45.96,16000.0,31.9482,31.9552,31.9343,31.9552,16000.0
2013-11-04 15:30:00,45.96,45.98,45.95,45.97,25800.0,31.9552,31.9691,31.9482,31.9622,25800.0
2013-11-04 15:35:00,45.97,45.98,45.96,45.97,46000.0,31.9622,31.9691,31.9552,31.9622,46000.0
2013-11-04 15:40:00,45.97,45.97,45.91,45.93,32400.0,31.9622,31.9622,31.9204,31.9343,32400.0
2013-11-04 15:45:00,45.93,45.95,45.9,45.94,62400.0,31.9343,31.9482,31.9135,31.9413,62400.0
2013-11-04 15:50:00,45.94,45.95,45.91,45.93,63200.0,31.9413,31.9482,31.9204,31.9343,63200.0
2013-11-04 15:55:00,45.93,45.97,45.89,45.93,197400.0,31.9343,31.9622,31.9065,31.9343,197400.0
2013-11-05 09:30:00,45.96,46.47,45.85,46.21,65600.0,31.9552,32.3098,31.8787,32.129,65600.0
2013-11-05 09:35:00,46.08,46.24,45.74,46.07,62800.0,32.0386,32.1499,31.8022,32.0317,62800.0
2013-11-05 09:40:00,46.06,46.32,45.92,46.18,53400.0,32.0247,32.2055,31.9274,32.1082,53400.0
2013-11-05 09:45:00,46.21,46.21,45.97,45.98,41800.0,32.129,32.129,31.9622,31.9691,41800.0
2013-11-05 09:50:00,45.97,46.02,45.87,45.87,54200.0,31.9622,31.9969,31.8926,31.8926,54200.0
2013-11-05 09:55:00,45.87,45.92,45.51,45.87,47600.0,31.8926,31.9274,31.6423,31.8926,47600.0
2013-11-05 10:00:00,45.88,45.91,45.59,45.66,58600.0,31.8996,31.9204,31.6979,31.7466,58600.0
2013-11-05 10:05:00,45.66,45.79,45.61,45.75,27800.0,31.7466,31.837,31.7119,31.8092,27800.0
2013-11-05 10:10:00,45.74,45.74,45.55,45.63,33000.0,31.8022,31.8022,31.6701,31.7258,33000.0
2013-11-05 10:15:00,45.63,45.68,45.6,45.67,23400.0,31.7258,31.7605,31.7049,31.7536,23400.0
2013-11-05 10:20:00,45.67,45.78,45.67,45.71,17400.0,31.7536,31.83,31.7536,31.7814,17400.0
2013-11-05 10:25:00,45.67,45.87,45.67,45.8,11200.0,31.7536,31.8926,31.7536,31.844,11200.0
2013-11-05 10:30:00,45.82,46.02,45.74,45.8,32800.0,31.8579,31.9969,31.8022,31.844,32800.0
2013-11-05 10:35:00,45.87,45.87,45.76,45.77,13000.0,31.8926,31.8926,31.8161,31.8231,13000.0
2013-11-05 10:40:00,45.81,45.89,45.75,45.83,26200.0,31.8509,31.9065,31.8092,31.8648,26200.0
2013-11-05 10:45:00,45.84,45.84,45.81,45.84,8000.0,31.8718,31.8718,31.8509,31.8718,8000.0
2013-11-05 10:50:00,45.84,45.85,45.77,45.79,80800.0,31.8718,31.8787,31.8231,31.837,80800.0
2013-11-05 10:55:00,45.79,45.81,45.76,45.78,28600.0,31.837,31.8509,31.8161,31.83,28600.0
2013-11-05 11:00:00,45.78,45.8,45.73,45.79,18800.0,31.83,31.844,31.7953,31.837,18800.0
2013-11-05 11:05:00,45.79,45.8,45.75,45.77,17000.0,31.837,31.844,31.8092,31.8231,17000.0
2013-11-05 11:10:00,45.77,45.82,45.74,45.77,27400.0,31.8231,31.8579,31.8022,31.8231,27400.0
2013-11-05 11:15:00,45.78,45.82,45.74,45.76,10800.0,31.83,31.8579,31.8022,31.8161,10800.0
2013-11-05 11:20:00,45.76,45.93,45.76,45.93,12400.0,31.8161,31.9343,31.8161,31.9343,12400.0
2013-11-05 11:25:00,45.94,45.96,45.85,45.85,28600.0,31.9413,31.9552,31.8787,31.8787,28600.0
2013-11-05 11:30:00,45.85,45.89,45.82,45.83,38200.0,31.8787,31.9065,31.8579,31.8648,38200.0
2013-11-05 11:35:00,45.85,45.88,45.83,45.84,16000.0,31.8787,31.8996,31.8648,31.8718,16000.0
2013-11-05 11:40:00,45.83,45.84,45.77,45.77,13600.0,31.8648,31.8718,31.8231,31.8231,13600.0
2013-11-05 11:45:00,45.77,45.82,45.77,45.77,11400.0,31.8231,31.8579,31.8231,31.8231,11400.0
2013-11-05 11:50:00,45.77,45.77,45.68,45.68,33000.0,31.8231,31.8231,31.7605,31.7605,33000.0
2013-11-05 11:55:00,45.68,45.71,45.65,45.65,37000.0,31.7605,31.7814,31.7397,31.7397,37000.0
2013-11-05 12:00:00,45.65,45.74,45.65,45.74,34400.0,31.7397,31.8022,31.7397,31.8022,34400.0
2013-11-05 12:05:00,45.74,45.74,45.65,45.66,40200.0,31.8022,31.8022,31.7397,31.7466,40200.0
2013-11-05 12:10:00,45.68,45.71,45.66,45.7,9600.0,31.7605,31.7814,31.7466,31.7744,9600.0
2013-11-05 12:15:00,45.7,45.72,45.69,45.71,18400.0,31.7744,31.7883,31.7675,31.7814,18400.0
2013-11-05 12:20:00,45.71,45.74,45.65,45.65,43800.0,31.7814,31.8022,31.7397,31.7397,43800.0
2013-11-05 12:25:00,45.66,45.74,45.66,45.74,15800.0,31.7466,31.8022,31.7466,31.8022,15800.0
2013-11-05 12:30:00,45.74,45.75,45.69,45.7,38000.0,31.8022,31.8092,31.7675,31.7744,38000.0
2013-11-05 12:35:00,45.69,45.73,45.67,45.69,37000.0,31.7675,31.7953,31.7536,31.7675,37000.0
2013-11-05 12:40:00,45.7,45.71,45.65,45.69,16400.0,31.7744,31.7814,31.7397,31.7675,16400.0
2013-11-05 12:45:00,45.68,45.7,45.67,45.67,13200.0,31.7605,31.7744,31.7536,31.7536,13200.0
2013-11-05 12:50:00,45.67,45.76,45.63,45.75,33800.0,31.7536,31.8161,31.7258,31.8092,33800.0
2013-11-05 12:55:00,45.75,45.76,45.69,45.7,4400.0,31.8092,31.8161,31.7675,31.7744,4400.0
2013-11-05 13:00:00,45.7,45.79,45.7,45.73,30200.0,31.7744,31.837,31.7744,31.7953,30200.0
2013-11-05 13:05:00,45.73,45.75,45.71,45.72,8000.0,31.7953,31.8092,31.7814,31.7883,8000.0
2013-11-05 13:10:00,45.71,45.84,45.7,45.84,61400.0,31.7814,31.8718,31.7744,31.8718,61400.0
2013-11-05 13:15:00,45.84,45.91,45.75,45.75,35200.0,31.8718,31.9204,31.8092,31.8092,35200.0
2013-11-05 13:20:00,45.74,45.76,45.71,45.71,10200.0,31.8022,31.8161,31.7814,31.7814,10200.0
2013-11-05 13:25:00,45.71,45.71,45.66,45.69,9200.0,31.7814,31.7814,31.7466,31.7675,9200.0
2013-11-05 13:30:00,45.7,45.72,45.66,45.66,9400.0,31.7744,31.7883,31.7466,31.7466,9400.0
2013-11-05 13:35:00,45.67,45.67,45.45,45.55,47600.0,31.7536,31.7536,31.6006,31.6701,47600.0
2013-11-05 13:40:00,45.54,45.54,45.36,45.5,97200.0,31.6632,31.6632,31.538,31.6354,97200.0
2013-11-05 13:45:00,45.52,45.53,45.48,45.52,62000.0,31.6493,31.6562,31.6215,31.6493,62000.0
2013-11-05 13:50:00,45.52,45.59,45.51,45.52,59800.0,31.6493,31.6979,31.6423,31.6493,59800.0
2013-11-05 13:55:00,45.53,45.56,45.52,45.53,28200.0,31.6562,31.6771,31.6493,31.6562,28200.0
2013-11-05 14:00:00,45.53,45.56,45.47,45.48,44200.0,31.6562,31.6771,31.6145,31.6215,44200.0
2013-11-05 14:05:00,45.47,45.51,45.46,45.49,39400.0,31.6145,31.6423,31.6076,31.6284,39400.0
2013-11-05 14:10:00,45.49,45.51,45.49,45.51,28400.0,31.6284,31.6423,31.6284,31.6423,28400.0
2013-11-05 14:15:00,45.51,45.55,45.47,45.47,54200.0,31.6423,31.6701,31.6145,31.6145,54200.0
2013-11-05 14:20:00,45.47,45.47,45.4,45.45,114600.0,31.6145,31.6145,31.5658,31.6006,114600.0
2013-11-05 14:25:00,45.46,45.49,45.44,45.45,64000.0,31.6076,31.6284,31.5937,31.6006,64000.0
2013-11-05 14:30:00,45.45,45.45,45.42,45.44,30600.0,31.6006,31.6006,31.5797,31.5937,30600.0
2013-11-05 14:35:00,45.45,45.45,45.42,45.42,23800.0,31.6006,31.6006,31.5797,31.5797,23800.0
2013-11-05 14:40:00,45.43,45.47,45.43,45.46,23800.0,31.5867,31.6145,31.5867,31.6076,23800.0
2013-11-05 14:45:00,45.45,45.46,45.34,45.37,31400.0,31.6006,31.6076,31.5241,31.545,31400.0
2013-11-05 14:50:00,45.37,45.37,45.29,45.35,29400.0,31.545,31.545,31.4894,31.5311,29400.0
2013-11-05 14:55:00,45.35,45.37,45.34,45.34,21800.0,31.5311,31.545,31.5241,31.5241,21800.0
2013-11-05 15:00:00,45.33,45.38,45.33,45.36,53800.0,31.5172,31.5519,31.5172,31.538,53800.0
2013-11-05 15:05:00,45.37,45.46,45.35,45.46,26400.0,31.545,31.6076,31.5311,31.6076,26400.0
2013-11-05 15:10:00,45.45,45.56,45.45,45.49,97000.0,31.6006,31.6771,31.6006,31.6284,97000.0
2013-11-05 15:15:00,45.51,45.53,45.49,45.52,73400.0,31.6423,31.6562,31.6284,31.6493,73400.0
2013-11-05 15:20:00,45.52,45.54,45.47,45.49,94000.0,31.6493,31.6632,31.6145,31.6284,94000.0
2013-11-05 15:25:00,45.48,45.51,45.47,45.49,57200.0,31.6215,31.6423,31.6145,31.6284,57200.0
2013-11-05 15:30:00,45.49,45.49,45.42,45.42,40400.0,31.6284,31.6284,31.5797,31.5797,40400.0
2013-11-05 15:35:00,45.42,45.42,45.33,45.37,67400.0,31.5797,31.5797,31.5172,31.545,67400.0
2013-11-05 15:40:00,45.37,45.41,45.32,45.33,49000.0,31.545,31.5728,31.5102,31.5172,49000.0
2013-11-05 15:45:00,45.32,45.37,45.27,45.3,98200.0,31.5102,31.545,31.4755,31.4963,98200.0
2013-11-05 15:50:00,45.3,45.37,45.3,45.32,110400.0,31.4963,31.545,31.4963,31.5102,110400.0
2013-11-05 15:55:00,45.32,45.32,45.23,45.24,166400.0,31.5102,31.5102,31.4476,31.4546,166400.0
2013-11-06 09:30:00,45.25,45.79,45.17,45.78,115400.0,31.4615,31.837,31.4059,31.83,115400.0
2013-11-06 09:35:00,45.74,45.84,45.62,45.74,62800.0,31.8022,31.8718,31.7188,31.8022,62800.0
2013-11-06 09:40:00,45.73,45.74,45.58,45.66,46400.0,31.7953,31.8022,31.691,31.7466,46400.0
2013-11-06 09:45:00,45.71,45.95,45.71,45.9,50200.0,31.7814,31.9482,31.7814,31.9135,50200.0
2013-11-06 09:50:00,45.9,45.9,45.76,45.8,16000.0,31.9135,31.9135,31.8161,31.844,16000.0
2013-11-06 09:55:00,45.78,45.81,45.71,45.76,29800.0,31.83,31.8509,31.7814,31.8161,29800.0
2013-11-06 10:00:00,45.76,45.88,45.73,45.83,55000.0,31.8161,31.8996,31.7953,31.8648,55000.0
2013-11-06 10:05:00,45.85,46.01,45.81,45.91,73400.0,31.8787,31.99,31.8509,31.9204,73400.0
2013-11-06 10:10:00,45.91,45.99,45.88,45.91,70400.0,31.9204,31.9761,31.8996,31.9204,70400.0
2013-11-06 10:15:00,45.92,46.03,45.91,45.97,37200.0,31.9274,32.0039,31.9204,31.9622,37200.0
2013-11-06 10:20:00,45.99,46.29,45.95,46.23,96200.0,31.9761,32.1846,31.9482,32.1429,96200.0
2013-11-06 10:25:00,46.2,46.22,46.1,46.13,25000.0,32.1221,32.136,32.0525,32.0734,25000.0
2013-11-06 10:30:00,46.13,46.14,46.07,46.09,23800.0,32.0734,32.0804,32.0317,32.0456,23800.0
2013-11-06 10:35:00,46.1,46.15,46.09,46.1,16000.0,32.0525,32.0873,32.0456,32.0525,16000.0
2013-11-06 10:40:00,46.07,46.09,46.03,46.06,22200.0,32.0317,32.0456,32.0039,32.0247,22200.0
2013-11-06 10:45:00,46.04,46.07,46.02,46.02,29000.0,32.0108,32.0317,31.9969,31.9969,29000.0
2013-11-06 10:50:00,46.02,46.05,45.99,46.02,24200.0,31.9969,32.0178,31.9761,31.9969,24200.0
2013-11-06 10:55:00,46.01,46.08,45.96,46.08,64600.0,31.99,32.0386,31.9552,32.0386,64600.0
2013-11-06 11:00:00,46.06,46.08,46.0,46.07,18600.0,32.0247,32.0386,31.983,32.0317,18600.0
2013-11-06 11:05:00,46.06,46.08,46.05,46.05,27400.0,32.0247,32.0386,32.0178,32.0178,27400.0
2013-11-06 11:10:00,46.04,46.06,45.99,46.02,36200.0,32.0108,32.0247,31.9761,31.9969,36200.0
2013-11-06 11:15:00,46.02,46.03,45.99,46.0,35400.0,31.9969,32.0039,31.9761,31.983,35400.0
2013-11-06 11:20:00,46.0,46.07,46.0,46.02,25200.0,31.983,32.0317,31.983,31.9969,25200.0
2013-11-06 11:25:00,46.01,46.02,45.97,45.97,25400.0,31.99,31.9969,31.9622,31.9622,25400.0
2013-11-06 11:30:00,45.98,46.02,45.97,46.01,21400.0,31.9691,31.9969,31.9622,31.99,21400.0
2013-11-06 11:35:00,46.01,46.02,45.95,45.97,43000.0,31.99,31.9969,31.9482,31.9622,43000.0
2013-11-06 11:40:00,45.97,46.01,45.92,45.99,17800.0,31.9622,31.99,31.9274,31.9761,17800.0
2013-11-06 11:45:00,45.99,46.02,45.95,45.98,15600.0,31.9761,31.9969,31.9482,31.9691,15600.0
2013-11-06 11:50:00,45.98,46.01,45.92,45.93,18600.0,31.9691,31.99,31.9274,31.9343,18600.0
2013-11-06 11:55:00,45.93,45.95,45.91,45.91,7200.0,31.9343,31.9482,31.9204,31.9204,7200.0
2013-11-06 12:00:00,45.9,45.93,45.88,45.92,16400.0,31.9135,31.9343,31.8996,31.9274,16400.0
2013-11-06 12:05:00,45.92,45.93,45.9,45.93,12600.0,31.9274,31.9343,31.9135,31.9343,12600.0
2013-11-06 12:10:00,45.94,45.99,45.94,45.98,23800.0,31.9413,31.9761,31.9413,31.9691,23800.0
2013-11-06 12:15:00,45.98,45.98,45.94,45.97,18200.0,31.9691,31.9691,31.9413,31.9622,18200.0
2013-11-06 12:20:00,45.97,45.99,45.97,45.99,21800.0,31.9622,31.9761,31.9622,31.9761,21800.0
2013-11-06 12:25:00,45.99,45.99,45.97,45.98,19600.0,31.9761,31.9761,31.9622,31.9691,19600.0
2013-11-06 12:30:00,45.97,45.97,45.94,45.95,23800.0,31.9622,31.9622,31.9413,31.9482,23800.0
2013-11-06 12:35:00,45.95,46.0,45.95,45.98,36400.0,31.9482,31.983,31.9482,31.9691,36400.0
2013-11-06 12:40:00,45.97,45.99,45.95,45.98,9800.0,31.9622,31.9761,31.9482,31.9691,9800.0
2013-11-06 12:45:00,45.99,46.01,45.99,46.0,83000.0,31.9761,31.99,31.9761,31.983,83000.0
2013-11-06 12:50:00,45.99,46.01,45.99,46.01,19400.0,31.9761,31.99,31.9761,31.99,19400.0
2013-11-06 12:55:00,46.0,46.02,45.95,45.95,31400.0,31.983,31.9969,31.9482,31.9482,31400.0
2013-11-06 13:00:00,45.95,46.0,45.95,46.0,17000.0,31.9482,31.983,31.9482,31.983,17000.0
2013-11-06 13:05:00,46.0,46.0,45.97,46.0,18000.0,31.983,31.983,31.9622,31.983,18000.0
2013-11-06 13:10:00,45.99,46.02,45.99,45.99,8800.0,31.9761,31.9969,31.9761,31.9761,8800.0
2013-11-06 13:15:00,45.99,46.02,45.98,46.02,28400.0,31.9761,31.9969,31.9691,31.9969,28400.0
2013-11-06 13:20:00,46.0,46.01,45.99,46.01,17000.0,31.983,31.99,31.9761,31.99,17000.0
2013-11-06 13:25:00,46.01,46.02,45.98,45.99,13800.0,31.99,31.9969,31.9691,31.9761,13800.0
2013-11-06 13:30:00,45.99,46.01,45.99,45.99,15800.0,31.9761,31.99,31.9761,31.9761,15800.0
2013-11-06 13:35:00,46.0,46.05,46.0,46.05,11000.0,31.983,32.0178,31.983,32.0178,11000.0
2013-11-06 13:40:00,46.04,46.12,46.02,46.12,55400.0,32.0108,32.0664,31.9969,32.0664,55400.0
2013-11-06 13:45:00,46.12,46.12,46.06,46.06,21800.0,32.0664,32.0664,32.0247,32.0247,21800.0
2013-11-06 13:50:00,46.06,46.08,46.04,46.07,14000.0,32.0247,32.0386,32.0108,32.0317,14000.0
2013-11-06 13:55:00,46.08,46.1,46.06,46.07,19800.0,32.0386,32.0525,32.0247,32.0317,19800.0
2013-11-06 14:00:00,46.06,46.06,46.02,46.02,14800.0,32.0247,32.0247,31.9969,31.9969,14800.0
2013-11-06 14:05:00,46.02,46.02,45.98,46.0,16200.0,31.9969,31.9969,31.9691,31.983,16200.0
2013-11-06 14:10:00,46.01,46.01,45.94,45.94,12000.0,31.99,31.99,31.9413,31.9413,12000.0
2013-11-06 14:15:00,45.93,45.95,45.91,45.95,15200.0,31.9343,31.9482,31.9204,31.9482,15200.0
2013-11-06 14:20:00,45.94,45.94,45.88,45.88,11600.0,31.9413,31.9413,31.8996,31.8996,11600.0
2013-11-06 14:25:00,45.88,45.93,45.87,45.9,16400.0,31.8996,31.9343,31.8926,31.9135,16400.0
2013-11-06 14:30:00,45.9,45.92,45.9,45.9,36200.0,31.9135,31.9274,31.9135,31.9135,36200.0
2013-11-06 14:35:00,45.9,45.97,45.9,45.95,95000.0,31.9135,31.9622,31.9135,31.9482,95000.0
2013-11-06 14:40:00,45.96,45.96,45.92,45.95,219800.0,31.9552,31.9552,31.9274,31.9482,219800.0
2013-11-06 14:45:00,45.95,45.98,45.95,45.98,227600.0,31.9482,31.9691,31.9482,31.9691,227600.0
2013-11-06 14:50:00,45.98,45.98,45.92,45.93,36200.0,31.9691,31.9691,31.9274,31.9343,36200.0
2013-11-06 14:55:00,45.92,45.94,45.9,45.91,37600.0,31.9274,31.9413,31.9135,31.9204,37600.0
2013-11-06 15:00:00,45.9,45.91,45.87,45.87,53400.0,31.9135,31.9204,31.8926,31.8926,53400.0
2013-11-06 15:05:00,45.87,45.9,45.86,45.88,25000.0,31.8926,31.9135,31.8857,31.8996,25000.0
2013-11-06 15:10:00,45.87,45.91,45.84,45.88,105800.0,31.8926,31.9204,31.8718,31.8996,105800.0
2013-11-06 15:15:00,45.88,45.91,45.88,45.89,31400.0,31.8996,31.9204,31.8996,31.9065,31400.0
2013-11-06 15:20:00,45.89,45.92,45.88,45.88,25400.0,31.9065,31.9274,31.8996,31.8996,25400.0
2013-11-06 15:25:00,45.88,45.9,45.87,45.88,26200.0,31.8996,31.9135,31.8926,31.8996,26200.0
2013-11-06 15:30:00,45.88,45.92,45.87,45.92,97400.0,31.8996,31.9274,31.8926,31.9274,97400.0
2013-11-06 15:35:00,45.91,45.91,45.84,45.85,51800.0,31.9204,31.9204,31.8718,31.8787,51800.0
2013-11-06 15:40:00,45.85,45.85,45.84,45.85,51800.0,31.8787,31.8787,31.8718,31.8787,51800.0
2013-11-06 15:45:00,45.85,45.88,45.83,45.84,112400.0,31.8787,31.8996,31.8648,31.8718,112400.0
2013-11-06 15:50:00,45.84,45.9,45.83,45.9,249200.0,31.8718,31.9135,31.8648,31.9135,249200.0
2013-11-06 15:55:00,45.9,45.99,45.9,45.99,168800.0,31.9135,31.9761,31.9135,31.9761,168800.0
2013-11-07 09:30:00,46.0,46.1,45.82,46.02,54400.0,31.983,32.0525,31.8579,31.9969,54400.0
2013-11-07 09:35:00,46.01,46.11,45.96,46.01,23200.0,31.99,32.0595,31.9552,31.99,23200.0
2013-11-07 09:40:00,46.01,46.06,45.92,45.96,16800.0,31.99,32.0247,31.9274,31.9552,16800.0
2013-11-07 09:45:00,45.96,46.05,45.94,45.94,39000.0,31.9552,32.0178,31.9413,31.9413,39000.0
2013-11-07 09:50:00,45.92,45.94,45.86,45.88,12800.0,31.9274,31.9413,31.8857,31.8996,12800.0
2013-11-07 09:55:00,45.85,45.87,45.77,45.85,19400.0,31.8787,31.8926,31.8231,31.8787,19400.0
2013-11-07 10:00:00,45.87,45.88,45.74,45.82,69600.0,31.8926,31.8996,31.8022,31.8579,69600.0
2013-11-07 10:05:00,45.8,45.84,45.7,45.7,41000.0,31.844,31.8718,31.7744,31.7744,41000.0
2013-11-07 10:10:00,45.69,45.81,45.68,45.79,178600.0,31.7675,31.8509,31.7605,31.837,178600.0
2013-11-07 10:15:00,45.77,45.8,45.73,45.75,50800.0,31.8231,31.844,31.7953,31.8092,50800.0
2013-11-07 10:20:00,45.76,45.8,45.71,45.77,178200.0,31.8161,31.844,31.7814,31.8231,178200.0
2013-11-07 10:25:00,45.77,45.86,45.74,45.83,243000.0,31.8231,31.8857,31.8022,31.8648,243000.0
2013-11-07 10:30:00,45.84,45.85,45.76,45.76,20800.0,31.8718,31.8787,31.8161,31.8161,20800.0
2013-11-07 10:35:00,45.76,45.85,45.76,45.82,70000.0,31.8161,31.8787,31.8161,31.8579,70000.0
2013-11-07 10:40:00,45.82,45.85,45.8,45.81,97200.0,31.8579,31.8787,31.844,31.8509,97200.0
2013-11-07 10:45:00,45.81,45.81,45.65,45.72,61200.0,31.8509,31.8509,31.7397,31.7883,61200.0
2013-11-07 10:50:00,45.73,45.74,45.64,45.67,68400.0,31.7953,31.8022,31.7327,31.7536,68400.0
2013-11-07 10:55:00,45.67,45.68,45.56,45.56,11200.0,31.7536,31.7605,31.6771,31.6771,11200.0
2013-11-07 11:00:00,45.57,45.57,45.46,45.48,15400.0,31.684,31.684,31.6076,31.6215,15400.0
2013-11-07 11:05:00,45.5,45.54,45.45,45.45,84800.0,31.6354,31.6632,31.6006,31.6006,84800.0
2013-11-07 11:10:00,45.45,45.46,45.42,45.42,12200.0,31.6006,31.6076,31.5797,31.5797,12200.0
2013-11-07 11:15:00,45.42,45.44,45.35,45.41,21200.0,31.5797,31.5937,31.5311,31.5728,21200.0
2013-11-07 11:20:00,45.4,45.43,45.38,45.41,10400.0,31.5658,31.5867,31.5519,31.5728,10400.0
2013-11-07 11:25:00,45.41,45.42,45.38,45.42,11600.0,31.5728,31.5797,31.5519,31.5797,11600.0
2013-11-07 11:30:00,45.42,45.47,45.41,45.47,9800.0,31.5797,31.6145,31.5728,31.6145,9800.0
2013-11-07 11:35:00,45.47,45.52,45.47,45.49,22400.0,31.6145,31.6493,31.6145,31.6284,22400.0
2013-11-07 11:40:00,45.49,45.53,45.49,45.53,25400.0,31.6284,31.6562,31.6284,31.6562,25400.0
2013-11-07 11:45:00,45.54,45.6,45.51,45.51,25000.0,31.6632,31.7049,31.6423,31.6423,25000.0
2013-11-07 11:50:00,45.51,45.52,45.44,45.44,21000.0,31.6423,31.6493,31.5937,31.5937,21000.0
2013-11-07 11:55:00,45.44,45.45,45.43,45.43,10600.0,31.5937,31.6006,31.5867,31.5867,10600.0
2013-11-07 12:00:00,45.44,45.54,45.44,45.54,23800.0,31.5937,31.6632,31.5937,31.6632,23800.0
2013-11-07 12:05:00,45.53,45.55,45.51,45.53,15800.0,31.6562,31.6701,31.6423,31.6562,15800.0
2013-11-07 12:10:00,45.53,45.55,45.51,45.55,13200.0,31.6562,31.6701,31.6423,31.6701,13200.0
2013-11-07 12:15:00,45.57,45.59,45.52,45.59,19800.0,31.684,31.6979,31.6493,31.6979,19800.0
2013-11-07 12:20:00,45.57,45.59,45.54,45.56,31200.0,31.684,31.6979,31.6632,31.6771,31200.0
2013-11-07 12:25:00,45.55,45.58,45.52,45.52,8600.0,31.6701,31.691,31.6493,31.6493,8600.0
2013-11-07 12:30:00,45.52,45.54,45.48,45.54,11400.0,31.6493,31.6632,31.6215,31.6632,11400.0
2013-11-07 12:35:00,45.54,45.54,45.47,45.47,12600.0,31.6632,31.6632,31.6145,31.6145,12600.0
2013-11-07 12:40:00,45.47,45.52,45.46,45.52,12600.0,31.6145,31.6493,31.6076,31.6493,12600.0
2013-11-07 12:45:00,45.53,45.54,45.52,45.54,24600.0,31.6562,31.6632,31.6493,31.6632,24600.0
2013-11-07 12:50:00,45.53,45.56,45.51,45.52,16400.0,31.6562,31.6771,31.6423,31.6493,16400.0
2013-11-07 12:55:00,45.52,45.54,45.52,45.52,12200.0,31.6493,31.6632,31.6493,31.6493,12200.0
2013-11-07 13:00:00,45.52,45.59,45.52,45.57,14800.0,31.6493,31.6979,31.6493,31.684,14800.0
2013-11-07 13:05:00,45.57,45.57,45.52,45.55,4800.0,31.684,31.684,31.6493,31.6701,4800.0
2013-11-07 13:10:00,45.55,45.57,45.54,45.55,7400.0,31.6701,31.684,31.6632,31.6701,7400.0
2013-11-07 13:15:00,45.52,45.58,45.52,45.57,6200.0,31.6493,31.691,31.6493,31.684,6200.0
2013-11-07 13:20:00,45.57,45.57,45.49,45.52,10800.0,31.684,31.684,31.6284,31.6493,10800.0
2013-11-07 13:25:00,45.51,45.51,45.47,45.47,7000.0,31.6423,31.6423,31.6145,31.6145,7000.0
2013-11-07 13:30:00,45.47,45.49,45.47,45.48,5600.0,31.6145,31.6284,31.6145,31.6215,5600.0
2013-11-07 13:35:00,45.47,45.47,45.42,45.45,19200.0,31.6145,31.6145,31.5797,31.6006,19200.0
2013-11-07 13:40:00,45.44,45.44,45.41,45.41,11600.0,31.5937,31.5937,31.5728,31.5728,11600.0
2013-11-07 13:45:00,45.41,45.42,45.33,45.33,12600.0,31.5728,31.5797,31.5172,31.5172,12600.0
2013-11-07 13:50:00,45.33,45.36,45.32,45.35,8600.0,31.5172,31.538,31.5102,31.5311,8600.0
2013-11-07 13:55:00,45.34,45.35,45.31,45.31,7200.0,31.5241,31.5311,31.5033,31.5033,7200.0
2013-11-07 14:00:00,45.31,45.31,45.17,45.18,15800.0,31.5033,31.5033,31.4059,31.4129,15800.0
2013-11-07 14:05:00,45.19,45.2,45.15,45.18,19600.0,31.4198,31.4268,31.392,31.4129,19600.0
2013-11-07 14:10:00,45.18,45.23,45.15,45.16,16600.0,31.4129,31.4476,31.392,31.399,16600.0
2013-11-07 14:15:00,45.17,45.18,45.13,45.18,13800.0,31.4059,31.4129,31.3781,31.4129,13800.0
2013-11-07 14:20:00,45.17,45.23,45.17,45.2,8400.0,31.4059,31.4476,31.4059,31.4268,8400.0
2013-11-07 14:25:00,45.21,45.23,45.2,45.22,14200.0,31.4337,31.4476,31.4268,31.4407,14200.0
2013-11-07 14:30:00,45.21,45.23,45.13,45.19,19800.0,31.4337,31.4476,31.3781,31.4198,19800.0
2013-11-07 14:35:00,45.2,45.24,45.19,45.24,7800.0,31.4268,31.4546,31.4198,31.4546,7800.0
2013-11-07 14:40:00,45.23,45.25,45.22,45.24,7400.0,31.4476,31.4615,31.4407,31.4546,7400.0
2013-11-07 14:45:00,45.24,45.28,45.24,45.27,12000.0,31.4546,31.4824,31.4546,31.4755,12000.0
2013-11-07 14:50:00,45.27,45.28,45.24,45.27,13200.0,31.4755,31.4824,31.4546,31.4755,13200.0
2013-11-07 14:55:00,45.29,45.3,45.25,45.25,5600.0,31.4894,31.4963,31.4615,31.4615,5600.0
2013-11-07 15:00:00,45.26,45.3,45.24,45.26,16400.0,31.4685,31.4963,31.4546,31.4685,16400.0
2013-11-07 15:05:00,45.26,45.29,45.21,45.21,12600.0,31.4685,31.4894,31.4337,31.4337,12600.0
2013-11-07 15:10:00,45.21,45.24,45.19,45.21,14400.0,31.4337,31.4546,31.4198,31.4337,14400.0
2013-11-07 15:15:00,45.2,45.2,45.15,45.16,11200.0,31.4268,31.4268,31.392,31.399,11200.0
2013-11-07 15:20:00,45.16,45.22,45.16,45.16,14400.0,31.399,31.4407,31.399,31.399,14400.0
2013-11-07 15:25:00,45.16,45.18,45.07,45.07,24800.0,31.399,31.4129,31.3364,31.3364,24800.0
2013-11-07 15:30:00,45.08,45.13,45.08,45.09,23600.0,31.3434,31.3781,31.3434,31.3503,23600.0
2013-11-07 15:35:00,45.08,45.09,45.02,45.09,41200.0,31.3434,31.3503,31.3016,31.3503,41200.0
2013-11-07 15:40:00,45.09,45.09,45.01,45.01,45000.0,31.3503,31.3503,31.2947,31.2947,45000.0
2013-11-07 15:45:00,45.0,45.06,44.99,44.99,79400.0,31.2877,31.3294,31.2808,31.2808,79400.0
2013-11-07 15:50:00,45.0,45.06,44.98,45.01,54600.0,31.2877,31.3294,31.2738,31.2947,54600.0
2013-11-07 15:55:00,45.01,45.08,45.01,45.08,107800.0,31.2947,31.3434,31.2947,31.3434,107800.0
2013-11-08 09:30:00,44.86,44.88,44.21,44.52,179200.0,31.1904,31.2043,30.7385,30.954,179200.0
2013-11-08 09:35:00,44.45,44.66,44.41,44.63,32400.0,30.9053,31.0513,30.8775,31.0305,32400.0
2013-11-08 09:40:00,44.64,44.65,44.51,44.55,21800.0,31.0374,31.0444,30.947,30.9749,21800.0
2013-11-08 09:45:00,44.56,44.63,44.52,44.52,39200.0,30.9818,31.0305,30.954,30.954,39200.0
2013-11-08 09:50:00,44.55,44.59,44.43,44.43,83200.0,30.9749,31.0027,30.8914,30.8914,83200.0
2013-11-08 09:55:00,44.42,44.49,44.35,44.38,122800.0,30.8845,30.9331,30.8358,30.8567,122800.0
2013-11-08 10:00:00,44.42,44.49,44.26,44.27,65600.0,30.8845,30.9331,30.7732,30.7802,65600.0
2013-11-08 10:05:00,44.27,44.27,44.13,44.13,44400.0,30.7802,30.7802,30.6828,30.6828,44400.0
2013-11-08 10:10:00,44.15,44.2,44.09,44.09,165600.0,30.6967,30.7315,30.655,30.655,165600.0
2013-11-08 10:15:00,44.08,44.1,44.02,44.06,136400.0,30.6481,30.662,30.6064,30.6342,136400.0
2013-11-08 10:20:00,44.06,44.13,44.05,44.1,51600.0,30.6342,30.6828,30.6272,30.662,51600.0
2013-11-08 10:25:00,44.1,44.18,44.09,44.16,34800.0,30.662,30.7176,30.655,30.7037,34800.0
2013-11-08 10:30:00,44.16,44.22,44.13,44.21,40400.0,30.7037,30.7454,30.6828,30.7385,40400.0
2013-11-08 10:35:00,44.2,44.22,44.15,44.18,28400.0,30.7315,30.7454,30.6967,30.7176,28400.0
2013-11-08 10:40:00,44.18,44.21,44.16,44.21,26600.0,30.7176,30.7385,30.7037,30.7385,26600.0
2013-11-08 10:45:00,44.2,44.25,44.2,44.24,25800.0,30.7315,30.7663,30.7315,30.7593,25800.0
2013-11-08 10:50:00,44.24,44.34,44.23,44.34,37200.0,30.7593,30.8288,30.7524,30.8288,37200.0
2013-11-08 10:55:00,44.32,44.39,44.29,44.35,22400.0,30.8149,30.8636,30.7941,30.8358,22400.0
2013-11-08 11:00:00,44.35,44.4,44.35,44.38,62800.0,30.8358,30.8706,30.8358,30.8567,62800.0
2013-11-08 11:05:00,44.4,44.43,44.38,44.42,43600.0,30.8706,30.8914,30.8567,30.8845,43600.0
2013-11-08 11:10:00,44.42,44.48,44.41,44.47,22000.0,30.8845,30.9262,30.8775,30.9192,22000.0
2013-11-08 11:15:00,44.47,44.51,44.45,44.49,22000.0,30.9192,30.947,30.9053,30.9331,22000.0
2013-11-08 11:20:00,44.49,44.51,44.46,44.47,37200.0,30.9331,30.947,30.9123,30.9192,37200.0
2013-11-08 11:25:00,44.47,44.52,44.46,44.52,17200.0,30.9192,30.954,30.9123,30.954,17200.0
2013-11-08 11:30:00,44.52,44.59,44.52,44.56,13000.0,30.954,31.0027,30.954,30.9818,13000.0
2013-11-08 11:35:00,44.56,44.62,44.56,44.6,49200.0,30.9818,31.0235,30.9818,31.0096,49200.0
2013-11-08 11:40:00,44.6,44.67,44.58,44.58,37600.0,31.0096,31.0583,30.9957,30.9957,37600.0
2013-11-08 11:45:00,44.58,44.61,44.54,44.6,43200.0,30.9957,31.0166,30.9679,31.0096,43200.0
2013-11-08 11:50:00,44.6,44.62,44.54,44.57,57600.0,31.0096,31.0235,30.9679,30.9888,57600.0
2013-11-08 11:55:00,44.58,44.63,44.54,44.55,35800.0,30.9957,31.0305,30.9679,30.9749,35800.0
2013-11-08 12:00:00,44.55,44.6,44.55,44.6,44200.0,30.9749,31.0096,30.9749,31.0096,44200.0
2013-11-08 12:05:00,44.59,44.6,44.57,44.57,50600.0,31.0027,31.0096,30.9888,30.9888,50600.0
2013-11-08 12:10:00,44.58,44.58,44.52,44.55,51800.0,30.9957,30.9957,30.954,30.9749,51800.0
2013-11-08 12:15:00,44.56,44.59,44.52,44.52,23600.0,30.9818,31.0027,30.954,30.954,23600.0
2013-11-08 12:20:00,44.52,44.52,44.43,44.45,22400.0,30.954,30.954,30.8914,30.9053,22400.0
2013-11-08 12:25:00,44.45,44.48,44.45,44.47,16400.0,30.9053,30.9262,30.9053,30.9192,16400.0
2013-11-08 12:30:00,44.47,44.52,44.44,44.5,230000.0,30.9192,30.954,30.8984,30.9401,230000.0
2013-11-08 12:35:00,44.51,44.59,44.51,44.59,29000.0,30.947,31.0027,30.947,31.0027,29000.0
2013-11-08 12:40:00,44.58,44.59,44.52,44.52,17000.0,30.9957,31.0027,30.954,30.954,17000.0
2013-11-08 12:45:00,44.52,44.52,44.45,44.45,27000.0,30.954,30.954,30.9053,30.9053,27000.0
2013-11-08 12:50:00,44.44,44.46,44.38,44.45,68000.0,30.8984,30.9123,30.8567,30.9053,68000.0
2013-11-08 12:55:00,44.45,44.46,44.4,44.4,16200.0,30.9053,30.9123,30.8706,30.8706,16200.0
2013-11-08 13:00:00,44.41,44.42,44.34,44.34,23400.0,30.8775,30.8845,30.8288,30.8288,23400.0
2013-11-08 13:05:00,44.35,44.4,44.32,44.4,50200.0,30.8358,30.8706,30.8149,30.8706,50200.0
2013-11-08 13:10:00,44.43,44.48,44.42,44.44,12600.0,30.8914,30.9262,30.8845,30.8984,12600.0
2013-11-08 13:15:00,44.43,44.47,44.43,44.45,8600.0,30.8914,30.9192,30.8914,30.9053,8600.0
2013-11-08 13:20:00,44.45,44.54,44.45,44.53,11800.0,30.9053,30.9679,30.9053,30.9609,11800.0
2013-11-08 13:25:00,44.52,44.65,44.52,44.6,14200.0,30.954,31.0444,30.954,31.0096,14200.0
2013-11-08 13:30:00,44.6,44.62,44.58,44.58,13400.0,31.0096,31.0235,30.9957,30.9957,13400.0
2013-11-08 13:35:00,44.57,44.63,44.57,44.63,13800.0,30.9888,31.0305,30.9888,31.0305,13800.0
2013-11-08 13:40:00,44.63,44.66,44.63,44.63,9000.0,31.0305,31.0513,31.0305,31.0305,9000.0
2013-11-08 13:45:00,44.63,44.72,44.63,44.66,13600.0,31.0305,31.093,31.0305,31.0513,13600.0
2013-11-08 13:50:00,44.63,44.65,44.62,44.62,14600.0,31.0305,31.0444,31.0235,31.0235,14600.0
2013-11-08 13:55:00,44.61,44.61,44.57,44.6,12800.0,31.0166,31.0166,30.9888,31.0096,12800.0
2013-11-08 14:00:00,44.59,44.62,44.57,44.62,9600.0,31.0027,31.0235,30.9888,31.0235,9600.0
2013-11-08 14:05:00,44.63,44.63,44.59,44.59,14600.0,31.0305,31.0305,31.0027,31.0027,14600.0
2013-11-08 14:10:00,44.59,44.66,44.59,44.66,6000.0,31.0027,31.0513,31.0027,31.0513,6000.0
2013-11-08 14:15:00,44.66,44.69,44.65,44.69,7800.0,31.0513,31.0722,31.0444,31.0722,7800.0
2013-11-08 14:20:00,44.69,44.72,44.63,44.65,15200.0,31.0722,31.093,31.0305,31.0444,15200.0
2013-11-08 14:25:00,44.65,44.69,44.65,44.67,10600.0,31.0444,31.0722,31.0444,31.0583,10600.0
2013-11-08 14:30:00,44.68,44.71,44.66,44.66,15200.0,31.0652,31.0861,31.0513,31.0513,15200.0
2013-11-08 14:35:00,44.65,44.66,44.63,44.63,9800.0,31.0444,31.0513,31.0305,31.0305,9800.0
2013-11-08 14:40:00,44.65,44.69,44.63,44.68,31800.0,31.0444,31.0722,31.0305,31.0652,31800.0
2013-11-08 14:45:00,44.68,44.72,44.67,44.72,24600.0,31.0652,31.093,31.0583,31.093,24600.0
2013-11-08 14:50:00,44.72,44.73,44.67,44.68,25600.0,31.093,31.1,31.0583,31.0652,25600.0
2013-11-08 14:55:00,44.69,44.72,44.67,44.67,15600.0,31.0722,31.093,31.0583,31.0583,15600.0
2013-11-08 15:00:00,44.66,44.66,44.6,44.6,17200.0,31.0513,31.0513,31.0096,31.0096,17200.0
2013-11-08 15:05:00,44.61,44.67,44.6,44.63,22600.0,31.0166,31.0583,31.0096,31.0305,22600.0
2013-11-08 15:10:00,44.63,44.63,44.6,44.63,18600.0,31.0305,31.0305,31.0096,31.0305,18600.0
2013-11-08 15:15:00,44.63,44.65,44.6,44.6,23200.0,31.0305,31.0444,31.0096,31.0096,23200.0
2013-11-08 15:20:00,44.62,44.66,44.6,44.66,17600.0,31.0235,31.0513,31.0096,31.0513,17600.0
2013-11-08 15:25:00,44.67,44.68,44.63,44.63,23800.0,31.0583,31.0652,31.0305,31.0305,23800.0
2013-11-08 15:30:00,44.63,44.67,44.62,44.66,19400.0,31.0305,31.0583,31.0235,31.0513,19400.0
2013-11-08 15:35:00,44.66,44.72,44.65,44.7,20800.0,31.0513,31.093,31.0444,31.0791,20800.0
2013-11-08 15:40:00,44.7,44.79,44.69,44.77,45400.0,31.0791,31.1417,31.0722,31.1278,45400.0
2013-11-08 15:45:00,44.77,44.8,44.73,44.75,76000.0,31.1278,31.1487,31.1,31.1139,76000.0
2013-11-08 15:50:00,44.75,44.8,44.74,44.76,103600.0,31.1139,31.1487,31.107,31.1209,103600.0
2013-11-08 15:55:00,44.76,44.83,44.74,44.82,174800.0,31.1209,31.1695,31.107,31.1626,174800.0
2013-11-11 09:30:00,44.75,44.82,44.68,44.79,90000.0,31.1139,31.1626,31.0652,31.1417,90000.0
2013-11-11 09:35:00,44.73,44.81,44.71,44.74,22400.0,31.1,31.1556,31.0861,31.107,22400.0
2013-11-11 09:40:00,44.74,44.79,44.73,44.75,20400.0,31.107,31.1417,31.1,31.1139,20400.0
2013-11-11 09:45:00,44.76,44.8,44.74,44.75,21000.0,31.1209,31.1487,31.107,31.1139,21000.0
2013-11-11 09:50:00,44.77,44.79,44.74,44.76,21200.0,31.1278,31.1417,31.107,31.1209,21200.0
2013-11-11 09:55:00,44.76,44.77,44.74,44.77,6400.0,31.1209,31.1278,31.107,31.1278,6400.0
2013-11-11 10:00:00,44.77,44.79,44.73,44.74,21200.0,31.1278,31.1417,31.1,31.107,21200.0
2013-11-11 10:05:00,44.76,44.8,44.73,44.73,14800.0,31.1209,31.1487,31.1,31.1,14800.0
2013-11-11 10:10:00,44.71,44.76,44.7,44.73,20400.0,31.0861,31.1209,31.0791,31.1,20400.0
2013-11-11 10:15:00,44.73,44.75,44.7,44.74,11400.0,31.1,31.1139,31.0791,31.107,11400.0
2013-11-11 10:20:00,44.74,44.81,44.74,44.8,58200.0,31.107,31.1556,31.107,31.1487,58200.0
2013-11-11 10:25:00,44.8,44.83,44.76,44.77,26600.0,31.1487,31.1695,31.1209,31.1278,26600.0
2013-11-11 10:30:00,44.77,44.85,44.77,44.85,12400.0,31.1278,31.1834,31.1278,31.1834,12400.0
2013-11-11 10:35:00,44.84,44.93,44.83,44.93,19800.0,31.1765,31.2391,31.1695,31.2391,19800.0
2013-11-11 10:40:00,44.97,45.05,44.97,45.02,20800.0,31.2669,31.3225,31.2669,31.3016,20800.0
2013-11-11 10:45:00,45.02,45.06,45.02,45.03,6200.0,31.3016,31.3294,31.3016,31.3086,6200.0
2013-11-11 10:50:00,45.06,45.08,45.03,45.06,10400.0,31.3294,31.3434,31.3086,31.3294,10400.0
2013-11-11 10:55:00,45.06,45.06,44.98,45.0,16200.0,31.3294,31.3294,31.2738,31.2877,16200.0
2013-11-11 11:00:00,45.0,45.02,44.92,44.96,87400.0,31.2877,31.3016,31.2321,31.2599,87400.0
2013-11-11 11:05:00,44.94,44.98,44.94,44.95,32800.0,31.246,31.2738,31.246,31.253,32800.0
2013-11-11 11:10:00,44.94,44.97,44.91,44.95,19600.0,31.246,31.2669,31.2252,31.253,19600.0
2013-11-11 11:15:00,44.95,44.97,44.9,44.92,15800.0,31.253,31.2669,31.2182,31.2321,15800.0
2013-11-11 11:20:00,44.92,44.92,44.82,44.84,24400.0,31.2321,31.2321,31.1626,31.1765,24400.0
2013-11-11 11:25:00,44.85,44.85,44.77,44.77,23400.0,31.1834,31.1834,31.1278,31.1278,23400.0
2013-11-11 11:30:00,44.77,44.81,44.77,44.77,12600.0,31.1278,31.1556,31.1278,31.1278,12600.0
2013-11-11 11:35:00,44.77,44.85,44.77,44.84,10400.0,31.1278,31.1834,31.1278,31.1765,10400.0
2013-11-11 11:40:00,44.83,44.84,44.81,44.82,7600.0,31.1695,31.1765,31.1556,31.1626,7600.0
2013-11-11 11:45:00,44.83,44.83,44.8,44.8,17600.0,31.1695,31.1695,31.1487,31.1487,17600.0
2013-11-11 11:50:00,44.8,44.83,44.79,44.83,44600.0,31.1487,31.1695,31.1417,31.1695,44600.0
2013-11-11 11:55:00,44.84,44.85,44.81,44.84,43600.0,31.1765,31.1834,31.1556,31.1765,43600.0
2013-11-11 12:00:00,44.83,44.85,44.75,44.84,55400.0,31.1695,31.1834,31.1139,31.1765,55400.0
2013-11-11 12:05:00,44.83,44.83,44.77,44.8,46800.0,31.1695,31.1695,31.1278,31.1487,46800.0
2013-11-11 12:10:00,44.8,44.81,44.79,44.8,18600.0,31.1487,31.1556,31.1417,31.1487,18600.0
2013-11-11 12:15:00,44.81,44.82,44.79,44.81,11200.0,31.1556,31.1626,31.1417,31.1556,11200.0
2013-11-11 12:20:00,44.82,44.86,44.82,44.83,7600.0,31.1626,31.1904,31.1626,31.1695,7600.0
2013-11-11 12:25:00,44.84,44.85,44.82,44.82,6800.0,31.1765,31.1834,31.1626,31.1626,6800.0
2013-11-11 12:30:00,44.83,44.85,44.81,44.83,15600.0,31.1695,31.1834,31.1556,31.1695,15600.0
2013-11-11 12:35:00,44.82,44.83,44.79,44.83,8000.0,31.1626,31.1695,31.1417,31.1695,8000.0
2013-11-11 12:40:00,44.83,44.83,44.76,44.77,7000.0,31.1695,31.1695,31.1209,31.1278,7000.0
2013-11-11 12:45:00,44.76,44.8,44.76,44.79,5200.0,31.1209,31.1487,31.1209,31.1417,5200.0
2013-11-11 12:50:00,44.79,44.84,44.79,44.82,3000.0,31.1417,31.1765,31.1417,31.1626,3000.0
2013-11-11 12:55:00,44.83,44.84,44.81,44.84,6800.0,31.1695,31.1765,31.1556,31.1765,6800.0
2013-11-11 13:00:00,44.84,44.84,44.82,44.82,5800.0,31.1765,31.1765,31.1626,31.1626,5800.0
2013-11-11 13:05:00,44.84,44.87,44.83,44.85,6600.0,31.1765,31.1973,31.1695,31.1834,6600.0
2013-11-11 13:10:00,44.84,44.86,44.84,44.86,4200.0,31.1765,31.1904,31.1765,31.1904,4200.0
2013-11-11 13:15:00,44.87,44.87,44.83,44.83,3600.0,31.1973,31.1973,31.1695,31.1695,3600.0
2013-11-11 13:20:00,44.83,44.83,44.81,44.82,2200.0,31.1695,31.1695,31.1556,31.1626,2200.0
2013-11-11 13:25:00,44.81,44.81,44.77,44.77,3400.0,31.1556,31.1556,31.1278,31.1278,3400.0
2013-11-11 13:30:00,44.77,44.78,44.75,44.75,2400.0,31.1278,31.1348,31.1139,31.1139,2400.0
2013-11-11 13:35:00,44.74,44.79,44.74,44.76,8200.0,31.107,31.1417,31.107,31.1209,8200.0
2013-11-11 13:40:00,44.75,44.77,44.74,44.77,2400.0,31.1139,31.1278,31.107,31.1278,2400.0
2013-11-11 13:45:00,44.78,44.81,44.77,44.77,4000.0,31.1348,31.1556,31.1278,31.1278,4000.0
2013-11-11 13:50:00,44.78,44.79,44.77,44.77,8000.0,31.1348,31.1417,31.1278,31.1278,8000.0
2013-11-11 13:55:00,44.77,44.77,44.75,44.76,7000.0,31.1278,31.1278,31.1139,31.1209,7000.0
2013-11-11 14:00:00,44.77,44.77,44.76,44.77,10200.0,31.1278,31.1278,31.1209,31.1278,10200.0
2013-11-11 14:05:00,44.77,44.77,44.76,44.76,5400.0,31.1278,31.1278,31.1209,31.1209,5400.0
2013-11-11 14:10:00,44.77,44.77,44.74,44.75,3800.0,31.1278,31.1278,31.107,31.1139,3800.0
2013-11-11 14:15:00,44.75,44.75,44.68,44.69,22200.0,31.1139,31.1139,31.0652,31.0722,22200.0
2013-11-11 14:20:00,44.68,44.69,44.68,44.69,4000.0,31.0652,31.0722,31.0652,31.0722,4000.0
2013-11-11 14:25:00,44.69,44.69,44.68,44.68,5800.0,31.0722,31.0722,31.0652,31.0652,5800.0
2013-11-11 14:30:00,44.68,44.69,44.67,44.69,15200.0,31.0652,31.0722,31.0583,31.0722,15200.0
2013-11-11 14:35:00,44.7,44.71,44.69,44.7,4600.0,31.0791,31.0861,31.0722,31.0791,4600.0
2013-11-11 14:40:00,44.71,44.74,44.71,44.74,8000.0,31.0861,31.107,31.0861,31.107,8000.0
2013-11-11 14:45:00,44.74,44.76,44.74,44.76,10200.0,31.107,31.1209,31.107,31.1209,10200.0
2013-11-11 14:50:00,44.77,44.77,44.74,44.76,10600.0,31.1278,31.1278,31.107,31.1209,10600.0
2013-11-11 14:55:00,44.76,44.82,44.76,44.81,7600.0,31.1209,31.1626,31.1209,31.1556,7600.0
2013-11-11 15:00:00,44.8,44.8,44.77,44.79,11200.0,31.1487,31.1487,31.1278,31.1417,11200.0
2013-11-11 15:05:00,44.79,44.81,44.76,44.77,23200.0,31.1417,31.1556,31.1209,31.1278,23200.0
2013-11-11 15:10:00,44.77,44.77,44.75,44.75,24200.0,31.1278,31.1278,31.1139,31.1139,24200.0
2013-11-11 15:15:00,44.76,44.79,44.76,44.77,10000.0,31.1209,31.1417,31.1209,31.1278,10000.0
2013-11-11 15:20:00,44.77,44.79,44.77,44.79,8600.0,31.1278,31.1417,31.1278,31.1417,8600.0
2013-11-11 15:25:00,44.8,44.81,44.79,44.8,12800.0,31.1487,31.1556,31.1417,31.1487,12800.0
2013-11-11 15:30:00,44.8,44.8,44.79,44.8,19000.0,31.1487,31.1487,31.1417,31.1487,19000.0
2013-11-11 15:35:00,44.8,44.82,44.8,44.82,9200.0,31.1487,31.1626,31.1487,31.1626,9200.0
2013-11-11 15:40:00,44.81,44.84,44.81,44.83,36800.0,31.1556,31.1765,31.1556,31.1695,36800.0
2013-11-11 15:45:00,44.83,44.83,44.8,44.8,30000.0,31.1695,31.1695,31.1487,31.1487,30000.0
2013-11-11 15:50:00,44.81,44.82,44.81,44.82,36800.0,31.1556,31.1626,31.1556,31.1626,36800.0
2013-11-11 15:55:00,44.83,44.84,44.82,44.82,84600.0,31.1695,31.1765,31.1626,31.1626,84600.0
2013-11-12 09:30:00,44.78,44.83,44.46,44.62,33400.0,31.1348,31.1695,30.9123,31.0235,33400.0
2013-11-12 09:35:00,44.6,44.74,44.49,44.74,6600.0,31.0096,31.107,30.9331,31.107,6600.0
2013-11-12 09:40:00,44.74,44.74,44.62,44.7,7400.0,31.107,31.107,31.0235,31.0791,7400.0
2013-11-12 09:45:00,44.7,44.73,44.62,44.68,12600.0,31.0791,31.1,31.0235,31.0652,12600.0
2013-11-12 09:50:00,44.69,44.73,44.59,44.72,13200.0,31.0722,31.1,31.0027,31.093,13200.0
2013-11-12 09:55:00,44.72,44.81,44.71,44.77,7400.0,31.093,31.1556,31.0861,31.1278,7400.0
2013-11-12 10:00:00,44.73,44.74,44.62,44.62,11600.0,31.1,31.107,31.0235,31.0235,11600.0
2013-11-12 10:05:00,44.62,44.7,44.62,44.66,11800.0,31.0235,31.0791,31.0235,31.0513,11800.0
2013-11-12 10:10:00,44.67,44.7,44.63,44.67,9000.0,31.0583,31.0791,31.0305,31.0583,9000.0
2013-11-12 10:15:00,44.66,44.74,44.64,44.73,11000.0,31.0513,31.107,31.0374,31.1,11000.0
2013-11-12 10:20:00,44.73,44.73,44.68,44.7,13600.0,31.1,31.1,31.0652,31.0791,13600.0
2013-11-12 10:25:00,44.68,44.71,44.68,44.71,7800.0,31.0652,31.0861,31.0652,31.0861,7800.0
2013-11-12 10:30:00,44.69,44.71,44.64,44.64,8400.0,31.0722,31.0861,31.0374,31.0374,8400.0
2013-11-12 10:35:00,44.67,44.7,44.62,44.65,24000.0,31.0583,31.0791,31.0235,31.0444,24000.0
2013-11-12 10:40:00,44.64,44.7,44.63,44.7,12400.0,31.0374,31.0791,31.0305,31.0791,12400.0
2013-11-12 10:45:00,44.7,44.71,44.65,44.66,9200.0,31.0791,31.0861,31.0444,31.0513,9200.0
2013-11-12 10:50:00,44.66,44.71,44.66,44.68,8800.0,31.0513,31.0861,31.0513,31.0652,8800.0
2013-11-12 10:55:00,44.7,44.71,44.64,44.65,11400.0,31.0791,31.0861,31.0374,31.0444,11400.0
2013-11-12 11:00:00,44.66,44.69,44.63,44.69,6600.0,31.0513,31.0722,31.0305,31.0722,6600.0
2013-11-12 11:05:00,44.68,44.7,44.68,44.7,5000.0,31.0652,31.0791,31.0652,31.0791,5000.0
2013-11-12 11:10:00,44.69,44.69,44.65,44.65,4200.0,31.0722,31.0722,31.0444,31.0444,4200.0
2013-11-12 11:15:00,44.65,44.67,44.63,44.64,5400.0,31.0444,31.0583,31.0305,31.0374,5400.0
2013-11-12 11:20:00,44.64,44.65,44.61,44.61,5400.0,31.0374,31.0444,31.0166,31.0166,5400.0
2013-11-12 11:25:00,44.6,44.63,44.56,44.63,6800.0,31.0096,31.0305,30.9818,31.0305,6800.0
2013-11-12 11:30:00,44.62,44.62,44.57,44.57,6800.0,31.0235,31.0235,30.9888,30.9888,6800.0
2013-11-12 11:35:00,44.56,44.6,44.52,44.52,39200.0,30.9818,31.0096,30.954,30.954,39200.0
2013-11-12 11:40:00,44.54,44.55,44.48,44.49,9800.0,30.9679,30.9749,30.9262,30.9331,9800.0
2013-11-12 11:45:00,44.49,44.49,44.44,44.45,4800.0,30.9331,30.9331,30.8984,30.9053,4800.0
2013-11-12 11:50:00,44.45,44.47,44.44,44.47,8200.0,30.9053,30.9192,30.8984,30.9192,8200.0
2013-11-12 11:55:00,44.47,44.47,44.41,44.45,13000.0,30.9192,30.9192,30.8775,30.9053,13000.0
2013-11-12 12:00:00,44.44,44.45,44.41,44.43,8400.0,30.8984,30.9053,30.8775,30.8914,8400.0
2013-11-12 12:05:00,44.42,44.42,44.35,44.38,5200.0,30.8845,30.8845,30.8358,30.8567,5200.0
2013-11-12 12:10:00,44.4,44.4,44.34,44.35,6600.0,30.8706,30.8706,30.8288,30.8358,6600.0
2013-11-12 12:15:00,44.35,44.35,44.27,44.32,12800.0,30.8358,30.8358,30.7802,30.8149,12800.0
2013-11-12 12:20:00,44.31,44.34,44.28,44.28,5000.0,30.808,30.8288,30.7871,30.7871,5000.0
2013-11-12 12:25:00,44.3,44.3,44.27,44.28,8800.0,30.801,30.801,30.7802,30.7871,8800.0
2013-11-12 12:30:00,44.27,44.27,44.21,44.27,10400.0,30.7802,30.7802,30.7385,30.7802,10400.0
2013-11-12 12:35:00,44.27,44.27,44.23,44.27,8400.0,30.7802,30.7802,30.7524,30.7802,8400.0
2013-11-12 12:40:00,44.28,44.34,44.28,44.33,8000.0,30.7871,30.8288,30.7871,30.8219,8000.0
2013-11-12 12:45:00,44.34,44.37,44.31,44.34,7200.0,30.8288,30.8497,30.808,30.8288,7200.0
2013-11-12 12:50:00,44.34,44.37,44.32,44.33,7200.0,30.8288,30.8497,30.8149,30.8219,7200.0
2013-11-12 12:55:00,44.32,44.35,44.31,44.33,5600.0,30.8149,30.8358,30.808,30.8219,5600.0
2013-11-12 13:00:00,44.34,44.35,44.31,44.35,11200.0,30.8288,30.8358,30.808,30.8358,11200.0
2013-11-12 13:05:00,44.35,44.35,44.3,44.33,33200.0,30.8358,30.8358,30.801,30.8219,33200.0
2013-11-12 13:10:00,44.32,44.35,44.28,44.33,11400.0,30.8149,30.8358,30.7871,30.8219,11400.0
2013-11-12 13:15:00,44.32,44.34,44.29,44.33,7600.0,30.8149,30.8288,30.7941,30.8219,7600.0
2013-11-12 13:20:00,44.33,44.33,44.31,44.32,5400.0,30.8219,30.8219,30.808,30.8149,5400.0
2013-11-12 13:25:00,44.33,44.34,44.28,44.28,15600.0,30.8219,30.8288,30.7871,30.7871,15600.0
2013-11-12 13:30:00,44.29,44.29,44.23,44.23,8600.0,30.7941,30.7941,30.7524,30.7524,8600.0
2013-11-12 13:35:00,44.23,44.26,44.16,44.23,23600.0,30.7524,30.7732,30.7037,30.7524,23600.0
2013-11-12 13:40:00,44.21,44.24,44.19,44.21,7800.0,30.7385,30.7593,30.7245,30.7385,7800.0
2013-11-12 13:45:00,44.23,44.27,44.22,44.27,17200.0,30.7524,30.7802,30.7454,30.7802,17200.0
2013-11-12 13:50:00,44.27,44.28,44.22,44.23,10800.0,30.7802,30.7871,30.7454,30.7524,10800.0
2013-11-12 13:55:00,44.24,44.3,44.24,44.27,10200.0,30.7593,30.801,30.7593,30.7802,10200.0
2013-11-12 14:00:00,44.27,44.29,44.24,44.26,9200.0,30.7802,30.7941,30.7593,30.7732,9200.0
2013-11-12 14:05:00,44.25,44.29,44.24,44.27,8600.0,30.7663,30.7941,30.7593,30.7802,8600.0
2013-11-12 14:10:00,44.29,44.31,44.27,44.27,7600.0,30.7941,30.808,30.7802,30.7802,7600.0
2013-11-12 14:15:00,44.27,44.3,44.24,44.3,14800.0,30.7802,30.801,30.7593,30.801,14800.0
2013-11-12 14:20:00,44.31,44.34,44.31,44.32,6600.0,30.808,30.8288,30.808,30.8149,6600.0
2013-11-12 14:25:00,44.32,44.32,44.27,44.3,9600.0,30.8149,30.8149,30.7802,30.801,9600.0
2013-11-12 14:30:00,44.31,44.35,44.31,44.35,10200.0,30.808,30.8358,30.808,30.8358,10200.0
2013-11-12 14:35:00,44.35,44.38,44.34,44.38,13800.0,30.8358,30.8567,30.8288,30.8567,13800.0
2013-11-12 14:40:00,44.38,44.41,44.37,44.41,13600.0,30.8567,30.8775,30.8497,30.8775,13600.0
2013-11-12 14:45:00,44.4,44.41,44.39,44.41,11000.0,30.8706,30.8775,30.8636,30.8775,11000.0
2013-11-12 14:50:00,44.41,44.44,44.41,44.43,14200.0,30.8775,30.8984,30.8775,30.8914,14200.0
2013-11-12 14:55:00,44.44,44.51,44.44,44.48,18200.0,30.8984,30.947,30.8984,30.9262,18200.0
2013-11-12 15:00:00,44.48,44.51,44.47,44.47,13800.0,30.9262,30.947,30.9192,30.9192,13800.0
2013-11-12 15:05:00,44.47,44.51,44.47,44.49,9000.0,30.9192,30.947,30.9192,30.9331,9000.0
2013-11-12 15:10:00,44.49,44.49,44.46,44.47,16400.0,30.9331,30.9331,30.9123,30.9192,16400.0
2013-11-12 15:15:00,44.46,44.49,44.46,44.49,9800.0,30.9123,30.9331,30.9123,30.9331,9800.0
2013-11-12 15:20:00,44.49,44.49,44.46,44.48,13600.0,30.9331,30.9331,30.9123,30.9262,13600.0
2013-11-12 15:25:00,44.49,44.51,44.46,44.47,21600.0,30.9331,30.947,30.9123,30.9192,21600.0
2013-11-12 15:30:00,44.47,44.49,44.45,44.47,21200.0,30.9192,30.9331,30.9053,30.9192,21200.0
2013-11-12 15:35:00,44.47,44.47,44.45,44.45,12600.0,30.9192,30.9192,30.9053,30.9053,12600.0
2013-11-12 15:40:00,44.45,44.49,44.45,44.46,20600.0,30.9053,30.9331,30.9053,30.9123,20600.0
2013-11-12 15:45:00,44.46,44.46,44.42,44.44,28400.0,30.9123,30.9123,30.8845,30.8984,28400.0
2013-11-12 15:50:00,44.43,44.43,44.4,44.4,32600.0,30.8914,30.8914,30.8706,30.8706,32600.0
2013-11-12 15:55:00,44.4,44.43,44.38,44.42,104200.0,30.8706,30.8914,30.8567,30.8845,104200.0
2013-11-13 09:30:00,44.26,44.41,44.17,44.21,33400.0,30.7732,30.8775,30.7106,30.7385,33400.0
2013-11-13 09:35:00,44.17,44.22,44.07,44.17,18400.0,30.7106,30.7454,30.6411,30.7106,18400.0
2013-11-13 09:40:00,44.16,44.21,44.05,44.19,20400.0,30.7037,30.7385,30.6272,30.7245,20400.0
2013-11-13 09:45:00,44.19,44.24,44.1,44.13,11000.0,30.7245,30.7593,30.662,30.6828,11000.0
2013-11-13 09:50:00,44.13,44.23,44.13,44.2,16400.0,30.6828,30.7524,30.6828,30.7315,16400.0
2013-11-13 09:55:00,44.19,44.27,44.19,44.27,7600.0,30.7245,30.7802,30.7245,30.7802,7600.0
2013-11-13 10:00:00,44.3,44.37,44.3,44.35,14800.0,30.801,30.8497,30.801,30.8358,14800.0
2013-11-13 10:05:00,44.36,44.4,44.3,44.3,12200.0,30.8427,30.8706,30.801,30.801,12200.0
2013-11-13 10:10:00,44.31,44.38,44.31,44.33,25800.0,30.808,30.8567,30.808,30.8219,25800.0
2013-11-13 10:15:00,44.36,44.43,44.35,44.43,20000.0,30.8427,30.8914,30.8358,30.8914,20000.0
2013-11-13 10:20:00,44.44,44.49,44.37,44.38,23600.0,30.8984,30.9331,30.8497,30.8567,23600.0
2013-11-13 10:25:00,44.37,44.43,44.36,44.4,11200.0,30.8497,30.8914,30.8427,30.8706,11200.0
2013-11-13 10:30:00,44.4,44.41,44.32,44.34,9600.0,30.8706,30.8775,30.8149,30.8288,9600.0
2013-11-13 10:35:00,44.37,44.39,44.35,44.35,16200.0,30.8497,30.8636,30.8358,30.8358,16200.0
2013-11-13 10:40:00,44.36,44.4,44.31,44.37,22200.0,30.8427,30.8706,30.808,30.8497,22200.0
2013-11-13 10:45:00,44.36,44.37,44.32,44.32,18000.0,30.8427,30.8497,30.8149,30.8149,18000.0
2013-11-13 10:50:00,44.33,44.43,44.32,44.42,30800.0,30.8219,30.8914,30.8149,30.8845,30800.0
2013-11-13 10:55:00,44.43,44.43,44.39,44.41,11200.0,30.8914,30.8914,30.8636,30.8775,11200.0
2013-11-13 11:00:00,44.42,44.44,44.4,44.43,14000.0,30.8845,30.8984,30.8706,30.8914,14000.0
2013-11-13 11:05:00,44.44,44.49,44.44,44.47,15800.0,30.8984,30.9331,30.8984,30.9192,15800.0
2013-11-13 11:10:00,44.47,44.47,44.44,44.46,9000.0,30.9192,30.9192,30.8984,30.9123,9000.0
2013-11-13 11:15:00,44.47,44.48,44.44,44.44,12000.0,30.9192,30.9262,30.8984,30.8984,12000.0
2013-11-13 11:20:00,44.45,44.5,44.44,44.44,16000.0,30.9053,30.9401,30.8984,30.8984,16000.0
2013-11-13 11:25:00,44.43,44.43,44.36,44.36,14200.0,30.8914,30.8914,30.8427,30.8427,14200.0
2013-11-13 11:30:00,44.35,44.37,44.31,44.32,15000.0,30.8358,30.8497,30.808,30.8149,15000.0
2013-11-13 11:35:00,44.33,44.34,44.3,44.31,25600.0,30.8219,30.8288,30.801,30.808,25600.0
2013-11-13 11:40:00,44.32,44.34,44.29,44.31,14800.0,30.8149,30.8288,30.7941,30.808,14800.0
2013-11-13 11:45:00,44.31,44.35,44.31,44.34,30200.0,30.808,30.8358,30.808,30.8288,30200.0
2013-11-13 11:50:00,44.34,44.35,44.33,44.34,9000.0,30.8288,30.8358,30.8219,30.8288,9000.0
2013-11-13 11:55:00,44.34,44.39,44.34,44.37,6400.0,30.8288,30.8636,30.8288,30.8497,6400.0
2013-11-13 12:00:00,44.37,44.4,44.35,44.39,9600.0,30.8497,30.8706,30.8358,30.8636,9600.0
2013-11-13 12:05:00,44.39,44.39,44.34,44.36,6800.0,30.8636,30.8636,30.8288,30.8427,6800.0
2013-11-13 12:10:00,44.36,44.4,44.36,44.38,15800.0,30.8427,30.8706,30.8427,30.8567,15800.0
2013-11-13 12:15:00,44.37,44.41,44.37,44.41,9200.0,30.8497,30.8775,30.8497,30.8775,9200.0
2013-11-13 12:20:00,44.41,44.48,44.41,44.46,12400.0,30.8775,30.9262,30.8775,30.9123,12400.0
2013-11-13 12:25:00,44.47,44.52,44.47,44.52,8200.0,30.9192,30.954,30.9192,30.954,8200.0
2013-11-13 12:30:00,44.52,44.52,44.48,44.48,6400.0,30.954,30.954,30.9262,30.9262,6400.0
2013-11-13 12:35:00,44.47,44.47,44.41,44.43,7800.0,30.9192,30.9192,30.8775,30.8914,7800.0
2013-11-13 12:40:00,44.44,44.51,44.44,44.51,12200.0,30.8984,30.947,30.8984,30.947,12200.0
2013-11-13 12:45:00,44.49,44.57,44.49,44.57,15400.0,30.9331,30.9888,30.9331,30.9888,15400.0
2013-11-13 12:50:00,44.56,44.57,44.55,44.56,8000.0,30.9818,30.9888,30.9749,30.9818,8000.0
2013-11-13 12:55:00,44.56,44.6,44.56,44.59,5600.0,30.9818,31.0096,30.9818,31.0027,5600.0
2013-11-13 13:00:00,44.6,44.61,44.58,44.58,5400.0,31.0096,31.0166,30.9957,30.9957,5400.0
2013-11-13 13:05:00,44.59,44.59,44.59,44.59,4200.0,31.0027,31.0027,31.0027,31.0027,4200.0
2013-11-13 13:10:00,44.6,44.61,44.6,44.6,8000.0,31.0096,31.0166,31.0096,31.0096,8000.0
2013-11-13 13:15:00,44.6,44.64,44.6,44.63,10800.0,31.0096,31.0374,31.0096,31.0305,10800.0
2013-11-13 13:20:00,44.63,44.67,44.63,44.67,15000.0,31.0305,31.0583,31.0305,31.0583,15000.0
2013-11-13 13:25:00,44.67,44.76,44.67,44.76,16200.0,31.0583,31.1209,31.0583,31.1209,16200.0
2013-11-13 13:30:00,44.76,44.77,44.74,44.76,19600.0,31.1209,31.1278,31.107,31.1209,19600.0
2013-11-13 13:35:00,44.76,44.76,44.69,44.69,15200.0,31.1209,31.1209,31.0722,31.0722,15200.0
2013-11-13 13:40:00,44.69,44.7,44.64,44.65,40400.0,31.0722,31.0791,31.0374,31.0444,40400.0
2013-11-13 13:45:00,44.65,44.73,44.65,44.73,7600.0,31.0444,31.1,31.0444,31.1,7600.0
2013-11-13 13:50:00,44.74,44.77,44.74,44.75,16400.0,31.107,31.1278,31.107,31.1139,16400.0
2013-11-13 13:55:00,44.75,44.78,44.74,44.78,13400.0,31.1139,31.1348,31.107,31.1348,13400.0
2013-11-13 14:00:00,44.78,44.81,44.77,44.81,12200.0,31.1348,31.1556,31.1278,31.1556,12200.0
2013-11-13 14:05:00,44.81,44.83,44.79,44.8,12400.0,31.1556,31.1695,31.1417,31.1487,12400.0
2013-11-13 14:10:00,44.8,44.83,44.78,44.82,10800.0,31.1487,31.1695,31.1348,31.1626,10800.0
2013-11-13 14:15:00,44.83,44.88,44.83,44.87,15800.0,31.1695,31.2043,31.1695,31.1973,15800.0
2013-11-13 14:20:00,44.87,44.9,44.86,44.89,48200.0,31.1973,31.2182,31.1904,31.2112,48200.0
2013-11-13 14:25:00,44.88,44.88,44.82,44.82,14200.0,31.2043,31.2043,31.1626,31.1626,14200.0
2013-11-13 14:30:00,44.82,44.82,44.78,44.8,9600.0,31.1626,31.1626,31.1348,31.1487,9600.0
2013-11-13 14:35:00,44.81,44.82,44.77,44.77,8400.0,31.1556,31.1626,31.1278,31.1278,8400.0
2013-11-13 14:40:00,44.77,44.77,44.74,44.76,12200.0,31.1278,31.1278,31.107,31.1209,12200.0
2013-11-13 14:45:00,44.76,44.77,44.74,44.77,10000.0,31.1209,31.1278,31.107,31.1278,10000.0
2013-11-13 14:50:00,44.77,44.78,44.76,44.76,211800.0,31.1278,31.1348,31.1209,31.1209,211800.0
2013-11-13 14:55:00,44.76,44.77,44.74,44.77,7000.0,31.1209,31.1278,31.107,31.1278,7000.0
2013-11-13 15:00:00,44.77,44.77,44.73,44.73,52000.0,31.1278,31.1278,31.1,31.1,52000.0
2013-11-13 15:05:00,44.72,44.75,44.72,44.74,13200.0,31.093,31.1139,31.093,31.107,13200.0
2013-11-13 15:10:00,44.74,44.77,44.74,44.74,19600.0,31.107,31.1278,31.107,31.107,19600.0
2013-11-13 15:15:00,44.74,44.77,44.74,44.77,17400.0,31.107,31.1278,31.107,31.1278,17400.0
2013-11-13 15:20:00,44.77,44.79,44.77,44.78,28600.0,31.1278,31.1417,31.1278,31.1348,28600.0
2013-11-13 15:25:00,44.78,44.78,44.74,44.74,20200.0,31.1348,31.1348,31.107,31.107,20200.0
2013-11-13 15:30:00,44.74,44.74,44.73,44.74,39600.0,31.107,31.107,31.1,31.107,39600.0
2013-11-13 15:35:00,44.74,44.74,44.71,44.71,96400.0,31.107,31.107,31.0861,31.0861,96400.0
2013-11-13 15:40:00,44.71,44.72,44.69,44.7,134800.0,31.0861,31.093,31.0722,31.0791,134800.0
2013-11-13 15:45:00,44.71,44.75,44.71,44.74,120000.0,31.0861,31.1139,31.0861,31.107,120000.0
2013-11-13 15:50:00,44.74,44.77,44.73,44.77,134600.0,31.107,31.1278,31.1,31.1278,134600.0
2013-11-13 15:55:00,44.77,44.8,44.74,44.74,259600.0,31.1278,31.1487,31.107,31.107,259600.0
2013-11-14 09:30:00,44.98,45.24,44.97,45.2,46600.0,31.2738,31.4546,31.2669,31.4268,46600.0
2013-11-14 09:35:00,45.19,45.21,45.05,45.21,29800.0,31.4198,31.4337,31.3225,31.4337,29800.0
2013-11-14 09:40:00,45.21,45.23,44.98,45.04,222200.0,31.4337,31.4476,31.2738,31.3155,222200.0
2013-11-14 09:45:00,45.06,45.13,45.03,45.09,21000.0,31.3294,31.3781,31.3086,31.3503,21000.0
2013-11-14 09:50:00,45.06,45.1,44.99,45.1,19200.0,31.3294,31.3573,31.2808,31.3573,19200.0
2013-11-14 09:55:00,45.1,45.1,45.04,45.09,16800.0,31.3573,31.3573,31.3155,31.3503,16800.0
2013-11-14 10:00:00,45.1,45.19,45.05,45.18,84000.0,31.3573,31.4198,31.3225,31.4129,84000.0
2013-11-14 10:05:00,45.15,45.19,45.06,45.06,18400.0,31.392,31.4198,31.3294,31.3294,18400.0
2013-11-14 10:10:00,45.08,45.13,45.05,45.05,20200.0,31.3434,31.3781,31.3225,31.3225,20200.0
2013-11-14 10:15:00,45.06,45.16,45.02,45.12,29400.0,31.3294,31.399,31.3016,31.3712,29400.0
2013-11-14 10:20:00,45.15,45.16,45.1,45.12,75400.0,31.392,31.399,31.3573,31.3712,75400.0
2013-11-14 10:25:00,45.13,45.14,45.05,45.05,22600.0,31.3781,31.3851,31.3225,31.3225,22600.0
2013-11-14 10:30:00,45.05,45.12,44.99,45.1,20400.0,31.3225,31.3712,31.2808,31.3573,20400.0
2013-11-14 10:35:00,45.11,45.13,45.08,45.12,28800.0,31.3642,31.3781,31.3434,31.3712,28800.0
2013-11-14 10:40:00,45.1,45.11,45.07,45.08,8800.0,31.3573,31.3642,31.3364,31.3434,8800.0
2013-11-14 10:45:00,45.08,45.12,45.08,45.08,38000.0,31.3434,31.3712,31.3434,31.3434,38000.0
2013-11-14 10:50:00,45.1,45.12,45.09,45.1,29400.0,31.3573,31.3712,31.3503,31.3573,29400.0
2013-11-14 10:55:00,45.1,45.1,45.05,45.09,11000.0,31.3573,31.3573,31.3225,31.3503,11000.0
2013-11-14 11:00:00,45.09,45.12,45.05,45.11,22000.0,31.3503,31.3712,31.3225,31.3642,22000.0
2013-11-14 11:05:00,45.1,45.12,45.08,45.1,48400.0,31.3573,31.3712,31.3434,31.3573,48400.0
2013-11-14 11:10:00,45.09,45.1,45.06,45.09,14200.0,31.3503,31.3573,31.3294,31.3503,14200.0
2013-11-14 11:15:00,45.09,45.12,45.09,45.1,63400.0,31.3503,31.3712,31.3503,31.3573,63400.0
2013-11-14 11:20:00,45.1,45.12,45.08,45.1,50400.0,31.3573,31.3712,31.3434,31.3573,50400.0
2013-11-14 11:25:00,45.09,45.09,45.01,45.01,20000.0,31.3503,31.3503,31.2947,31.2947,20000.0
2013-11-14 11:30:00,45.02,45.06,44.98,45.0,21400.0,31.3016,31.3294,31.2738,31.2877,21400.0
2013-11-14 11:35:00,45.0,45.0,44.95,44.99,7200.0,31.2877,31.2877,31.253,31.2808,7200.0
2013-11-14 11:40:00,44.99,45.05,44.99,45.02,18200.0,31.2808,31.3225,31.2808,31.3016,18200.0
2013-11-14 11:45:00,45.04,45.04,45.01,45.01,5400.0,31.3155,31.3155,31.2947,31.2947,5400.0
2013-11-14 11:50:00,44.99,45.05,44.98,45.04,12400.0,31.2808,31.3225,31.2738,31.3155,12400.0
2013-11-14 11:55:00,45.05,45.05,45.03,45.03,6400.0,31.3225,31.3225,31.3086,31.3086,6400.0
2013-11-14 12:00:00,45.03,45.04,45.02,45.04,3600.0,31.3086,31.3155,31.3016,31.3155,3600.0
2013-11-14 12:05:00,45.05,45.11,45.04,45.08,63200.0,31.3225,31.3642,31.3155,31.3434,63200.0
2013-11-14 12:10:00,45.08,45.12,45.08,45.1,16200.0,31.3434,31.3712,31.3434,31.3573,16200.0
2013-11-14 12:15:00,45.1,45.1,45.06,45.07,9400.0,31.3573,31.3573,31.3294,31.3364,9400.0
2013-11-14 12:20:00,45.05,45.1,45.05,45.09,7400.0,31.3225,31.3573,31.3225,31.3503,7400.0
2013-11-14 12:25:00,45.09,45.1,45.08,45.09,14200.0,31.3503,31.3573,31.3434,31.3503,14200.0
2013-11-14 12:30:00,45.1,45.1,45.06,45.08,46200.0,31.3573,31.3573,31.3294,31.3434,46200.0
2013-11-14 12:35:00,45.07,45.07,45.03,45.03,36400.0,31.3364,31.3364,31.3086,31.3086,36400.0
2013-11-14 12:40:00,45.03,45.03,45.01,45.02,6000.0,31.3086,31.3086,31.2947,31.3016,6000.0
2013-11-14 12:45:00,45.02,45.04,45.01,45.04,8600.0,31.3016,31.3155,31.2947,31.3155,8600.0
2013-11-14 12:50:00,45.04,45.05,45.03,45.03,6600.0,31.3155,31.3225,31.3086,31.3086,6600.0
2013-11-14 12:55:00,45.04,45.04,44.99,45.0,9400.0,31.3155,31.3155,31.2808,31.2877,9400.0
2013-11-14 13:00:00,45.01,45.08,45.01,45.07,6000.0,31.2947,31.3434,31.2947,31.3364,6000.0
2013-11-14 13:05:00,45.06,45.08,45.06,45.08,5200.0,31.3294,31.3434,31.3294,31.3434,5200.0
2013-11-14 13:10:00,45.08,45.08,45.07,45.08,4400.0,31.3434,31.3434,31.3364,31.3434,4400.0
2013-11-14 13:15:00,45.08,45.09,45.06,45.09,17600.0,31.3434,31.3503,31.3294,31.3503,17600.0
2013-11-14 13:20:00,45.09,45.09,45.04,45.04,3200.0,31.3503,31.3503,31.3155,31.3155,3200.0
2013-11-14 13:25:00,45.03,45.07,45.03,45.04,22000.0,31.3086,31.3364,31.3086,31.3155,22000.0
2013-11-14 13:30:00,45.04,45.04,44.98,44.99,16000.0,31.3155,31.3155,31.2738,31.2808,16000.0
2013-11-14 13:35:00,45.0,45.04,45.0,45.02,6200.0,31.2877,31.3155,31.2877,31.3016,6200.0
2013-11-14 13:40:00,45.02,45.04,45.02,45.04,6000.0,31.3016,31.3155,31.3016,31.3155,6000.0
2013-11-14 13:45:00,45.04,45.09,45.04,45.06,5800.0,31.3155,31.3503,31.3155,31.3294,5800.0
2013-11-14 13:50:00,45.06,45.06,45.01,45.02,5400.0,31.3294,31.3294,31.2947,31.3016,5400.0
2013-11-14 13:55:00,45.02,45.02,44.99,45.02,6400.0,31.3016,31.3016,31.2808,31.3016,6400.0
2013-11-14 14:00:00,45.02,45.04,45.02,45.03,2200.0,31.3016,31.3155,31.3016,31.3086,2200.0
2013-11-14 14:05:00,45.05,45.07,45.05,45.05,4400.0,31.3225,31.3364,31.3225,31.3225,4400.0
2013-11-14 14:10:00,45.05,45.08,45.04,45.04,6000.0,31.3225,31.3434,31.3155,31.3155,6000.0
2013-11-14 14:15:00,45.04,45.06,45.04,45.05,7000.0,31.3155,31.3294,31.3155,31.3225,7000.0
2013-11-14 14:20:00,45.05,45.05,44.99,44.99,20000.0,31.3225,31.3225,31.2808,31.2808,20000.0
2013-11-14 14:25:00,44.98,45.02,44.97,44.99,11400.0,31.2738,31.3016,31.2669,31.2808,11400.0
2013-11-14 14:30:00,44.99,44.99,44.96,44.97,15800.0,31.2808,31.2808,31.2599,31.2669,15800.0
2013-11-14 14:35:00,44.97,44.98,44.92,44.93,13200.0,31.2669,31.2738,31.2321,31.2391,13200.0
2013-11-14 14:40:00,44.93,44.93,44.91,44.92,27200.0,31.2391,31.2391,31.2252,31.2321,27200.0
2013-11-14 14:45:00,44.91,44.92,44.9,44.9,16400.0,31.2252,31.2321,31.2182,31.2182,16400.0
2013-11-14 14:50:00,44.9,44.9,44.81,44.82,30800.0,31.2182,31.2182,31.1556,31.1626,30800.0
2013-11-14 14:55:00,44.82,44.88,44.82,44.86,19800.0,31.1626,31.2043,31.1626,31.1904,19800.0
2013-11-14 15:00:00,44.87,44.91,44.86,44.91,44200.0,31.1973,31.2252,31.1904,31.2252,44200.0
2013-11-14 15:05:00,44.91,44.93,44.88,44.93,15600.0,31.2252,31.2391,31.2043,31.2391,15600.0
2013-11-14 15:10:00,44.93,44.98,44.93,44.97,17600.0,31.2391,31.2738,31.2391,31.2669,17600.0
2013-11-14 15:15:00,44.98,44.98,44.95,44.96,7400.0,31.2738,31.2738,31.253,31.2599,7400.0
2013-11-14 15:20:00,44.96,44.99,44.95,44.99,17400.0,31.2599,31.2808,31.253,31.2808,17400.0
2013-11-14 15:25:00,44.98,45.02,44.98,44.99,17200.0,31.2738,31.3016,31.2738,31.2808,17200.0
2013-11-14 15:30:00,44.99,45.01,44.98,45.01,14000.0,31.2808,31.2947,31.2738,31.2947,14000.0
2013-11-14 15:35:00,45.01,45.02,44.99,45.02,28200.0,31.2947,31.3016,31.2808,31.3016,28200.0
2013-11-14 15:40:00,45.02,45.04,44.98,44.99,54200.0,31.3016,31.3155,31.2738,31.2808,54200.0
2013-11-14 15:45:00,44.99,44.99,44.96,44.97,131600.0,31.2808,31.2808,31.2599,31.2669,131600.0
2013-11-14 15:50:00,44.97,45.0,44.97,45.0,98200.0,31.2669,31.2877,31.2669,31.2877,98200.0
2013-11-14 15:55:00,45.0,45.01,44.98,44.99,165600.0,31.2877,31.2947,31.2738,31.2808,165600.0
2013-11-15 09:30:00,44.89,45.1,44.89,45.09,218600.0,31.2112,31.3573,31.2112,31.3503,218600.0
2013-11-15 09:35:00,45.05,45.24,44.98,45.14,76600.0,31.3225,31.4546,31.2738,31.3851,76600.0
2013-11-15 09:40:00,45.18,45.22,45.02,45.08,130200.0,31.4129,31.4407,31.3016,31.3434,130200.0
2013-11-15 09:45:00,45.04,45.14,45.04,45.1,69800.0,31.3155,31.3851,31.3155,31.3573,69800.0
2013-11-15 09:50:00,45.09,45.1,44.88,44.97,118800.0,31.3503,31.3573,31.2043,31.2669,118800.0
2013-11-15 09:55:00,44.98,45.07,44.9,45.02,18600.0,31.2738,31.3364,31.2182,31.3016,18600.0
2013-11-15 10:00:00,45.02,45.05,44.85,44.85,36200.0,31.3016,31.3225,31.1834,31.1834,36200.0
2013-11-15 10:05:00,44.9,44.93,44.88,44.9,11800.0,31.2182,31.2391,31.2043,31.2182,11800.0
2013-11-15 10:10:00,44.9,45.06,44.86,45.05,20000.0,31.2182,31.3294,31.1904,31.3225,20000.0
2013-11-15 10:15:00,45.06,45.1,45.01,45.02,17000.0,31.3294,31.3573,31.2947,31.3016,17000.0
2013-11-15 10:20:00,44.99,45.1,44.99,45.08,30000.0,31.2808,31.3573,31.2808,31.3434,30000.0
2013-11-15 10:25:00,45.1,45.12,45.07,45.08,17400.0,31.3573,31.3712,31.3364,31.3434,17400.0
2013-11-15 10:30:00,45.08,45.11,45.07,45.09,33600.0,31.3434,31.3642,31.3364,31.3503,33600.0
2013-11-15 10:35:00,45.1,45.17,45.1,45.17,23200.0,31.3573,31.4059,31.3573,31.4059,23200.0
2013-11-15 10:40:00,45.16,45.17,45.14,45.17,13600.0,31.399,31.4059,31.3851,31.4059,13600.0
2013-11-15 10:45:00,45.18,45.21,45.16,45.18,23200.0,31.4129,31.4337,31.399,31.4129,23200.0
2013-11-15 10:50:00,45.19,45.2,45.11,45.12,23400.0,31.4198,31.4268,31.3642,31.3712,23400.0
2013-11-15 10:55:00,45.13,45.16,45.1,45.1,40000.0,31.3781,31.399,31.3573,31.3573,40000.0
2013-11-15 11:00:00,45.12,45.18,45.12,45.18,8000.0,31.3712,31.4129,31.3712,31.4129,8000.0
2013-11-15 11:05:00,45.19,45.19,45.17,45.17,9800.0,31.4198,31.4198,31.4059,31.4059,9800.0
2013-11-15 11:10:00,45.18,45.2,45.18,45.2,10000.0,31.4129,31.4268,31.4129,31.4268,10000.0
2013-11-15 11:15:00,45.2,45.27,45.19,45.24,36200.0,31.4268,31.4755,31.4198,31.4546,36200.0
2013-11-15 11:20:00,45.24,45.26,45.24,45.24,6400.0,31.4546,31.4685,31.4546,31.4546,6400.0
2013-11-15 11:25:00,45.25,45.33,45.25,45.31,24400.0,31.4615,31.5172,31.4615,31.5033,24400.0
2013-11-15 11:30:00,45.3,45.3,45.28,45.3,10600.0,31.4963,31.4963,31.4824,31.4963,10600.0
2013-11-15 11:35:00,45.31,45.34,45.27,45.27,22400.0,31.5033,31.5241,31.4755,31.4755,22400.0
2013-11-15 11:40:00,45.27,45.27,45.22,45.22,4200.0,31.4755,31.4755,31.4407,31.4407,4200.0
2013-11-15 11:45:00,45.22,45.23,45.15,45.16,7600.0,31.4407,31.4476,31.392,31.399,7600.0
2013-11-15 11:50:00,45.15,45.16,45.07,45.08,7200.0,31.392,31.399,31.3364,31.3434,7200.0
2013-11-15 11:55:00,45.08,45.09,45.07,45.08,9600.0,31.3434,31.3503,31.3364,31.3434,9600.0
2013-11-15 12:00:00,45.08,45.08,45.04,45.04,6400.0,31.3434,31.3434,31.3155,31.3155,6400.0
2013-11-15 12:05:00,45.05,45.07,45.02,45.07,15400.0,31.3225,31.3364,31.3016,31.3364,15400.0
2013-11-15 12:10:00,45.08,45.08,45.02,45.04,11800.0,31.3434,31.3434,31.3016,31.3155,11800.0
2013-11-15 12:15:00,45.04,45.05,45.04,45.05,5600.0,31.3155,31.3225,31.3155,31.3225,5600.0
2013-11-15 12:20:00,45.05,45.06,44.99,45.01,9400.0,31.3225,31.3294,31.2808,31.2947,9400.0
2013-11-15 12:25:00,45.02,45.07,45.02,45.04,11000.0,31.3016,31.3364,31.3016,31.3155,11000.0
2013-11-15 12:30:00,45.05,45.07,45.03,45.03,14200.0,31.3225,31.3364,31.3086,31.3086,14200.0
2013-11-15 12:35:00,45.02,45.04,45.02,45.02,4600.0,31.3016,31.3155,31.3016,31.3016,4600.0
2013-11-15 12:40:00,45.03,45.05,45.03,45.04,19800.0,31.3086,31.3225,31.3086,31.3155,19800.0
2013-11-15 12:45:00,45.05,45.06,45.04,45.04,3600.0,31.3225,31.3294,31.3155,31.3155,3600.0
2013-11-15 12:50:00,45.02,45.05,45.01,45.04,10600.0,31.3016,31.3225,31.2947,31.3155,10600.0
2013-11-15 12:55:00,45.04,45.08,45.03,45.06,23000.0,31.3155,31.3434,31.3086,31.3294,23000.0
2013-11-15 13:00:00,45.06,45.1,45.06,45.1,13400.0,31.3294,31.3573,31.3294,31.3573,13400.0
2013-11-15 13:05:00,45.09,45.16,45.08,45.16,34200.0,31.3503,31.399,31.3434,31.399,34200.0
2013-11-15 13:10:00,45.17,45.2,45.16,45.16,8200.0,31.4059,31.4268,31.399,31.399,8200.0
2013-11-15 13:15:00,45.15,45.16,45.14,45.14,8800.0,31.392,31.399,31.3851,31.3851,8800.0
2013-11-15 13:20:00,45.15,45.19,45.15,45.15,7400.0,31.392,31.4198,31.392,31.392,7400.0
2013-11-15 13:25:00,45.16,45.18,45.15,45.17,3400.0,31.399,31.4129,31.392,31.4059,3400.0
2013-11-15 13:30:00,45.18,45.19,45.18,45.19,6600.0,31.4129,31.4198,31.4129,31.4198,6600.0
2013-11-15 13:35:00,45.19,45.23,45.18,45.22,22000.0,31.4198,31.4476,31.4129,31.4407,22000.0
2013-11-15 13:40:00,45.22,45.24,45.21,45.24,5200.0,31.4407,31.4546,31.4337,31.4546,5200.0
2013-11-15 13:45:00,45.24,45.29,45.24,45.27,19400.0,31.4546,31.4894,31.4546,31.4755,19400.0
2013-11-15 13:50:00,45.27,45.28,45.26,45.28,5600.0,31.4755,31.4824,31.4685,31.4824,5600.0
2013-11-15 13:55:00,45.28,45.29,45.26,45.29,7000.0,31.4824,31.4894,31.4685,31.4894,7000.0
2013-11-15 14:00:00,45.29,45.33,45.29,45.33,6200.0,31.4894,31.5172,31.4894,31.5172,6200.0
2013-11-15 14:05:00,45.33,45.33,45.28,45.31,6400.0,31.5172,31.5172,31.4824,31.5033,6400.0
2013-11-15 14:10:00,45.31,45.33,45.3,45.32,6200.0,31.5033,31.5172,31.4963,31.5102,6200.0
2013-11-15 14:15:00,45.33,45.33,45.32,45.32,8200.0,31.5172,31.5172,31.5102,31.5102,8200.0
2013-11-15 14:20:00,45.32,45.35,45.31,45.34,9200.0,31.5102,31.5311,31.5033,31.5241,9200.0
2013-11-15 14:25:00,45.34,45.36,45.33,45.34,9400.0,31.5241,31.538,31.5172,31.5241,9400.0
2013-11-15 14:30:00,45.34,45.36,45.34,45.36,8000.0,31.5241,31.538,31.5241,31.538,8000.0
2013-11-15 14:35:00,45.36,45.38,45.35,45.36,13400.0,31.538,31.5519,31.5311,31.538,13400.0
2013-11-15 14:40:00,45.35,45.35,45.33,45.35,8000.0,31.5311,31.5311,31.5172,31.5311,8000.0
2013-11-15 14:45:00,45.35,45.35,45.33,45.35,12800.0,31.5311,31.5311,31.5172,31.5311,12800.0
2013-11-15 14:50:00,45.35,45.35,45.33,45.33,17200.0,31.5311,31.5311,31.5172,31.5172,17200.0
2013-11-15 14:55:00,45.34,45.38,45.34,45.36,26000.0,31.5241,31.5519,31.5241,31.538,26000.0
2013-11-15 15:00:00,45.36,45.41,45.34,45.4,31200.0,31.538,31.5728,31.5241,31.5658,31200.0
2013-11-15 15:05:00,45.41,45.42,45.38,45.41,9800.0,31.5728,31.5797,31.5519,31.5728,9800.0
2013-11-15 15:10:00,45.42,45.43,45.41,45.43,12600.0,31.5797,31.5867,31.5728,31.5867,12600.0
2013-11-15 15:15:00,45.43,45.45,45.4,45.45,19400.0,31.5867,31.6006,31.5658,31.6006,19400.0
2013-11-15 15:20:00,45.46,45.46,45.42,45.43,13800.0,31.6076,31.6076,31.5797,31.5867,13800.0
2013-11-15 15:25:00,45.42,45.43,45.4,45.4,34200.0,31.5797,31.5867,31.5658,31.5658,34200.0
2013-11-15 15:30:00,45.4,45.44,45.39,45.41,22000.0,31.5658,31.5937,31.5589,31.5728,22000.0
2013-11-15 15:35:00,45.41,45.41,45.38,45.39,34400.0,31.5728,31.5728,31.5519,31.5589,34400.0
2013-11-15 15:40:00,45.38,45.44,45.38,45.44,29400.0,31.5519,31.5937,31.5519,31.5937,29400.0
2013-11-15 15:45:00,45.44,45.46,45.43,45.45,43600.0,31.5937,31.6076,31.5867,31.6006,43600.0
2013-11-15 15:50:00,45.46,45.48,45.45,45.48,49000.0,31.6076,31.6215,31.6006,31.6215,49000.0
2013-11-15 15:55:00,45.48,45.59,45.48,45.58,223000.0,31.6215,31.6979,31.6215,31.691,223000.0
2013-11-18 09:30:00,45.7,45.74,45.57,45.71,36600.0,31.7744,31.8022,31.684,31.7814,36600.0
2013-11-18 09:35:00,45.7,45.74,45.57,45.58,16400.0,31.7744,31.8022,31.684,31.691,16400.0
2013-11-18 09:40:00,45.59,45.68,45.57,45.57,12000.0,31.6979,31.7605,31.684,31.684,12000.0
2013-11-18 09:45:00,45.57,45.64,45.55,45.64,8800.0,31.684,31.7327,31.6701,31.7327,8800.0
2013-11-18 09:50:00,45.63,45.63,45.5,45.5,4600.0,31.7258,31.7258,31.6354,31.6354,4600.0
2013-11-18 09:55:00,45.5,45.51,45.39,45.47,8800.0,31.6354,31.6423,31.5589,31.6145,8800.0
2013-11-18 10:00:00,45.51,45.55,45.51,45.52,10000.0,31.6423,31.6701,31.6423,31.6493,10000.0
2013-11-18 10:05:00,45.51,45.54,45.49,45.5,17200.0,31.6423,31.6632,31.6284,31.6354,17200.0
2013-11-18 10:10:00,45.49,45.51,45.47,45.5,13400.0,31.6284,31.6423,31.6145,31.6354,13400.0
2013-11-18 10:15:00,45.5,45.52,45.46,45.51,53200.0,31.6354,31.6493,31.6076,31.6423,53200.0
2013-11-18 10:20:00,45.51,45.55,45.51,45.51,12200.0,31.6423,31.6701,31.6423,31.6423,12200.0
2013-11-18 10:25:00,45.52,45.54,45.47,45.48,7200.0,31.6493,31.6632,31.6145,31.6215,7200.0
2013-11-18 10:30:00,45.49,45.55,45.48,45.55,6200.0,31.6284,31.6701,31.6215,31.6701,6200.0
2013-11-18 10:35:00,45.53,45.53,45.47,45.48,3800.0,31.6562,31.6562,31.6145,31.6215,3800.0
2013-11-18 10:40:00,45.47,45.48,45.44,45.45,16400.0,31.6145,31.6215,31.5937,31.6006,16400.0
2013-11-18 10:45:00,45.43,45.44,45.4,45.44,5600.0,31.5867,31.5937,31.5658,31.5937,5600.0
2013-11-18 10:50:00,45.45,45.46,45.39,45.4,6200.0,31.6006,31.6076,31.5589,31.5658,6200.0
2013-11-18 10:55:00,45.38,45.42,45.38,45.38,15200.0,31.5519,31.5797,31.5519,31.5519,15200.0
2013-11-18 11:00:00,45.38,45.42,45.35,45.42,16600.0,31.5519,31.5797,31.5311,31.5797,16600.0
2013-11-18 11:05:00,45.41,45.42,45.38,45.38,8400.0,31.5728,31.5797,31.5519,31.5519,8400.0
2013-11-18 11:10:00,45.38,45.4,45.38,45.38,10600.0,31.5519,31.5658,31.5519,31.5519,10600.0
2013-11-18 11:15:00,45.38,45.39,45.35,45.39,13400.0,31.5519,31.5589,31.5311,31.5589,13400.0
2013-11-18 11:20:00,45.39,45.42,45.39,45.41,6800.0,31.5589,31.5797,31.5589,31.5728,6800.0
2013-11-18 11:25:00,45.4,45.41,45.38,45.41,5200.0,31.5658,31.5728,31.5519,31.5728,5200.0
2013-11-18 11:30:00,45.41,45.41,45.38,45.38,6200.0,31.5728,31.5728,31.5519,31.5519,6200.0
2013-11-18 11:35:00,45.38,45.38,45.31,45.31,10000.0,31.5519,31.5519,31.5033,31.5033,10000.0
2013-11-18 11:40:00,45.31,45.35,45.31,45.34,7400.0,31.5033,31.5311,31.5033,31.5241,7400.0
2013-11-18 11:45:00,45.34,45.35,45.34,45.35,5000.0,31.5241,31.5311,31.5241,31.5311,5000.0
2013-11-18 11:50:00,45.35,45.39,45.35,45.38,8800.0,31.5311,31.5589,31.5311,31.5519,8800.0
2013-11-18 11:55:00,45.38,45.38,45.37,45.37,5400.0,31.5519,31.5519,31.545,31.545,5400.0
2013-11-18 12:00:00,45.37,45.38,45.37,45.38,5800.0,31.545,31.5519,31.545,31.5519,5800.0
2013-11-18 12:05:00,45.38,45.4,45.38,45.4,5400.0,31.5519,31.5658,31.5519,31.5658,5400.0
2013-11-18 12:10:00,45.4,45.41,45.4,45.41,13000.0,31.5658,31.5728,31.5658,31.5728,13000.0
2013-11-18 12:15:00,45.4,45.41,45.38,45.4,11600.0,31.5658,31.5728,31.5519,31.5658,11600.0
2013-11-18 12:20:00,45.4,45.42,45.4,45.41,6600.0,31.5658,31.5797,31.5658,31.5728,6600.0
2013-11-18 12:25:00,45.41,45.45,45.41,45.42,11000.0,31.5728,31.6006,31.5728,31.5797,11000.0
2013-11-18 12:30:00,45.42,45.44,45.42,45.43,6000.0,31.5797,31.5937,31.5797,31.5867,6000.0
2013-11-18 12:35:00,45.43,45.45,45.42,45.44,10600.0,31.5867,31.6006,31.5797,31.5937,10600.0
2013-11-18 12:40:00,45.44,45.44,45.41,45.43,7400.0,31.5937,31.5937,31.5728,31.5867,7400.0
2013-11-18 12:45:00,45.44,45.45,45.42,45.42,5800.0,31.5937,31.6006,31.5797,31.5797,5800.0
2013-11-18 12:50:00,45.43,45.44,45.42,45.43,9600.0,31.5867,31.5937,31.5797,31.5867,9600.0
2013-11-18 12:55:00,45.43,45.43,45.41,45.41,7400.0,31.5867,31.5867,31.5728,31.5728,7400.0
2013-11-18 13:00:00,45.42,45.44,45.41,45.43,7600.0,31.5797,31.5937,31.5728,31.5867,7600.0
2013-11-18 13:05:00,45.43,45.44,45.42,45.43,5600.0,31.5867,31.5937,31.5797,31.5867,5600.0
2013-11-18 13:10:00,45.43,45.45,45.43,45.44,3600.0,31.5867,31.6006,31.5867,31.5937,3600.0
2013-11-18 13:15:00,45.44,45.45,45.44,45.44,3800.0,31.5937,31.6006,31.5937,31.5937,3800.0
2013-11-18 13:20:00,45.44,45.49,45.44,45.49,11200.0,31.5937,31.6284,31.5937,31.6284,11200.0
2013-11-18 13:25:00,45.49,45.49,45.48,45.49,6200.0,31.6284,31.6284,31.6215,31.6284,6200.0
2013-11-18 13:30:00,45.49,45.49,45.47,45.47,3800.0,31.6284,31.6284,31.6145,31.6145,3800.0
2013-11-18 13:35:00,45.48,45.48,45.47,45.47,5600.0,31.6215,31.6215,31.6145,31.6145,5600.0
2013-11-18 13:40:00,45.47,45.47,45.44,45.46,9400.0,31.6145,31.6145,31.5937,31.6076,9400.0
2013-11-18 13:45:00,45.46,45.51,45.45,45.49,5400.0,31.6076,31.6423,31.6006,31.6284,5400.0
2013-11-18 13:50:00,45.49,45.5,45.48,45.49,6800.0,31.6284,31.6354,31.6215,31.6284,6800.0
2013-11-18 13:55:00,45.5,45.52,45.49,45.52,7400.0,31.6354,31.6493,31.6284,31.6493,7400.0
2013-11-18 14:00:00,45.51,45.51,45.47,45.48,9000.0,31.6423,31.6423,31.6145,31.6215,9000.0
2013-11-18 14:05:00,45.48,45.51,45.48,45.48,7400.0,31.6215,31.6423,31.6215,31.6215,7400.0
2013-11-18 14:10:00,45.47,45.47,45.46,45.47,2200.0,31.6145,31.6145,31.6076,31.6145,2200.0
2013-11-18 14:15:00,45.47,45.5,45.47,45.5,5600.0,31.6145,31.6354,31.6145,31.6354,5600.0
2013-11-18 14:20:00,45.51,45.51,45.48,45.48,10200.0,31.6423,31.6423,31.6215,31.6215,10200.0
2013-11-18 14:25:00,45.48,45.51,45.48,45.49,6600.0,31.6215,31.6423,31.6215,31.6284,6600.0
2013-11-18 14:30:00,45.49,45.49,45.45,45.46,8600.0,31.6284,31.6284,31.6006,31.6076,8600.0
2013-11-18 14:35:00,45.46,45.47,45.44,45.44,28200.0,31.6076,31.6145,31.5937,31.5937,28200.0
2013-11-18 14:40:00,45.44,45.44,45.41,45.41,5200.0,31.5937,31.5937,31.5728,31.5728,5200.0
2013-11-18 14:45:00,45.41,45.44,45.41,45.42,11400.0,31.5728,31.5937,31.5728,31.5797,11400.0
2013-11-18 14:50:00,45.43,45.45,45.42,45.44,16400.0,31.5867,31.6006,31.5797,31.5937,16400.0
2013-11-18 14:55:00,45.44,45.44,45.41,45.43,20400.0,31.5937,31.5937,31.5728,31.5867,20400.0
2013-11-18 15:00:00,45.44,45.46,45.43,45.44,12600.0,31.5937,31.6076,31.5867,31.5937,12600.0
2013-11-18 15:05:00,45.44,45.47,45.43,45.45,11000.0,31.5937,31.6145,31.5867,31.6006,11000.0
2013-11-18 15:10:00,45.45,45.46,45.41,45.43,47200.0,31.6006,31.6076,31.5728,31.5867,47200.0
2013-11-18 15:15:00,45.44,45.48,45.42,45.46,32000.0,31.5937,31.6215,31.5797,31.6076,32000.0
2013-11-18 15:20:00,45.46,45.46,45.43,45.43,49400.0,31.6076,31.6076,31.5867,31.5867,49400.0
2013-11-18 15:25:00,45.44,45.47,45.43,45.46,36000.0,31.5937,31.6145,31.5867,31.6076,36000.0
2013-11-18 15:30:00,45.46,45.46,45.41,45.46,37200.0,31.6076,31.6076,31.5728,31.6076,37200.0
2013-11-18 15:35:00,45.46,45.48,45.45,45.47,19000.0,31.6076,31.6215,31.6006,31.6145,19000.0
2013-11-18 15:40:00,45.47,45.49,45.44,45.48,34000.0,31.6145,31.6284,31.5937,31.6215,34000.0
2013-11-18 15:45:00,45.49,45.49,45.47,45.47,44000.0,31.6284,31.6284,31.6145,31.6145,44000.0
2013-11-18 15:50:00,45.47,45.48,45.43,45.43,54200.0,31.6145,31.6215,31.5867,31.5867,54200.0
2013-11-18 15:55:00,45.43,45.5,45.42,45.49,51800.0,31.5867,31.6354,31.5797,31.6284,51800.0
2013-11-19 09:30:00,45.43,45.48,45.24,45.29,31200.0,31.5867,31.6215,31.4546,31.4894,31200.0
2013-11-19 09:35:00,45.25,45.4,45.25,45.33,20200.0,31.4615,31.5658,31.4615,31.5172,20200.0
2013-11-19 09:40:00,45.3,45.33,45.25,45.3,10600.0,31.4963,31.5172,31.4615,31.4963,10600.0
2013-11-19 09:45:00,45.28,45.32,45.24,45.32,16800.0,31.4824,31.5102,31.4546,31.5102,16800.0
2013-11-19 09:50:00,45.32,45.32,45.25,45.3,24200.0,31.5102,31.5102,31.4615,31.4963,24200.0
2013-11-19 09:55:00,45.32,45.33,45.26,45.27,9000.0,31.5102,31.5172,31.4685,31.4755,9000.0
2013-11-19 10:00:00,45.25,45.35,45.24,45.35,16000.0,31.4615,31.5311,31.4546,31.5311,16000.0
2013-11-19 10:05:00,45.33,45.34,45.25,45.25,8600.0,31.5172,31.5241,31.4615,31.4615,8600.0
2013-11-19 10:10:00,45.27,45.32,45.25,45.3,15400.0,31.4755,31.5102,31.4615,31.4963,15400.0
2013-11-19 10:15:00,45.32,45.35,45.31,45.31,9800.0,31.5102,31.5311,31.5033,31.5033,9800.0
2013-11-19 10:20:00,45.33,45.38,45.32,45.38,10400.0,31.5172,31.5519,31.5102,31.5519,10400.0
2013-11-19 10:25:00,45.38,45.41,45.34,45.41,8000.0,31.5519,31.5728,31.5241,31.5728,8000.0
2013-11-19 10:30:00,45.41,45.46,45.41,45.45,14800.0,31.5728,31.6076,31.5728,31.6006,14800.0
2013-11-19 10:35:00,45.46,45.49,45.4,45.48,16200.0,31.6076,31.6284,31.5658,31.6215,16200.0
2013-11-19 10:40:00,45.48,45.49,45.45,45.47,7400.0,31.6215,31.6284,31.6006,31.6145,7400.0
2013-11-19 10:45:00,45.47,45.48,45.41,45.41,20800.0,31.6145,31.6215,31.5728,31.5728,20800.0
2013-11-19 10:50:00,45.41,45.44,45.4,45.41,11400.0,31.5728,31.5937,31.5658,31.5728,11400.0
2013-11-19 10:55:00,45.41,45.45,45.35,45.44,85000.0,31.5728,31.6006,31.5311,31.5937,85000.0
2013-11-19 11:00:00,45.45,45.46,45.41,45.41,20400.0,31.6006,31.6076,31.5728,31.5728,20400.0
2013-11-19 11:05:00,45.4,45.45,45.4,45.45,17400.0,31.5658,31.6006,31.5658,31.6006,17400.0
2013-11-19 11:10:00,45.44,45.45,45.31,45.35,9200.0,31.5937,31.6006,31.5033,31.5311,9200.0
2013-11-19 11:15:00,45.34,45.34,45.3,45.31,4800.0,31.5241,31.5241,31.4963,31.5033,4800.0
2013-11-19 11:20:00,45.31,45.31,45.27,45.27,10200.0,31.5033,31.5033,31.4755,31.4755,10200.0
2013-11-19 11:25:00,45.27,45.29,45.25,45.26,9200.0,31.4755,31.4894,31.4615,31.4685,9200.0
2013-11-19 11:30:00,45.24,45.27,45.24,45.24,58200.0,31.4546,31.4755,31.4546,31.4546,58200.0
2013-11-19 11:35:00,45.24,45.24,45.23,45.24,10600.0,31.4546,31.4546,31.4476,31.4546,10600.0
2013-11-19 11:40:00,45.24,45.25,45.2,45.24,9800.0,31.4546,31.4615,31.4268,31.4546,9800.0
2013-11-19 11:45:00,45.24,45.24,45.21,45.23,19600.0,31.4546,31.4546,31.4337,31.4476,19600.0
2013-11-19 11:50:00,45.23,45.27,45.23,45.27,13000.0,31.4476,31.4755,31.4476,31.4755,13000.0
2013-11-19 11:55:00,45.27,45.34,45.27,45.34,55600.0,31.4755,31.5241,31.4755,31.5241,55600.0
2013-11-19 12:00:00,45.34,45.38,45.33,45.38,12400.0,31.5241,31.5519,31.5172,31.5519,12400.0
2013-11-19 12:05:00,45.38,45.38,45.36,45.37,17800.0,31.5519,31.5519,31.538,31.545,17800.0
2013-11-19 12:10:00,45.35,45.36,45.32,45.35,25800.0,31.5311,31.538,31.5102,31.5311,25800.0
2013-11-19 12:15:00,45.36,45.36,45.31,45.31,19400.0,31.538,31.538,31.5033,31.5033,19400.0
2013-11-19 12:20:00,45.31,45.37,45.3,45.37,14600.0,31.5033,31.545,31.4963,31.545,14600.0
2013-11-19 12:25:00,45.37,45.4,45.36,45.4,19600.0,31.545,31.5658,31.538,31.5658,19600.0
2013-11-19 12:30:00,45.39,45.44,45.37,45.44,26200.0,31.5589,31.5937,31.545,31.5937,26200.0
2013-11-19 12:35:00,45.44,45.48,45.43,45.48,6600.0,31.5937,31.6215,31.5867,31.6215,6600.0
2013-11-19 12:40:00,45.47,45.48,45.46,45.48,7200.0,31.6145,31.6215,31.6076,31.6215,7200.0
2013-11-19 12:45:00,45.48,45.48,45.47,45.48,4400.0,31.6215,31.6215,31.6145,31.6215,4400.0
2013-11-19 12:50:00,45.48,45.48,45.45,45.45,2400.0,31.6215,31.6215,31.6006,31.6006,2400.0
2013-11-19 12:55:00,45.44,45.44,45.43,45.43,2600.0,31.5937,31.5937,31.5867,31.5867,2600.0
2013-11-19 13:00:00,45.43,45.45,45.42,45.44,4200.0,31.5867,31.6006,31.5797,31.5937,4200.0
2013-11-19 13:05:00,45.43,45.44,45.35,45.38,13800.0,31.5867,31.5937,31.5311,31.5519,13800.0
2013-11-19 13:10:00,45.37,45.41,45.36,45.37,7000.0,31.545,31.5728,31.538,31.545,7000.0
2013-11-19 13:15:00,45.35,45.38,45.35,45.38,11000.0,31.5311,31.5519,31.5311,31.5519,11000.0
2013-11-19 13:20:00,45.38,45.39,45.35,45.35,12200.0,31.5519,31.5589,31.5311,31.5311,12200.0
2013-11-19 13:25:00,45.35,45.37,45.33,45.33,1800.0,31.5311,31.545,31.5172,31.5172,1800.0
2013-11-19 13:30:00,45.33,45.35,45.32,45.32,6400.0,31.5172,31.5311,31.5102,31.5102,6400.0
2013-11-19 13:35:00,45.31,45.33,45.28,45.32,15000.0,31.5033,31.5172,31.4824,31.5102,15000.0
2013-11-19 13:40:00,45.31,45.33,45.3,45.32,7600.0,31.5033,31.5172,31.4963,31.5102,7600.0
2013-11-19 13:45:00,45.33,45.33,45.3,45.32,54600.0,31.5172,31.5172,31.4963,31.5102,54600.0
2013-11-19 13:50:00,45.3,45.32,45.3,45.32,12000.0,31.4963,31.5102,31.4963,31.5102,12000.0
2013-11-19 13:55:00,45.33,45.35,45.29,45.32,50400.0,31.5172,31.5311,31.4894,31.5102,50400.0
2013-11-19 14:00:00,45.32,45.35,45.31,45.33,14200.0,31.5102,31.5311,31.5033,31.5172,14200.0
2013-11-19 14:05:00,45.32,45.32,45.26,45.26,5600.0,31.5102,31.5102,31.4685,31.4685,5600.0
2013-11-19 14:10:00,45.26,45.29,45.24,45.29,7000.0,31.4685,31.4894,31.4546,31.4894,7000.0
2013-11-19 14:15:00,45.3,45.31,45.29,45.29,7400.0,31.4963,31.5033,31.4894,31.4894,7400.0
2013-11-19 14:20:00,45.27,45.27,45.24,45.27,5200.0,31.4755,31.4755,31.4546,31.4755,5200.0
2013-11-19 14:25:00,45.27,45.27,45.18,45.19,7600.0,31.4755,31.4755,31.4129,31.4198,7600.0
2013-11-19 14:30:00,45.18,45.26,45.18,45.26,5200.0,31.4129,31.4685,31.4129,31.4685,5200.0
2013-11-19 14:35:00,45.26,45.27,45.24,45.27,9800.0,31.4685,31.4755,31.4546,31.4755,9800.0
2013-11-19 14:40:00,45.27,45.27,45.26,45.26,3600.0,31.4755,31.4755,31.4685,31.4685,3600.0
2013-11-19 14:45:00,45.25,45.26,45.24,45.24,15200.0,31.4615,31.4685,31.4546,31.4546,15200.0
2013-11-19 14:50:00,45.24,45.24,45.21,45.22,6600.0,31.4546,31.4546,31.4337,31.4407,6600.0
2013-11-19 14:55:00,45.22,45.23,45.21,45.22,5600.0,31.4407,31.4476,31.4337,31.4407,5600.0
2013-11-19 15:00:00,45.23,45.27,45.22,45.24,10800.0,31.4476,31.4755,31.4407,31.4546,10800.0
2013-11-19 15:05:00,45.24,45.31,45.24,45.31,19000.0,31.4546,31.5033,31.4546,31.5033,19000.0
2013-11-19 15:10:00,45.31,45.33,45.3,45.31,6200.0,31.5033,31.5172,31.4963,31.5033,6200.0
2013-11-19 15:15:00,45.3,45.34,45.3,45.32,11000.0,31.4963,31.5241,31.4963,31.5102,11000.0
2013-11-19 15:20:00,45.31,45.31,45.29,45.3,12400.0,31.5033,31.5033,31.4894,31.4963,12400.0
2013-11-19 15:25:00,45.31,45.32,45.3,45.31,7600.0,31.5033,31.5102,31.4963,31.5033,7600.0
2013-11-19 15:30:00,45.32,45.33,45.28,45.29,19200.0,31.5102,31.5172,31.4824,31.4894,19200.0
2013-11-19 15:35:00,45.29,45.33,45.29,45.31,20400.0,31.4894,31.5172,31.4894,31.5033,20400.0
2013-11-19 15:40:00,45.31,45.33,45.29,45.32,29600.0,31.5033,31.5172,31.4894,31.5102,29600.0
2013-11-19 15:45:00,45.31,45.33,45.29,45.33,36200.0,31.5033,31.5172,31.4894,31.5172,36200.0
2013-11-19 15:50:00,45.33,45.34,45.27,45.27,71800.0,31.5172,31.5241,31.4755,31.4755,71800.0
2013-11-19 15:55:00,45.28,45.29,45.26,45.26,101200.0,31.4824,31.4894,31.4685,31.4685,101200.0
2013-11-20 09:30:00,45.26,45.26,45.01,45.06,20800.0,31.4685,31.4685,31.2947,31.3294,20800.0
2013-11-20 09:35:00,45.06,45.13,44.94,45.03,39200.0,31.3294,31.3781,31.246,31.3086,39200.0
2013-11-20 09:40:00,45.03,45.07,44.99,45.06,14600.0,31.3086,31.3364,31.2808,31.3294,14600.0
2013-11-20 09:45:00,45.08,45.2,45.06,45.18,17200.0,31.3434,31.4268,31.3294,31.4129,17200.0
2013-11-20 09:50:00,45.18,45.32,45.18,45.32,5200.0,31.4129,31.5102,31.4129,31.5102,5200.0
2013-11-20 09:55:00,45.32,45.39,45.31,45.39,5600.0,31.5102,31.5589,31.5033,31.5589,5600.0
2013-11-20 10:00:00,45.38,45.38,45.27,45.33,11200.0,31.5519,31.5519,31.4755,31.5172,11200.0
2013-11-20 10:05:00,45.34,45.4,45.33,45.37,9400.0,31.5241,31.5658,31.5172,31.545,9400.0
2013-11-20 10:10:00,45.36,45.38,45.32,45.38,5400.0,31.538,31.5519,31.5102,31.5519,5400.0
2013-11-20 10:15:00,45.4,45.42,45.35,45.42,6800.0,31.5658,31.5797,31.5311,31.5797,6800.0
2013-11-20 10:20:00,45.4,45.52,45.4,45.49,5400.0,31.5658,31.6493,31.5658,31.6284,5400.0
2013-11-20 10:25:00,45.47,45.48,45.39,45.43,6000.0,31.6145,31.6215,31.5589,31.5867,6000.0
2013-11-20 10:30:00,45.44,45.46,45.37,45.37,11800.0,31.5937,31.6076,31.545,31.545,11800.0
2013-11-20 10:35:00,45.36,45.36,45.26,45.27,9200.0,31.538,31.538,31.4685,31.4755,9200.0
2013-11-20 10:40:00,45.28,45.32,45.27,45.28,5400.0,31.4824,31.5102,31.4755,31.4824,5400.0
2013-11-20 10:45:00,45.27,45.37,45.27,45.37,8000.0,31.4755,31.545,31.4755,31.545,8000.0
2013-11-20 10:50:00,45.35,45.36,45.32,45.34,8200.0,31.5311,31.538,31.5102,31.5241,8200.0
2013-11-20 10:55:00,45.33,45.34,45.26,45.26,6000.0,31.5172,31.5241,31.4685,31.4685,6000.0
2013-11-20 11:00:00,45.27,45.27,45.19,45.23,12600.0,31.4755,31.4755,31.4198,31.4476,12600.0
2013-11-20 11:05:00,45.23,45.25,45.19,45.21,11000.0,31.4476,31.4615,31.4198,31.4337,11000.0
2013-11-20 11:10:00,45.21,45.22,45.17,45.19,7200.0,31.4337,31.4407,31.4059,31.4198,7200.0
2013-11-20 11:15:00,45.19,45.2,45.16,45.19,5600.0,31.4198,31.4268,31.399,31.4198,5600.0
2013-11-20 11:20:00,45.2,45.22,45.15,45.16,11800.0,31.4268,31.4407,31.392,31.399,11800.0
2013-11-20 11:25:00,45.15,45.23,45.15,45.19,11200.0,31.392,31.4476,31.392,31.4198,11200.0
2013-11-20 11:30:00,45.17,45.17,45.1,45.12,10200.0,31.4059,31.4059,31.3573,31.3712,10200.0
2013-11-20 11:35:00,45.11,45.13,45.09,45.1,19800.0,31.3642,31.3781,31.3503,31.3573,19800.0
2013-11-20 11:40:00,45.1,45.1,45.06,45.06,6400.0,31.3573,31.3573,31.3294,31.3294,6400.0
2013-11-20 11:45:00,45.06,45.06,44.98,45.03,9800.0,31.3294,31.3294,31.2738,31.3086,9800.0
2013-11-20 11:50:00,45.02,45.05,45.01,45.03,13200.0,31.3016,31.3225,31.2947,31.3086,13200.0
2013-11-20 11:55:00,45.05,45.07,45.02,45.07,42600.0,31.3225,31.3364,31.3016,31.3364,42600.0
2013-11-20 12:00:00,45.06,45.07,44.98,44.98,15000.0,31.3294,31.3364,31.2738,31.2738,15000.0
2013-11-20 12:05:00,44.99,45.03,44.99,45.02,7000.0,31.2808,31.3086,31.2808,31.3016,7000.0
2013-11-20 12:10:00,45.01,45.01,44.95,44.97,8600.0,31.2947,31.2947,31.253,31.2669,8600.0
2013-11-20 12:15:00,44.99,45.02,44.99,45.02,9600.0,31.2808,31.3016,31.2808,31.3016,9600.0
2013-11-20 12:20:00,45.03,45.07,45.02,45.04,22400.0,31.3086,31.3364,31.3016,31.3155,22400.0
2013-11-20 12:25:00,45.05,45.05,45.02,45.02,3600.0,31.3225,31.3225,31.3016,31.3016,3600.0
2013-11-20 12:30:00,45.02,45.02,44.96,44.97,8400.0,31.3016,31.3016,31.2599,31.2669,8400.0
2013-11-20 12:35:00,44.96,44.99,44.94,44.99,10000.0,31.2599,31.2808,31.246,31.2808,10000.0
2013-11-20 12:40:00,44.98,45.0,44.98,44.98,6000.0,31.2738,31.2877,31.2738,31.2738,6000.0
2013-11-20 12:45:00,44.97,45.01,44.97,45.01,3400.0,31.2669,31.2947,31.2669,31.2947,3400.0
2013-11-20 12:50:00,45.01,45.02,44.99,45.01,2600.0,31.2947,31.3016,31.2808,31.2947,2600.0
2013-11-20 12:55:00,45.02,45.02,44.97,44.97,35800.0,31.3016,31.3016,31.2669,31.2669,35800.0
2013-11-20 13:00:00,44.95,44.97,44.95,44.95,7000.0,31.253,31.2669,31.253,31.253,7000.0
2013-11-20 13:05:00,44.95,44.97,44.95,44.96,4000.0,31.253,31.2669,31.253,31.2599,4000.0
2013-11-20 13:10:00,44.96,44.99,44.95,44.99,8200.0,31.2599,31.2808,31.253,31.2808,8200.0
2013-11-20 13:15:00,44.99,44.99,44.97,44.97,8600.0,31.2808,31.2808,31.2669,31.2669,8600.0
2013-11-20 13:20:00,44.96,44.96,44.94,44.95,5400.0,31.2599,31.2599,31.246,31.253,5400.0
2013-11-20 13:25:00,44.96,44.98,44.95,44.97,17000.0,31.2599,31.2738,31.253,31.2669,17000.0
2013-11-20 13:30:00,44.97,44.98,44.96,44.97,5000.0,31.2669,31.2738,31.2599,31.2669,5000.0
2013-11-20 13:35:00,44.97,44.98,44.96,44.96,5000.0,31.2669,31.2738,31.2599,31.2599,5000.0
2013-11-20 13:40:00,44.97,44.99,44.97,44.98,4400.0,31.2669,31.2808,31.2669,31.2738,4400.0
2013-11-20 13:45:00,44.97,44.97,44.95,44.96,5800.0,31.2669,31.2669,31.253,31.2599,5800.0
2013-11-20 13:50:00,44.96,44.96,44.96,44.96,600.0,31.2599,31.2599,31.2599,31.2599,600.0
2013-11-20 13:55:00,44.95,44.98,44.95,44.97,4400.0,31.253,31.2738,31.253,31.2669,4400.0
2013-11-20 14:00:00,44.97,44.97,44.8,44.87,39400.0,31.2669,31.2669,31.1487,31.1973,39400.0
2013-11-20 14:05:00,44.87,44.87,44.78,44.8,13800.0,31.1973,31.1973,31.1348,31.1487,13800.0
2013-11-20 14:10:00,44.8,44.81,44.65,44.69,24600.0,31.1487,31.1556,31.0444,31.0722,24600.0
2013-11-20 14:15:00,44.71,44.82,44.68,44.82,10800.0,31.0861,31.1626,31.0652,31.1626,10800.0
2013-11-20 14:20:00,44.8,44.81,44.75,44.8,9800.0,31.1487,31.1556,31.1139,31.1487,9800.0
2013-11-20 14:25:00,44.81,44.81,44.76,44.77,7800.0,31.1556,31.1556,31.1209,31.1278,7800.0
2013-11-20 14:30:00,44.79,44.85,44.79,44.83,11400.0,31.1417,31.1834,31.1417,31.1695,11400.0
2013-11-20 14:35:00,44.82,44.82,44.75,44.75,6600.0,31.1626,31.1626,31.1139,31.1139,6600.0
2013-11-20 14:40:00,44.72,44.78,44.72,44.78,11600.0,31.093,31.1348,31.093,31.1348,11600.0
2013-11-20 14:45:00,44.77,44.79,44.73,44.74,18600.0,31.1278,31.1417,31.1,31.107,18600.0
2013-11-20 14:50:00,44.72,44.74,44.69,44.7,4800.0,31.093,31.107,31.0722,31.0791,4800.0
2013-11-20 14:55:00,44.7,44.72,44.69,44.72,5600.0,31.0791,31.093,31.0722,31.093,5600.0
2013-11-20 15:00:00,44.71,44.73,44.66,44.66,12400.0,31.0861,31.1,31.0513,31.0513,12400.0
2013-11-20 15:05:00,44.67,44.69,44.65,44.66,10600.0,31.0583,31.0722,31.0444,31.0513,10600.0
2013-11-20 15:10:00,44.67,44.7,44.67,44.69,6600.0,31.0583,31.0791,31.0583,31.0722,6600.0
2013-11-20 15:15:00,44.68,44.7,44.66,44.68,8400.0,31.0652,31.0791,31.0513,31.0652,8400.0
2013-11-20 15:20:00,44.67,44.74,44.66,44.73,6800.0,31.0583,31.107,31.0513,31.1,6800.0
2013-11-20 15:25:00,44.71,44.71,44.68,44.69,9600.0,31.0861,31.0861,31.0652,31.0722,9600.0
2013-11-20 15:30:00,44.69,44.71,44.65,44.66,17000.0,31.0722,31.0861,31.0444,31.0513,17000.0
2013-11-20 15:35:00,44.68,44.71,44.66,44.71,22200.0,31.0652,31.0861,31.0513,31.0861,22200.0
2013-11-20 15:40:00,44.71,44.75,44.66,44.68,53200.0,31.0861,31.1139,31.0513,31.0652,53200.0
2013-11-20 15:45:00,44.67,44.71,44.64,44.67,52000.0,31.0583,31.0861,31.0374,31.0583,52000.0
2013-11-20 15:50:00,44.67,44.68,44.59,44.59,61600.0,31.0583,31.0652,31.0027,31.0027,61600.0
2013-11-20 15:55:00,44.59,44.67,44.59,44.65,105200.0,31.0027,31.0583,31.0027,31.0444,105200.0
2013-11-21 09:30:00,44.83,44.91,44.72,44.85,36800.0,31.1695,31.2252,31.093,31.1834,36800.0
2013-11-21 09:35:00,44.85,44.92,44.79,44.83,14800.0,31.1834,31.2321,31.1417,31.1695,14800.0
2013-11-21 09:40:00,44.87,44.93,44.84,44.84,29400.0,31.1973,31.2391,31.1765,31.1765,29400.0
2013-11-21 09:45:00,44.85,44.85,44.76,44.82,20000.0,31.1834,31.1834,31.1209,31.1626,20000.0
2013-11-21 09:50:00,44.84,44.89,44.77,44.89,12400.0,31.1765,31.2112,31.1278,31.2112,12400.0
2013-11-21 09:55:00,44.91,44.97,44.9,44.97,6600.0,31.2252,31.2669,31.2182,31.2669,6600.0
2013-11-21 10:00:00,44.99,45.07,44.94,44.95,26800.0,31.2808,31.3364,31.246,31.253,26800.0
2013-11-21 10:05:00,44.97,45.02,44.94,45.01,17800.0,31.2669,31.3016,31.246,31.2947,17800.0
2013-11-21 10:10:00,45.02,45.05,44.99,45.02,27400.0,31.3016,31.3225,31.2808,31.3016,27400.0
2013-11-21 10:15:00,45.02,45.03,44.97,44.99,26600.0,31.3016,31.3086,31.2669,31.2808,26600.0
2013-11-21 10:20:00,44.99,45.01,44.93,44.94,18000.0,31.2808,31.2947,31.2391,31.246,18000.0
2013-11-21 10:25:00,44.93,44.95,44.89,44.94,16200.0,31.2391,31.253,31.2112,31.246,16200.0
2013-11-21 10:30:00,44.94,44.99,44.93,44.98,11800.0,31.246,31.2808,31.2391,31.2738,11800.0
2013-11-21 10:35:00,44.99,45.02,44.98,45.01,9800.0,31.2808,31.3016,31.2738,31.2947,9800.0
2013-11-21 10:40:00,45.02,45.04,45.01,45.02,4800.0,31.3016,31.3155,31.2947,31.3016,4800.0
2013-11-21 10:45:00,45.02,45.05,45.02,45.03,41000.0,31.3016,31.3225,31.3016,31.3086,41000.0
2013-11-21 10:50:00,45.04,45.04,45.0,45.0,9800.0,31.3155,31.3155,31.2877,31.2877,9800.0
2013-11-21 10:55:00,45.01,45.02,44.99,45.02,15600.0,31.2947,31.3016,31.2808,31.3016,15600.0
2013-11-21 11:00:00,45.02,45.02,44.99,45.02,24800.0,31.3016,31.3016,31.2808,31.3016,24800.0
2013-11-21 11:05:00,45.02,45.04,45.01,45.04,8600.0,31.3016,31.3155,31.2947,31.3155,8600.0
2013-11-21 11:10:00,45.04,45.06,45.02,45.05,78800.0,31.3155,31.3294,31.3016,31.3225,78800.0
2013-11-21 11:15:00,45.05,45.09,45.05,45.09,27000.0,31.3225,31.3503,31.3225,31.3503,27000.0
2013-11-21 11:20:00,45.09,45.14,45.05,45.14,63000.0,31.3503,31.3851,31.3225,31.3851,63000.0
2013-11-21 11:25:00,45.14,45.16,45.14,45.15,48600.0,31.3851,31.399,31.3851,31.392,48600.0
2013-11-21 11:30:00,45.15,45.15,45.13,45.14,13000.0,31.392,31.392,31.3781,31.3851,13000.0
2013-11-21 11:35:00,45.13,45.13,45.12,45.13,9600.0,31.3781,31.3781,31.3712,31.3781,9600.0
2013-11-21 11:40:00,45.13,45.17,45.12,45.16,3800.0,31.3781,31.4059,31.3712,31.399,3800.0
2013-11-21 11:45:00,45.16,45.2,45.15,45.2,4800.0,31.399,31.4268,31.392,31.4268,4800.0
2013-11-21 11:50:00,45.19,45.2,45.17,45.18,1800.0,31.4198,31.4268,31.4059,31.4129,1800.0
2013-11-21 11:55:00,45.18,45.18,45.14,45.17,2800.0,31.4129,31.4129,31.3851,31.4059,2800.0
2013-11-21 12:00:00,45.17,45.19,45.15,45.16,6000.0,31.4059,31.4198,31.392,31.399,6000.0
2013-11-21 12:05:00,45.16,45.2,45.16,45.19,8200.0,31.399,31.4268,31.399,31.4198,8200.0
2013-11-21 12:10:00,45.2,45.2,45.18,45.2,3600.0,31.4268,31.4268,31.4129,31.4268,3600.0
2013-11-21 12:15:00,45.19,45.19,45.15,45.16,7000.0,31.4198,31.4198,31.392,31.399,7000.0
2013-11-21 12:20:00,45.16,45.16,45.12,45.13,3400.0,31.399,31.399,31.3712,31.3781,3400.0
2013-11-21 12:25:00,45.13,45.13,45.1,45.11,11200.0,31.3781,31.3781,31.3573,31.3642,11200.0
2013-11-21 12:30:00,45.1,45.1,45.07,45.09,10000.0,31.3573,31.3573,31.3364,31.3503,10000.0
2013-11-21 12:35:00,45.09,45.13,45.09,45.1,5200.0,31.3503,31.3781,31.3503,31.3573,5200.0
2013-11-21 12:40:00,45.1,45.1,45.05,45.05,20600.0,31.3573,31.3573,31.3225,31.3225,20600.0
2013-11-21 12:45:00,45.06,45.13,45.05,45.12,30000.0,31.3294,31.3781,31.3225,31.3712,30000.0
2013-11-21 12:50:00,45.12,45.18,45.12,45.17,24800.0,31.3712,31.4129,31.3712,31.4059,24800.0
2013-11-21 12:55:00,45.16,45.16,45.07,45.07,78600.0,31.399,31.399,31.3364,31.3364,78600.0
2013-11-21 13:00:00,45.08,45.13,45.07,45.12,26400.0,31.3434,31.3781,31.3364,31.3712,26400.0
2013-11-21 13:05:00,45.12,45.12,45.07,45.08,26400.0,31.3712,31.3712,31.3364,31.3434,26400.0
2013-11-21 13:10:00,45.08,45.08,45.04,45.05,39000.0,31.3434,31.3434,31.3155,31.3225,39000.0
2013-11-21 13:15:00,45.04,45.05,45.03,45.05,17800.0,31.3155,31.3225,31.3086,31.3225,17800.0
2013-11-21 13:20:00,45.05,45.07,45.05,45.05,15200.0,31.3225,31.3364,31.3225,31.3225,15200.0
2013-11-21 13:25:00,45.06,45.08,45.02,45.02,17200.0,31.3294,31.3434,31.3016,31.3016,17200.0
2013-11-21 13:30:00,45.02,45.05,45.02,45.04,11600.0,31.3016,31.3225,31.3016,31.3155,11600.0
2013-11-21 13:35:00,45.04,45.05,45.02,45.04,15000.0,31.3155,31.3225,31.3016,31.3155,15000.0
2013-11-21 13:40:00,45.04,45.1,45.04,45.09,22400.0,31.3155,31.3573,31.3155,31.3503,22400.0
2013-11-21 13:45:00,45.1,45.16,45.1,45.1,14200.0,31.3573,31.399,31.3573,31.3573,14200.0
2013-11-21 13:50:00,45.1,45.1,45.04,45.08,21400.0,31.3573,31.3573,31.3155,31.3434,21400.0
2013-11-21 13:55:00,45.08,45.09,45.04,45.06,14000.0,31.3434,31.3503,31.3155,31.3294,14000.0
2013-11-21 14:00:00,45.06,45.06,45.02,45.02,27600.0,31.3294,31.3294,31.3016,31.3016,27600.0
2013-11-21 14:05:00,45.02,45.04,44.99,44.99,20200.0,31.3016,31.3155,31.2808,31.2808,20200.0
2013-11-21 14:10:00,44.99,45.05,44.99,45.04,9800.0,31.2808,31.3225,31.2808,31.3155,9800.0
2013-11-21 14:15:00,45.04,45.04,45.02,45.04,5800.0,31.3155,31.3155,31.3016,31.3155,5800.0
2013-11-21 14:20:00,45.02,45.05,45.02,45.02,8600.0,31.3016,31.3225,31.3016,31.3016,8600.0
2013-11-21 14:25:00,45.02,45.02,44.99,44.99,5200.0,31.3016,31.3016,31.2808,31.2808,5200.0
2013-11-21 14:30:00,44.99,45.02,44.99,45.02,8600.0,31.2808,31.3016,31.2808,31.3016,8600.0
2013-11-21 14:35:00,45.01,45.03,44.99,45.03,15400.0,31.2947,31.3086,31.2808,31.3086,15400.0
2013-11-21 14:40:00,45.02,45.05,45.01,45.05,16800.0,31.3016,31.3225,31.2947,31.3225,16800.0
2013-11-21 14:45:00,45.05,45.06,45.02,45.06,10600.0,31.3225,31.3294,31.3016,31.3294,10600.0
2013-11-21 14:50:00,45.06,45.07,45.05,45.07,11600.0,31.3294,31.3364,31.3225,31.3364,11600.0
2013-11-21 14:55:00,45.07,45.1,45.07,45.09,15800.0,31.3364,31.3573,31.3364,31.3503,15800.0
2013-11-21 15:00:00,45.09,45.1,45.05,45.05,18600.0,31.3503,31.3573,31.3225,31.3225,18600.0
2013-11-21 15:05:00,45.05,45.06,45.01,45.02,19000.0,31.3225,31.3294,31.2947,31.3016,19000.0
2013-11-21 15:10:00,45.02,45.05,45.01,45.02,16400.0,31.3016,31.3225,31.2947,31.3016,16400.0
2013-11-21 15:15:00,45.02,45.04,45.0,45.02,9000.0,31.3016,31.3155,31.2877,31.3016,9000.0
2013-11-21 15:20:00,45.03,45.04,45.02,45.02,15800.0,31.3086,31.3155,31.3016,31.3016,15800.0
2013-11-21 15:25:00,45.02,45.03,44.97,44.97,24200.0,31.3016,31.3086,31.2669,31.2669,24200.0
2013-11-21 15:30:00,44.98,45.0,44.93,44.93,35600.0,31.2738,31.2877,31.2391,31.2391,35600.0
2013-11-21 15:35:00,44.93,44.97,44.93,44.97,28200.0,31.2391,31.2669,31.2391,31.2669,28200.0
2013-11-21 15:40:00,44.97,44.97,44.94,44.94,51800.0,31.2669,31.2669,31.246,31.246,51800.0
2013-11-21 15:45:00,44.94,44.97,44.89,44.9,80000.0,31.246,31.2669,31.2112,31.2182,80000.0
2013-11-21 15:50:00,44.89,44.9,44.89,44.89,59600.0,31.2112,31.2182,31.2112,31.2112,59600.0
2013-11-21 15:55:00,44.89,44.94,44.87,44.92,183000.0,31.2112,31.246,31.1973,31.2321,183000.0
2013-11-22 09:30:00,44.8,44.86,44.54,44.55,43600.0,31.1487,31.1904,30.9679,30.9749,43600.0
2013-11-22 09:35:00,44.57,44.64,44.48,44.49,32400.0,30.9888,31.0374,30.9262,30.9331,32400.0
2013-11-22 09:40:00,44.48,44.52,44.41,44.43,36000.0,30.9262,30.954,30.8775,30.8914,36000.0
2013-11-22 09:45:00,44.43,44.5,44.43,44.48,43800.0,30.8914,30.9401,30.8914,30.9262,43800.0
2013-11-22 09:50:00,44.46,44.52,44.43,44.43,28200.0,30.9123,30.954,30.8914,30.8914,28200.0
2013-11-22 09:55:00,44.43,44.52,44.43,44.45,33400.0,30.8914,30.954,30.8914,30.9053,33400.0
2013-11-22 10:00:00,44.48,44.68,44.48,44.55,24600.0,30.9262,31.0652,30.9262,30.9749,24600.0
2013-11-22 10:05:00,44.58,44.65,44.56,44.56,11600.0,30.9957,31.0444,30.9818,30.9818,11600.0
2013-11-22 10:10:00,44.54,44.58,44.52,44.58,17200.0,30.9679,30.9957,30.954,30.9957,17200.0
2013-11-22 10:15:00,44.58,44.65,44.58,44.63,15800.0,30.9957,31.0444,30.9957,31.0305,15800.0
2013-11-22 10:20:00,44.63,44.64,44.6,44.63,17800.0,31.0305,31.0374,31.0096,31.0305,17800.0
2013-11-22 10:25:00,44.63,44.67,44.6,44.6,15800.0,31.0305,31.0583,31.0096,31.0096,15800.0
2013-11-22 10:30:00,44.6,44.62,44.52,44.52,20600.0,31.0096,31.0235,30.954,30.954,20600.0
2013-11-22 10:35:00,44.51,44.57,44.51,44.55,20200.0,30.947,30.9888,30.947,30.9749,20200.0
2013-11-22 10:40:00,44.54,44.57,44.46,44.57,16800.0,30.9679,30.9888,30.9123,30.9888,16800.0
2013-11-22 10:45:00,44.57,44.58,44.51,44.58,21400.0,30.9888,30.9957,30.947,30.9957,21400.0
2013-11-22 10:50:00,44.59,44.6,44.55,44.6,11600.0,31.0027,31.0096,30.9749,31.0096,11600.0
2013-11-22 10:55:00,44.6,44.62,44.6,44.61,7000.0,31.0096,31.0235,31.0096,31.0166,7000.0
2013-11-22 11:00:00,44.63,44.65,44.63,44.63,7200.0,31.0305,31.0444,31.0305,31.0305,7200.0
2013-11-22 11:05:00,44.63,44.68,44.63,44.67,9600.0,31.0305,31.0652,31.0305,31.0583,9600.0
2013-11-22 11:10:00,44.67,44.75,44.66,44.71,40800.0,31.0583,31.1139,31.0513,31.0861,40800.0
2013-11-22 11:15:00,44.71,44.71,44.67,44.69,13600.0,31.0861,31.0861,31.0583,31.0722,13600.0
2013-11-22 11:20:00,44.69,44.76,44.69,44.72,20200.0,31.0722,31.1209,31.0722,31.093,20200.0
2013-11-22 11:25:00,44.72,44.76,44.7,44.76,27000.0,31.093,31.1209,31.0791,31.1209,27000.0
2013-11-22 11:30:00,44.76,44.79,44.72,44.79,32400.0,31.1209,31.1417,31.093,31.1417,32400.0
2013-11-22 11:35:00,44.79,44.79,44.76,44.76,10400.0,31.1417,31.1417,31.1209,31.1209,10400.0
2013-11-22 11:40:00,44.77,44.81,44.77,44.77,25200.0,31.1278,31.1556,31.1278,31.1278,25200.0
2013-11-22 11:45:00,44.77,44.79,44.74,44.74,70600.0,31.1278,31.1417,31.107,31.107,70600.0
2013-11-22 11:50:00,44.74,44.78,44.74,44.78,7600.0,31.107,31.1348,31.107,31.1348,7600.0
2013-11-22 11:55:00,44.79,44.79,44.76,44.77,9200.0,31.1417,31.1417,31.1209,31.1278,9200.0
2013-11-22 12:00:00,44.76,44.76,44.73,44.73,13200.0,31.1209,31.1209,31.1,31.1,13200.0
2013-11-22 12:05:00,44.73,44.74,44.73,44.74,8000.0,31.1,31.107,31.1,31.107,8000.0
2013-11-22 12:10:00,44.74,44.75,44.7,44.7,11400.0,31.107,31.1139,31.0791,31.0791,11400.0
2013-11-22 12:15:00,44.7,44.71,44.67,44.68,12400.0,31.0791,31.0861,31.0583,31.0652,12400.0
2013-11-22 12:20:00,44.68,44.73,44.68,44.73,11600.0,31.0652,31.1,31.0652,31.1,11600.0
2013-11-22 12:25:00,44.73,44.73,44.69,44.7,49000.0,31.1,31.1,31.0722,31.0791,49000.0
2013-11-22 12:30:00,44.69,44.71,44.68,44.7,10800.0,31.0722,31.0861,31.0652,31.0791,10800.0
2013-11-22 12:35:00,44.7,44.7,44.69,44.69,8800.0,31.0791,31.0791,31.0722,31.0722,8800.0
2013-11-22 12:40:00,44.69,44.69,44.66,44.66,9600.0,31.0722,31.0722,31.0513,31.0513,9600.0
2013-11-22 12:45:00,44.66,44.67,44.66,44.66,3800.0,31.0513,31.0583,31.0513,31.0513,3800.0
2013-11-22 12:50:00,44.67,44.68,44.65,44.67,8400.0,31.0583,31.0652,31.0444,31.0583,8400.0
2013-11-22 12:55:00,44.67,44.69,44.67,44.69,5000.0,31.0583,31.0722,31.0583,31.0722,5000.0
2013-11-22 13:00:00,44.69,44.69,44.66,44.67,40000.0,31.0722,31.0722,31.0513,31.0583,40000.0
2013-11-22 13:05:00,44.68,44.73,44.68,44.69,45800.0,31.0652,31.1,31.0652,31.0722,45800.0
2013-11-22 13:10:00,44.69,44.71,44.68,44.69,19200.0,31.0722,31.0861,31.0652,31.0722,19200.0
2013-11-22 13:15:00,44.69,44.69,44.66,44.68,19000.0,31.0722,31.0722,31.0513,31.0652,19000.0
2013-11-22 13:20:00,44.69,44.74,44.68,44.73,23800.0,31.0722,31.107,31.0652,31.1,23800.0
2013-11-22 13:25:00,44.73,44.8,44.73,44.8,9600.0,31.1,31.1487,31.1,31.1487,9600.0
2013-11-22 13:30:00,44.79,44.8,44.78,44.8,7200.0,31.1417,31.1487,31.1348,31.1487,7200.0
2013-11-22 13:35:00,44.79,44.84,44.79,44.84,4600.0,31.1417,31.1765,31.1417,31.1765,4600.0
2013-11-22 13:40:00,44.84,44.86,44.84,44.85,11400.0,31.1765,31.1904,31.1765,31.1834,11400.0
2013-11-22 13:45:00,44.86,44.87,44.85,44.86,5600.0,31.1904,31.1973,31.1834,31.1904,5600.0
2013-11-22 13:50:00,44.87,44.87,44.85,44.85,4000.0,31.1973,31.1973,31.1834,31.1834,4000.0
2013-11-22 13:55:00,44.85,44.87,44.85,44.86,7400.0,31.1834,31.1973,31.1834,31.1904,7400.0
2013-11-22 14:00:00,44.85,44.88,44.85,44.87,12000.0,31.1834,31.2043,31.1834,31.1973,12000.0
2013-11-22 14:05:00,44.87,44.89,44.86,44.88,13400.0,31.1973,31.2112,31.1904,31.2043,13400.0
2013-11-22 14:10:00,44.89,44.9,44.84,44.84,24400.0,31.2112,31.2182,31.1765,31.1765,24400.0
2013-11-22 14:15:00,44.83,44.83,44.8,44.8,16000.0,31.1695,31.1695,31.1487,31.1487,16000.0
2013-11-22 14:20:00,44.8,44.8,44.79,44.79,9200.0,31.1487,31.1487,31.1417,31.1417,9200.0
2013-11-22 14:25:00,44.79,44.91,44.78,44.91,17600.0,31.1417,31.2252,31.1348,31.2252,17600.0
2013-11-22 14:30:00,44.91,44.95,44.91,44.95,11800.0,31.2252,31.253,31.2252,31.253,11800.0
2013-11-22 14:35:00,44.94,44.94,44.88,44.91,20400.0,31.246,31.246,31.2043,31.2252,20400.0
2013-11-22 14:40:00,44.9,44.91,44.85,44.85,142400.0,31.2182,31.2252,31.1834,31.1834,142400.0
2013-11-22 14:45:00,44.85,44.9,44.84,44.9,19200.0,31.1834,31.2182,31.1765,31.2182,19200.0
2013-11-22 14:50:00,44.89,44.9,44.85,44.85,28200.0,31.2112,31.2182,31.1834,31.1834,28200.0
2013-11-22 14:55:00,44.86,44.89,44.86,44.87,27400.0,31.1904,31.2112,31.1904,31.1973,27400.0
2013-11-22 15:00:00,44.88,44.91,44.88,44.91,17200.0,31.2043,31.2252,31.2043,31.2252,17200.0
2013-11-22 15:05:00,44.91,44.92,44.87,44.87,29400.0,31.2252,31.2321,31.1973,31.1973,29400.0
2013-11-22 15:10:00,44.87,44.87,44.84,44.85,34200.0,31.1973,31.1973,31.1765,31.1834,34200.0
2013-11-22 15:15:00,44.85,44.9,44.84,44.89,22600.0,31.1834,31.2182,31.1765,31.2112,22600.0
2013-11-22 15:20:00,44.89,44.93,44.89,44.93,35400.0,31.2112,31.2391,31.2112,31.2391,35400.0
2013-11-22 15:25:00,44.92,44.93,44.88,44.88,21400.0,31.2321,31.2391,31.2043,31.2043,21400.0
2013-11-22 15:30:00,44.88,44.89,44.85,44.85,37200.0,31.2043,31.2112,31.1834,31.1834,37200.0
2013-11-22 15:35:00,44.85,44.86,44.83,44.84,38200.0,31.1834,31.1904,31.1695,31.1765,38200.0
2013-11-22 15:40:00,44.84,44.85,44.8,44.82,55800.0,31.1765,31.1834,31.1487,31.1626,55800.0
2013-11-22 15:45:00,44.82,44.85,44.8,44.8,85200.0,31.1626,31.1834,31.1487,31.1487,85200.0
2013-11-22 15:50:00,44.81,44.81,44.78,44.78,104000.0,31.1556,31.1556,31.1348,31.1348,104000.0
2013-11-22 15:55:00,44.77,44.78,44.73,44.75,151200.0,31.1278,31.1348,31.1,31.1139,151200.0
2013-11-25 09:30:00,44.82,44.92,44.82,44.85,16800.0,31.1626,31.2321,31.1626,31.1834,16800.0
2013-11-25 09:35:00,44.82,44.87,44.79,44.8,14000.0,31.1626,31.1973,31.1417,31.1487,14000.0
2013-11-25 09:40:00,44.8,44.87,44.77,44.8,16600.0,31.1487,31.1973,31.1278,31.1487,16600.0
2013-11-25 09:45:00,44.78,44.84,44.77,44.82,17800.0,31.1348,31.1765,31.1278,31.1626,17800.0
2013-11-25 09:50:00,44.81,44.92,44.81,44.92,6000.0,31.1556,31.2321,31.1556,31.2321,6000.0
2013-11-25 09:55:00,44.92,44.95,44.85,44.91,8600.0,31.2321,31.253,31.1834,31.2252,8600.0
2013-11-25 10:00:00,44.88,45.0,44.88,44.96,12000.0,31.2043,31.2877,31.2043,31.2599,12000.0
2013-11-25 10:05:00,44.99,45.05,44.97,45.05,10800.0,31.2808,31.3225,31.2669,31.3225,10800.0
2013-11-25 10:10:00,45.05,45.09,45.03,45.03,10200.0,31.3225,31.3503,31.3086,31.3086,10200.0
2013-11-25 10:15:00,45.03,45.09,45.02,45.07,9600.0,31.3086,31.3503,31.3016,31.3364,9600.0
2013-11-25 10:20:00,45.09,45.1,45.07,45.08,10200.0,31.3503,31.3573,31.3364,31.3434,10200.0
2013-11-25 10:25:00,45.08,45.08,45.04,45.05,13600.0,31.3434,31.3434,31.3155,31.3225,13600.0
2013-11-25 10:30:00,45.05,45.07,45.03,45.05,16000.0,31.3225,31.3364,31.3086,31.3225,16000.0
2013-11-25 10:35:00,45.05,45.07,45.05,45.07,11400.0,31.3225,31.3364,31.3225,31.3364,11400.0
2013-11-25 10:40:00,45.04,45.05,44.99,45.02,4200.0,31.3155,31.3225,31.2808,31.3016,4200.0
2013-11-25 10:45:00,45.04,45.05,45.01,45.05,8400.0,31.3155,31.3225,31.2947,31.3225,8400.0
2013-11-25 10:50:00,45.05,45.06,45.02,45.04,18600.0,31.3225,31.3294,31.3016,31.3155,18600.0
2013-11-25 10:55:00,45.04,45.07,45.03,45.06,24600.0,31.3155,31.3364,31.3086,31.3294,24600.0
2013-11-25 11:00:00,45.05,45.05,45.01,45.02,11000.0,31.3225,31.3225,31.2947,31.3016,11000.0
2013-11-25 11:05:00,45.02,45.04,45.01,45.02,5600.0,31.3016,31.3155,31.2947,31.3016,5600.0
2013-11-25 11:10:00,45.02,45.05,45.01,45.02,25200.0,31.3016,31.3225,31.2947,31.3016,25200.0
2013-11-25 11:15:00,45.02,45.12,45.02,45.09,13000.0,31.3016,31.3712,31.3016,31.3503,13000.0
2013-11-25 11:20:00,45.1,45.1,45.05,45.06,4200.0,31.3573,31.3573,31.3225,31.3294,4200.0
2013-11-25 11:25:00,45.03,45.05,44.99,45.02,5600.0,31.3086,31.3225,31.2808,31.3016,5600.0
2013-11-25 11:30:00,45.02,45.04,45.01,45.01,4800.0,31.3016,31.3155,31.2947,31.2947,4800.0
2013-11-25 11:35:00,45.0,45.02,44.95,44.95,4600.0,31.2877,31.3016,31.253,31.253,4600.0
2013-11-25 11:40:00,44.95,44.98,44.94,44.95,22600.0,31.253,31.2738,31.246,31.253,22600.0
2013-11-25 11:45:00,44.95,45.0,44.94,44.98,6800.0,31.253,31.2877,31.246,31.2738,6800.0
2013-11-25 11:50:00,45.0,45.01,44.99,44.99,3800.0,31.2877,31.2947,31.2808,31.2808,3800.0
2013-11-25 11:55:00,45.01,45.02,45.01,45.01,3600.0,31.2947,31.3016,31.2947,31.2947,3600.0
2013-11-25 12:00:00,45.02,45.02,44.99,45.01,9200.0,31.3016,31.3016,31.2808,31.2947,9200.0
2013-11-25 12:05:00,44.99,45.01,44.98,44.99,13200.0,31.2808,31.2947,31.2738,31.2808,13200.0
2013-11-25 12:10:00,44.99,45.0,44.93,44.94,28800.0,31.2808,31.2877,31.2391,31.246,28800.0
2013-11-25 12:15:00,44.94,44.97,44.94,44.94,18000.0,31.246,31.2669,31.246,31.246,18000.0
2013-11-25 12:20:00,44.94,44.96,44.92,44.96,6600.0,31.246,31.2599,31.2321,31.2599,6600.0
2013-11-25 12:25:00,44.96,44.97,44.95,44.96,19800.0,31.2599,31.2669,31.253,31.2599,19800.0
2013-11-25 12:30:00,44.95,44.95,44.91,44.92,14800.0,31.253,31.253,31.2252,31.2321,14800.0
2013-11-25 12:35:00,44.92,44.92,44.91,44.92,8000.0,31.2321,31.2321,31.2252,31.2321,8000.0
2013-11-25 12:40:00,44.93,44.96,44.92,44.92,9400.0,31.2391,31.2599,31.2321,31.2321,9400.0
2013-11-25 12:45:00,44.91,44.94,44.88,44.88,6200.0,31.2252,31.246,31.2043,31.2043,6200.0
2013-11-25 12:50:00,44.9,44.9,44.87,44.87,2000.0,31.2182,31.2182,31.1973,31.1973,2000.0
2013-11-25 12:55:00,44.88,44.91,44.88,44.91,8800.0,31.2043,31.2252,31.2043,31.2252,8800.0
2013-11-25 13:00:00,44.92,44.92,44.9,44.9,7000.0,31.2321,31.2321,31.2182,31.2182,7000.0
2013-11-25 13:05:00,44.92,44.92,44.88,44.88,4200.0,31.2321,31.2321,31.2043,31.2043,4200.0
2013-11-25 13:10:00,44.88,44.89,44.85,44.88,23200.0,31.2043,31.2112,31.1834,31.2043,23200.0
2013-11-25 13:15:00,44.86,44.88,44.86,44.88,5400.0,31.1904,31.2043,31.1904,31.2043,5400.0
2013-11-25 13:20:00,44.88,44.88,44.85,44.85,5200.0,31.2043,31.2043,31.1834,31.1834,5200.0
2013-11-25 13:25:00,44.85,44.85,44.84,44.84,5000.0,31.1834,31.1834,31.1765,31.1765,5000.0
2013-11-25 13:30:00,44.84,44.85,44.84,44.84,4600.0,31.1765,31.1834,31.1765,31.1765,4600.0
2013-11-25 13:35:00,44.84,44.84,44.82,44.83,13400.0,31.1765,31.1765,31.1626,31.1695,13400.0
2013-11-25 13:40:00,44.83,44.86,44.83,44.85,6600.0,31.1695,31.1904,31.1695,31.1834,6600.0
2013-11-25 13:45:00,44.86,44.87,44.85,44.87,3600.0,31.1904,31.1973,31.1834,31.1973,3600.0
2013-11-25 13:50:00,44.88,44.88,44.87,44.87,4000.0,31.2043,31.2043,31.1973,31.1973,4000.0
2013-11-25 13:55:00,44.88,44.9,44.87,44.87,8800.0,31.2043,31.2182,31.1973,31.1973,8800.0
2013-11-25 14:00:00,44.86,44.91,44.85,44.91,20000.0,31.1904,31.2252,31.1834,31.2252,20000.0
2013-11-25 14:05:00,44.91,44.92,44.9,44.9,8000.0,31.2252,31.2321,31.2182,31.2182,8000.0
2013-11-25 14:10:00,44.89,44.93,44.89,44.93,5200.0,31.2112,31.2391,31.2112,31.2391,5200.0
2013-11-25 14:15:00,44.93,44.93,44.85,44.86,16200.0,31.2391,31.2391,31.1834,31.1904,16200.0
2013-11-25 14:20:00,44.85,44.88,44.84,44.85,20600.0,31.1834,31.2043,31.1765,31.1834,20600.0
2013-11-25 14:25:00,44.85,44.85,44.79,44.81,12600.0,31.1834,31.1834,31.1417,31.1556,12600.0
2013-11-25 14:30:00,44.81,44.83,44.8,44.83,8400.0,31.1556,31.1695,31.1487,31.1695,8400.0
2013-11-25 14:35:00,44.83,44.84,44.81,44.81,6800.0,31.1695,31.1765,31.1556,31.1556,6800.0
2013-11-25 14:40:00,44.8,44.84,44.8,44.83,10200.0,31.1487,31.1765,31.1487,31.1695,10200.0
2013-11-25 14:45:00,44.84,44.84,44.82,44.83,10600.0,31.1765,31.1765,31.1626,31.1695,10600.0
2013-11-25 14:50:00,44.83,44.84,44.81,44.81,18800.0,31.1695,31.1765,31.1556,31.1556,18800.0
2013-11-25 14:55:00,44.8,44.81,44.79,44.79,7000.0,31.1487,31.1556,31.1417,31.1417,7000.0
2013-11-25 15:00:00,44.78,44.79,44.76,44.77,12200.0,31.1348,31.1417,31.1209,31.1278,12200.0
2013-11-25 15:05:00,44.77,44.77,44.69,44.7,29800.0,31.1278,31.1278,31.0722,31.0791,29800.0
2013-11-25 15:10:00,44.71,44.76,44.69,44.74,58800.0,31.0861,31.1209,31.0722,31.107,58800.0
2013-11-25 15:15:00,44.74,44.75,44.71,44.72,57200.0,31.107,31.1139,31.0861,31.093,57200.0
2013-11-25 15:20:00,44.72,44.77,44.68,44.75,68200.0,31.093,31.1278,31.0652,31.1139,68200.0
2013-11-25 15:25:00,44.74,44.74,44.7,44.74,24400.0,31.107,31.107,31.0791,31.107,24400.0
2013-11-25 15:30:00,44.74,44.74,44.67,44.68,34000.0,31.107,31.107,31.0583,31.0652,34000.0
2013-11-25 15:35:00,44.68,44.73,44.67,44.73,37200.0,31.0652,31.1,31.0583,31.1,37200.0
2013-11-25 15:40:00,44.72,44.73,44.67,44.7,58200.0,31.093,31.1,31.0583,31.0791,58200.0
2013-11-25 15:45:00,44.7,44.74,44.67,44.7,108000.0,31.0791,31.107,31.0583,31.0791,108000.0
2013-11-25 15:50:00,44.7,44.7,44.62,44.62,148800.0,31.0791,31.0791,31.0235,31.0235,148800.0
2013-11-25 15:55:00,44.62,44.69,44.6,44.67,277200.0,31.0235,31.0722,31.0096,31.0583,277200.0
2013-11-26 09:30:00,44.39,44.45,43.95,43.98,204000.0,30.8636,30.9053,30.5577,30.5785,204000.0
2013-11-26 09:35:00,43.99,44.19,43.81,44.15,90200.0,30.5855,30.7245,30.4603,30.6967,90200.0
2013-11-26 09:40:00,44.15,44.15,43.99,44.08,76400.0,30.6967,30.6967,30.5855,30.6481,76400.0
2013-11-26 09:45:00,44.09,44.12,43.92,44.05,69400.0,30.655,30.6759,30.5368,30.6272,69400.0
2013-11-26 09:50:00,44.04,44.1,44.04,44.07,31800.0,30.6203,30.662,30.6203,30.6411,31800.0
2013-11-26 09:55:00,44.07,44.13,44.02,44.05,16800.0,30.6411,30.6828,30.6064,30.6272,16800.0
2013-11-26 10:00:00,44.03,44.16,44.03,44.16,90600.0,30.6133,30.7037,30.6133,30.7037,90600.0
2013-11-26 10:05:00,44.16,44.21,44.12,44.12,72800.0,30.7037,30.7385,30.6759,30.6759,72800.0
2013-11-26 10:10:00,44.14,44.21,44.1,44.2,55400.0,30.6898,30.7385,30.662,30.7315,55400.0
2013-11-26 10:15:00,44.2,44.22,44.09,44.12,95200.0,30.7315,30.7454,30.655,30.6759,95200.0
2013-11-26 10:20:00,44.1,44.13,44.08,44.09,241800.0,30.662,30.6828,30.6481,30.655,241800.0
2013-11-26 10:25:00,44.1,44.1,44.04,44.1,62200.0,30.662,30.662,30.6203,30.662,62200.0
2013-11-26 10:30:00,44.1,44.13,44.08,44.12,36400.0,30.662,30.6828,30.6481,30.6759,36400.0
2013-11-26 10:35:00,44.11,44.11,44.03,44.04,81200.0,30.6689,30.6689,30.6133,30.6203,81200.0
2013-11-26 10:40:00,44.06,44.08,44.05,44.07,37600.0,30.6342,30.6481,30.6272,30.6411,37600.0
2013-11-26 10:45:00,44.06,44.1,44.04,44.07,29800.0,30.6342,30.662,30.6203,30.6411,29800.0
2013-11-26 10:50:00,44.06,44.09,44.02,44.05,25200.0,30.6342,30.655,30.6064,30.6272,25200.0
2013-11-26 10:55:00,44.03,44.05,43.99,44.05,34600.0,30.6133,30.6272,30.5855,30.6272,34600.0
2013-11-26 11:00:00,44.05,44.05,43.98,43.98,80400.0,30.6272,30.6272,30.5785,30.5785,80400.0
2013-11-26 11:05:00,43.98,44.02,43.98,44.02,47800.0,30.5785,30.6064,30.5785,30.6064,47800.0
2013-11-26 11:10:00,44.02,44.04,43.99,44.03,30200.0,30.6064,30.6203,30.5855,30.6133,30200.0
2013-11-26 11:15:00,44.03,44.04,43.93,43.94,54600.0,30.6133,30.6203,30.5438,30.5507,54600.0
2013-11-26 11:20:00,43.94,43.95,43.89,43.9,40000.0,30.5507,30.5577,30.516,30.5229,40000.0
2013-11-26 11:25:00,43.9,43.92,43.83,43.85,26600.0,30.5229,30.5368,30.4742,30.4882,26600.0
2013-11-26 11:30:00,43.85,43.92,43.83,43.91,54000.0,30.4882,30.5368,30.4742,30.5299,54000.0
2013-11-26 11:35:00,43.91,43.92,43.88,43.89,45400.0,30.5299,30.5368,30.509,30.516,45400.0
2013-11-26 11:40:00,43.9,43.95,43.88,43.95,35600.0,30.5229,30.5577,30.509,30.5577,35600.0
2013-11-26 11:45:00,43.95,43.95,43.91,43.92,29800.0,30.5577,30.5577,30.5299,30.5368,29800.0
2013-11-26 11:50:00,43.92,43.94,43.9,43.93,19800.0,30.5368,30.5507,30.5229,30.5438,19800.0
2013-11-26 11:55:00,43.93,43.94,43.9,43.91,23800.0,30.5438,30.5507,30.5229,30.5299,23800.0
2013-11-26 12:00:00,43.91,43.98,43.91,43.96,50400.0,30.5299,30.5785,30.5299,30.5646,50400.0
2013-11-26 12:05:00,43.96,44.01,43.96,43.97,34000.0,30.5646,30.5994,30.5646,30.5716,34000.0
2013-11-26 12:10:00,43.96,44.03,43.96,44.02,24000.0,30.5646,30.6133,30.5646,30.6064,24000.0
2013-11-26 12:15:00,44.02,44.07,44.02,44.05,51800.0,30.6064,30.6411,30.6064,30.6272,51800.0
2013-11-26 12:20:00,44.04,44.08,44.02,44.02,15600.0,30.6203,30.6481,30.6064,30.6064,15600.0
2013-11-26 12:25:00,44.02,44.08,44.0,44.07,33000.0,30.6064,30.6481,30.5924,30.6411,33000.0
2013-11-26 12:30:00,44.07,44.08,44.05,44.07,33400.0,30.6411,30.6481,30.6272,30.6411,33400.0
2013-11-26 12:35:00,44.06,44.08,44.05,44.08,17200.0,30.6342,30.6481,30.6272,30.6481,17200.0
2013-11-26 12:40:00,44.08,44.13,44.07,44.12,39600.0,30.6481,30.6828,30.6411,30.6759,39600.0
2013-11-26 12:45:00,44.1,44.13,44.09,44.09,23200.0,30.662,30.6828,30.655,30.655,23200.0
2013-11-26 12:50:00,44.08,44.08,44.04,44.05,27400.0,30.6481,30.6481,30.6203,30.6272,27400.0
2013-11-26 12:55:00,44.06,44.06,43.99,44.0,23800.0,30.6342,30.6342,30.5855,30.5924,23800.0
2013-11-26 13:00:00,44.0,44.03,44.0,44.03,11400.0,30.5924,30.6133,30.5924,30.6133,11400.0
2013-11-26 13:05:00,44.03,44.03,43.96,43.99,62800.0,30.6133,30.6133,30.5646,30.5855,62800.0
2013-11-26 13:10:00,43.99,43.99,43.95,43.95,18400.0,30.5855,30.5855,30.5577,30.5577,18400.0
2013-11-26 13:15:00,43.95,44.01,43.95,44.0,90000.0,30.5577,30.5994,30.5577,30.5924,90000.0
2013-11-26 13:20:00,44.01,44.01,43.96,43.96,37600.0,30.5994,30.5994,30.5646,30.5646,37600.0
2013-11-26 13:25:00,43.96,43.99,43.95,43.99,15000.0,30.5646,30.5855,30.5577,30.5855,15000.0
2013-11-26 13:30:00,44.0,44.02,43.98,43.99,56200.0,30.5924,30.6064,30.5785,30.5855,56200.0
2013-11-26 13:35:00,43.99,44.05,43.99,44.05,47200.0,30.5855,30.6272,30.5855,30.6272,47200.0
2013-11-26 13:40:00,44.06,44.09,44.06,44.07,18200.0,30.6342,30.655,30.6342,30.6411,18200.0
2013-11-26 13:45:00,44.07,44.1,44.06,44.06,38200.0,30.6411,30.662,30.6342,30.6342,38200.0
2013-11-26 13:50:00,44.07,44.1,44.07,44.09,18800.0,30.6411,30.662,30.6411,30.655,18800.0
2013-11-26 13:55:00,44.09,44.1,44.06,44.06,30200.0,30.655,30.662,30.6342,30.6342,30200.0
2013-11-26 14:00:00,44.06,44.1,44.01,44.1,64200.0,30.6342,30.662,30.5994,30.662,64200.0
2013-11-26 14:05:00,44.1,44.1,44.05,44.06,97200.0,30.662,30.662,30.6272,30.6342,97200.0
2013-11-26 14:10:00,44.06,44.06,44.02,44.03,18800.0,30.6342,30.6342,30.6064,30.6133,18800.0
2013-11-26 14:15:00,44.04,44.06,44.03,44.04,30400.0,30.6203,30.6342,30.6133,30.6203,30400.0
2013-11-26 14:20:00,44.04,44.07,44.02,44.02,19200.0,30.6203,30.6411,30.6064,30.6064,19200.0
2013-11-26 14:25:00,44.02,44.04,44.01,44.04,21400.0,30.6064,30.6203,30.5994,30.6203,21400.0
2013-11-26 14:30:00,44.05,44.08,44.04,44.05,33400.0,30.6272,30.6481,30.6203,30.6272,33400.0
2013-11-26 14:35:00,44.05,44.08,44.05,44.06,25600.0,30.6272,30.6481,30.6272,30.6342,25600.0
2013-11-26 14:40:00,44.06,44.06,44.05,44.05,42200.0,30.6342,30.6342,30.6272,30.6272,42200.0
2013-11-26 14:45:00,44.06,44.07,44.05,44.07,15800.0,30.6342,30.6411,30.6272,30.6411,15800.0
2013-11-26 14:50:00,44.07,44.09,44.07,44.08,15800.0,30.6411,30.655,30.6411,30.6481,15800.0
2013-11-26 14:55:00,44.08,44.09,44.06,44.07,23000.0,30.6481,30.655,30.6342,30.6411,23000.0
2013-11-26 15:00:00,44.07,44.08,44.05,44.06,36800.0,30.6411,30.6481,30.6272,30.6342,36800.0
2013-11-26 15:05:00,44.06,44.07,44.05,44.07,31200.0,30.6342,30.6411,30.6272,30.6411,31200.0
2013-11-26 15:10:00,44.07,44.09,44.05,44.06,30000.0,30.6411,30.655,30.6272,30.6342,30000.0
2013-11-26 15:15:00,44.07,44.11,44.07,44.11,36000.0,30.6411,30.6689,30.6411,30.6689,36000.0
2013-11-26 15:20:00,44.12,44.13,44.07,44.1,49000.0,30.6759,30.6828,30.6411,30.662,49000.0
2013-11-26 15:25:00,44.1,44.12,44.09,44.11,36400.0,30.662,30.6759,30.655,30.6689,36400.0
2013-11-26 15:30:00,44.12,44.12,44.06,44.06,68400.0,30.6759,30.6759,30.6342,30.6342,68400.0
2013-11-26 15:35:00,44.06,44.12,44.06,44.09,45400.0,30.6342,30.6759,30.6342,30.655,45400.0
2013-11-26 15:40:00,44.09,44.12,44.09,44.11,68200.0,30.655,30.6759,30.655,30.6689,68200.0
2013-11-26 15:45:00,44.1,44.12,44.06,44.12,174000.0,30.662,30.6759,30.6342,30.6759,174000.0
2013-11-26 15:50:00,44.12,44.16,44.11,44.13,201400.0,30.6759,30.7037,30.6689,30.6828,201400.0
2013-11-26 15:55:00,44.14,44.2,44.13,44.18,277800.0,30.6898,30.7315,30.6828,30.7176,277800.0
2013-11-27 09:30:00,44.09,44.23,43.97,44.11,85000.0,30.655,30.7524,30.5716,30.6689,85000.0
2013-11-27 09:35:00,44.1,44.16,44.01,44.04,236000.0,30.662,30.7037,30.5994,30.6203,236000.0
2013-11-27 09:40:00,44.02,44.09,44.0,44.07,16800.0,30.6064,30.655,30.5924,30.6411,16800.0
2013-11-27 09:45:00,44.07,44.15,44.04,44.08,19400.0,30.6411,30.6967,30.6203,30.6481,19400.0
2013-11-27 09:50:00,44.06,44.14,44.02,44.08,23600.0,30.6342,30.6898,30.6064,30.6481,23600.0
2013-11-27 09:55:00,44.08,44.13,44.02,44.13,21200.0,30.6481,30.6828,30.6064,30.6828,21200.0
2013-11-27 10:00:00,44.16,44.2,44.07,44.12,36400.0,30.7037,30.7315,30.6411,30.6759,36400.0
2013-11-27 10:05:00,44.12,44.18,44.12,44.16,15800.0,30.6759,30.7176,30.6759,30.7037,15800.0
2013-11-27 10:10:00,44.17,44.21,44.09,44.13,42200.0,30.7106,30.7385,30.655,30.6828,42200.0
2013-11-27 10:15:00,44.11,44.12,44.05,44.06,27600.0,30.6689,30.6759,30.6272,30.6342,27600.0
2013-11-27 10:20:00,44.05,44.11,44.04,44.08,29000.0,30.6272,30.6689,30.6203,30.6481,29000.0
2013-11-27 10:25:00,44.08,44.1,44.06,44.06,13200.0,30.6481,30.662,30.6342,30.6342,13200.0
2013-11-27 10:30:00,44.06,44.1,44.02,44.06,55000.0,30.6342,30.662,30.6064,30.6342,55000.0
2013-11-27 10:35:00,44.06,44.09,43.99,44.01,239800.0,30.6342,30.655,30.5855,30.5994,239800.0
2013-11-27 10:40:00,44.01,44.05,43.99,44.01,264200.0,30.5994,30.6272,30.5855,30.5994,264200.0
2013-11-27 10:45:00,44.01,44.07,44.0,44.05,205600.0,30.5994,30.6411,30.5924,30.6272,205600.0
2013-11-27 10:50:00,44.06,44.1,44.04,44.06,39400.0,30.6342,30.662,30.6203,30.6342,39400.0
2013-11-27 10:55:00,44.07,44.07,44.02,44.02,16800.0,30.6411,30.6411,30.6064,30.6064,16800.0
2013-11-27 11:00:00,44.02,44.05,44.02,44.02,19000.0,30.6064,30.6272,30.6064,30.6064,19000.0
2013-11-27 11:05:00,44.04,44.08,44.01,44.02,13800.0,30.6203,30.6481,30.5994,30.6064,13800.0
2013-11-27 11:10:00,44.03,44.04,44.01,44.02,10000.0,30.6133,30.6203,30.5994,30.6064,10000.0
2013-11-27 11:15:00,44.02,44.05,44.0,44.02,19800.0,30.6064,30.6272,30.5924,30.6064,19800.0
2013-11-27 11:20:00,44.02,44.05,44.02,44.02,12400.0,30.6064,30.6272,30.6064,30.6064,12400.0
2013-11-27 11:25:00,44.02,44.06,44.02,44.05,10000.0,30.6064,30.6342,30.6064,30.6272,10000.0
2013-11-27 11:30:00,44.04,44.07,44.03,44.05,14200.0,30.6203,30.6411,30.6133,30.6272,14200.0
2013-11-27 11:35:00,44.06,44.08,44.02,44.07,82800.0,30.6342,30.6481,30.6064,30.6411,82800.0
2013-11-27 11:40:00,44.07,44.12,44.07,44.12,88200.0,30.6411,30.6759,30.6411,30.6759,88200.0
2013-11-27 11:45:00,44.13,44.21,44.13,44.21,80600.0,30.6828,30.7385,30.6828,30.7385,80600.0
2013-11-27 11:50:00,44.21,44.27,44.21,44.24,46800.0,30.7385,30.7802,30.7385,30.7593,46800.0
2013-11-27 11:55:00,44.24,44.24,44.12,44.13,195400.0,30.7593,30.7593,30.6759,30.6828,195400.0
2013-11-27 12:00:00,44.12,44.17,44.12,44.17,47200.0,30.6759,30.7106,30.6759,30.7106,47200.0
2013-11-27 12:05:00,44.17,44.19,44.09,44.09,189400.0,30.7106,30.7245,30.655,30.655,189400.0
2013-11-27 12:10:00,44.08,44.08,44.03,44.06,27200.0,30.6481,30.6481,30.6133,30.6342,27200.0
2013-11-27 12:15:00,44.05,44.07,44.05,44.06,20800.0,30.6272,30.6411,30.6272,30.6342,20800.0
2013-11-27 12:20:00,44.06,44.1,44.06,44.1,7400.0,30.6342,30.662,30.6342,30.662,7400.0
2013-11-27 12:25:00,44.09,44.09,44.01,44.02,17400.0,30.655,30.655,30.5994,30.6064,17400.0
2013-11-27 12:30:00,44.04,44.08,44.03,44.08,9000.0,30.6203,30.6481,30.6133,30.6481,9000.0
2013-11-27 12:35:00,44.09,44.11,44.08,44.11,10400.0,30.655,30.6689,30.6481,30.6689,10400.0
2013-11-27 12:40:00,44.12,44.13,44.1,44.1,9400.0,30.6759,30.6828,30.662,30.662,9400.0
2013-11-27 12:45:00,44.11,44.11,44.05,44.06,8000.0,30.6689,30.6689,30.6272,30.6342,8000.0
2013-11-27 12:50:00,44.05,44.06,44.04,44.06,13400.0,30.6272,30.6342,30.6203,30.6342,13400.0
2013-11-27 12:55:00,44.06,44.07,43.96,43.96,19600.0,30.6342,30.6411,30.5646,30.5646,19600.0
2013-11-27 13:00:00,43.98,43.98,43.92,43.95,30400.0,30.5785,30.5785,30.5368,30.5577,30400.0
2013-11-27 13:05:00,43.95,43.97,43.94,43.95,14600.0,30.5577,30.5716,30.5507,30.5577,14600.0
2013-11-27 13:10:00,43.95,43.96,43.93,43.95,22200.0,30.5577,30.5646,30.5438,30.5577,22200.0
2013-11-27 13:15:00,43.94,43.97,43.92,43.96,33400.0,30.5507,30.5716,30.5368,30.5646,33400.0
2013-11-27 13:20:00,43.96,43.97,43.95,43.96,9600.0,30.5646,30.5716,30.5577,30.5646,9600.0
2013-11-27 13:25:00,43.97,44.02,43.97,44.02,14400.0,30.5716,30.6064,30.5716,30.6064,14400.0
2013-11-27 13:30:00,44.02,44.07,44.02,44.06,13600.0,30.6064,30.6411,30.6064,30.6342,13600.0
2013-11-27 13:35:00,44.06,44.09,44.05,44.08,17200.0,30.6342,30.655,30.6272,30.6481,17200.0
2013-11-27 13:40:00,44.06,44.1,44.06,44.1,10600.0,30.6342,30.662,30.6342,30.662,10600.0
2013-11-27 13:45:00,44.09,44.1,44.08,44.1,9000.0,30.655,30.662,30.6481,30.662,9000.0
2013-11-27 13:50:00,44.1,44.1,44.04,44.05,15400.0,30.662,30.662,30.6203,30.6272,15400.0
2013-11-27 13:55:00,44.05,44.05,44.02,44.04,15000.0,30.6272,30.6272,30.6064,30.6203,15000.0
2013-11-27 14:00:00,44.04,44.05,44.01,44.05,8800.0,30.6203,30.6272,30.5994,30.6272,8800.0
2013-11-27 14:05:00,44.05,44.07,44.04,44.04,8000.0,30.6272,30.6411,30.6203,30.6203,8000.0
2013-11-27 14:10:00,44.05,44.07,44.05,44.07,9000.0,30.6272,30.6411,30.6272,30.6411,9000.0
2013-11-27 14:15:00,44.07,44.07,44.05,44.05,6200.0,30.6411,30.6411,30.6272,30.6272,6200.0
2013-11-27 14:20:00,44.05,44.06,44.05,44.05,10600.0,30.6272,30.6342,30.6272,30.6272,10600.0
2013-11-27 14:25:00,44.05,44.08,44.05,44.08,6400.0,30.6272,30.6481,30.6272,30.6481,6400.0
2013-11-27 14:30:00,44.08,44.12,44.08,44.11,16000.0,30.6481,30.6759,30.6481,30.6689,16000.0
2013-11-27 14:35:00,44.12,44.13,44.12,44.13,12200.0,30.6759,30.6828,30.6759,30.6828,12200.0
2013-11-27 14:40:00,44.13,44.15,44.13,44.15,5400.0,30.6828,30.6967,30.6828,30.6967,5400.0
2013-11-27 14:45:00,44.15,44.21,44.15,44.2,14400.0,30.6967,30.7385,30.6967,30.7315,14400.0
2013-11-27 14:50:00,44.19,44.19,44.15,44.15,20600.0,30.7245,30.7245,30.6967,30.6967,20600.0
2013-11-27 14:55:00,44.15,44.18,44.15,44.16,15400.0,30.6967,30.7176,30.6967,30.7037,15400.0
2013-11-27 15:00:00,44.16,44.17,44.15,44.17,15600.0,30.7037,30.7106,30.6967,30.7106,15600.0
2013-11-27 15:05:00,44.18,44.21,44.17,44.17,20600.0,30.7176,30.7385,30.7106,30.7106,20600.0
2013-11-27 15:10:00,44.16,44.18,44.16,44.17,15200.0,30.7037,30.7176,30.7037,30.7106,15200.0
2013-11-27 15:15:00,44.17,44.17,44.15,44.16,16800.0,30.7106,30.7106,30.6967,30.7037,16800.0
2013-11-27 15:20:00,44.16,44.17,44.16,44.17,16000.0,30.7037,30.7106,30.7037,30.7106,16000.0
2013-11-27 15:25:00,44.17,44.17,44.15,44.16,18200.0,30.7106,30.7106,30.6967,30.7037,18200.0
2013-11-27 15:30:00,44.16,44.2,44.16,44.2,24600.0,30.7037,30.7315,30.7037,30.7315,24600.0
2013-11-27 15:35:00,44.2,44.2,44.18,44.18,39000.0,30.7315,30.7315,30.7176,30.7176,39000.0
2013-11-27 15:40:00,44.18,44.23,44.18,44.22,37200.0,30.7176,30.7524,30.7176,30.7454,37200.0
2013-11-27 15:45:00,44.21,44.22,44.18,44.22,60800.0,30.7385,30.7454,30.7176,30.7454,60800.0
2013-11-27 15:50:00,44.22,44.23,44.19,44.23,52600.0,30.7454,30.7524,30.7245,30.7524,52600.0
2013-11-27 15:55:00,44.23,44.27,44.23,44.26,135600.0,30.7524,30.7802,30.7524,30.7732,135600.0
2013-11-29 09:30:00,43.81,44.33,43.81,44.23,44200.0,30.4603,30.8219,30.4603,30.7524,44200.0
2013-11-29 09:35:00,44.26,44.32,44.23,44.24,18000.0,30.7732,30.8149,30.7524,30.7593,18000.0
2013-11-29 09:40:00,44.26,44.4,44.22,44.38,6800.0,30.7732,30.8706,30.7454,30.8567,6800.0
2013-11-29 09:45:00,44.38,44.4,44.33,44.37,12000.0,30.8567,30.8706,30.8219,30.8497,12000.0
2013-11-29 09:50:00,44.38,44.44,44.38,44.4,8800.0,30.8567,30.8984,30.8567,30.8706,8800.0
2013-11-29 09:55:00,44.42,44.42,44.3,44.3,9000.0,30.8845,30.8845,30.801,30.801,9000.0
2013-11-29 10:00:00,44.32,44.34,44.26,44.32,19200.0,30.8149,30.8288,30.7732,30.8149,19200.0
2013-11-29 10:05:00,44.32,44.38,44.32,44.32,18200.0,30.8149,30.8567,30.8149,30.8149,18200.0
2013-11-29 10:10:00,44.33,44.45,44.33,44.34,18000.0,30.8219,30.9053,30.8219,30.8288,18000.0
2013-11-29 10:15:00,44.34,44.36,44.32,44.34,11600.0,30.8288,30.8427,30.8149,30.8288,11600.0
2013-11-29 10:20:00,44.34,44.34,44.24,44.26,14600.0,30.8288,30.8288,30.7593,30.7732,14600.0
2013-11-29 10:25:00,44.27,44.27,44.22,44.23,10800.0,30.7802,30.7802,30.7454,30.7524,10800.0
2013-11-29 10:30:00,44.25,44.31,44.24,44.31,17000.0,30.7663,30.808,30.7593,30.808,17000.0
2013-11-29 10:35:00,44.31,44.35,44.29,44.32,39000.0,30.808,30.8358,30.7941,30.8149,39000.0
2013-11-29 10:40:00,44.32,44.4,44.32,44.38,14400.0,30.8149,30.8706,30.8149,30.8567,14400.0
2013-11-29 10:45:00,44.37,44.38,44.35,44.35,9800.0,30.8497,30.8567,30.8358,30.8358,9800.0
2013-11-29 10:50:00,44.36,44.38,44.35,44.37,14200.0,30.8427,30.8567,30.8358,30.8497,14200.0
2013-11-29 10:55:00,44.37,44.4,44.36,44.38,9400.0,30.8497,30.8706,30.8427,30.8567,9400.0
2013-11-29 11:00:00,44.38,44.4,44.35,44.37,18400.0,30.8567,30.8706,30.8358,30.8497,18400.0
2013-11-29 11:05:00,44.38,44.38,44.32,44.32,5800.0,30.8567,30.8567,30.8149,30.8149,5800.0
2013-11-29 11:10:00,44.33,44.34,44.3,44.33,14800.0,30.8219,30.8288,30.801,30.8219,14800.0
2013-11-29 11:15:00,44.33,44.33,44.29,44.32,31800.0,30.8219,30.8219,30.7941,30.8149,31800.0
2013-11-29 11:20:00,44.31,44.33,44.31,44.31,16400.0,30.808,30.8219,30.808,30.808,16400.0
2013-11-29 11:25:00,44.31,44.34,44.27,44.27,21600.0,30.808,30.8288,30.7802,30.7802,21600.0
2013-11-29 11:30:00,44.27,44.32,44.27,44.31,20400.0,30.7802,30.8149,30.7802,30.808,20400.0
2013-11-29 11:35:00,44.32,44.34,44.28,44.28,13400.0,30.8149,30.8288,30.7871,30.7871,13400.0
2013-11-29 11:40:00,44.27,44.31,44.26,44.26,15600.0,30.7802,30.808,30.7732,30.7732,15600.0
2013-11-29 11:45:00,44.26,44.29,44.25,44.29,12400.0,30.7732,30.7941,30.7663,30.7941,12400.0
2013-11-29 11:50:00,44.29,44.33,44.29,44.3,10400.0,30.7941,30.8219,30.7941,30.801,10400.0
2013-11-29 11:55:00,44.3,44.3,44.24,44.25,9200.0,30.801,30.801,30.7593,30.7663,9200.0
2013-11-29 12:00:00,44.26,44.28,44.23,44.26,25200.0,30.7732,30.7871,30.7524,30.7732,25200.0
2013-11-29 12:05:00,44.26,44.26,44.23,44.23,41400.0,30.7732,30.7732,30.7524,30.7524,41400.0
2013-11-29 12:10:00,44.23,44.26,44.23,44.25,19200.0,30.7524,30.7732,30.7524,30.7663,19200.0
2013-11-29 12:15:00,44.24,44.26,44.23,44.24,23200.0,30.7593,30.7732,30.7524,30.7593,23200.0
2013-11-29 12:20:00,44.24,44.24,44.23,44.24,25400.0,30.7593,30.7593,30.7524,30.7593,25400.0
2013-11-29 12:25:00,44.24,44.29,44.24,44.29,11600.0,30.7593,30.7941,30.7593,30.7941,11600.0
2013-11-29 12:30:00,44.29,44.29,44.22,44.22,15000.0,30.7941,30.7941,30.7454,30.7454,15000.0
2013-11-29 12:35:00,44.23,44.26,44.23,44.25,24600.0,30.7524,30.7732,30.7524,30.7663,24600.0
2013-11-29 12:40:00,44.25,44.29,44.25,44.28,30000.0,30.7663,30.7941,30.7663,30.7871,30000.0
2013-11-29 12:45:00,44.27,44.28,44.2,44.23,93400.0,30.7802,30.7871,30.7315,30.7524,93400.0
2013-11-29 12:50:00,44.23,44.24,44.17,44.2,81000.0,30.7524,30.7593,30.7106,30.7315,81000.0
2013-11-29 12:55:00,44.19,44.25,44.17,44.23,128800.0,30.7245,30.7663,30.7106,30.7524,128800.0
2013-12-02 09:30:00,44.16,44.22,43.97,44.06,80600.0,30.7037,30.7454,30.5716,30.6342,80600.0
2013-12-02 09:35:00,44.06,44.07,43.88,43.88,66200.0,30.6342,30.6411,30.509,30.509,66200.0
2013-12-02 09:40:00,43.87,43.91,43.81,43.86,17800.0,30.5021,30.5299,30.4603,30.4951,17800.0
2013-12-02 09:45:00,43.88,44.01,43.88,44.0,11600.0,30.509,30.5994,30.509,30.5924,11600.0
2013-12-02 09:50:00,43.99,44.06,43.96,43.97,18400.0,30.5855,30.6342,30.5646,30.5716,18400.0
2013-12-02 09:55:00,43.97,43.98,43.85,43.92,13600.0,30.5716,30.5785,30.4882,30.5368,13600.0
2013-12-02 10:00:00,43.89,43.95,43.85,43.88,18000.0,30.516,30.5577,30.4882,30.509,18000.0
2013-12-02 10:05:00,43.9,43.95,43.87,43.93,21000.0,30.5229,30.5577,30.5021,30.5438,21000.0
2013-12-02 10:10:00,43.9,43.92,43.85,43.9,31400.0,30.5229,30.5368,30.4882,30.5229,31400.0
2013-12-02 10:15:00,43.92,43.94,43.83,43.84,27600.0,30.5368,30.5507,30.4742,30.4812,27600.0
2013-12-02 10:20:00,43.83,43.93,43.83,43.91,11800.0,30.4742,30.5438,30.4742,30.5299,11800.0
2013-12-02 10:25:00,43.93,43.97,43.85,43.86,21800.0,30.5438,30.5716,30.4882,30.4951,21800.0
2013-12-02 10:30:00,43.87,43.88,43.83,43.85,14200.0,30.5021,30.509,30.4742,30.4882,14200.0
2013-12-02 10:35:00,43.85,43.92,43.83,43.91,25200.0,30.4882,30.5368,30.4742,30.5299,25200.0
2013-12-02 10:40:00,43.93,43.99,43.93,43.97,212600.0,30.5438,30.5855,30.5438,30.5716,212600.0
2013-12-02 10:45:00,43.96,43.99,43.94,43.94,16800.0,30.5646,30.5855,30.5507,30.5507,16800.0
2013-12-02 10:50:00,43.95,43.99,43.95,43.98,13200.0,30.5577,30.5855,30.5577,30.5785,13200.0
2013-12-02 10:55:00,43.97,44.06,43.97,44.06,155000.0,30.5716,30.6342,30.5716,30.6342,155000.0
2013-12-02 11:00:00,44.09,44.09,44.06,44.07,6400.0,30.655,30.655,30.6342,30.6411,6400.0
2013-12-02 11:05:00,44.07,44.13,44.06,44.13,11000.0,30.6411,30.6828,30.6342,30.6828,11000.0
2013-12-02 11:10:00,44.12,44.21,44.12,44.19,23800.0,30.6759,30.7385,30.6759,30.7245,23800.0
2013-12-02 11:15:00,44.2,44.2,44.15,44.15,10400.0,30.7315,30.7315,30.6967,30.6967,10400.0
2013-12-02 11:20:00,44.14,44.2,44.13,44.2,11800.0,30.6898,30.7315,30.6828,30.7315,11800.0
2013-12-02 11:25:00,44.21,44.31,44.21,44.29,18600.0,30.7385,30.808,30.7385,30.7941,18600.0
2013-12-02 11:30:00,44.3,44.33,44.23,44.23,16800.0,30.801,30.8219,30.7524,30.7524,16800.0
2013-12-02 11:35:00,44.24,44.24,44.21,44.21,24000.0,30.7593,30.7593,30.7385,30.7385,24000.0
2013-12-02 11:40:00,44.21,44.3,44.21,44.29,22000.0,30.7385,30.801,30.7385,30.7941,22000.0
2013-12-02 11:45:00,44.29,44.33,44.27,44.33,9000.0,30.7941,30.8219,30.7802,30.8219,9000.0
2013-12-02 11:50:00,44.37,44.38,44.31,44.35,24000.0,30.8497,30.8567,30.808,30.8358,24000.0
2013-12-02 11:55:00,44.35,44.35,44.33,44.35,13800.0,30.8358,30.8358,30.8219,30.8358,13800.0
2013-12-02 12:00:00,44.35,44.38,44.33,44.35,14000.0,30.8358,30.8567,30.8219,30.8358,14000.0
2013-12-02 12:05:00,44.37,44.37,44.34,44.35,11000.0,30.8497,30.8497,30.8288,30.8358,11000.0
2013-12-02 12:10:00,44.36,44.44,44.35,44.42,40400.0,30.8427,30.8984,30.8358,30.8845,40400.0
2013-12-02 12:15:00,44.41,44.47,44.41,44.47,17400.0,30.8775,30.9192,30.8775,30.9192,17400.0
2013-12-02 12:20:00,44.47,44.52,44.47,44.51,18400.0,30.9192,30.954,30.9192,30.947,18400.0
2013-12-02 12:25:00,44.52,44.54,44.49,44.49,13200.0,30.954,30.9679,30.9331,30.9331,13200.0
2013-12-02 12:30:00,44.49,44.49,44.39,44.4,21800.0,30.9331,30.9331,30.8636,30.8706,21800.0
2013-12-02 12:35:00,44.39,44.41,44.37,44.4,21600.0,30.8636,30.8775,30.8497,30.8706,21600.0
2013-12-02 12:40:00,44.4,44.4,44.34,44.35,63800.0,30.8706,30.8706,30.8288,30.8358,63800.0
2013-12-02 12:45:00,44.35,44.45,44.35,44.41,116000.0,30.8358,30.9053,30.8358,30.8775,116000.0
2013-12-02 12:50:00,44.42,44.43,44.4,44.4,5600.0,30.8845,30.8914,30.8706,30.8706,5600.0
2013-12-02 12:55:00,44.41,44.41,44.34,44.34,6200.0,30.8775,30.8775,30.8288,30.8288,6200.0
2013-12-02 13:00:00,44.34,44.37,44.33,44.35,13400.0,30.8288,30.8497,30.8219,30.8358,13400.0
2013-12-02 13:05:00,44.35,44.36,44.35,44.35,11200.0,30.8358,30.8427,30.8358,30.8358,11200.0
2013-12-02 13:10:00,44.36,44.37,44.34,44.35,13600.0,30.8427,30.8497,30.8288,30.8358,13600.0
2013-12-02 13:15:00,44.35,44.35,44.33,44.34,19000.0,30.8358,30.8358,30.8219,30.8288,19000.0
2013-12-02 13:20:00,44.34,44.35,44.33,44.35,12600.0,30.8288,30.8358,30.8219,30.8358,12600.0
2013-12-02 13:25:00,44.35,44.37,44.35,44.35,9000.0,30.8358,30.8497,30.8358,30.8358,9000.0
2013-12-02 13:30:00,44.35,44.37,44.31,44.33,21600.0,30.8358,30.8497,30.808,30.8219,21600.0
2013-12-02 13:35:00,44.33,44.37,44.29,44.37,55200.0,30.8219,30.8497,30.7941,30.8497,55200.0
2013-12-02 13:40:00,44.37,44.38,44.35,44.35,8200.0,30.8497,30.8567,30.8358,30.8358,8200.0
2013-12-02 13:45:00,44.34,44.35,44.33,44.34,13200.0,30.8288,30.8358,30.8219,30.8288,13200.0
2013-12-02 13:50:00,44.34,44.35,44.31,44.33,13600.0,30.8288,30.8358,30.808,30.8219,13600.0
2013-12-02 13:55:00,44.32,44.32,44.29,44.3,8000.0,30.8149,30.8149,30.7941,30.801,8000.0
2013-12-02 14:00:00,44.31,44.33,44.31,44.32,14800.0,30.808,30.8219,30.808,30.8149,14800.0
2013-12-02 14:05:00,44.32,44.33,44.27,44.29,11200.0,30.8149,30.8219,30.7802,30.7941,11200.0
2013-12-02 14:10:00,44.29,44.3,44.25,44.26,7200.0,30.7941,30.801,30.7663,30.7732,7200.0
2013-12-02 14:15:00,44.26,44.26,44.21,44.21,6400.0,30.7732,30.7732,30.7385,30.7385,6400.0
2013-12-02 14:20:00,44.21,44.24,44.19,44.24,12400.0,30.7385,30.7593,30.7245,30.7593,12400.0
2013-12-02 14:25:00,44.24,44.29,44.24,44.27,21400.0,30.7593,30.7941,30.7593,30.7802,21400.0
2013-12-02 14:30:00,44.27,44.27,44.18,44.18,7800.0,30.7802,30.7802,30.7176,30.7176,7800.0
2013-12-02 14:35:00,44.18,44.2,44.17,44.18,8200.0,30.7176,30.7315,30.7106,30.7176,8200.0
2013-12-02 14:40:00,44.17,44.19,44.16,44.17,15200.0,30.7106,30.7245,30.7037,30.7106,15200.0
2013-12-02 14:45:00,44.17,44.18,44.15,44.17,11600.0,30.7106,30.7176,30.6967,30.7106,11600.0
2013-12-02 14:50:00,44.16,44.16,44.12,44.13,63800.0,30.7037,30.7037,30.6759,30.6828,63800.0
2013-12-02 14:55:00,44.13,44.17,44.12,44.13,39800.0,30.6828,30.7106,30.6759,30.6828,39800.0
2013-12-02 15:00:00,44.13,44.15,44.13,44.13,28600.0,30.6828,30.6967,30.6828,30.6828,28600.0
2013-12-02 15:05:00,44.13,44.13,44.13,44.13,14200.0,30.6828,30.6828,30.6828,30.6828,14200.0
2013-12-02 15:10:00,44.13,44.13,44.12,44.13,19800.0,30.6828,30.6828,30.6759,30.6828,19800.0
2013-12-02 15:15:00,44.13,44.13,44.1,44.1,19000.0,30.6828,30.6828,30.662,30.662,19000.0
2013-12-02 15:20:00,44.1,44.14,44.1,44.12,26200.0,30.662,30.6898,30.662,30.6759,26200.0
2013-12-02 15:25:00,44.12,44.12,44.05,44.06,18200.0,30.6759,30.6759,30.6272,30.6342,18200.0
2013-12-02 15:30:00,44.06,44.06,44.02,44.05,54200.0,30.6342,30.6342,30.6064,30.6272,54200.0
2013-12-02 15:35:00,44.04,44.07,44.04,44.07,64000.0,30.6203,30.6411,30.6203,30.6411,64000.0
2013-12-02 15:40:00,44.07,44.08,44.04,44.05,49800.0,30.6411,30.6481,30.6203,30.6272,49800.0
2013-12-02 15:45:00,44.05,44.05,44.02,44.04,99600.0,30.6272,30.6272,30.6064,30.6203,99600.0
2013-12-02 15:50:00,44.03,44.03,43.97,43.99,112600.0,30.6133,30.6133,30.5716,30.5855,112600.0
2013-12-02 15:55:00,43.99,44.03,43.97,44.03,324400.0,30.5855,30.6133,30.5716,30.6133,324400.0
2013-12-03 09:30:00,43.9,43.94,43.8,43.91,127600.0,30.5229,30.5507,30.4534,30.5299,127600.0
2013-12-03 09:35:00,43.87,43.92,43.83,43.92,9000.0,30.5021,30.5368,30.4742,30.5368,9000.0
2013-12-03 09:40:00,43.94,44.1,43.94,44.09,156000.0,30.5507,30.662,30.5507,30.655,156000.0
2013-12-03 09:45:00,44.14,44.14,44.02,44.02,45400.0,30.6898,30.6898,30.6064,30.6064,45400.0
2013-12-03 09:50:00,44.03,44.12,43.99,44.07,13800.0,30.6133,30.6759,30.5855,30.6411,13800.0
2013-12-03 09:55:00,44.07,44.18,44.07,44.1,12200.0,30.6411,30.7176,30.6411,30.662,12200.0
2013-12-03 10:00:00,44.1,44.18,44.1,44.16,24400.0,30.662,30.7176,30.662,30.7037,24400.0
2013-12-03 10:05:00,44.17,44.28,44.17,44.22,22600.0,30.7106,30.7871,30.7106,30.7454,22600.0
2013-12-03 10:10:00,44.24,44.26,44.2,44.22,14000.0,30.7593,30.7732,30.7315,30.7454,14000.0
2013-12-03 10:15:00,44.24,44.27,44.21,44.24,29600.0,30.7593,30.7802,30.7385,30.7593,29600.0
2013-12-03 10:20:00,44.24,44.24,44.15,44.23,22600.0,30.7593,30.7593,30.6967,30.7524,22600.0
2013-12-03 10:25:00,44.22,44.25,44.2,44.2,21400.0,30.7454,30.7663,30.7315,30.7315,21400.0
2013-12-03 10:30:00,44.18,44.25,44.18,44.24,9600.0,30.7176,30.7663,30.7176,30.7593,9600.0
2013-12-03 10:35:00,44.24,44.24,44.19,44.22,7400.0,30.7593,30.7593,30.7245,30.7454,7400.0
2013-12-03 10:40:00,44.22,44.26,44.22,44.24,5400.0,30.7454,30.7732,30.7454,30.7593,5400.0
2013-12-03 10:45:00,44.23,44.26,44.18,44.26,7200.0,30.7524,30.7732,30.7176,30.7732,7200.0
2013-12-03 10:50:00,44.26,44.26,44.19,44.21,15200.0,30.7732,30.7732,30.7245,30.7385,15200.0
2013-12-03 10:55:00,44.22,44.22,44.16,44.17,24000.0,30.7454,30.7454,30.7037,30.7106,24000.0
2013-12-03 11:00:00,44.18,44.18,44.1,44.14,83000.0,30.7176,30.7176,30.662,30.6898,83000.0
2013-12-03 11:05:00,44.13,44.13,44.12,44.12,12400.0,30.6828,30.6828,30.6759,30.6759,12400.0
2013-12-03 11:10:00,44.12,44.13,44.09,44.1,16000.0,30.6759,30.6828,30.655,30.662,16000.0
2013-12-03 11:15:00,44.11,44.13,44.1,44.1,15200.0,30.6689,30.6828,30.662,30.662,15200.0
2013-12-03 11:20:00,44.1,44.13,44.09,44.1,15000.0,30.662,30.6828,30.655,30.662,15000.0
2013-12-03 11:25:00,44.12,44.12,44.08,44.1,32400.0,30.6759,30.6759,30.6481,30.662,32400.0
2013-12-03 11:30:00,44.08,44.14,44.05,44.13,28400.0,30.6481,30.6898,30.6272,30.6828,28400.0
2013-12-03 11:35:00,44.13,44.13,44.09,44.12,15400.0,30.6828,30.6828,30.655,30.6759,15400.0
2013-12-03 11:40:00,44.12,44.12,44.09,44.12,18600.0,30.6759,30.6759,30.655,30.6759,18600.0
2013-12-03 11:45:00,44.12,44.12,44.08,44.1,10600.0,30.6759,30.6759,30.6481,30.662,10600.0
2013-12-03 11:50:00,44.12,44.12,44.09,44.12,7200.0,30.6759,30.6759,30.655,30.6759,7200.0
2013-12-03 11:55:00,44.12,44.14,44.11,44.14,6600.0,30.6759,30.6898,30.6689,30.6898,6600.0
2013-12-03 12:00:00,44.15,44.15,44.1,44.11,13000.0,30.6967,30.6967,30.662,30.6689,13000.0
2013-12-03 12:05:00,44.12,44.15,44.12,44.13,11000.0,30.6759,30.6967,30.6759,30.6828,11000.0
2013-12-03 12:10:00,44.13,44.13,44.09,44.12,29400.0,30.6828,30.6828,30.655,30.6759,29400.0
2013-12-03 12:15:00,44.13,44.13,44.12,44.12,7000.0,30.6828,30.6828,30.6759,30.6759,7000.0
2013-12-03 12:20:00,44.12,44.12,44.08,44.08,4600.0,30.6759,30.6759,30.6481,30.6481,4600.0
2013-12-03 12:25:00,44.09,44.11,44.09,44.09,7800.0,30.655,30.6689,30.655,30.655,7800.0
2013-12-03 12:30:00,44.09,44.12,44.08,44.12,13200.0,30.655,30.6759,30.6481,30.6759,13200.0
2013-12-03 12:35:00,44.12,44.15,44.12,44.13,10400.0,30.6759,30.6967,30.6759,30.6828,10400.0
2013-12-03 12:40:00,44.13,44.13,44.12,44.13,10000.0,30.6828,30.6828,30.6759,30.6828,10000.0
2013-12-03 12:45:00,44.13,44.15,44.12,44.14,21000.0,30.6828,30.6967,30.6759,30.6898,21000.0
2013-12-03 12:50:00,44.14,44.15,44.12,44.13,11400.0,30.6898,30.6967,30.6759,30.6828,11400.0
2013-12-03 12:55:00,44.13,44.15,44.1,44.11,5000.0,30.6828,30.6967,30.662,30.6689,5000.0
2013-12-03 13:00:00,44.12,44.13,44.1,44.1,6600.0,30.6759,30.6828,30.662,30.662,6600.0
2013-12-03 13:05:00,44.1,44.11,44.07,44.08,10600.0,30.662,30.6689,30.6411,30.6481,10600.0
2013-12-03 13:10:00,44.07,44.08,44.06,44.07,20000.0,30.6411,30.6481,30.6342,30.6411,20000.0
2013-12-03 13:15:00,44.07,44.1,44.06,44.09,19200.0,30.6411,30.662,30.6342,30.655,19200.0
2013-12-03 13:20:00,44.1,44.1,44.06,44.06,15000.0,30.662,30.662,30.6342,30.6342,15000.0
2013-12-03 13:25:00,44.06,44.06,44.0,44.03,21000.0,30.6342,30.6342,30.5924,30.6133,21000.0
2013-12-03 13:30:00,44.03,44.04,43.99,44.01,15200.0,30.6133,30.6203,30.5855,30.5994,15200.0
2013-12-03 13:35:00,44.01,44.02,43.97,43.99,29000.0,30.5994,30.6064,30.5716,30.5855,29000.0
2013-12-03 13:40:00,43.99,44.02,43.99,43.99,10800.0,30.5855,30.6064,30.5855,30.5855,10800.0
2013-12-03 13:45:00,44.0,44.02,43.99,44.01,9600.0,30.5924,30.6064,30.5855,30.5994,9600.0
2013-12-03 13:50:00,44.02,44.02,44.0,44.02,12800.0,30.6064,30.6064,30.5924,30.6064,12800.0
2013-12-03 13:55:00,44.02,44.05,44.0,44.01,10400.0,30.6064,30.6272,30.5924,30.5994,10400.0
2013-12-03 14:00:00,44.01,44.03,44.0,44.02,15000.0,30.5994,30.6133,30.5924,30.6064,15000.0
2013-12-03 14:05:00,44.04,44.05,44.02,44.02,11000.0,30.6203,30.6272,30.6064,30.6064,11000.0
2013-12-03 14:10:00,44.01,44.04,44.01,44.04,8800.0,30.5994,30.6203,30.5994,30.6203,8800.0
2013-12-03 14:15:00,44.05,44.05,44.0,44.02,22400.0,30.6272,30.6272,30.5924,30.6064,22400.0
2013-12-03 14:20:00,44.02,44.06,44.02,44.02,12400.0,30.6064,30.6342,30.6064,30.6064,12400.0
2013-12-03 14:25:00,44.01,44.05,44.01,44.05,11000.0,30.5994,30.6272,30.5994,30.6272,11000.0
2013-12-03 14:30:00,44.05,44.09,44.02,44.07,30200.0,30.6272,30.655,30.6064,30.6411,30200.0
2013-12-03 14:35:00,44.07,44.12,44.07,44.11,22400.0,30.6411,30.6759,30.6411,30.6689,22400.0
2013-12-03 14:40:00,44.11,44.14,44.11,44.14,10400.0,30.6689,30.6898,30.6689,30.6898,10400.0
2013-12-03 14:45:00,44.14,44.16,44.12,44.13,30000.0,30.6898,30.7037,30.6759,30.6828,30000.0
2013-12-03 14:50:00,44.13,44.15,44.12,44.12,11000.0,30.6828,30.6967,30.6759,30.6759,11000.0
2013-12-03 14:55:00,44.12,44.13,44.12,44.13,10000.0,30.6759,30.6828,30.6759,30.6828,10000.0
2013-12-03 15:00:00,44.12,44.13,44.1,44.1,24000.0,30.6759,30.6828,30.662,30.662,24000.0
2013-12-03 15:05:00,44.1,44.12,44.09,44.1,27400.0,30.662,30.6759,30.655,30.662,27400.0
2013-12-03 15:10:00,44.1,44.1,44.06,44.09,12600.0,30.662,30.662,30.6342,30.655,12600.0
2013-12-03 15:15:00,44.09,44.1,44.07,44.07,13000.0,30.655,30.662,30.6411,30.6411,13000.0
2013-12-03 15:20:00,44.07,44.09,44.02,44.02,33400.0,30.6411,30.655,30.6064,30.6064,33400.0
2013-12-03 15:25:00,44.02,44.06,44.01,44.06,19000.0,30.6064,30.6342,30.5994,30.6342,19000.0
2013-12-03 15:30:00,44.05,44.1,44.04,44.1,28400.0,30.6272,30.662,30.6203,30.662,28400.0
2013-12-03 15:35:00,44.1,44.1,44.07,44.09,31800.0,30.662,30.662,30.6411,30.655,31800.0
2013-12-03 15:40:00,44.1,44.12,44.08,44.12,37400.0,30.662,30.6759,30.6481,30.6759,37400.0
2013-12-03 15:45:00,44.12,44.18,44.1,44.16,80400.0,30.6759,30.7176,30.662,30.7037,80400.0
2013-12-03 15:50:00,44.15,44.16,44.12,44.14,80400.0,30.6967,30.7037,30.6759,30.6898,80400.0
2013-12-03 15:55:00,44.13,44.17,44.13,44.15,166400.0,30.6828,30.7106,30.6828,30.6967,166400.0
2013-12-04 09:30:00,43.83,43.91,43.77,43.77,32200.0,30.4742,30.5299,30.4325,30.4325,32200.0
2013-12-04 09:35:00,43.76,43.8,43.52,43.71,37400.0,30.4256,30.4534,30.2587,30.3908,37400.0
2013-12-04 09:40:00,43.74,43.74,43.67,43.7,14200.0,30.4117,30.4117,30.363,30.3839,14200.0
2013-12-04 09:45:00,43.68,43.7,43.6,43.63,16000.0,30.37,30.3839,30.3143,30.3352,16000.0
2013-12-04 09:50:00,43.6,43.67,43.6,43.65,14400.0,30.3143,30.363,30.3143,30.3491,14400.0
2013-12-04 09:55:00,43.65,43.69,43.63,43.67,24800.0,30.3491,30.3769,30.3352,30.363,24800.0
2013-12-04 10:00:00,43.68,43.8,43.68,43.76,22800.0,30.37,30.4534,30.37,30.4256,22800.0
2013-12-04 10:05:00,43.77,43.81,43.76,43.8,21800.0,30.4325,30.4603,30.4256,30.4534,21800.0
2013-12-04 10:10:00,43.81,43.85,43.78,43.84,156200.0,30.4603,30.4882,30.4395,30.4812,156200.0
2013-12-04 10:15:00,43.84,43.89,43.83,43.86,17800.0,30.4812,30.516,30.4742,30.4951,17800.0
2013-12-04 10:20:00,43.86,43.93,43.86,43.93,13000.0,30.4951,30.5438,30.4951,30.5438,13000.0
2013-12-04 10:25:00,43.93,43.98,43.92,43.97,10800.0,30.5438,30.5785,30.5368,30.5716,10800.0
2013-12-04 10:30:00,43.97,44.01,43.94,43.94,11800.0,30.5716,30.5994,30.5507,30.5507,11800.0
2013-12-04 10:35:00,43.95,43.96,43.89,43.9,18000.0,30.5577,30.5646,30.516,30.5229,18000.0
2013-12-04 10:40:00,43.9,43.93,43.88,43.9,13000.0,30.5229,30.5438,30.509,30.5229,13000.0
2013-12-04 10:45:00,43.89,43.9,43.88,43.89,10200.0,30.516,30.5229,30.509,30.516,10200.0
2013-12-04 10:50:00,43.9,43.97,43.9,43.96,20400.0,30.5229,30.5716,30.5229,30.5646,20400.0
2013-12-04 10:55:00,43.95,43.98,43.94,43.96,12400.0,30.5577,30.5785,30.5507,30.5646,12400.0
2013-12-04 11:00:00,43.97,43.97,43.93,43.93,10000.0,30.5716,30.5716,30.5438,30.5438,10000.0
2013-12-04 11:05:00,43.92,43.95,43.91,43.94,15800.0,30.5368,30.5577,30.5299,30.5507,15800.0
2013-12-04 11:10:00,43.94,43.99,43.94,43.97,6000.0,30.5507,30.5855,30.5507,30.5716,6000.0
2013-12-04 11:15:00,43.95,43.99,43.94,43.99,65800.0,30.5577,30.5855,30.5507,30.5855,65800.0
2013-12-04 11:20:00,43.99,44.04,43.99,44.02,8800.0,30.5855,30.6203,30.5855,30.6064,8800.0
2013-12-04 11:25:00,44.02,44.03,43.95,43.97,10800.0,30.6064,30.6133,30.5577,30.5716,10800.0
2013-12-04 11:30:00,43.98,43.99,43.94,43.95,8200.0,30.5785,30.5855,30.5507,30.5577,8200.0
2013-12-04 11:35:00,43.93,43.95,43.92,43.95,7400.0,30.5438,30.5577,30.5368,30.5577,7400.0
2013-12-04 11:40:00,43.94,43.94,43.88,43.9,7000.0,30.5507,30.5507,30.509,30.5229,7000.0
2013-12-04 11:45:00,43.91,43.91,43.83,43.84,35800.0,30.5299,30.5299,30.4742,30.4812,35800.0
2013-12-04 11:50:00,43.85,43.87,43.85,43.86,10600.0,30.4882,30.5021,30.4882,30.4951,10600.0
2013-12-04 11:55:00,43.86,43.87,43.84,43.85,11800.0,30.4951,30.5021,30.4812,30.4882,11800.0
2013-12-04 12:00:00,43.84,43.85,43.74,43.76,19400.0,30.4812,30.4882,30.4117,30.4256,19400.0
2013-12-04 12:05:00,43.75,43.75,43.71,43.72,17400.0,30.4186,30.4186,30.3908,30.3978,17400.0
2013-12-04 12:10:00,43.74,43.75,43.68,43.69,15000.0,30.4117,30.4186,30.37,30.3769,15000.0
2013-12-04 12:15:00,43.68,43.68,43.65,43.66,13600.0,30.37,30.37,30.3491,30.356,13600.0
2013-12-04 12:20:00,43.65,43.67,43.65,43.65,25600.0,30.3491,30.363,30.3491,30.3491,25600.0
2013-12-04 12:25:00,43.66,43.67,43.63,43.63,17400.0,30.356,30.363,30.3352,30.3352,17400.0
2013-12-04 12:30:00,43.63,43.66,43.63,43.65,25200.0,30.3352,30.356,30.3352,30.3491,25200.0
2013-12-04 12:35:00,43.66,43.7,43.66,43.7,11400.0,30.356,30.3839,30.356,30.3839,11400.0
2013-12-04 12:40:00,43.69,43.73,43.67,43.71,37000.0,30.3769,30.4047,30.363,30.3908,37000.0
2013-12-04 12:45:00,43.71,43.74,43.7,43.7,9000.0,30.3908,30.4117,30.3839,30.3839,9000.0
2013-12-04 12:50:00,43.71,43.74,43.71,43.73,9800.0,30.3908,30.4117,30.3908,30.4047,9800.0
2013-12-04 12:55:00,43.74,43.75,43.72,43.72,16200.0,30.4117,30.4186,30.3978,30.3978,16200.0
2013-12-04 13:00:00,43.71,43.77,43.71,43.77,14000.0,30.3908,30.4325,30.3908,30.4325,14000.0
2013-12-04 13:05:00,43.76,43.8,43.7,43.71,19000.0,30.4256,30.4534,30.3839,30.3908,19000.0
2013-12-04 13:10:00,43.73,43.74,43.7,43.71,37200.0,30.4047,30.4117,30.3839,30.3908,37200.0
2013-12-04 13:15:00,43.71,43.74,43.71,43.72,31800.0,30.3908,30.4117,30.3908,30.3978,31800.0
2013-12-04 13:20:00,43.72,43.73,43.59,43.6,46400.0,30.3978,30.4047,30.3074,30.3143,46400.0
2013-12-04 13:25:00,43.6,43.61,43.57,43.57,40800.0,30.3143,30.3213,30.2935,30.2935,40800.0
2013-12-04 13:30:00,43.56,43.57,43.48,43.52,25800.0,30.2865,30.2935,30.2309,30.2587,25800.0
2013-12-04 13:35:00,43.51,43.53,43.49,43.51,14400.0,30.2518,30.2657,30.2379,30.2518,14400.0
2013-12-04 13:40:00,43.51,43.52,43.48,43.49,8400.0,30.2518,30.2587,30.2309,30.2379,8400.0
2013-12-04 13:45:00,43.49,43.53,43.49,43.49,8000.0,30.2379,30.2657,30.2379,30.2379,8000.0
2013-12-04 13:50:00,43.49,43.49,43.47,43.49,25200.0,30.2379,30.2379,30.2239,30.2379,25200.0
2013-12-04 13:55:00,43.49,43.49,43.46,43.48,19800.0,30.2379,30.2379,30.217,30.2309,19800.0
2013-12-04 14:00:00,43.48,43.52,43.48,43.52,15000.0,30.2309,30.2587,30.2309,30.2587,15000.0
2013-12-04 14:05:00,43.52,43.6,43.51,43.58,41200.0,30.2587,30.3143,30.2518,30.3004,41200.0
2013-12-04 14:10:00,43.58,43.73,43.58,43.68,32400.0,30.3004,30.4047,30.3004,30.37,32400.0
2013-12-04 14:15:00,43.69,43.72,43.65,43.72,24400.0,30.3769,30.3978,30.3491,30.3978,24400.0
2013-12-04 14:20:00,43.73,43.77,43.72,43.77,75200.0,30.4047,30.4325,30.3978,30.4325,75200.0
2013-12-04 14:25:00,43.77,43.8,43.72,43.73,23400.0,30.4325,30.4534,30.3978,30.4047,23400.0
2013-12-04 14:30:00,43.75,43.83,43.75,43.79,22000.0,30.4186,30.4742,30.4186,30.4464,22000.0
2013-12-04 14:35:00,43.8,43.87,43.77,43.87,44000.0,30.4534,30.5021,30.4325,30.5021,44000.0
2013-12-04 14:40:00,43.86,43.91,43.86,43.91,34600.0,30.4951,30.5299,30.4951,30.5299,34600.0
2013-12-04 14:45:00,43.9,43.94,43.9,43.92,17600.0,30.5229,30.5507,30.5229,30.5368,17600.0
2013-12-04 14:50:00,43.93,43.96,43.92,43.95,14400.0,30.5438,30.5646,30.5368,30.5577,14400.0
2013-12-04 14:55:00,43.95,43.99,43.94,43.97,20400.0,30.5577,30.5855,30.5507,30.5716,20400.0
2013-12-04 15:00:00,43.96,43.96,43.94,43.96,9200.0,30.5646,30.5646,30.5507,30.5646,9200.0
2013-12-04 15:05:00,43.95,43.97,43.93,43.97,16400.0,30.5577,30.5716,30.5438,30.5716,16400.0
2013-12-04 15:10:00,43.96,43.98,43.96,43.98,20400.0,30.5646,30.5785,30.5646,30.5785,20400.0
2013-12-04 15:15:00,43.99,44.02,43.98,44.02,31800.0,30.5855,30.6064,30.5785,30.6064,31800.0
2013-12-04 15:20:00,44.02,44.02,43.98,44.01,24800.0,30.6064,30.6064,30.5785,30.5994,24800.0
2013-12-04 15:25:00,44.01,44.01,43.96,43.97,49000.0,30.5994,30.5994,30.5646,30.5716,49000.0
2013-12-04 15:30:00,43.97,43.99,43.92,43.99,68400.0,30.5716,30.5855,30.5368,30.5855,68400.0
2013-12-04 15:35:00,43.99,43.99,43.95,43.95,40200.0,30.5855,30.5855,30.5577,30.5577,40200.0
2013-12-04 15:40:00,43.95,43.99,43.92,43.93,61600.0,30.5577,30.5855,30.5368,30.5438,61600.0
2013-12-04 15:45:00,43.93,43.99,43.93,43.97,66600.0,30.5438,30.5855,30.5438,30.5716,66600.0
2013-12-04 15:50:00,43.97,44.02,43.95,44.02,49400.0,30.5716,30.6064,30.5577,30.6064,49400.0
2013-12-04 15:55:00,44.02,44.02,43.99,43.99,67800.0,30.6064,30.6064,30.5855,30.5855,67800.0
2013-12-05 09:30:00,43.88,43.89,43.69,43.69,19600.0,30.509,30.516,30.3769,30.3769,19600.0
2013-12-05 09:35:00,43.71,43.82,43.71,43.79,13000.0,30.3908,30.4673,30.3908,30.4464,13000.0
2013-12-05 09:40:00,43.72,43.75,43.6,43.63,9000.0,30.3978,30.4186,30.3143,30.3352,9000.0
2013-12-05 09:45:00,43.6,43.68,43.57,43.63,13400.0,30.3143,30.37,30.2935,30.3352,13400.0
2013-12-05 09:50:00,43.63,43.7,43.6,43.7,16400.0,30.3352,30.3839,30.3143,30.3839,16400.0
2013-12-05 09:55:00,43.7,43.77,43.7,43.76,8000.0,30.3839,30.4325,30.3839,30.4256,8000.0
2013-12-05 10:00:00,43.75,43.82,43.72,43.8,14600.0,30.4186,30.4673,30.3978,30.4534,14600.0
2013-12-05 10:05:00,43.79,43.83,43.76,43.8,19600.0,30.4464,30.4742,30.4256,30.4534,19600.0
2013-12-05 10:10:00,43.83,43.88,43.83,43.88,6600.0,30.4742,30.509,30.4742,30.509,6600.0
2013-12-05 10:15:00,43.88,43.92,43.87,43.92,9800.0,30.509,30.5368,30.5021,30.5368,9800.0
2013-12-05 10:20:00,43.91,43.95,43.87,43.89,18800.0,30.5299,30.5577,30.5021,30.516,18800.0
2013-12-05 10:25:00,43.88,43.91,43.88,43.89,1200.0,30.509,30.5299,30.509,30.516,1200.0
2013-12-05 10:30:00,43.9,43.98,43.87,43.93,7800.0,30.5229,30.5785,30.5021,30.5438,7800.0
2013-12-05 10:35:00,43.92,43.96,43.91,43.92,18200.0,30.5368,30.5646,30.5299,30.5368,18200.0
2013-12-05 10:40:00,43.92,43.92,43.82,43.82,5600.0,30.5368,30.5368,30.4673,30.4673,5600.0
2013-12-05 10:45:00,43.84,43.84,43.76,43.79,10000.0,30.4812,30.4812,30.4256,30.4464,10000.0
2013-12-05 10:50:00,43.8,43.87,43.8,43.82,7400.0,30.4534,30.5021,30.4534,30.4673,7400.0
2013-12-05 10:55:00,43.82,43.88,43.82,43.88,209400.0,30.4673,30.509,30.4673,30.509,209400.0
2013-12-05 11:00:00,43.88,43.94,43.87,43.94,7400.0,30.509,30.5507,30.5021,30.5507,7400.0
2013-12-05 11:05:00,43.92,43.96,43.92,43.96,4400.0,30.5368,30.5646,30.5368,30.5646,4400.0
2013-12-05 11:10:00,43.97,43.97,43.91,43.92,30000.0,30.5716,30.5716,30.5299,30.5368,30000.0
2013-12-05 11:15:00,43.92,43.94,43.89,43.89,7000.0,30.5368,30.5507,30.516,30.516,7000.0
2013-12-05 11:20:00,43.88,43.88,43.85,43.87,22600.0,30.509,30.509,30.4882,30.5021,22600.0
2013-12-05 11:25:00,43.9,43.9,43.78,43.79,11400.0,30.5229,30.5229,30.4395,30.4464,11400.0
2013-12-05 11:30:00,43.79,43.79,43.74,43.75,22400.0,30.4464,30.4464,30.4117,30.4186,22400.0
2013-12-05 11:35:00,43.76,43.8,43.76,43.79,5400.0,30.4256,30.4534,30.4256,30.4464,5400.0
2013-12-05 11:40:00,43.79,43.8,43.76,43.77,5200.0,30.4464,30.4534,30.4256,30.4325,5200.0
2013-12-05 11:45:00,43.77,43.77,43.76,43.76,2800.0,30.4325,30.4325,30.4256,30.4256,2800.0
2013-12-05 11:50:00,43.76,43.8,43.76,43.8,3000.0,30.4256,30.4534,30.4256,30.4534,3000.0
2013-12-05 11:55:00,43.78,43.79,43.77,43.78,2200.0,30.4395,30.4464,30.4325,30.4395,2200.0
2013-12-05 12:00:00,43.78,43.85,43.78,43.85,2800.0,30.4395,30.4882,30.4395,30.4882,2800.0
2013-12-05 12:05:00,43.84,43.86,43.84,43.85,600.0,30.4812,30.4951,30.4812,30.4882,600.0
2013-12-05 12:10:00,43.85,43.85,43.85,43.85,4600.0,30.4882,30.4882,30.4882,30.4882,4600.0
2013-12-05 12:15:00,43.85,43.86,43.83,43.85,9600.0,30.4882,30.4951,30.4742,30.4882,9600.0
2013-12-05 12:20:00,43.84,43.84,43.82,43.83,14800.0,30.4812,30.4812,30.4673,30.4742,14800.0
2013-12-05 12:25:00,43.83,43.88,43.83,43.87,2800.0,30.4742,30.509,30.4742,30.5021,2800.0
2013-12-05 12:30:00,43.85,43.85,43.83,43.83,8800.0,30.4882,30.4882,30.4742,30.4742,8800.0
2013-12-05 12:35:00,43.82,43.85,43.82,43.84,8800.0,30.4673,30.4882,30.4673,30.4812,8800.0
2013-12-05 12:40:00,43.85,43.87,43.84,43.87,2200.0,30.4882,30.5021,30.4812,30.5021,2200.0
2013-12-05 12:45:00,43.88,43.88,43.84,43.84,9600.0,30.509,30.509,30.4812,30.4812,9600.0
2013-12-05 12:50:00,43.85,43.88,43.85,43.88,2000.0,30.4882,30.509,30.4882,30.509,2000.0
2013-12-05 12:55:00,43.88,43.91,43.88,43.88,5800.0,30.509,30.5299,30.509,30.509,5800.0
2013-12-05 13:00:00,43.9,43.9,43.88,43.89,2000.0,30.5229,30.5229,30.509,30.516,2000.0
2013-12-05 13:05:00,43.88,43.88,43.85,43.87,5000.0,30.509,30.509,30.4882,30.5021,5000.0
2013-12-05 13:10:00,43.87,43.88,43.87,43.87,4200.0,30.5021,30.509,30.5021,30.5021,4200.0
2013-12-05 13:15:00,43.87,43.87,43.82,43.82,3800.0,30.5021,30.5021,30.4673,30.4673,3800.0
2013-12-05 13:20:00,43.83,43.84,43.82,43.83,3600.0,30.4742,30.4812,30.4673,30.4742,3600.0
2013-12-05 13:25:00,43.83,43.83,43.78,43.79,51200.0,30.4742,30.4742,30.4395,30.4464,51200.0
2013-12-05 13:30:00,43.8,43.8,43.77,43.79,4400.0,30.4534,30.4534,30.4325,30.4464,4400.0
2013-12-05 13:35:00,43.8,43.83,43.8,43.81,800.0,30.4534,30.4742,30.4534,30.4603,800.0
2013-12-05 13:40:00,43.82,43.82,43.75,43.76,12800.0,30.4673,30.4673,30.4186,30.4256,12800.0
2013-12-05 13:45:00,43.76,43.76,43.73,43.73,10000.0,30.4256,30.4256,30.4047,30.4047,10000.0
2013-12-05 13:50:00,43.73,43.73,43.7,43.71,10400.0,30.4047,30.4047,30.3839,30.3908,10400.0
2013-12-05 13:55:00,43.71,43.73,43.66,43.7,24200.0,30.3908,30.4047,30.356,30.3839,24200.0
2013-12-05 14:00:00,43.69,43.72,43.66,43.71,33600.0,30.3769,30.3978,30.356,30.3908,33600.0
2013-12-05 14:05:00,43.71,43.74,43.69,43.69,12800.0,30.3908,30.4117,30.3769,30.3769,12800.0
2013-12-05 14:10:00,43.69,43.69,43.63,43.63,9800.0,30.3769,30.3769,30.3352,30.3352,9800.0
2013-12-05 14:15:00,43.64,43.65,43.62,43.65,9200.0,30.3421,30.3491,30.3282,30.3491,9200.0
2013-12-05 14:20:00,43.67,43.68,43.66,43.67,11200.0,30.363,30.37,30.356,30.363,11200.0
2013-12-05 14:25:00,43.67,43.71,43.65,43.7,14000.0,30.363,30.3908,30.3491,30.3839,14000.0
2013-12-05 14:30:00,43.71,43.71,43.69,43.69,9200.0,30.3908,30.3908,30.3769,30.3769,9200.0
2013-12-05 14:35:00,43.69,43.71,43.69,43.71,6400.0,30.3769,30.3908,30.3769,30.3908,6400.0
2013-12-05 14:40:00,43.7,43.71,43.69,43.7,18400.0,30.3839,30.3908,30.3769,30.3839,18400.0
2013-12-05 14:45:00,43.7,43.72,43.68,43.71,16600.0,30.3839,30.3978,30.37,30.3908,16600.0
2013-12-05 14:50:00,43.71,43.73,43.69,43.69,17400.0,30.3908,30.4047,30.3769,30.3769,17400.0
2013-12-05 14:55:00,43.69,43.7,43.65,43.67,10800.0,30.3769,30.3839,30.3491,30.363,10800.0
2013-12-05 15:00:00,43.68,43.68,43.65,43.66,21000.0,30.37,30.37,30.3491,30.356,21000.0
2013-12-05 15:05:00,43.66,43.66,43.63,43.66,23800.0,30.356,30.356,30.3352,30.356,23800.0
2013-12-05 15:10:00,43.67,43.67,43.62,43.67,24400.0,30.363,30.363,30.3282,30.363,24400.0
2013-12-05 15:15:00,43.67,43.68,43.65,43.67,17400.0,30.363,30.37,30.3491,30.363,17400.0
2013-12-05 15:20:00,43.68,43.7,43.67,43.7,17000.0,30.37,30.3839,30.363,30.3839,17000.0
2013-12-05 15:25:00,43.7,43.71,43.69,43.69,15400.0,30.3839,30.3908,30.3769,30.3769,15400.0
2013-12-05 15:30:00,43.69,43.74,43.68,43.74,21800.0,30.3769,30.4117,30.37,30.4117,21800.0
2013-12-05 15:35:00,43.74,43.74,43.73,43.73,59600.0,30.4117,30.4117,30.4047,30.4047,59600.0
2013-12-05 15:40:00,43.73,43.73,43.7,43.7,31800.0,30.4047,30.4047,30.3839,30.3839,31800.0
2013-12-05 15:45:00,43.7,43.7,43.64,43.68,66000.0,30.3839,30.3839,30.3421,30.37,66000.0
2013-12-05 15:50:00,43.68,43.68,43.65,43.67,81000.0,30.37,30.37,30.3491,30.363,81000.0
2013-12-05 15:55:00,43.66,43.7,43.65,43.7,126600.0,30.356,30.3839,30.3491,30.3839,126600.0
2013-12-06 09:30:00,43.93,43.97,43.82,43.9,45800.0,30.5438,30.5716,30.4673,30.5229,45800.0
2013-12-06 09:35:00,43.94,43.94,43.82,43.82,21600.0,30.5507,30.5507,30.4673,30.4673,21600.0
2013-12-06 09:40:00,43.82,43.93,43.82,43.82,28800.0,30.4673,30.5438,30.4673,30.4673,28800.0
2013-12-06 09:45:00,43.85,43.93,43.84,43.9,19000.0,30.4882,30.5438,30.4812,30.5229,19000.0
2013-12-06 09:50:00,43.88,43.94,43.86,43.94,45600.0,30.509,30.5507,30.4951,30.5507,45600.0
2013-12-06 09:55:00,43.96,43.98,43.9,43.98,22600.0,30.5646,30.5785,30.5229,30.5785,22600.0
2013-12-06 10:00:00,43.94,44.09,43.94,44.09,14400.0,30.5507,30.655,30.5507,30.655,14400.0
2013-12-06 10:05:00,44.1,44.19,44.06,44.15,32200.0,30.662,30.7245,30.6342,30.6967,32200.0
2013-12-06 10:10:00,44.15,44.24,44.15,44.24,62400.0,30.6967,30.7593,30.6967,30.7593,62400.0
2013-12-06 10:15:00,44.24,44.34,44.24,44.29,9600.0,30.7593,30.8288,30.7593,30.7941,9600.0
2013-12-06 10:20:00,44.3,44.3,44.22,44.22,8000.0,30.801,30.801,30.7454,30.7454,8000.0
2013-12-06 10:25:00,44.21,44.24,44.12,44.12,17800.0,30.7385,30.7593,30.6759,30.6759,17800.0
2013-12-06 10:30:00,44.11,44.13,44.08,44.08,9200.0,30.6689,30.6828,30.6481,30.6481,9200.0
2013-12-06 10:35:00,44.08,44.12,44.05,44.05,11600.0,30.6481,30.6759,30.6272,30.6272,11600.0
2013-12-06 10:40:00,44.02,44.02,43.98,43.99,8200.0,30.6064,30.6064,30.5785,30.5855,8200.0
2013-12-06 10:45:00,43.99,43.99,43.85,43.85,46800.0,30.5855,30.5855,30.4882,30.4882,46800.0
2013-12-06 10:50:00,43.84,43.85,43.8,43.81,17600.0,30.4812,30.4882,30.4534,30.4603,17600.0
2013-12-06 10:55:00,43.81,43.83,43.8,43.82,25200.0,30.4603,30.4742,30.4534,30.4673,25200.0
2013-12-06 11:00:00,43.83,43.88,43.81,43.88,18600.0,30.4742,30.509,30.4603,30.509,18600.0
2013-12-06 11:05:00,43.87,43.92,43.83,43.84,90600.0,30.5021,30.5368,30.4742,30.4812,90600.0
2013-12-06 11:10:00,43.85,43.87,43.83,43.87,11200.0,30.4882,30.5021,30.4742,30.5021,11200.0
2013-12-06 11:15:00,43.88,43.88,43.82,43.83,17800.0,30.509,30.509,30.4673,30.4742,17800.0
2013-12-06 11:20:00,43.85,43.85,43.83,43.85,13000.0,30.4882,30.4882,30.4742,30.4882,13000.0
2013-12-06 11:25:00,43.85,43.89,43.85,43.85,5600.0,30.4882,30.516,30.4882,30.4882,5600.0
2013-12-06 11:30:00,43.86,43.88,43.84,43.84,47800.0,30.4951,30.509,30.4812,30.4812,47800.0
2013-12-06 11:35:00,43.85,43.85,43.84,43.85,5800.0,30.4882,30.4882,30.4812,30.4882,5800.0
2013-12-06 11:40:00,43.84,43.84,43.77,43.79,13000.0,30.4812,30.4812,30.4325,30.4464,13000.0
2013-12-06 11:45:00,43.8,43.81,43.76,43.79,7400.0,30.4534,30.4603,30.4256,30.4464,7400.0
2013-12-06 11:50:00,43.78,43.8,43.75,43.75,18800.0,30.4395,30.4534,30.4186,30.4186,18800.0
2013-12-06 11:55:00,43.76,43.8,43.73,43.77,11400.0,30.4256,30.4534,30.4047,30.4325,11400.0
2013-12-06 12:00:00,43.77,43.77,43.74,43.74,6200.0,30.4325,30.4325,30.4117,30.4117,6200.0
2013-12-06 12:05:00,43.74,43.77,43.72,43.72,9400.0,30.4117,30.4325,30.3978,30.3978,9400.0
2013-12-06 12:10:00,43.73,43.77,43.73,43.77,22600.0,30.4047,30.4325,30.4047,30.4325,22600.0
2013-12-06 12:15:00,43.77,43.77,43.75,43.77,7000.0,30.4325,30.4325,30.4186,30.4325,7000.0
2013-12-06 12:20:00,43.78,43.79,43.77,43.77,5400.0,30.4395,30.4464,30.4325,30.4325,5400.0
2013-12-06 12:25:00,43.77,43.82,43.77,43.8,7400.0,30.4325,30.4673,30.4325,30.4534,7400.0
2013-12-06 12:30:00,43.8,43.85,43.8,43.84,16200.0,30.4534,30.4882,30.4534,30.4812,16200.0
2013-12-06 12:35:00,43.82,43.83,43.78,43.81,16800.0,30.4673,30.4742,30.4395,30.4603,16800.0
2013-12-06 12:40:00,43.84,43.85,43.82,43.82,10800.0,30.4812,30.4882,30.4673,30.4673,10800.0
2013-12-06 12:45:00,43.82,43.85,43.79,43.85,9000.0,30.4673,30.4882,30.4464,30.4882,9000.0
2013-12-06 12:50:00,43.85,43.86,43.82,43.82,17800.0,30.4882,30.4951,30.4673,30.4673,17800.0
2013-12-06 12:55:00,43.83,43.86,43.83,43.85,11400.0,30.4742,30.4951,30.4742,30.4882,11400.0
2013-12-06 13:00:00,43.85,43.88,43.85,43.88,10800.0,30.4882,30.509,30.4882,30.509,10800.0
2013-12-06 13:05:00,43.88,43.9,43.86,43.86,5000.0,30.509,30.5229,30.4951,30.4951,5000.0
2013-12-06 13:10:00,43.86,43.87,43.85,43.87,7600.0,30.4951,30.5021,30.4882,30.5021,7600.0
2013-12-06 13:15:00,43.87,43.92,43.86,43.88,50400.0,30.5021,30.5368,30.4951,30.509,50400.0
2013-12-06 13:20:00,43.89,43.92,43.88,43.9,10000.0,30.516,30.5368,30.509,30.5229,10000.0
2013-12-06 13:25:00,43.9,43.91,43.88,43.91,7400.0,30.5229,30.5299,30.509,30.5299,7400.0
2013-12-06 13:30:00,43.92,43.92,43.9,43.91,16800.0,30.5368,30.5368,30.5229,30.5299,16800.0
2013-12-06 13:35:00,43.91,43.93,43.9,43.92,24200.0,30.5299,30.5438,30.5229,30.5368,24200.0
2013-12-06 13:40:00,43.91,43.97,43.91,43.92,29600.0,30.5299,30.5716,30.5299,30.5368,29600.0
2013-12-06 13:45:00,43.93,43.94,43.88,43.88,18200.0,30.5438,30.5507,30.509,30.509,18200.0
2013-12-06 13:50:00,43.88,43.9,43.85,43.85,11600.0,30.509,30.5229,30.4882,30.4882,11600.0
2013-12-06 13:55:00,43.85,43.91,43.85,43.87,12200.0,30.4882,30.5299,30.4882,30.5021,12200.0
2013-12-06 14:00:00,43.87,43.91,43.87,43.9,19400.0,30.5021,30.5299,30.5021,30.5229,19400.0
2013-12-06 14:05:00,43.9,43.95,43.9,43.92,17400.0,30.5229,30.5577,30.5229,30.5368,17400.0
2013-12-06 14:10:00,43.93,43.93,43.9,43.9,12400.0,30.5438,30.5438,30.5229,30.5229,12400.0
2013-12-06 14:15:00,43.9,43.93,43.9,43.93,6400.0,30.5229,30.5438,30.5229,30.5438,6400.0
2013-12-06 14:20:00,43.93,43.96,43.93,43.95,13400.0,30.5438,30.5646,30.5438,30.5577,13400.0
2013-12-06 14:25:00,43.96,43.97,43.92,43.92,13200.0,30.5646,30.5716,30.5368,30.5368,13200.0
2013-12-06 14:30:00,43.92,43.93,43.9,43.9,16400.0,30.5368,30.5438,30.5229,30.5229,16400.0
2013-12-06 14:35:00,43.9,43.91,43.88,43.91,13800.0,30.5229,30.5299,30.509,30.5299,13800.0
2013-12-06 14:40:00,43.91,43.92,43.9,43.92,38400.0,30.5299,30.5368,30.5229,30.5368,38400.0
2013-12-06 14:45:00,43.92,43.95,43.92,43.94,41600.0,30.5368,30.5577,30.5368,30.5507,41600.0
2013-12-06 14:50:00,43.94,43.97,43.94,43.96,17800.0,30.5507,30.5716,30.5507,30.5646,17800.0
2013-12-06 14:55:00,43.97,43.97,43.91,43.91,18400.0,30.5716,30.5716,30.5299,30.5299,18400.0
2013-12-06 15:00:00,43.91,43.91,43.87,43.87,14600.0,30.5299,30.5299,30.5021,30.5021,14600.0
2013-12-06 15:05:00,43.87,43.9,43.86,43.88,23400.0,30.5021,30.5229,30.4951,30.509,23400.0
2013-12-06 15:10:00,43.88,43.91,43.87,43.9,18000.0,30.509,30.5299,30.5021,30.5229,18000.0
2013-12-06 15:15:00,43.9,43.9,43.85,43.85,23400.0,30.5229,30.5229,30.4882,30.4882,23400.0
2013-12-06 15:20:00,43.84,43.87,43.84,43.85,40800.0,30.4812,30.5021,30.4812,30.4882,40800.0
2013-12-06 15:25:00,43.86,43.87,43.83,43.83,27800.0,30.4951,30.5021,30.4742,30.4742,27800.0
2013-12-06 15:30:00,43.83,43.87,43.82,43.85,67400.0,30.4742,30.5021,30.4673,30.4882,67400.0
2013-12-06 15:35:00,43.85,43.85,43.79,43.81,77000.0,30.4882,30.4882,30.4464,30.4603,77000.0
2013-12-06 15:40:00,43.81,43.85,43.81,43.82,45800.0,30.4603,30.4882,30.4603,30.4673,45800.0
2013-12-06 15:45:00,43.83,43.92,43.82,43.92,85000.0,30.4742,30.5368,30.4673,30.5368,85000.0
2013-12-06 15:50:00,43.91,43.99,43.9,43.99,150000.0,30.5299,30.5855,30.5229,30.5855,150000.0
2013-12-06 15:55:00,43.99,44.06,43.98,44.04,164800.0,30.5855,30.6342,30.5785,30.6203,164800.0
2013-12-09 09:30:00,44.01,44.1,43.79,43.79,57400.0,30.5994,30.662,30.4464,30.4464,57400.0
2013-12-09 09:35:00,43.85,43.88,43.8,43.88,31600.0,30.4882,30.509,30.4534,30.509,31600.0
2013-12-09 09:40:00,43.85,43.9,43.78,43.82,23800.0,30.4882,30.5229,30.4395,30.4673,23800.0
2013-12-09 09:45:00,43.84,43.88,43.82,43.87,23000.0,30.4812,30.509,30.4673,30.5021,23000.0
2013-12-09 09:50:00,43.87,43.91,43.84,43.84,28600.0,30.5021,30.5299,30.4812,30.4812,28600.0
2013-12-09 09:55:00,43.84,43.94,43.84,43.94,31800.0,30.4812,30.5507,30.4812,30.5507,31800.0
2013-12-09 10:00:00,43.95,43.98,43.89,43.89,29400.0,30.5577,30.5785,30.516,30.516,29400.0
2013-12-09 10:05:00,43.91,43.91,43.85,43.85,22800.0,30.5299,30.5299,30.4882,30.4882,22800.0
2013-12-09 10:10:00,43.85,43.88,43.81,43.85,34600.0,30.4882,30.509,30.4603,30.4882,34600.0
2013-12-09 10:15:00,43.85,43.85,43.8,43.82,16400.0,30.4882,30.4882,30.4534,30.4673,16400.0
2013-12-09 10:20:00,43.8,43.86,43.79,43.85,41800.0,30.4534,30.4951,30.4464,30.4882,41800.0
2013-12-09 10:25:00,43.84,43.88,43.81,43.84,27600.0,30.4812,30.509,30.4603,30.4812,27600.0
2013-12-09 10:30:00,43.82,43.82,43.73,43.74,18600.0,30.4673,30.4673,30.4047,30.4117,18600.0
2013-12-09 10:35:00,43.73,43.74,43.65,43.71,28800.0,30.4047,30.4117,30.3491,30.3908,28800.0
2013-12-09 10:40:00,43.72,43.73,43.64,43.68,36600.0,30.3978,30.4047,30.3421,30.37,36600.0
2013-12-09 10:45:00,43.67,43.73,43.66,43.7,11400.0,30.363,30.4047,30.356,30.3839,11400.0
2013-12-09 10:50:00,43.7,43.73,43.69,43.7,51000.0,30.3839,30.4047,30.3769,30.3839,51000.0
2013-12-09 10:55:00,43.71,43.73,43.65,43.65,44400.0,30.3908,30.4047,30.3491,30.3491,44400.0
2013-12-09 11:00:00,43.66,43.71,43.65,43.69,21400.0,30.356,30.3908,30.3491,30.3769,21400.0
2013-12-09 11:05:00,43.71,43.73,43.68,43.7,23800.0,30.3908,30.4047,30.37,30.3839,23800.0
2013-12-09 11:10:00,43.7,43.74,43.7,43.73,19200.0,30.3839,30.4117,30.3839,30.4047,19200.0
2013-12-09 11:15:00,43.73,43.74,43.71,43.73,13000.0,30.4047,30.4117,30.3908,30.4047,13000.0
2013-12-09 11:20:00,43.73,43.77,43.73,43.77,27000.0,30.4047,30.4325,30.4047,30.4325,27000.0
2013-12-09 11:25:00,43.77,43.84,43.76,43.82,23800.0,30.4325,30.4812,30.4256,30.4673,23800.0
2013-12-09 11:30:00,43.82,43.85,43.82,43.83,6600.0,30.4673,30.4882,30.4673,30.4742,6600.0
2013-12-09 11:35:00,43.83,43.9,43.82,43.9,35600.0,30.4742,30.5229,30.4673,30.5229,35600.0
2013-12-09 11:40:00,43.88,43.93,43.88,43.91,15000.0,30.509,30.5438,30.509,30.5299,15000.0
2013-12-09 11:45:00,43.91,43.93,43.9,43.93,14200.0,30.5299,30.5438,30.5229,30.5438,14200.0
2013-12-09 11:50:00,43.93,43.95,43.92,43.93,28400.0,30.5438,30.5577,30.5368,30.5438,28400.0
2013-12-09 11:55:00,43.94,43.94,43.92,43.92,9000.0,30.5507,30.5507,30.5368,30.5368,9000.0
2013-12-09 12:00:00,43.93,43.94,43.88,43.92,40000.0,30.5438,30.5507,30.509,30.5368,40000.0
2013-12-09 12:05:00,43.92,43.92,43.85,43.86,40600.0,30.5368,30.5368,30.4882,30.4951,40600.0
2013-12-09 12:10:00,43.86,43.87,43.82,43.86,16600.0,30.4951,30.5021,30.4673,30.4951,16600.0
2013-12-09 12:15:00,43.85,43.9,43.84,43.89,10000.0,30.4882,30.5229,30.4812,30.516,10000.0
2013-12-09 12:20:00,43.9,43.9,43.86,43.9,21000.0,30.5229,30.5229,30.4951,30.5229,21000.0
2013-12-09 12:25:00,43.9,43.9,43.86,43.87,5800.0,30.5229,30.5229,30.4951,30.5021,5800.0
2013-12-09 12:30:00,43.85,43.89,43.85,43.89,6800.0,30.4882,30.516,30.4882,30.516,6800.0
2013-12-09 12:35:00,43.9,43.9,43.88,43.88,13000.0,30.5229,30.5229,30.509,30.509,13000.0
2013-12-09 12:40:00,43.9,43.92,43.88,43.91,11800.0,30.5229,30.5368,30.509,30.5299,11800.0
2013-12-09 12:45:00,43.91,43.92,43.88,43.88,10600.0,30.5299,30.5368,30.509,30.509,10600.0
2013-12-09 12:50:00,43.88,43.88,43.82,43.84,8400.0,30.509,30.509,30.4673,30.4812,8400.0
2013-12-09 12:55:00,43.84,43.87,43.82,43.87,5200.0,30.4812,30.5021,30.4673,30.5021,5200.0
2013-12-09 13:00:00,43.86,43.9,43.85,43.87,25200.0,30.4951,30.5229,30.4882,30.5021,25200.0
2013-12-09 13:05:00,43.89,43.91,43.89,43.91,5200.0,30.516,30.5299,30.516,30.5299,5200.0
2013-12-09 13:10:00,43.9,43.91,43.88,43.9,24800.0,30.5229,30.5299,30.509,30.5229,24800.0
2013-12-09 13:15:00,43.9,43.95,43.88,43.95,13800.0,30.5229,30.5577,30.509,30.5577,13800.0
2013-12-09 13:20:00,43.97,43.98,43.96,43.96,32400.0,30.5716,30.5785,30.5646,30.5646,32400.0
2013-12-09 13:25:00,43.97,43.98,43.94,43.97,19000.0,30.5716,30.5785,30.5507,30.5716,19000.0
2013-12-09 13:30:00,43.96,43.97,43.95,43.96,7600.0,30.5646,30.5716,30.5577,30.5646,7600.0
2013-12-09 13:35:00,43.96,43.99,43.96,43.97,12000.0,30.5646,30.5855,30.5646,30.5716,12000.0
2013-12-09 13:40:00,43.97,43.98,43.95,43.96,11800.0,30.5716,30.5785,30.5577,30.5646,11800.0
2013-12-09 13:45:00,43.95,43.96,43.93,43.96,6800.0,30.5577,30.5646,30.5438,30.5646,6800.0
2013-12-09 13:50:00,43.95,43.96,43.9,43.91,9400.0,30.5577,30.5646,30.5229,30.5299,9400.0
2013-12-09 13:55:00,43.9,43.94,43.9,43.94,8600.0,30.5229,30.5507,30.5229,30.5507,8600.0
2013-12-09 14:00:00,43.92,43.97,43.91,43.96,16800.0,30.5368,30.5716,30.5299,30.5646,16800.0
2013-12-09 14:05:00,43.96,43.97,43.91,43.91,10200.0,30.5646,30.5716,30.5299,30.5299,10200.0
2013-12-09 14:10:00,43.91,43.94,43.91,43.94,13600.0,30.5299,30.5507,30.5299,30.5507,13600.0
2013-12-09 14:15:00,43.94,43.94,43.82,43.82,83000.0,30.5507,30.5507,30.4673,30.4673,83000.0
2013-12-09 14:20:00,43.82,43.82,43.79,43.8,19400.0,30.4673,30.4673,30.4464,30.4534,19400.0
2013-12-09 14:25:00,43.8,43.85,43.76,43.85,16400.0,30.4534,30.4882,30.4256,30.4882,16400.0
2013-12-09 14:30:00,43.85,43.93,43.85,43.93,33800.0,30.4882,30.5438,30.4882,30.5438,33800.0
2013-12-09 14:35:00,43.93,43.93,43.88,43.91,17400.0,30.5438,30.5438,30.509,30.5299,17400.0
2013-12-09 14:40:00,43.91,43.94,43.9,43.9,14000.0,30.5299,30.5507,30.5229,30.5229,14000.0
2013-12-09 14:45:00,43.88,43.88,43.85,43.88,13200.0,30.509,30.509,30.4882,30.509,13200.0
2013-12-09 14:50:00,43.88,43.88,43.84,43.85,11000.0,30.509,30.509,30.4812,30.4882,11000.0
2013-12-09 14:55:00,43.84,43.85,43.8,43.82,28800.0,30.4812,30.4882,30.4534,30.4673,28800.0
2013-12-09 15:00:00,43.82,43.88,43.82,43.88,9600.0,30.4673,30.509,30.4673,30.509,9600.0
2013-12-09 15:05:00,43.88,43.88,43.83,43.87,41600.0,30.509,30.509,30.4742,30.5021,41600.0
2013-12-09 15:10:00,43.87,43.91,43.87,43.91,23200.0,30.5021,30.5299,30.5021,30.5299,23200.0
2013-12-09 15:15:00,43.91,43.92,43.85,43.88,35600.0,30.5299,30.5368,30.4882,30.509,35600.0
2013-12-09 15:20:00,43.88,43.88,43.82,43.84,25600.0,30.509,30.509,30.4673,30.4812,25600.0
2013-12-09 15:25:00,43.83,43.84,43.79,43.81,52400.0,30.4742,30.4812,30.4464,30.4603,52400.0
2013-12-09 15:30:00,43.82,43.85,43.81,43.85,19200.0,30.4673,30.4882,30.4603,30.4882,19200.0
2013-12-09 15:35:00,43.84,43.87,43.84,43.85,37400.0,30.4812,30.5021,30.4812,30.4882,37400.0
2013-12-09 15:40:00,43.84,43.85,43.81,43.85,34800.0,30.4812,30.4882,30.4603,30.4882,34800.0
2013-12-09 15:45:00,43.85,43.9,43.85,43.88,52600.0,30.4882,30.5229,30.4882,30.509,52600.0
2013-12-09 15:50:00,43.87,43.89,43.85,43.87,73200.0,30.5021,30.516,30.4882,30.5021,73200.0
2013-12-09 15:55:00,43.87,43.88,43.83,43.88,105800.0,30.5021,30.509,30.4742,30.509,105800.0
2013-12-10 09:30:00,43.9,43.98,43.7,43.87,36200.0,30.5229,30.5785,30.3839,30.5021,36200.0
2013-12-10 09:35:00,43.87,43.9,43.77,43.77,41600.0,30.5021,30.5229,30.4325,30.4325,41600.0
2013-12-10 09:40:00,43.77,43.81,43.73,43.78,36800.0,30.4325,30.4603,30.4047,30.4395,36800.0
2013-12-10 09:45:00,43.77,43.82,43.73,43.77,23800.0,30.4325,30.4673,30.4047,30.4325,23800.0
2013-12-10 09:50:00,43.79,43.8,43.72,43.73,22000.0,30.4464,30.4534,30.3978,30.4047,22000.0
2013-12-10 09:55:00,43.72,43.8,43.7,43.8,21400.0,30.3978,30.4534,30.3839,30.4534,21400.0
2013-12-10 10:00:00,43.81,43.81,43.72,43.72,29600.0,30.4603,30.4603,30.3978,30.3978,29600.0
2013-12-10 10:05:00,43.71,43.74,43.63,43.69,79800.0,30.3908,30.4117,30.3352,30.3769,79800.0
2013-12-10 10:10:00,43.69,43.79,43.68,43.73,62800.0,30.3769,30.4464,30.37,30.4047,62800.0
2013-12-10 10:15:00,43.75,43.76,43.7,43.74,94600.0,30.4186,30.4256,30.3839,30.4117,94600.0
2013-12-10 10:20:00,43.74,43.84,43.73,43.77,49200.0,30.4117,30.4812,30.4047,30.4325,49200.0
2013-12-10 10:25:00,43.77,43.8,43.74,43.75,35600.0,30.4325,30.4534,30.4117,30.4186,35600.0
2013-12-10 10:30:00,43.74,43.78,43.74,43.77,23200.0,30.4117,30.4395,30.4117,30.4325,23200.0
2013-12-10 10:35:00,43.77,43.81,43.76,43.81,19400.0,30.4325,30.4603,30.4256,30.4603,19400.0
2013-12-10 10:40:00,43.8,43.87,43.8,43.87,59000.0,30.4534,30.5021,30.4534,30.5021,59000.0
2013-12-10 10:45:00,43.87,43.88,43.84,43.85,25400.0,30.5021,30.509,30.4812,30.4882,25400.0
2013-12-10 10:50:00,43.85,43.91,43.85,43.9,25000.0,30.4882,30.5299,30.4882,30.5229,25000.0
2013-12-10 10:55:00,43.89,43.93,43.88,43.92,40200.0,30.516,30.5438,30.509,30.5368,40200.0
2013-12-10 11:00:00,43.93,43.93,43.89,43.9,22600.0,30.5438,30.5438,30.516,30.5229,22600.0
2013-12-10 11:05:00,43.9,43.94,43.89,43.94,40200.0,30.5229,30.5507,30.516,30.5507,40200.0
2013-12-10 11:10:00,43.94,43.95,43.9,43.93,34200.0,30.5507,30.5577,30.5229,30.5438,34200.0
2013-12-10 11:15:00,43.93,43.93,43.91,43.92,28000.0,30.5438,30.5438,30.5299,30.5368,28000.0
2013-12-10 11:20:00,43.91,43.92,43.9,43.9,28800.0,30.5299,30.5368,30.5229,30.5229,28800.0
2013-12-10 11:25:00,43.9,43.91,43.82,43.84,31200.0,30.5229,30.5299,30.4673,30.4812,31200.0
2013-12-10 11:30:00,43.84,43.87,43.83,43.85,35800.0,30.4812,30.5021,30.4742,30.4882,35800.0
2013-12-10 11:35:00,43.87,43.87,43.84,43.84,74600.0,30.5021,30.5021,30.4812,30.4812,74600.0
2013-12-10 11:40:00,43.84,43.86,43.72,43.74,183800.0,30.4812,30.4951,30.3978,30.4117,183800.0
2013-12-10 11:45:00,43.75,43.84,43.71,43.76,213600.0,30.4186,30.4812,30.3908,30.4256,213600.0
2013-12-10 11:50:00,43.76,43.84,43.75,43.81,194000.0,30.4256,30.4812,30.4186,30.4603,194000.0
2013-12-10 11:55:00,43.81,43.82,43.74,43.79,175000.0,30.4603,30.4673,30.4117,30.4464,175000.0
2013-12-10 12:00:00,43.8,43.83,43.77,43.81,43600.0,30.4534,30.4742,30.4325,30.4603,43600.0
2013-12-10 12:05:00,43.81,43.85,43.8,43.83,59200.0,30.4603,30.4882,30.4534,30.4742,59200.0
2013-12-10 12:10:00,43.83,43.85,43.82,43.84,41600.0,30.4742,30.4882,30.4673,30.4812,41600.0
2013-12-10 12:15:00,43.84,43.9,43.83,43.88,34000.0,30.4812,30.5229,30.4742,30.509,34000.0
2013-12-10 12:20:00,43.89,43.94,43.87,43.92,34400.0,30.516,30.5507,30.5021,30.5368,34400.0
2013-12-10 12:25:00,43.92,43.94,43.87,43.89,14000.0,30.5368,30.5507,30.5021,30.516,14000.0
2013-12-10 12:30:00,43.9,43.91,43.8,43.85,78200.0,30.5229,30.5299,30.4534,30.4882,78200.0
2013-12-10 12:35:00,43.85,43.86,43.82,43.82,16600.0,30.4882,30.4951,30.4673,30.4673,16600.0
2013-12-10 12:40:00,43.83,43.86,43.82,43.85,34200.0,30.4742,30.4951,30.4673,30.4882,34200.0
2013-12-10 12:45:00,43.85,43.88,43.84,43.86,35600.0,30.4882,30.509,30.4812,30.4951,35600.0
2013-12-10 12:50:00,43.86,43.92,43.85,43.9,23800.0,30.4951,30.5368,30.4882,30.5229,23800.0
2013-12-10 12:55:00,43.9,44.01,43.89,43.99,35400.0,30.5229,30.5994,30.516,30.5855,35400.0
2013-12-10 13:00:00,44.0,44.13,43.99,44.11,73800.0,30.5924,30.6828,30.5855,30.6689,73800.0
2013-12-10 13:05:00,44.11,44.13,44.06,44.1,213000.0,30.6689,30.6828,30.6342,30.662,213000.0
2013-12-10 13:10:00,44.11,44.19,44.1,44.18,86200.0,30.6689,30.7245,30.662,30.7176,86200.0
2013-12-10 13:15:00,44.17,44.18,44.1,44.17,37200.0,30.7106,30.7176,30.662,30.7106,37200.0
2013-12-10 13:20:00,44.17,44.24,44.15,44.24,45000.0,30.7106,30.7593,30.6967,30.7593,45000.0
2013-12-10 13:25:00,44.24,44.24,44.16,44.16,25600.0,30.7593,30.7593,30.7037,30.7037,25600.0
2013-12-10 13:30:00,44.17,44.18,44.09,44.09,55600.0,30.7106,30.7176,30.655,30.655,55600.0
2013-12-10 13:35:00,44.1,44.13,44.08,44.12,62400.0,30.662,30.6828,30.6481,30.6759,62400.0
2013-12-10 13:40:00,44.12,44.17,44.09,44.09,69200.0,30.6759,30.7106,30.655,30.655,69200.0
2013-12-10 13:45:00,44.09,44.16,44.05,44.07,66200.0,30.655,30.7037,30.6272,30.6411,66200.0
2013-12-10 13:50:00,44.07,44.12,44.06,44.07,74800.0,30.6411,30.6759,30.6342,30.6411,74800.0
2013-12-10 13:55:00,44.05,44.11,43.99,44.07,33400.0,30.6272,30.6689,30.5855,30.6411,33400.0
2013-12-10 14:00:00,44.08,44.08,44.02,44.02,26600.0,30.6481,30.6481,30.6064,30.6064,26600.0
2013-12-10 14:05:00,44.03,44.03,43.98,44.02,13800.0,30.6133,30.6133,30.5785,30.6064,13800.0
2013-12-10 14:10:00,44.0,44.08,44.0,44.04,23200.0,30.5924,30.6481,30.5924,30.6203,23200.0
2013-12-10 14:15:00,44.04,44.04,43.96,43.97,8600.0,30.6203,30.6203,30.5646,30.5716,8600.0
2013-12-10 14:20:00,43.96,43.96,43.9,43.91,12800.0,30.5646,30.5646,30.5229,30.5299,12800.0
2013-12-10 14:25:00,43.91,43.96,43.9,43.92,35200.0,30.5299,30.5646,30.5229,30.5368,35200.0
2013-12-10 14:30:00,43.92,43.99,43.91,43.99,25000.0,30.5368,30.5855,30.5299,30.5855,25000.0
2013-12-10 14:35:00,43.97,43.99,43.97,43.98,11400.0,30.5716,30.5855,30.5716,30.5785,11400.0
2013-12-10 14:40:00,43.97,43.99,43.96,43.99,20400.0,30.5716,30.5855,30.5646,30.5855,20400.0
2013-12-10 14:45:00,43.98,43.98,43.95,43.95,15000.0,30.5785,30.5785,30.5577,30.5577,15000.0
2013-12-10 14:50:00,43.96,44.01,43.95,44.0,32400.0,30.5646,30.5994,30.5577,30.5924,32400.0
2013-12-10 14:55:00,44.0,44.05,43.99,44.05,33600.0,30.5924,30.6272,30.5855,30.6272,33600.0
2013-12-10 15:00:00,44.05,44.1,44.04,44.04,22000.0,30.6272,30.662,30.6203,30.6203,22000.0
2013-12-10 15:05:00,44.04,44.05,44.01,44.01,20000.0,30.6203,30.6272,30.5994,30.5994,20000.0
2013-12-10 15:10:00,44.02,44.06,44.02,44.04,28800.0,30.6064,30.6342,30.6064,30.6203,28800.0
2013-12-10 15:15:00,44.04,44.06,43.99,43.99,32000.0,30.6203,30.6342,30.5855,30.5855,32000.0
2013-12-10 15:20:00,43.99,44.07,43.99,44.07,29000.0,30.5855,30.6411,30.5855,30.6411,29000.0
2013-12-10 15:25:00,44.07,44.1,44.06,44.08,49600.0,30.6411,30.662,30.6342,30.6481,49600.0
2013-12-10 15:30:00,44.08,44.08,44.04,44.06,23600.0,30.6481,30.6481,30.6203,30.6342,23600.0
2013-12-10 15:35:00,44.06,44.07,44.02,44.05,52800.0,30.6342,30.6411,30.6064,30.6272,52800.0
2013-12-10 15:40:00,44.04,44.05,44.01,44.01,38000.0,30.6203,30.6272,30.5994,30.5994,38000.0
2013-12-10 15:45:00,44.01,44.01,43.97,43.98,72200.0,30.5994,30.5994,30.5716,30.5785,72200.0
2013-12-10 15:50:00,43.98,43.99,43.97,43.98,78000.0,30.5785,30.5855,30.5716,30.5785,78000.0
2013-12-10 15:55:00,43.98,43.98,43.94,43.94,136000.0,30.5785,30.5785,30.5507,30.5507,136000.0
2013-12-11 09:30:00,43.94,43.94,43.73,43.8,44000.0,30.5507,30.5507,30.4047,30.4534,44000.0
2013-12-11 09:35:00,43.74,43.84,43.74,43.83,14400.0,30.4117,30.4812,30.4117,30.4742,14400.0
2013-12-11 09:40:00,43.77,43.78,43.68,43.77,11800.0,30.4325,30.4395,30.37,30.4325,11800.0
2013-12-11 09:45:00,43.77,43.81,43.65,43.65,13600.0,30.4325,30.4603,30.3491,30.3491,13600.0
2013-12-11 09:50:00,43.66,43.66,43.52,43.59,21400.0,30.356,30.356,30.2587,30.3074,21400.0
2013-12-11 09:55:00,43.6,43.66,43.52,43.65,42000.0,30.3143,30.356,30.2587,30.3491,42000.0
2013-12-11 10:00:00,43.65,43.69,43.59,43.65,57800.0,30.3491,30.3769,30.3074,30.3491,57800.0
2013-12-11 10:05:00,43.68,43.69,43.56,43.63,32000.0,30.37,30.3769,30.2865,30.3352,32000.0
2013-12-11 10:10:00,43.62,43.63,43.53,43.55,27600.0,30.3282,30.3352,30.2657,30.2796,27600.0
2013-12-11 10:15:00,43.55,43.58,43.51,43.57,25800.0,30.2796,30.3004,30.2518,30.2935,25800.0
2013-12-11 10:20:00,43.57,43.6,43.54,43.56,31000.0,30.2935,30.3143,30.2726,30.2865,31000.0
2013-12-11 10:25:00,43.56,43.59,43.5,43.5,27800.0,30.2865,30.3074,30.2448,30.2448,27800.0
2013-12-11 10:30:00,43.5,43.55,43.5,43.54,21800.0,30.2448,30.2796,30.2448,30.2726,21800.0
2013-12-11 10:35:00,43.52,43.56,43.52,43.55,10400.0,30.2587,30.2865,30.2587,30.2796,10400.0
2013-12-11 10:40:00,43.52,43.53,43.5,43.5,13600.0,30.2587,30.2657,30.2448,30.2448,13600.0
2013-12-11 10:45:00,43.5,43.51,43.45,43.45,32800.0,30.2448,30.2518,30.21,30.21,32800.0
2013-12-11 10:50:00,43.47,43.56,43.47,43.55,37600.0,30.2239,30.2865,30.2239,30.2796,37600.0
2013-12-11 10:55:00,43.55,43.6,43.55,43.6,8600.0,30.2796,30.3143,30.2796,30.3143,8600.0
2013-12-11 11:00:00,43.6,43.65,43.58,43.64,9800.0,30.3143,30.3491,30.3004,30.3421,9800.0
2013-12-11 11:05:00,43.63,43.65,43.58,43.6,31200.0,30.3352,30.3491,30.3004,30.3143,31200.0
2013-12-11 11:10:00,43.62,43.63,43.59,43.63,15200.0,30.3282,30.3352,30.3074,30.3352,15200.0
2013-12-11 11:15:00,43.63,43.63,43.59,43.59,17600.0,30.3352,30.3352,30.3074,30.3074,17600.0
2013-12-11 11:20:00,43.6,43.6,43.54,43.58,43600.0,30.3143,30.3143,30.2726,30.3004,43600.0
2013-12-11 11:25:00,43.58,43.63,43.58,43.58,33600.0,30.3004,30.3352,30.3004,30.3004,33600.0
2013-12-11 11:30:00,43.58,43.61,43.58,43.61,9200.0,30.3004,30.3213,30.3004,30.3213,9200.0
2013-12-11 11:35:00,43.62,43.67,43.62,43.67,21200.0,30.3282,30.363,30.3282,30.363,21200.0
2013-12-11 11:40:00,43.67,43.74,43.65,43.7,22600.0,30.363,30.4117,30.3491,30.3839,22600.0
2013-12-11 11:45:00,43.69,43.71,43.67,43.7,9200.0,30.3769,30.3908,30.363,30.3839,9200.0
2013-12-11 11:50:00,43.7,43.75,43.68,43.68,19400.0,30.3839,30.4186,30.37,30.37,19400.0
2013-12-11 11:55:00,43.68,43.75,43.67,43.75,23200.0,30.37,30.4186,30.363,30.4186,23200.0
2013-12-11 12:00:00,43.76,43.77,43.71,43.71,19000.0,30.4256,30.4325,30.3908,30.3908,19000.0
2013-12-11 12:05:00,43.72,43.72,43.67,43.68,9600.0,30.3978,30.3978,30.363,30.37,9600.0
2013-12-11 12:10:00,43.68,43.73,43.68,43.69,14000.0,30.37,30.4047,30.37,30.3769,14000.0
2013-12-11 12:15:00,43.69,43.7,43.65,43.67,12800.0,30.3769,30.3839,30.3491,30.363,12800.0
2013-12-11 12:20:00,43.67,43.68,43.6,43.62,15800.0,30.363,30.37,30.3143,30.3282,15800.0
2013-12-11 12:25:00,43.6,43.63,43.6,43.63,62000.0,30.3143,30.3352,30.3143,30.3352,62000.0
2013-12-11 12:30:00,43.62,43.62,43.57,43.58,29200.0,30.3282,30.3282,30.2935,30.3004,29200.0
2013-12-11 12:35:00,43.58,43.63,43.58,43.6,11600.0,30.3004,30.3352,30.3004,30.3143,11600.0
2013-12-11 12:40:00,43.6,43.67,43.6,43.6,21600.0,30.3143,30.363,30.3143,30.3143,21600.0
2013-12-11 12:45:00,43.61,43.63,43.6,43.6,36800.0,30.3213,30.3352,30.3143,30.3143,36800.0
2013-12-11 12:50:00,43.6,43.6,43.58,43.59,20400.0,30.3143,30.3143,30.3004,30.3074,20400.0
2013-12-11 12:55:00,43.57,43.59,43.56,43.57,17400.0,30.2935,30.3074,30.2865,30.2935,17400.0
2013-12-11 13:00:00,43.56,43.57,43.54,43.56,17800.0,30.2865,30.2935,30.2726,30.2865,17800.0
2013-12-11 13:05:00,43.56,43.59,43.56,43.58,25600.0,30.2865,30.3074,30.2865,30.3004,25600.0
2013-12-11 13:10:00,43.58,43.63,43.58,43.6,28400.0,30.3004,30.3352,30.3004,30.3143,28400.0
2013-12-11 13:15:00,43.59,43.6,43.59,43.6,11400.0,30.3074,30.3143,30.3074,30.3143,11400.0
2013-12-11 13:20:00,43.6,43.62,43.59,43.62,16800.0,30.3143,30.3282,30.3074,30.3282,16800.0
2013-12-11 13:25:00,43.62,43.66,43.61,43.63,26800.0,30.3282,30.356,30.3213,30.3352,26800.0
2013-12-11 13:30:00,43.65,43.65,43.62,43.65,16200.0,30.3491,30.3491,30.3282,30.3491,16200.0
2013-12-11 13:35:00,43.63,43.67,43.63,43.66,11200.0,30.3352,30.363,30.3352,30.356,11200.0
2013-12-11 13:40:00,43.66,43.67,43.64,43.66,20000.0,30.356,30.363,30.3421,30.356,20000.0
2013-12-11 13:45:00,43.67,43.67,43.63,43.66,14400.0,30.363,30.363,30.3352,30.356,14400.0
2013-12-11 13:50:00,43.66,43.66,43.6,43.63,17800.0,30.356,30.356,30.3143,30.3352,17800.0
2013-12-11 13:55:00,43.65,43.65,43.63,43.64,10000.0,30.3491,30.3491,30.3352,30.3421,10000.0
2013-12-11 14:00:00,43.64,43.65,43.59,43.64,16000.0,30.3421,30.3491,30.3074,30.3421,16000.0
2013-12-11 14:05:00,43.64,43.65,43.58,43.58,37200.0,30.3421,30.3491,30.3004,30.3004,37200.0
2013-12-11 14:10:00,43.58,43.6,43.55,43.56,44400.0,30.3004,30.3143,30.2796,30.2865,44400.0
2013-12-11 14:15:00,43.54,43.6,43.54,43.58,35000.0,30.2726,30.3143,30.2726,30.3004,35000.0
2013-12-11 14:20:00,43.56,43.6,43.55,43.59,24800.0,30.2865,30.3143,30.2796,30.3074,24800.0
2013-12-11 14:25:00,43.57,43.58,43.52,43.56,25800.0,30.2935,30.3004,30.2587,30.2865,25800.0
2013-12-11 14:30:00,43.55,43.57,43.51,43.53,12000.0,30.2796,30.2935,30.2518,30.2657,12000.0
2013-12-11 14:35:00,43.53,43.55,43.52,43.54,12200.0,30.2657,30.2796,30.2587,30.2726,12200.0
2013-12-11 14:40:00,43.54,43.56,43.52,43.55,10600.0,30.2726,30.2865,30.2587,30.2796,10600.0
2013-12-11 14:45:00,43.55,43.59,43.55,43.57,15200.0,30.2796,30.3074,30.2796,30.2935,15200.0
2013-12-11 14:50:00,43.57,43.57,43.52,43.54,22200.0,30.2935,30.2935,30.2587,30.2726,22200.0
2013-12-11 14:55:00,43.52,43.55,43.49,43.51,22000.0,30.2587,30.2796,30.2379,30.2518,22000.0
2013-12-11 15:00:00,43.52,43.57,43.51,43.55,34200.0,30.2587,30.2935,30.2518,30.2796,34200.0
2013-12-11 15:05:00,43.55,43.57,43.54,43.55,28200.0,30.2796,30.2935,30.2726,30.2796,28200.0
2013-12-11 15:10:00,43.54,43.55,43.48,43.49,18000.0,30.2726,30.2796,30.2309,30.2379,18000.0
2013-12-11 15:15:00,43.48,43.52,43.48,43.51,26000.0,30.2309,30.2587,30.2309,30.2518,26000.0
2013-12-11 15:20:00,43.51,43.55,43.48,43.54,29200.0,30.2518,30.2796,30.2309,30.2726,29200.0
2013-12-11 15:25:00,43.54,43.56,43.49,43.49,23200.0,30.2726,30.2865,30.2379,30.2379,23200.0
2013-12-11 15:30:00,43.49,43.52,43.46,43.48,32400.0,30.2379,30.2587,30.217,30.2309,32400.0
2013-12-11 15:35:00,43.48,43.49,43.44,43.45,27000.0,30.2309,30.2379,30.2031,30.21,27000.0
2013-12-11 15:40:00,43.45,43.46,43.4,43.41,50800.0,30.21,30.217,30.1753,30.1822,50800.0
2013-12-11 15:45:00,43.4,43.43,43.37,43.43,94600.0,30.1753,30.1961,30.1544,30.1961,94600.0
2013-12-11 15:50:00,43.43,43.43,43.4,43.41,76200.0,30.1961,30.1961,30.1753,30.1822,76200.0
2013-12-11 15:55:00,43.4,43.44,43.39,43.42,153400.0,30.1753,30.2031,30.1683,30.1892,153400.0
2013-12-12 09:30:00,43.41,43.53,43.32,43.48,33000.0,30.1822,30.2657,30.1197,30.2309,33000.0
2013-12-12 09:35:00,43.49,43.68,43.49,43.62,27800.0,30.2379,30.37,30.2379,30.3282,27800.0
2013-12-12 09:40:00,43.6,43.68,43.6,43.68,9800.0,30.3143,30.37,30.3143,30.37,9800.0
2013-12-12 09:45:00,43.69,43.8,43.65,43.8,14600.0,30.3769,30.4534,30.3491,30.4534,14600.0
2013-12-12 09:50:00,43.77,43.79,43.66,43.71,46200.0,30.4325,30.4464,30.356,30.3908,46200.0
2013-12-12 09:55:00,43.73,43.84,43.67,43.69,43200.0,30.4047,30.4812,30.363,30.3769,43200.0
2013-12-12 10:00:00,43.69,43.69,43.51,43.51,24800.0,30.3769,30.3769,30.2518,30.2518,24800.0
2013-12-12 10:05:00,43.54,43.55,43.4,43.41,35600.0,30.2726,30.2796,30.1753,30.1822,35600.0
2013-12-12 10:10:00,43.42,43.56,43.41,43.56,31400.0,30.1892,30.2865,30.1822,30.2865,31400.0
2013-12-12 10:15:00,43.56,43.56,43.49,43.51,30600.0,30.2865,30.2865,30.2379,30.2518,30600.0
2013-12-12 10:20:00,43.52,43.54,43.48,43.5,13600.0,30.2587,30.2726,30.2309,30.2448,13600.0
2013-12-12 10:25:00,43.49,43.52,43.48,43.49,16600.0,30.2379,30.2587,30.2309,30.2379,16600.0
2013-12-12 10:30:00,43.52,43.53,43.47,43.49,18400.0,30.2587,30.2657,30.2239,30.2379,18400.0
2013-12-12 10:35:00,43.49,43.49,43.42,43.45,14200.0,30.2379,30.2379,30.1892,30.21,14200.0
2013-12-12 10:40:00,43.48,43.48,43.39,43.46,19200.0,30.2309,30.2309,30.1683,30.217,19200.0
2013-12-12 10:45:00,43.45,43.47,43.43,43.46,7800.0,30.21,30.2239,30.1961,30.217,7800.0
2013-12-12 10:50:00,43.46,43.52,43.46,43.49,13000.0,30.217,30.2587,30.217,30.2379,13000.0
2013-12-12 10:55:00,43.48,43.52,43.44,43.51,14800.0,30.2309,30.2587,30.2031,30.2518,14800.0
2013-12-12 11:00:00,43.49,43.53,43.47,43.49,23200.0,30.2379,30.2657,30.2239,30.2379,23200.0
2013-12-12 11:05:00,43.48,43.56,43.48,43.53,15200.0,30.2309,30.2865,30.2309,30.2657,15200.0
2013-12-12 11:10:00,43.54,43.58,43.52,43.56,14600.0,30.2726,30.3004,30.2587,30.2865,14600.0
2013-12-12 11:15:00,43.57,43.57,43.52,43.55,24400.0,30.2935,30.2935,30.2587,30.2796,24400.0
2013-12-12 11:20:00,43.54,43.54,43.49,43.49,11200.0,30.2726,30.2726,30.2379,30.2379,11200.0
2013-12-12 11:25:00,43.51,43.51,43.4,43.44,26800.0,30.2518,30.2518,30.1753,30.2031,26800.0
2013-12-12 11:30:00,43.44,43.54,43.44,43.52,17000.0,30.2031,30.2726,30.2031,30.2587,17000.0
2013-12-12 11:35:00,43.52,43.56,43.52,43.55,6600.0,30.2587,30.2865,30.2587,30.2796,6600.0
2013-12-12 11:40:00,43.52,43.54,43.51,43.52,10000.0,30.2587,30.2726,30.2518,30.2587,10000.0
2013-12-12 11:45:00,43.52,43.53,43.5,43.52,10400.0,30.2587,30.2657,30.2448,30.2587,10400.0
2013-12-12 11:50:00,43.54,43.57,43.52,43.57,13200.0,30.2726,30.2935,30.2587,30.2935,13200.0
2013-12-12 11:55:00,43.57,43.58,43.53,43.53,11800.0,30.2935,30.3004,30.2657,30.2657,11800.0
2013-12-12 12:00:00,43.52,43.52,43.46,43.48,22000.0,30.2587,30.2587,30.217,30.2309,22000.0
2013-12-12 12:05:00,43.49,43.5,43.46,43.47,13800.0,30.2379,30.2448,30.217,30.2239,13800.0
2013-12-12 12:10:00,43.47,43.5,43.44,43.44,12600.0,30.2239,30.2448,30.2031,30.2031,12600.0
2013-12-12 12:15:00,43.43,43.45,43.38,43.41,5400.0,30.1961,30.21,30.1614,30.1822,5400.0
2013-12-12 12:20:00,43.4,43.41,43.31,43.32,18400.0,30.1753,30.1822,30.1127,30.1197,18400.0
2013-12-12 12:25:00,43.31,43.35,43.3,43.34,14000.0,30.1127,30.1405,30.1057,30.1336,14000.0
2013-12-12 12:30:00,43.34,43.35,43.29,43.3,51600.0,30.1336,30.1405,30.0988,30.1057,51600.0
2013-12-12 12:35:00,43.3,43.35,43.3,43.31,29200.0,30.1057,30.1405,30.1057,30.1127,29200.0
2013-12-12 12:40:00,43.31,43.33,43.3,43.32,12000.0,30.1127,30.1266,30.1057,30.1197,12000.0
2013-12-12 12:45:00,43.32,43.36,43.32,43.34,12600.0,30.1197,30.1475,30.1197,30.1336,12600.0
2013-12-12 12:50:00,43.34,43.35,43.32,43.32,11000.0,30.1336,30.1405,30.1197,30.1197,11000.0
2013-12-12 12:55:00,43.32,43.35,43.32,43.35,11400.0,30.1197,30.1405,30.1197,30.1405,11400.0
2013-12-12 13:00:00,43.36,43.4,43.36,43.38,9400.0,30.1475,30.1753,30.1475,30.1614,9400.0
2013-12-12 13:05:00,43.4,43.42,43.4,43.41,9400.0,30.1753,30.1892,30.1753,30.1822,9400.0
2013-12-12 13:10:00,43.41,43.44,43.41,43.42,9400.0,30.1822,30.2031,30.1822,30.1892,9400.0
2013-12-12 13:15:00,43.42,43.45,43.41,43.43,9400.0,30.1892,30.21,30.1822,30.1961,9400.0
2013-12-12 13:20:00,43.44,43.46,43.43,43.43,6200.0,30.2031,30.217,30.1961,30.1961,6200.0
2013-12-12 13:25:00,43.42,43.42,43.4,43.41,8400.0,30.1892,30.1892,30.1753,30.1822,8400.0
2013-12-12 13:30:00,43.41,43.44,43.39,43.4,16400.0,30.1822,30.2031,30.1683,30.1753,16400.0
2013-12-12 13:35:00,43.4,43.43,43.4,43.41,11200.0,30.1753,30.1961,30.1753,30.1822,11200.0
2013-12-12 13:40:00,43.39,43.42,43.39,43.41,7600.0,30.1683,30.1892,30.1683,30.1822,7600.0
2013-12-12 13:45:00,43.41,43.42,43.38,43.38,9200.0,30.1822,30.1892,30.1614,30.1614,9200.0
2013-12-12 13:50:00,43.38,43.38,43.35,43.38,19200.0,30.1614,30.1614,30.1405,30.1614,19200.0
2013-12-12 13:55:00,43.38,43.38,43.35,43.36,11400.0,30.1614,30.1614,30.1405,30.1475,11400.0
2013-12-12 14:00:00,43.35,43.38,43.35,43.38,13800.0,30.1405,30.1614,30.1405,30.1614,13800.0
2013-12-12 14:05:00,43.37,43.4,43.35,43.4,29400.0,30.1544,30.1753,30.1405,30.1753,29400.0
2013-12-12 14:10:00,43.4,43.48,43.39,43.48,36200.0,30.1753,30.2309,30.1683,30.2309,36200.0
2013-12-12 14:15:00,43.48,43.5,43.45,43.49,39400.0,30.2309,30.2448,30.21,30.2379,39400.0
2013-12-12 14:20:00,43.51,43.52,43.49,43.49,23200.0,30.2518,30.2587,30.2379,30.2379,23200.0
2013-12-12 14:25:00,43.49,43.49,43.46,43.46,25600.0,30.2379,30.2379,30.217,30.217,25600.0
2013-12-12 14:30:00,43.46,43.47,43.45,43.45,22000.0,30.217,30.2239,30.21,30.21,22000.0
2013-12-12 14:35:00,43.47,43.52,43.44,43.51,43400.0,30.2239,30.2587,30.2031,30.2518,43400.0
2013-12-12 14:40:00,43.52,43.52,43.51,43.52,20600.0,30.2587,30.2587,30.2518,30.2587,20600.0
2013-12-12 14:45:00,43.52,43.52,43.48,43.49,23400.0,30.2587,30.2587,30.2309,30.2379,23400.0
2013-12-12 14:50:00,43.48,43.57,43.48,43.55,27200.0,30.2309,30.2935,30.2309,30.2796,27200.0
2013-12-12 14:55:00,43.55,43.58,43.55,43.56,15800.0,30.2796,30.3004,30.2796,30.2865,15800.0
2013-12-12 15:00:00,43.55,43.55,43.5,43.5,16800.0,30.2796,30.2796,30.2448,30.2448,16800.0
2013-12-12 15:05:00,43.49,43.49,43.47,43.48,28400.0,30.2379,30.2379,30.2239,30.2309,28400.0
2013-12-12 15:10:00,43.48,43.48,43.42,43.42,21200.0,30.2309,30.2309,30.1892,30.1892,21200.0
2013-12-12 15:15:00,43.43,43.44,43.42,43.44,32600.0,30.1961,30.2031,30.1892,30.2031,32600.0
2013-12-12 15:20:00,43.43,43.46,43.43,43.45,27800.0,30.1961,30.217,30.1961,30.21,27800.0
2013-12-12 15:25:00,43.45,43.45,43.42,43.42,23000.0,30.21,30.21,30.1892,30.1892,23000.0
2013-12-12 15:30:00,43.42,43.46,43.42,43.45,40200.0,30.1892,30.217,30.1892,30.21,40200.0
2013-12-12 15:35:00,43.45,43.45,43.35,43.35,30600.0,30.21,30.21,30.1405,30.1405,30600.0
2013-12-12 15:40:00,43.35,43.35,43.31,43.32,66800.0,30.1405,30.1405,30.1127,30.1197,66800.0
2013-12-12 15:45:00,43.32,43.34,43.31,43.33,81600.0,30.1197,30.1336,30.1127,30.1266,81600.0
2013-12-12 15:50:00,43.33,43.33,43.3,43.31,78800.0,30.1266,30.1266,30.1057,30.1127,78800.0
2013-12-12 15:55:00,43.31,43.33,43.28,43.32,136400.0,30.1127,30.1266,30.0918,30.1197,136400.0
2013-12-13 09:30:00,43.35,43.48,43.24,43.45,20800.0,30.1405,30.2309,30.064,30.21,20800.0
2013-12-13 09:35:00,43.41,43.51,43.31,43.38,20400.0,30.1822,30.2518,30.1127,30.1614,20400.0
2013-12-13 09:40:00,43.37,43.42,43.31,43.4,9600.0,30.1544,30.1892,30.1127,30.1753,9600.0
2013-12-13 09:45:00,43.38,43.47,43.35,43.43,18200.0,30.1614,30.2239,30.1405,30.1961,18200.0
2013-12-13 09:50:00,43.42,43.42,43.29,43.33,25000.0,30.1892,30.1892,30.0988,30.1266,25000.0
2013-12-13 09:55:00,43.33,43.34,43.26,43.31,20800.0,30.1266,30.1336,30.0779,30.1127,20800.0
2013-12-13 10:00:00,43.27,43.38,43.27,43.32,27200.0,30.0849,30.1614,30.0849,30.1197,27200.0
2013-12-13 10:05:00,43.32,43.33,43.29,43.32,18000.0,30.1197,30.1266,30.0988,30.1197,18000.0
2013-12-13 10:10:00,43.3,43.32,43.27,43.3,23800.0,30.1057,30.1197,30.0849,30.1057,23800.0
2013-12-13 10:15:00,43.29,43.32,43.24,43.24,17600.0,30.0988,30.1197,30.064,30.064,17600.0
2013-12-13 10:20:00,43.26,43.3,43.24,43.26,22000.0,30.0779,30.1057,30.064,30.0779,22000.0
2013-12-13 10:25:00,43.24,43.29,43.22,43.28,6600.0,30.064,30.0988,30.0501,30.0918,6600.0
2013-12-13 10:30:00,43.27,43.31,43.24,43.27,25600.0,30.0849,30.1127,30.064,30.0849,25600.0
2013-12-13 10:35:00,43.28,43.3,43.23,43.24,6200.0,30.0918,30.1057,30.0571,30.064,6200.0
2013-12-13 10:40:00,43.24,43.3,43.22,43.3,23000.0,30.064,30.1057,30.0501,30.1057,23000.0
2013-12-13 10:45:00,43.3,43.33,43.26,43.29,8600.0,30.1057,30.1266,30.0779,30.0988,8600.0
2013-12-13 10:50:00,43.29,43.31,43.22,43.29,15800.0,30.0988,30.1127,30.0501,30.0988,15800.0
2013-12-13 10:55:00,43.27,43.32,43.23,43.25,25800.0,30.0849,30.1197,30.0571,30.071,25800.0
2013-12-13 11:00:00,43.26,43.33,43.22,43.25,5800.0,30.0779,30.1266,30.0501,30.071,5800.0
2013-12-13 11:05:00,43.24,43.27,43.22,43.22,13400.0,30.064,30.0849,30.0501,30.0501,13400.0
2013-12-13 11:10:00,43.22,43.3,43.22,43.27,5400.0,30.0501,30.1057,30.0501,30.0849,5400.0
2013-12-13 11:15:00,43.27,43.35,43.27,43.35,8600.0,30.0849,30.1405,30.0849,30.1405,8600.0
2013-12-13 11:20:00,43.35,43.37,43.34,43.36,13400.0,30.1405,30.1544,30.1336,30.1475,13400.0
2013-12-13 11:25:00,43.37,43.38,43.33,43.35,4600.0,30.1544,30.1614,30.1266,30.1405,4600.0
2013-12-13 11:30:00,43.31,43.33,43.27,43.29,4400.0,30.1127,30.1266,30.0849,30.0988,4400.0
2013-12-13 11:35:00,43.27,43.27,43.2,43.24,6000.0,30.0849,30.0849,30.0362,30.064,6000.0
2013-12-13 11:40:00,43.24,43.29,43.24,43.28,9200.0,30.064,30.0988,30.064,30.0918,9200.0
2013-12-13 11:45:00,43.25,43.27,43.25,43.26,2400.0,30.071,30.0849,30.071,30.0779,2400.0
2013-12-13 11:50:00,43.24,43.26,43.23,43.23,1400.0,30.064,30.0779,30.0571,30.0571,1400.0
2013-12-13 11:55:00,43.23,43.28,43.23,43.28,6400.0,30.0571,30.0918,30.0571,30.0918,6400.0
2013-12-13 12:00:00,43.28,43.29,43.27,43.27,6000.0,30.0918,30.0988,30.0849,30.0849,6000.0
2013-12-13 12:05:00,43.26,43.27,43.22,43.23,4600.0,30.0779,30.0849,30.0501,30.0571,4600.0
2013-12-13 12:10:00,43.22,43.22,43.2,43.21,5800.0,30.0501,30.0501,30.0362,30.0432,5800.0
2013-12-13 12:15:00,43.21,43.24,43.2,43.24,9400.0,30.0432,30.064,30.0362,30.064,9400.0
2013-12-13 12:20:00,43.23,43.29,43.23,43.24,13200.0,30.0571,30.0988,30.0571,30.064,13200.0
2013-12-13 12:25:00,43.24,43.29,43.24,43.27,8000.0,30.064,30.0988,30.064,30.0849,8000.0
2013-12-13 12:30:00,43.29,43.3,43.27,43.29,3400.0,30.0988,30.1057,30.0849,30.0988,3400.0
2013-12-13 12:35:00,43.29,43.3,43.27,43.29,4000.0,30.0988,30.1057,30.0849,30.0988,4000.0
2013-12-13 12:40:00,43.27,43.28,43.26,43.27,7400.0,30.0849,30.0918,30.0779,30.0849,7400.0
2013-12-13 12:45:00,43.28,43.32,43.28,43.31,10200.0,30.0918,30.1197,30.0918,30.1127,10200.0
2013-12-13 12:50:00,43.3,43.3,43.27,43.29,4200.0,30.1057,30.1057,30.0849,30.0988,4200.0
2013-12-13 12:55:00,43.3,43.34,43.27,43.34,19200.0,30.1057,30.1336,30.0849,30.1336,19200.0
2013-12-13 13:00:00,43.32,43.35,43.32,43.34,4200.0,30.1197,30.1405,30.1197,30.1336,4200.0
2013-12-13 13:05:00,43.34,43.35,43.29,43.3,13800.0,30.1336,30.1405,30.0988,30.1057,13800.0
2013-12-13 13:10:00,43.3,43.33,43.29,43.31,6000.0,30.1057,30.1266,30.0988,30.1127,6000.0
2013-12-13 13:15:00,43.31,43.33,43.28,43.31,20000.0,30.1127,30.1266,30.0918,30.1127,20000.0
2013-12-13 13:20:00,43.31,43.32,43.29,43.29,10000.0,30.1127,30.1197,30.0988,30.0988,10000.0
2013-12-13 13:25:00,43.29,43.33,43.29,43.33,6400.0,30.0988,30.1266,30.0988,30.1266,6400.0
2013-12-13 13:30:00,43.32,43.34,43.32,43.34,7400.0,30.1197,30.1336,30.1197,30.1336,7400.0
2013-12-13 13:35:00,43.34,43.35,43.34,43.35,5400.0,30.1336,30.1405,30.1336,30.1405,5400.0
2013-12-13 13:40:00,43.35,43.38,43.35,43.36,15400.0,30.1405,30.1614,30.1405,30.1475,15400.0
2013-12-13 13:45:00,43.37,43.37,43.34,43.34,14000.0,30.1544,30.1544,30.1336,30.1336,14000.0
2013-12-13 13:50:00,43.34,43.34,43.31,43.32,10400.0,30.1336,30.1336,30.1127,30.1197,10400.0
2013-12-13 13:55:00,43.32,43.34,43.3,43.31,14200.0,30.1197,30.1336,30.1057,30.1127,14200.0
2013-12-13 14:00:00,43.31,43.33,43.27,43.27,12000.0,30.1127,30.1266,30.0849,30.0849,12000.0
2013-12-13 14:05:00,43.29,43.29,43.23,43.24,10000.0,30.0988,30.0988,30.0571,30.064,10000.0
2013-12-13 14:10:00,43.24,43.24,43.19,43.21,22400.0,30.064,30.064,30.0293,30.0432,22400.0
2013-12-13 14:15:00,43.21,43.22,43.19,43.21,12200.0,30.0432,30.0501,30.0293,30.0432,12200.0
2013-12-13 14:20:00,43.2,43.21,43.12,43.13,22200.0,30.0362,30.0432,29.9806,29.9875,22200.0
2013-12-13 14:25:00,43.12,43.18,43.12,43.16,16000.0,29.9806,30.0223,29.9806,30.0084,16000.0
2013-12-13 14:30:00,43.17,43.19,43.17,43.19,11400.0,30.0154,30.0293,30.0154,30.0293,11400.0
2013-12-13 14:35:00,43.19,43.23,43.19,43.23,5600.0,30.0293,30.0571,30.0293,30.0571,5600.0
2013-12-13 14:40:00,43.24,43.24,43.2,43.2,8400.0,30.064,30.064,30.0362,30.0362,8400.0
2013-12-13 14:45:00,43.2,43.23,43.18,43.22,10200.0,30.0362,30.0571,30.0223,30.0501,10200.0
2013-12-13 14:50:00,43.2,43.29,43.2,43.29,11600.0,30.0362,30.0988,30.0362,30.0988,11600.0
2013-12-13 14:55:00,43.27,43.29,43.26,43.27,11600.0,30.0849,30.0988,30.0779,30.0849,11600.0
2013-12-13 15:00:00,43.29,43.32,43.28,43.28,8200.0,30.0988,30.1197,30.0918,30.0918,8200.0
2013-12-13 15:05:00,43.28,43.28,43.26,43.26,10600.0,30.0918,30.0918,30.0779,30.0779,10600.0
2013-12-13 15:10:00,43.26,43.28,43.24,43.27,10400.0,30.0779,30.0918,30.064,30.0849,10400.0
2013-12-13 15:15:00,43.27,43.33,43.27,43.32,14000.0,30.0849,30.1266,30.0849,30.1197,14000.0
2013-12-13 15:20:00,43.33,43.33,43.3,43.32,18000.0,30.1266,30.1266,30.1057,30.1197,18000.0
2013-12-13 15:25:00,43.31,43.33,43.3,43.3,16800.0,30.1127,30.1266,30.1057,30.1057,16800.0
2013-12-13 15:30:00,43.31,43.34,43.28,43.29,22600.0,30.1127,30.1336,30.0918,30.0988,22600.0
2013-12-13 15:35:00,43.29,43.29,43.25,43.27,22800.0,30.0988,30.0988,30.071,30.0849,22800.0
2013-12-13 15:40:00,43.27,43.33,43.25,43.32,21400.0,30.0849,30.1266,30.071,30.1197,21400.0
2013-12-13 15:45:00,43.32,43.32,43.29,43.29,39800.0,30.1197,30.1197,30.0988,30.0988,39800.0
2013-12-13 15:50:00,43.29,43.33,43.27,43.28,52200.0,30.0988,30.1266,30.0849,30.0918,52200.0
2013-12-13 15:55:00,43.29,43.3,43.24,43.24,99400.0,30.0988,30.1057,30.064,30.064,99400.0
2013-12-16 09:30:00,43.46,43.63,43.34,43.57,36600.0,30.217,30.3352,30.1336,30.2935,36600.0
2013-12-16 09:35:00,43.51,43.66,43.48,43.59,20600.0,30.2518,30.356,30.2309,30.3074,20600.0
2013-12-16 09:40:00,43.66,43.74,43.58,43.66,11800.0,30.356,30.4117,30.3004,30.356,11800.0
2013-12-16 09:45:00,43.62,43.73,43.62,43.72,12600.0,30.3282,30.4047,30.3282,30.3978,12600.0
2013-12-16 09:50:00,43.72,43.72,43.55,43.6,87200.0,30.3978,30.3978,30.2796,30.3143,87200.0
2013-12-16 09:55:00,43.59,43.66,43.59,43.63,7400.0,30.3074,30.356,30.3074,30.3352,7400.0
2013-12-16 10:00:00,43.66,43.69,43.58,43.69,30800.0,30.356,30.3769,30.3004,30.3769,30800.0
2013-12-16 10:05:00,43.68,43.68,43.61,43.61,20200.0,30.37,30.37,30.3213,30.3213,20200.0
2013-12-16 10:10:00,43.63,43.68,43.61,43.66,13200.0,30.3352,30.37,30.3213,30.356,13200.0
2013-12-16 10:15:00,43.63,43.67,43.63,43.66,8800.0,30.3352,30.363,30.3352,30.356,8800.0
2013-12-16 10:20:00,43.65,43.71,43.62,43.63,13000.0,30.3491,30.3908,30.3282,30.3352,13000.0
2013-12-16 10:25:00,43.65,43.65,43.58,43.61,18000.0,30.3491,30.3491,30.3004,30.3213,18000.0
2013-12-16 10:30:00,43.61,43.61,43.5,43.55,16400.0,30.3213,30.3213,30.2448,30.2796,16400.0
2013-12-16 10:35:00,43.55,43.55,43.51,43.51,11600.0,30.2796,30.2796,30.2518,30.2518,11600.0
2013-12-16 10:40:00,43.51,43.51,43.46,43.5,10200.0,30.2518,30.2518,30.217,30.2448,10200.0
2013-12-16 10:45:00,43.51,43.52,43.47,43.52,21600.0,30.2518,30.2587,30.2239,30.2587,21600.0
2013-12-16 10:50:00,43.52,43.57,43.49,43.56,17000.0,30.2587,30.2935,30.2379,30.2865,17000.0
2013-12-16 10:55:00,43.59,43.61,43.56,43.56,11000.0,30.3074,30.3213,30.2865,30.2865,11000.0
2013-12-16 11:00:00,43.58,43.58,43.48,43.51,25200.0,30.3004,30.3004,30.2309,30.2518,25200.0
2013-12-16 11:05:00,43.51,43.55,43.49,43.51,10600.0,30.2518,30.2796,30.2379,30.2518,10600.0
2013-12-16 11:10:00,43.54,43.62,43.52,43.6,21800.0,30.2726,30.3282,30.2587,30.3143,21800.0
2013-12-16 11:15:00,43.62,43.62,43.53,43.56,6200.0,30.3282,30.3282,30.2657,30.2865,6200.0
2013-12-16 11:20:00,43.56,43.6,43.49,43.51,29600.0,30.2865,30.3143,30.2379,30.2518,29600.0
2013-12-16 11:25:00,43.52,43.56,43.51,43.55,7400.0,30.2587,30.2865,30.2518,30.2796,7400.0
2013-12-16 11:30:00,43.55,43.55,43.51,43.52,3200.0,30.2796,30.2796,30.2518,30.2587,3200.0
2013-12-16 11:35:00,43.51,43.57,43.51,43.56,19200.0,30.2518,30.2935,30.2518,30.2865,19200.0
2013-12-16 11:40:00,43.56,43.56,43.52,43.55,11600.0,30.2865,30.2865,30.2587,30.2796,11600.0
2013-12-16 11:45:00,43.53,43.56,43.49,43.55,22200.0,30.2657,30.2865,30.2379,30.2796,22200.0
2013-12-16 11:50:00,43.55,43.56,43.49,43.49,10600.0,30.2796,30.2865,30.2379,30.2379,10600.0
2013-12-16 11:55:00,43.5,43.54,43.49,43.5,10400.0,30.2448,30.2726,30.2379,30.2448,10400.0
2013-12-16 12:00:00,43.5,43.52,43.45,43.45,7600.0,30.2448,30.2587,30.21,30.21,7600.0
2013-12-16 12:05:00,43.44,43.51,43.43,43.5,12400.0,30.2031,30.2518,30.1961,30.2448,12400.0
2013-12-16 12:10:00,43.46,43.52,43.46,43.52,16600.0,30.217,30.2587,30.217,30.2587,16600.0
2013-12-16 12:15:00,43.49,43.52,43.46,43.46,5200.0,30.2379,30.2587,30.217,30.217,5200.0
2013-12-16 12:20:00,43.45,43.48,43.42,43.43,5800.0,30.21,30.2309,30.1892,30.1961,5800.0
2013-12-16 12:25:00,43.43,43.45,43.38,43.42,27600.0,30.1961,30.21,30.1614,30.1892,27600.0
2013-12-16 12:30:00,43.42,43.42,43.39,43.4,4200.0,30.1892,30.1892,30.1683,30.1753,4200.0
2013-12-16 12:35:00,43.39,43.43,43.39,43.43,7600.0,30.1683,30.1961,30.1683,30.1961,7600.0
2013-12-16 12:40:00,43.41,43.43,43.38,43.4,10000.0,30.1822,30.1961,30.1614,30.1753,10000.0
2013-12-16 12:45:00,43.42,43.42,43.36,43.37,6000.0,30.1892,30.1892,30.1475,30.1544,6000.0
2013-12-16 12:50:00,43.35,43.35,43.34,43.35,9000.0,30.1405,30.1405,30.1336,30.1405,9000.0
2013-12-16 12:55:00,43.35,43.38,43.33,43.37,17200.0,30.1405,30.1614,30.1266,30.1544,17200.0
2013-12-16 13:00:00,43.38,43.38,43.35,43.36,8400.0,30.1614,30.1614,30.1405,30.1475,8400.0
2013-12-16 13:05:00,43.36,43.37,43.33,43.33,7800.0,30.1475,30.1544,30.1266,30.1266,7800.0
2013-12-16 13:10:00,43.34,43.35,43.32,43.33,8600.0,30.1336,30.1405,30.1197,30.1266,8600.0
2013-12-16 13:15:00,43.33,43.33,43.3,43.3,2200.0,30.1266,30.1266,30.1057,30.1057,2200.0
2013-12-16 13:20:00,43.29,43.33,43.29,43.32,18400.0,30.0988,30.1266,30.0988,30.1197,18400.0
2013-12-16 13:25:00,43.32,43.35,43.32,43.35,6000.0,30.1197,30.1405,30.1197,30.1405,6000.0
2013-12-16 13:30:00,43.33,43.34,43.28,43.32,16000.0,30.1266,30.1336,30.0918,30.1197,16000.0
2013-12-16 13:35:00,43.34,43.35,43.31,43.31,20200.0,30.1336,30.1405,30.1127,30.1127,20200.0
2013-12-16 13:40:00,43.31,43.33,43.3,43.32,6000.0,30.1127,30.1266,30.1057,30.1197,6000.0
2013-12-16 13:45:00,43.34,43.37,43.34,43.37,4000.0,30.1336,30.1544,30.1336,30.1544,4000.0
2013-12-16 13:50:00,43.38,43.42,43.37,43.4,6000.0,30.1614,30.1892,30.1544,30.1753,6000.0
2013-12-16 13:55:00,43.42,43.48,43.42,43.44,10000.0,30.1892,30.2309,30.1892,30.2031,10000.0
2013-12-16 14:00:00,43.45,43.51,43.44,43.48,9200.0,30.21,30.2518,30.2031,30.2309,9200.0
2013-12-16 14:05:00,43.47,43.52,43.45,43.49,15200.0,30.2239,30.2587,30.21,30.2379,15200.0
2013-12-16 14:10:00,43.47,43.49,43.46,43.47,15000.0,30.2239,30.2379,30.217,30.2239,15000.0
2013-12-16 14:15:00,43.49,43.49,43.45,43.45,7400.0,30.2379,30.2379,30.21,30.21,7400.0
2013-12-16 14:20:00,43.44,43.46,43.43,43.44,9000.0,30.2031,30.217,30.1961,30.2031,9000.0
2013-12-16 14:25:00,43.44,43.48,43.43,43.46,11600.0,30.2031,30.2309,30.1961,30.217,11600.0
2013-12-16 14:30:00,43.47,43.47,43.45,43.45,12000.0,30.2239,30.2239,30.21,30.21,12000.0
2013-12-16 14:35:00,43.45,43.46,43.43,43.46,12400.0,30.21,30.217,30.1961,30.217,12400.0
2013-12-16 14:40:00,43.46,43.49,43.46,43.47,16200.0,30.217,30.2379,30.217,30.2239,16200.0
2013-12-16 14:45:00,43.48,43.48,43.42,43.43,13400.0,30.2309,30.2309,30.1892,30.1961,13400.0
2013-12-16 14:50:00,43.43,43.49,43.43,43.48,17400.0,30.1961,30.2379,30.1961,30.2309,17400.0
2013-12-16 14:55:00,43.49,43.55,43.49,43.52,58400.0,30.2379,30.2796,30.2379,30.2587,58400.0
2013-12-16 15:00:00,43.54,43.56,43.53,43.56,12000.0,30.2726,30.2865,30.2657,30.2865,12000.0
2013-12-16 15:05:00,43.56,43.56,43.51,43.54,13800.0,30.2865,30.2865,30.2518,30.2726,13800.0
2013-12-16 15:10:00,43.52,43.55,43.52,43.53,13400.0,30.2587,30.2796,30.2587,30.2657,13400.0
2013-12-16 15:15:00,43.53,43.56,43.52,43.56,17400.0,30.2657,30.2865,30.2587,30.2865,17400.0
2013-12-16 15:20:00,43.55,43.55,43.47,43.47,17600.0,30.2796,30.2796,30.2239,30.2239,17600.0
2013-12-16 15:25:00,43.47,43.49,43.46,43.47,11400.0,30.2239,30.2379,30.217,30.2239,11400.0
2013-12-16 15:30:00,43.46,43.47,43.43,43.43,39800.0,30.217,30.2239,30.1961,30.1961,39800.0
2013-12-16 15:35:00,43.43,43.46,43.43,43.46,22000.0,30.1961,30.217,30.1961,30.217,22000.0
2013-12-16 15:40:00,43.45,43.5,43.44,43.5,40800.0,30.21,30.2448,30.2031,30.2448,40800.0
2013-12-16 15:45:00,43.49,43.52,43.47,43.47,33200.0,30.2379,30.2587,30.2239,30.2239,33200.0
2013-12-16 15:50:00,43.47,43.48,43.44,43.46,34200.0,30.2239,30.2309,30.2031,30.217,34200.0
2013-12-16 15:55:00,43.45,43.47,43.42,43.45,106600.0,30.21,30.2239,30.1892,30.21,106600.0
2013-12-17 09:30:00,43.59,43.66,43.44,43.58,96000.0,30.3074,30.356,30.2031,30.3004,96000.0
2013-12-17 09:35:00,43.58,43.58,43.41,43.41,53800.0,30.3004,30.3004,30.1822,30.1822,53800.0
2013-12-17 09:40:00,43.44,43.44,43.34,43.4,54800.0,30.2031,30.2031,30.1336,30.1753,54800.0
2013-12-17 09:45:00,43.4,43.4,43.34,43.35,29800.0,30.1753,30.1753,30.1336,30.1405,29800.0
2013-12-17 09:50:00,43.33,43.36,43.24,43.24,49000.0,30.1266,30.1475,30.064,30.064,49000.0
2013-12-17 09:55:00,43.26,43.34,43.21,43.34,35400.0,30.0779,30.1336,30.0432,30.1336,35400.0
2013-12-17 10:00:00,43.31,43.42,43.3,43.32,43600.0,30.1127,30.1892,30.1057,30.1197,43600.0
2013-12-17 10:05:00,43.34,43.38,43.33,43.35,23800.0,30.1336,30.1614,30.1266,30.1405,23800.0
2013-12-17 10:10:00,43.35,43.38,43.3,43.33,32200.0,30.1405,30.1614,30.1057,30.1266,32200.0
2013-12-17 10:15:00,43.35,43.43,43.34,43.41,44200.0,30.1405,30.1961,30.1336,30.1822,44200.0
2013-12-17 10:20:00,43.4,43.52,43.4,43.5,25800.0,30.1753,30.2587,30.1753,30.2448,25800.0
2013-12-17 10:25:00,43.49,43.55,43.46,43.51,43400.0,30.2379,30.2796,30.217,30.2518,43400.0
2013-12-17 10:30:00,43.5,43.51,43.46,43.48,23200.0,30.2448,30.2518,30.217,30.2309,23200.0
2013-12-17 10:35:00,43.48,43.6,43.46,43.6,22400.0,30.2309,30.3143,30.217,30.3143,22400.0
2013-12-17 10:40:00,43.59,43.6,43.56,43.56,13000.0,30.3074,30.3143,30.2865,30.2865,13000.0
2013-12-17 10:45:00,43.57,43.57,43.49,43.5,29000.0,30.2935,30.2935,30.2379,30.2448,29000.0
2013-12-17 10:50:00,43.5,43.56,43.49,43.54,22000.0,30.2448,30.2865,30.2379,30.2726,22000.0
2013-12-17 10:55:00,43.52,43.56,43.49,43.56,27200.0,30.2587,30.2865,30.2379,30.2865,27200.0
2013-12-17 11:00:00,43.56,43.58,43.52,43.58,39200.0,30.2865,30.3004,30.2587,30.3004,39200.0
2013-12-17 11:05:00,43.57,43.59,43.56,43.59,21600.0,30.2935,30.3074,30.2865,30.3074,21600.0
2013-12-17 11:10:00,43.58,43.59,43.52,43.52,37200.0,30.3004,30.3074,30.2587,30.2587,37200.0
2013-12-17 11:15:00,43.56,43.56,43.51,43.51,25600.0,30.2865,30.2865,30.2518,30.2518,25600.0
2013-12-17 11:20:00,43.52,43.52,43.44,43.44,37000.0,30.2587,30.2587,30.2031,30.2031,37000.0
2013-12-17 11:25:00,43.46,43.48,43.4,43.41,26800.0,30.217,30.2309,30.1753,30.1822,26800.0
2013-12-17 11:30:00,43.41,43.45,43.35,43.36,41800.0,30.1822,30.21,30.1405,30.1475,41800.0
2013-12-17 11:35:00,43.36,43.42,43.35,43.42,28200.0,30.1475,30.1892,30.1405,30.1892,28200.0
2013-12-17 11:40:00,43.41,43.44,43.4,43.44,21800.0,30.1822,30.2031,30.1753,30.2031,21800.0
2013-12-17 11:45:00,43.44,43.49,43.44,43.47,16200.0,30.2031,30.2379,30.2031,30.2239,16200.0
2013-12-17 11:50:00,43.48,43.48,43.45,43.46,18200.0,30.2309,30.2309,30.21,30.217,18200.0
2013-12-17 11:55:00,43.46,43.46,43.4,43.42,26400.0,30.217,30.217,30.1753,30.1892,26400.0
2013-12-17 12:00:00,43.42,43.42,43.35,43.36,18200.0,30.1892,30.1892,30.1405,30.1475,18200.0
2013-12-17 12:05:00,43.36,43.37,43.33,43.33,12000.0,30.1475,30.1544,30.1266,30.1266,12000.0
2013-12-17 12:10:00,43.33,43.38,43.31,43.33,15800.0,30.1266,30.1614,30.1127,30.1266,15800.0
2013-12-17 12:15:00,43.33,43.34,43.3,43.3,13000.0,30.1266,30.1336,30.1057,30.1057,13000.0
2013-12-17 12:20:00,43.3,43.3,43.23,43.23,24000.0,30.1057,30.1057,30.0571,30.0571,24000.0
2013-12-17 12:25:00,43.24,43.24,43.23,43.23,11000.0,30.064,30.064,30.0571,30.0571,11000.0
2013-12-17 12:30:00,43.24,43.27,43.23,43.23,15200.0,30.064,30.0849,30.0571,30.0571,15200.0
2013-12-17 12:35:00,43.23,43.26,43.21,43.26,27600.0,30.0571,30.0779,30.0432,30.0779,27600.0
2013-12-17 12:40:00,43.26,43.28,43.24,43.28,15800.0,30.0779,30.0918,30.064,30.0918,15800.0
2013-12-17 12:45:00,43.29,43.36,43.28,43.34,24600.0,30.0988,30.1475,30.0918,30.1336,24600.0
2013-12-17 12:50:00,43.35,43.37,43.33,43.34,14400.0,30.1405,30.1544,30.1266,30.1336,14400.0
2013-12-17 12:55:00,43.34,43.38,43.34,43.38,7200.0,30.1336,30.1614,30.1336,30.1614,7200.0
2013-12-17 13:00:00,43.35,43.37,43.35,43.36,10200.0,30.1405,30.1544,30.1405,30.1475,10200.0
2013-12-17 13:05:00,43.35,43.36,43.31,43.31,12800.0,30.1405,30.1475,30.1127,30.1127,12800.0
2013-12-17 13:10:00,43.32,43.32,43.29,43.3,12800.0,30.1197,30.1197,30.0988,30.1057,12800.0
2013-12-17 13:15:00,43.29,43.3,43.27,43.3,9600.0,30.0988,30.1057,30.0849,30.1057,9600.0
2013-12-17 13:20:00,43.3,43.3,43.28,43.29,10800.0,30.1057,30.1057,30.0918,30.0988,10800.0
2013-12-17 13:25:00,43.3,43.32,43.3,43.32,10800.0,30.1057,30.1197,30.1057,30.1197,10800.0
2013-12-17 13:30:00,43.32,43.38,43.31,43.38,76000.0,30.1197,30.1614,30.1127,30.1614,76000.0
2013-12-17 13:35:00,43.38,43.41,43.38,43.4,6800.0,30.1614,30.1822,30.1614,30.1753,6800.0
2013-12-17 13:40:00,43.4,43.4,43.37,43.37,27400.0,30.1753,30.1753,30.1544,30.1544,27400.0
2013-12-17 13:45:00,43.37,43.4,43.37,43.37,9000.0,30.1544,30.1753,30.1544,30.1544,9000.0
2013-12-17 13:50:00,43.37,43.38,43.35,43.38,13400.0,30.1544,30.1614,30.1405,30.1614,13400.0
2013-12-17 13:55:00,43.36,43.39,43.35,43.39,15200.0,30.1475,30.1683,30.1405,30.1683,15200.0
2013-12-17 14:00:00,43.4,43.42,43.38,43.4,14000.0,30.1753,30.1892,30.1614,30.1753,14000.0
2013-12-17 14:05:00,43.4,43.48,43.37,43.48,21600.0,30.1753,30.2309,30.1544,30.2309,21600.0
2013-12-17 14:10:00,43.49,43.53,43.49,43.49,18800.0,30.2379,30.2657,30.2379,30.2379,18800.0
2013-12-17 14:15:00,43.49,43.51,43.48,43.49,12600.0,30.2379,30.2518,30.2309,30.2379,12600.0
2013-12-17 14:20:00,43.49,43.52,43.49,43.52,20600.0,30.2379,30.2587,30.2379,30.2587,20600.0
2013-12-17 14:25:00,43.52,43.52,43.49,43.51,15400.0,30.2587,30.2587,30.2379,30.2518,15400.0
2013-12-17 14:30:00,43.51,43.52,43.5,43.52,33200.0,30.2518,30.2587,30.2448,30.2587,33200.0
2013-12-17 14:35:00,43.53,43.53,43.51,43.51,21200.0,30.2657,30.2657,30.2518,30.2518,21200.0
2013-12-17 14:40:00,43.51,43.51,43.49,43.51,31600.0,30.2518,30.2518,30.2379,30.2518,31600.0
2013-12-17 14:45:00,43.5,43.52,43.49,43.52,15400.0,30.2448,30.2587,30.2379,30.2587,15400.0
2013-12-17 14:50:00,43.51,43.52,43.48,43.49,23800.0,30.2518,30.2587,30.2309,30.2379,23800.0
2013-12-17 14:55:00,43.49,43.5,43.48,43.48,14600.0,30.2379,30.2448,30.2309,30.2309,14600.0
2013-12-17 15:00:00,43.48,43.51,43.48,43.49,18000.0,30.2309,30.2518,30.2309,30.2379,18000.0
2013-12-17 15:05:00,43.49,43.51,43.48,43.51,15000.0,30.2379,30.2518,30.2309,30.2518,15000.0
2013-12-17 15:10:00,43.5,43.52,43.49,43.51,24400.0,30.2448,30.2587,30.2379,30.2518,24400.0
2013-12-17 15:15:00,43.52,43.54,43.51,43.53,28800.0,30.2587,30.2726,30.2518,30.2657,28800.0
2013-12-17 15:20:00,43.53,43.56,43.52,43.54,24600.0,30.2657,30.2865,30.2587,30.2726,24600.0
2013-12-17 15:25:00,43.54,43.55,43.53,43.55,33400.0,30.2726,30.2796,30.2657,30.2796,33400.0
2013-12-17 15:30:00,43.55,43.56,43.52,43.53,55200.0,30.2796,30.2865,30.2587,30.2657,55200.0
2013-12-17 15:35:00,43.53,43.57,43.53,43.57,72200.0,30.2657,30.2935,30.2657,30.2935,72200.0
2013-12-17 15:40:00,43.57,43.66,43.57,43.65,95400.0,30.2935,30.356,30.2935,30.3491,95400.0
2013-12-17 15:45:00,43.66,43.66,43.6,43.62,135400.0,30.356,30.356,30.3143,30.3282,135400.0
2013-12-17 15:50:00,43.62,43.64,43.61,43.63,132600.0,30.3282,30.3421,30.3213,30.3352,132600.0
2013-12-17 15:55:00,43.63,43.63,43.62,43.63,196800.0,30.3352,30.3352,30.3282,30.3352,196800.0
2013-12-18 09:30:00,43.69,43.69,43.36,43.41,62800.0,30.3769,30.3769,30.1475,30.1822,62800.0
2013-12-18 09:35:00,43.43,43.67,43.41,43.6,62600.0,30.1961,30.363,30.1822,30.3143,62600.0
2013-12-18 09:40:00,43.6,43.68,43.57,43.68,35200.0,30.3143,30.37,30.2935,30.37,35200.0
2013-12-18 09:45:00,43.67,43.69,43.6,43.6,26400.0,30.363,30.3769,30.3143,30.3143,26400.0
2013-12-18 09:50:00,43.59,43.65,43.58,43.63,28000.0,30.3074,30.3491,30.3004,30.3352,28000.0
2013-12-18 09:55:00,43.63,43.73,43.6,43.69,28400.0,30.3352,30.4047,30.3143,30.3769,28400.0
2013-12-18 10:00:00,43.71,43.72,43.65,43.65,35400.0,30.3908,30.3978,30.3491,30.3491,35400.0
2013-12-18 10:05:00,43.65,43.66,43.59,43.63,20600.0,30.3491,30.356,30.3074,30.3352,20600.0
2013-12-18 10:10:00,43.63,43.64,43.59,43.61,18800.0,30.3352,30.3421,30.3074,30.3213,18800.0
2013-12-18 10:15:00,43.6,43.63,43.58,43.59,41800.0,30.3143,30.3352,30.3004,30.3074,41800.0
2013-12-18 10:20:00,43.58,43.59,43.49,43.59,40600.0,30.3004,30.3074,30.2379,30.3074,40600.0
2013-12-18 10:25:00,43.58,43.59,43.54,43.55,19400.0,30.3004,30.3074,30.2726,30.2796,19400.0
2013-12-18 10:30:00,43.55,43.55,43.49,43.51,30800.0,30.2796,30.2796,30.2379,30.2518,30800.0
2013-12-18 10:35:00,43.5,43.52,43.48,43.49,51000.0,30.2448,30.2587,30.2309,30.2379,51000.0
2013-12-18 10:40:00,43.49,43.51,43.48,43.51,67400.0,30.2379,30.2518,30.2309,30.2518,67400.0
2013-12-18 10:45:00,43.51,43.52,43.46,43.5,154200.0,30.2518,30.2587,30.217,30.2448,154200.0
2013-12-18 10:50:00,43.5,43.51,43.44,43.47,253400.0,30.2448,30.2518,30.2031,30.2239,253400.0
2013-12-18 10:55:00,43.47,43.52,43.47,43.51,41000.0,30.2239,30.2587,30.2239,30.2518,41000.0
2013-12-18 11:00:00,43.5,43.54,43.47,43.54,41800.0,30.2448,30.2726,30.2239,30.2726,41800.0
2013-12-18 11:05:00,43.54,43.56,43.5,43.54,197600.0,30.2726,30.2865,30.2448,30.2726,197600.0
2013-12-18 11:10:00,43.54,43.55,43.49,43.5,73600.0,30.2726,30.2796,30.2379,30.2448,73600.0
2013-12-18 11:15:00,43.49,43.52,43.49,43.51,82000.0,30.2379,30.2587,30.2379,30.2518,82000.0
2013-12-18 11:20:00,43.51,43.52,43.49,43.5,19200.0,30.2518,30.2587,30.2379,30.2448,19200.0
2013-12-18 11:25:00,43.49,43.5,43.47,43.49,12400.0,30.2379,30.2448,30.2239,30.2379,12400.0
2013-12-18 11:30:00,43.48,43.49,43.46,43.46,29200.0,30.2309,30.2379,30.217,30.217,29200.0
2013-12-18 11:35:00,43.47,43.51,43.45,43.49,42200.0,30.2239,30.2518,30.21,30.2379,42200.0
2013-12-18 11:40:00,43.49,43.49,43.45,43.47,18000.0,30.2379,30.2379,30.21,30.2239,18000.0
2013-12-18 11:45:00,43.47,43.5,43.45,43.47,48600.0,30.2239,30.2448,30.21,30.2239,48600.0
2013-12-18 11:50:00,43.46,43.47,43.43,43.44,39200.0,30.217,30.2239,30.1961,30.2031,39200.0
2013-12-18 11:55:00,43.45,43.49,43.43,43.43,54600.0,30.21,30.2379,30.1961,30.1961,54600.0
2013-12-18 12:00:00,43.43,43.49,43.43,43.49,45400.0,30.1961,30.2379,30.1961,30.2379,45400.0
2013-12-18 12:05:00,43.5,43.52,43.46,43.46,40200.0,30.2448,30.2587,30.217,30.217,40200.0
2013-12-18 12:10:00,43.47,43.47,43.44,43.47,40600.0,30.2239,30.2239,30.2031,30.2239,40600.0
2013-12-18 12:15:00,43.47,43.5,43.45,43.47,69800.0,30.2239,30.2448,30.21,30.2239,69800.0
2013-12-18 12:20:00,43.47,43.5,43.47,43.47,16000.0,30.2239,30.2448,30.2239,30.2239,16000.0
2013-12-18 12:25:00,43.46,43.48,43.44,43.47,48800.0,30.217,30.2309,30.2031,30.2239,48800.0
2013-12-18 12:30:00,43.46,43.5,43.45,43.46,68600.0,30.217,30.2448,30.21,30.217,68600.0
2013-12-18 12:35:00,43.46,43.49,43.45,43.45,18000.0,30.217,30.2379,30.21,30.21,18000.0
2013-12-18 12:40:00,43.45,43.48,43.45,43.47,37600.0,30.21,30.2309,30.21,30.2239,37600.0
2013-12-18 12:45:00,43.48,43.5,43.47,43.47,42400.0,30.2309,30.2448,30.2239,30.2239,42400.0
2013-12-18 12:50:00,43.47,43.48,43.46,43.47,24000.0,30.2239,30.2309,30.217,30.2239,24000.0
2013-12-18 12:55:00,43.46,43.47,43.44,43.46,90200.0,30.217,30.2239,30.2031,30.217,90200.0
2013-12-18 13:00:00,43.46,43.49,43.44,43.48,123600.0,30.217,30.2379,30.2031,30.2309,123600.0
2013-12-18 13:05:00,43.48,43.48,43.33,43.33,128600.0,30.2309,30.2309,30.1266,30.1266,128600.0
2013-12-18 13:10:00,43.33,43.33,43.21,43.23,75800.0,30.1266,30.1266,30.0432,30.0571,75800.0
2013-12-18 13:15:00,43.23,43.26,43.19,43.24,31800.0,30.0571,30.0779,30.0293,30.064,31800.0
2013-12-18 13:20:00,43.24,43.26,43.23,43.23,7000.0,30.064,30.0779,30.0571,30.0571,7000.0
2013-12-18 13:25:00,43.23,43.23,43.14,43.14,28600.0,30.0571,30.0571,29.9945,29.9945,28600.0
2013-12-18 13:30:00,43.14,43.18,43.12,43.12,52400.0,29.9945,30.0223,29.9806,29.9806,52400.0
2013-12-18 13:35:00,43.11,43.2,43.11,43.16,68400.0,29.9736,30.0362,29.9736,30.0084,68400.0
2013-12-18 13:40:00,43.16,43.18,43.15,43.16,27800.0,30.0084,30.0223,30.0015,30.0084,27800.0
2013-12-18 13:45:00,43.15,43.17,43.12,43.13,26200.0,30.0015,30.0154,29.9806,29.9875,26200.0
2013-12-18 13:50:00,43.13,43.14,43.06,43.08,46800.0,29.9875,29.9945,29.9389,29.9528,46800.0
2013-12-18 13:55:00,43.08,43.32,43.05,43.24,53800.0,29.9528,30.1197,29.9319,30.064,53800.0
2013-12-18 14:00:00,43.21,43.41,43.0,43.36,136200.0,30.0432,30.1822,29.8972,30.1475,136200.0
2013-12-18 14:05:00,43.33,43.71,43.32,43.59,91200.0,30.1266,30.3908,30.1197,30.3074,91200.0
2013-12-18 14:10:00,43.59,43.69,43.45,43.49,80000.0,30.3074,30.3769,30.21,30.2379,80000.0
2013-12-18 14:15:00,43.5,43.52,43.37,43.49,52400.0,30.2448,30.2587,30.1544,30.2379,52400.0
2013-12-18 14:20:00,43.49,43.88,43.45,43.73,104200.0,30.2379,30.509,30.21,30.4047,104200.0
2013-12-18 14:25:00,43.74,43.76,43.67,43.7,45200.0,30.4117,30.4256,30.363,30.3839,45200.0
2013-12-18 14:30:00,43.73,43.83,43.69,43.77,80200.0,30.4047,30.4742,30.3769,30.4325,80200.0
2013-12-18 14:35:00,43.8,44.13,43.8,44.13,87400.0,30.4534,30.6828,30.4534,30.6828,87400.0
2013-12-18 14:40:00,44.15,44.18,44.0,44.04,90600.0,30.6967,30.7176,30.5924,30.6203,90600.0
2013-12-18 14:45:00,44.06,44.1,43.96,43.96,53400.0,30.6342,30.662,30.5646,30.5646,53400.0
2013-12-18 14:50:00,43.98,44.01,43.87,43.94,79600.0,30.5785,30.5994,30.5021,30.5507,79600.0
2013-12-18 14:55:00,43.94,44.03,43.93,43.96,46000.0,30.5507,30.6133,30.5438,30.5646,46000.0
2013-12-18 15:00:00,43.96,43.96,43.87,43.94,54000.0,30.5646,30.5646,30.5021,30.5507,54000.0
2013-12-18 15:05:00,43.95,44.02,43.95,44.01,49800.0,30.5577,30.6064,30.5577,30.5994,49800.0
2013-12-18 15:10:00,44.01,44.17,44.01,44.17,70200.0,30.5994,30.7106,30.5994,30.7106,70200.0
2013-12-18 15:15:00,44.16,44.2,44.13,44.17,41800.0,30.7037,30.7315,30.6828,30.7106,41800.0
2013-12-18 15:20:00,44.17,44.18,44.1,44.11,51200.0,30.7106,30.7176,30.662,30.6689,51200.0
2013-12-18 15:25:00,44.11,44.11,43.99,44.02,32600.0,30.6689,30.6689,30.5855,30.6064,32600.0
2013-12-18 15:30:00,44.02,44.05,44.01,44.02,79200.0,30.6064,30.6272,30.5994,30.6064,79200.0
2013-12-18 15:35:00,44.03,44.21,44.02,44.21,51000.0,30.6133,30.7385,30.6064,30.7385,51000.0
2013-12-18 15:40:00,44.19,44.24,44.17,44.21,63000.0,30.7245,30.7593,30.7106,30.7385,63000.0
2013-12-18 15:45:00,44.21,44.22,44.09,44.1,95400.0,30.7385,30.7454,30.655,30.662,95400.0
2013-12-18 15:50:00,44.09,44.13,44.09,44.11,94400.0,30.655,30.6828,30.655,30.6689,94400.0
2013-12-18 15:55:00,44.11,44.24,44.11,44.23,181000.0,30.6689,30.7593,30.6689,30.7524,181000.0
2013-12-19 09:30:00,43.96,44.03,43.73,43.79,62600.0,30.5646,30.6133,30.4047,30.4464,62600.0
2013-12-19 09:35:00,43.82,43.87,43.56,43.76,30200.0,30.4673,30.5021,30.2865,30.4256,30200.0
2013-12-19 09:40:00,43.71,43.74,43.63,43.7,20600.0,30.3908,30.4117,30.3352,30.3839,20600.0
2013-12-19 09:45:00,43.71,43.75,43.66,43.69,44200.0,30.3908,30.4186,30.356,30.3769,44200.0
2013-12-19 09:50:00,43.69,43.71,43.66,43.67,60200.0,30.3769,30.3908,30.356,30.363,60200.0
2013-12-19 09:55:00,43.67,43.74,43.66,43.74,28000.0,30.363,30.4117,30.356,30.4117,28000.0
2013-12-19 10:00:00,43.74,43.87,43.74,43.84,50000.0,30.4117,30.5021,30.4117,30.4812,50000.0
2013-12-19 10:05:00,43.82,43.83,43.7,43.77,26400.0,30.4673,30.4742,30.3839,30.4325,26400.0
2013-12-19 10:10:00,43.78,43.8,43.73,43.74,21600.0,30.4395,30.4534,30.4047,30.4117,21600.0
2013-12-19 10:15:00,43.73,43.8,43.72,43.79,21200.0,30.4047,30.4534,30.3978,30.4464,21200.0
2013-12-19 10:20:00,43.8,43.92,43.8,43.9,21400.0,30.4534,30.5368,30.4534,30.5229,21400.0
2013-12-19 10:25:00,43.91,43.96,43.85,43.9,37200.0,30.5299,30.5646,30.4882,30.5229,37200.0
2013-12-19 10:30:00,43.88,43.92,43.85,43.91,21400.0,30.509,30.5368,30.4882,30.5299,21400.0
2013-12-19 10:35:00,43.92,43.99,43.92,43.96,13000.0,30.5368,30.5855,30.5368,30.5646,13000.0
2013-12-19 10:40:00,43.95,43.97,43.9,43.96,25600.0,30.5577,30.5716,30.5229,30.5646,25600.0
2013-12-19 10:45:00,43.96,44.01,43.93,43.99,15200.0,30.5646,30.5994,30.5438,30.5855,15200.0
2013-12-19 10:50:00,43.98,44.03,43.96,44.03,30200.0,30.5785,30.6133,30.5646,30.6133,30200.0
2013-12-19 10:55:00,44.03,44.1,44.01,44.04,13400.0,30.6133,30.662,30.5994,30.6203,13400.0
2013-12-19 11:00:00,44.04,44.04,43.99,44.02,20200.0,30.6203,30.6203,30.5855,30.6064,20200.0
2013-12-19 11:05:00,44.0,44.05,44.0,44.04,13400.0,30.5924,30.6272,30.5924,30.6203,13400.0
2013-12-19 11:10:00,44.04,44.07,44.01,44.07,18000.0,30.6203,30.6411,30.5994,30.6411,18000.0
2013-12-19 11:15:00,44.05,44.07,44.02,44.07,11200.0,30.6272,30.6411,30.6064,30.6411,11200.0
2013-12-19 11:20:00,44.07,44.09,44.06,44.09,38000.0,30.6411,30.655,30.6342,30.655,38000.0
2013-12-19 11:25:00,44.08,44.17,44.08,44.17,34600.0,30.6481,30.7106,30.6481,30.7106,34600.0
2013-12-19 11:30:00,44.16,44.22,44.14,44.14,15600.0,30.7037,30.7454,30.6898,30.6898,15600.0
2013-12-19 11:35:00,44.16,44.17,44.12,44.14,13200.0,30.7037,30.7106,30.6759,30.6898,13200.0
2013-12-19 11:40:00,44.15,44.2,44.14,44.14,9200.0,30.6967,30.7315,30.6898,30.6898,9200.0
2013-12-19 11:45:00,44.14,44.2,44.14,44.16,17200.0,30.6898,30.7315,30.6898,30.7037,17200.0
2013-12-19 11:50:00,44.17,44.17,44.12,44.13,32200.0,30.7106,30.7106,30.6759,30.6828,32200.0
2013-12-19 11:55:00,44.13,44.15,44.11,44.12,23000.0,30.6828,30.6967,30.6689,30.6759,23000.0
2013-12-19 12:00:00,44.12,44.12,44.03,44.03,18600.0,30.6759,30.6759,30.6133,30.6133,18600.0
2013-12-19 12:05:00,44.02,44.07,44.02,44.05,24000.0,30.6064,30.6411,30.6064,30.6272,24000.0
2013-12-19 12:10:00,44.05,44.07,44.01,44.01,33000.0,30.6272,30.6411,30.5994,30.5994,33000.0
2013-12-19 12:15:00,44.01,44.08,44.0,44.08,14600.0,30.5994,30.6481,30.5924,30.6481,14600.0
2013-12-19 12:20:00,44.07,44.13,44.06,44.12,19800.0,30.6411,30.6828,30.6342,30.6759,19800.0
2013-12-19 12:25:00,44.12,44.12,44.06,44.07,19800.0,30.6759,30.6759,30.6342,30.6411,19800.0
2013-12-19 12:30:00,44.07,44.08,44.05,44.07,14000.0,30.6411,30.6481,30.6272,30.6411,14000.0
2013-12-19 12:35:00,44.07,44.09,44.0,44.0,23800.0,30.6411,30.655,30.5924,30.5924,23800.0
2013-12-19 12:40:00,44.0,44.04,43.99,44.04,13800.0,30.5924,30.6203,30.5855,30.6203,13800.0
2013-12-19 12:45:00,44.04,44.08,44.04,44.08,18600.0,30.6203,30.6481,30.6203,30.6481,18600.0
2013-12-19 12:50:00,44.08,44.08,44.06,44.06,18200.0,30.6481,30.6481,30.6342,30.6342,18200.0
2013-12-19 12:55:00,44.05,44.09,44.05,44.08,19000.0,30.6272,30.655,30.6272,30.6481,19000.0
2013-12-19 13:00:00,44.08,44.14,44.07,44.08,47200.0,30.6481,30.6898,30.6411,30.6481,47200.0
2013-12-19 13:05:00,44.09,44.17,44.08,44.12,28800.0,30.655,30.7106,30.6481,30.6759,28800.0
2013-12-19 13:10:00,44.12,44.15,44.12,44.13,10000.0,30.6759,30.6967,30.6759,30.6828,10000.0
2013-12-19 13:15:00,44.13,44.18,44.1,44.12,20800.0,30.6828,30.7176,30.662,30.6759,20800.0
2013-12-19 13:20:00,44.13,44.16,44.1,44.15,15200.0,30.6828,30.7037,30.662,30.6967,15200.0
2013-12-19 13:25:00,44.15,44.18,44.12,44.12,11000.0,30.6967,30.7176,30.6759,30.6759,11000.0
2013-12-19 13:30:00,44.13,44.17,44.11,44.11,13400.0,30.6828,30.7106,30.6689,30.6689,13400.0
2013-12-19 13:35:00,44.12,44.13,44.08,44.1,18600.0,30.6759,30.6828,30.6481,30.662,18600.0
2013-12-19 13:40:00,44.12,44.13,44.09,44.1,17200.0,30.6759,30.6828,30.655,30.662,17200.0
2013-12-19 13:45:00,44.1,44.13,44.08,44.1,20800.0,30.662,30.6828,30.6481,30.662,20800.0
2013-12-19 13:50:00,44.1,44.13,44.1,44.1,22400.0,30.662,30.6828,30.662,30.662,22400.0
2013-12-19 13:55:00,44.1,44.13,44.1,44.13,26000.0,30.662,30.6828,30.662,30.6828,26000.0
2013-12-19 14:00:00,44.13,44.14,44.08,44.08,25000.0,30.6828,30.6898,30.6481,30.6481,25000.0
2013-12-19 14:05:00,44.1,44.17,44.1,44.12,37400.0,30.662,30.7106,30.662,30.6759,37400.0
2013-12-19 14:10:00,44.11,44.13,44.1,44.12,32000.0,30.6689,30.6828,30.662,30.6759,32000.0
2013-12-19 14:15:00,44.11,44.13,44.1,44.13,23800.0,30.6689,30.6828,30.662,30.6828,23800.0
2013-12-19 14:20:00,44.12,44.13,44.1,44.11,32600.0,30.6759,30.6828,30.662,30.6689,32600.0
2013-12-19 14:25:00,44.11,44.13,44.1,44.13,40800.0,30.6689,30.6828,30.662,30.6828,40800.0
2013-12-19 14:30:00,44.12,44.17,44.1,44.16,27600.0,30.6759,30.7106,30.662,30.7037,27600.0
2013-12-19 14:35:00,44.16,44.17,44.13,44.16,15600.0,30.7037,30.7106,30.6828,30.7037,15600.0
2013-12-19 14:40:00,44.16,44.19,44.13,44.14,28400.0,30.7037,30.7245,30.6828,30.6898,28400.0
2013-12-19 14:45:00,44.13,44.15,44.12,44.13,15400.0,30.6828,30.6967,30.6759,30.6828,15400.0
2013-12-19 14:50:00,44.12,44.18,44.1,44.18,30000.0,30.6759,30.7176,30.662,30.7176,30000.0
2013-12-19 14:55:00,44.18,44.19,44.14,44.17,22800.0,30.7176,30.7245,30.6898,30.7106,22800.0
2013-12-19 15:00:00,44.16,44.19,44.15,44.19,18200.0,30.7037,30.7245,30.6967,30.7245,18200.0
2013-12-19 15:05:00,44.19,44.2,44.17,44.17,9600.0,30.7245,30.7315,30.7106,30.7106,9600.0
2013-12-19 15:10:00,44.17,44.19,44.16,44.17,19200.0,30.7106,30.7245,30.7037,30.7106,19200.0
2013-12-19 15:15:00,44.17,44.18,44.14,44.17,16800.0,30.7106,30.7176,30.6898,30.7106,16800.0
2013-12-19 15:20:00,44.17,44.17,44.13,44.13,20800.0,30.7106,30.7106,30.6828,30.6828,20800.0
2013-12-19 15:25:00,44.12,44.15,44.11,44.13,24800.0,30.6759,30.6967,30.6689,30.6828,24800.0
2013-12-19 15:30:00,44.12,44.16,44.12,44.14,21400.0,30.6759,30.7037,30.6759,30.6898,21400.0
2013-12-19 15:35:00,44.15,44.21,44.13,44.19,36800.0,30.6967,30.7385,30.6828,30.7245,36800.0
2013-12-19 15:40:00,44.2,44.21,44.15,44.15,28000.0,30.7315,30.7385,30.6967,30.6967,28000.0
2013-12-19 15:45:00,44.14,44.15,44.09,44.11,80600.0,30.6898,30.6967,30.655,30.6689,80600.0
2013-12-19 15:50:00,44.12,44.14,44.11,44.13,78200.0,30.6759,30.6898,30.6689,30.6828,78200.0
2013-12-19 15:55:00,44.13,44.18,44.13,44.16,110200.0,30.6828,30.7176,30.6828,30.7037,110200.0
2013-12-20 09:30:00,44.23,44.5,44.23,44.37,449000.0,30.7524,30.9401,30.7524,30.8497,449000.0
2013-12-20 09:35:00,44.37,44.66,44.37,44.62,41200.0,30.8497,31.0513,30.8497,31.0235,41200.0
2013-12-20 09:40:00,44.57,44.59,44.43,44.51,38400.0,30.9888,31.0027,30.8914,30.947,38400.0
2013-12-20 09:45:00,44.5,44.73,44.5,44.7,33600.0,30.9401,31.1,30.9401,31.0791,33600.0
2013-12-20 09:50:00,44.67,44.73,44.62,44.68,24800.0,31.0583,31.1,31.0235,31.0652,24800.0
2013-12-20 09:55:00,44.68,44.71,44.6,44.7,20000.0,31.0652,31.0861,31.0096,31.0791,20000.0
2013-12-20 10:00:00,44.7,44.7,44.6,44.64,25200.0,31.0791,31.0791,31.0096,31.0374,25200.0
2013-12-20 10:05:00,44.6,44.7,44.6,44.69,18400.0,31.0096,31.0791,31.0096,31.0722,18400.0
2013-12-20 10:10:00,44.66,44.67,44.6,44.62,40800.0,31.0513,31.0583,31.0096,31.0235,40800.0
2013-12-20 10:15:00,44.61,44.62,44.57,44.6,28400.0,31.0166,31.0235,30.9888,31.0096,28400.0
2013-12-20 10:20:00,44.6,44.65,44.6,44.62,16400.0,31.0096,31.0444,31.0096,31.0235,16400.0
2013-12-20 10:25:00,44.63,44.63,44.49,44.55,39400.0,31.0305,31.0305,30.9331,30.9749,39400.0
2013-12-20 10:30:00,44.52,44.55,44.49,44.52,20000.0,30.954,30.9749,30.9331,30.954,20000.0
2013-12-20 10:35:00,44.52,44.52,44.45,44.49,38600.0,30.954,30.954,30.9053,30.9331,38600.0
2013-12-20 10:40:00,44.51,44.58,44.5,44.58,16400.0,30.947,30.9957,30.9401,30.9957,16400.0
2013-12-20 10:45:00,44.59,44.68,44.58,44.63,27600.0,31.0027,31.0652,30.9957,31.0305,27600.0
2013-12-20 10:50:00,44.6,44.63,44.55,44.55,14000.0,31.0096,31.0305,30.9749,30.9749,14000.0
2013-12-20 10:55:00,44.54,44.54,44.49,44.52,11200.0,30.9679,30.9679,30.9331,30.954,11200.0
2013-12-20 11:00:00,44.49,44.54,44.45,44.53,14400.0,30.9331,30.9679,30.9053,30.9609,14400.0
2013-12-20 11:05:00,44.52,44.63,44.52,44.63,10400.0,30.954,31.0305,30.954,31.0305,10400.0
2013-12-20 11:10:00,44.63,44.66,44.62,44.66,18000.0,31.0305,31.0513,31.0235,31.0513,18000.0
2013-12-20 11:15:00,44.67,44.7,44.66,44.67,9200.0,31.0583,31.0791,31.0513,31.0583,9200.0
2013-12-20 11:20:00,44.67,44.68,44.65,44.66,13400.0,31.0583,31.0652,31.0444,31.0513,13400.0
2013-12-20 11:25:00,44.67,44.7,44.66,44.69,28600.0,31.0583,31.0791,31.0513,31.0722,28600.0
2013-12-20 11:30:00,44.7,44.74,44.69,44.71,25200.0,31.0791,31.107,31.0722,31.0861,25200.0
2013-12-20 11:35:00,44.72,44.76,44.7,44.75,17000.0,31.093,31.1209,31.0791,31.1139,17000.0
2013-12-20 11:40:00,44.76,44.8,44.76,44.77,19200.0,31.1209,31.1487,31.1209,31.1278,19200.0
2013-12-20 11:45:00,44.79,44.81,44.77,44.81,14200.0,31.1417,31.1556,31.1278,31.1556,14200.0
2013-12-20 11:50:00,44.81,44.87,44.81,44.86,22600.0,31.1556,31.1973,31.1556,31.1904,22600.0
2013-12-20 11:55:00,44.85,44.85,44.75,44.76,18600.0,31.1834,31.1834,31.1139,31.1209,18600.0
2013-12-20 12:00:00,44.76,44.76,44.74,44.74,18400.0,31.1209,31.1209,31.107,31.107,18400.0
2013-12-20 12:05:00,44.74,44.82,44.74,44.8,51200.0,31.107,31.1626,31.107,31.1487,51200.0
2013-12-20 12:10:00,44.8,44.85,44.8,44.82,28600.0,31.1487,31.1834,31.1487,31.1626,28600.0
2013-12-20 12:15:00,44.81,44.88,44.8,44.87,51800.0,31.1556,31.2043,31.1487,31.1973,51800.0
2013-12-20 12:20:00,44.84,44.99,44.83,44.99,47400.0,31.1765,31.2808,31.1695,31.2808,47400.0
2013-12-20 12:25:00,44.98,44.99,44.95,44.98,50400.0,31.2738,31.2808,31.253,31.2738,50400.0
2013-12-20 12:30:00,44.97,45.03,44.97,45.03,61800.0,31.2669,31.3086,31.2669,31.3086,61800.0
2013-12-20 12:35:00,45.02,45.05,45.01,45.02,27200.0,31.3016,31.3225,31.2947,31.3016,27200.0
2013-12-20 12:40:00,45.03,45.21,45.01,45.08,137600.0,31.3086,31.4337,31.2947,31.3434,137600.0
2013-12-20 12:45:00,45.07,45.09,45.02,45.09,25200.0,31.3364,31.3503,31.3016,31.3503,25200.0
2013-12-20 12:50:00,45.09,45.09,45.03,45.05,27200.0,31.3503,31.3503,31.3086,31.3225,27200.0
2013-12-20 12:55:00,45.06,45.16,45.02,45.04,45000.0,31.3294,31.399,31.3016,31.3155,45000.0
2013-12-20 13:00:00,45.02,45.06,45.02,45.04,24800.0,31.3016,31.3294,31.3016,31.3155,24800.0
2013-12-20 13:05:00,45.02,45.08,45.02,45.05,28800.0,31.3016,31.3434,31.3016,31.3225,28800.0
2013-12-20 13:10:00,45.05,45.07,45.04,45.06,41400.0,31.3225,31.3364,31.3155,31.3294,41400.0
2013-12-20 13:15:00,45.05,45.07,45.02,45.03,9000.0,31.3225,31.3364,31.3016,31.3086,9000.0
2013-12-20 13:20:00,45.02,45.05,45.01,45.04,42800.0,31.3016,31.3225,31.2947,31.3155,42800.0
2013-12-20 13:25:00,45.04,45.06,45.04,45.06,66400.0,31.3155,31.3294,31.3155,31.3294,66400.0
2013-12-20 13:30:00,45.06,45.07,45.02,45.04,54200.0,31.3294,31.3364,31.3016,31.3155,54200.0
2013-12-20 13:35:00,45.05,45.07,45.04,45.06,27800.0,31.3225,31.3364,31.3155,31.3294,27800.0
2013-12-20 13:40:00,45.06,45.07,45.03,45.03,30000.0,31.3294,31.3364,31.3086,31.3086,30000.0
2013-12-20 13:45:00,45.03,45.06,45.03,45.04,22400.0,31.3086,31.3294,31.3086,31.3155,22400.0
2013-12-20 13:50:00,45.04,45.07,45.04,45.07,21000.0,31.3155,31.3364,31.3155,31.3364,21000.0
2013-12-20 13:55:00,45.06,45.17,45.05,45.1,38600.0,31.3294,31.4059,31.3225,31.3573,38600.0
2013-12-20 14:00:00,45.1,45.1,45.02,45.04,38400.0,31.3573,31.3573,31.3016,31.3155,38400.0
2013-12-20 14:05:00,45.04,45.05,45.02,45.04,24600.0,31.3155,31.3225,31.3016,31.3155,24600.0
2013-12-20 14:10:00,45.04,45.05,45.03,45.03,23200.0,31.3155,31.3225,31.3086,31.3086,23200.0
2013-12-20 14:15:00,45.02,45.02,44.93,44.96,31800.0,31.3016,31.3016,31.2391,31.2599,31800.0
2013-12-20 14:20:00,44.96,44.96,44.92,44.94,10800.0,31.2599,31.2599,31.2321,31.246,10800.0
2013-12-20 14:25:00,44.93,44.94,44.85,44.85,12000.0,31.2391,31.246,31.1834,31.1834,12000.0
2013-12-20 14:30:00,44.85,44.9,44.85,44.85,26200.0,31.1834,31.2182,31.1834,31.1834,26200.0
2013-12-20 14:35:00,44.85,44.86,44.77,44.84,67200.0,31.1834,31.1904,31.1278,31.1765,67200.0
2013-12-20 14:40:00,44.84,44.84,44.8,44.81,12000.0,31.1765,31.1765,31.1487,31.1556,12000.0
2013-12-20 14:45:00,44.83,44.87,44.82,44.87,20000.0,31.1695,31.1973,31.1626,31.1973,20000.0
2013-12-20 14:50:00,44.85,44.86,44.77,44.78,12200.0,31.1834,31.1904,31.1278,31.1348,12200.0
2013-12-20 14:55:00,44.77,44.79,44.76,44.77,13400.0,31.1278,31.1417,31.1209,31.1278,13400.0
2013-12-20 15:00:00,44.76,44.78,44.74,44.74,644400.0,31.1209,31.1348,31.107,31.107,644400.0
2013-12-20 15:05:00,44.74,44.87,44.73,44.86,43400.0,31.107,31.1973,31.1,31.1904,43400.0
2013-12-20 15:10:00,44.86,44.9,44.85,44.9,35800.0,31.1904,31.2182,31.1834,31.2182,35800.0
2013-12-20 15:15:00,44.9,44.91,44.87,44.88,17600.0,31.2182,31.2252,31.1973,31.2043,17600.0
2013-12-20 15:20:00,44.88,44.88,44.82,44.83,20600.0,31.2043,31.2043,31.1626,31.1695,20600.0
2013-12-20 15:25:00,44.83,44.83,44.77,44.81,84800.0,31.1695,31.1695,31.1278,31.1556,84800.0
2013-12-20 15:30:00,44.81,44.83,44.79,44.81,41200.0,31.1556,31.1695,31.1417,31.1556,41200.0
2013-12-20 15:35:00,44.8,44.82,44.77,44.81,56000.0,31.1487,31.1626,31.1278,31.1556,56000.0
2013-12-20 15:40:00,44.81,44.86,44.78,44.78,40400.0,31.1556,31.1904,31.1348,31.1348,40400.0
2013-12-20 15:45:00,44.78,44.82,44.77,44.81,72600.0,31.1348,31.1626,31.1278,31.1556,72600.0
2013-12-20 15:50:00,44.82,44.85,44.82,44.85,72200.0,31.1626,31.1834,31.1626,31.1834,72200.0
2013-12-20 15:55:00,44.85,44.93,44.85,44.9,152800.0,31.1834,31.2391,31.1834,31.2182,152800.0
2013-12-23 09:30:00,44.99,45.13,44.84,44.88,80000.0,31.2808,31.3781,31.1765,31.2043,80000.0
2013-12-23 09:35:00,44.88,44.91,44.52,44.58,105200.0,31.2043,31.2252,30.954,30.9957,105200.0
2013-12-23 09:40:00,44.6,44.6,44.38,44.47,83000.0,31.0096,31.0096,30.8567,30.9192,83000.0
2013-12-23 09:45:00,44.46,44.53,44.38,44.44,77400.0,30.9123,30.9609,30.8567,30.8984,77400.0
2013-12-23 09:50:00,44.46,44.56,44.42,44.49,41400.0,30.9123,30.9818,30.8845,30.9331,41400.0
2013-12-23 09:55:00,44.49,44.49,44.4,44.45,22800.0,30.9331,30.9331,30.8706,30.9053,22800.0
2013-12-23 10:00:00,44.43,44.56,44.41,44.56,88600.0,30.8914,30.9818,30.8775,30.9818,88600.0
2013-12-23 10:05:00,44.54,44.56,44.43,44.49,91200.0,30.9679,30.9818,30.8914,30.9331,91200.0
2013-12-23 10:10:00,44.45,44.55,44.43,44.48,29000.0,30.9053,30.9749,30.8914,30.9262,29000.0
2013-12-23 10:15:00,44.48,44.53,44.45,44.52,23200.0,30.9262,30.9609,30.9053,30.954,23200.0
2013-12-23 10:20:00,44.51,44.59,44.5,44.59,15800.0,30.947,31.0027,30.9401,31.0027,15800.0
2013-12-23 10:25:00,44.55,44.55,44.4,44.42,76800.0,30.9749,30.9749,30.8706,30.8845,76800.0
2013-12-23 10:30:00,44.42,44.43,44.35,44.4,22200.0,30.8845,30.8914,30.8358,30.8706,22200.0
2013-12-23 10:35:00,44.41,44.41,44.33,44.35,18400.0,30.8775,30.8775,30.8219,30.8358,18400.0
2013-12-23 10:40:00,44.37,44.47,44.37,44.47,9400.0,30.8497,30.9192,30.8497,30.9192,9400.0
2013-12-23 10:45:00,44.45,44.49,44.4,44.47,17800.0,30.9053,30.9331,30.8706,30.9192,17800.0
2013-12-23 10:50:00,44.47,44.56,44.47,44.52,10800.0,30.9192,30.9818,30.9192,30.954,10800.0
2013-12-23 10:55:00,44.52,44.59,44.52,44.58,9400.0,30.954,31.0027,30.954,30.9957,9400.0
2013-12-23 11:00:00,44.58,44.66,44.57,44.58,46600.0,30.9957,31.0513,30.9888,30.9957,46600.0
2013-12-23 11:05:00,44.56,44.6,44.49,44.55,146200.0,30.9818,31.0096,30.9331,30.9749,146200.0
2013-12-23 11:10:00,44.56,44.62,44.53,44.56,61400.0,30.9818,31.0235,30.9609,30.9818,61400.0
2013-12-23 11:15:00,44.55,44.6,44.51,44.56,44000.0,30.9749,31.0096,30.947,30.9818,44000.0
2013-12-23 11:20:00,44.56,44.58,44.52,44.57,11800.0,30.9818,30.9957,30.954,30.9888,11800.0
2013-12-23 11:25:00,44.57,44.6,44.54,44.6,11800.0,30.9888,31.0096,30.9679,31.0096,11800.0
2013-12-23 11:30:00,44.57,44.58,44.45,44.45,44600.0,30.9888,30.9957,30.9053,30.9053,44600.0
2013-12-23 11:35:00,44.45,44.6,44.44,44.56,51200.0,30.9053,31.0096,30.8984,30.9818,51200.0
2013-12-23 11:40:00,44.55,44.55,44.52,44.52,8200.0,30.9749,30.9749,30.954,30.954,8200.0
2013-12-23 11:45:00,44.52,44.54,44.46,44.48,36400.0,30.954,30.9679,30.9123,30.9262,36400.0
2013-12-23 11:50:00,44.47,44.48,44.47,44.47,8800.0,30.9192,30.9262,30.9192,30.9192,8800.0
2013-12-23 11:55:00,44.48,44.52,44.48,44.49,22800.0,30.9262,30.954,30.9262,30.9331,22800.0
2013-12-23 12:00:00,44.49,44.49,44.47,44.49,30400.0,30.9331,30.9331,30.9192,30.9331,30400.0
2013-12-23 12:05:00,44.48,44.49,44.47,44.48,19200.0,30.9262,30.9331,30.9192,30.9262,19200.0
2013-12-23 12:10:00,44.49,44.49,44.46,44.47,8600.0,30.9331,30.9331,30.9123,30.9192,8600.0
2013-12-23 12:15:00,44.47,44.53,44.46,44.5,39000.0,30.9192,30.9609,30.9123,30.9401,39000.0
2013-12-23 12:20:00,44.52,44.55,44.52,44.55,5200.0,30.954,30.9749,30.954,30.9749,5200.0
2013-12-23 12:25:00,44.55,44.58,44.54,44.55,12000.0,30.9749,30.9957,30.9679,30.9749,12000.0
2013-12-23 12:30:00,44.56,44.56,44.5,44.54,29400.0,30.9818,30.9818,30.9401,30.9679,29400.0
2013-12-23 12:35:00,44.54,44.55,44.51,44.51,9800.0,30.9679,30.9749,30.947,30.947,9800.0
2013-12-23 12:40:00,44.51,44.52,44.5,44.51,10000.0,30.947,30.954,30.9401,30.947,10000.0
2013-12-23 12:45:00,44.51,44.55,44.51,44.55,11200.0,30.947,30.9749,30.947,30.9749,11200.0
2013-12-23 12:50:00,44.55,44.57,44.52,44.54,12800.0,30.9749,30.9888,30.954,30.9679,12800.0
2013-12-23 12:55:00,44.52,44.53,44.51,44.52,9200.0,30.954,30.9609,30.947,30.954,9200.0
2013-12-23 13:00:00,44.52,44.54,44.49,44.49,67200.0,30.954,30.9679,30.9331,30.9331,67200.0
2013-12-23 13:05:00,44.49,44.5,44.45,44.47,30400.0,30.9331,30.9401,30.9053,30.9192,30400.0
2013-12-23 13:10:00,44.46,44.51,44.46,44.51,14400.0,30.9123,30.947,30.9123,30.947,14400.0
2013-12-23 13:15:00,44.52,44.52,44.48,44.49,21000.0,30.954,30.954,30.9262,30.9331,21000.0
2013-12-23 13:20:00,44.49,44.51,44.49,44.5,24200.0,30.9331,30.947,30.9331,30.9401,24200.0
2013-12-23 13:25:00,44.49,44.49,44.47,44.49,17000.0,30.9331,30.9331,30.9192,30.9331,17000.0
2013-12-23 13:30:00,44.49,44.51,44.47,44.51,16400.0,30.9331,30.947,30.9192,30.947,16400.0
2013-12-23 13:35:00,44.51,44.52,44.49,44.49,6200.0,30.947,30.954,30.9331,30.9331,6200.0
2013-12-23 13:40:00,44.49,44.58,44.48,44.56,31600.0,30.9331,30.9957,30.9262,30.9818,31600.0
2013-12-23 13:45:00,44.55,44.59,44.52,44.57,41400.0,30.9749,31.0027,30.954,30.9888,41400.0
2013-12-23 13:50:00,44.56,44.58,44.53,44.56,27600.0,30.9818,30.9957,30.9609,30.9818,27600.0
2013-12-23 13:55:00,44.56,44.59,44.54,44.58,14200.0,30.9818,31.0027,30.9679,30.9957,14200.0
2013-12-23 14:00:00,44.59,44.59,44.56,44.57,9800.0,31.0027,31.0027,30.9818,30.9888,9800.0
2013-12-23 14:05:00,44.56,44.58,44.54,44.57,36200.0,30.9818,30.9957,30.9679,30.9888,36200.0
2013-12-23 14:10:00,44.58,44.62,44.57,44.57,18800.0,30.9957,31.0235,30.9888,30.9888,18800.0
2013-12-23 14:15:00,44.58,44.6,44.56,44.57,46000.0,30.9957,31.0096,30.9818,30.9888,46000.0
2013-12-23 14:20:00,44.57,44.58,44.55,44.57,18200.0,30.9888,30.9957,30.9749,30.9888,18200.0
2013-12-23 14:25:00,44.57,44.58,44.52,44.56,59400.0,30.9888,30.9957,30.954,30.9818,59400.0
2013-12-23 14:30:00,44.55,44.6,44.55,44.56,34000.0,30.9749,31.0096,30.9749,30.9818,34000.0
2013-12-23 14:35:00,44.57,44.6,44.55,44.6,14400.0,30.9888,31.0096,30.9749,31.0096,14400.0
2013-12-23 14:40:00,44.59,44.6,44.55,44.57,19000.0,31.0027,31.0096,30.9749,30.9888,19000.0
2013-12-23 14:45:00,44.56,44.59,44.55,44.58,49600.0,30.9818,31.0027,30.9749,30.9957,49600.0
2013-12-23 14:50:00,44.58,44.6,44.57,44.58,9800.0,30.9957,31.0096,30.9888,30.9957,9800.0
2013-12-23 14:55:00,44.59,44.6,44.55,44.56,24200.0,31.0027,31.0096,30.9749,30.9818,24200.0
2013-12-23 15:00:00,44.56,44.58,44.55,44.57,21400.0,30.9818,30.9957,30.9749,30.9888,21400.0
2013-12-23 15:05:00,44.57,44.59,44.53,44.55,23800.0,30.9888,31.0027,30.9609,30.9749,23800.0
2013-12-23 15:10:00,44.55,44.55,44.51,44.52,18800.0,30.9749,30.9749,30.947,30.954,18800.0
2013-12-23 15:15:00,44.52,44.53,44.47,44.49,37000.0,30.954,30.9609,30.9192,30.9331,37000.0
2013-12-23 15:20:00,44.49,44.51,44.48,44.49,25800.0,30.9331,30.947,30.9262,30.9331,25800.0
2013-12-23 15:25:00,44.49,44.51,44.49,44.49,27800.0,30.9331,30.947,30.9331,30.9331,27800.0
2013-12-23 15:30:00,44.49,44.52,44.49,44.52,23200.0,30.9331,30.954,30.9331,30.954,23200.0
2013-12-23 15:35:00,44.52,44.55,44.51,44.54,50600.0,30.954,30.9749,30.947,30.9679,50600.0
2013-12-23 15:40:00,44.54,44.58,44.54,44.56,39800.0,30.9679,30.9957,30.9679,30.9818,39800.0
2013-12-23 15:45:00,44.56,44.56,44.48,44.49,87600.0,30.9818,30.9818,30.9262,30.9331,87600.0
2013-12-23 15:50:00,44.49,44.55,44.49,44.52,102200.0,30.9331,30.9749,30.9331,30.954,102200.0
2013-12-23 15:55:00,44.52,44.53,44.48,44.49,122200.0,30.954,30.9609,30.9262,30.9331,122200.0
2013-12-24 09:30:00,44.4,44.47,44.27,44.4,32800.0,30.8706,30.9192,30.7802,30.8706,32800.0
2013-12-24 09:35:00,44.35,44.42,44.23,44.42,16400.0,30.8358,30.8845,30.7524,30.8845,16400.0
2013-12-24 09:40:00,44.38,44.53,44.38,44.46,29000.0,30.8567,30.9609,30.8567,30.9123,29000.0
2013-12-24 09:45:00,44.45,44.58,44.42,44.54,44400.0,30.9053,30.9957,30.8845,30.9679,44400.0
2013-12-24 09:50:00,44.55,44.55,44.43,44.52,6800.0,30.9749,30.9749,30.8914,30.954,6800.0
2013-12-24 09:55:00,44.52,44.56,44.48,44.52,6800.0,30.954,30.9818,30.9262,30.954,6800.0
2013-12-24 10:00:00,44.49,44.59,44.46,44.58,43200.0,30.9331,31.0027,30.9123,30.9957,43200.0
2013-12-24 10:05:00,44.56,44.7,44.55,44.6,42000.0,30.9818,31.0791,30.9749,31.0096,42000.0
2013-12-24 10:10:00,44.63,44.65,44.55,44.58,31400.0,31.0305,31.0444,30.9749,30.9957,31400.0
2013-12-24 10:15:00,44.57,44.59,44.5,44.5,35600.0,30.9888,31.0027,30.9401,30.9401,35600.0
2013-12-24 10:20:00,44.51,44.52,44.49,44.52,31200.0,30.947,30.954,30.9331,30.954,31200.0
2013-12-24 10:25:00,44.52,44.63,44.52,44.57,41400.0,30.954,31.0305,30.954,30.9888,41400.0
2013-12-24 10:30:00,44.6,44.77,44.57,44.76,45800.0,31.0096,31.1278,30.9888,31.1209,45800.0
2013-12-24 10:35:00,44.76,44.76,44.72,44.76,31600.0,31.1209,31.1209,31.093,31.1209,31600.0
2013-12-24 10:40:00,44.73,44.76,44.66,44.69,43200.0,31.1,31.1209,31.0513,31.0722,43200.0
2013-12-24 10:45:00,44.69,44.71,44.66,44.71,39000.0,31.0722,31.0861,31.0513,31.0861,39000.0
2013-12-24 10:50:00,44.7,44.79,44.69,44.78,43000.0,31.0791,31.1417,31.0722,31.1348,43000.0
2013-12-24 10:55:00,44.76,44.82,44.74,44.77,34200.0,31.1209,31.1626,31.107,31.1278,34200.0
2013-12-24 11:00:00,44.76,44.79,44.72,44.75,60600.0,31.1209,31.1417,31.093,31.1139,60600.0
2013-12-24 11:05:00,44.74,44.75,44.7,44.73,28200.0,31.107,31.1139,31.0791,31.1,28200.0
2013-12-24 11:10:00,44.71,44.71,44.66,44.68,46200.0,31.0861,31.0861,31.0513,31.0652,46200.0
2013-12-24 11:15:00,44.68,44.71,44.67,44.71,39000.0,31.0652,31.0861,31.0583,31.0861,39000.0
2013-12-24 11:20:00,44.69,44.71,44.63,44.66,30800.0,31.0722,31.0861,31.0305,31.0513,30800.0
2013-12-24 11:25:00,44.66,44.68,44.61,44.65,45000.0,31.0513,31.0652,31.0166,31.0444,45000.0
2013-12-24 11:30:00,44.65,44.65,44.62,44.63,27200.0,31.0444,31.0444,31.0235,31.0305,27200.0
2013-12-24 11:35:00,44.63,44.65,44.59,44.62,25400.0,31.0305,31.0444,31.0027,31.0235,25400.0
2013-12-24 11:40:00,44.62,44.62,44.58,44.59,32800.0,31.0235,31.0235,30.9957,31.0027,32800.0
2013-12-24 11:45:00,44.6,44.6,44.58,44.6,31600.0,31.0096,31.0096,30.9957,31.0096,31600.0
2013-12-24 11:50:00,44.6,44.63,44.6,44.61,29000.0,31.0096,31.0305,31.0096,31.0166,29000.0
2013-12-24 11:55:00,44.61,44.68,44.6,44.66,29800.0,31.0166,31.0652,31.0096,31.0513,29800.0
2013-12-24 12:00:00,44.67,44.72,44.65,44.7,28600.0,31.0583,31.093,31.0444,31.0791,28600.0
2013-12-24 12:05:00,44.7,44.7,44.68,44.69,30800.0,31.0791,31.0791,31.0652,31.0722,30800.0
2013-12-24 12:10:00,44.69,44.78,44.69,44.77,43200.0,31.0722,31.1348,31.0722,31.1278,43200.0
2013-12-24 12:15:00,44.77,44.8,44.74,44.76,42400.0,31.1278,31.1487,31.107,31.1209,42400.0
2013-12-24 12:20:00,44.76,44.77,44.71,44.74,29000.0,31.1209,31.1278,31.0861,31.107,29000.0
2013-12-24 12:25:00,44.74,44.76,44.7,44.71,36800.0,31.107,31.1209,31.0791,31.0861,36800.0
2013-12-24 12:30:00,44.71,44.73,44.62,44.68,44200.0,31.0861,31.1,31.0235,31.0652,44200.0
2013-12-24 12:35:00,44.67,44.7,44.63,44.67,45000.0,31.0583,31.0791,31.0305,31.0583,45000.0
2013-12-24 12:40:00,44.65,44.71,44.65,44.69,52200.0,31.0444,31.0861,31.0444,31.0722,52200.0
2013-12-24 12:45:00,44.67,44.71,44.65,44.69,40000.0,31.0583,31.0861,31.0444,31.0722,40000.0
2013-12-24 12:50:00,44.66,44.7,44.64,44.64,27600.0,31.0513,31.0791,31.0374,31.0374,27600.0
2013-12-24 12:55:00,44.64,44.72,44.63,44.7,70400.0,31.0374,31.093,31.0305,31.0791,70400.0
2013-12-26 09:30:00,44.77,44.82,44.69,44.72,19400.0,31.1278,31.1626,31.0722,31.093,19400.0
2013-12-26 09:35:00,44.72,44.84,44.71,44.73,81000.0,31.093,31.1765,31.0861,31.1,81000.0
2013-12-26 09:40:00,44.72,44.83,44.72,44.77,39400.0,31.093,31.1695,31.093,31.1278,39400.0
2013-12-26 09:45:00,44.77,44.88,44.74,44.8,65600.0,31.1278,31.2043,31.107,31.1487,65600.0
2013-12-26 09:50:00,44.78,44.85,44.78,44.84,109400.0,31.1348,31.1834,31.1348,31.1765,109400.0
2013-12-26 09:55:00,44.83,44.91,44.82,44.82,34200.0,31.1695,31.2252,31.1626,31.1626,34200.0
2013-12-26 10:00:00,44.81,44.85,44.73,44.73,41200.0,31.1556,31.1834,31.1,31.1,41200.0
2013-12-26 10:05:00,44.73,44.79,44.53,44.56,61000.0,31.1,31.1417,30.9609,30.9818,61000.0
2013-12-26 10:10:00,44.56,44.69,44.55,44.68,65200.0,30.9818,31.0722,30.9749,31.0652,65200.0
2013-12-26 10:15:00,44.67,44.75,44.66,44.68,44600.0,31.0583,31.1139,31.0513,31.0652,44600.0
2013-12-26 10:20:00,44.68,44.73,44.67,44.7,42400.0,31.0652,31.1,31.0583,31.0791,42400.0
2013-12-26 10:25:00,44.7,44.74,44.67,44.68,36200.0,31.0791,31.107,31.0583,31.0652,36200.0
2013-12-26 10:30:00,44.68,44.77,44.67,44.74,54000.0,31.0652,31.1278,31.0583,31.107,54000.0
2013-12-26 10:35:00,44.76,44.86,44.74,44.79,65800.0,31.1209,31.1904,31.107,31.1417,65800.0
2013-12-26 10:40:00,44.77,44.81,44.72,44.74,57600.0,31.1278,31.1556,31.093,31.107,57600.0
2013-12-26 10:45:00,44.76,44.77,44.69,44.69,36200.0,31.1209,31.1278,31.0722,31.0722,36200.0
2013-12-26 10:50:00,44.69,44.72,44.67,44.69,54600.0,31.0722,31.093,31.0583,31.0722,54600.0
2013-12-26 10:55:00,44.69,44.76,44.67,44.74,44600.0,31.0722,31.1209,31.0583,31.107,44600.0
2013-12-26 11:00:00,44.73,44.77,44.69,44.69,32800.0,31.1,31.1278,31.0722,31.0722,32800.0
2013-12-26 11:05:00,44.69,44.72,44.67,44.71,38800.0,31.0722,31.093,31.0583,31.0861,38800.0
2013-12-26 11:10:00,44.68,44.75,44.68,44.75,56600.0,31.0652,31.1139,31.0652,31.1139,56600.0
2013-12-26 11:15:00,44.74,44.77,44.72,44.72,34800.0,31.107,31.1278,31.093,31.093,34800.0
2013-12-26 11:20:00,44.72,44.76,44.69,44.69,33200.0,31.093,31.1209,31.0722,31.0722,33200.0
2013-12-26 11:25:00,44.69,44.73,44.68,44.7,30200.0,31.0722,31.1,31.0652,31.0791,30200.0
2013-12-26 11:30:00,44.7,44.74,44.69,44.73,53000.0,31.0791,31.107,31.0722,31.1,53000.0
2013-12-26 11:35:00,44.73,44.76,44.69,44.7,40200.0,31.1,31.1209,31.0722,31.0791,40200.0
2013-12-26 11:40:00,44.7,44.73,44.69,44.7,35600.0,31.0791,31.1,31.0722,31.0791,35600.0
2013-12-26 11:45:00,44.7,44.71,44.67,44.67,47200.0,31.0791,31.0861,31.0583,31.0583,47200.0
2013-12-26 11:50:00,44.67,44.72,44.67,44.7,70000.0,31.0583,31.093,31.0583,31.0791,70000.0
2013-12-26 11:55:00,44.68,44.72,44.67,44.71,48600.0,31.0652,31.093,31.0583,31.0861,48600.0
2013-12-26 12:00:00,44.71,44.74,44.68,44.7,58400.0,31.0861,31.107,31.0652,31.0791,58400.0
2013-12-26 12:05:00,44.69,44.7,44.67,44.68,37000.0,31.0722,31.0791,31.0583,31.0652,37000.0
2013-12-26 12:10:00,44.68,44.7,44.68,44.69,38000.0,31.0652,31.0791,31.0652,31.0722,38000.0
2013-12-26 12:15:00,44.69,44.72,44.67,44.7,45400.0,31.0722,31.093,31.0583,31.0791,45400.0
2013-12-26 12:20:00,44.7,44.72,44.7,44.71,30600.0,31.0791,31.093,31.0791,31.0861,30600.0
2013-12-26 12:25:00,44.71,44.73,44.69,44.73,45800.0,31.0861,31.1,31.0722,31.1,45800.0
2013-12-26 12:30:00,44.73,44.75,44.7,44.72,35600.0,31.1,31.1139,31.0791,31.093,35600.0
2013-12-26 12:35:00,44.71,44.73,44.7,44.72,32200.0,31.0861,31.1,31.0791,31.093,32200.0
2013-12-26 12:40:00,44.72,44.73,44.71,44.71,34400.0,31.093,31.1,31.0861,31.0861,34400.0
2013-12-26 12:45:00,44.71,44.72,44.7,44.72,57000.0,31.0861,31.093,31.0791,31.093,57000.0
2013-12-26 12:50:00,44.72,44.74,44.71,44.74,46000.0,31.093,31.107,31.0861,31.107,46000.0
2013-12-26 12:55:00,44.74,44.74,44.73,44.74,38200.0,31.107,31.107,31.1,31.107,38200.0
2013-12-26 13:00:00,44.74,44.74,44.74,44.74,68000.0,31.107,31.107,31.107,31.107,68000.0
2013-12-26 13:05:00,44.74,44.79,44.73,44.77,57200.0,31.107,31.1417,31.1,31.1278,57200.0
2013-12-26 13:10:00,44.76,44.81,44.75,44.75,49800.0,31.1209,31.1556,31.1139,31.1139,49800.0
2013-12-26 13:15:00,44.74,44.78,44.73,44.73,36600.0,31.107,31.1348,31.1,31.1,36600.0
2013-12-26 13:20:00,44.73,44.76,44.71,44.71,32200.0,31.1,31.1209,31.0861,31.0861,32200.0
2013-12-26 13:25:00,44.73,44.73,44.71,44.72,27400.0,31.1,31.1,31.0861,31.093,27400.0
2013-12-26 13:30:00,44.72,44.72,44.67,44.68,41600.0,31.093,31.093,31.0583,31.0652,41600.0
2013-12-26 13:35:00,44.68,44.69,44.63,44.63,40200.0,31.0652,31.0722,31.0305,31.0305,40200.0
2013-12-26 13:40:00,44.64,44.66,44.62,44.64,36000.0,31.0374,31.0513,31.0235,31.0374,36000.0
2013-12-26 13:45:00,44.63,44.68,44.63,44.66,44800.0,31.0305,31.0652,31.0305,31.0513,44800.0
2013-12-26 13:50:00,44.66,44.7,44.66,44.67,43600.0,31.0513,31.0791,31.0513,31.0583,43600.0
2013-12-26 13:55:00,44.66,44.68,44.63,44.67,43400.0,31.0513,31.0652,31.0305,31.0583,43400.0
2013-12-26 14:00:00,44.67,44.73,44.67,44.71,32400.0,31.0583,31.1,31.0583,31.0861,32400.0
2013-12-26 14:05:00,44.71,44.73,44.7,44.73,42800.0,31.0861,31.1,31.0791,31.1,42800.0
2013-12-26 14:10:00,44.73,44.73,44.7,44.7,30600.0,31.1,31.1,31.0791,31.0791,30600.0
2013-12-26 14:15:00,44.72,44.74,44.71,44.73,32000.0,31.093,31.107,31.0861,31.1,32000.0
2013-12-26 14:20:00,44.74,44.74,44.71,44.73,30200.0,31.107,31.107,31.0861,31.1,30200.0
2013-12-26 14:25:00,44.72,44.74,44.72,44.74,31400.0,31.093,31.107,31.093,31.107,31400.0
2013-12-26 14:30:00,44.73,44.77,44.73,44.73,59600.0,31.1,31.1278,31.1,31.1,59600.0
2013-12-26 14:35:00,44.73,44.76,44.72,44.73,42400.0,31.1,31.1209,31.093,31.1,42400.0
2013-12-26 14:40:00,44.73,44.74,44.71,44.72,34800.0,31.1,31.107,31.0861,31.093,34800.0
2013-12-26 14:45:00,44.72,44.76,44.71,44.75,71200.0,31.093,31.1209,31.0861,31.1139,71200.0
2013-12-26 14:50:00,44.75,44.8,44.73,44.79,105400.0,31.1139,31.1487,31.1,31.1417,105400.0
2013-12-26 14:55:00,44.79,44.82,44.77,44.82,28400.0,31.1417,31.1626,31.1278,31.1626,28400.0
2013-12-26 15:00:00,44.82,44.82,44.8,44.81,33600.0,31.1626,31.1626,31.1487,31.1556,33600.0
2013-12-26 15:05:00,44.81,44.86,44.81,44.83,46000.0,31.1556,31.1904,31.1556,31.1695,46000.0
2013-12-26 15:10:00,44.83,44.85,44.76,44.77,60800.0,31.1695,31.1834,31.1209,31.1278,60800.0
2013-12-26 15:15:00,44.77,44.78,44.73,44.75,39000.0,31.1278,31.1348,31.1,31.1139,39000.0
2013-12-26 15:20:00,44.74,44.76,44.71,44.71,41600.0,31.107,31.1209,31.0861,31.0861,41600.0
2013-12-26 15:25:00,44.7,44.73,44.7,44.71,34000.0,31.0791,31.1,31.0791,31.0861,34000.0
2013-12-26 15:30:00,44.72,44.73,44.66,44.66,52000.0,31.093,31.1,31.0513,31.0513,52000.0
2013-12-26 15:35:00,44.67,44.74,44.65,44.73,72800.0,31.0583,31.107,31.0444,31.1,72800.0
2013-12-26 15:40:00,44.72,44.74,44.69,44.69,55600.0,31.093,31.107,31.0722,31.0722,55600.0
2013-12-26 15:45:00,44.69,44.7,44.66,44.66,37000.0,31.0722,31.0791,31.0513,31.0513,37000.0
2013-12-26 15:50:00,44.67,44.68,44.65,44.66,30800.0,31.0583,31.0652,31.0444,31.0513,30800.0
2013-12-26 15:55:00,44.67,44.75,44.63,44.73,220600.0,31.0583,31.1139,31.0305,31.1,220600.0
2013-12-27 09:30:00,44.75,44.75,44.33,44.49,45800.0,31.3337,31.3337,31.0396,31.1516,45800.0
2013-12-27 09:35:00,44.44,44.6,44.44,44.58,115000.0,31.1166,31.2287,31.1166,31.2146,115000.0
2013-12-27 09:40:00,44.57,44.63,44.49,44.63,48800.0,31.2076,31.2497,31.1516,31.2497,48800.0
2013-12-27 09:45:00,44.63,44.71,44.61,44.7,15200.0,31.2497,31.3057,31.2357,31.2987,15200.0
2013-12-27 09:50:00,44.68,44.69,44.56,44.57,22000.0,31.2847,31.2917,31.2006,31.2076,22000.0
2013-12-27 09:55:00,44.55,44.67,44.55,44.63,22400.0,31.1936,31.2777,31.1936,31.2497,22400.0
2013-12-27 10:00:00,44.6,44.65,44.55,44.6,16600.0,31.2287,31.2637,31.1936,31.2287,16600.0
2013-12-27 10:05:00,44.6,44.6,44.48,44.52,48600.0,31.2287,31.2287,31.1446,31.1726,48600.0
2013-12-27 10:10:00,44.53,44.56,44.51,44.51,26200.0,31.1796,31.2006,31.1656,31.1656,26200.0
2013-12-27 10:15:00,44.52,44.59,44.52,44.55,32000.0,31.1726,31.2217,31.1726,31.1936,32000.0
2013-12-27 10:20:00,44.55,44.58,44.51,44.57,26400.0,31.1936,31.2146,31.1656,31.2076,26400.0
2013-12-27 10:25:00,44.6,44.62,44.54,44.58,33600.0,31.2287,31.2427,31.1866,31.2146,33600.0
2013-12-27 10:30:00,44.58,44.6,44.53,44.54,22200.0,31.2146,31.2287,31.1796,31.1866,22200.0
2013-12-27 10:35:00,44.55,44.57,44.51,44.52,23200.0,31.1936,31.2076,31.1656,31.1726,23200.0
2013-12-27 10:40:00,44.51,44.52,44.47,44.5,29800.0,31.1656,31.1726,31.1376,31.1586,29800.0
2013-12-27 10:45:00,44.5,44.53,44.49,44.49,16400.0,31.1586,31.1796,31.1516,31.1516,16400.0
2013-12-27 10:50:00,44.49,44.52,44.46,44.48,19800.0,31.1516,31.1726,31.1306,31.1446,19800.0
2013-12-27 10:55:00,44.48,44.49,44.45,44.48,19800.0,31.1446,31.1516,31.1236,31.1446,19800.0
2013-12-27 11:00:00,44.48,44.49,44.44,44.44,17600.0,31.1446,31.1516,31.1166,31.1166,17600.0
2013-12-27 11:05:00,44.46,44.52,44.45,44.5,22800.0,31.1306,31.1726,31.1236,31.1586,22800.0
2013-12-27 11:10:00,44.49,44.49,44.44,44.45,28200.0,31.1516,31.1516,31.1166,31.1236,28200.0
2013-12-27 11:15:00,44.44,44.46,44.4,44.43,28600.0,31.1166,31.1306,31.0886,31.1096,28600.0
2013-12-27 11:20:00,44.43,44.44,44.35,44.35,19800.0,31.1096,31.1166,31.0536,31.0536,19800.0
2013-12-27 11:25:00,44.35,44.45,44.35,44.43,23400.0,31.0536,31.1236,31.0536,31.1096,23400.0
2013-12-27 11:30:00,44.44,44.49,44.43,44.45,10000.0,31.1166,31.1516,31.1096,31.1236,10000.0
2013-12-27 11:35:00,44.47,44.5,44.45,44.48,11600.0,31.1376,31.1586,31.1236,31.1446,11600.0
2013-12-27 11:40:00,44.48,44.54,44.48,44.54,6800.0,31.1446,31.1866,31.1446,31.1866,6800.0
2013-12-27 11:45:00,44.52,44.52,44.47,44.5,2200.0,31.1726,31.1726,31.1376,31.1586,2200.0
2013-12-27 11:50:00,44.5,44.51,44.47,44.51,9200.0,31.1586,31.1656,31.1376,31.1656,9200.0
2013-12-27 11:55:00,44.49,44.52,44.48,44.49,8200.0,31.1516,31.1726,31.1446,31.1516,8200.0
2013-12-27 12:00:00,44.49,44.49,44.46,44.47,19400.0,31.1516,31.1516,31.1306,31.1376,19400.0
2013-12-27 12:05:00,44.47,44.52,44.47,44.52,7200.0,31.1376,31.1726,31.1376,31.1726,7200.0
2013-12-27 12:10:00,44.51,44.51,44.48,44.49,11200.0,31.1656,31.1656,31.1446,31.1516,11200.0
2013-12-27 12:15:00,44.49,44.51,44.48,44.49,8200.0,31.1516,31.1656,31.1446,31.1516,8200.0
2013-12-27 12:20:00,44.49,44.5,44.48,44.49,5400.0,31.1516,31.1586,31.1446,31.1516,5400.0
2013-12-27 12:25:00,44.49,44.53,44.49,44.52,12400.0,31.1516,31.1796,31.1516,31.1726,12400.0
2013-12-27 12:30:00,44.53,44.55,44.52,44.52,3400.0,31.1796,31.1936,31.1726,31.1726,3400.0
2013-12-27 12:35:00,44.51,44.52,44.48,44.5,13600.0,31.1656,31.1726,31.1446,31.1586,13600.0
2013-12-27 12:40:00,44.5,44.51,44.46,44.46,10400.0,31.1586,31.1656,31.1306,31.1306,10400.0
2013-12-27 12:45:00,44.46,44.47,44.46,44.46,11000.0,31.1306,31.1376,31.1306,31.1306,11000.0
2013-12-27 12:50:00,44.46,44.49,44.45,44.48,11400.0,31.1306,31.1516,31.1236,31.1446,11400.0
2013-12-27 12:55:00,44.46,44.49,44.46,44.49,8600.0,31.1306,31.1516,31.1306,31.1516,8600.0
2013-12-27 13:00:00,44.49,44.51,44.48,44.49,4000.0,31.1516,31.1656,31.1446,31.1516,4000.0
2013-12-27 13:05:00,44.49,44.5,44.47,44.48,10000.0,31.1516,31.1586,31.1376,31.1446,10000.0
2013-12-27 13:10:00,44.47,44.48,44.46,44.48,12200.0,31.1376,31.1446,31.1306,31.1446,12200.0
2013-12-27 13:15:00,44.48,44.48,44.46,44.46,8200.0,31.1446,31.1446,31.1306,31.1306,8200.0
2013-12-27 13:20:00,44.46,44.47,44.45,44.45,9000.0,31.1306,31.1376,31.1236,31.1236,9000.0
2013-12-27 13:25:00,44.45,44.47,44.42,44.42,9200.0,31.1236,31.1376,31.1026,31.1026,9200.0
2013-12-27 13:30:00,44.42,44.42,44.39,44.42,17800.0,31.1026,31.1026,31.0816,31.1026,17800.0
2013-12-27 13:35:00,44.41,44.43,44.41,44.43,3000.0,31.0956,31.1096,31.0956,31.1096,3000.0
2013-12-27 13:40:00,44.42,44.43,44.4,44.4,12600.0,31.1026,31.1096,31.0886,31.0886,12600.0
2013-12-27 13:45:00,44.41,44.44,44.4,44.44,6200.0,31.0956,31.1166,31.0886,31.1166,6200.0
2013-12-27 13:50:00,44.44,44.44,44.41,44.44,15400.0,31.1166,31.1166,31.0956,31.1166,15400.0
2013-12-27 13:55:00,44.44,44.46,44.44,44.45,9800.0,31.1166,31.1306,31.1166,31.1236,9800.0
2013-12-27 14:00:00,44.46,44.5,44.46,44.48,11200.0,31.1306,31.1586,31.1306,31.1446,11200.0
2013-12-27 14:05:00,44.48,44.49,44.44,44.46,6000.0,31.1446,31.1516,31.1166,31.1306,6000.0
2013-12-27 14:10:00,44.45,44.48,44.45,44.47,12600.0,31.1236,31.1446,31.1236,31.1376,12600.0
2013-12-27 14:15:00,44.48,44.54,44.47,44.54,22200.0,31.1446,31.1866,31.1376,31.1866,22200.0
2013-12-27 14:20:00,44.54,44.55,44.51,44.52,8400.0,31.1866,31.1936,31.1656,31.1726,8400.0
2013-12-27 14:25:00,44.51,44.55,44.51,44.54,6200.0,31.1656,31.1936,31.1656,31.1866,6200.0
2013-12-27 14:30:00,44.54,44.54,44.49,44.52,11800.0,31.1866,31.1866,31.1516,31.1726,11800.0
2013-12-27 14:35:00,44.5,44.51,44.48,44.48,9800.0,31.1586,31.1656,31.1446,31.1446,9800.0
2013-12-27 14:40:00,44.48,44.49,44.47,44.49,15400.0,31.1446,31.1516,31.1376,31.1516,15400.0
2013-12-27 14:45:00,44.49,44.52,44.48,44.5,3200.0,31.1516,31.1726,31.1446,31.1586,3200.0
2013-12-27 14:50:00,44.52,44.52,44.49,44.49,10000.0,31.1726,31.1726,31.1516,31.1516,10000.0
2013-12-27 14:55:00,44.49,44.51,44.45,44.45,8600.0,31.1516,31.1656,31.1236,31.1236,8600.0
2013-12-27 15:00:00,44.47,44.51,44.45,44.51,6600.0,31.1376,31.1656,31.1236,31.1656,6600.0
2013-12-27 15:05:00,44.51,44.52,44.49,44.5,10800.0,31.1656,31.1726,31.1516,31.1586,10800.0
2013-12-27 15:10:00,44.51,44.52,44.49,44.51,11000.0,31.1656,31.1726,31.1516,31.1656,11000.0
2013-12-27 15:15:00,44.51,44.54,44.51,44.54,11000.0,31.1656,31.1866,31.1656,31.1866,11000.0
2013-12-27 15:20:00,44.52,44.53,44.52,44.52,21000.0,31.1726,31.1796,31.1726,31.1726,21000.0
2013-12-27 15:25:00,44.52,44.56,44.52,44.56,27600.0,31.1726,31.2006,31.1726,31.2006,27600.0
2013-12-27 15:30:00,44.56,44.6,44.55,44.6,12400.0,31.2006,31.2287,31.1936,31.2287,12400.0
2013-12-27 15:35:00,44.59,44.6,44.54,44.54,17200.0,31.2217,31.2287,31.1866,31.1866,17200.0
2013-12-27 15:40:00,44.56,44.57,44.54,44.55,26400.0,31.2006,31.2076,31.1866,31.1936,26400.0
2013-12-27 15:45:00,44.55,44.57,44.55,44.56,34600.0,31.1936,31.2076,31.1936,31.2006,34600.0
2013-12-27 15:50:00,44.56,44.58,44.56,44.58,62200.0,31.2006,31.2146,31.2006,31.2146,62200.0
2013-12-27 15:55:00,44.58,44.6,44.57,44.6,95400.0,31.2146,31.2287,31.2076,31.2287,95400.0
2013-12-30 09:30:00,44.63,44.7,44.59,44.6,36200.0,31.2497,31.2987,31.2217,31.2287,36200.0
2013-12-30 09:35:00,44.65,44.79,44.6,44.73,85200.0,31.2637,31.3617,31.2287,31.3197,85200.0
2013-12-30 09:40:00,44.73,44.81,44.71,44.8,11600.0,31.3197,31.3757,31.3057,31.3687,11600.0
2013-12-30 09:45:00,44.8,44.88,44.77,44.77,49600.0,31.3687,31.4247,31.3477,31.3477,49600.0
2013-12-30 09:50:00,44.74,44.74,44.64,44.68,23600.0,31.3267,31.3267,31.2567,31.2847,23600.0
2013-12-30 09:55:00,44.68,44.73,44.63,44.7,17400.0,31.2847,31.3197,31.2497,31.2987,17400.0
2013-12-30 10:00:00,44.69,44.79,44.69,44.75,36200.0,31.2917,31.3617,31.2917,31.3337,36200.0
2013-12-30 10:05:00,44.74,44.76,44.69,44.74,41600.0,31.3267,31.3407,31.2917,31.3267,41600.0
2013-12-30 10:10:00,44.74,44.84,44.74,44.82,32200.0,31.3267,31.3967,31.3267,31.3827,32200.0
2013-12-30 10:15:00,44.83,44.84,44.81,44.83,34400.0,31.3897,31.3967,31.3757,31.3897,34400.0
2013-12-30 10:20:00,44.83,44.88,44.77,44.8,98400.0,31.3897,31.4247,31.3477,31.3687,98400.0
2013-12-30 10:25:00,44.8,44.8,44.73,44.78,28800.0,31.3687,31.3687,31.3197,31.3547,28800.0
2013-12-30 10:30:00,44.77,44.81,44.77,44.79,21600.0,31.3477,31.3757,31.3477,31.3617,21600.0
2013-12-30 10:35:00,44.79,44.8,44.74,44.77,16200.0,31.3617,31.3687,31.3267,31.3477,16200.0
2013-12-30 10:40:00,44.77,44.77,44.73,44.76,16200.0,31.3477,31.3477,31.3197,31.3407,16200.0
2013-12-30 10:45:00,44.77,44.81,44.77,44.79,11200.0,31.3477,31.3757,31.3477,31.3617,11200.0
2013-12-30 10:50:00,44.79,44.83,44.77,44.81,348200.0,31.3617,31.3897,31.3477,31.3757,348200.0
2013-12-30 10:55:00,44.8,44.83,44.76,44.82,12600.0,31.3687,31.3897,31.3407,31.3827,12600.0
2013-12-30 11:00:00,44.83,44.85,44.81,44.85,20000.0,31.3897,31.4037,31.3757,31.4037,20000.0
2013-12-30 11:05:00,44.85,44.87,44.82,44.82,8400.0,31.4037,31.4177,31.3827,31.3827,8400.0
2013-12-30 11:10:00,44.82,44.82,44.77,44.77,8600.0,31.3827,31.3827,31.3477,31.3477,8600.0
2013-12-30 11:15:00,44.77,44.81,44.76,44.79,18000.0,31.3477,31.3757,31.3407,31.3617,18000.0
2013-12-30 11:20:00,44.79,44.81,44.76,44.79,19400.0,31.3617,31.3757,31.3407,31.3617,19400.0
2013-12-30 11:25:00,44.8,44.8,44.77,44.77,13400.0,31.3687,31.3687,31.3477,31.3477,13400.0
2013-12-30 11:30:00,44.78,44.81,44.76,44.79,31400.0,31.3547,31.3757,31.3407,31.3617,31400.0
2013-12-30 11:35:00,44.79,44.79,44.68,44.7,15600.0,31.3617,31.3617,31.2847,31.2987,15600.0
2013-12-30 11:40:00,44.69,44.69,44.62,44.63,25000.0,31.2917,31.2917,31.2427,31.2497,25000.0
2013-12-30 11:45:00,44.63,44.64,44.58,44.6,17800.0,31.2497,31.2567,31.2146,31.2287,17800.0
2013-12-30 11:50:00,44.6,44.64,44.6,44.63,35000.0,31.2287,31.2567,31.2287,31.2497,35000.0
2013-12-30 11:55:00,44.63,44.63,44.62,44.63,18000.0,31.2497,31.2497,31.2427,31.2497,18000.0
2013-12-30 12:00:00,44.63,44.65,44.62,44.64,21800.0,31.2497,31.2637,31.2427,31.2567,21800.0
2013-12-30 12:05:00,44.63,44.64,44.62,44.62,12200.0,31.2497,31.2567,31.2427,31.2427,12200.0
2013-12-30 12:10:00,44.63,44.63,44.62,44.63,9800.0,31.2497,31.2497,31.2427,31.2497,9800.0
2013-12-30 12:15:00,44.62,44.63,44.61,44.62,28000.0,31.2427,31.2497,31.2357,31.2427,28000.0
2013-12-30 12:20:00,44.62,44.65,44.61,44.63,30600.0,31.2427,31.2637,31.2357,31.2497,30600.0
2013-12-30 12:25:00,44.65,44.65,44.58,44.58,9600.0,31.2637,31.2637,31.2146,31.2146,9600.0
2013-12-30 12:30:00,44.57,44.57,44.52,44.52,11200.0,31.2076,31.2076,31.1726,31.1726,11200.0
2013-12-30 12:35:00,44.52,44.52,44.49,44.51,24400.0,31.1726,31.1726,31.1516,31.1656,24400.0
2013-12-30 12:40:00,44.5,44.55,44.49,44.55,17800.0,31.1586,31.1936,31.1516,31.1936,17800.0
2013-12-30 12:45:00,44.55,44.56,44.55,44.56,14400.0,31.1936,31.2006,31.1936,31.2006,14400.0
2013-12-30 12:50:00,44.55,44.57,44.54,44.55,13800.0,31.1936,31.2076,31.1866,31.1936,13800.0
2013-12-30 12:55:00,44.52,44.55,44.52,44.55,31400.0,31.1726,31.1936,31.1726,31.1936,31400.0
2013-12-30 13:00:00,44.54,44.6,44.54,44.57,29800.0,31.1866,31.2287,31.1866,31.2076,29800.0
2013-12-30 13:05:00,44.52,44.56,44.52,44.55,6800.0,31.1726,31.2006,31.1726,31.1936,6800.0
2013-12-30 13:10:00,44.57,44.59,44.56,44.58,12600.0,31.2076,31.2217,31.2006,31.2146,12600.0
2013-12-30 13:15:00,44.58,44.63,44.57,44.62,38200.0,31.2146,31.2497,31.2076,31.2427,38200.0
2013-12-30 13:20:00,44.63,44.63,44.61,44.62,27800.0,31.2497,31.2497,31.2357,31.2427,27800.0
2013-12-30 13:25:00,44.62,44.63,44.61,44.63,23000.0,31.2427,31.2497,31.2357,31.2497,23000.0
2013-12-30 13:30:00,44.63,44.63,44.62,44.63,21800.0,31.2497,31.2497,31.2427,31.2497,21800.0
2013-12-30 13:35:00,44.63,44.66,44.63,44.66,15400.0,31.2497,31.2707,31.2497,31.2707,15400.0
2013-12-30 13:40:00,44.65,44.65,44.63,44.63,39200.0,31.2637,31.2637,31.2497,31.2497,39200.0
2013-12-30 13:45:00,44.63,44.66,44.63,44.63,17000.0,31.2497,31.2707,31.2497,31.2497,17000.0
2013-12-30 13:50:00,44.63,44.64,44.63,44.63,27400.0,31.2497,31.2567,31.2497,31.2497,27400.0
2013-12-30 13:55:00,44.63,44.63,44.63,44.63,26600.0,31.2497,31.2497,31.2497,31.2497,26600.0
2013-12-30 14:00:00,44.63,44.71,44.63,44.71,11600.0,31.2497,31.3057,31.2497,31.3057,11600.0
2013-12-30 14:05:00,44.71,44.76,44.69,44.74,32800.0,31.3057,31.3407,31.2917,31.3267,32800.0
2013-12-30 14:10:00,44.74,44.75,44.72,44.72,10800.0,31.3267,31.3337,31.3127,31.3127,10800.0
2013-12-30 14:15:00,44.72,44.72,44.7,44.72,11600.0,31.3127,31.3127,31.2987,31.3127,11600.0
2013-12-30 14:20:00,44.71,44.73,44.7,44.71,9000.0,31.3057,31.3197,31.2987,31.3057,9000.0
2013-12-30 14:25:00,44.71,44.71,44.65,44.66,22000.0,31.3057,31.3057,31.2637,31.2707,22000.0
2013-12-30 14:30:00,44.65,44.67,44.63,44.67,16200.0,31.2637,31.2777,31.2497,31.2777,16200.0
2013-12-30 14:35:00,44.67,44.7,44.67,44.7,13000.0,31.2777,31.2987,31.2777,31.2987,13000.0
2013-12-30 14:40:00,44.7,44.75,44.68,44.74,45800.0,31.2987,31.3337,31.2847,31.3267,45800.0
2013-12-30 14:45:00,44.74,44.74,44.72,44.73,21800.0,31.3267,31.3267,31.3127,31.3197,21800.0
2013-12-30 14:50:00,44.73,44.73,44.72,44.73,9400.0,31.3197,31.3197,31.3127,31.3197,9400.0
2013-12-30 14:55:00,44.73,44.76,44.72,44.74,26600.0,31.3197,31.3407,31.3127,31.3267,26600.0
2013-12-30 15:00:00,44.74,44.74,44.72,44.73,22000.0,31.3267,31.3267,31.3127,31.3197,22000.0
2013-12-30 15:05:00,44.72,44.72,44.67,44.67,17200.0,31.3127,31.3127,31.2777,31.2777,17200.0
2013-12-30 15:10:00,44.66,44.68,44.66,44.68,21400.0,31.2707,31.2847,31.2707,31.2847,21400.0
2013-12-30 15:15:00,44.69,44.69,44.67,44.69,18200.0,31.2917,31.2917,31.2777,31.2917,18200.0
2013-12-30 15:20:00,44.69,44.74,44.69,44.72,36000.0,31.2917,31.3267,31.2917,31.3127,36000.0
2013-12-30 15:25:00,44.72,44.73,44.71,44.72,24800.0,31.3127,31.3197,31.3057,31.3127,24800.0
2013-12-30 15:30:00,44.73,44.76,44.72,44.74,53600.0,31.3197,31.3407,31.3127,31.3267,53600.0
2013-12-30 15:35:00,44.74,44.75,44.72,44.72,39400.0,31.3267,31.3337,31.3127,31.3127,39400.0
2013-12-30 15:40:00,44.73,44.74,44.69,44.7,43600.0,31.3197,31.3267,31.2917,31.2987,43600.0
2013-12-30 15:45:00,44.7,44.71,44.69,44.7,50600.0,31.2987,31.3057,31.2917,31.2987,50600.0
2013-12-30 15:50:00,44.7,44.72,44.69,44.72,61800.0,31.2987,31.3127,31.2917,31.3127,61800.0
2013-12-30 15:55:00,44.72,44.74,44.71,44.74,86000.0,31.3127,31.3267,31.3057,31.3267,86000.0
2013-12-31 09:30:00,44.85,44.99,44.85,44.98,41200.0,31.4037,31.5017,31.4037,31.4947,41200.0
2013-12-31 09:35:00,44.96,44.98,44.79,44.91,55400.0,31.4807,31.4947,31.3617,31.4457,55400.0
2013-12-31 09:40:00,44.9,44.92,44.83,44.83,23200.0,31.4387,31.4527,31.3897,31.3897,23200.0
2013-12-31 09:45:00,44.83,44.9,44.83,44.83,16400.0,31.3897,31.4387,31.3897,31.3897,16400.0
2013-12-31 09:50:00,44.83,44.85,44.77,44.85,48200.0,31.3897,31.4037,31.3477,31.4037,48200.0
2013-12-31 09:55:00,44.82,44.88,44.76,44.78,15200.0,31.3827,31.4247,31.3407,31.3547,15200.0
2013-12-31 10:00:00,44.82,44.92,44.8,44.89,13200.0,31.3827,31.4527,31.3687,31.4317,13200.0
2013-12-31 10:05:00,44.88,44.88,44.81,44.85,33200.0,31.4247,31.4247,31.3757,31.4037,33200.0
2013-12-31 10:10:00,44.85,44.94,44.84,44.87,19600.0,31.4037,31.4667,31.3967,31.4177,19600.0
2013-12-31 10:15:00,44.9,44.94,44.88,44.91,13800.0,31.4387,31.4667,31.4247,31.4457,13800.0
2013-12-31 10:20:00,44.93,44.95,44.82,44.87,13600.0,31.4597,31.4737,31.3827,31.4177,13600.0
2013-12-31 10:25:00,44.85,44.88,44.83,44.85,19200.0,31.4037,31.4247,31.3897,31.4037,19200.0
2013-12-31 10:30:00,44.85,44.91,44.83,44.91,23400.0,31.4037,31.4457,31.3897,31.4457,23400.0
2013-12-31 10:35:00,44.91,44.93,44.87,44.91,10600.0,31.4457,31.4597,31.4177,31.4457,10600.0
2013-12-31 10:40:00,44.91,44.91,44.87,44.87,8400.0,31.4457,31.4457,31.4177,31.4177,8400.0
2013-12-31 10:45:00,44.88,44.9,44.84,44.85,12600.0,31.4247,31.4387,31.3967,31.4037,12600.0
2013-12-31 10:50:00,44.85,44.87,44.83,44.84,16000.0,31.4037,31.4177,31.3897,31.3967,16000.0
2013-12-31 10:55:00,44.85,44.87,44.83,44.84,9800.0,31.4037,31.4177,31.3897,31.3967,9800.0
2013-12-31 11:00:00,44.85,44.88,44.85,44.85,10000.0,31.4037,31.4247,31.4037,31.4037,10000.0
2013-12-31 11:05:00,44.85,44.85,44.83,44.83,4800.0,31.4037,31.4037,31.3897,31.3897,4800.0
2013-12-31 11:10:00,44.83,44.86,44.83,44.84,10200.0,31.3897,31.4107,31.3897,31.3967,10200.0
2013-12-31 11:15:00,44.84,44.87,44.83,44.83,15400.0,31.3967,31.4177,31.3897,31.3897,15400.0
2013-12-31 11:20:00,44.85,44.88,44.83,44.87,25200.0,31.4037,31.4247,31.3897,31.4177,25200.0
2013-12-31 11:25:00,44.86,44.9,44.85,44.9,9600.0,31.4107,31.4387,31.4037,31.4387,9600.0
2013-12-31 11:30:00,44.9,44.93,44.88,44.91,13600.0,31.4387,31.4597,31.4247,31.4457,13600.0
2013-12-31 11:35:00,44.89,44.91,44.88,44.88,6200.0,31.4317,31.4457,31.4247,31.4247,6200.0
2013-12-31 11:40:00,44.88,44.92,44.88,44.91,24800.0,31.4247,31.4527,31.4247,31.4457,24800.0
2013-12-31 11:45:00,44.91,44.93,44.91,44.93,12200.0,31.4457,31.4597,31.4457,31.4597,12200.0
2013-12-31 11:50:00,44.93,44.95,44.92,44.93,14600.0,31.4597,31.4737,31.4527,31.4597,14600.0
2013-12-31 11:55:00,44.92,44.95,44.91,44.95,6600.0,31.4527,31.4737,31.4457,31.4737,6600.0
2013-12-31 12:00:00,44.96,44.98,44.94,44.98,7800.0,31.4807,31.4947,31.4667,31.4947,7800.0
2013-12-31 12:05:00,44.98,44.99,44.95,44.99,42000.0,31.4947,31.5017,31.4737,31.5017,42000.0
2013-12-31 12:10:00,44.99,44.99,44.95,44.96,6400.0,31.5017,31.5017,31.4737,31.4807,6400.0
2013-12-31 12:15:00,44.96,44.98,44.94,44.94,15600.0,31.4807,31.4947,31.4667,31.4667,15600.0
2013-12-31 12:20:00,44.94,44.94,44.9,44.9,8400.0,31.4667,31.4667,31.4387,31.4387,8400.0
2013-12-31 12:25:00,44.91,44.91,44.88,44.89,7800.0,31.4457,31.4457,31.4247,31.4317,7800.0
2013-12-31 12:30:00,44.9,44.93,44.9,44.91,14000.0,31.4387,31.4597,31.4387,31.4457,14000.0
2013-12-31 12:35:00,44.91,44.92,44.87,44.88,31800.0,31.4457,31.4527,31.4177,31.4247,31800.0
2013-12-31 12:40:00,44.87,44.87,44.83,44.85,29200.0,31.4177,31.4177,31.3897,31.4037,29200.0
2013-12-31 12:45:00,44.86,44.87,44.85,44.87,7600.0,31.4107,31.4177,31.4037,31.4177,7600.0
2013-12-31 12:50:00,44.87,44.89,44.87,44.87,9000.0,31.4177,31.4317,31.4177,31.4177,9000.0
2013-12-31 12:55:00,44.87,44.89,44.87,44.89,15200.0,31.4177,31.4317,31.4177,31.4317,15200.0
2013-12-31 13:00:00,44.9,44.9,44.88,44.88,7000.0,31.4387,31.4387,31.4247,31.4247,7000.0
2013-12-31 13:05:00,44.88,44.91,44.88,44.9,12000.0,31.4247,31.4457,31.4247,31.4387,12000.0
2013-12-31 13:10:00,44.9,44.91,44.88,44.91,7200.0,31.4387,31.4457,31.4247,31.4457,7200.0
2013-12-31 13:15:00,44.91,44.95,44.91,44.94,13200.0,31.4457,31.4737,31.4457,31.4667,13200.0
2013-12-31 13:20:00,44.94,44.97,44.94,44.96,14000.0,31.4667,31.4877,31.4667,31.4807,14000.0
2013-12-31 13:25:00,44.96,44.97,44.93,44.96,10400.0,31.4807,31.4877,31.4597,31.4807,10400.0
2013-12-31 13:30:00,44.96,44.96,44.94,44.96,7000.0,31.4807,31.4807,31.4667,31.4807,7000.0
2013-12-31 13:35:00,44.94,44.96,44.93,44.93,6400.0,31.4667,31.4807,31.4597,31.4597,6400.0
2013-12-31 13:40:00,44.94,44.94,44.93,44.94,3800.0,31.4667,31.4667,31.4597,31.4667,3800.0
2013-12-31 13:45:00,44.94,44.98,44.94,44.95,13800.0,31.4667,31.4947,31.4667,31.4737,13800.0
2013-12-31 13:50:00,44.96,44.96,44.93,44.94,9600.0,31.4807,31.4807,31.4597,31.4667,9600.0
2013-12-31 13:55:00,44.93,44.93,44.88,44.9,14200.0,31.4597,31.4597,31.4247,31.4387,14200.0
2013-12-31 14:00:00,44.91,44.93,44.89,44.89,11400.0,31.4457,31.4597,31.4317,31.4317,11400.0
2013-12-31 14:05:00,44.89,44.9,44.87,44.88,10200.0,31.4317,31.4387,31.4177,31.4247,10200.0
2013-12-31 14:10:00,44.88,44.88,44.87,44.87,9800.0,31.4247,31.4247,31.4177,31.4177,9800.0
2013-12-31 14:15:00,44.85,44.85,44.8,44.81,8200.0,31.4037,31.4037,31.3687,31.3757,8200.0
2013-12-31 14:20:00,44.81,44.82,44.79,44.82,37000.0,31.3757,31.3827,31.3617,31.3827,37000.0
2013-12-31 14:25:00,44.81,44.85,44.8,44.85,80000.0,31.3757,31.4037,31.3687,31.4037,80000.0
2013-12-31 14:30:00,44.84,44.87,44.84,44.84,23200.0,31.3967,31.4177,31.3967,31.3967,23200.0
2013-12-31 14:35:00,44.85,44.88,44.81,44.88,66800.0,31.4037,31.4247,31.3757,31.4247,66800.0
2013-12-31 14:40:00,44.88,44.9,44.85,44.88,82600.0,31.4247,31.4387,31.4037,31.4247,82600.0
2013-12-31 14:45:00,44.88,44.9,44.85,44.86,17800.0,31.4247,31.4387,31.4037,31.4107,17800.0
2013-12-31 14:50:00,44.86,44.89,44.86,44.89,18600.0,31.4107,31.4317,31.4107,31.4317,18600.0
2013-12-31 14:55:00,44.88,44.92,44.87,44.89,31800.0,31.4247,31.4527,31.4177,31.4317,31800.0
2013-12-31 15:00:00,44.9,44.91,44.87,44.87,18400.0,31.4387,31.4457,31.4177,31.4177,18400.0
2013-12-31 15:05:00,44.86,44.9,44.86,44.87,32800.0,31.4107,31.4387,31.4107,31.4177,32800.0
2013-12-31 15:10:00,44.87,44.89,44.87,44.88,15800.0,31.4177,31.4317,31.4177,31.4247,15800.0
2013-12-31 15:15:00,44.88,44.93,44.88,44.92,24000.0,31.4247,31.4597,31.4247,31.4527,24000.0
2013-12-31 15:20:00,44.92,44.94,44.9,44.93,23600.0,31.4527,31.4667,31.4387,31.4597,23600.0
2013-12-31 15:25:00,44.92,44.92,44.88,44.88,18600.0,31.4527,31.4527,31.4247,31.4247,18600.0
2013-12-31 15:30:00,44.89,44.94,44.89,44.91,30400.0,31.4317,31.4667,31.4317,31.4457,30400.0
2013-12-31 15:35:00,44.92,44.92,44.87,44.87,27800.0,31.4527,31.4527,31.4177,31.4177,27800.0
2013-12-31 15:40:00,44.87,44.9,44.84,44.88,42200.0,31.4177,31.4387,31.3967,31.4247,42200.0
2013-12-31 15:45:00,44.88,44.97,44.87,44.91,70800.0,31.4247,31.4877,31.4177,31.4457,70800.0
2013-12-31 15:50:00,44.92,44.95,44.92,44.92,41400.0,31.4527,31.4737,31.4527,31.4527,41400.0
2013-12-31 15:55:00,44.92,44.93,44.85,44.88,118400.0,31.4527,31.4597,31.4037,31.4247,118400.0
2014-01-02 09:30:00,44.77,44.84,44.55,44.62,58200.0,31.3477,31.3967,31.1936,31.2427,58200.0
2014-01-02 09:35:00,44.62,44.71,44.46,44.52,25200.0,31.2427,31.3057,31.1306,31.1726,25200.0
2014-01-02 09:40:00,44.49,44.65,44.42,44.47,52800.0,31.1516,31.2637,31.1026,31.1376,52800.0
2014-01-02 09:45:00,44.54,44.62,44.47,44.58,25200.0,31.1866,31.2427,31.1376,31.2146,25200.0
2014-01-02 09:50:00,44.58,44.58,44.46,44.55,164000.0,31.2146,31.2146,31.1306,31.1936,164000.0
2014-01-02 09:55:00,44.55,44.58,44.46,44.54,31400.0,31.1936,31.2146,31.1306,31.1866,31400.0
2014-01-02 10:00:00,44.52,44.59,44.46,44.56,36200.0,31.1726,31.2217,31.1306,31.2006,36200.0
2014-01-02 10:05:00,44.57,44.6,44.49,44.55,25800.0,31.2076,31.2287,31.1516,31.1936,25800.0
2014-01-02 10:10:00,44.55,44.57,44.48,44.5,33000.0,31.1936,31.2076,31.1446,31.1586,33000.0
2014-01-02 10:15:00,44.51,44.6,44.49,44.6,32000.0,31.1656,31.2287,31.1516,31.2287,32000.0
2014-01-02 10:20:00,44.6,44.63,44.54,44.58,41400.0,31.2287,31.2497,31.1866,31.2146,41400.0
2014-01-02 10:25:00,44.56,44.62,44.54,44.61,23400.0,31.2006,31.2427,31.1866,31.2357,23400.0
2014-01-02 10:30:00,44.6,44.62,44.58,44.59,23000.0,31.2287,31.2427,31.2146,31.2217,23000.0
2014-01-02 10:35:00,44.6,44.61,44.56,44.6,29200.0,31.2287,31.2357,31.2006,31.2287,29200.0
2014-01-02 10:40:00,44.61,44.63,44.61,44.61,12600.0,31.2357,31.2497,31.2357,31.2357,12600.0
2014-01-02 10:45:00,44.61,44.63,44.6,44.6,18600.0,31.2357,31.2497,31.2287,31.2287,18600.0
2014-01-02 10:50:00,44.61,44.64,44.58,44.62,22600.0,31.2357,31.2567,31.2146,31.2427,22600.0
2014-01-02 10:55:00,44.62,44.63,44.57,44.58,26400.0,31.2427,31.2497,31.2076,31.2146,26400.0
2014-01-02 11:00:00,44.58,44.59,44.52,44.55,39400.0,31.2146,31.2217,31.1726,31.1936,39400.0
2014-01-02 11:05:00,44.56,44.59,44.54,44.54,40800.0,31.2006,31.2217,31.1866,31.1866,40800.0
2014-01-02 11:10:00,44.54,44.57,44.53,44.54,40600.0,31.1866,31.2076,31.1796,31.1866,40600.0
2014-01-02 11:15:00,44.55,44.58,44.53,44.55,21000.0,31.1936,31.2146,31.1796,31.1936,21000.0
2014-01-02 11:20:00,44.55,44.56,44.54,44.56,22400.0,31.1936,31.2006,31.1866,31.2006,22400.0
2014-01-02 11:25:00,44.55,44.56,44.54,44.55,33400.0,31.1936,31.2006,31.1866,31.1936,33400.0
2014-01-02 11:30:00,44.55,44.57,44.54,44.55,67000.0,31.1936,31.2076,31.1866,31.1936,67000.0
2014-01-02 11:35:00,44.55,44.57,44.55,44.55,20800.0,31.1936,31.2076,31.1936,31.1936,20800.0
2014-01-02 11:40:00,44.55,44.57,44.55,44.55,49600.0,31.1936,31.2076,31.1936,31.1936,49600.0
2014-01-02 11:45:00,44.55,44.56,44.54,44.56,75400.0,31.1936,31.2006,31.1866,31.2006,75400.0
2014-01-02 11:50:00,44.55,44.55,44.49,44.49,41800.0,31.1936,31.1936,31.1516,31.1516,41800.0
2014-01-02 11:55:00,44.49,44.49,44.42,44.46,22000.0,31.1516,31.1516,31.1026,31.1306,22000.0
2014-01-02 12:00:00,44.47,44.47,44.34,44.34,31600.0,31.1376,31.1376,31.0466,31.0466,31600.0
2014-01-02 12:05:00,44.34,44.4,44.34,44.4,15600.0,31.0466,31.0886,31.0466,31.0886,15600.0
2014-01-02 12:10:00,44.4,44.4,44.35,44.38,34200.0,31.0886,31.0886,31.0536,31.0746,34200.0
2014-01-02 12:15:00,44.36,44.39,44.36,44.38,55600.0,31.0606,31.0816,31.0606,31.0746,55600.0
2014-01-02 12:20:00,44.39,44.39,44.37,44.38,27800.0,31.0816,31.0816,31.0676,31.0746,27800.0
2014-01-02 12:25:00,44.38,44.38,44.35,44.38,48800.0,31.0746,31.0746,31.0536,31.0746,48800.0
2014-01-02 12:30:00,44.38,44.41,44.35,44.39,51600.0,31.0746,31.0956,31.0536,31.0816,51600.0
2014-01-02 12:35:00,44.38,44.4,44.37,44.38,24800.0,31.0746,31.0886,31.0676,31.0746,24800.0
2014-01-02 12:40:00,44.37,44.39,44.35,44.38,47600.0,31.0676,31.0816,31.0536,31.0746,47600.0
2014-01-02 12:45:00,44.37,44.38,44.32,44.34,20000.0,31.0676,31.0746,31.0326,31.0466,20000.0
2014-01-02 12:50:00,44.34,44.39,44.33,44.38,59000.0,31.0466,31.0816,31.0396,31.0746,59000.0
2014-01-02 12:55:00,44.38,44.38,44.37,44.38,51400.0,31.0746,31.0746,31.0676,31.0746,51400.0
2014-01-02 13:00:00,44.38,44.4,44.37,44.38,33600.0,31.0746,31.0886,31.0676,31.0746,33600.0
2014-01-02 13:05:00,44.38,44.38,44.37,44.38,32600.0,31.0746,31.0746,31.0676,31.0746,32600.0
2014-01-02 13:10:00,44.38,44.38,44.37,44.38,31600.0,31.0746,31.0746,31.0676,31.0746,31600.0
2014-01-02 13:15:00,44.38,44.38,44.37,44.38,19600.0,31.0746,31.0746,31.0676,31.0746,19600.0
2014-01-02 13:20:00,44.37,44.38,44.35,44.36,32600.0,31.0676,31.0746,31.0536,31.0606,32600.0
2014-01-02 13:25:00,44.35,44.38,44.35,44.35,24600.0,31.0536,31.0746,31.0536,31.0536,24600.0
2014-01-02 13:30:00,44.35,44.36,44.34,44.35,42400.0,31.0536,31.0606,31.0466,31.0536,42400.0
2014-01-02 13:35:00,44.35,44.37,44.35,44.35,43000.0,31.0536,31.0676,31.0536,31.0536,43000.0
2014-01-02 13:40:00,44.35,44.36,44.35,44.35,28000.0,31.0536,31.0606,31.0536,31.0536,28000.0
2014-01-02 13:45:00,44.35,44.41,44.35,44.36,30000.0,31.0536,31.0956,31.0536,31.0606,30000.0
2014-01-02 13:50:00,44.36,44.37,44.35,44.35,41000.0,31.0606,31.0676,31.0536,31.0536,41000.0
2014-01-02 13:55:00,44.35,44.35,44.31,44.33,21000.0,31.0536,31.0536,31.0256,31.0396,21000.0
2014-01-02 14:00:00,44.33,44.35,44.29,44.29,33200.0,31.0396,31.0536,31.0116,31.0116,33200.0
2014-01-02 14:05:00,44.29,44.29,44.19,44.19,42800.0,31.0116,31.0116,30.9416,30.9416,42800.0
2014-01-02 14:10:00,44.19,44.2,44.16,44.16,39800.0,30.9416,30.9486,30.9206,30.9206,39800.0
2014-01-02 14:15:00,44.15,44.16,44.07,44.09,23000.0,30.9136,30.9206,30.8576,30.8716,23000.0
2014-01-02 14:20:00,44.09,44.19,44.08,44.19,16200.0,30.8716,30.9416,30.8646,30.9416,16200.0
2014-01-02 14:25:00,44.2,44.2,44.14,44.17,24400.0,30.9486,30.9486,30.9066,30.9276,24400.0
2014-01-02 14:30:00,44.17,44.2,44.17,44.2,12600.0,30.9276,30.9486,30.9276,30.9486,12600.0
2014-01-02 14:35:00,44.19,44.26,44.19,44.26,28800.0,30.9416,30.9906,30.9416,30.9906,28800.0
2014-01-02 14:40:00,44.26,44.27,44.22,44.24,23400.0,30.9906,30.9976,30.9626,30.9766,23400.0
2014-01-02 14:45:00,44.24,44.25,44.22,44.24,14800.0,30.9766,30.9836,30.9626,30.9766,14800.0
2014-01-02 14:50:00,44.24,44.24,44.23,44.23,17800.0,30.9766,30.9766,30.9696,30.9696,17800.0
2014-01-02 14:55:00,44.23,44.24,44.2,44.2,32200.0,30.9696,30.9766,30.9486,30.9486,32200.0
2014-01-02 15:00:00,44.21,44.24,44.19,44.21,24400.0,30.9556,30.9766,30.9416,30.9556,24400.0
2014-01-02 15:05:00,44.22,44.24,44.21,44.23,22000.0,30.9626,30.9766,30.9556,30.9696,22000.0
2014-01-02 15:10:00,44.23,44.31,44.23,44.3,36800.0,30.9696,31.0256,30.9696,31.0186,36800.0
2014-01-02 15:15:00,44.29,44.29,44.26,44.27,18000.0,31.0116,31.0116,30.9906,30.9976,18000.0
2014-01-02 15:20:00,44.27,44.29,44.26,44.29,22000.0,30.9976,31.0116,30.9906,31.0116,22000.0
2014-01-02 15:25:00,44.29,44.31,44.26,44.27,38400.0,31.0116,31.0256,30.9906,30.9976,38400.0
2014-01-02 15:30:00,44.29,44.29,44.24,44.25,54000.0,31.0116,31.0116,30.9766,30.9836,54000.0
2014-01-02 15:35:00,44.25,44.26,44.21,44.24,90000.0,30.9836,30.9906,30.9556,30.9766,90000.0
2014-01-02 15:40:00,44.24,44.25,44.21,44.23,70600.0,30.9766,30.9836,30.9556,30.9696,70600.0
2014-01-02 15:45:00,44.23,44.29,44.23,44.26,92200.0,30.9696,31.0116,30.9696,30.9906,92200.0
2014-01-02 15:50:00,44.25,44.27,44.2,44.2,110600.0,30.9836,30.9976,30.9486,30.9486,110600.0
2014-01-02 15:55:00,44.2,44.24,44.2,44.22,148800.0,30.9486,30.9766,30.9486,30.9626,148800.0
2014-01-03 09:30:00,44.21,44.32,44.19,44.3,25600.0,30.9556,31.0326,30.9416,31.0186,25600.0
2014-01-03 09:35:00,44.35,44.35,44.22,44.24,29200.0,31.0536,31.0536,30.9626,30.9766,29200.0
2014-01-03 09:40:00,44.26,44.31,44.17,44.23,21000.0,30.9906,31.0256,30.9276,30.9696,21000.0
2014-01-03 09:45:00,44.22,44.26,44.1,44.21,28000.0,30.9626,30.9906,30.8786,30.9556,28000.0
2014-01-03 09:50:00,44.2,44.21,44.06,44.13,51800.0,30.9486,30.9556,30.8505,30.8996,51800.0
2014-01-03 09:55:00,44.15,44.22,44.12,44.22,43400.0,30.9136,30.9626,30.8926,30.9626,43400.0
2014-01-03 10:00:00,44.23,44.41,44.22,44.41,36000.0,30.9696,31.0956,30.9626,31.0956,36000.0
2014-01-03 10:05:00,44.4,44.43,44.31,44.38,50800.0,31.0886,31.1096,31.0256,31.0746,50800.0
2014-01-03 10:10:00,44.38,44.46,44.38,44.39,34400.0,31.0746,31.1306,31.0746,31.0816,34400.0
2014-01-03 10:15:00,44.4,44.44,44.34,44.35,53800.0,31.0886,31.1166,31.0466,31.0536,53800.0
2014-01-03 10:20:00,44.35,44.43,44.31,44.43,55600.0,31.0536,31.1096,31.0256,31.1096,55600.0
2014-01-03 10:25:00,44.42,44.48,44.37,44.43,95800.0,31.1026,31.1446,31.0676,31.1096,95800.0
2014-01-03 10:30:00,44.43,44.45,44.4,44.43,102600.0,31.1096,31.1236,31.0886,31.1096,102600.0
2014-01-03 10:35:00,44.43,44.46,44.43,44.45,23200.0,31.1096,31.1306,31.1096,31.1236,23200.0
2014-01-03 10:40:00,44.45,44.57,44.45,44.56,36200.0,31.1236,31.2076,31.1236,31.2006,36200.0
2014-01-03 10:45:00,44.58,44.58,44.45,44.46,17000.0,31.2146,31.2146,31.1236,31.1306,17000.0
2014-01-03 10:50:00,44.47,44.48,44.39,44.42,16600.0,31.1376,31.1446,31.0816,31.1026,16600.0
2014-01-03 10:55:00,44.41,44.43,44.39,44.41,17200.0,31.0956,31.1096,31.0816,31.0956,17200.0
2014-01-03 11:00:00,44.41,44.47,44.41,44.45,24200.0,31.0956,31.1376,31.0956,31.1236,24200.0
2014-01-03 11:05:00,44.44,44.44,44.37,44.41,53400.0,31.1166,31.1166,31.0676,31.0956,53400.0
2014-01-03 11:10:00,44.4,44.41,44.37,44.38,19800.0,31.0886,31.0956,31.0676,31.0746,19800.0
2014-01-03 11:15:00,44.37,44.37,44.3,44.32,30800.0,31.0676,31.0676,31.0186,31.0326,30800.0
2014-01-03 11:20:00,44.31,44.31,44.26,44.29,24000.0,31.0256,31.0256,30.9906,31.0116,24000.0
2014-01-03 11:25:00,44.3,44.3,44.24,44.26,39000.0,31.0186,31.0186,30.9766,30.9906,39000.0
2014-01-03 11:30:00,44.27,44.31,44.24,44.28,66800.0,30.9976,31.0256,30.9766,31.0046,66800.0
2014-01-03 11:35:00,44.26,44.32,44.26,44.3,27000.0,30.9906,31.0326,30.9906,31.0186,27000.0
2014-01-03 11:40:00,44.3,44.32,44.27,44.29,18400.0,31.0186,31.0326,30.9976,31.0116,18400.0
2014-01-03 11:45:00,44.3,44.33,44.24,44.24,28200.0,31.0186,31.0396,30.9766,30.9766,28200.0
2014-01-03 11:50:00,44.24,44.29,44.24,44.27,39000.0,30.9766,31.0116,30.9766,30.9976,39000.0
2014-01-03 11:55:00,44.28,44.29,44.2,44.24,90600.0,31.0046,31.0116,30.9486,30.9766,90600.0
2014-01-03 12:00:00,44.24,44.24,44.19,44.2,80400.0,30.9766,30.9766,30.9416,30.9486,80400.0
2014-01-03 12:05:00,44.21,44.27,44.18,44.26,27800.0,30.9556,30.9976,30.9346,30.9906,27800.0
2014-01-03 12:10:00,44.25,44.25,44.18,44.18,21200.0,30.9836,30.9836,30.9346,30.9346,21200.0
2014-01-03 12:15:00,44.18,44.18,44.16,44.17,9800.0,30.9346,30.9346,30.9206,30.9276,9800.0
2014-01-03 12:20:00,44.16,44.21,44.16,44.21,15000.0,30.9206,30.9556,30.9206,30.9556,15000.0
2014-01-03 12:25:00,44.22,44.24,44.18,44.18,19200.0,30.9626,30.9766,30.9346,30.9346,19200.0
2014-01-03 12:30:00,44.19,44.21,44.17,44.19,10800.0,30.9416,30.9556,30.9276,30.9416,10800.0
2014-01-03 12:35:00,44.19,44.19,44.17,44.17,7400.0,30.9416,30.9416,30.9276,30.9276,7400.0
2014-01-03 12:40:00,44.17,44.18,44.16,44.16,22600.0,30.9276,30.9346,30.9206,30.9206,22600.0
2014-01-03 12:45:00,44.16,44.2,44.16,44.19,13200.0,30.9206,30.9486,30.9206,30.9416,13200.0
2014-01-03 12:50:00,44.2,44.2,44.16,44.16,11800.0,30.9486,30.9486,30.9206,30.9206,11800.0
2014-01-03 12:55:00,44.16,44.16,44.13,44.13,27200.0,30.9206,30.9206,30.8996,30.8996,27200.0
2014-01-03 13:00:00,44.13,44.18,44.13,44.16,13200.0,30.8996,30.9346,30.8996,30.9206,13200.0
2014-01-03 13:05:00,44.17,44.17,44.13,44.13,19000.0,30.9276,30.9276,30.8996,30.8996,19000.0
2014-01-03 13:10:00,44.13,44.18,44.13,44.16,14600.0,30.8996,30.9346,30.8996,30.9206,14600.0
2014-01-03 13:15:00,44.15,44.16,44.13,44.16,25000.0,30.9136,30.9206,30.8996,30.9206,25000.0
2014-01-03 13:20:00,44.16,44.19,44.13,44.19,17200.0,30.9206,30.9416,30.8996,30.9416,17200.0
2014-01-03 13:25:00,44.19,44.19,44.15,44.15,11600.0,30.9416,30.9416,30.9136,30.9136,11600.0
2014-01-03 13:30:00,44.15,44.16,44.13,44.15,19800.0,30.9136,30.9206,30.8996,30.9136,19800.0
2014-01-03 13:35:00,44.14,44.19,44.13,44.17,14600.0,30.9066,30.9416,30.8996,30.9276,14600.0
2014-01-03 13:40:00,44.17,44.18,44.15,44.16,19400.0,30.9276,30.9346,30.9136,30.9206,19400.0
2014-01-03 13:45:00,44.17,44.17,44.15,44.16,14600.0,30.9276,30.9276,30.9136,30.9206,14600.0
2014-01-03 13:50:00,44.16,44.17,44.15,44.17,25200.0,30.9206,30.9276,30.9136,30.9276,25200.0
2014-01-03 13:55:00,44.16,44.17,44.13,44.13,17200.0,30.9206,30.9276,30.8996,30.8996,17200.0
2014-01-03 14:00:00,44.13,44.2,44.12,44.2,30200.0,30.8996,30.9486,30.8926,30.9486,30200.0
2014-01-03 14:05:00,44.19,44.19,44.13,44.13,11800.0,30.9416,30.9416,30.8996,30.8996,11800.0
2014-01-03 14:10:00,44.14,44.19,44.13,44.19,22800.0,30.9066,30.9416,30.8996,30.9416,22800.0
2014-01-03 14:15:00,44.21,44.21,44.17,44.18,21600.0,30.9556,30.9556,30.9276,30.9346,21600.0
2014-01-03 14:20:00,44.19,44.24,44.16,44.24,41400.0,30.9416,30.9766,30.9206,30.9766,41400.0
2014-01-03 14:25:00,44.24,44.25,44.24,44.25,26000.0,30.9766,30.9836,30.9766,30.9836,26000.0
2014-01-03 14:30:00,44.25,44.26,44.23,44.23,15000.0,30.9836,30.9906,30.9696,30.9696,15000.0
2014-01-03 14:35:00,44.23,44.24,44.23,44.23,9800.0,30.9696,30.9766,30.9696,30.9696,9800.0
2014-01-03 14:40:00,44.24,44.26,44.22,44.26,14200.0,30.9766,30.9906,30.9626,30.9906,14200.0
2014-01-03 14:45:00,44.27,44.45,44.27,44.4,71200.0,30.9976,31.1236,30.9976,31.0886,71200.0
2014-01-03 14:50:00,44.41,44.42,44.38,44.39,17600.0,31.0956,31.1026,31.0746,31.0816,17600.0
2014-01-03 14:55:00,44.4,44.4,44.32,44.33,15400.0,31.0886,31.0886,31.0326,31.0396,15400.0
2014-01-03 15:00:00,44.33,44.35,44.32,44.35,13400.0,31.0396,31.0536,31.0326,31.0536,13400.0
2014-01-03 15:05:00,44.33,44.38,44.33,44.37,21200.0,31.0396,31.0746,31.0396,31.0676,21200.0
2014-01-03 15:10:00,44.37,44.49,44.37,44.48,90600.0,31.0676,31.1516,31.0676,31.1446,90600.0
2014-01-03 15:15:00,44.47,44.51,44.46,44.49,55600.0,31.1376,31.1656,31.1306,31.1516,55600.0
2014-01-03 15:20:00,44.49,44.51,44.48,44.49,49400.0,31.1516,31.1656,31.1446,31.1516,49400.0
2014-01-03 15:25:00,44.49,44.52,44.49,44.51,42600.0,31.1516,31.1726,31.1516,31.1656,42600.0
2014-01-03 15:30:00,44.51,44.51,44.48,44.51,41000.0,31.1656,31.1656,31.1446,31.1656,41000.0
2014-01-03 15:35:00,44.5,44.51,44.48,44.49,41400.0,31.1586,31.1656,31.1446,31.1516,41400.0
2014-01-03 15:40:00,44.48,44.48,44.4,44.44,62400.0,31.1446,31.1446,31.0886,31.1166,62400.0
2014-01-03 15:45:00,44.44,44.44,44.41,44.43,67000.0,31.1166,31.1166,31.0956,31.1096,67000.0
2014-01-03 15:50:00,44.42,44.43,44.38,44.41,86800.0,31.1026,31.1096,31.0746,31.0956,86800.0
2014-01-03 15:55:00,44.41,44.42,44.38,44.4,144400.0,31.0956,31.1026,31.0746,31.0886,144400.0
2014-01-06 09:30:00,43.52,43.73,43.37,43.63,86200.0,30.4724,30.6195,30.3674,30.5495,86200.0
2014-01-06 09:35:00,43.62,44.07,43.49,44.0,373800.0,30.5425,30.8576,30.4514,30.8085,373800.0
2014-01-06 09:40:00,44.0,44.62,43.95,44.46,88800.0,30.8085,31.2427,30.7735,31.1306,88800.0
2014-01-06 09:45:00,44.45,44.45,44.27,44.32,24800.0,31.1236,31.1236,30.9976,31.0326,24800.0
2014-01-06 09:50:00,44.31,44.34,44.22,44.33,24400.0,31.0256,31.0466,30.9626,31.0396,24400.0
2014-01-06 09:55:00,44.33,44.34,44.24,44.34,8200.0,31.0396,31.0466,30.9766,31.0466,8200.0
2014-01-06 10:00:00,44.33,44.4,44.26,44.4,14800.0,31.0396,31.0886,30.9906,31.0886,14800.0
2014-01-06 10:05:00,44.42,44.48,44.37,44.38,12200.0,31.1026,31.1446,31.0676,31.0746,12200.0
2014-01-06 10:10:00,44.37,44.41,44.28,44.31,23200.0,31.0676,31.0956,31.0046,31.0256,23200.0
2014-01-06 10:15:00,44.3,44.42,44.3,44.42,13800.0,31.0186,31.1026,31.0186,31.1026,13800.0
2014-01-06 10:20:00,44.43,44.48,44.41,44.43,26600.0,31.1096,31.1446,31.0956,31.1096,26600.0
2014-01-06 10:25:00,44.43,44.49,44.41,44.42,12400.0,31.1096,31.1516,31.0956,31.1026,12400.0
2014-01-06 10:30:00,44.43,44.52,44.43,44.49,18000.0,31.1096,31.1726,31.1096,31.1516,18000.0
2014-01-06 10:35:00,44.48,44.51,44.46,44.5,20800.0,31.1446,31.1656,31.1306,31.1586,20800.0
2014-01-06 10:40:00,44.5,44.51,44.45,44.45,19600.0,31.1586,31.1656,31.1236,31.1236,19600.0
2014-01-06 10:45:00,44.44,44.48,44.44,44.47,10800.0,31.1166,31.1446,31.1166,31.1376,10800.0
2014-01-06 10:50:00,44.46,44.51,44.46,44.5,22800.0,31.1306,31.1656,31.1306,31.1586,22800.0
2014-01-06 10:55:00,44.48,44.51,44.46,44.46,34800.0,31.1446,31.1656,31.1306,31.1306,34800.0
2014-01-06 11:00:00,44.47,44.51,44.45,44.46,28400.0,31.1376,31.1656,31.1236,31.1306,28400.0
2014-01-06 11:05:00,44.46,44.52,44.45,44.5,34200.0,31.1306,31.1726,31.1236,31.1586,34200.0
2014-01-06 11:10:00,44.49,44.54,44.48,44.5,58800.0,31.1516,31.1866,31.1446,31.1586,58800.0
2014-01-06 11:15:00,44.5,44.51,44.46,44.51,110000.0,31.1586,31.1656,31.1306,31.1656,110000.0
2014-01-06 11:20:00,44.51,44.51,44.47,44.49,65200.0,31.1656,31.1656,31.1376,31.1516,65200.0
2014-01-06 11:25:00,44.49,44.52,44.48,44.5,40400.0,31.1516,31.1726,31.1446,31.1586,40400.0
2014-01-06 11:30:00,44.49,44.51,44.48,44.49,20800.0,31.1516,31.1656,31.1446,31.1516,20800.0
2014-01-06 11:35:00,44.49,44.52,44.48,44.5,36600.0,31.1516,31.1726,31.1446,31.1586,36600.0
2014-01-06 11:40:00,44.5,44.51,44.48,44.49,58000.0,31.1586,31.1656,31.1446,31.1516,58000.0
2014-01-06 11:45:00,44.49,44.5,44.49,44.49,24600.0,31.1516,31.1586,31.1516,31.1516,24600.0
2014-01-06 11:50:00,44.49,44.53,44.49,44.52,13600.0,31.1516,31.1796,31.1516,31.1726,13600.0
2014-01-06 11:55:00,44.52,44.52,44.49,44.49,22800.0,31.1726,31.1726,31.1516,31.1516,22800.0
2014-01-06 12:00:00,44.49,44.51,44.49,44.51,34400.0,31.1516,31.1656,31.1516,31.1656,34400.0
2014-01-06 12:05:00,44.51,44.51,44.49,44.49,18200.0,31.1656,31.1656,31.1516,31.1516,18200.0
2014-01-06 12:10:00,44.49,44.51,44.49,44.49,40400.0,31.1516,31.1656,31.1516,31.1516,40400.0
2014-01-06 12:15:00,44.49,44.5,44.49,44.49,16200.0,31.1516,31.1586,31.1516,31.1516,16200.0
2014-01-06 12:20:00,44.49,44.52,44.49,44.49,28400.0,31.1516,31.1726,31.1516,31.1516,28400.0
2014-01-06 12:25:00,44.49,44.5,44.4,44.41,41200.0,31.1516,31.1586,31.0886,31.0956,41200.0
2014-01-06 12:30:00,44.39,44.39,44.35,44.38,19000.0,31.0816,31.0816,31.0536,31.0746,19000.0
2014-01-06 12:35:00,44.38,44.4,44.36,44.38,7600.0,31.0746,31.0886,31.0606,31.0746,7600.0
2014-01-06 12:40:00,44.38,44.38,44.35,44.38,4600.0,31.0746,31.0746,31.0536,31.0746,4600.0
2014-01-06 12:45:00,44.38,44.38,44.35,44.37,7800.0,31.0746,31.0746,31.0536,31.0676,7800.0
2014-01-06 12:50:00,44.37,44.41,44.35,44.41,13800.0,31.0676,31.0956,31.0536,31.0956,13800.0
2014-01-06 12:55:00,44.4,44.44,44.38,44.4,33000.0,31.0886,31.1166,31.0746,31.0886,33000.0
2014-01-06 13:00:00,44.41,44.45,44.4,44.45,10800.0,31.0956,31.1236,31.0886,31.1236,10800.0
2014-01-06 13:05:00,44.45,44.45,44.42,44.44,8800.0,31.1236,31.1236,31.1026,31.1166,8800.0
2014-01-06 13:10:00,44.44,44.5,44.43,44.44,14200.0,31.1166,31.1586,31.1096,31.1166,14200.0
2014-01-06 13:15:00,44.44,44.5,44.44,44.5,16400.0,31.1166,31.1586,31.1166,31.1586,16400.0
2014-01-06 13:20:00,44.49,44.52,44.45,44.49,11200.0,31.1516,31.1726,31.1236,31.1516,11200.0
2014-01-06 13:25:00,44.49,44.5,44.47,44.49,8800.0,31.1516,31.1586,31.1376,31.1516,8800.0
2014-01-06 13:30:00,44.5,44.51,44.48,44.48,23600.0,31.1586,31.1656,31.1446,31.1446,23600.0
2014-01-06 13:35:00,44.48,44.51,44.48,44.5,22400.0,31.1446,31.1656,31.1446,31.1586,22400.0
2014-01-06 13:40:00,44.49,44.55,44.49,44.52,13600.0,31.1516,31.1936,31.1516,31.1726,13600.0
2014-01-06 13:45:00,44.51,44.52,44.49,44.51,17600.0,31.1656,31.1726,31.1516,31.1656,17600.0
2014-01-06 13:50:00,44.5,44.6,44.5,44.52,27000.0,31.1586,31.2287,31.1586,31.1726,27000.0
2014-01-06 13:55:00,44.54,44.55,44.51,44.54,12600.0,31.1866,31.1936,31.1656,31.1866,12600.0
2014-01-06 14:00:00,44.54,44.56,44.51,44.55,45600.0,31.1866,31.2006,31.1656,31.1936,45600.0
2014-01-06 14:05:00,44.55,44.56,44.52,44.54,13200.0,31.1936,31.2006,31.1726,31.1866,13200.0
2014-01-06 14:10:00,44.54,44.58,44.52,44.52,20000.0,31.1866,31.2146,31.1726,31.1726,20000.0
2014-01-06 14:15:00,44.53,44.56,44.52,44.53,25600.0,31.1796,31.2006,31.1726,31.1796,25600.0
2014-01-06 14:20:00,44.52,44.57,44.51,44.57,48600.0,31.1726,31.2076,31.1656,31.2076,48600.0
2014-01-06 14:25:00,44.55,44.55,44.51,44.55,78000.0,31.1936,31.1936,31.1656,31.1936,78000.0
2014-01-06 14:30:00,44.54,44.56,44.54,44.54,60000.0,31.1866,31.2006,31.1866,31.1866,60000.0
2014-01-06 14:35:00,44.54,44.56,44.54,44.55,23400.0,31.1866,31.2006,31.1866,31.1936,23400.0
2014-01-06 14:40:00,44.54,44.57,44.54,44.54,22000.0,31.1866,31.2076,31.1866,31.1866,22000.0
2014-01-06 14:45:00,44.54,44.56,44.54,44.56,24400.0,31.1866,31.2006,31.1866,31.2006,24400.0
2014-01-06 14:50:00,44.55,44.57,44.55,44.55,9800.0,31.1936,31.2076,31.1936,31.1936,9800.0
2014-01-06 14:55:00,44.54,44.56,44.54,44.56,21800.0,31.1866,31.2006,31.1866,31.2006,21800.0
2014-01-06 15:00:00,44.56,44.56,44.54,44.54,14400.0,31.2006,31.2006,31.1866,31.1866,14400.0
2014-01-06 15:05:00,44.54,44.56,44.54,44.55,14400.0,31.1866,31.2006,31.1866,31.1936,14400.0
2014-01-06 15:10:00,44.55,44.57,44.55,44.57,14600.0,31.1936,31.2076,31.1936,31.2076,14600.0
2014-01-06 15:15:00,44.56,44.59,44.55,44.59,11000.0,31.2006,31.2217,31.1936,31.2217,11000.0
2014-01-06 15:20:00,44.58,44.58,44.55,44.55,14000.0,31.2146,31.2146,31.1936,31.1936,14000.0
2014-01-06 15:25:00,44.55,44.56,44.54,44.55,18200.0,31.1936,31.2006,31.1866,31.1936,18200.0
2014-01-06 15:30:00,44.55,44.57,44.54,44.55,33000.0,31.1936,31.2076,31.1866,31.1936,33000.0
2014-01-06 15:35:00,44.54,44.56,44.54,44.56,48200.0,31.1866,31.2006,31.1866,31.2006,48200.0
2014-01-06 15:40:00,44.55,44.57,44.55,44.55,30000.0,31.1936,31.2076,31.1936,31.1936,30000.0
2014-01-06 15:45:00,44.56,44.59,44.56,44.57,52800.0,31.2006,31.2217,31.2006,31.2076,52800.0
2014-01-06 15:50:00,44.58,44.59,44.55,44.57,38200.0,31.2146,31.2217,31.1936,31.2076,38200.0
2014-01-06 15:55:00,44.57,44.62,44.57,44.58,165400.0,31.2076,31.2427,31.2076,31.2146,165400.0
2014-01-07 09:30:00,44.57,44.74,44.57,44.67,42000.0,31.2076,31.3267,31.2076,31.2777,42000.0
2014-01-07 09:35:00,44.66,44.81,44.63,44.75,115000.0,31.2707,31.3757,31.2497,31.3337,115000.0
2014-01-07 09:40:00,44.75,44.9,44.7,44.88,83800.0,31.3337,31.4387,31.2987,31.4247,83800.0
2014-01-07 09:45:00,44.91,45.03,44.88,44.91,42600.0,31.4457,31.5297,31.4247,31.4457,42600.0
2014-01-07 09:50:00,44.9,44.98,44.9,44.9,12800.0,31.4387,31.4947,31.4387,31.4387,12800.0
2014-01-07 09:55:00,44.89,44.98,44.89,44.96,26800.0,31.4317,31.4947,31.4317,31.4807,26800.0
2014-01-07 10:00:00,44.95,45.07,44.94,45.05,20600.0,31.4737,31.5577,31.4667,31.5437,20600.0
2014-01-07 10:05:00,45.06,45.07,44.98,45.02,57600.0,31.5507,31.5577,31.4947,31.5227,57600.0
2014-01-07 10:10:00,45.02,45.11,45.02,45.1,98800.0,31.5227,31.5858,31.5227,31.5788,98800.0
2014-01-07 10:15:00,45.1,45.13,45.07,45.07,23200.0,31.5788,31.5998,31.5577,31.5577,23200.0
2014-01-07 10:20:00,45.08,45.1,45.08,45.1,35600.0,31.5647,31.5788,31.5647,31.5788,35600.0
2014-01-07 10:25:00,45.12,45.17,45.12,45.15,52400.0,31.5928,31.6278,31.5928,31.6138,52400.0
2014-01-07 10:30:00,45.13,45.16,45.09,45.16,28800.0,31.5998,31.6208,31.5717,31.6208,28800.0
2014-01-07 10:35:00,45.15,45.24,45.13,45.23,39800.0,31.6138,31.6768,31.5998,31.6698,39800.0
2014-01-07 10:40:00,45.23,45.24,45.16,45.17,22200.0,31.6698,31.6768,31.6208,31.6278,22200.0
2014-01-07 10:45:00,45.18,45.24,45.13,45.24,28000.0,31.6348,31.6768,31.5998,31.6768,28000.0
2014-01-07 10:50:00,45.24,45.24,45.19,45.21,28800.0,31.6768,31.6768,31.6418,31.6558,28800.0
2014-01-07 10:55:00,45.2,45.27,45.2,45.26,67400.0,31.6488,31.6978,31.6488,31.6908,67400.0
2014-01-07 11:00:00,45.24,45.26,45.24,45.25,19400.0,31.6768,31.6908,31.6768,31.6838,19400.0
2014-01-07 11:05:00,45.24,45.29,45.23,45.25,28800.0,31.6768,31.7118,31.6698,31.6838,28800.0
2014-01-07 11:10:00,45.26,45.27,45.22,45.24,23000.0,31.6908,31.6978,31.6628,31.6768,23000.0
2014-01-07 11:15:00,45.24,45.31,45.24,45.3,25400.0,31.6768,31.7258,31.6768,31.7188,25400.0
2014-01-07 11:20:00,45.29,45.31,45.24,45.25,22800.0,31.7118,31.7258,31.6768,31.6838,22800.0
2014-01-07 11:25:00,45.24,45.26,45.22,45.25,37000.0,31.6768,31.6908,31.6628,31.6838,37000.0
2014-01-07 11:30:00,45.25,45.25,45.17,45.2,24000.0,31.6838,31.6838,31.6278,31.6488,24000.0
2014-01-07 11:35:00,45.2,45.22,45.2,45.21,16200.0,31.6488,31.6628,31.6488,31.6558,16200.0
2014-01-07 11:40:00,45.2,45.22,45.19,45.19,12400.0,31.6488,31.6628,31.6418,31.6418,12400.0
2014-01-07 11:45:00,45.18,45.19,45.17,45.19,12000.0,31.6348,31.6418,31.6278,31.6418,12000.0
2014-01-07 11:50:00,45.19,45.19,45.12,45.13,21600.0,31.6418,31.6418,31.5928,31.5998,21600.0
2014-01-07 11:55:00,45.13,45.13,45.08,45.08,16200.0,31.5998,31.5998,31.5647,31.5647,16200.0
2014-01-07 12:00:00,45.08,45.08,45.04,45.04,10200.0,31.5647,31.5647,31.5367,31.5367,10200.0
2014-01-07 12:05:00,45.04,45.05,45.01,45.04,53800.0,31.5367,31.5437,31.5157,31.5367,53800.0
2014-01-07 12:10:00,45.03,45.06,45.02,45.06,8600.0,31.5297,31.5507,31.5227,31.5507,8600.0
2014-01-07 12:15:00,45.06,45.08,45.06,45.07,18200.0,31.5507,31.5647,31.5507,31.5577,18200.0
2014-01-07 12:20:00,45.07,45.1,45.06,45.08,7400.0,31.5577,31.5788,31.5507,31.5647,7400.0
2014-01-07 12:25:00,45.08,45.13,45.07,45.12,11600.0,31.5647,31.5998,31.5577,31.5928,11600.0
2014-01-07 12:30:00,45.12,45.12,45.08,45.1,11600.0,31.5928,31.5928,31.5647,31.5788,11600.0
2014-01-07 12:35:00,45.1,45.13,45.09,45.1,13600.0,31.5788,31.5998,31.5717,31.5788,13600.0
2014-01-07 12:40:00,45.1,45.11,45.08,45.1,13600.0,31.5788,31.5858,31.5647,31.5788,13600.0
2014-01-07 12:45:00,45.1,45.1,45.08,45.1,9600.0,31.5788,31.5788,31.5647,31.5788,9600.0
2014-01-07 12:50:00,45.09,45.09,45.06,45.08,7600.0,31.5717,31.5717,31.5507,31.5647,7600.0
2014-01-07 12:55:00,45.08,45.1,45.07,45.09,14400.0,31.5647,31.5788,31.5577,31.5717,14400.0
2014-01-07 13:00:00,45.1,45.1,45.06,45.06,17400.0,31.5788,31.5788,31.5507,31.5507,17400.0
2014-01-07 13:05:00,45.07,45.1,45.06,45.08,9600.0,31.5577,31.5788,31.5507,31.5647,9600.0
2014-01-07 13:10:00,45.07,45.1,45.06,45.09,8400.0,31.5577,31.5788,31.5507,31.5717,8400.0
2014-01-07 13:15:00,45.09,45.09,45.07,45.08,7600.0,31.5717,31.5717,31.5577,31.5647,7600.0
2014-01-07 13:20:00,45.08,45.09,45.06,45.06,11000.0,31.5647,31.5717,31.5507,31.5507,11000.0
2014-01-07 13:25:00,45.07,45.08,45.05,45.05,12000.0,31.5577,31.5647,31.5437,31.5437,12000.0
2014-01-07 13:30:00,45.06,45.07,45.02,45.05,13000.0,31.5507,31.5577,31.5227,31.5437,13000.0
2014-01-07 13:35:00,45.04,45.08,45.04,45.08,15800.0,31.5367,31.5647,31.5367,31.5647,15800.0
2014-01-07 13:40:00,45.08,45.1,45.08,45.09,6200.0,31.5647,31.5788,31.5647,31.5717,6200.0
2014-01-07 13:45:00,45.08,45.08,45.06,45.07,11000.0,31.5647,31.5647,31.5507,31.5577,11000.0
2014-01-07 13:50:00,45.07,45.07,45.01,45.01,11200.0,31.5577,31.5577,31.5157,31.5157,11200.0
2014-01-07 13:55:00,45.01,45.02,45.0,45.02,7000.0,31.5157,31.5227,31.5087,31.5227,7000.0
2014-01-07 14:00:00,45.02,45.05,45.02,45.05,34600.0,31.5227,31.5437,31.5227,31.5437,34600.0
2014-01-07 14:05:00,45.05,45.08,45.05,45.07,23400.0,31.5437,31.5647,31.5437,31.5577,23400.0
2014-01-07 14:10:00,45.07,45.09,45.07,45.08,6600.0,31.5577,31.5717,31.5577,31.5647,6600.0
2014-01-07 14:15:00,45.08,45.08,45.04,45.05,11000.0,31.5647,31.5647,31.5367,31.5437,11000.0
2014-01-07 14:20:00,45.04,45.09,45.04,45.08,8600.0,31.5367,31.5717,31.5367,31.5647,8600.0
2014-01-07 14:25:00,45.08,45.17,45.08,45.16,24400.0,31.5647,31.6278,31.5647,31.6208,24400.0
2014-01-07 14:30:00,45.16,45.19,45.13,45.13,11800.0,31.6208,31.6418,31.5998,31.5998,11800.0
2014-01-07 14:35:00,45.15,45.18,45.08,45.16,49400.0,31.6138,31.6348,31.5647,31.6208,49400.0
2014-01-07 14:40:00,45.15,45.17,45.14,45.15,17200.0,31.6138,31.6278,31.6068,31.6138,17200.0
2014-01-07 14:45:00,45.15,45.15,45.1,45.12,25400.0,31.6138,31.6138,31.5788,31.5928,25400.0
2014-01-07 14:50:00,45.12,45.12,45.08,45.1,18200.0,31.5928,31.5928,31.5647,31.5788,18200.0
2014-01-07 14:55:00,45.1,45.12,45.1,45.12,16400.0,31.5788,31.5928,31.5788,31.5928,16400.0
2014-01-07 15:00:00,45.12,45.15,45.12,45.14,20400.0,31.5928,31.6138,31.5928,31.6068,20400.0
2014-01-07 15:05:00,45.13,45.16,45.13,45.16,23800.0,31.5998,31.6208,31.5998,31.6208,23800.0
2014-01-07 15:10:00,45.16,45.17,45.13,45.13,18400.0,31.6208,31.6278,31.5998,31.5998,18400.0
2014-01-07 15:15:00,45.13,45.14,45.12,45.14,14600.0,31.5998,31.6068,31.5928,31.6068,14600.0
2014-01-07 15:20:00,45.13,45.13,45.1,45.12,23400.0,31.5998,31.5998,31.5788,31.5928,23400.0
2014-01-07 15:25:00,45.12,45.18,45.11,45.16,29400.0,31.5928,31.6348,31.5858,31.6208,29400.0
2014-01-07 15:30:00,45.16,45.2,45.15,45.18,29200.0,31.6208,31.6488,31.6138,31.6348,29200.0
2014-01-07 15:35:00,45.18,45.2,45.12,45.19,56200.0,31.6348,31.6488,31.5928,31.6418,56200.0
2014-01-07 15:40:00,45.19,45.25,45.19,45.25,46000.0,31.6418,31.6838,31.6418,31.6838,46000.0
2014-01-07 15:45:00,45.25,45.27,45.24,45.24,74800.0,31.6838,31.6978,31.6768,31.6768,74800.0
2014-01-07 15:50:00,45.24,45.26,45.21,45.21,101200.0,31.6768,31.6908,31.6558,31.6558,101200.0
2014-01-07 15:55:00,45.21,45.27,45.21,45.25,174600.0,31.6558,31.6978,31.6558,31.6838,174600.0
2014-01-08 09:30:00,45.18,45.22,45.06,45.11,46000.0,31.6348,31.6628,31.5507,31.5858,46000.0
2014-01-08 09:35:00,45.11,45.11,44.95,45.1,22600.0,31.5858,31.5858,31.4737,31.5788,22600.0
2014-01-08 09:40:00,45.08,45.13,45.07,45.12,20600.0,31.5647,31.5998,31.5577,31.5928,20600.0
2014-01-08 09:45:00,45.12,45.16,45.06,45.11,32000.0,31.5928,31.6208,31.5507,31.5858,32000.0
2014-01-08 09:50:00,45.1,45.1,44.97,44.99,15600.0,31.5788,31.5788,31.4877,31.5017,15600.0
2014-01-08 09:55:00,44.99,45.06,44.98,45.02,17800.0,31.5017,31.5507,31.4947,31.5227,17800.0
2014-01-08 10:00:00,45.02,45.13,44.99,45.11,27000.0,31.5227,31.5998,31.5017,31.5858,27000.0
2014-01-08 10:05:00,45.13,45.21,45.13,45.21,21400.0,31.5998,31.6558,31.5998,31.6558,21400.0
2014-01-08 10:10:00,45.22,45.27,45.17,45.24,43400.0,31.6628,31.6978,31.6278,31.6768,43400.0
2014-01-08 10:15:00,45.25,45.32,45.24,45.27,42800.0,31.6838,31.7328,31.6768,31.6978,42800.0
2014-01-08 10:20:00,45.27,45.32,45.22,45.22,71600.0,31.6978,31.7328,31.6628,31.6628,71600.0
2014-01-08 10:25:00,45.22,45.29,45.17,45.2,26400.0,31.6628,31.7118,31.6278,31.6488,26400.0
2014-01-08 10:30:00,45.17,45.18,45.08,45.08,36000.0,31.6278,31.6348,31.5647,31.5647,36000.0
2014-01-08 10:35:00,45.08,45.1,45.08,45.09,27200.0,31.5647,31.5788,31.5647,31.5717,27200.0
2014-01-08 10:40:00,45.09,45.1,44.99,44.99,16400.0,31.5717,31.5788,31.5017,31.5017,16400.0
2014-01-08 10:45:00,45.0,45.07,44.99,45.07,26000.0,31.5087,31.5577,31.5017,31.5577,26000.0
2014-01-08 10:50:00,45.08,45.13,45.07,45.13,92600.0,31.5647,31.5998,31.5577,31.5998,92600.0
2014-01-08 10:55:00,45.13,45.16,45.11,45.12,20000.0,31.5998,31.6208,31.5858,31.5928,20000.0
2014-01-08 11:00:00,45.12,45.13,45.1,45.1,11000.0,31.5928,31.5998,31.5788,31.5788,11000.0
2014-01-08 11:05:00,45.11,45.11,44.98,44.98,15200.0,31.5858,31.5858,31.4947,31.4947,15200.0
2014-01-08 11:10:00,44.98,45.04,44.94,45.03,53000.0,31.4947,31.5367,31.4667,31.5297,53000.0
2014-01-08 11:15:00,45.02,45.07,45.02,45.03,19000.0,31.5227,31.5577,31.5227,31.5297,19000.0
2014-01-08 11:20:00,45.01,45.03,44.99,44.99,14800.0,31.5157,31.5297,31.5017,31.5017,14800.0
2014-01-08 11:25:00,44.99,44.99,44.94,44.96,20000.0,31.5017,31.5017,31.4667,31.4807,20000.0
2014-01-08 11:30:00,44.96,45.0,44.96,44.99,14600.0,31.4807,31.5087,31.4807,31.5017,14600.0
2014-01-08 11:35:00,44.99,45.05,44.99,45.04,16600.0,31.5017,31.5437,31.5017,31.5367,16600.0
2014-01-08 11:40:00,45.03,45.1,45.02,45.09,29000.0,31.5297,31.5788,31.5227,31.5717,29000.0
2014-01-08 11:45:00,45.1,45.1,45.03,45.04,13800.0,31.5788,31.5788,31.5297,31.5367,13800.0
2014-01-08 11:50:00,45.03,45.03,45.01,45.02,17000.0,31.5297,31.5297,31.5157,31.5227,17000.0
2014-01-08 11:55:00,45.02,45.06,44.99,45.06,16800.0,31.5227,31.5507,31.5017,31.5507,16800.0
2014-01-08 12:00:00,45.04,45.07,45.02,45.04,27200.0,31.5367,31.5577,31.5227,31.5367,27200.0
2014-01-08 12:05:00,45.04,45.04,44.99,44.99,10800.0,31.5367,31.5367,31.5017,31.5017,10800.0
2014-01-08 12:10:00,44.99,44.99,44.95,44.95,13200.0,31.5017,31.5017,31.4737,31.4737,13200.0
2014-01-08 12:15:00,44.94,44.98,44.94,44.98,13200.0,31.4667,31.4947,31.4667,31.4947,13200.0
2014-01-08 12:20:00,44.97,44.98,44.95,44.96,29600.0,31.4877,31.4947,31.4737,31.4807,29600.0
2014-01-08 12:25:00,44.95,44.97,44.94,44.97,11200.0,31.4737,31.4877,31.4667,31.4877,11200.0
2014-01-08 12:30:00,44.96,44.98,44.93,44.93,19800.0,31.4807,31.4947,31.4597,31.4597,19800.0
2014-01-08 12:35:00,44.92,44.93,44.85,44.85,27000.0,31.4527,31.4597,31.4037,31.4037,27000.0
2014-01-08 12:40:00,44.85,44.87,44.84,44.87,23800.0,31.4037,31.4177,31.3967,31.4177,23800.0
2014-01-08 12:45:00,44.87,44.88,44.85,44.85,29800.0,31.4177,31.4247,31.4037,31.4037,29800.0
2014-01-08 12:50:00,44.85,44.9,44.85,44.89,34800.0,31.4037,31.4387,31.4037,31.4317,34800.0
2014-01-08 12:55:00,44.88,44.9,44.87,44.9,18600.0,31.4247,31.4387,31.4177,31.4387,18600.0
2014-01-08 13:00:00,44.89,44.93,44.89,44.93,32800.0,31.4317,31.4597,31.4317,31.4597,32800.0
2014-01-08 13:05:00,44.93,44.97,44.91,44.96,23600.0,31.4597,31.4877,31.4457,31.4807,23600.0
2014-01-08 13:10:00,44.96,44.98,44.95,44.97,15600.0,31.4807,31.4947,31.4737,31.4877,15600.0
2014-01-08 13:15:00,44.96,44.97,44.91,44.93,14800.0,31.4807,31.4877,31.4457,31.4597,14800.0
2014-01-08 13:20:00,44.92,44.96,44.92,44.96,18000.0,31.4527,31.4807,31.4527,31.4807,18000.0
2014-01-08 13:25:00,44.96,45.0,44.96,44.99,14200.0,31.4807,31.5087,31.4807,31.5017,14200.0
2014-01-08 13:30:00,44.99,45.01,44.99,45.01,21000.0,31.5017,31.5157,31.5017,31.5157,21000.0
2014-01-08 13:35:00,44.99,45.0,44.98,44.98,27200.0,31.5017,31.5087,31.4947,31.4947,27200.0
2014-01-08 13:40:00,44.99,44.99,44.97,44.98,23600.0,31.5017,31.5017,31.4877,31.4947,23600.0
2014-01-08 13:45:00,44.99,44.99,44.97,44.98,10200.0,31.5017,31.5017,31.4877,31.4947,10200.0
2014-01-08 13:50:00,44.98,45.02,44.96,45.01,21600.0,31.4947,31.5227,31.4807,31.5157,21600.0
2014-01-08 13:55:00,45.01,45.01,44.95,44.95,16800.0,31.5157,31.5157,31.4737,31.4737,16800.0
2014-01-08 14:00:00,44.94,44.98,44.91,44.96,34400.0,31.4667,31.4947,31.4457,31.4807,34400.0
2014-01-08 14:05:00,44.98,44.99,44.87,44.88,34600.0,31.4947,31.5017,31.4177,31.4247,34600.0
2014-01-08 14:10:00,44.9,44.94,44.89,44.93,15800.0,31.4387,31.4667,31.4317,31.4597,15800.0
2014-01-08 14:15:00,44.93,44.97,44.89,44.95,19800.0,31.4597,31.4877,31.4317,31.4737,19800.0
2014-01-08 14:20:00,44.95,44.98,44.91,44.92,31800.0,31.4737,31.4947,31.4457,31.4527,31800.0
2014-01-08 14:25:00,44.93,44.95,44.88,44.95,34600.0,31.4597,31.4737,31.4247,31.4737,34600.0
2014-01-08 14:30:00,44.95,45.0,44.94,44.98,68800.0,31.4737,31.5087,31.4667,31.4947,68800.0
2014-01-08 14:35:00,44.98,44.99,44.96,44.98,50800.0,31.4947,31.5017,31.4807,31.4947,50800.0
2014-01-08 14:40:00,44.99,45.0,44.97,44.99,68800.0,31.5017,31.5087,31.4877,31.5017,68800.0
2014-01-08 14:45:00,44.99,44.99,44.95,44.96,45800.0,31.5017,31.5017,31.4737,31.4807,45800.0
2014-01-08 14:50:00,44.95,45.01,44.95,44.99,68000.0,31.4737,31.5157,31.4737,31.5017,68000.0
2014-01-08 14:55:00,44.99,45.01,44.99,45.0,21200.0,31.5017,31.5157,31.5017,31.5087,21200.0
2014-01-08 15:00:00,45.01,45.02,44.97,44.98,19800.0,31.5157,31.5227,31.4877,31.4947,19800.0
2014-01-08 15:05:00,44.99,45.0,44.97,44.98,1177400.0,31.5017,31.5087,31.4877,31.4947,1177400.0
2014-01-08 15:10:00,44.98,45.0,44.92,44.93,78400.0,31.4947,31.5087,31.4527,31.4597,78400.0
2014-01-08 15:15:00,44.93,44.93,44.82,44.83,42200.0,31.4597,31.4597,31.3827,31.3897,42200.0
2014-01-08 15:20:00,44.84,44.84,44.79,44.81,25400.0,31.3967,31.3967,31.3617,31.3757,25400.0
2014-01-08 15:25:00,44.82,44.83,44.78,44.82,43200.0,31.3827,31.3897,31.3547,31.3827,43200.0
2014-01-08 15:30:00,44.82,44.85,44.81,44.83,40400.0,31.3827,31.4037,31.3757,31.3897,40400.0
2014-01-08 15:35:00,44.83,44.89,44.83,44.88,52400.0,31.3897,31.4317,31.3897,31.4247,52400.0
2014-01-08 15:40:00,44.88,44.88,44.85,44.86,47000.0,31.4247,31.4247,31.4037,31.4107,47000.0
2014-01-08 15:45:00,44.87,44.91,44.86,44.9,65000.0,31.4177,31.4457,31.4107,31.4387,65000.0
2014-01-08 15:50:00,44.89,44.9,44.85,44.86,82200.0,31.4317,31.4387,31.4037,31.4107,82200.0
2014-01-08 15:55:00,44.87,44.9,44.84,44.87,167000.0,31.4177,31.4387,31.3967,31.4177,167000.0
2014-01-09 09:30:00,44.96,45.05,44.91,44.93,60000.0,31.4807,31.5437,31.4457,31.4597,60000.0
2014-01-09 09:35:00,44.93,45.01,44.9,44.93,27800.0,31.4597,31.5157,31.4387,31.4597,27800.0
2014-01-09 09:40:00,44.95,45.01,44.92,44.97,39200.0,31.4737,31.5157,31.4527,31.4877,39200.0
2014-01-09 09:45:00,44.98,45.0,44.88,44.95,77000.0,31.4947,31.5087,31.4247,31.4737,77000.0
2014-01-09 09:50:00,44.95,45.03,44.89,44.97,53400.0,31.4737,31.5297,31.4317,31.4877,53400.0
2014-01-09 09:55:00,44.93,44.99,44.91,44.96,30200.0,31.4597,31.5017,31.4457,31.4807,30200.0
2014-01-09 10:00:00,44.99,45.11,44.99,45.07,24400.0,31.5017,31.5858,31.5017,31.5577,24400.0
2014-01-09 10:05:00,45.07,45.1,45.02,45.05,32400.0,31.5577,31.5788,31.5227,31.5437,32400.0
2014-01-09 10:10:00,45.05,45.09,45.01,45.07,23600.0,31.5437,31.5717,31.5157,31.5577,23600.0
2014-01-09 10:15:00,45.05,45.06,44.98,45.02,71800.0,31.5437,31.5507,31.4947,31.5227,71800.0
2014-01-09 10:20:00,44.99,45.07,44.98,45.07,124600.0,31.5017,31.5577,31.4947,31.5577,124600.0
2014-01-09 10:25:00,45.06,45.08,45.0,45.02,22800.0,31.5507,31.5647,31.5087,31.5227,22800.0
2014-01-09 10:30:00,45.01,45.17,45.01,45.16,11600.0,31.5157,31.6278,31.5157,31.6208,11600.0
2014-01-09 10:35:00,45.17,45.17,45.1,45.12,4600.0,31.6278,31.6278,31.5788,31.5928,4600.0
2014-01-09 10:40:00,45.11,45.17,45.0,45.03,16200.0,31.5858,31.6278,31.5087,31.5297,16200.0
2014-01-09 10:45:00,45.01,45.03,44.96,44.99,29200.0,31.5157,31.5297,31.4807,31.5017,29200.0
2014-01-09 10:50:00,44.99,45.03,44.99,45.01,21400.0,31.5017,31.5297,31.5017,31.5157,21400.0
2014-01-09 10:55:00,45.0,45.02,44.96,45.01,27400.0,31.5087,31.5227,31.4807,31.5157,27400.0
2014-01-09 11:00:00,45.01,45.1,45.01,45.07,14600.0,31.5157,31.5788,31.5157,31.5577,14600.0
2014-01-09 11:05:00,45.07,45.09,44.98,45.09,9800.0,31.5577,31.5717,31.4947,31.5717,9800.0
2014-01-09 11:10:00,45.08,45.12,45.06,45.08,12400.0,31.5647,31.5928,31.5507,31.5647,12400.0
2014-01-09 11:15:00,45.08,45.15,45.08,45.13,22400.0,31.5647,31.6138,31.5647,31.5998,22400.0
2014-01-09 11:20:00,45.14,45.15,45.05,45.11,17000.0,31.6068,31.6138,31.5437,31.5858,17000.0
2014-01-09 11:25:00,45.15,45.17,45.09,45.1,13600.0,31.6138,31.6278,31.5717,31.5788,13600.0
2014-01-09 11:30:00,45.11,45.12,45.06,45.1,8400.0,31.5858,31.5928,31.5507,31.5788,8400.0
2014-01-09 11:35:00,45.09,45.16,45.09,45.13,10800.0,31.5717,31.6208,31.5717,31.5998,10800.0
2014-01-09 11:40:00,45.1,45.1,45.05,45.06,15200.0,31.5788,31.5788,31.5437,31.5507,15200.0
2014-01-09 11:45:00,45.07,45.1,45.06,45.08,9800.0,31.5577,31.5788,31.5507,31.5647,9800.0
2014-01-09 11:50:00,45.08,45.08,45.02,45.05,11400.0,31.5647,31.5647,31.5227,31.5437,11400.0
2014-01-09 11:55:00,45.06,45.06,45.01,45.04,10200.0,31.5507,31.5507,31.5157,31.5367,10200.0
2014-01-09 12:00:00,45.05,45.1,45.05,45.08,10600.0,31.5437,31.5788,31.5437,31.5647,10600.0
2014-01-09 12:05:00,45.09,45.11,45.07,45.08,10800.0,31.5717,31.5858,31.5577,31.5647,10800.0
2014-01-09 12:10:00,45.08,45.1,45.05,45.05,7000.0,31.5647,31.5788,31.5437,31.5437,7000.0
2014-01-09 12:15:00,45.05,45.05,45.01,45.02,23000.0,31.5437,31.5437,31.5157,31.5227,23000.0
2014-01-09 12:20:00,45.03,45.06,45.0,45.06,14200.0,31.5297,31.5507,31.5087,31.5507,14200.0
2014-01-09 12:25:00,45.06,45.12,45.05,45.11,21200.0,31.5507,31.5928,31.5437,31.5858,21200.0
2014-01-09 12:30:00,45.1,45.13,45.07,45.07,46400.0,31.5788,31.5998,31.5577,31.5577,46400.0
2014-01-09 12:35:00,45.09,45.09,45.02,45.08,33800.0,31.5717,31.5717,31.5227,31.5647,33800.0
2014-01-09 12:40:00,45.07,45.09,45.06,45.09,23800.0,31.5577,31.5717,31.5507,31.5717,23800.0
2014-01-09 12:45:00,45.09,45.09,45.05,45.06,73000.0,31.5717,31.5717,31.5437,31.5507,73000.0
2014-01-09 12:50:00,45.06,45.09,45.06,45.09,34200.0,31.5507,31.5717,31.5507,31.5717,34200.0
2014-01-09 12:55:00,45.09,45.09,45.05,45.07,45600.0,31.5717,31.5717,31.5437,31.5577,45600.0
2014-01-09 13:00:00,45.09,45.1,45.07,45.07,31600.0,31.5717,31.5788,31.5577,31.5577,31600.0
2014-01-09 13:05:00,45.07,45.08,45.04,45.05,8200.0,31.5577,31.5647,31.5367,31.5437,8200.0
2014-01-09 13:10:00,45.06,45.08,45.04,45.04,21600.0,31.5507,31.5647,31.5367,31.5367,21600.0
2014-01-09 13:15:00,45.04,45.07,45.02,45.07,10200.0,31.5367,31.5577,31.5227,31.5577,10200.0
2014-01-09 13:20:00,45.06,45.06,45.04,45.04,12000.0,31.5507,31.5507,31.5367,31.5367,12000.0
2014-01-09 13:25:00,45.05,45.11,45.05,45.09,10400.0,31.5437,31.5858,31.5437,31.5717,10400.0
2014-01-09 13:30:00,45.09,45.09,45.05,45.06,10400.0,31.5717,31.5717,31.5437,31.5507,10400.0
2014-01-09 13:35:00,45.06,45.06,45.02,45.05,15000.0,31.5507,31.5507,31.5227,31.5437,15000.0
2014-01-09 13:40:00,45.05,45.09,45.05,45.06,11800.0,31.5437,31.5717,31.5437,31.5507,11800.0
2014-01-09 13:45:00,45.06,45.07,45.05,45.06,5800.0,31.5507,31.5577,31.5437,31.5507,5800.0
2014-01-09 13:50:00,45.06,45.07,45.04,45.05,8400.0,31.5507,31.5577,31.5367,31.5437,8400.0
2014-01-09 13:55:00,45.04,45.06,45.03,45.03,8200.0,31.5367,31.5507,31.5297,31.5297,8200.0
2014-01-09 14:00:00,45.04,45.05,44.99,44.99,32400.0,31.5367,31.5437,31.5017,31.5017,32400.0
2014-01-09 14:05:00,45.0,45.02,44.98,45.01,43800.0,31.5087,31.5227,31.4947,31.5157,43800.0
2014-01-09 14:10:00,45.01,45.04,45.0,45.02,42800.0,31.5157,31.5367,31.5087,31.5227,42800.0
2014-01-09 14:15:00,45.03,45.07,45.02,45.02,70200.0,31.5297,31.5577,31.5227,31.5227,70200.0
2014-01-09 14:20:00,45.02,45.02,44.99,45.02,27400.0,31.5227,31.5227,31.5017,31.5227,27400.0
2014-01-09 14:25:00,45.01,45.01,44.98,45.0,18200.0,31.5157,31.5157,31.4947,31.5087,18200.0
2014-01-09 14:30:00,44.99,45.01,44.99,45.01,17800.0,31.5017,31.5157,31.5017,31.5157,17800.0
2014-01-09 14:35:00,45.0,45.01,44.99,45.0,19000.0,31.5087,31.5157,31.5017,31.5087,19000.0
2014-01-09 14:40:00,45.01,45.09,44.99,45.09,26600.0,31.5157,31.5717,31.5017,31.5717,26600.0
2014-01-09 14:45:00,45.09,45.1,45.05,45.09,33200.0,31.5717,31.5788,31.5437,31.5717,33200.0
2014-01-09 14:50:00,45.08,45.13,45.08,45.09,11000.0,31.5647,31.5998,31.5647,31.5717,11000.0
2014-01-09 14:55:00,45.08,45.1,45.03,45.04,7600.0,31.5647,31.5788,31.5297,31.5367,7600.0
2014-01-09 15:00:00,45.05,45.08,45.04,45.08,11600.0,31.5437,31.5647,31.5367,31.5647,11600.0
2014-01-09 15:05:00,45.08,45.1,45.08,45.08,13200.0,31.5647,31.5788,31.5647,31.5647,13200.0
2014-01-09 15:10:00,45.07,45.11,45.07,45.1,10600.0,31.5577,31.5858,31.5577,31.5788,10600.0
2014-01-09 15:15:00,45.11,45.14,45.1,45.12,17200.0,31.5858,31.6068,31.5788,31.5928,17200.0
2014-01-09 15:20:00,45.12,45.13,45.1,45.11,21200.0,31.5928,31.5998,31.5788,31.5858,21200.0
2014-01-09 15:25:00,45.12,45.13,45.1,45.13,13200.0,31.5928,31.5998,31.5788,31.5998,13200.0
2014-01-09 15:30:00,45.13,45.13,45.07,45.09,39600.0,31.5998,31.5998,31.5577,31.5717,39600.0
2014-01-09 15:35:00,45.09,45.1,45.04,45.1,29600.0,31.5717,31.5788,31.5367,31.5788,29600.0
2014-01-09 15:40:00,45.1,45.12,45.1,45.12,19800.0,31.5788,31.5928,31.5788,31.5928,19800.0
2014-01-09 15:45:00,45.13,45.15,45.1,45.13,43400.0,31.5998,31.6138,31.5788,31.5998,43400.0
2014-01-09 15:50:00,45.13,45.16,45.1,45.14,56400.0,31.5998,31.6208,31.5788,31.6068,56400.0
2014-01-09 15:55:00,45.13,45.18,45.12,45.17,143000.0,31.5998,31.6348,31.5928,31.6278,143000.0
2014-01-10 09:30:00,45.46,46.08,45.45,46.08,120200.0,31.8308,32.2649,31.8238,32.2649,120200.0
2014-01-10 09:35:00,46.06,46.49,46.06,46.28,150600.0,32.2509,32.552,32.2509,32.405,150600.0
2014-01-10 09:40:00,46.31,46.31,46.08,46.13,63000.0,32.426,32.426,32.2649,32.3,63000.0
2014-01-10 09:45:00,46.13,46.23,46.01,46.02,138600.0,32.3,32.37,32.2159,32.2229,138600.0
2014-01-10 09:50:00,46.05,46.13,45.97,46.03,195600.0,32.2439,32.3,32.1879,32.2299,195600.0
2014-01-10 09:55:00,46.03,46.04,45.92,45.98,38000.0,32.2299,32.2369,32.1529,32.1949,38000.0
2014-01-10 10:00:00,46.0,46.02,45.85,45.91,43400.0,32.2089,32.2229,32.1039,32.1459,43400.0
2014-01-10 10:05:00,45.9,45.97,45.84,45.88,22600.0,32.1389,32.1879,32.0969,32.1249,22600.0
2014-01-10 10:10:00,45.89,46.05,45.89,46.01,52400.0,32.1319,32.2439,32.1319,32.2159,52400.0
2014-01-10 10:15:00,45.99,46.02,45.96,46.01,21800.0,32.2019,32.2229,32.1809,32.2159,21800.0
2014-01-10 10:20:00,46.0,46.08,45.99,46.05,23800.0,32.2089,32.2649,32.2019,32.2439,23800.0
2014-01-10 10:25:00,46.04,46.06,46.01,46.02,9000.0,32.2369,32.2509,32.2159,32.2229,9000.0
2014-01-10 10:30:00,46.02,46.02,45.95,45.95,23200.0,32.2229,32.2229,32.1739,32.1739,23200.0
2014-01-10 10:35:00,45.97,45.97,45.92,45.94,24800.0,32.1879,32.1879,32.1529,32.1669,24800.0
2014-01-10 10:40:00,45.93,45.93,45.87,45.87,14400.0,32.1599,32.1599,32.1179,32.1179,14400.0
2014-01-10 10:45:00,45.87,45.93,45.85,45.92,16000.0,32.1179,32.1599,32.1039,32.1529,16000.0
2014-01-10 10:50:00,45.92,45.95,45.9,45.9,19600.0,32.1529,32.1739,32.1389,32.1389,19600.0
2014-01-10 10:55:00,45.9,46.02,45.88,45.98,27000.0,32.1389,32.2229,32.1249,32.1949,27000.0
2014-01-10 11:00:00,45.97,45.99,45.91,45.95,10400.0,32.1879,32.2019,32.1459,32.1739,10400.0
2014-01-10 11:05:00,45.91,45.92,45.81,45.88,9600.0,32.1459,32.1529,32.0759,32.1249,9600.0
2014-01-10 11:10:00,45.88,45.92,45.82,45.82,16000.0,32.1249,32.1529,32.0829,32.0829,16000.0
2014-01-10 11:15:00,45.82,45.88,45.76,45.76,19400.0,32.0829,32.1249,32.0409,32.0409,19400.0
2014-01-10 11:20:00,45.74,45.94,45.74,45.92,32200.0,32.0269,32.1669,32.0269,32.1529,32200.0
2014-01-10 11:25:00,45.93,45.99,45.87,45.87,42600.0,32.1599,32.2019,32.1179,32.1179,42600.0
2014-01-10 11:30:00,45.88,45.9,45.79,45.9,25200.0,32.1249,32.1389,32.0619,32.1389,25200.0
2014-01-10 11:35:00,45.85,46.06,45.85,45.97,18000.0,32.1039,32.2509,32.1039,32.1879,18000.0
2014-01-10 11:40:00,45.95,45.99,45.85,45.88,19400.0,32.1739,32.2019,32.1039,32.1249,19400.0
2014-01-10 11:45:00,45.85,45.97,45.8,45.97,19400.0,32.1039,32.1879,32.0689,32.1879,19400.0
2014-01-10 11:50:00,45.93,45.93,45.82,45.85,15000.0,32.1599,32.1599,32.0829,32.1039,15000.0
2014-01-10 11:55:00,45.85,45.93,45.85,45.9,15000.0,32.1039,32.1599,32.1039,32.1389,15000.0
2014-01-10 12:00:00,45.89,45.9,45.84,45.85,11200.0,32.1319,32.1389,32.0969,32.1039,11200.0
2014-01-10 12:05:00,45.87,45.92,45.84,45.91,11600.0,32.1179,32.1529,32.0969,32.1459,11600.0
2014-01-10 12:10:00,45.9,45.96,45.89,45.96,19600.0,32.1389,32.1809,32.1319,32.1809,19600.0
2014-01-10 12:15:00,45.95,46.02,45.95,46.01,18800.0,32.1739,32.2229,32.1739,32.2159,18800.0
2014-01-10 12:20:00,46.0,46.0,45.91,45.93,17800.0,32.2089,32.2089,32.1459,32.1599,17800.0
2014-01-10 12:25:00,45.93,45.96,45.93,45.94,19000.0,32.1599,32.1809,32.1599,32.1669,19000.0
2014-01-10 12:30:00,45.95,45.98,45.94,45.95,7200.0,32.1739,32.1949,32.1669,32.1739,7200.0
2014-01-10 12:35:00,45.95,45.96,45.93,45.95,9800.0,32.1739,32.1809,32.1599,32.1739,9800.0
2014-01-10 12:40:00,45.95,46.0,45.93,45.97,14600.0,32.1739,32.2089,32.1599,32.1879,14600.0
2014-01-10 12:45:00,45.97,45.99,45.93,45.93,14000.0,32.1879,32.2019,32.1599,32.1599,14000.0
2014-01-10 12:50:00,45.93,45.97,45.88,45.88,14000.0,32.1599,32.1879,32.1249,32.1249,14000.0
2014-01-10 12:55:00,45.88,45.89,45.85,45.88,16600.0,32.1249,32.1319,32.1039,32.1249,16600.0
2014-01-10 13:00:00,45.89,45.94,45.88,45.93,25200.0,32.1319,32.1669,32.1249,32.1599,25200.0
2014-01-10 13:05:00,45.92,45.99,45.9,45.96,12200.0,32.1529,32.2019,32.1389,32.1809,12200.0
2014-01-10 13:10:00,45.97,45.97,45.91,45.92,15200.0,32.1879,32.1879,32.1459,32.1529,15200.0
2014-01-10 13:15:00,45.93,45.93,45.9,45.93,14000.0,32.1599,32.1599,32.1389,32.1599,14000.0
2014-01-10 13:20:00,45.93,45.94,45.9,45.91,14600.0,32.1599,32.1669,32.1389,32.1459,14600.0
2014-01-10 13:25:00,45.9,45.92,45.88,45.9,7600.0,32.1389,32.1529,32.1249,32.1389,7600.0
2014-01-10 13:30:00,45.9,45.92,45.89,45.9,12600.0,32.1389,32.1529,32.1319,32.1389,12600.0
2014-01-10 13:35:00,45.91,45.91,45.89,45.89,6600.0,32.1459,32.1459,32.1319,32.1319,6600.0
2014-01-10 13:40:00,45.9,45.96,45.9,45.92,9400.0,32.1389,32.1809,32.1389,32.1529,9400.0
2014-01-10 13:45:00,45.93,45.93,45.91,45.93,7600.0,32.1599,32.1599,32.1459,32.1599,7600.0
2014-01-10 13:50:00,45.92,45.94,45.91,45.91,8600.0,32.1529,32.1669,32.1459,32.1459,8600.0
2014-01-10 13:55:00,45.92,45.92,45.82,45.83,15000.0,32.1529,32.1529,32.0829,32.0899,15000.0
2014-01-10 14:00:00,45.84,45.87,45.83,45.87,15000.0,32.0969,32.1179,32.0899,32.1179,15000.0
2014-01-10 14:05:00,45.87,45.9,45.85,45.87,11800.0,32.1179,32.1389,32.1039,32.1179,11800.0
2014-01-10 14:10:00,45.87,45.88,45.85,45.87,10200.0,32.1179,32.1249,32.1039,32.1179,10200.0
2014-01-10 14:15:00,45.88,45.88,45.84,45.84,6400.0,32.1249,32.1249,32.0969,32.0969,6400.0
2014-01-10 14:20:00,45.84,45.87,45.84,45.85,8200.0,32.0969,32.1179,32.0969,32.1039,8200.0
2014-01-10 14:25:00,45.85,45.85,45.82,45.84,10400.0,32.1039,32.1039,32.0829,32.0969,10400.0
2014-01-10 14:30:00,45.84,45.88,45.82,45.84,12000.0,32.0969,32.1249,32.0829,32.0969,12000.0
2014-01-10 14:35:00,45.83,45.85,45.82,45.85,5600.0,32.0899,32.1039,32.0829,32.1039,5600.0
2014-01-10 14:40:00,45.85,45.88,45.83,45.85,15000.0,32.1039,32.1249,32.0899,32.1039,15000.0
2014-01-10 14:45:00,45.85,45.85,45.82,45.82,14200.0,32.1039,32.1039,32.0829,32.0829,14200.0
2014-01-10 14:50:00,45.82,45.82,45.76,45.8,14200.0,32.0829,32.0829,32.0409,32.0689,14200.0
2014-01-10 14:55:00,45.8,45.81,45.78,45.78,8600.0,32.0689,32.0759,32.0549,32.0549,8600.0
2014-01-10 15:00:00,45.78,45.9,45.78,45.88,34200.0,32.0549,32.1389,32.0549,32.1249,34200.0
2014-01-10 15:05:00,45.88,45.92,45.85,45.91,16600.0,32.1249,32.1529,32.1039,32.1459,16600.0
2014-01-10 15:10:00,45.91,45.91,45.88,45.88,28200.0,32.1459,32.1459,32.1249,32.1249,28200.0
2014-01-10 15:15:00,45.88,45.92,45.88,45.9,24200.0,32.1249,32.1529,32.1249,32.1389,24200.0
2014-01-10 15:20:00,45.9,45.9,45.88,45.9,25800.0,32.1389,32.1389,32.1249,32.1389,25800.0
2014-01-10 15:25:00,45.9,45.93,45.89,45.89,13800.0,32.1389,32.1599,32.1319,32.1319,13800.0
2014-01-10 15:30:00,45.9,45.95,45.9,45.93,31800.0,32.1389,32.1739,32.1389,32.1599,31800.0
2014-01-10 15:35:00,45.92,45.95,45.91,45.93,40600.0,32.1529,32.1739,32.1459,32.1599,40600.0
2014-01-10 15:40:00,45.93,45.95,45.91,45.92,53600.0,32.1599,32.1739,32.1459,32.1529,53600.0
2014-01-10 15:45:00,45.91,45.91,45.86,45.86,47200.0,32.1459,32.1459,32.1109,32.1109,47200.0
2014-01-10 15:50:00,45.86,45.88,45.85,45.86,68000.0,32.1109,32.1249,32.1039,32.1109,68000.0
2014-01-10 15:55:00,45.86,45.97,45.86,45.97,136400.0,32.1109,32.1879,32.1109,32.1879,136400.0
2014-01-13 09:30:00,45.77,45.91,45.7,45.9,52000.0,32.0479,32.1459,31.9989,32.1389,52000.0
2014-01-13 09:35:00,45.87,45.93,45.77,45.93,14800.0,32.1179,32.1599,32.0479,32.1599,14800.0
2014-01-13 09:40:00,45.89,45.99,45.86,45.99,24200.0,32.1319,32.2019,32.1109,32.2019,24200.0
2014-01-13 09:45:00,46.0,46.09,45.96,45.97,14600.0,32.2089,32.2719,32.1809,32.1879,14600.0
2014-01-13 09:50:00,45.97,46.01,45.88,46.0,28000.0,32.1879,32.2159,32.1249,32.2089,28000.0
2014-01-13 09:55:00,46.04,46.05,45.88,45.91,46400.0,32.2369,32.2439,32.1249,32.1459,46400.0
2014-01-13 10:00:00,45.91,45.92,45.82,45.92,13400.0,32.1459,32.1529,32.0829,32.1529,13400.0
2014-01-13 10:05:00,45.94,45.97,45.89,45.92,20600.0,32.1669,32.1879,32.1319,32.1529,20600.0
2014-01-13 10:10:00,45.95,45.96,45.91,45.92,7800.0,32.1739,32.1809,32.1459,32.1529,7800.0
2014-01-13 10:15:00,45.93,45.98,45.89,45.93,12400.0,32.1599,32.1949,32.1319,32.1599,12400.0
2014-01-13 10:20:00,45.93,45.99,45.91,45.98,18600.0,32.1599,32.2019,32.1459,32.1949,18600.0
2014-01-13 10:25:00,45.98,46.0,45.96,45.96,17600.0,32.1949,32.2089,32.1809,32.1809,17600.0
2014-01-13 10:30:00,45.94,45.99,45.93,45.96,22000.0,32.1669,32.2019,32.1599,32.1809,22000.0
2014-01-13 10:35:00,45.97,45.97,45.85,45.86,25400.0,32.1879,32.1879,32.1039,32.1109,25400.0
2014-01-13 10:40:00,45.86,45.92,45.84,45.85,25800.0,32.1109,32.1529,32.0969,32.1039,25800.0
2014-01-13 10:45:00,45.87,45.91,45.87,45.87,6600.0,32.1179,32.1459,32.1179,32.1179,6600.0
2014-01-13 10:50:00,45.85,45.88,45.83,45.87,13800.0,32.1039,32.1249,32.0899,32.1179,13800.0
2014-01-13 10:55:00,45.85,45.85,45.8,45.8,5200.0,32.1039,32.1039,32.0689,32.0689,5200.0
2014-01-13 11:00:00,45.8,45.8,45.73,45.73,7400.0,32.0689,32.0689,32.0199,32.0199,7400.0
2014-01-13 11:05:00,45.71,45.74,45.68,45.74,11000.0,32.0059,32.0269,31.9849,32.0269,11000.0
2014-01-13 11:10:00,45.74,45.79,45.73,45.77,10600.0,32.0269,32.0619,32.0199,32.0479,10600.0
2014-01-13 11:15:00,45.76,45.76,45.72,45.72,4600.0,32.0409,32.0409,32.0129,32.0129,4600.0
2014-01-13 11:20:00,45.71,45.76,45.71,45.73,13600.0,32.0059,32.0409,32.0059,32.0199,13600.0
2014-01-13 11:25:00,45.72,45.76,45.72,45.74,21800.0,32.0129,32.0409,32.0129,32.0269,21800.0
2014-01-13 11:30:00,45.74,45.77,45.73,45.76,13600.0,32.0269,32.0479,32.0199,32.0409,13600.0
2014-01-13 11:35:00,45.76,45.82,45.76,45.82,6600.0,32.0409,32.0829,32.0409,32.0829,6600.0
2014-01-13 11:40:00,45.8,45.86,45.8,45.85,6000.0,32.0689,32.1109,32.0689,32.1039,6000.0
2014-01-13 11:45:00,45.84,45.84,45.81,45.82,3800.0,32.0969,32.0969,32.0759,32.0829,3800.0
2014-01-13 11:50:00,45.8,45.83,45.79,45.82,5600.0,32.0689,32.0899,32.0619,32.0829,5600.0
2014-01-13 11:55:00,45.82,45.82,45.74,45.75,8600.0,32.0829,32.0829,32.0269,32.0339,8600.0
2014-01-13 12:00:00,45.74,45.76,45.69,45.69,6800.0,32.0269,32.0409,31.9919,31.9919,6800.0
2014-01-13 12:05:00,45.68,45.72,45.67,45.71,11000.0,31.9849,32.0129,31.9779,32.0059,11000.0
2014-01-13 12:10:00,45.71,45.73,45.7,45.71,11800.0,32.0059,32.0199,31.9989,32.0059,11800.0
2014-01-13 12:15:00,45.72,45.75,45.72,45.73,10000.0,32.0129,32.0339,32.0129,32.0199,10000.0
2014-01-13 12:20:00,45.72,45.77,45.72,45.76,5200.0,32.0129,32.0479,32.0129,32.0409,5200.0
2014-01-13 12:25:00,45.75,45.75,45.67,45.68,18800.0,32.0339,32.0339,31.9779,31.9849,18800.0
2014-01-13 12:30:00,45.69,45.69,45.67,45.68,22400.0,31.9919,31.9919,31.9779,31.9849,22400.0
2014-01-13 12:35:00,45.68,45.69,45.66,45.69,14400.0,31.9849,31.9919,31.9709,31.9919,14400.0
2014-01-13 12:40:00,45.7,45.71,45.69,45.7,14000.0,31.9989,32.0059,31.9919,31.9989,14000.0
2014-01-13 12:45:00,45.7,45.71,45.68,45.7,6800.0,31.9989,32.0059,31.9849,31.9989,6800.0
2014-01-13 12:50:00,45.71,45.71,45.67,45.71,42800.0,32.0059,32.0059,31.9779,32.0059,42800.0
2014-01-13 12:55:00,45.7,45.71,45.66,45.67,13200.0,31.9989,32.0059,31.9709,31.9779,13200.0
2014-01-13 13:00:00,45.67,45.67,45.61,45.61,32000.0,31.9779,31.9779,31.9358,31.9358,32000.0
2014-01-13 13:05:00,45.61,45.61,45.52,45.59,41800.0,31.9358,31.9358,31.8728,31.9218,41800.0
2014-01-13 13:10:00,45.59,45.59,45.55,45.57,11800.0,31.9218,31.9218,31.8938,31.9078,11800.0
2014-01-13 13:15:00,45.58,45.59,45.55,45.57,7200.0,31.9148,31.9218,31.8938,31.9078,7200.0
2014-01-13 13:20:00,45.56,45.63,45.56,45.63,6000.0,31.9008,31.9499,31.9008,31.9499,6000.0
2014-01-13 13:25:00,45.61,45.61,45.56,45.59,22600.0,31.9358,31.9358,31.9008,31.9218,22600.0
2014-01-13 13:30:00,45.58,45.58,45.52,45.52,10400.0,31.9148,31.9148,31.8728,31.8728,10400.0
2014-01-13 13:35:00,45.52,45.6,45.52,45.59,10600.0,31.8728,31.9288,31.8728,31.9218,10600.0
2014-01-13 13:40:00,45.57,45.57,45.54,45.57,9400.0,31.9078,31.9078,31.8868,31.9078,9400.0
2014-01-13 13:45:00,45.56,45.56,45.52,45.56,5400.0,31.9008,31.9008,31.8728,31.9008,5400.0
2014-01-13 13:50:00,45.57,45.59,45.56,45.56,7000.0,31.9078,31.9218,31.9008,31.9008,7000.0
2014-01-13 13:55:00,45.56,45.63,45.56,45.61,8800.0,31.9008,31.9499,31.9008,31.9358,8800.0
2014-01-13 14:00:00,45.62,45.63,45.59,45.59,10200.0,31.9429,31.9499,31.9218,31.9218,10200.0
2014-01-13 14:05:00,45.58,45.6,45.55,45.58,8800.0,31.9148,31.9288,31.8938,31.9148,8800.0
2014-01-13 14:10:00,45.57,45.61,45.55,45.58,11200.0,31.9078,31.9358,31.8938,31.9148,11200.0
2014-01-13 14:15:00,45.58,45.59,45.54,45.55,11600.0,31.9148,31.9218,31.8868,31.8938,11600.0
2014-01-13 14:20:00,45.57,45.59,45.52,45.54,9000.0,31.9078,31.9218,31.8728,31.8868,9000.0
2014-01-13 14:25:00,45.56,45.56,45.52,45.56,14800.0,31.9008,31.9008,31.8728,31.9008,14800.0
2014-01-13 14:30:00,45.56,45.56,45.51,45.54,24800.0,31.9008,31.9008,31.8658,31.8868,24800.0
2014-01-13 14:35:00,45.55,45.58,45.52,45.55,9400.0,31.8938,31.9148,31.8728,31.8938,9400.0
2014-01-13 14:40:00,45.55,45.56,45.53,45.53,7000.0,31.8938,31.9008,31.8798,31.8798,7000.0
2014-01-13 14:45:00,45.52,45.52,45.51,45.52,10600.0,31.8728,31.8728,31.8658,31.8728,10600.0
2014-01-13 14:50:00,45.51,45.51,45.46,45.5,13400.0,31.8658,31.8658,31.8308,31.8588,13400.0
2014-01-13 14:55:00,45.51,45.52,45.45,45.46,9800.0,31.8658,31.8728,31.8238,31.8308,9800.0
2014-01-13 15:00:00,45.45,45.45,45.38,45.43,14200.0,31.8238,31.8238,31.7748,31.8098,14200.0
2014-01-13 15:05:00,45.43,45.43,45.38,45.43,22200.0,31.8098,31.8098,31.7748,31.8098,22200.0
2014-01-13 15:10:00,45.43,45.45,45.4,45.44,24000.0,31.8098,31.8238,31.7888,31.8168,24000.0
2014-01-13 15:15:00,45.43,45.45,45.4,45.41,20000.0,31.8098,31.8238,31.7888,31.7958,20000.0
2014-01-13 15:20:00,45.41,45.42,45.37,45.4,20600.0,31.7958,31.8028,31.7678,31.7888,20600.0
2014-01-13 15:25:00,45.38,45.44,45.38,45.42,24800.0,31.7748,31.8168,31.7748,31.8028,24800.0
2014-01-13 15:30:00,45.42,45.44,45.38,45.4,25400.0,31.8028,31.8168,31.7748,31.7888,25400.0
2014-01-13 15:35:00,45.39,45.4,45.35,45.4,20600.0,31.7818,31.7888,31.7538,31.7888,20600.0
2014-01-13 15:40:00,45.4,45.4,45.34,45.35,28200.0,31.7888,31.7888,31.7468,31.7538,28200.0
2014-01-13 15:45:00,45.35,45.41,45.33,45.39,49000.0,31.7538,31.7958,31.7398,31.7818,49000.0
2014-01-13 15:50:00,45.38,45.42,45.37,45.39,52800.0,31.7748,31.8028,31.7678,31.7818,52800.0
2014-01-13 15:55:00,45.38,45.44,45.38,45.42,112400.0,31.7748,31.8168,31.7748,31.8028,112400.0
2014-01-14 09:30:00,45.45,45.63,45.45,45.62,39200.0,31.8238,31.9499,31.8238,31.9429,39200.0
2014-01-14 09:35:00,45.59,45.59,45.38,45.41,13000.0,31.9218,31.9218,31.7748,31.7958,13000.0
2014-01-14 09:40:00,45.42,45.43,45.27,45.3,17000.0,31.8028,31.8098,31.6978,31.7188,17000.0
2014-01-14 09:45:00,45.3,45.44,45.27,45.44,17800.0,31.7188,31.8168,31.6978,31.8168,17800.0
2014-01-14 09:50:00,45.41,45.57,45.41,45.52,10600.0,31.7958,31.9078,31.7958,31.8728,10600.0
2014-01-14 09:55:00,45.5,45.52,45.47,45.52,7600.0,31.8588,31.8728,31.8378,31.8728,7600.0
2014-01-14 10:00:00,45.52,45.56,45.52,45.52,18800.0,31.8728,31.9008,31.8728,31.8728,18800.0
2014-01-14 10:05:00,45.5,45.57,45.48,45.51,15200.0,31.8588,31.9078,31.8448,31.8658,15200.0
2014-01-14 10:10:00,45.48,45.5,45.47,45.48,8200.0,31.8448,31.8588,31.8378,31.8448,8200.0
2014-01-14 10:15:00,45.47,45.51,45.45,45.51,18000.0,31.8378,31.8658,31.8238,31.8658,18000.0
2014-01-14 10:20:00,45.5,45.52,45.48,45.49,25200.0,31.8588,31.8728,31.8448,31.8518,25200.0
2014-01-14 10:25:00,45.51,45.54,45.51,45.53,7400.0,31.8658,31.8868,31.8658,31.8798,7400.0
2014-01-14 10:30:00,45.54,45.6,45.51,45.54,34600.0,31.8868,31.9288,31.8658,31.8868,34600.0
2014-01-14 10:35:00,45.55,45.57,45.51,45.52,5000.0,31.8938,31.9078,31.8658,31.8728,5000.0
2014-01-14 10:40:00,45.52,45.6,45.51,45.51,15000.0,31.8728,31.9288,31.8658,31.8658,15000.0
2014-01-14 10:45:00,45.49,45.55,45.49,45.52,7600.0,31.8518,31.8938,31.8518,31.8728,7600.0
2014-01-14 10:50:00,45.48,45.52,45.47,45.51,4400.0,31.8448,31.8728,31.8378,31.8658,4400.0
2014-01-14 10:55:00,45.52,45.59,45.51,45.55,14200.0,31.8728,31.9218,31.8658,31.8938,14200.0
2014-01-14 11:00:00,45.55,45.57,45.53,45.56,8600.0,31.8938,31.9078,31.8798,31.9008,8600.0
2014-01-14 11:05:00,45.57,45.57,45.52,45.52,20800.0,31.9078,31.9078,31.8728,31.8728,20800.0
2014-01-14 11:10:00,45.52,45.56,45.52,45.53,14600.0,31.8728,31.9008,31.8728,31.8798,14600.0
2014-01-14 11:15:00,45.55,45.57,45.52,45.53,30000.0,31.8938,31.9078,31.8728,31.8798,30000.0
2014-01-14 11:20:00,45.56,45.6,45.55,45.57,7000.0,31.9008,31.9288,31.8938,31.9078,7000.0
2014-01-14 11:25:00,45.58,45.62,45.58,45.6,13400.0,31.9148,31.9429,31.9148,31.9288,13400.0
2014-01-14 11:30:00,45.6,45.64,45.6,45.63,11600.0,31.9288,31.9569,31.9288,31.9499,11600.0
2014-01-14 11:35:00,45.63,45.68,45.6,45.66,20000.0,31.9499,31.9849,31.9288,31.9709,20000.0
2014-01-14 11:40:00,45.67,45.67,45.62,45.62,13800.0,31.9779,31.9779,31.9429,31.9429,13800.0
2014-01-14 11:45:00,45.62,45.65,45.61,45.61,7600.0,31.9429,31.9639,31.9358,31.9358,7600.0
2014-01-14 11:50:00,45.6,45.61,45.58,45.59,13600.0,31.9288,31.9358,31.9148,31.9218,13600.0
2014-01-14 11:55:00,45.6,45.63,45.58,45.63,2400.0,31.9288,31.9499,31.9148,31.9499,2400.0
2014-01-14 12:00:00,45.63,45.63,45.59,45.59,7600.0,31.9499,31.9499,31.9218,31.9218,7600.0
2014-01-14 12:05:00,45.6,45.6,45.53,45.54,8200.0,31.9288,31.9288,31.8798,31.8868,8200.0
2014-01-14 12:10:00,45.54,45.56,45.52,45.52,6800.0,31.8868,31.9008,31.8728,31.8728,6800.0
2014-01-14 12:15:00,45.54,45.57,45.54,45.57,6800.0,31.8868,31.9078,31.8868,31.9078,6800.0
2014-01-14 12:20:00,45.57,45.62,45.52,45.6,13200.0,31.9078,31.9429,31.8728,31.9288,13200.0
2014-01-14 12:25:00,45.59,45.59,45.58,45.58,4800.0,31.9218,31.9218,31.9148,31.9148,4800.0
2014-01-14 12:30:00,45.59,45.61,45.55,45.61,69000.0,31.9218,31.9358,31.8938,31.9358,69000.0
2014-01-14 12:35:00,45.62,45.71,45.61,45.71,35400.0,31.9429,32.0059,31.9358,32.0059,35400.0
2014-01-14 12:40:00,45.71,45.79,45.7,45.77,61600.0,32.0059,32.0619,31.9989,32.0479,61600.0
2014-01-14 12:45:00,45.76,45.76,45.71,45.72,15000.0,32.0409,32.0409,32.0059,32.0129,15000.0
2014-01-14 12:50:00,45.72,45.74,45.7,45.72,17200.0,32.0129,32.0269,31.9989,32.0129,17200.0
2014-01-14 12:55:00,45.72,45.74,45.72,45.73,26400.0,32.0129,32.0269,32.0129,32.0199,26400.0
2014-01-14 13:00:00,45.74,45.76,45.73,45.75,8400.0,32.0269,32.0409,32.0199,32.0339,8400.0
2014-01-14 13:05:00,45.75,45.77,45.74,45.77,18400.0,32.0339,32.0479,32.0269,32.0479,18400.0
2014-01-14 13:10:00,45.76,45.76,45.71,45.72,13400.0,32.0409,32.0409,32.0059,32.0129,13400.0
2014-01-14 13:15:00,45.72,45.74,45.72,45.72,8800.0,32.0129,32.0269,32.0129,32.0129,8800.0
2014-01-14 13:20:00,45.72,45.74,45.72,45.74,12800.0,32.0129,32.0269,32.0129,32.0269,12800.0
2014-01-14 13:25:00,45.73,45.74,45.72,45.72,9000.0,32.0199,32.0269,32.0129,32.0129,9000.0
2014-01-14 13:30:00,45.71,45.73,45.71,45.73,37400.0,32.0059,32.0199,32.0059,32.0199,37400.0
2014-01-14 13:35:00,45.73,45.76,45.73,45.76,17200.0,32.0199,32.0409,32.0199,32.0409,17200.0
2014-01-14 13:40:00,45.75,45.75,45.72,45.73,27200.0,32.0339,32.0339,32.0129,32.0199,27200.0
2014-01-14 13:45:00,45.73,45.73,45.64,45.64,22800.0,32.0199,32.0199,31.9569,31.9569,22800.0
2014-01-14 13:50:00,45.64,45.69,45.64,45.69,14400.0,31.9569,31.9919,31.9569,31.9919,14400.0
2014-01-14 13:55:00,45.69,45.7,45.69,45.69,3800.0,31.9919,31.9989,31.9919,31.9919,3800.0
2014-01-14 14:00:00,45.69,45.71,45.67,45.7,14800.0,31.9919,32.0059,31.9779,31.9989,14800.0
2014-01-14 14:05:00,45.7,45.72,45.69,45.71,16600.0,31.9989,32.0129,31.9919,32.0059,16600.0
2014-01-14 14:10:00,45.7,45.71,45.65,45.66,24800.0,31.9989,32.0059,31.9639,31.9709,24800.0
2014-01-14 14:15:00,45.65,45.67,45.64,45.67,14800.0,31.9639,31.9779,31.9569,31.9779,14800.0
2014-01-14 14:20:00,45.66,45.67,45.64,45.65,20000.0,31.9709,31.9779,31.9569,31.9639,20000.0
2014-01-14 14:25:00,45.66,45.7,45.66,45.69,20600.0,31.9709,31.9989,31.9709,31.9919,20600.0
2014-01-14 14:30:00,45.69,45.73,45.67,45.73,33200.0,31.9919,32.0199,31.9779,32.0199,33200.0
2014-01-14 14:35:00,45.73,45.74,45.72,45.73,15600.0,32.0199,32.0269,32.0129,32.0199,15600.0
2014-01-14 14:40:00,45.73,45.73,45.69,45.69,26600.0,32.0199,32.0199,31.9919,31.9919,26600.0
2014-01-14 14:45:00,45.69,45.73,45.68,45.73,9800.0,31.9919,32.0199,31.9849,32.0199,9800.0
2014-01-14 14:50:00,45.73,45.74,45.72,45.74,14000.0,32.0199,32.0269,32.0129,32.0269,14000.0
2014-01-14 14:55:00,45.74,45.74,45.71,45.73,13800.0,32.0269,32.0269,32.0059,32.0199,13800.0
2014-01-14 15:00:00,45.73,45.74,45.71,45.74,9600.0,32.0199,32.0269,32.0059,32.0269,9600.0
2014-01-14 15:05:00,45.74,45.74,45.71,45.72,17400.0,32.0269,32.0269,32.0059,32.0129,17400.0
2014-01-14 15:10:00,45.72,45.74,45.72,45.73,20200.0,32.0129,32.0269,32.0129,32.0199,20200.0
2014-01-14 15:15:00,45.73,45.77,45.72,45.77,23800.0,32.0199,32.0479,32.0129,32.0479,23800.0
2014-01-14 15:20:00,45.77,45.79,45.77,45.79,16600.0,32.0479,32.0619,32.0479,32.0619,16600.0
2014-01-14 15:25:00,45.79,45.8,45.77,45.79,17000.0,32.0619,32.0689,32.0479,32.0619,17000.0
2014-01-14 15:30:00,45.79,45.8,45.77,45.78,23200.0,32.0619,32.0689,32.0479,32.0549,23200.0
2014-01-14 15:35:00,45.78,45.8,45.76,45.79,27000.0,32.0549,32.0689,32.0409,32.0619,27000.0
2014-01-14 15:40:00,45.79,45.8,45.77,45.77,22600.0,32.0619,32.0689,32.0479,32.0479,22600.0
2014-01-14 15:45:00,45.76,45.79,45.74,45.79,56000.0,32.0409,32.0619,32.0269,32.0619,56000.0
2014-01-14 15:50:00,45.79,45.8,45.76,45.79,100000.0,32.0619,32.0689,32.0409,32.0619,100000.0
2014-01-14 15:55:00,45.79,45.85,45.79,45.83,120600.0,32.0619,32.1039,32.0619,32.0899,120600.0
2014-01-15 09:30:00,45.94,46.38,45.94,46.23,142000.0,32.1669,32.475,32.1669,32.37,142000.0
2014-01-15 09:35:00,46.26,46.36,46.21,46.22,81200.0,32.391,32.461,32.356,32.363,81200.0
2014-01-15 09:40:00,46.22,46.26,46.1,46.1,75400.0,32.363,32.391,32.2789,32.2789,75400.0
2014-01-15 09:45:00,46.09,46.16,46.0,46.0,26000.0,32.2719,32.321,32.2089,32.2089,26000.0
2014-01-15 09:50:00,46.04,46.15,46.02,46.13,181600.0,32.2369,32.314,32.2229,32.3,181600.0
2014-01-15 09:55:00,46.12,46.15,46.0,46.01,29600.0,32.2929,32.314,32.2089,32.2159,29600.0
2014-01-15 10:00:00,45.97,46.07,45.97,45.99,13200.0,32.1879,32.2579,32.1879,32.2019,13200.0
2014-01-15 10:05:00,46.0,46.01,45.96,45.99,11400.0,32.2089,32.2159,32.1809,32.2019,11400.0
2014-01-15 10:10:00,45.98,45.98,45.9,45.91,12200.0,32.1949,32.1949,32.1389,32.1459,12200.0
2014-01-15 10:15:00,45.9,45.96,45.89,45.96,13200.0,32.1389,32.1809,32.1319,32.1809,13200.0
2014-01-15 10:20:00,45.96,45.99,45.92,45.95,20600.0,32.1809,32.2019,32.1529,32.1739,20600.0
2014-01-15 10:25:00,45.91,46.2,45.91,46.15,95200.0,32.1459,32.349,32.1459,32.314,95200.0
2014-01-15 10:30:00,46.14,46.14,45.99,45.99,86600.0,32.307,32.307,32.2019,32.2019,86600.0
2014-01-15 10:35:00,45.98,45.98,45.93,45.96,15800.0,32.1949,32.1949,32.1599,32.1809,15800.0
2014-01-15 10:40:00,45.98,45.98,45.95,45.96,13800.0,32.1949,32.1949,32.1739,32.1809,13800.0
2014-01-15 10:45:00,45.98,45.99,45.95,45.97,17400.0,32.1949,32.2019,32.1739,32.1879,17400.0
2014-01-15 10:50:00,45.96,46.0,45.95,45.95,17000.0,32.1809,32.2089,32.1739,32.1739,17000.0
2014-01-15 10:55:00,45.94,45.97,45.93,45.96,18000.0,32.1669,32.1879,32.1599,32.1809,18000.0
2014-01-15 11:00:00,45.97,46.0,45.96,46.0,10400.0,32.1879,32.2089,32.1809,32.2089,10400.0
2014-01-15 11:05:00,46.01,46.09,46.01,46.05,11000.0,32.2159,32.2719,32.2159,32.2439,11000.0
2014-01-15 11:10:00,46.06,46.09,46.0,46.0,18800.0,32.2509,32.2719,32.2089,32.2089,18800.0
2014-01-15 11:15:00,46.0,46.02,45.99,46.01,26200.0,32.2089,32.2229,32.2019,32.2159,26200.0
2014-01-15 11:20:00,46.01,46.03,46.0,46.0,20800.0,32.2159,32.2299,32.2089,32.2089,20800.0
2014-01-15 11:25:00,46.0,46.04,46.0,46.01,31600.0,32.2089,32.2369,32.2089,32.2159,31600.0
2014-01-15 11:30:00,46.02,46.07,46.01,46.07,47600.0,32.2229,32.2579,32.2159,32.2579,47600.0
2014-01-15 11:35:00,46.07,46.1,46.06,46.09,71000.0,32.2579,32.2789,32.2509,32.2719,71000.0
2014-01-15 11:40:00,46.1,46.1,46.02,46.08,133600.0,32.2789,32.2789,32.2229,32.2649,133600.0
2014-01-15 11:45:00,46.09,46.15,46.07,46.15,37000.0,32.2719,32.314,32.2579,32.314,37000.0
2014-01-15 11:50:00,46.14,46.18,46.1,46.17,36400.0,32.307,32.335,32.2789,32.328,36400.0
2014-01-15 11:55:00,46.16,46.17,46.12,46.15,26800.0,32.321,32.328,32.2929,32.314,26800.0
2014-01-15 12:00:00,46.14,46.18,46.13,46.17,21400.0,32.307,32.335,32.3,32.328,21400.0
2014-01-15 12:05:00,46.17,46.17,46.13,46.17,23200.0,32.328,32.328,32.3,32.328,23200.0
2014-01-15 12:10:00,46.18,46.21,46.16,46.18,21200.0,32.335,32.356,32.321,32.335,21200.0
2014-01-15 12:15:00,46.19,46.21,46.18,46.2,16800.0,32.342,32.356,32.335,32.349,16800.0
2014-01-15 12:20:00,46.2,46.21,46.19,46.2,14200.0,32.349,32.356,32.342,32.349,14200.0
2014-01-15 12:25:00,46.2,46.2,46.09,46.1,119000.0,32.349,32.349,32.2719,32.2789,119000.0
2014-01-15 12:30:00,46.1,46.11,46.08,46.08,16400.0,32.2789,32.2859,32.2649,32.2649,16400.0
2014-01-15 12:35:00,46.08,46.09,46.07,46.08,40400.0,32.2649,32.2719,32.2579,32.2649,40400.0
2014-01-15 12:40:00,46.08,46.09,46.06,46.08,29000.0,32.2649,32.2719,32.2509,32.2649,29000.0
2014-01-15 12:45:00,46.08,46.1,46.08,46.08,12800.0,32.2649,32.2789,32.2649,32.2649,12800.0
2014-01-15 12:50:00,46.08,46.09,46.07,46.09,12600.0,32.2649,32.2719,32.2579,32.2719,12600.0
2014-01-15 12:55:00,46.09,46.09,46.07,46.09,18600.0,32.2719,32.2719,32.2579,32.2719,18600.0
2014-01-15 13:00:00,46.09,46.09,46.08,46.08,27200.0,32.2719,32.2719,32.2649,32.2649,27200.0
2014-01-15 13:05:00,46.08,46.08,46.05,46.06,28200.0,32.2649,32.2649,32.2439,32.2509,28200.0
2014-01-15 13:10:00,46.05,46.1,46.05,46.07,66000.0,32.2439,32.2789,32.2439,32.2579,66000.0
2014-01-15 13:15:00,46.06,46.09,46.05,46.05,18400.0,32.2509,32.2719,32.2439,32.2439,18400.0
2014-01-15 13:20:00,46.05,46.06,46.01,46.01,7000.0,32.2439,32.2509,32.2159,32.2159,7000.0
2014-01-15 13:25:00,46.02,46.02,46.0,46.02,9000.0,32.2229,32.2229,32.2089,32.2229,9000.0
2014-01-15 13:30:00,46.02,46.06,46.01,46.06,7400.0,32.2229,32.2509,32.2159,32.2509,7400.0
2014-01-15 13:35:00,46.06,46.07,46.01,46.03,66400.0,32.2509,32.2579,32.2159,32.2299,66400.0
2014-01-15 13:40:00,46.04,46.05,45.97,46.0,59000.0,32.2369,32.2439,32.1879,32.2089,59000.0
2014-01-15 13:45:00,45.99,46.0,45.97,45.99,21600.0,32.2019,32.2089,32.1879,32.2019,21600.0
2014-01-15 13:50:00,45.99,46.01,45.97,46.01,38000.0,32.2019,32.2159,32.1879,32.2159,38000.0
2014-01-15 13:55:00,46.01,46.05,46.01,46.05,29200.0,32.2159,32.2439,32.2159,32.2439,29200.0
2014-01-15 14:00:00,46.05,46.06,46.01,46.06,31200.0,32.2439,32.2509,32.2159,32.2509,31200.0
2014-01-15 14:05:00,46.05,46.07,46.04,46.04,12200.0,32.2439,32.2579,32.2369,32.2369,12200.0
2014-01-15 14:10:00,46.05,46.07,46.04,46.05,25200.0,32.2439,32.2579,32.2369,32.2439,25200.0
2014-01-15 14:15:00,46.05,46.12,46.05,46.12,19600.0,32.2439,32.2929,32.2439,32.2929,19600.0
2014-01-15 14:20:00,46.12,46.12,46.09,46.1,17400.0,32.2929,32.2929,32.2719,32.2789,17400.0
2014-01-15 14:25:00,46.1,46.12,46.07,46.1,13000.0,32.2789,32.2929,32.2579,32.2789,13000.0
2014-01-15 14:30:00,46.1,46.12,46.1,46.1,10800.0,32.2789,32.2929,32.2789,32.2789,10800.0
2014-01-15 14:35:00,46.1,46.1,46.05,46.06,12800.0,32.2789,32.2789,32.2439,32.2509,12800.0
2014-01-15 14:40:00,46.06,46.09,46.05,46.09,11800.0,32.2509,32.2719,32.2439,32.2719,11800.0
2014-01-15 14:45:00,46.08,46.1,46.08,46.1,14200.0,32.2649,32.2789,32.2649,32.2789,14200.0
2014-01-15 14:50:00,46.1,46.1,46.08,46.08,9200.0,32.2789,32.2789,32.2649,32.2649,9200.0
2014-01-15 14:55:00,46.08,46.09,46.05,46.07,24800.0,32.2649,32.2719,32.2439,32.2579,24800.0
2014-01-15 15:00:00,46.09,46.09,46.06,46.07,7000.0,32.2719,32.2719,32.2509,32.2579,7000.0
2014-01-15 15:05:00,46.06,46.08,46.05,46.08,16000.0,32.2509,32.2649,32.2439,32.2649,16000.0
2014-01-15 15:10:00,46.09,46.09,46.02,46.02,36000.0,32.2719,32.2719,32.2229,32.2229,36000.0
2014-01-15 15:15:00,46.03,46.03,45.99,45.99,15600.0,32.2299,32.2299,32.2019,32.2019,15600.0
2014-01-15 15:20:00,45.99,45.99,45.95,45.95,18600.0,32.2019,32.2019,32.1739,32.1739,18600.0
2014-01-15 15:25:00,45.95,45.97,45.94,45.97,13200.0,32.1739,32.1879,32.1669,32.1879,13200.0
2014-01-15 15:30:00,45.98,45.99,45.96,45.99,30400.0,32.1949,32.2019,32.1809,32.2019,30400.0
2014-01-15 15:35:00,45.99,46.02,45.99,46.02,33200.0,32.2019,32.2229,32.2019,32.2229,33200.0
2014-01-15 15:40:00,46.02,46.02,45.97,45.98,33400.0,32.2229,32.2229,32.1879,32.1949,33400.0
2014-01-15 15:45:00,45.98,46.02,45.98,46.01,45400.0,32.1949,32.2229,32.1949,32.2159,45400.0
2014-01-15 15:50:00,46.01,46.04,45.98,45.99,40400.0,32.2159,32.2369,32.1949,32.2019,40400.0
2014-01-15 15:55:00,45.99,46.01,45.97,46.0,52200.0,32.2019,32.2159,32.1879,32.2089,52200.0
2014-01-16 09:30:00,46.02,46.04,45.95,46.01,30600.0,32.2229,32.2369,32.1739,32.2159,30600.0
2014-01-16 09:35:00,46.02,46.1,45.92,45.98,17000.0,32.2229,32.2789,32.1529,32.1949,17000.0
2014-01-16 09:40:00,46.04,46.1,45.91,45.91,9600.0,32.2369,32.2789,32.1459,32.1459,9600.0
2014-01-16 09:45:00,45.89,45.96,45.88,45.96,7600.0,32.1319,32.1809,32.1249,32.1809,7600.0
2014-01-16 09:50:00,45.96,46.0,45.94,45.97,5200.0,32.1809,32.2089,32.1669,32.1879,5200.0
2014-01-16 09:55:00,45.93,45.96,45.88,45.88,8000.0,32.1599,32.1809,32.1249,32.1249,8000.0
2014-01-16 10:00:00,45.93,46.01,45.92,46.01,20600.0,32.1599,32.2159,32.1529,32.2159,20600.0
2014-01-16 10:05:00,45.99,46.01,45.94,45.94,5200.0,32.2019,32.2159,32.1669,32.1669,5200.0
2014-01-16 10:10:00,45.95,45.95,45.88,45.94,6000.0,32.1739,32.1739,32.1249,32.1669,6000.0
2014-01-16 10:15:00,45.94,45.94,45.9,45.91,2200.0,32.1669,32.1669,32.1389,32.1459,2200.0
2014-01-16 10:20:00,45.9,45.91,45.85,45.87,27400.0,32.1389,32.1459,32.1039,32.1179,27400.0
2014-01-16 10:25:00,45.86,45.9,45.86,45.88,1800.0,32.1109,32.1389,32.1109,32.1249,1800.0
2014-01-16 10:30:00,45.88,45.88,45.77,45.77,13200.0,32.1249,32.1249,32.0479,32.0479,13200.0
2014-01-16 10:35:00,45.78,45.8,45.74,45.74,24600.0,32.0549,32.0689,32.0269,32.0269,24600.0
2014-01-16 10:40:00,45.74,45.76,45.73,45.74,9000.0,32.0269,32.0409,32.0199,32.0269,9000.0
2014-01-16 10:45:00,45.73,45.78,45.71,45.78,5600.0,32.0199,32.0549,32.0059,32.0549,5600.0
2014-01-16 10:50:00,45.78,45.78,45.71,45.73,10400.0,32.0549,32.0549,32.0059,32.0199,10400.0
2014-01-16 10:55:00,45.74,45.75,45.71,45.75,12000.0,32.0269,32.0339,32.0059,32.0339,12000.0
2014-01-16 11:00:00,45.75,45.76,45.72,45.75,10400.0,32.0339,32.0409,32.0129,32.0339,10400.0
2014-01-16 11:05:00,45.74,45.78,45.74,45.77,8200.0,32.0269,32.0549,32.0269,32.0479,8200.0
2014-01-16 11:10:00,45.77,45.78,45.76,45.78,6000.0,32.0479,32.0549,32.0409,32.0549,6000.0
2014-01-16 11:15:00,45.79,45.8,45.76,45.8,6400.0,32.0619,32.0689,32.0409,32.0689,6400.0
2014-01-16 11:20:00,45.8,45.8,45.76,45.76,4200.0,32.0689,32.0689,32.0409,32.0409,4200.0
2014-01-16 11:25:00,45.76,45.79,45.76,45.77,6000.0,32.0409,32.0619,32.0409,32.0479,6000.0
2014-01-16 11:30:00,45.79,45.79,45.77,45.77,6600.0,32.0619,32.0619,32.0479,32.0479,6600.0
2014-01-16 11:35:00,45.77,45.85,45.76,45.85,6200.0,32.0479,32.1039,32.0409,32.1039,6200.0
2014-01-16 11:40:00,45.85,45.85,45.77,45.81,10600.0,32.1039,32.1039,32.0479,32.0759,10600.0
2014-01-16 11:45:00,45.81,45.88,45.8,45.8,8000.0,32.0759,32.1249,32.0689,32.0689,8000.0
2014-01-16 11:50:00,45.8,45.8,45.77,45.77,10400.0,32.0689,32.0689,32.0479,32.0479,10400.0
2014-01-16 11:55:00,45.76,45.81,45.75,45.77,9600.0,32.0409,32.0759,32.0339,32.0479,9600.0
2014-01-16 12:00:00,45.77,45.77,45.74,45.74,6800.0,32.0479,32.0479,32.0269,32.0269,6800.0
2014-01-16 12:05:00,45.74,45.74,45.69,45.7,17400.0,32.0269,32.0269,31.9919,31.9989,17400.0
2014-01-16 12:10:00,45.7,45.73,45.67,45.68,6800.0,31.9989,32.0199,31.9779,31.9849,6800.0
2014-01-16 12:15:00,45.68,45.69,45.66,45.66,7400.0,31.9849,31.9919,31.9709,31.9709,7400.0
2014-01-16 12:20:00,45.67,45.69,45.67,45.67,10800.0,31.9779,31.9919,31.9779,31.9779,10800.0
2014-01-16 12:25:00,45.67,45.7,45.67,45.7,12000.0,31.9779,31.9989,31.9779,31.9989,12000.0
2014-01-16 12:30:00,45.71,45.73,45.7,45.7,5600.0,32.0059,32.0199,31.9989,31.9989,5600.0
2014-01-16 12:35:00,45.69,45.71,45.69,45.71,5400.0,31.9919,32.0059,31.9919,32.0059,5400.0
2014-01-16 12:40:00,45.71,45.72,45.69,45.71,11400.0,32.0059,32.0129,31.9919,32.0059,11400.0
2014-01-16 12:45:00,45.71,45.73,45.71,45.71,7200.0,32.0059,32.0199,32.0059,32.0059,7200.0
2014-01-16 12:50:00,45.7,45.74,45.7,45.74,20200.0,31.9989,32.0269,31.9989,32.0269,20200.0
2014-01-16 12:55:00,45.74,45.76,45.74,45.74,6000.0,32.0269,32.0409,32.0269,32.0269,6000.0
2014-01-16 13:00:00,45.74,45.74,45.73,45.74,9000.0,32.0269,32.0269,32.0199,32.0269,9000.0
2014-01-16 13:05:00,45.74,45.76,45.74,45.74,2800.0,32.0269,32.0409,32.0269,32.0269,2800.0
2014-01-16 13:10:00,45.78,45.78,45.77,45.77,3600.0,32.0549,32.0549,32.0479,32.0479,3600.0
2014-01-16 13:15:00,45.77,45.83,45.77,45.83,2600.0,32.0479,32.0899,32.0479,32.0899,2600.0
2014-01-16 13:20:00,45.84,45.86,45.81,45.83,9800.0,32.0969,32.1109,32.0759,32.0899,9800.0
2014-01-16 13:25:00,45.83,45.85,45.83,45.85,3800.0,32.0899,32.1039,32.0899,32.1039,3800.0
2014-01-16 13:30:00,45.84,45.84,45.81,45.83,7000.0,32.0969,32.0969,32.0759,32.0899,7000.0
2014-01-16 13:35:00,45.83,45.9,45.83,45.9,12600.0,32.0899,32.1389,32.0899,32.1389,12600.0
2014-01-16 13:40:00,45.89,45.9,45.88,45.88,6600.0,32.1319,32.1389,32.1249,32.1249,6600.0
2014-01-16 13:45:00,45.88,45.88,45.85,45.85,11200.0,32.1249,32.1249,32.1039,32.1039,11200.0
2014-01-16 13:50:00,45.88,45.88,45.87,45.87,9000.0,32.1249,32.1249,32.1179,32.1179,9000.0
2014-01-16 13:55:00,45.85,45.86,45.85,45.86,7000.0,32.1039,32.1109,32.1039,32.1109,7000.0
2014-01-16 14:00:00,45.86,45.88,45.86,45.88,10200.0,32.1109,32.1249,32.1109,32.1249,10200.0
2014-01-16 14:05:00,45.88,45.88,45.87,45.87,9000.0,32.1249,32.1249,32.1179,32.1179,9000.0
2014-01-16 14:10:00,45.87,45.88,45.87,45.87,9000.0,32.1179,32.1249,32.1179,32.1179,9000.0
2014-01-16 14:15:00,45.87,45.88,45.84,45.85,15000.0,32.1179,32.1249,32.0969,32.1039,15000.0
2014-01-16 14:20:00,45.85,45.88,45.82,45.85,8600.0,32.1039,32.1249,32.0829,32.1039,8600.0
2014-01-16 14:25:00,45.85,45.88,45.85,45.88,23000.0,32.1039,32.1249,32.1039,32.1249,23000.0
2014-01-16 14:30:00,45.88,45.88,45.87,45.87,19400.0,32.1249,32.1249,32.1179,32.1179,19400.0
2014-01-16 14:35:00,45.87,45.89,45.87,45.88,19200.0,32.1179,32.1319,32.1179,32.1249,19200.0
2014-01-16 14:40:00,45.9,45.95,45.88,45.94,6400.0,32.1389,32.1739,32.1249,32.1669,6400.0
2014-01-16 14:45:00,45.94,45.96,45.92,45.93,12400.0,32.1669,32.1809,32.1529,32.1599,12400.0
2014-01-16 14:50:00,45.93,45.93,45.91,45.92,10200.0,32.1599,32.1599,32.1459,32.1529,10200.0
2014-01-16 14:55:00,45.92,45.95,45.9,45.92,11200.0,32.1529,32.1739,32.1389,32.1529,11200.0
2014-01-16 15:00:00,45.92,45.92,45.89,45.9,13800.0,32.1529,32.1529,32.1319,32.1389,13800.0
2014-01-16 15:05:00,45.9,45.92,45.89,45.9,10600.0,32.1389,32.1529,32.1319,32.1389,10600.0
2014-01-16 15:10:00,45.9,45.92,45.9,45.91,7400.0,32.1389,32.1529,32.1389,32.1459,7400.0
2014-01-16 15:15:00,45.92,45.94,45.9,45.91,23600.0,32.1529,32.1669,32.1389,32.1459,23600.0
2014-01-16 15:20:00,45.91,45.94,45.9,45.92,19800.0,32.1459,32.1669,32.1389,32.1529,19800.0
2014-01-16 15:25:00,45.92,45.95,45.9,45.95,13000.0,32.1529,32.1739,32.1389,32.1739,13000.0
2014-01-16 15:30:00,45.95,45.98,45.95,45.97,21200.0,32.1739,32.1949,32.1739,32.1879,21200.0
2014-01-16 15:35:00,45.96,45.99,45.96,45.98,22200.0,32.1809,32.2019,32.1809,32.1949,22200.0
2014-01-16 15:40:00,45.97,46.02,45.97,45.98,24200.0,32.1879,32.2229,32.1879,32.1949,24200.0
2014-01-16 15:45:00,45.99,46.0,45.96,45.97,62600.0,32.2019,32.2089,32.1809,32.1879,62600.0
2014-01-16 15:50:00,45.97,46.02,45.97,46.01,30600.0,32.1879,32.2229,32.1879,32.2159,30600.0
2014-01-16 15:55:00,46.02,46.08,46.01,46.07,99800.0,32.2229,32.2649,32.2159,32.2579,99800.0
2014-01-17 09:30:00,46.17,46.23,46.06,46.14,247800.0,32.328,32.37,32.2509,32.307,247800.0
2014-01-17 09:35:00,46.13,46.18,46.02,46.05,8600.0,32.3,32.335,32.2229,32.2439,8600.0
2014-01-17 09:40:00,46.04,46.21,46.04,46.1,9600.0,32.2369,32.356,32.2369,32.2789,9600.0
2014-01-17 09:45:00,46.09,46.09,46.0,46.01,5400.0,32.2719,32.2719,32.2089,32.2159,5400.0
2014-01-17 09:50:00,46.02,46.09,46.0,46.07,17200.0,32.2229,32.2719,32.2089,32.2579,17200.0
2014-01-17 09:55:00,46.09,46.15,46.05,46.07,8600.0,32.2719,32.314,32.2439,32.2579,8600.0
2014-01-17 10:00:00,46.08,46.12,46.08,46.1,3800.0,32.2649,32.2929,32.2649,32.2789,3800.0
2014-01-17 10:05:00,46.1,46.18,46.1,46.1,3800.0,32.2789,32.335,32.2789,32.2789,3800.0
2014-01-17 10:10:00,46.1,46.16,46.08,46.12,22000.0,32.2789,32.321,32.2649,32.2929,22000.0
2014-01-17 10:15:00,46.1,46.13,46.07,46.12,17600.0,32.2789,32.3,32.2579,32.2929,17600.0
2014-01-17 10:20:00,46.08,46.09,46.03,46.04,6800.0,32.2649,32.2719,32.2299,32.2369,6800.0
2014-01-17 10:25:00,46.07,46.1,46.0,46.01,8000.0,32.2579,32.2789,32.2089,32.2159,8000.0
2014-01-17 10:30:00,46.0,46.04,45.99,46.01,9800.0,32.2089,32.2369,32.2019,32.2159,9800.0
2014-01-17 10:35:00,46.01,46.06,46.01,46.04,13400.0,32.2159,32.2509,32.2159,32.2369,13400.0
2014-01-17 10:40:00,46.02,46.07,46.02,46.05,2800.0,32.2229,32.2579,32.2229,32.2439,2800.0
2014-01-17 10:45:00,46.06,46.08,46.02,46.02,19400.0,32.2509,32.2649,32.2229,32.2229,19400.0
2014-01-17 10:50:00,46.04,46.07,46.02,46.02,3200.0,32.2369,32.2579,32.2229,32.2229,3200.0
2014-01-17 10:55:00,46.02,46.05,45.97,46.05,6800.0,32.2229,32.2439,32.1879,32.2439,6800.0
2014-01-17 11:00:00,46.04,46.13,46.04,46.13,5200.0,32.2369,32.3,32.2369,32.3,5200.0
2014-01-17 11:05:00,46.1,46.1,46.07,46.09,9600.0,32.2789,32.2789,32.2579,32.2719,9600.0
2014-01-17 11:10:00,46.08,46.09,46.05,46.09,2200.0,32.2649,32.2719,32.2439,32.2719,2200.0
2014-01-17 11:15:00,46.09,46.13,46.09,46.1,6800.0,32.2719,32.3,32.2719,32.2789,6800.0
2014-01-17 11:20:00,46.12,46.13,46.1,46.11,10400.0,32.2929,32.3,32.2789,32.2859,10400.0
2014-01-17 11:25:00,46.12,46.15,46.09,46.15,15400.0,32.2929,32.314,32.2719,32.314,15400.0
2014-01-17 11:30:00,46.17,46.17,46.13,46.16,22400.0,32.328,32.328,32.3,32.321,22400.0
2014-01-17 11:35:00,46.15,46.17,46.12,46.16,8600.0,32.314,32.328,32.2929,32.321,8600.0
2014-01-17 11:40:00,46.14,46.17,46.13,46.17,7600.0,32.307,32.328,32.3,32.328,7600.0
2014-01-17 11:45:00,46.17,46.17,46.08,46.1,20000.0,32.328,32.328,32.2649,32.2789,20000.0
2014-01-17 11:50:00,46.07,46.11,46.07,46.1,1200.0,32.2579,32.2859,32.2579,32.2789,1200.0
2014-01-17 11:55:00,46.1,46.11,46.08,46.08,5800.0,32.2789,32.2859,32.2649,32.2649,5800.0
2014-01-17 12:00:00,46.08,46.08,46.06,46.07,2600.0,32.2649,32.2649,32.2509,32.2579,2600.0
2014-01-17 12:05:00,46.07,46.07,46.05,46.06,3600.0,32.2579,32.2579,32.2439,32.2509,3600.0
2014-01-17 12:10:00,46.06,46.11,46.06,46.1,4400.0,32.2509,32.2859,32.2509,32.2789,4400.0
2014-01-17 12:15:00,46.1,46.1,46.09,46.1,1000.0,32.2789,32.2789,32.2719,32.2789,1000.0
2014-01-17 12:20:00,46.1,46.11,46.09,46.09,7600.0,32.2789,32.2859,32.2719,32.2719,7600.0
2014-01-17 12:25:00,46.09,46.1,46.06,46.09,21400.0,32.2719,32.2789,32.2509,32.2719,21400.0
2014-01-17 12:30:00,46.07,46.1,46.07,46.09,5800.0,32.2579,32.2789,32.2579,32.2719,5800.0
2014-01-17 12:35:00,46.09,46.09,46.05,46.08,8000.0,32.2719,32.2719,32.2439,32.2649,8000.0
2014-01-17 12:40:00,46.07,46.1,46.07,46.08,15600.0,32.2579,32.2789,32.2579,32.2649,15600.0
2014-01-17 12:45:00,46.07,46.09,46.07,46.08,3400.0,32.2579,32.2719,32.2579,32.2649,3400.0
2014-01-17 12:50:00,46.08,46.09,46.07,46.08,2400.0,32.2649,32.2719,32.2579,32.2649,2400.0
2014-01-17 12:55:00,46.06,46.07,46.04,46.05,6600.0,32.2509,32.2579,32.2369,32.2439,6600.0
2014-01-17 13:00:00,46.05,46.05,46.04,46.05,3400.0,32.2439,32.2439,32.2369,32.2439,3400.0
2014-01-17 13:05:00,46.06,46.06,46.03,46.03,9000.0,32.2509,32.2509,32.2299,32.2299,9000.0
2014-01-17 13:10:00,46.02,46.02,45.99,45.99,4800.0,32.2229,32.2229,32.2019,32.2019,4800.0
2014-01-17 13:15:00,46.01,46.01,45.98,46.01,4600.0,32.2159,32.2159,32.1949,32.2159,4600.0
2014-01-17 13:20:00,46.03,46.03,45.99,45.99,7200.0,32.2299,32.2299,32.2019,32.2019,7200.0
2014-01-17 13:25:00,46.0,46.0,45.97,45.98,4600.0,32.2089,32.2089,32.1879,32.1949,4600.0
2014-01-17 13:30:00,45.99,45.99,45.97,45.97,4000.0,32.2019,32.2019,32.1879,32.1879,4000.0
2014-01-17 13:35:00,45.97,45.99,45.97,45.98,3600.0,32.1879,32.2019,32.1879,32.1949,3600.0
2014-01-17 13:40:00,45.99,45.99,45.95,45.95,4600.0,32.2019,32.2019,32.1739,32.1739,4600.0
2014-01-17 13:45:00,45.95,45.96,45.94,45.95,23800.0,32.1739,32.1809,32.1669,32.1739,23800.0
2014-01-17 13:50:00,45.95,45.97,45.94,45.96,6200.0,32.1739,32.1879,32.1669,32.1809,6200.0
2014-01-17 13:55:00,45.96,46.0,45.96,45.99,4400.0,32.1809,32.2089,32.1809,32.2019,4400.0
2014-01-17 14:00:00,46.0,46.01,45.99,45.99,4000.0,32.2089,32.2159,32.2019,32.2019,4000.0
2014-01-17 14:05:00,45.99,46.01,45.99,46.01,5200.0,32.2019,32.2159,32.2019,32.2159,5200.0
2014-01-17 14:10:00,46.01,46.03,46.01,46.02,6800.0,32.2159,32.2299,32.2159,32.2229,6800.0
2014-01-17 14:15:00,46.02,46.02,45.99,46.01,7600.0,32.2229,32.2229,32.2019,32.2159,7600.0
2014-01-17 14:20:00,46.02,46.04,45.99,46.01,5600.0,32.2229,32.2369,32.2019,32.2159,5600.0
2014-01-17 14:25:00,46.01,46.04,46.0,46.02,9200.0,32.2159,32.2369,32.2089,32.2229,9200.0
2014-01-17 14:30:00,46.02,46.02,45.96,45.98,11400.0,32.2229,32.2229,32.1809,32.1949,11400.0
2014-01-17 14:35:00,45.97,45.97,45.95,45.97,4200.0,32.1879,32.1879,32.1739,32.1879,4200.0
2014-01-17 14:40:00,45.96,45.98,45.94,45.95,10400.0,32.1809,32.1949,32.1669,32.1739,10400.0
2014-01-17 14:45:00,45.94,45.96,45.93,45.96,7800.0,32.1669,32.1809,32.1599,32.1809,7800.0
2014-01-17 14:50:00,45.97,45.98,45.96,45.96,7000.0,32.1879,32.1949,32.1809,32.1809,7000.0
2014-01-17 14:55:00,45.96,45.97,45.94,45.94,4800.0,32.1809,32.1879,32.1669,32.1669,4800.0
2014-01-17 15:00:00,45.96,45.98,45.93,45.94,7800.0,32.1809,32.1949,32.1599,32.1669,7800.0
2014-01-17 15:05:00,45.95,45.96,45.9,45.9,16400.0,32.1739,32.1809,32.1389,32.1389,16400.0
2014-01-17 15:10:00,45.91,45.92,45.88,45.92,13400.0,32.1459,32.1529,32.1249,32.1529,13400.0
2014-01-17 15:15:00,45.92,45.93,45.91,45.91,13400.0,32.1529,32.1599,32.1459,32.1459,13400.0
2014-01-17 15:20:00,45.91,45.92,45.9,45.92,11600.0,32.1459,32.1529,32.1389,32.1529,11600.0
2014-01-17 15:25:00,45.92,45.94,45.91,45.92,14800.0,32.1529,32.1669,32.1459,32.1529,14800.0
2014-01-17 15:30:00,45.92,45.92,45.87,45.88,25400.0,32.1529,32.1529,32.1179,32.1249,25400.0
2014-01-17 15:35:00,45.88,45.92,45.88,45.9,26800.0,32.1249,32.1529,32.1249,32.1389,26800.0
2014-01-17 15:40:00,45.9,45.91,45.88,45.9,27000.0,32.1389,32.1459,32.1249,32.1389,27000.0
2014-01-17 15:45:00,45.91,45.99,45.91,45.99,39400.0,32.1459,32.2019,32.1459,32.2019,39400.0
2014-01-17 15:50:00,45.99,46.0,45.95,45.96,50600.0,32.2019,32.2089,32.1739,32.1809,50600.0
2014-01-17 15:55:00,45.97,45.99,45.94,45.98,56000.0,32.1879,32.2019,32.1669,32.1949,56000.0
2014-01-21 09:30:00,46.14,46.32,46.06,46.17,33600.0,32.307,32.433,32.2509,32.328,33600.0
2014-01-21 09:35:00,46.13,46.22,46.12,46.13,17200.0,32.3,32.363,32.2929,32.3,17200.0
2014-01-21 09:40:00,46.14,46.23,46.14,46.18,9800.0,32.307,32.37,32.307,32.335,9800.0
2014-01-21 09:45:00,46.2,46.21,46.12,46.13,11400.0,32.349,32.356,32.2929,32.3,11400.0
2014-01-21 09:50:00,46.12,46.19,46.12,46.13,9400.0,32.2929,32.342,32.2929,32.3,9400.0
2014-01-21 09:55:00,46.12,46.12,46.05,46.1,8600.0,32.2929,32.2929,32.2439,32.2789,8600.0
2014-01-21 10:00:00,46.08,46.13,46.05,46.09,10200.0,32.2649,32.3,32.2439,32.2719,10200.0
2014-01-21 10:05:00,46.09,46.09,46.01,46.02,17000.0,32.2719,32.2719,32.2159,32.2229,17000.0
2014-01-21 10:10:00,46.02,46.04,45.98,45.99,17200.0,32.2229,32.2369,32.1949,32.2019,17200.0
2014-01-21 10:15:00,45.98,45.99,45.95,45.99,5600.0,32.1949,32.2019,32.1739,32.2019,5600.0
2014-01-21 10:20:00,45.99,46.02,45.97,45.99,7400.0,32.2019,32.2229,32.1879,32.2019,7400.0
2014-01-21 10:25:00,46.0,46.02,45.98,46.01,10000.0,32.2089,32.2229,32.1949,32.2159,10000.0
2014-01-21 10:30:00,45.99,46.02,45.94,46.01,20400.0,32.2019,32.2229,32.1669,32.2159,20400.0
2014-01-21 10:35:00,45.99,46.06,45.98,46.02,22600.0,32.2019,32.2509,32.1949,32.2229,22600.0
2014-01-21 10:40:00,46.02,46.05,45.99,46.05,6800.0,32.2229,32.2439,32.2019,32.2439,6800.0
2014-01-21 10:45:00,46.05,46.05,46.02,46.02,4000.0,32.2439,32.2439,32.2229,32.2229,4000.0
2014-01-21 10:50:00,45.99,46.05,45.99,46.02,2800.0,32.2019,32.2439,32.2019,32.2229,2800.0
2014-01-21 10:55:00,46.03,46.06,46.03,46.06,9200.0,32.2299,32.2509,32.2299,32.2509,9200.0
2014-01-21 11:00:00,46.05,46.09,46.03,46.09,7800.0,32.2439,32.2719,32.2299,32.2719,7800.0
2014-01-21 11:05:00,46.08,46.1,45.99,45.99,12200.0,32.2649,32.2789,32.2019,32.2019,12200.0
2014-01-21 11:10:00,45.97,45.97,45.9,45.94,9400.0,32.1879,32.1879,32.1389,32.1669,9400.0
2014-01-21 11:15:00,45.95,45.95,45.91,45.94,3000.0,32.1739,32.1739,32.1459,32.1669,3000.0
2014-01-21 11:20:00,45.94,45.94,45.89,45.94,4800.0,32.1669,32.1669,32.1319,32.1669,4800.0
2014-01-21 11:25:00,45.91,45.93,45.9,45.92,5000.0,32.1459,32.1599,32.1389,32.1529,5000.0
2014-01-21 11:30:00,45.92,45.95,45.91,45.95,5200.0,32.1529,32.1739,32.1459,32.1739,5200.0
2014-01-21 11:35:00,45.95,45.97,45.94,45.94,6600.0,32.1739,32.1879,32.1669,32.1669,6600.0
2014-01-21 11:40:00,45.94,45.96,45.92,45.95,10800.0,32.1669,32.1809,32.1529,32.1739,10800.0
2014-01-21 11:45:00,45.95,45.96,45.94,45.94,6000.0,32.1739,32.1809,32.1669,32.1669,6000.0
2014-01-21 11:50:00,45.94,45.96,45.93,45.94,7200.0,32.1669,32.1809,32.1599,32.1669,7200.0
2014-01-21 11:55:00,45.94,45.96,45.94,45.96,4800.0,32.1669,32.1809,32.1669,32.1809,4800.0
2014-01-21 12:00:00,45.94,45.97,45.94,45.94,4600.0,32.1669,32.1879,32.1669,32.1669,4600.0
2014-01-21 12:05:00,45.94,45.96,45.91,45.96,10400.0,32.1669,32.1809,32.1459,32.1809,10400.0
2014-01-21 12:10:00,45.96,45.99,45.96,45.99,11000.0,32.1809,32.2019,32.1809,32.2019,11000.0
2014-01-21 12:15:00,45.99,46.05,45.99,46.04,7400.0,32.2019,32.2439,32.2019,32.2369,7400.0
2014-01-21 12:20:00,46.05,46.09,46.05,46.09,39600.0,32.2439,32.2719,32.2439,32.2719,39600.0
2014-01-21 12:25:00,46.09,46.1,46.08,46.08,5800.0,32.2719,32.2789,32.2649,32.2649,5800.0
2014-01-21 12:30:00,46.09,46.09,46.06,46.06,43800.0,32.2719,32.2719,32.2509,32.2509,43800.0
2014-01-21 12:35:00,46.08,46.1,46.07,46.08,9400.0,32.2649,32.2789,32.2579,32.2649,9400.0
2014-01-21 12:40:00,46.08,46.09,46.05,46.06,14800.0,32.2649,32.2719,32.2439,32.2509,14800.0
2014-01-21 12:45:00,46.06,46.07,46.05,46.07,4800.0,32.2509,32.2579,32.2439,32.2579,4800.0
2014-01-21 12:50:00,46.06,46.1,46.05,46.1,9200.0,32.2509,32.2789,32.2439,32.2789,9200.0
2014-01-21 12:55:00,46.1,46.1,46.09,46.1,3200.0,32.2789,32.2789,32.2719,32.2789,3200.0
2014-01-21 13:00:00,46.1,46.12,46.1,46.11,7600.0,32.2789,32.2929,32.2789,32.2859,7600.0
2014-01-21 13:05:00,46.12,46.12,46.1,46.11,10200.0,32.2929,32.2929,32.2789,32.2859,10200.0
2014-01-21 13:10:00,46.11,46.13,46.11,46.12,11600.0,32.2859,32.3,32.2859,32.2929,11600.0
2014-01-21 13:15:00,46.12,46.13,46.11,46.12,17800.0,32.2929,32.3,32.2859,32.2929,17800.0
2014-01-21 13:20:00,46.12,46.18,46.12,46.18,47600.0,32.2929,32.335,32.2929,32.335,47600.0
2014-01-21 13:25:00,46.19,46.26,46.19,46.26,26800.0,32.342,32.391,32.342,32.391,26800.0
2014-01-21 13:30:00,46.26,46.3,46.26,46.29,13000.0,32.391,32.419,32.391,32.412,13000.0
2014-01-21 13:35:00,46.31,46.34,46.31,46.31,20200.0,32.426,32.447,32.426,32.426,20200.0
2014-01-21 13:40:00,46.32,46.37,46.32,46.34,8000.0,32.433,32.468,32.433,32.447,8000.0
2014-01-21 13:45:00,46.35,46.38,46.35,46.38,9800.0,32.454,32.475,32.454,32.475,9800.0
2014-01-21 13:50:00,46.38,46.39,46.38,46.38,9600.0,32.475,32.482,32.475,32.475,9600.0
2014-01-21 13:55:00,46.38,46.38,46.33,46.33,12200.0,32.475,32.475,32.44,32.44,12200.0
2014-01-21 14:00:00,46.32,46.33,46.27,46.27,12800.0,32.433,32.44,32.398,32.398,12800.0
2014-01-21 14:05:00,46.27,46.27,46.24,46.27,21600.0,32.398,32.398,32.377,32.398,21600.0
2014-01-21 14:10:00,46.27,46.34,46.27,46.34,15200.0,32.398,32.447,32.398,32.447,15200.0
2014-01-21 14:15:00,46.34,46.34,46.31,46.32,9200.0,32.447,32.447,32.426,32.433,9200.0
2014-01-21 14:20:00,46.31,46.33,46.3,46.32,11000.0,32.426,32.44,32.419,32.433,11000.0
2014-01-21 14:25:00,46.31,46.36,46.31,46.35,8800.0,32.426,32.461,32.426,32.454,8800.0
2014-01-21 14:30:00,46.34,46.38,46.32,46.36,9800.0,32.447,32.475,32.433,32.461,9800.0
2014-01-21 14:35:00,46.36,46.39,46.35,46.37,8200.0,32.461,32.482,32.454,32.468,8200.0
2014-01-21 14:40:00,46.37,46.38,46.34,46.38,8200.0,32.468,32.475,32.447,32.475,8200.0
2014-01-21 14:45:00,46.37,46.37,46.35,46.36,10600.0,32.468,32.468,32.454,32.461,10600.0
2014-01-21 14:50:00,46.36,46.37,46.34,46.35,9800.0,32.461,32.468,32.447,32.454,9800.0
2014-01-21 14:55:00,46.37,46.38,46.34,46.35,6000.0,32.468,32.475,32.447,32.454,6000.0
2014-01-21 15:00:00,46.35,46.35,46.33,46.35,10200.0,32.454,32.454,32.44,32.454,10200.0
2014-01-21 15:05:00,46.35,46.38,46.35,46.36,13800.0,32.454,32.475,32.454,32.461,13800.0
2014-01-21 15:10:00,46.35,46.38,46.35,46.35,19200.0,32.454,32.475,32.454,32.454,19200.0
2014-01-21 15:15:00,46.37,46.41,46.36,46.4,9800.0,32.468,32.496,32.461,32.489,9800.0
2014-01-21 15:20:00,46.4,46.4,46.37,46.37,16200.0,32.489,32.489,32.468,32.468,16200.0
2014-01-21 15:25:00,46.38,46.41,46.38,46.41,22600.0,32.475,32.496,32.475,32.496,22600.0
2014-01-21 15:30:00,46.4,46.41,46.39,46.39,15000.0,32.489,32.496,32.482,32.482,15000.0
2014-01-21 15:35:00,46.38,46.44,46.38,46.43,19000.0,32.475,32.517,32.475,32.51,19000.0
2014-01-21 15:40:00,46.44,46.46,46.43,46.45,22800.0,32.517,32.531,32.51,32.524,22800.0
2014-01-21 15:45:00,46.46,46.48,46.45,46.47,35400.0,32.531,32.545,32.524,32.538,35400.0
2014-01-21 15:50:00,46.48,46.49,46.46,46.48,26200.0,32.545,32.552,32.531,32.545,26200.0
2014-01-21 15:55:00,46.48,46.49,46.45,46.47,59200.0,32.545,32.552,32.524,32.538,59200.0
2014-01-22 09:30:00,46.4,46.77,46.38,46.76,69600.0,32.489,32.7481,32.475,32.7411,69600.0
2014-01-22 09:35:00,46.76,46.76,46.6,46.6,4400.0,32.7411,32.7411,32.629,32.629,4400.0
2014-01-22 09:40:00,46.63,46.77,46.57,46.63,23800.0,32.65,32.7481,32.608,32.65,23800.0
2014-01-22 09:45:00,46.65,46.77,46.65,46.69,34800.0,32.6641,32.7481,32.6641,32.6921,34800.0
2014-01-22 09:50:00,46.7,46.74,46.66,46.66,6600.0,32.6991,32.7271,32.6711,32.6711,6600.0
2014-01-22 09:55:00,46.65,46.73,46.65,46.67,18000.0,32.6641,32.7201,32.6641,32.6781,18000.0
2014-01-22 10:00:00,46.66,46.68,46.62,46.67,7200.0,32.6711,32.6851,32.643,32.6781,7200.0
2014-01-22 10:05:00,46.69,46.74,46.68,46.68,7200.0,32.6921,32.7271,32.6851,32.6851,7200.0
2014-01-22 10:10:00,46.68,46.72,46.63,46.65,19400.0,32.6851,32.7131,32.65,32.6641,19400.0
2014-01-22 10:15:00,46.68,46.68,46.52,46.57,25400.0,32.6851,32.6851,32.573,32.608,25400.0
2014-01-22 10:20:00,46.62,46.63,46.56,46.6,11000.0,32.643,32.65,32.601,32.629,11000.0
2014-01-22 10:25:00,46.63,46.68,46.63,46.67,28400.0,32.65,32.6851,32.65,32.6781,28400.0
2014-01-22 10:30:00,46.68,46.68,46.62,46.62,7000.0,32.6851,32.6851,32.643,32.643,7000.0
2014-01-22 10:35:00,46.6,46.63,46.58,46.58,4000.0,32.629,32.65,32.615,32.615,4000.0
2014-01-22 10:40:00,46.6,46.63,46.58,46.6,3400.0,32.629,32.65,32.615,32.629,3400.0
2014-01-22 10:45:00,46.6,46.65,46.58,46.62,9200.0,32.629,32.6641,32.615,32.643,9200.0
2014-01-22 10:50:00,46.63,46.63,46.54,46.54,6400.0,32.65,32.65,32.587,32.587,6400.0
2014-01-22 10:55:00,46.54,46.58,46.51,46.56,13000.0,32.587,32.615,32.566,32.601,13000.0
2014-01-22 11:00:00,46.54,46.56,46.47,46.5,19200.0,32.587,32.601,32.538,32.559,19200.0
2014-01-22 11:05:00,46.49,46.54,46.49,46.52,12400.0,32.552,32.587,32.552,32.573,12400.0
2014-01-22 11:10:00,46.49,46.58,46.48,46.57,9000.0,32.552,32.615,32.545,32.608,9000.0
2014-01-22 11:15:00,46.55,46.55,46.51,46.55,15400.0,32.594,32.594,32.566,32.594,15400.0
2014-01-22 11:20:00,46.53,46.57,46.49,46.52,28800.0,32.58,32.608,32.552,32.573,28800.0
2014-01-22 11:25:00,46.52,46.55,46.49,46.5,10600.0,32.573,32.594,32.552,32.559,10600.0
2014-01-22 11:30:00,46.52,46.61,46.52,46.57,12400.0,32.573,32.636,32.573,32.608,12400.0
2014-01-22 11:35:00,46.55,46.57,46.52,46.54,13200.0,32.594,32.608,32.573,32.587,13200.0
2014-01-22 11:40:00,46.54,46.55,46.51,46.55,10400.0,32.587,32.594,32.566,32.594,10400.0
2014-01-22 11:45:00,46.53,46.56,46.51,46.55,14400.0,32.58,32.601,32.566,32.594,14400.0
2014-01-22 11:50:00,46.55,46.6,46.52,46.56,17200.0,32.594,32.629,32.573,32.601,17200.0
2014-01-22 11:55:00,46.56,46.57,46.51,46.52,10000.0,32.601,32.608,32.566,32.573,10000.0
2014-01-22 12:00:00,46.51,46.53,46.49,46.52,16000.0,32.566,32.58,32.552,32.573,16000.0
2014-01-22 12:05:00,46.52,46.58,46.51,46.54,28000.0,32.573,32.615,32.566,32.587,28000.0
2014-01-22 12:10:00,46.54,46.63,46.54,46.63,8000.0,32.587,32.65,32.587,32.65,8000.0
2014-01-22 12:15:00,46.63,46.63,46.62,46.63,4000.0,32.65,32.65,32.643,32.65,4000.0
2014-01-22 12:20:00,46.65,46.66,46.63,46.63,13000.0,32.6641,32.6711,32.65,32.65,13000.0
2014-01-22 12:25:00,46.62,46.63,46.59,46.59,14800.0,32.643,32.65,32.622,32.622,14800.0
2014-01-22 12:30:00,46.6,46.6,46.54,46.57,44800.0,32.629,32.629,32.587,32.608,44800.0
2014-01-22 12:35:00,46.56,46.6,46.54,46.55,13200.0,32.601,32.629,32.587,32.594,13200.0
2014-01-22 12:40:00,46.55,46.56,46.54,46.54,10800.0,32.594,32.601,32.587,32.587,10800.0
2014-01-22 12:45:00,46.54,46.54,46.51,46.53,15200.0,32.587,32.587,32.566,32.58,15200.0
2014-01-22 12:50:00,46.52,46.57,46.51,46.57,10400.0,32.573,32.608,32.566,32.608,10400.0
2014-01-22 12:55:00,46.56,46.57,46.51,46.52,17600.0,32.601,32.608,32.566,32.573,17600.0
2014-01-22 13:00:00,46.52,46.55,46.51,46.52,6200.0,32.573,32.594,32.566,32.573,6200.0
2014-01-22 13:05:00,46.52,46.52,46.47,46.49,23000.0,32.573,32.573,32.538,32.552,23000.0
2014-01-22 13:10:00,46.49,46.54,46.49,46.52,16600.0,32.552,32.587,32.552,32.573,16600.0
2014-01-22 13:15:00,46.53,46.56,46.53,46.54,11200.0,32.58,32.601,32.58,32.587,11200.0
2014-01-22 13:20:00,46.52,46.56,46.5,46.53,32600.0,32.573,32.601,32.559,32.58,32600.0
2014-01-22 13:25:00,46.53,46.53,46.5,46.52,12600.0,32.58,32.58,32.559,32.573,12600.0
2014-01-22 13:30:00,46.52,46.52,46.47,46.47,8200.0,32.573,32.573,32.538,32.538,8200.0
2014-01-22 13:35:00,46.47,46.47,46.45,46.45,31200.0,32.538,32.538,32.524,32.524,31200.0
2014-01-22 13:40:00,46.45,46.47,46.42,46.47,14000.0,32.524,32.538,32.503,32.538,14000.0
2014-01-22 13:45:00,46.48,46.48,46.42,46.42,10800.0,32.545,32.545,32.503,32.503,10800.0
2014-01-22 13:50:00,46.42,46.47,46.41,46.46,23200.0,32.503,32.538,32.496,32.531,23200.0
2014-01-22 13:55:00,46.47,46.49,46.46,46.49,10600.0,32.538,32.552,32.531,32.552,10600.0
2014-01-22 14:00:00,46.49,46.49,46.47,46.48,4400.0,32.552,32.552,32.538,32.545,4400.0
2014-01-22 14:05:00,46.49,46.5,46.49,46.49,8200.0,32.552,32.559,32.552,32.552,8200.0
2014-01-22 14:10:00,46.48,46.48,46.47,46.47,6400.0,32.545,32.545,32.538,32.538,6400.0
2014-01-22 14:15:00,46.46,46.52,46.46,46.51,22400.0,32.531,32.573,32.531,32.566,22400.0
2014-01-22 14:20:00,46.51,46.52,46.48,46.48,8400.0,32.566,32.573,32.545,32.545,8400.0
2014-01-22 14:25:00,46.48,46.49,46.45,46.45,8400.0,32.545,32.552,32.524,32.524,8400.0
2014-01-22 14:30:00,46.44,46.45,46.43,46.43,6000.0,32.517,32.524,32.51,32.51,6000.0
2014-01-22 14:35:00,46.42,46.47,46.42,46.42,12800.0,32.503,32.538,32.503,32.503,12800.0
2014-01-22 14:40:00,46.41,46.42,46.4,46.4,13000.0,32.496,32.503,32.489,32.489,13000.0
2014-01-22 14:45:00,46.39,46.4,46.35,46.37,12400.0,32.482,32.489,32.454,32.468,12400.0
2014-01-22 14:50:00,46.37,46.38,46.37,46.37,6800.0,32.468,32.475,32.468,32.468,6800.0
2014-01-22 14:55:00,46.37,46.38,46.35,46.35,18600.0,32.468,32.475,32.454,32.454,18600.0
2014-01-22 15:00:00,46.37,46.38,46.36,46.37,16400.0,32.468,32.475,32.461,32.468,16400.0
2014-01-22 15:05:00,46.37,46.38,46.35,46.38,54400.0,32.468,32.475,32.454,32.475,54400.0
2014-01-22 15:10:00,46.38,46.38,46.35,46.35,18600.0,32.475,32.475,32.454,32.454,18600.0
2014-01-22 15:15:00,46.35,46.38,46.35,46.38,19200.0,32.454,32.475,32.454,32.475,19200.0
2014-01-22 15:20:00,46.38,46.38,46.37,46.37,22000.0,32.475,32.475,32.468,32.468,22000.0
2014-01-22 15:25:00,46.37,46.38,46.36,46.37,23000.0,32.468,32.475,32.461,32.468,23000.0
2014-01-22 15:30:00,46.36,46.37,46.35,46.35,26200.0,32.461,32.468,32.454,32.454,26200.0
2014-01-22 15:35:00,46.35,46.38,46.35,46.37,31400.0,32.454,32.475,32.454,32.468,31400.0
2014-01-22 15:40:00,46.37,46.38,46.34,46.35,36000.0,32.468,32.475,32.447,32.454,36000.0
2014-01-22 15:45:00,46.35,46.43,46.35,46.42,45400.0,32.454,32.51,32.454,32.503,45400.0
2014-01-22 15:50:00,46.42,46.42,46.38,46.39,56000.0,32.503,32.503,32.475,32.482,56000.0
2014-01-22 15:55:00,46.4,46.42,46.38,46.4,90400.0,32.489,32.503,32.475,32.489,90400.0
2014-01-23 09:30:00,46.22,46.3,46.2,46.29,46000.0,32.363,32.419,32.349,32.412,46000.0
2014-01-23 09:35:00,46.27,46.27,46.07,46.07,11000.0,32.398,32.398,32.2579,32.2579,11000.0
2014-01-23 09:40:00,46.07,46.18,45.99,46.12,25800.0,32.2579,32.335,32.2019,32.2929,25800.0
2014-01-23 09:45:00,46.13,46.15,46.11,46.11,5000.0,32.3,32.314,32.2859,32.2859,5000.0
2014-01-23 09:50:00,46.1,46.15,45.95,45.95,17200.0,32.2789,32.314,32.1739,32.1739,17200.0
2014-01-23 09:55:00,45.97,46.06,45.95,45.95,8600.0,32.1879,32.2509,32.1739,32.1739,8600.0
2014-01-23 10:00:00,45.98,46.07,45.98,46.01,14600.0,32.1949,32.2579,32.1949,32.2159,14600.0
2014-01-23 10:05:00,46.01,46.07,45.92,46.01,13600.0,32.2159,32.2579,32.1529,32.2159,13600.0
2014-01-23 10:10:00,46.01,46.02,45.94,46.02,8600.0,32.2159,32.2229,32.1669,32.2229,8600.0
2014-01-23 10:15:00,46.01,46.08,45.97,46.08,11000.0,32.2159,32.2649,32.1879,32.2649,11000.0
2014-01-23 10:20:00,46.05,46.06,45.98,45.99,13400.0,32.2439,32.2509,32.1949,32.2019,13400.0
2014-01-23 10:25:00,45.99,46.0,45.91,45.96,16600.0,32.2019,32.2089,32.1459,32.1809,16600.0
2014-01-23 10:30:00,45.96,45.99,45.93,45.99,24600.0,32.1809,32.2019,32.1599,32.2019,24600.0
2014-01-23 10:35:00,46.05,46.14,46.01,46.03,21000.0,32.2439,32.307,32.2159,32.2299,21000.0
2014-01-23 10:40:00,46.02,46.05,46.0,46.05,8800.0,32.2229,32.2439,32.2089,32.2439,8800.0
2014-01-23 10:45:00,46.09,46.16,46.05,46.16,12800.0,32.2719,32.321,32.2439,32.321,12800.0
2014-01-23 10:50:00,46.13,46.16,46.06,46.1,11400.0,32.3,32.321,32.2509,32.2789,11400.0
2014-01-23 10:55:00,46.1,46.13,46.08,46.1,16400.0,32.2789,32.3,32.2649,32.2789,16400.0
2014-01-23 11:00:00,46.1,46.12,46.09,46.1,9800.0,32.2789,32.2929,32.2719,32.2789,9800.0
2014-01-23 11:05:00,46.1,46.17,46.08,46.16,15000.0,32.2789,32.328,32.2649,32.321,15000.0
2014-01-23 11:10:00,46.17,46.17,46.13,46.13,5600.0,32.328,32.328,32.3,32.3,5600.0
2014-01-23 11:15:00,46.17,46.2,46.15,46.2,15800.0,32.328,32.349,32.314,32.349,15800.0
2014-01-23 11:20:00,46.19,46.2,46.16,46.16,5000.0,32.342,32.349,32.321,32.321,5000.0
2014-01-23 11:25:00,46.17,46.21,46.15,46.19,9400.0,32.328,32.356,32.314,32.342,9400.0
2014-01-23 11:30:00,46.2,46.2,46.1,46.11,16400.0,32.349,32.349,32.2789,32.2859,16400.0
2014-01-23 11:35:00,46.1,46.13,46.1,46.13,18600.0,32.2789,32.3,32.2789,32.3,18600.0
2014-01-23 11:40:00,46.13,46.17,46.12,46.16,20400.0,32.3,32.328,32.2929,32.321,20400.0
2014-01-23 11:45:00,46.18,46.18,46.13,46.15,12600.0,32.335,32.335,32.3,32.314,12600.0
2014-01-23 11:50:00,46.12,46.15,46.1,46.1,20800.0,32.2929,32.314,32.2789,32.2789,20800.0
2014-01-23 11:55:00,46.1,46.13,46.09,46.1,20600.0,32.2789,32.3,32.2719,32.2789,20600.0
2014-01-23 12:00:00,46.1,46.12,46.05,46.05,6200.0,32.2789,32.2929,32.2439,32.2439,6200.0
2014-01-23 12:05:00,46.04,46.05,46.02,46.04,4800.0,32.2369,32.2439,32.2229,32.2369,4800.0
2014-01-23 12:10:00,46.03,46.04,46.0,46.02,14200.0,32.2299,32.2369,32.2089,32.2229,14200.0
2014-01-23 12:15:00,46.02,46.03,46.0,46.02,9400.0,32.2229,32.2299,32.2089,32.2229,9400.0
2014-01-23 12:20:00,46.02,46.03,45.98,45.99,11800.0,32.2229,32.2299,32.1949,32.2019,11800.0
2014-01-23 12:25:00,45.99,46.0,45.96,45.96,4000.0,32.2019,32.2089,32.1809,32.1809,4000.0
2014-01-23 12:30:00,45.96,46.02,45.94,46.02,10400.0,32.1809,32.2229,32.1669,32.2229,10400.0
2014-01-23 12:35:00,46.02,46.09,46.02,46.07,4200.0,32.2229,32.2719,32.2229,32.2579,4200.0
2014-01-23 12:40:00,46.07,46.08,46.02,46.02,13800.0,32.2579,32.2649,32.2229,32.2229,13800.0
2014-01-23 12:45:00,46.02,46.06,46.02,46.04,8200.0,32.2229,32.2509,32.2229,32.2369,8200.0
2014-01-23 12:50:00,46.04,46.07,46.04,46.04,11200.0,32.2369,32.2579,32.2369,32.2369,11200.0
2014-01-23 12:55:00,46.04,46.04,45.98,45.99,20600.0,32.2369,32.2369,32.1949,32.2019,20600.0
2014-01-23 13:00:00,46.0,46.0,45.92,45.92,18200.0,32.2089,32.2089,32.1529,32.1529,18200.0
2014-01-23 13:05:00,45.91,45.92,45.9,45.9,29200.0,32.1459,32.1529,32.1389,32.1389,29200.0
2014-01-23 13:10:00,45.9,45.9,45.83,45.83,37400.0,32.1389,32.1389,32.0899,32.0899,37400.0
2014-01-23 13:15:00,45.84,45.88,45.84,45.87,14400.0,32.0969,32.1249,32.0969,32.1179,14400.0
2014-01-23 13:20:00,45.87,45.91,45.85,45.9,13200.0,32.1179,32.1459,32.1039,32.1389,13200.0
2014-01-23 13:25:00,45.92,45.92,45.85,45.85,35800.0,32.1529,32.1529,32.1039,32.1039,35800.0
2014-01-23 13:30:00,45.85,45.87,45.76,45.76,35400.0,32.1039,32.1179,32.0409,32.0409,35400.0
2014-01-23 13:35:00,45.75,45.82,45.75,45.8,29400.0,32.0339,32.0829,32.0339,32.0689,29400.0
2014-01-23 13:40:00,45.81,45.83,45.77,45.77,22000.0,32.0759,32.0899,32.0479,32.0479,22000.0
2014-01-23 13:45:00,45.77,45.82,45.76,45.76,13600.0,32.0479,32.0829,32.0409,32.0409,13600.0
2014-01-23 13:50:00,45.76,45.81,45.76,45.79,15000.0,32.0409,32.0759,32.0409,32.0619,15000.0
2014-01-23 13:55:00,45.79,45.85,45.78,45.82,32800.0,32.0619,32.1039,32.0549,32.0829,32800.0
2014-01-23 14:00:00,45.82,45.84,45.81,45.84,4400.0,32.0829,32.0969,32.0759,32.0969,4400.0
2014-01-23 14:05:00,45.84,45.85,45.82,45.82,20400.0,32.0969,32.1039,32.0829,32.0829,20400.0
2014-01-23 14:10:00,45.83,45.84,45.81,45.81,10400.0,32.0899,32.0969,32.0759,32.0759,10400.0
2014-01-23 14:15:00,45.81,45.84,45.8,45.84,12400.0,32.0759,32.0969,32.0689,32.0969,12400.0
2014-01-23 14:20:00,45.84,45.85,45.83,45.85,25200.0,32.0969,32.1039,32.0899,32.1039,25200.0
2014-01-23 14:25:00,45.85,45.88,45.85,45.88,25800.0,32.1039,32.1249,32.1039,32.1249,25800.0
2014-01-23 14:30:00,45.89,45.93,45.89,45.93,17400.0,32.1319,32.1599,32.1319,32.1599,17400.0
2014-01-23 14:35:00,45.93,45.94,45.93,45.93,6000.0,32.1599,32.1669,32.1599,32.1599,6000.0
2014-01-23 14:40:00,45.92,45.92,45.89,45.91,13200.0,32.1529,32.1529,32.1319,32.1459,13200.0
2014-01-23 14:45:00,45.92,45.93,45.91,45.92,9800.0,32.1529,32.1599,32.1459,32.1529,9800.0
2014-01-23 14:50:00,45.93,45.94,45.92,45.94,3800.0,32.1599,32.1669,32.1529,32.1669,3800.0
2014-01-23 14:55:00,45.94,45.99,45.94,45.99,7000.0,32.1669,32.2019,32.1669,32.2019,7000.0
2014-01-23 15:00:00,46.0,46.01,45.99,46.0,7000.0,32.2089,32.2159,32.2019,32.2089,7000.0
2014-01-23 15:05:00,46.0,46.01,45.99,45.99,5400.0,32.2089,32.2159,32.2019,32.2019,5400.0
2014-01-23 15:10:00,45.97,46.01,45.97,45.99,6000.0,32.1879,32.2159,32.1879,32.2019,6000.0
2014-01-23 15:15:00,45.99,45.99,45.97,45.98,10200.0,32.2019,32.2019,32.1879,32.1949,10200.0
2014-01-23 15:20:00,45.98,45.99,45.97,45.99,7000.0,32.1949,32.2019,32.1879,32.2019,7000.0
2014-01-23 15:25:00,45.99,46.02,45.99,46.02,8600.0,32.2019,32.2229,32.2019,32.2229,8600.0
2014-01-23 15:30:00,46.02,46.05,46.0,46.04,14000.0,32.2229,32.2439,32.2089,32.2369,14000.0
2014-01-23 15:35:00,46.04,46.12,46.04,46.05,17000.0,32.2369,32.2929,32.2369,32.2439,17000.0
2014-01-23 15:40:00,46.05,46.1,46.05,46.09,12800.0,32.2439,32.2789,32.2439,32.2719,12800.0
2014-01-23 15:45:00,46.1,46.1,46.05,46.05,23200.0,32.2789,32.2789,32.2439,32.2439,23200.0
2014-01-23 15:50:00,46.05,46.09,46.05,46.08,28000.0,32.2439,32.2719,32.2439,32.2649,28000.0
2014-01-23 15:55:00,46.08,46.12,46.07,46.1,93600.0,32.2649,32.2929,32.2579,32.2789,93600.0
2014-01-24 09:30:00,45.73,45.74,45.51,45.6,49800.0,32.0199,32.0269,31.8658,31.9288,49800.0
2014-01-24 09:35:00,45.56,45.84,45.53,45.83,34600.0,31.9008,32.0969,31.8798,32.0899,34600.0
2014-01-24 09:40:00,45.78,45.92,45.71,45.84,22600.0,32.0549,32.1529,32.0059,32.0969,22600.0
2014-01-24 09:45:00,45.84,45.85,45.73,45.79,13800.0,32.0969,32.1039,32.0199,32.0619,13800.0
2014-01-24 09:50:00,45.8,45.94,45.74,45.92,10400.0,32.0689,32.1669,32.0269,32.1529,10400.0
2014-01-24 09:55:00,45.91,46.08,45.87,46.08,44400.0,32.1459,32.2649,32.1179,32.2649,44400.0
2014-01-24 10:00:00,46.06,46.1,46.0,46.02,15400.0,32.2509,32.2789,32.2089,32.2229,15400.0
2014-01-24 10:05:00,46.01,46.06,45.95,45.95,23800.0,32.2159,32.2509,32.1739,32.1739,23800.0
2014-01-24 10:10:00,45.94,45.96,45.84,45.86,46200.0,32.1669,32.1809,32.0969,32.1109,46200.0
2014-01-24 10:15:00,45.85,45.85,45.75,45.79,98800.0,32.1039,32.1039,32.0339,32.0619,98800.0
2014-01-24 10:20:00,45.76,45.8,45.71,45.73,63200.0,32.0409,32.0689,32.0059,32.0199,63200.0
2014-01-24 10:25:00,45.74,45.74,45.67,45.72,24400.0,32.0269,32.0269,31.9779,32.0129,24400.0
2014-01-24 10:30:00,45.71,45.71,45.52,45.54,42000.0,32.0059,32.0059,31.8728,31.8868,42000.0
2014-01-24 10:35:00,45.55,45.6,45.49,45.54,79000.0,31.8938,31.9288,31.8518,31.8868,79000.0
2014-01-24 10:40:00,45.55,45.59,45.52,45.55,22000.0,31.8938,31.9218,31.8728,31.8938,22000.0
2014-01-24 10:45:00,45.54,45.54,45.48,45.52,41200.0,31.8868,31.8868,31.8448,31.8728,41200.0
2014-01-24 10:50:00,45.51,45.54,45.5,45.51,34000.0,31.8658,31.8868,31.8588,31.8658,34000.0
2014-01-24 10:55:00,45.5,45.57,45.44,45.57,55600.0,31.8588,31.9078,31.8168,31.9078,55600.0
2014-01-24 11:00:00,45.55,45.63,45.55,45.63,23000.0,31.8938,31.9499,31.8938,31.9499,23000.0
2014-01-24 11:05:00,45.63,45.72,45.63,45.63,29000.0,31.9499,32.0129,31.9499,31.9499,29000.0
2014-01-24 11:10:00,45.63,45.67,45.6,45.66,21200.0,31.9499,31.9779,31.9288,31.9709,21200.0
2014-01-24 11:15:00,45.68,45.73,45.67,45.68,21000.0,31.9849,32.0199,31.9779,31.9849,21000.0
2014-01-24 11:20:00,45.66,45.68,45.63,45.66,20000.0,31.9709,31.9849,31.9499,31.9709,20000.0
2014-01-24 11:25:00,45.65,45.66,45.61,45.63,22600.0,31.9639,31.9709,31.9358,31.9499,22600.0
2014-01-24 11:30:00,45.64,45.66,45.6,45.66,16800.0,31.9569,31.9709,31.9288,31.9709,16800.0
2014-01-24 11:35:00,45.68,45.76,45.65,45.76,33600.0,31.9849,32.0409,31.9639,32.0409,33600.0
2014-01-24 11:40:00,45.75,45.8,45.74,45.76,22600.0,32.0339,32.0689,32.0269,32.0409,22600.0
2014-01-24 11:45:00,45.75,45.8,45.74,45.77,9000.0,32.0339,32.0689,32.0269,32.0479,9000.0
2014-01-24 11:50:00,45.79,45.81,45.76,45.79,11000.0,32.0619,32.0759,32.0409,32.0619,11000.0
2014-01-24 11:55:00,45.8,45.85,45.77,45.85,7800.0,32.0689,32.1039,32.0479,32.1039,7800.0
2014-01-24 12:00:00,45.84,45.88,45.77,45.8,13400.0,32.0969,32.1249,32.0479,32.0689,13400.0
2014-01-24 12:05:00,45.8,45.86,45.77,45.85,9400.0,32.0689,32.1109,32.0479,32.1039,9400.0
2014-01-24 12:10:00,45.85,45.85,45.8,45.85,7800.0,32.1039,32.1039,32.0689,32.1039,7800.0
2014-01-24 12:15:00,45.86,45.87,45.84,45.84,5000.0,32.1109,32.1179,32.0969,32.0969,5000.0
2014-01-24 12:20:00,45.83,45.85,45.78,45.8,9000.0,32.0899,32.1039,32.0549,32.0689,9000.0
2014-01-24 12:25:00,45.8,45.82,45.79,45.8,9400.0,32.0689,32.0829,32.0619,32.0689,9400.0
2014-01-24 12:30:00,45.81,45.81,45.77,45.79,7400.0,32.0759,32.0759,32.0479,32.0619,7400.0
2014-01-24 12:35:00,45.77,45.77,45.72,45.76,13600.0,32.0479,32.0479,32.0129,32.0409,13600.0
2014-01-24 12:40:00,45.74,45.79,45.72,45.72,14200.0,32.0269,32.0619,32.0129,32.0129,14200.0
2014-01-24 12:45:00,45.71,45.71,45.67,45.69,11200.0,32.0059,32.0059,31.9779,31.9919,11200.0
2014-01-24 12:50:00,45.69,45.7,45.66,45.66,17000.0,31.9919,31.9989,31.9709,31.9709,17000.0
2014-01-24 12:55:00,45.65,45.68,45.62,45.67,18400.0,31.9639,31.9849,31.9429,31.9779,18400.0
2014-01-24 13:00:00,45.68,45.68,45.6,45.6,20800.0,31.9849,31.9849,31.9288,31.9288,20800.0
2014-01-24 13:05:00,45.6,45.67,45.6,45.66,17000.0,31.9288,31.9779,31.9288,31.9709,17000.0
2014-01-24 13:10:00,45.63,45.65,45.62,45.65,11000.0,31.9499,31.9639,31.9429,31.9639,11000.0
2014-01-24 13:15:00,45.65,45.67,45.65,45.65,8200.0,31.9639,31.9779,31.9639,31.9639,8200.0
2014-01-24 13:20:00,45.65,45.66,45.58,45.59,16000.0,31.9639,31.9709,31.9148,31.9218,16000.0
2014-01-24 13:25:00,45.61,45.65,45.59,45.62,16200.0,31.9358,31.9639,31.9218,31.9429,16200.0
2014-01-24 13:30:00,45.62,45.63,45.6,45.61,8000.0,31.9429,31.9499,31.9288,31.9358,8000.0
2014-01-24 13:35:00,45.63,45.63,45.56,45.62,9800.0,31.9499,31.9499,31.9008,31.9429,9800.0
2014-01-24 13:40:00,45.61,45.69,45.61,45.67,15200.0,31.9358,31.9919,31.9358,31.9779,15200.0
2014-01-24 13:45:00,45.63,45.65,45.63,45.65,9000.0,31.9499,31.9639,31.9499,31.9639,9000.0
2014-01-24 13:50:00,45.67,45.72,45.66,45.66,12800.0,31.9779,32.0129,31.9709,31.9709,12800.0
2014-01-24 13:55:00,45.66,45.67,45.6,45.6,25200.0,31.9709,31.9779,31.9288,31.9288,25200.0
2014-01-24 14:00:00,45.6,45.6,45.45,45.49,25000.0,31.9288,31.9288,31.8238,31.8518,25000.0
2014-01-24 14:05:00,45.5,45.52,45.46,45.49,15400.0,31.8588,31.8728,31.8308,31.8518,15400.0
2014-01-24 14:10:00,45.51,45.51,45.38,45.38,16400.0,31.8658,31.8658,31.7748,31.7748,16400.0
2014-01-24 14:15:00,45.39,45.43,45.39,45.41,17000.0,31.7818,31.8098,31.7818,31.7958,17000.0
2014-01-24 14:20:00,45.41,45.42,45.35,45.35,26600.0,31.7958,31.8028,31.7538,31.7538,26600.0
2014-01-24 14:25:00,45.35,45.38,45.31,45.32,38200.0,31.7538,31.7748,31.7258,31.7328,38200.0
2014-01-24 14:30:00,45.32,45.34,45.3,45.32,22800.0,31.7328,31.7468,31.7188,31.7328,22800.0
2014-01-24 14:35:00,45.32,45.35,45.31,45.35,32200.0,31.7328,31.7538,31.7258,31.7538,32200.0
2014-01-24 14:40:00,45.37,45.38,45.35,45.35,34000.0,31.7678,31.7748,31.7538,31.7538,34000.0
2014-01-24 14:45:00,45.35,45.37,45.32,45.34,28200.0,31.7538,31.7678,31.7328,31.7468,28200.0
2014-01-24 14:50:00,45.33,45.35,45.32,45.32,19800.0,31.7398,31.7538,31.7328,31.7328,19800.0
2014-01-24 14:55:00,45.31,45.34,45.29,45.31,27800.0,31.7258,31.7468,31.7118,31.7258,27800.0
2014-01-24 15:00:00,45.31,45.32,45.27,45.32,21600.0,31.7258,31.7328,31.6978,31.7328,21600.0
2014-01-24 15:05:00,45.33,45.35,45.32,45.34,21000.0,31.7398,31.7538,31.7328,31.7468,21000.0
2014-01-24 15:10:00,45.34,45.37,45.31,45.33,47200.0,31.7468,31.7678,31.7258,31.7398,47200.0
2014-01-24 15:15:00,45.34,45.34,45.27,45.31,15400.0,31.7468,31.7468,31.6978,31.7258,15400.0
2014-01-24 15:20:00,45.31,45.32,45.26,45.26,22400.0,31.7258,31.7328,31.6908,31.6908,22400.0
2014-01-24 15:25:00,45.26,45.29,45.24,45.26,24200.0,31.6908,31.7118,31.6768,31.6908,24200.0
2014-01-24 15:30:00,45.27,45.32,45.26,45.32,24600.0,31.6978,31.7328,31.6908,31.7328,24600.0
2014-01-24 15:35:00,45.33,45.34,45.3,45.3,31800.0,31.7398,31.7468,31.7188,31.7188,31800.0
2014-01-24 15:40:00,45.3,45.33,45.28,45.28,31200.0,31.7188,31.7398,31.7048,31.7048,31200.0
2014-01-24 15:45:00,45.28,45.29,45.22,45.24,63400.0,31.7048,31.7118,31.6628,31.6768,63400.0
2014-01-24 15:50:00,45.24,45.27,45.19,45.24,146200.0,31.6768,31.6978,31.6418,31.6768,146200.0
2014-01-24 15:55:00,45.24,45.29,45.13,45.16,226400.0,31.6768,31.7118,31.5998,31.6208,226400.0
2014-01-27 09:30:00,45.26,45.32,45.14,45.19,56200.0,31.6908,31.7328,31.6068,31.6418,56200.0
2014-01-27 09:35:00,45.21,45.36,45.18,45.35,24000.0,31.6558,31.7608,31.6348,31.7538,24000.0
2014-01-27 09:40:00,45.34,45.42,45.32,45.35,18200.0,31.7468,31.8028,31.7328,31.7538,18200.0
2014-01-27 09:45:00,45.35,45.38,45.28,45.28,27800.0,31.7538,31.7748,31.7048,31.7048,27800.0
2014-01-27 09:50:00,45.28,45.31,45.24,45.28,25400.0,31.7048,31.7258,31.6768,31.7048,25400.0
2014-01-27 09:55:00,45.28,45.3,45.24,45.29,11400.0,31.7048,31.7188,31.6768,31.7118,11400.0
2014-01-27 10:00:00,45.27,45.29,45.21,45.24,20600.0,31.6978,31.7118,31.6558,31.6768,20600.0
2014-01-27 10:05:00,45.23,45.23,45.16,45.18,22000.0,31.6698,31.6698,31.6208,31.6348,22000.0
2014-01-27 10:10:00,45.18,45.2,45.08,45.1,32400.0,31.6348,31.6488,31.5647,31.5788,32400.0
2014-01-27 10:15:00,45.1,45.15,45.07,45.1,13600.0,31.5788,31.6138,31.5577,31.5788,13600.0
2014-01-27 10:20:00,45.1,45.13,45.04,45.07,11400.0,31.5788,31.5998,31.5367,31.5577,11400.0
2014-01-27 10:25:00,45.05,45.11,45.02,45.05,21200.0,31.5437,31.5858,31.5227,31.5437,21200.0
2014-01-27 10:30:00,45.03,45.11,45.03,45.1,18000.0,31.5297,31.5858,31.5297,31.5788,18000.0
2014-01-27 10:35:00,45.1,45.15,45.1,45.12,30800.0,31.5788,31.6138,31.5788,31.5928,30800.0
2014-01-27 10:40:00,45.12,45.23,45.1,45.14,12000.0,31.5928,31.6698,31.5788,31.6068,12000.0
2014-01-27 10:45:00,45.14,45.18,45.13,45.16,25400.0,31.6068,31.6348,31.5998,31.6208,25400.0
2014-01-27 10:50:00,45.13,45.16,45.1,45.13,30400.0,31.5998,31.6208,31.5788,31.5998,30400.0
2014-01-27 10:55:00,45.13,45.16,45.08,45.08,11200.0,31.5998,31.6208,31.5647,31.5647,11200.0
2014-01-27 11:00:00,45.08,45.16,45.07,45.07,26400.0,31.5647,31.6208,31.5577,31.5577,26400.0
2014-01-27 11:05:00,45.07,45.1,45.04,45.07,21800.0,31.5577,31.5788,31.5367,31.5577,21800.0
2014-01-27 11:10:00,45.06,45.09,45.01,45.04,34400.0,31.5507,31.5717,31.5157,31.5367,34400.0
2014-01-27 11:15:00,45.05,45.09,45.03,45.06,50000.0,31.5437,31.5717,31.5297,31.5507,50000.0
2014-01-27 11:20:00,45.07,45.13,45.06,45.12,9000.0,31.5577,31.5998,31.5507,31.5928,9000.0
2014-01-27 11:25:00,45.12,45.13,45.05,45.06,12400.0,31.5928,31.5998,31.5437,31.5507,12400.0
2014-01-27 11:30:00,45.05,45.11,45.01,45.09,43400.0,31.5437,31.5858,31.5157,31.5717,43400.0
2014-01-27 11:35:00,45.1,45.1,45.02,45.06,13600.0,31.5788,31.5788,31.5227,31.5507,13600.0
2014-01-27 11:40:00,45.05,45.1,45.04,45.06,13800.0,31.5437,31.5788,31.5367,31.5507,13800.0
2014-01-27 11:45:00,45.06,45.09,45.02,45.05,11400.0,31.5507,31.5717,31.5227,31.5437,11400.0
2014-01-27 11:50:00,45.05,45.08,45.02,45.05,14200.0,31.5437,31.5647,31.5227,31.5437,14200.0
2014-01-27 11:55:00,45.04,45.06,44.99,45.02,33000.0,31.5367,31.5507,31.5017,31.5227,33000.0
2014-01-27 12:00:00,45.01,45.04,44.99,45.04,37400.0,31.5157,31.5367,31.5017,31.5367,37400.0
2014-01-27 12:05:00,45.04,45.05,45.0,45.05,26600.0,31.5367,31.5437,31.5087,31.5437,26600.0
2014-01-27 12:10:00,45.04,45.1,45.03,45.1,16800.0,31.5367,31.5788,31.5297,31.5788,16800.0
2014-01-27 12:15:00,45.1,45.12,45.02,45.02,30200.0,31.5788,31.5928,31.5227,31.5227,30200.0
2014-01-27 12:20:00,45.03,45.03,44.98,44.99,36800.0,31.5297,31.5297,31.4947,31.5017,36800.0
2014-01-27 12:25:00,45.0,45.05,44.99,45.01,25800.0,31.5087,31.5437,31.5017,31.5157,25800.0
2014-01-27 12:30:00,45.01,45.04,45.0,45.0,26400.0,31.5157,31.5367,31.5087,31.5087,26400.0
2014-01-27 12:35:00,45.02,45.06,45.0,45.05,20200.0,31.5227,31.5507,31.5087,31.5437,20200.0
2014-01-27 12:40:00,45.06,45.06,45.0,45.01,34600.0,31.5507,31.5507,31.5087,31.5157,34600.0
2014-01-27 12:45:00,45.0,45.02,44.97,45.02,64000.0,31.5087,31.5227,31.4877,31.5227,64000.0
2014-01-27 12:50:00,45.02,45.04,44.99,45.03,23400.0,31.5227,31.5367,31.5017,31.5297,23400.0
2014-01-27 12:55:00,45.03,45.05,44.97,44.98,29200.0,31.5297,31.5437,31.4877,31.4947,29200.0
2014-01-27 13:00:00,44.97,45.03,44.97,45.0,27200.0,31.4877,31.5297,31.4877,31.5087,27200.0
2014-01-27 13:05:00,45.0,45.02,44.99,45.0,42400.0,31.5087,31.5227,31.5017,31.5087,42400.0
2014-01-27 13:10:00,45.01,45.02,44.98,45.0,33400.0,31.5157,31.5227,31.4947,31.5087,33400.0
2014-01-27 13:15:00,45.0,45.03,44.99,45.01,19400.0,31.5087,31.5297,31.5017,31.5157,19400.0
2014-01-27 13:20:00,45.02,45.02,44.99,44.99,18400.0,31.5227,31.5227,31.5017,31.5017,18400.0
2014-01-27 13:25:00,45.0,45.04,44.99,45.02,10200.0,31.5087,31.5367,31.5017,31.5227,10200.0
2014-01-27 13:30:00,45.02,45.03,45.0,45.02,22600.0,31.5227,31.5297,31.5087,31.5227,22600.0
2014-01-27 13:35:00,45.02,45.04,45.01,45.03,13800.0,31.5227,31.5367,31.5157,31.5297,13800.0
2014-01-27 13:40:00,45.02,45.06,45.02,45.06,25400.0,31.5227,31.5507,31.5227,31.5507,25400.0
2014-01-27 13:45:00,45.06,45.07,45.03,45.03,26000.0,31.5507,31.5577,31.5297,31.5297,26000.0
2014-01-27 13:50:00,45.02,45.04,45.0,45.01,21000.0,31.5227,31.5367,31.5087,31.5157,21000.0
2014-01-27 13:55:00,45.01,45.02,44.99,45.01,32200.0,31.5157,31.5227,31.5017,31.5157,32200.0
2014-01-27 14:00:00,44.99,45.06,44.99,45.01,37200.0,31.5017,31.5507,31.5017,31.5157,37200.0
2014-01-27 14:05:00,45.01,45.02,45.01,45.02,22400.0,31.5157,31.5227,31.5157,31.5227,22400.0
2014-01-27 14:10:00,45.02,45.06,45.02,45.04,19200.0,31.5227,31.5507,31.5227,31.5367,19200.0
2014-01-27 14:15:00,45.04,45.07,45.02,45.02,18000.0,31.5367,31.5577,31.5227,31.5227,18000.0
2014-01-27 14:20:00,45.02,45.08,45.02,45.07,25400.0,31.5227,31.5647,31.5227,31.5577,25400.0
2014-01-27 14:25:00,45.07,45.08,45.04,45.06,18200.0,31.5577,31.5647,31.5367,31.5507,18200.0
2014-01-27 14:30:00,45.08,45.09,45.05,45.08,24200.0,31.5647,31.5717,31.5437,31.5647,24200.0
2014-01-27 14:35:00,45.08,45.18,45.08,45.18,24800.0,31.5647,31.6348,31.5647,31.6348,24800.0
2014-01-27 14:40:00,45.19,45.2,45.16,45.17,17000.0,31.6418,31.6488,31.6208,31.6278,17000.0
2014-01-27 14:45:00,45.17,45.19,45.16,45.18,10600.0,31.6278,31.6418,31.6208,31.6348,10600.0
2014-01-27 14:50:00,45.16,45.19,45.16,45.19,8400.0,31.6208,31.6418,31.6208,31.6418,8400.0
2014-01-27 14:55:00,45.18,45.22,45.18,45.19,13400.0,31.6348,31.6628,31.6348,31.6418,13400.0
2014-01-27 15:00:00,45.21,45.22,45.17,45.21,10800.0,31.6558,31.6628,31.6278,31.6558,10800.0
2014-01-27 15:05:00,45.2,45.23,45.2,45.23,12600.0,31.6488,31.6698,31.6488,31.6698,12600.0
2014-01-27 15:10:00,45.21,45.27,45.19,45.27,18000.0,31.6558,31.6978,31.6418,31.6978,18000.0
2014-01-27 15:15:00,45.25,45.27,45.24,45.24,8600.0,31.6838,31.6978,31.6768,31.6768,8600.0
2014-01-27 15:20:00,45.24,45.24,45.19,45.21,15600.0,31.6768,31.6768,31.6418,31.6558,15600.0
2014-01-27 15:25:00,45.21,45.21,45.16,45.18,17800.0,31.6558,31.6558,31.6208,31.6348,17800.0
2014-01-27 15:30:00,45.19,45.23,45.15,45.16,23800.0,31.6418,31.6698,31.6138,31.6208,23800.0
2014-01-27 15:35:00,45.15,45.23,45.15,45.23,19600.0,31.6138,31.6698,31.6138,31.6698,19600.0
2014-01-27 15:40:00,45.23,45.24,45.13,45.14,20600.0,31.6698,31.6768,31.5998,31.6068,20600.0
2014-01-27 15:45:00,45.14,45.17,45.11,45.13,40400.0,31.6068,31.6278,31.5858,31.5998,40400.0
2014-01-27 15:50:00,45.13,45.18,45.1,45.1,51200.0,31.5998,31.6348,31.5788,31.5788,51200.0
2014-01-27 15:55:00,45.1,45.14,45.04,45.04,115600.0,31.5788,31.6068,31.5367,31.5367,115600.0
2014-01-28 09:30:00,45.1,45.23,45.06,45.12,24600.0,31.5788,31.6698,31.5507,31.5928,24600.0
2014-01-28 09:35:00,45.2,45.24,45.1,45.12,10000.0,31.6488,31.6768,31.5788,31.5928,10000.0
2014-01-28 09:40:00,45.18,45.21,45.12,45.17,8800.0,31.6348,31.6558,31.5928,31.6278,8800.0
2014-01-28 09:45:00,45.15,45.18,45.09,45.12,25200.0,31.6138,31.6348,31.5717,31.5928,25200.0
2014-01-28 09:50:00,45.13,45.13,45.0,45.02,30400.0,31.5998,31.5998,31.5087,31.5227,30400.0
2014-01-28 09:55:00,45.04,45.13,45.03,45.07,21800.0,31.5367,31.5998,31.5297,31.5577,21800.0
2014-01-28 10:00:00,45.08,45.15,45.04,45.04,25800.0,31.5647,31.6138,31.5367,31.5367,25800.0
2014-01-28 10:05:00,45.05,45.05,45.0,45.03,22000.0,31.5437,31.5437,31.5087,31.5297,22000.0
2014-01-28 10:10:00,45.04,45.08,45.0,45.02,26600.0,31.5367,31.5647,31.5087,31.5227,26600.0
2014-01-28 10:15:00,45.02,45.11,45.01,45.1,20200.0,31.5227,31.5858,31.5157,31.5788,20200.0
2014-01-28 10:20:00,45.11,45.11,45.03,45.05,32600.0,31.5858,31.5858,31.5297,31.5437,32600.0
2014-01-28 10:25:00,45.05,45.07,45.02,45.07,17800.0,31.5437,31.5577,31.5227,31.5577,17800.0
2014-01-28 10:30:00,45.04,45.1,45.01,45.02,92600.0,31.5367,31.5788,31.5157,31.5227,92600.0
2014-01-28 10:35:00,45.02,45.05,45.0,45.04,34600.0,31.5227,31.5437,31.5087,31.5367,34600.0
2014-01-28 10:40:00,45.06,45.06,45.01,45.04,12800.0,31.5507,31.5507,31.5157,31.5367,12800.0
2014-01-28 10:45:00,45.02,45.05,45.02,45.05,30800.0,31.5227,31.5437,31.5227,31.5437,30800.0
2014-01-28 10:50:00,45.05,45.05,45.0,45.02,18800.0,31.5437,31.5437,31.5087,31.5227,18800.0
2014-01-28 10:55:00,45.02,45.02,45.0,45.0,25400.0,31.5227,31.5227,31.5087,31.5087,25400.0
2014-01-28 11:00:00,45.01,45.05,45.0,45.02,22200.0,31.5157,31.5437,31.5087,31.5227,22200.0
2014-01-28 11:05:00,45.01,45.03,44.99,45.02,29600.0,31.5157,31.5297,31.5017,31.5227,29600.0
2014-01-28 11:10:00,45.02,45.04,44.97,45.01,46800.0,31.5227,31.5367,31.4877,31.5157,46800.0
2014-01-28 11:15:00,45.01,45.02,44.97,45.0,32000.0,31.5157,31.5227,31.4877,31.5087,32000.0
2014-01-28 11:20:00,45.0,45.01,44.99,45.01,19200.0,31.5087,31.5157,31.5017,31.5157,19200.0
2014-01-28 11:25:00,45.01,45.03,44.99,45.02,44600.0,31.5157,31.5297,31.5017,31.5227,44600.0
2014-01-28 11:30:00,45.02,45.02,44.99,45.01,12200.0,31.5227,31.5227,31.5017,31.5157,12200.0
2014-01-28 11:35:00,45.01,45.02,44.98,45.01,29200.0,31.5157,31.5227,31.4947,31.5157,29200.0
2014-01-28 11:40:00,45.02,45.04,44.99,45.03,19800.0,31.5227,31.5367,31.5017,31.5297,19800.0
2014-01-28 11:45:00,45.04,45.04,44.99,45.0,27600.0,31.5367,31.5367,31.5017,31.5087,27600.0
2014-01-28 11:50:00,44.99,45.03,44.99,45.02,9400.0,31.5017,31.5297,31.5017,31.5227,9400.0
2014-01-28 11:55:00,45.02,45.04,45.0,45.0,9000.0,31.5227,31.5367,31.5087,31.5087,9000.0
2014-01-28 12:00:00,45.01,45.03,45.0,45.02,18400.0,31.5157,31.5297,31.5087,31.5227,18400.0
2014-01-28 12:05:00,45.01,45.05,45.01,45.02,30400.0,31.5157,31.5437,31.5157,31.5227,30400.0
2014-01-28 12:10:00,45.02,45.05,45.02,45.04,8000.0,31.5227,31.5437,31.5227,31.5367,8000.0
2014-01-28 12:15:00,45.05,45.1,45.03,45.1,7600.0,31.5437,31.5788,31.5297,31.5788,7600.0
2014-01-28 12:20:00,45.1,45.13,45.09,45.13,10600.0,31.5788,31.5998,31.5717,31.5998,10600.0
2014-01-28 12:25:00,45.12,45.13,45.1,45.13,8400.0,31.5928,31.5998,31.5788,31.5998,8400.0
2014-01-28 12:30:00,45.14,45.2,45.13,45.2,20600.0,31.6068,31.6488,31.5998,31.6488,20600.0
2014-01-28 12:35:00,45.2,45.23,45.19,45.23,19600.0,31.6488,31.6698,31.6418,31.6698,19600.0
2014-01-28 12:40:00,45.23,45.25,45.21,45.25,15400.0,31.6698,31.6838,31.6558,31.6838,15400.0
2014-01-28 12:45:00,45.25,45.27,45.24,45.24,18000.0,31.6838,31.6978,31.6768,31.6768,18000.0
2014-01-28 12:50:00,45.24,45.27,45.22,45.23,13600.0,31.6768,31.6978,31.6628,31.6698,13600.0
2014-01-28 12:55:00,45.24,45.32,45.23,45.31,21800.0,31.6768,31.7328,31.6698,31.7258,21800.0
2014-01-28 13:00:00,45.31,45.35,45.31,45.33,17800.0,31.7258,31.7538,31.7258,31.7398,17800.0
2014-01-28 13:05:00,45.33,45.33,45.27,45.3,16600.0,31.7398,31.7398,31.6978,31.7188,16600.0
2014-01-28 13:10:00,45.3,45.38,45.29,45.38,27200.0,31.7188,31.7748,31.7118,31.7748,27200.0
2014-01-28 13:15:00,45.38,45.4,45.33,45.35,79000.0,31.7748,31.7888,31.7398,31.7538,79000.0
2014-01-28 13:20:00,45.34,45.34,45.27,45.27,8000.0,31.7468,31.7468,31.6978,31.6978,8000.0
2014-01-28 13:25:00,45.27,45.27,45.23,45.23,8200.0,31.6978,31.6978,31.6698,31.6698,8200.0
2014-01-28 13:30:00,45.23,45.27,45.23,45.27,22200.0,31.6698,31.6978,31.6698,31.6978,22200.0
2014-01-28 13:35:00,45.27,45.28,45.27,45.27,20600.0,31.6978,31.7048,31.6978,31.6978,20600.0
2014-01-28 13:40:00,45.27,45.3,45.25,45.27,26800.0,31.6978,31.7188,31.6838,31.6978,26800.0
2014-01-28 13:45:00,45.27,45.29,45.26,45.29,20000.0,31.6978,31.7118,31.6908,31.7118,20000.0
2014-01-28 13:50:00,45.3,45.3,45.21,45.21,52800.0,31.7188,31.7188,31.6558,31.6558,52800.0
2014-01-28 13:55:00,45.21,45.24,45.19,45.2,22000.0,31.6558,31.6768,31.6418,31.6488,22000.0
2014-01-28 14:00:00,45.19,45.2,45.15,45.15,27800.0,31.6418,31.6488,31.6138,31.6138,27800.0
2014-01-28 14:05:00,45.15,45.15,45.1,45.11,19600.0,31.6138,31.6138,31.5788,31.5858,19600.0
2014-01-28 14:10:00,45.11,45.12,45.09,45.12,13200.0,31.5858,31.5928,31.5717,31.5928,13200.0
2014-01-28 14:15:00,45.12,45.13,45.1,45.12,8800.0,31.5928,31.5998,31.5788,31.5928,8800.0
2014-01-28 14:20:00,45.12,45.12,45.1,45.12,14400.0,31.5928,31.5928,31.5788,31.5928,14400.0
2014-01-28 14:25:00,45.12,45.12,45.1,45.1,14000.0,31.5928,31.5928,31.5788,31.5788,14000.0
2014-01-28 14:30:00,45.1,45.12,45.1,45.12,9200.0,31.5788,31.5928,31.5788,31.5928,9200.0
2014-01-28 14:35:00,45.12,45.13,45.11,45.11,20800.0,31.5928,31.5998,31.5858,31.5858,20800.0
2014-01-28 14:40:00,45.12,45.13,45.1,45.1,14600.0,31.5928,31.5998,31.5788,31.5788,14600.0
2014-01-28 14:45:00,45.11,45.12,45.09,45.1,22200.0,31.5858,31.5928,31.5717,31.5788,22200.0
2014-01-28 14:50:00,45.1,45.12,45.1,45.1,31600.0,31.5788,31.5928,31.5788,31.5788,31600.0
2014-01-28 14:55:00,45.1,45.1,45.05,45.05,62400.0,31.5788,31.5788,31.5437,31.5437,62400.0
2014-01-28 15:00:00,45.07,45.1,45.04,45.08,42400.0,31.5577,31.5788,31.5367,31.5647,42400.0
2014-01-28 15:05:00,45.08,45.08,45.05,45.06,27800.0,31.5647,31.5647,31.5437,31.5507,27800.0
2014-01-28 15:10:00,45.07,45.09,45.06,45.07,21800.0,31.5577,31.5717,31.5507,31.5577,21800.0
2014-01-28 15:15:00,45.07,45.1,45.02,45.05,45200.0,31.5577,31.5788,31.5227,31.5437,45200.0
2014-01-28 15:20:00,45.05,45.06,45.05,45.05,104400.0,31.5437,31.5507,31.5437,31.5437,104400.0
2014-01-28 15:25:00,45.05,45.13,45.05,45.1,53800.0,31.5437,31.5998,31.5437,31.5788,53800.0
2014-01-28 15:30:00,45.1,45.12,45.09,45.12,117200.0,31.5788,31.5928,31.5717,31.5928,117200.0
2014-01-28 15:35:00,45.12,45.15,45.1,45.1,114600.0,31.5928,31.6138,31.5788,31.5788,114600.0
2014-01-28 15:40:00,45.1,45.13,45.09,45.09,25800.0,31.5788,31.5998,31.5717,31.5717,25800.0
2014-01-28 15:45:00,45.1,45.12,45.08,45.1,91000.0,31.5788,31.5928,31.5647,31.5788,91000.0
2014-01-28 15:50:00,45.1,45.11,45.07,45.09,89000.0,31.5788,31.5858,31.5577,31.5717,89000.0
2014-01-28 15:55:00,45.09,45.15,45.09,45.09,207600.0,31.5717,31.6138,31.5717,31.5717,207600.0
2014-01-29 09:30:00,44.97,45.16,44.97,45.11,70800.0,31.4877,31.6208,31.4877,31.5858,70800.0
2014-01-29 09:35:00,45.11,45.18,45.0,45.1,34600.0,31.5858,31.6348,31.5087,31.5788,34600.0
2014-01-29 09:40:00,45.07,45.1,44.99,45.04,35800.0,31.5577,31.5788,31.5017,31.5367,35800.0
2014-01-29 09:45:00,45.04,45.06,45.0,45.05,24400.0,31.5367,31.5507,31.5087,31.5437,24400.0
2014-01-29 09:50:00,45.02,45.06,44.99,45.0,28000.0,31.5227,31.5507,31.5017,31.5087,28000.0
2014-01-29 09:55:00,45.0,45.08,44.99,45.03,29800.0,31.5087,31.5647,31.5017,31.5297,29800.0
2014-01-29 10:00:00,45.07,45.09,45.03,45.05,58000.0,31.5577,31.5717,31.5297,31.5437,58000.0
2014-01-29 10:05:00,45.07,45.08,45.04,45.06,20800.0,31.5577,31.5647,31.5367,31.5507,20800.0
2014-01-29 10:10:00,45.07,45.08,45.01,45.03,21000.0,31.5577,31.5647,31.5157,31.5297,21000.0
2014-01-29 10:15:00,45.05,45.08,45.03,45.08,18600.0,31.5437,31.5647,31.5297,31.5647,18600.0
2014-01-29 10:20:00,45.09,45.1,45.04,45.09,14400.0,31.5717,31.5788,31.5367,31.5717,14400.0
2014-01-29 10:25:00,45.09,45.1,45.04,45.1,27400.0,31.5717,31.5788,31.5367,31.5788,27400.0
2014-01-29 10:30:00,45.11,45.13,45.08,45.09,34600.0,31.5858,31.5998,31.5647,31.5717,34600.0
2014-01-29 10:35:00,45.09,45.13,45.06,45.13,15600.0,31.5717,31.5998,31.5507,31.5998,15600.0
2014-01-29 10:40:00,45.14,45.14,45.09,45.1,17800.0,31.6068,31.6068,31.5717,31.5788,17800.0
2014-01-29 10:45:00,45.13,45.13,45.08,45.1,4600.0,31.5998,31.5998,31.5647,31.5788,4600.0
2014-01-29 10:50:00,45.1,45.13,45.09,45.09,14400.0,31.5788,31.5998,31.5717,31.5717,14400.0
2014-01-29 10:55:00,45.09,45.09,45.05,45.09,21400.0,31.5717,31.5717,31.5437,31.5717,21400.0
2014-01-29 11:00:00,45.09,45.1,45.07,45.1,10200.0,31.5717,31.5788,31.5577,31.5788,10200.0
2014-01-29 11:05:00,45.09,45.13,45.09,45.1,18600.0,31.5717,31.5998,31.5717,31.5788,18600.0
2014-01-29 11:10:00,45.1,45.12,45.08,45.1,12800.0,31.5788,31.5928,31.5647,31.5788,12800.0
2014-01-29 11:15:00,45.1,45.12,45.05,45.08,19800.0,31.5788,31.5928,31.5437,31.5647,19800.0
2014-01-29 11:20:00,45.08,45.12,45.08,45.12,11800.0,31.5647,31.5928,31.5647,31.5928,11800.0
2014-01-29 11:25:00,45.12,45.16,45.11,45.14,11400.0,31.5928,31.6208,31.5858,31.6068,11400.0
2014-01-29 11:30:00,45.15,45.16,45.1,45.1,17600.0,31.6138,31.6208,31.5788,31.5788,17600.0
2014-01-29 11:35:00,45.1,45.12,45.09,45.1,11200.0,31.5788,31.5928,31.5717,31.5788,11200.0
2014-01-29 11:40:00,45.09,45.1,45.06,45.07,29800.0,31.5717,31.5788,31.5507,31.5577,29800.0
2014-01-29 11:45:00,45.06,45.08,45.05,45.06,11600.0,31.5507,31.5647,31.5437,31.5507,11600.0
2014-01-29 11:50:00,45.06,45.08,45.04,45.06,12000.0,31.5507,31.5647,31.5367,31.5507,12000.0
2014-01-29 11:55:00,45.06,45.08,45.05,45.05,5200.0,31.5507,31.5647,31.5437,31.5437,5200.0
2014-01-29 12:00:00,45.07,45.1,45.06,45.1,10800.0,31.5577,31.5788,31.5507,31.5788,10800.0
2014-01-29 12:05:00,45.1,45.1,45.09,45.09,7200.0,31.5788,31.5788,31.5717,31.5717,7200.0
2014-01-29 12:10:00,45.1,45.13,45.09,45.1,31000.0,31.5788,31.5998,31.5717,31.5788,31000.0
2014-01-29 12:15:00,45.1,45.12,45.1,45.1,8000.0,31.5788,31.5928,31.5788,31.5788,8000.0
2014-01-29 12:20:00,45.12,45.14,45.1,45.1,15000.0,31.5928,31.6068,31.5788,31.5788,15000.0
2014-01-29 12:25:00,45.1,45.13,45.09,45.12,30400.0,31.5788,31.5998,31.5717,31.5928,30400.0
2014-01-29 12:30:00,45.13,45.16,45.05,45.1,88800.0,31.5998,31.6208,31.5437,31.5788,88800.0
2014-01-29 12:35:00,45.08,45.1,45.05,45.09,14000.0,31.5647,31.5788,31.5437,31.5717,14000.0
2014-01-29 12:40:00,45.09,45.1,45.08,45.08,5800.0,31.5717,31.5788,31.5647,31.5647,5800.0
2014-01-29 12:45:00,45.1,45.12,45.09,45.1,8600.0,31.5788,31.5928,31.5717,31.5788,8600.0
2014-01-29 12:50:00,45.11,45.12,45.08,45.1,7800.0,31.5858,31.5928,31.5647,31.5788,7800.0
2014-01-29 12:55:00,45.1,45.11,45.09,45.09,24800.0,31.5788,31.5858,31.5717,31.5717,24800.0
2014-01-29 13:00:00,45.08,45.08,45.02,45.02,35400.0,31.5647,31.5647,31.5227,31.5227,35400.0
2014-01-29 13:05:00,45.02,45.1,45.0,45.1,32000.0,31.5227,31.5788,31.5087,31.5788,32000.0
2014-01-29 13:10:00,45.1,45.1,45.06,45.09,25600.0,31.5788,31.5788,31.5507,31.5717,25600.0
2014-01-29 13:15:00,45.09,45.09,45.05,45.07,13400.0,31.5717,31.5717,31.5437,31.5577,13400.0
2014-01-29 13:20:00,45.06,45.09,45.05,45.07,18000.0,31.5507,31.5717,31.5437,31.5577,18000.0
2014-01-29 13:25:00,45.08,45.09,45.05,45.09,63400.0,31.5647,31.5717,31.5437,31.5717,63400.0
2014-01-29 13:30:00,45.09,45.12,45.07,45.12,24200.0,31.5717,31.5928,31.5577,31.5928,24200.0
2014-01-29 13:35:00,45.12,45.15,45.09,45.1,9200.0,31.5928,31.6138,31.5717,31.5788,9200.0
2014-01-29 13:40:00,45.12,45.14,45.09,45.09,5400.0,31.5928,31.6068,31.5717,31.5717,5400.0
2014-01-29 13:45:00,45.09,45.11,45.08,45.11,12800.0,31.5717,31.5858,31.5647,31.5858,12800.0
2014-01-29 13:50:00,45.1,45.13,45.08,45.13,10600.0,31.5788,31.5998,31.5647,31.5998,10600.0
2014-01-29 13:55:00,45.12,45.13,45.1,45.12,18200.0,31.5928,31.5998,31.5788,31.5928,18200.0
2014-01-29 14:00:00,45.1,45.19,45.02,45.06,58000.0,31.5788,31.6418,31.5227,31.5507,58000.0
2014-01-29 14:05:00,45.02,45.11,44.99,45.11,42800.0,31.5227,31.5858,31.5017,31.5858,42800.0
2014-01-29 14:10:00,45.1,45.1,44.99,45.02,40200.0,31.5788,31.5788,31.5017,31.5227,40200.0
2014-01-29 14:15:00,45.02,45.02,44.98,45.02,58600.0,31.5227,31.5227,31.4947,31.5227,58600.0
2014-01-29 14:20:00,45.02,45.09,45.0,45.08,30000.0,31.5227,31.5717,31.5087,31.5647,30000.0
2014-01-29 14:25:00,45.08,45.18,45.0,45.13,1043200.0,31.5647,31.6348,31.5087,31.5998,1043200.0
2014-01-29 14:30:00,45.13,45.25,45.12,45.25,23800.0,31.5998,31.6838,31.5928,31.6838,23800.0
2014-01-29 14:35:00,45.24,45.26,45.19,45.23,45400.0,31.6768,31.6908,31.6418,31.6698,45400.0
2014-01-29 14:40:00,45.24,45.25,45.16,45.18,46800.0,31.6768,31.6838,31.6208,31.6348,46800.0
2014-01-29 14:45:00,45.19,45.19,45.1,45.13,35000.0,31.6418,31.6418,31.5788,31.5998,35000.0
2014-01-29 14:50:00,45.13,45.17,45.08,45.1,22000.0,31.5998,31.6278,31.5647,31.5788,22000.0
2014-01-29 14:55:00,45.08,45.11,45.03,45.04,21200.0,31.5647,31.5858,31.5297,31.5367,21200.0
2014-01-29 15:00:00,45.05,45.12,45.02,45.1,22200.0,31.5437,31.5928,31.5227,31.5788,22200.0
2014-01-29 15:05:00,45.1,45.12,45.08,45.12,28400.0,31.5788,31.5928,31.5647,31.5928,28400.0
2014-01-29 15:10:00,45.12,45.12,45.08,45.1,37200.0,31.5928,31.5928,31.5647,31.5788,37200.0
2014-01-29 15:15:00,45.1,45.15,45.07,45.07,37400.0,31.5788,31.6138,31.5577,31.5577,37400.0
2014-01-29 15:20:00,45.07,45.13,45.05,45.12,28400.0,31.5577,31.5998,31.5437,31.5928,28400.0
2014-01-29 15:25:00,45.12,45.13,45.08,45.08,21800.0,31.5928,31.5998,31.5647,31.5647,21800.0
2014-01-29 15:30:00,45.08,45.1,45.05,45.05,53600.0,31.5647,31.5788,31.5437,31.5437,53600.0
2014-01-29 15:35:00,45.05,45.08,45.05,45.08,553200.0,31.5437,31.5647,31.5437,31.5647,553200.0
2014-01-29 15:40:00,45.07,45.08,45.03,45.04,69000.0,31.5577,31.5647,31.5297,31.5367,69000.0
2014-01-29 15:45:00,45.05,45.11,45.05,45.1,70600.0,31.5437,31.5858,31.5437,31.5788,70600.0
2014-01-29 15:50:00,45.09,45.1,45.05,45.08,71400.0,31.5717,31.5788,31.5437,31.5647,71400.0
2014-01-29 15:55:00,45.08,45.13,45.06,45.11,134000.0,31.5647,31.5998,31.5507,31.5858,134000.0
2014-01-30 09:30:00,45.37,45.63,45.27,45.62,56000.0,31.7678,31.9499,31.6978,31.9429,56000.0
2014-01-30 09:35:00,45.57,45.6,45.38,45.47,27200.0,31.9078,31.9288,31.7748,31.8378,27200.0
2014-01-30 09:40:00,45.47,45.55,45.44,45.51,26200.0,31.8378,31.8938,31.8168,31.8658,26200.0
2014-01-30 09:45:00,45.53,45.56,45.47,45.51,14800.0,31.8798,31.9008,31.8378,31.8658,14800.0
2014-01-30 09:50:00,45.51,45.67,45.47,45.67,15400.0,31.8658,31.9779,31.8378,31.9779,15400.0
2014-01-30 09:55:00,45.64,45.64,45.58,45.58,13000.0,31.9569,31.9569,31.9148,31.9148,13000.0
2014-01-30 10:00:00,45.58,45.71,45.51,45.71,19600.0,31.9148,32.0059,31.8658,32.0059,19600.0
2014-01-30 10:05:00,45.71,45.71,45.64,45.66,15200.0,32.0059,32.0059,31.9569,31.9709,15200.0
2014-01-30 10:10:00,45.65,45.81,45.65,45.8,30200.0,31.9639,32.0759,31.9639,32.0689,30200.0
2014-01-30 10:15:00,45.79,45.81,45.77,45.79,11800.0,32.0619,32.0759,32.0479,32.0619,11800.0
2014-01-30 10:20:00,45.76,45.79,45.74,45.79,8400.0,32.0409,32.0619,32.0269,32.0619,8400.0
2014-01-30 10:25:00,45.77,45.84,45.74,45.74,6200.0,32.0479,32.0969,32.0269,32.0269,6200.0
2014-01-30 10:30:00,45.74,45.77,45.71,45.71,25200.0,32.0269,32.0479,32.0059,32.0059,25200.0
2014-01-30 10:35:00,45.71,45.72,45.69,45.71,16600.0,32.0059,32.0129,31.9919,32.0059,16600.0
2014-01-30 10:40:00,45.71,45.74,45.7,45.71,14000.0,32.0059,32.0269,31.9989,32.0059,14000.0
2014-01-30 10:45:00,45.71,45.71,45.67,45.67,18400.0,32.0059,32.0059,31.9779,31.9779,18400.0
2014-01-30 10:50:00,45.67,45.69,45.67,45.69,33000.0,31.9779,31.9919,31.9779,31.9919,33000.0
2014-01-30 10:55:00,45.68,45.69,45.67,45.69,30200.0,31.9849,31.9919,31.9779,31.9919,30200.0
2014-01-30 11:00:00,45.69,45.69,45.63,45.68,12000.0,31.9919,31.9919,31.9499,31.9849,12000.0
2014-01-30 11:05:00,45.68,45.69,45.67,45.67,6600.0,31.9849,31.9919,31.9779,31.9779,6600.0
2014-01-30 11:10:00,45.66,45.68,45.62,45.68,13200.0,31.9709,31.9849,31.9429,31.9849,13200.0
2014-01-30 11:15:00,45.68,45.68,45.65,45.68,48800.0,31.9849,31.9849,31.9639,31.9849,48800.0
2014-01-30 11:20:00,45.67,45.68,45.65,45.65,35800.0,31.9779,31.9849,31.9639,31.9639,35800.0
2014-01-30 11:25:00,45.64,45.69,45.63,45.69,12200.0,31.9569,31.9919,31.9499,31.9919,12200.0
2014-01-30 11:30:00,45.69,45.69,45.67,45.69,49000.0,31.9919,31.9919,31.9779,31.9919,49000.0
2014-01-30 11:35:00,45.69,45.71,45.68,45.71,44200.0,31.9919,32.0059,31.9849,32.0059,44200.0
2014-01-30 11:40:00,45.7,45.8,45.7,45.75,9200.0,31.9989,32.0689,31.9989,32.0339,9200.0
2014-01-30 11:45:00,45.74,45.79,45.74,45.77,6200.0,32.0269,32.0619,32.0269,32.0479,6200.0
2014-01-30 11:50:00,45.77,45.81,45.76,45.79,8400.0,32.0479,32.0759,32.0409,32.0619,8400.0
2014-01-30 11:55:00,45.8,45.84,45.8,45.81,9600.0,32.0689,32.0969,32.0689,32.0759,9600.0
2014-01-30 12:00:00,45.81,45.82,45.8,45.81,8800.0,32.0759,32.0829,32.0689,32.0759,8800.0
2014-01-30 12:05:00,45.81,45.81,45.79,45.79,9800.0,32.0759,32.0759,32.0619,32.0619,9800.0
2014-01-30 12:10:00,45.8,45.81,45.8,45.8,9000.0,32.0689,32.0759,32.0689,32.0689,9000.0
2014-01-30 12:15:00,45.8,45.8,45.76,45.76,8600.0,32.0689,32.0689,32.0409,32.0409,8600.0
2014-01-30 12:20:00,45.76,45.76,45.72,45.72,19000.0,32.0409,32.0409,32.0129,32.0129,19000.0
2014-01-30 12:25:00,45.73,45.73,45.7,45.7,4400.0,32.0199,32.0199,31.9989,31.9989,4400.0
2014-01-30 12:30:00,45.71,45.71,45.69,45.7,14400.0,32.0059,32.0059,31.9919,31.9989,14400.0
2014-01-30 12:35:00,45.7,45.71,45.69,45.7,11200.0,31.9989,32.0059,31.9919,31.9989,11200.0
2014-01-30 12:40:00,45.7,45.73,45.7,45.73,20200.0,31.9989,32.0199,31.9989,32.0199,20200.0
2014-01-30 12:45:00,45.73,45.79,45.73,45.77,7800.0,32.0199,32.0619,32.0199,32.0479,7800.0
2014-01-30 12:50:00,45.77,45.77,45.75,45.75,5800.0,32.0479,32.0479,32.0339,32.0339,5800.0
2014-01-30 12:55:00,45.76,45.81,45.75,45.81,10400.0,32.0409,32.0759,32.0339,32.0759,10400.0
2014-01-30 13:00:00,45.81,45.81,45.8,45.81,8200.0,32.0759,32.0759,32.0689,32.0759,8200.0
2014-01-30 13:05:00,45.8,45.81,45.79,45.81,6400.0,32.0689,32.0759,32.0619,32.0759,6400.0
2014-01-30 13:10:00,45.82,45.82,45.77,45.77,6400.0,32.0829,32.0829,32.0479,32.0479,6400.0
2014-01-30 13:15:00,45.77,45.82,45.77,45.79,6200.0,32.0479,32.0829,32.0479,32.0619,6200.0
2014-01-30 13:20:00,45.79,45.81,45.79,45.79,10400.0,32.0619,32.0759,32.0619,32.0619,10400.0
2014-01-30 13:25:00,45.79,45.8,45.78,45.78,8400.0,32.0619,32.0689,32.0549,32.0549,8400.0
2014-01-30 13:30:00,45.79,45.8,45.77,45.77,14600.0,32.0619,32.0689,32.0479,32.0479,14600.0
2014-01-30 13:35:00,45.77,45.77,45.71,45.75,9200.0,32.0479,32.0479,32.0059,32.0339,9200.0
2014-01-30 13:40:00,45.76,45.77,45.75,45.75,13600.0,32.0409,32.0479,32.0339,32.0339,13600.0
2014-01-30 13:45:00,45.76,45.77,45.74,45.77,6600.0,32.0409,32.0479,32.0269,32.0479,6600.0
2014-01-30 13:50:00,45.77,45.77,45.71,45.71,13400.0,32.0479,32.0479,32.0059,32.0059,13400.0
2014-01-30 13:55:00,45.71,45.73,45.68,45.73,3200.0,32.0059,32.0199,31.9849,32.0199,3200.0
2014-01-30 14:00:00,45.74,45.74,45.71,45.71,6000.0,32.0269,32.0269,32.0059,32.0059,6000.0
2014-01-30 14:05:00,45.7,45.71,45.67,45.67,6000.0,31.9989,32.0059,31.9779,31.9779,6000.0
2014-01-30 14:10:00,45.68,45.69,45.67,45.69,2200.0,31.9849,31.9919,31.9779,31.9919,2200.0
2014-01-30 14:15:00,45.68,45.68,45.66,45.66,4000.0,31.9849,31.9849,31.9709,31.9709,4000.0
2014-01-30 14:20:00,45.66,45.74,45.66,45.73,19800.0,31.9709,32.0269,31.9709,32.0199,19800.0
2014-01-30 14:25:00,45.73,45.73,45.71,45.72,7200.0,32.0199,32.0199,32.0059,32.0129,7200.0
2014-01-30 14:30:00,45.73,45.77,45.73,45.74,7600.0,32.0199,32.0479,32.0199,32.0269,7600.0
2014-01-30 14:35:00,45.74,45.74,45.68,45.69,15000.0,32.0269,32.0269,31.9849,31.9919,15000.0
2014-01-30 14:40:00,45.71,45.74,45.69,45.74,12800.0,32.0059,32.0269,31.9919,32.0269,12800.0
2014-01-30 14:45:00,45.73,45.73,45.7,45.7,10400.0,32.0199,32.0199,31.9989,31.9989,10400.0
2014-01-30 14:50:00,45.7,45.71,45.69,45.71,11400.0,31.9989,32.0059,31.9919,32.0059,11400.0
2014-01-30 14:55:00,45.7,45.7,45.68,45.69,29800.0,31.9989,31.9989,31.9849,31.9919,29800.0
2014-01-30 15:00:00,45.69,45.73,45.67,45.72,58200.0,31.9919,32.0199,31.9779,32.0129,58200.0
2014-01-30 15:05:00,45.73,45.73,45.7,45.7,13000.0,32.0199,32.0199,31.9989,31.9989,13000.0
2014-01-30 15:10:00,45.71,45.76,45.71,45.75,20000.0,32.0059,32.0409,32.0059,32.0339,20000.0
2014-01-30 15:15:00,45.76,45.8,45.75,45.79,38400.0,32.0409,32.0689,32.0339,32.0619,38400.0
2014-01-30 15:20:00,45.79,45.8,45.77,45.8,27000.0,32.0619,32.0689,32.0479,32.0689,27000.0
2014-01-30 15:25:00,45.79,45.84,45.79,45.83,25800.0,32.0619,32.0969,32.0619,32.0899,25800.0
2014-01-30 15:30:00,45.84,45.9,45.84,45.84,42600.0,32.0969,32.1389,32.0969,32.0969,42600.0
2014-01-30 15:35:00,45.83,45.85,45.82,45.82,25000.0,32.0899,32.1039,32.0829,32.0829,25000.0
2014-01-30 15:40:00,45.83,45.88,45.82,45.87,40800.0,32.0899,32.1249,32.0829,32.1179,40800.0
2014-01-30 15:45:00,45.87,45.88,45.8,45.8,65200.0,32.1179,32.1249,32.0689,32.0689,65200.0
2014-01-30 15:50:00,45.8,45.84,45.79,45.84,59400.0,32.0689,32.0969,32.0619,32.0969,59400.0
2014-01-30 15:55:00,45.84,45.88,45.74,45.75,210600.0,32.0969,32.1249,32.0269,32.0339,210600.0
2014-01-31 09:30:00,45.42,45.89,45.35,45.85,51400.0,31.8028,32.1319,31.7538,32.1039,51400.0
2014-01-31 09:35:00,45.87,45.88,45.69,45.88,42600.0,32.1179,32.1249,31.9919,32.1249,42600.0
2014-01-31 09:40:00,45.85,45.88,45.8,45.87,46600.0,32.1039,32.1249,32.0689,32.1179,46600.0
2014-01-31 09:45:00,45.88,45.92,45.85,45.88,60000.0,32.1249,32.1529,32.1039,32.1249,60000.0
2014-01-31 09:50:00,45.92,46.12,45.92,46.0,39800.0,32.1529,32.2929,32.1529,32.2089,39800.0
2014-01-31 09:55:00,45.99,46.07,45.99,46.05,36200.0,32.2019,32.2579,32.2019,32.2439,36200.0
2014-01-31 10:00:00,46.03,46.19,46.03,46.17,77400.0,32.2299,32.342,32.2299,32.328,77400.0
2014-01-31 10:05:00,46.17,46.2,46.16,46.19,39000.0,32.328,32.349,32.321,32.342,39000.0
2014-01-31 10:10:00,46.19,46.2,46.17,46.19,66800.0,32.342,32.349,32.328,32.342,66800.0
2014-01-31 10:15:00,46.19,46.22,46.17,46.22,64000.0,32.342,32.363,32.328,32.363,64000.0
2014-01-31 10:20:00,46.22,46.24,46.19,46.19,31400.0,32.363,32.377,32.342,32.342,31400.0
2014-01-31 10:25:00,46.18,46.19,46.13,46.15,30000.0,32.335,32.342,32.3,32.314,30000.0
2014-01-31 10:30:00,46.15,46.15,46.12,46.14,56000.0,32.314,32.314,32.2929,32.307,56000.0
2014-01-31 10:35:00,46.14,46.2,46.14,46.19,15600.0,32.307,32.349,32.307,32.342,15600.0
2014-01-31 10:40:00,46.2,46.2,46.18,46.18,72000.0,32.349,32.349,32.335,32.335,72000.0
2014-01-31 10:45:00,46.19,46.27,46.18,46.27,64800.0,32.342,32.398,32.335,32.398,64800.0
2014-01-31 10:50:00,46.26,46.31,46.25,46.3,29000.0,32.391,32.426,32.384,32.419,29000.0
2014-01-31 10:55:00,46.29,46.35,46.29,46.31,70600.0,32.412,32.454,32.412,32.426,70600.0
2014-01-31 11:00:00,46.32,46.43,46.31,46.43,23400.0,32.433,32.51,32.426,32.51,23400.0
2014-01-31 11:05:00,46.43,46.47,46.43,46.44,36200.0,32.51,32.538,32.51,32.517,36200.0
2014-01-31 11:10:00,46.44,46.44,46.35,46.35,22000.0,32.517,32.517,32.454,32.454,22000.0
2014-01-31 11:15:00,46.37,46.42,46.37,46.41,8600.0,32.468,32.503,32.468,32.496,8600.0
2014-01-31 11:20:00,46.41,46.43,46.39,46.43,20600.0,32.496,32.51,32.482,32.51,20600.0
2014-01-31 11:25:00,46.45,46.45,46.42,46.44,22000.0,32.524,32.524,32.503,32.517,22000.0
2014-01-31 11:30:00,46.44,46.45,46.39,46.41,24800.0,32.517,32.524,32.482,32.496,24800.0
2014-01-31 11:35:00,46.4,46.41,46.34,46.36,21600.0,32.489,32.496,32.447,32.461,21600.0
2014-01-31 11:40:00,46.37,46.44,46.37,46.43,17200.0,32.468,32.517,32.468,32.51,17200.0
2014-01-31 11:45:00,46.44,46.45,46.39,46.4,14800.0,32.517,32.524,32.482,32.489,14800.0
2014-01-31 11:50:00,46.38,46.38,46.27,46.29,29200.0,32.475,32.475,32.398,32.412,29200.0
2014-01-31 11:55:00,46.3,46.37,46.3,46.37,11200.0,32.419,32.468,32.419,32.468,11200.0
2014-01-31 12:00:00,46.38,46.41,46.37,46.38,22000.0,32.475,32.496,32.468,32.475,22000.0
2014-01-31 12:05:00,46.37,46.38,46.34,46.35,10600.0,32.468,32.475,32.447,32.454,10600.0
2014-01-31 12:10:00,46.35,46.37,46.32,46.33,26200.0,32.454,32.468,32.433,32.44,26200.0
2014-01-31 12:15:00,46.32,46.33,46.31,46.31,15600.0,32.433,32.44,32.426,32.426,15600.0
2014-01-31 12:20:00,46.31,46.33,46.31,46.31,28600.0,32.426,32.44,32.426,32.426,28600.0
2014-01-31 12:25:00,46.32,46.33,46.32,46.32,22800.0,32.433,32.44,32.433,32.433,22800.0
2014-01-31 12:30:00,46.32,46.32,46.25,46.26,23800.0,32.433,32.433,32.384,32.391,23800.0
2014-01-31 12:35:00,46.26,46.26,46.24,46.25,14400.0,32.391,32.391,32.377,32.384,14400.0
2014-01-31 12:40:00,46.25,46.25,46.19,46.2,30400.0,32.384,32.384,32.342,32.349,30400.0
2014-01-31 12:45:00,46.21,46.22,46.21,46.22,28400.0,32.356,32.363,32.356,32.363,28400.0
2014-01-31 12:50:00,46.22,46.22,46.21,46.22,24800.0,32.363,32.363,32.356,32.363,24800.0
2014-01-31 12:55:00,46.22,46.22,46.2,46.2,21800.0,32.363,32.363,32.349,32.349,21800.0
2014-01-31 13:00:00,46.19,46.21,46.14,46.15,25000.0,32.342,32.356,32.307,32.314,25000.0
2014-01-31 13:05:00,46.13,46.15,46.12,46.14,40000.0,32.3,32.314,32.2929,32.307,40000.0
2014-01-31 13:10:00,46.14,46.18,46.14,46.18,35200.0,32.307,32.335,32.307,32.335,35200.0
2014-01-31 13:15:00,46.18,46.19,46.17,46.18,25400.0,32.335,32.342,32.328,32.335,25400.0
2014-01-31 13:20:00,46.18,46.19,46.16,46.18,19600.0,32.335,32.342,32.321,32.335,19600.0
2014-01-31 13:25:00,46.17,46.18,46.17,46.18,17800.0,32.328,32.335,32.328,32.335,17800.0
2014-01-31 13:30:00,46.18,46.19,46.17,46.18,28800.0,32.335,32.342,32.328,32.335,28800.0
2014-01-31 13:35:00,46.18,46.19,46.17,46.18,10800.0,32.335,32.342,32.328,32.335,10800.0
2014-01-31 13:40:00,46.18,46.19,46.17,46.18,18600.0,32.335,32.342,32.328,32.335,18600.0
2014-01-31 13:45:00,46.17,46.2,46.17,46.18,38600.0,32.328,32.349,32.328,32.335,38600.0
2014-01-31 13:50:00,46.18,46.22,46.18,46.22,12400.0,32.335,32.363,32.335,32.363,12400.0
2014-01-31 13:55:00,46.23,46.28,46.23,46.28,34600.0,32.37,32.405,32.37,32.405,34600.0
2014-01-31 14:00:00,46.27,46.29,46.27,46.29,31000.0,32.398,32.412,32.398,32.412,31000.0
2014-01-31 14:05:00,46.28,46.29,46.27,46.28,32400.0,32.405,32.412,32.398,32.405,32400.0
2014-01-31 14:10:00,46.28,46.29,46.27,46.29,40600.0,32.405,32.412,32.398,32.412,40600.0
2014-01-31 14:15:00,46.29,46.33,46.27,46.32,60200.0,32.412,32.44,32.398,32.433,60200.0
2014-01-31 14:20:00,46.33,46.34,46.3,46.31,23600.0,32.44,32.447,32.419,32.426,23600.0
2014-01-31 14:25:00,46.31,46.33,46.31,46.31,37200.0,32.426,32.44,32.426,32.426,37200.0
2014-01-31 14:30:00,46.32,46.37,46.32,46.37,45400.0,32.433,32.468,32.433,32.468,45400.0
2014-01-31 14:35:00,46.37,46.4,46.36,46.37,25400.0,32.468,32.489,32.461,32.468,25400.0
2014-01-31 14:40:00,46.37,46.4,46.35,46.4,20000.0,32.468,32.489,32.454,32.489,20000.0
2014-01-31 14:45:00,46.4,46.45,46.4,46.45,26600.0,32.489,32.524,32.489,32.524,26600.0
2014-01-31 14:50:00,46.45,46.46,46.39,46.4,37400.0,32.524,32.531,32.482,32.489,37400.0
2014-01-31 14:55:00,46.4,46.41,46.39,46.41,30000.0,32.489,32.496,32.482,32.496,30000.0
2014-01-31 15:00:00,46.41,46.42,46.38,46.42,30000.0,32.496,32.503,32.475,32.503,30000.0
2014-01-31 15:05:00,46.41,46.42,46.38,46.4,36600.0,32.496,32.503,32.475,32.489,36600.0
2014-01-31 15:10:00,46.4,46.42,46.38,46.4,26800.0,32.489,32.503,32.475,32.489,26800.0
2014-01-31 15:15:00,46.41,46.41,46.36,46.36,52600.0,32.496,32.496,32.461,32.461,52600.0
2014-01-31 15:20:00,46.35,46.38,46.35,46.38,31800.0,32.454,32.475,32.454,32.475,31800.0
2014-01-31 15:25:00,46.38,46.41,46.38,46.4,33200.0,32.475,32.496,32.475,32.489,33200.0
2014-01-31 15:30:00,46.41,46.42,46.37,46.37,47400.0,32.496,32.503,32.468,32.468,47400.0
2014-01-31 15:35:00,46.37,46.37,46.29,46.29,52200.0,32.468,32.468,32.412,32.412,52200.0
2014-01-31 15:40:00,46.29,46.33,46.27,46.33,57200.0,32.412,32.44,32.398,32.44,57200.0
2014-01-31 15:45:00,46.32,46.38,46.31,46.38,93000.0,32.433,32.475,32.426,32.475,93000.0
2014-01-31 15:50:00,46.38,46.41,46.37,46.41,139400.0,32.475,32.496,32.468,32.496,139400.0
2014-01-31 15:55:00,46.41,46.41,46.32,46.34,255000.0,32.496,32.496,32.433,32.447,255000.0
2014-02-03 09:30:00,46.44,46.7,46.3,46.54,101800.0,32.517,32.6991,32.419,32.587,101800.0
2014-02-03 09:35:00,46.55,46.56,46.38,46.48,27600.0,32.594,32.601,32.475,32.545,27600.0
2014-02-03 09:40:00,46.47,46.57,46.44,46.54,22400.0,32.538,32.608,32.517,32.587,22400.0
2014-02-03 09:45:00,46.57,46.74,46.54,46.74,42400.0,32.608,32.7271,32.587,32.7271,42400.0
2014-02-03 09:50:00,46.74,46.88,46.72,46.87,52000.0,32.7271,32.8251,32.7131,32.8181,52000.0
2014-02-03 09:55:00,46.86,46.99,46.86,46.99,50000.0,32.8111,32.9021,32.8111,32.9021,50000.0
2014-02-03 10:00:00,46.97,46.97,46.73,46.85,52400.0,32.8881,32.8881,32.7201,32.8041,52400.0
2014-02-03 10:05:00,46.85,47.09,46.85,47.06,63800.0,32.8041,32.9721,32.8041,32.9511,63800.0
2014-02-03 10:10:00,47.07,47.09,47.01,47.07,50800.0,32.9581,32.9721,32.9161,32.9581,50800.0
2014-02-03 10:15:00,47.07,47.2,47.07,47.1,55800.0,32.9581,33.0492,32.9581,32.9791,55800.0
2014-02-03 10:20:00,47.1,47.22,47.09,47.09,50400.0,32.9791,33.0632,32.9721,32.9721,50400.0
2014-02-03 10:25:00,47.07,47.07,46.88,46.88,22400.0,32.9581,32.9581,32.8251,32.8251,22400.0
2014-02-03 10:30:00,46.84,46.84,46.67,46.68,26400.0,32.7971,32.7971,32.6781,32.6851,26400.0
2014-02-03 10:35:00,46.66,46.77,46.66,46.74,26600.0,32.6711,32.7481,32.6711,32.7271,26600.0
2014-02-03 10:40:00,46.72,46.74,46.69,46.69,67400.0,32.7131,32.7271,32.6921,32.6921,67400.0
2014-02-03 10:45:00,46.7,46.8,46.69,46.77,82800.0,32.6991,32.7691,32.6921,32.7481,82800.0
2014-02-03 10:50:00,46.77,46.8,46.74,46.74,11800.0,32.7481,32.7691,32.7271,32.7271,11800.0
2014-02-03 10:55:00,46.73,46.76,46.7,46.73,24200.0,32.7201,32.7411,32.6991,32.7201,24200.0
2014-02-03 11:00:00,46.71,46.72,46.65,46.67,21000.0,32.7061,32.7131,32.6641,32.6781,21000.0
2014-02-03 11:05:00,46.65,46.67,46.6,46.63,27400.0,32.6641,32.6781,32.629,32.65,27400.0
2014-02-03 11:10:00,46.63,46.67,46.56,46.56,19200.0,32.65,32.6781,32.601,32.601,19200.0
2014-02-03 11:15:00,46.57,46.58,46.52,46.53,21400.0,32.608,32.615,32.573,32.58,21400.0
2014-02-03 11:20:00,46.52,46.58,46.48,46.51,27400.0,32.573,32.615,32.545,32.566,27400.0
2014-02-03 11:25:00,46.5,46.54,46.47,46.48,18200.0,32.559,32.587,32.538,32.545,18200.0
2014-02-03 11:30:00,46.47,46.55,46.44,46.45,17200.0,32.538,32.594,32.517,32.524,17200.0
2014-02-03 11:35:00,46.44,46.45,46.35,46.39,21800.0,32.517,32.524,32.454,32.482,21800.0
2014-02-03 11:40:00,46.39,46.43,46.34,46.34,19200.0,32.482,32.51,32.447,32.447,19200.0
2014-02-03 11:45:00,46.33,46.38,46.29,46.3,12400.0,32.44,32.475,32.412,32.419,12400.0
2014-02-03 11:50:00,46.31,46.37,46.3,46.35,10200.0,32.426,32.468,32.419,32.454,10200.0
2014-02-03 11:55:00,46.35,46.35,46.28,46.28,21800.0,32.454,32.454,32.405,32.405,21800.0
2014-02-03 12:00:00,46.28,46.3,46.19,46.2,8600.0,32.405,32.419,32.342,32.349,8600.0
2014-02-03 12:05:00,46.2,46.31,46.19,46.25,17600.0,32.349,32.426,32.342,32.384,17600.0
2014-02-03 12:10:00,46.24,46.27,46.2,46.24,36400.0,32.377,32.398,32.349,32.377,36400.0
2014-02-03 12:15:00,46.24,46.24,46.16,46.16,11400.0,32.377,32.377,32.321,32.321,11400.0
2014-02-03 12:20:00,46.16,46.21,46.13,46.17,8800.0,32.321,32.356,32.3,32.328,8800.0
2014-02-03 12:25:00,46.16,46.18,46.05,46.1,22800.0,32.321,32.335,32.2439,32.2789,22800.0
2014-02-03 12:30:00,46.11,46.19,46.11,46.17,7400.0,32.2859,32.342,32.2859,32.328,7400.0
2014-02-03 12:35:00,46.18,46.2,46.14,46.14,9600.0,32.335,32.349,32.307,32.307,9600.0
2014-02-03 12:40:00,46.16,46.25,46.16,46.24,10000.0,32.321,32.384,32.321,32.377,10000.0
2014-02-03 12:45:00,46.24,46.24,46.16,46.17,14800.0,32.377,32.377,32.321,32.328,14800.0
2014-02-03 12:50:00,46.15,46.18,46.13,46.17,16800.0,32.314,32.335,32.3,32.328,16800.0
2014-02-03 12:55:00,46.16,46.17,46.1,46.1,18200.0,32.321,32.328,32.2789,32.2789,18200.0
2014-02-03 13:00:00,46.1,46.11,46.06,46.08,6800.0,32.2789,32.2859,32.2509,32.2649,6800.0
2014-02-03 13:05:00,46.07,46.08,46.04,46.05,22200.0,32.2579,32.2649,32.2369,32.2439,22200.0
2014-02-03 13:10:00,46.05,46.09,46.04,46.06,9400.0,32.2439,32.2719,32.2369,32.2509,9400.0
2014-02-03 13:15:00,46.07,46.09,46.05,46.05,11800.0,32.2579,32.2719,32.2439,32.2439,11800.0
2014-02-03 13:20:00,46.06,46.09,46.06,46.08,8800.0,32.2509,32.2719,32.2509,32.2649,8800.0
2014-02-03 13:25:00,46.06,46.07,46.01,46.04,17000.0,32.2509,32.2579,32.2159,32.2369,17000.0
2014-02-03 13:30:00,46.02,46.06,45.97,46.06,24600.0,32.2229,32.2509,32.1879,32.2509,24600.0
2014-02-03 13:35:00,46.02,46.06,45.97,45.99,22200.0,32.2229,32.2509,32.1879,32.2019,22200.0
2014-02-03 13:40:00,45.97,45.98,45.94,45.94,19200.0,32.1879,32.1949,32.1669,32.1669,19200.0
2014-02-03 13:45:00,45.95,45.95,45.85,45.9,21200.0,32.1739,32.1739,32.1039,32.1389,21200.0
2014-02-03 13:50:00,45.9,45.92,45.88,45.92,17600.0,32.1389,32.1529,32.1249,32.1529,17600.0
2014-02-03 13:55:00,45.92,45.94,45.88,45.9,16600.0,32.1529,32.1669,32.1249,32.1389,16600.0
2014-02-03 14:00:00,45.9,45.91,45.88,45.91,11200.0,32.1389,32.1459,32.1249,32.1459,11200.0
2014-02-03 14:05:00,45.92,45.94,45.89,45.92,11600.0,32.1529,32.1669,32.1319,32.1529,11600.0
2014-02-03 14:10:00,45.92,45.99,45.91,45.99,26200.0,32.1529,32.2019,32.1459,32.2019,26200.0
2014-02-03 14:15:00,45.98,46.02,45.96,45.98,21400.0,32.1949,32.2229,32.1809,32.1949,21400.0
2014-02-03 14:20:00,45.97,46.02,45.95,46.0,49400.0,32.1879,32.2229,32.1739,32.2089,49400.0
2014-02-03 14:25:00,46.01,46.06,45.99,46.05,34600.0,32.2159,32.2509,32.2019,32.2439,34600.0
2014-02-03 14:30:00,46.06,46.08,46.0,46.01,27400.0,32.2509,32.2649,32.2089,32.2159,27400.0
2014-02-03 14:35:00,45.99,46.06,45.98,45.98,17000.0,32.2019,32.2509,32.1949,32.1949,17000.0
2014-02-03 14:40:00,45.98,46.04,45.95,45.97,27600.0,32.1949,32.2369,32.1739,32.1879,27600.0
2014-02-03 14:45:00,45.97,45.99,45.96,45.97,24600.0,32.1879,32.2019,32.1809,32.1879,24600.0
2014-02-03 14:50:00,45.98,45.99,45.93,45.97,22400.0,32.1949,32.2019,32.1599,32.1879,22400.0
2014-02-03 14:55:00,45.95,46.01,45.93,45.97,23600.0,32.1739,32.2159,32.1599,32.1879,23600.0
2014-02-03 15:00:00,45.96,46.04,45.96,46.03,24800.0,32.1809,32.2369,32.1809,32.2299,24800.0
2014-02-03 15:05:00,46.03,46.05,45.99,46.04,28800.0,32.2299,32.2439,32.2019,32.2369,28800.0
2014-02-03 15:10:00,46.04,46.04,45.98,46.02,33000.0,32.2369,32.2369,32.1949,32.2229,33000.0
2014-02-03 15:15:00,46.04,46.05,45.96,45.97,24000.0,32.2369,32.2439,32.1809,32.1879,24000.0
2014-02-03 15:20:00,45.97,46.0,45.96,45.97,32800.0,32.1879,32.2089,32.1809,32.1879,32800.0
2014-02-03 15:25:00,45.98,46.02,45.98,46.02,37600.0,32.1949,32.2229,32.1949,32.2229,37600.0
2014-02-03 15:30:00,46.02,46.05,45.97,45.97,48400.0,32.2229,32.2439,32.1879,32.1879,48400.0
2014-02-03 15:35:00,45.98,45.99,45.95,45.95,35800.0,32.1949,32.2019,32.1739,32.1739,35800.0
2014-02-03 15:40:00,45.95,45.97,45.93,45.93,43400.0,32.1739,32.1879,32.1599,32.1599,43400.0
2014-02-03 15:45:00,45.93,45.95,45.88,45.9,85800.0,32.1599,32.1739,32.1249,32.1389,85800.0
2014-02-03 15:50:00,45.91,45.96,45.9,45.96,94800.0,32.1459,32.1809,32.1389,32.1809,94800.0
2014-02-03 15:55:00,45.96,45.99,45.92,45.98,171800.0,32.1809,32.2019,32.1529,32.1949,171800.0
2014-02-04 09:30:00,46.17,46.17,45.58,45.62,56200.0,32.328,32.328,31.9148,31.9429,56200.0
2014-02-04 09:35:00,45.65,45.9,45.62,45.84,27400.0,31.9639,32.1389,31.9429,32.0969,27400.0
2014-02-04 09:40:00,45.83,45.86,45.66,45.68,7800.0,32.0899,32.1109,31.9709,31.9849,7800.0
2014-02-04 09:45:00,45.69,45.77,45.65,45.67,18600.0,31.9919,32.0479,31.9639,31.9779,18600.0
2014-02-04 09:50:00,45.66,45.77,45.65,45.77,8400.0,31.9709,32.0479,31.9639,32.0479,8400.0
2014-02-04 09:55:00,45.75,45.81,45.66,45.69,18400.0,32.0339,32.0759,31.9709,31.9919,18400.0
2014-02-04 10:00:00,45.73,45.75,45.6,45.6,15200.0,32.0199,32.0339,31.9288,31.9288,15200.0
2014-02-04 10:05:00,45.6,45.64,45.49,45.52,14800.0,31.9288,31.9569,31.8518,31.8728,14800.0
2014-02-04 10:10:00,45.52,45.55,45.5,45.51,43200.0,31.8728,31.8938,31.8588,31.8658,43200.0
2014-02-04 10:15:00,45.54,45.59,45.52,45.59,16400.0,31.8868,31.9218,31.8728,31.9218,16400.0
2014-02-04 10:20:00,45.58,45.58,45.52,45.57,16400.0,31.9148,31.9148,31.8728,31.9078,16400.0
2014-02-04 10:25:00,45.56,45.61,45.54,45.56,20400.0,31.9008,31.9358,31.8868,31.9008,20400.0
2014-02-04 10:30:00,45.54,45.66,45.54,45.66,19200.0,31.8868,31.9709,31.8868,31.9709,19200.0
2014-02-04 10:35:00,45.68,45.68,45.63,45.65,64800.0,31.9849,31.9849,31.9499,31.9639,64800.0
2014-02-04 10:40:00,45.65,45.68,45.63,45.63,15600.0,31.9639,31.9849,31.9499,31.9499,15600.0
2014-02-04 10:45:00,45.65,45.66,45.63,45.65,20800.0,31.9639,31.9709,31.9499,31.9639,20800.0
2014-02-04 10:50:00,45.65,45.66,45.62,45.66,16400.0,31.9639,31.9709,31.9429,31.9709,16400.0
2014-02-04 10:55:00,45.65,45.69,45.63,45.66,19000.0,31.9639,31.9919,31.9499,31.9709,19000.0
2014-02-04 11:00:00,45.65,45.76,45.65,45.71,22400.0,31.9639,32.0409,31.9639,32.0059,22400.0
2014-02-04 11:05:00,45.69,45.74,45.67,45.73,21800.0,31.9919,32.0269,31.9779,32.0199,21800.0
2014-02-04 11:10:00,45.72,45.72,45.63,45.65,6800.0,32.0129,32.0129,31.9499,31.9639,6800.0
2014-02-04 11:15:00,45.65,45.66,45.63,45.65,10000.0,31.9639,31.9709,31.9499,31.9639,10000.0
2014-02-04 11:20:00,45.64,45.65,45.58,45.63,20400.0,31.9569,31.9639,31.9148,31.9499,20400.0
2014-02-04 11:25:00,45.62,45.65,45.57,45.6,28600.0,31.9429,31.9639,31.9078,31.9288,28600.0
2014-02-04 11:30:00,45.6,45.62,45.58,45.58,11000.0,31.9288,31.9429,31.9148,31.9148,11000.0
2014-02-04 11:35:00,45.58,45.62,45.57,45.6,23800.0,31.9148,31.9429,31.9078,31.9288,23800.0
2014-02-04 11:40:00,45.6,45.6,45.53,45.58,18000.0,31.9288,31.9288,31.8798,31.9148,18000.0
2014-02-04 11:45:00,45.59,45.6,45.54,45.57,17600.0,31.9218,31.9288,31.8868,31.9078,17600.0
2014-02-04 11:50:00,45.57,45.58,45.54,45.54,29600.0,31.9078,31.9148,31.8868,31.8868,29600.0
2014-02-04 11:55:00,45.55,45.56,45.53,45.55,18400.0,31.8938,31.9008,31.8798,31.8938,18400.0
2014-02-04 12:00:00,45.56,45.62,45.56,45.6,31200.0,31.9008,31.9429,31.9008,31.9288,31200.0
2014-02-04 12:05:00,45.61,45.63,45.6,45.6,14800.0,31.9358,31.9499,31.9288,31.9288,14800.0
2014-02-04 12:10:00,45.62,45.66,45.6,45.63,12400.0,31.9429,31.9709,31.9288,31.9499,12400.0
2014-02-04 12:15:00,45.65,45.67,45.63,45.65,9200.0,31.9639,31.9779,31.9499,31.9639,9200.0
2014-02-04 12:20:00,45.65,45.71,45.65,45.71,17800.0,31.9639,32.0059,31.9639,32.0059,17800.0
2014-02-04 12:25:00,45.72,45.76,45.71,45.72,14200.0,32.0129,32.0409,32.0059,32.0129,14200.0
2014-02-04 12:30:00,45.72,45.75,45.71,45.74,8400.0,32.0129,32.0339,32.0059,32.0269,8400.0
2014-02-04 12:35:00,45.74,45.76,45.69,45.69,7400.0,32.0269,32.0409,31.9919,31.9919,7400.0
2014-02-04 12:40:00,45.7,45.72,45.69,45.72,13000.0,31.9989,32.0129,31.9919,32.0129,13000.0
2014-02-04 12:45:00,45.73,45.76,45.71,45.71,10000.0,32.0199,32.0409,32.0059,32.0059,10000.0
2014-02-04 12:50:00,45.71,45.72,45.68,45.68,11200.0,32.0059,32.0129,31.9849,31.9849,11200.0
2014-02-04 12:55:00,45.67,45.73,45.67,45.71,18800.0,31.9779,32.0199,31.9779,32.0059,18800.0
2014-02-04 13:00:00,45.72,45.73,45.71,45.72,9000.0,32.0129,32.0199,32.0059,32.0129,9000.0
2014-02-04 13:05:00,45.72,45.73,45.71,45.71,4400.0,32.0129,32.0199,32.0059,32.0059,4400.0
2014-02-04 13:10:00,45.71,45.72,45.63,45.63,16000.0,32.0059,32.0129,31.9499,31.9499,16000.0
2014-02-04 13:15:00,45.63,45.66,45.63,45.65,17800.0,31.9499,31.9709,31.9499,31.9639,17800.0
2014-02-04 13:20:00,45.65,45.65,45.59,45.6,16000.0,31.9639,31.9639,31.9218,31.9288,16000.0
2014-02-04 13:25:00,45.6,45.69,45.6,45.65,52000.0,31.9288,31.9919,31.9288,31.9639,52000.0
2014-02-04 13:30:00,45.64,45.65,45.62,45.64,21400.0,31.9569,31.9639,31.9429,31.9569,21400.0
2014-02-04 13:35:00,45.64,45.65,45.58,45.6,69000.0,31.9569,31.9639,31.9148,31.9288,69000.0
2014-02-04 13:40:00,45.62,45.64,45.6,45.63,10400.0,31.9429,31.9569,31.9288,31.9499,10400.0
2014-02-04 13:45:00,45.62,45.62,45.59,45.6,8000.0,31.9429,31.9429,31.9218,31.9288,8000.0
2014-02-04 13:50:00,45.62,45.62,45.53,45.57,18200.0,31.9429,31.9429,31.8798,31.9078,18200.0
2014-02-04 13:55:00,45.58,45.59,45.52,45.52,9600.0,31.9148,31.9218,31.8728,31.8728,9600.0
2014-02-04 14:00:00,45.52,45.55,45.49,45.52,15000.0,31.8728,31.8938,31.8518,31.8728,15000.0
2014-02-04 14:05:00,45.55,45.55,45.51,45.53,22200.0,31.8938,31.8938,31.8658,31.8798,22200.0
2014-02-04 14:10:00,45.54,45.58,45.49,45.58,48200.0,31.8868,31.9148,31.8518,31.9148,48200.0
2014-02-04 14:15:00,45.58,45.58,45.56,45.57,9000.0,31.9148,31.9148,31.9008,31.9078,9000.0
2014-02-04 14:20:00,45.54,45.63,45.54,45.59,8800.0,31.8868,31.9499,31.8868,31.9218,8800.0
2014-02-04 14:25:00,45.59,45.61,45.59,45.6,7200.0,31.9218,31.9358,31.9218,31.9288,7200.0
2014-02-04 14:30:00,45.6,45.63,45.59,45.61,15000.0,31.9288,31.9499,31.9218,31.9358,15000.0
2014-02-04 14:35:00,45.6,45.63,45.6,45.62,11600.0,31.9288,31.9499,31.9288,31.9429,11600.0
2014-02-04 14:40:00,45.62,45.65,45.62,45.62,18400.0,31.9429,31.9639,31.9429,31.9429,18400.0
2014-02-04 14:45:00,45.62,45.65,45.6,45.64,28000.0,31.9429,31.9639,31.9288,31.9569,28000.0
2014-02-04 14:50:00,45.63,45.63,45.62,45.63,12800.0,31.9499,31.9499,31.9429,31.9499,12800.0
2014-02-04 14:55:00,45.63,45.63,45.6,45.6,31200.0,31.9499,31.9499,31.9288,31.9288,31200.0
2014-02-04 15:00:00,45.6,45.63,45.6,45.62,22400.0,31.9288,31.9499,31.9288,31.9429,22400.0
2014-02-04 15:05:00,45.62,45.63,45.61,45.62,20000.0,31.9429,31.9499,31.9358,31.9429,20000.0
2014-02-04 15:10:00,45.63,45.63,45.6,45.6,29200.0,31.9499,31.9499,31.9288,31.9288,29200.0
2014-02-04 15:15:00,45.6,45.6,45.59,45.6,30800.0,31.9288,31.9288,31.9218,31.9288,30800.0
2014-02-04 15:20:00,45.6,45.6,45.56,45.56,29400.0,31.9288,31.9288,31.9008,31.9008,29400.0
2014-02-04 15:25:00,45.55,45.56,45.43,45.43,29000.0,31.8938,31.9008,31.8098,31.8098,29000.0
2014-02-04 15:30:00,45.43,45.5,45.42,45.49,50400.0,31.8098,31.8588,31.8028,31.8518,50400.0
2014-02-04 15:35:00,45.49,45.56,45.48,45.55,47800.0,31.8518,31.9008,31.8448,31.8938,47800.0
2014-02-04 15:40:00,45.56,45.59,45.53,45.56,51000.0,31.9008,31.9218,31.8798,31.9008,51000.0
2014-02-04 15:45:00,45.56,45.58,45.54,45.54,78800.0,31.9008,31.9148,31.8868,31.8868,78800.0
2014-02-04 15:50:00,45.54,45.57,45.52,45.57,112600.0,31.8868,31.9078,31.8728,31.9078,112600.0
2014-02-04 15:55:00,45.56,45.59,45.54,45.56,233000.0,31.9008,31.9218,31.8868,31.9008,233000.0
2014-02-05 09:30:00,45.35,45.36,45.03,45.08,60400.0,31.7538,31.7608,31.5297,31.5647,60400.0
2014-02-05 09:35:00,45.12,45.26,45.09,45.23,21000.0,31.5928,31.6908,31.5717,31.6698,21000.0
2014-02-05 09:40:00,45.24,45.36,45.21,45.36,25200.0,31.6768,31.7608,31.6558,31.7608,25200.0
2014-02-05 09:45:00,45.35,45.4,45.26,45.26,11600.0,31.7538,31.7888,31.6908,31.6908,11600.0
2014-02-05 09:50:00,45.26,45.27,45.18,45.22,8400.0,31.6908,31.6978,31.6348,31.6628,8400.0
2014-02-05 09:55:00,45.2,45.2,45.13,45.16,10400.0,31.6488,31.6488,31.5998,31.6208,10400.0
2014-02-05 10:00:00,45.19,45.38,45.19,45.33,19000.0,31.6418,31.7748,31.6418,31.7398,19000.0
2014-02-05 10:05:00,45.31,45.35,45.27,45.27,13800.0,31.7258,31.7538,31.6978,31.6978,13800.0
2014-02-05 10:10:00,45.28,45.29,45.17,45.21,21000.0,31.7048,31.7118,31.6278,31.6558,21000.0
2014-02-05 10:15:00,45.22,45.23,45.15,45.18,10000.0,31.6628,31.6698,31.6138,31.6348,10000.0
2014-02-05 10:20:00,45.19,45.22,45.17,45.2,9200.0,31.6418,31.6628,31.6278,31.6488,9200.0
2014-02-05 10:25:00,45.22,45.22,45.09,45.13,25000.0,31.6628,31.6628,31.5717,31.5998,25000.0
2014-02-05 10:30:00,45.14,45.23,45.1,45.23,20600.0,31.6068,31.6698,31.5788,31.6698,20600.0
2014-02-05 10:35:00,45.22,45.22,45.14,45.15,9400.0,31.6628,31.6628,31.6068,31.6138,9400.0
2014-02-05 10:40:00,45.15,45.2,45.12,45.14,30400.0,31.6138,31.6488,31.5928,31.6068,30400.0
2014-02-05 10:45:00,45.12,45.15,45.11,45.13,10200.0,31.5928,31.6138,31.5858,31.5998,10200.0
2014-02-05 10:50:00,45.17,45.19,45.13,45.19,38000.0,31.6278,31.6418,31.5998,31.6418,38000.0
2014-02-05 10:55:00,45.17,45.19,45.12,45.13,12000.0,31.6278,31.6418,31.5928,31.5998,12000.0
2014-02-05 11:00:00,45.13,45.13,45.1,45.12,3400.0,31.5998,31.5998,31.5788,31.5928,3400.0
2014-02-05 11:05:00,45.12,45.12,45.08,45.1,9200.0,31.5928,31.5928,31.5647,31.5788,9200.0
2014-02-05 11:10:00,45.09,45.13,45.07,45.13,15400.0,31.5717,31.5998,31.5577,31.5998,15400.0
2014-02-05 11:15:00,45.15,45.17,45.12,45.12,9200.0,31.6138,31.6278,31.5928,31.5928,9200.0
2014-02-05 11:20:00,45.1,45.18,45.1,45.17,22600.0,31.5788,31.6348,31.5788,31.6278,22600.0
2014-02-05 11:25:00,45.16,45.2,45.16,45.19,27400.0,31.6208,31.6488,31.6208,31.6418,27400.0
2014-02-05 11:30:00,45.18,45.2,45.16,45.18,7000.0,31.6348,31.6488,31.6208,31.6348,7000.0
2014-02-05 11:35:00,45.17,45.18,45.15,45.18,13200.0,31.6278,31.6348,31.6138,31.6348,13200.0
2014-02-05 11:40:00,45.19,45.2,45.13,45.18,30200.0,31.6418,31.6488,31.5998,31.6348,30200.0
2014-02-05 11:45:00,45.18,45.19,45.15,45.18,9600.0,31.6348,31.6418,31.6138,31.6348,9600.0
2014-02-05 11:50:00,45.18,45.19,45.16,45.18,10400.0,31.6348,31.6418,31.6208,31.6348,10400.0
2014-02-05 11:55:00,45.18,45.2,45.16,45.18,11200.0,31.6348,31.6488,31.6208,31.6348,11200.0
2014-02-05 12:00:00,45.18,45.19,45.16,45.16,8800.0,31.6348,31.6418,31.6208,31.6208,8800.0
2014-02-05 12:05:00,45.17,45.18,45.13,45.13,8000.0,31.6278,31.6348,31.5998,31.5998,8000.0
2014-02-05 12:10:00,45.13,45.13,45.1,45.12,8800.0,31.5998,31.5998,31.5788,31.5928,8800.0
2014-02-05 12:15:00,45.11,45.17,45.07,45.16,9400.0,31.5858,31.6278,31.5577,31.6208,9400.0
2014-02-05 12:20:00,45.17,45.18,45.13,45.15,15200.0,31.6278,31.6348,31.5998,31.6138,15200.0
2014-02-05 12:25:00,45.16,45.16,45.13,45.13,4600.0,31.6208,31.6208,31.5998,31.5998,4600.0
2014-02-05 12:30:00,45.13,45.16,45.12,45.15,6600.0,31.5998,31.6208,31.5928,31.6138,6600.0
2014-02-05 12:35:00,45.15,45.18,45.14,45.16,17400.0,31.6138,31.6348,31.6068,31.6208,17400.0
2014-02-05 12:40:00,45.15,45.18,45.1,45.17,1003200.0,31.6138,31.6348,31.5788,31.6278,1003200.0
2014-02-05 12:45:00,45.17,45.2,45.15,45.18,8600.0,31.6278,31.6488,31.6138,31.6348,8600.0
2014-02-05 12:50:00,45.2,45.27,45.2,45.26,14600.0,31.6488,31.6978,31.6488,31.6908,14600.0
2014-02-05 12:55:00,45.26,45.29,45.24,45.29,8000.0,31.6908,31.7118,31.6768,31.7118,8000.0
2014-02-05 13:00:00,45.3,45.36,45.3,45.35,11800.0,31.7188,31.7608,31.7188,31.7538,11800.0
2014-02-05 13:05:00,45.36,45.4,45.35,45.4,26600.0,31.7608,31.7888,31.7538,31.7888,26600.0
2014-02-05 13:10:00,45.42,45.42,45.36,45.37,24400.0,31.8028,31.8028,31.7608,31.7678,24400.0
2014-02-05 13:15:00,45.38,45.42,45.37,45.42,10800.0,31.7748,31.8028,31.7678,31.8028,10800.0
2014-02-05 13:20:00,45.41,45.42,45.4,45.41,6600.0,31.7958,31.8028,31.7888,31.7958,6600.0
2014-02-05 13:25:00,45.42,45.42,45.34,45.34,11400.0,31.8028,31.8028,31.7468,31.7468,11400.0
2014-02-05 13:30:00,45.35,45.37,45.33,45.33,10000.0,31.7538,31.7678,31.7398,31.7398,10000.0
2014-02-05 13:35:00,45.33,45.34,45.32,45.32,27200.0,31.7398,31.7468,31.7328,31.7328,27200.0
2014-02-05 13:40:00,45.33,45.35,45.3,45.3,15600.0,31.7398,31.7538,31.7188,31.7188,15600.0
2014-02-05 13:45:00,45.28,45.3,45.27,45.29,11800.0,31.7048,31.7188,31.6978,31.7118,11800.0
2014-02-05 13:50:00,45.28,45.31,45.28,45.28,14200.0,31.7048,31.7258,31.7048,31.7048,14200.0
2014-02-05 13:55:00,45.28,45.3,45.27,45.27,7400.0,31.7048,31.7188,31.6978,31.6978,7400.0
2014-02-05 14:00:00,45.27,45.33,45.27,45.3,11400.0,31.6978,31.7398,31.6978,31.7188,11400.0
2014-02-05 14:05:00,45.29,45.32,45.27,45.27,20000.0,31.7118,31.7328,31.6978,31.6978,20000.0
2014-02-05 14:10:00,45.28,45.3,45.23,45.25,10200.0,31.7048,31.7188,31.6698,31.6838,10200.0
2014-02-05 14:15:00,45.24,45.24,45.2,45.21,18800.0,31.6768,31.6768,31.6488,31.6558,18800.0
2014-02-05 14:20:00,45.21,45.23,45.21,45.21,33400.0,31.6558,31.6698,31.6558,31.6558,33400.0
2014-02-05 14:25:00,45.21,45.26,45.21,45.26,21400.0,31.6558,31.6908,31.6558,31.6908,21400.0
2014-02-05 14:30:00,45.27,45.34,45.25,45.33,42000.0,31.6978,31.7468,31.6838,31.7398,42000.0
2014-02-05 14:35:00,45.34,45.34,45.26,45.29,25600.0,31.7468,31.7468,31.6908,31.7118,25600.0
2014-02-05 14:40:00,45.29,45.32,45.28,45.32,6400.0,31.7118,31.7328,31.7048,31.7328,6400.0
2014-02-05 14:45:00,45.32,45.35,45.31,45.35,12400.0,31.7328,31.7538,31.7258,31.7538,12400.0
2014-02-05 14:50:00,45.35,45.38,45.35,45.35,41600.0,31.7538,31.7748,31.7538,31.7538,41600.0
2014-02-05 14:55:00,45.35,45.36,45.34,45.35,15800.0,31.7538,31.7608,31.7468,31.7538,15800.0
2014-02-05 15:00:00,45.35,45.38,45.34,45.34,13400.0,31.7538,31.7748,31.7468,31.7468,13400.0
2014-02-05 15:05:00,45.33,45.37,45.33,45.35,15200.0,31.7398,31.7678,31.7398,31.7538,15200.0
2014-02-05 15:10:00,45.35,45.35,45.32,45.33,24600.0,31.7538,31.7538,31.7328,31.7398,24600.0
2014-02-05 15:15:00,45.33,45.34,45.31,45.32,17000.0,31.7398,31.7468,31.7258,31.7328,17000.0
2014-02-05 15:20:00,45.33,45.34,45.32,45.34,16400.0,31.7398,31.7468,31.7328,31.7468,16400.0
2014-02-05 15:25:00,45.33,45.34,45.32,45.33,29800.0,31.7398,31.7468,31.7328,31.7398,29800.0
2014-02-05 15:30:00,45.33,45.34,45.31,45.33,33600.0,31.7398,31.7468,31.7258,31.7398,33600.0
2014-02-05 15:35:00,45.33,45.33,45.27,45.28,37000.0,31.7398,31.7398,31.6978,31.7048,37000.0
2014-02-05 15:40:00,45.28,45.29,45.24,45.26,56800.0,31.7048,31.7118,31.6768,31.6908,56800.0
2014-02-05 15:45:00,45.26,45.28,45.25,45.27,170200.0,31.6908,31.7048,31.6838,31.6978,170200.0
2014-02-05 15:50:00,45.27,45.3,45.23,45.24,68000.0,31.6978,31.7188,31.6698,31.6768,68000.0
2014-02-05 15:55:00,45.24,45.26,45.21,45.25,81800.0,31.6768,31.6908,31.6558,31.6838,81800.0
2014-02-06 09:30:00,45.19,45.27,45.01,45.1,48600.0,31.6418,31.6978,31.5157,31.5788,48600.0
2014-02-06 09:35:00,45.11,45.13,44.94,44.94,34400.0,31.5858,31.5998,31.4667,31.4667,34400.0
2014-02-06 09:40:00,44.94,45.08,44.94,45.03,26000.0,31.4667,31.5647,31.4667,31.5297,26000.0
2014-02-06 09:45:00,45.02,45.18,45.01,45.15,20600.0,31.5227,31.6348,31.5157,31.6138,20600.0
2014-02-06 09:50:00,45.14,45.14,45.07,45.09,5600.0,31.6068,31.6068,31.5577,31.5717,5600.0
2014-02-06 09:55:00,45.12,45.22,45.1,45.18,13200.0,31.5928,31.6628,31.5788,31.6348,13200.0
2014-02-06 10:00:00,45.19,45.22,45.1,45.21,58200.0,31.6418,31.6628,31.5788,31.6558,58200.0
2014-02-06 10:05:00,45.21,45.24,45.16,45.21,16000.0,31.6558,31.6768,31.6208,31.6558,16000.0
2014-02-06 10:10:00,45.21,45.26,45.15,45.16,20600.0,31.6558,31.6908,31.6138,31.6208,20600.0
2014-02-06 10:15:00,45.15,45.16,45.09,45.1,22600.0,31.6138,31.6208,31.5717,31.5788,22600.0
2014-02-06 10:20:00,45.09,45.09,45.05,45.09,19400.0,31.5717,31.5717,31.5437,31.5717,19400.0
2014-02-06 10:25:00,45.08,45.1,45.05,45.07,7400.0,31.5647,31.5788,31.5437,31.5577,7400.0
2014-02-06 10:30:00,45.04,45.12,45.04,45.09,581600.0,31.5367,31.5928,31.5367,31.5717,581600.0
2014-02-06 10:35:00,45.1,45.13,45.09,45.12,13600.0,31.5788,31.5998,31.5717,31.5928,13600.0
2014-02-06 10:40:00,45.13,45.18,45.11,45.16,12200.0,31.5998,31.6348,31.5858,31.6208,12200.0
2014-02-06 10:45:00,45.15,45.22,45.13,45.16,25000.0,31.6138,31.6628,31.5998,31.6208,25000.0
2014-02-06 10:50:00,45.2,45.23,45.18,45.23,6000.0,31.6488,31.6698,31.6348,31.6698,6000.0
2014-02-06 10:55:00,45.24,45.27,45.18,45.21,10000.0,31.6768,31.6978,31.6348,31.6558,10000.0
2014-02-06 11:00:00,45.23,45.29,45.21,45.26,12600.0,31.6698,31.7118,31.6558,31.6908,12600.0
2014-02-06 11:05:00,45.26,45.32,45.26,45.3,11400.0,31.6908,31.7328,31.6908,31.7188,11400.0
2014-02-06 11:10:00,45.29,45.33,45.27,45.32,10200.0,31.7118,31.7398,31.6978,31.7328,10200.0
2014-02-06 11:15:00,45.32,45.34,45.29,45.29,37000.0,31.7328,31.7468,31.7118,31.7118,37000.0
2014-02-06 11:20:00,45.29,45.36,45.29,45.35,9600.0,31.7118,31.7608,31.7118,31.7538,9600.0
2014-02-06 11:25:00,45.35,45.41,45.35,45.41,18600.0,31.7538,31.7958,31.7538,31.7958,18600.0
2014-02-06 11:30:00,45.42,45.49,45.42,45.47,17400.0,31.8028,31.8518,31.8028,31.8378,17400.0
2014-02-06 11:35:00,45.49,45.5,45.47,45.47,8200.0,31.8518,31.8588,31.8378,31.8378,8200.0
2014-02-06 11:40:00,45.48,45.56,45.48,45.55,10000.0,31.8448,31.9008,31.8448,31.8938,10000.0
2014-02-06 11:45:00,45.55,45.6,45.54,45.6,8200.0,31.8938,31.9288,31.8868,31.9288,8200.0
2014-02-06 11:50:00,45.61,45.62,45.56,45.56,17800.0,31.9358,31.9429,31.9008,31.9008,17800.0
2014-02-06 11:55:00,45.56,45.6,45.55,45.59,10200.0,31.9008,31.9288,31.8938,31.9218,10200.0
2014-02-06 12:00:00,45.58,45.6,45.57,45.6,3000.0,31.9148,31.9288,31.9078,31.9288,3000.0
2014-02-06 12:05:00,45.6,45.63,45.6,45.63,17000.0,31.9288,31.9499,31.9288,31.9499,17000.0
2014-02-06 12:10:00,45.63,45.65,45.62,45.65,17200.0,31.9499,31.9639,31.9429,31.9639,17200.0
2014-02-06 12:15:00,45.64,45.69,45.64,45.67,4200.0,31.9569,31.9919,31.9569,31.9779,4200.0
2014-02-06 12:20:00,45.67,45.71,45.65,45.71,7200.0,31.9779,32.0059,31.9639,32.0059,7200.0
2014-02-06 12:25:00,45.71,45.72,45.7,45.72,5200.0,32.0059,32.0129,31.9989,32.0129,5200.0
2014-02-06 12:30:00,45.72,45.72,45.63,45.63,6800.0,32.0129,32.0129,31.9499,31.9499,6800.0
2014-02-06 12:35:00,45.62,45.62,45.57,45.6,18200.0,31.9429,31.9429,31.9078,31.9288,18200.0
2014-02-06 12:40:00,45.62,45.66,45.62,45.65,5600.0,31.9429,31.9709,31.9429,31.9639,5600.0
2014-02-06 12:45:00,45.65,45.65,45.59,45.6,3800.0,31.9639,31.9639,31.9218,31.9288,3800.0
2014-02-06 12:50:00,45.6,45.64,45.6,45.63,9400.0,31.9288,31.9569,31.9288,31.9499,9400.0
2014-02-06 12:55:00,45.63,45.68,45.62,45.65,42800.0,31.9499,31.9849,31.9429,31.9639,42800.0
2014-02-06 13:00:00,45.64,45.64,45.6,45.63,7200.0,31.9569,31.9569,31.9288,31.9499,7200.0
2014-02-06 13:05:00,45.63,45.64,45.59,45.62,6600.0,31.9499,31.9569,31.9218,31.9429,6600.0
2014-02-06 13:10:00,45.62,45.62,45.59,45.59,5000.0,31.9429,31.9429,31.9218,31.9218,5000.0
2014-02-06 13:15:00,45.59,45.59,45.46,45.47,13400.0,31.9218,31.9218,31.8308,31.8378,13400.0
2014-02-06 13:20:00,45.47,45.51,45.46,45.47,13200.0,31.8378,31.8658,31.8308,31.8378,13200.0
2014-02-06 13:25:00,45.47,45.49,45.43,45.43,8600.0,31.8378,31.8518,31.8098,31.8098,8600.0
2014-02-06 13:30:00,45.45,45.47,45.41,45.46,10200.0,31.8238,31.8378,31.7958,31.8308,10200.0
2014-02-06 13:35:00,45.45,45.47,45.42,45.43,21400.0,31.8238,31.8378,31.8028,31.8098,21400.0
2014-02-06 13:40:00,45.44,45.46,45.44,45.46,6000.0,31.8168,31.8308,31.8168,31.8308,6000.0
2014-02-06 13:45:00,45.46,45.49,45.46,45.48,3400.0,31.8308,31.8518,31.8308,31.8448,3400.0
2014-02-06 13:50:00,45.48,45.49,45.47,45.47,7000.0,31.8448,31.8518,31.8378,31.8378,7000.0
2014-02-06 13:55:00,45.48,45.48,45.47,45.48,3800.0,31.8448,31.8448,31.8378,31.8448,3800.0
2014-02-06 14:00:00,45.49,45.52,45.48,45.52,6200.0,31.8518,31.8728,31.8448,31.8728,6200.0
2014-02-06 14:05:00,45.52,45.52,45.5,45.52,7600.0,31.8728,31.8728,31.8588,31.8728,7600.0
2014-02-06 14:10:00,45.51,45.56,45.51,45.54,11000.0,31.8658,31.9008,31.8658,31.8868,11000.0
2014-02-06 14:15:00,45.54,45.57,45.52,45.56,13400.0,31.8868,31.9078,31.8728,31.9008,13400.0
2014-02-06 14:20:00,45.55,45.62,45.55,45.62,9000.0,31.8938,31.9429,31.8938,31.9429,9000.0
2014-02-06 14:25:00,45.62,45.62,45.58,45.6,14000.0,31.9429,31.9429,31.9148,31.9288,14000.0
2014-02-06 14:30:00,45.6,45.62,45.54,45.54,19200.0,31.9288,31.9429,31.8868,31.8868,19200.0
2014-02-06 14:35:00,45.54,45.54,45.51,45.52,17400.0,31.8868,31.8868,31.8658,31.8728,17400.0
2014-02-06 14:40:00,45.52,45.56,45.52,45.52,5200.0,31.8728,31.9008,31.8728,31.8728,5200.0
2014-02-06 14:45:00,45.53,45.55,45.52,45.54,8800.0,31.8798,31.8938,31.8728,31.8868,8800.0
2014-02-06 14:50:00,45.55,45.57,45.54,45.54,6600.0,31.8938,31.9078,31.8868,31.8868,6600.0
2014-02-06 14:55:00,45.54,45.54,45.5,45.52,19600.0,31.8868,31.8868,31.8588,31.8728,19600.0
2014-02-06 15:00:00,45.51,45.57,45.49,45.57,15200.0,31.8658,31.9078,31.8518,31.9078,15200.0
2014-02-06 15:05:00,45.57,45.59,45.51,45.52,38800.0,31.9078,31.9218,31.8658,31.8728,38800.0
2014-02-06 15:10:00,45.51,45.54,45.49,45.52,8200.0,31.8658,31.8868,31.8518,31.8728,8200.0
2014-02-06 15:15:00,45.54,45.57,45.52,45.56,7200.0,31.8868,31.9078,31.8728,31.9008,7200.0
2014-02-06 15:20:00,45.57,45.57,45.52,45.54,9000.0,31.9078,31.9078,31.8728,31.8868,9000.0
2014-02-06 15:25:00,45.53,45.57,45.53,45.56,7400.0,31.8798,31.9078,31.8798,31.9008,7400.0
2014-02-06 15:30:00,45.56,45.56,45.52,45.52,9000.0,31.9008,31.9008,31.8728,31.8728,9000.0
2014-02-06 15:35:00,45.52,45.56,45.52,45.53,16600.0,31.8728,31.9008,31.8728,31.8798,16600.0
2014-02-06 15:40:00,45.53,45.57,45.53,45.57,44000.0,31.8798,31.9078,31.8798,31.9078,44000.0
2014-02-06 15:45:00,45.56,45.59,45.54,45.55,16000.0,31.9008,31.9218,31.8868,31.8938,16000.0
2014-02-06 15:50:00,45.55,45.58,45.55,45.56,27000.0,31.8938,31.9148,31.8938,31.9008,27000.0
2014-02-06 15:55:00,45.56,45.63,45.55,45.61,67400.0,31.9008,31.9499,31.8938,31.9358,67400.0
2014-02-07 09:30:00,45.78,45.89,45.43,45.88,39600.0,32.0549,32.1319,31.8098,32.1249,39600.0
2014-02-07 09:35:00,45.85,45.98,45.79,45.93,56800.0,32.1039,32.1949,32.0619,32.1599,56800.0
2014-02-07 09:40:00,45.92,46.0,45.9,45.97,5800.0,32.1529,32.2089,32.1389,32.1879,5800.0
2014-02-07 09:45:00,46.0,46.3,46.0,46.19,58400.0,32.2089,32.419,32.2089,32.342,58400.0
2014-02-07 09:50:00,46.19,46.24,46.11,46.17,15600.0,32.342,32.377,32.2859,32.328,15600.0
2014-02-07 09:55:00,46.12,46.16,46.09,46.1,16200.0,32.2929,32.321,32.2719,32.2789,16200.0
2014-02-07 10:00:00,46.12,46.15,46.01,46.01,23400.0,32.2929,32.314,32.2159,32.2159,23400.0
2014-02-07 10:05:00,45.99,46.02,45.92,45.97,20000.0,32.2019,32.2229,32.1529,32.1879,20000.0
2014-02-07 10:10:00,45.98,45.99,45.91,45.92,4600.0,32.1949,32.2019,32.1459,32.1529,4600.0
2014-02-07 10:15:00,45.85,45.97,45.85,45.95,14800.0,32.1039,32.1879,32.1039,32.1739,14800.0
2014-02-07 10:20:00,45.94,45.96,45.89,45.92,10800.0,32.1669,32.1809,32.1319,32.1529,10800.0
2014-02-07 10:25:00,45.92,46.02,45.92,46.01,23400.0,32.1529,32.2229,32.1529,32.2159,23400.0
2014-02-07 10:30:00,46.02,46.04,46.0,46.01,18000.0,32.2229,32.2369,32.2089,32.2159,18000.0
2014-02-07 10:35:00,46.01,46.01,45.98,46.0,8600.0,32.2159,32.2159,32.1949,32.2089,8600.0
2014-02-07 10:40:00,45.99,45.99,45.94,45.95,6800.0,32.2019,32.2019,32.1669,32.1739,6800.0
2014-02-07 10:45:00,45.93,45.98,45.93,45.97,60400.0,32.1599,32.1949,32.1599,32.1879,60400.0
2014-02-07 10:50:00,45.98,45.99,45.96,45.96,17800.0,32.1949,32.2019,32.1809,32.1809,17800.0
2014-02-07 10:55:00,45.97,46.0,45.97,45.98,17000.0,32.1879,32.2089,32.1879,32.1949,17000.0
2014-02-07 11:00:00,45.98,45.98,45.92,45.92,55600.0,32.1949,32.1949,32.1529,32.1529,55600.0
2014-02-07 11:05:00,45.9,45.95,45.9,45.94,5600.0,32.1389,32.1739,32.1389,32.1669,5600.0
2014-02-07 11:10:00,45.93,45.95,45.92,45.94,8200.0,32.1599,32.1739,32.1529,32.1669,8200.0
2014-02-07 11:15:00,45.95,45.98,45.95,45.97,5800.0,32.1739,32.1949,32.1739,32.1879,5800.0
2014-02-07 11:20:00,45.97,46.01,45.97,45.97,11600.0,32.1879,32.2159,32.1879,32.1879,11600.0
2014-02-07 11:25:00,45.97,45.97,45.96,45.97,50600.0,32.1879,32.1879,32.1809,32.1879,50600.0
2014-02-07 11:30:00,45.96,46.07,45.96,46.06,38800.0,32.1809,32.2579,32.1809,32.2509,38800.0
2014-02-07 11:35:00,46.06,46.08,46.05,46.07,4800.0,32.2509,32.2649,32.2439,32.2579,4800.0
2014-02-07 11:40:00,46.07,46.13,46.07,46.13,58000.0,32.2579,32.3,32.2579,32.3,58000.0
2014-02-07 11:45:00,46.12,46.21,46.1,46.21,40800.0,32.2929,32.356,32.2789,32.356,40800.0
2014-02-07 11:50:00,46.21,46.22,46.16,46.17,15600.0,32.356,32.363,32.321,32.328,15600.0
2014-02-07 11:55:00,46.16,46.16,46.13,46.13,11200.0,32.321,32.321,32.3,32.3,11200.0
2014-02-07 12:00:00,46.13,46.13,46.05,46.05,10800.0,32.3,32.3,32.2439,32.2439,10800.0
2014-02-07 12:05:00,46.06,46.07,46.02,46.05,61400.0,32.2509,32.2579,32.2229,32.2439,61400.0
2014-02-07 12:10:00,46.05,46.07,46.03,46.07,49600.0,32.2439,32.2579,32.2299,32.2579,49600.0
2014-02-07 12:15:00,46.06,46.09,46.06,46.09,4000.0,32.2509,32.2719,32.2509,32.2719,4000.0
2014-02-07 12:20:00,46.08,46.12,46.08,46.12,1600.0,32.2649,32.2929,32.2649,32.2929,1600.0
2014-02-07 12:25:00,46.13,46.13,46.12,46.12,6600.0,32.3,32.3,32.2929,32.2929,6600.0
2014-02-07 12:30:00,46.11,46.12,46.08,46.08,10200.0,32.2859,32.2929,32.2649,32.2649,10200.0
2014-02-07 12:35:00,46.07,46.1,46.06,46.09,11000.0,32.2579,32.2789,32.2509,32.2719,11000.0
2014-02-07 12:40:00,46.08,46.1,46.07,46.09,9600.0,32.2649,32.2789,32.2579,32.2719,9600.0
2014-02-07 12:45:00,46.1,46.1,46.06,46.06,10200.0,32.2789,32.2789,32.2509,32.2509,10200.0
2014-02-07 12:50:00,46.06,46.07,46.04,46.05,17200.0,32.2509,32.2579,32.2369,32.2439,17200.0
2014-02-07 12:55:00,46.06,46.06,46.04,46.05,11400.0,32.2509,32.2509,32.2369,32.2439,11400.0
2014-02-07 13:00:00,46.04,46.08,46.04,46.07,6600.0,32.2369,32.2649,32.2369,32.2579,6600.0
2014-02-07 13:05:00,46.06,46.09,46.05,46.06,6400.0,32.2509,32.2719,32.2439,32.2509,6400.0
2014-02-07 13:10:00,46.07,46.09,46.06,46.07,12600.0,32.2579,32.2719,32.2509,32.2579,12600.0
2014-02-07 13:15:00,46.07,46.07,46.05,46.05,7600.0,32.2579,32.2579,32.2439,32.2439,7600.0
2014-02-07 13:20:00,46.04,46.04,46.02,46.02,5800.0,32.2369,32.2369,32.2229,32.2229,5800.0
2014-02-07 13:25:00,46.02,46.05,46.01,46.04,10800.0,32.2229,32.2439,32.2159,32.2369,10800.0
2014-02-07 13:30:00,46.03,46.05,46.02,46.05,6400.0,32.2299,32.2439,32.2229,32.2439,6400.0
2014-02-07 13:35:00,46.04,46.04,46.02,46.03,5600.0,32.2369,32.2369,32.2229,32.2299,5600.0
2014-02-07 13:40:00,46.04,46.06,46.04,46.05,36400.0,32.2369,32.2509,32.2369,32.2439,36400.0
2014-02-07 13:45:00,46.05,46.07,46.05,46.05,8400.0,32.2439,32.2579,32.2439,32.2439,8400.0
2014-02-07 13:50:00,46.06,46.08,46.04,46.05,6400.0,32.2509,32.2649,32.2369,32.2439,6400.0
2014-02-07 13:55:00,46.05,46.09,46.05,46.07,20800.0,32.2439,32.2719,32.2439,32.2579,20800.0
2014-02-07 14:00:00,46.08,46.1,46.05,46.1,33200.0,32.2649,32.2789,32.2439,32.2789,33200.0
2014-02-07 14:05:00,46.1,46.1,46.07,46.08,18400.0,32.2789,32.2789,32.2579,32.2649,18400.0
2014-02-07 14:10:00,46.07,46.08,46.05,46.05,3000.0,32.2579,32.2649,32.2439,32.2439,3000.0
2014-02-07 14:15:00,46.04,46.04,46.02,46.02,4000.0,32.2369,32.2369,32.2229,32.2229,4000.0
2014-02-07 14:20:00,46.02,46.05,46.02,46.03,4200.0,32.2229,32.2439,32.2229,32.2299,4200.0
2014-02-07 14:25:00,46.04,46.04,46.0,46.0,3000.0,32.2369,32.2369,32.2089,32.2089,3000.0
2014-02-07 14:30:00,46.0,46.01,45.94,45.94,8000.0,32.2089,32.2159,32.1669,32.1669,8000.0
2014-02-07 14:35:00,45.96,46.0,45.95,46.0,12000.0,32.1809,32.2089,32.1739,32.2089,12000.0
2014-02-07 14:40:00,46.01,46.02,45.99,46.02,10000.0,32.2159,32.2229,32.2019,32.2229,10000.0
2014-02-07 14:45:00,46.01,46.02,45.99,46.0,7200.0,32.2159,32.2229,32.2019,32.2089,7200.0
2014-02-07 14:50:00,45.99,45.99,45.97,45.99,7600.0,32.2019,32.2019,32.1879,32.2019,7600.0
2014-02-07 14:55:00,45.99,46.02,45.99,46.01,6400.0,32.2019,32.2229,32.2019,32.2159,6400.0
2014-02-07 15:00:00,46.01,46.07,46.0,46.06,31600.0,32.2159,32.2579,32.2089,32.2509,31600.0
2014-02-07 15:05:00,46.06,46.06,46.04,46.04,13200.0,32.2509,32.2509,32.2369,32.2369,13200.0
2014-02-07 15:10:00,46.04,46.05,46.03,46.04,12400.0,32.2369,32.2439,32.2299,32.2369,12400.0
2014-02-07 15:15:00,46.05,46.05,46.02,46.02,13800.0,32.2439,32.2439,32.2229,32.2229,13800.0
2014-02-07 15:20:00,46.02,46.04,46.01,46.03,13800.0,32.2229,32.2369,32.2159,32.2299,13800.0
2014-02-07 15:25:00,46.02,46.05,46.02,46.03,20400.0,32.2229,32.2439,32.2229,32.2299,20400.0
2014-02-07 15:30:00,46.05,46.06,46.03,46.04,23600.0,32.2439,32.2509,32.2299,32.2369,23600.0
2014-02-07 15:35:00,46.04,46.06,46.04,46.05,29800.0,32.2369,32.2509,32.2369,32.2439,29800.0
2014-02-07 15:40:00,46.05,46.06,46.03,46.06,39400.0,32.2439,32.2509,32.2299,32.2509,39400.0
2014-02-07 15:45:00,46.07,46.13,46.07,46.09,47400.0,32.2579,32.3,32.2579,32.2719,47400.0
2014-02-07 15:50:00,46.08,46.12,46.07,46.12,54000.0,32.2649,32.2929,32.2579,32.2929,54000.0
2014-02-07 15:55:00,46.12,46.13,46.1,46.1,110000.0,32.2929,32.3,32.2789,32.2789,110000.0
2014-02-10 09:30:00,46.02,46.11,45.77,46.01,47800.0,32.2229,32.2859,32.0479,32.2159,47800.0
2014-02-10 09:35:00,46.01,46.05,45.87,46.0,19400.0,32.2159,32.2439,32.1179,32.2089,19400.0
2014-02-10 09:40:00,45.98,46.02,45.88,45.94,52800.0,32.1949,32.2229,32.1249,32.1669,52800.0
2014-02-10 09:45:00,45.93,46.03,45.92,45.97,30200.0,32.1599,32.2299,32.1529,32.1879,30200.0
2014-02-10 09:50:00,45.96,46.06,45.95,46.05,14600.0,32.1809,32.2509,32.1739,32.2439,14600.0
2014-02-10 09:55:00,46.04,46.06,46.02,46.03,17000.0,32.2369,32.2509,32.2229,32.2299,17000.0
2014-02-10 10:00:00,46.05,46.16,46.04,46.12,32800.0,32.2439,32.321,32.2369,32.2929,32800.0
2014-02-10 10:05:00,46.13,46.2,46.08,46.08,42000.0,32.3,32.349,32.2649,32.2649,42000.0
2014-02-10 10:10:00,46.09,46.17,46.09,46.15,23200.0,32.2719,32.328,32.2719,32.314,23200.0
2014-02-10 10:15:00,46.15,46.15,46.08,46.1,8800.0,32.314,32.314,32.2649,32.2789,8800.0
2014-02-10 10:20:00,46.07,46.11,46.06,46.07,15000.0,32.2579,32.2859,32.2509,32.2579,15000.0
2014-02-10 10:25:00,46.07,46.09,46.03,46.09,14000.0,32.2579,32.2719,32.2299,32.2719,14000.0
2014-02-10 10:30:00,46.09,46.1,46.04,46.06,16400.0,32.2719,32.2789,32.2369,32.2509,16400.0
2014-02-10 10:35:00,46.05,46.06,46.01,46.06,22000.0,32.2439,32.2509,32.2159,32.2509,22000.0
2014-02-10 10:40:00,46.06,46.1,46.05,46.08,10200.0,32.2509,32.2789,32.2439,32.2649,10200.0
2014-02-10 10:45:00,46.09,46.15,46.07,46.15,14200.0,32.2719,32.314,32.2579,32.314,14200.0
2014-02-10 10:50:00,46.13,46.21,46.12,46.21,33600.0,32.3,32.356,32.2929,32.356,33600.0
2014-02-10 10:55:00,46.2,46.22,46.16,46.2,50400.0,32.349,32.363,32.321,32.349,50400.0
2014-02-10 11:00:00,46.19,46.19,46.13,46.17,18800.0,32.342,32.342,32.3,32.328,18800.0
2014-02-10 11:05:00,46.15,46.21,46.15,46.17,16000.0,32.314,32.356,32.314,32.328,16000.0
2014-02-10 11:10:00,46.18,46.21,46.17,46.19,24800.0,32.335,32.356,32.328,32.342,24800.0
2014-02-10 11:15:00,46.2,46.21,46.16,46.17,8800.0,32.349,32.356,32.321,32.328,8800.0
2014-02-10 11:20:00,46.19,46.2,46.16,46.18,10800.0,32.342,32.349,32.321,32.335,10800.0
2014-02-10 11:25:00,46.18,46.18,46.15,46.17,14000.0,32.335,32.335,32.314,32.328,14000.0
2014-02-10 11:30:00,46.16,46.17,46.15,46.16,9000.0,32.321,32.328,32.314,32.321,9000.0
2014-02-10 11:35:00,46.16,46.18,46.13,46.13,25200.0,32.321,32.335,32.3,32.3,25200.0
2014-02-10 11:40:00,46.16,46.17,46.13,46.13,26200.0,32.321,32.328,32.3,32.3,26200.0
2014-02-10 11:45:00,46.12,46.14,46.12,46.13,12800.0,32.2929,32.307,32.2929,32.3,12800.0
2014-02-10 11:50:00,46.14,46.15,46.12,46.13,15000.0,32.307,32.314,32.2929,32.3,15000.0
2014-02-10 11:55:00,46.13,46.13,46.12,46.13,20200.0,32.3,32.3,32.2929,32.3,20200.0
2014-02-10 12:00:00,46.13,46.13,46.11,46.13,7600.0,32.3,32.3,32.2859,32.3,7600.0
2014-02-10 12:05:00,46.13,46.13,46.12,46.12,6200.0,32.3,32.3,32.2929,32.2929,6200.0
2014-02-10 12:10:00,46.13,46.13,46.11,46.11,15600.0,32.3,32.3,32.2859,32.2859,15600.0
2014-02-10 12:15:00,46.12,46.13,46.11,46.12,12600.0,32.2929,32.3,32.2859,32.2929,12600.0
2014-02-10 12:20:00,46.12,46.13,46.1,46.12,42800.0,32.2929,32.3,32.2789,32.2929,42800.0
2014-02-10 12:25:00,46.11,46.13,46.1,46.1,12600.0,32.2859,32.3,32.2789,32.2789,12600.0
2014-02-10 12:30:00,46.1,46.1,46.09,46.09,5400.0,32.2789,32.2789,32.2719,32.2719,5400.0
2014-02-10 12:35:00,46.09,46.12,46.09,46.12,18400.0,32.2719,32.2929,32.2719,32.2929,18400.0
2014-02-10 12:40:00,46.12,46.13,46.11,46.12,28600.0,32.2929,32.3,32.2859,32.2929,28600.0
2014-02-10 12:45:00,46.12,46.13,46.11,46.12,46800.0,32.2929,32.3,32.2859,32.2929,46800.0
2014-02-10 12:50:00,46.12,46.13,46.11,46.12,7200.0,32.2929,32.3,32.2859,32.2929,7200.0
2014-02-10 12:55:00,46.12,46.16,46.12,46.15,38000.0,32.2929,32.321,32.2929,32.314,38000.0
2014-02-10 13:00:00,46.15,46.24,46.15,46.24,8600.0,32.314,32.377,32.314,32.377,8600.0
2014-02-10 13:05:00,46.26,46.32,46.26,46.3,33000.0,32.391,32.433,32.391,32.419,33000.0
2014-02-10 13:10:00,46.3,46.35,46.3,46.33,16000.0,32.419,32.454,32.419,32.44,16000.0
2014-02-10 13:15:00,46.34,46.34,46.29,46.29,22200.0,32.447,32.447,32.412,32.412,22200.0
2014-02-10 13:20:00,46.29,46.3,46.25,46.25,13400.0,32.412,32.419,32.384,32.384,13400.0
2014-02-10 13:25:00,46.25,46.26,46.24,46.26,11400.0,32.384,32.391,32.377,32.391,11400.0
2014-02-10 13:30:00,46.25,46.26,46.23,46.24,13000.0,32.384,32.391,32.37,32.377,13000.0
2014-02-10 13:35:00,46.24,46.26,46.24,46.26,12000.0,32.377,32.391,32.377,32.391,12000.0
2014-02-10 13:40:00,46.24,46.26,46.24,46.26,21000.0,32.377,32.391,32.377,32.391,21000.0
2014-02-10 13:45:00,46.26,46.27,46.24,46.26,11800.0,32.391,32.398,32.377,32.391,11800.0
2014-02-10 13:50:00,46.25,46.26,46.24,46.24,12200.0,32.384,32.391,32.377,32.377,12200.0
2014-02-10 13:55:00,46.25,46.26,46.24,46.26,13400.0,32.384,32.391,32.377,32.391,13400.0
2014-02-10 14:00:00,46.24,46.27,46.24,46.25,13800.0,32.377,32.398,32.377,32.384,13800.0
2014-02-10 14:05:00,46.26,46.27,46.24,46.26,23400.0,32.391,32.398,32.377,32.391,23400.0
2014-02-10 14:10:00,46.25,46.35,46.25,46.34,16800.0,32.384,32.454,32.384,32.447,16800.0
2014-02-10 14:15:00,46.34,46.38,46.34,46.37,9600.0,32.447,32.475,32.447,32.468,9600.0
2014-02-10 14:20:00,46.37,46.39,46.35,46.38,21200.0,32.468,32.482,32.454,32.475,21200.0
2014-02-10 14:25:00,46.38,46.4,46.38,46.38,10600.0,32.475,32.489,32.475,32.475,10600.0
2014-02-10 14:30:00,46.38,46.44,46.38,46.42,29800.0,32.475,32.517,32.475,32.503,29800.0
2014-02-10 14:35:00,46.42,46.45,46.4,46.42,15600.0,32.503,32.524,32.489,32.503,15600.0
2014-02-10 14:40:00,46.43,46.43,46.37,46.37,21600.0,32.51,32.51,32.468,32.468,21600.0
2014-02-10 14:45:00,46.38,46.38,46.36,46.38,17400.0,32.475,32.475,32.461,32.475,17400.0
2014-02-10 14:50:00,46.37,46.38,46.36,46.38,12600.0,32.468,32.475,32.461,32.475,12600.0
2014-02-10 14:55:00,46.38,46.38,46.37,46.38,9400.0,32.475,32.475,32.468,32.475,9400.0
2014-02-10 15:00:00,46.37,46.38,46.36,46.37,14800.0,32.468,32.475,32.461,32.468,14800.0
2014-02-10 15:05:00,46.37,46.38,46.37,46.38,14200.0,32.468,32.475,32.468,32.475,14200.0
2014-02-10 15:10:00,46.38,46.38,46.37,46.38,13400.0,32.475,32.475,32.468,32.475,13400.0
2014-02-10 15:15:00,46.38,46.38,46.37,46.38,19200.0,32.475,32.475,32.468,32.475,19200.0
2014-02-10 15:20:00,46.38,46.38,46.37,46.37,21000.0,32.475,32.475,32.468,32.468,21000.0
2014-02-10 15:25:00,46.37,46.38,46.33,46.34,45200.0,32.468,32.475,32.44,32.447,45200.0
2014-02-10 15:30:00,46.34,46.34,46.3,46.31,96600.0,32.447,32.447,32.419,32.426,96600.0
2014-02-10 15:35:00,46.31,46.4,46.3,46.3,143400.0,32.426,32.489,32.419,32.419,143400.0
2014-02-10 15:40:00,46.3,46.31,46.28,46.29,91200.0,32.419,32.426,32.405,32.412,91200.0
2014-02-10 15:45:00,46.29,46.29,46.24,46.25,102400.0,32.412,32.412,32.377,32.384,102400.0
2014-02-10 15:50:00,46.26,46.26,46.24,46.25,140800.0,32.391,32.391,32.377,32.384,140800.0
2014-02-10 15:55:00,46.25,46.35,46.25,46.35,131600.0,32.384,32.454,32.384,32.454,131600.0
2014-02-11 09:30:00,46.34,46.47,46.32,46.41,42600.0,32.447,32.538,32.433,32.496,42600.0
2014-02-11 09:35:00,46.48,46.49,46.33,46.38,22000.0,32.545,32.552,32.44,32.475,22000.0
2014-02-11 09:40:00,46.38,46.47,46.32,46.46,16000.0,32.475,32.538,32.433,32.531,16000.0
2014-02-11 09:45:00,46.46,46.53,46.44,46.48,22600.0,32.531,32.58,32.517,32.545,22600.0
2014-02-11 09:50:00,46.48,46.52,46.4,46.47,30000.0,32.545,32.573,32.489,32.538,30000.0
2014-02-11 09:55:00,46.47,46.48,46.43,46.44,13000.0,32.538,32.545,32.51,32.517,13000.0
2014-02-11 10:00:00,46.44,47.17,46.43,46.85,533000.0,32.517,33.0282,32.51,32.8041,533000.0
2014-02-11 10:05:00,46.83,46.85,46.56,46.66,142600.0,32.7901,32.8041,32.601,32.6711,142600.0
2014-02-11 10:10:00,46.66,46.67,46.55,46.57,114800.0,32.6711,32.6781,32.594,32.608,114800.0
2014-02-11 10:15:00,46.57,46.67,46.51,46.64,152400.0,32.608,32.6781,32.566,32.657,152400.0
2014-02-11 10:20:00,46.65,46.77,46.62,46.71,75800.0,32.6641,32.7481,32.643,32.7061,75800.0
2014-02-11 10:25:00,46.73,46.77,46.6,46.6,53200.0,32.7201,32.7481,32.629,32.629,53200.0
2014-02-11 10:30:00,46.6,46.63,46.59,46.61,27800.0,32.629,32.65,32.622,32.636,27800.0
2014-02-11 10:35:00,46.62,46.66,46.62,46.65,59200.0,32.643,32.6711,32.643,32.6641,59200.0
2014-02-11 10:40:00,46.65,46.68,46.65,46.67,23400.0,32.6641,32.6851,32.6641,32.6781,23400.0
2014-02-11 10:45:00,46.68,46.68,46.63,46.63,48200.0,32.6851,32.6851,32.65,32.65,48200.0
2014-02-11 10:50:00,46.66,46.66,46.57,46.57,64400.0,32.6711,32.6711,32.608,32.608,64400.0
2014-02-11 10:55:00,46.58,46.61,46.47,46.54,71400.0,32.615,32.636,32.538,32.587,71400.0
2014-02-11 11:00:00,46.53,46.57,46.51,46.56,47400.0,32.58,32.608,32.566,32.601,47400.0
2014-02-11 11:05:00,46.56,46.63,46.49,46.5,59800.0,32.601,32.65,32.552,32.559,59800.0
2014-02-11 11:10:00,46.49,46.51,46.43,46.49,43000.0,32.552,32.566,32.51,32.552,43000.0
2014-02-11 11:15:00,46.5,46.52,46.49,46.52,80200.0,32.559,32.573,32.552,32.573,80200.0
2014-02-11 11:20:00,46.51,46.63,46.51,46.63,34600.0,32.566,32.65,32.566,32.65,34600.0
2014-02-11 11:25:00,46.63,46.63,46.52,46.58,157200.0,32.65,32.65,32.573,32.615,157200.0
2014-02-11 11:30:00,46.6,46.78,46.6,46.78,28400.0,32.629,32.7551,32.629,32.7551,28400.0
2014-02-11 11:35:00,46.76,46.84,46.74,46.8,46200.0,32.7411,32.7971,32.7271,32.7691,46200.0
2014-02-11 11:40:00,46.83,46.85,46.8,46.8,17000.0,32.7901,32.8041,32.7691,32.7691,17000.0
2014-02-11 11:45:00,46.8,46.87,46.79,46.83,17000.0,32.7691,32.8181,32.7621,32.7901,17000.0
2014-02-11 11:50:00,46.84,46.88,46.83,46.87,25400.0,32.7971,32.8251,32.7901,32.8181,25400.0
2014-02-11 11:55:00,46.91,46.91,46.85,46.85,15000.0,32.8461,32.8461,32.8041,32.8041,15000.0
2014-02-11 12:00:00,46.87,46.87,46.81,46.81,16600.0,32.8181,32.8181,32.7761,32.7761,16600.0
2014-02-11 12:05:00,46.83,46.83,46.79,46.79,9400.0,32.7901,32.7901,32.7621,32.7621,9400.0
2014-02-11 12:10:00,46.8,46.85,46.78,46.85,21000.0,32.7691,32.8041,32.7551,32.8041,21000.0
2014-02-11 12:15:00,46.83,46.83,46.75,46.78,16400.0,32.7901,32.7901,32.7341,32.7551,16400.0
2014-02-11 12:20:00,46.77,46.8,46.77,46.8,7000.0,32.7481,32.7691,32.7481,32.7691,7000.0
2014-02-11 12:25:00,46.81,46.85,46.79,46.82,12600.0,32.7761,32.8041,32.7621,32.7831,12600.0
2014-02-11 12:30:00,46.84,46.88,46.83,46.85,21200.0,32.7971,32.8251,32.7901,32.8041,21200.0
2014-02-11 12:35:00,46.85,46.85,46.77,46.78,74400.0,32.8041,32.8041,32.7481,32.7551,74400.0
2014-02-11 12:40:00,46.79,46.85,46.78,46.8,100800.0,32.7621,32.8041,32.7551,32.7691,100800.0
2014-02-11 12:45:00,46.81,46.81,46.75,46.79,235400.0,32.7761,32.7761,32.7341,32.7621,235400.0
2014-02-11 12:50:00,46.79,46.92,46.79,46.92,35800.0,32.7621,32.8531,32.7621,32.8531,35800.0
2014-02-11 12:55:00,46.92,46.95,46.88,46.88,89000.0,32.8531,32.8741,32.8251,32.8251,89000.0
2014-02-11 13:00:00,46.88,46.91,46.82,46.83,54800.0,32.8251,32.8461,32.7831,32.7901,54800.0
2014-02-11 13:05:00,46.82,46.95,46.8,46.93,139800.0,32.7831,32.8741,32.7691,32.8601,139800.0
2014-02-11 13:10:00,46.92,47.08,46.91,47.06,134400.0,32.8531,32.9651,32.8461,32.9511,134400.0
2014-02-11 13:15:00,47.07,47.08,47.04,47.05,20600.0,32.9581,32.9651,32.9371,32.9441,20600.0
2014-02-11 13:20:00,47.05,47.1,47.05,47.1,29600.0,32.9441,32.9791,32.9441,32.9791,29600.0
2014-02-11 13:25:00,47.08,47.13,47.08,47.1,22200.0,32.9651,33.0001,32.9651,32.9791,22200.0
2014-02-11 13:30:00,47.1,47.1,47.04,47.07,20800.0,32.9791,32.9791,32.9371,32.9581,20800.0
2014-02-11 13:35:00,47.08,47.08,47.02,47.02,9600.0,32.9651,32.9651,32.9231,32.9231,9600.0
2014-02-11 13:40:00,47.04,47.05,47.02,47.04,18000.0,32.9371,32.9441,32.9231,32.9371,18000.0
2014-02-11 13:45:00,47.03,47.09,47.03,47.04,21800.0,32.9301,32.9721,32.9301,32.9371,21800.0
2014-02-11 13:50:00,47.05,47.05,46.99,46.99,14600.0,32.9441,32.9441,32.9021,32.9021,14600.0
2014-02-11 13:55:00,46.99,47.02,46.99,47.0,15000.0,32.9021,32.9231,32.9021,32.9091,15000.0
2014-02-11 14:00:00,46.99,47.01,46.97,46.98,11400.0,32.9021,32.9161,32.8881,32.8951,11400.0
2014-02-11 14:05:00,46.99,47.02,46.98,47.02,19000.0,32.9021,32.9231,32.8951,32.9231,19000.0
2014-02-11 14:10:00,47.02,47.03,46.99,46.99,10600.0,32.9231,32.9301,32.9021,32.9021,10600.0
2014-02-11 14:15:00,46.97,46.97,46.93,46.93,15000.0,32.8881,32.8881,32.8601,32.8601,15000.0
2014-02-11 14:20:00,46.94,46.98,46.94,46.98,31400.0,32.8671,32.8951,32.8671,32.8951,31400.0
2014-02-11 14:25:00,46.96,46.96,46.91,46.92,9000.0,32.8811,32.8811,32.8461,32.8531,9000.0
2014-02-11 14:30:00,46.92,46.95,46.92,46.92,30200.0,32.8531,32.8741,32.8531,32.8531,30200.0
2014-02-11 14:35:00,46.93,46.95,46.88,46.88,25800.0,32.8601,32.8741,32.8251,32.8251,25800.0
2014-02-11 14:40:00,46.88,46.92,46.88,46.9,30800.0,32.8251,32.8531,32.8251,32.8391,30800.0
2014-02-11 14:45:00,46.9,46.93,46.9,46.91,25600.0,32.8391,32.8601,32.8391,32.8461,25600.0
2014-02-11 14:50:00,46.9,46.91,46.87,46.88,44800.0,32.8391,32.8461,32.8181,32.8251,44800.0
2014-02-11 14:55:00,46.88,46.88,46.85,46.88,50400.0,32.8251,32.8251,32.8041,32.8251,50400.0
2014-02-11 15:00:00,46.88,46.88,46.84,46.85,33600.0,32.8251,32.8251,32.7971,32.8041,33600.0
2014-02-11 15:05:00,46.84,46.85,46.74,46.75,107800.0,32.7971,32.8041,32.7271,32.7341,107800.0
2014-02-11 15:10:00,46.75,46.76,46.74,46.75,41000.0,32.7341,32.7411,32.7271,32.7341,41000.0
2014-02-11 15:15:00,46.75,46.91,46.74,46.91,34600.0,32.7341,32.8461,32.7271,32.8461,34600.0
2014-02-11 15:20:00,46.92,46.92,46.89,46.9,22600.0,32.8531,32.8531,32.8321,32.8391,22600.0
2014-02-11 15:25:00,46.9,46.95,46.9,46.95,38600.0,32.8391,32.8741,32.8391,32.8741,38600.0
2014-02-11 15:30:00,46.95,46.96,46.91,46.91,29400.0,32.8741,32.8811,32.8461,32.8461,29400.0
2014-02-11 15:35:00,46.91,46.92,46.88,46.88,43400.0,32.8461,32.8531,32.8251,32.8251,43400.0
2014-02-11 15:40:00,46.88,46.88,46.82,46.85,75800.0,32.8251,32.8251,32.7831,32.8041,75800.0
2014-02-11 15:45:00,46.84,46.85,46.81,46.82,91600.0,32.7971,32.8041,32.7761,32.7831,91600.0
2014-02-11 15:50:00,46.82,46.83,46.77,46.79,124800.0,32.7831,32.7901,32.7481,32.7621,124800.0
2014-02-11 15:55:00,46.79,46.8,46.74,46.75,205400.0,32.7621,32.7691,32.7271,32.7341,205400.0
2014-02-12 09:30:00,46.35,46.46,46.06,46.31,278400.0,32.454,32.531,32.2509,32.426,278400.0
2014-02-12 09:35:00,46.31,46.37,46.23,46.37,120600.0,32.426,32.468,32.37,32.468,120600.0
2014-02-12 09:40:00,46.38,46.63,46.38,46.63,76200.0,32.475,32.65,32.475,32.65,76200.0
2014-02-12 09:45:00,46.61,46.73,46.59,46.71,133200.0,32.636,32.7201,32.622,32.7061,133200.0
2014-02-12 09:50:00,46.7,46.71,46.41,46.48,80000.0,32.6991,32.7061,32.496,32.545,80000.0
2014-02-12 09:55:00,46.52,46.69,46.52,46.67,43600.0,32.573,32.6921,32.573,32.6781,43600.0
2014-02-12 10:00:00,46.68,46.72,46.6,46.6,34200.0,32.6851,32.7131,32.629,32.629,34200.0
2014-02-12 10:05:00,46.62,46.62,46.48,46.48,86600.0,32.643,32.643,32.545,32.545,86600.0
2014-02-12 10:10:00,46.48,46.49,46.44,46.44,115800.0,32.545,32.552,32.517,32.517,115800.0
2014-02-12 10:15:00,46.44,46.47,46.4,46.42,47200.0,32.517,32.538,32.489,32.503,47200.0
2014-02-12 10:20:00,46.43,46.44,46.36,46.4,69200.0,32.51,32.517,32.461,32.489,69200.0
2014-02-12 10:25:00,46.4,46.47,46.39,46.47,54000.0,32.489,32.538,32.482,32.538,54000.0
2014-02-12 10:30:00,46.48,46.52,46.45,46.46,41800.0,32.545,32.573,32.524,32.531,41800.0
2014-02-12 10:35:00,46.47,46.52,46.45,46.48,37400.0,32.538,32.573,32.524,32.545,37400.0
2014-02-12 10:40:00,46.48,46.52,46.48,46.51,68400.0,32.545,32.573,32.545,32.566,68400.0
2014-02-12 10:45:00,46.5,46.51,46.4,46.42,77600.0,32.559,32.566,32.489,32.503,77600.0
2014-02-12 10:50:00,46.43,46.47,46.42,46.43,55000.0,32.51,32.538,32.503,32.51,55000.0
2014-02-12 10:55:00,46.43,46.44,46.34,46.38,114000.0,32.51,32.517,32.447,32.475,114000.0
2014-02-12 11:00:00,46.38,46.41,46.31,46.32,48800.0,32.475,32.496,32.426,32.433,48800.0
2014-02-12 11:05:00,46.32,46.33,46.29,46.31,60600.0,32.433,32.44,32.412,32.426,60600.0
2014-02-12 11:10:00,46.31,46.37,46.31,46.37,53200.0,32.426,32.468,32.426,32.468,53200.0
2014-02-12 11:15:00,46.37,46.42,46.37,46.39,29600.0,32.468,32.503,32.468,32.482,29600.0
2014-02-12 11:20:00,46.4,46.43,46.36,46.43,37000.0,32.489,32.51,32.461,32.51,37000.0
2014-02-12 11:25:00,46.42,46.43,46.37,46.37,37200.0,32.503,32.51,32.468,32.468,37200.0
2014-02-12 11:30:00,46.37,46.37,46.3,46.32,45600.0,32.468,32.468,32.419,32.433,45600.0
2014-02-12 11:35:00,46.33,46.37,46.3,46.33,36600.0,32.44,32.468,32.419,32.44,36600.0
2014-02-12 11:40:00,46.35,46.38,46.24,46.25,40200.0,32.454,32.475,32.377,32.384,40200.0
2014-02-12 11:45:00,46.25,46.27,46.22,46.23,37200.0,32.384,32.398,32.363,32.37,37200.0
2014-02-12 11:50:00,46.23,46.23,46.2,46.22,56600.0,32.37,32.37,32.349,32.363,56600.0
2014-02-12 11:55:00,46.23,46.27,46.23,46.27,41400.0,32.37,32.398,32.37,32.398,41400.0
2014-02-12 12:00:00,46.27,46.3,46.24,46.25,73600.0,32.398,32.419,32.377,32.384,73600.0
2014-02-12 12:05:00,46.25,46.33,46.25,46.32,44400.0,32.384,32.44,32.384,32.433,44400.0
2014-02-12 12:10:00,46.32,46.33,46.27,46.27,17400.0,32.433,32.44,32.398,32.398,17400.0
2014-02-12 12:15:00,46.27,46.27,46.22,46.23,46400.0,32.398,32.398,32.363,32.37,46400.0
2014-02-12 12:20:00,46.22,46.24,46.2,46.23,18800.0,32.363,32.377,32.349,32.37,18800.0
2014-02-12 12:25:00,46.24,46.3,46.24,46.3,35800.0,32.377,32.419,32.377,32.419,35800.0
2014-02-12 12:30:00,46.32,46.35,46.32,46.35,21400.0,32.433,32.454,32.433,32.454,21400.0
2014-02-12 12:35:00,46.34,46.4,46.34,46.38,39000.0,32.447,32.489,32.447,32.475,39000.0
2014-02-12 12:40:00,46.38,46.4,46.32,46.33,45200.0,32.475,32.489,32.433,32.44,45200.0
2014-02-12 12:45:00,46.33,46.35,46.27,46.28,19800.0,32.44,32.454,32.398,32.405,19800.0
2014-02-12 12:50:00,46.27,46.29,46.23,46.25,46000.0,32.398,32.412,32.37,32.384,46000.0
2014-02-12 12:55:00,46.24,46.28,46.21,46.21,41600.0,32.377,32.405,32.356,32.356,41600.0
2014-02-12 13:00:00,46.2,46.27,46.16,46.25,59400.0,32.349,32.398,32.321,32.384,59400.0
2014-02-12 13:05:00,46.27,46.28,46.21,46.21,25400.0,32.398,32.405,32.356,32.356,25400.0
2014-02-12 13:10:00,46.21,46.21,46.19,46.21,29600.0,32.356,32.356,32.342,32.356,29600.0
2014-02-12 13:15:00,46.2,46.3,46.19,46.3,25600.0,32.349,32.419,32.342,32.419,25600.0
2014-02-12 13:20:00,46.3,46.38,46.3,46.38,21000.0,32.419,32.475,32.419,32.475,21000.0
2014-02-12 13:25:00,46.38,46.38,46.29,46.32,32200.0,32.475,32.475,32.412,32.433,32200.0
2014-02-12 13:30:00,46.31,46.38,46.31,46.38,20200.0,32.426,32.475,32.426,32.475,20200.0
2014-02-12 13:35:00,46.38,46.38,46.35,46.38,25000.0,32.475,32.475,32.454,32.475,25000.0
2014-02-12 13:40:00,46.38,46.38,46.31,46.33,26200.0,32.475,32.475,32.426,32.44,26200.0
2014-02-12 13:45:00,46.33,46.35,46.33,46.35,12200.0,32.44,32.454,32.44,32.454,12200.0
2014-02-12 13:50:00,46.35,46.37,46.22,46.33,55800.0,32.454,32.468,32.363,32.44,55800.0
2014-02-12 13:55:00,46.32,46.38,46.32,46.37,62400.0,32.433,32.475,32.433,32.468,62400.0
2014-02-12 14:00:00,46.37,46.37,46.3,46.32,27800.0,32.468,32.468,32.419,32.433,27800.0
2014-02-12 14:05:00,46.32,46.35,46.32,46.35,23200.0,32.433,32.454,32.433,32.454,23200.0
2014-02-12 14:10:00,46.35,46.35,46.22,46.23,36200.0,32.454,32.454,32.363,32.37,36200.0
2014-02-12 14:15:00,46.22,46.24,46.2,46.24,82600.0,32.363,32.377,32.349,32.377,82600.0
2014-02-12 14:20:00,46.23,46.26,46.21,46.22,30400.0,32.37,32.391,32.356,32.363,30400.0
2014-02-12 14:25:00,46.22,46.22,46.12,46.13,51200.0,32.363,32.363,32.2929,32.3,51200.0
2014-02-12 14:30:00,46.13,46.19,46.12,46.15,32800.0,32.3,32.342,32.2929,32.314,32800.0
2014-02-12 14:35:00,46.15,46.2,46.15,46.16,14800.0,32.314,32.349,32.314,32.321,14800.0
2014-02-12 14:40:00,46.16,46.16,46.07,46.11,62400.0,32.321,32.321,32.2579,32.2859,62400.0
2014-02-12 14:45:00,46.13,46.18,46.12,46.12,25600.0,32.3,32.335,32.2929,32.2929,25600.0
2014-02-12 14:50:00,46.13,46.15,46.12,46.15,32800.0,32.3,32.314,32.2929,32.314,32800.0
2014-02-12 14:55:00,46.15,46.16,46.13,46.13,35000.0,32.314,32.321,32.3,32.3,35000.0
2014-02-12 15:00:00,46.13,46.18,46.13,46.18,36000.0,32.3,32.335,32.3,32.335,36000.0
2014-02-12 15:05:00,46.17,46.17,46.09,46.11,93000.0,32.328,32.328,32.2719,32.2859,93000.0
2014-02-12 15:10:00,46.12,46.18,46.12,46.18,45400.0,32.2929,32.335,32.2929,32.335,45400.0
2014-02-12 15:15:00,46.19,46.21,46.13,46.13,79400.0,32.342,32.356,32.3,32.3,79400.0
2014-02-12 15:20:00,46.13,46.13,46.09,46.13,58000.0,32.3,32.3,32.2719,32.3,58000.0
2014-02-12 15:25:00,46.13,46.14,46.08,46.1,57800.0,32.3,32.307,32.2649,32.2789,57800.0
2014-02-12 15:30:00,46.09,46.1,46.07,46.09,130800.0,32.2719,32.2789,32.2579,32.2719,130800.0
2014-02-12 15:35:00,46.09,46.12,46.09,46.12,76400.0,32.2719,32.2929,32.2719,32.2929,76400.0
2014-02-12 15:40:00,46.11,46.18,46.11,46.15,72400.0,32.2859,32.335,32.2859,32.314,72400.0
2014-02-12 15:45:00,46.16,46.18,46.14,46.15,87800.0,32.321,32.335,32.307,32.314,87800.0
2014-02-12 15:50:00,46.16,46.17,46.11,46.13,133200.0,32.321,32.328,32.2859,32.3,133200.0
2014-02-12 15:55:00,46.13,46.23,46.13,46.22,183800.0,32.3,32.37,32.3,32.363,183800.0
2014-02-13 09:30:00,46.01,46.18,45.89,46.17,60000.0,32.2159,32.335,32.1319,32.328,60000.0
2014-02-13 09:35:00,46.2,46.23,46.12,46.15,49400.0,32.349,32.37,32.2929,32.314,49400.0
2014-02-13 09:40:00,46.13,46.19,46.1,46.16,48800.0,32.3,32.342,32.2789,32.321,48800.0
2014-02-13 09:45:00,46.16,46.2,46.1,46.2,26800.0,32.321,32.349,32.2789,32.349,26800.0
2014-02-13 09:50:00,46.22,46.27,46.13,46.22,50800.0,32.363,32.398,32.3,32.363,50800.0
2014-02-13 09:55:00,46.2,46.24,46.18,46.22,35800.0,32.349,32.377,32.335,32.363,35800.0
2014-02-13 10:00:00,46.22,46.27,46.19,46.23,89400.0,32.363,32.398,32.342,32.37,89400.0
2014-02-13 10:05:00,46.23,46.25,46.18,46.19,45800.0,32.37,32.384,32.335,32.342,45800.0
2014-02-13 10:10:00,46.2,46.25,46.17,46.2,63000.0,32.349,32.384,32.328,32.349,63000.0
2014-02-13 10:15:00,46.2,46.29,46.2,46.24,53600.0,32.349,32.412,32.349,32.377,53600.0
2014-02-13 10:20:00,46.25,46.25,46.19,46.21,42800.0,32.384,32.384,32.342,32.356,42800.0
2014-02-13 10:25:00,46.2,46.26,46.2,46.25,61400.0,32.349,32.391,32.349,32.384,61400.0
2014-02-13 10:30:00,46.25,46.26,46.2,46.2,51000.0,32.384,32.391,32.349,32.349,51000.0
2014-02-13 10:35:00,46.2,46.24,46.2,46.21,48200.0,32.349,32.377,32.349,32.356,48200.0
2014-02-13 10:40:00,46.21,46.22,46.19,46.2,23800.0,32.356,32.363,32.342,32.349,23800.0
2014-02-13 10:45:00,46.2,46.21,46.15,46.15,22000.0,32.349,32.356,32.314,32.314,22000.0
2014-02-13 10:50:00,46.17,46.21,46.12,46.17,45400.0,32.328,32.356,32.2929,32.328,45400.0
2014-02-13 10:55:00,46.17,46.2,46.11,46.16,23800.0,32.328,32.349,32.2859,32.321,23800.0
2014-02-13 11:00:00,46.16,46.17,46.1,46.1,48200.0,32.321,32.328,32.2789,32.2789,48200.0
2014-02-13 11:05:00,46.1,46.1,46.08,46.1,23400.0,32.2789,32.2789,32.2649,32.2789,23400.0
2014-02-13 11:10:00,46.09,46.14,46.08,46.14,39600.0,32.2719,32.307,32.2649,32.307,39600.0
2014-02-13 11:15:00,46.14,46.19,46.13,46.17,45200.0,32.307,32.342,32.3,32.328,45200.0
2014-02-13 11:20:00,46.17,46.2,46.16,46.19,47200.0,32.328,32.349,32.321,32.342,47200.0
2014-02-13 11:25:00,46.18,46.22,46.18,46.19,24400.0,32.335,32.363,32.335,32.342,24400.0
2014-02-13 11:30:00,46.19,46.24,46.18,46.18,30000.0,32.342,32.377,32.335,32.335,30000.0
2014-02-13 11:35:00,46.18,46.19,46.18,46.18,34600.0,32.335,32.342,32.335,32.335,34600.0
2014-02-13 11:40:00,46.19,46.22,46.18,46.2,24200.0,32.342,32.363,32.335,32.349,24200.0
2014-02-13 11:45:00,46.19,46.2,46.18,46.18,35000.0,32.342,32.349,32.335,32.335,35000.0
2014-02-13 11:50:00,46.19,46.2,46.18,46.18,17000.0,32.342,32.349,32.335,32.335,17000.0
2014-02-13 11:55:00,46.18,46.21,46.17,46.19,33600.0,32.335,32.356,32.328,32.342,33600.0
2014-02-13 12:00:00,46.19,46.2,46.16,46.16,36200.0,32.342,32.349,32.321,32.321,36200.0
2014-02-13 12:05:00,46.16,46.17,46.12,46.13,63200.0,32.321,32.328,32.2929,32.3,63200.0
2014-02-13 12:10:00,46.12,46.19,46.12,46.14,23400.0,32.2929,32.342,32.2929,32.307,23400.0
2014-02-13 12:15:00,46.13,46.15,46.09,46.09,39200.0,32.3,32.314,32.2719,32.2719,39200.0
2014-02-13 12:20:00,46.1,46.13,46.1,46.1,16000.0,32.2789,32.3,32.2789,32.2789,16000.0
2014-02-13 12:25:00,46.09,46.13,46.07,46.13,18200.0,32.2719,32.3,32.2579,32.3,18200.0
2014-02-13 12:30:00,46.12,46.13,46.08,46.08,25800.0,32.2929,32.3,32.2649,32.2649,25800.0
2014-02-13 12:35:00,46.08,46.08,46.06,46.07,47600.0,32.2649,32.2649,32.2509,32.2579,47600.0
2014-02-13 12:40:00,46.08,46.13,46.08,46.13,22200.0,32.2649,32.3,32.2649,32.3,22200.0
2014-02-13 12:45:00,46.13,46.2,46.13,46.19,16000.0,32.3,32.349,32.3,32.342,16000.0
2014-02-13 12:50:00,46.19,46.23,46.19,46.21,32600.0,32.342,32.37,32.342,32.356,32600.0
2014-02-13 12:55:00,46.21,46.21,46.16,46.17,14200.0,32.356,32.356,32.321,32.328,14200.0
2014-02-13 13:00:00,46.17,46.19,46.15,46.19,15000.0,32.328,32.342,32.314,32.342,15000.0
2014-02-13 13:05:00,46.19,46.24,46.18,46.24,18600.0,32.342,32.377,32.335,32.377,18600.0
2014-02-13 13:10:00,46.24,46.29,46.24,46.27,30400.0,32.377,32.412,32.377,32.398,30400.0
2014-02-13 13:15:00,46.27,46.35,46.27,46.32,25800.0,32.398,32.454,32.398,32.433,25800.0
2014-02-13 13:20:00,46.32,46.35,46.32,46.34,19000.0,32.433,32.454,32.433,32.447,19000.0
2014-02-13 13:25:00,46.34,46.34,46.26,46.28,33800.0,32.447,32.447,32.391,32.405,33800.0
2014-02-13 13:30:00,46.27,46.29,46.25,46.26,15600.0,32.398,32.412,32.384,32.391,15600.0
2014-02-13 13:35:00,46.26,46.28,46.26,46.27,35000.0,32.391,32.405,32.391,32.398,35000.0
2014-02-13 13:40:00,46.27,46.4,46.27,46.4,110200.0,32.398,32.489,32.398,32.489,110200.0
2014-02-13 13:45:00,46.41,46.42,46.39,46.41,25600.0,32.496,32.503,32.482,32.496,25600.0
2014-02-13 13:50:00,46.41,46.41,46.37,46.38,42600.0,32.496,32.496,32.468,32.475,42600.0
2014-02-13 13:55:00,46.38,46.38,46.35,46.35,12000.0,32.475,32.475,32.454,32.454,12000.0
2014-02-13 14:00:00,46.34,46.38,46.34,46.37,20800.0,32.447,32.475,32.447,32.468,20800.0
2014-02-13 14:05:00,46.37,46.4,46.36,46.38,23000.0,32.468,32.489,32.461,32.475,23000.0
2014-02-13 14:10:00,46.38,46.42,46.38,46.38,37800.0,32.475,32.503,32.475,32.475,37800.0
2014-02-13 14:15:00,46.4,46.42,46.37,46.37,17800.0,32.489,32.503,32.468,32.468,17800.0
2014-02-13 14:20:00,46.37,46.37,46.35,46.35,15400.0,32.468,32.468,32.454,32.454,15400.0
2014-02-13 14:25:00,46.35,46.35,46.27,46.29,21000.0,32.454,32.454,32.398,32.412,21000.0
2014-02-13 14:30:00,46.29,46.35,46.29,46.34,15600.0,32.412,32.454,32.412,32.447,15600.0
2014-02-13 14:35:00,46.34,46.37,46.34,46.34,23400.0,32.447,32.468,32.447,32.447,23400.0
2014-02-13 14:40:00,46.34,46.38,46.34,46.37,18600.0,32.447,32.475,32.447,32.468,18600.0
2014-02-13 14:45:00,46.37,46.37,46.35,46.35,10200.0,32.468,32.468,32.454,32.454,10200.0
2014-02-13 14:50:00,46.35,46.41,46.35,46.4,17800.0,32.454,32.496,32.454,32.489,17800.0
2014-02-13 14:55:00,46.41,46.41,46.38,46.41,17800.0,32.496,32.496,32.475,32.496,17800.0
2014-02-13 15:00:00,46.41,46.42,46.4,46.4,14400.0,32.496,32.503,32.489,32.489,14400.0
2014-02-13 15:05:00,46.4,46.44,46.4,46.43,23600.0,32.489,32.517,32.489,32.51,23600.0
2014-02-13 15:10:00,46.43,46.43,46.41,46.41,20000.0,32.51,32.51,32.496,32.496,20000.0
2014-02-13 15:15:00,46.42,46.43,46.38,46.38,50400.0,32.503,32.51,32.475,32.475,50400.0
2014-02-13 15:20:00,46.38,46.39,46.37,46.38,16400.0,32.475,32.482,32.468,32.475,16400.0
2014-02-13 15:25:00,46.39,46.39,46.37,46.38,42200.0,32.482,32.482,32.468,32.475,42200.0
2014-02-13 15:30:00,46.38,46.41,46.38,46.41,29000.0,32.475,32.496,32.475,32.496,29000.0
2014-02-13 15:35:00,46.41,46.44,46.4,46.41,32800.0,32.496,32.517,32.489,32.496,32800.0
2014-02-13 15:40:00,46.41,46.44,46.41,46.44,39000.0,32.496,32.517,32.496,32.517,39000.0
2014-02-13 15:45:00,46.44,46.47,46.37,46.39,108000.0,32.517,32.538,32.468,32.482,108000.0
2014-02-13 15:50:00,46.4,46.47,46.4,46.46,75200.0,32.489,32.538,32.489,32.531,75200.0
2014-02-13 15:55:00,46.47,46.47,46.42,46.44,107000.0,32.538,32.538,32.503,32.517,107000.0
2014-02-14 09:30:00,46.47,46.47,46.2,46.21,30200.0,32.538,32.538,32.349,32.356,30200.0
2014-02-14 09:35:00,46.25,46.4,46.22,46.24,18600.0,32.384,32.489,32.363,32.377,18600.0
2014-02-14 09:40:00,46.23,46.35,46.23,46.31,16400.0,32.37,32.454,32.37,32.426,16400.0
2014-02-14 09:45:00,46.3,46.35,46.27,46.32,7400.0,32.419,32.454,32.398,32.433,7400.0
2014-02-14 09:50:00,46.45,46.45,46.17,46.32,50400.0,32.524,32.524,32.328,32.433,50400.0
2014-02-14 09:55:00,46.34,46.38,46.33,46.35,25200.0,32.447,32.475,32.44,32.454,25200.0
2014-02-14 10:00:00,46.37,46.41,46.33,46.35,18400.0,32.468,32.496,32.44,32.454,18400.0
2014-02-14 10:05:00,46.35,46.4,46.3,46.38,31400.0,32.454,32.489,32.419,32.475,31400.0
2014-02-14 10:10:00,46.36,46.43,46.36,46.4,15400.0,32.461,32.51,32.461,32.489,15400.0
2014-02-14 10:15:00,46.41,46.42,46.33,46.35,11800.0,32.496,32.503,32.44,32.454,11800.0
2014-02-14 10:20:00,46.35,46.35,46.3,46.3,24400.0,32.454,32.454,32.419,32.419,24400.0
2014-02-14 10:25:00,46.3,46.36,46.3,46.33,12000.0,32.419,32.461,32.419,32.44,12000.0
2014-02-14 10:30:00,46.34,46.46,46.34,46.41,42000.0,32.447,32.531,32.447,32.496,42000.0
2014-02-14 10:35:00,46.4,46.52,46.39,46.52,85600.0,32.489,32.573,32.482,32.573,85600.0
2014-02-14 10:40:00,46.52,46.56,46.51,46.55,49200.0,32.573,32.601,32.566,32.594,49200.0
2014-02-14 10:45:00,46.54,46.54,46.45,46.49,98200.0,32.587,32.587,32.524,32.552,98200.0
2014-02-14 10:50:00,46.48,46.49,46.42,46.42,21400.0,32.545,32.552,32.503,32.503,21400.0
2014-02-14 10:55:00,46.43,46.46,46.42,46.45,10400.0,32.51,32.531,32.503,32.524,10400.0
2014-02-14 11:00:00,46.44,46.47,46.44,46.45,8600.0,32.517,32.538,32.517,32.524,8600.0
2014-02-14 11:05:00,46.45,46.46,46.43,46.43,15800.0,32.524,32.531,32.51,32.51,15800.0
2014-02-14 11:10:00,46.43,46.47,46.43,46.45,11400.0,32.51,32.538,32.51,32.524,11400.0
2014-02-14 11:15:00,46.45,46.47,46.42,46.44,29000.0,32.524,32.538,32.503,32.517,29000.0
2014-02-14 11:20:00,46.44,46.44,46.34,46.34,42400.0,32.517,32.517,32.447,32.447,42400.0
2014-02-14 11:25:00,46.34,46.34,46.31,46.31,6000.0,32.447,32.447,32.426,32.426,6000.0
2014-02-14 11:30:00,46.31,46.36,46.3,46.35,9200.0,32.426,32.461,32.419,32.454,9200.0
2014-02-14 11:35:00,46.37,46.44,46.37,46.43,10200.0,32.468,32.517,32.468,32.51,10200.0
2014-02-14 11:40:00,46.43,46.45,46.41,46.41,6200.0,32.51,32.524,32.496,32.496,6200.0
2014-02-14 11:45:00,46.4,46.4,46.38,46.38,9200.0,32.489,32.489,32.475,32.475,9200.0
2014-02-14 11:50:00,46.38,46.42,46.38,46.4,11000.0,32.475,32.503,32.475,32.489,11000.0
2014-02-14 11:55:00,46.39,46.4,46.38,46.38,7800.0,32.482,32.489,32.475,32.475,7800.0
2014-02-14 12:00:00,46.38,46.41,46.38,46.4,8000.0,32.475,32.496,32.475,32.489,8000.0
2014-02-14 12:05:00,46.42,46.44,46.41,46.44,7400.0,32.503,32.517,32.496,32.517,7400.0
2014-02-14 12:10:00,46.43,46.44,46.43,46.44,7000.0,32.51,32.517,32.51,32.517,7000.0
2014-02-14 12:15:00,46.44,46.46,46.41,46.41,18400.0,32.517,32.531,32.496,32.496,18400.0
2014-02-14 12:20:00,46.42,46.43,46.4,46.41,14200.0,32.503,32.51,32.489,32.496,14200.0
2014-02-14 12:25:00,46.41,46.41,46.38,46.38,10600.0,32.496,32.496,32.475,32.475,10600.0
2014-02-14 12:30:00,46.38,46.4,46.37,46.38,21000.0,32.475,32.489,32.468,32.475,21000.0
2014-02-14 12:35:00,46.37,46.37,46.34,46.35,13400.0,32.468,32.468,32.447,32.454,13400.0
2014-02-14 12:40:00,46.35,46.4,46.35,46.4,12000.0,32.454,32.489,32.454,32.489,12000.0
2014-02-14 12:45:00,46.4,46.42,46.4,46.41,3800.0,32.489,32.503,32.489,32.496,3800.0
2014-02-14 12:50:00,46.41,46.43,46.4,46.4,16600.0,32.496,32.51,32.489,32.489,16600.0
2014-02-14 12:55:00,46.4,46.43,46.4,46.43,5400.0,32.489,32.51,32.489,32.51,5400.0
2014-02-14 13:00:00,46.42,46.44,46.36,46.4,39800.0,32.503,32.517,32.461,32.489,39800.0
2014-02-14 13:05:00,46.41,46.41,46.38,46.4,8000.0,32.496,32.496,32.475,32.489,8000.0
2014-02-14 13:10:00,46.39,46.41,46.38,46.41,6200.0,32.482,32.496,32.475,32.496,6200.0
2014-02-14 13:15:00,46.42,46.42,46.38,46.38,11800.0,32.503,32.503,32.475,32.475,11800.0
2014-02-14 13:20:00,46.38,46.39,46.37,46.39,10600.0,32.475,32.482,32.468,32.482,10600.0
2014-02-14 13:25:00,46.38,46.4,46.38,46.4,6600.0,32.475,32.489,32.475,32.489,6600.0
2014-02-14 13:30:00,46.4,46.44,46.4,46.42,18400.0,32.489,32.517,32.489,32.503,18400.0
2014-02-14 13:35:00,46.42,46.42,46.4,46.41,10600.0,32.503,32.503,32.489,32.496,10600.0
2014-02-14 13:40:00,46.41,46.46,46.41,46.43,13400.0,32.496,32.531,32.496,32.51,13400.0
2014-02-14 13:45:00,46.43,46.45,46.43,46.44,7800.0,32.51,32.524,32.51,32.517,7800.0
2014-02-14 13:50:00,46.45,46.46,46.44,46.45,6800.0,32.524,32.531,32.517,32.524,6800.0
2014-02-14 13:55:00,46.46,46.46,46.45,46.45,10000.0,32.531,32.531,32.524,32.524,10000.0
2014-02-14 14:00:00,46.45,46.48,46.43,46.48,10400.0,32.524,32.545,32.51,32.545,10400.0
2014-02-14 14:05:00,46.47,46.49,46.45,46.45,28600.0,32.538,32.552,32.524,32.524,28600.0
2014-02-14 14:10:00,46.46,46.49,46.45,46.49,17600.0,32.531,32.552,32.524,32.552,17600.0
2014-02-14 14:15:00,46.49,46.55,46.49,46.53,17400.0,32.552,32.594,32.552,32.58,17400.0
2014-02-14 14:20:00,46.53,46.54,46.52,46.52,6800.0,32.58,32.587,32.573,32.573,6800.0
2014-02-14 14:25:00,46.53,46.55,46.53,46.53,10800.0,32.58,32.594,32.58,32.58,10800.0
2014-02-14 14:30:00,46.52,46.54,46.52,46.53,4200.0,32.573,32.587,32.573,32.58,4200.0
2014-02-14 14:35:00,46.52,46.53,46.51,46.51,17000.0,32.573,32.58,32.566,32.566,17000.0
2014-02-14 14:40:00,46.51,46.51,46.49,46.5,12200.0,32.566,32.566,32.552,32.559,12200.0
2014-02-14 14:45:00,46.49,46.51,46.48,46.48,12600.0,32.552,32.566,32.545,32.545,12600.0
2014-02-14 14:50:00,46.47,46.49,46.46,46.47,15000.0,32.538,32.552,32.531,32.538,15000.0
2014-02-14 14:55:00,46.47,46.49,46.46,46.47,16200.0,32.538,32.552,32.531,32.538,16200.0
2014-02-14 15:00:00,46.47,46.49,46.47,46.49,9600.0,32.538,32.552,32.538,32.552,9600.0
2014-02-14 15:05:00,46.49,46.51,46.45,46.45,32800.0,32.552,32.566,32.524,32.524,32800.0
2014-02-14 15:10:00,46.47,46.49,46.46,46.47,14800.0,32.538,32.552,32.531,32.538,14800.0
2014-02-14 15:15:00,46.47,46.48,46.46,46.46,16600.0,32.538,32.545,32.531,32.531,16600.0
2014-02-14 15:20:00,46.46,46.47,46.45,46.46,35800.0,32.531,32.538,32.524,32.531,35800.0
2014-02-14 15:25:00,46.46,46.49,46.46,46.48,13400.0,32.531,32.552,32.531,32.545,13400.0
2014-02-14 15:30:00,46.48,46.49,46.46,46.49,30800.0,32.545,32.552,32.531,32.552,30800.0
2014-02-14 15:35:00,46.49,46.52,46.49,46.52,32800.0,32.552,32.573,32.552,32.573,32800.0
2014-02-14 15:40:00,46.52,46.55,46.51,46.55,42800.0,32.573,32.594,32.566,32.594,42800.0
2014-02-14 15:45:00,46.55,46.6,46.54,46.6,35800.0,32.594,32.629,32.587,32.629,35800.0
2014-02-14 15:50:00,46.59,46.6,46.56,46.58,56600.0,32.622,32.629,32.601,32.615,56600.0
2014-02-14 15:55:00,46.58,46.59,46.55,46.59,123000.0,32.615,32.622,32.594,32.622,123000.0
2014-02-18 09:30:00,46.61,46.75,46.61,46.61,48400.0,32.636,32.7341,32.636,32.636,48400.0
2014-02-18 09:35:00,46.63,46.8,46.62,46.7,43800.0,32.65,32.7691,32.643,32.6991,43800.0
2014-02-18 09:40:00,46.69,46.82,46.68,46.77,32600.0,32.6921,32.7831,32.6851,32.7481,32600.0
2014-02-18 09:45:00,46.77,46.81,46.71,46.79,20800.0,32.7481,32.7761,32.7061,32.7621,20800.0
2014-02-18 09:50:00,46.82,46.85,46.8,46.81,18200.0,32.7831,32.8041,32.7691,32.7761,18200.0
2014-02-18 09:55:00,46.8,46.81,46.66,46.73,31400.0,32.7691,32.7761,32.6711,32.7201,31400.0
2014-02-18 10:00:00,46.76,46.77,46.65,46.7,34200.0,32.7411,32.7481,32.6641,32.6991,34200.0
2014-02-18 10:05:00,46.7,46.72,46.66,46.67,19600.0,32.6991,32.7131,32.6711,32.6781,19600.0
2014-02-18 10:10:00,46.68,46.76,46.67,46.71,24800.0,32.6851,32.7411,32.6781,32.7061,24800.0
2014-02-18 10:15:00,46.71,46.79,46.71,46.74,26400.0,32.7061,32.7621,32.7061,32.7271,26400.0
2014-02-18 10:20:00,46.74,46.74,46.69,46.74,18200.0,32.7271,32.7271,32.6921,32.7271,18200.0
2014-02-18 10:25:00,46.74,46.8,46.72,46.74,16200.0,32.7271,32.7691,32.7131,32.7271,16200.0
2014-02-18 10:30:00,46.76,46.79,46.73,46.73,14800.0,32.7411,32.7621,32.7201,32.7201,14800.0
2014-02-18 10:35:00,46.74,46.78,46.68,46.7,38000.0,32.7271,32.7551,32.6851,32.6991,38000.0
2014-02-18 10:40:00,46.7,46.72,46.67,46.67,16000.0,32.6991,32.7131,32.6781,32.6781,16000.0
2014-02-18 10:45:00,46.66,46.68,46.65,46.66,16000.0,32.6711,32.6851,32.6641,32.6711,16000.0
2014-02-18 10:50:00,46.67,46.68,46.62,46.62,7200.0,32.6781,32.6851,32.643,32.643,7200.0
2014-02-18 10:55:00,46.63,46.68,46.63,46.66,17400.0,32.65,32.6851,32.65,32.6711,17400.0
2014-02-18 11:00:00,46.67,46.68,46.65,46.68,10000.0,32.6781,32.6851,32.6641,32.6851,10000.0
2014-02-18 11:05:00,46.68,46.74,46.68,46.74,14600.0,32.6851,32.7271,32.6851,32.7271,14600.0
2014-02-18 11:10:00,46.74,46.76,46.72,46.73,14400.0,32.7271,32.7411,32.7131,32.7201,14400.0
2014-02-18 11:15:00,46.74,46.77,46.74,46.75,16200.0,32.7271,32.7481,32.7271,32.7341,16200.0
2014-02-18 11:20:00,46.74,46.77,46.72,46.77,13400.0,32.7271,32.7481,32.7131,32.7481,13400.0
2014-02-18 11:25:00,46.77,46.77,46.73,46.77,9600.0,32.7481,32.7481,32.7201,32.7481,9600.0
2014-02-18 11:30:00,46.78,46.8,46.76,46.76,10200.0,32.7551,32.7691,32.7411,32.7411,10200.0
2014-02-18 11:35:00,46.77,46.78,46.74,46.76,7600.0,32.7481,32.7551,32.7271,32.7411,7600.0
2014-02-18 11:40:00,46.77,46.8,46.75,46.79,13800.0,32.7481,32.7691,32.7341,32.7621,13800.0
2014-02-18 11:45:00,46.8,46.8,46.77,46.79,17600.0,32.7691,32.7691,32.7481,32.7621,17600.0
2014-02-18 11:50:00,46.8,46.86,46.8,46.84,26600.0,32.7691,32.8111,32.7691,32.7971,26600.0
2014-02-18 11:55:00,46.84,46.88,46.84,46.86,13400.0,32.7971,32.8251,32.7971,32.8111,13400.0
2014-02-18 12:00:00,46.85,46.91,46.85,46.88,10000.0,32.8041,32.8461,32.8041,32.8251,10000.0
2014-02-18 12:05:00,46.88,46.9,46.87,46.9,10400.0,32.8251,32.8391,32.8181,32.8391,10400.0
2014-02-18 12:10:00,46.89,46.93,46.89,46.93,8400.0,32.8321,32.8601,32.8321,32.8601,8400.0
2014-02-18 12:15:00,46.94,46.94,46.9,46.9,16200.0,32.8671,32.8671,32.8391,32.8391,16200.0
2014-02-18 12:20:00,46.88,46.88,46.83,46.85,29200.0,32.8251,32.8251,32.7901,32.8041,29200.0
2014-02-18 12:25:00,46.85,46.92,46.85,46.88,12400.0,32.8041,32.8531,32.8041,32.8251,12400.0
2014-02-18 12:30:00,46.87,46.92,46.87,46.92,7400.0,32.8181,32.8531,32.8181,32.8531,7400.0
2014-02-18 12:35:00,46.93,46.94,46.91,46.91,25200.0,32.8601,32.8671,32.8461,32.8461,25200.0
2014-02-18 12:40:00,46.91,46.91,46.82,46.83,19000.0,32.8461,32.8461,32.7831,32.7901,19000.0
2014-02-18 12:45:00,46.82,46.83,46.76,46.76,19200.0,32.7831,32.7901,32.7411,32.7411,19200.0
2014-02-18 12:50:00,46.76,46.77,46.72,46.75,17400.0,32.7411,32.7481,32.7131,32.7341,17400.0
2014-02-18 12:55:00,46.74,46.8,46.72,46.77,11600.0,32.7271,32.7691,32.7131,32.7481,11600.0
2014-02-18 13:00:00,46.77,46.81,46.77,46.78,15400.0,32.7481,32.7761,32.7481,32.7551,15400.0
2014-02-18 13:05:00,46.77,46.79,46.74,46.76,16400.0,32.7481,32.7621,32.7271,32.7411,16400.0
2014-02-18 13:10:00,46.74,46.79,46.74,46.77,10400.0,32.7271,32.7621,32.7271,32.7481,10400.0
2014-02-18 13:15:00,46.79,46.8,46.78,46.78,6400.0,32.7621,32.7691,32.7551,32.7551,6400.0
2014-02-18 13:20:00,46.77,46.8,46.77,46.77,10400.0,32.7481,32.7691,32.7481,32.7481,10400.0
2014-02-18 13:25:00,46.76,46.79,46.76,46.77,11800.0,32.7411,32.7621,32.7411,32.7481,11800.0
2014-02-18 13:30:00,46.77,46.81,46.76,46.77,24000.0,32.7481,32.7761,32.7411,32.7481,24000.0
2014-02-18 13:35:00,46.78,46.78,46.72,46.73,10600.0,32.7551,32.7551,32.7131,32.7201,10600.0
2014-02-18 13:40:00,46.74,46.75,46.73,46.73,6800.0,32.7271,32.7341,32.7201,32.7201,6800.0
2014-02-18 13:45:00,46.72,46.73,46.7,46.73,14800.0,32.7131,32.7201,32.6991,32.7201,14800.0
2014-02-18 13:50:00,46.73,46.76,46.73,46.76,15600.0,32.7201,32.7411,32.7201,32.7411,15600.0
2014-02-18 13:55:00,46.75,46.77,46.71,46.74,17600.0,32.7341,32.7481,32.7061,32.7271,17600.0
2014-02-18 14:00:00,46.74,46.75,46.73,46.73,16200.0,32.7271,32.7341,32.7201,32.7201,16200.0
2014-02-18 14:05:00,46.74,46.8,46.74,46.8,34600.0,32.7271,32.7691,32.7271,32.7691,34600.0
2014-02-18 14:10:00,46.79,46.79,46.77,46.77,12200.0,32.7621,32.7621,32.7481,32.7481,12200.0
2014-02-18 14:15:00,46.77,46.78,46.76,46.77,12600.0,32.7481,32.7551,32.7411,32.7481,12600.0
2014-02-18 14:20:00,46.77,46.77,46.7,46.73,11200.0,32.7481,32.7481,32.6991,32.7201,11200.0
2014-02-18 14:25:00,46.73,46.75,46.72,46.73,10000.0,32.7201,32.7341,32.7131,32.7201,10000.0
2014-02-18 14:30:00,46.72,46.74,46.68,46.73,28000.0,32.7131,32.7271,32.6851,32.7201,28000.0
2014-02-18 14:35:00,46.73,46.73,46.67,46.67,19800.0,32.7201,32.7201,32.6781,32.6781,19800.0
2014-02-18 14:40:00,46.67,46.69,46.67,46.68,16000.0,32.6781,32.6921,32.6781,32.6851,16000.0
2014-02-18 14:45:00,46.68,46.74,46.67,46.74,26600.0,32.6851,32.7271,32.6781,32.7271,26600.0
2014-02-18 14:50:00,46.73,46.73,46.7,46.7,10000.0,32.7201,32.7201,32.6991,32.6991,10000.0
2014-02-18 14:55:00,46.7,46.71,46.67,46.7,45400.0,32.6991,32.7061,32.6781,32.6991,45400.0
2014-02-18 15:00:00,46.7,46.71,46.66,46.69,18400.0,32.6991,32.7061,32.6711,32.6921,18400.0
2014-02-18 15:05:00,46.69,46.7,46.69,46.7,19600.0,32.6921,32.6991,32.6921,32.6991,19600.0
2014-02-18 15:10:00,46.7,46.71,46.68,46.7,21200.0,32.6991,32.7061,32.6851,32.6991,21200.0
2014-02-18 15:15:00,46.71,46.71,46.67,46.69,19800.0,32.7061,32.7061,32.6781,32.6921,19800.0
2014-02-18 15:20:00,46.7,46.73,46.69,46.73,23000.0,32.6991,32.7201,32.6921,32.7201,23000.0
2014-02-18 15:25:00,46.74,46.77,46.74,46.76,27200.0,32.7271,32.7481,32.7271,32.7411,27200.0
2014-02-18 15:30:00,46.74,46.75,46.7,46.71,32400.0,32.7271,32.7341,32.6991,32.7061,32400.0
2014-02-18 15:35:00,46.71,46.74,46.71,46.74,25800.0,32.7061,32.7271,32.7061,32.7271,25800.0
2014-02-18 15:40:00,46.74,46.75,46.74,46.75,34400.0,32.7271,32.7341,32.7271,32.7341,34400.0
2014-02-18 15:45:00,46.74,46.75,46.69,46.7,53000.0,32.7271,32.7341,32.6921,32.6991,53000.0
2014-02-18 15:50:00,46.7,46.74,46.7,46.72,52000.0,32.6991,32.7271,32.6991,32.7131,52000.0
2014-02-18 15:55:00,46.72,46.73,46.7,46.72,107800.0,32.7131,32.7201,32.6991,32.7131,107800.0
2014-02-19 09:30:00,46.72,46.74,46.4,46.63,50800.0,32.7131,32.7271,32.489,32.65,50800.0
2014-02-19 09:35:00,46.66,46.78,46.66,46.68,17200.0,32.6711,32.7551,32.6711,32.6851,17200.0
2014-02-19 09:40:00,46.7,46.74,46.67,46.68,17800.0,32.6991,32.7271,32.6781,32.6851,17800.0
2014-02-19 09:45:00,46.68,46.82,46.68,46.75,28600.0,32.6851,32.7831,32.6851,32.7341,28600.0
2014-02-19 09:50:00,46.74,46.81,46.72,46.76,22000.0,32.7271,32.7761,32.7131,32.7411,22000.0
2014-02-19 09:55:00,46.77,46.86,46.76,46.86,15600.0,32.7481,32.8111,32.7411,32.8111,15600.0
2014-02-19 10:00:00,46.85,46.99,46.85,46.98,31600.0,32.8041,32.9021,32.8041,32.8951,31600.0
2014-02-19 10:05:00,46.99,47.06,46.99,47.06,31200.0,32.9021,32.9511,32.9021,32.9511,31200.0
2014-02-19 10:10:00,47.06,47.13,47.05,47.12,21000.0,32.9511,33.0001,32.9441,32.9931,21000.0
2014-02-19 10:15:00,47.12,47.17,47.1,47.13,24600.0,32.9931,33.0282,32.9791,33.0001,24600.0
2014-02-19 10:20:00,47.15,47.22,47.14,47.21,30200.0,33.0141,33.0632,33.0071,33.0562,30200.0
2014-02-19 10:25:00,47.21,47.27,47.2,47.23,53800.0,33.0562,33.0982,33.0492,33.0702,53800.0
2014-02-19 10:30:00,47.23,47.25,47.2,47.2,17600.0,33.0702,33.0842,33.0492,33.0492,17600.0
2014-02-19 10:35:00,47.2,47.21,47.14,47.14,19600.0,33.0492,33.0562,33.0071,33.0071,19600.0
2014-02-19 10:40:00,47.12,47.13,47.06,47.06,22200.0,32.9931,33.0001,32.9511,32.9511,22200.0
2014-02-19 10:45:00,47.07,47.17,47.06,47.17,19200.0,32.9581,33.0282,32.9511,33.0282,19200.0
2014-02-19 10:50:00,47.17,47.18,47.16,47.18,14400.0,33.0282,33.0352,33.0212,33.0352,14400.0
2014-02-19 10:55:00,47.18,47.19,47.11,47.13,26200.0,33.0352,33.0422,32.9861,33.0001,26200.0
2014-02-19 11:00:00,47.11,47.16,47.1,47.1,57400.0,32.9861,33.0212,32.9791,32.9791,57400.0
2014-02-19 11:05:00,47.1,47.13,47.1,47.13,21800.0,32.9791,33.0001,32.9791,33.0001,21800.0
2014-02-19 11:10:00,47.13,47.13,47.1,47.12,26200.0,33.0001,33.0001,32.9791,32.9931,26200.0
2014-02-19 11:15:00,47.12,47.13,47.09,47.09,24800.0,32.9931,33.0001,32.9721,32.9721,24800.0
2014-02-19 11:20:00,47.09,47.13,47.07,47.13,17400.0,32.9721,33.0001,32.9581,33.0001,17400.0
2014-02-19 11:25:00,47.12,47.13,47.09,47.12,20400.0,32.9931,33.0001,32.9721,32.9931,20400.0
2014-02-19 11:30:00,47.12,47.15,47.08,47.08,28800.0,32.9931,33.0141,32.9651,32.9651,28800.0
2014-02-19 11:35:00,47.09,47.13,47.09,47.12,22200.0,32.9721,33.0001,32.9721,32.9931,22200.0
2014-02-19 11:40:00,47.1,47.15,47.09,47.13,61600.0,32.9791,33.0141,32.9721,33.0001,61600.0
2014-02-19 11:45:00,47.13,47.18,47.13,47.17,23000.0,33.0001,33.0352,33.0001,33.0282,23000.0
2014-02-19 11:50:00,47.17,47.17,47.13,47.14,15800.0,33.0282,33.0282,33.0001,33.0071,15800.0
2014-02-19 11:55:00,47.15,47.2,47.09,47.09,59200.0,33.0141,33.0492,32.9721,32.9721,59200.0
2014-02-19 12:00:00,47.08,47.1,47.02,47.06,29000.0,32.9651,32.9791,32.9231,32.9511,29000.0
2014-02-19 12:05:00,47.06,47.1,47.06,47.07,7600.0,32.9511,32.9791,32.9511,32.9581,7600.0
2014-02-19 12:10:00,47.07,47.07,47.04,47.05,8800.0,32.9581,32.9581,32.9371,32.9441,8800.0
2014-02-19 12:15:00,47.04,47.04,46.98,47.02,21000.0,32.9371,32.9371,32.8951,32.9231,21000.0
2014-02-19 12:20:00,47.02,47.02,46.91,46.98,13600.0,32.9231,32.9231,32.8461,32.8951,13600.0
2014-02-19 12:25:00,46.98,46.98,46.96,46.97,10400.0,32.8951,32.8951,32.8811,32.8881,10400.0
2014-02-19 12:30:00,46.96,47.01,46.94,46.94,17200.0,32.8811,32.9161,32.8671,32.8671,17200.0
2014-02-19 12:35:00,46.94,46.97,46.93,46.95,18000.0,32.8671,32.8881,32.8601,32.8741,18000.0
2014-02-19 12:40:00,46.94,46.95,46.9,46.91,17400.0,32.8671,32.8741,32.8391,32.8461,17400.0
2014-02-19 12:45:00,46.9,46.91,46.85,46.85,16200.0,32.8391,32.8461,32.8041,32.8041,16200.0
2014-02-19 12:50:00,46.85,46.88,46.85,46.88,7200.0,32.8041,32.8251,32.8041,32.8251,7200.0
2014-02-19 12:55:00,46.88,46.9,46.88,46.88,9200.0,32.8251,32.8391,32.8251,32.8251,9200.0
2014-02-19 13:00:00,46.88,46.88,46.85,46.86,25400.0,32.8251,32.8251,32.8041,32.8111,25400.0
2014-02-19 13:05:00,46.85,46.88,46.85,46.88,36400.0,32.8041,32.8251,32.8041,32.8251,36400.0
2014-02-19 13:10:00,46.87,46.91,46.85,46.9,15800.0,32.8181,32.8461,32.8041,32.8391,15800.0
2014-02-19 13:15:00,46.91,46.92,46.9,46.92,8800.0,32.8461,32.8531,32.8391,32.8531,8800.0
2014-02-19 13:20:00,46.92,46.99,46.92,46.99,35400.0,32.8531,32.9021,32.8531,32.9021,35400.0
2014-02-19 13:25:00,46.99,46.99,46.98,46.99,11400.0,32.9021,32.9021,32.8951,32.9021,11400.0
2014-02-19 13:30:00,46.99,47.0,46.98,46.99,11600.0,32.9021,32.9091,32.8951,32.9021,11600.0
2014-02-19 13:35:00,46.99,47.0,46.98,46.98,6400.0,32.9021,32.9091,32.8951,32.8951,6400.0
2014-02-19 13:40:00,46.98,47.0,46.94,46.94,11800.0,32.8951,32.9091,32.8671,32.8671,11800.0
2014-02-19 13:45:00,46.95,46.95,46.9,46.9,22200.0,32.8741,32.8741,32.8391,32.8391,22200.0
2014-02-19 13:50:00,46.91,46.94,46.88,46.88,48200.0,32.8461,32.8671,32.8251,32.8251,48200.0
2014-02-19 13:55:00,46.88,46.89,46.83,46.84,11200.0,32.8251,32.8321,32.7901,32.7971,11200.0
2014-02-19 14:00:00,46.83,46.91,46.83,46.87,19200.0,32.7901,32.8461,32.7901,32.8181,19200.0
2014-02-19 14:05:00,46.88,46.96,46.88,46.93,34000.0,32.8251,32.8811,32.8251,32.8601,34000.0
2014-02-19 14:10:00,46.92,46.92,46.86,46.86,23600.0,32.8531,32.8531,32.8111,32.8111,23600.0
2014-02-19 14:15:00,46.85,46.85,46.8,46.81,13000.0,32.8041,32.8041,32.7691,32.7761,13000.0
2014-02-19 14:20:00,46.81,46.81,46.74,46.81,16600.0,32.7761,32.7761,32.7271,32.7761,16600.0
2014-02-19 14:25:00,46.8,46.83,46.75,46.8,16800.0,32.7691,32.7901,32.7341,32.7691,16800.0
2014-02-19 14:30:00,46.8,46.81,46.76,46.8,22000.0,32.7691,32.7761,32.7411,32.7691,22000.0
2014-02-19 14:35:00,46.81,46.81,46.74,46.77,31600.0,32.7761,32.7761,32.7271,32.7481,31600.0
2014-02-19 14:40:00,46.76,46.77,46.67,46.68,26400.0,32.7411,32.7481,32.6781,32.6851,26400.0
2014-02-19 14:45:00,46.68,46.69,46.63,46.68,19400.0,32.6851,32.6921,32.65,32.6851,19400.0
2014-02-19 14:50:00,46.68,46.71,46.66,46.69,20200.0,32.6851,32.7061,32.6711,32.6921,20200.0
2014-02-19 14:55:00,46.72,46.72,46.63,46.66,32200.0,32.7131,32.7131,32.65,32.6711,32200.0
2014-02-19 15:00:00,46.66,46.67,46.63,46.65,21200.0,32.6711,32.6781,32.65,32.6641,21200.0
2014-02-19 15:05:00,46.65,46.66,46.63,46.63,23800.0,32.6641,32.6711,32.65,32.65,23800.0
2014-02-19 15:10:00,46.63,46.63,46.55,46.55,57000.0,32.65,32.65,32.594,32.594,57000.0
2014-02-19 15:15:00,46.55,46.59,46.53,46.54,33800.0,32.594,32.622,32.58,32.587,33800.0
2014-02-19 15:20:00,46.54,46.54,46.47,46.47,52000.0,32.587,32.587,32.538,32.538,52000.0
2014-02-19 15:25:00,46.47,46.47,46.38,46.44,57800.0,32.538,32.538,32.475,32.517,57800.0
2014-02-19 15:30:00,46.43,46.47,46.42,46.47,36000.0,32.51,32.538,32.503,32.538,36000.0
2014-02-19 15:35:00,46.47,46.49,46.46,46.47,61200.0,32.538,32.552,32.531,32.538,61200.0
2014-02-19 15:40:00,46.47,46.47,46.4,46.4,39800.0,32.538,32.538,32.489,32.489,39800.0
2014-02-19 15:45:00,46.4,46.43,46.37,46.38,56400.0,32.489,32.51,32.468,32.475,56400.0
2014-02-19 15:50:00,46.38,46.39,46.31,46.32,85600.0,32.475,32.482,32.426,32.433,85600.0
2014-02-19 15:55:00,46.31,46.37,46.31,46.31,133400.0,32.426,32.468,32.426,32.426,133400.0
2014-02-20 09:30:00,46.4,46.5,46.4,46.5,17600.0,32.489,32.559,32.489,32.559,17600.0
2014-02-20 09:35:00,46.57,46.6,46.45,46.45,10200.0,32.608,32.629,32.524,32.524,10200.0
2014-02-20 09:40:00,46.45,46.52,46.45,46.49,8200.0,32.524,32.573,32.524,32.552,8200.0
2014-02-20 09:45:00,46.48,46.51,46.35,46.37,8200.0,32.545,32.566,32.454,32.468,8200.0
2014-02-20 09:50:00,46.41,46.41,46.25,46.31,7800.0,32.496,32.496,32.384,32.426,7800.0
2014-02-20 09:55:00,46.27,46.41,46.24,46.4,8000.0,32.398,32.496,32.377,32.489,8000.0
2014-02-20 10:00:00,46.38,46.38,46.23,46.3,17600.0,32.475,32.475,32.37,32.419,17600.0
2014-02-20 10:05:00,46.33,46.34,46.23,46.28,9000.0,32.44,32.447,32.37,32.405,9000.0
2014-02-20 10:10:00,46.31,46.4,46.31,46.4,12000.0,32.426,32.489,32.426,32.489,12000.0
2014-02-20 10:15:00,46.41,46.46,46.4,46.46,10800.0,32.496,32.531,32.489,32.531,10800.0
2014-02-20 10:20:00,46.45,46.46,46.41,46.43,6600.0,32.524,32.531,32.496,32.51,6600.0
2014-02-20 10:25:00,46.41,46.44,46.4,46.42,29200.0,32.496,32.517,32.489,32.503,29200.0
2014-02-20 10:30:00,46.42,46.51,46.42,46.49,14000.0,32.503,32.566,32.503,32.552,14000.0
2014-02-20 10:35:00,46.51,46.52,46.44,46.44,8000.0,32.566,32.573,32.517,32.517,8000.0
2014-02-20 10:40:00,46.44,46.49,46.44,46.47,18800.0,32.517,32.552,32.517,32.538,18800.0
2014-02-20 10:45:00,46.49,46.52,46.46,46.46,9400.0,32.552,32.573,32.531,32.531,9400.0
2014-02-20 10:50:00,46.46,46.46,46.42,46.43,23600.0,32.531,32.531,32.503,32.51,23600.0
2014-02-20 10:55:00,46.44,46.45,46.38,46.39,15000.0,32.517,32.524,32.475,32.482,15000.0
2014-02-20 11:00:00,46.41,46.43,46.4,46.42,18200.0,32.496,32.51,32.489,32.503,18200.0
2014-02-20 11:05:00,46.42,46.45,46.41,46.44,18600.0,32.503,32.524,32.496,32.517,18600.0
2014-02-20 11:10:00,46.45,46.46,46.41,46.41,12000.0,32.524,32.531,32.496,32.496,12000.0
2014-02-20 11:15:00,46.43,46.44,46.4,46.42,13600.0,32.51,32.517,32.489,32.503,13600.0
2014-02-20 11:20:00,46.43,46.45,46.42,46.45,20200.0,32.51,32.524,32.503,32.524,20200.0
2014-02-20 11:25:00,46.42,46.45,46.4,46.44,16200.0,32.503,32.524,32.489,32.517,16200.0
2014-02-20 11:30:00,46.44,46.46,46.44,46.45,19600.0,32.517,32.531,32.517,32.524,19600.0
2014-02-20 11:35:00,46.46,46.49,46.44,46.47,59400.0,32.531,32.552,32.517,32.538,59400.0
2014-02-20 11:40:00,46.47,46.5,46.45,46.45,13800.0,32.538,32.559,32.524,32.524,13800.0
2014-02-20 11:45:00,46.44,46.49,46.44,46.49,13400.0,32.517,32.552,32.517,32.552,13400.0
2014-02-20 11:50:00,46.5,46.5,46.42,46.45,12000.0,32.559,32.559,32.503,32.524,12000.0
2014-02-20 11:55:00,46.43,46.45,46.42,46.42,14400.0,32.51,32.524,32.503,32.503,14400.0
2014-02-20 12:00:00,46.43,46.46,46.43,46.44,7200.0,32.51,32.531,32.51,32.517,7200.0
2014-02-20 12:05:00,46.46,46.52,46.46,46.52,6600.0,32.531,32.573,32.531,32.573,6600.0
2014-02-20 12:10:00,46.52,46.56,46.52,46.54,5200.0,32.573,32.601,32.573,32.587,5200.0
2014-02-20 12:15:00,46.54,46.59,46.51,46.59,15400.0,32.587,32.622,32.566,32.622,15400.0
2014-02-20 12:20:00,46.6,46.65,46.6,46.65,12400.0,32.629,32.6641,32.629,32.6641,12400.0
2014-02-20 12:25:00,46.67,46.73,46.66,46.69,49200.0,32.6781,32.7201,32.6711,32.6921,49200.0
2014-02-20 12:30:00,46.68,46.69,46.6,46.63,35400.0,32.6851,32.6921,32.629,32.65,35400.0
2014-02-20 12:35:00,46.63,46.67,46.62,46.63,36800.0,32.65,32.6781,32.643,32.65,36800.0
2014-02-20 12:40:00,46.65,46.69,46.65,46.67,6200.0,32.6641,32.6921,32.6641,32.6781,6200.0
2014-02-20 12:45:00,46.67,46.68,46.61,46.63,37000.0,32.6781,32.6851,32.636,32.65,37000.0
2014-02-20 12:50:00,46.63,46.65,46.6,46.6,18600.0,32.65,32.6641,32.629,32.629,18600.0
2014-02-20 12:55:00,46.61,46.63,46.6,46.63,12800.0,32.636,32.65,32.629,32.65,12800.0
2014-02-20 13:00:00,46.62,46.64,46.58,46.58,37800.0,32.643,32.657,32.615,32.615,37800.0
2014-02-20 13:05:00,46.6,46.6,46.57,46.59,19400.0,32.629,32.629,32.608,32.622,19400.0
2014-02-20 13:10:00,46.6,46.62,46.56,46.57,15800.0,32.629,32.643,32.601,32.608,15800.0
2014-02-20 13:15:00,46.58,46.6,46.54,46.55,15200.0,32.615,32.629,32.587,32.594,15200.0
2014-02-20 13:20:00,46.55,46.56,46.53,46.56,11600.0,32.594,32.601,32.58,32.601,11600.0
2014-02-20 13:25:00,46.55,46.6,46.55,46.59,10600.0,32.594,32.629,32.594,32.622,10600.0
2014-02-20 13:30:00,46.59,46.59,46.54,46.54,19400.0,32.622,32.622,32.587,32.587,19400.0
2014-02-20 13:35:00,46.55,46.55,46.54,46.55,5600.0,32.594,32.594,32.587,32.594,5600.0
2014-02-20 13:40:00,46.54,46.54,46.45,46.51,17400.0,32.587,32.587,32.524,32.566,17400.0
2014-02-20 13:45:00,46.5,46.51,46.49,46.49,9400.0,32.559,32.566,32.552,32.552,9400.0
2014-02-20 13:50:00,46.49,46.51,46.49,46.49,14400.0,32.552,32.566,32.552,32.552,14400.0
2014-02-20 13:55:00,46.49,46.51,46.49,46.5,6400.0,32.552,32.566,32.552,32.559,6400.0
2014-02-20 14:00:00,46.5,46.5,46.46,46.46,12800.0,32.559,32.559,32.531,32.531,12800.0
2014-02-20 14:05:00,46.45,46.46,46.44,46.46,17200.0,32.524,32.531,32.517,32.531,17200.0
2014-02-20 14:10:00,46.45,46.5,46.45,46.5,20400.0,32.524,32.559,32.524,32.559,20400.0
2014-02-20 14:15:00,46.5,46.55,46.5,46.53,8000.0,32.559,32.594,32.559,32.58,8000.0
2014-02-20 14:20:00,46.53,46.55,46.53,46.55,11000.0,32.58,32.594,32.58,32.594,11000.0
2014-02-20 14:25:00,46.55,46.55,46.5,46.52,16000.0,32.594,32.594,32.559,32.573,16000.0
2014-02-20 14:30:00,46.54,46.56,46.51,46.51,11800.0,32.587,32.601,32.566,32.566,11800.0
2014-02-20 14:35:00,46.52,46.55,46.52,46.54,5600.0,32.573,32.594,32.573,32.587,5600.0
2014-02-20 14:40:00,46.53,46.57,46.53,46.57,5000.0,32.58,32.608,32.58,32.608,5000.0
2014-02-20 14:45:00,46.57,46.58,46.54,46.58,18200.0,32.608,32.615,32.587,32.615,18200.0
2014-02-20 14:50:00,46.57,46.58,46.54,46.55,23600.0,32.608,32.615,32.587,32.594,23600.0
2014-02-20 14:55:00,46.55,46.56,46.55,46.55,13200.0,32.594,32.601,32.594,32.594,13200.0
2014-02-20 15:00:00,46.55,46.59,46.54,46.57,23400.0,32.594,32.622,32.587,32.608,23400.0
2014-02-20 15:05:00,46.57,46.59,46.57,46.58,11400.0,32.608,32.622,32.608,32.615,11400.0
2014-02-20 15:10:00,46.59,46.59,46.54,46.54,28200.0,32.622,32.622,32.587,32.587,28200.0
2014-02-20 15:15:00,46.54,46.56,46.52,46.56,18800.0,32.587,32.601,32.573,32.601,18800.0
2014-02-20 15:20:00,46.56,46.56,46.54,46.55,16600.0,32.601,32.601,32.587,32.594,16600.0
2014-02-20 15:25:00,46.54,46.56,46.52,46.54,22800.0,32.587,32.601,32.573,32.587,22800.0
2014-02-20 15:30:00,46.54,46.58,46.54,46.58,8800.0,32.587,32.615,32.587,32.615,8800.0
2014-02-20 15:35:00,46.58,46.58,46.5,46.51,42800.0,32.615,32.615,32.559,32.566,42800.0
2014-02-20 15:40:00,46.51,46.51,46.5,46.51,39000.0,32.566,32.566,32.559,32.566,39000.0
2014-02-20 15:45:00,46.51,46.54,46.51,46.52,82200.0,32.566,32.587,32.566,32.573,82200.0
2014-02-20 15:50:00,46.52,46.53,46.49,46.49,75000.0,32.573,32.58,32.552,32.552,75000.0
2014-02-20 15:55:00,46.5,46.51,46.46,46.46,112000.0,32.559,32.566,32.531,32.531,112000.0
2014-02-21 09:30:00,46.62,46.64,46.48,46.55,163400.0,32.643,32.657,32.545,32.594,163400.0
2014-02-21 09:35:00,46.56,46.56,46.49,46.55,14600.0,32.601,32.601,32.552,32.594,14600.0
2014-02-21 09:40:00,46.54,46.63,46.54,46.54,10600.0,32.587,32.65,32.587,32.587,10600.0
2014-02-21 09:45:00,46.54,46.68,46.52,46.68,29200.0,32.587,32.6851,32.573,32.6851,29200.0
2014-02-21 09:50:00,46.68,46.72,46.63,46.71,11800.0,32.6851,32.7131,32.65,32.7061,11800.0
2014-02-21 09:55:00,46.72,46.74,46.69,46.69,11400.0,32.7131,32.7271,32.6921,32.6921,11400.0
2014-02-21 10:00:00,46.7,46.76,46.69,46.72,20600.0,32.6991,32.7411,32.6921,32.7131,20600.0
2014-02-21 10:05:00,46.72,46.76,46.69,46.73,16800.0,32.7131,32.7411,32.6921,32.7201,16800.0
2014-02-21 10:10:00,46.7,46.73,46.69,46.72,14200.0,32.6991,32.7201,32.6921,32.7131,14200.0
2014-02-21 10:15:00,46.71,46.72,46.68,46.69,13000.0,32.7061,32.7131,32.6851,32.6921,13000.0
2014-02-21 10:20:00,46.67,46.67,46.62,46.64,13800.0,32.6781,32.6781,32.643,32.657,13800.0
2014-02-21 10:25:00,46.65,46.67,46.63,46.65,7400.0,32.6641,32.6781,32.65,32.6641,7400.0
2014-02-21 10:30:00,46.66,46.73,46.65,46.7,13600.0,32.6711,32.7201,32.6641,32.6991,13600.0
2014-02-21 10:35:00,46.7,46.77,46.7,46.77,14400.0,32.6991,32.7481,32.6991,32.7481,14400.0
2014-02-21 10:40:00,46.77,46.84,46.77,46.83,16800.0,32.7481,32.7971,32.7481,32.7901,16800.0
2014-02-21 10:45:00,46.83,46.88,46.82,46.84,51400.0,32.7901,32.8251,32.7831,32.7971,51400.0
2014-02-21 10:50:00,46.84,46.85,46.71,46.71,41600.0,32.7971,32.8041,32.7061,32.7061,41600.0
2014-02-21 10:55:00,46.71,46.81,46.71,46.8,20000.0,32.7061,32.7761,32.7061,32.7691,20000.0
2014-02-21 11:00:00,46.82,46.84,46.8,46.83,21800.0,32.7831,32.7971,32.7691,32.7901,21800.0
2014-02-21 11:05:00,46.83,46.84,46.82,46.83,13400.0,32.7901,32.7971,32.7831,32.7901,13400.0
2014-02-21 11:10:00,46.83,46.83,46.76,46.79,28600.0,32.7901,32.7901,32.7411,32.7621,28600.0
2014-02-21 11:15:00,46.77,46.82,46.77,46.81,13600.0,32.7481,32.7831,32.7481,32.7761,13600.0
2014-02-21 11:20:00,46.8,46.83,46.79,46.83,18400.0,32.7691,32.7901,32.7621,32.7901,18400.0
2014-02-21 11:25:00,46.82,46.84,46.81,46.83,18000.0,32.7831,32.7971,32.7761,32.7901,18000.0
2014-02-21 11:30:00,46.82,46.83,46.8,46.82,20800.0,32.7831,32.7901,32.7691,32.7831,20800.0
2014-02-21 11:35:00,46.83,46.84,46.81,46.83,25800.0,32.7901,32.7971,32.7761,32.7901,25800.0
2014-02-21 11:40:00,46.83,46.84,46.81,46.81,9800.0,32.7901,32.7971,32.7761,32.7761,9800.0
2014-02-21 11:45:00,46.81,46.84,46.8,46.82,15000.0,32.7761,32.7971,32.7691,32.7831,15000.0
2014-02-21 11:50:00,46.83,46.84,46.81,46.83,9800.0,32.7901,32.7971,32.7761,32.7901,9800.0
2014-02-21 11:55:00,46.82,46.82,46.79,46.79,14200.0,32.7831,32.7831,32.7621,32.7621,14200.0
2014-02-21 12:00:00,46.8,46.83,46.8,46.81,11000.0,32.7691,32.7901,32.7691,32.7761,11000.0
2014-02-21 12:05:00,46.81,46.82,46.77,46.79,8800.0,32.7761,32.7831,32.7481,32.7621,8800.0
2014-02-21 12:10:00,46.76,46.76,46.74,46.76,8800.0,32.7411,32.7411,32.7271,32.7411,8800.0
2014-02-21 12:15:00,46.76,46.77,46.74,46.76,4600.0,32.7411,32.7481,32.7271,32.7411,4600.0
2014-02-21 12:20:00,46.76,46.76,46.71,46.71,20400.0,32.7411,32.7411,32.7061,32.7061,20400.0
2014-02-21 12:25:00,46.72,46.72,46.7,46.7,6200.0,32.7131,32.7131,32.6991,32.6991,6200.0
2014-02-21 12:30:00,46.69,46.69,46.63,46.63,25000.0,32.6921,32.6921,32.65,32.65,25000.0
2014-02-21 12:35:00,46.63,46.65,46.62,46.65,13600.0,32.65,32.6641,32.643,32.6641,13600.0
2014-02-21 12:40:00,46.65,46.65,46.59,46.59,10000.0,32.6641,32.6641,32.622,32.622,10000.0
2014-02-21 12:45:00,46.58,46.59,46.52,46.54,23400.0,32.615,32.622,32.573,32.587,23400.0
2014-02-21 12:50:00,46.54,46.59,46.51,46.59,37600.0,32.587,32.622,32.566,32.622,37600.0
2014-02-21 12:55:00,46.59,46.63,46.57,46.62,9800.0,32.622,32.65,32.608,32.643,9800.0
2014-02-21 13:00:00,46.63,46.66,46.63,46.63,18400.0,32.65,32.6711,32.65,32.65,18400.0
2014-02-21 13:05:00,46.61,46.65,46.6,46.65,11200.0,32.636,32.6641,32.629,32.6641,11200.0
2014-02-21 13:10:00,46.66,46.66,46.63,46.64,9600.0,32.6711,32.6711,32.65,32.657,9600.0
2014-02-21 13:15:00,46.63,46.66,46.62,46.66,9400.0,32.65,32.6711,32.643,32.6711,9400.0
2014-02-21 13:20:00,46.65,46.66,46.59,46.63,14800.0,32.6641,32.6711,32.622,32.65,14800.0
2014-02-21 13:25:00,46.63,46.63,46.57,46.6,12800.0,32.65,32.65,32.608,32.629,12800.0
2014-02-21 13:30:00,46.6,46.63,46.6,46.6,11600.0,32.629,32.65,32.629,32.629,11600.0
2014-02-21 13:35:00,46.6,46.6,46.56,46.59,18000.0,32.629,32.629,32.601,32.622,18000.0
2014-02-21 13:40:00,46.58,46.58,46.55,46.56,18000.0,32.615,32.615,32.594,32.601,18000.0
2014-02-21 13:45:00,46.56,46.6,46.56,46.59,42200.0,32.601,32.629,32.601,32.622,42200.0
2014-02-21 13:50:00,46.59,46.63,46.58,46.62,30800.0,32.622,32.65,32.615,32.643,30800.0
2014-02-21 13:55:00,46.61,46.69,46.6,46.69,17400.0,32.636,32.6921,32.629,32.6921,17400.0
2014-02-21 14:00:00,46.69,46.74,46.68,46.71,43800.0,32.6921,32.7271,32.6851,32.7061,43800.0
2014-02-21 14:05:00,46.71,46.74,46.71,46.73,11600.0,32.7061,32.7271,32.7061,32.7201,11600.0
2014-02-21 14:10:00,46.73,46.74,46.7,46.7,16600.0,32.7201,32.7271,32.6991,32.6991,16600.0
2014-02-21 14:15:00,46.69,46.73,46.69,46.7,13400.0,32.6921,32.7201,32.6921,32.6991,13400.0
2014-02-21 14:20:00,46.71,46.74,46.7,46.73,12200.0,32.7061,32.7271,32.6991,32.7201,12200.0
2014-02-21 14:25:00,46.73,46.76,46.71,46.72,27800.0,32.7201,32.7411,32.7061,32.7131,27800.0
2014-02-21 14:30:00,46.72,46.72,46.65,46.67,17400.0,32.7131,32.7131,32.6641,32.6781,17400.0
2014-02-21 14:35:00,46.68,46.69,46.65,46.65,15800.0,32.6851,32.6921,32.6641,32.6641,15800.0
2014-02-21 14:40:00,46.66,46.67,46.61,46.66,30600.0,32.6711,32.6781,32.636,32.6711,30600.0
2014-02-21 14:45:00,46.66,46.67,46.63,46.65,16400.0,32.6711,32.6781,32.65,32.6641,16400.0
2014-02-21 14:50:00,46.65,46.67,46.64,46.66,15800.0,32.6641,32.6781,32.657,32.6711,15800.0
2014-02-21 14:55:00,46.66,46.69,46.66,46.68,13800.0,32.6711,32.6921,32.6711,32.6851,13800.0
2014-02-21 15:00:00,46.66,46.68,46.64,46.68,13400.0,32.6711,32.6851,32.657,32.6851,13400.0
2014-02-21 15:05:00,46.67,46.73,46.67,46.73,18200.0,32.6781,32.7201,32.6781,32.7201,18200.0
2014-02-21 15:10:00,46.72,46.73,46.69,46.7,17000.0,32.7131,32.7201,32.6921,32.6991,17000.0
2014-02-21 15:15:00,46.69,46.71,46.69,46.7,14200.0,32.6921,32.7061,32.6921,32.6991,14200.0
2014-02-21 15:20:00,46.7,46.7,46.67,46.7,22000.0,32.6991,32.6991,32.6781,32.6991,22000.0
2014-02-21 15:25:00,46.68,46.72,46.68,46.7,20200.0,32.6851,32.7131,32.6851,32.6991,20200.0
2014-02-21 15:30:00,46.7,46.7,46.63,46.63,21600.0,32.6991,32.6991,32.65,32.65,21600.0
2014-02-21 15:35:00,46.63,46.63,46.58,46.58,45400.0,32.65,32.65,32.615,32.615,45400.0
2014-02-21 15:40:00,46.59,46.63,46.59,46.6,38400.0,32.622,32.65,32.622,32.629,38400.0
2014-02-21 15:45:00,46.59,46.6,46.55,46.58,79000.0,32.622,32.629,32.594,32.615,79000.0
2014-02-21 15:50:00,46.58,46.59,46.52,46.52,70000.0,32.615,32.622,32.573,32.573,70000.0
2014-02-21 15:55:00,46.52,46.54,46.49,46.51,131400.0,32.573,32.587,32.552,32.566,131400.0
2014-02-24 09:30:00,46.62,46.83,46.6,46.74,35600.0,32.643,32.7901,32.629,32.7271,35600.0
2014-02-24 09:35:00,46.73,46.78,46.63,46.72,8400.0,32.7201,32.7551,32.65,32.7131,8400.0
2014-02-24 09:40:00,46.7,46.74,46.62,46.63,11000.0,32.6991,32.7271,32.643,32.65,11000.0
2014-02-24 09:45:00,46.63,46.68,46.6,46.65,5600.0,32.65,32.6851,32.629,32.6641,5600.0
2014-02-24 09:50:00,46.69,46.74,46.69,46.72,5400.0,32.6921,32.7271,32.6921,32.7131,5400.0
2014-02-24 09:55:00,46.73,46.77,46.69,46.74,5600.0,32.7201,32.7481,32.6921,32.7271,5600.0
2014-02-24 10:00:00,46.77,46.78,46.7,46.7,12600.0,32.7481,32.7551,32.6991,32.6991,12600.0
2014-02-24 10:05:00,46.71,46.73,46.63,46.69,31600.0,32.7061,32.7201,32.65,32.6921,31600.0
2014-02-24 10:10:00,46.7,46.77,46.7,46.77,7200.0,32.6991,32.7481,32.6991,32.7481,7200.0
2014-02-24 10:15:00,46.73,46.77,46.7,46.76,19000.0,32.7201,32.7481,32.6991,32.7411,19000.0
2014-02-24 10:20:00,46.76,46.76,46.72,46.75,11400.0,32.7411,32.7411,32.7131,32.7341,11400.0
2014-02-24 10:25:00,46.77,46.8,46.76,46.79,3200.0,32.7481,32.7691,32.7411,32.7621,3200.0
2014-02-24 10:30:00,46.8,46.83,46.77,46.8,9000.0,32.7691,32.7901,32.7481,32.7691,9000.0
2014-02-24 10:35:00,46.83,46.89,46.81,46.82,15600.0,32.7901,32.8321,32.7761,32.7831,15600.0
2014-02-24 10:40:00,46.8,46.88,46.78,46.88,63600.0,32.7691,32.8251,32.7551,32.8251,63600.0
2014-02-24 10:45:00,46.88,46.93,46.88,46.93,43600.0,32.8251,32.8601,32.8251,32.8601,43600.0
2014-02-24 10:50:00,46.94,46.97,46.87,46.93,68000.0,32.8671,32.8881,32.8181,32.8601,68000.0
2014-02-24 10:55:00,46.94,46.94,46.87,46.88,7400.0,32.8671,32.8671,32.8181,32.8251,7400.0
2014-02-24 11:00:00,46.85,46.85,46.79,46.8,6400.0,32.8041,32.8041,32.7621,32.7691,6400.0
2014-02-24 11:05:00,46.78,46.87,46.78,46.87,9400.0,32.7551,32.8181,32.7551,32.8181,9400.0
2014-02-24 11:10:00,46.85,46.9,46.85,46.88,10000.0,32.8041,32.8391,32.8041,32.8251,10000.0
2014-02-24 11:15:00,46.88,46.91,46.87,46.91,6000.0,32.8251,32.8461,32.8181,32.8461,6000.0
2014-02-24 11:20:00,46.91,46.92,46.9,46.92,6800.0,32.8461,32.8531,32.8391,32.8531,6800.0
2014-02-24 11:25:00,46.92,46.98,46.92,46.98,14800.0,32.8531,32.8951,32.8531,32.8951,14800.0
2014-02-24 11:30:00,46.99,47.02,46.97,47.02,15000.0,32.9021,32.9231,32.8881,32.9231,15000.0
2014-02-24 11:35:00,47.04,47.1,47.02,47.06,9000.0,32.9371,32.9791,32.9231,32.9511,9000.0
2014-02-24 11:40:00,47.06,47.09,47.02,47.04,11800.0,32.9511,32.9721,32.9231,32.9371,11800.0
2014-02-24 11:45:00,47.04,47.07,47.04,47.07,11600.0,32.9371,32.9581,32.9371,32.9581,11600.0
2014-02-24 11:50:00,47.07,47.11,47.07,47.11,7200.0,32.9581,32.9861,32.9581,32.9861,7200.0
2014-02-24 11:55:00,47.1,47.12,47.06,47.06,11000.0,32.9791,32.9931,32.9511,32.9511,11000.0
2014-02-24 12:00:00,47.05,47.07,47.02,47.02,16400.0,32.9441,32.9581,32.9231,32.9231,16400.0
2014-02-24 12:05:00,47.02,47.02,46.99,47.0,22000.0,32.9231,32.9231,32.9021,32.9091,22000.0
2014-02-24 12:10:00,46.99,47.0,46.97,47.0,6400.0,32.9021,32.9091,32.8881,32.9091,6400.0
2014-02-24 12:15:00,47.01,47.05,47.01,47.02,33200.0,32.9161,32.9441,32.9161,32.9231,33200.0
2014-02-24 12:20:00,47.02,47.02,47.02,47.02,9600.0,32.9231,32.9231,32.9231,32.9231,9600.0
2014-02-24 12:25:00,47.02,47.02,46.98,46.99,7800.0,32.9231,32.9231,32.8951,32.9021,7800.0
2014-02-24 12:30:00,46.98,46.99,46.95,46.96,7200.0,32.8951,32.9021,32.8741,32.8811,7200.0
2014-02-24 12:35:00,46.97,47.01,46.96,46.98,12800.0,32.8881,32.9161,32.8811,32.8951,12800.0
2014-02-24 12:40:00,46.98,46.99,46.93,46.94,9200.0,32.8951,32.9021,32.8601,32.8671,9200.0
2014-02-24 12:45:00,46.95,46.99,46.94,46.98,20000.0,32.8741,32.9021,32.8671,32.8951,20000.0
2014-02-24 12:50:00,46.98,46.99,46.95,46.95,10600.0,32.8951,32.9021,32.8741,32.8741,10600.0
2014-02-24 12:55:00,46.95,46.96,46.93,46.93,6400.0,32.8741,32.8811,32.8601,32.8601,6400.0
2014-02-24 13:00:00,46.92,46.92,46.9,46.9,9600.0,32.8531,32.8531,32.8391,32.8391,9600.0
2014-02-24 13:05:00,46.89,46.89,46.86,46.86,5800.0,32.8321,32.8321,32.8111,32.8111,5800.0
2014-02-24 13:10:00,46.86,46.88,46.86,46.86,11600.0,32.8111,32.8251,32.8111,32.8111,11600.0
2014-02-24 13:15:00,46.85,46.85,46.8,46.8,9400.0,32.8041,32.8041,32.7691,32.7691,9400.0
2014-02-24 13:20:00,46.79,46.79,46.76,46.79,14800.0,32.7621,32.7621,32.7411,32.7621,14800.0
2014-02-24 13:25:00,46.79,46.81,46.77,46.78,8800.0,32.7621,32.7761,32.7481,32.7551,8800.0
2014-02-24 13:30:00,46.77,46.77,46.75,46.76,17000.0,32.7481,32.7481,32.7341,32.7411,17000.0
2014-02-24 13:35:00,46.76,46.76,46.71,46.74,18400.0,32.7411,32.7411,32.7061,32.7271,18400.0
2014-02-24 13:40:00,46.74,46.78,46.74,46.75,22200.0,32.7271,32.7551,32.7271,32.7341,22200.0
2014-02-24 13:45:00,46.75,46.76,46.72,46.72,18800.0,32.7341,32.7411,32.7131,32.7131,18800.0
2014-02-24 13:50:00,46.72,46.72,46.69,46.7,5000.0,32.7131,32.7131,32.6921,32.6991,5000.0
2014-02-24 13:55:00,46.7,46.71,46.68,46.68,21200.0,32.6991,32.7061,32.6851,32.6851,21200.0
2014-02-24 14:00:00,46.66,46.71,46.65,46.71,32600.0,32.6711,32.7061,32.6641,32.7061,32600.0
2014-02-24 14:05:00,46.71,46.71,46.67,46.71,24400.0,32.7061,32.7061,32.6781,32.7061,24400.0
2014-02-24 14:10:00,46.71,46.71,46.67,46.68,14200.0,32.7061,32.7061,32.6781,32.6851,14200.0
2014-02-24 14:15:00,46.68,46.68,46.67,46.67,12600.0,32.6851,32.6851,32.6781,32.6781,12600.0
2014-02-24 14:20:00,46.68,46.68,46.63,46.63,12000.0,32.6851,32.6851,32.65,32.65,12000.0
2014-02-24 14:25:00,46.63,46.65,46.62,46.63,25000.0,32.65,32.6641,32.643,32.65,25000.0
2014-02-24 14:30:00,46.63,46.63,46.6,46.6,16400.0,32.65,32.65,32.629,32.629,16400.0
2014-02-24 14:35:00,46.6,46.65,46.6,46.65,27400.0,32.629,32.6641,32.629,32.6641,27400.0
2014-02-24 14:40:00,46.66,46.66,46.64,46.64,13600.0,32.6711,32.6711,32.657,32.657,13600.0
2014-02-24 14:45:00,46.64,46.64,46.62,46.62,9200.0,32.657,32.657,32.643,32.643,9200.0
2014-02-24 14:50:00,46.61,46.62,46.6,46.62,17000.0,32.636,32.643,32.629,32.643,17000.0
2014-02-24 14:55:00,46.61,46.61,46.58,46.59,22800.0,32.636,32.636,32.615,32.622,22800.0
2014-02-24 15:00:00,46.59,46.59,46.55,46.56,27000.0,32.622,32.622,32.594,32.601,27000.0
2014-02-24 15:05:00,46.56,46.56,46.51,46.52,31400.0,32.601,32.601,32.566,32.573,31400.0
2014-02-24 15:10:00,46.52,46.52,46.49,46.49,8000.0,32.573,32.573,32.552,32.552,8000.0
2014-02-24 15:15:00,46.49,46.51,46.48,46.51,35400.0,32.552,32.566,32.545,32.566,35400.0
2014-02-24 15:20:00,46.52,46.52,46.48,46.49,20400.0,32.573,32.573,32.545,32.552,20400.0
2014-02-24 15:25:00,46.49,46.49,46.41,46.41,28000.0,32.552,32.552,32.496,32.496,28000.0
2014-02-24 15:30:00,46.4,46.42,46.38,46.4,36400.0,32.489,32.503,32.475,32.489,36400.0
2014-02-24 15:35:00,46.39,46.46,46.38,46.46,39200.0,32.482,32.531,32.475,32.531,39200.0
2014-02-24 15:40:00,46.45,46.45,46.38,46.39,33800.0,32.524,32.524,32.475,32.482,33800.0
2014-02-24 15:45:00,46.4,46.4,46.32,46.37,94600.0,32.489,32.489,32.433,32.468,94600.0
2014-02-24 15:50:00,46.36,46.37,46.34,46.35,90800.0,32.461,32.468,32.447,32.454,90800.0
2014-02-24 15:55:00,46.35,46.35,46.28,46.29,181800.0,32.454,32.454,32.405,32.412,181800.0
2014-02-25 09:30:00,46.4,46.46,46.27,46.27,27200.0,32.489,32.531,32.398,32.398,27200.0
2014-02-25 09:35:00,46.3,46.49,46.3,46.49,22200.0,32.419,32.552,32.419,32.552,22200.0
2014-02-25 09:40:00,46.49,46.49,46.38,46.45,39200.0,32.552,32.552,32.475,32.524,39200.0
2014-02-25 09:45:00,46.46,46.48,46.41,46.43,25800.0,32.531,32.545,32.496,32.51,25800.0
2014-02-25 09:50:00,46.44,46.52,46.43,46.52,18400.0,32.517,32.573,32.51,32.573,18400.0
2014-02-25 09:55:00,46.5,46.52,46.42,46.49,22000.0,32.559,32.573,32.503,32.552,22000.0
2014-02-25 10:00:00,46.49,46.54,46.47,46.48,26200.0,32.552,32.587,32.538,32.545,26200.0
2014-02-25 10:05:00,46.48,46.58,46.46,46.56,23000.0,32.545,32.615,32.531,32.601,23000.0
2014-02-25 10:10:00,46.56,46.59,46.52,46.54,17600.0,32.601,32.622,32.573,32.587,17600.0
2014-02-25 10:15:00,46.54,46.6,46.52,46.59,31400.0,32.587,32.629,32.573,32.622,31400.0
2014-02-25 10:20:00,46.6,46.69,46.6,46.68,36400.0,32.629,32.6921,32.629,32.6851,36400.0
2014-02-25 10:25:00,46.69,46.77,46.67,46.69,44600.0,32.6921,32.7481,32.6781,32.6921,44600.0
2014-02-25 10:30:00,46.7,46.77,46.7,46.77,12800.0,32.6991,32.7481,32.6991,32.7481,12800.0
2014-02-25 10:35:00,46.74,46.8,46.72,46.78,16200.0,32.7271,32.7691,32.7131,32.7551,16200.0
2014-02-25 10:40:00,46.8,46.81,46.77,46.78,19400.0,32.7691,32.7761,32.7481,32.7551,19400.0
2014-02-25 10:45:00,46.77,46.79,46.75,46.77,13800.0,32.7481,32.7621,32.7341,32.7481,13800.0
2014-02-25 10:50:00,46.77,46.83,46.77,46.82,20600.0,32.7481,32.7901,32.7481,32.7831,20600.0
2014-02-25 10:55:00,46.83,46.88,46.81,46.82,33400.0,32.7901,32.8251,32.7761,32.7831,33400.0
2014-02-25 11:00:00,46.82,46.85,46.81,46.82,11600.0,32.7831,32.8041,32.7761,32.7831,11600.0
2014-02-25 11:05:00,46.82,46.87,46.8,46.87,10400.0,32.7831,32.8181,32.7691,32.8181,10400.0
2014-02-25 11:10:00,46.85,46.91,46.84,46.88,13400.0,32.8041,32.8461,32.7971,32.8251,13400.0
2014-02-25 11:15:00,46.9,46.92,46.87,46.87,58000.0,32.8391,32.8531,32.8181,32.8181,58000.0
2014-02-25 11:20:00,46.87,46.94,46.87,46.91,13400.0,32.8181,32.8671,32.8181,32.8461,13400.0
2014-02-25 11:25:00,46.9,46.94,46.88,46.93,13400.0,32.8391,32.8671,32.8251,32.8601,13400.0
2014-02-25 11:30:00,46.93,46.94,46.91,46.92,18800.0,32.8601,32.8671,32.8461,32.8531,18800.0
2014-02-25 11:35:00,46.92,46.97,46.92,46.97,18800.0,32.8531,32.8881,32.8531,32.8881,18800.0
2014-02-25 11:40:00,46.97,46.97,46.92,46.92,8600.0,32.8881,32.8881,32.8531,32.8531,8600.0
2014-02-25 11:45:00,46.92,46.93,46.9,46.93,8800.0,32.8531,32.8601,32.8391,32.8601,8800.0
2014-02-25 11:50:00,46.92,46.93,46.9,46.91,13200.0,32.8531,32.8601,32.8391,32.8461,13200.0
2014-02-25 11:55:00,46.9,46.91,46.82,46.82,81800.0,32.8391,32.8461,32.7831,32.7831,81800.0
2014-02-25 12:00:00,46.82,46.93,46.81,46.92,72600.0,32.7831,32.8601,32.7761,32.8531,72600.0
2014-02-25 12:05:00,46.93,46.97,46.92,46.93,60000.0,32.8601,32.8881,32.8531,32.8601,60000.0
2014-02-25 12:10:00,46.9,46.94,46.9,46.9,9000.0,32.8391,32.8671,32.8391,32.8391,9000.0
2014-02-25 12:15:00,46.88,46.91,46.88,46.9,10200.0,32.8251,32.8461,32.8251,32.8391,10200.0
2014-02-25 12:20:00,46.89,46.89,46.83,46.85,8600.0,32.8321,32.8321,32.7901,32.8041,8600.0
2014-02-25 12:25:00,46.86,46.9,46.86,46.89,16800.0,32.8111,32.8391,32.8111,32.8321,16800.0
2014-02-25 12:30:00,46.88,46.9,46.85,46.86,16200.0,32.8251,32.8391,32.8041,32.8111,16200.0
2014-02-25 12:35:00,46.85,46.89,46.84,46.88,8800.0,32.8041,32.8321,32.7971,32.8251,8800.0
2014-02-25 12:40:00,46.88,46.88,46.84,46.87,13800.0,32.8251,32.8251,32.7971,32.8181,13800.0
2014-02-25 12:45:00,46.88,46.91,46.84,46.85,18600.0,32.8251,32.8461,32.7971,32.8041,18600.0
2014-02-25 12:50:00,46.84,46.86,46.83,46.84,7400.0,32.7971,32.8111,32.7901,32.7971,7400.0
2014-02-25 12:55:00,46.84,46.87,46.84,46.85,9600.0,32.7971,32.8181,32.7971,32.8041,9600.0
2014-02-25 13:00:00,46.84,46.85,46.82,46.83,14000.0,32.7971,32.8041,32.7831,32.7901,14000.0
2014-02-25 13:05:00,46.83,46.89,46.83,46.87,8600.0,32.7901,32.8321,32.7901,32.8181,8600.0
2014-02-25 13:10:00,46.86,46.88,46.85,46.88,16400.0,32.8111,32.8251,32.8041,32.8251,16400.0
2014-02-25 13:15:00,46.88,46.9,46.87,46.88,22400.0,32.8251,32.8391,32.8181,32.8251,22400.0
2014-02-25 13:20:00,46.88,46.88,46.85,46.85,10000.0,32.8251,32.8251,32.8041,32.8041,10000.0
2014-02-25 13:25:00,46.85,46.87,46.84,46.84,11400.0,32.8041,32.8181,32.7971,32.7971,11400.0
2014-02-25 13:30:00,46.84,46.84,46.8,46.8,10200.0,32.7971,32.7971,32.7691,32.7691,10200.0
2014-02-25 13:35:00,46.8,46.8,46.72,46.72,22800.0,32.7691,32.7691,32.7131,32.7131,22800.0
2014-02-25 13:40:00,46.72,46.75,46.7,46.72,12400.0,32.7131,32.7341,32.6991,32.7131,12400.0
2014-02-25 13:45:00,46.73,46.73,46.67,46.68,24800.0,32.7201,32.7201,32.6781,32.6851,24800.0
2014-02-25 13:50:00,46.68,46.72,46.68,46.69,56000.0,32.6851,32.7131,32.6851,32.6921,56000.0
2014-02-25 13:55:00,46.68,46.69,46.67,46.69,7400.0,32.6851,32.6921,32.6781,32.6921,7400.0
2014-02-25 14:00:00,46.69,46.73,46.63,46.63,12200.0,32.6921,32.7201,32.65,32.65,12200.0
2014-02-25 14:05:00,46.61,46.69,46.58,46.68,15200.0,32.636,32.6921,32.615,32.6851,15200.0
2014-02-25 14:10:00,46.67,46.73,46.65,46.73,21600.0,32.6781,32.7201,32.6641,32.7201,21600.0
2014-02-25 14:15:00,46.72,46.73,46.68,46.7,20000.0,32.7131,32.7201,32.6851,32.6991,20000.0
2014-02-25 14:20:00,46.69,46.71,46.68,46.7,16000.0,32.6921,32.7061,32.6851,32.6991,16000.0
2014-02-25 14:25:00,46.69,46.73,46.69,46.71,17200.0,32.6921,32.7201,32.6921,32.7061,17200.0
2014-02-25 14:30:00,46.71,46.72,46.66,46.66,12600.0,32.7061,32.7131,32.6711,32.6711,12600.0
2014-02-25 14:35:00,46.68,46.68,46.62,46.63,5600.0,32.6851,32.6851,32.643,32.65,5600.0
2014-02-25 14:40:00,46.63,46.68,46.63,46.63,13400.0,32.65,32.6851,32.65,32.65,13400.0
2014-02-25 14:45:00,46.63,46.67,46.63,46.63,20200.0,32.65,32.6781,32.65,32.65,20200.0
2014-02-25 14:50:00,46.64,46.66,46.59,46.6,12000.0,32.657,32.6711,32.622,32.629,12000.0
2014-02-25 14:55:00,46.6,46.64,46.6,46.63,12200.0,32.629,32.657,32.629,32.65,12200.0
2014-02-25 15:00:00,46.63,46.63,46.58,46.59,10000.0,32.65,32.65,32.615,32.622,10000.0
2014-02-25 15:05:00,46.59,46.63,46.59,46.63,16800.0,32.622,32.65,32.622,32.65,16800.0
2014-02-25 15:10:00,46.63,46.63,46.55,46.58,13800.0,32.65,32.65,32.594,32.615,13800.0
2014-02-25 15:15:00,46.57,46.58,46.54,46.56,15800.0,32.608,32.615,32.587,32.601,15800.0
2014-02-25 15:20:00,46.56,46.56,46.52,46.52,16800.0,32.601,32.601,32.573,32.573,16800.0
2014-02-25 15:25:00,46.52,46.53,46.46,46.48,21400.0,32.573,32.58,32.531,32.545,21400.0
2014-02-25 15:30:00,46.48,46.5,46.47,46.49,33800.0,32.545,32.559,32.538,32.552,33800.0
2014-02-25 15:35:00,46.48,46.49,46.46,46.49,37000.0,32.545,32.552,32.531,32.552,37000.0
2014-02-25 15:40:00,46.5,46.52,46.46,46.46,35200.0,32.559,32.573,32.531,32.531,35200.0
2014-02-25 15:45:00,46.45,46.51,46.4,46.51,66000.0,32.524,32.566,32.489,32.566,66000.0
2014-02-25 15:50:00,46.49,46.5,46.44,46.44,60800.0,32.552,32.559,32.517,32.517,60800.0
2014-02-25 15:55:00,46.45,46.55,46.44,46.54,134000.0,32.524,32.594,32.517,32.587,134000.0
2014-02-26 09:30:00,46.59,46.81,46.51,46.63,23800.0,32.622,32.7761,32.566,32.65,23800.0
2014-02-26 09:35:00,46.6,46.65,46.53,46.55,18800.0,32.629,32.6641,32.58,32.594,18800.0
2014-02-26 09:40:00,46.55,46.55,46.45,46.45,15200.0,32.594,32.594,32.524,32.524,15200.0
2014-02-26 09:45:00,46.41,46.47,46.38,46.38,8800.0,32.496,32.538,32.475,32.475,8800.0
2014-02-26 09:50:00,46.37,46.51,46.35,46.51,21800.0,32.468,32.566,32.454,32.566,21800.0
2014-02-26 09:55:00,46.47,46.51,46.35,46.37,27200.0,32.538,32.566,32.454,32.468,27200.0
2014-02-26 10:00:00,46.36,46.42,46.33,46.39,28600.0,32.461,32.503,32.44,32.482,28600.0
2014-02-26 10:05:00,46.4,46.45,46.38,46.41,28000.0,32.489,32.524,32.475,32.496,28000.0
2014-02-26 10:10:00,46.41,46.45,45.51,46.37,72600.0,32.496,32.524,31.8658,32.468,72600.0
2014-02-26 10:15:00,46.37,46.47,46.37,46.41,22000.0,32.468,32.538,32.468,32.496,22000.0
2014-02-26 10:20:00,46.43,46.49,46.4,46.48,20000.0,32.51,32.552,32.489,32.545,20000.0
2014-02-26 10:25:00,46.46,46.57,46.46,46.54,57000.0,32.531,32.608,32.531,32.587,57000.0
2014-02-26 10:30:00,46.57,46.6,46.53,46.55,20800.0,32.608,32.629,32.58,32.594,20800.0
2014-02-26 10:35:00,46.55,46.63,46.55,46.59,37000.0,32.594,32.65,32.594,32.622,37000.0
2014-02-26 10:40:00,46.59,46.59,46.47,46.48,44600.0,32.622,32.622,32.538,32.545,44600.0
2014-02-26 10:45:00,46.47,46.48,46.42,46.42,12800.0,32.538,32.545,32.503,32.503,12800.0
2014-02-26 10:50:00,46.42,46.49,46.42,46.43,15200.0,32.503,32.552,32.503,32.51,15200.0
2014-02-26 10:55:00,46.44,46.45,46.34,46.35,19800.0,32.517,32.524,32.447,32.454,19800.0
2014-02-26 11:00:00,46.34,46.35,46.27,46.28,13400.0,32.447,32.454,32.398,32.405,13400.0
2014-02-26 11:05:00,46.27,46.35,46.24,46.34,35200.0,32.398,32.454,32.377,32.447,35200.0
2014-02-26 11:10:00,46.34,46.44,46.34,46.43,15000.0,32.447,32.517,32.447,32.51,15000.0
2014-02-26 11:15:00,46.43,46.49,46.43,46.46,18000.0,32.51,32.552,32.51,32.531,18000.0
2014-02-26 11:20:00,46.46,46.5,46.42,46.43,13600.0,32.531,32.559,32.503,32.51,13600.0
2014-02-26 11:25:00,46.44,46.45,46.41,46.44,6600.0,32.517,32.524,32.496,32.517,6600.0
2014-02-26 11:30:00,46.43,46.45,46.34,46.34,10800.0,32.51,32.524,32.447,32.447,10800.0
2014-02-26 11:35:00,46.33,46.35,46.27,46.33,16600.0,32.44,32.454,32.398,32.44,16600.0
2014-02-26 11:40:00,46.33,46.39,46.32,46.33,9800.0,32.44,32.482,32.433,32.44,9800.0
2014-02-26 11:45:00,46.32,46.34,46.21,46.22,14600.0,32.433,32.447,32.356,32.363,14600.0
2014-02-26 11:50:00,46.22,46.25,46.19,46.24,36400.0,32.363,32.384,32.342,32.377,36400.0
2014-02-26 11:55:00,46.27,46.32,46.26,46.3,12000.0,32.398,32.433,32.391,32.419,12000.0
2014-02-26 12:00:00,46.3,46.37,46.3,46.31,18000.0,32.419,32.468,32.419,32.426,18000.0
2014-02-26 12:05:00,46.32,46.34,46.27,46.33,25400.0,32.433,32.447,32.398,32.44,25400.0
2014-02-26 12:10:00,46.34,46.4,46.34,46.39,7600.0,32.447,32.489,32.447,32.482,7600.0
2014-02-26 12:15:00,46.4,46.4,46.35,46.37,10200.0,32.489,32.489,32.454,32.468,10200.0
2014-02-26 12:20:00,46.37,46.37,46.3,46.3,13400.0,32.468,32.468,32.419,32.419,13400.0
2014-02-26 12:25:00,46.32,46.37,46.31,46.35,7200.0,32.433,32.468,32.426,32.454,7200.0
2014-02-26 12:30:00,46.35,46.36,46.34,46.35,10200.0,32.454,32.461,32.447,32.454,10200.0
2014-02-26 12:35:00,46.35,46.39,46.35,46.35,32400.0,32.454,32.482,32.454,32.454,32400.0
2014-02-26 12:40:00,46.35,46.35,46.3,46.31,11600.0,32.454,32.454,32.419,32.426,11600.0
2014-02-26 12:45:00,46.31,46.35,46.31,46.34,18400.0,32.426,32.454,32.426,32.447,18400.0
2014-02-26 12:50:00,46.32,46.34,46.3,46.3,5000.0,32.433,32.447,32.419,32.419,5000.0
2014-02-26 12:55:00,46.29,46.29,46.27,46.27,11000.0,32.412,32.412,32.398,32.398,11000.0
2014-02-26 13:00:00,46.27,46.28,46.23,46.24,34000.0,32.398,32.405,32.37,32.377,34000.0
2014-02-26 13:05:00,46.24,46.26,46.22,46.24,26800.0,32.377,32.391,32.363,32.377,26800.0
2014-02-26 13:10:00,46.23,46.27,46.21,46.27,25800.0,32.37,32.398,32.356,32.398,25800.0
2014-02-26 13:15:00,46.27,46.27,46.23,46.26,12400.0,32.398,32.398,32.37,32.391,12400.0
2014-02-26 13:20:00,46.26,46.28,46.24,46.25,84400.0,32.391,32.405,32.377,32.384,84400.0
2014-02-26 13:25:00,46.25,46.27,46.23,46.26,11600.0,32.384,32.398,32.37,32.391,11600.0
2014-02-26 13:30:00,46.27,46.29,46.26,46.27,17600.0,32.398,32.412,32.391,32.398,17600.0
2014-02-26 13:35:00,46.27,46.27,46.24,46.26,9800.0,32.398,32.398,32.377,32.391,9800.0
2014-02-26 13:40:00,46.26,46.29,46.26,46.27,9800.0,32.391,32.412,32.391,32.398,9800.0
2014-02-26 13:45:00,46.27,46.3,46.24,46.24,28200.0,32.398,32.419,32.377,32.377,28200.0
2014-02-26 13:50:00,46.26,46.3,46.25,46.3,13200.0,32.391,32.419,32.384,32.419,13200.0
2014-02-26 13:55:00,46.3,46.3,46.24,46.26,21400.0,32.419,32.419,32.377,32.391,21400.0
2014-02-26 14:00:00,46.25,46.3,46.25,46.26,34400.0,32.384,32.419,32.384,32.391,34400.0
2014-02-26 14:05:00,46.26,46.27,46.24,46.24,26600.0,32.391,32.398,32.377,32.377,26600.0
2014-02-26 14:10:00,46.24,46.28,46.24,46.27,52600.0,32.377,32.405,32.377,32.398,52600.0
2014-02-26 14:15:00,46.27,46.3,46.27,46.27,52600.0,32.398,32.419,32.398,32.398,52600.0
2014-02-26 14:20:00,46.26,46.29,46.26,46.28,16200.0,32.391,32.412,32.391,32.405,16200.0
2014-02-26 14:25:00,46.27,46.3,46.23,46.24,29800.0,32.398,32.419,32.37,32.377,29800.0
2014-02-26 14:30:00,46.23,46.28,46.23,46.26,22400.0,32.37,32.405,32.37,32.391,22400.0
2014-02-26 14:35:00,46.26,46.27,46.22,46.23,12600.0,32.391,32.398,32.363,32.37,12600.0
2014-02-26 14:40:00,46.22,46.26,46.22,46.23,12200.0,32.363,32.391,32.363,32.37,12200.0
2014-02-26 14:45:00,46.22,46.23,46.19,46.21,19200.0,32.363,32.37,32.342,32.356,19200.0
2014-02-26 14:50:00,46.21,46.21,46.18,46.21,14800.0,32.356,32.356,32.335,32.356,14800.0
2014-02-26 14:55:00,46.21,46.24,46.21,46.22,17600.0,32.356,32.377,32.356,32.363,17600.0
2014-02-26 15:00:00,46.22,46.25,46.2,46.21,29200.0,32.363,32.384,32.349,32.356,29200.0
2014-02-26 15:05:00,46.22,46.23,46.19,46.19,20200.0,32.363,32.37,32.342,32.342,20200.0
2014-02-26 15:10:00,46.19,46.19,46.1,46.17,29800.0,32.342,32.342,32.2789,32.328,29800.0
2014-02-26 15:15:00,46.17,46.2,46.16,46.16,30600.0,32.328,32.349,32.321,32.321,30600.0
2014-02-26 15:20:00,46.16,46.17,46.11,46.13,23000.0,32.321,32.328,32.2859,32.3,23000.0
2014-02-26 15:25:00,46.13,46.15,46.09,46.1,24000.0,32.3,32.314,32.2719,32.2789,24000.0
2014-02-26 15:30:00,46.11,46.17,46.11,46.17,40200.0,32.2859,32.328,32.2859,32.328,40200.0
2014-02-26 15:35:00,46.17,46.2,46.15,46.2,36000.0,32.328,32.349,32.314,32.349,36000.0
2014-02-26 15:40:00,46.21,46.23,46.17,46.18,55000.0,32.356,32.37,32.328,32.335,55000.0
2014-02-26 15:45:00,46.18,46.2,46.1,46.17,64200.0,32.335,32.349,32.2789,32.328,64200.0
2014-02-26 15:50:00,46.17,46.23,46.16,46.18,100800.0,32.328,32.37,32.321,32.335,100800.0
2014-02-26 15:55:00,46.18,46.21,46.13,46.13,171600.0,32.335,32.356,32.3,32.3,171600.0
2014-02-27 09:30:00,46.28,47.43,46.28,47.04,93600.0,32.405,33.2102,32.405,32.9371,93600.0
2014-02-27 09:35:00,47.08,47.92,46.0,47.9,140400.0,32.9651,33.5533,32.2089,33.5393,140400.0
2014-02-27 09:40:00,47.82,47.89,47.06,47.26,93200.0,33.4833,33.5323,32.9511,33.0912,93200.0
2014-02-27 09:45:00,47.25,47.37,47.1,47.29,50600.0,33.0842,33.1682,32.9791,33.1122,50600.0
2014-02-27 09:50:00,47.35,47.45,47.31,47.43,28000.0,33.1542,33.2242,33.1262,33.2102,28000.0
2014-02-27 09:55:00,47.45,47.6,47.45,47.53,49200.0,33.2242,33.3292,33.2242,33.2802,49200.0
2014-02-27 10:00:00,47.53,47.63,47.44,47.48,97600.0,33.2802,33.3502,33.2172,33.2452,97600.0
2014-02-27 10:05:00,47.45,47.49,47.32,47.39,48600.0,33.2242,33.2522,33.1332,33.1822,48600.0
2014-02-27 10:10:00,47.43,47.45,47.25,47.32,46800.0,33.2102,33.2242,33.0842,33.1332,46800.0
2014-02-27 10:15:00,47.35,47.42,47.27,47.35,58600.0,33.1542,33.2032,33.0982,33.1542,58600.0
2014-02-27 10:20:00,47.35,47.43,47.27,47.35,54400.0,33.1542,33.2102,33.0982,33.1542,54400.0
2014-02-27 10:25:00,47.34,47.35,47.25,47.29,61200.0,33.1472,33.1542,33.0842,33.1122,61200.0
2014-02-27 10:30:00,47.29,47.35,47.22,47.27,47000.0,33.1122,33.1542,33.0632,33.0982,47000.0
2014-02-27 10:35:00,47.27,47.35,47.2,47.3,73600.0,33.0982,33.1542,33.0492,33.1192,73600.0
2014-02-27 10:40:00,47.3,47.35,47.26,47.33,55800.0,33.1192,33.1542,33.0912,33.1402,55800.0
2014-02-27 10:45:00,47.33,47.38,47.26,47.38,21400.0,33.1402,33.1752,33.0912,33.1752,21400.0
2014-02-27 10:50:00,47.38,47.49,47.29,47.37,37200.0,33.1752,33.2522,33.1122,33.1682,37200.0
2014-02-27 10:55:00,47.35,47.4,47.3,47.34,31600.0,33.1542,33.1892,33.1192,33.1472,31600.0
2014-02-27 11:00:00,47.38,47.42,47.33,47.36,31600.0,33.1752,33.2032,33.1402,33.1612,31600.0
2014-02-27 11:05:00,47.38,47.4,47.32,47.35,31000.0,33.1752,33.1892,33.1332,33.1542,31000.0
2014-02-27 11:10:00,47.35,47.53,47.35,47.52,23600.0,33.1542,33.2802,33.1542,33.2732,23600.0
2014-02-27 11:15:00,47.52,47.55,47.47,47.54,25600.0,33.2732,33.2942,33.2382,33.2872,25600.0
2014-02-27 11:20:00,47.52,47.58,47.51,47.51,28200.0,33.2732,33.3152,33.2662,33.2662,28200.0
2014-02-27 11:25:00,47.5,47.59,47.49,47.57,21800.0,33.2592,33.3222,33.2522,33.3082,21800.0
2014-02-27 11:30:00,47.57,47.57,47.5,47.56,15400.0,33.3082,33.3082,33.2592,33.3012,15400.0
2014-02-27 11:35:00,47.55,47.59,47.52,47.54,20200.0,33.2942,33.3222,33.2732,33.2872,20200.0
2014-02-27 11:40:00,47.53,47.57,47.51,47.51,18800.0,33.2802,33.3082,33.2662,33.2662,18800.0
2014-02-27 11:45:00,47.52,47.57,47.41,47.48,50200.0,33.2732,33.3082,33.1962,33.2452,50200.0
2014-02-27 11:50:00,47.48,47.69,47.47,47.66,108800.0,33.2452,33.3923,33.2382,33.3712,108800.0
2014-02-27 11:55:00,47.69,47.69,47.57,47.59,23000.0,33.3923,33.3923,33.3082,33.3222,23000.0
2014-02-27 12:00:00,47.6,47.67,47.58,47.59,29600.0,33.3292,33.3782,33.3152,33.3222,29600.0
2014-02-27 12:05:00,47.56,47.59,47.47,47.48,44600.0,33.3012,33.3222,33.2382,33.2452,44600.0
2014-02-27 12:10:00,47.47,47.51,47.44,47.47,25200.0,33.2382,33.2662,33.2172,33.2382,25200.0
2014-02-27 12:15:00,47.48,47.48,47.36,47.36,18000.0,33.2452,33.2452,33.1612,33.1612,18000.0
2014-02-27 12:20:00,47.35,47.44,47.33,47.41,38800.0,33.1542,33.2172,33.1402,33.1962,38800.0
2014-02-27 12:25:00,47.4,47.45,47.36,47.37,30400.0,33.1892,33.2242,33.1612,33.1682,30400.0
2014-02-27 12:30:00,47.35,47.43,47.35,47.4,28600.0,33.1542,33.2102,33.1542,33.1892,28600.0
2014-02-27 12:35:00,47.38,47.38,47.35,47.38,11800.0,33.1752,33.1752,33.1542,33.1752,11800.0
2014-02-27 12:40:00,47.37,47.52,47.36,47.48,30400.0,33.1682,33.2732,33.1612,33.2452,30400.0
2014-02-27 12:45:00,47.48,47.48,47.45,47.45,16800.0,33.2452,33.2452,33.2242,33.2242,16800.0
2014-02-27 12:50:00,47.44,47.48,47.43,47.48,21600.0,33.2172,33.2452,33.2102,33.2452,21600.0
2014-02-27 12:55:00,47.48,47.58,47.47,47.55,41800.0,33.2452,33.3152,33.2382,33.2942,41800.0
2014-02-27 13:00:00,47.55,47.55,47.47,47.49,21800.0,33.2942,33.2942,33.2382,33.2522,21800.0
2014-02-27 13:05:00,47.49,47.49,47.42,47.45,20000.0,33.2522,33.2522,33.2032,33.2242,20000.0
2014-02-27 13:10:00,47.44,47.46,47.43,47.43,15600.0,33.2172,33.2312,33.2102,33.2102,15600.0
2014-02-27 13:15:00,47.43,47.44,47.16,47.21,135800.0,33.2102,33.2172,33.0212,33.0562,135800.0
2014-02-27 13:20:00,47.22,47.27,46.5,46.56,435200.0,33.0632,33.0982,32.559,32.601,435200.0
2014-02-27 13:25:00,46.62,46.89,46.47,46.67,242600.0,32.643,32.8321,32.538,32.6781,242600.0
2014-02-27 13:30:00,46.67,46.74,46.46,46.65,214000.0,32.6781,32.7271,32.531,32.6641,214000.0
2014-02-27 13:35:00,46.65,46.71,46.4,46.59,232000.0,32.6641,32.7061,32.489,32.622,232000.0
2014-02-27 13:40:00,46.61,47.2,46.59,47.01,175200.0,32.636,33.0492,32.622,32.9161,175200.0
2014-02-27 13:45:00,47.02,47.13,46.95,47.07,52800.0,32.9231,33.0001,32.8741,32.9581,52800.0
2014-02-27 13:50:00,47.02,47.06,46.92,47.0,45200.0,32.9231,32.9511,32.8531,32.9091,45200.0
2014-02-27 13:55:00,47.0,47.01,46.92,46.99,44000.0,32.9091,32.9161,32.8531,32.9021,44000.0
2014-02-27 14:00:00,46.98,47.01,46.94,47.0,41800.0,32.8951,32.9161,32.8671,32.9091,41800.0
2014-02-27 14:05:00,47.0,47.04,46.95,47.0,69800.0,32.9091,32.9371,32.8741,32.9091,69800.0
2014-02-27 14:10:00,47.0,47.22,46.99,47.2,43400.0,32.9091,33.0632,32.9021,33.0492,43400.0
2014-02-27 14:15:00,47.2,47.42,47.16,47.16,71000.0,33.0492,33.2032,33.0212,33.0212,71000.0
2014-02-27 14:20:00,47.18,47.23,47.16,47.18,24800.0,33.0352,33.0702,33.0212,33.0352,24800.0
2014-02-27 14:25:00,47.19,47.24,47.18,47.2,20400.0,33.0422,33.0772,33.0352,33.0492,20400.0
2014-02-27 14:30:00,47.21,47.25,47.17,47.2,26400.0,33.0562,33.0842,33.0282,33.0492,26400.0
2014-02-27 14:35:00,47.2,47.27,47.2,47.22,39600.0,33.0492,33.0982,33.0492,33.0632,39600.0
2014-02-27 14:40:00,47.21,47.22,47.13,47.13,75000.0,33.0562,33.0632,33.0001,33.0001,75000.0
2014-02-27 14:45:00,47.15,47.27,47.15,47.27,18000.0,33.0141,33.0982,33.0141,33.0982,18000.0
2014-02-27 14:50:00,47.25,47.25,47.08,47.08,40200.0,33.0842,33.0842,32.9651,32.9651,40200.0
2014-02-27 14:55:00,47.08,47.1,47.06,47.1,33000.0,32.9651,32.9791,32.9511,32.9791,33000.0
2014-02-27 15:00:00,47.1,47.1,47.04,47.09,42400.0,32.9791,32.9791,32.9371,32.9721,42400.0
2014-02-27 15:05:00,47.1,47.13,47.03,47.09,41000.0,32.9791,33.0001,32.9301,32.9721,41000.0
2014-02-27 15:10:00,47.1,47.19,47.1,47.12,35000.0,32.9791,33.0422,32.9791,32.9931,35000.0
2014-02-27 15:15:00,47.11,47.15,47.08,47.12,48600.0,32.9861,33.0141,32.9651,32.9931,48600.0
2014-02-27 15:20:00,47.12,47.16,47.1,47.13,77200.0,32.9931,33.0212,32.9791,33.0001,77200.0
2014-02-27 15:25:00,47.13,47.13,47.1,47.11,34600.0,33.0001,33.0001,32.9791,32.9861,34600.0
2014-02-27 15:30:00,47.12,47.12,47.05,47.05,50600.0,32.9931,32.9931,32.9441,32.9441,50600.0
2014-02-27 15:35:00,47.05,47.1,47.02,47.02,58200.0,32.9441,32.9791,32.9231,32.9231,58200.0
2014-02-27 15:40:00,47.01,47.02,46.97,46.98,84200.0,32.9161,32.9231,32.8881,32.8951,84200.0
2014-02-27 15:45:00,46.99,47.04,46.91,46.93,141200.0,32.9021,32.9371,32.8461,32.8601,141200.0
2014-02-27 15:50:00,46.93,47.01,46.92,46.99,157400.0,32.8601,32.9161,32.8531,32.9021,157400.0
2014-02-27 15:55:00,46.99,47.05,46.93,47.05,189000.0,32.9021,32.9441,32.8601,32.9441,189000.0
2014-02-28 09:30:00,47.13,47.38,47.04,47.38,49200.0,33.0001,33.1752,32.9371,33.1752,49200.0
2014-02-28 09:35:00,47.34,47.34,47.08,47.21,30600.0,33.1472,33.1472,32.9651,33.0562,30600.0
2014-02-28 09:40:00,47.24,47.35,47.17,47.31,28200.0,33.0772,33.1542,33.0282,33.1262,28200.0
2014-02-28 09:45:00,47.27,47.27,47.06,47.11,35400.0,33.0982,33.0982,32.9511,32.9861,35400.0
2014-02-28 09:50:00,47.13,47.15,47.09,47.13,17200.0,33.0001,33.0141,32.9721,33.0001,17200.0
2014-02-28 09:55:00,47.12,47.15,47.09,47.11,23400.0,32.9931,33.0141,32.9721,32.9861,23400.0
2014-02-28 10:00:00,47.12,47.31,47.12,47.28,22400.0,32.9931,33.1262,32.9931,33.1052,22400.0
2014-02-28 10:05:00,47.27,47.31,47.23,47.25,15000.0,33.0982,33.1262,33.0702,33.0842,15000.0
2014-02-28 10:10:00,47.27,47.31,47.27,47.3,21000.0,33.0982,33.1262,33.0982,33.1192,21000.0
2014-02-28 10:15:00,47.3,47.32,47.2,47.23,13000.0,33.1192,33.1332,33.0492,33.0702,13000.0
2014-02-28 10:20:00,47.22,47.26,47.19,47.26,18800.0,33.0632,33.0912,33.0422,33.0912,18800.0
2014-02-28 10:25:00,47.24,47.31,47.24,47.28,19600.0,33.0772,33.1262,33.0772,33.1052,19600.0
2014-02-28 10:30:00,47.26,47.32,47.26,47.32,19000.0,33.0912,33.1332,33.0912,33.1332,19000.0
2014-02-28 10:35:00,47.33,47.33,47.24,47.26,40000.0,33.1402,33.1402,33.0772,33.0912,40000.0
2014-02-28 10:40:00,47.26,47.27,47.23,47.24,58800.0,33.0912,33.0982,33.0702,33.0772,58800.0
2014-02-28 10:45:00,47.24,47.29,47.24,47.27,42600.0,33.0772,33.1122,33.0772,33.0982,42600.0
2014-02-28 10:50:00,47.26,47.3,47.26,47.3,17800.0,33.0912,33.1192,33.0912,33.1192,17800.0
2014-02-28 10:55:00,47.29,47.33,47.29,47.32,14600.0,33.1122,33.1402,33.1122,33.1332,14600.0
2014-02-28 11:00:00,47.31,47.31,47.21,47.21,23600.0,33.1262,33.1262,33.0562,33.0562,23600.0
2014-02-28 11:05:00,47.21,47.27,47.21,47.27,22800.0,33.0562,33.0982,33.0562,33.0982,22800.0
2014-02-28 11:10:00,47.26,47.26,47.24,47.24,11400.0,33.0912,33.0912,33.0772,33.0772,11400.0
2014-02-28 11:15:00,47.24,47.24,47.21,47.21,6400.0,33.0772,33.0772,33.0562,33.0562,6400.0
2014-02-28 11:20:00,47.2,47.21,47.19,47.2,14400.0,33.0492,33.0562,33.0422,33.0492,14400.0
2014-02-28 11:25:00,47.2,47.22,47.19,47.2,13400.0,33.0492,33.0632,33.0422,33.0492,13400.0
2014-02-28 11:30:00,47.2,47.2,47.15,47.16,12600.0,33.0492,33.0492,33.0141,33.0212,12600.0
2014-02-28 11:35:00,47.17,47.22,47.17,47.21,7400.0,33.0282,33.0632,33.0282,33.0562,7400.0
2014-02-28 11:40:00,47.21,47.26,47.19,47.26,8800.0,33.0562,33.0912,33.0422,33.0912,8800.0
2014-02-28 11:45:00,47.26,47.28,47.22,47.23,27600.0,33.0912,33.1052,33.0632,33.0702,27600.0
2014-02-28 11:50:00,47.22,47.29,47.22,47.26,7000.0,33.0632,33.1122,33.0632,33.0912,7000.0
2014-02-28 11:55:00,47.27,47.33,47.26,47.26,7000.0,33.0982,33.1402,33.0912,33.0912,7000.0
2014-02-28 12:00:00,47.24,47.25,47.18,47.22,8800.0,33.0772,33.0842,33.0352,33.0632,8800.0
2014-02-28 12:05:00,47.21,47.22,47.18,47.2,5400.0,33.0562,33.0632,33.0352,33.0492,5400.0
2014-02-28 12:10:00,47.18,47.2,47.15,47.16,12400.0,33.0352,33.0492,33.0141,33.0212,12400.0
2014-02-28 12:15:00,47.18,47.2,47.17,47.19,8600.0,33.0352,33.0492,33.0282,33.0422,8600.0
2014-02-28 12:20:00,47.19,47.2,47.19,47.2,5800.0,33.0422,33.0492,33.0422,33.0492,5800.0
2014-02-28 12:25:00,47.21,47.22,47.19,47.2,10800.0,33.0562,33.0632,33.0422,33.0492,10800.0
2014-02-28 12:30:00,47.19,47.24,47.19,47.24,17000.0,33.0422,33.0772,33.0422,33.0772,17000.0
2014-02-28 12:35:00,47.24,47.28,47.23,47.28,9400.0,33.0772,33.1052,33.0702,33.1052,9400.0
2014-02-28 12:40:00,47.29,47.32,47.24,47.24,16600.0,33.1122,33.1332,33.0772,33.0772,16600.0
2014-02-28 12:45:00,47.24,47.24,47.22,47.23,5200.0,33.0772,33.0772,33.0632,33.0702,5200.0
2014-02-28 12:50:00,47.24,47.28,47.24,47.26,7000.0,33.0772,33.1052,33.0772,33.0912,7000.0
2014-02-28 12:55:00,47.25,47.25,47.22,47.24,7600.0,33.0842,33.0842,33.0632,33.0772,7600.0
2014-02-28 13:00:00,47.23,47.24,47.21,47.21,6400.0,33.0702,33.0772,33.0562,33.0562,6400.0
2014-02-28 13:05:00,47.21,47.21,47.19,47.21,9800.0,33.0562,33.0562,33.0422,33.0562,9800.0
2014-02-28 13:10:00,47.22,47.24,47.22,47.22,7600.0,33.0632,33.0772,33.0632,33.0632,7600.0
2014-02-28 13:15:00,47.22,47.25,47.22,47.24,8400.0,33.0632,33.0842,33.0632,33.0772,8400.0
2014-02-28 13:20:00,47.25,47.27,47.24,47.24,8600.0,33.0842,33.0982,33.0772,33.0772,8600.0
2014-02-28 13:25:00,47.24,47.26,47.24,47.26,5600.0,33.0772,33.0912,33.0772,33.0912,5600.0
2014-02-28 13:30:00,47.26,47.26,47.23,47.23,10200.0,33.0912,33.0912,33.0702,33.0702,10200.0
2014-02-28 13:35:00,47.23,47.25,47.23,47.24,6600.0,33.0702,33.0842,33.0702,33.0772,6600.0
2014-02-28 13:40:00,47.24,47.27,47.24,47.26,8400.0,33.0772,33.0982,33.0772,33.0912,8400.0
2014-02-28 13:45:00,47.26,47.26,47.19,47.2,11800.0,33.0912,33.0912,33.0422,33.0492,11800.0
2014-02-28 13:50:00,47.2,47.22,47.17,47.18,11800.0,33.0492,33.0632,33.0282,33.0352,11800.0
2014-02-28 13:55:00,47.18,47.2,47.18,47.19,5200.0,33.0352,33.0492,33.0352,33.0422,5200.0
2014-02-28 14:00:00,47.19,47.19,47.16,47.18,7200.0,33.0422,33.0422,33.0212,33.0352,7200.0
2014-02-28 14:05:00,47.19,47.21,47.18,47.18,14600.0,33.0422,33.0562,33.0352,33.0352,14600.0
2014-02-28 14:10:00,47.18,47.23,47.18,47.23,7400.0,33.0352,33.0702,33.0352,33.0702,7400.0
2014-02-28 14:15:00,47.23,47.27,47.23,47.27,12200.0,33.0702,33.0982,33.0702,33.0982,12200.0
2014-02-28 14:20:00,47.27,47.28,47.24,47.24,13200.0,33.0982,33.1052,33.0772,33.0772,13200.0
2014-02-28 14:25:00,47.24,47.26,47.24,47.25,13800.0,33.0772,33.0912,33.0772,33.0842,13800.0
2014-02-28 14:30:00,47.26,47.28,47.26,47.27,10600.0,33.0912,33.1052,33.0912,33.0982,10600.0
2014-02-28 14:35:00,47.26,47.27,47.2,47.2,10400.0,33.0912,33.0982,33.0492,33.0492,10400.0
2014-02-28 14:40:00,47.21,47.23,47.19,47.2,13600.0,33.0562,33.0702,33.0422,33.0492,13600.0
2014-02-28 14:45:00,47.2,47.2,47.17,47.17,16400.0,33.0492,33.0492,33.0282,33.0282,16400.0
2014-02-28 14:50:00,47.16,47.19,47.15,47.17,18600.0,33.0212,33.0422,33.0141,33.0282,18600.0
2014-02-28 14:55:00,47.17,47.17,47.1,47.12,20000.0,33.0282,33.0282,32.9791,32.9931,20000.0
2014-02-28 15:00:00,47.12,47.13,47.04,47.13,30000.0,32.9931,33.0001,32.9371,33.0001,30000.0
2014-02-28 15:05:00,47.12,47.13,47.01,47.02,16200.0,32.9931,33.0001,32.9161,32.9231,16200.0
2014-02-28 15:10:00,47.02,47.04,46.95,46.99,28600.0,32.9231,32.9371,32.8741,32.9021,28600.0
2014-02-28 15:15:00,47.03,47.12,47.03,47.06,33800.0,32.9301,32.9931,32.9301,32.9511,33800.0
2014-02-28 15:20:00,47.05,47.1,47.04,47.08,23200.0,32.9441,32.9791,32.9371,32.9651,23200.0
2014-02-28 15:25:00,47.08,47.12,47.08,47.1,15000.0,32.9651,32.9931,32.9651,32.9791,15000.0
2014-02-28 15:30:00,47.1,47.19,47.09,47.19,29000.0,32.9791,33.0422,32.9721,33.0422,29000.0
2014-02-28 15:35:00,47.19,47.19,47.16,47.16,30200.0,33.0422,33.0422,33.0212,33.0212,30200.0
2014-02-28 15:40:00,47.16,47.28,47.16,47.27,46800.0,33.0212,33.1052,33.0212,33.0982,46800.0
2014-02-28 15:45:00,47.27,47.27,47.16,47.18,54800.0,33.0982,33.0982,33.0212,33.0352,54800.0
2014-02-28 15:50:00,47.19,47.22,47.16,47.16,81400.0,33.0422,33.0632,33.0212,33.0212,81400.0
2014-02-28 15:55:00,47.17,47.26,47.15,47.23,157600.0,33.0282,33.0912,33.0141,33.0702,157600.0
2014-03-03 09:30:00,47.07,47.23,47.02,47.13,62800.0,32.9581,33.0702,32.9231,33.0001,62800.0
2014-03-03 09:35:00,47.11,47.3,47.11,47.21,33800.0,32.9861,33.1192,32.9861,33.0562,33800.0
2014-03-03 09:40:00,47.22,47.32,47.1,47.28,26400.0,33.0632,33.1332,32.9791,33.1052,26400.0
2014-03-03 09:45:00,47.25,47.29,47.18,47.27,105400.0,33.0842,33.1122,33.0352,33.0982,105400.0
2014-03-03 09:50:00,47.27,47.34,47.27,47.32,44000.0,33.0982,33.1472,33.0982,33.1332,44000.0
2014-03-03 09:55:00,47.3,47.35,47.2,47.32,32600.0,33.1192,33.1542,33.0492,33.1332,32600.0
2014-03-03 10:00:00,47.3,47.38,47.2,47.25,25600.0,33.1192,33.1752,33.0492,33.0842,25600.0
2014-03-03 10:05:00,47.22,47.27,47.11,47.11,36800.0,33.0632,33.0982,32.9861,32.9861,36800.0
2014-03-03 10:10:00,47.09,47.17,47.08,47.17,14600.0,32.9721,33.0282,32.9651,33.0282,14600.0
2014-03-03 10:15:00,47.15,47.15,47.05,47.13,19200.0,33.0141,33.0141,32.9441,33.0001,19200.0
2014-03-03 10:20:00,47.14,47.14,47.04,47.1,72400.0,33.0071,33.0071,32.9371,32.9791,72400.0
2014-03-03 10:25:00,47.1,47.21,47.1,47.19,18000.0,32.9791,33.0562,32.9791,33.0422,18000.0
2014-03-03 10:30:00,47.18,47.19,47.08,47.08,52800.0,33.0352,33.0422,32.9651,32.9651,52800.0
2014-03-03 10:35:00,47.11,47.13,47.08,47.1,7200.0,32.9861,33.0001,32.9651,32.9791,7200.0
2014-03-03 10:40:00,47.12,47.21,47.09,47.2,14200.0,32.9931,33.0562,32.9721,33.0492,14200.0
2014-03-03 10:45:00,47.18,47.23,47.17,47.22,18200.0,33.0352,33.0702,33.0282,33.0632,18200.0
2014-03-03 10:50:00,47.22,47.24,47.16,47.18,12000.0,33.0632,33.0772,33.0212,33.0352,12000.0
2014-03-03 10:55:00,47.18,47.27,47.17,47.27,17200.0,33.0352,33.0982,33.0282,33.0982,17200.0
2014-03-03 11:00:00,47.29,47.31,47.22,47.23,18800.0,33.1122,33.1262,33.0632,33.0702,18800.0
2014-03-03 11:05:00,47.23,47.24,47.09,47.1,10400.0,33.0702,33.0772,32.9721,32.9791,10400.0
2014-03-03 11:10:00,47.13,47.14,47.05,47.13,12400.0,33.0001,33.0071,32.9441,33.0001,12400.0
2014-03-03 11:15:00,47.13,47.19,47.13,47.18,19400.0,33.0001,33.0422,33.0001,33.0352,19400.0
2014-03-03 11:20:00,47.17,47.22,47.17,47.2,30800.0,33.0282,33.0632,33.0282,33.0492,30800.0
2014-03-03 11:25:00,47.19,47.23,47.18,47.18,7800.0,33.0422,33.0702,33.0352,33.0352,7800.0
2014-03-03 11:30:00,47.19,47.2,47.13,47.16,13800.0,33.0422,33.0492,33.0001,33.0212,13800.0
2014-03-03 11:35:00,47.15,47.2,47.15,47.2,7000.0,33.0141,33.0492,33.0141,33.0492,7000.0
2014-03-03 11:40:00,47.18,47.21,47.16,47.16,12000.0,33.0352,33.0562,33.0212,33.0212,12000.0
2014-03-03 11:45:00,47.16,47.16,47.08,47.09,10800.0,33.0212,33.0212,32.9651,32.9721,10800.0
2014-03-03 11:50:00,47.09,47.09,46.98,47.06,15400.0,32.9721,32.9721,32.8951,32.9511,15400.0
2014-03-03 11:55:00,47.06,47.06,46.97,46.99,5400.0,32.9511,32.9511,32.8881,32.9021,5400.0
2014-03-03 12:00:00,46.99,47.02,46.97,47.02,77400.0,32.9021,32.9231,32.8881,32.9231,77400.0
2014-03-03 12:05:00,47.02,47.12,47.0,47.02,57200.0,32.9231,32.9931,32.9091,32.9231,57200.0
2014-03-03 12:10:00,47.02,47.16,46.99,47.13,15000.0,32.9231,33.0212,32.9021,33.0001,15000.0
2014-03-03 12:15:00,47.12,47.2,47.1,47.17,33200.0,32.9931,33.0492,32.9791,33.0282,33200.0
2014-03-03 12:20:00,47.13,47.21,47.13,47.18,20600.0,33.0001,33.0562,33.0001,33.0352,20600.0
2014-03-03 12:25:00,47.19,47.19,47.13,47.15,8800.0,33.0422,33.0422,33.0001,33.0141,8800.0
2014-03-03 12:30:00,47.16,47.19,47.13,47.15,13200.0,33.0212,33.0422,33.0001,33.0141,13200.0
2014-03-03 12:35:00,47.17,47.21,47.16,47.17,12600.0,33.0282,33.0562,33.0212,33.0282,12600.0
2014-03-03 12:40:00,47.2,47.2,47.11,47.13,11000.0,33.0492,33.0492,32.9861,33.0001,11000.0
2014-03-03 12:45:00,47.13,47.16,47.12,47.13,12800.0,33.0001,33.0212,32.9931,33.0001,12800.0
2014-03-03 12:50:00,47.12,47.13,47.11,47.12,6000.0,32.9931,33.0001,32.9861,32.9931,6000.0
2014-03-03 12:55:00,47.12,47.16,47.09,47.13,13200.0,32.9931,33.0212,32.9721,33.0001,13200.0
2014-03-03 13:00:00,47.13,47.19,47.13,47.17,6000.0,33.0001,33.0422,33.0001,33.0282,6000.0
2014-03-03 13:05:00,47.16,47.18,47.12,47.12,37200.0,33.0212,33.0352,32.9931,32.9931,37200.0
2014-03-03 13:10:00,47.1,47.15,47.1,47.13,30800.0,32.9791,33.0141,32.9791,33.0001,30800.0
2014-03-03 13:15:00,47.13,47.16,47.13,47.16,7400.0,33.0001,33.0212,33.0001,33.0212,7400.0
2014-03-03 13:20:00,47.15,47.15,47.13,47.13,5200.0,33.0141,33.0141,33.0001,33.0001,5200.0
2014-03-03 13:25:00,47.13,47.14,47.07,47.09,8000.0,33.0001,33.0071,32.9581,32.9721,8000.0
2014-03-03 13:30:00,47.09,47.09,47.08,47.08,6400.0,32.9721,32.9721,32.9651,32.9651,6400.0
2014-03-03 13:35:00,47.08,47.11,47.08,47.11,6400.0,32.9651,32.9861,32.9651,32.9861,6400.0
2014-03-03 13:40:00,47.1,47.13,47.1,47.13,10200.0,32.9791,33.0001,32.9791,33.0001,10200.0
2014-03-03 13:45:00,47.15,47.16,47.11,47.14,7000.0,33.0141,33.0212,32.9861,33.0071,7000.0
2014-03-03 13:50:00,47.14,47.16,47.1,47.12,8800.0,33.0071,33.0212,32.9791,32.9931,8800.0
2014-03-03 13:55:00,47.12,47.22,47.12,47.18,9400.0,32.9931,33.0632,32.9931,33.0352,9400.0
2014-03-03 14:00:00,47.18,47.18,47.13,47.15,5200.0,33.0352,33.0352,33.0001,33.0141,5200.0
2014-03-03 14:05:00,47.15,47.15,47.12,47.12,13400.0,33.0141,33.0141,32.9931,32.9931,13400.0
2014-03-03 14:10:00,47.13,47.14,47.12,47.13,17200.0,33.0001,33.0071,32.9931,33.0001,17200.0
2014-03-03 14:15:00,47.12,47.13,47.11,47.11,10600.0,32.9931,33.0001,32.9861,32.9861,10600.0
2014-03-03 14:20:00,47.11,47.13,47.11,47.12,9400.0,32.9861,33.0001,32.9861,32.9931,9400.0
2014-03-03 14:25:00,47.11,47.11,47.07,47.07,15600.0,32.9861,32.9861,32.9581,32.9581,15600.0
2014-03-03 14:30:00,47.09,47.15,47.07,47.15,13600.0,32.9721,33.0141,32.9581,33.0141,13600.0
2014-03-03 14:35:00,47.15,47.17,47.14,47.16,19400.0,33.0141,33.0282,33.0071,33.0212,19400.0
2014-03-03 14:40:00,47.16,47.23,47.16,47.23,28000.0,33.0212,33.0702,33.0212,33.0702,28000.0
2014-03-03 14:45:00,47.23,47.3,47.22,47.26,24200.0,33.0702,33.1192,33.0632,33.0912,24200.0
2014-03-03 14:50:00,47.26,47.26,47.22,47.24,11600.0,33.0912,33.0912,33.0632,33.0772,11600.0
2014-03-03 14:55:00,47.25,47.27,47.22,47.24,16600.0,33.0842,33.0982,33.0632,33.0772,16600.0
2014-03-03 15:00:00,47.24,47.24,47.2,47.2,19200.0,33.0772,33.0772,33.0492,33.0492,19200.0
2014-03-03 15:05:00,47.2,47.21,47.16,47.17,17200.0,33.0492,33.0562,33.0212,33.0282,17200.0
2014-03-03 15:10:00,47.16,47.16,47.12,47.13,22800.0,33.0212,33.0212,32.9931,33.0001,22800.0
2014-03-03 15:15:00,47.11,47.12,47.08,47.08,16200.0,32.9861,32.9931,32.9651,32.9651,16200.0
2014-03-03 15:20:00,47.1,47.12,47.07,47.1,12800.0,32.9791,32.9931,32.9581,32.9791,12800.0
2014-03-03 15:25:00,47.1,47.1,47.01,47.06,21800.0,32.9791,32.9791,32.9161,32.9511,21800.0
2014-03-03 15:30:00,47.06,47.07,46.98,46.99,51400.0,32.9511,32.9581,32.8951,32.9021,51400.0
2014-03-03 15:35:00,46.99,47.03,46.99,47.01,23000.0,32.9021,32.9301,32.9021,32.9161,23000.0
2014-03-03 15:40:00,47.01,47.1,47.01,47.09,43200.0,32.9161,32.9791,32.9161,32.9721,43200.0
2014-03-03 15:45:00,47.08,47.1,47.05,47.05,41400.0,32.9651,32.9791,32.9441,32.9441,41400.0
2014-03-03 15:50:00,47.04,47.08,47.02,47.03,58800.0,32.9371,32.9651,32.9231,32.9301,58800.0
2014-03-03 15:55:00,47.04,47.06,47.01,47.05,95200.0,32.9371,32.9511,32.9161,32.9441,95200.0
2014-03-04 09:30:00,47.41,47.43,47.37,47.37,26400.0,33.1962,33.2102,33.1682,33.1682,26400.0
2014-03-04 09:35:00,47.34,47.35,47.26,47.27,81800.0,33.1472,33.1542,33.0912,33.0982,81800.0
2014-03-04 09:40:00,47.29,47.37,47.24,47.35,51200.0,33.1122,33.1682,33.0772,33.1542,51200.0
2014-03-04 09:45:00,47.33,47.36,47.31,47.35,23800.0,33.1402,33.1612,33.1262,33.1542,23800.0
2014-03-04 09:50:00,47.33,47.45,47.33,47.39,22400.0,33.1402,33.2242,33.1402,33.1822,22400.0
2014-03-04 09:55:00,47.41,47.44,47.31,47.37,11800.0,33.1962,33.2172,33.1262,33.1682,11800.0
2014-03-04 10:00:00,47.37,47.42,47.27,47.32,57800.0,33.1682,33.2032,33.0982,33.1332,57800.0
2014-03-04 10:05:00,47.35,47.4,47.32,47.4,9200.0,33.1542,33.1892,33.1332,33.1892,9200.0
2014-03-04 10:10:00,47.39,47.4,47.34,47.38,15400.0,33.1822,33.1892,33.1472,33.1752,15400.0
2014-03-04 10:15:00,47.4,47.46,47.35,47.4,53000.0,33.1892,33.2312,33.1542,33.1892,53000.0
2014-03-04 10:20:00,47.4,47.44,47.38,47.4,17200.0,33.1892,33.2172,33.1752,33.1892,17200.0
2014-03-04 10:25:00,47.4,47.44,47.4,47.44,12200.0,33.1892,33.2172,33.1892,33.2172,12200.0
2014-03-04 10:30:00,47.43,47.49,47.42,47.49,12000.0,33.2102,33.2522,33.2032,33.2522,12000.0
2014-03-04 10:35:00,47.48,47.5,47.47,47.48,17200.0,33.2452,33.2592,33.2382,33.2452,17200.0
2014-03-04 10:40:00,47.49,47.54,47.48,47.53,23000.0,33.2522,33.2872,33.2452,33.2802,23000.0
2014-03-04 10:45:00,47.54,47.56,47.52,47.54,34200.0,33.2872,33.3012,33.2732,33.2872,34200.0
2014-03-04 10:50:00,47.54,47.55,47.47,47.5,32400.0,33.2872,33.2942,33.2382,33.2592,32400.0
2014-03-04 10:55:00,47.48,47.52,47.45,47.52,28000.0,33.2452,33.2732,33.2242,33.2732,28000.0
2014-03-04 11:00:00,47.52,47.52,47.45,47.45,16800.0,33.2732,33.2732,33.2242,33.2242,16800.0
2014-03-04 11:05:00,47.45,47.47,47.43,47.43,33200.0,33.2242,33.2382,33.2102,33.2102,33200.0
2014-03-04 11:10:00,47.43,47.45,47.4,47.42,19200.0,33.2102,33.2242,33.1892,33.2032,19200.0
2014-03-04 11:15:00,47.42,47.48,47.42,47.46,15400.0,33.2032,33.2452,33.2032,33.2312,15400.0
2014-03-04 11:20:00,47.48,47.48,47.44,47.44,16400.0,33.2452,33.2452,33.2172,33.2172,16400.0
2014-03-04 11:25:00,47.45,47.47,47.41,47.44,29600.0,33.2242,33.2382,33.1962,33.2172,29600.0
2014-03-04 11:30:00,47.42,47.45,47.42,47.42,20400.0,33.2032,33.2242,33.2032,33.2032,20400.0
2014-03-04 11:35:00,47.43,47.46,47.37,47.42,15000.0,33.2102,33.2312,33.1682,33.2032,15000.0
2014-03-04 11:40:00,47.41,47.44,47.41,47.44,8400.0,33.1962,33.2172,33.1962,33.2172,8400.0
2014-03-04 11:45:00,47.44,47.5,47.44,47.49,7000.0,33.2172,33.2592,33.2172,33.2522,7000.0
2014-03-04 11:50:00,47.5,47.52,47.49,47.51,21200.0,33.2592,33.2732,33.2522,33.2662,21200.0
2014-03-04 11:55:00,47.51,47.52,47.48,47.49,9200.0,33.2662,33.2732,33.2452,33.2522,9200.0
2014-03-04 12:00:00,47.49,47.52,47.49,47.49,6200.0,33.2522,33.2732,33.2522,33.2522,6200.0
2014-03-04 12:05:00,47.49,47.49,47.48,47.48,3000.0,33.2522,33.2522,33.2452,33.2452,3000.0
2014-03-04 12:10:00,47.49,47.52,47.48,47.5,21800.0,33.2522,33.2732,33.2452,33.2592,21800.0
2014-03-04 12:15:00,47.52,47.6,47.52,47.6,10400.0,33.2732,33.3292,33.2732,33.3292,10400.0
2014-03-04 12:20:00,47.6,47.6,47.54,47.55,12600.0,33.3292,33.3292,33.2872,33.2942,12600.0
2014-03-04 12:25:00,47.56,47.6,47.56,47.6,2600.0,33.3012,33.3292,33.3012,33.3292,2600.0
2014-03-04 12:30:00,47.59,47.61,47.53,47.53,6200.0,33.3222,33.3362,33.2802,33.2802,6200.0
2014-03-04 12:35:00,47.53,47.54,47.47,47.49,16600.0,33.2802,33.2872,33.2382,33.2522,16600.0
2014-03-04 12:40:00,47.49,47.49,47.47,47.48,4200.0,33.2522,33.2522,33.2382,33.2452,4200.0
2014-03-04 12:45:00,47.48,47.49,47.45,47.46,13000.0,33.2452,33.2522,33.2242,33.2312,13000.0
2014-03-04 12:50:00,47.44,47.45,47.42,47.43,3200.0,33.2172,33.2242,33.2032,33.2102,3200.0
2014-03-04 12:55:00,47.43,47.44,47.43,47.44,5400.0,33.2102,33.2172,33.2102,33.2172,5400.0
2014-03-04 13:00:00,47.44,47.45,47.43,47.45,9000.0,33.2172,33.2242,33.2102,33.2242,9000.0
2014-03-04 13:05:00,47.46,47.47,47.43,47.44,9400.0,33.2312,33.2382,33.2102,33.2172,9400.0
2014-03-04 13:10:00,47.44,47.45,47.44,47.45,8400.0,33.2172,33.2242,33.2172,33.2242,8400.0
2014-03-04 13:15:00,47.46,47.49,47.45,47.47,8600.0,33.2312,33.2522,33.2242,33.2382,8600.0
2014-03-04 13:20:00,47.47,47.48,47.44,47.45,6600.0,33.2382,33.2452,33.2172,33.2242,6600.0
2014-03-04 13:25:00,47.45,47.5,47.45,47.49,5200.0,33.2242,33.2592,33.2242,33.2522,5200.0
2014-03-04 13:30:00,47.49,47.51,47.46,47.47,13000.0,33.2522,33.2662,33.2312,33.2382,13000.0
2014-03-04 13:35:00,47.47,47.49,47.47,47.49,3200.0,33.2382,33.2522,33.2382,33.2522,3200.0
2014-03-04 13:40:00,47.49,47.5,47.48,47.49,8600.0,33.2522,33.2592,33.2452,33.2522,8600.0
2014-03-04 13:45:00,47.48,47.53,47.45,47.45,14000.0,33.2452,33.2802,33.2242,33.2242,14000.0
2014-03-04 13:50:00,47.45,47.45,47.37,47.4,13000.0,33.2242,33.2242,33.1682,33.1892,13000.0
2014-03-04 13:55:00,47.4,47.4,47.35,47.37,8600.0,33.1892,33.1892,33.1542,33.1682,8600.0
2014-03-04 14:00:00,47.36,47.36,47.31,47.34,16600.0,33.1612,33.1612,33.1262,33.1472,16600.0
2014-03-04 14:05:00,47.35,47.36,47.29,47.34,9000.0,33.1542,33.1612,33.1122,33.1472,9000.0
2014-03-04 14:10:00,47.35,47.38,47.33,47.38,16400.0,33.1542,33.1752,33.1402,33.1752,16400.0
2014-03-04 14:15:00,47.41,47.41,47.34,47.35,6200.0,33.1962,33.1962,33.1472,33.1542,6200.0
2014-03-04 14:20:00,47.34,47.4,47.34,47.38,15600.0,33.1472,33.1892,33.1472,33.1752,15600.0
2014-03-04 14:25:00,47.36,47.38,47.35,47.37,18200.0,33.1612,33.1752,33.1542,33.1682,18200.0
2014-03-04 14:30:00,47.37,47.41,47.37,47.37,12000.0,33.1682,33.1962,33.1682,33.1682,12000.0
2014-03-04 14:35:00,47.37,47.37,47.34,47.37,13200.0,33.1682,33.1682,33.1472,33.1682,13200.0
2014-03-04 14:40:00,47.35,47.41,47.35,47.38,11800.0,33.1542,33.1962,33.1542,33.1752,11800.0
2014-03-04 14:45:00,47.37,47.41,47.37,47.39,36600.0,33.1682,33.1962,33.1682,33.1822,36600.0
2014-03-04 14:50:00,47.4,47.43,47.4,47.42,6800.0,33.1892,33.2102,33.1892,33.2032,6800.0
2014-03-04 14:55:00,47.43,47.49,47.43,47.45,17800.0,33.2102,33.2522,33.2102,33.2242,17800.0
2014-03-04 15:00:00,47.46,47.48,47.45,47.48,17200.0,33.2312,33.2452,33.2242,33.2452,17200.0
2014-03-04 15:05:00,47.48,47.48,47.46,47.48,8400.0,33.2452,33.2452,33.2312,33.2452,8400.0
2014-03-04 15:10:00,47.47,47.5,47.46,47.48,15600.0,33.2382,33.2592,33.2312,33.2452,15600.0
2014-03-04 15:15:00,47.48,47.53,47.46,47.53,21400.0,33.2452,33.2802,33.2312,33.2802,21400.0
2014-03-04 15:20:00,47.52,47.55,47.51,47.52,24200.0,33.2732,33.2942,33.2662,33.2732,24200.0
2014-03-04 15:25:00,47.49,47.51,47.46,47.48,20800.0,33.2522,33.2662,33.2312,33.2452,20800.0
2014-03-04 15:30:00,47.48,47.51,47.46,47.51,17000.0,33.2452,33.2662,33.2312,33.2662,17000.0
2014-03-04 15:35:00,47.52,47.52,47.48,47.49,24000.0,33.2732,33.2732,33.2452,33.2522,24000.0
2014-03-04 15:40:00,47.49,47.56,47.49,47.56,27800.0,33.2522,33.3012,33.2522,33.3012,27800.0
2014-03-04 15:45:00,47.56,47.56,47.48,47.49,44600.0,33.3012,33.3012,33.2452,33.2522,44600.0
2014-03-04 15:50:00,47.48,47.51,47.47,47.5,47200.0,33.2452,33.2662,33.2382,33.2592,47200.0
2014-03-04 15:55:00,47.51,47.51,47.46,47.47,102800.0,33.2662,33.2662,33.2312,33.2382,102800.0
2014-03-05 09:30:00,47.18,47.3,47.01,47.06,63400.0,33.0352,33.1192,32.9161,32.9511,63400.0
2014-03-05 09:35:00,47.13,47.17,47.1,47.1,13600.0,33.0001,33.0282,32.9791,32.9791,13600.0
2014-03-05 09:40:00,47.12,47.16,47.09,47.15,25200.0,32.9931,33.0212,32.9721,33.0141,25200.0
2014-03-05 09:45:00,47.12,47.17,47.09,47.09,3000.0,32.9931,33.0282,32.9721,32.9721,3000.0
2014-03-05 09:50:00,47.13,47.13,47.08,47.09,12800.0,33.0001,33.0001,32.9651,32.9721,12800.0
2014-03-05 09:55:00,47.1,47.1,47.0,47.04,14000.0,32.9791,32.9791,32.9091,32.9371,14000.0
2014-03-05 10:00:00,47.05,47.15,47.05,47.15,5200.0,32.9441,33.0141,32.9441,33.0141,5200.0
2014-03-05 10:05:00,47.15,47.19,47.12,47.17,6000.0,33.0141,33.0422,32.9931,33.0282,6000.0
2014-03-05 10:10:00,47.16,47.17,47.12,47.13,8400.0,33.0212,33.0282,32.9931,33.0001,8400.0
2014-03-05 10:15:00,47.13,47.16,47.11,47.13,10600.0,33.0001,33.0212,32.9861,33.0001,10600.0
2014-03-05 10:20:00,47.13,47.22,47.12,47.19,26600.0,33.0001,33.0632,32.9931,33.0422,26600.0
2014-03-05 10:25:00,47.2,47.3,47.2,47.23,42400.0,33.0492,33.1192,33.0492,33.0702,42400.0
2014-03-05 10:30:00,47.22,47.25,47.21,47.23,5400.0,33.0632,33.0842,33.0562,33.0702,5400.0
2014-03-05 10:35:00,47.24,47.24,47.16,47.18,21200.0,33.0772,33.0772,33.0212,33.0352,21200.0
2014-03-05 10:40:00,47.2,47.23,47.17,47.23,22000.0,33.0492,33.0702,33.0282,33.0702,22000.0
2014-03-05 10:45:00,47.23,47.29,47.2,47.21,11200.0,33.0702,33.1122,33.0492,33.0562,11200.0
2014-03-05 10:50:00,47.21,47.21,47.15,47.16,91400.0,33.0562,33.0562,33.0141,33.0212,91400.0
2014-03-05 10:55:00,47.16,47.17,47.13,47.16,14200.0,33.0212,33.0282,33.0001,33.0212,14200.0
2014-03-05 11:00:00,47.18,47.23,47.17,47.19,10200.0,33.0352,33.0702,33.0282,33.0422,10200.0
2014-03-05 11:05:00,47.18,47.19,47.13,47.14,11400.0,33.0352,33.0422,33.0001,33.0071,11400.0
2014-03-05 11:10:00,47.13,47.18,47.13,47.18,6600.0,33.0001,33.0352,33.0001,33.0352,6600.0
2014-03-05 11:15:00,47.17,47.19,47.09,47.09,17000.0,33.0282,33.0422,32.9721,32.9721,17000.0
2014-03-05 11:20:00,47.08,47.1,47.05,47.07,9000.0,32.9651,32.9791,32.9441,32.9581,9000.0
2014-03-05 11:25:00,47.07,47.07,46.96,47.01,26200.0,32.9581,32.9581,32.8811,32.9161,26200.0
2014-03-05 11:30:00,47.0,47.03,46.99,47.02,25800.0,32.9091,32.9301,32.9021,32.9231,25800.0
2014-03-05 11:35:00,47.02,47.04,46.98,47.02,4400.0,32.9231,32.9371,32.8951,32.9231,4400.0
2014-03-05 11:40:00,46.99,47.02,46.97,47.02,6600.0,32.9021,32.9231,32.8881,32.9231,6600.0
2014-03-05 11:45:00,47.01,47.02,46.99,47.0,16000.0,32.9161,32.9231,32.9021,32.9091,16000.0
2014-03-05 11:50:00,47.0,47.07,47.0,47.01,11600.0,32.9091,32.9581,32.9091,32.9161,11600.0
2014-03-05 11:55:00,47.01,47.03,46.99,47.03,23400.0,32.9161,32.9301,32.9021,32.9301,23400.0
2014-03-05 12:00:00,47.05,47.05,47.01,47.02,7800.0,32.9441,32.9441,32.9161,32.9231,7800.0
2014-03-05 12:05:00,47.02,47.02,46.99,46.99,17200.0,32.9231,32.9231,32.9021,32.9021,17200.0
2014-03-05 12:10:00,47.0,47.01,46.94,46.97,19000.0,32.9091,32.9161,32.8671,32.8881,19000.0
2014-03-05 12:15:00,46.98,47.01,46.95,46.98,12600.0,32.8951,32.9161,32.8741,32.8951,12600.0
2014-03-05 12:20:00,46.98,46.99,46.94,46.94,11000.0,32.8951,32.9021,32.8671,32.8671,11000.0
2014-03-05 12:25:00,46.94,46.94,46.89,46.92,26200.0,32.8671,32.8671,32.8321,32.8531,26200.0
2014-03-05 12:30:00,46.9,46.91,46.89,46.89,4000.0,32.8391,32.8461,32.8321,32.8321,4000.0
2014-03-05 12:35:00,46.89,46.93,46.89,46.93,25600.0,32.8321,32.8601,32.8321,32.8601,25600.0
2014-03-05 12:40:00,46.93,46.93,46.88,46.88,13400.0,32.8601,32.8601,32.8251,32.8251,13400.0
2014-03-05 12:45:00,46.88,46.89,46.85,46.88,17200.0,32.8251,32.8321,32.8041,32.8251,17200.0
2014-03-05 12:50:00,46.9,46.9,46.85,46.85,7000.0,32.8391,32.8391,32.8041,32.8041,7000.0
2014-03-05 12:55:00,46.86,46.89,46.86,46.89,7200.0,32.8111,32.8321,32.8111,32.8321,7200.0
2014-03-05 13:00:00,46.89,46.92,46.89,46.92,4200.0,32.8321,32.8531,32.8321,32.8531,4200.0
2014-03-05 13:05:00,46.93,46.94,46.91,46.91,10400.0,32.8601,32.8671,32.8461,32.8461,10400.0
2014-03-05 13:10:00,46.91,46.93,46.91,46.93,8400.0,32.8461,32.8601,32.8461,32.8601,8400.0
2014-03-05 13:15:00,46.94,46.94,46.92,46.93,7400.0,32.8671,32.8671,32.8531,32.8601,7400.0
2014-03-05 13:20:00,46.91,46.92,46.9,46.9,6600.0,32.8461,32.8531,32.8391,32.8391,6600.0
2014-03-05 13:25:00,46.9,46.91,46.87,46.9,14600.0,32.8391,32.8461,32.8181,32.8391,14600.0
2014-03-05 13:30:00,46.91,46.92,46.85,46.88,16400.0,32.8461,32.8531,32.8041,32.8251,16400.0
2014-03-05 13:35:00,46.85,46.87,46.77,46.82,26600.0,32.8041,32.8181,32.7481,32.7831,26600.0
2014-03-05 13:40:00,46.81,46.81,46.75,46.76,9600.0,32.7761,32.7761,32.7341,32.7411,9600.0
2014-03-05 13:45:00,46.77,46.82,46.76,46.77,9400.0,32.7481,32.7831,32.7411,32.7481,9400.0
2014-03-05 13:50:00,46.78,46.79,46.74,46.77,8000.0,32.7551,32.7621,32.7271,32.7481,8000.0
2014-03-05 13:55:00,46.79,46.82,46.79,46.81,4800.0,32.7621,32.7831,32.7621,32.7761,4800.0
2014-03-05 14:00:00,46.81,46.86,46.81,46.84,25400.0,32.7761,32.8111,32.7761,32.7971,25400.0
2014-03-05 14:05:00,46.84,46.88,46.84,46.88,14000.0,32.7971,32.8251,32.7971,32.8251,14000.0
2014-03-05 14:10:00,46.89,46.93,46.88,46.9,24000.0,32.8321,32.8601,32.8251,32.8391,24000.0
2014-03-05 14:15:00,46.9,46.9,46.81,46.82,15400.0,32.8391,32.8391,32.7761,32.7831,15400.0
2014-03-05 14:20:00,46.81,46.84,46.77,46.77,35800.0,32.7761,32.7971,32.7481,32.7481,35800.0
2014-03-05 14:25:00,46.77,46.77,46.74,46.76,23800.0,32.7481,32.7481,32.7271,32.7411,23800.0
2014-03-05 14:30:00,46.74,46.77,46.73,46.77,16200.0,32.7271,32.7481,32.7201,32.7481,16200.0
2014-03-05 14:35:00,46.77,46.82,46.75,46.8,17400.0,32.7481,32.7831,32.7341,32.7691,17400.0
2014-03-05 14:40:00,46.8,46.81,46.77,46.78,16400.0,32.7691,32.7761,32.7481,32.7551,16400.0
2014-03-05 14:45:00,46.79,46.83,46.79,46.83,16000.0,32.7621,32.7901,32.7621,32.7901,16000.0
2014-03-05 14:50:00,46.83,46.87,46.83,46.85,18400.0,32.7901,32.8181,32.7901,32.8041,18400.0
2014-03-05 14:55:00,46.85,46.86,46.84,46.85,15200.0,32.8041,32.8111,32.7971,32.8041,15200.0
2014-03-05 15:00:00,46.85,46.86,46.84,46.84,29000.0,32.8041,32.8111,32.7971,32.7971,29000.0
2014-03-05 15:05:00,46.84,46.84,46.77,46.78,23200.0,32.7971,32.7971,32.7481,32.7551,23200.0
2014-03-05 15:10:00,46.78,46.82,46.78,46.81,20200.0,32.7551,32.7831,32.7551,32.7761,20200.0
2014-03-05 15:15:00,46.8,46.83,46.77,46.8,115800.0,32.7691,32.7901,32.7481,32.7691,115800.0
2014-03-05 15:20:00,46.8,46.82,46.77,46.8,41200.0,32.7691,32.7831,32.7481,32.7691,41200.0
2014-03-05 15:25:00,46.79,46.8,46.75,46.76,39600.0,32.7621,32.7691,32.7341,32.7411,39600.0
2014-03-05 15:30:00,46.77,46.77,46.74,46.76,61800.0,32.7481,32.7481,32.7271,32.7411,61800.0
2014-03-05 15:35:00,46.75,46.76,46.71,46.72,70400.0,32.7341,32.7411,32.7061,32.7131,70400.0
2014-03-05 15:40:00,46.72,46.72,46.7,46.7,77000.0,32.7131,32.7131,32.6991,32.6991,77000.0
2014-03-05 15:45:00,46.71,46.77,46.7,46.77,89800.0,32.7061,32.7481,32.6991,32.7481,89800.0
2014-03-05 15:50:00,46.77,46.81,46.76,46.8,65800.0,32.7481,32.7761,32.7411,32.7691,65800.0
2014-03-05 15:55:00,46.8,46.85,46.8,46.83,118400.0,32.7691,32.8041,32.7691,32.7901,118400.0
2014-03-06 09:30:00,47.02,47.08,46.9,47.01,17200.0,32.9231,32.9651,32.8391,32.9161,17200.0
2014-03-06 09:35:00,46.96,46.96,46.79,46.85,22200.0,32.8811,32.8811,32.7621,32.8041,22200.0
2014-03-06 09:40:00,46.83,46.99,46.82,46.96,50800.0,32.7901,32.9021,32.7831,32.8811,50800.0
2014-03-06 09:45:00,46.95,46.97,46.87,46.94,7200.0,32.8741,32.8881,32.8181,32.8671,7200.0
2014-03-06 09:50:00,46.96,47.04,46.92,47.04,7000.0,32.8811,32.9371,32.8531,32.9371,7000.0
2014-03-06 09:55:00,47.04,47.06,46.97,46.99,6400.0,32.9371,32.9511,32.8881,32.9021,6400.0
2014-03-06 10:00:00,46.99,47.02,46.95,46.96,7400.0,32.9021,32.9231,32.8741,32.8811,7400.0
2014-03-06 10:05:00,46.97,46.98,46.91,46.97,17000.0,32.8881,32.8951,32.8461,32.8881,17000.0
2014-03-06 10:10:00,46.95,46.99,46.9,46.93,15400.0,32.8741,32.9021,32.8391,32.8601,15400.0
2014-03-06 10:15:00,46.94,46.97,46.91,46.97,7400.0,32.8671,32.8881,32.8461,32.8881,7400.0
2014-03-06 10:20:00,46.97,46.99,46.94,46.99,8600.0,32.8881,32.9021,32.8671,32.9021,8600.0
2014-03-06 10:25:00,46.97,47.02,46.95,46.98,35800.0,32.8881,32.9231,32.8741,32.8951,35800.0
2014-03-06 10:30:00,46.98,47.01,46.97,46.99,11200.0,32.8951,32.9161,32.8881,32.9021,11200.0
2014-03-06 10:35:00,46.98,47.01,46.92,46.93,10800.0,32.8951,32.9161,32.8531,32.8601,10800.0
2014-03-06 10:40:00,46.95,46.95,46.91,46.91,10800.0,32.8741,32.8741,32.8461,32.8461,10800.0
2014-03-06 10:45:00,46.93,46.99,46.91,46.96,19400.0,32.8601,32.9021,32.8461,32.8811,19400.0
2014-03-06 10:50:00,46.96,46.96,46.9,46.91,24800.0,32.8811,32.8811,32.8391,32.8461,24800.0
2014-03-06 10:55:00,46.9,46.96,46.89,46.92,24000.0,32.8391,32.8811,32.8321,32.8531,24000.0
2014-03-06 11:00:00,46.91,46.94,46.91,46.91,7000.0,32.8461,32.8671,32.8461,32.8461,7000.0
2014-03-06 11:05:00,46.92,46.97,46.91,46.94,22000.0,32.8531,32.8881,32.8461,32.8671,22000.0
2014-03-06 11:10:00,46.95,46.95,46.9,46.95,21600.0,32.8741,32.8741,32.8391,32.8741,21600.0
2014-03-06 11:15:00,46.94,46.96,46.92,46.94,26600.0,32.8671,32.8811,32.8531,32.8671,26600.0
2014-03-06 11:20:00,46.95,46.97,46.94,46.95,8400.0,32.8741,32.8881,32.8671,32.8741,8400.0
2014-03-06 11:25:00,46.95,46.96,46.94,46.95,7600.0,32.8741,32.8811,32.8671,32.8741,7600.0
2014-03-06 11:30:00,46.96,46.99,46.96,46.97,3200.0,32.8811,32.9021,32.8811,32.8881,3200.0
2014-03-06 11:35:00,46.96,46.96,46.93,46.94,10800.0,32.8811,32.8811,32.8601,32.8671,10800.0
2014-03-06 11:40:00,46.93,46.95,46.91,46.94,9600.0,32.8601,32.8741,32.8461,32.8671,9600.0
2014-03-06 11:45:00,46.93,46.93,46.9,46.92,3200.0,32.8601,32.8601,32.8391,32.8531,3200.0
2014-03-06 11:50:00,46.92,46.94,46.87,46.89,12000.0,32.8531,32.8671,32.8181,32.8321,12000.0
2014-03-06 11:55:00,46.87,46.9,46.83,46.84,21800.0,32.8181,32.8391,32.7901,32.7971,21800.0
2014-03-06 12:00:00,46.85,46.87,46.82,46.83,31800.0,32.8041,32.8181,32.7831,32.7901,31800.0
2014-03-06 12:05:00,46.85,46.87,46.84,46.84,9000.0,32.8041,32.8181,32.7971,32.7971,9000.0
2014-03-06 12:10:00,46.84,46.85,46.81,46.82,10200.0,32.7971,32.8041,32.7761,32.7831,10200.0
2014-03-06 12:15:00,46.81,46.82,46.76,46.81,31400.0,32.7761,32.7831,32.7411,32.7761,31400.0
2014-03-06 12:20:00,46.81,46.86,46.78,46.83,62800.0,32.7761,32.8111,32.7551,32.7901,62800.0
2014-03-06 12:25:00,46.83,46.91,46.81,46.89,60000.0,32.7901,32.8461,32.7761,32.8321,60000.0
2014-03-06 12:30:00,46.89,46.93,46.83,46.83,126000.0,32.8321,32.8601,32.7901,32.7901,126000.0
2014-03-06 12:35:00,46.84,46.9,46.81,46.85,74600.0,32.7971,32.8391,32.7761,32.8041,74600.0
2014-03-06 12:40:00,46.84,46.87,46.81,46.85,27400.0,32.7971,32.8181,32.7761,32.8041,27400.0
2014-03-06 12:45:00,46.86,46.89,46.85,46.88,28000.0,32.8111,32.8321,32.8041,32.8251,28000.0
2014-03-06 12:50:00,46.88,46.88,46.83,46.85,11000.0,32.8251,32.8251,32.7901,32.8041,11000.0
2014-03-06 12:55:00,46.84,46.85,46.83,46.83,13400.0,32.7971,32.8041,32.7901,32.7901,13400.0
2014-03-06 13:00:00,46.83,46.86,46.82,46.85,28200.0,32.7901,32.8111,32.7831,32.8041,28200.0
2014-03-06 13:05:00,46.84,46.85,46.8,46.8,6800.0,32.7971,32.8041,32.7691,32.7691,6800.0
2014-03-06 13:10:00,46.81,46.83,46.77,46.79,16400.0,32.7761,32.7901,32.7481,32.7621,16400.0
2014-03-06 13:15:00,46.77,46.77,46.72,46.74,17200.0,32.7481,32.7481,32.7131,32.7271,17200.0
2014-03-06 13:20:00,46.73,46.76,46.71,46.74,9200.0,32.7201,32.7411,32.7061,32.7271,9200.0
2014-03-06 13:25:00,46.77,46.77,46.73,46.73,37000.0,32.7481,32.7481,32.7201,32.7201,37000.0
2014-03-06 13:30:00,46.73,46.74,46.69,46.74,40200.0,32.7201,32.7271,32.6921,32.7271,40200.0
2014-03-06 13:35:00,46.73,46.82,46.71,46.8,28800.0,32.7201,32.7831,32.7061,32.7691,28800.0
2014-03-06 13:40:00,46.81,46.82,46.8,46.81,36800.0,32.7761,32.7831,32.7691,32.7761,36800.0
2014-03-06 13:45:00,46.82,46.85,46.81,46.84,32200.0,32.7831,32.8041,32.7761,32.7971,32200.0
2014-03-06 13:50:00,46.84,46.9,46.83,46.88,17000.0,32.7971,32.8391,32.7901,32.8251,17000.0
2014-03-06 13:55:00,46.85,46.88,46.82,46.88,8400.0,32.8041,32.8251,32.7831,32.8251,8400.0
2014-03-06 14:00:00,46.86,46.88,46.82,46.82,8800.0,32.8111,32.8251,32.7831,32.7831,8800.0
2014-03-06 14:05:00,46.83,46.83,46.77,46.78,2600.0,32.7901,32.7901,32.7481,32.7551,2600.0
2014-03-06 14:10:00,46.79,46.81,46.77,46.79,14000.0,32.7621,32.7761,32.7481,32.7621,14000.0
2014-03-06 14:15:00,46.79,46.79,46.76,46.77,11000.0,32.7621,32.7621,32.7411,32.7481,11000.0
2014-03-06 14:20:00,46.77,46.8,46.77,46.77,10200.0,32.7481,32.7691,32.7481,32.7481,10200.0
2014-03-06 14:25:00,46.78,46.82,46.77,46.8,6200.0,32.7551,32.7831,32.7481,32.7691,6200.0
2014-03-06 14:30:00,46.8,46.8,46.77,46.77,2600.0,32.7691,32.7691,32.7481,32.7481,2600.0
2014-03-06 14:35:00,46.76,46.77,46.75,46.76,2400.0,32.7411,32.7481,32.7341,32.7411,2400.0
2014-03-06 14:40:00,46.76,46.78,46.74,46.75,11400.0,32.7411,32.7551,32.7271,32.7341,11400.0
2014-03-06 14:45:00,46.77,46.79,46.76,46.76,10200.0,32.7481,32.7621,32.7411,32.7411,10200.0
2014-03-06 14:50:00,46.76,46.77,46.76,46.77,5200.0,32.7411,32.7481,32.7411,32.7481,5200.0
2014-03-06 14:55:00,46.8,46.8,46.75,46.77,7200.0,32.7691,32.7691,32.7341,32.7481,7200.0
2014-03-06 15:00:00,46.77,46.87,46.77,46.83,28600.0,32.7481,32.8181,32.7481,32.7901,28600.0
2014-03-06 15:05:00,46.82,46.83,46.81,46.83,13200.0,32.7831,32.7901,32.7761,32.7901,13200.0
2014-03-06 15:10:00,46.84,46.88,46.84,46.88,5600.0,32.7971,32.8251,32.7971,32.8251,5600.0
2014-03-06 15:15:00,46.88,46.9,46.85,46.86,14600.0,32.8251,32.8391,32.8041,32.8111,14600.0
2014-03-06 15:20:00,46.85,46.86,46.83,46.84,8800.0,32.8041,32.8111,32.7901,32.7971,8800.0
2014-03-06 15:25:00,46.85,46.85,46.84,46.85,4000.0,32.8041,32.8041,32.7971,32.8041,4000.0
2014-03-06 15:30:00,46.85,46.87,46.84,46.84,12800.0,32.8041,32.8181,32.7971,32.7971,12800.0
2014-03-06 15:35:00,46.84,46.85,46.82,46.85,17200.0,32.7971,32.8041,32.7831,32.8041,17200.0
2014-03-06 15:40:00,46.85,46.86,46.79,46.81,14600.0,32.8041,32.8111,32.7621,32.7761,14600.0
2014-03-06 15:45:00,46.8,46.82,46.77,46.77,40400.0,32.7691,32.7831,32.7481,32.7481,40400.0
2014-03-06 15:50:00,46.77,46.79,46.74,46.75,40200.0,32.7481,32.7621,32.7271,32.7341,40200.0
2014-03-06 15:55:00,46.76,46.82,46.74,46.81,130200.0,32.7411,32.7831,32.7271,32.7761,130200.0
2014-03-07 09:30:00,46.72,46.78,46.48,46.53,56800.0,32.7131,32.7551,32.545,32.58,56800.0
2014-03-07 09:35:00,46.53,46.65,46.41,46.54,49200.0,32.58,32.6641,32.496,32.587,49200.0
2014-03-07 09:40:00,46.55,46.67,46.52,46.62,15600.0,32.594,32.6781,32.573,32.643,15600.0
2014-03-07 09:45:00,46.62,46.69,46.58,46.66,56200.0,32.643,32.6921,32.615,32.6711,56200.0
2014-03-07 09:50:00,46.63,46.74,46.58,46.74,19400.0,32.65,32.7271,32.615,32.7271,19400.0
2014-03-07 09:55:00,46.74,46.76,46.61,46.68,11800.0,32.7271,32.7411,32.636,32.6851,11800.0
2014-03-07 10:00:00,46.69,46.7,46.6,46.63,23800.0,32.6921,32.6991,32.629,32.65,23800.0
2014-03-07 10:05:00,46.63,46.68,46.61,46.63,27000.0,32.65,32.6851,32.636,32.65,27000.0
2014-03-07 10:10:00,46.64,46.66,46.6,46.66,40200.0,32.657,32.6711,32.629,32.6711,40200.0
2014-03-07 10:15:00,46.66,46.68,46.59,46.61,29200.0,32.6711,32.6851,32.622,32.636,29200.0
2014-03-07 10:20:00,46.6,46.65,46.6,46.63,28600.0,32.629,32.6641,32.629,32.65,28600.0
2014-03-07 10:25:00,46.62,46.63,46.58,46.59,36600.0,32.643,32.65,32.615,32.622,36600.0
2014-03-07 10:30:00,46.59,46.63,46.59,46.6,18800.0,32.622,32.65,32.622,32.629,18800.0
2014-03-07 10:35:00,46.6,46.63,46.58,46.59,16200.0,32.629,32.65,32.615,32.622,16200.0
2014-03-07 10:40:00,46.6,46.63,46.57,46.57,9800.0,32.629,32.65,32.608,32.608,9800.0
2014-03-07 10:45:00,46.57,46.59,46.54,46.57,17600.0,32.608,32.622,32.587,32.608,17600.0
2014-03-07 10:50:00,46.55,46.55,46.51,46.52,11800.0,32.594,32.594,32.566,32.573,11800.0
2014-03-07 10:55:00,46.52,46.55,46.52,46.53,7800.0,32.573,32.594,32.573,32.58,7800.0
2014-03-07 11:00:00,46.53,46.53,46.49,46.49,41000.0,32.58,32.58,32.552,32.552,41000.0
2014-03-07 11:05:00,46.48,46.52,46.47,46.51,14000.0,32.545,32.573,32.538,32.566,14000.0
2014-03-07 11:10:00,46.5,46.51,46.48,46.51,8400.0,32.559,32.566,32.545,32.566,8400.0
2014-03-07 11:15:00,46.51,46.51,46.48,46.5,7600.0,32.566,32.566,32.545,32.559,7600.0
2014-03-07 11:20:00,46.49,46.54,46.48,46.54,7000.0,32.552,32.587,32.545,32.587,7000.0
2014-03-07 11:25:00,46.52,46.52,46.5,46.52,16600.0,32.573,32.573,32.559,32.573,16600.0
2014-03-07 11:30:00,46.51,46.53,46.5,46.52,6800.0,32.566,32.58,32.559,32.573,6800.0
2014-03-07 11:35:00,46.51,46.58,46.51,46.55,11800.0,32.566,32.615,32.566,32.594,11800.0
2014-03-07 11:40:00,46.55,46.57,46.52,46.57,16200.0,32.594,32.608,32.573,32.608,16200.0
2014-03-07 11:45:00,46.59,46.61,46.58,46.6,3800.0,32.622,32.636,32.615,32.629,3800.0
2014-03-07 11:50:00,46.59,46.59,46.54,46.57,8200.0,32.622,32.622,32.587,32.608,8200.0
2014-03-07 11:55:00,46.56,46.69,46.56,46.65,15000.0,32.601,32.6921,32.601,32.6641,15000.0
2014-03-07 12:00:00,46.64,46.66,46.62,46.62,3400.0,32.657,32.6711,32.643,32.643,3400.0
2014-03-07 12:05:00,46.62,46.68,46.62,46.66,9600.0,32.643,32.6851,32.643,32.6711,9600.0
2014-03-07 12:10:00,46.67,46.68,46.66,46.68,3600.0,32.6781,32.6851,32.6711,32.6851,3600.0
2014-03-07 12:15:00,46.68,46.72,46.67,46.69,5600.0,32.6851,32.7131,32.6781,32.6921,5600.0
2014-03-07 12:20:00,46.69,46.76,46.66,46.76,15400.0,32.6921,32.7411,32.6711,32.7411,15400.0
2014-03-07 12:25:00,46.75,46.78,46.72,46.72,8000.0,32.7341,32.7551,32.7131,32.7131,8000.0
2014-03-07 12:30:00,46.73,46.73,46.6,46.63,16200.0,32.7201,32.7201,32.629,32.65,16200.0
2014-03-07 12:35:00,46.63,46.64,46.61,46.63,5800.0,32.65,32.657,32.636,32.65,5800.0
2014-03-07 12:40:00,46.65,46.65,46.62,46.63,9200.0,32.6641,32.6641,32.643,32.65,9200.0
2014-03-07 12:45:00,46.63,46.67,46.63,46.66,5000.0,32.65,32.6781,32.65,32.6711,5000.0
2014-03-07 12:50:00,46.65,46.68,46.63,46.65,10800.0,32.6641,32.6851,32.65,32.6641,10800.0
2014-03-07 12:55:00,46.68,46.68,46.66,46.67,2000.0,32.6851,32.6851,32.6711,32.6781,2000.0
2014-03-07 13:00:00,46.65,46.66,46.64,46.65,19400.0,32.6641,32.6711,32.657,32.6641,19400.0
2014-03-07 13:05:00,46.64,46.69,46.64,46.69,2800.0,32.657,32.6921,32.657,32.6921,2800.0
2014-03-07 13:10:00,46.69,46.72,46.68,46.72,13400.0,32.6921,32.7131,32.6851,32.7131,13400.0
2014-03-07 13:15:00,46.72,46.72,46.68,46.71,16200.0,32.7131,32.7131,32.6851,32.7061,16200.0
2014-03-07 13:20:00,46.7,46.7,46.66,46.66,7000.0,32.6991,32.6991,32.6711,32.6711,7000.0
2014-03-07 13:25:00,46.66,46.67,46.63,46.64,10000.0,32.6711,32.6781,32.65,32.657,10000.0
2014-03-07 13:30:00,46.63,46.66,46.63,46.66,3600.0,32.65,32.6711,32.65,32.6711,3600.0
2014-03-07 13:35:00,46.65,46.67,46.65,46.66,17200.0,32.6641,32.6781,32.6641,32.6711,17200.0
2014-03-07 13:40:00,46.67,46.67,46.66,46.67,1200.0,32.6781,32.6781,32.6711,32.6781,1200.0
2014-03-07 13:45:00,46.69,46.69,46.68,46.69,1200.0,32.6921,32.6921,32.6851,32.6921,1200.0
2014-03-07 13:50:00,46.69,46.69,46.67,46.68,9800.0,32.6921,32.6921,32.6781,32.6851,9800.0
2014-03-07 13:55:00,46.72,46.73,46.71,46.71,11600.0,32.7131,32.7201,32.7061,32.7061,11600.0
2014-03-07 14:00:00,46.71,46.72,46.7,46.72,7400.0,32.7061,32.7131,32.6991,32.7131,7400.0
2014-03-07 14:05:00,46.72,46.72,46.7,46.7,16600.0,32.7131,32.7131,32.6991,32.6991,16600.0
2014-03-07 14:10:00,46.7,46.74,46.7,46.71,8400.0,32.6991,32.7271,32.6991,32.7061,8400.0
2014-03-07 14:15:00,46.71,46.71,46.69,46.69,15000.0,32.7061,32.7061,32.6921,32.6921,15000.0
2014-03-07 14:20:00,46.7,46.72,46.68,46.72,30800.0,32.6991,32.7131,32.6851,32.7131,30800.0
2014-03-07 14:25:00,46.72,46.74,46.7,46.74,18800.0,32.7131,32.7271,32.6991,32.7271,18800.0
2014-03-07 14:30:00,46.74,46.74,46.69,46.72,15200.0,32.7271,32.7271,32.6921,32.7131,15200.0
2014-03-07 14:35:00,46.72,46.72,46.69,46.7,15400.0,32.7131,32.7131,32.6921,32.6991,15400.0
2014-03-07 14:40:00,46.7,46.72,46.7,46.71,6600.0,32.6991,32.7131,32.6991,32.7061,6600.0
2014-03-07 14:45:00,46.71,46.74,46.7,46.73,27400.0,32.7061,32.7271,32.6991,32.7201,27400.0
2014-03-07 14:50:00,46.74,46.77,46.73,46.75,10000.0,32.7271,32.7481,32.7201,32.7341,10000.0
2014-03-07 14:55:00,46.76,46.77,46.75,46.76,7800.0,32.7411,32.7481,32.7341,32.7411,7800.0
2014-03-07 15:00:00,46.76,46.8,46.75,46.78,10800.0,32.7411,32.7691,32.7341,32.7551,10800.0
2014-03-07 15:05:00,46.77,46.77,46.75,46.76,8200.0,32.7481,32.7481,32.7341,32.7411,8200.0
2014-03-07 15:10:00,46.77,46.81,46.77,46.81,5400.0,32.7481,32.7761,32.7481,32.7761,5400.0
2014-03-07 15:15:00,46.81,46.82,46.77,46.77,9800.0,32.7761,32.7831,32.7481,32.7481,9800.0
2014-03-07 15:20:00,46.77,46.77,46.75,46.76,11000.0,32.7481,32.7481,32.7341,32.7411,11000.0
2014-03-07 15:25:00,46.76,46.77,46.75,46.76,16400.0,32.7411,32.7481,32.7341,32.7411,16400.0
2014-03-07 15:30:00,46.75,46.76,46.74,46.74,44800.0,32.7341,32.7411,32.7271,32.7271,44800.0
2014-03-07 15:35:00,46.74,46.74,46.72,46.72,55600.0,32.7271,32.7271,32.7131,32.7131,55600.0
2014-03-07 15:40:00,46.73,46.74,46.71,46.74,37800.0,32.7201,32.7271,32.7061,32.7271,37800.0
2014-03-07 15:45:00,46.74,46.77,46.73,46.76,36000.0,32.7271,32.7481,32.7201,32.7411,36000.0
2014-03-07 15:50:00,46.76,46.79,46.74,46.77,45200.0,32.7411,32.7621,32.7271,32.7481,45200.0
2014-03-07 15:55:00,46.78,46.84,46.77,46.83,84400.0,32.7551,32.7971,32.7481,32.7901,84400.0
2014-03-10 09:30:00,46.66,46.73,46.54,46.73,30600.0,32.6711,32.7201,32.587,32.7201,30600.0
2014-03-10 09:35:00,46.71,46.73,46.59,46.62,11800.0,32.7061,32.7201,32.622,32.643,11800.0
2014-03-10 09:40:00,46.67,46.69,46.63,46.67,4600.0,32.6781,32.6921,32.65,32.6781,4600.0
2014-03-10 09:45:00,46.7,46.73,46.62,46.73,5000.0,32.6991,32.7201,32.643,32.7201,5000.0
2014-03-10 09:50:00,46.73,46.74,46.69,46.69,18200.0,32.7201,32.7271,32.6921,32.6921,18200.0
2014-03-10 09:55:00,46.69,46.77,46.63,46.63,10800.0,32.6921,32.7481,32.65,32.65,10800.0
2014-03-10 10:00:00,46.7,46.74,46.68,46.74,14600.0,32.6991,32.7271,32.6851,32.7271,14600.0
2014-03-10 10:05:00,46.73,46.81,46.68,46.77,22800.0,32.7201,32.7761,32.6851,32.7481,22800.0
2014-03-10 10:10:00,46.77,46.86,46.76,46.86,20000.0,32.7481,32.8111,32.7411,32.8111,20000.0
2014-03-10 10:15:00,46.86,46.91,46.8,46.82,28800.0,32.8111,32.8461,32.7691,32.7831,28800.0
2014-03-10 10:20:00,46.81,46.87,46.81,46.87,7600.0,32.7761,32.8181,32.7761,32.8181,7600.0
2014-03-10 10:25:00,46.86,46.91,46.83,46.88,10000.0,32.8111,32.8461,32.7901,32.8251,10000.0
2014-03-10 10:30:00,46.88,46.9,46.83,46.84,8400.0,32.8251,32.8391,32.7901,32.7971,8400.0
2014-03-10 10:35:00,46.83,46.91,46.83,46.88,53200.0,32.7901,32.8461,32.7901,32.8251,53200.0
2014-03-10 10:40:00,46.88,46.89,46.8,46.85,30800.0,32.8251,32.8321,32.7691,32.8041,30800.0
2014-03-10 10:45:00,46.82,46.88,46.8,46.81,21600.0,32.7831,32.8251,32.7691,32.7761,21600.0
2014-03-10 10:50:00,46.81,46.83,46.77,46.81,31600.0,32.7761,32.7901,32.7481,32.7761,31600.0
2014-03-10 10:55:00,46.79,46.85,46.77,46.85,139800.0,32.7621,32.8041,32.7481,32.8041,139800.0
2014-03-10 11:00:00,46.84,46.92,46.82,46.92,55400.0,32.7971,32.8531,32.7831,32.8531,55400.0
2014-03-10 11:05:00,46.92,46.98,46.9,46.96,63600.0,32.8531,32.8951,32.8391,32.8811,63600.0
2014-03-10 11:10:00,46.94,47.05,46.87,47.05,125800.0,32.8671,32.9441,32.8181,32.9441,125800.0
2014-03-10 11:15:00,47.02,47.08,46.98,47.01,93800.0,32.9231,32.9651,32.8951,32.9161,93800.0
2014-03-10 11:20:00,47.01,47.01,46.92,46.99,72800.0,32.9161,32.9161,32.8531,32.9021,72800.0
2014-03-10 11:25:00,46.99,47.0,46.9,46.98,94400.0,32.9021,32.9091,32.8391,32.8951,94400.0
2014-03-10 11:30:00,46.95,47.0,46.93,46.96,48200.0,32.8741,32.9091,32.8601,32.8811,48200.0
2014-03-10 11:35:00,46.94,46.99,46.92,46.94,34800.0,32.8671,32.9021,32.8531,32.8671,34800.0
2014-03-10 11:40:00,46.93,46.99,46.9,46.96,109000.0,32.8601,32.9021,32.8391,32.8811,109000.0
2014-03-10 11:45:00,46.97,46.98,46.95,46.97,31800.0,32.8881,32.8951,32.8741,32.8881,31800.0
2014-03-10 11:50:00,46.98,47.0,46.93,46.94,79200.0,32.8951,32.9091,32.8601,32.8671,79200.0
2014-03-10 11:55:00,46.95,46.97,46.87,46.87,40400.0,32.8741,32.8881,32.8181,32.8181,40400.0
2014-03-10 12:00:00,46.87,46.9,46.85,46.85,8400.0,32.8181,32.8391,32.8041,32.8041,8400.0
2014-03-10 12:05:00,46.85,46.91,46.85,46.87,10400.0,32.8041,32.8461,32.8041,32.8181,10400.0
2014-03-10 12:10:00,46.86,46.87,46.85,46.86,5200.0,32.8111,32.8181,32.8041,32.8111,5200.0
2014-03-10 12:15:00,46.87,46.89,46.87,46.88,24200.0,32.8181,32.8321,32.8181,32.8251,24200.0
2014-03-10 12:20:00,46.88,46.9,46.84,46.85,11000.0,32.8251,32.8391,32.7971,32.8041,11000.0
2014-03-10 12:25:00,46.84,46.88,46.84,46.88,8000.0,32.7971,32.8251,32.7971,32.8251,8000.0
2014-03-10 12:30:00,46.9,46.91,46.89,46.91,4400.0,32.8391,32.8461,32.8321,32.8461,4400.0
2014-03-10 12:35:00,46.91,46.91,46.87,46.88,4400.0,32.8461,32.8461,32.8181,32.8251,4400.0
2014-03-10 12:40:00,46.88,46.88,46.87,46.87,5200.0,32.8251,32.8251,32.8181,32.8181,5200.0
2014-03-10 12:45:00,46.87,46.87,46.85,46.87,6600.0,32.8181,32.8181,32.8041,32.8181,6600.0
2014-03-10 12:50:00,46.87,46.88,46.87,46.88,2000.0,32.8181,32.8251,32.8181,32.8251,2000.0
2014-03-10 12:55:00,46.89,46.97,46.88,46.96,9400.0,32.8321,32.8881,32.8251,32.8811,9400.0
2014-03-10 13:00:00,46.95,46.96,46.94,46.95,4000.0,32.8741,32.8811,32.8671,32.8741,4000.0
2014-03-10 13:05:00,46.95,46.96,46.94,46.94,6000.0,32.8741,32.8811,32.8671,32.8671,6000.0
2014-03-10 13:10:00,46.95,46.96,46.93,46.93,7200.0,32.8741,32.8811,32.8601,32.8601,7200.0
2014-03-10 13:15:00,46.93,46.94,46.93,46.93,6000.0,32.8601,32.8671,32.8601,32.8601,6000.0
2014-03-10 13:20:00,46.93,46.94,46.91,46.91,15600.0,32.8601,32.8671,32.8461,32.8461,15600.0
2014-03-10 13:25:00,46.92,46.98,46.92,46.98,6600.0,32.8531,32.8951,32.8531,32.8951,6600.0
2014-03-10 13:30:00,46.96,46.96,46.9,46.92,10800.0,32.8811,32.8811,32.8391,32.8531,10800.0
2014-03-10 13:35:00,46.92,46.94,46.91,46.92,9600.0,32.8531,32.8671,32.8461,32.8531,9600.0
2014-03-10 13:40:00,46.92,46.92,46.9,46.92,10600.0,32.8531,32.8531,32.8391,32.8531,10600.0
2014-03-10 13:45:00,46.93,46.93,46.91,46.91,7600.0,32.8601,32.8601,32.8461,32.8461,7600.0
2014-03-10 13:50:00,46.92,46.93,46.91,46.93,4600.0,32.8531,32.8601,32.8461,32.8601,4600.0
2014-03-10 13:55:00,46.93,46.97,46.93,46.94,31800.0,32.8601,32.8881,32.8601,32.8671,31800.0
2014-03-10 14:00:00,46.94,46.98,46.93,46.95,44800.0,32.8671,32.8951,32.8601,32.8741,44800.0
2014-03-10 14:05:00,46.95,46.96,46.95,46.96,4800.0,32.8741,32.8811,32.8741,32.8811,4800.0
2014-03-10 14:10:00,46.96,47.0,46.95,47.0,12200.0,32.8811,32.9091,32.8741,32.9091,12200.0
2014-03-10 14:15:00,47.0,47.02,46.99,46.99,10800.0,32.9091,32.9231,32.9021,32.9021,10800.0
2014-03-10 14:20:00,46.99,47.01,46.99,46.99,14400.0,32.9021,32.9161,32.9021,32.9021,14400.0
2014-03-10 14:25:00,46.99,47.02,46.99,47.01,10600.0,32.9021,32.9231,32.9021,32.9161,10600.0
2014-03-10 14:30:00,47.02,47.02,46.99,47.01,9800.0,32.9231,32.9231,32.9021,32.9161,9800.0
2014-03-10 14:35:00,47.01,47.02,47.01,47.01,10000.0,32.9161,32.9231,32.9161,32.9161,10000.0
2014-03-10 14:40:00,46.99,47.0,46.99,46.99,17200.0,32.9021,32.9091,32.9021,32.9021,17200.0
2014-03-10 14:45:00,46.99,47.04,46.99,47.04,18200.0,32.9021,32.9371,32.9021,32.9371,18200.0
2014-03-10 14:50:00,47.04,47.04,46.99,47.0,24800.0,32.9371,32.9371,32.9021,32.9091,24800.0
2014-03-10 14:55:00,47.0,47.01,47.0,47.0,10200.0,32.9091,32.9161,32.9091,32.9091,10200.0
2014-03-10 15:00:00,47.0,47.0,46.97,46.98,22200.0,32.9091,32.9091,32.8881,32.8951,22200.0
2014-03-10 15:05:00,46.98,46.98,46.92,46.95,17400.0,32.8951,32.8951,32.8531,32.8741,17400.0
2014-03-10 15:10:00,46.95,46.95,46.92,46.92,11800.0,32.8741,32.8741,32.8531,32.8531,11800.0
2014-03-10 15:15:00,46.92,46.96,46.92,46.96,35200.0,32.8531,32.8811,32.8531,32.8811,35200.0
2014-03-10 15:20:00,46.96,46.99,46.95,46.99,14600.0,32.8811,32.9021,32.8741,32.9021,14600.0
2014-03-10 15:25:00,46.99,47.01,46.96,46.96,92800.0,32.9021,32.9161,32.8811,32.8811,92800.0
2014-03-10 15:30:00,46.97,46.99,46.94,46.99,27200.0,32.8881,32.9021,32.8671,32.9021,27200.0
2014-03-10 15:35:00,46.99,47.01,46.99,46.99,30600.0,32.9021,32.9161,32.9021,32.9021,30600.0
2014-03-10 15:40:00,46.99,47.01,46.97,47.0,35000.0,32.9021,32.9161,32.8881,32.9091,35000.0
2014-03-10 15:45:00,47.0,47.09,47.0,47.08,38400.0,32.9091,32.9721,32.9091,32.9651,38400.0
2014-03-10 15:50:00,47.08,47.09,47.06,47.08,68200.0,32.9651,32.9721,32.9511,32.9651,68200.0
2014-03-10 15:55:00,47.08,47.09,47.03,47.08,154000.0,32.9651,32.9721,32.9301,32.9651,154000.0
2014-03-11 09:30:00,47.08,47.15,46.85,46.92,24600.0,32.9651,33.0141,32.8041,32.8531,24600.0
2014-03-11 09:35:00,46.93,47.05,46.87,46.87,2800.0,32.8601,32.9441,32.8181,32.8181,2800.0
2014-03-11 09:40:00,46.81,46.9,46.81,46.85,10000.0,32.7761,32.8391,32.7761,32.8041,10000.0
2014-03-11 09:45:00,46.84,46.85,46.68,46.71,26800.0,32.7971,32.8041,32.6851,32.7061,26800.0
2014-03-11 09:50:00,46.73,46.77,46.65,46.76,10400.0,32.7201,32.7481,32.6641,32.7411,10400.0
2014-03-11 09:55:00,46.76,46.76,46.62,46.62,12200.0,32.7411,32.7411,32.643,32.643,12200.0
2014-03-11 10:00:00,46.62,46.71,46.59,46.63,30000.0,32.643,32.7061,32.622,32.65,30000.0
2014-03-11 10:05:00,46.62,46.72,46.6,46.68,20600.0,32.643,32.7131,32.629,32.6851,20600.0
2014-03-11 10:10:00,46.66,46.67,46.6,46.6,47800.0,32.6711,32.6781,32.629,32.629,47800.0
2014-03-11 10:15:00,46.6,46.62,46.55,46.56,19600.0,32.629,32.643,32.594,32.601,19600.0
2014-03-11 10:20:00,46.56,46.56,46.5,46.52,39800.0,32.601,32.601,32.559,32.573,39800.0
2014-03-11 10:25:00,46.52,46.62,46.51,46.62,28200.0,32.573,32.643,32.566,32.643,28200.0
2014-03-11 10:30:00,46.64,46.7,46.63,46.69,31400.0,32.657,32.6991,32.65,32.6921,31400.0
2014-03-11 10:35:00,46.68,46.75,46.68,46.73,35800.0,32.6851,32.7341,32.6851,32.7201,35800.0
2014-03-11 10:40:00,46.72,46.8,46.72,46.8,23600.0,32.7131,32.7691,32.7131,32.7691,23600.0
2014-03-11 10:45:00,46.82,46.92,46.81,46.9,46400.0,32.7831,32.8531,32.7761,32.8391,46400.0
2014-03-11 10:50:00,46.9,47.01,46.9,47.0,85600.0,32.8391,32.9161,32.8391,32.9091,85600.0
2014-03-11 10:55:00,47.02,47.02,46.94,47.0,39200.0,32.9231,32.9231,32.8671,32.9091,39200.0
2014-03-11 11:00:00,47.01,47.02,46.99,47.02,9000.0,32.9161,32.9231,32.9021,32.9231,9000.0
2014-03-11 11:05:00,47.01,47.05,47.01,47.05,18000.0,32.9161,32.9441,32.9161,32.9441,18000.0
2014-03-11 11:10:00,47.05,47.1,47.04,47.1,24200.0,32.9441,32.9791,32.9371,32.9791,24200.0
2014-03-11 11:15:00,47.1,47.13,47.09,47.1,33200.0,32.9791,33.0001,32.9721,32.9791,33200.0
2014-03-11 11:20:00,47.11,47.15,47.11,47.12,18200.0,32.9861,33.0141,32.9861,32.9931,18200.0
2014-03-11 11:25:00,47.12,47.2,47.12,47.13,33400.0,32.9931,33.0492,32.9931,33.0001,33400.0
2014-03-11 11:30:00,47.13,47.13,47.09,47.11,52600.0,33.0001,33.0001,32.9721,32.9861,52600.0
2014-03-11 11:35:00,47.13,47.16,47.12,47.16,13200.0,33.0001,33.0212,32.9931,33.0212,13200.0
2014-03-11 11:40:00,47.15,47.18,47.06,47.09,57200.0,33.0141,33.0352,32.9511,32.9721,57200.0
2014-03-11 11:45:00,47.07,47.08,47.0,47.01,52000.0,32.9581,32.9651,32.9091,32.9161,52000.0
2014-03-11 11:50:00,47.01,47.01,46.97,46.97,3600.0,32.9161,32.9161,32.8881,32.8881,3600.0
2014-03-11 11:55:00,46.97,47.01,46.96,46.99,13400.0,32.8881,32.9161,32.8811,32.9021,13400.0
2014-03-11 12:00:00,46.99,47.0,46.95,46.96,4200.0,32.9021,32.9091,32.8741,32.8811,4200.0
2014-03-11 12:05:00,46.96,46.99,46.94,46.94,6000.0,32.8811,32.9021,32.8671,32.8671,6000.0
2014-03-11 12:10:00,46.93,46.93,46.9,46.91,5600.0,32.8601,32.8601,32.8391,32.8461,5600.0
2014-03-11 12:15:00,46.91,46.91,46.85,46.88,34000.0,32.8461,32.8461,32.8041,32.8251,34000.0
2014-03-11 12:20:00,46.86,46.92,46.86,46.89,6800.0,32.8111,32.8531,32.8111,32.8321,6800.0
2014-03-11 12:25:00,46.87,46.94,46.87,46.88,27000.0,32.8181,32.8671,32.8181,32.8251,27000.0
2014-03-11 12:30:00,46.88,46.92,46.87,46.88,24800.0,32.8251,32.8531,32.8181,32.8251,24800.0
2014-03-11 12:35:00,46.87,46.92,46.86,46.92,17800.0,32.8181,32.8531,32.8111,32.8531,17800.0
2014-03-11 12:40:00,46.92,46.92,46.87,46.88,20800.0,32.8531,32.8531,32.8181,32.8251,20800.0
2014-03-11 12:45:00,46.88,46.96,46.88,46.92,33200.0,32.8251,32.8811,32.8251,32.8531,33200.0
2014-03-11 12:50:00,46.93,46.95,46.9,46.95,10000.0,32.8601,32.8741,32.8391,32.8741,10000.0
2014-03-11 12:55:00,46.95,47.0,46.93,46.97,30600.0,32.8741,32.9091,32.8601,32.8881,30600.0
2014-03-11 13:00:00,46.97,47.0,46.95,46.98,35600.0,32.8881,32.9091,32.8741,32.8951,35600.0
2014-03-11 13:05:00,46.97,47.02,46.95,47.01,21000.0,32.8881,32.9231,32.8741,32.9161,21000.0
2014-03-11 13:10:00,47.0,47.02,46.99,47.02,16600.0,32.9091,32.9231,32.9021,32.9231,16600.0
2014-03-11 13:15:00,47.01,47.01,46.96,46.98,8800.0,32.9161,32.9161,32.8811,32.8951,8800.0
2014-03-11 13:20:00,46.97,47.02,46.96,46.97,33800.0,32.8881,32.9231,32.8811,32.8881,33800.0
2014-03-11 13:25:00,46.97,46.98,46.92,46.94,6000.0,32.8881,32.8951,32.8531,32.8671,6000.0
2014-03-11 13:30:00,46.91,47.01,46.91,47.0,173600.0,32.8461,32.9161,32.8461,32.9091,173600.0
2014-03-11 13:35:00,46.98,47.04,46.98,47.03,11400.0,32.8951,32.9371,32.8951,32.9301,11400.0
2014-03-11 13:40:00,47.04,47.09,47.04,47.04,5800.0,32.9371,32.9721,32.9371,32.9371,5800.0
2014-03-11 13:45:00,47.04,47.1,47.04,47.1,3400.0,32.9371,32.9791,32.9371,32.9791,3400.0
2014-03-11 13:50:00,47.09,47.09,47.08,47.08,1200.0,32.9721,32.9721,32.9651,32.9651,1200.0
2014-03-11 13:55:00,47.06,47.08,47.05,47.08,9600.0,32.9511,32.9651,32.9441,32.9651,9600.0
2014-03-11 14:00:00,47.07,47.08,47.01,47.02,17400.0,32.9581,32.9651,32.9161,32.9231,17400.0
2014-03-11 14:05:00,47.03,47.03,46.99,47.02,7400.0,32.9301,32.9301,32.9021,32.9231,7400.0
2014-03-11 14:10:00,46.99,46.99,46.96,46.99,40000.0,32.9021,32.9021,32.8811,32.9021,40000.0
2014-03-11 14:15:00,46.99,47.0,46.98,47.0,10000.0,32.9021,32.9091,32.8951,32.9091,10000.0
2014-03-11 14:20:00,46.98,47.01,46.95,46.97,28400.0,32.8951,32.9161,32.8741,32.8881,28400.0
2014-03-11 14:25:00,46.99,47.02,46.97,46.97,41800.0,32.9021,32.9231,32.8881,32.8881,41800.0
2014-03-11 14:30:00,46.98,46.99,46.95,46.97,31000.0,32.8951,32.9021,32.8741,32.8881,31000.0
2014-03-11 14:35:00,46.97,46.99,46.96,46.98,65200.0,32.8881,32.9021,32.8811,32.8951,65200.0
2014-03-11 14:40:00,46.98,46.99,46.96,46.99,28000.0,32.8951,32.9021,32.8811,32.9021,28000.0
2014-03-11 14:45:00,46.98,47.01,46.96,46.99,13600.0,32.8951,32.9161,32.8811,32.9021,13600.0
2014-03-11 14:50:00,46.98,46.99,46.96,46.96,17400.0,32.8951,32.9021,32.8811,32.8811,17400.0
2014-03-11 14:55:00,46.97,46.99,46.96,46.98,29600.0,32.8881,32.9021,32.8811,32.8951,29600.0
2014-03-11 15:00:00,46.98,46.99,46.95,46.99,91800.0,32.8951,32.9021,32.8741,32.9021,91800.0
2014-03-11 15:05:00,46.97,46.99,46.96,46.97,39800.0,32.8881,32.9021,32.8811,32.8881,39800.0
2014-03-11 15:10:00,46.97,46.98,46.95,46.97,49800.0,32.8881,32.8951,32.8741,32.8881,49800.0
2014-03-11 15:15:00,46.98,46.99,46.96,46.97,30800.0,32.8951,32.9021,32.8811,32.8881,30800.0
2014-03-11 15:20:00,46.96,46.99,46.96,46.98,19400.0,32.8811,32.9021,32.8811,32.8951,19400.0
2014-03-11 15:25:00,46.98,46.99,46.97,46.98,28200.0,32.8951,32.9021,32.8881,32.8951,28200.0
2014-03-11 15:30:00,46.98,47.01,46.97,46.99,28400.0,32.8951,32.9161,32.8881,32.9021,28400.0
2014-03-11 15:35:00,46.99,46.99,46.97,46.98,92400.0,32.9021,32.9021,32.8881,32.8951,92400.0
2014-03-11 15:40:00,46.99,46.99,46.95,46.97,51000.0,32.9021,32.9021,32.8741,32.8881,51000.0
2014-03-11 15:45:00,46.96,46.99,46.95,46.98,104600.0,32.8811,32.9021,32.8741,32.8951,104600.0
2014-03-11 15:50:00,46.98,46.98,46.96,46.97,60000.0,32.8951,32.8951,32.8811,32.8881,60000.0
2014-03-11 15:55:00,46.97,47.02,46.97,46.99,99600.0,32.8881,32.9231,32.8881,32.9021,99600.0
2014-03-12 09:30:00,46.81,47.01,46.8,47.0,33200.0,32.7761,32.9161,32.7691,32.9091,33200.0
2014-03-12 09:35:00,47.0,47.12,47.0,47.02,31600.0,32.9091,32.9931,32.9091,32.9231,31600.0
2014-03-12 09:40:00,47.06,47.06,46.92,46.96,22000.0,32.9511,32.9511,32.8531,32.8811,22000.0
2014-03-12 09:45:00,46.97,47.01,46.91,46.97,24200.0,32.8881,32.9161,32.8461,32.8881,24200.0
2014-03-12 09:50:00,46.96,46.99,46.88,46.99,30800.0,32.8811,32.9021,32.8251,32.9021,30800.0
2014-03-12 09:55:00,46.98,47.01,46.89,46.91,10600.0,32.8951,32.9161,32.8321,32.8461,10600.0
2014-03-12 10:00:00,46.9,47.04,46.88,47.01,6000.0,32.8391,32.9371,32.8251,32.9161,6000.0
2014-03-12 10:05:00,47.04,47.04,46.98,47.04,6800.0,32.9371,32.9371,32.8951,32.9371,6800.0
2014-03-12 10:10:00,47.05,47.05,46.98,46.99,18600.0,32.9441,32.9441,32.8951,32.9021,18600.0
2014-03-12 10:15:00,46.98,47.02,46.96,46.99,26800.0,32.8951,32.9231,32.8811,32.9021,26800.0
2014-03-12 10:20:00,47.01,47.08,47.0,47.05,47600.0,32.9161,32.9651,32.9091,32.9441,47600.0
2014-03-12 10:25:00,47.05,47.08,47.02,47.02,16000.0,32.9441,32.9651,32.9231,32.9231,16000.0
2014-03-12 10:30:00,47.01,47.08,47.01,47.04,4200.0,32.9161,32.9651,32.9161,32.9371,4200.0
2014-03-12 10:35:00,47.02,47.04,47.01,47.04,20600.0,32.9231,32.9371,32.9161,32.9371,20600.0
2014-03-12 10:40:00,47.04,47.08,47.02,47.07,10200.0,32.9371,32.9651,32.9231,32.9581,10200.0
2014-03-12 10:45:00,47.07,47.08,47.02,47.02,21000.0,32.9581,32.9651,32.9231,32.9231,21000.0
2014-03-12 10:50:00,47.02,47.05,47.01,47.02,27200.0,32.9231,32.9441,32.9161,32.9231,27200.0
2014-03-12 10:55:00,47.03,47.09,47.02,47.04,11400.0,32.9301,32.9721,32.9231,32.9371,11400.0
2014-03-12 11:00:00,47.05,47.06,47.03,47.04,2800.0,32.9441,32.9511,32.9301,32.9371,2800.0
2014-03-12 11:05:00,47.04,47.07,47.04,47.04,4800.0,32.9371,32.9581,32.9371,32.9371,4800.0
2014-03-12 11:10:00,47.02,47.04,46.99,47.0,8800.0,32.9231,32.9371,32.9021,32.9091,8800.0
2014-03-12 11:15:00,46.99,46.99,46.98,46.99,8600.0,32.9021,32.9021,32.8951,32.9021,8600.0
2014-03-12 11:20:00,47.0,47.02,47.0,47.02,5800.0,32.9091,32.9231,32.9091,32.9231,5800.0
2014-03-12 11:25:00,47.04,47.07,47.04,47.04,3200.0,32.9371,32.9581,32.9371,32.9371,3200.0
2014-03-12 11:30:00,47.06,47.07,47.04,47.06,4200.0,32.9511,32.9581,32.9371,32.9511,4200.0
2014-03-12 11:35:00,47.06,47.08,47.04,47.06,9000.0,32.9511,32.9651,32.9371,32.9511,9000.0
2014-03-12 11:40:00,47.06,47.09,47.05,47.07,24600.0,32.9511,32.9721,32.9441,32.9581,24600.0
2014-03-12 11:45:00,47.08,47.08,47.05,47.05,9200.0,32.9651,32.9651,32.9441,32.9441,9200.0
2014-03-12 11:50:00,47.06,47.12,47.06,47.12,5000.0,32.9511,32.9931,32.9511,32.9931,5000.0
2014-03-12 11:55:00,47.1,47.1,47.06,47.08,12200.0,32.9791,32.9791,32.9511,32.9651,12200.0
2014-03-12 12:00:00,47.09,47.12,47.05,47.1,15800.0,32.9721,32.9931,32.9441,32.9791,15800.0
2014-03-12 12:05:00,47.09,47.21,47.08,47.19,23600.0,32.9721,33.0562,32.9651,33.0422,23600.0
2014-03-12 12:10:00,47.19,47.19,47.17,47.17,4000.0,33.0422,33.0422,33.0282,33.0282,4000.0
2014-03-12 12:15:00,47.17,47.19,47.13,47.14,7600.0,33.0282,33.0422,33.0001,33.0071,7600.0
2014-03-12 12:20:00,47.14,47.17,47.1,47.1,44600.0,33.0071,33.0282,32.9791,32.9791,44600.0
2014-03-12 12:25:00,47.12,47.12,47.06,47.07,7200.0,32.9931,32.9931,32.9511,32.9581,7200.0
2014-03-12 12:30:00,47.06,47.08,47.03,47.05,13800.0,32.9511,32.9651,32.9301,32.9441,13800.0
2014-03-12 12:35:00,47.06,47.09,47.06,47.06,9400.0,32.9511,32.9721,32.9511,32.9511,9400.0
2014-03-12 12:40:00,47.04,47.09,47.04,47.08,8000.0,32.9371,32.9721,32.9371,32.9651,8000.0
2014-03-12 12:45:00,47.09,47.1,47.06,47.06,5000.0,32.9721,32.9791,32.9511,32.9511,5000.0
2014-03-12 12:50:00,47.07,47.11,47.07,47.1,9000.0,32.9581,32.9861,32.9581,32.9791,9000.0
2014-03-12 12:55:00,47.1,47.13,47.1,47.13,26800.0,32.9791,33.0001,32.9791,33.0001,26800.0
2014-03-12 13:00:00,47.13,47.13,47.09,47.1,17600.0,33.0001,33.0001,32.9721,32.9791,17600.0
2014-03-12 13:05:00,47.09,47.13,47.07,47.07,27800.0,32.9721,33.0001,32.9581,32.9581,27800.0
2014-03-12 13:10:00,47.07,47.07,47.02,47.04,8200.0,32.9581,32.9581,32.9231,32.9371,8200.0
2014-03-12 13:15:00,47.04,47.05,47.02,47.02,8200.0,32.9371,32.9441,32.9231,32.9231,8200.0
2014-03-12 13:20:00,47.03,47.04,47.02,47.03,5200.0,32.9301,32.9371,32.9231,32.9301,5200.0
2014-03-12 13:25:00,47.03,47.06,47.03,47.06,8400.0,32.9301,32.9511,32.9301,32.9511,8400.0
2014-03-12 13:30:00,47.05,47.08,47.05,47.08,2600.0,32.9441,32.9651,32.9441,32.9651,2600.0
2014-03-12 13:35:00,47.09,47.09,47.07,47.08,8400.0,32.9721,32.9721,32.9581,32.9651,8400.0
2014-03-12 13:40:00,47.09,47.1,47.08,47.09,13000.0,32.9721,32.9791,32.9651,32.9721,13000.0
2014-03-12 13:45:00,47.1,47.1,47.09,47.09,7800.0,32.9791,32.9791,32.9721,32.9721,7800.0
2014-03-12 13:50:00,47.09,47.1,47.08,47.09,7400.0,32.9721,32.9791,32.9651,32.9721,7400.0
2014-03-12 13:55:00,47.09,47.09,47.08,47.09,9200.0,32.9721,32.9721,32.9651,32.9721,9200.0
2014-03-12 14:00:00,47.09,47.11,47.09,47.1,6800.0,32.9721,32.9861,32.9721,32.9791,6800.0
2014-03-12 14:05:00,47.11,47.12,47.1,47.11,15400.0,32.9861,32.9931,32.9791,32.9861,15400.0
2014-03-12 14:10:00,47.1,47.13,47.1,47.1,13600.0,32.9791,33.0001,32.9791,32.9791,13600.0
2014-03-12 14:15:00,47.1,47.11,47.09,47.1,11000.0,32.9791,32.9861,32.9721,32.9791,11000.0
2014-03-12 14:20:00,47.1,47.11,47.1,47.1,13600.0,32.9791,32.9861,32.9791,32.9791,13600.0
2014-03-12 14:25:00,47.1,47.1,47.09,47.1,9400.0,32.9791,32.9791,32.9721,32.9791,9400.0
2014-03-12 14:30:00,47.11,47.11,47.08,47.09,10200.0,32.9861,32.9861,32.9651,32.9721,10200.0
2014-03-12 14:35:00,47.1,47.1,47.08,47.1,12000.0,32.9791,32.9791,32.9651,32.9791,12000.0
2014-03-12 14:40:00,47.1,47.12,47.1,47.11,11200.0,32.9791,32.9931,32.9791,32.9861,11200.0
2014-03-12 14:45:00,47.11,47.12,47.09,47.1,32000.0,32.9861,32.9931,32.9721,32.9791,32000.0
2014-03-12 14:50:00,47.1,47.12,47.09,47.12,17000.0,32.9791,32.9931,32.9721,32.9931,17000.0
2014-03-12 14:55:00,47.13,47.13,47.08,47.08,13000.0,33.0001,33.0001,32.9651,32.9651,13000.0
2014-03-12 15:00:00,47.09,47.12,47.09,47.12,10600.0,32.9721,32.9931,32.9721,32.9931,10600.0
2014-03-12 15:05:00,47.11,47.11,47.09,47.1,9000.0,32.9861,32.9861,32.9721,32.9791,9000.0
2014-03-12 15:10:00,47.1,47.12,47.08,47.1,18000.0,32.9791,32.9931,32.9651,32.9791,18000.0
2014-03-12 15:15:00,47.1,47.12,47.07,47.08,15600.0,32.9791,32.9931,32.9581,32.9651,15600.0
2014-03-12 15:20:00,47.09,47.13,47.09,47.13,13800.0,32.9721,33.0001,32.9721,33.0001,13800.0
2014-03-12 15:25:00,47.13,47.13,47.1,47.12,11400.0,33.0001,33.0001,32.9791,32.9931,11400.0
2014-03-12 15:30:00,47.12,47.13,47.1,47.13,14600.0,32.9931,33.0001,32.9791,33.0001,14600.0
2014-03-12 15:35:00,47.13,47.19,47.1,47.19,43800.0,33.0001,33.0422,32.9791,33.0422,43800.0
2014-03-12 15:40:00,47.18,47.23,47.18,47.23,44600.0,33.0352,33.0702,33.0352,33.0702,44600.0
2014-03-12 15:45:00,47.22,47.24,47.21,47.22,31400.0,33.0632,33.0772,33.0562,33.0632,31400.0
2014-03-12 15:50:00,47.23,47.27,47.22,47.26,48400.0,33.0702,33.0982,33.0632,33.0912,48400.0
2014-03-12 15:55:00,47.25,47.31,47.24,47.29,114200.0,33.0842,33.1262,33.0772,33.1122,114200.0
2014-03-13 09:30:00,47.34,47.43,47.31,47.39,39800.0,33.1472,33.2102,33.1262,33.1822,39800.0
2014-03-13 09:35:00,47.46,47.49,47.35,47.41,22400.0,33.2312,33.2522,33.1542,33.1962,22400.0
2014-03-13 09:40:00,47.38,47.47,47.38,47.44,8200.0,33.1752,33.2382,33.1752,33.2172,8200.0
2014-03-13 09:45:00,47.46,47.5,47.43,47.5,4800.0,33.2312,33.2592,33.2102,33.2592,4800.0
2014-03-13 09:50:00,47.49,47.55,47.43,47.49,17600.0,33.2522,33.2942,33.2102,33.2522,17600.0
2014-03-13 09:55:00,47.5,47.52,47.48,47.51,26600.0,33.2592,33.2732,33.2452,33.2662,26600.0
2014-03-13 10:00:00,47.51,47.52,47.44,47.49,16000.0,33.2662,33.2732,33.2172,33.2522,16000.0
2014-03-13 10:05:00,47.51,47.54,47.49,47.54,6400.0,33.2662,33.2872,33.2522,33.2872,6400.0
2014-03-13 10:10:00,47.54,47.58,47.49,47.57,10200.0,33.2872,33.3152,33.2522,33.3082,10200.0
2014-03-13 10:15:00,47.59,47.61,47.58,47.6,7400.0,33.3222,33.3362,33.3152,33.3292,7400.0
2014-03-13 10:20:00,47.6,47.67,47.6,47.67,30400.0,33.3292,33.3782,33.3292,33.3782,30400.0
2014-03-13 10:25:00,47.67,47.8,47.66,47.77,20600.0,33.3782,33.4693,33.3712,33.4483,20600.0
2014-03-13 10:30:00,47.77,47.86,47.75,47.76,61600.0,33.4483,33.5113,33.4343,33.4413,61600.0
2014-03-13 10:35:00,47.75,47.76,47.7,47.71,7800.0,33.4343,33.4413,33.3993,33.4063,7800.0
2014-03-13 10:40:00,47.69,47.69,47.63,47.66,13000.0,33.3923,33.3923,33.3502,33.3712,13000.0
2014-03-13 10:45:00,47.65,47.67,47.61,47.66,15600.0,33.3642,33.3782,33.3362,33.3712,15600.0
2014-03-13 10:50:00,47.67,47.73,47.67,47.7,21200.0,33.3782,33.4203,33.3782,33.3993,21200.0
2014-03-13 10:55:00,47.71,47.74,47.7,47.72,18200.0,33.4063,33.4273,33.3993,33.4133,18200.0
2014-03-13 11:00:00,47.73,47.73,47.69,47.7,11400.0,33.4203,33.4203,33.3923,33.3993,11400.0
2014-03-13 11:05:00,47.69,47.73,47.67,47.71,47400.0,33.3923,33.4203,33.3782,33.4063,47400.0
2014-03-13 11:10:00,47.7,47.83,47.7,47.79,36400.0,33.3993,33.4903,33.3993,33.4623,36400.0
2014-03-13 11:15:00,47.81,47.84,47.81,47.83,21400.0,33.4763,33.4973,33.4763,33.4903,21400.0
2014-03-13 11:20:00,47.83,47.92,47.83,47.9,24200.0,33.4903,33.5533,33.4903,33.5393,24200.0
2014-03-13 11:25:00,47.89,47.95,47.89,47.92,64600.0,33.5323,33.5743,33.5323,33.5533,64600.0
2014-03-13 11:30:00,47.9,47.97,47.87,47.97,16400.0,33.5393,33.5883,33.5183,33.5883,16400.0
2014-03-13 11:35:00,47.97,48.09,47.97,48.02,40000.0,33.5883,33.6723,33.5883,33.6233,40000.0
2014-03-13 11:40:00,48.0,48.02,47.98,47.99,30800.0,33.6093,33.6233,33.5953,33.6023,30800.0
2014-03-13 11:45:00,48.01,48.01,47.99,47.99,30400.0,33.6163,33.6163,33.6023,33.6023,30400.0
2014-03-13 11:50:00,47.99,48.01,47.97,47.99,24000.0,33.6023,33.6163,33.5883,33.6023,24000.0
2014-03-13 11:55:00,47.98,48.01,47.96,47.97,13600.0,33.5953,33.6163,33.5813,33.5883,13600.0
2014-03-13 12:00:00,47.96,47.98,47.94,47.97,10000.0,33.5813,33.5953,33.5673,33.5883,10000.0
2014-03-13 12:05:00,47.96,48.0,47.93,47.99,37600.0,33.5813,33.6093,33.5603,33.6023,37600.0
2014-03-13 12:10:00,47.99,48.0,47.94,47.95,15600.0,33.6023,33.6093,33.5673,33.5743,15600.0
2014-03-13 12:15:00,47.94,47.98,47.94,47.97,24400.0,33.5673,33.5953,33.5673,33.5883,24400.0
2014-03-13 12:20:00,47.98,47.98,47.95,47.98,14600.0,33.5953,33.5953,33.5743,33.5953,14600.0
2014-03-13 12:25:00,47.97,47.97,47.94,47.95,11200.0,33.5883,33.5883,33.5673,33.5743,11200.0
2014-03-13 12:30:00,47.95,48.0,47.92,48.0,9400.0,33.5743,33.6093,33.5533,33.6093,9400.0
2014-03-13 12:35:00,47.98,47.99,47.91,47.91,12000.0,33.5953,33.6023,33.5463,33.5463,12000.0
2014-03-13 12:40:00,47.9,47.96,47.9,47.91,15800.0,33.5393,33.5813,33.5393,33.5463,15800.0
2014-03-13 12:45:00,47.9,47.92,47.86,47.91,29200.0,33.5393,33.5533,33.5113,33.5463,29200.0
2014-03-13 12:50:00,47.92,47.94,47.9,47.93,36200.0,33.5533,33.5673,33.5393,33.5603,36200.0
2014-03-13 12:55:00,47.93,47.99,47.91,47.99,28200.0,33.5603,33.6023,33.5463,33.6023,28200.0
2014-03-13 13:00:00,47.98,48.0,47.91,47.95,21200.0,33.5953,33.6093,33.5463,33.5743,21200.0
2014-03-13 13:05:00,47.96,48.02,47.94,47.97,42400.0,33.5813,33.6233,33.5673,33.5883,42400.0
2014-03-13 13:10:00,47.97,48.01,47.97,48.01,16000.0,33.5883,33.6163,33.5883,33.6163,16000.0
2014-03-13 13:15:00,48.0,48.01,47.98,48.0,14800.0,33.6093,33.6163,33.5953,33.6093,14800.0
2014-03-13 13:20:00,48.0,48.01,47.97,48.0,37400.0,33.6093,33.6163,33.5883,33.6093,37400.0
2014-03-13 13:25:00,48.01,48.03,48.0,48.02,19200.0,33.6163,33.6303,33.6093,33.6233,19200.0
2014-03-13 13:30:00,48.04,48.04,47.97,47.99,12000.0,33.6373,33.6373,33.5883,33.6023,12000.0
2014-03-13 13:35:00,48.0,48.0,47.96,47.97,7400.0,33.6093,33.6093,33.5813,33.5883,7400.0
2014-03-13 13:40:00,47.97,48.02,47.95,48.02,11000.0,33.5883,33.6233,33.5743,33.6233,11000.0
2014-03-13 13:45:00,48.04,48.09,48.04,48.07,13200.0,33.6373,33.6723,33.6373,33.6583,13200.0
2014-03-13 13:50:00,48.07,48.1,48.02,48.02,32600.0,33.6583,33.6793,33.6233,33.6233,32600.0
2014-03-13 13:55:00,48.02,48.07,48.02,48.07,12600.0,33.6233,33.6583,33.6233,33.6583,12600.0
2014-03-13 14:00:00,48.06,48.06,48.02,48.05,25000.0,33.6513,33.6513,33.6233,33.6443,25000.0
2014-03-13 14:05:00,48.03,48.03,47.98,47.99,13400.0,33.6303,33.6303,33.5953,33.6023,13400.0
2014-03-13 14:10:00,47.99,48.0,47.96,47.97,8000.0,33.6023,33.6093,33.5813,33.5883,8000.0
2014-03-13 14:15:00,47.98,47.99,47.93,47.95,19600.0,33.5953,33.6023,33.5603,33.5743,19600.0
2014-03-13 14:20:00,47.94,47.98,47.9,47.94,19600.0,33.5673,33.5953,33.5393,33.5673,19600.0
2014-03-13 14:25:00,47.94,48.02,47.9,47.95,65600.0,33.5673,33.6233,33.5393,33.5743,65600.0
2014-03-13 14:30:00,47.93,47.97,47.87,47.9,99000.0,33.5603,33.5883,33.5183,33.5393,99000.0
2014-03-13 14:35:00,47.89,47.94,47.87,47.9,18000.0,33.5323,33.5673,33.5183,33.5393,18000.0
2014-03-13 14:40:00,47.91,47.93,47.9,47.91,21000.0,33.5463,33.5603,33.5393,33.5463,21000.0
2014-03-13 14:45:00,47.91,47.94,47.88,47.94,24400.0,33.5463,33.5673,33.5253,33.5673,24400.0
2014-03-13 14:50:00,47.95,47.95,47.88,47.91,36000.0,33.5743,33.5743,33.5253,33.5463,36000.0
2014-03-13 14:55:00,47.9,47.99,47.89,47.98,64800.0,33.5393,33.6023,33.5323,33.5953,64800.0
2014-03-13 15:00:00,47.97,48.02,47.94,47.99,30000.0,33.5883,33.6233,33.5673,33.6023,30000.0
2014-03-13 15:05:00,47.99,47.99,47.91,47.91,19800.0,33.6023,33.6023,33.5463,33.5463,19800.0
2014-03-13 15:10:00,47.91,47.95,47.91,47.93,33600.0,33.5463,33.5743,33.5463,33.5603,33600.0
2014-03-13 15:15:00,47.93,47.94,47.86,47.87,43200.0,33.5603,33.5673,33.5113,33.5183,43200.0
2014-03-13 15:20:00,47.87,47.95,47.87,47.95,47400.0,33.5183,33.5743,33.5183,33.5743,47400.0
2014-03-13 15:25:00,47.95,47.95,47.91,47.91,16400.0,33.5743,33.5743,33.5463,33.5463,16400.0
2014-03-13 15:30:00,47.91,47.94,47.87,47.88,50400.0,33.5463,33.5673,33.5183,33.5253,50400.0
2014-03-13 15:35:00,47.88,47.9,47.85,47.85,58200.0,33.5253,33.5393,33.5043,33.5043,58200.0
2014-03-13 15:40:00,47.85,47.87,47.84,47.85,63800.0,33.5043,33.5183,33.4973,33.5043,63800.0
2014-03-13 15:45:00,47.85,47.93,47.84,47.92,84200.0,33.5043,33.5603,33.4973,33.5533,84200.0
2014-03-13 15:50:00,47.91,47.92,47.82,47.85,103400.0,33.5463,33.5533,33.4833,33.5043,103400.0
2014-03-13 15:55:00,47.85,47.85,47.67,47.77,487400.0,33.5043,33.5043,33.3782,33.4483,487400.0
2014-03-14 09:30:00,47.73,47.78,47.62,47.72,33000.0,33.4203,33.4553,33.3432,33.4133,33000.0
2014-03-14 09:35:00,47.74,47.98,47.71,47.9,47200.0,33.4273,33.5953,33.4063,33.5393,47200.0
2014-03-14 09:40:00,47.91,47.99,47.9,47.99,23400.0,33.5463,33.6023,33.5393,33.6023,23400.0
2014-03-14 09:45:00,47.99,48.04,47.96,48.01,37000.0,33.6023,33.6373,33.5813,33.6163,37000.0
2014-03-14 09:50:00,47.99,48.1,47.97,48.1,45600.0,33.6023,33.6793,33.5883,33.6793,45600.0
2014-03-14 09:55:00,48.08,48.17,48.08,48.15,56800.0,33.6653,33.7283,33.6653,33.7143,56800.0
2014-03-14 10:00:00,48.14,48.25,48.13,48.17,76000.0,33.7073,33.7844,33.7003,33.7283,76000.0
2014-03-14 10:05:00,48.17,48.22,48.13,48.21,42800.0,33.7283,33.7634,33.7003,33.7564,42800.0
2014-03-14 10:10:00,48.23,48.23,48.13,48.13,32200.0,33.7704,33.7704,33.7003,33.7003,32200.0
2014-03-14 10:15:00,48.12,48.13,48.03,48.1,18400.0,33.6933,33.7003,33.6303,33.6793,18400.0
2014-03-14 10:20:00,48.08,48.08,48.03,48.04,21200.0,33.6653,33.6653,33.6303,33.6373,21200.0
2014-03-14 10:25:00,48.04,48.09,48.04,48.06,9400.0,33.6373,33.6723,33.6373,33.6513,9400.0
2014-03-14 10:30:00,48.02,48.04,47.99,48.04,13200.0,33.6233,33.6373,33.6023,33.6373,13200.0
2014-03-14 10:35:00,48.05,48.1,48.05,48.1,14600.0,33.6443,33.6793,33.6443,33.6793,14600.0
2014-03-14 10:40:00,48.09,48.09,48.04,48.04,65400.0,33.6723,33.6723,33.6373,33.6373,65400.0
2014-03-14 10:45:00,48.04,48.05,47.96,47.98,18400.0,33.6373,33.6443,33.5813,33.5953,18400.0
2014-03-14 10:50:00,47.98,48.12,47.98,48.04,24600.0,33.5953,33.6933,33.5953,33.6373,24600.0
2014-03-14 10:55:00,48.03,48.03,47.98,47.98,20800.0,33.6303,33.6303,33.5953,33.5953,20800.0
2014-03-14 11:00:00,47.98,47.99,47.97,47.97,11000.0,33.5953,33.6023,33.5883,33.5883,11000.0
2014-03-14 11:05:00,47.97,47.97,47.94,47.97,249000.0,33.5883,33.5883,33.5673,33.5883,249000.0
2014-03-14 11:10:00,47.97,48.01,47.96,48.01,7600.0,33.5883,33.6163,33.5813,33.6163,7600.0
2014-03-14 11:15:00,48.01,48.01,47.96,47.96,15400.0,33.6163,33.6163,33.5813,33.5813,15400.0
2014-03-14 11:20:00,47.96,47.97,47.91,47.92,9400.0,33.5813,33.5883,33.5463,33.5533,9400.0
2014-03-14 11:25:00,47.91,47.95,47.9,47.93,13800.0,33.5463,33.5743,33.5393,33.5603,13800.0
2014-03-14 11:30:00,47.93,47.94,47.9,47.93,14800.0,33.5603,33.5673,33.5393,33.5603,14800.0
2014-03-14 11:35:00,47.93,47.96,47.9,47.95,10800.0,33.5603,33.5813,33.5393,33.5743,10800.0
2014-03-14 11:40:00,47.95,48.01,47.95,47.99,7400.0,33.5743,33.6163,33.5743,33.6023,7400.0
2014-03-14 11:45:00,47.98,48.04,47.98,48.02,10000.0,33.5953,33.6373,33.5953,33.6233,10000.0
2014-03-14 11:50:00,48.04,48.04,47.93,47.98,13600.0,33.6373,33.6373,33.5603,33.5953,13600.0
2014-03-14 11:55:00,47.97,48.02,47.97,48.02,46400.0,33.5883,33.6233,33.5883,33.6233,46400.0
2014-03-14 12:00:00,48.02,48.03,47.92,47.92,49000.0,33.6233,33.6303,33.5533,33.5533,49000.0
2014-03-14 12:05:00,47.93,47.99,47.93,47.99,14400.0,33.5603,33.6023,33.5603,33.6023,14400.0
2014-03-14 12:10:00,47.99,48.01,47.97,47.99,10600.0,33.6023,33.6163,33.5883,33.6023,10600.0
2014-03-14 12:15:00,47.99,47.99,47.89,47.89,62400.0,33.6023,33.6023,33.5323,33.5323,62400.0
2014-03-14 12:20:00,47.89,47.92,47.88,47.91,10000.0,33.5323,33.5533,33.5253,33.5463,10000.0
2014-03-14 12:25:00,47.91,47.91,47.84,47.84,11600.0,33.5463,33.5463,33.4973,33.4973,11600.0
2014-03-14 12:30:00,47.85,47.88,47.82,47.84,33000.0,33.5043,33.5253,33.4833,33.4973,33000.0
2014-03-14 12:35:00,47.83,47.89,47.79,47.85,40800.0,33.4903,33.5323,33.4623,33.5043,40800.0
2014-03-14 12:40:00,47.85,47.89,47.83,47.85,46600.0,33.5043,33.5323,33.4903,33.5043,46600.0
2014-03-14 12:45:00,47.85,47.87,47.81,47.81,22200.0,33.5043,33.5183,33.4763,33.4763,22200.0
2014-03-14 12:50:00,47.83,47.85,47.8,47.83,28400.0,33.4903,33.5043,33.4693,33.4903,28400.0
2014-03-14 12:55:00,47.84,47.85,47.8,47.85,56600.0,33.4973,33.5043,33.4693,33.5043,56600.0
2014-03-14 13:00:00,47.84,47.88,47.81,47.85,248000.0,33.4973,33.5253,33.4763,33.5043,248000.0
2014-03-14 13:05:00,47.85,47.85,47.76,47.77,151200.0,33.5043,33.5043,33.4413,33.4483,151200.0
2014-03-14 13:10:00,47.77,47.78,47.72,47.72,54200.0,33.4483,33.4553,33.4133,33.4133,54200.0
2014-03-14 13:15:00,47.72,47.74,47.67,47.72,109600.0,33.4133,33.4273,33.3782,33.4133,109600.0
2014-03-14 13:20:00,47.72,47.88,47.72,47.86,133800.0,33.4133,33.5253,33.4133,33.5113,133800.0
2014-03-14 13:25:00,47.86,47.93,47.85,47.92,22600.0,33.5113,33.5603,33.5043,33.5533,22600.0
2014-03-14 13:30:00,47.92,47.96,47.92,47.95,6600.0,33.5533,33.5813,33.5533,33.5743,6600.0
2014-03-14 13:35:00,47.95,47.99,47.95,47.98,11600.0,33.5743,33.6023,33.5743,33.5953,11600.0
2014-03-14 13:40:00,47.98,47.99,47.94,47.97,9600.0,33.5953,33.6023,33.5673,33.5883,9600.0
2014-03-14 13:45:00,47.96,47.97,47.93,47.95,9400.0,33.5813,33.5883,33.5603,33.5743,9400.0
2014-03-14 13:50:00,47.97,48.01,47.96,47.99,12600.0,33.5883,33.6163,33.5813,33.6023,12600.0
2014-03-14 13:55:00,47.99,48.02,47.96,47.99,20200.0,33.6023,33.6233,33.5813,33.6023,20200.0
2014-03-14 14:00:00,47.98,48.01,47.95,48.01,9400.0,33.5953,33.6163,33.5743,33.6163,9400.0
2014-03-14 14:05:00,48.01,48.03,47.95,47.97,44000.0,33.6163,33.6303,33.5743,33.5883,44000.0
2014-03-14 14:10:00,47.97,47.97,47.9,47.9,16400.0,33.5883,33.5883,33.5393,33.5393,16400.0
2014-03-14 14:15:00,47.9,47.9,47.77,47.77,71600.0,33.5393,33.5393,33.4483,33.4483,71600.0
2014-03-14 14:20:00,47.78,47.81,47.76,47.8,34000.0,33.4553,33.4763,33.4413,33.4693,34000.0
2014-03-14 14:25:00,47.8,47.82,47.79,47.81,11600.0,33.4693,33.4833,33.4623,33.4763,11600.0
2014-03-14 14:30:00,47.81,47.83,47.76,47.77,41600.0,33.4763,33.4903,33.4413,33.4483,41600.0
2014-03-14 14:35:00,47.77,47.78,47.73,47.75,40000.0,33.4483,33.4553,33.4203,33.4343,40000.0
2014-03-14 14:40:00,47.75,47.76,47.69,47.74,40600.0,33.4343,33.4413,33.3923,33.4273,40600.0
2014-03-14 14:45:00,47.73,47.74,47.69,47.72,41400.0,33.4203,33.4273,33.3923,33.4133,41400.0
2014-03-14 14:50:00,47.71,47.73,47.67,47.73,51800.0,33.4063,33.4203,33.3782,33.4203,51800.0
2014-03-14 14:55:00,47.73,47.83,47.72,47.72,190400.0,33.4203,33.4903,33.4133,33.4133,190400.0
2014-03-14 15:00:00,47.71,47.81,47.71,47.81,24400.0,33.4063,33.4763,33.4063,33.4763,24400.0
2014-03-14 15:05:00,47.79,47.79,47.74,47.77,25400.0,33.4623,33.4623,33.4273,33.4483,25400.0
2014-03-14 15:10:00,47.77,47.81,47.77,47.8,824000.0,33.4483,33.4763,33.4483,33.4693,824000.0
2014-03-14 15:15:00,47.8,47.86,47.79,47.85,53800.0,33.4693,33.5113,33.4623,33.5043,53800.0
2014-03-14 15:20:00,47.85,47.9,47.84,47.85,35400.0,33.5043,33.5393,33.4973,33.5043,35400.0
2014-03-14 15:25:00,47.85,47.88,47.8,47.88,31600.0,33.5043,33.5253,33.4693,33.5253,31600.0
2014-03-14 15:30:00,47.9,47.95,47.88,47.93,26000.0,33.5393,33.5743,33.5253,33.5603,26000.0
2014-03-14 15:35:00,47.93,47.95,47.9,47.94,31400.0,33.5603,33.5743,33.5393,33.5673,31400.0
2014-03-14 15:40:00,47.94,47.95,47.91,47.95,82400.0,33.5673,33.5743,33.5463,33.5743,82400.0
2014-03-14 15:45:00,47.95,47.96,47.85,47.88,49400.0,33.5743,33.5813,33.5043,33.5253,49400.0
2014-03-14 15:50:00,47.88,47.9,47.87,47.88,67000.0,33.5253,33.5393,33.5183,33.5253,67000.0
2014-03-14 15:55:00,47.88,47.98,47.88,47.95,107800.0,33.5253,33.5953,33.5253,33.5743,107800.0
2014-03-17 09:30:00,48.04,48.19,47.98,47.98,30000.0,33.6373,33.7424,33.5953,33.5953,30000.0
2014-03-17 09:35:00,47.98,48.04,47.84,47.96,19600.0,33.5953,33.6373,33.4973,33.5813,19600.0
2014-03-17 09:40:00,48.01,48.25,47.9,48.17,23600.0,33.6163,33.7844,33.5393,33.7283,23600.0
2014-03-17 09:45:00,48.18,48.21,48.12,48.17,12400.0,33.7353,33.7564,33.6933,33.7283,12400.0
2014-03-17 09:50:00,48.21,48.22,48.1,48.1,3800.0,33.7564,33.7634,33.6793,33.6793,3800.0
2014-03-17 09:55:00,48.12,48.18,48.09,48.13,16000.0,33.6933,33.7353,33.6723,33.7003,16000.0
2014-03-17 10:00:00,48.17,48.18,48.1,48.1,4800.0,33.7283,33.7353,33.6793,33.6793,4800.0
2014-03-17 10:05:00,48.1,48.1,48.0,48.1,15400.0,33.6793,33.6793,33.6093,33.6793,15400.0
2014-03-17 10:10:00,48.09,48.1,48.05,48.08,11200.0,33.6723,33.6793,33.6443,33.6653,11200.0
2014-03-17 10:15:00,48.08,48.1,48.06,48.09,5400.0,33.6653,33.6793,33.6513,33.6723,5400.0
2014-03-17 10:20:00,48.09,48.1,48.03,48.04,17000.0,33.6723,33.6793,33.6303,33.6373,17000.0
2014-03-17 10:25:00,48.04,48.09,48.04,48.09,12600.0,33.6373,33.6723,33.6373,33.6723,12600.0
2014-03-17 10:30:00,48.09,48.1,48.05,48.09,5600.0,33.6723,33.6793,33.6443,33.6723,5600.0
2014-03-17 10:35:00,48.1,48.14,48.07,48.12,32200.0,33.6793,33.7073,33.6583,33.6933,32200.0
2014-03-17 10:40:00,48.12,48.16,48.11,48.13,5400.0,33.6933,33.7213,33.6863,33.7003,5400.0
2014-03-17 10:45:00,48.12,48.15,48.1,48.12,5600.0,33.6933,33.7143,33.6793,33.6933,5600.0
2014-03-17 10:50:00,48.12,48.12,48.05,48.05,5600.0,33.6933,33.6933,33.6443,33.6443,5600.0
2014-03-17 10:55:00,48.06,48.08,48.02,48.05,25400.0,33.6513,33.6653,33.6233,33.6443,25400.0
2014-03-17 11:00:00,48.04,48.11,48.03,48.09,43600.0,33.6373,33.6863,33.6303,33.6723,43600.0
2014-03-17 11:05:00,48.09,48.11,48.08,48.09,15400.0,33.6723,33.6863,33.6653,33.6723,15400.0
2014-03-17 11:10:00,48.1,48.16,48.1,48.16,15600.0,33.6793,33.7213,33.6793,33.7213,15600.0
2014-03-17 11:15:00,48.17,48.23,48.16,48.2,6400.0,33.7283,33.7704,33.7213,33.7494,6400.0
2014-03-17 11:20:00,48.2,48.23,48.18,48.21,3200.0,33.7494,33.7704,33.7353,33.7564,3200.0
2014-03-17 11:25:00,48.2,48.2,48.17,48.18,4200.0,33.7494,33.7494,33.7283,33.7353,4200.0
2014-03-17 11:30:00,48.17,48.19,48.17,48.18,2000.0,33.7283,33.7424,33.7283,33.7353,2000.0
2014-03-17 11:35:00,48.18,48.19,48.17,48.18,5400.0,33.7353,33.7424,33.7283,33.7353,5400.0
2014-03-17 11:40:00,48.17,48.21,48.17,48.19,2400.0,33.7283,33.7564,33.7283,33.7424,2400.0
2014-03-17 11:45:00,48.19,48.21,48.15,48.21,4200.0,33.7424,33.7564,33.7143,33.7564,4200.0
2014-03-17 11:50:00,48.2,48.22,48.18,48.22,6600.0,33.7494,33.7634,33.7353,33.7634,6600.0
2014-03-17 11:55:00,48.22,48.23,48.19,48.23,2800.0,33.7634,33.7704,33.7424,33.7704,2800.0
2014-03-17 12:00:00,48.23,48.25,48.22,48.24,24200.0,33.7704,33.7844,33.7634,33.7774,24200.0
2014-03-17 12:05:00,48.26,48.27,48.24,48.24,3800.0,33.7914,33.7984,33.7774,33.7774,3800.0
2014-03-17 12:10:00,48.24,48.27,48.23,48.27,14400.0,33.7774,33.7984,33.7704,33.7984,14400.0
2014-03-17 12:15:00,48.33,48.34,48.3,48.32,5600.0,33.8404,33.8474,33.8194,33.8334,5600.0
2014-03-17 12:20:00,48.3,48.3,48.28,48.28,6200.0,33.8194,33.8194,33.8054,33.8054,6200.0
2014-03-17 12:25:00,48.28,48.32,48.28,48.3,3600.0,33.8054,33.8334,33.8054,33.8194,3600.0
2014-03-17 12:30:00,48.3,48.33,48.29,48.3,24200.0,33.8194,33.8404,33.8124,33.8194,24200.0
2014-03-17 12:35:00,48.31,48.33,48.3,48.33,12600.0,33.8264,33.8404,33.8194,33.8404,12600.0
2014-03-17 12:40:00,48.33,48.36,48.33,48.35,11000.0,33.8404,33.8614,33.8404,33.8544,11000.0
2014-03-17 12:45:00,48.35,48.35,48.27,48.27,13400.0,33.8544,33.8544,33.7984,33.7984,13400.0
2014-03-17 12:50:00,48.27,48.27,48.24,48.25,7400.0,33.7984,33.7984,33.7774,33.7844,7400.0
2014-03-17 12:55:00,48.26,48.26,48.2,48.2,11400.0,33.7914,33.7914,33.7494,33.7494,11400.0
2014-03-17 13:00:00,48.2,48.26,48.2,48.26,5600.0,33.7494,33.7914,33.7494,33.7914,5600.0
2014-03-17 13:05:00,48.26,48.26,48.24,48.24,13200.0,33.7914,33.7914,33.7774,33.7774,13200.0
2014-03-17 13:10:00,48.24,48.24,48.19,48.19,10800.0,33.7774,33.7774,33.7424,33.7424,10800.0
2014-03-17 13:15:00,48.19,48.19,48.14,48.14,16400.0,33.7424,33.7424,33.7073,33.7073,16400.0
2014-03-17 13:20:00,48.13,48.15,48.13,48.13,5200.0,33.7003,33.7143,33.7003,33.7003,5200.0
2014-03-17 13:25:00,48.13,48.16,48.13,48.14,5600.0,33.7003,33.7213,33.7003,33.7073,5600.0
2014-03-17 13:30:00,48.14,48.15,48.1,48.1,5400.0,33.7073,33.7143,33.6793,33.6793,5400.0
2014-03-17 13:35:00,48.11,48.14,48.09,48.09,4800.0,33.6863,33.7073,33.6723,33.6723,4800.0
2014-03-17 13:40:00,48.09,48.1,48.08,48.09,7400.0,33.6723,33.6793,33.6653,33.6723,7400.0
2014-03-17 13:45:00,48.09,48.1,48.09,48.1,5400.0,33.6723,33.6793,33.6723,33.6793,5400.0
2014-03-17 13:50:00,48.1,48.1,48.06,48.06,7600.0,33.6793,33.6793,33.6513,33.6513,7600.0
2014-03-17 13:55:00,48.05,48.13,48.05,48.13,5800.0,33.6443,33.7003,33.6443,33.7003,5800.0
2014-03-17 14:00:00,48.14,48.17,48.13,48.17,7200.0,33.7073,33.7283,33.7003,33.7283,7200.0
2014-03-17 14:05:00,48.16,48.2,48.16,48.2,7800.0,33.7213,33.7494,33.7213,33.7494,7800.0
2014-03-17 14:10:00,48.19,48.2,48.16,48.2,3800.0,33.7424,33.7494,33.7213,33.7494,3800.0
2014-03-17 14:15:00,48.2,48.2,48.16,48.18,9000.0,33.7494,33.7494,33.7213,33.7353,9000.0
2014-03-17 14:20:00,48.18,48.24,48.18,48.24,11800.0,33.7353,33.7774,33.7353,33.7774,11800.0
2014-03-17 14:25:00,48.24,48.27,48.23,48.24,8200.0,33.7774,33.7984,33.7704,33.7774,8200.0
2014-03-17 14:30:00,48.24,48.24,48.2,48.2,11600.0,33.7774,33.7774,33.7494,33.7494,11600.0
2014-03-17 14:35:00,48.19,48.19,48.13,48.13,8800.0,33.7424,33.7424,33.7003,33.7003,8800.0
2014-03-17 14:40:00,48.13,48.15,48.12,48.12,8200.0,33.7003,33.7143,33.6933,33.6933,8200.0
2014-03-17 14:45:00,48.13,48.14,48.12,48.13,9400.0,33.7003,33.7073,33.6933,33.7003,9400.0
2014-03-17 14:50:00,48.13,48.13,48.1,48.1,12200.0,33.7003,33.7003,33.6793,33.6793,12200.0
2014-03-17 14:55:00,48.09,48.1,48.09,48.1,7200.0,33.6723,33.6793,33.6723,33.6793,7200.0
2014-03-17 15:00:00,48.1,48.11,48.1,48.11,14200.0,33.6793,33.6863,33.6793,33.6863,14200.0
2014-03-17 15:05:00,48.12,48.14,48.1,48.13,8800.0,33.6933,33.7073,33.6793,33.7003,8800.0
2014-03-17 15:10:00,48.13,48.13,48.1,48.13,22800.0,33.7003,33.7003,33.6793,33.7003,22800.0
2014-03-17 15:15:00,48.13,48.15,48.12,48.13,12000.0,33.7003,33.7143,33.6933,33.7003,12000.0
2014-03-17 15:20:00,48.15,48.15,48.12,48.13,13800.0,33.7143,33.7143,33.6933,33.7003,13800.0
2014-03-17 15:25:00,48.13,48.15,48.12,48.13,13400.0,33.7003,33.7143,33.6933,33.7003,13400.0
2014-03-17 15:30:00,48.13,48.15,48.1,48.11,395200.0,33.7003,33.7143,33.6793,33.6863,395200.0
2014-03-17 15:35:00,48.12,48.14,48.1,48.11,26000.0,33.6933,33.7073,33.6793,33.6863,26000.0
2014-03-17 15:40:00,48.12,48.13,48.09,48.1,17800.0,33.6933,33.7003,33.6723,33.6793,17800.0
2014-03-17 15:45:00,48.1,48.12,48.09,48.12,20000.0,33.6793,33.6933,33.6723,33.6933,20000.0
2014-03-17 15:50:00,48.11,48.16,48.11,48.15,48800.0,33.6863,33.7213,33.6863,33.7143,48800.0
2014-03-17 15:55:00,48.15,48.21,48.15,48.2,73000.0,33.7143,33.7564,33.7143,33.7494,73000.0
2014-03-18 09:30:00,48.19,48.2,47.88,47.88,32600.0,33.7424,33.7494,33.5253,33.5253,32600.0
2014-03-18 09:35:00,47.91,48.06,47.88,47.94,20400.0,33.5463,33.6513,33.5253,33.5673,20400.0
2014-03-18 09:40:00,47.97,48.1,47.94,47.97,10800.0,33.5883,33.6793,33.5673,33.5883,10800.0
2014-03-18 09:45:00,47.95,48.05,47.95,48.05,11200.0,33.5743,33.6443,33.5743,33.6443,11200.0
2014-03-18 09:50:00,48.04,48.12,48.04,48.12,2600.0,33.6373,33.6933,33.6373,33.6933,2600.0
2014-03-18 09:55:00,48.1,48.12,48.09,48.1,6000.0,33.6793,33.6933,33.6723,33.6793,6000.0
2014-03-18 10:00:00,48.12,48.16,48.11,48.16,3400.0,33.6933,33.7213,33.6863,33.7213,3400.0
2014-03-18 10:05:00,48.16,48.16,48.09,48.09,12800.0,33.7213,33.7213,33.6723,33.6723,12800.0
2014-03-18 10:10:00,48.09,48.09,47.99,47.99,15800.0,33.6723,33.6723,33.6023,33.6023,15800.0
2014-03-18 10:15:00,47.98,48.03,47.97,48.03,14000.0,33.5953,33.6303,33.5883,33.6303,14000.0
2014-03-18 10:20:00,48.05,48.08,48.01,48.02,10200.0,33.6443,33.6653,33.6163,33.6233,10200.0
2014-03-18 10:25:00,48.04,48.13,48.02,48.13,22600.0,33.6373,33.7003,33.6233,33.7003,22600.0
2014-03-18 10:30:00,48.13,48.18,48.1,48.13,24200.0,33.7003,33.7353,33.6793,33.7003,24200.0
2014-03-18 10:35:00,48.12,48.13,48.09,48.13,285800.0,33.6933,33.7003,33.6723,33.7003,285800.0
2014-03-18 10:40:00,48.15,48.15,48.08,48.1,19400.0,33.7143,33.7143,33.6653,33.6793,19400.0
2014-03-18 10:45:00,48.12,48.12,48.02,48.02,33000.0,33.6933,33.6933,33.6233,33.6233,33000.0
2014-03-18 10:50:00,48.01,48.03,47.99,47.99,19800.0,33.6163,33.6303,33.6023,33.6023,19800.0
2014-03-18 10:55:00,47.98,47.98,47.88,47.88,17200.0,33.5953,33.5953,33.5253,33.5253,17200.0
2014-03-18 11:00:00,47.89,47.93,47.88,47.91,27000.0,33.5323,33.5603,33.5253,33.5463,27000.0
2014-03-18 11:05:00,47.91,47.96,47.91,47.96,14400.0,33.5463,33.5813,33.5463,33.5813,14400.0
2014-03-18 11:10:00,47.97,47.99,47.94,47.99,61400.0,33.5883,33.6023,33.5673,33.6023,61400.0
2014-03-18 11:15:00,47.99,48.01,47.97,47.97,22000.0,33.6023,33.6163,33.5883,33.5883,22000.0
2014-03-18 11:20:00,47.99,48.02,47.99,47.99,9600.0,33.6023,33.6233,33.6023,33.6023,9600.0
2014-03-18 11:25:00,48.0,48.0,47.95,47.95,39600.0,33.6093,33.6093,33.5743,33.5743,39600.0
2014-03-18 11:30:00,47.96,47.99,47.95,47.96,51400.0,33.5813,33.6023,33.5743,33.5813,51400.0
2014-03-18 11:35:00,47.96,47.96,47.95,47.96,17800.0,33.5813,33.5813,33.5743,33.5813,17800.0
2014-03-18 11:40:00,47.97,47.97,47.91,47.91,20800.0,33.5883,33.5883,33.5463,33.5463,20800.0
2014-03-18 11:45:00,47.92,47.96,47.92,47.96,15400.0,33.5533,33.5813,33.5533,33.5813,15400.0
2014-03-18 11:50:00,47.96,47.97,47.94,47.95,21200.0,33.5813,33.5883,33.5673,33.5743,21200.0
2014-03-18 11:55:00,47.96,47.99,47.95,47.97,12600.0,33.5813,33.6023,33.5743,33.5883,12600.0
2014-03-18 12:00:00,47.97,47.97,47.94,47.95,11400.0,33.5883,33.5883,33.5673,33.5743,11400.0
2014-03-18 12:05:00,47.97,47.99,47.95,47.98,9200.0,33.5883,33.6023,33.5743,33.5953,9200.0
2014-03-18 12:10:00,48.0,48.01,47.99,48.01,1800.0,33.6093,33.6163,33.6023,33.6163,1800.0
2014-03-18 12:15:00,48.0,48.02,47.97,48.01,9000.0,33.6093,33.6233,33.5883,33.6163,9000.0
2014-03-18 12:20:00,47.99,48.04,47.99,48.01,5800.0,33.6023,33.6373,33.6023,33.6163,5800.0
2014-03-18 12:25:00,48.02,48.08,48.02,48.06,34000.0,33.6233,33.6653,33.6233,33.6513,34000.0
2014-03-18 12:30:00,48.07,48.11,48.05,48.11,11800.0,33.6583,33.6863,33.6443,33.6863,11800.0
2014-03-18 12:35:00,48.12,48.18,48.12,48.17,10800.0,33.6933,33.7353,33.6933,33.7283,10800.0
2014-03-18 12:40:00,48.16,48.16,48.1,48.1,3200.0,33.7213,33.7213,33.6793,33.6793,3200.0
2014-03-18 12:45:00,48.1,48.13,48.1,48.13,3400.0,33.6793,33.7003,33.6793,33.7003,3400.0
2014-03-18 12:50:00,48.13,48.13,48.11,48.11,2800.0,33.7003,33.7003,33.6863,33.6863,2800.0
2014-03-18 12:55:00,48.11,48.11,48.09,48.09,5600.0,33.6863,33.6863,33.6723,33.6723,5600.0
2014-03-18 13:00:00,48.08,48.11,48.08,48.1,12600.0,33.6653,33.6863,33.6653,33.6793,12600.0
2014-03-18 13:05:00,48.09,48.13,48.09,48.13,12600.0,33.6723,33.7003,33.6723,33.7003,12600.0
2014-03-18 13:10:00,48.13,48.16,48.11,48.11,4200.0,33.7003,33.7213,33.6863,33.6863,4200.0
2014-03-18 13:15:00,48.13,48.13,48.12,48.13,7200.0,33.7003,33.7003,33.6933,33.7003,7200.0
2014-03-18 13:20:00,48.1,48.16,48.1,48.13,5800.0,33.6793,33.7213,33.6793,33.7003,5800.0
2014-03-18 13:25:00,48.13,48.17,48.13,48.14,17400.0,33.7003,33.7283,33.7003,33.7073,17400.0
2014-03-18 13:30:00,48.13,48.14,48.12,48.13,13200.0,33.7003,33.7073,33.6933,33.7003,13200.0
2014-03-18 13:35:00,48.13,48.13,48.1,48.13,4200.0,33.7003,33.7003,33.6793,33.7003,4200.0
2014-03-18 13:40:00,48.13,48.19,48.12,48.15,13600.0,33.7003,33.7424,33.6933,33.7143,13600.0
2014-03-18 13:45:00,48.15,48.15,48.09,48.12,8600.0,33.7143,33.7143,33.6723,33.6933,8600.0
2014-03-18 13:50:00,48.11,48.15,48.11,48.12,17600.0,33.6863,33.7143,33.6863,33.6933,17600.0
2014-03-18 13:55:00,48.12,48.13,48.1,48.12,8000.0,33.6933,33.7003,33.6793,33.6933,8000.0
2014-03-18 14:00:00,48.12,48.13,48.09,48.1,13800.0,33.6933,33.7003,33.6723,33.6793,13800.0
2014-03-18 14:05:00,48.1,48.12,48.09,48.11,10800.0,33.6793,33.6933,33.6723,33.6863,10800.0
2014-03-18 14:10:00,48.1,48.13,48.1,48.13,6800.0,33.6793,33.7003,33.6793,33.7003,6800.0
2014-03-18 14:15:00,48.13,48.15,48.11,48.12,11000.0,33.7003,33.7143,33.6863,33.6933,11000.0
2014-03-18 14:20:00,48.12,48.15,48.12,48.13,5800.0,33.6933,33.7143,33.6933,33.7003,5800.0
2014-03-18 14:25:00,48.13,48.16,48.13,48.14,17400.0,33.7003,33.7213,33.7003,33.7073,17400.0
2014-03-18 14:30:00,48.13,48.13,48.1,48.1,11000.0,33.7003,33.7003,33.6793,33.6793,11000.0
2014-03-18 14:35:00,48.1,48.11,48.09,48.1,8200.0,33.6793,33.6863,33.6723,33.6793,8200.0
2014-03-18 14:40:00,48.1,48.14,48.1,48.13,13200.0,33.6793,33.7073,33.6793,33.7003,13200.0
2014-03-18 14:45:00,48.13,48.16,48.13,48.14,21600.0,33.7003,33.7213,33.7003,33.7073,21600.0
2014-03-18 14:50:00,48.15,48.19,48.15,48.18,36600.0,33.7143,33.7424,33.7143,33.7353,36600.0
2014-03-18 14:55:00,48.18,48.2,48.17,48.19,22400.0,33.7353,33.7494,33.7283,33.7424,22400.0
2014-03-18 15:00:00,48.18,48.19,48.16,48.17,25400.0,33.7353,33.7424,33.7213,33.7283,25400.0
2014-03-18 15:05:00,48.17,48.18,48.16,48.17,17800.0,33.7283,33.7353,33.7213,33.7283,17800.0
2014-03-18 15:10:00,48.18,48.19,48.16,48.18,24200.0,33.7353,33.7424,33.7213,33.7353,24200.0
2014-03-18 15:15:00,48.18,48.22,48.17,48.2,37200.0,33.7353,33.7634,33.7283,33.7494,37200.0
2014-03-18 15:20:00,48.2,48.21,48.2,48.21,35200.0,33.7494,33.7564,33.7494,33.7564,35200.0
2014-03-18 15:25:00,48.22,48.24,48.21,48.22,52200.0,33.7634,33.7774,33.7564,33.7634,52200.0
2014-03-18 15:30:00,48.22,48.24,48.2,48.2,39200.0,33.7634,33.7774,33.7494,33.7494,39200.0
2014-03-18 15:35:00,48.2,48.23,48.2,48.23,38000.0,33.7494,33.7704,33.7494,33.7704,38000.0
2014-03-18 15:40:00,48.23,48.24,48.19,48.21,39200.0,33.7704,33.7774,33.7424,33.7564,39200.0
2014-03-18 15:45:00,48.2,48.22,48.2,48.22,51200.0,33.7494,33.7634,33.7494,33.7634,51200.0
2014-03-18 15:50:00,48.21,48.24,48.21,48.22,67800.0,33.7564,33.7774,33.7564,33.7634,67800.0
2014-03-18 15:55:00,48.22,48.24,48.2,48.22,144400.0,33.7634,33.7774,33.7494,33.7634,144400.0
2014-03-19 09:30:00,48.22,48.3,48.06,48.13,26400.0,33.7634,33.8194,33.6513,33.7003,26400.0
2014-03-19 09:35:00,48.09,48.27,48.07,48.16,42400.0,33.6723,33.7984,33.6583,33.7213,42400.0
2014-03-19 09:40:00,48.16,48.29,48.13,48.26,30400.0,33.7213,33.8124,33.7003,33.7914,30400.0
2014-03-19 09:45:00,48.27,48.27,48.2,48.24,14200.0,33.7984,33.7984,33.7494,33.7774,14200.0
2014-03-19 09:50:00,48.24,48.26,48.18,48.24,15000.0,33.7774,33.7914,33.7353,33.7774,15000.0
2014-03-19 09:55:00,48.24,48.4,48.24,48.4,21200.0,33.7774,33.8894,33.7774,33.8894,21200.0
2014-03-19 10:00:00,48.38,48.46,48.38,48.45,19000.0,33.8754,33.9314,33.8754,33.9244,19000.0
2014-03-19 10:05:00,48.45,48.49,48.44,48.46,27600.0,33.9244,33.9524,33.9174,33.9314,27600.0
2014-03-19 10:10:00,48.47,48.48,48.46,48.48,24800.0,33.9384,33.9454,33.9314,33.9454,24800.0
2014-03-19 10:15:00,48.47,48.47,48.38,48.42,22400.0,33.9384,33.9384,33.8754,33.9034,22400.0
2014-03-19 10:20:00,48.42,48.42,48.35,48.37,25600.0,33.9034,33.9034,33.8544,33.8684,25600.0
2014-03-19 10:25:00,48.36,48.36,48.33,48.33,27600.0,33.8614,33.8614,33.8404,33.8404,27600.0
2014-03-19 10:30:00,48.33,48.39,48.33,48.35,40000.0,33.8404,33.8824,33.8404,33.8544,40000.0
2014-03-19 10:35:00,48.37,48.37,48.31,48.35,7000.0,33.8684,33.8684,33.8264,33.8544,7000.0
2014-03-19 10:40:00,48.35,48.38,48.33,48.35,38000.0,33.8544,33.8754,33.8404,33.8544,38000.0
2014-03-19 10:45:00,48.35,48.36,48.27,48.29,24400.0,33.8544,33.8614,33.7984,33.8124,24400.0
2014-03-19 10:50:00,48.29,48.33,48.29,48.3,8600.0,33.8124,33.8404,33.8124,33.8194,8600.0
2014-03-19 10:55:00,48.31,48.35,48.3,48.35,11200.0,33.8264,33.8544,33.8194,33.8544,11200.0
2014-03-19 11:00:00,48.35,48.4,48.33,48.35,17800.0,33.8544,33.8894,33.8404,33.8544,17800.0
2014-03-19 11:05:00,48.36,48.39,48.36,48.36,13800.0,33.8614,33.8824,33.8614,33.8614,13800.0
2014-03-19 11:10:00,48.36,48.4,48.36,48.4,11800.0,33.8614,33.8894,33.8614,33.8894,11800.0
2014-03-19 11:15:00,48.4,48.4,48.36,48.38,21600.0,33.8894,33.8894,33.8614,33.8754,21600.0
2014-03-19 11:20:00,48.38,48.4,48.35,48.38,10000.0,33.8754,33.8894,33.8544,33.8754,10000.0
2014-03-19 11:25:00,48.37,48.41,48.37,48.4,16600.0,33.8684,33.8964,33.8684,33.8894,16600.0
2014-03-19 11:30:00,48.39,48.41,48.38,48.41,11200.0,33.8824,33.8964,33.8754,33.8964,11200.0
2014-03-19 11:35:00,48.41,48.43,48.38,48.42,32000.0,33.8964,33.9104,33.8754,33.9034,32000.0
2014-03-19 11:40:00,48.43,48.45,48.38,48.39,45600.0,33.9104,33.9244,33.8754,33.8824,45600.0
2014-03-19 11:45:00,48.38,48.39,48.35,48.38,10200.0,33.8754,33.8824,33.8544,33.8754,10200.0
2014-03-19 11:50:00,48.37,48.38,48.33,48.34,32000.0,33.8684,33.8754,33.8404,33.8474,32000.0
2014-03-19 11:55:00,48.32,48.32,48.24,48.31,46200.0,33.8334,33.8334,33.7774,33.8264,46200.0
2014-03-19 12:00:00,48.31,48.34,48.26,48.27,16800.0,33.8264,33.8474,33.7914,33.7984,16800.0
2014-03-19 12:05:00,48.27,48.33,48.25,48.29,13800.0,33.7984,33.8404,33.7844,33.8124,13800.0
2014-03-19 12:10:00,48.31,48.32,48.28,48.31,8600.0,33.8264,33.8334,33.8054,33.8264,8600.0
2014-03-19 12:15:00,48.3,48.33,48.27,48.27,11800.0,33.8194,33.8404,33.7984,33.7984,11800.0
2014-03-19 12:20:00,48.27,48.27,48.24,48.24,10000.0,33.7984,33.7984,33.7774,33.7774,10000.0
2014-03-19 12:25:00,48.24,48.26,48.22,48.22,16200.0,33.7774,33.7914,33.7634,33.7634,16200.0
2014-03-19 12:30:00,48.22,48.22,48.16,48.17,19600.0,33.7634,33.7634,33.7213,33.7283,19600.0
2014-03-19 12:35:00,48.15,48.17,48.11,48.12,11200.0,33.7143,33.7283,33.6863,33.6933,11200.0
2014-03-19 12:40:00,48.1,48.12,48.09,48.1,9400.0,33.6793,33.6933,33.6723,33.6793,9400.0
2014-03-19 12:45:00,48.1,48.14,48.08,48.09,25200.0,33.6793,33.7073,33.6653,33.6723,25200.0
2014-03-19 12:50:00,48.09,48.09,48.05,48.06,8200.0,33.6723,33.6723,33.6443,33.6513,8200.0
2014-03-19 12:55:00,48.07,48.1,48.07,48.1,3600.0,33.6583,33.6793,33.6583,33.6793,3600.0
2014-03-19 13:00:00,48.1,48.12,48.1,48.1,8400.0,33.6793,33.6933,33.6793,33.6793,8400.0
2014-03-19 13:05:00,48.1,48.1,48.05,48.05,6000.0,33.6793,33.6793,33.6443,33.6443,6000.0
2014-03-19 13:10:00,48.05,48.12,48.05,48.12,9200.0,33.6443,33.6933,33.6443,33.6933,9200.0
2014-03-19 13:15:00,48.12,48.15,48.12,48.13,4800.0,33.6933,33.7143,33.6933,33.7003,4800.0
2014-03-19 13:20:00,48.13,48.2,48.13,48.2,12600.0,33.7003,33.7494,33.7003,33.7494,12600.0
2014-03-19 13:25:00,48.21,48.24,48.2,48.23,3400.0,33.7564,33.7774,33.7494,33.7704,3400.0
2014-03-19 13:30:00,48.23,48.24,48.23,48.23,7000.0,33.7704,33.7774,33.7704,33.7704,7000.0
2014-03-19 13:35:00,48.23,48.24,48.22,48.23,6200.0,33.7704,33.7774,33.7634,33.7704,6200.0
2014-03-19 13:40:00,48.23,48.23,48.21,48.23,9000.0,33.7704,33.7704,33.7564,33.7704,9000.0
2014-03-19 13:45:00,48.23,48.24,48.2,48.22,11800.0,33.7704,33.7774,33.7494,33.7634,11800.0
2014-03-19 13:50:00,48.21,48.22,48.2,48.22,9000.0,33.7564,33.7634,33.7494,33.7634,9000.0
2014-03-19 13:55:00,48.23,48.26,48.21,48.23,12400.0,33.7704,33.7914,33.7564,33.7704,12400.0
2014-03-19 14:00:00,48.24,48.24,47.98,48.02,29800.0,33.7774,33.7774,33.5953,33.6233,29800.0
2014-03-19 14:05:00,48.08,48.08,47.91,47.97,25400.0,33.6653,33.6653,33.5463,33.5883,25400.0
2014-03-19 14:10:00,47.97,48.04,47.95,48.04,12200.0,33.5883,33.6373,33.5743,33.6373,12200.0
2014-03-19 14:15:00,48.03,48.06,48.02,48.06,18200.0,33.6303,33.6513,33.6233,33.6513,18200.0
2014-03-19 14:20:00,48.04,48.05,47.95,47.99,48400.0,33.6373,33.6443,33.5743,33.6023,48400.0
2014-03-19 14:25:00,47.99,48.01,47.94,47.98,82600.0,33.6023,33.6163,33.5673,33.5953,82600.0
2014-03-19 14:30:00,47.95,47.98,47.94,47.98,30800.0,33.5743,33.5953,33.5673,33.5953,30800.0
2014-03-19 14:35:00,47.98,47.99,47.81,47.85,66200.0,33.5953,33.6023,33.4763,33.5043,66200.0
2014-03-19 14:40:00,47.85,47.88,47.67,47.74,39000.0,33.5043,33.5253,33.3782,33.4273,39000.0
2014-03-19 14:45:00,47.76,47.79,47.73,47.79,17400.0,33.4413,33.4623,33.4203,33.4623,17400.0
2014-03-19 14:50:00,47.79,47.9,47.77,47.9,86600.0,33.4623,33.5393,33.4483,33.5393,86600.0
2014-03-19 14:55:00,47.9,47.92,47.88,47.9,118200.0,33.5393,33.5533,33.5253,33.5393,118200.0
2014-03-19 15:00:00,47.9,47.97,47.88,47.92,155400.0,33.5393,33.5883,33.5253,33.5533,155400.0
2014-03-19 15:05:00,47.92,47.92,47.72,47.73,89400.0,33.5533,33.5533,33.4133,33.4203,89400.0
2014-03-19 15:10:00,47.74,47.74,47.63,47.66,92200.0,33.4273,33.4273,33.3502,33.3712,92200.0
2014-03-19 15:15:00,47.63,47.71,47.62,47.69,45400.0,33.3502,33.4063,33.3432,33.3923,45400.0
2014-03-19 15:20:00,47.66,47.72,47.66,47.69,34000.0,33.3712,33.4133,33.3712,33.3923,34000.0
2014-03-19 15:25:00,47.69,47.73,47.62,47.65,40600.0,33.3923,33.4203,33.3432,33.3642,40600.0
2014-03-19 15:30:00,47.65,47.74,47.65,47.74,40200.0,33.3642,33.4273,33.3642,33.4273,40200.0
2014-03-19 15:35:00,47.74,47.74,47.71,47.71,64200.0,33.4273,33.4273,33.4063,33.4063,64200.0
2014-03-19 15:40:00,47.71,47.82,47.71,47.8,55800.0,33.4063,33.4833,33.4063,33.4693,55800.0
2014-03-19 15:45:00,47.81,47.83,47.79,47.8,78400.0,33.4763,33.4903,33.4623,33.4693,78400.0
2014-03-19 15:50:00,47.81,47.81,47.8,47.81,160400.0,33.4763,33.4763,33.4693,33.4763,160400.0
2014-03-19 15:55:00,47.81,47.85,47.81,47.82,252200.0,33.4763,33.5043,33.4763,33.4833,252200.0
2014-03-20 09:30:00,47.65,47.74,47.27,47.48,75400.0,33.3642,33.4273,33.0982,33.2452,75400.0
2014-03-20 09:35:00,47.49,47.53,47.42,47.49,94200.0,33.2522,33.2802,33.2032,33.2522,94200.0
2014-03-20 09:40:00,47.52,47.63,47.52,47.6,17600.0,33.2732,33.3502,33.2732,33.3292,17600.0
2014-03-20 09:45:00,47.63,47.73,47.53,47.54,20400.0,33.3502,33.4203,33.2802,33.2872,20400.0
2014-03-20 09:50:00,47.54,47.62,47.47,47.62,13800.0,33.2872,33.3432,33.2382,33.3432,13800.0
2014-03-20 09:55:00,47.6,47.6,47.44,47.5,30200.0,33.3292,33.3292,33.2172,33.2592,30200.0
2014-03-20 10:00:00,47.49,47.51,47.38,47.41,114800.0,33.2522,33.2662,33.1752,33.1962,114800.0
2014-03-20 10:05:00,47.41,47.55,47.41,47.5,118400.0,33.1962,33.2942,33.1962,33.2592,118400.0
2014-03-20 10:10:00,47.51,47.54,47.48,47.49,34000.0,33.2662,33.2872,33.2452,33.2522,34000.0
2014-03-20 10:15:00,47.51,47.55,47.49,47.49,30000.0,33.2662,33.2942,33.2522,33.2522,30000.0
2014-03-20 10:20:00,47.5,47.59,47.5,47.58,21000.0,33.2592,33.3222,33.2592,33.3152,21000.0
2014-03-20 10:25:00,47.58,47.62,47.56,47.6,64800.0,33.3152,33.3432,33.3012,33.3292,64800.0
2014-03-20 10:30:00,47.6,47.67,47.6,47.66,31200.0,33.3292,33.3782,33.3292,33.3712,31200.0
2014-03-20 10:35:00,47.66,47.68,47.62,47.67,50400.0,33.3712,33.3853,33.3432,33.3782,50400.0
2014-03-20 10:40:00,47.67,47.71,47.65,47.66,53600.0,33.3782,33.4063,33.3642,33.3712,53600.0
2014-03-20 10:45:00,47.67,47.69,47.66,47.66,25800.0,33.3782,33.3923,33.3712,33.3712,25800.0
2014-03-20 10:50:00,47.63,47.67,47.63,47.65,16600.0,33.3502,33.3782,33.3502,33.3642,16600.0
2014-03-20 10:55:00,47.64,47.64,47.55,47.63,23600.0,33.3572,33.3572,33.2942,33.3502,23600.0
2014-03-20 11:00:00,47.63,47.66,47.6,47.63,17800.0,33.3502,33.3712,33.3292,33.3502,17800.0
2014-03-20 11:05:00,47.63,47.63,47.58,47.6,34400.0,33.3502,33.3502,33.3152,33.3292,34400.0
2014-03-20 11:10:00,47.6,47.65,47.6,47.62,71200.0,33.3292,33.3642,33.3292,33.3432,71200.0
2014-03-20 11:15:00,47.62,47.63,47.59,47.63,40800.0,33.3432,33.3502,33.3222,33.3502,40800.0
2014-03-20 11:20:00,47.63,47.67,47.6,47.65,33200.0,33.3502,33.3782,33.3292,33.3642,33200.0
2014-03-20 11:25:00,47.64,47.66,47.62,47.65,24200.0,33.3572,33.3712,33.3432,33.3642,24200.0
2014-03-20 11:30:00,47.65,47.74,47.65,47.74,58000.0,33.3642,33.4273,33.3642,33.4273,58000.0
2014-03-20 11:35:00,47.74,47.76,47.72,47.72,13000.0,33.4273,33.4413,33.4133,33.4133,13000.0
2014-03-20 11:40:00,47.73,47.73,47.68,47.69,11200.0,33.4203,33.4203,33.3853,33.3923,11200.0
2014-03-20 11:45:00,47.68,47.7,47.65,47.69,18000.0,33.3853,33.3993,33.3642,33.3923,18000.0
2014-03-20 11:50:00,47.68,47.72,47.66,47.67,12600.0,33.3853,33.4133,33.3712,33.3782,12600.0
2014-03-20 11:55:00,47.66,47.7,47.66,47.7,17800.0,33.3712,33.3993,33.3712,33.3993,17800.0
2014-03-20 12:00:00,47.7,47.72,47.66,47.67,20200.0,33.3993,33.4133,33.3712,33.3782,20200.0
2014-03-20 12:05:00,47.66,47.68,47.64,47.68,36600.0,33.3712,33.3853,33.3572,33.3853,36600.0
2014-03-20 12:10:00,47.67,47.72,47.67,47.7,19800.0,33.3782,33.4133,33.3782,33.3993,19800.0
2014-03-20 12:15:00,47.69,47.8,47.69,47.78,12000.0,33.3923,33.4693,33.3923,33.4553,12000.0
2014-03-20 12:20:00,47.79,47.84,47.79,47.84,24200.0,33.4623,33.4973,33.4623,33.4973,24200.0
2014-03-20 12:25:00,47.83,47.88,47.83,47.88,9800.0,33.4903,33.5253,33.4903,33.5253,9800.0
2014-03-20 12:30:00,47.89,47.9,47.85,47.87,12200.0,33.5323,33.5393,33.5043,33.5183,12200.0
2014-03-20 12:35:00,47.87,47.87,47.83,47.85,10600.0,33.5183,33.5183,33.4903,33.5043,10600.0
2014-03-20 12:40:00,47.84,47.87,47.83,47.87,9200.0,33.4973,33.5183,33.4903,33.5183,9200.0
2014-03-20 12:45:00,47.87,47.96,47.87,47.94,17600.0,33.5183,33.5813,33.5183,33.5673,17600.0
2014-03-20 12:50:00,47.95,47.96,47.91,47.92,19600.0,33.5743,33.5813,33.5463,33.5533,19600.0
2014-03-20 12:55:00,47.92,47.99,47.92,47.99,16000.0,33.5533,33.6023,33.5533,33.6023,16000.0
2014-03-20 13:00:00,47.99,48.01,47.97,47.97,17800.0,33.6023,33.6163,33.5883,33.5883,17800.0
2014-03-20 13:05:00,47.97,48.01,47.97,47.99,15000.0,33.5883,33.6163,33.5883,33.6023,15000.0
2014-03-20 13:10:00,47.99,47.99,47.97,47.99,22600.0,33.6023,33.6023,33.5883,33.6023,22600.0
2014-03-20 13:15:00,47.99,48.01,47.97,47.97,16600.0,33.6023,33.6163,33.5883,33.5883,16600.0
2014-03-20 13:20:00,47.97,48.01,47.97,47.99,71800.0,33.5883,33.6163,33.5883,33.6023,71800.0
2014-03-20 13:25:00,47.98,48.01,47.95,47.95,12000.0,33.5953,33.6163,33.5743,33.5743,12000.0
2014-03-20 13:30:00,47.94,47.96,47.94,47.94,6600.0,33.5673,33.5813,33.5673,33.5673,6600.0
2014-03-20 13:35:00,47.95,47.95,47.9,47.9,7600.0,33.5743,33.5743,33.5393,33.5393,7600.0
2014-03-20 13:40:00,47.9,47.9,47.87,47.87,32000.0,33.5393,33.5393,33.5183,33.5183,32000.0
2014-03-20 13:45:00,47.88,47.91,47.87,47.91,21600.0,33.5253,33.5463,33.5183,33.5463,21600.0
2014-03-20 13:50:00,47.91,47.96,47.89,47.96,38000.0,33.5463,33.5813,33.5323,33.5813,38000.0
2014-03-20 13:55:00,47.97,47.98,47.95,47.97,18800.0,33.5883,33.5953,33.5743,33.5883,18800.0
2014-03-20 14:00:00,47.97,47.98,47.95,47.96,10400.0,33.5883,33.5953,33.5743,33.5813,10400.0
2014-03-20 14:05:00,47.95,47.95,47.92,47.92,8400.0,33.5743,33.5743,33.5533,33.5533,8400.0
2014-03-20 14:10:00,47.92,47.97,47.91,47.97,22200.0,33.5533,33.5883,33.5463,33.5883,22200.0
2014-03-20 14:15:00,47.97,48.01,47.96,48.01,21000.0,33.5883,33.6163,33.5813,33.6163,21000.0
2014-03-20 14:20:00,48.0,48.01,47.98,48.0,13800.0,33.6093,33.6163,33.5953,33.6093,13800.0
2014-03-20 14:25:00,47.99,47.99,47.98,47.99,14400.0,33.6023,33.6023,33.5953,33.6023,14400.0
2014-03-20 14:30:00,47.99,47.99,47.98,47.99,11000.0,33.6023,33.6023,33.5953,33.6023,11000.0
2014-03-20 14:35:00,47.99,47.99,47.97,47.98,10000.0,33.6023,33.6023,33.5883,33.5953,10000.0
2014-03-20 14:40:00,47.98,48.01,47.98,47.98,23000.0,33.5953,33.6163,33.5953,33.5953,23000.0
2014-03-20 14:45:00,47.98,47.99,47.98,47.98,17400.0,33.5953,33.6023,33.5953,33.5953,17400.0
2014-03-20 14:50:00,47.98,48.0,47.98,47.99,44400.0,33.5953,33.6093,33.5953,33.6023,44400.0
2014-03-20 14:55:00,47.98,48.02,47.98,48.01,19200.0,33.5953,33.6233,33.5953,33.6163,19200.0
2014-03-20 15:00:00,48.01,48.01,47.98,47.99,18600.0,33.6163,33.6163,33.5953,33.6023,18600.0
2014-03-20 15:05:00,47.99,47.99,47.94,47.97,25400.0,33.6023,33.6023,33.5673,33.5883,25400.0
2014-03-20 15:10:00,47.98,47.99,47.96,47.96,18400.0,33.5953,33.6023,33.5813,33.5813,18400.0
2014-03-20 15:15:00,47.96,48.0,47.95,47.99,32600.0,33.5813,33.6093,33.5743,33.6023,32600.0
2014-03-20 15:20:00,47.99,48.01,47.98,48.01,23400.0,33.6023,33.6163,33.5953,33.6163,23400.0
2014-03-20 15:25:00,48.01,48.02,47.99,48.0,30000.0,33.6163,33.6233,33.6023,33.6093,30000.0
2014-03-20 15:30:00,48.01,48.05,48.01,48.03,24400.0,33.6163,33.6443,33.6163,33.6303,24400.0
2014-03-20 15:35:00,48.02,48.04,47.99,48.0,41600.0,33.6233,33.6373,33.6023,33.6093,41600.0
2014-03-20 15:40:00,47.99,48.05,47.99,48.05,30800.0,33.6023,33.6443,33.6023,33.6443,30800.0
2014-03-20 15:45:00,48.05,48.07,48.02,48.03,46400.0,33.6443,33.6583,33.6233,33.6303,46400.0
2014-03-20 15:50:00,48.04,48.04,47.99,48.02,57000.0,33.6373,33.6373,33.6023,33.6233,57000.0
2014-03-20 15:55:00,48.02,48.11,48.0,48.1,153000.0,33.6233,33.6863,33.6093,33.6793,153000.0
2014-03-21 09:30:00,48.52,48.54,48.08,48.29,569000.0,33.9734,33.9874,33.6653,33.8124,569000.0
2014-03-21 09:35:00,48.33,48.54,48.3,48.38,16000.0,33.8404,33.9874,33.8194,33.8754,16000.0
2014-03-21 09:40:00,48.46,48.53,48.4,48.53,4200.0,33.9314,33.9804,33.8894,33.9804,4200.0
2014-03-21 09:45:00,48.55,48.69,48.54,48.69,21600.0,33.9944,34.0924,33.9874,34.0924,21600.0
2014-03-21 09:50:00,48.68,48.74,48.63,48.67,17800.0,34.0854,34.1275,34.0504,34.0784,17800.0
2014-03-21 09:55:00,48.63,48.67,48.57,48.62,16000.0,34.0504,34.0784,34.0084,34.0434,16000.0
2014-03-21 10:00:00,48.59,48.65,48.59,48.6,14800.0,34.0224,34.0644,34.0224,34.0294,14800.0
2014-03-21 10:05:00,48.6,48.62,48.4,48.4,24400.0,34.0294,34.0434,33.8894,33.8894,24400.0
2014-03-21 10:10:00,48.43,48.54,48.43,48.49,24000.0,33.9104,33.9874,33.9104,33.9524,24000.0
2014-03-21 10:15:00,48.52,48.54,48.47,48.47,11000.0,33.9734,33.9874,33.9384,33.9384,11000.0
2014-03-21 10:20:00,48.49,48.51,48.41,48.41,8400.0,33.9524,33.9664,33.8964,33.8964,8400.0
2014-03-21 10:25:00,48.44,48.44,48.38,48.38,7000.0,33.9174,33.9174,33.8754,33.8754,7000.0
2014-03-21 10:30:00,48.41,48.45,48.35,48.4,11000.0,33.8964,33.9244,33.8544,33.8894,11000.0
2014-03-21 10:35:00,48.41,48.41,48.35,48.4,9600.0,33.8964,33.8964,33.8544,33.8894,9600.0
2014-03-21 10:40:00,48.39,48.46,48.38,48.46,9600.0,33.8824,33.9314,33.8754,33.9314,9600.0
2014-03-21 10:45:00,48.44,48.49,48.44,48.47,16800.0,33.9174,33.9524,33.9174,33.9384,16800.0
2014-03-21 10:50:00,48.47,48.51,48.45,48.5,16800.0,33.9384,33.9664,33.9244,33.9594,16800.0
2014-03-21 10:55:00,48.51,48.54,48.49,48.54,2800.0,33.9664,33.9874,33.9524,33.9874,2800.0
2014-03-21 11:00:00,48.55,48.56,48.51,48.56,7600.0,33.9944,34.0014,33.9664,34.0014,7600.0
2014-03-21 11:05:00,48.56,48.57,48.49,48.51,29200.0,34.0014,34.0084,33.9524,33.9664,29200.0
2014-03-21 11:10:00,48.51,48.52,48.49,48.5,3400.0,33.9664,33.9734,33.9524,33.9594,3400.0
2014-03-21 11:15:00,48.49,48.54,48.49,48.53,5000.0,33.9524,33.9874,33.9524,33.9804,5000.0
2014-03-21 11:20:00,48.54,48.59,48.54,48.58,6600.0,33.9874,34.0224,33.9874,34.0154,6600.0
2014-03-21 11:25:00,48.57,48.58,48.55,48.58,8800.0,34.0084,34.0154,33.9944,34.0154,8800.0
2014-03-21 11:30:00,48.58,48.6,48.57,48.6,6000.0,34.0154,34.0294,34.0084,34.0294,6000.0
2014-03-21 11:35:00,48.61,48.63,48.61,48.62,11600.0,34.0364,34.0504,34.0364,34.0434,11600.0
2014-03-21 11:40:00,48.62,48.66,48.62,48.63,18600.0,34.0434,34.0714,34.0434,34.0504,18600.0
2014-03-21 11:45:00,48.63,48.63,48.58,48.62,11800.0,34.0504,34.0504,34.0154,34.0434,11800.0
2014-03-21 11:50:00,48.62,48.64,48.6,48.62,5600.0,34.0434,34.0574,34.0294,34.0434,5600.0
2014-03-21 11:55:00,48.62,48.65,48.62,48.63,7400.0,34.0434,34.0644,34.0434,34.0504,7400.0
2014-03-21 12:00:00,48.62,48.67,48.62,48.64,12600.0,34.0434,34.0784,34.0434,34.0574,12600.0
2014-03-21 12:05:00,48.65,48.66,48.64,48.65,9400.0,34.0644,34.0714,34.0574,34.0644,9400.0
2014-03-21 12:10:00,48.66,48.72,48.66,48.69,9400.0,34.0714,34.1135,34.0714,34.0924,9400.0
2014-03-21 12:15:00,48.68,48.7,48.68,48.68,6000.0,34.0854,34.0994,34.0854,34.0854,6000.0
2014-03-21 12:20:00,48.67,48.68,48.65,48.66,7400.0,34.0784,34.0854,34.0644,34.0714,7400.0
2014-03-21 12:25:00,48.65,48.66,48.63,48.65,8000.0,34.0644,34.0714,34.0504,34.0644,8000.0
2014-03-21 12:30:00,48.64,48.65,48.6,48.65,25600.0,34.0574,34.0644,34.0294,34.0644,25600.0
2014-03-21 12:35:00,48.63,48.63,48.6,48.62,7800.0,34.0504,34.0504,34.0294,34.0434,7800.0
2014-03-21 12:40:00,48.61,48.63,48.61,48.63,5000.0,34.0364,34.0504,34.0364,34.0504,5000.0
2014-03-21 12:45:00,48.62,48.65,48.62,48.62,8600.0,34.0434,34.0644,34.0434,34.0434,8600.0
2014-03-21 12:50:00,48.6,48.6,48.56,48.57,4800.0,34.0294,34.0294,34.0014,34.0084,4800.0
2014-03-21 12:55:00,48.57,48.58,48.51,48.51,7400.0,34.0084,34.0154,33.9664,33.9664,7400.0
2014-03-21 13:00:00,48.51,48.51,48.47,48.48,9400.0,33.9664,33.9664,33.9384,33.9454,9400.0
2014-03-21 13:05:00,48.47,48.55,48.46,48.48,40400.0,33.9384,33.9944,33.9314,33.9454,40400.0
2014-03-21 13:10:00,48.49,48.49,48.36,48.38,33000.0,33.9524,33.9524,33.8614,33.8754,33000.0
2014-03-21 13:15:00,48.38,48.38,48.35,48.37,11400.0,33.8754,33.8754,33.8544,33.8684,11400.0
2014-03-21 13:20:00,48.38,48.38,48.33,48.34,8000.0,33.8754,33.8754,33.8404,33.8474,8000.0
2014-03-21 13:25:00,48.33,48.35,48.28,48.35,14200.0,33.8404,33.8544,33.8054,33.8544,14200.0
2014-03-21 13:30:00,48.34,48.37,48.32,48.37,7200.0,33.8474,33.8684,33.8334,33.8684,7200.0
2014-03-21 13:35:00,48.37,48.38,48.36,48.37,9400.0,33.8684,33.8754,33.8614,33.8684,9400.0
2014-03-21 13:40:00,48.36,48.36,48.29,48.29,10600.0,33.8614,33.8614,33.8124,33.8124,10600.0
2014-03-21 13:45:00,48.27,48.3,48.26,48.26,8000.0,33.7984,33.8194,33.7914,33.7914,8000.0
2014-03-21 13:50:00,48.26,48.35,48.26,48.32,14200.0,33.7914,33.8544,33.7914,33.8334,14200.0
2014-03-21 13:55:00,48.33,48.34,48.25,48.26,20000.0,33.8404,33.8474,33.7844,33.7914,20000.0
2014-03-21 14:00:00,48.26,48.27,48.23,48.26,14600.0,33.7914,33.7984,33.7704,33.7914,14600.0
2014-03-21 14:05:00,48.26,48.33,48.26,48.32,8600.0,33.7914,33.8404,33.7914,33.8334,8600.0
2014-03-21 14:10:00,48.32,48.34,48.27,48.28,12000.0,33.8334,33.8474,33.7984,33.8054,12000.0
2014-03-21 14:15:00,48.27,48.35,48.25,48.25,23000.0,33.7984,33.8544,33.7844,33.7844,23000.0
2014-03-21 14:20:00,48.27,48.29,48.26,48.28,8200.0,33.7984,33.8124,33.7914,33.8054,8200.0
2014-03-21 14:25:00,48.28,48.29,48.22,48.23,13200.0,33.8054,33.8124,33.7634,33.7704,13200.0
2014-03-21 14:30:00,48.2,48.23,48.16,48.23,7600.0,33.7494,33.7704,33.7213,33.7704,7600.0
2014-03-21 14:35:00,48.22,48.27,48.22,48.27,19400.0,33.7634,33.7984,33.7634,33.7984,19400.0
2014-03-21 14:40:00,48.26,48.26,48.19,48.22,16000.0,33.7914,33.7914,33.7424,33.7634,16000.0
2014-03-21 14:45:00,48.23,48.24,48.17,48.17,17000.0,33.7704,33.7774,33.7283,33.7283,17000.0
2014-03-21 14:50:00,48.17,48.23,48.17,48.22,20000.0,33.7283,33.7704,33.7283,33.7634,20000.0
2014-03-21 14:55:00,48.21,48.22,48.2,48.2,9600.0,33.7564,33.7634,33.7494,33.7494,9600.0
2014-03-21 15:00:00,48.21,48.21,48.12,48.13,22800.0,33.7564,33.7564,33.6933,33.7003,22800.0
2014-03-21 15:05:00,48.13,48.19,48.12,48.17,19000.0,33.7003,33.7424,33.6933,33.7283,19000.0
2014-03-21 15:10:00,48.17,48.21,48.13,48.13,11400.0,33.7283,33.7564,33.7003,33.7003,11400.0
2014-03-21 15:15:00,48.13,48.19,48.12,48.18,28600.0,33.7003,33.7424,33.6933,33.7353,28600.0
2014-03-21 15:20:00,48.17,48.24,48.16,48.22,34000.0,33.7283,33.7774,33.7213,33.7634,34000.0
2014-03-21 15:25:00,48.22,48.27,48.22,48.26,17200.0,33.7634,33.7984,33.7634,33.7914,17200.0
2014-03-21 15:30:00,48.26,48.27,48.19,48.19,36200.0,33.7914,33.7984,33.7424,33.7424,36200.0
2014-03-21 15:35:00,48.19,48.22,48.19,48.21,41400.0,33.7424,33.7634,33.7424,33.7564,41400.0
2014-03-21 15:40:00,48.21,48.23,48.17,48.23,40200.0,33.7564,33.7704,33.7283,33.7704,40200.0
2014-03-21 15:45:00,48.23,48.23,48.14,48.16,73000.0,33.7704,33.7704,33.7073,33.7213,73000.0
2014-03-21 15:50:00,48.17,48.17,48.14,48.15,66400.0,33.7283,33.7283,33.7073,33.7143,66400.0
2014-03-21 15:55:00,48.16,48.2,48.13,48.16,202800.0,33.7213,33.7494,33.7003,33.7213,202800.0
2014-03-24 09:30:00,48.24,48.71,48.24,48.59,102800.0,33.7774,34.1065,33.7774,34.0224,102800.0
2014-03-24 09:35:00,48.59,48.59,48.38,48.4,22600.0,34.0224,34.0224,33.8754,33.8894,22600.0
2014-03-24 09:40:00,48.43,48.45,48.35,48.4,40800.0,33.9104,33.9244,33.8544,33.8894,40800.0
2014-03-24 09:45:00,48.42,48.45,48.37,48.42,35800.0,33.9034,33.9244,33.8684,33.9034,35800.0
2014-03-24 09:50:00,48.43,48.53,48.42,48.53,46600.0,33.9104,33.9804,33.9034,33.9804,46600.0
2014-03-24 09:55:00,48.52,48.54,48.4,48.4,22200.0,33.9734,33.9874,33.8894,33.8894,22200.0
2014-03-24 10:00:00,48.42,48.45,48.28,48.29,24000.0,33.9034,33.9244,33.8054,33.8124,24000.0
2014-03-24 10:05:00,48.29,48.3,48.18,48.23,30200.0,33.8124,33.8194,33.7353,33.7704,30200.0
2014-03-24 10:10:00,48.23,48.3,48.22,48.23,20600.0,33.7704,33.8194,33.7634,33.7704,20600.0
2014-03-24 10:15:00,48.24,48.27,48.18,48.21,20000.0,33.7774,33.7984,33.7353,33.7564,20000.0
2014-03-24 10:20:00,48.21,48.23,48.17,48.19,18000.0,33.7564,33.7704,33.7283,33.7424,18000.0
2014-03-24 10:25:00,48.21,48.23,48.15,48.18,22000.0,33.7564,33.7704,33.7143,33.7353,22000.0
2014-03-24 10:30:00,48.16,48.18,48.02,48.06,23200.0,33.7213,33.7353,33.6233,33.6513,23200.0
2014-03-24 10:35:00,48.05,48.12,48.02,48.06,32600.0,33.6443,33.6933,33.6233,33.6513,32600.0
2014-03-24 10:40:00,48.06,48.1,48.04,48.08,22600.0,33.6513,33.6793,33.6373,33.6653,22600.0
2014-03-24 10:45:00,48.09,48.15,48.06,48.09,31400.0,33.6723,33.7143,33.6513,33.6723,31400.0
2014-03-24 10:50:00,48.09,48.09,48.02,48.02,57600.0,33.6723,33.6723,33.6233,33.6233,57600.0
2014-03-24 10:55:00,48.02,48.06,48.01,48.05,39200.0,33.6233,33.6513,33.6163,33.6443,39200.0
2014-03-24 11:00:00,48.05,48.07,47.97,47.99,42000.0,33.6443,33.6583,33.5883,33.6023,42000.0
2014-03-24 11:05:00,47.99,47.99,47.93,47.95,39600.0,33.6023,33.6023,33.5603,33.5743,39600.0
2014-03-24 11:10:00,47.95,47.96,47.91,47.93,32000.0,33.5743,33.5813,33.5463,33.5603,32000.0
2014-03-24 11:15:00,47.91,47.92,47.85,47.87,28400.0,33.5463,33.5533,33.5043,33.5183,28400.0
2014-03-24 11:20:00,47.87,47.96,47.85,47.94,19400.0,33.5183,33.5813,33.5043,33.5673,19400.0
2014-03-24 11:25:00,47.95,48.01,47.93,47.97,20400.0,33.5743,33.6163,33.5603,33.5883,20400.0
2014-03-24 11:30:00,47.98,47.98,47.91,47.93,19200.0,33.5953,33.5953,33.5463,33.5603,19200.0
2014-03-24 11:35:00,47.93,47.95,47.89,47.91,14200.0,33.5603,33.5743,33.5323,33.5463,14200.0
2014-03-24 11:40:00,47.91,47.95,47.9,47.93,24000.0,33.5463,33.5743,33.5393,33.5603,24000.0
2014-03-24 11:45:00,47.91,47.92,47.87,47.9,29800.0,33.5463,33.5533,33.5183,33.5393,29800.0
2014-03-24 11:50:00,47.91,47.95,47.86,47.95,18200.0,33.5463,33.5743,33.5113,33.5743,18200.0
2014-03-24 11:55:00,47.93,47.97,47.93,47.93,12000.0,33.5603,33.5883,33.5603,33.5603,12000.0
2014-03-24 12:00:00,47.94,47.96,47.93,47.96,12600.0,33.5673,33.5813,33.5603,33.5813,12600.0
2014-03-24 12:05:00,47.95,47.96,47.87,47.88,16800.0,33.5743,33.5813,33.5183,33.5253,16800.0
2014-03-24 12:10:00,47.91,47.92,47.88,47.91,27200.0,33.5463,33.5533,33.5253,33.5463,27200.0
2014-03-24 12:15:00,47.91,47.91,47.88,47.9,19000.0,33.5463,33.5463,33.5253,33.5393,19000.0
2014-03-24 12:20:00,47.88,47.93,47.87,47.92,18800.0,33.5253,33.5603,33.5183,33.5533,18800.0
2014-03-24 12:25:00,47.91,47.94,47.88,47.88,17400.0,33.5463,33.5673,33.5253,33.5253,17400.0
2014-03-24 12:30:00,47.88,47.93,47.88,47.88,32800.0,33.5253,33.5603,33.5253,33.5253,32800.0
2014-03-24 12:35:00,47.88,47.92,47.88,47.9,31800.0,33.5253,33.5533,33.5253,33.5393,31800.0
2014-03-24 12:40:00,47.9,47.91,47.88,47.88,29000.0,33.5393,33.5463,33.5253,33.5253,29000.0
2014-03-24 12:45:00,47.88,47.93,47.88,47.93,19000.0,33.5253,33.5603,33.5253,33.5603,19000.0
2014-03-24 12:50:00,47.91,47.96,47.9,47.92,23600.0,33.5463,33.5813,33.5393,33.5533,23600.0
2014-03-24 12:55:00,47.94,47.97,47.92,47.92,15400.0,33.5673,33.5883,33.5533,33.5533,15400.0
2014-03-24 13:00:00,47.94,48.03,47.94,48.0,17200.0,33.5673,33.6303,33.5673,33.6093,17200.0
2014-03-24 13:05:00,48.0,48.02,47.94,47.95,17600.0,33.6093,33.6233,33.5673,33.5743,17600.0
2014-03-24 13:10:00,47.94,47.98,47.93,47.96,18200.0,33.5673,33.5953,33.5603,33.5813,18200.0
2014-03-24 13:15:00,47.95,47.97,47.93,47.97,24600.0,33.5743,33.5883,33.5603,33.5883,24600.0
2014-03-24 13:20:00,47.96,48.02,47.96,47.96,14600.0,33.5813,33.6233,33.5813,33.5813,14600.0
2014-03-24 13:25:00,47.96,48.01,47.95,47.99,81400.0,33.5813,33.6163,33.5743,33.6023,81400.0
2014-03-24 13:30:00,47.99,48.06,47.99,48.02,24400.0,33.6023,33.6513,33.6023,33.6233,24400.0
2014-03-24 13:35:00,48.02,48.09,48.02,48.06,17200.0,33.6233,33.6723,33.6233,33.6513,17200.0
2014-03-24 13:40:00,48.07,48.1,48.06,48.07,13200.0,33.6583,33.6793,33.6513,33.6583,13200.0
2014-03-24 13:45:00,48.07,48.1,48.02,48.02,16400.0,33.6583,33.6793,33.6233,33.6233,16400.0
2014-03-24 13:50:00,48.03,48.07,48.01,48.07,16400.0,33.6303,33.6583,33.6163,33.6583,16400.0
2014-03-24 13:55:00,48.06,48.09,48.05,48.07,17000.0,33.6513,33.6723,33.6443,33.6583,17000.0
2014-03-24 14:00:00,48.08,48.15,48.06,48.1,15000.0,33.6653,33.7143,33.6513,33.6793,15000.0
2014-03-24 14:05:00,48.12,48.13,48.04,48.07,17400.0,33.6933,33.7003,33.6373,33.6583,17400.0
2014-03-24 14:10:00,48.05,48.09,48.02,48.06,14800.0,33.6443,33.6723,33.6233,33.6513,14800.0
2014-03-24 14:15:00,48.06,48.09,48.02,48.05,16800.0,33.6513,33.6723,33.6233,33.6443,16800.0
2014-03-24 14:20:00,48.04,48.1,48.04,48.06,16000.0,33.6373,33.6793,33.6373,33.6513,16000.0
2014-03-24 14:25:00,48.08,48.13,48.05,48.1,18200.0,33.6653,33.7003,33.6443,33.6793,18200.0
2014-03-24 14:30:00,48.08,48.12,48.05,48.08,24000.0,33.6653,33.6933,33.6443,33.6653,24000.0
2014-03-24 14:35:00,48.06,48.1,48.04,48.08,17600.0,33.6513,33.6793,33.6373,33.6653,17600.0
2014-03-24 14:40:00,48.08,48.13,48.08,48.13,16800.0,33.6653,33.7003,33.6653,33.7003,16800.0
2014-03-24 14:45:00,48.11,48.2,48.11,48.19,21600.0,33.6863,33.7494,33.6863,33.7424,21600.0
2014-03-24 14:50:00,48.18,48.21,48.17,48.19,25400.0,33.7353,33.7564,33.7283,33.7424,25400.0
2014-03-24 14:55:00,48.19,48.21,48.17,48.17,20600.0,33.7424,33.7564,33.7283,33.7283,20600.0
2014-03-24 15:00:00,48.19,48.21,48.13,48.13,22800.0,33.7424,33.7564,33.7003,33.7003,22800.0
2014-03-24 15:05:00,48.13,48.15,48.1,48.12,25400.0,33.7003,33.7143,33.6793,33.6933,25400.0
2014-03-24 15:10:00,48.12,48.15,48.07,48.08,22400.0,33.6933,33.7143,33.6583,33.6653,22400.0
2014-03-24 15:15:00,48.07,48.12,48.06,48.11,20400.0,33.6583,33.6933,33.6513,33.6863,20400.0
2014-03-24 15:20:00,48.1,48.16,48.1,48.16,24600.0,33.6793,33.7213,33.6793,33.7213,24600.0
2014-03-24 15:25:00,48.15,48.21,48.15,48.21,19200.0,33.7143,33.7564,33.7143,33.7564,19200.0
2014-03-24 15:30:00,48.19,48.24,48.19,48.2,28600.0,33.7424,33.7774,33.7424,33.7494,28600.0
2014-03-24 15:35:00,48.2,48.21,48.19,48.2,27600.0,33.7494,33.7564,33.7424,33.7494,27600.0
2014-03-24 15:40:00,48.19,48.2,48.13,48.14,32800.0,33.7424,33.7494,33.7003,33.7073,32800.0
2014-03-24 15:45:00,48.15,48.16,48.13,48.14,29600.0,33.7143,33.7213,33.7003,33.7073,29600.0
2014-03-24 15:50:00,48.14,48.15,48.12,48.13,49600.0,33.7073,33.7143,33.6933,33.7003,49600.0
2014-03-24 15:55:00,48.13,48.13,48.06,48.08,145600.0,33.7003,33.7003,33.6513,33.6653,145600.0
2014-03-25 09:30:00,47.88,47.99,47.76,47.96,44600.0,33.7555,33.8331,33.6709,33.8119,44600.0
2014-03-25 09:35:00,47.96,48.05,47.9,48.02,41600.0,33.8119,33.8754,33.7696,33.8542,41600.0
2014-03-25 09:40:00,48.03,48.08,48.01,48.06,22200.0,33.8613,33.8965,33.8472,33.8824,22200.0
2014-03-25 09:45:00,48.06,48.06,47.97,48.06,7600.0,33.8824,33.8824,33.819,33.8824,7600.0
2014-03-25 09:50:00,47.99,48.02,47.91,47.94,7800.0,33.8331,33.8542,33.7767,33.7978,7800.0
2014-03-25 09:55:00,47.93,47.93,47.78,47.83,63200.0,33.7908,33.7908,33.685,33.7203,63200.0
2014-03-25 10:00:00,47.85,47.89,47.77,47.82,36200.0,33.7344,33.7626,33.678,33.7132,36200.0
2014-03-25 10:05:00,47.81,47.89,47.73,47.89,42600.0,33.7062,33.7626,33.6498,33.7626,42600.0
2014-03-25 10:10:00,47.9,47.93,47.8,47.8,18000.0,33.7696,33.7908,33.6991,33.6991,18000.0
2014-03-25 10:15:00,47.8,47.84,47.77,47.8,26800.0,33.6991,33.7273,33.678,33.6991,26800.0
2014-03-25 10:20:00,47.82,47.87,47.79,47.85,40800.0,33.7132,33.7485,33.6921,33.7344,40800.0
2014-03-25 10:25:00,47.85,47.92,47.83,47.92,54800.0,33.7344,33.7837,33.7203,33.7837,54800.0
2014-03-25 10:30:00,47.92,47.96,47.88,47.88,24600.0,33.7837,33.8119,33.7555,33.7555,24600.0
2014-03-25 10:35:00,47.88,47.99,47.88,47.97,78800.0,33.7555,33.8331,33.7555,33.819,78800.0
2014-03-25 10:40:00,47.98,47.99,47.96,47.97,7400.0,33.826,33.8331,33.8119,33.819,7400.0
2014-03-25 10:45:00,47.98,47.99,47.93,47.93,11400.0,33.826,33.8331,33.7908,33.7908,11400.0
2014-03-25 10:50:00,47.92,47.94,47.88,47.91,10400.0,33.7837,33.7978,33.7555,33.7767,10400.0
2014-03-25 10:55:00,47.89,47.94,47.88,47.94,34400.0,33.7626,33.7978,33.7555,33.7978,34400.0
2014-03-25 11:00:00,47.94,48.04,47.93,48.03,12400.0,33.7978,33.8683,33.7908,33.8613,12400.0
2014-03-25 11:05:00,48.02,48.02,47.99,48.02,7800.0,33.8542,33.8542,33.8331,33.8542,7800.0
2014-03-25 11:10:00,48.03,48.04,47.99,48.02,5800.0,33.8613,33.8683,33.8331,33.8542,5800.0
2014-03-25 11:15:00,48.02,48.04,47.97,47.99,11200.0,33.8542,33.8683,33.819,33.8331,11200.0
2014-03-25 11:20:00,47.96,47.99,47.92,47.92,10600.0,33.8119,33.8331,33.7837,33.7837,10600.0
2014-03-25 11:25:00,47.94,47.95,47.88,47.91,24400.0,33.7978,33.8049,33.7555,33.7767,24400.0
2014-03-25 11:30:00,47.92,47.93,47.88,47.93,18400.0,33.7837,33.7908,33.7555,33.7908,18400.0
2014-03-25 11:35:00,47.92,47.95,47.88,47.9,22800.0,33.7837,33.8049,33.7555,33.7696,22800.0
2014-03-25 11:40:00,47.9,47.96,47.89,47.96,7400.0,33.7696,33.8119,33.7626,33.8119,7400.0
2014-03-25 11:45:00,47.95,47.96,47.9,47.91,44200.0,33.8049,33.8119,33.7696,33.7767,44200.0
2014-03-25 11:50:00,47.92,47.96,47.92,47.94,32000.0,33.7837,33.8119,33.7837,33.7978,32000.0
2014-03-25 11:55:00,47.93,48.02,47.93,48.02,15000.0,33.7908,33.8542,33.7908,33.8542,15000.0
2014-03-25 12:00:00,47.99,48.06,47.97,48.02,43400.0,33.8331,33.8824,33.819,33.8542,43400.0
2014-03-25 12:05:00,48.02,48.04,47.99,48.03,15400.0,33.8542,33.8683,33.8331,33.8613,15400.0
2014-03-25 12:10:00,48.04,48.09,48.02,48.07,11400.0,33.8683,33.9036,33.8542,33.8895,11400.0
2014-03-25 12:15:00,48.08,48.11,48.08,48.11,16400.0,33.8965,33.9177,33.8965,33.9177,16400.0
2014-03-25 12:20:00,48.1,48.12,48.09,48.1,17400.0,33.9106,33.9247,33.9036,33.9106,17400.0
2014-03-25 12:25:00,48.1,48.1,48.04,48.07,21600.0,33.9106,33.9106,33.8683,33.8895,21600.0
2014-03-25 12:30:00,48.07,48.1,48.06,48.1,20000.0,33.8895,33.9106,33.8824,33.9106,20000.0
2014-03-25 12:35:00,48.1,48.11,48.07,48.11,11400.0,33.9106,33.9177,33.8895,33.9177,11400.0
2014-03-25 12:40:00,48.09,48.11,48.06,48.06,16000.0,33.9036,33.9177,33.8824,33.8824,16000.0
2014-03-25 12:45:00,48.07,48.09,48.05,48.06,15600.0,33.8895,33.9036,33.8754,33.8824,15600.0
2014-03-25 12:50:00,48.04,48.09,48.04,48.05,6600.0,33.8683,33.9036,33.8683,33.8754,6600.0
2014-03-25 12:55:00,48.04,48.07,48.04,48.04,8600.0,33.8683,33.8895,33.8683,33.8683,8600.0
2014-03-25 13:00:00,48.05,48.08,48.05,48.08,5400.0,33.8754,33.8965,33.8754,33.8965,5400.0
2014-03-25 13:05:00,48.08,48.08,48.05,48.07,5400.0,33.8965,33.8965,33.8754,33.8895,5400.0
2014-03-25 13:10:00,48.05,48.06,48.04,48.06,4600.0,33.8754,33.8824,33.8683,33.8824,4600.0
2014-03-25 13:15:00,48.06,48.07,48.04,48.06,5200.0,33.8824,33.8895,33.8683,33.8824,5200.0
2014-03-25 13:20:00,48.07,48.12,48.07,48.11,3400.0,33.8895,33.9247,33.8895,33.9177,3400.0
2014-03-25 13:25:00,48.11,48.16,48.11,48.16,8600.0,33.9177,33.9529,33.9177,33.9529,8600.0
2014-03-25 13:30:00,48.15,48.17,48.13,48.13,9800.0,33.9459,33.96,33.9318,33.9318,9800.0
2014-03-25 13:35:00,48.12,48.16,48.1,48.12,20600.0,33.9247,33.9529,33.9106,33.9247,20600.0
2014-03-25 13:40:00,48.14,48.16,48.12,48.14,16000.0,33.9388,33.9529,33.9247,33.9388,16000.0
2014-03-25 13:45:00,48.14,48.15,48.12,48.13,10000.0,33.9388,33.9459,33.9247,33.9318,10000.0
2014-03-25 13:50:00,48.13,48.15,48.11,48.12,6400.0,33.9318,33.9459,33.9177,33.9247,6400.0
2014-03-25 13:55:00,48.11,48.12,48.07,48.08,13600.0,33.9177,33.9247,33.8895,33.8965,13600.0
2014-03-25 14:00:00,48.08,48.09,48.06,48.08,15400.0,33.8965,33.9036,33.8824,33.8965,15400.0
2014-03-25 14:05:00,48.07,48.09,48.06,48.08,12200.0,33.8895,33.9036,33.8824,33.8965,12200.0
2014-03-25 14:10:00,48.08,48.1,48.08,48.09,24000.0,33.8965,33.9106,33.8965,33.9036,24000.0
2014-03-25 14:15:00,48.09,48.1,48.08,48.1,12200.0,33.9036,33.9106,33.8965,33.9106,12200.0
2014-03-25 14:20:00,48.1,48.14,48.09,48.13,8000.0,33.9106,33.9388,33.9036,33.9318,8000.0
2014-03-25 14:25:00,48.13,48.16,48.12,48.14,8800.0,33.9318,33.9529,33.9247,33.9388,8800.0
2014-03-25 14:30:00,48.15,48.17,48.15,48.17,6200.0,33.9459,33.96,33.9459,33.96,6200.0
2014-03-25 14:35:00,48.16,48.17,48.15,48.15,4600.0,33.9529,33.96,33.9459,33.9459,4600.0
2014-03-25 14:40:00,48.15,48.15,48.13,48.13,7800.0,33.9459,33.9459,33.9318,33.9318,7800.0
2014-03-25 14:45:00,48.13,48.13,48.11,48.12,6600.0,33.9318,33.9318,33.9177,33.9247,6600.0
2014-03-25 14:50:00,48.11,48.12,48.07,48.08,15400.0,33.9177,33.9247,33.8895,33.8965,15400.0
2014-03-25 14:55:00,48.08,48.09,48.08,48.08,4800.0,33.8965,33.9036,33.8965,33.8965,4800.0
2014-03-25 15:00:00,48.08,48.09,48.07,48.08,10800.0,33.8965,33.9036,33.8895,33.8965,10800.0
2014-03-25 15:05:00,48.09,48.1,48.07,48.1,24400.0,33.9036,33.9106,33.8895,33.9106,24400.0
2014-03-25 15:10:00,48.1,48.1,48.09,48.1,5800.0,33.9106,33.9106,33.9036,33.9106,5800.0
2014-03-25 15:15:00,48.1,48.12,48.1,48.12,12600.0,33.9106,33.9247,33.9106,33.9247,12600.0
2014-03-25 15:20:00,48.13,48.17,48.12,48.13,13000.0,33.9318,33.96,33.9247,33.9318,13000.0
2014-03-25 15:25:00,48.13,48.13,48.1,48.1,13000.0,33.9318,33.9318,33.9106,33.9106,13000.0
2014-03-25 15:30:00,48.12,48.14,48.08,48.08,33000.0,33.9247,33.9388,33.8965,33.8965,33000.0
2014-03-25 15:35:00,48.09,48.1,48.07,48.09,33000.0,33.9036,33.9106,33.8895,33.9036,33000.0
2014-03-25 15:40:00,48.1,48.13,48.08,48.12,30000.0,33.9106,33.9318,33.8965,33.9247,30000.0
2014-03-25 15:45:00,48.11,48.11,48.08,48.1,72800.0,33.9177,33.9177,33.8965,33.9106,72800.0
2014-03-25 15:50:00,48.09,48.1,48.06,48.09,79800.0,33.9036,33.9106,33.8824,33.9036,79800.0
2014-03-25 15:55:00,48.09,48.09,48.03,48.06,173200.0,33.9036,33.9036,33.8613,33.8824,173200.0
2014-03-26 09:30:00,48.35,48.41,48.15,48.15,37800.0,34.0869,34.1292,33.9459,33.9459,37800.0
2014-03-26 09:35:00,48.22,48.33,48.22,48.31,33800.0,33.9952,34.0728,33.9952,34.0587,33800.0
2014-03-26 09:40:00,48.32,48.34,48.21,48.21,20600.0,34.0657,34.0798,33.9882,33.9882,20600.0
2014-03-26 09:45:00,48.23,48.27,48.16,48.27,11600.0,34.0023,34.0305,33.9529,34.0305,11600.0
2014-03-26 09:50:00,48.25,48.31,48.21,48.27,26600.0,34.0164,34.0587,33.9882,34.0305,26600.0
2014-03-26 09:55:00,48.24,48.3,48.22,48.27,3600.0,34.0093,34.0516,33.9952,34.0305,3600.0
2014-03-26 10:00:00,48.27,48.29,48.22,48.22,12000.0,34.0305,34.0446,33.9952,33.9952,12000.0
2014-03-26 10:05:00,48.22,48.22,48.12,48.17,59800.0,33.9952,33.9952,33.9247,33.96,59800.0
2014-03-26 10:10:00,48.17,48.2,48.12,48.17,12600.0,33.96,33.9811,33.9247,33.96,12600.0
2014-03-26 10:15:00,48.17,48.2,48.15,48.19,31600.0,33.96,33.9811,33.9459,33.9741,31600.0
2014-03-26 10:20:00,48.18,48.24,48.17,48.19,20400.0,33.967,34.0093,33.96,33.9741,20400.0
2014-03-26 10:25:00,48.17,48.18,48.12,48.17,27000.0,33.96,33.967,33.9247,33.96,27000.0
2014-03-26 10:30:00,48.16,48.19,48.15,48.17,17600.0,33.9529,33.9741,33.9459,33.96,17600.0
2014-03-26 10:35:00,48.17,48.19,48.15,48.17,24800.0,33.96,33.9741,33.9459,33.96,24800.0
2014-03-26 10:40:00,48.16,48.19,48.15,48.15,14000.0,33.9529,33.9741,33.9459,33.9459,14000.0
2014-03-26 10:45:00,48.14,48.17,48.13,48.16,34400.0,33.9388,33.96,33.9318,33.9529,34400.0
2014-03-26 10:50:00,48.16,48.27,48.16,48.26,40600.0,33.9529,34.0305,33.9529,34.0234,40600.0
2014-03-26 10:55:00,48.24,48.31,48.24,48.3,20400.0,34.0093,34.0587,34.0093,34.0516,20400.0
2014-03-26 11:00:00,48.29,48.35,48.29,48.34,32200.0,34.0446,34.0869,34.0446,34.0798,32200.0
2014-03-26 11:05:00,48.33,48.35,48.31,48.33,10000.0,34.0728,34.0869,34.0587,34.0728,10000.0
2014-03-26 11:10:00,48.35,48.47,48.35,48.47,29600.0,34.0869,34.1715,34.0869,34.1715,29600.0
2014-03-26 11:15:00,48.47,48.56,48.47,48.54,39800.0,34.1715,34.2349,34.1715,34.2208,39800.0
2014-03-26 11:20:00,48.54,48.55,48.52,48.54,12400.0,34.2208,34.2279,34.2067,34.2208,12400.0
2014-03-26 11:25:00,48.53,48.6,48.53,48.6,11400.0,34.2138,34.2631,34.2138,34.2631,11400.0
2014-03-26 11:30:00,48.6,48.6,48.57,48.6,15400.0,34.2631,34.2631,34.242,34.2631,15400.0
2014-03-26 11:35:00,48.6,48.6,48.56,48.59,5800.0,34.2631,34.2631,34.2349,34.2561,5800.0
2014-03-26 11:40:00,48.58,48.59,48.49,48.52,16600.0,34.249,34.2561,34.1856,34.2067,16600.0
2014-03-26 11:45:00,48.51,48.52,48.48,48.49,18600.0,34.1997,34.2067,34.1785,34.1856,18600.0
2014-03-26 11:50:00,48.49,48.56,48.49,48.52,28200.0,34.1856,34.2349,34.1856,34.2067,28200.0
2014-03-26 11:55:00,48.51,48.56,48.49,48.51,52600.0,34.1997,34.2349,34.1856,34.1997,52600.0
2014-03-26 12:00:00,48.51,48.52,48.45,48.45,21600.0,34.1997,34.2067,34.1574,34.1574,21600.0
2014-03-26 12:05:00,48.47,48.47,48.42,48.46,14600.0,34.1715,34.1715,34.1362,34.1644,14600.0
2014-03-26 12:10:00,48.46,48.49,48.44,48.49,14200.0,34.1644,34.1856,34.1503,34.1856,14200.0
2014-03-26 12:15:00,48.48,48.48,48.46,48.47,8800.0,34.1785,34.1785,34.1644,34.1715,8800.0
2014-03-26 12:20:00,48.44,48.45,48.39,48.42,9600.0,34.1503,34.1574,34.1151,34.1362,9600.0
2014-03-26 12:25:00,48.42,48.42,48.38,48.4,9400.0,34.1362,34.1362,34.108,34.1221,9400.0
2014-03-26 12:30:00,48.4,48.46,48.4,48.45,6600.0,34.1221,34.1644,34.1221,34.1574,6600.0
2014-03-26 12:35:00,48.45,48.47,48.44,48.46,22400.0,34.1574,34.1715,34.1503,34.1644,22400.0
2014-03-26 12:40:00,48.47,48.47,48.41,48.41,11200.0,34.1715,34.1715,34.1292,34.1292,11200.0
2014-03-26 12:45:00,48.41,48.41,48.36,48.37,10800.0,34.1292,34.1292,34.0939,34.101,10800.0
2014-03-26 12:50:00,48.37,48.38,48.35,48.37,10800.0,34.101,34.108,34.0869,34.101,10800.0
2014-03-26 12:55:00,48.37,48.4,48.37,48.39,13200.0,34.101,34.1221,34.101,34.1151,13200.0
2014-03-26 13:00:00,48.4,48.43,48.39,48.4,17000.0,34.1221,34.1433,34.1151,34.1221,17000.0
2014-03-26 13:05:00,48.4,48.42,48.38,48.39,10600.0,34.1221,34.1362,34.108,34.1151,10600.0
2014-03-26 13:10:00,48.41,48.42,48.4,48.4,12200.0,34.1292,34.1362,34.1221,34.1221,12200.0
2014-03-26 13:15:00,48.4,48.41,48.36,48.4,13800.0,34.1221,34.1292,34.0939,34.1221,13800.0
2014-03-26 13:20:00,48.39,48.41,48.32,48.32,14000.0,34.1151,34.1292,34.0657,34.0657,14000.0
2014-03-26 13:25:00,48.32,48.33,48.21,48.21,11800.0,34.0657,34.0728,33.9882,33.9882,11800.0
2014-03-26 13:30:00,48.21,48.22,48.15,48.15,26200.0,33.9882,33.9952,33.9459,33.9459,26200.0
2014-03-26 13:35:00,48.15,48.15,48.04,48.05,56200.0,33.9459,33.9459,33.8683,33.8754,56200.0
2014-03-26 13:40:00,48.05,48.06,48.0,48.03,79600.0,33.8754,33.8824,33.8401,33.8613,79600.0
2014-03-26 13:45:00,48.02,48.05,47.99,48.02,20400.0,33.8542,33.8754,33.8331,33.8542,20400.0
2014-03-26 13:50:00,48.02,48.02,47.92,47.97,28200.0,33.8542,33.8542,33.7837,33.819,28200.0
2014-03-26 13:55:00,47.97,48.02,47.97,48.02,25400.0,33.819,33.8542,33.819,33.8542,25400.0
2014-03-26 14:00:00,48.0,48.06,47.99,48.05,27800.0,33.8401,33.8824,33.8331,33.8754,27800.0
2014-03-26 14:05:00,48.05,48.08,48.03,48.08,18600.0,33.8754,33.8965,33.8613,33.8965,18600.0
2014-03-26 14:10:00,48.08,48.08,48.0,48.0,21000.0,33.8965,33.8965,33.8401,33.8401,21000.0
2014-03-26 14:15:00,47.99,48.02,47.98,48.0,13400.0,33.8331,33.8542,33.826,33.8401,13400.0
2014-03-26 14:20:00,48.0,48.04,47.98,48.01,21600.0,33.8401,33.8683,33.826,33.8472,21600.0
2014-03-26 14:25:00,48.02,48.04,48.0,48.03,36200.0,33.8542,33.8683,33.8401,33.8613,36200.0
2014-03-26 14:30:00,48.02,48.03,48.01,48.02,24000.0,33.8542,33.8613,33.8472,33.8542,24000.0
2014-03-26 14:35:00,48.02,48.04,48.02,48.02,9800.0,33.8542,33.8683,33.8542,33.8542,9800.0
2014-03-26 14:40:00,48.03,48.07,48.03,48.05,21000.0,33.8613,33.8895,33.8613,33.8754,21000.0
2014-03-26 14:45:00,48.07,48.09,48.05,48.07,28000.0,33.8895,33.9036,33.8754,33.8895,28000.0
2014-03-26 14:50:00,48.07,48.1,48.07,48.1,16400.0,33.8895,33.9106,33.8895,33.9106,16400.0
2014-03-26 14:55:00,48.1,48.1,48.06,48.09,12600.0,33.9106,33.9106,33.8824,33.9036,12600.0
2014-03-26 15:00:00,48.09,48.1,48.03,48.03,25400.0,33.9036,33.9106,33.8613,33.8613,25400.0
2014-03-26 15:05:00,48.04,48.07,48.04,48.04,23600.0,33.8683,33.8895,33.8683,33.8683,23600.0
2014-03-26 15:10:00,48.05,48.05,48.02,48.04,19000.0,33.8754,33.8754,33.8542,33.8683,19000.0
2014-03-26 15:15:00,48.04,48.06,48.0,48.01,20000.0,33.8683,33.8824,33.8401,33.8472,20000.0
2014-03-26 15:20:00,48.01,48.01,47.99,48.01,103800.0,33.8472,33.8472,33.8331,33.8472,103800.0
2014-03-26 15:25:00,48.01,48.02,47.99,48.0,22400.0,33.8472,33.8542,33.8331,33.8401,22400.0
2014-03-26 15:30:00,47.99,48.01,47.99,48.01,30400.0,33.8331,33.8472,33.8331,33.8472,30400.0
2014-03-26 15:35:00,48.0,48.01,47.99,48.0,27800.0,33.8401,33.8472,33.8331,33.8401,27800.0
2014-03-26 15:40:00,48.0,48.04,47.98,48.02,63400.0,33.8401,33.8683,33.826,33.8542,63400.0
2014-03-26 15:45:00,48.02,48.02,47.98,47.98,158200.0,33.8542,33.8542,33.826,33.826,158200.0
2014-03-26 15:50:00,47.98,47.99,47.96,47.98,49000.0,33.826,33.8331,33.8119,33.826,49000.0
2014-03-26 15:55:00,47.97,48.01,47.96,47.96,114600.0,33.819,33.8472,33.8119,33.8119,114600.0
2014-03-27 09:30:00,48.02,48.47,47.99,48.08,86600.0,33.8542,34.1715,33.8331,33.8965,86600.0
2014-03-27 09:35:00,48.07,48.16,47.96,48.11,78400.0,33.8895,33.9529,33.8119,33.9177,78400.0
2014-03-27 09:40:00,48.11,48.22,47.99,47.99,37000.0,33.9177,33.9952,33.8331,33.8331,37000.0
2014-03-27 09:45:00,48.01,48.23,48.01,48.18,36600.0,33.8472,34.0023,33.8472,33.967,36600.0
2014-03-27 09:50:00,48.24,48.27,48.15,48.17,21600.0,34.0093,34.0305,33.9459,33.96,21600.0
2014-03-27 09:55:00,48.18,48.2,48.13,48.17,15000.0,33.967,33.9811,33.9318,33.96,15000.0
2014-03-27 10:00:00,48.13,48.15,47.99,48.02,37200.0,33.9318,33.9459,33.8331,33.8542,37200.0
2014-03-27 10:05:00,48.05,48.1,48.03,48.1,17600.0,33.8754,33.9106,33.8613,33.9106,17600.0
2014-03-27 10:10:00,48.1,48.14,48.09,48.1,20800.0,33.9106,33.9388,33.9036,33.9106,20800.0
2014-03-27 10:15:00,48.1,48.1,48.05,48.06,19000.0,33.9106,33.9106,33.8754,33.8824,19000.0
2014-03-27 10:20:00,48.07,48.08,48.0,48.03,34200.0,33.8895,33.8965,33.8401,33.8613,34200.0
2014-03-27 10:25:00,48.02,48.06,47.99,48.02,17400.0,33.8542,33.8824,33.8331,33.8542,17400.0
2014-03-27 10:30:00,48.03,48.04,47.97,47.97,48400.0,33.8613,33.8683,33.819,33.819,48400.0
2014-03-27 10:35:00,47.97,47.97,47.91,47.93,53000.0,33.819,33.819,33.7767,33.7908,53000.0
2014-03-27 10:40:00,47.95,48.01,47.94,48.01,62400.0,33.8049,33.8472,33.7978,33.8472,62400.0
2014-03-27 10:45:00,48.01,48.03,48.0,48.02,22600.0,33.8472,33.8613,33.8401,33.8542,22600.0
2014-03-27 10:50:00,48.02,48.02,47.99,48.02,21600.0,33.8542,33.8542,33.8331,33.8542,21600.0
2014-03-27 10:55:00,48.02,48.03,47.98,47.99,24400.0,33.8542,33.8613,33.826,33.8331,24400.0
2014-03-27 11:00:00,48.0,48.0,47.93,47.94,20800.0,33.8401,33.8401,33.7908,33.7978,20800.0
2014-03-27 11:05:00,47.94,47.95,47.88,47.88,43600.0,33.7978,33.8049,33.7555,33.7555,43600.0
2014-03-27 11:10:00,47.9,47.92,47.85,47.9,22600.0,33.7696,33.7837,33.7344,33.7696,22600.0
2014-03-27 11:15:00,47.9,47.91,47.85,47.91,21200.0,33.7696,33.7767,33.7344,33.7767,21200.0
2014-03-27 11:20:00,47.91,47.95,47.91,47.93,15000.0,33.7767,33.8049,33.7767,33.7908,15000.0
2014-03-27 11:25:00,47.95,48.0,47.94,47.99,33000.0,33.8049,33.8401,33.7978,33.8331,33000.0
2014-03-27 11:30:00,47.98,47.99,47.94,47.94,10800.0,33.826,33.8331,33.7978,33.7978,10800.0
2014-03-27 11:35:00,47.95,47.96,47.9,47.9,13600.0,33.8049,33.8119,33.7696,33.7696,13600.0
2014-03-27 11:40:00,47.91,47.91,47.82,47.82,18200.0,33.7767,33.7767,33.7132,33.7132,18200.0
2014-03-27 11:45:00,47.82,47.83,47.77,47.77,39600.0,33.7132,33.7203,33.678,33.678,39600.0
2014-03-27 11:50:00,47.77,47.78,47.73,47.74,34200.0,33.678,33.685,33.6498,33.6568,34200.0
2014-03-27 11:55:00,47.75,47.8,47.74,47.78,32400.0,33.6639,33.6991,33.6568,33.685,32400.0
2014-03-27 12:00:00,47.79,47.79,47.72,47.73,21800.0,33.6921,33.6921,33.6427,33.6498,21800.0
2014-03-27 12:05:00,47.73,47.74,47.72,47.73,13000.0,33.6498,33.6568,33.6427,33.6498,13000.0
2014-03-27 12:10:00,47.72,47.74,47.72,47.74,14000.0,33.6427,33.6568,33.6427,33.6568,14000.0
2014-03-27 12:15:00,47.75,47.78,47.73,47.75,13000.0,33.6639,33.685,33.6498,33.6639,13000.0
2014-03-27 12:20:00,47.75,47.79,47.74,47.77,19400.0,33.6639,33.6921,33.6568,33.678,19400.0
2014-03-27 12:25:00,47.77,47.81,47.77,47.81,11000.0,33.678,33.7062,33.678,33.7062,11000.0
2014-03-27 12:30:00,47.82,47.85,47.79,47.83,25600.0,33.7132,33.7344,33.6921,33.7203,25600.0
2014-03-27 12:35:00,47.83,47.87,47.8,47.81,16600.0,33.7203,33.7485,33.6991,33.7062,16600.0
2014-03-27 12:40:00,47.79,47.84,47.79,47.81,14200.0,33.6921,33.7273,33.6921,33.7062,14200.0
2014-03-27 12:45:00,47.82,47.85,47.81,47.84,8400.0,33.7132,33.7344,33.7062,33.7273,8400.0
2014-03-27 12:50:00,47.84,47.91,47.84,47.91,16200.0,33.7273,33.7767,33.7273,33.7767,16200.0
2014-03-27 12:55:00,47.91,47.93,47.91,47.92,3200.0,33.7767,33.7908,33.7767,33.7837,3200.0
2014-03-27 13:00:00,47.94,48.0,47.94,47.99,11000.0,33.7978,33.8401,33.7978,33.8331,11000.0
2014-03-27 13:05:00,47.99,48.02,47.99,48.01,3800.0,33.8331,33.8542,33.8331,33.8472,3800.0
2014-03-27 13:10:00,48.01,48.06,47.97,48.05,52200.0,33.8472,33.8824,33.819,33.8754,52200.0
2014-03-27 13:15:00,48.05,48.06,48.03,48.05,4400.0,33.8754,33.8824,33.8613,33.8754,4400.0
2014-03-27 13:20:00,48.05,48.1,48.04,48.06,25800.0,33.8754,33.9106,33.8683,33.8824,25800.0
2014-03-27 13:25:00,48.06,48.07,48.02,48.05,16600.0,33.8824,33.8895,33.8542,33.8754,16600.0
2014-03-27 13:30:00,48.04,48.05,48.02,48.04,6800.0,33.8683,33.8754,33.8542,33.8683,6800.0
2014-03-27 13:35:00,48.02,48.05,48.02,48.02,11600.0,33.8542,33.8754,33.8542,33.8542,11600.0
2014-03-27 13:40:00,48.03,48.08,48.03,48.07,8000.0,33.8613,33.8965,33.8613,33.8895,8000.0
2014-03-27 13:45:00,48.1,48.15,48.09,48.11,26600.0,33.9106,33.9459,33.9036,33.9177,26600.0
2014-03-27 13:50:00,48.08,48.1,48.06,48.1,4800.0,33.8965,33.9106,33.8824,33.9106,4800.0
2014-03-27 13:55:00,48.1,48.12,48.09,48.1,8000.0,33.9106,33.9247,33.9036,33.9106,8000.0
2014-03-27 14:00:00,48.1,48.14,48.07,48.08,17800.0,33.9106,33.9388,33.8895,33.8965,17800.0
2014-03-27 14:05:00,48.06,48.13,48.06,48.12,18200.0,33.8824,33.9318,33.8824,33.9247,18200.0
2014-03-27 14:10:00,48.11,48.16,48.1,48.15,9400.0,33.9177,33.9529,33.9106,33.9459,9400.0
2014-03-27 14:15:00,48.15,48.15,48.07,48.1,19800.0,33.9459,33.9459,33.8895,33.9106,19800.0
2014-03-27 14:20:00,48.09,48.12,48.09,48.12,18600.0,33.9036,33.9247,33.9036,33.9247,18600.0
2014-03-27 14:25:00,48.12,48.16,48.09,48.13,14200.0,33.9247,33.9529,33.9036,33.9318,14200.0
2014-03-27 14:30:00,48.13,48.16,48.11,48.15,15600.0,33.9318,33.9529,33.9177,33.9459,15600.0
2014-03-27 14:35:00,48.13,48.13,48.1,48.13,11600.0,33.9318,33.9318,33.9106,33.9318,11600.0
2014-03-27 14:40:00,48.13,48.16,48.12,48.14,16000.0,33.9318,33.9529,33.9247,33.9388,16000.0
2014-03-27 14:45:00,48.14,48.15,48.13,48.14,18000.0,33.9388,33.9459,33.9318,33.9388,18000.0
2014-03-27 14:50:00,48.13,48.15,48.08,48.13,21800.0,33.9318,33.9459,33.8965,33.9318,21800.0
2014-03-27 14:55:00,48.12,48.17,48.11,48.17,31200.0,33.9247,33.96,33.9177,33.96,31200.0
2014-03-27 15:00:00,48.16,48.17,48.13,48.15,21000.0,33.9529,33.96,33.9318,33.9459,21000.0
2014-03-27 15:05:00,48.16,48.18,48.14,48.15,22800.0,33.9529,33.967,33.9388,33.9459,22800.0
2014-03-27 15:10:00,48.16,48.16,48.12,48.15,19200.0,33.9529,33.9529,33.9247,33.9459,19200.0
2014-03-27 15:15:00,48.15,48.21,48.14,48.17,24400.0,33.9459,33.9882,33.9388,33.96,24400.0
2014-03-27 15:20:00,48.16,48.18,48.16,48.18,23200.0,33.9529,33.967,33.9529,33.967,23200.0
2014-03-27 15:25:00,48.18,48.22,48.16,48.16,26200.0,33.967,33.9952,33.9529,33.9529,26200.0
2014-03-27 15:30:00,48.17,48.18,48.14,48.16,30200.0,33.96,33.967,33.9388,33.9529,30200.0
2014-03-27 15:35:00,48.16,48.18,48.12,48.17,33400.0,33.9529,33.967,33.9247,33.96,33400.0
2014-03-27 15:40:00,48.17,48.17,48.11,48.12,33400.0,33.96,33.96,33.9177,33.9247,33400.0
2014-03-27 15:45:00,48.12,48.12,48.09,48.1,57800.0,33.9247,33.9247,33.9036,33.9106,57800.0
2014-03-27 15:50:00,48.1,48.15,48.1,48.13,90200.0,33.9106,33.9459,33.9106,33.9318,90200.0
2014-03-27 15:55:00,48.13,48.15,48.08,48.1,187400.0,33.9318,33.9459,33.8965,33.9106,187400.0
2014-03-28 09:30:00,48.1,48.13,47.82,47.88,139600.0,33.9106,33.9318,33.7132,33.7555,139600.0
2014-03-28 09:35:00,47.87,48.0,47.85,47.96,32400.0,33.7485,33.8401,33.7344,33.8119,32400.0
2014-03-28 09:40:00,47.93,48.01,47.83,47.89,28600.0,33.7908,33.8472,33.7203,33.7626,28600.0
2014-03-28 09:45:00,47.87,47.91,47.82,47.87,13200.0,33.7485,33.7767,33.7132,33.7485,13200.0
2014-03-28 09:50:00,47.87,47.92,47.8,47.81,9600.0,33.7485,33.7837,33.6991,33.7062,9600.0
2014-03-28 09:55:00,47.77,47.85,47.68,47.71,43200.0,33.678,33.7344,33.6145,33.6357,43200.0
2014-03-28 10:00:00,47.72,47.76,47.63,47.69,57600.0,33.6427,33.6709,33.5793,33.6216,57600.0
2014-03-28 10:05:00,47.69,47.71,47.58,47.63,23600.0,33.6216,33.6357,33.544,33.5793,23600.0
2014-03-28 10:10:00,47.6,47.61,47.47,47.49,53600.0,33.5581,33.5652,33.4665,33.4806,53600.0
2014-03-28 10:15:00,47.49,47.57,47.49,47.54,30000.0,33.4806,33.537,33.4806,33.5158,30000.0
2014-03-28 10:20:00,47.55,47.6,47.53,47.58,62200.0,33.5229,33.5581,33.5088,33.544,62200.0
2014-03-28 10:25:00,47.62,47.63,47.6,47.6,51400.0,33.5722,33.5793,33.5581,33.5581,51400.0
2014-03-28 10:30:00,47.62,47.63,47.52,47.57,26800.0,33.5722,33.5793,33.5017,33.537,26800.0
2014-03-28 10:35:00,47.57,47.59,47.55,47.57,12600.0,33.537,33.5511,33.5229,33.537,12600.0
2014-03-28 10:40:00,47.59,47.61,47.55,47.6,13800.0,33.5511,33.5652,33.5229,33.5581,13800.0
2014-03-28 10:45:00,47.6,47.63,47.57,47.57,32600.0,33.5581,33.5793,33.537,33.537,32600.0
2014-03-28 10:50:00,47.58,47.58,47.53,47.55,53200.0,33.544,33.544,33.5088,33.5229,53200.0
2014-03-28 10:55:00,47.55,47.58,47.55,47.58,24600.0,33.5229,33.544,33.5229,33.544,24600.0
2014-03-28 11:00:00,47.6,47.63,47.57,47.6,17000.0,33.5581,33.5793,33.537,33.5581,17000.0
2014-03-28 11:05:00,47.6,47.66,47.6,47.63,54600.0,33.5581,33.6004,33.5581,33.5793,54600.0
2014-03-28 11:10:00,47.66,47.74,47.66,47.74,54800.0,33.6004,33.6568,33.6004,33.6568,54800.0
2014-03-28 11:15:00,47.74,47.76,47.69,47.7,12200.0,33.6568,33.6709,33.6216,33.6286,12200.0
2014-03-28 11:20:00,47.71,47.78,47.7,47.78,79200.0,33.6357,33.685,33.6286,33.685,79200.0
2014-03-28 11:25:00,47.77,47.83,47.74,47.75,65800.0,33.678,33.7203,33.6568,33.6639,65800.0
2014-03-28 11:30:00,47.74,47.76,47.69,47.7,4600.0,33.6568,33.6709,33.6216,33.6286,4600.0
2014-03-28 11:35:00,47.68,47.69,47.62,47.63,18600.0,33.6145,33.6216,33.5722,33.5793,18600.0
2014-03-28 11:40:00,47.63,47.63,47.62,47.63,9600.0,33.5793,33.5793,33.5722,33.5793,9600.0
2014-03-28 11:45:00,47.63,47.71,47.63,47.71,34600.0,33.5793,33.6357,33.5793,33.6357,34600.0
2014-03-28 11:50:00,47.69,47.72,47.69,47.7,5600.0,33.6216,33.6427,33.6216,33.6286,5600.0
2014-03-28 11:55:00,47.72,47.74,47.71,47.73,10200.0,33.6427,33.6568,33.6357,33.6498,10200.0
2014-03-28 12:00:00,47.74,47.74,47.71,47.71,13200.0,33.6568,33.6568,33.6357,33.6357,13200.0
2014-03-28 12:05:00,47.71,47.74,47.71,47.74,4400.0,33.6357,33.6568,33.6357,33.6568,4400.0
2014-03-28 12:10:00,47.74,47.83,47.74,47.82,54000.0,33.6568,33.7203,33.6568,33.7132,54000.0
2014-03-28 12:15:00,47.82,47.84,47.79,47.81,11600.0,33.7132,33.7273,33.6921,33.7062,11600.0
2014-03-28 12:20:00,47.81,47.88,47.8,47.88,20200.0,33.7062,33.7555,33.6991,33.7555,20200.0
2014-03-28 12:25:00,47.89,47.95,47.87,47.88,14800.0,33.7626,33.8049,33.7485,33.7555,14800.0
2014-03-28 12:30:00,47.87,47.91,47.87,47.91,10000.0,33.7485,33.7767,33.7485,33.7767,10000.0
2014-03-28 12:35:00,47.92,47.94,47.88,47.92,17000.0,33.7837,33.7978,33.7555,33.7837,17000.0
2014-03-28 12:40:00,47.93,47.94,47.9,47.92,8200.0,33.7908,33.7978,33.7696,33.7837,8200.0
2014-03-28 12:45:00,47.92,47.92,47.86,47.86,5400.0,33.7837,33.7837,33.7414,33.7414,5400.0
2014-03-28 12:50:00,47.86,47.92,47.86,47.92,26000.0,33.7414,33.7837,33.7414,33.7837,26000.0
2014-03-28 12:55:00,47.93,47.99,47.92,47.99,17200.0,33.7908,33.8331,33.7837,33.8331,17200.0
2014-03-28 13:00:00,47.98,47.98,47.95,47.95,9400.0,33.826,33.826,33.8049,33.8049,9400.0
2014-03-28 13:05:00,47.94,47.94,47.88,47.88,4600.0,33.7978,33.7978,33.7555,33.7555,4600.0
2014-03-28 13:10:00,47.88,47.88,47.8,47.82,9200.0,33.7555,33.7555,33.6991,33.7132,9200.0
2014-03-28 13:15:00,47.81,47.81,47.77,47.77,10000.0,33.7062,33.7062,33.678,33.678,10000.0
2014-03-28 13:20:00,47.76,47.76,47.73,47.76,8800.0,33.6709,33.6709,33.6498,33.6709,8800.0
2014-03-28 13:25:00,47.76,47.77,47.74,47.76,6600.0,33.6709,33.678,33.6568,33.6709,6600.0
2014-03-28 13:30:00,47.77,47.77,47.74,47.76,8400.0,33.678,33.678,33.6568,33.6709,8400.0
2014-03-28 13:35:00,47.77,47.8,47.77,47.8,11000.0,33.678,33.6991,33.678,33.6991,11000.0
2014-03-28 13:40:00,47.8,47.8,47.75,47.76,8200.0,33.6991,33.6991,33.6639,33.6709,8200.0
2014-03-28 13:45:00,47.76,47.76,47.73,47.73,14600.0,33.6709,33.6709,33.6498,33.6498,14600.0
2014-03-28 13:50:00,47.73,47.75,47.72,47.73,12000.0,33.6498,33.6639,33.6427,33.6498,12000.0
2014-03-28 13:55:00,47.73,47.75,47.72,47.74,9200.0,33.6498,33.6639,33.6427,33.6568,9200.0
2014-03-28 14:00:00,47.76,47.76,47.69,47.72,23400.0,33.6709,33.6709,33.6216,33.6427,23400.0
2014-03-28 14:05:00,47.71,47.71,47.66,47.66,7800.0,33.6357,33.6357,33.6004,33.6004,7800.0
2014-03-28 14:10:00,47.66,47.74,47.65,47.73,26200.0,33.6004,33.6568,33.5934,33.6498,26200.0
2014-03-28 14:15:00,47.73,47.75,47.71,47.74,23800.0,33.6498,33.6639,33.6357,33.6568,23800.0
2014-03-28 14:20:00,47.74,47.76,47.71,47.73,13400.0,33.6568,33.6709,33.6357,33.6498,13400.0
2014-03-28 14:25:00,47.73,47.76,47.72,47.76,13600.0,33.6498,33.6709,33.6427,33.6709,13600.0
2014-03-28 14:30:00,47.76,47.76,47.72,47.73,6200.0,33.6709,33.6709,33.6427,33.6498,6200.0
2014-03-28 14:35:00,47.73,47.74,47.72,47.73,7000.0,33.6498,33.6568,33.6427,33.6498,7000.0
2014-03-28 14:40:00,47.71,47.73,47.7,47.72,21800.0,33.6357,33.6498,33.6286,33.6427,21800.0
2014-03-28 14:45:00,47.72,47.79,47.71,47.77,24000.0,33.6427,33.6921,33.6357,33.678,24000.0
2014-03-28 14:50:00,47.78,47.8,47.77,47.8,20200.0,33.685,33.6991,33.678,33.6991,20200.0
2014-03-28 14:55:00,47.8,47.81,47.74,47.77,12200.0,33.6991,33.7062,33.6568,33.678,12200.0
2014-03-28 15:00:00,47.77,47.79,47.74,47.77,17800.0,33.678,33.6921,33.6568,33.678,17800.0
2014-03-28 15:05:00,47.77,47.77,47.73,47.77,8400.0,33.678,33.678,33.6498,33.678,8400.0
2014-03-28 15:10:00,47.76,47.77,47.74,47.75,14200.0,33.6709,33.678,33.6568,33.6639,14200.0
2014-03-28 15:15:00,47.75,47.83,47.75,47.82,16600.0,33.6639,33.7203,33.6639,33.7132,16600.0
2014-03-28 15:20:00,47.82,47.85,47.82,47.85,18400.0,33.7132,33.7344,33.7132,33.7344,18400.0
2014-03-28 15:25:00,47.86,47.86,47.84,47.85,19000.0,33.7414,33.7414,33.7273,33.7344,19000.0
2014-03-28 15:30:00,47.85,47.88,47.84,47.85,30200.0,33.7344,33.7555,33.7273,33.7344,30200.0
2014-03-28 15:35:00,47.86,47.88,47.84,47.85,35200.0,33.7414,33.7555,33.7273,33.7344,35200.0
2014-03-28 15:40:00,47.87,47.9,47.85,47.9,30800.0,33.7485,33.7696,33.7344,33.7696,30800.0
2014-03-28 15:45:00,47.89,47.9,47.82,47.86,58000.0,33.7626,33.7696,33.7132,33.7414,58000.0
2014-03-28 15:50:00,47.86,47.88,47.84,47.85,44800.0,33.7414,33.7555,33.7273,33.7344,44800.0
2014-03-28 15:55:00,47.85,47.91,47.85,47.88,87800.0,33.7344,33.7767,33.7344,33.7555,87800.0
2014-03-31 09:30:00,48.21,48.21,48.04,48.09,31600.0,33.9882,33.9882,33.8683,33.9036,31600.0
2014-03-31 09:35:00,48.12,48.24,48.12,48.21,6800.0,33.9247,34.0093,33.9247,33.9882,6800.0
2014-03-31 09:40:00,48.19,48.19,47.99,48.01,34800.0,33.9741,33.9741,33.8331,33.8472,34800.0
2014-03-31 09:45:00,48.01,48.06,47.85,47.91,31200.0,33.8472,33.8824,33.7344,33.7767,31200.0
2014-03-31 09:50:00,47.87,47.97,47.82,47.85,23000.0,33.7485,33.819,33.7132,33.7344,23000.0
2014-03-31 09:55:00,47.9,48.0,47.86,48.0,14800.0,33.7696,33.8401,33.7414,33.8401,14800.0
2014-03-31 10:00:00,47.96,48.06,47.93,48.06,12200.0,33.8119,33.8824,33.7908,33.8824,12200.0
2014-03-31 10:05:00,48.05,48.09,48.03,48.09,5600.0,33.8754,33.9036,33.8613,33.9036,5600.0
2014-03-31 10:10:00,48.09,48.14,48.08,48.09,9400.0,33.9036,33.9388,33.8965,33.9036,9400.0
2014-03-31 10:15:00,48.11,48.11,48.03,48.05,12200.0,33.9177,33.9177,33.8613,33.8754,12200.0
2014-03-31 10:20:00,48.07,48.07,47.99,48.02,12600.0,33.8895,33.8895,33.8331,33.8542,12600.0
2014-03-31 10:25:00,48.02,48.06,47.99,48.06,7400.0,33.8542,33.8824,33.8331,33.8824,7400.0
2014-03-31 10:30:00,48.05,48.1,48.05,48.06,11400.0,33.8754,33.9106,33.8754,33.8824,11400.0
2014-03-31 10:35:00,48.05,48.06,47.98,47.98,11600.0,33.8754,33.8824,33.826,33.826,11600.0
2014-03-31 10:40:00,47.99,48.04,47.99,48.04,14600.0,33.8331,33.8683,33.8331,33.8683,14600.0
2014-03-31 10:45:00,48.05,48.05,47.97,47.99,9600.0,33.8754,33.8754,33.819,33.8331,9600.0
2014-03-31 10:50:00,47.99,48.02,47.97,47.99,3400.0,33.8331,33.8542,33.819,33.8331,3400.0
2014-03-31 10:55:00,47.99,48.08,47.99,48.08,7200.0,33.8331,33.8965,33.8331,33.8965,7200.0
2014-03-31 11:00:00,48.07,48.07,48.02,48.04,10600.0,33.8895,33.8895,33.8542,33.8683,10600.0
2014-03-31 11:05:00,48.04,48.06,48.02,48.03,10600.0,33.8683,33.8824,33.8542,33.8613,10600.0
2014-03-31 11:10:00,48.02,48.1,48.02,48.1,37200.0,33.8542,33.9106,33.8542,33.9106,37200.0
2014-03-31 11:15:00,48.1,48.16,48.09,48.15,8200.0,33.9106,33.9529,33.9036,33.9459,8200.0
2014-03-31 11:20:00,48.13,48.13,48.08,48.1,10800.0,33.9318,33.9318,33.8965,33.9106,10800.0
2014-03-31 11:25:00,48.1,48.12,48.09,48.1,10800.0,33.9106,33.9247,33.9036,33.9106,10800.0
2014-03-31 11:30:00,48.1,48.16,48.1,48.15,13200.0,33.9106,33.9529,33.9106,33.9459,13200.0
2014-03-31 11:35:00,48.14,48.17,48.1,48.1,24800.0,33.9388,33.96,33.9106,33.9106,24800.0
2014-03-31 11:40:00,48.11,48.18,48.11,48.16,13600.0,33.9177,33.967,33.9177,33.9529,13600.0
2014-03-31 11:45:00,48.17,48.19,48.15,48.18,12800.0,33.96,33.9741,33.9459,33.967,12800.0
2014-03-31 11:50:00,48.19,48.25,48.19,48.24,16400.0,33.9741,34.0164,33.9741,34.0093,16400.0
2014-03-31 11:55:00,48.24,48.29,48.24,48.29,13800.0,34.0093,34.0446,34.0093,34.0446,13800.0
2014-03-31 12:00:00,48.29,48.32,48.27,48.31,21400.0,34.0446,34.0657,34.0305,34.0587,21400.0
2014-03-31 12:05:00,48.31,48.37,48.31,48.35,12800.0,34.0587,34.101,34.0587,34.0869,12800.0
2014-03-31 12:10:00,48.37,48.37,48.33,48.33,15000.0,34.101,34.101,34.0728,34.0728,15000.0
2014-03-31 12:15:00,48.33,48.41,48.33,48.39,10400.0,34.0728,34.1292,34.0728,34.1151,10400.0
2014-03-31 12:20:00,48.4,48.4,48.37,48.37,5000.0,34.1221,34.1221,34.101,34.101,5000.0
2014-03-31 12:25:00,48.37,48.37,48.34,48.37,8800.0,34.101,34.101,34.0798,34.101,8800.0
2014-03-31 12:30:00,48.35,48.36,48.33,48.34,15600.0,34.0869,34.0939,34.0728,34.0798,15600.0
2014-03-31 12:35:00,48.34,48.38,48.33,48.33,6400.0,34.0798,34.108,34.0728,34.0728,6400.0
2014-03-31 12:40:00,48.34,48.37,48.34,48.37,4800.0,34.0798,34.101,34.0798,34.101,4800.0
2014-03-31 12:45:00,48.37,48.41,48.37,48.4,19800.0,34.101,34.1292,34.101,34.1221,19800.0
2014-03-31 12:50:00,48.4,48.41,48.37,48.41,15200.0,34.1221,34.1292,34.101,34.1292,15200.0
2014-03-31 12:55:00,48.41,48.48,48.4,48.48,14600.0,34.1292,34.1785,34.1221,34.1785,14600.0
2014-03-31 13:00:00,48.47,48.49,48.45,48.49,13000.0,34.1715,34.1856,34.1574,34.1856,13000.0
2014-03-31 13:05:00,48.49,48.49,48.46,48.49,26600.0,34.1856,34.1856,34.1644,34.1856,26600.0
2014-03-31 13:10:00,48.49,48.51,48.48,48.49,11200.0,34.1856,34.1997,34.1785,34.1856,11200.0
2014-03-31 13:15:00,48.5,48.53,48.5,48.53,4400.0,34.1926,34.2138,34.1926,34.2138,4400.0
2014-03-31 13:20:00,48.53,48.54,48.49,48.49,16000.0,34.2138,34.2208,34.1856,34.1856,16000.0
2014-03-31 13:25:00,48.5,48.56,48.5,48.54,11200.0,34.1926,34.2349,34.1926,34.2208,11200.0
2014-03-31 13:30:00,48.54,48.55,48.49,48.52,14400.0,34.2208,34.2279,34.1856,34.2067,14400.0
2014-03-31 13:35:00,48.51,48.52,48.49,48.49,11200.0,34.1997,34.2067,34.1856,34.1856,11200.0
2014-03-31 13:40:00,48.5,48.52,48.47,48.47,13000.0,34.1926,34.2067,34.1715,34.1715,13000.0
2014-03-31 13:45:00,48.47,48.48,48.44,48.47,10800.0,34.1715,34.1785,34.1503,34.1715,10800.0
2014-03-31 13:50:00,48.47,48.47,48.42,48.43,16200.0,34.1715,34.1715,34.1362,34.1433,16200.0
2014-03-31 13:55:00,48.43,48.43,48.37,48.41,12200.0,34.1433,34.1433,34.101,34.1292,12200.0
2014-03-31 14:00:00,48.41,48.44,48.4,48.44,8800.0,34.1292,34.1503,34.1221,34.1503,8800.0
2014-03-31 14:05:00,48.44,48.44,48.38,48.42,17800.0,34.1503,34.1503,34.108,34.1362,17800.0
2014-03-31 14:10:00,48.43,48.47,48.43,48.45,21800.0,34.1433,34.1715,34.1433,34.1574,21800.0
2014-03-31 14:15:00,48.45,48.47,48.43,48.43,18000.0,34.1574,34.1715,34.1433,34.1433,18000.0
2014-03-31 14:20:00,48.43,48.44,48.39,48.43,18000.0,34.1433,34.1503,34.1151,34.1433,18000.0
2014-03-31 14:25:00,48.43,48.43,48.41,48.43,17200.0,34.1433,34.1433,34.1292,34.1433,17200.0
2014-03-31 14:30:00,48.43,48.44,48.41,48.43,15000.0,34.1433,34.1503,34.1292,34.1433,15000.0
2014-03-31 14:35:00,48.44,48.45,48.41,48.42,11400.0,34.1503,34.1574,34.1292,34.1362,11400.0
2014-03-31 14:40:00,48.42,48.42,48.38,48.38,13400.0,34.1362,34.1362,34.108,34.108,13400.0
2014-03-31 14:45:00,48.38,48.39,48.35,48.35,23800.0,34.108,34.1151,34.0869,34.0869,23800.0
2014-03-31 14:50:00,48.34,48.37,48.33,48.37,28400.0,34.0798,34.101,34.0728,34.101,28400.0
2014-03-31 14:55:00,48.38,48.38,48.34,48.35,19000.0,34.108,34.108,34.0798,34.0869,19000.0
2014-03-31 15:00:00,48.35,48.35,48.33,48.33,12800.0,34.0869,34.0869,34.0728,34.0728,12800.0
2014-03-31 15:05:00,48.32,48.34,48.31,48.32,13400.0,34.0657,34.0798,34.0587,34.0657,13400.0
2014-03-31 15:10:00,48.33,48.35,48.33,48.35,10400.0,34.0728,34.0869,34.0728,34.0869,10400.0
2014-03-31 15:15:00,48.34,48.35,48.3,48.3,19800.0,34.0798,34.0869,34.0516,34.0516,19800.0
2014-03-31 15:20:00,48.3,48.32,48.3,48.32,14800.0,34.0516,34.0657,34.0516,34.0657,14800.0
2014-03-31 15:25:00,48.32,48.32,48.3,48.31,12000.0,34.0657,34.0657,34.0516,34.0587,12000.0
2014-03-31 15:30:00,48.3,48.36,48.29,48.35,29400.0,34.0516,34.0939,34.0446,34.0869,29400.0
2014-03-31 15:35:00,48.35,48.41,48.32,48.4,60200.0,34.0869,34.1292,34.0657,34.1221,60200.0
2014-03-31 15:40:00,48.38,48.4,48.38,48.38,28200.0,34.108,34.1221,34.108,34.108,28200.0
2014-03-31 15:45:00,48.38,48.41,48.35,48.36,62400.0,34.108,34.1292,34.0869,34.0939,62400.0
2014-03-31 15:50:00,48.37,48.37,48.33,48.37,57200.0,34.101,34.101,34.0728,34.101,57200.0
2014-03-31 15:55:00,48.37,48.4,48.34,48.38,104000.0,34.101,34.1221,34.0798,34.108,104000.0
2014-04-01 09:30:00,48.38,48.41,48.06,48.1,33200.0,34.108,34.1292,33.8824,33.9106,33200.0
2014-04-01 09:35:00,48.12,48.19,48.09,48.13,11000.0,33.9247,33.9741,33.9036,33.9318,11000.0
2014-04-01 09:40:00,48.1,48.14,47.96,47.96,35600.0,33.9106,33.9388,33.8119,33.8119,35600.0
2014-04-01 09:45:00,47.96,48.02,47.94,47.99,14800.0,33.8119,33.8542,33.7978,33.8331,14800.0
2014-04-01 09:50:00,47.99,48.0,47.96,47.98,15600.0,33.8331,33.8401,33.8119,33.826,15600.0
2014-04-01 09:55:00,47.98,47.98,47.86,47.88,36600.0,33.826,33.826,33.7414,33.7555,36600.0
2014-04-01 10:00:00,47.9,47.99,47.88,47.98,39000.0,33.7696,33.8331,33.7555,33.826,39000.0
2014-04-01 10:05:00,47.97,48.14,47.97,48.1,49200.0,33.819,33.9388,33.819,33.9106,49200.0
2014-04-01 10:10:00,48.1,48.11,48.06,48.08,30400.0,33.9106,33.9177,33.8824,33.8965,30400.0
2014-04-01 10:15:00,48.08,48.12,48.07,48.1,22000.0,33.8965,33.9247,33.8895,33.9106,22000.0
2014-04-01 10:20:00,48.1,48.17,48.1,48.1,19400.0,33.9106,33.96,33.9106,33.9106,19400.0
2014-04-01 10:25:00,48.11,48.11,48.02,48.04,14200.0,33.9177,33.9177,33.8542,33.8683,14200.0
2014-04-01 10:30:00,48.06,48.06,48.01,48.04,13000.0,33.8824,33.8824,33.8472,33.8683,13000.0
2014-04-01 10:35:00,48.05,48.06,47.98,48.02,18400.0,33.8754,33.8824,33.826,33.8542,18400.0
2014-04-01 10:40:00,48.01,48.03,47.99,48.03,18000.0,33.8472,33.8613,33.8331,33.8613,18000.0
2014-04-01 10:45:00,48.04,48.05,47.94,47.96,20600.0,33.8683,33.8754,33.7978,33.8119,20600.0
2014-04-01 10:50:00,47.96,47.96,47.94,47.94,26400.0,33.8119,33.8119,33.7978,33.7978,26400.0
2014-04-01 10:55:00,47.94,47.95,47.85,47.85,14400.0,33.7978,33.8049,33.7344,33.7344,14400.0
2014-04-01 11:00:00,47.85,47.93,47.77,47.92,61600.0,33.7344,33.7908,33.678,33.7837,61600.0
2014-04-01 11:05:00,47.92,47.96,47.92,47.96,20600.0,33.7837,33.8119,33.7837,33.8119,20600.0
2014-04-01 11:10:00,47.98,48.01,47.97,48.0,17800.0,33.826,33.8472,33.819,33.8401,17800.0
2014-04-01 11:15:00,48.0,48.02,48.0,48.01,20600.0,33.8401,33.8542,33.8401,33.8472,20600.0
2014-04-01 11:20:00,48.01,48.02,47.96,47.96,15800.0,33.8472,33.8542,33.8119,33.8119,15800.0
2014-04-01 11:25:00,47.96,47.98,47.94,47.94,7400.0,33.8119,33.826,33.7978,33.7978,7400.0
2014-04-01 11:30:00,47.96,48.04,47.95,48.04,12800.0,33.8119,33.8683,33.8049,33.8683,12800.0
2014-04-01 11:35:00,48.05,48.05,48.02,48.04,12800.0,33.8754,33.8754,33.8542,33.8683,12800.0
2014-04-01 11:40:00,48.05,48.12,48.05,48.12,11000.0,33.8754,33.9247,33.8754,33.9247,11000.0
2014-04-01 11:45:00,48.11,48.13,48.08,48.12,29000.0,33.9177,33.9318,33.8965,33.9247,29000.0
2014-04-01 11:50:00,48.12,48.14,48.11,48.11,13000.0,33.9247,33.9388,33.9177,33.9177,13000.0
2014-04-01 11:55:00,48.1,48.11,48.07,48.07,10200.0,33.9106,33.9177,33.8895,33.8895,10200.0
2014-04-01 12:00:00,48.08,48.08,48.02,48.06,9400.0,33.8965,33.8965,33.8542,33.8824,9400.0
2014-04-01 12:05:00,48.05,48.1,48.03,48.09,10400.0,33.8754,33.9106,33.8613,33.9036,10400.0
2014-04-01 12:10:00,48.1,48.1,48.06,48.06,5600.0,33.9106,33.9106,33.8824,33.8824,5600.0
2014-04-01 12:15:00,48.06,48.08,48.06,48.08,9600.0,33.8824,33.8965,33.8824,33.8965,9600.0
2014-04-01 12:20:00,48.09,48.12,48.09,48.12,5200.0,33.9036,33.9247,33.9036,33.9247,5200.0
2014-04-01 12:25:00,48.11,48.14,48.1,48.13,10200.0,33.9177,33.9388,33.9106,33.9318,10200.0
2014-04-01 12:30:00,48.13,48.14,48.1,48.1,9200.0,33.9318,33.9388,33.9106,33.9106,9200.0
2014-04-01 12:35:00,48.1,48.1,48.07,48.09,10600.0,33.9106,33.9106,33.8895,33.9036,10600.0
2014-04-01 12:40:00,48.09,48.12,48.09,48.12,4200.0,33.9036,33.9247,33.9036,33.9247,4200.0
2014-04-01 12:45:00,48.1,48.13,48.1,48.13,6400.0,33.9106,33.9318,33.9106,33.9318,6400.0
2014-04-01 12:50:00,48.13,48.15,48.12,48.12,8200.0,33.9318,33.9459,33.9247,33.9247,8200.0
2014-04-01 12:55:00,48.13,48.13,48.12,48.13,3600.0,33.9318,33.9318,33.9247,33.9318,3600.0
2014-04-01 13:00:00,48.12,48.13,48.08,48.1,13400.0,33.9247,33.9318,33.8965,33.9106,13400.0
2014-04-01 13:05:00,48.1,48.12,48.09,48.1,4800.0,33.9106,33.9247,33.9036,33.9106,4800.0
2014-04-01 13:10:00,48.1,48.13,48.1,48.12,5600.0,33.9106,33.9318,33.9106,33.9247,5600.0
2014-04-01 13:15:00,48.11,48.11,48.08,48.1,8400.0,33.9177,33.9177,33.8965,33.9106,8400.0
2014-04-01 13:20:00,48.1,48.13,48.08,48.13,10600.0,33.9106,33.9318,33.8965,33.9318,10600.0
2014-04-01 13:25:00,48.12,48.13,48.09,48.1,6800.0,33.9247,33.9318,33.9036,33.9106,6800.0
2014-04-01 13:30:00,48.1,48.1,48.06,48.06,6600.0,33.9106,33.9106,33.8824,33.8824,6600.0
2014-04-01 13:35:00,48.06,48.09,48.06,48.08,49200.0,33.8824,33.9036,33.8824,33.8965,49200.0
2014-04-01 13:40:00,48.09,48.15,48.08,48.15,51200.0,33.9036,33.9459,33.8965,33.9459,51200.0
2014-04-01 13:45:00,48.15,48.2,48.15,48.18,16000.0,33.9459,33.9811,33.9459,33.967,16000.0
2014-04-01 13:50:00,48.18,48.21,48.18,48.21,4200.0,33.967,33.9882,33.967,33.9882,4200.0
2014-04-01 13:55:00,48.2,48.2,48.16,48.17,11000.0,33.9811,33.9811,33.9529,33.96,11000.0
2014-04-01 14:00:00,48.17,48.19,48.17,48.18,7600.0,33.96,33.9741,33.96,33.967,7600.0
2014-04-01 14:05:00,48.17,48.2,48.16,48.19,7200.0,33.96,33.9811,33.9529,33.9741,7200.0
2014-04-01 14:10:00,48.18,48.19,48.17,48.17,5400.0,33.967,33.9741,33.96,33.96,5400.0
2014-04-01 14:15:00,48.16,48.18,48.15,48.18,11000.0,33.9529,33.967,33.9459,33.967,11000.0
2014-04-01 14:20:00,48.18,48.19,48.15,48.15,8400.0,33.967,33.9741,33.9459,33.9459,8400.0
2014-04-01 14:25:00,48.13,48.14,48.1,48.13,9800.0,33.9318,33.9388,33.9106,33.9318,9800.0
2014-04-01 14:30:00,48.13,48.13,48.1,48.1,11600.0,33.9318,33.9318,33.9106,33.9106,11600.0
2014-04-01 14:35:00,48.1,48.1,48.07,48.09,18000.0,33.9106,33.9106,33.8895,33.9036,18000.0
2014-04-01 14:40:00,48.09,48.11,48.09,48.11,12000.0,33.9036,33.9177,33.9036,33.9177,12000.0
2014-04-01 14:45:00,48.12,48.12,48.1,48.1,10600.0,33.9247,33.9247,33.9106,33.9106,10600.0
2014-04-01 14:50:00,48.1,48.12,48.09,48.12,21800.0,33.9106,33.9247,33.9036,33.9247,21800.0
2014-04-01 14:55:00,48.1,48.12,48.1,48.1,11600.0,33.9106,33.9247,33.9106,33.9106,11600.0
2014-04-01 15:00:00,48.09,48.15,48.08,48.08,65200.0,33.9036,33.9459,33.8965,33.8965,65200.0
2014-04-01 15:05:00,48.09,48.12,48.06,48.12,79800.0,33.9036,33.9247,33.8824,33.9247,79800.0
2014-04-01 15:10:00,48.11,48.15,48.09,48.11,101400.0,33.9177,33.9459,33.9036,33.9177,101400.0
2014-04-01 15:15:00,48.1,48.18,48.1,48.18,93400.0,33.9106,33.967,33.9106,33.967,93400.0
2014-04-01 15:20:00,48.18,48.22,48.16,48.21,57000.0,33.967,33.9952,33.9529,33.9882,57000.0
2014-04-01 15:25:00,48.21,48.23,48.21,48.23,19000.0,33.9882,34.0023,33.9882,34.0023,19000.0
2014-04-01 15:30:00,48.23,48.23,48.19,48.19,29000.0,34.0023,34.0023,33.9741,33.9741,29000.0
2014-04-01 15:35:00,48.19,48.21,48.18,48.21,22800.0,33.9741,33.9882,33.967,33.9882,22800.0
2014-04-01 15:40:00,48.21,48.21,48.17,48.18,27000.0,33.9882,33.9882,33.96,33.967,27000.0
2014-04-01 15:45:00,48.18,48.24,48.18,48.22,42200.0,33.967,34.0093,33.967,33.9952,42200.0
2014-04-01 15:50:00,48.22,48.22,48.2,48.2,40200.0,33.9952,33.9952,33.9811,33.9811,40200.0
2014-04-01 15:55:00,48.21,48.24,48.19,48.23,104400.0,33.9882,34.0093,33.9741,34.0023,104400.0
2014-04-02 09:30:00,48.23,48.26,48.05,48.18,30400.0,34.0023,34.0234,33.8754,33.967,30400.0
2014-04-02 09:35:00,48.17,48.22,48.07,48.07,9000.0,33.96,33.9952,33.8895,33.8895,9000.0
2014-04-02 09:40:00,48.07,48.17,48.04,48.15,9000.0,33.8895,33.96,33.8683,33.9459,9000.0
2014-04-02 09:45:00,48.14,48.3,48.12,48.28,19400.0,33.9388,34.0516,33.9247,34.0375,19400.0
2014-04-02 09:50:00,48.29,48.32,48.25,48.29,22800.0,34.0446,34.0657,34.0164,34.0446,22800.0
2014-04-02 09:55:00,48.27,48.29,48.21,48.22,21800.0,34.0305,34.0446,33.9882,33.9952,21800.0
2014-04-02 10:00:00,48.24,48.25,48.19,48.19,19800.0,34.0093,34.0164,33.9741,33.9741,19800.0
2014-04-02 10:05:00,48.2,48.24,48.19,48.21,29200.0,33.9811,34.0093,33.9741,33.9882,29200.0
2014-04-02 10:10:00,48.22,48.24,48.18,48.2,15400.0,33.9952,34.0093,33.967,33.9811,15400.0
2014-04-02 10:15:00,48.22,48.26,48.2,48.22,9000.0,33.9952,34.0234,33.9811,33.9952,9000.0
2014-04-02 10:20:00,48.2,48.21,48.18,48.19,9600.0,33.9811,33.9882,33.967,33.9741,9600.0
2014-04-02 10:25:00,48.21,48.22,48.19,48.21,7000.0,33.9882,33.9952,33.9741,33.9882,7000.0
2014-04-02 10:30:00,48.22,48.3,48.22,48.3,17400.0,33.9952,34.0516,33.9952,34.0516,17400.0
2014-04-02 10:35:00,48.29,48.31,48.27,48.27,11800.0,34.0446,34.0587,34.0305,34.0305,11800.0
2014-04-02 10:40:00,48.27,48.33,48.27,48.32,11200.0,34.0305,34.0728,34.0305,34.0657,11200.0
2014-04-02 10:45:00,48.32,48.32,48.27,48.28,19400.0,34.0657,34.0657,34.0305,34.0375,19400.0
2014-04-02 10:50:00,48.26,48.27,48.23,48.25,14000.0,34.0234,34.0305,34.0023,34.0164,14000.0
2014-04-02 10:55:00,48.25,48.25,48.21,48.22,42600.0,34.0164,34.0164,33.9882,33.9952,42600.0
2014-04-02 11:00:00,48.22,48.23,48.19,48.19,23000.0,33.9952,34.0023,33.9741,33.9741,23000.0
2014-04-02 11:05:00,48.18,48.22,48.18,48.21,19200.0,33.967,33.9952,33.967,33.9882,19200.0
2014-04-02 11:10:00,48.2,48.2,48.19,48.2,6200.0,33.9811,33.9811,33.9741,33.9811,6200.0
2014-04-02 11:15:00,48.19,48.2,48.17,48.2,8400.0,33.9741,33.9811,33.96,33.9811,8400.0
2014-04-02 11:20:00,48.21,48.22,48.2,48.22,14600.0,33.9882,33.9952,33.9811,33.9952,14600.0
2014-04-02 11:25:00,48.22,48.24,48.19,48.2,11800.0,33.9952,34.0093,33.9741,33.9811,11800.0
2014-04-02 11:30:00,48.19,48.19,48.12,48.13,11600.0,33.9741,33.9741,33.9247,33.9318,11600.0
2014-04-02 11:35:00,48.12,48.13,48.1,48.11,14200.0,33.9247,33.9318,33.9106,33.9177,14200.0
2014-04-02 11:40:00,48.1,48.15,48.1,48.15,15200.0,33.9106,33.9459,33.9106,33.9459,15200.0
2014-04-02 11:45:00,48.15,48.15,48.08,48.08,7200.0,33.9459,33.9459,33.8965,33.8965,7200.0
2014-04-02 11:50:00,48.09,48.1,48.08,48.09,14800.0,33.9036,33.9106,33.8965,33.9036,14800.0
2014-04-02 11:55:00,48.09,48.14,48.08,48.14,10600.0,33.9036,33.9388,33.8965,33.9388,10600.0
2014-04-02 12:00:00,48.13,48.16,48.12,48.15,12400.0,33.9318,33.9529,33.9247,33.9459,12400.0
2014-04-02 12:05:00,48.15,48.15,48.09,48.13,15000.0,33.9459,33.9459,33.9036,33.9318,15000.0
2014-04-02 12:10:00,48.13,48.15,48.12,48.13,5600.0,33.9318,33.9459,33.9247,33.9318,5600.0
2014-04-02 12:15:00,48.13,48.15,48.13,48.13,6000.0,33.9318,33.9459,33.9318,33.9318,6000.0
2014-04-02 12:20:00,48.13,48.15,48.1,48.1,27200.0,33.9318,33.9459,33.9106,33.9106,27200.0
2014-04-02 12:25:00,48.11,48.15,48.08,48.09,11000.0,33.9177,33.9459,33.8965,33.9036,11000.0
2014-04-02 12:30:00,48.08,48.09,48.07,48.08,13800.0,33.8965,33.9036,33.8895,33.8965,13800.0
2014-04-02 12:35:00,48.08,48.08,48.05,48.08,36400.0,33.8965,33.8965,33.8754,33.8965,36400.0
2014-04-02 12:40:00,48.08,48.1,48.08,48.08,6600.0,33.8965,33.9106,33.8965,33.8965,6600.0
2014-04-02 12:45:00,48.09,48.09,48.05,48.05,4600.0,33.9036,33.9036,33.8754,33.8754,4600.0
2014-04-02 12:50:00,48.05,48.07,48.05,48.06,20200.0,33.8754,33.8895,33.8754,33.8824,20200.0
2014-04-02 12:55:00,48.06,48.09,48.06,48.08,5800.0,33.8824,33.9036,33.8824,33.8965,5800.0
2014-04-02 13:00:00,48.09,48.1,48.09,48.09,9600.0,33.9036,33.9106,33.9036,33.9036,9600.0
2014-04-02 13:05:00,48.1,48.12,48.09,48.12,19000.0,33.9106,33.9247,33.9036,33.9247,19000.0
2014-04-02 13:10:00,48.12,48.13,48.11,48.13,31000.0,33.9247,33.9318,33.9177,33.9318,31000.0
2014-04-02 13:15:00,48.13,48.13,48.12,48.13,10800.0,33.9318,33.9318,33.9247,33.9318,10800.0
2014-04-02 13:20:00,48.13,48.13,48.1,48.1,16000.0,33.9318,33.9318,33.9106,33.9106,16000.0
2014-04-02 13:25:00,48.1,48.12,48.07,48.07,7600.0,33.9106,33.9247,33.8895,33.8895,7600.0
2014-04-02 13:30:00,48.06,48.06,48.02,48.02,7000.0,33.8824,33.8824,33.8542,33.8542,7000.0
2014-04-02 13:35:00,48.01,48.02,47.97,47.97,17800.0,33.8472,33.8542,33.819,33.819,17800.0
2014-04-02 13:40:00,47.96,47.96,47.93,47.94,17000.0,33.8119,33.8119,33.7908,33.7978,17000.0
2014-04-02 13:45:00,47.94,47.96,47.94,47.95,10400.0,33.7978,33.8119,33.7978,33.8049,10400.0
2014-04-02 13:50:00,47.95,47.99,47.95,47.99,11600.0,33.8049,33.8331,33.8049,33.8331,11600.0
2014-04-02 13:55:00,47.98,47.99,47.96,47.97,13800.0,33.826,33.8331,33.8119,33.819,13800.0
2014-04-02 14:00:00,47.96,47.97,47.92,47.96,29400.0,33.8119,33.819,33.7837,33.8119,29400.0
2014-04-02 14:05:00,47.96,47.99,47.96,47.98,9800.0,33.8119,33.8331,33.8119,33.826,9800.0
2014-04-02 14:10:00,47.98,47.99,47.97,47.97,16800.0,33.826,33.8331,33.819,33.819,16800.0
2014-04-02 14:15:00,47.97,47.98,47.97,47.98,16800.0,33.819,33.826,33.819,33.826,16800.0
2014-04-02 14:20:00,47.98,47.98,47.94,47.95,19600.0,33.826,33.826,33.7978,33.8049,19600.0
2014-04-02 14:25:00,47.95,47.95,47.92,47.93,19800.0,33.8049,33.8049,33.7837,33.7908,19800.0
2014-04-02 14:30:00,47.93,47.93,47.92,47.92,14400.0,33.7908,33.7908,33.7837,33.7837,14400.0
2014-04-02 14:35:00,47.93,47.93,47.89,47.9,30800.0,33.7908,33.7908,33.7626,33.7696,30800.0
2014-04-02 14:40:00,47.91,47.92,47.9,47.91,10600.0,33.7767,33.7837,33.7696,33.7767,10600.0
2014-04-02 14:45:00,47.91,47.91,47.87,47.88,30800.0,33.7767,33.7767,33.7485,33.7555,30800.0
2014-04-02 14:50:00,47.88,47.92,47.88,47.92,17200.0,33.7555,33.7837,33.7555,33.7837,17200.0
2014-04-02 14:55:00,47.93,47.93,47.9,47.92,12200.0,33.7908,33.7908,33.7696,33.7837,12200.0
2014-04-02 15:00:00,47.93,47.93,47.91,47.92,43400.0,33.7908,33.7908,33.7767,33.7837,43400.0
2014-04-02 15:05:00,47.93,47.98,47.93,47.98,35800.0,33.7908,33.826,33.7908,33.826,35800.0
2014-04-02 15:10:00,47.98,48.06,47.98,48.06,35200.0,33.826,33.8824,33.826,33.8824,35200.0
2014-04-02 15:15:00,48.06,48.12,48.06,48.12,49800.0,33.8824,33.9247,33.8824,33.9247,49800.0
2014-04-02 15:20:00,48.12,48.12,48.07,48.07,34600.0,33.9247,33.9247,33.8895,33.8895,34600.0
2014-04-02 15:25:00,48.06,48.1,48.05,48.1,21200.0,33.8824,33.9106,33.8754,33.9106,21200.0
2014-04-02 15:30:00,48.11,48.14,48.09,48.14,56000.0,33.9177,33.9388,33.9036,33.9388,56000.0
2014-04-02 15:35:00,48.13,48.15,48.13,48.15,46400.0,33.9318,33.9459,33.9318,33.9459,46400.0
2014-04-02 15:40:00,48.15,48.16,48.13,48.15,31800.0,33.9459,33.9529,33.9318,33.9459,31800.0
2014-04-02 15:45:00,48.15,48.15,48.05,48.06,63000.0,33.9459,33.9459,33.8754,33.8824,63000.0
2014-04-02 15:50:00,48.06,48.06,48.02,48.02,57000.0,33.8824,33.8824,33.8542,33.8542,57000.0
2014-04-02 15:55:00,48.03,48.05,48.0,48.03,133000.0,33.8613,33.8754,33.8401,33.8613,133000.0
2014-04-03 09:30:00,48.19,48.24,48.02,48.24,26000.0,33.9741,34.0093,33.8542,34.0093,26000.0
2014-04-03 09:35:00,48.24,48.26,48.04,48.1,30600.0,34.0093,34.0234,33.8683,33.9106,30600.0
2014-04-03 09:40:00,48.1,48.1,48.0,48.07,7400.0,33.9106,33.9106,33.8401,33.8895,7400.0
2014-04-03 09:45:00,48.09,48.09,47.97,48.07,17800.0,33.9036,33.9036,33.819,33.8895,17800.0
2014-04-03 09:50:00,48.04,48.07,48.02,48.07,10800.0,33.8683,33.8895,33.8542,33.8895,10800.0
2014-04-03 09:55:00,48.09,48.21,48.08,48.21,9200.0,33.9036,33.9882,33.8965,33.9882,9200.0
2014-04-03 10:00:00,48.21,48.22,48.1,48.11,30000.0,33.9882,33.9952,33.9106,33.9177,30000.0
2014-04-03 10:05:00,48.11,48.13,48.03,48.13,17400.0,33.9177,33.9318,33.8613,33.9318,17400.0
2014-04-03 10:10:00,48.12,48.14,48.05,48.12,20400.0,33.9247,33.9388,33.8754,33.9247,20400.0
2014-04-03 10:15:00,48.13,48.16,48.13,48.16,14800.0,33.9318,33.9529,33.9318,33.9529,14800.0
2014-04-03 10:20:00,48.17,48.18,48.09,48.09,16400.0,33.96,33.967,33.9036,33.9036,16400.0
2014-04-03 10:25:00,48.09,48.13,48.07,48.07,16200.0,33.9036,33.9318,33.8895,33.8895,16200.0
2014-04-03 10:30:00,48.08,48.1,48.0,48.0,14200.0,33.8965,33.9106,33.8401,33.8401,14200.0
2014-04-03 10:35:00,48.0,48.01,47.98,48.01,17800.0,33.8401,33.8472,33.826,33.8472,17800.0
2014-04-03 10:40:00,48.0,48.06,47.99,48.05,18000.0,33.8401,33.8824,33.8331,33.8754,18000.0
2014-04-03 10:45:00,48.05,48.12,48.02,48.1,13800.0,33.8754,33.9247,33.8542,33.9106,13800.0
2014-04-03 10:50:00,48.12,48.14,48.1,48.13,23200.0,33.9247,33.9388,33.9106,33.9318,23200.0
2014-04-03 10:55:00,48.14,48.24,48.13,48.23,34200.0,33.9388,34.0093,33.9318,34.0023,34200.0
2014-04-03 11:00:00,48.24,48.27,48.22,48.25,37600.0,34.0093,34.0305,33.9952,34.0164,37600.0
2014-04-03 11:05:00,48.24,48.31,48.24,48.3,5800.0,34.0093,34.0587,34.0093,34.0516,5800.0
2014-04-03 11:10:00,48.3,48.31,48.25,48.25,9200.0,34.0516,34.0587,34.0164,34.0164,9200.0
2014-04-03 11:15:00,48.24,48.24,48.19,48.19,26800.0,34.0093,34.0093,33.9741,33.9741,26800.0
2014-04-03 11:20:00,48.19,48.2,48.15,48.18,26800.0,33.9741,33.9811,33.9459,33.967,26800.0
2014-04-03 11:25:00,48.16,48.2,48.15,48.19,26800.0,33.9529,33.9811,33.9459,33.9741,26800.0
2014-04-03 11:30:00,48.17,48.18,48.12,48.17,28000.0,33.96,33.967,33.9247,33.96,28000.0
2014-04-03 11:35:00,48.17,48.24,48.17,48.23,12200.0,33.96,34.0093,33.96,34.0023,12200.0
2014-04-03 11:40:00,48.23,48.23,48.16,48.16,21000.0,34.0023,34.0023,33.9529,33.9529,21000.0
2014-04-03 11:45:00,48.16,48.18,48.15,48.16,13400.0,33.9529,33.967,33.9459,33.9529,13400.0
2014-04-03 11:50:00,48.17,48.17,48.13,48.15,2800.0,33.96,33.96,33.9318,33.9459,2800.0
2014-04-03 11:55:00,48.15,48.15,48.14,48.15,3600.0,33.9459,33.9459,33.9388,33.9459,3600.0
2014-04-03 12:00:00,48.15,48.21,48.13,48.21,9400.0,33.9459,33.9882,33.9318,33.9882,9400.0
2014-04-03 12:05:00,48.21,48.26,48.17,48.17,18000.0,33.9882,34.0234,33.96,33.96,18000.0
2014-04-03 12:10:00,48.17,48.22,48.17,48.18,5000.0,33.96,33.9952,33.96,33.967,5000.0
2014-04-03 12:15:00,48.17,48.17,48.13,48.16,6800.0,33.96,33.96,33.9318,33.9529,6800.0
2014-04-03 12:20:00,48.16,48.18,48.16,48.17,5400.0,33.9529,33.967,33.9529,33.96,5400.0
2014-04-03 12:25:00,48.16,48.16,48.15,48.15,800.0,33.9529,33.9529,33.9459,33.9459,800.0
2014-04-03 12:30:00,48.15,48.15,48.13,48.14,3800.0,33.9459,33.9459,33.9318,33.9388,3800.0
2014-04-03 12:35:00,48.13,48.17,48.11,48.17,4200.0,33.9318,33.96,33.9177,33.96,4200.0
2014-04-03 12:40:00,48.17,48.17,48.13,48.13,1000.0,33.96,33.96,33.9318,33.9318,1000.0
2014-04-03 12:45:00,48.13,48.17,48.12,48.12,13400.0,33.9318,33.96,33.9247,33.9247,13400.0
2014-04-03 12:50:00,48.13,48.15,48.11,48.11,6200.0,33.9318,33.9459,33.9177,33.9177,6200.0
2014-04-03 12:55:00,48.1,48.1,48.08,48.08,2600.0,33.9106,33.9106,33.8965,33.8965,2600.0
2014-04-03 13:00:00,48.1,48.11,48.09,48.1,3600.0,33.9106,33.9177,33.9036,33.9106,3600.0
2014-04-03 13:05:00,48.1,48.13,48.08,48.09,6800.0,33.9106,33.9318,33.8965,33.9036,6800.0
2014-04-03 13:10:00,48.09,48.13,48.09,48.13,3600.0,33.9036,33.9318,33.9036,33.9318,3600.0
2014-04-03 13:15:00,48.14,48.15,48.13,48.15,2600.0,33.9388,33.9459,33.9318,33.9459,2600.0
2014-04-03 13:20:00,48.15,48.16,48.15,48.15,3800.0,33.9459,33.9529,33.9459,33.9459,3800.0
2014-04-03 13:25:00,48.14,48.18,48.14,48.16,6400.0,33.9388,33.967,33.9388,33.9529,6400.0
2014-04-03 13:30:00,48.16,48.16,48.13,48.15,8400.0,33.9529,33.9529,33.9318,33.9459,8400.0
2014-04-03 13:35:00,48.15,48.15,48.12,48.12,3200.0,33.9459,33.9459,33.9247,33.9247,3200.0
2014-04-03 13:40:00,48.13,48.13,48.11,48.12,3600.0,33.9318,33.9318,33.9177,33.9247,3600.0
2014-04-03 13:45:00,48.11,48.11,48.1,48.1,3000.0,33.9177,33.9177,33.9106,33.9106,3000.0
2014-04-03 13:50:00,48.1,48.12,48.1,48.1,14400.0,33.9106,33.9247,33.9106,33.9106,14400.0
2014-04-03 13:55:00,48.1,48.1,48.1,48.1,3200.0,33.9106,33.9106,33.9106,33.9106,3200.0
2014-04-03 14:00:00,48.1,48.11,48.09,48.1,2600.0,33.9106,33.9177,33.9036,33.9106,2600.0
2014-04-03 14:05:00,48.1,48.14,48.1,48.13,12800.0,33.9106,33.9388,33.9106,33.9318,12800.0
2014-04-03 14:10:00,48.13,48.15,48.13,48.14,7600.0,33.9318,33.9459,33.9318,33.9388,7600.0
2014-04-03 14:15:00,48.13,48.16,48.13,48.15,3800.0,33.9318,33.9529,33.9318,33.9459,3800.0
2014-04-03 14:20:00,48.15,48.15,48.12,48.13,7000.0,33.9459,33.9459,33.9247,33.9318,7000.0
2014-04-03 14:25:00,48.12,48.13,48.1,48.12,5800.0,33.9247,33.9318,33.9106,33.9247,5800.0
2014-04-03 14:30:00,48.1,48.11,48.09,48.1,5000.0,33.9106,33.9177,33.9036,33.9106,5000.0
2014-04-03 14:35:00,48.09,48.09,48.06,48.07,1800.0,33.9036,33.9036,33.8824,33.8895,1800.0
2014-04-03 14:40:00,48.08,48.1,48.07,48.08,5200.0,33.8965,33.9106,33.8895,33.8965,5200.0
2014-04-03 14:45:00,48.1,48.1,48.06,48.07,10400.0,33.9106,33.9106,33.8824,33.8895,10400.0
2014-04-03 14:50:00,48.07,48.07,48.03,48.05,6200.0,33.8895,33.8895,33.8613,33.8754,6200.0
2014-04-03 14:55:00,48.05,48.07,48.04,48.07,7000.0,33.8754,33.8895,33.8683,33.8895,7000.0
2014-04-03 15:00:00,48.08,48.1,48.06,48.08,5000.0,33.8965,33.9106,33.8824,33.8965,5000.0
2014-04-03 15:05:00,48.08,48.08,48.02,48.04,29800.0,33.8965,33.8965,33.8542,33.8683,29800.0
2014-04-03 15:10:00,48.05,48.07,48.04,48.05,9400.0,33.8754,33.8895,33.8683,33.8754,9400.0
2014-04-03 15:15:00,48.05,48.06,48.04,48.04,11200.0,33.8754,33.8824,33.8683,33.8683,11200.0
2014-04-03 15:20:00,48.05,48.05,48.0,48.01,14400.0,33.8754,33.8754,33.8401,33.8472,14400.0
2014-04-03 15:25:00,48.01,48.07,48.01,48.07,13800.0,33.8472,33.8895,33.8472,33.8895,13800.0
2014-04-03 15:30:00,48.07,48.07,48.04,48.04,18800.0,33.8895,33.8895,33.8683,33.8683,18800.0
2014-04-03 15:35:00,48.04,48.05,48.03,48.05,13600.0,33.8683,33.8754,33.8613,33.8754,13600.0
2014-04-03 15:40:00,48.05,48.11,48.05,48.1,22200.0,33.8754,33.9177,33.8754,33.9106,22200.0
2014-04-03 15:45:00,48.12,48.12,48.04,48.05,18000.0,33.9247,33.9247,33.8683,33.8754,18000.0
2014-04-03 15:50:00,48.05,48.09,48.04,48.05,25600.0,33.8754,33.9036,33.8683,33.8754,25600.0
2014-04-03 15:55:00,48.05,48.07,48.03,48.03,86600.0,33.8754,33.8895,33.8613,33.8613,86600.0
2014-04-04 09:30:00,48.28,48.6,48.15,48.54,61600.0,34.0375,34.2631,33.9459,34.2208,61600.0
2014-04-04 09:35:00,48.55,48.6,48.34,48.34,12000.0,34.2279,34.2631,34.0798,34.0798,12000.0
2014-04-04 09:40:00,48.38,48.41,48.35,48.37,11800.0,34.108,34.1292,34.0869,34.101,11800.0
2014-04-04 09:45:00,48.33,48.42,48.33,48.33,9000.0,34.0728,34.1362,34.0728,34.0728,9000.0
2014-04-04 09:50:00,48.33,48.42,48.31,48.42,9200.0,34.0728,34.1362,34.0587,34.1362,9200.0
2014-04-04 09:55:00,48.38,48.49,48.29,48.49,10600.0,34.108,34.1856,34.0446,34.1856,10600.0
2014-04-04 10:00:00,48.46,48.47,48.38,48.47,29600.0,34.1644,34.1715,34.108,34.1715,29600.0
2014-04-04 10:05:00,48.47,48.58,48.47,48.57,10400.0,34.1715,34.249,34.1715,34.242,10400.0
2014-04-04 10:10:00,48.57,48.63,48.54,48.58,22800.0,34.242,34.2843,34.2208,34.249,22800.0
2014-04-04 10:15:00,48.58,48.71,48.58,48.71,12600.0,34.249,34.3407,34.249,34.3407,12600.0
2014-04-04 10:20:00,48.71,48.76,48.68,48.69,14800.0,34.3407,34.3759,34.3195,34.3266,14800.0
2014-04-04 10:25:00,48.7,48.73,48.63,48.65,14000.0,34.3336,34.3548,34.2843,34.2984,14000.0
2014-04-04 10:30:00,48.65,48.79,48.62,48.79,20400.0,34.2984,34.3971,34.2772,34.3971,20400.0
2014-04-04 10:35:00,48.77,48.79,48.71,48.71,9400.0,34.383,34.3971,34.3407,34.3407,9400.0
2014-04-04 10:40:00,48.7,48.8,48.67,48.75,35000.0,34.3336,34.4041,34.3125,34.3689,35000.0
2014-04-04 10:45:00,48.77,48.87,48.77,48.82,13400.0,34.383,34.4535,34.383,34.4182,13400.0
2014-04-04 10:50:00,48.82,48.88,48.81,48.85,27600.0,34.4182,34.4605,34.4112,34.4394,27600.0
2014-04-04 10:55:00,48.85,48.95,48.84,48.92,12600.0,34.4394,34.5099,34.4323,34.4887,12600.0
2014-04-04 11:00:00,48.91,48.92,48.84,48.9,26200.0,34.4817,34.4887,34.4323,34.4746,26200.0
2014-04-04 11:05:00,48.92,48.94,48.84,48.85,14600.0,34.4887,34.5028,34.4323,34.4394,14600.0
2014-04-04 11:10:00,48.85,48.87,48.82,48.82,9200.0,34.4394,34.4535,34.4182,34.4182,9200.0
2014-04-04 11:15:00,48.81,48.81,48.71,48.76,29800.0,34.4112,34.4112,34.3407,34.3759,29800.0
2014-04-04 11:20:00,48.78,48.81,48.77,48.77,11800.0,34.39,34.4112,34.383,34.383,11800.0
2014-04-04 11:25:00,48.77,48.88,48.77,48.83,13200.0,34.383,34.4605,34.383,34.4253,13200.0
2014-04-04 11:30:00,48.84,48.89,48.83,48.83,10000.0,34.4323,34.4676,34.4253,34.4253,10000.0
2014-04-04 11:35:00,48.81,48.81,48.7,48.76,19600.0,34.4112,34.4112,34.3336,34.3759,19600.0
2014-04-04 11:40:00,48.76,48.79,48.74,48.76,12200.0,34.3759,34.3971,34.3618,34.3759,12200.0
2014-04-04 11:45:00,48.73,48.73,48.66,48.69,55800.0,34.3548,34.3548,34.3054,34.3266,55800.0
2014-04-04 11:50:00,48.69,48.71,48.65,48.65,24400.0,34.3266,34.3407,34.2984,34.2984,24400.0
2014-04-04 11:55:00,48.65,48.74,48.63,48.73,17600.0,34.2984,34.3618,34.2843,34.3548,17600.0
2014-04-04 12:00:00,48.73,48.73,48.63,48.63,8200.0,34.3548,34.3548,34.2843,34.2843,8200.0
2014-04-04 12:05:00,48.63,48.63,48.56,48.58,10400.0,34.2843,34.2843,34.2349,34.249,10400.0
2014-04-04 12:10:00,48.55,48.6,48.55,48.6,7800.0,34.2279,34.2631,34.2279,34.2631,7800.0
2014-04-04 12:15:00,48.59,48.6,48.56,48.56,11800.0,34.2561,34.2631,34.2349,34.2349,11800.0
2014-04-04 12:20:00,48.51,48.55,48.51,48.52,7000.0,34.1997,34.2279,34.1997,34.2067,7000.0
2014-04-04 12:25:00,48.52,48.54,48.44,48.44,7800.0,34.2067,34.2208,34.1503,34.1503,7800.0
2014-04-04 12:30:00,48.44,48.47,48.42,48.42,14800.0,34.1503,34.1715,34.1362,34.1362,14800.0
2014-04-04 12:35:00,48.44,48.44,48.29,48.32,26800.0,34.1503,34.1503,34.0446,34.0657,26800.0
2014-04-04 12:40:00,48.33,48.34,48.31,48.32,8600.0,34.0728,34.0798,34.0587,34.0657,8600.0
2014-04-04 12:45:00,48.32,48.33,48.25,48.27,15400.0,34.0657,34.0728,34.0164,34.0305,15400.0
2014-04-04 12:50:00,48.28,48.29,48.26,48.26,8800.0,34.0375,34.0446,34.0234,34.0234,8800.0
2014-04-04 12:55:00,48.26,48.26,48.17,48.19,20400.0,34.0234,34.0234,33.96,33.9741,20400.0
2014-04-04 13:00:00,48.19,48.22,48.13,48.18,12400.0,33.9741,33.9952,33.9318,33.967,12400.0
2014-04-04 13:05:00,48.21,48.25,48.21,48.25,7400.0,33.9882,34.0164,33.9882,34.0164,7400.0
2014-04-04 13:10:00,48.26,48.27,48.24,48.26,5600.0,34.0234,34.0305,34.0093,34.0234,5600.0
2014-04-04 13:15:00,48.24,48.3,48.24,48.29,7800.0,34.0093,34.0516,34.0093,34.0446,7800.0
2014-04-04 13:20:00,48.27,48.29,48.23,48.26,20000.0,34.0305,34.0446,34.0023,34.0234,20000.0
2014-04-04 13:25:00,48.24,48.26,48.23,48.23,6600.0,34.0093,34.0234,34.0023,34.0023,6600.0
2014-04-04 13:30:00,48.22,48.24,48.19,48.22,9200.0,33.9952,34.0093,33.9741,33.9952,9200.0
2014-04-04 13:35:00,48.21,48.26,48.21,48.25,26200.0,33.9882,34.0234,33.9882,34.0164,26200.0
2014-04-04 13:40:00,48.24,48.24,48.18,48.21,11800.0,34.0093,34.0093,33.967,33.9882,11800.0
2014-04-04 13:45:00,48.22,48.22,48.18,48.18,6600.0,33.9952,33.9952,33.967,33.967,6600.0
2014-04-04 13:50:00,48.17,48.2,48.16,48.16,5200.0,33.96,33.9811,33.9529,33.9529,5200.0
2014-04-04 13:55:00,48.17,48.17,48.1,48.14,9400.0,33.96,33.96,33.9106,33.9388,9400.0
2014-04-04 14:00:00,48.15,48.21,48.15,48.15,15600.0,33.9459,33.9882,33.9459,33.9459,15600.0
2014-04-04 14:05:00,48.16,48.18,48.1,48.13,7600.0,33.9529,33.967,33.9106,33.9318,7600.0
2014-04-04 14:10:00,48.15,48.17,48.13,48.15,5600.0,33.9459,33.96,33.9318,33.9459,5600.0
2014-04-04 14:15:00,48.17,48.23,48.15,48.18,23800.0,33.96,34.0023,33.9459,33.967,23800.0
2014-04-04 14:20:00,48.18,48.18,48.13,48.14,11600.0,33.967,33.967,33.9318,33.9388,11600.0
2014-04-04 14:25:00,48.13,48.13,48.11,48.11,14200.0,33.9318,33.9318,33.9177,33.9177,14200.0
2014-04-04 14:30:00,48.12,48.15,48.09,48.12,17200.0,33.9247,33.9459,33.9036,33.9247,17200.0
2014-04-04 14:35:00,48.1,48.1,48.05,48.06,8200.0,33.9106,33.9106,33.8754,33.8824,8200.0
2014-04-04 14:40:00,48.07,48.12,48.07,48.09,9600.0,33.8895,33.9247,33.8895,33.9036,9600.0
2014-04-04 14:45:00,48.09,48.13,48.08,48.12,12800.0,33.9036,33.9318,33.8965,33.9247,12800.0
2014-04-04 14:50:00,48.12,48.17,48.11,48.12,9000.0,33.9247,33.96,33.9177,33.9247,9000.0
2014-04-04 14:55:00,48.13,48.17,48.13,48.16,7000.0,33.9318,33.96,33.9318,33.9529,7000.0
2014-04-04 15:00:00,48.16,48.16,48.1,48.1,14000.0,33.9529,33.9529,33.9106,33.9106,14000.0
2014-04-04 15:05:00,48.1,48.14,48.09,48.14,13200.0,33.9106,33.9388,33.9036,33.9388,13200.0
2014-04-04 15:10:00,48.13,48.15,48.11,48.13,20600.0,33.9318,33.9459,33.9177,33.9318,20600.0
2014-04-04 15:15:00,48.13,48.15,48.1,48.13,20600.0,33.9318,33.9459,33.9106,33.9318,20600.0
2014-04-04 15:20:00,48.12,48.16,48.08,48.14,43800.0,33.9247,33.9529,33.8965,33.9388,43800.0
2014-04-04 15:25:00,48.15,48.17,48.12,48.16,14800.0,33.9459,33.96,33.9247,33.9529,14800.0
2014-04-04 15:30:00,48.13,48.15,48.1,48.11,17600.0,33.9318,33.9459,33.9106,33.9177,17600.0
2014-04-04 15:35:00,48.12,48.13,48.09,48.1,9600.0,33.9247,33.9318,33.9036,33.9106,9600.0
2014-04-04 15:40:00,48.1,48.13,48.1,48.12,12200.0,33.9106,33.9318,33.9106,33.9247,12200.0
2014-04-04 15:45:00,48.12,48.22,48.1,48.22,42800.0,33.9247,33.9952,33.9106,33.9952,42800.0
2014-04-04 15:50:00,48.21,48.26,48.18,48.24,111200.0,33.9882,34.0234,33.967,34.0093,111200.0
2014-04-04 15:55:00,48.24,48.27,48.21,48.22,115000.0,34.0093,34.0305,33.9882,33.9952,115000.0
2014-04-07 09:30:00,48.18,48.22,47.92,47.99,54800.0,33.967,33.9952,33.7837,33.8331,54800.0
2014-04-07 09:35:00,47.98,48.06,47.9,47.9,26200.0,33.826,33.8824,33.7696,33.7696,26200.0
2014-04-07 09:40:00,47.92,47.99,47.88,47.95,13600.0,33.7837,33.8331,33.7555,33.8049,13600.0
2014-04-07 09:45:00,47.96,48.06,47.93,48.06,66600.0,33.8119,33.8824,33.7908,33.8824,66600.0
2014-04-07 09:50:00,48.05,48.17,47.99,48.13,13000.0,33.8754,33.96,33.8331,33.9318,13000.0
2014-04-07 09:55:00,48.15,48.2,48.1,48.12,32400.0,33.9459,33.9811,33.9106,33.9247,32400.0
2014-04-07 10:00:00,48.08,48.27,48.08,48.27,15800.0,33.8965,34.0305,33.8965,34.0305,15800.0
2014-04-07 10:05:00,48.27,48.27,48.2,48.24,21600.0,34.0305,34.0305,33.9811,34.0093,21600.0
2014-04-07 10:10:00,48.24,48.32,48.21,48.22,19800.0,34.0093,34.0657,33.9882,33.9952,19800.0
2014-04-07 10:15:00,48.23,48.23,48.08,48.13,24800.0,34.0023,34.0023,33.8965,33.9318,24800.0
2014-04-07 10:20:00,48.09,48.13,48.07,48.12,14200.0,33.9036,33.9318,33.8895,33.9247,14200.0
2014-04-07 10:25:00,48.1,48.1,48.04,48.1,31200.0,33.9106,33.9106,33.8683,33.9106,31200.0
2014-04-07 10:30:00,48.1,48.1,48.04,48.09,17000.0,33.9106,33.9106,33.8683,33.9036,17000.0
2014-04-07 10:35:00,48.12,48.15,48.09,48.1,9800.0,33.9247,33.9459,33.9036,33.9106,9800.0
2014-04-07 10:40:00,48.12,48.17,48.06,48.17,26200.0,33.9247,33.96,33.8824,33.96,26200.0
2014-04-07 10:45:00,48.15,48.15,48.04,48.04,29600.0,33.9459,33.9459,33.8683,33.8683,29600.0
2014-04-07 10:50:00,48.02,48.1,47.99,48.1,58800.0,33.8542,33.9106,33.8331,33.9106,58800.0
2014-04-07 10:55:00,48.1,48.11,48.07,48.1,23000.0,33.9106,33.9177,33.8895,33.9106,23000.0
2014-04-07 11:00:00,48.08,48.16,48.08,48.14,23000.0,33.8965,33.9529,33.8965,33.9388,23000.0
2014-04-07 11:05:00,48.13,48.21,48.13,48.17,33600.0,33.9318,33.9882,33.9318,33.96,33600.0
2014-04-07 11:10:00,48.15,48.2,48.15,48.16,16000.0,33.9459,33.9811,33.9459,33.9529,16000.0
2014-04-07 11:15:00,48.16,48.18,48.13,48.17,24600.0,33.9529,33.967,33.9318,33.96,24600.0
2014-04-07 11:20:00,48.17,48.21,48.15,48.17,33400.0,33.96,33.9882,33.9459,33.96,33400.0
2014-04-07 11:25:00,48.18,48.21,48.17,48.21,17400.0,33.967,33.9882,33.96,33.9882,17400.0
2014-04-07 11:30:00,48.21,48.26,48.18,48.24,29400.0,33.9882,34.0234,33.967,34.0093,29400.0
2014-04-07 11:35:00,48.24,48.24,48.14,48.17,44400.0,34.0093,34.0093,33.9388,33.96,44400.0
2014-04-07 11:40:00,48.18,48.2,48.16,48.18,16600.0,33.967,33.9811,33.9529,33.967,16600.0
2014-04-07 11:45:00,48.19,48.26,48.17,48.17,12600.0,33.9741,34.0234,33.96,33.96,12600.0
2014-04-07 11:50:00,48.18,48.19,48.15,48.17,14800.0,33.967,33.9741,33.9459,33.96,14800.0
2014-04-07 11:55:00,48.19,48.26,48.18,48.2,23800.0,33.9741,34.0234,33.967,33.9811,23800.0
2014-04-07 12:00:00,48.22,48.22,48.11,48.13,19800.0,33.9952,33.9952,33.9177,33.9318,19800.0
2014-04-07 12:05:00,48.12,48.15,48.09,48.13,17200.0,33.9247,33.9459,33.9036,33.9318,17200.0
2014-04-07 12:10:00,48.13,48.15,48.09,48.1,68000.0,33.9318,33.9459,33.9036,33.9106,68000.0
2014-04-07 12:15:00,48.1,48.12,48.05,48.05,15000.0,33.9106,33.9247,33.8754,33.8754,15000.0
2014-04-07 12:20:00,48.08,48.08,48.02,48.02,10400.0,33.8965,33.8965,33.8542,33.8542,10400.0
2014-04-07 12:25:00,48.04,48.06,48.0,48.0,5200.0,33.8683,33.8824,33.8401,33.8401,5200.0
2014-04-07 12:30:00,47.99,48.02,47.94,47.96,14800.0,33.8331,33.8542,33.7978,33.8119,14800.0
2014-04-07 12:35:00,47.98,48.02,47.96,47.98,14600.0,33.826,33.8542,33.8119,33.826,14600.0
2014-04-07 12:40:00,47.99,47.99,47.92,47.93,37200.0,33.8331,33.8331,33.7837,33.7908,37200.0
2014-04-07 12:45:00,47.94,47.95,47.92,47.93,26000.0,33.7978,33.8049,33.7837,33.7908,26000.0
2014-04-07 12:50:00,47.93,47.96,47.92,47.96,35600.0,33.7908,33.8119,33.7837,33.8119,35600.0
2014-04-07 12:55:00,47.95,47.95,47.91,47.95,21200.0,33.8049,33.8049,33.7767,33.8049,21200.0
2014-04-07 13:00:00,47.95,47.99,47.95,47.96,33400.0,33.8049,33.8331,33.8049,33.8119,33400.0
2014-04-07 13:05:00,47.96,47.98,47.88,47.88,27400.0,33.8119,33.826,33.7555,33.7555,27400.0
2014-04-07 13:10:00,47.9,47.95,47.88,47.95,10000.0,33.7696,33.8049,33.7555,33.8049,10000.0
2014-04-07 13:15:00,47.94,47.94,47.86,47.9,28800.0,33.7978,33.7978,33.7414,33.7696,28800.0
2014-04-07 13:20:00,47.9,47.94,47.9,47.91,11000.0,33.7696,33.7978,33.7696,33.7767,11000.0
2014-04-07 13:25:00,47.91,47.93,47.88,47.89,19800.0,33.7767,33.7908,33.7555,33.7626,19800.0
2014-04-07 13:30:00,47.9,47.91,47.87,47.91,66000.0,33.7696,33.7767,33.7485,33.7767,66000.0
2014-04-07 13:35:00,47.91,47.93,47.88,47.93,20000.0,33.7767,33.7908,33.7555,33.7908,20000.0
2014-04-07 13:40:00,47.93,47.96,47.9,47.93,13200.0,33.7908,33.8119,33.7696,33.7908,13200.0
2014-04-07 13:45:00,47.92,47.94,47.88,47.88,33400.0,33.7837,33.7978,33.7555,33.7555,33400.0
2014-04-07 13:50:00,47.88,47.88,47.84,47.85,12800.0,33.7555,33.7555,33.7273,33.7344,12800.0
2014-04-07 13:55:00,47.84,47.84,47.79,47.8,8800.0,33.7273,33.7273,33.6921,33.6991,8800.0
2014-04-07 14:00:00,47.8,47.84,47.77,47.83,13000.0,33.6991,33.7273,33.678,33.7203,13000.0
2014-04-07 14:05:00,47.82,47.83,47.78,47.82,45800.0,33.7132,33.7203,33.685,33.7132,45800.0
2014-04-07 14:10:00,47.82,47.85,47.81,47.83,52400.0,33.7132,33.7344,33.7062,33.7203,52400.0
2014-04-07 14:15:00,47.82,47.85,47.79,47.81,27200.0,33.7132,33.7344,33.6921,33.7062,27200.0
2014-04-07 14:20:00,47.8,47.82,47.77,47.81,15400.0,33.6991,33.7132,33.678,33.7062,15400.0
2014-04-07 14:25:00,47.82,47.85,47.81,47.84,31600.0,33.7132,33.7344,33.7062,33.7273,31600.0
2014-04-07 14:30:00,47.82,47.83,47.8,47.81,25000.0,33.7132,33.7203,33.6991,33.7062,25000.0
2014-04-07 14:35:00,47.8,47.84,47.8,47.83,8400.0,33.6991,33.7273,33.6991,33.7203,8400.0
2014-04-07 14:40:00,47.83,47.83,47.82,47.82,7200.0,33.7203,33.7203,33.7132,33.7132,7200.0
2014-04-07 14:45:00,47.82,47.85,47.81,47.85,9400.0,33.7132,33.7344,33.7062,33.7344,9400.0
2014-04-07 14:50:00,47.84,47.87,47.8,47.81,12000.0,33.7273,33.7485,33.6991,33.7062,12000.0
2014-04-07 14:55:00,47.81,47.89,47.8,47.85,7800.0,33.7062,33.7626,33.6991,33.7344,7800.0
2014-04-07 15:00:00,47.85,47.87,47.84,47.84,23600.0,33.7344,33.7485,33.7273,33.7273,23600.0
2014-04-07 15:05:00,47.85,47.88,47.83,47.87,12400.0,33.7344,33.7555,33.7203,33.7485,12400.0
2014-04-07 15:10:00,47.86,47.88,47.84,47.88,10200.0,33.7414,33.7555,33.7273,33.7555,10200.0
2014-04-07 15:15:00,47.88,47.88,47.84,47.84,9200.0,33.7555,33.7555,33.7273,33.7273,9200.0
2014-04-07 15:20:00,47.84,47.87,47.83,47.87,10200.0,33.7273,33.7485,33.7203,33.7485,10200.0
2014-04-07 15:25:00,47.87,47.89,47.83,47.84,9200.0,33.7485,33.7626,33.7203,33.7273,9200.0
2014-04-07 15:30:00,47.84,47.86,47.84,47.85,27200.0,33.7273,33.7414,33.7273,33.7344,27200.0
2014-04-07 15:35:00,47.85,47.89,47.85,47.86,20600.0,33.7344,33.7626,33.7344,33.7414,20600.0
2014-04-07 15:40:00,47.85,47.86,47.8,47.8,29200.0,33.7344,33.7414,33.6991,33.6991,29200.0
2014-04-07 15:45:00,47.8,47.84,47.79,47.8,65200.0,33.6991,33.7273,33.6921,33.6991,65200.0
2014-04-07 15:50:00,47.8,47.8,47.77,47.77,90800.0,33.6991,33.6991,33.678,33.678,90800.0
2014-04-07 15:55:00,47.78,47.82,47.77,47.79,213600.0,33.685,33.7132,33.678,33.6921,213600.0
2014-04-08 09:30:00,47.73,47.8,47.62,47.74,64800.0,33.6498,33.6991,33.5722,33.6568,64800.0
2014-04-08 09:35:00,47.74,47.82,47.67,47.81,64400.0,33.6568,33.7132,33.6075,33.7062,64400.0
2014-04-08 09:40:00,47.76,47.87,47.71,47.77,34600.0,33.6709,33.7485,33.6357,33.678,34600.0
2014-04-08 09:45:00,47.75,47.76,47.71,47.74,19400.0,33.6639,33.6709,33.6357,33.6568,19400.0
2014-04-08 09:50:00,47.74,47.79,47.66,47.67,73400.0,33.6568,33.6921,33.6004,33.6075,73400.0
2014-04-08 09:55:00,47.68,47.74,47.58,47.67,215400.0,33.6145,33.6568,33.544,33.6075,215400.0
2014-04-08 10:00:00,47.68,47.7,47.64,47.67,7600.0,33.6145,33.6286,33.5863,33.6075,7600.0
2014-04-08 10:05:00,47.66,47.73,47.63,47.73,13400.0,33.6004,33.6498,33.5793,33.6498,13400.0
2014-04-08 10:10:00,47.71,47.74,47.7,47.73,9600.0,33.6357,33.6568,33.6286,33.6498,9600.0
2014-04-08 10:15:00,47.71,47.76,47.7,47.72,13400.0,33.6357,33.6709,33.6286,33.6427,13400.0
2014-04-08 10:20:00,47.74,47.83,47.73,47.74,46000.0,33.6568,33.7203,33.6498,33.6568,46000.0
2014-04-08 10:25:00,47.74,47.8,47.72,47.72,12000.0,33.6568,33.6991,33.6427,33.6427,12000.0
2014-04-08 10:30:00,47.71,47.81,47.71,47.77,8200.0,33.6357,33.7062,33.6357,33.678,8200.0
2014-04-08 10:35:00,47.77,47.81,47.73,47.76,13200.0,33.678,33.7062,33.6498,33.6709,13200.0
2014-04-08 10:40:00,47.75,47.84,47.72,47.84,20200.0,33.6639,33.7273,33.6427,33.7273,20200.0
2014-04-08 10:45:00,47.84,47.88,47.76,47.8,20600.0,33.7273,33.7555,33.6709,33.6991,20600.0
2014-04-08 10:50:00,47.81,47.83,47.77,47.77,16800.0,33.7062,33.7203,33.678,33.678,16800.0
2014-04-08 10:55:00,47.76,47.85,47.74,47.83,14400.0,33.6709,33.7344,33.6568,33.7203,14400.0
2014-04-08 11:00:00,47.84,47.88,47.83,47.85,35000.0,33.7273,33.7555,33.7203,33.7344,35000.0
2014-04-08 11:05:00,47.85,47.87,47.78,47.81,25000.0,33.7344,33.7485,33.685,33.7062,25000.0
2014-04-08 11:10:00,47.82,47.84,47.77,47.82,18800.0,33.7132,33.7273,33.678,33.7132,18800.0
2014-04-08 11:15:00,47.83,47.87,47.83,47.85,12000.0,33.7203,33.7485,33.7203,33.7344,12000.0
2014-04-08 11:20:00,47.88,47.88,47.84,47.85,7400.0,33.7555,33.7555,33.7273,33.7344,7400.0
2014-04-08 11:25:00,47.84,47.85,47.81,47.83,7400.0,33.7273,33.7344,33.7062,33.7203,7400.0
2014-04-08 11:30:00,47.84,47.85,47.82,47.85,7800.0,33.7273,33.7344,33.7132,33.7344,7800.0
2014-04-08 11:35:00,47.87,47.94,47.87,47.91,10400.0,33.7485,33.7978,33.7485,33.7767,10400.0
2014-04-08 11:40:00,47.92,47.92,47.83,47.83,20200.0,33.7837,33.7837,33.7203,33.7203,20200.0
2014-04-08 11:45:00,47.85,47.87,47.81,47.84,9200.0,33.7344,33.7485,33.7062,33.7273,9200.0
2014-04-08 11:50:00,47.85,47.88,47.81,47.84,6600.0,33.7344,33.7555,33.7062,33.7273,6600.0
2014-04-08 11:55:00,47.85,47.91,47.85,47.91,7400.0,33.7344,33.7767,33.7344,33.7767,7400.0
2014-04-08 12:00:00,47.91,47.91,47.84,47.87,27400.0,33.7767,33.7767,33.7273,33.7485,27400.0
2014-04-08 12:05:00,47.89,47.92,47.87,47.88,4400.0,33.7626,33.7837,33.7485,33.7555,4400.0
2014-04-08 12:10:00,47.88,47.89,47.85,47.88,6200.0,33.7555,33.7626,33.7344,33.7555,6200.0
2014-04-08 12:15:00,47.9,47.91,47.88,47.89,7200.0,33.7696,33.7767,33.7555,33.7626,7200.0
2014-04-08 12:20:00,47.9,47.93,47.88,47.92,9200.0,33.7696,33.7908,33.7555,33.7837,9200.0
2014-04-08 12:25:00,47.91,47.91,47.85,47.87,18800.0,33.7767,33.7767,33.7344,33.7485,18800.0
2014-04-08 12:30:00,47.87,47.88,47.84,47.87,56800.0,33.7485,33.7555,33.7273,33.7485,56800.0
2014-04-08 12:35:00,47.88,47.89,47.8,47.84,75600.0,33.7555,33.7626,33.6991,33.7273,75600.0
2014-04-08 12:40:00,47.84,47.84,47.8,47.82,21000.0,33.7273,33.7273,33.6991,33.7132,21000.0
2014-04-08 12:45:00,47.82,47.87,47.76,47.87,58800.0,33.7132,33.7485,33.6709,33.7485,58800.0
2014-04-08 12:50:00,47.87,47.97,47.82,47.96,104800.0,33.7485,33.819,33.7132,33.8119,104800.0
2014-04-08 12:55:00,47.97,48.02,47.97,48.02,7000.0,33.819,33.8542,33.819,33.8542,7000.0
2014-04-08 13:00:00,48.03,48.1,48.02,48.1,18000.0,33.8613,33.9106,33.8542,33.9106,18000.0
2014-04-08 13:05:00,48.12,48.15,48.1,48.15,13000.0,33.9247,33.9459,33.9106,33.9459,13000.0
2014-04-08 13:10:00,48.15,48.16,48.09,48.1,16400.0,33.9459,33.9529,33.9036,33.9106,16400.0
2014-04-08 13:15:00,48.09,48.17,48.09,48.16,9000.0,33.9036,33.96,33.9036,33.9529,9000.0
2014-04-08 13:20:00,48.15,48.21,48.15,48.18,26400.0,33.9459,33.9882,33.9459,33.967,26400.0
2014-04-08 13:25:00,48.22,48.26,48.22,48.22,9000.0,33.9952,34.0234,33.9952,33.9952,9000.0
2014-04-08 13:30:00,48.21,48.27,48.21,48.27,9800.0,33.9882,34.0305,33.9882,34.0305,9800.0
2014-04-08 13:35:00,48.27,48.35,48.27,48.35,41200.0,34.0305,34.0869,34.0305,34.0869,41200.0
2014-04-08 13:40:00,48.35,48.39,48.33,48.39,33400.0,34.0869,34.1151,34.0728,34.1151,33400.0
2014-04-08 13:45:00,48.39,48.42,48.37,48.42,37800.0,34.1151,34.1362,34.101,34.1362,37800.0
2014-04-08 13:50:00,48.42,48.45,48.39,48.41,22200.0,34.1362,34.1574,34.1151,34.1292,22200.0
2014-04-08 13:55:00,48.42,48.44,48.39,48.42,9000.0,34.1362,34.1503,34.1151,34.1362,9000.0
2014-04-08 14:00:00,48.42,48.42,48.34,48.34,14800.0,34.1362,34.1362,34.0798,34.0798,14800.0
2014-04-08 14:05:00,48.32,48.33,48.27,48.3,10400.0,34.0657,34.0728,34.0305,34.0516,10400.0
2014-04-08 14:10:00,48.31,48.32,48.27,48.3,11200.0,34.0587,34.0657,34.0305,34.0516,11200.0
2014-04-08 14:15:00,48.29,48.29,48.24,48.24,17600.0,34.0446,34.0446,34.0093,34.0093,17600.0
2014-04-08 14:20:00,48.24,48.28,48.23,48.25,13400.0,34.0093,34.0375,34.0023,34.0164,13400.0
2014-04-08 14:25:00,48.26,48.26,48.24,48.24,19600.0,34.0234,34.0234,34.0093,34.0093,19600.0
2014-04-08 14:30:00,48.25,48.28,48.24,48.26,6600.0,34.0164,34.0375,34.0093,34.0234,6600.0
2014-04-08 14:35:00,48.24,48.27,48.24,48.26,26600.0,34.0093,34.0305,34.0093,34.0234,26600.0
2014-04-08 14:40:00,48.26,48.27,48.25,48.27,44600.0,34.0234,34.0305,34.0164,34.0305,44600.0
2014-04-08 14:45:00,48.27,48.3,48.2,48.21,40600.0,34.0305,34.0516,33.9811,33.9882,40600.0
2014-04-08 14:50:00,48.22,48.23,48.16,48.18,15800.0,33.9952,34.0023,33.9529,33.967,15800.0
2014-04-08 14:55:00,48.18,48.22,48.17,48.18,12200.0,33.967,33.9952,33.96,33.967,12200.0
2014-04-08 15:00:00,48.19,48.19,48.13,48.13,10200.0,33.9741,33.9741,33.9318,33.9318,10200.0
2014-04-08 15:05:00,48.14,48.16,48.12,48.12,9600.0,33.9388,33.9529,33.9247,33.9247,9600.0
2014-04-08 15:10:00,48.12,48.16,48.12,48.16,13200.0,33.9247,33.9529,33.9247,33.9529,13200.0
2014-04-08 15:15:00,48.16,48.17,48.15,48.15,15400.0,33.9529,33.96,33.9459,33.9459,15400.0
2014-04-08 15:20:00,48.16,48.18,48.16,48.17,13800.0,33.9529,33.967,33.9529,33.96,13800.0
2014-04-08 15:25:00,48.17,48.2,48.17,48.2,13400.0,33.96,33.9811,33.96,33.9811,13400.0
2014-04-08 15:30:00,48.19,48.21,48.19,48.2,22800.0,33.9741,33.9882,33.9741,33.9811,22800.0
2014-04-08 15:35:00,48.2,48.22,48.19,48.2,28600.0,33.9811,33.9952,33.9741,33.9811,28600.0
2014-04-08 15:40:00,48.2,48.21,48.18,48.19,31400.0,33.9811,33.9882,33.967,33.9741,31400.0
2014-04-08 15:45:00,48.19,48.19,48.14,48.15,68000.0,33.9741,33.9741,33.9388,33.9459,68000.0
2014-04-08 15:50:00,48.15,48.17,48.13,48.13,98800.0,33.9459,33.96,33.9318,33.9318,98800.0
2014-04-08 15:55:00,48.13,48.18,48.12,48.15,178600.0,33.9318,33.967,33.9247,33.9459,178600.0
2014-04-09 09:30:00,48.21,48.21,48.13,48.19,29000.0,33.9882,33.9882,33.9318,33.9741,29000.0
2014-04-09 09:35:00,48.17,48.17,47.91,47.94,24000.0,33.96,33.96,33.7767,33.7978,24000.0
2014-04-09 09:40:00,47.96,48.03,47.87,47.99,19000.0,33.8119,33.8613,33.7485,33.8331,19000.0
2014-04-09 09:45:00,47.99,47.99,47.88,47.94,11600.0,33.8331,33.8331,33.7555,33.7978,11600.0
2014-04-09 09:50:00,48.02,48.04,47.92,47.96,12600.0,33.8542,33.8683,33.7837,33.8119,12600.0
2014-04-09 09:55:00,47.97,48.12,47.96,48.11,9200.0,33.819,33.9247,33.8119,33.9177,9200.0
2014-04-09 10:00:00,48.13,48.13,48.05,48.08,23000.0,33.9318,33.9318,33.8754,33.8965,23000.0
2014-04-09 10:05:00,48.08,48.21,48.02,48.2,18200.0,33.8965,33.9882,33.8542,33.9811,18200.0
2014-04-09 10:10:00,48.19,48.21,48.14,48.21,14800.0,33.9741,33.9882,33.9388,33.9882,14800.0
2014-04-09 10:15:00,48.19,48.2,48.08,48.15,20000.0,33.9741,33.9811,33.8965,33.9459,20000.0
2014-04-09 10:20:00,48.15,48.17,48.11,48.17,6600.0,33.9459,33.96,33.9177,33.96,6600.0
2014-04-09 10:25:00,48.17,48.2,48.12,48.2,13000.0,33.96,33.9811,33.9247,33.9811,13000.0
2014-04-09 10:30:00,48.19,48.24,48.1,48.17,11800.0,33.9741,34.0093,33.9106,33.96,11800.0
2014-04-09 10:35:00,48.15,48.24,48.13,48.19,27400.0,33.9459,34.0093,33.9318,33.9741,27400.0
2014-04-09 10:40:00,48.18,48.25,48.17,48.22,4600.0,33.967,34.0164,33.96,33.9952,4600.0
2014-04-09 10:45:00,48.2,48.22,48.13,48.13,21800.0,33.9811,33.9952,33.9318,33.9318,21800.0
2014-04-09 10:50:00,48.15,48.2,48.12,48.18,7000.0,33.9459,33.9811,33.9247,33.967,7000.0
2014-04-09 10:55:00,48.2,48.22,48.13,48.19,33400.0,33.9811,33.9952,33.9318,33.9741,33400.0
2014-04-09 11:00:00,48.18,48.22,48.17,48.19,11200.0,33.967,33.9952,33.96,33.9741,11200.0
2014-04-09 11:05:00,48.18,48.2,48.13,48.15,8600.0,33.967,33.9811,33.9318,33.9459,8600.0
2014-04-09 11:10:00,48.15,48.23,48.14,48.14,7000.0,33.9459,34.0023,33.9388,33.9388,7000.0
2014-04-09 11:15:00,48.16,48.18,48.13,48.13,4600.0,33.9529,33.967,33.9318,33.9318,4600.0
2014-04-09 11:20:00,48.12,48.15,48.08,48.1,14600.0,33.9247,33.9459,33.8965,33.9106,14600.0
2014-04-09 11:25:00,48.1,48.11,48.04,48.04,5200.0,33.9106,33.9177,33.8683,33.8683,5200.0
2014-04-09 11:30:00,48.07,48.07,48.04,48.04,4600.0,33.8895,33.8895,33.8683,33.8683,4600.0
2014-04-09 11:35:00,48.05,48.05,47.99,48.02,13000.0,33.8754,33.8754,33.8331,33.8542,13000.0
2014-04-09 11:40:00,47.98,48.01,47.95,47.96,14600.0,33.826,33.8472,33.8049,33.8119,14600.0
2014-04-09 11:45:00,47.97,47.98,47.94,47.94,4800.0,33.819,33.826,33.7978,33.7978,4800.0
2014-04-09 11:50:00,47.95,47.97,47.93,47.95,8600.0,33.8049,33.819,33.7908,33.8049,8600.0
2014-04-09 11:55:00,47.96,47.99,47.95,47.99,11800.0,33.8119,33.8331,33.8049,33.8331,11800.0
2014-04-09 12:00:00,47.99,48.04,47.98,48.03,45400.0,33.8331,33.8683,33.826,33.8613,45400.0
2014-04-09 12:05:00,48.02,48.02,47.99,48.02,19200.0,33.8542,33.8542,33.8331,33.8542,19200.0
2014-04-09 12:10:00,48.02,48.04,48.0,48.01,43400.0,33.8542,33.8683,33.8401,33.8472,43400.0
2014-04-09 12:15:00,48.01,48.01,47.94,47.95,12600.0,33.8472,33.8472,33.7978,33.8049,12600.0
2014-04-09 12:20:00,47.95,47.98,47.94,47.96,8000.0,33.8049,33.826,33.7978,33.8119,8000.0
2014-04-09 12:25:00,47.91,47.92,47.88,47.89,13400.0,33.7767,33.7837,33.7555,33.7626,13400.0
2014-04-09 12:30:00,47.89,47.92,47.89,47.89,18200.0,33.7626,33.7837,33.7626,33.7626,18200.0
2014-04-09 12:35:00,47.88,47.9,47.87,47.88,8200.0,33.7555,33.7696,33.7485,33.7555,8200.0
2014-04-09 12:40:00,47.88,47.88,47.82,47.82,13800.0,33.7555,33.7555,33.7132,33.7132,13800.0
2014-04-09 12:45:00,47.83,47.87,47.81,47.87,10000.0,33.7203,33.7485,33.7062,33.7485,10000.0
2014-04-09 12:50:00,47.88,47.91,47.88,47.9,8000.0,33.7555,33.7767,33.7555,33.7696,8000.0
2014-04-09 12:55:00,47.89,47.9,47.87,47.88,8000.0,33.7626,33.7696,33.7485,33.7555,8000.0
2014-04-09 13:00:00,47.9,47.95,47.88,47.95,5600.0,33.7696,33.8049,33.7555,33.8049,5600.0
2014-04-09 13:05:00,47.94,47.94,47.84,47.84,8800.0,33.7978,33.7978,33.7273,33.7273,8800.0
2014-04-09 13:10:00,47.83,47.83,47.8,47.81,5800.0,33.7203,33.7203,33.6991,33.7062,5800.0
2014-04-09 13:15:00,47.8,47.82,47.8,47.82,6000.0,33.6991,33.7132,33.6991,33.7132,6000.0
2014-04-09 13:20:00,47.82,47.82,47.78,47.78,5400.0,33.7132,33.7132,33.685,33.685,5400.0
2014-04-09 13:25:00,47.79,47.79,47.76,47.76,8200.0,33.6921,33.6921,33.6709,33.6709,8200.0
2014-04-09 13:30:00,47.76,47.77,47.74,47.74,10000.0,33.6709,33.678,33.6568,33.6568,10000.0
2014-04-09 13:35:00,47.74,47.77,47.74,47.76,4800.0,33.6568,33.678,33.6568,33.6709,4800.0
2014-04-09 13:40:00,47.76,47.77,47.74,47.76,7000.0,33.6709,33.678,33.6568,33.6709,7000.0
2014-04-09 13:45:00,47.77,47.77,47.74,47.77,10200.0,33.678,33.678,33.6568,33.678,10200.0
2014-04-09 13:50:00,47.77,47.82,47.77,47.82,7600.0,33.678,33.7132,33.678,33.7132,7600.0
2014-04-09 13:55:00,47.82,47.84,47.77,47.78,9600.0,33.7132,33.7273,33.678,33.685,9600.0
2014-04-09 14:00:00,47.81,48.12,47.81,48.12,18200.0,33.7062,33.9247,33.7062,33.9247,18200.0
2014-04-09 14:05:00,48.13,48.18,48.09,48.12,17400.0,33.9318,33.967,33.9036,33.9247,17400.0
2014-04-09 14:10:00,48.11,48.14,48.08,48.09,14400.0,33.9177,33.9388,33.8965,33.9036,14400.0
2014-04-09 14:15:00,48.12,48.18,48.1,48.18,7400.0,33.9247,33.967,33.9106,33.967,7400.0
2014-04-09 14:20:00,48.2,48.25,48.2,48.25,13600.0,33.9811,34.0164,33.9811,34.0164,13600.0
2014-04-09 14:25:00,48.24,48.27,48.23,48.26,15800.0,34.0093,34.0305,34.0023,34.0234,15800.0
2014-04-09 14:30:00,48.27,48.29,48.23,48.24,17800.0,34.0305,34.0446,34.0023,34.0093,17800.0
2014-04-09 14:35:00,48.25,48.27,48.24,48.26,13600.0,34.0164,34.0305,34.0093,34.0234,13600.0
2014-04-09 14:40:00,48.27,48.3,48.26,48.27,16400.0,34.0305,34.0516,34.0234,34.0305,16400.0
2014-04-09 14:45:00,48.27,48.32,48.27,48.32,13400.0,34.0305,34.0657,34.0305,34.0657,13400.0
2014-04-09 14:50:00,48.32,48.36,48.31,48.35,37600.0,34.0657,34.0939,34.0587,34.0869,37600.0
2014-04-09 14:55:00,48.36,48.38,48.35,48.37,20400.0,34.0939,34.108,34.0869,34.101,20400.0
2014-04-09 15:00:00,48.38,48.4,48.36,48.4,23800.0,34.108,34.1221,34.0939,34.1221,23800.0
2014-04-09 15:05:00,48.39,48.43,48.39,48.42,24800.0,34.1151,34.1433,34.1151,34.1362,24800.0
2014-04-09 15:10:00,48.4,48.44,48.4,48.43,22600.0,34.1221,34.1503,34.1221,34.1433,22600.0
2014-04-09 15:15:00,48.43,48.43,48.38,48.4,16800.0,34.1433,34.1433,34.108,34.1221,16800.0
2014-04-09 15:20:00,48.4,48.42,48.38,48.38,14600.0,34.1221,34.1362,34.108,34.108,14600.0
2014-04-09 15:25:00,48.38,48.38,48.35,48.37,13800.0,34.108,34.108,34.0869,34.101,13800.0
2014-04-09 15:30:00,48.36,48.37,48.35,48.37,17200.0,34.0939,34.101,34.0869,34.101,17200.0
2014-04-09 15:35:00,48.37,48.38,48.35,48.38,30000.0,34.101,34.108,34.0869,34.108,30000.0
2014-04-09 15:40:00,48.37,48.39,48.34,48.38,29000.0,34.101,34.1151,34.0798,34.108,29000.0
2014-04-09 15:45:00,48.38,48.43,48.38,48.43,75000.0,34.108,34.1433,34.108,34.1433,75000.0
2014-04-09 15:50:00,48.42,48.44,48.41,48.42,98200.0,34.1362,34.1503,34.1292,34.1362,98200.0
2014-04-09 15:55:00,48.42,48.46,48.39,48.41,192000.0,34.1362,34.1644,34.1151,34.1292,192000.0
2014-04-10 09:30:00,48.43,48.51,48.29,48.44,38600.0,34.1433,34.1997,34.0446,34.1503,38600.0
2014-04-10 09:35:00,48.44,48.77,48.43,48.77,68000.0,34.1503,34.383,34.1433,34.383,68000.0
2014-04-10 09:40:00,48.75,48.95,48.74,48.95,74600.0,34.3689,34.5099,34.3618,34.5099,74600.0
2014-04-10 09:45:00,48.92,49.02,48.87,48.95,47600.0,34.4887,34.5592,34.4535,34.5099,47600.0
2014-04-10 09:50:00,48.94,49.06,48.94,48.99,27200.0,34.5028,34.5874,34.5028,34.5381,27200.0
2014-04-10 09:55:00,48.99,48.99,48.84,48.88,18000.0,34.5381,34.5381,34.4323,34.4605,18000.0
2014-04-10 10:00:00,48.83,48.87,48.77,48.87,11000.0,34.4253,34.4535,34.383,34.4535,11000.0
2014-04-10 10:05:00,48.87,48.9,48.85,48.88,19800.0,34.4535,34.4746,34.4394,34.4605,19800.0
2014-04-10 10:10:00,48.88,48.9,48.83,48.87,17000.0,34.4605,34.4746,34.4253,34.4535,17000.0
2014-04-10 10:15:00,48.85,48.87,48.77,48.82,21000.0,34.4394,34.4535,34.383,34.4182,21000.0
2014-04-10 10:20:00,48.83,48.9,48.83,48.9,27200.0,34.4253,34.4746,34.4253,34.4746,27200.0
2014-04-10 10:25:00,48.9,48.94,48.87,48.91,31800.0,34.4746,34.5028,34.4535,34.4817,31800.0
2014-04-10 10:30:00,48.91,48.97,48.88,48.91,22600.0,34.4817,34.524,34.4605,34.4817,22600.0
2014-04-10 10:35:00,48.88,48.97,48.88,48.96,23800.0,34.4605,34.524,34.4605,34.5169,23800.0
2014-04-10 10:40:00,48.94,49.06,48.92,48.98,30800.0,34.5028,34.5874,34.4887,34.531,30800.0
2014-04-10 10:45:00,48.98,49.04,48.96,48.97,22800.0,34.531,34.5733,34.5169,34.524,22800.0
2014-04-10 10:50:00,48.97,49.1,48.97,49.03,39000.0,34.524,34.6156,34.524,34.5663,39000.0
2014-04-10 10:55:00,49.02,49.06,49.01,49.03,20600.0,34.5592,34.5874,34.5522,34.5663,20600.0
2014-04-10 11:00:00,49.03,49.04,48.97,49.01,39000.0,34.5663,34.5733,34.524,34.5522,39000.0
2014-04-10 11:05:00,49.01,49.03,48.95,49.02,32200.0,34.5522,34.5663,34.5099,34.5592,32200.0
2014-04-10 11:10:00,49.02,49.07,48.95,49.04,30200.0,34.5592,34.5945,34.5099,34.5733,30200.0
2014-04-10 11:15:00,49.04,49.04,48.9,48.93,19800.0,34.5733,34.5733,34.4746,34.4958,19800.0
2014-04-10 11:20:00,48.93,48.99,48.9,48.91,25800.0,34.4958,34.5381,34.4746,34.4817,25800.0
2014-04-10 11:25:00,48.9,48.91,48.73,48.77,37000.0,34.4746,34.4817,34.3548,34.383,37000.0
2014-04-10 11:30:00,48.77,48.85,48.77,48.85,33400.0,34.383,34.4394,34.383,34.4394,33400.0
2014-04-10 11:35:00,48.85,48.88,48.79,48.88,23800.0,34.4394,34.4605,34.3971,34.4605,23800.0
2014-04-10 11:40:00,48.88,48.94,48.85,48.94,22000.0,34.4605,34.5028,34.4394,34.5028,22000.0
2014-04-10 11:45:00,48.94,48.95,48.9,48.94,33800.0,34.5028,34.5099,34.4746,34.5028,33800.0
2014-04-10 11:50:00,48.93,48.96,48.91,48.94,18400.0,34.4958,34.5169,34.4817,34.5028,18400.0
2014-04-10 11:55:00,48.94,48.94,48.87,48.88,17000.0,34.5028,34.5028,34.4535,34.4605,17000.0
2014-04-10 12:00:00,48.89,48.91,48.72,48.76,25800.0,34.4676,34.4817,34.3477,34.3759,25800.0
2014-04-10 12:05:00,48.77,48.79,48.76,48.76,16200.0,34.383,34.3971,34.3759,34.3759,16200.0
2014-04-10 12:10:00,48.76,48.76,48.66,48.7,43200.0,34.3759,34.3759,34.3054,34.3336,43200.0
2014-04-10 12:15:00,48.68,48.71,48.66,48.67,10800.0,34.3195,34.3407,34.3054,34.3125,10800.0
2014-04-10 12:20:00,48.68,48.69,48.62,48.64,11400.0,34.3195,34.3266,34.2772,34.2913,11400.0
2014-04-10 12:25:00,48.63,48.64,48.54,48.54,14800.0,34.2843,34.2913,34.2208,34.2208,14800.0
2014-04-10 12:30:00,48.57,48.59,48.51,48.53,15200.0,34.242,34.2561,34.1997,34.2138,15200.0
2014-04-10 12:35:00,48.52,48.56,48.46,48.5,20200.0,34.2067,34.2349,34.1644,34.1926,20200.0
2014-04-10 12:40:00,48.52,48.54,48.47,48.49,8400.0,34.2067,34.2208,34.1715,34.1856,8400.0
2014-04-10 12:45:00,48.48,48.52,48.45,48.47,9000.0,34.1785,34.2067,34.1574,34.1715,9000.0
2014-04-10 12:50:00,48.47,48.55,48.44,48.55,15200.0,34.1715,34.2279,34.1503,34.2279,15200.0
2014-04-10 12:55:00,48.55,48.56,48.49,48.49,11800.0,34.2279,34.2349,34.1856,34.1856,11800.0
2014-04-10 13:00:00,48.5,48.53,48.49,48.53,8400.0,34.1926,34.2138,34.1856,34.2138,8400.0
2014-04-10 13:05:00,48.53,48.59,48.52,48.58,13800.0,34.2138,34.2561,34.2067,34.249,13800.0
2014-04-10 13:10:00,48.58,48.58,48.49,48.51,10000.0,34.249,34.249,34.1856,34.1997,10000.0
2014-04-10 13:15:00,48.5,48.5,48.43,48.44,5400.0,34.1926,34.1926,34.1433,34.1503,5400.0
2014-04-10 13:20:00,48.41,48.44,48.39,48.41,12800.0,34.1292,34.1503,34.1151,34.1292,12800.0
2014-04-10 13:25:00,48.4,48.49,48.39,48.49,12200.0,34.1221,34.1856,34.1151,34.1856,12200.0
2014-04-10 13:30:00,48.47,48.49,48.44,48.47,8200.0,34.1715,34.1856,34.1503,34.1715,8200.0
2014-04-10 13:35:00,48.44,48.49,48.44,48.46,8400.0,34.1503,34.1856,34.1503,34.1644,8400.0
2014-04-10 13:40:00,48.45,48.48,48.41,48.42,24200.0,34.1574,34.1785,34.1292,34.1362,24200.0
2014-04-10 13:45:00,48.42,48.43,48.37,48.39,49800.0,34.1362,34.1433,34.101,34.1151,49800.0
2014-04-10 13:50:00,48.4,48.43,48.35,48.43,5800.0,34.1221,34.1433,34.0869,34.1433,5800.0
2014-04-10 13:55:00,48.44,48.45,48.41,48.43,8400.0,34.1503,34.1574,34.1292,34.1433,8400.0
2014-04-10 14:00:00,48.41,48.43,48.41,48.43,7000.0,34.1292,34.1433,34.1292,34.1433,7000.0
2014-04-10 14:05:00,48.43,48.44,48.42,48.43,21800.0,34.1433,34.1503,34.1362,34.1433,21800.0
2014-04-10 14:10:00,48.44,48.47,48.43,48.44,13800.0,34.1503,34.1715,34.1433,34.1503,13800.0
2014-04-10 14:15:00,48.45,48.46,48.42,48.46,7800.0,34.1574,34.1644,34.1362,34.1644,7800.0
2014-04-10 14:20:00,48.47,48.48,48.45,48.48,16200.0,34.1715,34.1785,34.1574,34.1785,16200.0
2014-04-10 14:25:00,48.49,48.49,48.43,48.44,21000.0,34.1856,34.1856,34.1433,34.1503,21000.0
2014-04-10 14:30:00,48.43,48.43,48.38,48.38,7400.0,34.1433,34.1433,34.108,34.108,7400.0
2014-04-10 14:35:00,48.37,48.37,48.33,48.36,12200.0,34.101,34.101,34.0728,34.0939,12200.0
2014-04-10 14:40:00,48.37,48.4,48.35,48.4,5800.0,34.101,34.1221,34.0869,34.1221,5800.0
2014-04-10 14:45:00,48.4,48.4,48.34,48.34,23400.0,34.1221,34.1221,34.0798,34.0798,23400.0
2014-04-10 14:50:00,48.34,48.37,48.33,48.37,10800.0,34.0798,34.101,34.0728,34.101,10800.0
2014-04-10 14:55:00,48.37,48.4,48.35,48.4,16600.0,34.101,34.1221,34.0869,34.1221,16600.0
2014-04-10 15:00:00,48.39,48.4,48.27,48.28,21000.0,34.1151,34.1221,34.0305,34.0375,21000.0
2014-04-10 15:05:00,48.27,48.27,48.19,48.19,21000.0,34.0305,34.0305,33.9741,33.9741,21000.0
2014-04-10 15:10:00,48.19,48.27,48.18,48.26,12400.0,33.9741,34.0305,33.967,34.0234,12400.0
2014-04-10 15:15:00,48.25,48.32,48.25,48.31,14600.0,34.0164,34.0657,34.0164,34.0587,14600.0
2014-04-10 15:20:00,48.31,48.31,48.27,48.28,17800.0,34.0587,34.0587,34.0305,34.0375,17800.0
2014-04-10 15:25:00,48.28,48.33,48.26,48.32,19400.0,34.0375,34.0728,34.0234,34.0657,19400.0
2014-04-10 15:30:00,48.31,48.36,48.3,48.35,25600.0,34.0587,34.0939,34.0516,34.0869,25600.0
2014-04-10 15:35:00,48.35,48.38,48.35,48.38,21800.0,34.0869,34.108,34.0869,34.108,21800.0
2014-04-10 15:40:00,48.38,48.43,48.37,48.43,30800.0,34.108,34.1433,34.101,34.1433,30800.0
2014-04-10 15:45:00,48.42,48.47,48.41,48.45,48200.0,34.1362,34.1715,34.1292,34.1574,48200.0
2014-04-10 15:50:00,48.45,48.47,48.41,48.42,42200.0,34.1574,34.1715,34.1292,34.1362,42200.0
2014-04-10 15:55:00,48.41,48.44,48.37,48.37,98800.0,34.1292,34.1503,34.101,34.101,98800.0
2014-04-11 09:30:00,48.31,48.63,48.28,48.61,35400.0,34.0587,34.2843,34.0375,34.2702,35400.0
2014-04-11 09:35:00,48.62,48.77,48.46,48.46,91000.0,34.2772,34.383,34.1644,34.1644,91000.0
2014-04-11 09:40:00,48.47,48.55,48.36,48.48,78000.0,34.1715,34.2279,34.0939,34.1785,78000.0
2014-04-11 09:45:00,48.47,48.51,48.36,48.43,36800.0,34.1715,34.1997,34.0939,34.1433,36800.0
2014-04-11 09:50:00,48.43,48.43,48.35,48.43,18400.0,34.1433,34.1433,34.0869,34.1433,18400.0
2014-04-11 09:55:00,48.42,48.43,48.32,48.33,77400.0,34.1362,34.1433,34.0657,34.0728,77400.0
2014-04-11 10:00:00,48.31,48.41,48.31,48.38,46400.0,34.0587,34.1292,34.0587,34.108,46400.0
2014-04-11 10:05:00,48.38,48.4,48.34,48.37,44600.0,34.108,34.1221,34.0798,34.101,44600.0
2014-04-11 10:10:00,48.35,48.51,48.33,48.49,86400.0,34.0869,34.1997,34.0728,34.1856,86400.0
2014-04-11 10:15:00,48.51,48.57,48.48,48.52,44000.0,34.1997,34.242,34.1785,34.2067,44000.0
2014-04-11 10:20:00,48.52,48.63,48.49,48.59,67800.0,34.2067,34.2843,34.1856,34.2561,67800.0
2014-04-11 10:25:00,48.58,48.6,48.5,48.59,47800.0,34.249,34.2631,34.1926,34.2561,47800.0
2014-04-11 10:30:00,48.59,48.66,48.59,48.64,48200.0,34.2561,34.3054,34.2561,34.2913,48200.0
2014-04-11 10:35:00,48.65,48.65,48.57,48.57,41000.0,34.2984,34.2984,34.242,34.242,41000.0
2014-04-11 10:40:00,48.58,48.59,48.51,48.56,32200.0,34.249,34.2561,34.1997,34.2349,32200.0
2014-04-11 10:45:00,48.57,48.63,48.56,48.6,99800.0,34.242,34.2843,34.2349,34.2631,99800.0
2014-04-11 10:50:00,48.6,48.65,48.6,48.64,43600.0,34.2631,34.2984,34.2631,34.2913,43600.0
2014-04-11 10:55:00,48.66,48.7,48.63,48.66,56800.0,34.3054,34.3336,34.2843,34.3054,56800.0
2014-04-11 11:00:00,48.68,48.68,48.63,48.64,23400.0,34.3195,34.3195,34.2843,34.2913,23400.0
2014-04-11 11:05:00,48.63,48.66,48.63,48.63,27000.0,34.2843,34.3054,34.2843,34.2843,27000.0
2014-04-11 11:10:00,48.63,48.69,48.61,48.65,42600.0,34.2843,34.3266,34.2702,34.2984,42600.0
2014-04-11 11:15:00,48.65,48.66,48.6,48.64,50000.0,34.2984,34.3054,34.2631,34.2913,50000.0
2014-04-11 11:20:00,48.65,48.65,48.6,48.62,56600.0,34.2984,34.2984,34.2631,34.2772,56600.0
2014-04-11 11:25:00,48.63,48.65,48.62,48.64,28600.0,34.2843,34.2984,34.2772,34.2913,28600.0
2014-04-11 11:30:00,48.63,48.64,48.54,48.54,24600.0,34.2843,34.2913,34.2208,34.2208,24600.0
2014-04-11 11:35:00,48.51,48.54,48.42,48.52,25800.0,34.1997,34.2208,34.1362,34.2067,25800.0
2014-04-11 11:40:00,48.52,48.54,48.49,48.52,12800.0,34.2067,34.2208,34.1856,34.2067,12800.0
2014-04-11 11:45:00,48.53,48.57,48.52,48.54,34800.0,34.2138,34.242,34.2067,34.2208,34800.0
2014-04-11 11:50:00,48.53,48.54,48.45,48.46,43000.0,34.2138,34.2208,34.1574,34.1644,43000.0
2014-04-11 11:55:00,48.47,48.54,48.47,48.52,15000.0,34.1715,34.2208,34.1715,34.2067,15000.0
2014-04-11 12:00:00,48.52,48.52,48.47,48.49,57800.0,34.2067,34.2067,34.1715,34.1856,57800.0
2014-04-11 12:05:00,48.5,48.53,48.49,48.51,53600.0,34.1926,34.2138,34.1856,34.1997,53600.0
2014-04-11 12:10:00,48.51,48.55,48.49,48.5,93400.0,34.1997,34.2279,34.1856,34.1926,93400.0
2014-04-11 12:15:00,48.52,48.55,48.48,48.51,47200.0,34.2067,34.2279,34.1785,34.1997,47200.0
2014-04-11 12:20:00,48.49,48.54,48.49,48.54,36600.0,34.1856,34.2208,34.1856,34.2208,36600.0
2014-04-11 12:25:00,48.55,48.6,48.55,48.55,21200.0,34.2279,34.2631,34.2279,34.2279,21200.0
2014-04-11 12:30:00,48.54,48.59,48.53,48.58,7200.0,34.2208,34.2561,34.2138,34.249,7200.0
2014-04-11 12:35:00,48.58,48.59,48.52,48.57,10400.0,34.249,34.2561,34.2067,34.242,10400.0
2014-04-11 12:40:00,48.57,48.6,48.56,48.6,8200.0,34.242,34.2631,34.2349,34.2631,8200.0
2014-04-11 12:45:00,48.6,48.63,48.6,48.62,5200.0,34.2631,34.2843,34.2631,34.2772,5200.0
2014-04-11 12:50:00,48.63,48.65,48.58,48.59,23600.0,34.2843,34.2984,34.249,34.2561,23600.0
2014-04-11 12:55:00,48.59,48.62,48.58,48.62,8400.0,34.2561,34.2772,34.249,34.2772,8400.0
2014-04-11 13:00:00,48.62,48.62,48.55,48.55,5400.0,34.2772,34.2772,34.2279,34.2279,5400.0
2014-04-11 13:05:00,48.55,48.55,48.48,48.5,12600.0,34.2279,34.2279,34.1785,34.1926,12600.0
2014-04-11 13:10:00,48.5,48.57,48.49,48.54,10600.0,34.1926,34.242,34.1856,34.2208,10600.0
2014-04-11 13:15:00,48.52,48.54,48.48,48.49,26400.0,34.2067,34.2208,34.1785,34.1856,26400.0
2014-04-11 13:20:00,48.49,48.49,48.43,48.45,19000.0,34.1856,34.1856,34.1433,34.1574,19000.0
2014-04-11 13:25:00,48.45,48.46,48.39,48.42,10800.0,34.1574,34.1644,34.1151,34.1362,10800.0
2014-04-11 13:30:00,48.42,48.47,48.37,48.47,13600.0,34.1362,34.1715,34.101,34.1715,13600.0
2014-04-11 13:35:00,48.47,48.47,48.41,48.44,9800.0,34.1715,34.1715,34.1292,34.1503,9800.0
2014-04-11 13:40:00,48.45,48.48,48.43,48.45,7800.0,34.1574,34.1785,34.1433,34.1574,7800.0
2014-04-11 13:45:00,48.44,48.45,48.4,48.43,19800.0,34.1503,34.1574,34.1221,34.1433,19800.0
2014-04-11 13:50:00,48.43,48.43,48.38,48.39,13800.0,34.1433,34.1433,34.108,34.1151,13800.0
2014-04-11 13:55:00,48.38,48.39,48.33,48.33,15400.0,34.108,34.1151,34.0728,34.0728,15400.0
2014-04-11 14:00:00,48.33,48.36,48.32,48.33,16200.0,34.0728,34.0939,34.0657,34.0728,16200.0
2014-04-11 14:05:00,48.33,48.37,48.32,48.33,8600.0,34.0728,34.101,34.0657,34.0728,8600.0
2014-04-11 14:10:00,48.34,48.34,48.31,48.31,7200.0,34.0798,34.0798,34.0587,34.0587,7200.0
2014-04-11 14:15:00,48.33,48.34,48.26,48.29,9400.0,34.0728,34.0798,34.0234,34.0446,9400.0
2014-04-11 14:20:00,48.28,48.32,48.23,48.25,13200.0,34.0375,34.0657,34.0023,34.0164,13200.0
2014-04-11 14:25:00,48.26,48.33,48.26,48.3,122800.0,34.0234,34.0728,34.0234,34.0516,122800.0
2014-04-11 14:30:00,48.29,48.31,48.23,48.26,67600.0,34.0446,34.0587,34.0023,34.0234,67600.0
2014-04-11 14:35:00,48.27,48.29,48.21,48.24,38200.0,34.0305,34.0446,33.9882,34.0093,38200.0
2014-04-11 14:40:00,48.22,48.24,48.21,48.23,16800.0,33.9952,34.0093,33.9882,34.0023,16800.0
2014-04-11 14:45:00,48.23,48.23,48.18,48.19,13000.0,34.0023,34.0023,33.967,33.9741,13000.0
2014-04-11 14:50:00,48.2,48.24,48.15,48.23,26200.0,33.9811,34.0093,33.9459,34.0023,26200.0
2014-04-11 14:55:00,48.24,48.26,48.23,48.24,19400.0,34.0093,34.0234,34.0023,34.0093,19400.0
2014-04-11 15:00:00,48.25,48.25,48.1,48.14,29000.0,34.0164,34.0164,33.9106,33.9388,29000.0
2014-04-11 15:05:00,48.15,48.27,48.1,48.27,22000.0,33.9459,34.0305,33.9106,34.0305,22000.0
2014-04-11 15:10:00,48.29,48.29,48.21,48.24,29000.0,34.0446,34.0446,33.9882,34.0093,29000.0
2014-04-11 15:15:00,48.24,48.26,48.22,48.24,40200.0,34.0093,34.0234,33.9952,34.0093,40200.0
2014-04-11 15:20:00,48.24,48.29,48.24,48.27,55400.0,34.0093,34.0446,34.0093,34.0305,55400.0
2014-04-11 15:25:00,48.27,48.27,48.2,48.24,30000.0,34.0305,34.0305,33.9811,34.0093,30000.0
2014-04-11 15:30:00,48.25,48.25,48.21,48.25,36600.0,34.0164,34.0164,33.9882,34.0164,36600.0
2014-04-11 15:35:00,48.26,48.26,48.21,48.24,39200.0,34.0234,34.0234,33.9882,34.0093,39200.0
2014-04-11 15:40:00,48.24,48.24,48.23,48.23,49200.0,34.0093,34.0093,34.0023,34.0023,49200.0
2014-04-11 15:45:00,48.23,48.23,48.12,48.19,88000.0,34.0023,34.0023,33.9247,33.9741,88000.0
2014-04-11 15:50:00,48.18,48.19,48.16,48.18,93200.0,33.967,33.9741,33.9529,33.967,93200.0
2014-04-11 15:55:00,48.18,48.24,48.18,48.21,156200.0,33.967,34.0093,33.967,33.9882,156200.0
2014-04-14 09:30:00,48.61,48.63,48.35,48.49,61800.0,34.2702,34.2843,34.0869,34.1856,61800.0
2014-04-14 09:35:00,48.41,48.49,48.36,48.39,48200.0,34.1292,34.1856,34.0939,34.1151,48200.0
2014-04-14 09:40:00,48.46,48.55,48.42,48.45,59200.0,34.1644,34.2279,34.1362,34.1574,59200.0
2014-04-14 09:45:00,48.45,48.52,48.43,48.45,33400.0,34.1574,34.2067,34.1433,34.1574,33400.0
2014-04-14 09:50:00,48.45,48.5,48.43,48.44,34200.0,34.1574,34.1926,34.1433,34.1503,34200.0
2014-04-14 09:55:00,48.45,48.52,48.41,48.45,20400.0,34.1574,34.2067,34.1292,34.1574,20400.0
2014-04-14 10:00:00,48.44,48.46,48.4,48.42,45000.0,34.1503,34.1644,34.1221,34.1362,45000.0
2014-04-14 10:05:00,48.41,48.42,48.36,48.4,45000.0,34.1292,34.1362,34.0939,34.1221,45000.0
2014-04-14 10:10:00,48.41,48.42,48.35,48.37,43400.0,34.1292,34.1362,34.0869,34.101,43400.0
2014-04-14 10:15:00,48.38,48.42,48.38,48.42,14400.0,34.108,34.1362,34.108,34.1362,14400.0
2014-04-14 10:20:00,48.41,48.42,48.37,48.38,25400.0,34.1292,34.1362,34.101,34.108,25400.0
2014-04-14 10:25:00,48.38,48.43,48.31,48.4,22800.0,34.108,34.1433,34.0587,34.1221,22800.0
2014-04-14 10:30:00,48.4,48.47,48.38,48.47,33400.0,34.1221,34.1715,34.108,34.1715,33400.0
2014-04-14 10:35:00,48.47,48.47,48.38,48.43,26800.0,34.1715,34.1715,34.108,34.1433,26800.0
2014-04-14 10:40:00,48.42,48.43,48.38,48.41,28800.0,34.1362,34.1433,34.108,34.1292,28800.0
2014-04-14 10:45:00,48.41,48.47,48.39,48.39,34200.0,34.1292,34.1715,34.1151,34.1151,34200.0
2014-04-14 10:50:00,48.4,48.43,48.35,48.41,26200.0,34.1221,34.1433,34.0869,34.1292,26200.0
2014-04-14 10:55:00,48.41,48.44,48.4,48.43,28200.0,34.1292,34.1503,34.1221,34.1433,28200.0
2014-04-14 11:00:00,48.43,48.44,48.38,48.38,44600.0,34.1433,34.1503,34.108,34.108,44600.0
2014-04-14 11:05:00,48.38,48.41,48.36,48.38,15000.0,34.108,34.1292,34.0939,34.108,15000.0
2014-04-14 11:10:00,48.38,48.45,48.35,48.43,36000.0,34.108,34.1574,34.0869,34.1433,36000.0
2014-04-14 11:15:00,48.42,48.42,48.35,48.38,45400.0,34.1362,34.1362,34.0869,34.108,45400.0
2014-04-14 11:20:00,48.38,48.4,48.34,48.4,53200.0,34.108,34.1221,34.0798,34.1221,53200.0
2014-04-14 11:25:00,48.4,48.44,48.38,48.39,21200.0,34.1221,34.1503,34.108,34.1151,21200.0
2014-04-14 11:30:00,48.4,48.46,48.38,48.41,22800.0,34.1221,34.1644,34.108,34.1292,22800.0
2014-04-14 11:35:00,48.41,48.43,48.38,48.38,25800.0,34.1292,34.1433,34.108,34.108,25800.0
2014-04-14 11:40:00,48.38,48.43,48.38,48.41,43800.0,34.108,34.1433,34.108,34.1292,43800.0
2014-04-14 11:45:00,48.41,48.43,48.38,48.38,41600.0,34.1292,34.1433,34.108,34.108,41600.0
2014-04-14 11:50:00,48.39,48.41,48.38,48.4,80000.0,34.1151,34.1292,34.108,34.1221,80000.0
2014-04-14 11:55:00,48.41,48.41,48.37,48.4,39400.0,34.1292,34.1292,34.101,34.1221,39400.0
2014-04-14 12:00:00,48.39,48.41,48.38,48.41,35000.0,34.1151,34.1292,34.108,34.1292,35000.0
2014-04-14 12:05:00,48.4,48.41,48.38,48.38,62400.0,34.1221,34.1292,34.108,34.108,62400.0
2014-04-14 12:10:00,48.38,48.4,48.35,48.36,92400.0,34.108,34.1221,34.0869,34.0939,92400.0
2014-04-14 12:15:00,48.36,48.37,48.33,48.35,14200.0,34.0939,34.101,34.0728,34.0869,14200.0
2014-04-14 12:20:00,48.37,48.37,48.35,48.35,9400.0,34.101,34.101,34.0869,34.0869,9400.0
2014-04-14 12:25:00,48.36,48.37,48.35,48.35,20800.0,34.0939,34.101,34.0869,34.0869,20800.0
2014-04-14 12:30:00,48.35,48.37,48.35,48.35,25800.0,34.0869,34.101,34.0869,34.0869,25800.0
2014-04-14 12:35:00,48.35,48.38,48.34,48.38,29400.0,34.0869,34.108,34.0798,34.108,29400.0
2014-04-14 12:40:00,48.37,48.37,48.35,48.35,24800.0,34.101,34.101,34.0869,34.0869,24800.0
2014-04-14 12:45:00,48.35,48.42,48.35,48.42,15600.0,34.0869,34.1362,34.0869,34.1362,15600.0
2014-04-14 12:50:00,48.42,48.43,48.36,48.41,21000.0,34.1362,34.1433,34.0939,34.1292,21000.0
2014-04-14 12:55:00,48.41,48.41,48.37,48.38,32000.0,34.1292,34.1292,34.101,34.108,32000.0
2014-04-14 13:00:00,48.4,48.41,48.37,48.38,34800.0,34.1221,34.1292,34.101,34.108,34800.0
2014-04-14 13:05:00,48.4,48.4,48.33,48.37,61800.0,34.1221,34.1221,34.0728,34.101,61800.0
2014-04-14 13:10:00,48.37,48.38,48.35,48.35,28200.0,34.101,34.108,34.0869,34.0869,28200.0
2014-04-14 13:15:00,48.37,48.37,48.35,48.35,18400.0,34.101,34.101,34.0869,34.0869,18400.0
2014-04-14 13:20:00,48.35,48.36,48.32,48.35,17600.0,34.0869,34.0939,34.0657,34.0869,17600.0
2014-04-14 13:25:00,48.35,48.35,48.34,48.34,13400.0,34.0869,34.0869,34.0798,34.0798,13400.0
2014-04-14 13:30:00,48.33,48.35,48.32,48.33,14400.0,34.0728,34.0869,34.0657,34.0728,14400.0
2014-04-14 13:35:00,48.34,48.38,48.34,48.35,12000.0,34.0798,34.108,34.0798,34.0869,12000.0
2014-04-14 13:40:00,48.35,48.37,48.34,48.34,9600.0,34.0869,34.101,34.0798,34.0798,9600.0
2014-04-14 13:45:00,48.35,48.35,48.3,48.34,16800.0,34.0869,34.0869,34.0516,34.0798,16800.0
2014-04-14 13:50:00,48.34,48.35,48.3,48.35,17200.0,34.0798,34.0869,34.0516,34.0869,17200.0
2014-04-14 13:55:00,48.35,48.35,48.33,48.34,13600.0,34.0869,34.0869,34.0728,34.0798,13600.0
2014-04-14 14:00:00,48.34,48.35,48.3,48.3,16400.0,34.0798,34.0869,34.0516,34.0516,16400.0
2014-04-14 14:05:00,48.32,48.36,48.32,48.35,16000.0,34.0657,34.0939,34.0657,34.0869,16000.0
2014-04-14 14:10:00,48.35,48.35,48.33,48.35,21200.0,34.0869,34.0869,34.0728,34.0869,21200.0
2014-04-14 14:15:00,48.35,48.35,48.31,48.31,12600.0,34.0869,34.0869,34.0587,34.0587,12600.0
2014-04-14 14:20:00,48.32,48.33,48.28,48.29,21400.0,34.0657,34.0728,34.0375,34.0446,21400.0
2014-04-14 14:25:00,48.28,48.32,48.28,48.29,14800.0,34.0375,34.0657,34.0375,34.0446,14800.0
2014-04-14 14:30:00,48.29,48.29,48.24,48.26,29800.0,34.0446,34.0446,34.0093,34.0234,29800.0
2014-04-14 14:35:00,48.24,48.27,48.23,48.24,12000.0,34.0093,34.0305,34.0023,34.0093,12000.0
2014-04-14 14:40:00,48.24,48.25,48.24,48.25,7200.0,34.0093,34.0164,34.0093,34.0164,7200.0
2014-04-14 14:45:00,48.26,48.33,48.26,48.33,12600.0,34.0234,34.0728,34.0234,34.0728,12600.0
2014-04-14 14:50:00,48.33,48.34,48.31,48.33,19000.0,34.0728,34.0798,34.0587,34.0728,19000.0
2014-04-14 14:55:00,48.33,48.33,48.28,48.28,13400.0,34.0728,34.0728,34.0375,34.0375,13400.0
2014-04-14 15:00:00,48.29,48.31,48.28,48.28,12000.0,34.0446,34.0587,34.0375,34.0375,12000.0
2014-04-14 15:05:00,48.29,48.31,48.27,48.27,18000.0,34.0446,34.0587,34.0305,34.0305,18000.0
2014-04-14 15:10:00,48.27,48.27,48.17,48.18,35400.0,34.0305,34.0305,33.96,33.967,35400.0
2014-04-14 15:15:00,48.18,48.18,48.16,48.17,27200.0,33.967,33.967,33.9529,33.96,27200.0
2014-04-14 15:20:00,48.18,48.26,48.18,48.24,11400.0,33.967,34.0234,33.967,34.0093,11400.0
2014-04-14 15:25:00,48.25,48.25,48.21,48.24,18600.0,34.0164,34.0164,33.9882,34.0093,18600.0
2014-04-14 15:30:00,48.24,48.27,48.24,48.25,38800.0,34.0093,34.0305,34.0093,34.0164,38800.0
2014-04-14 15:35:00,48.24,48.3,48.24,48.27,54200.0,34.0093,34.0516,34.0093,34.0305,54200.0
2014-04-14 15:40:00,48.27,48.28,48.23,48.26,54800.0,34.0305,34.0375,34.0023,34.0234,54800.0
2014-04-14 15:45:00,48.26,48.31,48.25,48.29,76600.0,34.0234,34.0587,34.0164,34.0446,76600.0
2014-04-14 15:50:00,48.29,48.3,48.27,48.27,140000.0,34.0446,34.0516,34.0305,34.0305,140000.0
2014-04-14 15:55:00,48.27,48.33,48.27,48.32,243800.0,34.0305,34.0728,34.0305,34.0657,243800.0
2014-04-15 09:30:00,48.47,48.55,48.33,48.34,42600.0,34.1715,34.2279,34.0728,34.0798,42600.0
2014-04-15 09:35:00,48.35,48.47,48.35,48.41,39600.0,34.0869,34.1715,34.0869,34.1292,39600.0
2014-04-15 09:40:00,48.42,48.46,48.34,48.37,79200.0,34.1362,34.1644,34.0798,34.101,79200.0
2014-04-15 09:45:00,48.38,48.41,48.35,48.37,40600.0,34.108,34.1292,34.0869,34.101,40600.0
2014-04-15 09:50:00,48.37,48.37,48.32,48.34,83800.0,34.101,34.101,34.0657,34.0798,83800.0
2014-04-15 09:55:00,48.35,48.37,48.34,48.36,149000.0,34.0869,34.101,34.0798,34.0939,149000.0
2014-04-15 10:00:00,48.36,48.39,48.35,48.39,46400.0,34.0939,34.1151,34.0869,34.1151,46400.0
2014-04-15 10:05:00,48.38,48.43,48.38,48.41,74800.0,34.108,34.1433,34.108,34.1292,74800.0
2014-04-15 10:10:00,48.41,48.41,48.24,48.25,28200.0,34.1292,34.1292,34.0093,34.0164,28200.0
2014-04-15 10:15:00,48.26,48.29,48.18,48.27,26800.0,34.0234,34.0446,33.967,34.0305,26800.0
2014-04-15 10:20:00,48.24,48.29,48.2,48.24,11200.0,34.0093,34.0446,33.9811,34.0093,11200.0
2014-04-15 10:25:00,48.24,48.3,48.22,48.22,18200.0,34.0093,34.0516,33.9952,33.9952,18200.0
2014-04-15 10:30:00,48.22,48.22,48.09,48.18,23800.0,33.9952,33.9952,33.9036,33.967,23800.0
2014-04-15 10:35:00,48.2,48.31,48.17,48.31,21000.0,33.9811,34.0587,33.96,34.0587,21000.0
2014-04-15 10:40:00,48.34,48.39,48.32,48.33,38200.0,34.0798,34.1151,34.0657,34.0728,38200.0
2014-04-15 10:45:00,48.32,48.32,48.21,48.24,37600.0,34.0657,34.0657,33.9882,34.0093,37600.0
2014-04-15 10:50:00,48.24,48.31,48.2,48.22,24600.0,34.0093,34.0587,33.9811,33.9952,24600.0
2014-04-15 10:55:00,48.21,48.26,48.18,48.18,13800.0,33.9882,34.0234,33.967,33.967,13800.0
2014-04-15 11:00:00,48.15,48.18,48.12,48.14,24200.0,33.9459,33.967,33.9247,33.9388,24200.0
2014-04-15 11:05:00,48.15,48.23,48.15,48.19,14000.0,33.9459,34.0023,33.9459,33.9741,14000.0
2014-04-15 11:10:00,48.18,48.2,48.16,48.18,34800.0,33.967,33.9811,33.9529,33.967,34800.0
2014-04-15 11:15:00,48.18,48.19,48.15,48.15,41400.0,33.967,33.9741,33.9459,33.9459,41400.0
2014-04-15 11:20:00,48.14,48.16,48.12,48.12,30400.0,33.9388,33.9529,33.9247,33.9247,30400.0
2014-04-15 11:25:00,48.12,48.15,48.12,48.13,28800.0,33.9247,33.9459,33.9247,33.9318,28800.0
2014-04-15 11:30:00,48.15,48.15,48.12,48.13,46000.0,33.9459,33.9459,33.9247,33.9318,46000.0
2014-04-15 11:35:00,48.12,48.14,48.11,48.12,21200.0,33.9247,33.9388,33.9177,33.9247,21200.0
2014-04-15 11:40:00,48.12,48.13,48.07,48.07,20000.0,33.9247,33.9318,33.8895,33.8895,20000.0
2014-04-15 11:45:00,48.07,48.07,47.94,47.96,229200.0,33.8895,33.8895,33.7978,33.8119,229200.0
2014-04-15 11:50:00,47.96,48.06,47.95,48.06,22800.0,33.8119,33.8824,33.8049,33.8824,22800.0
2014-04-15 11:55:00,48.06,48.06,47.99,48.0,35000.0,33.8824,33.8824,33.8331,33.8401,35000.0
2014-04-15 12:00:00,48.01,48.02,47.97,48.01,22400.0,33.8472,33.8542,33.819,33.8472,22400.0
2014-04-15 12:05:00,47.99,48.01,47.98,47.99,21000.0,33.8331,33.8472,33.826,33.8331,21000.0
2014-04-15 12:10:00,47.99,48.01,47.98,48.0,55400.0,33.8331,33.8472,33.826,33.8401,55400.0
2014-04-15 12:15:00,48.01,48.01,47.96,47.97,20400.0,33.8472,33.8472,33.8119,33.819,20400.0
2014-04-15 12:20:00,47.98,47.99,47.95,47.98,31600.0,33.826,33.8331,33.8049,33.826,31600.0
2014-04-15 12:25:00,47.96,47.99,47.96,47.96,113400.0,33.8119,33.8331,33.8119,33.8119,113400.0
2014-04-15 12:30:00,47.96,48.04,47.95,48.04,137600.0,33.8119,33.8683,33.8049,33.8683,137600.0
2014-04-15 12:35:00,48.04,48.17,48.04,48.17,20400.0,33.8683,33.96,33.8683,33.96,20400.0
2014-04-15 12:40:00,48.16,48.22,48.16,48.18,39800.0,33.9529,33.9952,33.9529,33.967,39800.0
2014-04-15 12:45:00,48.19,48.21,48.19,48.2,17200.0,33.9741,33.9882,33.9741,33.9811,17200.0
2014-04-15 12:50:00,48.21,48.25,48.2,48.25,24600.0,33.9882,34.0164,33.9811,34.0164,24600.0
2014-04-15 12:55:00,48.26,48.3,48.26,48.29,22600.0,34.0234,34.0516,34.0234,34.0446,22600.0
2014-04-15 13:00:00,48.28,48.28,48.24,48.25,51600.0,34.0375,34.0375,34.0093,34.0164,51600.0
2014-04-15 13:05:00,48.24,48.3,48.24,48.27,52600.0,34.0093,34.0516,34.0093,34.0305,52600.0
2014-04-15 13:10:00,48.29,48.3,48.27,48.29,9400.0,34.0446,34.0516,34.0305,34.0446,9400.0
2014-04-15 13:15:00,48.29,48.3,48.27,48.29,42200.0,34.0446,34.0516,34.0305,34.0446,42200.0
2014-04-15 13:20:00,48.29,48.31,48.28,48.28,21200.0,34.0446,34.0587,34.0375,34.0375,21200.0
2014-04-15 13:25:00,48.29,48.29,48.27,48.29,18200.0,34.0446,34.0446,34.0305,34.0446,18200.0
2014-04-15 13:30:00,48.3,48.31,48.27,48.3,30000.0,34.0516,34.0587,34.0305,34.0516,30000.0
2014-04-15 13:35:00,48.31,48.32,48.27,48.31,36400.0,34.0587,34.0657,34.0305,34.0587,36400.0
2014-04-15 13:40:00,48.31,48.32,48.27,48.27,20800.0,34.0587,34.0657,34.0305,34.0305,20800.0
2014-04-15 13:45:00,48.27,48.27,48.21,48.21,33600.0,34.0305,34.0305,33.9882,33.9882,33600.0
2014-04-15 13:50:00,48.2,48.2,48.1,48.12,24000.0,33.9811,33.9811,33.9106,33.9247,24000.0
2014-04-15 13:55:00,48.12,48.18,48.1,48.15,80400.0,33.9247,33.967,33.9106,33.9459,80400.0
2014-04-15 14:00:00,48.15,48.19,48.14,48.16,147600.0,33.9459,33.9741,33.9388,33.9529,147600.0
2014-04-15 14:05:00,48.16,48.18,48.11,48.12,27400.0,33.9529,33.967,33.9177,33.9247,27400.0
2014-04-15 14:10:00,48.13,48.15,48.12,48.13,16800.0,33.9318,33.9459,33.9247,33.9318,16800.0
2014-04-15 14:15:00,48.15,48.17,48.1,48.15,53800.0,33.9459,33.96,33.9106,33.9459,53800.0
2014-04-15 14:20:00,48.15,48.2,48.13,48.2,40600.0,33.9459,33.9811,33.9318,33.9811,40600.0
2014-04-15 14:25:00,48.21,48.26,48.2,48.24,24000.0,33.9882,34.0234,33.9811,34.0093,24000.0
2014-04-15 14:30:00,48.24,48.26,48.23,48.24,20800.0,34.0093,34.0234,34.0023,34.0093,20800.0
2014-04-15 14:35:00,48.26,48.29,48.22,48.29,23400.0,34.0234,34.0446,33.9952,34.0446,23400.0
2014-04-15 14:40:00,48.3,48.3,48.24,48.25,37600.0,34.0516,34.0516,34.0093,34.0164,37600.0
2014-04-15 14:45:00,48.25,48.26,48.24,48.24,21000.0,34.0164,34.0234,34.0093,34.0093,21000.0
2014-04-15 14:50:00,48.24,48.26,48.24,48.25,16400.0,34.0093,34.0234,34.0093,34.0164,16400.0
2014-04-15 14:55:00,48.25,48.27,48.23,48.27,31000.0,34.0164,34.0305,34.0023,34.0305,31000.0
2014-04-15 15:00:00,48.27,48.3,48.24,48.26,40400.0,34.0305,34.0516,34.0093,34.0234,40400.0
2014-04-15 15:05:00,48.26,48.3,48.24,48.29,30000.0,34.0234,34.0516,34.0093,34.0446,30000.0
2014-04-15 15:10:00,48.29,48.3,48.27,48.3,43600.0,34.0446,34.0516,34.0305,34.0516,43600.0
2014-04-15 15:15:00,48.3,48.34,48.29,48.34,58000.0,34.0516,34.0798,34.0446,34.0798,58000.0
2014-04-15 15:20:00,48.34,48.35,48.3,48.35,27600.0,34.0798,34.0869,34.0516,34.0869,27600.0
2014-04-15 15:25:00,48.35,48.37,48.33,48.35,41400.0,34.0869,34.101,34.0728,34.0869,41400.0
2014-04-15 15:30:00,48.36,48.36,48.31,48.32,39400.0,34.0939,34.0939,34.0587,34.0657,39400.0
2014-04-15 15:35:00,48.32,48.34,48.31,48.32,34400.0,34.0657,34.0798,34.0587,34.0657,34400.0
2014-04-15 15:40:00,48.32,48.34,48.32,48.33,48800.0,34.0657,34.0798,34.0657,34.0728,48800.0
2014-04-15 15:45:00,48.32,48.39,48.32,48.38,53600.0,34.0657,34.1151,34.0657,34.108,53600.0
2014-04-15 15:50:00,48.38,48.43,48.38,48.41,76400.0,34.108,34.1433,34.108,34.1292,76400.0
2014-04-15 15:55:00,48.41,48.44,48.38,48.44,201200.0,34.1292,34.1503,34.108,34.1503,201200.0
2014-04-16 09:30:00,48.54,48.65,48.37,48.54,66800.0,34.2208,34.2984,34.101,34.2208,66800.0
2014-04-16 09:35:00,48.58,48.75,48.56,48.59,23400.0,34.249,34.3689,34.2349,34.2561,23400.0
2014-04-16 09:40:00,48.59,48.76,48.59,48.71,12600.0,34.2561,34.3759,34.2561,34.3407,12600.0
2014-04-16 09:45:00,48.71,48.78,48.68,48.73,33000.0,34.3407,34.39,34.3195,34.3548,33000.0
2014-04-16 09:50:00,48.73,48.84,48.71,48.84,49600.0,34.3548,34.4323,34.3407,34.4323,49600.0
2014-04-16 09:55:00,48.85,48.87,48.69,48.72,91400.0,34.4394,34.4535,34.3266,34.3477,91400.0
2014-04-16 10:00:00,48.7,48.77,48.67,48.7,36600.0,34.3336,34.383,34.3125,34.3336,36600.0
2014-04-16 10:05:00,48.72,48.79,48.7,48.72,69600.0,34.3477,34.3971,34.3336,34.3477,69600.0
2014-04-16 10:10:00,48.73,48.75,48.67,48.71,43200.0,34.3548,34.3689,34.3125,34.3407,43200.0
2014-04-16 10:15:00,48.7,48.72,48.63,48.66,18600.0,34.3336,34.3477,34.2843,34.3054,18600.0
2014-04-16 10:20:00,48.67,48.69,48.62,48.69,192200.0,34.3125,34.3266,34.2772,34.3266,192200.0
2014-04-16 10:25:00,48.68,48.72,48.62,48.65,110000.0,34.3195,34.3477,34.2772,34.2984,110000.0
2014-04-16 10:30:00,48.66,48.84,48.65,48.84,28600.0,34.3054,34.4323,34.2984,34.4323,28600.0
2014-04-16 10:35:00,48.85,48.92,48.83,48.85,13400.0,34.4394,34.4887,34.4253,34.4394,13400.0
2014-04-16 10:40:00,48.84,48.96,48.82,48.85,41800.0,34.4323,34.5169,34.4182,34.4394,41800.0
2014-04-16 10:45:00,48.85,48.94,48.85,48.93,24000.0,34.4394,34.5028,34.4394,34.4958,24000.0
2014-04-16 10:50:00,48.93,48.96,48.9,48.91,26400.0,34.4958,34.5169,34.4746,34.4817,26400.0
2014-04-16 10:55:00,48.91,48.91,48.86,48.88,14400.0,34.4817,34.4817,34.4464,34.4605,14400.0
2014-04-16 11:00:00,48.89,48.92,48.88,48.9,31600.0,34.4676,34.4887,34.4605,34.4746,31600.0
2014-04-16 11:05:00,48.91,48.96,48.9,48.96,16800.0,34.4817,34.5169,34.4746,34.5169,16800.0
2014-04-16 11:10:00,48.95,49.02,48.95,49.02,28400.0,34.5099,34.5592,34.5099,34.5592,28400.0
2014-04-16 11:15:00,49.01,49.1,49.01,49.08,41000.0,34.5522,34.6156,34.5522,34.6015,41000.0
2014-04-16 11:20:00,49.1,49.12,49.04,49.12,22800.0,34.6156,34.6297,34.5733,34.6297,22800.0
2014-04-16 11:25:00,49.1,49.12,49.05,49.08,15600.0,34.6156,34.6297,34.5804,34.6015,15600.0
2014-04-16 11:30:00,49.07,49.1,49.03,49.09,36800.0,34.5945,34.6156,34.5663,34.6086,36800.0
2014-04-16 11:35:00,49.09,49.1,49.07,49.1,8800.0,34.6086,34.6156,34.5945,34.6156,8800.0
2014-04-16 11:40:00,49.09,49.1,49.04,49.07,17000.0,34.6086,34.6156,34.5733,34.5945,17000.0
2014-04-16 11:45:00,49.07,49.1,49.04,49.09,28200.0,34.5945,34.6156,34.5733,34.6086,28200.0
2014-04-16 11:50:00,49.09,49.1,49.06,49.1,54800.0,34.6086,34.6156,34.5874,34.6156,54800.0
2014-04-16 11:55:00,49.09,49.1,49.07,49.09,26600.0,34.6086,34.6156,34.5945,34.6086,26600.0
2014-04-16 12:00:00,49.09,49.1,49.08,49.1,21000.0,34.6086,34.6156,34.6015,34.6156,21000.0
2014-04-16 12:05:00,49.09,49.15,49.09,49.15,27800.0,34.6086,34.6509,34.6086,34.6509,27800.0
2014-04-16 12:10:00,49.14,49.2,49.13,49.13,24200.0,34.6438,34.6861,34.6368,34.6368,24200.0
2014-04-16 12:15:00,49.13,49.16,49.11,49.15,13200.0,34.6368,34.6579,34.6227,34.6509,13200.0
2014-04-16 12:20:00,49.15,49.2,49.15,49.19,14200.0,34.6509,34.6861,34.6509,34.6791,14200.0
2014-04-16 12:25:00,49.2,49.2,49.13,49.13,18400.0,34.6861,34.6861,34.6368,34.6368,18400.0
2014-04-16 12:30:00,49.13,49.15,49.05,49.09,43600.0,34.6368,34.6509,34.5804,34.6086,43600.0
2014-04-16 12:35:00,49.08,49.09,49.06,49.09,20600.0,34.6015,34.6086,34.5874,34.6086,20600.0
2014-04-16 12:40:00,49.1,49.12,49.08,49.08,27000.0,34.6156,34.6297,34.6015,34.6015,27000.0
2014-04-16 12:45:00,49.07,49.09,49.06,49.07,16400.0,34.5945,34.6086,34.5874,34.5945,16400.0
2014-04-16 12:50:00,49.07,49.15,49.07,49.13,11000.0,34.5945,34.6509,34.5945,34.6368,11000.0
2014-04-16 12:55:00,49.12,49.12,49.09,49.11,21400.0,34.6297,34.6297,34.6086,34.6227,21400.0
2014-04-16 13:00:00,49.1,49.2,49.1,49.15,35800.0,34.6156,34.6861,34.6156,34.6509,35800.0
2014-04-16 13:05:00,49.16,49.16,49.11,49.13,31600.0,34.6579,34.6579,34.6227,34.6368,31600.0
2014-04-16 13:10:00,49.14,49.15,49.12,49.13,26600.0,34.6438,34.6509,34.6297,34.6368,26600.0
2014-04-16 13:15:00,49.15,49.18,49.14,49.18,18400.0,34.6509,34.672,34.6438,34.672,18400.0
2014-04-16 13:20:00,49.19,49.2,49.17,49.19,21800.0,34.6791,34.6861,34.665,34.6791,21800.0
2014-04-16 13:25:00,49.2,49.2,49.17,49.18,21200.0,34.6861,34.6861,34.665,34.672,21200.0
2014-04-16 13:30:00,49.18,49.19,49.13,49.13,20200.0,34.672,34.6791,34.6368,34.6368,20200.0
2014-04-16 13:35:00,49.13,49.18,49.13,49.18,18000.0,34.6368,34.672,34.6368,34.672,18000.0
2014-04-16 13:40:00,49.18,49.18,49.12,49.15,13000.0,34.672,34.672,34.6297,34.6509,13000.0
2014-04-16 13:45:00,49.14,49.17,49.13,49.14,15000.0,34.6438,34.665,34.6368,34.6438,15000.0
2014-04-16 13:50:00,49.14,49.18,49.13,49.18,13000.0,34.6438,34.672,34.6368,34.672,13000.0
2014-04-16 13:55:00,49.16,49.19,49.16,49.18,12000.0,34.6579,34.6791,34.6579,34.672,12000.0
2014-04-16 14:00:00,49.18,49.18,49.12,49.12,11200.0,34.672,34.672,34.6297,34.6297,11200.0
2014-04-16 14:05:00,49.1,49.1,49.07,49.08,19600.0,34.6156,34.6156,34.5945,34.6015,19600.0
2014-04-16 14:10:00,49.09,49.12,49.08,49.09,11800.0,34.6086,34.6297,34.6015,34.6086,11800.0
2014-04-16 14:15:00,49.08,49.09,49.02,49.09,14000.0,34.6015,34.6086,34.5592,34.6086,14000.0
2014-04-16 14:20:00,49.1,49.1,49.05,49.08,7000.0,34.6156,34.6156,34.5804,34.6015,7000.0
2014-04-16 14:25:00,49.07,49.09,49.07,49.09,11000.0,34.5945,34.6086,34.5945,34.6086,11000.0
2014-04-16 14:30:00,49.1,49.17,49.08,49.12,17600.0,34.6156,34.665,34.6015,34.6297,17600.0
2014-04-16 14:35:00,49.12,49.15,49.12,49.13,13400.0,34.6297,34.6509,34.6297,34.6368,13400.0
2014-04-16 14:40:00,49.14,49.14,49.11,49.13,29200.0,34.6438,34.6438,34.6227,34.6368,29200.0
2014-04-16 14:45:00,49.13,49.17,49.13,49.15,19800.0,34.6368,34.665,34.6368,34.6509,19800.0
2014-04-16 14:50:00,49.14,49.19,49.14,49.16,15800.0,34.6438,34.6791,34.6438,34.6579,15800.0
2014-04-16 14:55:00,49.17,49.18,49.15,49.17,17800.0,34.665,34.672,34.6509,34.665,17800.0
2014-04-16 15:00:00,49.17,49.17,49.12,49.15,17400.0,34.665,34.665,34.6297,34.6509,17400.0
2014-04-16 15:05:00,49.14,49.14,49.12,49.12,19800.0,34.6438,34.6438,34.6297,34.6297,19800.0
2014-04-16 15:10:00,49.12,49.14,49.11,49.13,15200.0,34.6297,34.6438,34.6227,34.6368,15200.0
2014-04-16 15:15:00,49.13,49.13,49.1,49.1,12800.0,34.6368,34.6368,34.6156,34.6156,12800.0
2014-04-16 15:20:00,49.11,49.14,49.1,49.14,55000.0,34.6227,34.6438,34.6156,34.6438,55000.0
2014-04-16 15:25:00,49.14,49.15,49.13,49.13,18600.0,34.6438,34.6509,34.6368,34.6368,18600.0
2014-04-16 15:30:00,49.13,49.13,49.1,49.1,30200.0,34.6368,34.6368,34.6156,34.6156,30200.0
2014-04-16 15:35:00,49.1,49.1,49.09,49.1,41000.0,34.6156,34.6156,34.6086,34.6156,41000.0
2014-04-16 15:40:00,49.12,49.16,49.1,49.13,44600.0,34.6297,34.6579,34.6156,34.6368,44600.0
2014-04-16 15:45:00,49.15,49.21,49.13,49.19,106600.0,34.6509,34.6932,34.6368,34.6791,106600.0
2014-04-16 15:50:00,49.2,49.26,49.2,49.24,100000.0,34.6861,34.7284,34.6861,34.7143,100000.0
2014-04-16 15:55:00,49.24,49.27,49.15,49.18,365400.0,34.7143,34.7355,34.6509,34.672,365400.0
2014-04-17 09:30:00,48.91,49.18,48.91,49.17,159800.0,34.4817,34.672,34.4817,34.665,159800.0
2014-04-17 09:35:00,49.17,49.26,49.08,49.1,17400.0,34.665,34.7284,34.6015,34.6156,17400.0
2014-04-17 09:40:00,49.1,49.15,49.02,49.13,15600.0,34.6156,34.6509,34.5592,34.6368,15600.0
2014-04-17 09:45:00,49.15,49.15,49.02,49.12,18600.0,34.6509,34.6509,34.5592,34.6297,18600.0
2014-04-17 09:50:00,49.13,49.24,49.1,49.2,21800.0,34.6368,34.7143,34.6156,34.6861,21800.0
2014-04-17 09:55:00,49.2,49.22,49.1,49.1,11600.0,34.6861,34.7002,34.6156,34.6156,11600.0
2014-04-17 10:00:00,49.1,49.17,49.08,49.15,23800.0,34.6156,34.665,34.6015,34.6509,23800.0
2014-04-17 10:05:00,49.17,49.23,49.14,49.2,52800.0,34.665,34.7073,34.6438,34.6861,52800.0
2014-04-17 10:10:00,49.21,49.28,49.21,49.23,21200.0,34.6932,34.7425,34.6932,34.7073,21200.0
2014-04-17 10:15:00,49.24,49.25,49.13,49.17,25000.0,34.7143,34.7214,34.6368,34.665,25000.0
2014-04-17 10:20:00,49.18,49.19,49.15,49.16,14800.0,34.672,34.6791,34.6509,34.6579,14800.0
2014-04-17 10:25:00,49.16,49.16,49.06,49.11,15200.0,34.6579,34.6579,34.5874,34.6227,15200.0
2014-04-17 10:30:00,49.13,49.18,49.1,49.13,20800.0,34.6368,34.672,34.6156,34.6368,20800.0
2014-04-17 10:35:00,49.13,49.16,49.06,49.06,25800.0,34.6368,34.6579,34.5874,34.5874,25800.0
2014-04-17 10:40:00,49.07,49.07,49.02,49.06,19000.0,34.5945,34.5945,34.5592,34.5874,19000.0
2014-04-17 10:45:00,49.07,49.1,48.97,48.98,58200.0,34.5945,34.6156,34.524,34.531,58200.0
2014-04-17 10:50:00,48.99,49.06,48.99,49.02,15600.0,34.5381,34.5874,34.5381,34.5592,15600.0
2014-04-17 10:55:00,49.02,49.02,48.92,48.92,7400.0,34.5592,34.5592,34.4887,34.4887,7400.0
2014-04-17 11:00:00,48.91,48.91,48.83,48.84,15800.0,34.4817,34.4817,34.4253,34.4323,15800.0
2014-04-17 11:05:00,48.83,48.84,48.79,48.82,16000.0,34.4253,34.4323,34.3971,34.4182,16000.0
2014-04-17 11:10:00,48.82,48.91,48.82,48.9,9200.0,34.4182,34.4817,34.4182,34.4746,9200.0
2014-04-17 11:15:00,48.9,48.9,48.84,48.85,13400.0,34.4746,34.4746,34.4323,34.4394,13400.0
2014-04-17 11:20:00,48.85,49.01,48.85,48.99,12600.0,34.4394,34.5522,34.4394,34.5381,12600.0
2014-04-17 11:25:00,48.99,49.02,48.99,49.02,5600.0,34.5381,34.5592,34.5381,34.5592,5600.0
2014-04-17 11:30:00,49.01,49.01,48.96,48.97,15400.0,34.5522,34.5522,34.5169,34.524,15400.0
2014-04-17 11:35:00,48.97,48.99,48.96,48.99,4800.0,34.524,34.5381,34.5169,34.5381,4800.0
2014-04-17 11:40:00,48.99,49.04,48.97,48.99,25600.0,34.5381,34.5733,34.524,34.5381,25600.0
2014-04-17 11:45:00,48.99,49.0,48.98,48.99,9200.0,34.5381,34.5451,34.531,34.5381,9200.0
2014-04-17 11:50:00,48.99,49.01,48.98,49.0,4800.0,34.5381,34.5522,34.531,34.5451,4800.0
2014-04-17 11:55:00,49.01,49.08,49.01,49.04,21800.0,34.5522,34.6015,34.5522,34.5733,21800.0
2014-04-17 12:00:00,49.03,49.05,49.02,49.02,5600.0,34.5663,34.5804,34.5592,34.5592,5600.0
2014-04-17 12:05:00,49.02,49.02,48.97,48.99,4200.0,34.5592,34.5592,34.524,34.5381,4200.0
2014-04-17 12:10:00,48.98,48.99,48.94,48.97,49800.0,34.531,34.5381,34.5028,34.524,49800.0
2014-04-17 12:15:00,48.98,49.0,48.92,48.92,27400.0,34.531,34.5451,34.4887,34.4887,27400.0
2014-04-17 12:20:00,48.88,48.97,48.88,48.97,24400.0,34.4605,34.524,34.4605,34.524,24400.0
2014-04-17 12:25:00,48.98,49.05,48.97,49.03,21200.0,34.531,34.5804,34.524,34.5663,21200.0
2014-04-17 12:30:00,49.02,49.02,48.99,48.99,11600.0,34.5592,34.5592,34.5381,34.5381,11600.0
2014-04-17 12:35:00,48.99,48.99,48.87,48.88,45400.0,34.5381,34.5381,34.4535,34.4605,45400.0
2014-04-17 12:40:00,48.9,48.9,48.84,48.84,11600.0,34.4746,34.4746,34.4323,34.4323,11600.0
2014-04-17 12:45:00,48.84,48.85,48.82,48.83,25600.0,34.4323,34.4394,34.4182,34.4253,25600.0
2014-04-17 12:50:00,48.83,48.84,48.8,48.82,11000.0,34.4253,34.4323,34.4041,34.4182,11000.0
2014-04-17 12:55:00,48.82,48.85,48.82,48.83,11200.0,34.4182,34.4394,34.4182,34.4253,11200.0
2014-04-17 13:00:00,48.83,48.83,48.79,48.79,9400.0,34.4253,34.4253,34.3971,34.3971,9400.0
2014-04-17 13:05:00,48.79,48.8,48.77,48.79,4600.0,34.3971,34.4041,34.383,34.3971,4600.0
2014-04-17 13:10:00,48.78,48.84,48.78,48.83,17800.0,34.39,34.4323,34.39,34.4253,17800.0
2014-04-17 13:15:00,48.82,48.82,48.76,48.77,10600.0,34.4182,34.4182,34.3759,34.383,10600.0
2014-04-17 13:20:00,48.77,48.79,48.73,48.73,39200.0,34.383,34.3971,34.3548,34.3548,39200.0
2014-04-17 13:25:00,48.72,48.73,48.66,48.66,14600.0,34.3477,34.3548,34.3054,34.3054,14600.0
2014-04-17 13:30:00,48.66,48.69,48.65,48.67,11600.0,34.3054,34.3266,34.2984,34.3125,11600.0
2014-04-17 13:35:00,48.68,48.69,48.63,48.63,12800.0,34.3195,34.3266,34.2843,34.2843,12800.0
2014-04-17 13:40:00,48.64,48.69,48.63,48.68,19000.0,34.2913,34.3266,34.2843,34.3195,19000.0
2014-04-17 13:45:00,48.68,48.69,48.66,48.68,10400.0,34.3195,34.3266,34.3054,34.3195,10400.0
2014-04-17 13:50:00,48.68,48.7,48.68,48.69,16800.0,34.3195,34.3336,34.3195,34.3266,16800.0
2014-04-17 13:55:00,48.69,48.7,48.65,48.66,20600.0,34.3266,34.3336,34.2984,34.3054,20600.0
2014-04-17 14:00:00,48.65,48.69,48.65,48.68,15600.0,34.2984,34.3266,34.2984,34.3195,15600.0
2014-04-17 14:05:00,48.68,48.68,48.66,48.67,13600.0,34.3195,34.3195,34.3054,34.3125,13600.0
2014-04-17 14:10:00,48.67,48.7,48.67,48.68,12800.0,34.3125,34.3336,34.3125,34.3195,12800.0
2014-04-17 14:15:00,48.68,48.7,48.68,48.69,15600.0,34.3195,34.3336,34.3195,34.3266,15600.0
2014-04-17 14:20:00,48.68,48.69,48.67,48.69,20400.0,34.3195,34.3266,34.3125,34.3266,20400.0
2014-04-17 14:25:00,48.69,48.7,48.67,48.68,17000.0,34.3266,34.3336,34.3125,34.3195,17000.0
2014-04-17 14:30:00,48.68,48.69,48.65,48.65,16200.0,34.3195,34.3266,34.2984,34.2984,16200.0
2014-04-17 14:35:00,48.65,48.66,48.64,48.64,8600.0,34.2984,34.3054,34.2913,34.2913,8600.0
2014-04-17 14:40:00,48.64,48.64,48.59,48.6,34600.0,34.2913,34.2913,34.2561,34.2631,34600.0
2014-04-17 14:45:00,48.6,48.6,48.57,48.57,50600.0,34.2631,34.2631,34.242,34.242,50600.0
2014-04-17 14:50:00,48.56,48.56,48.52,48.52,28000.0,34.2349,34.2349,34.2067,34.2067,28000.0
2014-04-17 14:55:00,48.52,48.55,48.49,48.55,15200.0,34.2067,34.2279,34.1856,34.2279,15200.0
2014-04-17 15:00:00,48.54,48.58,48.54,48.58,19400.0,34.2208,34.249,34.2208,34.249,19400.0
2014-04-17 15:05:00,48.58,48.59,48.57,48.58,19400.0,34.249,34.2561,34.242,34.249,19400.0
2014-04-17 15:10:00,48.59,48.62,48.58,48.62,16200.0,34.2561,34.2772,34.249,34.2772,16200.0
2014-04-17 15:15:00,48.62,48.63,48.61,48.63,16400.0,34.2772,34.2843,34.2702,34.2843,16400.0
2014-04-17 15:20:00,48.63,48.63,48.6,48.61,16800.0,34.2843,34.2843,34.2631,34.2702,16800.0
2014-04-17 15:25:00,48.61,48.61,48.59,48.59,13600.0,34.2702,34.2702,34.2561,34.2561,13600.0
2014-04-17 15:30:00,48.59,48.59,48.57,48.57,24000.0,34.2561,34.2561,34.242,34.242,24000.0
2014-04-17 15:35:00,48.57,48.57,48.55,48.56,36200.0,34.242,34.242,34.2279,34.2349,36200.0
2014-04-17 15:40:00,48.56,48.59,48.56,48.59,55600.0,34.2349,34.2561,34.2349,34.2561,55600.0
2014-04-17 15:45:00,48.59,48.61,48.56,48.61,69600.0,34.2561,34.2702,34.2349,34.2702,69600.0
2014-04-17 15:50:00,48.61,48.63,48.6,48.62,78800.0,34.2702,34.2843,34.2631,34.2772,78800.0
2014-04-17 15:55:00,48.61,48.63,48.57,48.57,148400.0,34.2702,34.2843,34.242,34.242,148400.0
2014-04-21 09:30:00,48.57,48.58,48.46,48.54,52800.0,34.242,34.249,34.1644,34.2208,52800.0
2014-04-21 09:35:00,48.57,48.71,48.57,48.62,13600.0,34.242,34.3407,34.242,34.2772,13600.0
2014-04-21 09:40:00,48.61,48.61,48.52,48.58,13800.0,34.2702,34.2702,34.2067,34.249,13800.0
2014-04-21 09:45:00,48.56,48.6,48.51,48.57,26800.0,34.2349,34.2631,34.1997,34.242,26800.0
2014-04-21 09:50:00,48.55,48.61,48.43,48.44,60400.0,34.2279,34.2702,34.1433,34.1503,60400.0
2014-04-21 09:55:00,48.45,48.61,48.41,48.58,71000.0,34.1574,34.2702,34.1292,34.249,71000.0
2014-04-21 10:00:00,48.58,48.58,48.55,48.58,10600.0,34.249,34.249,34.2279,34.249,10600.0
2014-04-21 10:05:00,48.59,48.63,48.54,48.59,22000.0,34.2561,34.2843,34.2208,34.2561,22000.0
2014-04-21 10:10:00,48.59,48.69,48.58,48.69,36800.0,34.2561,34.3266,34.249,34.3266,36800.0
2014-04-21 10:15:00,48.69,48.7,48.62,48.62,11400.0,34.3266,34.3336,34.2772,34.2772,11400.0
2014-04-21 10:20:00,48.63,48.69,48.63,48.68,12000.0,34.2843,34.3266,34.2843,34.3195,12000.0
2014-04-21 10:25:00,48.66,48.73,48.65,48.73,7800.0,34.3054,34.3548,34.2984,34.3548,7800.0
2014-04-21 10:30:00,48.77,48.8,48.76,48.76,13000.0,34.383,34.4041,34.3759,34.3759,13000.0
2014-04-21 10:35:00,48.76,48.81,48.74,48.78,9200.0,34.3759,34.4112,34.3618,34.39,9200.0
2014-04-21 10:40:00,48.77,48.82,48.74,48.76,19000.0,34.383,34.4182,34.3618,34.3759,19000.0
2014-04-21 10:45:00,48.76,48.76,48.69,48.7,8400.0,34.3759,34.3759,34.3266,34.3336,8400.0
2014-04-21 10:50:00,48.7,48.73,48.69,48.73,8600.0,34.3336,34.3548,34.3266,34.3548,8600.0
2014-04-21 10:55:00,48.73,48.77,48.68,48.74,9400.0,34.3548,34.383,34.3195,34.3618,9400.0
2014-04-21 11:00:00,48.73,48.74,48.66,48.68,9200.0,34.3548,34.3618,34.3054,34.3195,9200.0
2014-04-21 11:05:00,48.68,48.74,48.68,48.73,7200.0,34.3195,34.3618,34.3195,34.3548,7200.0
2014-04-21 11:10:00,48.72,48.74,48.72,48.72,5800.0,34.3477,34.3618,34.3477,34.3477,5800.0
2014-04-21 11:15:00,48.74,48.77,48.74,48.74,6400.0,34.3618,34.383,34.3618,34.3618,6400.0
2014-04-21 11:20:00,48.74,48.74,48.7,48.73,4200.0,34.3618,34.3618,34.3336,34.3548,4200.0
2014-04-21 11:25:00,48.73,48.73,48.68,48.7,5000.0,34.3548,34.3548,34.3195,34.3336,5000.0
2014-04-21 11:30:00,48.7,48.74,48.69,48.74,14000.0,34.3336,34.3618,34.3266,34.3618,14000.0
2014-04-21 11:35:00,48.74,48.74,48.7,48.7,4800.0,34.3618,34.3618,34.3336,34.3336,4800.0
2014-04-21 11:40:00,48.72,48.74,48.72,48.74,4600.0,34.3477,34.3618,34.3477,34.3618,4600.0
2014-04-21 11:45:00,48.74,48.74,48.69,48.72,6200.0,34.3618,34.3618,34.3266,34.3477,6200.0
2014-04-21 11:50:00,48.7,48.7,48.65,48.65,13800.0,34.3336,34.3336,34.2984,34.2984,13800.0
2014-04-21 11:55:00,48.64,48.67,48.61,48.67,12800.0,34.2913,34.3125,34.2702,34.3125,12800.0
2014-04-21 12:00:00,48.67,48.68,48.66,48.68,8800.0,34.3125,34.3195,34.3054,34.3195,8800.0
2014-04-21 12:05:00,48.67,48.68,48.66,48.68,3400.0,34.3125,34.3195,34.3054,34.3195,3400.0
2014-04-21 12:10:00,48.68,48.68,48.61,48.65,3400.0,34.3195,34.3195,34.2702,34.2984,3400.0
2014-04-21 12:15:00,48.66,48.66,48.6,48.62,6800.0,34.3054,34.3054,34.2631,34.2772,6800.0
2014-04-21 12:20:00,48.63,48.64,48.63,48.63,5600.0,34.2843,34.2913,34.2843,34.2843,5600.0
2014-04-21 12:25:00,48.63,48.67,48.63,48.67,5200.0,34.2843,34.3125,34.2843,34.3125,5200.0
2014-04-21 12:30:00,48.65,48.65,48.6,48.62,5400.0,34.2984,34.2984,34.2631,34.2772,5400.0
2014-04-21 12:35:00,48.62,48.63,48.6,48.6,2600.0,34.2772,34.2843,34.2631,34.2631,2600.0
2014-04-21 12:40:00,48.59,48.6,48.56,48.56,6600.0,34.2561,34.2631,34.2349,34.2349,6600.0
2014-04-21 12:45:00,48.57,48.57,48.5,48.51,10600.0,34.242,34.242,34.1926,34.1997,10600.0
2014-04-21 12:50:00,48.52,48.55,48.51,48.52,9400.0,34.2067,34.2279,34.1997,34.2067,9400.0
2014-04-21 12:55:00,48.55,48.57,48.55,48.57,1600.0,34.2279,34.242,34.2279,34.242,1600.0
2014-04-21 13:00:00,48.56,48.56,48.49,48.52,9200.0,34.2349,34.2349,34.1856,34.2067,9200.0
2014-04-21 13:05:00,48.52,48.53,48.5,48.5,4200.0,34.2067,34.2138,34.1926,34.1926,4200.0
2014-04-21 13:10:00,48.51,48.56,48.51,48.56,16400.0,34.1997,34.2349,34.1997,34.2349,16400.0
2014-04-21 13:15:00,48.56,48.56,48.49,48.5,8000.0,34.2349,34.2349,34.1856,34.1926,8000.0
2014-04-21 13:20:00,48.49,48.54,48.49,48.53,4600.0,34.1856,34.2208,34.1856,34.2138,4600.0
2014-04-21 13:25:00,48.54,48.54,48.52,48.52,2200.0,34.2208,34.2208,34.2067,34.2067,2200.0
2014-04-21 13:30:00,48.54,48.54,48.49,48.49,6600.0,34.2208,34.2208,34.1856,34.1856,6600.0
2014-04-21 13:35:00,48.48,48.49,48.47,48.49,2400.0,34.1785,34.1856,34.1715,34.1856,2400.0
2014-04-21 13:40:00,48.5,48.51,48.47,48.47,17200.0,34.1926,34.1997,34.1715,34.1715,17200.0
2014-04-21 13:45:00,48.48,48.48,48.43,48.45,7600.0,34.1785,34.1785,34.1433,34.1574,7600.0
2014-04-21 13:50:00,48.45,48.47,48.45,48.47,6400.0,34.1574,34.1715,34.1574,34.1715,6400.0
2014-04-21 13:55:00,48.46,48.47,48.35,48.35,9000.0,34.1644,34.1715,34.0869,34.0869,9000.0
2014-04-21 14:00:00,48.38,48.38,48.35,48.37,5000.0,34.108,34.108,34.0869,34.101,5000.0
2014-04-21 14:05:00,48.37,48.4,48.35,48.36,8800.0,34.101,34.1221,34.0869,34.0939,8800.0
2014-04-21 14:10:00,48.35,48.36,48.33,48.35,6000.0,34.0869,34.0939,34.0728,34.0869,6000.0
2014-04-21 14:15:00,48.35,48.35,48.27,48.31,21600.0,34.0869,34.0869,34.0305,34.0587,21600.0
2014-04-21 14:20:00,48.3,48.32,48.3,48.32,9600.0,34.0516,34.0657,34.0516,34.0657,9600.0
2014-04-21 14:25:00,48.33,48.36,48.33,48.36,2400.0,34.0728,34.0939,34.0728,34.0939,2400.0
2014-04-21 14:30:00,48.37,48.44,48.37,48.42,22000.0,34.101,34.1503,34.101,34.1362,22000.0
2014-04-21 14:35:00,48.42,48.43,48.41,48.43,6800.0,34.1362,34.1433,34.1292,34.1433,6800.0
2014-04-21 14:40:00,48.42,48.45,48.42,48.43,8800.0,34.1362,34.1574,34.1362,34.1433,8800.0
2014-04-21 14:45:00,48.44,48.46,48.44,48.45,9400.0,34.1503,34.1644,34.1503,34.1574,9400.0
2014-04-21 14:50:00,48.45,48.45,48.44,48.44,8800.0,34.1574,34.1574,34.1503,34.1503,8800.0
2014-04-21 14:55:00,48.44,48.44,48.42,48.42,7800.0,34.1503,34.1503,34.1362,34.1362,7800.0
2014-04-21 15:00:00,48.42,48.42,48.39,48.39,7800.0,34.1362,34.1362,34.1151,34.1151,7800.0
2014-04-21 15:05:00,48.39,48.41,48.38,48.38,11600.0,34.1151,34.1292,34.108,34.108,11600.0
2014-04-21 15:10:00,48.38,48.42,48.37,48.4,17200.0,34.108,34.1362,34.101,34.1221,17200.0
2014-04-21 15:15:00,48.38,48.44,48.38,48.43,10800.0,34.108,34.1503,34.108,34.1433,10800.0
2014-04-21 15:20:00,48.43,48.44,48.41,48.43,10200.0,34.1433,34.1503,34.1292,34.1433,10200.0
2014-04-21 15:25:00,48.43,48.45,48.42,48.44,9400.0,34.1433,34.1574,34.1362,34.1503,9400.0
2014-04-21 15:30:00,48.44,48.44,48.41,48.43,16000.0,34.1503,34.1503,34.1292,34.1433,16000.0
2014-04-21 15:35:00,48.43,48.45,48.42,48.44,17400.0,34.1433,34.1574,34.1362,34.1503,17400.0
2014-04-21 15:40:00,48.44,48.49,48.43,48.49,17200.0,34.1503,34.1856,34.1433,34.1856,17200.0
2014-04-21 15:45:00,48.49,48.49,48.45,48.47,26000.0,34.1856,34.1856,34.1574,34.1715,26000.0
2014-04-21 15:50:00,48.47,48.49,48.47,48.48,30800.0,34.1715,34.1856,34.1715,34.1785,30800.0
2014-04-21 15:55:00,48.49,48.49,48.44,48.46,210200.0,34.1856,34.1856,34.1503,34.1644,210200.0
2014-04-22 09:30:00,48.44,48.44,48.25,48.28,53600.0,34.1503,34.1503,34.0164,34.0375,53600.0
2014-04-22 09:35:00,48.31,48.5,48.3,48.48,18000.0,34.0587,34.1926,34.0516,34.1785,18000.0
2014-04-22 09:40:00,48.51,48.63,48.48,48.63,7400.0,34.1997,34.2843,34.1785,34.2843,7400.0
2014-04-22 09:45:00,48.59,48.6,48.5,48.51,15600.0,34.2561,34.2631,34.1926,34.1997,15600.0
2014-04-22 09:50:00,48.5,48.56,48.5,48.56,4600.0,34.1926,34.2349,34.1926,34.2349,4600.0
2014-04-22 09:55:00,48.56,48.62,48.56,48.62,11400.0,34.2349,34.2772,34.2349,34.2772,11400.0
2014-04-22 10:00:00,48.63,48.66,48.51,48.56,19800.0,34.2843,34.3054,34.1997,34.2349,19800.0
2014-04-22 10:05:00,48.58,48.66,48.56,48.65,30400.0,34.249,34.3054,34.2349,34.2984,30400.0
2014-04-22 10:10:00,48.63,48.66,48.59,48.59,20800.0,34.2843,34.3054,34.2561,34.2561,20800.0
2014-04-22 10:15:00,48.59,48.59,48.48,48.48,8400.0,34.2561,34.2561,34.1785,34.1785,8400.0
2014-04-22 10:20:00,48.47,48.49,48.41,48.43,11200.0,34.1715,34.1856,34.1292,34.1433,11200.0
2014-04-22 10:25:00,48.43,48.44,48.38,48.38,13400.0,34.1433,34.1503,34.108,34.108,13400.0
2014-04-22 10:30:00,48.39,48.4,48.34,48.38,35800.0,34.1151,34.1221,34.0798,34.108,35800.0
2014-04-22 10:35:00,48.38,48.39,48.35,48.35,9800.0,34.108,34.1151,34.0869,34.0869,9800.0
2014-04-22 10:40:00,48.35,48.36,48.3,48.34,7800.0,34.0869,34.0939,34.0516,34.0798,7800.0
2014-04-22 10:45:00,48.34,48.35,48.29,48.29,19000.0,34.0798,34.0869,34.0446,34.0446,19000.0
2014-04-22 10:50:00,48.29,48.29,48.23,48.24,9200.0,34.0446,34.0446,34.0023,34.0093,9200.0
2014-04-22 10:55:00,48.26,48.33,48.25,48.33,5400.0,34.0234,34.0728,34.0164,34.0728,5400.0
2014-04-22 11:00:00,48.33,48.36,48.26,48.26,13000.0,34.0728,34.0939,34.0234,34.0234,13000.0
2014-04-22 11:05:00,48.27,48.29,48.25,48.27,26200.0,34.0305,34.0446,34.0164,34.0305,26200.0
2014-04-22 11:10:00,48.29,48.31,48.27,48.28,5000.0,34.0446,34.0587,34.0305,34.0375,5000.0
2014-04-22 11:15:00,48.29,48.36,48.29,48.36,11200.0,34.0446,34.0939,34.0446,34.0939,11200.0
2014-04-22 11:20:00,48.36,48.4,48.33,48.33,9400.0,34.0939,34.1221,34.0728,34.0728,9400.0
2014-04-22 11:25:00,48.33,48.34,48.32,48.32,12000.0,34.0728,34.0798,34.0657,34.0657,12000.0
2014-04-22 11:30:00,48.32,48.32,48.29,48.31,6600.0,34.0657,34.0657,34.0446,34.0587,6600.0
2014-04-22 11:35:00,48.32,48.35,48.32,48.35,14600.0,34.0657,34.0869,34.0657,34.0869,14600.0
2014-04-22 11:40:00,48.35,48.37,48.3,48.3,10600.0,34.0869,34.101,34.0516,34.0516,10600.0
2014-04-22 11:45:00,48.29,48.35,48.29,48.34,13200.0,34.0446,34.0869,34.0446,34.0798,13200.0
2014-04-22 11:50:00,48.35,48.38,48.35,48.37,22200.0,34.0869,34.108,34.0869,34.101,22200.0
2014-04-22 11:55:00,48.36,48.37,48.34,48.34,7200.0,34.0939,34.101,34.0798,34.0798,7200.0
2014-04-22 12:00:00,48.34,48.34,48.28,48.28,10400.0,34.0798,34.0798,34.0375,34.0375,10400.0
2014-04-22 12:05:00,48.29,48.32,48.29,48.31,15000.0,34.0446,34.0657,34.0446,34.0587,15000.0
2014-04-22 12:10:00,48.31,48.31,48.3,48.3,9800.0,34.0587,34.0587,34.0516,34.0516,9800.0
2014-04-22 12:15:00,48.29,48.31,48.29,48.3,7000.0,34.0446,34.0587,34.0446,34.0516,7000.0
2014-04-22 12:20:00,48.31,48.37,48.31,48.37,10000.0,34.0587,34.101,34.0587,34.101,10000.0
2014-04-22 12:25:00,48.37,48.37,48.33,48.33,6600.0,34.101,34.101,34.0728,34.0728,6600.0
2014-04-22 12:30:00,48.33,48.37,48.33,48.36,11400.0,34.0728,34.101,34.0728,34.0939,11400.0
2014-04-22 12:35:00,48.36,48.38,48.34,48.38,15600.0,34.0939,34.108,34.0798,34.108,15600.0
2014-04-22 12:40:00,48.38,48.38,48.35,48.37,25000.0,34.108,34.108,34.0869,34.101,25000.0
2014-04-22 12:45:00,48.37,48.37,48.35,48.35,3200.0,34.101,34.101,34.0869,34.0869,3200.0
2014-04-22 12:50:00,48.35,48.37,48.35,48.37,4600.0,34.0869,34.101,34.0869,34.101,4600.0
2014-04-22 12:55:00,48.36,48.4,48.36,48.4,6600.0,34.0939,34.1221,34.0939,34.1221,6600.0
2014-04-22 13:00:00,48.4,48.41,48.36,48.4,12800.0,34.1221,34.1292,34.0939,34.1221,12800.0
2014-04-22 13:05:00,48.4,48.4,48.39,48.4,8000.0,34.1221,34.1221,34.1151,34.1221,8000.0
2014-04-22 13:10:00,48.39,48.4,48.38,48.38,2600.0,34.1151,34.1221,34.108,34.108,2600.0
2014-04-22 13:15:00,48.38,48.42,48.38,48.42,6000.0,34.108,34.1362,34.108,34.1362,6000.0
2014-04-22 13:20:00,48.42,48.49,48.42,48.49,5200.0,34.1362,34.1856,34.1362,34.1856,5200.0
2014-04-22 13:25:00,48.48,48.48,48.44,48.44,5800.0,34.1785,34.1785,34.1503,34.1503,5800.0
2014-04-22 13:30:00,48.44,48.44,48.42,48.44,5800.0,34.1503,34.1503,34.1362,34.1503,5800.0
2014-04-22 13:35:00,48.43,48.47,48.43,48.46,30600.0,34.1433,34.1715,34.1433,34.1644,30600.0
2014-04-22 13:40:00,48.46,48.47,48.45,48.45,11000.0,34.1644,34.1715,34.1574,34.1574,11000.0
2014-04-22 13:45:00,48.45,48.45,48.4,48.4,59800.0,34.1574,34.1574,34.1221,34.1221,59800.0
2014-04-22 13:50:00,48.4,48.42,48.4,48.4,7200.0,34.1221,34.1362,34.1221,34.1221,7200.0
2014-04-22 13:55:00,48.4,48.41,48.39,48.39,6600.0,34.1221,34.1292,34.1151,34.1151,6600.0
2014-04-22 14:00:00,48.38,48.39,48.38,48.38,3200.0,34.108,34.1151,34.108,34.108,3200.0
2014-04-22 14:05:00,48.38,48.38,48.35,48.36,14200.0,34.108,34.108,34.0869,34.0939,14200.0
2014-04-22 14:10:00,48.36,48.41,48.35,48.41,9800.0,34.0939,34.1292,34.0869,34.1292,9800.0
2014-04-22 14:15:00,48.41,48.41,48.37,48.37,16600.0,34.1292,34.1292,34.101,34.101,16600.0
2014-04-22 14:20:00,48.37,48.38,48.37,48.37,7800.0,34.101,34.108,34.101,34.101,7800.0
2014-04-22 14:25:00,48.37,48.37,48.35,48.35,21000.0,34.101,34.101,34.0869,34.0869,21000.0
2014-04-22 14:30:00,48.36,48.36,48.31,48.33,26000.0,34.0939,34.0939,34.0587,34.0728,26000.0
2014-04-22 14:35:00,48.34,48.38,48.34,48.38,19800.0,34.0798,34.108,34.0798,34.108,19800.0
2014-04-22 14:40:00,48.37,48.38,48.37,48.38,10400.0,34.101,34.108,34.101,34.108,10400.0
2014-04-22 14:45:00,48.38,48.41,48.38,48.41,7000.0,34.108,34.1292,34.108,34.1292,7000.0
2014-04-22 14:50:00,48.39,48.41,48.38,48.41,7600.0,34.1151,34.1292,34.108,34.1292,7600.0
2014-04-22 14:55:00,48.41,48.42,48.35,48.36,36000.0,34.1292,34.1362,34.0869,34.0939,36000.0
2014-04-22 15:00:00,48.36,48.38,48.33,48.38,44000.0,34.0939,34.108,34.0728,34.108,44000.0
2014-04-22 15:05:00,48.38,48.39,48.38,48.39,5000.0,34.108,34.1151,34.108,34.1151,5000.0
2014-04-22 15:10:00,48.4,48.42,48.39,48.4,13200.0,34.1221,34.1362,34.1151,34.1221,13200.0
2014-04-22 15:15:00,48.38,48.39,48.37,48.38,3400.0,34.108,34.1151,34.101,34.108,3400.0
2014-04-22 15:20:00,48.38,48.4,48.38,48.39,10600.0,34.108,34.1221,34.108,34.1151,10600.0
2014-04-22 15:25:00,48.38,48.38,48.36,48.38,14600.0,34.108,34.108,34.0939,34.108,14600.0
2014-04-22 15:30:00,48.38,48.38,48.35,48.38,42000.0,34.108,34.108,34.0869,34.108,42000.0
2014-04-22 15:35:00,48.38,48.39,48.37,48.38,28000.0,34.108,34.1151,34.101,34.108,28000.0
2014-04-22 15:40:00,48.38,48.38,48.37,48.38,20800.0,34.108,34.108,34.101,34.108,20800.0
2014-04-22 15:45:00,48.38,48.38,48.35,48.35,113000.0,34.108,34.108,34.0869,34.0869,113000.0
2014-04-22 15:50:00,48.35,48.36,48.35,48.35,47800.0,34.0869,34.0939,34.0869,34.0869,47800.0
2014-04-22 15:55:00,48.35,48.37,48.33,48.34,173400.0,34.0869,34.101,34.0728,34.0798,173400.0
2014-04-23 09:30:00,48.44,48.63,48.38,48.58,34400.0,34.1503,34.2843,34.108,34.249,34400.0
2014-04-23 09:35:00,48.57,48.84,48.55,48.79,71800.0,34.242,34.4323,34.2279,34.3971,71800.0
2014-04-23 09:40:00,48.81,48.85,48.69,48.8,27400.0,34.4112,34.4394,34.3266,34.4041,27400.0
2014-04-23 09:45:00,48.79,48.83,48.72,48.8,42400.0,34.3971,34.4253,34.3477,34.4041,42400.0
2014-04-23 09:50:00,48.8,48.8,48.7,48.74,46000.0,34.4041,34.4041,34.3336,34.3618,46000.0
2014-04-23 09:55:00,48.76,48.76,48.68,48.71,26800.0,34.3759,34.3759,34.3195,34.3407,26800.0
2014-04-23 10:00:00,48.71,48.84,48.69,48.82,81000.0,34.3407,34.4323,34.3266,34.4182,81000.0
2014-04-23 10:05:00,48.84,48.9,48.84,48.85,18400.0,34.4323,34.4746,34.4323,34.4394,18400.0
2014-04-23 10:10:00,48.87,48.91,48.82,48.88,22200.0,34.4535,34.4817,34.4182,34.4605,22200.0
2014-04-23 10:15:00,48.88,48.9,48.8,48.8,56800.0,34.4605,34.4746,34.4041,34.4041,56800.0
2014-04-23 10:20:00,48.8,48.82,48.74,48.74,68400.0,34.4041,34.4182,34.3618,34.3618,68400.0
2014-04-23 10:25:00,48.72,48.73,48.69,48.69,7000.0,34.3477,34.3548,34.3266,34.3266,7000.0
2014-04-23 10:30:00,48.7,48.7,48.64,48.65,16800.0,34.3336,34.3336,34.2913,34.2984,16800.0
2014-04-23 10:35:00,48.65,48.74,48.63,48.74,85000.0,34.2984,34.3618,34.2843,34.3618,85000.0
2014-04-23 10:40:00,48.76,48.85,48.75,48.85,33000.0,34.3759,34.4394,34.3689,34.4394,33000.0
2014-04-23 10:45:00,48.85,48.85,48.77,48.77,32600.0,34.4394,34.4394,34.383,34.383,32600.0
2014-04-23 10:50:00,48.78,48.83,48.78,48.83,14400.0,34.39,34.4253,34.39,34.4253,14400.0
2014-04-23 10:55:00,48.82,48.86,48.78,48.86,9200.0,34.4182,34.4464,34.39,34.4464,9200.0
2014-04-23 11:00:00,48.84,48.85,48.77,48.77,8200.0,34.4323,34.4394,34.383,34.383,8200.0
2014-04-23 11:05:00,48.76,48.79,48.74,48.78,6000.0,34.3759,34.3971,34.3618,34.39,6000.0
2014-04-23 11:10:00,48.77,48.79,48.74,48.76,12400.0,34.383,34.3971,34.3618,34.3759,12400.0
2014-04-23 11:15:00,48.77,48.77,48.73,48.73,4200.0,34.383,34.383,34.3548,34.3548,4200.0
2014-04-23 11:20:00,48.73,48.77,48.73,48.76,4200.0,34.3548,34.383,34.3548,34.3759,4200.0
2014-04-23 11:25:00,48.74,48.78,48.74,48.76,12200.0,34.3618,34.39,34.3618,34.3759,12200.0
2014-04-23 11:30:00,48.77,48.83,48.76,48.83,22600.0,34.383,34.4253,34.3759,34.4253,22600.0
2014-04-23 11:35:00,48.81,48.85,48.8,48.84,12600.0,34.4112,34.4394,34.4041,34.4323,12600.0
2014-04-23 11:40:00,48.83,48.83,48.78,48.78,12400.0,34.4253,34.4253,34.39,34.39,12400.0
2014-04-23 11:45:00,48.78,48.82,48.77,48.81,12600.0,34.39,34.4182,34.383,34.4112,12600.0
2014-04-23 11:50:00,48.8,48.8,48.77,48.8,13600.0,34.4041,34.4041,34.383,34.4041,13600.0
2014-04-23 11:55:00,48.81,48.81,48.78,48.78,5800.0,34.4112,34.4112,34.39,34.39,5800.0
2014-04-23 12:00:00,48.77,48.79,48.76,48.79,6800.0,34.383,34.3971,34.3759,34.3971,6800.0
2014-04-23 12:05:00,48.79,48.81,48.76,48.76,8800.0,34.3971,34.4112,34.3759,34.3759,8800.0
2014-04-23 12:10:00,48.73,48.74,48.69,48.69,9000.0,34.3548,34.3618,34.3266,34.3266,9000.0
2014-04-23 12:15:00,48.7,48.7,48.68,48.69,7200.0,34.3336,34.3336,34.3195,34.3266,7200.0
2014-04-23 12:20:00,48.7,48.72,48.69,48.71,48600.0,34.3336,34.3477,34.3266,34.3407,48600.0
2014-04-23 12:25:00,48.71,48.78,48.69,48.74,105200.0,34.3407,34.39,34.3266,34.3618,105200.0
2014-04-23 12:30:00,48.73,48.74,48.7,48.7,8000.0,34.3548,34.3618,34.3336,34.3336,8000.0
2014-04-23 12:35:00,48.69,48.73,48.69,48.7,18400.0,34.3266,34.3548,34.3266,34.3336,18400.0
2014-04-23 12:40:00,48.7,48.74,48.68,48.73,16000.0,34.3336,34.3618,34.3195,34.3548,16000.0
2014-04-23 12:45:00,48.73,48.73,48.71,48.72,7800.0,34.3548,34.3548,34.3407,34.3477,7800.0
2014-04-23 12:50:00,48.72,48.72,48.7,48.7,13400.0,34.3477,34.3477,34.3336,34.3336,13400.0
2014-04-23 12:55:00,48.71,48.72,48.69,48.72,8000.0,34.3407,34.3477,34.3266,34.3477,8000.0
2014-04-23 13:00:00,48.72,48.72,48.7,48.7,12600.0,34.3477,34.3477,34.3336,34.3336,12600.0
2014-04-23 13:05:00,48.7,48.71,48.68,48.68,18200.0,34.3336,34.3407,34.3195,34.3195,18200.0
2014-04-23 13:10:00,48.68,48.7,48.68,48.69,5200.0,34.3195,34.3336,34.3195,34.3266,5200.0
2014-04-23 13:15:00,48.69,48.71,48.68,48.7,9600.0,34.3266,34.3407,34.3195,34.3336,9600.0
2014-04-23 13:20:00,48.7,48.71,48.69,48.69,8000.0,34.3336,34.3407,34.3266,34.3266,8000.0
2014-04-23 13:25:00,48.69,48.7,48.67,48.68,19800.0,34.3266,34.3336,34.3125,34.3195,19800.0
2014-04-23 13:30:00,48.68,48.68,48.64,48.65,37800.0,34.3195,34.3195,34.2913,34.2984,37800.0
2014-04-23 13:35:00,48.65,48.65,48.57,48.57,12200.0,34.2984,34.2984,34.242,34.242,12200.0
2014-04-23 13:40:00,48.58,48.62,48.58,48.6,13000.0,34.249,34.2772,34.249,34.2631,13000.0
2014-04-23 13:45:00,48.6,48.6,48.59,48.6,25000.0,34.2631,34.2631,34.2561,34.2631,25000.0
2014-04-23 13:50:00,48.6,48.65,48.6,48.63,8000.0,34.2631,34.2984,34.2631,34.2843,8000.0
2014-04-23 13:55:00,48.63,48.66,48.63,48.63,19000.0,34.2843,34.3054,34.2843,34.2843,19000.0
2014-04-23 14:00:00,48.63,48.63,48.6,48.6,25200.0,34.2843,34.2843,34.2631,34.2631,25200.0
2014-04-23 14:05:00,48.6,48.61,48.58,48.59,7600.0,34.2631,34.2702,34.249,34.2561,7600.0
2014-04-23 14:10:00,48.59,48.6,48.52,48.52,21000.0,34.2561,34.2631,34.2067,34.2067,21000.0
2014-04-23 14:15:00,48.53,48.53,48.46,48.47,19000.0,34.2138,34.2138,34.1644,34.1715,19000.0
2014-04-23 14:20:00,48.48,48.6,48.48,48.6,14400.0,34.1785,34.2631,34.1785,34.2631,14400.0
2014-04-23 14:25:00,48.6,48.62,48.56,48.6,71800.0,34.2631,34.2772,34.2349,34.2631,71800.0
2014-04-23 14:30:00,48.6,48.63,48.52,48.55,28200.0,34.2631,34.2843,34.2067,34.2279,28200.0
2014-04-23 14:35:00,48.55,48.59,48.52,48.54,32000.0,34.2279,34.2561,34.2067,34.2208,32000.0
2014-04-23 14:40:00,48.52,48.55,48.49,48.49,19200.0,34.2067,34.2279,34.1856,34.1856,19200.0
2014-04-23 14:45:00,48.5,48.51,48.48,48.48,9400.0,34.1926,34.1997,34.1785,34.1785,9400.0
2014-04-23 14:50:00,48.48,48.55,48.48,48.53,14600.0,34.1785,34.2279,34.1785,34.2138,14600.0
2014-04-23 14:55:00,48.53,48.57,48.53,48.55,8200.0,34.2138,34.242,34.2138,34.2279,8200.0
2014-04-23 15:00:00,48.55,48.55,48.52,48.52,13800.0,34.2279,34.2279,34.2067,34.2067,13800.0
2014-04-23 15:05:00,48.52,48.57,48.52,48.57,43600.0,34.2067,34.242,34.2067,34.242,43600.0
2014-04-23 15:10:00,48.57,48.57,48.54,48.55,40600.0,34.242,34.242,34.2208,34.2279,40600.0
2014-04-23 15:15:00,48.55,48.56,48.52,48.52,15600.0,34.2279,34.2349,34.2067,34.2067,15600.0
2014-04-23 15:20:00,48.52,48.54,48.52,48.53,13000.0,34.2067,34.2208,34.2067,34.2138,13000.0
2014-04-23 15:25:00,48.52,48.53,48.52,48.53,20600.0,34.2067,34.2138,34.2067,34.2138,20600.0
2014-04-23 15:30:00,48.52,48.53,48.52,48.52,19800.0,34.2067,34.2138,34.2067,34.2067,19800.0
2014-04-23 15:35:00,48.52,48.55,48.52,48.54,17800.0,34.2067,34.2279,34.2067,34.2208,17800.0
2014-04-23 15:40:00,48.54,48.55,48.5,48.52,24800.0,34.2208,34.2279,34.1926,34.2067,24800.0
2014-04-23 15:45:00,48.51,48.52,48.49,48.51,31800.0,34.1997,34.2067,34.1856,34.1997,31800.0
2014-04-23 15:50:00,48.52,48.52,48.49,48.52,40800.0,34.2067,34.2067,34.1856,34.2067,40800.0
2014-04-23 15:55:00,48.52,48.52,48.49,48.49,91600.0,34.2067,34.2067,34.1856,34.1856,91600.0
2014-04-24 09:30:00,48.53,48.53,48.24,48.29,40800.0,34.2138,34.2138,34.0093,34.0446,40800.0
2014-04-24 09:35:00,48.3,48.48,48.24,48.42,15600.0,34.0516,34.1785,34.0093,34.1362,15600.0
2014-04-24 09:40:00,48.47,48.52,48.42,48.52,14600.0,34.1715,34.2067,34.1362,34.2067,14600.0
2014-04-24 09:45:00,48.56,48.6,48.48,48.53,16800.0,34.2349,34.2631,34.1785,34.2138,16800.0
2014-04-24 09:50:00,48.54,48.7,48.54,48.69,11000.0,34.2208,34.3336,34.2208,34.3266,11000.0
2014-04-24 09:55:00,48.67,48.68,48.55,48.6,13800.0,34.3125,34.3195,34.2279,34.2631,13800.0
2014-04-24 10:00:00,48.6,48.63,48.54,48.62,7600.0,34.2631,34.2843,34.2208,34.2772,7600.0
2014-04-24 10:05:00,48.61,48.67,48.59,48.62,17800.0,34.2702,34.3125,34.2561,34.2772,17800.0
2014-04-24 10:10:00,48.61,48.65,48.59,48.62,15600.0,34.2702,34.2984,34.2561,34.2772,15600.0
2014-04-24 10:15:00,48.62,48.62,48.53,48.59,5800.0,34.2772,34.2772,34.2138,34.2561,5800.0
2014-04-24 10:20:00,48.59,48.59,48.52,48.54,2800.0,34.2561,34.2561,34.2067,34.2208,2800.0
2014-04-24 10:25:00,48.55,48.59,48.54,48.59,3400.0,34.2279,34.2561,34.2208,34.2561,3400.0
2014-04-24 10:30:00,48.6,48.63,48.57,48.63,11200.0,34.2631,34.2843,34.242,34.2843,11200.0
2014-04-24 10:35:00,48.64,48.68,48.63,48.63,10400.0,34.2913,34.3195,34.2843,34.2843,10400.0
2014-04-24 10:40:00,48.63,48.65,48.57,48.57,4000.0,34.2843,34.2984,34.242,34.242,4000.0
2014-04-24 10:45:00,48.57,48.59,48.54,48.54,28400.0,34.242,34.2561,34.2208,34.2208,28400.0
2014-04-24 10:50:00,48.53,48.58,48.52,48.57,8800.0,34.2138,34.249,34.2067,34.242,8800.0
2014-04-24 10:55:00,48.57,48.6,48.54,48.54,4800.0,34.242,34.2631,34.2208,34.2208,4800.0
2014-04-24 11:00:00,48.54,48.58,48.52,48.58,9200.0,34.2208,34.249,34.2067,34.249,9200.0
2014-04-24 11:05:00,48.57,48.64,48.57,48.63,15200.0,34.242,34.2913,34.242,34.2843,15200.0
2014-04-24 11:10:00,48.63,48.65,48.61,48.64,17400.0,34.2843,34.2984,34.2702,34.2913,17400.0
2014-04-24 11:15:00,48.64,48.64,48.58,48.58,15600.0,34.2913,34.2913,34.249,34.249,15600.0
2014-04-24 11:20:00,48.6,48.6,48.58,48.58,12200.0,34.2631,34.2631,34.249,34.249,12200.0
2014-04-24 11:25:00,48.57,48.64,48.57,48.62,8200.0,34.242,34.2913,34.242,34.2772,8200.0
2014-04-24 11:30:00,48.63,48.63,48.6,48.61,7400.0,34.2843,34.2843,34.2631,34.2702,7400.0
2014-04-24 11:35:00,48.63,48.68,48.61,48.68,10000.0,34.2843,34.3195,34.2702,34.3195,10000.0
2014-04-24 11:40:00,48.67,48.68,48.66,48.67,7600.0,34.3125,34.3195,34.3054,34.3125,7600.0
2014-04-24 11:45:00,48.65,48.68,48.63,48.68,7400.0,34.2984,34.3195,34.2843,34.3195,7400.0
2014-04-24 11:50:00,48.67,48.7,48.6,48.63,65000.0,34.3125,34.3336,34.2631,34.2843,65000.0
2014-04-24 11:55:00,48.63,48.66,48.61,48.64,16600.0,34.2843,34.3054,34.2702,34.2913,16600.0
2014-04-24 12:00:00,48.65,48.7,48.65,48.67,10600.0,34.2984,34.3336,34.2984,34.3125,10600.0
2014-04-24 12:05:00,48.68,48.74,48.68,48.74,15800.0,34.3195,34.3618,34.3195,34.3618,15800.0
2014-04-24 12:10:00,48.74,48.74,48.6,48.6,9600.0,34.3618,34.3618,34.2631,34.2631,9600.0
2014-04-24 12:15:00,48.6,48.6,48.56,48.6,8600.0,34.2631,34.2631,34.2349,34.2631,8600.0
2014-04-24 12:20:00,48.59,48.62,48.58,48.6,16400.0,34.2561,34.2772,34.249,34.2631,16400.0
2014-04-24 12:25:00,48.6,48.6,48.55,48.55,5400.0,34.2631,34.2631,34.2279,34.2279,5400.0
2014-04-24 12:30:00,48.54,48.55,48.52,48.54,14800.0,34.2208,34.2279,34.2067,34.2208,14800.0
2014-04-24 12:35:00,48.54,48.58,48.53,48.57,44800.0,34.2208,34.249,34.2138,34.242,44800.0
2014-04-24 12:40:00,48.57,48.59,48.54,48.59,8000.0,34.242,34.2561,34.2208,34.2561,8000.0
2014-04-24 12:45:00,48.59,48.6,48.55,48.56,4200.0,34.2561,34.2631,34.2279,34.2349,4200.0
2014-04-24 12:50:00,48.58,48.59,48.55,48.57,7400.0,34.249,34.2561,34.2279,34.242,7400.0
2014-04-24 12:55:00,48.58,48.59,48.55,48.58,4400.0,34.249,34.2561,34.2279,34.249,4400.0
2014-04-24 13:00:00,48.57,48.58,48.54,48.55,6600.0,34.242,34.249,34.2208,34.2279,6600.0
2014-04-24 13:05:00,48.54,48.55,48.52,48.52,2800.0,34.2208,34.2279,34.2067,34.2067,2800.0
2014-04-24 13:10:00,48.52,48.52,48.49,48.5,8200.0,34.2067,34.2067,34.1856,34.1926,8200.0
2014-04-24 13:15:00,48.5,48.51,48.48,48.51,4400.0,34.1926,34.1997,34.1785,34.1997,4400.0
2014-04-24 13:20:00,48.52,48.52,48.49,48.51,3800.0,34.2067,34.2067,34.1856,34.1997,3800.0
2014-04-24 13:25:00,48.51,48.51,48.48,48.48,6800.0,34.1997,34.1997,34.1785,34.1785,6800.0
2014-04-24 13:30:00,48.47,48.5,48.46,48.49,11000.0,34.1715,34.1926,34.1644,34.1856,11000.0
2014-04-24 13:35:00,48.49,48.49,48.44,48.47,8200.0,34.1856,34.1856,34.1503,34.1715,8200.0
2014-04-24 13:40:00,48.48,48.51,48.47,48.47,6000.0,34.1785,34.1997,34.1715,34.1715,6000.0
2014-04-24 13:45:00,48.47,48.48,48.42,48.43,9800.0,34.1715,34.1785,34.1362,34.1433,9800.0
2014-04-24 13:50:00,48.44,48.45,48.41,48.41,5000.0,34.1503,34.1574,34.1292,34.1292,5000.0
2014-04-24 13:55:00,48.41,48.43,48.4,48.4,12800.0,34.1292,34.1433,34.1221,34.1221,12800.0
2014-04-24 14:00:00,48.41,48.42,48.39,48.41,18200.0,34.1292,34.1362,34.1151,34.1292,18200.0
2014-04-24 14:05:00,48.42,48.43,48.38,48.38,7200.0,34.1362,34.1433,34.108,34.108,7200.0
2014-04-24 14:10:00,48.38,48.41,48.37,48.41,12000.0,34.108,34.1292,34.101,34.1292,12000.0
2014-04-24 14:15:00,48.41,48.44,48.41,48.43,9400.0,34.1292,34.1503,34.1292,34.1433,9400.0
2014-04-24 14:20:00,48.41,48.41,48.38,48.38,4800.0,34.1292,34.1292,34.108,34.108,4800.0
2014-04-24 14:25:00,48.38,48.42,48.38,48.42,7000.0,34.108,34.1362,34.108,34.1362,7000.0
2014-04-24 14:30:00,48.42,48.42,48.42,48.42,2000.0,34.1362,34.1362,34.1362,34.1362,2000.0
2014-04-24 14:35:00,48.43,48.48,48.42,48.48,12800.0,34.1433,34.1785,34.1362,34.1785,12800.0
2014-04-24 14:40:00,48.49,48.49,48.48,48.48,4800.0,34.1856,34.1856,34.1785,34.1785,4800.0
2014-04-24 14:45:00,48.47,48.47,48.44,48.44,7600.0,34.1715,34.1715,34.1503,34.1503,7600.0
2014-04-24 14:50:00,48.43,48.44,48.42,48.43,6800.0,34.1433,34.1503,34.1362,34.1433,6800.0
2014-04-24 14:55:00,48.43,48.46,48.42,48.46,7400.0,34.1433,34.1644,34.1362,34.1644,7400.0
2014-04-24 15:00:00,48.48,48.48,48.44,48.47,31800.0,34.1785,34.1785,34.1503,34.1715,31800.0
2014-04-24 15:05:00,48.47,48.48,48.47,48.47,9800.0,34.1715,34.1785,34.1715,34.1715,9800.0
2014-04-24 15:10:00,48.47,48.47,48.45,48.46,4400.0,34.1715,34.1715,34.1574,34.1644,4400.0
2014-04-24 15:15:00,48.46,48.46,48.42,48.42,12800.0,34.1644,34.1644,34.1362,34.1362,12800.0
2014-04-24 15:20:00,48.42,48.46,48.41,48.46,21800.0,34.1362,34.1644,34.1292,34.1644,21800.0
2014-04-24 15:25:00,48.46,48.46,48.43,48.44,15000.0,34.1644,34.1644,34.1433,34.1503,15000.0
2014-04-24 15:30:00,48.44,48.46,48.42,48.43,11400.0,34.1503,34.1644,34.1362,34.1433,11400.0
2014-04-24 15:35:00,48.43,48.46,48.42,48.46,7400.0,34.1433,34.1644,34.1362,34.1644,7400.0
2014-04-24 15:40:00,48.46,48.49,48.46,48.47,11400.0,34.1644,34.1856,34.1644,34.1715,11400.0
2014-04-24 15:45:00,48.47,48.52,48.47,48.52,31000.0,34.1715,34.2067,34.1715,34.2067,31000.0
2014-04-24 15:50:00,48.52,48.58,48.51,48.57,43200.0,34.2067,34.249,34.1997,34.242,43200.0
2014-04-24 15:55:00,48.57,48.6,48.56,48.6,141400.0,34.242,34.2631,34.2349,34.2631,141400.0
2014-04-25 09:30:00,48.65,49.02,48.65,48.96,39200.0,34.2984,34.5592,34.2984,34.5169,39200.0
2014-04-25 09:35:00,48.96,49.01,48.82,48.99,30400.0,34.5169,34.5522,34.4182,34.5381,30400.0
2014-04-25 09:40:00,48.98,49.07,48.93,49.07,10000.0,34.531,34.5945,34.4958,34.5945,10000.0
2014-04-25 09:45:00,49.02,49.06,48.91,48.92,15000.0,34.5592,34.5874,34.4817,34.4887,15000.0
2014-04-25 09:50:00,48.9,49.06,48.88,49.06,15200.0,34.4746,34.5874,34.4605,34.5874,15200.0
2014-04-25 09:55:00,49.07,49.08,48.98,49.04,17600.0,34.5945,34.6015,34.531,34.5733,17600.0
2014-04-25 10:00:00,49.04,49.06,48.99,49.04,12800.0,34.5733,34.5874,34.5381,34.5733,12800.0
2014-04-25 10:05:00,49.05,49.13,49.05,49.1,12000.0,34.5804,34.6368,34.5804,34.6156,12000.0
2014-04-25 10:10:00,49.11,49.13,49.02,49.02,12600.0,34.6227,34.6368,34.5592,34.5592,12600.0
2014-04-25 10:15:00,49.02,49.09,49.01,49.07,9800.0,34.5592,34.6086,34.5522,34.5945,9800.0
2014-04-25 10:20:00,49.06,49.06,48.99,48.99,12200.0,34.5874,34.5874,34.5381,34.5381,12200.0
2014-04-25 10:25:00,48.97,48.99,48.93,48.98,16200.0,34.524,34.5381,34.4958,34.531,16200.0
2014-04-25 10:30:00,48.98,49.08,48.97,49.04,17800.0,34.531,34.6015,34.524,34.5733,17800.0
2014-04-25 10:35:00,49.05,49.07,49.04,49.04,9200.0,34.5804,34.5945,34.5733,34.5733,9200.0
2014-04-25 10:40:00,49.04,49.04,49.01,49.02,6600.0,34.5733,34.5733,34.5522,34.5592,6600.0
2014-04-25 10:45:00,49.01,49.05,48.99,49.02,12600.0,34.5522,34.5804,34.5381,34.5592,12600.0
2014-04-25 10:50:00,49.01,49.06,49.01,49.06,8600.0,34.5522,34.5874,34.5522,34.5874,8600.0
2014-04-25 10:55:00,49.06,49.07,49.02,49.02,10400.0,34.5874,34.5945,34.5592,34.5592,10400.0
2014-04-25 11:00:00,49.01,49.04,49.0,49.01,8800.0,34.5522,34.5733,34.5451,34.5522,8800.0
2014-04-25 11:05:00,49.01,49.01,48.94,48.97,34400.0,34.5522,34.5522,34.5028,34.524,34400.0
2014-04-25 11:10:00,48.97,48.99,48.96,48.98,9200.0,34.524,34.5381,34.5169,34.531,9200.0
2014-04-25 11:15:00,48.99,49.01,48.98,48.99,16800.0,34.5381,34.5522,34.531,34.5381,16800.0
2014-04-25 11:20:00,48.99,48.99,48.95,48.96,13800.0,34.5381,34.5381,34.5099,34.5169,13800.0
2014-04-25 11:25:00,48.96,48.98,48.92,48.94,21800.0,34.5169,34.531,34.4887,34.5028,21800.0
2014-04-25 11:30:00,48.94,48.95,48.85,48.88,15200.0,34.5028,34.5099,34.4394,34.4605,15200.0
2014-04-25 11:35:00,48.88,48.92,48.88,48.88,13400.0,34.4605,34.4887,34.4605,34.4605,13400.0
2014-04-25 11:40:00,48.88,48.92,48.88,48.92,22000.0,34.4605,34.4887,34.4605,34.4887,22000.0
2014-04-25 11:45:00,48.92,48.92,48.89,48.91,20200.0,34.4887,34.4887,34.4676,34.4817,20200.0
2014-04-25 11:50:00,48.91,49.02,48.9,49.02,26600.0,34.4817,34.5592,34.4746,34.5592,26600.0
2014-04-25 11:55:00,49.01,49.01,48.97,48.97,18000.0,34.5522,34.5522,34.524,34.524,18000.0
2014-04-25 12:00:00,48.97,48.98,48.94,48.94,11200.0,34.524,34.531,34.5028,34.5028,11200.0
2014-04-25 12:05:00,48.94,48.96,48.92,48.96,14800.0,34.5028,34.5169,34.4887,34.5169,14800.0
2014-04-25 12:10:00,48.95,48.99,48.94,48.98,12800.0,34.5099,34.5381,34.5028,34.531,12800.0
2014-04-25 12:15:00,48.99,49.02,48.98,49.01,16200.0,34.5381,34.5592,34.531,34.5522,16200.0
2014-04-25 12:20:00,49.01,49.02,48.99,49.0,10000.0,34.5522,34.5592,34.5381,34.5451,10000.0
2014-04-25 12:25:00,49.02,49.06,49.02,49.05,9200.0,34.5592,34.5874,34.5592,34.5804,9200.0
2014-04-25 12:30:00,49.04,49.05,49.02,49.05,12600.0,34.5733,34.5804,34.5592,34.5804,12600.0
2014-04-25 12:35:00,49.06,49.14,49.06,49.14,9400.0,34.5874,34.6438,34.5874,34.6438,9400.0
2014-04-25 12:40:00,49.14,49.15,49.13,49.13,8400.0,34.6438,34.6509,34.6368,34.6368,8400.0
2014-04-25 12:45:00,49.13,49.21,49.13,49.19,18800.0,34.6368,34.6932,34.6368,34.6791,18800.0
2014-04-25 12:50:00,49.19,49.23,49.19,49.19,12600.0,34.6791,34.7073,34.6791,34.6791,12600.0
2014-04-25 12:55:00,49.19,49.2,49.18,49.18,4600.0,34.6791,34.6861,34.672,34.672,4600.0
2014-04-25 13:00:00,49.18,49.18,49.11,49.11,8000.0,34.672,34.672,34.6227,34.6227,8000.0
2014-04-25 13:05:00,49.12,49.13,49.1,49.12,7400.0,34.6297,34.6368,34.6156,34.6297,7400.0
2014-04-25 13:10:00,49.12,49.12,49.1,49.1,7800.0,34.6297,34.6297,34.6156,34.6156,7800.0
2014-04-25 13:15:00,49.07,49.07,49.04,49.05,8000.0,34.5945,34.5945,34.5733,34.5804,8000.0
2014-04-25 13:20:00,49.06,49.06,49.02,49.03,8600.0,34.5874,34.5874,34.5592,34.5663,8600.0
2014-04-25 13:25:00,49.04,49.1,49.04,49.09,23200.0,34.5733,34.6156,34.5733,34.6086,23200.0
2014-04-25 13:30:00,49.09,49.11,49.06,49.07,26400.0,34.6086,34.6227,34.5874,34.5945,26400.0
2014-04-25 13:35:00,49.08,49.08,49.05,49.05,5200.0,34.6015,34.6015,34.5804,34.5804,5200.0
2014-04-25 13:40:00,49.06,49.1,49.06,49.09,5600.0,34.5874,34.6156,34.5874,34.6086,5600.0
2014-04-25 13:45:00,49.1,49.15,49.1,49.13,3000.0,34.6156,34.6509,34.6156,34.6368,3000.0
2014-04-25 13:50:00,49.15,49.15,49.13,49.14,8200.0,34.6509,34.6509,34.6368,34.6438,8200.0
2014-04-25 13:55:00,49.15,49.15,49.1,49.11,14400.0,34.6509,34.6509,34.6156,34.6227,14400.0
2014-04-25 14:00:00,49.11,49.13,49.1,49.1,9200.0,34.6227,34.6368,34.6156,34.6156,9200.0
2014-04-25 14:05:00,49.11,49.12,49.1,49.12,5200.0,34.6227,34.6297,34.6156,34.6297,5200.0
2014-04-25 14:10:00,49.12,49.14,49.1,49.13,14000.0,34.6297,34.6438,34.6156,34.6368,14000.0
2014-04-25 14:15:00,49.13,49.13,49.08,49.12,9200.0,34.6368,34.6368,34.6015,34.6297,9200.0
2014-04-25 14:20:00,49.11,49.11,49.1,49.1,9600.0,34.6227,34.6227,34.6156,34.6156,9600.0
2014-04-25 14:25:00,49.1,49.1,49.07,49.08,9800.0,34.6156,34.6156,34.5945,34.6015,9800.0
2014-04-25 14:30:00,49.08,49.08,49.05,49.08,17200.0,34.6015,34.6015,34.5804,34.6015,17200.0
2014-04-25 14:35:00,49.08,49.15,49.08,49.13,12800.0,34.6015,34.6509,34.6015,34.6368,12800.0
2014-04-25 14:40:00,49.13,49.16,49.11,49.16,11800.0,34.6368,34.6579,34.6227,34.6579,11800.0
2014-04-25 14:45:00,49.16,49.17,49.15,49.16,4400.0,34.6579,34.665,34.6509,34.6579,4400.0
2014-04-25 14:50:00,49.16,49.19,49.16,49.17,12200.0,34.6579,34.6791,34.6579,34.665,12200.0
2014-04-25 14:55:00,49.17,49.17,49.15,49.15,10200.0,34.665,34.665,34.6509,34.6509,10200.0
2014-04-25 15:00:00,49.15,49.18,49.13,49.18,9800.0,34.6509,34.672,34.6368,34.672,9800.0
2014-04-25 15:05:00,49.18,49.2,49.17,49.17,16200.0,34.672,34.6861,34.665,34.665,16200.0
2014-04-25 15:10:00,49.17,49.18,49.16,49.18,14600.0,34.665,34.672,34.6579,34.672,14600.0
2014-04-25 15:15:00,49.18,49.21,49.17,49.21,12600.0,34.672,34.6932,34.665,34.6932,12600.0
2014-04-25 15:20:00,49.2,49.22,49.19,49.19,18200.0,34.6861,34.7002,34.6791,34.6791,18200.0
2014-04-25 15:25:00,49.2,49.24,49.2,49.2,15400.0,34.6861,34.7143,34.6861,34.6861,15400.0
2014-04-25 15:30:00,49.2,49.24,49.19,49.22,28200.0,34.6861,34.7143,34.6791,34.7002,28200.0
2014-04-25 15:35:00,49.21,49.24,49.21,49.24,27000.0,34.6932,34.7143,34.6932,34.7143,27000.0
2014-04-25 15:40:00,49.24,49.27,49.24,49.27,23600.0,34.7143,34.7355,34.7143,34.7355,23600.0
2014-04-25 15:45:00,49.27,49.3,49.23,49.26,72600.0,34.7355,34.7566,34.7073,34.7284,72600.0
2014-04-25 15:50:00,49.27,49.32,49.26,49.31,70000.0,34.7355,34.7707,34.7284,34.7637,70000.0
2014-04-25 15:55:00,49.32,49.37,49.31,49.34,349200.0,34.7707,34.806,34.7637,34.7848,349200.0
2014-04-28 09:30:00,49.38,49.66,49.38,49.66,32000.0,34.813,35.0104,34.813,35.0104,32000.0
2014-04-28 09:35:00,49.65,49.67,49.61,49.63,15800.0,35.0034,35.0175,34.9752,34.9893,15800.0
2014-04-28 09:40:00,49.6,49.68,49.6,49.63,24800.0,34.9681,35.0245,34.9681,34.9893,24800.0
2014-04-28 09:45:00,49.6,49.62,49.43,49.51,17600.0,34.9681,34.9822,34.8483,34.9047,17600.0
2014-04-28 09:50:00,49.49,49.49,49.44,49.45,7600.0,34.8906,34.8906,34.8553,34.8624,7600.0
2014-04-28 09:55:00,49.43,49.43,49.27,49.33,13000.0,34.8483,34.8483,34.7355,34.7778,13000.0
2014-04-28 10:00:00,49.32,49.41,49.3,49.37,19000.0,34.7707,34.8342,34.7566,34.806,19000.0
2014-04-28 10:05:00,49.35,49.37,49.28,49.34,14400.0,34.7919,34.806,34.7425,34.7848,14400.0
2014-04-28 10:10:00,49.35,49.38,49.31,49.32,14800.0,34.7919,34.813,34.7637,34.7707,14800.0
2014-04-28 10:15:00,49.34,49.38,49.32,49.38,28000.0,34.7848,34.813,34.7707,34.813,28000.0
2014-04-28 10:20:00,49.38,49.49,49.37,49.44,16400.0,34.813,34.8906,34.806,34.8553,16400.0
2014-04-28 10:25:00,49.43,49.46,49.38,49.4,18600.0,34.8483,34.8694,34.813,34.8271,18600.0
2014-04-28 10:30:00,49.4,49.45,49.4,49.43,15600.0,34.8271,34.8624,34.8271,34.8483,15600.0
2014-04-28 10:35:00,49.44,49.49,49.44,49.47,12400.0,34.8553,34.8906,34.8553,34.8765,12400.0
2014-04-28 10:40:00,49.49,49.55,49.46,49.47,20800.0,34.8906,34.9329,34.8694,34.8765,20800.0
2014-04-28 10:45:00,49.46,49.46,49.38,49.43,24600.0,34.8694,34.8694,34.813,34.8483,24600.0
2014-04-28 10:50:00,49.44,49.45,49.39,49.4,60800.0,34.8553,34.8624,34.8201,34.8271,60800.0
2014-04-28 10:55:00,49.4,49.4,49.3,49.35,16000.0,34.8271,34.8271,34.7566,34.7919,16000.0
2014-04-28 11:00:00,49.35,49.38,49.34,49.37,8400.0,34.7919,34.813,34.7848,34.806,8400.0
2014-04-28 11:05:00,49.38,49.47,49.36,49.47,30400.0,34.813,34.8765,34.7989,34.8765,30400.0
2014-04-28 11:10:00,49.47,49.48,49.37,49.4,5600.0,34.8765,34.8835,34.806,34.8271,5600.0
2014-04-28 11:15:00,49.38,49.46,49.37,49.43,11600.0,34.813,34.8694,34.806,34.8483,11600.0
2014-04-28 11:20:00,49.43,49.44,49.39,49.41,14800.0,34.8483,34.8553,34.8201,34.8342,14800.0
2014-04-28 11:25:00,49.41,49.41,49.36,49.37,29400.0,34.8342,34.8342,34.7989,34.806,29400.0
2014-04-28 11:30:00,49.38,49.45,49.37,49.44,16200.0,34.813,34.8624,34.806,34.8553,16200.0
2014-04-28 11:35:00,49.44,49.46,49.42,49.45,18600.0,34.8553,34.8694,34.8412,34.8624,18600.0
2014-04-28 11:40:00,49.44,49.48,49.44,49.48,12400.0,34.8553,34.8835,34.8553,34.8835,12400.0
2014-04-28 11:45:00,49.48,49.48,49.45,49.47,10600.0,34.8835,34.8835,34.8624,34.8765,10600.0
2014-04-28 11:50:00,49.47,49.49,49.42,49.48,14600.0,34.8765,34.8906,34.8412,34.8835,14600.0
2014-04-28 11:55:00,49.46,49.46,49.38,49.38,11800.0,34.8694,34.8694,34.813,34.813,11800.0
2014-04-28 12:00:00,49.38,49.38,49.34,49.35,6600.0,34.813,34.813,34.7848,34.7919,6600.0
2014-04-28 12:05:00,49.35,49.38,49.34,49.37,50200.0,34.7919,34.813,34.7848,34.806,50200.0
2014-04-28 12:10:00,49.38,49.41,49.36,49.37,9000.0,34.813,34.8342,34.7989,34.806,9000.0
2014-04-28 12:15:00,49.36,49.37,49.32,49.35,9800.0,34.7989,34.806,34.7707,34.7919,9800.0
2014-04-28 12:20:00,49.34,49.35,49.33,49.35,16400.0,34.7848,34.7919,34.7778,34.7919,16400.0
2014-04-28 12:25:00,49.35,49.4,49.35,49.4,32600.0,34.7919,34.8271,34.7919,34.8271,32600.0
2014-04-28 12:30:00,49.39,49.42,49.38,49.39,11400.0,34.8201,34.8412,34.813,34.8201,11400.0
2014-04-28 12:35:00,49.38,49.4,49.37,49.37,19600.0,34.813,34.8271,34.806,34.806,19600.0
2014-04-28 12:40:00,49.38,49.4,49.35,49.35,16400.0,34.813,34.8271,34.7919,34.7919,16400.0
2014-04-28 12:45:00,49.35,49.38,49.34,49.35,48600.0,34.7919,34.813,34.7848,34.7919,48600.0
2014-04-28 12:50:00,49.34,49.35,49.27,49.27,12600.0,34.7848,34.7919,34.7355,34.7355,12600.0
2014-04-28 12:55:00,49.27,49.35,49.26,49.33,15200.0,34.7355,34.7919,34.7284,34.7778,15200.0
2014-04-28 13:00:00,49.34,49.34,49.3,49.31,4600.0,34.7848,34.7848,34.7566,34.7637,4600.0
2014-04-28 13:05:00,49.31,49.31,49.25,49.27,6000.0,34.7637,34.7637,34.7214,34.7355,6000.0
2014-04-28 13:10:00,49.27,49.27,49.19,49.19,9800.0,34.7355,34.7355,34.6791,34.6791,9800.0
2014-04-28 13:15:00,49.19,49.19,49.17,49.17,6400.0,34.6791,34.6791,34.665,34.665,6400.0
2014-04-28 13:20:00,49.16,49.16,49.13,49.13,7200.0,34.6579,34.6579,34.6368,34.6368,7200.0
2014-04-28 13:25:00,49.13,49.13,49.09,49.09,8400.0,34.6368,34.6368,34.6086,34.6086,8400.0
2014-04-28 13:30:00,49.09,49.13,49.08,49.13,11000.0,34.6086,34.6368,34.6015,34.6368,11000.0
2014-04-28 13:35:00,49.13,49.16,49.1,49.15,7400.0,34.6368,34.6579,34.6156,34.6509,7400.0
2014-04-28 13:40:00,49.15,49.19,49.1,49.19,30200.0,34.6509,34.6791,34.6156,34.6791,30200.0
2014-04-28 13:45:00,49.17,49.19,49.16,49.17,6600.0,34.665,34.6791,34.6579,34.665,6600.0
2014-04-28 13:50:00,49.17,49.22,49.17,49.21,14200.0,34.665,34.7002,34.665,34.6932,14200.0
2014-04-28 13:55:00,49.2,49.23,49.15,49.18,14400.0,34.6861,34.7073,34.6509,34.672,14400.0
2014-04-28 14:00:00,49.18,49.21,49.17,49.19,25600.0,34.672,34.6932,34.665,34.6791,25600.0
2014-04-28 14:05:00,49.19,49.24,49.15,49.23,13400.0,34.6791,34.7143,34.6509,34.7073,13400.0
2014-04-28 14:10:00,49.24,49.26,49.23,49.26,10000.0,34.7143,34.7284,34.7073,34.7284,10000.0
2014-04-28 14:15:00,49.25,49.28,49.24,49.28,24800.0,34.7214,34.7425,34.7143,34.7425,24800.0
2014-04-28 14:20:00,49.27,49.33,49.27,49.3,19800.0,34.7355,34.7778,34.7355,34.7566,19800.0
2014-04-28 14:25:00,49.31,49.37,49.3,49.35,19800.0,34.7637,34.806,34.7566,34.7919,19800.0
2014-04-28 14:30:00,49.35,49.39,49.34,49.39,18200.0,34.7919,34.8201,34.7848,34.8201,18200.0
2014-04-28 14:35:00,49.39,49.48,49.39,49.42,14800.0,34.8201,34.8835,34.8201,34.8412,14800.0
2014-04-28 14:40:00,49.42,49.43,49.38,49.43,14800.0,34.8412,34.8483,34.813,34.8483,14800.0
2014-04-28 14:45:00,49.43,49.49,49.42,49.49,20200.0,34.8483,34.8906,34.8412,34.8906,20200.0
2014-04-28 14:50:00,49.47,49.56,49.47,49.54,24000.0,34.8765,34.9399,34.8765,34.9258,24000.0
2014-04-28 14:55:00,49.54,49.54,49.49,49.52,17000.0,34.9258,34.9258,34.8906,34.9117,17000.0
2014-04-28 15:00:00,49.52,49.6,49.5,49.6,36400.0,34.9117,34.9681,34.8976,34.9681,36400.0
2014-04-28 15:05:00,49.6,49.7,49.58,49.68,42000.0,34.9681,35.0386,34.954,35.0245,42000.0
2014-04-28 15:10:00,49.68,49.72,49.68,49.71,30400.0,35.0245,35.0527,35.0245,35.0457,30400.0
2014-04-28 15:15:00,49.71,49.76,49.7,49.73,43000.0,35.0457,35.0809,35.0386,35.0598,43000.0
2014-04-28 15:20:00,49.73,49.76,49.7,49.76,40000.0,35.0598,35.0809,35.0386,35.0809,40000.0
2014-04-28 15:25:00,49.76,49.78,49.74,49.78,30400.0,35.0809,35.095,35.0668,35.095,30400.0
2014-04-28 15:30:00,49.78,49.81,49.75,49.76,48000.0,35.095,35.1162,35.0739,35.0809,48000.0
2014-04-28 15:35:00,49.77,49.81,49.77,49.77,41800.0,35.088,35.1162,35.088,35.088,41800.0
2014-04-28 15:40:00,49.79,49.8,49.77,49.78,53200.0,35.1021,35.1091,35.088,35.095,53200.0
2014-04-28 15:45:00,49.78,49.79,49.74,49.78,80200.0,35.095,35.1021,35.0668,35.095,80200.0
2014-04-28 15:50:00,49.77,49.8,49.77,49.8,57800.0,35.088,35.1091,35.088,35.1091,57800.0
2014-04-28 15:55:00,49.79,49.81,49.72,49.73,238600.0,35.1021,35.1162,35.0527,35.0598,238600.0
2014-04-29 09:30:00,49.72,49.91,49.7,49.83,62000.0,35.0527,35.1867,35.0386,35.1303,62000.0
2014-04-29 09:35:00,49.83,49.89,49.66,49.72,28800.0,35.1303,35.1726,35.0104,35.0527,28800.0
2014-04-29 09:40:00,49.74,49.81,49.7,49.79,26400.0,35.0668,35.1162,35.0386,35.1021,26400.0
2014-04-29 09:45:00,49.78,49.78,49.74,49.77,15400.0,35.095,35.095,35.0668,35.088,15400.0
2014-04-29 09:50:00,49.77,49.83,49.76,49.77,21600.0,35.088,35.1303,35.0809,35.088,21600.0
2014-04-29 09:55:00,49.77,49.85,49.76,49.83,32400.0,35.088,35.1444,35.0809,35.1303,32400.0
2014-04-29 10:00:00,49.81,49.91,49.77,49.91,23400.0,35.1162,35.1867,35.088,35.1867,23400.0
2014-04-29 10:05:00,49.88,49.88,49.76,49.77,11800.0,35.1655,35.1655,35.0809,35.088,11800.0
2014-04-29 10:10:00,49.75,49.77,49.63,49.64,11800.0,35.0739,35.088,34.9893,34.9963,11800.0
2014-04-29 10:15:00,49.62,49.64,49.56,49.63,15200.0,34.9822,34.9963,34.9399,34.9893,15200.0
2014-04-29 10:20:00,49.63,49.68,49.6,49.64,5400.0,34.9893,35.0245,34.9681,34.9963,5400.0
2014-04-29 10:25:00,49.62,49.62,49.55,49.58,4800.0,34.9822,34.9822,34.9329,34.954,4800.0
2014-04-29 10:30:00,49.61,49.63,49.58,49.59,7600.0,34.9752,34.9893,34.954,34.9611,7600.0
2014-04-29 10:35:00,49.6,49.63,49.57,49.57,17200.0,34.9681,34.9893,34.947,34.947,17200.0
2014-04-29 10:40:00,49.58,49.6,49.54,49.56,5200.0,34.954,34.9681,34.9258,34.9399,5200.0
2014-04-29 10:45:00,49.54,49.57,49.53,49.55,10800.0,34.9258,34.947,34.9188,34.9329,10800.0
2014-04-29 10:50:00,49.55,49.58,49.53,49.53,11200.0,34.9329,34.954,34.9188,34.9188,11200.0
2014-04-29 10:55:00,49.52,49.54,49.49,49.51,14200.0,34.9117,34.9258,34.8906,34.9047,14200.0
2014-04-29 11:00:00,49.51,49.52,49.49,49.51,10000.0,34.9047,34.9117,34.8906,34.9047,10000.0
2014-04-29 11:05:00,49.52,49.54,49.49,49.49,4800.0,34.9117,34.9258,34.8906,34.8906,4800.0
2014-04-29 11:10:00,49.49,49.51,49.46,49.46,28000.0,34.8906,34.9047,34.8694,34.8694,28000.0
2014-04-29 11:15:00,49.49,49.5,49.47,49.49,9400.0,34.8906,34.8976,34.8765,34.8906,9400.0
2014-04-29 11:20:00,49.49,49.52,49.48,49.5,20600.0,34.8906,34.9117,34.8835,34.8976,20600.0
2014-04-29 11:25:00,49.5,49.5,49.42,49.42,13200.0,34.8976,34.8976,34.8412,34.8412,13200.0
2014-04-29 11:30:00,49.41,49.42,49.37,49.38,41600.0,34.8342,34.8412,34.806,34.813,41600.0
2014-04-29 11:35:00,49.38,49.41,49.34,49.41,16600.0,34.813,34.8342,34.7848,34.8342,16600.0
2014-04-29 11:40:00,49.4,49.44,49.4,49.42,14600.0,34.8271,34.8553,34.8271,34.8412,14600.0
2014-04-29 11:45:00,49.45,49.45,49.38,49.4,28800.0,34.8624,34.8624,34.813,34.8271,28800.0
2014-04-29 11:50:00,49.39,49.42,49.39,49.41,8000.0,34.8201,34.8412,34.8201,34.8342,8000.0
2014-04-29 11:55:00,49.41,49.42,49.35,49.35,45600.0,34.8342,34.8412,34.7919,34.7919,45600.0
2014-04-29 12:00:00,49.35,49.43,49.3,49.43,127000.0,34.7919,34.8483,34.7566,34.8483,127000.0
2014-04-29 12:05:00,49.42,49.46,49.4,49.42,18000.0,34.8412,34.8694,34.8271,34.8412,18000.0
2014-04-29 12:10:00,49.41,49.41,49.33,49.33,11600.0,34.8342,34.8342,34.7778,34.7778,11600.0
2014-04-29 12:15:00,49.34,49.38,49.31,49.33,24800.0,34.7848,34.813,34.7637,34.7778,24800.0
2014-04-29 12:20:00,49.32,49.33,49.3,49.31,16200.0,34.7707,34.7778,34.7566,34.7637,16200.0
2014-04-29 12:25:00,49.32,49.33,49.29,49.3,6200.0,34.7707,34.7778,34.7496,34.7566,6200.0
2014-04-29 12:30:00,49.29,49.31,49.28,49.3,12400.0,34.7496,34.7637,34.7425,34.7566,12400.0
2014-04-29 12:35:00,49.3,49.3,49.26,49.27,17400.0,34.7566,34.7566,34.7284,34.7355,17400.0
2014-04-29 12:40:00,49.28,49.28,49.25,49.26,10800.0,34.7425,34.7425,34.7214,34.7284,10800.0
2014-04-29 12:45:00,49.26,49.26,49.23,49.23,9000.0,34.7284,34.7284,34.7073,34.7073,9000.0
2014-04-29 12:50:00,49.22,49.25,49.21,49.25,13400.0,34.7002,34.7214,34.6932,34.7214,13400.0
2014-04-29 12:55:00,49.25,49.27,49.24,49.27,6800.0,34.7214,34.7355,34.7143,34.7355,6800.0
2014-04-29 13:00:00,49.26,49.27,49.21,49.24,17600.0,34.7284,34.7355,34.6932,34.7143,17600.0
2014-04-29 13:05:00,49.24,49.26,49.23,49.25,8000.0,34.7143,34.7284,34.7073,34.7214,8000.0
2014-04-29 13:10:00,49.25,49.26,49.24,49.24,7200.0,34.7214,34.7284,34.7143,34.7143,7200.0
2014-04-29 13:15:00,49.25,49.27,49.24,49.24,11200.0,34.7214,34.7355,34.7143,34.7143,11200.0
2014-04-29 13:20:00,49.24,49.25,49.19,49.22,38400.0,34.7143,34.7214,34.6791,34.7002,38400.0
2014-04-29 13:25:00,49.22,49.25,49.21,49.25,6000.0,34.7002,34.7214,34.6932,34.7214,6000.0
2014-04-29 13:30:00,49.26,49.26,49.22,49.23,7200.0,34.7284,34.7284,34.7002,34.7073,7200.0
2014-04-29 13:35:00,49.23,49.31,49.23,49.29,10600.0,34.7073,34.7637,34.7073,34.7496,10600.0
2014-04-29 13:40:00,49.29,49.33,49.28,49.31,10200.0,34.7496,34.7778,34.7425,34.7637,10200.0
2014-04-29 13:45:00,49.31,49.34,49.3,49.34,3200.0,34.7637,34.7848,34.7566,34.7848,3200.0
2014-04-29 13:50:00,49.33,49.35,49.32,49.33,8400.0,34.7778,34.7919,34.7707,34.7778,8400.0
2014-04-29 13:55:00,49.34,49.35,49.32,49.35,10200.0,34.7848,34.7919,34.7707,34.7919,10200.0
2014-04-29 14:00:00,49.34,49.37,49.33,49.37,2400.0,34.7848,34.806,34.7778,34.806,2400.0
2014-04-29 14:05:00,49.37,49.39,49.35,49.39,7600.0,34.806,34.8201,34.7919,34.8201,7600.0
2014-04-29 14:10:00,49.41,49.42,49.38,49.4,3600.0,34.8342,34.8412,34.813,34.8271,3600.0
2014-04-29 14:15:00,49.4,49.42,49.4,49.4,6400.0,34.8271,34.8412,34.8271,34.8271,6400.0
2014-04-29 14:20:00,49.4,49.41,49.38,49.39,8000.0,34.8271,34.8342,34.813,34.8201,8000.0
2014-04-29 14:25:00,49.4,49.4,49.38,49.38,2000.0,34.8271,34.8271,34.813,34.813,2000.0
2014-04-29 14:30:00,49.38,49.4,49.37,49.38,4400.0,34.813,34.8271,34.806,34.813,4400.0
2014-04-29 14:35:00,49.38,49.41,49.38,49.41,8400.0,34.813,34.8342,34.813,34.8342,8400.0
2014-04-29 14:40:00,49.41,49.42,49.38,49.38,3400.0,34.8342,34.8412,34.813,34.813,3400.0
2014-04-29 14:45:00,49.38,49.39,49.38,49.38,4800.0,34.813,34.8201,34.813,34.813,4800.0
2014-04-29 14:50:00,49.38,49.38,49.35,49.35,11200.0,34.813,34.813,34.7919,34.7919,11200.0
2014-04-29 14:55:00,49.36,49.37,49.35,49.35,4800.0,34.7989,34.806,34.7919,34.7919,4800.0
2014-04-29 15:00:00,49.36,49.4,49.36,49.4,7400.0,34.7989,34.8271,34.7989,34.8271,7400.0
2014-04-29 15:05:00,49.4,49.41,49.39,49.41,9200.0,34.8271,34.8342,34.8201,34.8342,9200.0
2014-04-29 15:10:00,49.42,49.42,49.4,49.4,20400.0,34.8412,34.8412,34.8271,34.8271,20400.0
2014-04-29 15:15:00,49.4,49.4,49.38,49.38,10400.0,34.8271,34.8271,34.813,34.813,10400.0
2014-04-29 15:20:00,49.38,49.38,49.37,49.38,34800.0,34.813,34.813,34.806,34.813,34800.0
2014-04-29 15:25:00,49.38,49.4,49.37,49.37,12000.0,34.813,34.8271,34.806,34.806,12000.0
2014-04-29 15:30:00,49.37,49.37,49.33,49.33,19200.0,34.806,34.806,34.7778,34.7778,19200.0
2014-04-29 15:35:00,49.33,49.33,49.31,49.32,14600.0,34.7778,34.7778,34.7637,34.7707,14600.0
2014-04-29 15:40:00,49.31,49.32,49.27,49.27,15400.0,34.7637,34.7707,34.7355,34.7355,15400.0
2014-04-29 15:45:00,49.27,49.33,49.26,49.31,37800.0,34.7355,34.7778,34.7284,34.7637,37800.0
2014-04-29 15:50:00,49.33,49.33,49.3,49.31,36800.0,34.7778,34.7778,34.7566,34.7637,36800.0
2014-04-29 15:55:00,49.31,49.35,49.29,49.35,140800.0,34.7637,34.7919,34.7496,34.7919,140800.0
2014-04-30 09:30:00,49.41,49.76,49.35,49.43,50800.0,34.8342,35.0809,34.7919,34.8483,50800.0
2014-04-30 09:35:00,49.47,49.66,49.32,49.59,16000.0,34.8765,35.0104,34.7707,34.9611,16000.0
2014-04-30 09:40:00,49.58,49.58,49.4,49.48,6800.0,34.954,34.954,34.8271,34.8835,6800.0
2014-04-30 09:45:00,49.43,49.51,49.43,49.47,2600.0,34.8483,34.9047,34.8483,34.8765,2600.0
2014-04-30 09:50:00,49.48,49.51,49.41,49.48,37200.0,34.8835,34.9047,34.8342,34.8835,37200.0
2014-04-30 09:55:00,49.49,49.5,49.45,49.49,13400.0,34.8906,34.8976,34.8624,34.8906,13400.0
2014-04-30 10:00:00,49.48,49.51,49.43,49.43,8200.0,34.8835,34.9047,34.8483,34.8483,8200.0
2014-04-30 10:05:00,49.45,49.47,49.42,49.44,28800.0,34.8624,34.8765,34.8412,34.8553,28800.0
2014-04-30 10:10:00,49.46,49.6,49.45,49.57,13600.0,34.8694,34.9681,34.8624,34.947,13600.0
2014-04-30 10:15:00,49.57,49.58,49.42,49.44,11800.0,34.947,34.954,34.8412,34.8553,11800.0
2014-04-30 10:20:00,49.42,49.49,49.42,49.49,36000.0,34.8412,34.8906,34.8412,34.8906,36000.0
2014-04-30 10:25:00,49.46,49.51,49.46,49.51,6200.0,34.8694,34.9047,34.8694,34.9047,6200.0
2014-04-30 10:30:00,49.52,49.54,49.49,49.5,7800.0,34.9117,34.9258,34.8906,34.8976,7800.0
2014-04-30 10:35:00,49.5,49.51,49.47,49.48,8800.0,34.8976,34.9047,34.8765,34.8835,8800.0
2014-04-30 10:40:00,49.48,49.52,49.47,49.51,11600.0,34.8835,34.9117,34.8765,34.9047,11600.0
2014-04-30 10:45:00,49.52,49.58,49.51,49.54,19200.0,34.9117,34.954,34.9047,34.9258,19200.0
2014-04-30 10:50:00,49.54,49.58,49.52,49.57,7600.0,34.9258,34.954,34.9117,34.947,7600.0
2014-04-30 10:55:00,49.58,49.58,49.54,49.55,8800.0,34.954,34.954,34.9258,34.9329,8800.0
2014-04-30 11:00:00,49.57,49.57,49.54,49.56,14600.0,34.947,34.947,34.9258,34.9399,14600.0
2014-04-30 11:05:00,49.57,49.63,49.55,49.57,39200.0,34.947,34.9893,34.9329,34.947,39200.0
2014-04-30 11:10:00,49.58,49.6,49.53,49.6,16600.0,34.954,34.9681,34.9188,34.9681,16600.0
2014-04-30 11:15:00,49.59,49.59,49.52,49.52,10800.0,34.9611,34.9611,34.9117,34.9117,10800.0
2014-04-30 11:20:00,49.53,49.53,49.45,49.45,15200.0,34.9188,34.9188,34.8624,34.8624,15200.0
2014-04-30 11:25:00,49.43,49.43,49.37,49.37,7800.0,34.8483,34.8483,34.806,34.806,7800.0
2014-04-30 11:30:00,49.38,49.42,49.38,49.41,16200.0,34.813,34.8412,34.813,34.8342,16200.0
2014-04-30 11:35:00,49.41,49.41,49.36,49.37,16000.0,34.8342,34.8342,34.7989,34.806,16000.0
2014-04-30 11:40:00,49.35,49.35,49.25,49.25,21000.0,34.7919,34.7919,34.7214,34.7214,21000.0
2014-04-30 11:45:00,49.24,49.3,49.24,49.3,17000.0,34.7143,34.7566,34.7143,34.7566,17000.0
2014-04-30 11:50:00,49.3,49.31,49.27,49.31,8800.0,34.7566,34.7637,34.7355,34.7637,8800.0
2014-04-30 11:55:00,49.32,49.42,49.32,49.42,13400.0,34.7707,34.8412,34.7707,34.8412,13400.0
2014-04-30 12:00:00,49.42,49.45,49.42,49.45,26800.0,34.8412,34.8624,34.8412,34.8624,26800.0
2014-04-30 12:05:00,49.45,49.45,49.44,49.45,10600.0,34.8624,34.8624,34.8553,34.8624,10600.0
2014-04-30 12:10:00,49.45,49.45,49.44,49.44,2800.0,34.8624,34.8624,34.8553,34.8553,2800.0
2014-04-30 12:15:00,49.44,49.45,49.44,49.45,4800.0,34.8553,34.8624,34.8553,34.8624,4800.0
2014-04-30 12:20:00,49.44,49.44,49.42,49.42,2200.0,34.8553,34.8553,34.8412,34.8412,2200.0
2014-04-30 12:25:00,49.41,49.41,49.35,49.37,11800.0,34.8342,34.8342,34.7919,34.806,11800.0
2014-04-30 12:30:00,49.35,49.35,49.32,49.32,6600.0,34.7919,34.7919,34.7707,34.7707,6600.0
2014-04-30 12:35:00,49.32,49.32,49.23,49.23,11600.0,34.7707,34.7707,34.7073,34.7073,11600.0
2014-04-30 12:40:00,49.23,49.26,49.22,49.24,12800.0,34.7073,34.7284,34.7002,34.7143,12800.0
2014-04-30 12:45:00,49.25,49.26,49.24,49.24,7400.0,34.7214,34.7284,34.7143,34.7143,7400.0
2014-04-30 12:50:00,49.24,49.26,49.23,49.25,8600.0,34.7143,34.7284,34.7073,34.7214,8600.0
2014-04-30 12:55:00,49.26,49.27,49.24,49.26,8800.0,34.7284,34.7355,34.7143,34.7284,8800.0
2014-04-30 13:00:00,49.26,49.3,49.26,49.28,5000.0,34.7284,34.7566,34.7284,34.7425,5000.0
2014-04-30 13:05:00,49.27,49.37,49.27,49.37,4600.0,34.7355,34.806,34.7355,34.806,4600.0
2014-04-30 13:10:00,49.35,49.35,49.31,49.31,1400.0,34.7919,34.7919,34.7637,34.7637,1400.0
2014-04-30 13:15:00,49.32,49.35,49.31,49.33,4000.0,34.7707,34.7919,34.7637,34.7778,4000.0
2014-04-30 13:20:00,49.33,49.33,49.28,49.29,4800.0,34.7778,34.7778,34.7425,34.7496,4800.0
2014-04-30 13:25:00,49.28,49.3,49.27,49.3,3200.0,34.7425,34.7566,34.7355,34.7566,3200.0
2014-04-30 13:30:00,49.29,49.31,49.29,49.29,5600.0,34.7496,34.7637,34.7496,34.7496,5600.0
2014-04-30 13:35:00,49.3,49.31,49.29,49.3,2000.0,34.7566,34.7637,34.7496,34.7566,2000.0
2014-04-30 13:40:00,49.3,49.3,49.26,49.27,4000.0,34.7566,34.7566,34.7284,34.7355,4000.0
2014-04-30 13:45:00,49.27,49.29,49.26,49.26,13600.0,34.7355,34.7496,34.7284,34.7284,13600.0
2014-04-30 13:50:00,49.26,49.28,49.26,49.28,2400.0,34.7284,34.7425,34.7284,34.7425,2400.0
2014-04-30 13:55:00,49.27,49.27,49.25,49.26,6400.0,34.7355,34.7355,34.7214,34.7284,6400.0
2014-04-30 14:00:00,49.24,49.29,49.19,49.28,11600.0,34.7143,34.7496,34.6791,34.7425,11600.0
2014-04-30 14:05:00,49.27,49.27,49.21,49.27,6000.0,34.7355,34.7355,34.6932,34.7355,6000.0
2014-04-30 14:10:00,49.27,49.29,49.24,49.24,6400.0,34.7355,34.7496,34.7143,34.7143,6400.0
2014-04-30 14:15:00,49.24,49.26,49.22,49.24,7400.0,34.7143,34.7284,34.7002,34.7143,7400.0
2014-04-30 14:20:00,49.26,49.32,49.25,49.32,4200.0,34.7284,34.7707,34.7214,34.7707,4200.0
2014-04-30 14:25:00,49.31,49.32,49.29,49.32,2800.0,34.7637,34.7707,34.7496,34.7707,2800.0
2014-04-30 14:30:00,49.32,49.35,49.31,49.34,3400.0,34.7707,34.7919,34.7637,34.7848,3400.0
2014-04-30 14:35:00,49.33,49.33,49.29,49.29,8200.0,34.7778,34.7778,34.7496,34.7496,8200.0
2014-04-30 14:40:00,49.3,49.32,49.27,49.31,8400.0,34.7566,34.7707,34.7355,34.7637,8400.0
2014-04-30 14:45:00,49.32,49.36,49.3,49.34,7000.0,34.7707,34.7989,34.7566,34.7848,7000.0
2014-04-30 14:50:00,49.34,49.43,49.34,49.43,6200.0,34.7848,34.8483,34.7848,34.8483,6200.0
2014-04-30 14:55:00,49.43,49.43,49.35,49.38,28400.0,34.8483,34.8483,34.7919,34.813,28400.0
2014-04-30 15:00:00,49.4,49.4,49.34,49.35,10600.0,34.8271,34.8271,34.7848,34.7919,10600.0
2014-04-30 15:05:00,49.38,49.42,49.35,49.39,13400.0,34.813,34.8412,34.7919,34.8201,13400.0
2014-04-30 15:10:00,49.38,49.41,49.38,49.38,7200.0,34.813,34.8342,34.813,34.813,7200.0
2014-04-30 15:15:00,49.38,49.38,49.32,49.34,8600.0,34.813,34.813,34.7707,34.7848,8600.0
2014-04-30 15:20:00,49.35,49.35,49.32,49.33,5200.0,34.7919,34.7919,34.7707,34.7778,5200.0
2014-04-30 15:25:00,49.33,49.36,49.32,49.33,22200.0,34.7778,34.7989,34.7707,34.7778,22200.0
2014-04-30 15:30:00,49.32,49.34,49.3,49.31,16600.0,34.7707,34.7848,34.7566,34.7637,16600.0
2014-04-30 15:35:00,49.31,49.31,49.26,49.26,18200.0,34.7637,34.7637,34.7284,34.7284,18200.0
2014-04-30 15:40:00,49.27,49.28,49.24,49.27,24200.0,34.7355,34.7425,34.7143,34.7355,24200.0
2014-04-30 15:45:00,49.27,49.29,49.23,49.27,84200.0,34.7355,34.7496,34.7073,34.7355,84200.0
2014-04-30 15:50:00,49.27,49.31,49.25,49.3,42000.0,34.7355,34.7637,34.7214,34.7566,42000.0
2014-04-30 15:55:00,49.3,49.34,49.29,49.3,130400.0,34.7566,34.7848,34.7496,34.7566,130400.0
2014-05-01 09:30:00,49.32,49.42,49.31,49.32,17000.0,34.7707,34.8412,34.7637,34.7707,17000.0
2014-05-01 09:35:00,49.33,49.35,49.24,49.24,11600.0,34.7778,34.7919,34.7143,34.7143,11600.0
2014-05-01 09:40:00,49.24,49.28,49.21,49.22,8000.0,34.7143,34.7425,34.6932,34.7002,8000.0
2014-05-01 09:45:00,49.29,49.35,49.29,49.35,2800.0,34.7496,34.7919,34.7496,34.7919,2800.0
2014-05-01 09:50:00,49.28,49.36,49.24,49.35,8200.0,34.7425,34.7989,34.7143,34.7919,8200.0
2014-05-01 09:55:00,49.34,49.41,49.3,49.35,15600.0,34.7848,34.8342,34.7566,34.7919,15600.0
2014-05-01 10:00:00,49.36,49.38,49.29,49.29,13600.0,34.7989,34.813,34.7496,34.7496,13600.0
2014-05-01 10:05:00,49.3,49.37,49.3,49.33,13200.0,34.7566,34.806,34.7566,34.7778,13200.0
2014-05-01 10:10:00,49.32,49.35,49.3,49.33,5400.0,34.7707,34.7919,34.7566,34.7778,5400.0
2014-05-01 10:15:00,49.3,49.31,49.22,49.27,8400.0,34.7566,34.7637,34.7002,34.7355,8400.0
2014-05-01 10:20:00,49.3,49.3,49.19,49.19,7000.0,34.7566,34.7566,34.6791,34.6791,7000.0
2014-05-01 10:25:00,49.18,49.21,49.16,49.18,11600.0,34.672,34.6932,34.6579,34.672,11600.0
2014-05-01 10:30:00,49.2,49.2,49.12,49.12,4800.0,34.6861,34.6861,34.6297,34.6297,4800.0
2014-05-01 10:35:00,49.11,49.11,49.02,49.06,13800.0,34.6227,34.6227,34.5592,34.5874,13800.0
2014-05-01 10:40:00,49.06,49.06,49.01,49.01,5200.0,34.5874,34.5874,34.5522,34.5522,5200.0
2014-05-01 10:45:00,49.01,49.03,48.95,48.98,12400.0,34.5522,34.5663,34.5099,34.531,12400.0
2014-05-01 10:50:00,48.97,49.01,48.95,48.99,12400.0,34.524,34.5522,34.5099,34.5381,12400.0
2014-05-01 10:55:00,48.96,48.99,48.94,48.99,7000.0,34.5169,34.5381,34.5028,34.5381,7000.0
2014-05-01 11:00:00,49.0,49.05,49.0,49.05,7400.0,34.5451,34.5804,34.5451,34.5804,7400.0
2014-05-01 11:05:00,49.07,49.09,49.06,49.09,5200.0,34.5945,34.6086,34.5874,34.6086,5200.0
2014-05-01 11:10:00,49.09,49.09,49.06,49.07,20200.0,34.6086,34.6086,34.5874,34.5945,20200.0
2014-05-01 11:15:00,49.05,49.06,49.01,49.04,6200.0,34.5804,34.5874,34.5522,34.5733,6200.0
2014-05-01 11:20:00,49.04,49.07,49.03,49.04,7800.0,34.5733,34.5945,34.5663,34.5733,7800.0
2014-05-01 11:25:00,49.05,49.05,49.01,49.04,7000.0,34.5804,34.5804,34.5522,34.5733,7000.0
2014-05-01 11:30:00,49.03,49.1,49.02,49.08,11600.0,34.5663,34.6156,34.5592,34.6015,11600.0
2014-05-01 11:35:00,49.08,49.1,49.07,49.1,6800.0,34.6015,34.6156,34.5945,34.6156,6800.0
2014-05-01 11:40:00,49.09,49.17,49.09,49.15,11800.0,34.6086,34.665,34.6086,34.6509,11800.0
2014-05-01 11:45:00,49.13,49.15,49.1,49.13,6200.0,34.6368,34.6509,34.6156,34.6368,6200.0
2014-05-01 11:50:00,49.15,49.27,49.15,49.27,13600.0,34.6509,34.7355,34.6509,34.7355,13600.0
2014-05-01 11:55:00,49.28,49.35,49.27,49.33,14200.0,34.7425,34.7919,34.7355,34.7778,14200.0
2014-05-01 12:00:00,49.34,49.4,49.34,49.4,9000.0,34.7848,34.8271,34.7848,34.8271,9000.0
2014-05-01 12:05:00,49.38,49.38,49.27,49.34,14000.0,34.813,34.813,34.7355,34.7848,14000.0
2014-05-01 12:10:00,49.34,49.4,49.34,49.39,12800.0,34.7848,34.8271,34.7848,34.8201,12800.0
2014-05-01 12:15:00,49.38,49.42,49.37,49.41,10400.0,34.813,34.8412,34.806,34.8342,10400.0
2014-05-01 12:20:00,49.38,49.39,49.37,49.39,6200.0,34.813,34.8201,34.806,34.8201,6200.0
2014-05-01 12:25:00,49.38,49.42,49.38,49.42,7800.0,34.813,34.8412,34.813,34.8412,7800.0
2014-05-01 12:30:00,49.41,49.42,49.39,49.39,10800.0,34.8342,34.8412,34.8201,34.8201,10800.0
2014-05-01 12:35:00,49.39,49.41,49.36,49.37,11200.0,34.8201,34.8342,34.7989,34.806,11200.0
2014-05-01 12:40:00,49.37,49.39,49.36,49.38,8800.0,34.806,34.8201,34.7989,34.813,8800.0
2014-05-01 12:45:00,49.38,49.38,49.35,49.38,8000.0,34.813,34.813,34.7919,34.813,8000.0
2014-05-01 12:50:00,49.38,49.38,49.34,49.35,7800.0,34.813,34.813,34.7848,34.7919,7800.0
2014-05-01 12:55:00,49.35,49.37,49.35,49.37,6400.0,34.7919,34.806,34.7919,34.806,6400.0
2014-05-01 13:00:00,49.37,49.38,49.37,49.38,10400.0,34.806,34.813,34.806,34.813,10400.0
2014-05-01 13:05:00,49.38,49.39,49.37,49.38,21600.0,34.813,34.8201,34.806,34.813,21600.0
2014-05-01 13:10:00,49.38,49.41,49.37,49.4,8400.0,34.813,34.8342,34.806,34.8271,8400.0
2014-05-01 13:15:00,49.41,49.45,49.41,49.44,10800.0,34.8342,34.8624,34.8342,34.8553,10800.0
2014-05-01 13:20:00,49.44,49.48,49.44,49.48,9200.0,34.8553,34.8835,34.8553,34.8835,9200.0
2014-05-01 13:25:00,49.48,49.49,49.47,49.49,16200.0,34.8835,34.8906,34.8765,34.8906,16200.0
2014-05-01 13:30:00,49.49,49.53,49.48,49.49,11200.0,34.8906,34.9188,34.8835,34.8906,11200.0
2014-05-01 13:35:00,49.51,49.58,49.51,49.57,18400.0,34.9047,34.954,34.9047,34.947,18400.0
2014-05-01 13:40:00,49.58,49.59,49.57,49.58,13400.0,34.954,34.9611,34.947,34.954,13400.0
2014-05-01 13:45:00,49.58,49.58,49.52,49.52,8600.0,34.954,34.954,34.9117,34.9117,8600.0
2014-05-01 13:50:00,49.52,49.52,49.45,49.46,22200.0,34.9117,34.9117,34.8624,34.8694,22200.0
2014-05-01 13:55:00,49.44,49.45,49.38,49.4,10400.0,34.8553,34.8624,34.813,34.8271,10400.0
2014-05-01 14:00:00,49.4,49.46,49.4,49.41,29600.0,34.8271,34.8694,34.8271,34.8342,29600.0
2014-05-01 14:05:00,49.42,49.44,49.41,49.44,11800.0,34.8412,34.8553,34.8342,34.8553,11800.0
2014-05-01 14:10:00,49.44,49.46,49.44,49.44,10400.0,34.8553,34.8694,34.8553,34.8553,10400.0
2014-05-01 14:15:00,49.44,49.45,49.42,49.43,9800.0,34.8553,34.8624,34.8412,34.8483,9800.0
2014-05-01 14:20:00,49.43,49.46,49.43,49.44,16800.0,34.8483,34.8694,34.8483,34.8553,16800.0
2014-05-01 14:25:00,49.45,49.47,49.45,49.47,11800.0,34.8624,34.8765,34.8624,34.8765,11800.0
2014-05-01 14:30:00,49.47,49.49,49.47,49.47,10000.0,34.8765,34.8906,34.8765,34.8765,10000.0
2014-05-01 14:35:00,49.46,49.48,49.44,49.44,13400.0,34.8694,34.8835,34.8553,34.8553,13400.0
2014-05-01 14:40:00,49.44,49.47,49.44,49.46,14600.0,34.8553,34.8765,34.8553,34.8694,14600.0
2014-05-01 14:45:00,49.46,49.48,49.45,49.48,20600.0,34.8694,34.8835,34.8624,34.8835,20600.0
2014-05-01 14:50:00,49.49,49.49,49.44,49.45,63600.0,34.8906,34.8906,34.8553,34.8624,63600.0
2014-05-01 14:55:00,49.45,49.46,49.44,49.45,17600.0,34.8624,34.8694,34.8553,34.8624,17600.0
2014-05-01 15:00:00,49.45,49.48,49.44,49.47,23400.0,34.8624,34.8835,34.8553,34.8765,23400.0
2014-05-01 15:05:00,49.48,49.48,49.44,49.45,25800.0,34.8835,34.8835,34.8553,34.8624,25800.0
2014-05-01 15:10:00,49.46,49.46,49.41,49.45,24000.0,34.8694,34.8694,34.8342,34.8624,24000.0
2014-05-01 15:15:00,49.44,49.45,49.43,49.45,20800.0,34.8553,34.8624,34.8483,34.8624,20800.0
2014-05-01 15:20:00,49.44,49.44,49.41,49.42,22000.0,34.8553,34.8553,34.8342,34.8412,22000.0
2014-05-01 15:25:00,49.42,49.42,49.4,49.4,23200.0,34.8412,34.8412,34.8271,34.8271,23200.0
2014-05-01 15:30:00,49.39,49.39,49.33,49.33,20600.0,34.8201,34.8201,34.7778,34.7778,20600.0
2014-05-01 15:35:00,49.33,49.33,49.29,49.3,31200.0,34.7778,34.7778,34.7496,34.7566,31200.0
2014-05-01 15:40:00,49.29,49.29,49.26,49.26,43200.0,34.7496,34.7496,34.7284,34.7284,43200.0
2014-05-01 15:45:00,49.26,49.36,49.26,49.34,67200.0,34.7284,34.7989,34.7284,34.7848,67200.0
2014-05-01 15:50:00,49.35,49.4,49.34,49.37,53000.0,34.7919,34.8271,34.7848,34.806,53000.0
2014-05-01 15:55:00,49.37,49.37,49.32,49.35,91200.0,34.806,34.806,34.7707,34.7919,91200.0
2014-05-02 09:30:00,48.93,49.51,48.61,48.63,78000.0,34.4958,34.9047,34.2702,34.2843,78000.0
2014-05-02 09:35:00,48.55,48.92,48.5,48.84,48400.0,34.2279,34.4887,34.1926,34.4323,48400.0
2014-05-02 09:40:00,48.8,48.87,48.65,48.68,39600.0,34.4041,34.4535,34.2984,34.3195,39600.0
2014-05-02 09:45:00,48.73,48.8,48.68,48.7,37600.0,34.3548,34.4041,34.3195,34.3336,37600.0
2014-05-02 09:50:00,48.72,48.74,48.58,48.58,66000.0,34.3477,34.3618,34.249,34.249,66000.0
2014-05-02 09:55:00,48.58,48.67,48.55,48.62,31200.0,34.249,34.3125,34.2279,34.2772,31200.0
2014-05-02 10:00:00,48.6,48.65,48.58,48.58,25200.0,34.2631,34.2984,34.249,34.249,25200.0
2014-05-02 10:05:00,48.59,48.81,48.59,48.78,30000.0,34.2561,34.4112,34.2561,34.39,30000.0
2014-05-02 10:10:00,48.78,48.82,48.67,48.71,19400.0,34.39,34.4182,34.3125,34.3407,19400.0
2014-05-02 10:15:00,48.71,48.74,48.67,48.67,17800.0,34.3407,34.3618,34.3125,34.3125,17800.0
2014-05-02 10:20:00,48.68,48.73,48.66,48.73,10800.0,34.3195,34.3548,34.3054,34.3548,10800.0
2014-05-02 10:25:00,48.71,48.74,48.68,48.74,6800.0,34.3407,34.3618,34.3195,34.3618,6800.0
2014-05-02 10:30:00,48.74,48.76,48.7,48.74,15200.0,34.3618,34.3759,34.3336,34.3618,15200.0
2014-05-02 10:35:00,48.71,48.71,48.62,48.7,16800.0,34.3407,34.3407,34.2772,34.3336,16800.0
2014-05-02 10:40:00,48.71,48.74,48.68,48.7,12000.0,34.3407,34.3618,34.3195,34.3336,12000.0
2014-05-02 10:45:00,48.71,48.8,48.66,48.68,29800.0,34.3407,34.4041,34.3054,34.3195,29800.0
2014-05-02 10:50:00,48.71,48.94,48.71,48.91,25200.0,34.3407,34.5028,34.3407,34.4817,25200.0
2014-05-02 10:55:00,48.92,48.99,48.88,48.96,20000.0,34.4887,34.5381,34.4605,34.5169,20000.0
2014-05-02 11:00:00,48.97,48.98,48.87,48.87,28400.0,34.524,34.531,34.4535,34.4535,28400.0
2014-05-02 11:05:00,48.87,48.92,48.77,48.77,16200.0,34.4535,34.4887,34.383,34.383,16200.0
2014-05-02 11:10:00,48.79,48.8,48.65,48.67,130800.0,34.3971,34.4041,34.2984,34.3125,130800.0
2014-05-02 11:15:00,48.68,48.68,48.63,48.67,12200.0,34.3195,34.3195,34.2843,34.3125,12200.0
2014-05-02 11:20:00,48.66,48.68,48.63,48.68,10200.0,34.3054,34.3195,34.2843,34.3195,10200.0
2014-05-02 11:25:00,48.69,48.73,48.67,48.68,6400.0,34.3266,34.3548,34.3125,34.3195,6400.0
2014-05-02 11:30:00,48.68,48.71,48.63,48.64,10200.0,34.3195,34.3407,34.2843,34.2913,10200.0
2014-05-02 11:35:00,48.63,48.65,48.55,48.59,18400.0,34.2843,34.2984,34.2279,34.2561,18400.0
2014-05-02 11:40:00,48.6,48.65,48.59,48.61,9600.0,34.2631,34.2984,34.2561,34.2702,9600.0
2014-05-02 11:45:00,48.59,48.65,48.58,48.65,4000.0,34.2561,34.2984,34.249,34.2984,4000.0
2014-05-02 11:50:00,48.65,48.67,48.55,48.55,28200.0,34.2984,34.3125,34.2279,34.2279,28200.0
2014-05-02 11:55:00,48.56,48.56,48.44,48.44,36400.0,34.2349,34.2349,34.1503,34.1503,36400.0
2014-05-02 12:00:00,48.45,48.45,48.35,48.35,16400.0,34.1574,34.1574,34.0869,34.0869,16400.0
2014-05-02 12:05:00,48.35,48.37,48.31,48.37,11000.0,34.0869,34.101,34.0587,34.101,11000.0
2014-05-02 12:10:00,48.37,48.38,48.33,48.38,13000.0,34.101,34.108,34.0728,34.108,13000.0
2014-05-02 12:15:00,48.38,48.4,48.35,48.39,24800.0,34.108,34.1221,34.0869,34.1151,24800.0
2014-05-02 12:20:00,48.4,48.4,48.33,48.37,13800.0,34.1221,34.1221,34.0728,34.101,13800.0
2014-05-02 12:25:00,48.37,48.42,48.37,48.42,10800.0,34.101,34.1362,34.101,34.1362,10800.0
2014-05-02 12:30:00,48.42,48.44,48.4,48.41,18400.0,34.1362,34.1503,34.1221,34.1292,18400.0
2014-05-02 12:35:00,48.43,48.45,48.4,48.43,11200.0,34.1433,34.1574,34.1221,34.1433,11200.0
2014-05-02 12:40:00,48.42,48.42,48.35,48.35,12200.0,34.1362,34.1362,34.0869,34.0869,12200.0
2014-05-02 12:45:00,48.35,48.38,48.34,48.37,12400.0,34.0869,34.108,34.0798,34.101,12400.0
2014-05-02 12:50:00,48.37,48.37,48.34,48.36,13800.0,34.101,34.101,34.0798,34.0939,13800.0
2014-05-02 12:55:00,48.35,48.4,48.35,48.4,16600.0,34.0869,34.1221,34.0869,34.1221,16600.0
2014-05-02 13:00:00,48.4,48.4,48.33,48.37,19600.0,34.1221,34.1221,34.0728,34.101,19600.0
2014-05-02 13:05:00,48.39,48.39,48.3,48.38,37800.0,34.1151,34.1151,34.0516,34.108,37800.0
2014-05-02 13:10:00,48.38,48.4,48.31,48.33,33000.0,34.108,34.1221,34.0587,34.0728,33000.0
2014-05-02 13:15:00,48.34,48.4,48.32,48.38,30000.0,34.0798,34.1221,34.0657,34.108,30000.0
2014-05-02 13:20:00,48.37,48.37,48.33,48.35,22600.0,34.101,34.101,34.0728,34.0869,22600.0
2014-05-02 13:25:00,48.34,48.35,48.3,48.3,24000.0,34.0798,34.0869,34.0516,34.0516,24000.0
2014-05-02 13:30:00,48.3,48.58,48.29,48.47,38200.0,34.0516,34.249,34.0446,34.1715,38200.0
2014-05-02 13:35:00,48.46,48.52,48.37,48.46,33600.0,34.1644,34.2067,34.101,34.1644,33600.0
2014-05-02 13:40:00,48.45,48.8,48.45,48.8,44800.0,34.1574,34.4041,34.1574,34.4041,44800.0
2014-05-02 13:45:00,48.79,49.02,48.77,48.93,63600.0,34.3971,34.5592,34.383,34.4958,63600.0
2014-05-02 13:50:00,48.92,49.07,48.9,49.02,27200.0,34.4887,34.5945,34.4746,34.5592,27200.0
2014-05-02 13:55:00,49.04,49.37,49.02,49.35,95400.0,34.5733,34.806,34.5592,34.7919,95400.0
2014-05-02 14:00:00,49.36,49.56,49.1,49.11,101600.0,34.7989,34.9399,34.6156,34.6227,101600.0
2014-05-02 14:05:00,49.11,49.12,49.04,49.05,40800.0,34.6227,34.6297,34.5733,34.5804,40800.0
2014-05-02 14:10:00,49.04,49.21,49.04,49.21,19600.0,34.5733,34.6932,34.5733,34.6932,19600.0
2014-05-02 14:15:00,49.2,49.34,49.18,49.34,31000.0,34.6861,34.7848,34.672,34.7848,31000.0
2014-05-02 14:20:00,49.33,49.48,49.3,49.3,46000.0,34.7778,34.8835,34.7566,34.7566,46000.0
2014-05-02 14:25:00,49.31,49.32,49.2,49.23,19800.0,34.7637,34.7707,34.6861,34.7073,19800.0
2014-05-02 14:30:00,49.23,49.24,49.21,49.22,18800.0,34.7073,34.7143,34.6932,34.7002,18800.0
2014-05-02 14:35:00,49.22,49.34,49.22,49.33,24600.0,34.7002,34.7848,34.7002,34.7778,24600.0
2014-05-02 14:40:00,49.32,49.34,49.3,49.33,13000.0,34.7707,34.7848,34.7566,34.7778,13000.0
2014-05-02 14:45:00,49.34,49.37,49.3,49.3,21600.0,34.7848,34.806,34.7566,34.7566,21600.0
2014-05-02 14:50:00,49.3,49.3,49.24,49.24,29800.0,34.7566,34.7566,34.7143,34.7143,29800.0
2014-05-02 14:55:00,49.24,49.27,49.21,49.25,25600.0,34.7143,34.7355,34.6932,34.7214,25600.0
2014-05-02 15:00:00,49.25,49.26,49.22,49.26,27400.0,34.7214,34.7284,34.7002,34.7284,27400.0
2014-05-02 15:05:00,49.26,49.34,49.26,49.26,34000.0,34.7284,34.7848,34.7284,34.7284,34000.0
2014-05-02 15:10:00,49.26,49.29,49.26,49.27,42800.0,34.7284,34.7496,34.7284,34.7355,42800.0
2014-05-02 15:15:00,49.27,49.33,49.27,49.31,56800.0,34.7355,34.7778,34.7355,34.7637,56800.0
2014-05-02 15:20:00,49.31,49.31,49.28,49.28,42600.0,34.7637,34.7637,34.7425,34.7425,42600.0
2014-05-02 15:25:00,49.27,49.29,49.27,49.27,50600.0,34.7355,34.7496,34.7355,34.7355,50600.0
2014-05-02 15:30:00,49.27,49.27,49.22,49.22,46800.0,34.7355,34.7355,34.7002,34.7002,46800.0
2014-05-02 15:35:00,49.22,49.22,49.13,49.13,23600.0,34.7002,34.7002,34.6368,34.6368,23600.0
2014-05-02 15:40:00,49.13,49.14,49.13,49.13,59000.0,34.6368,34.6438,34.6368,34.6368,59000.0
2014-05-02 15:45:00,49.13,49.13,49.08,49.1,62400.0,34.6368,34.6368,34.6015,34.6156,62400.0
2014-05-02 15:50:00,49.1,49.15,49.1,49.14,59200.0,34.6156,34.6509,34.6156,34.6438,59200.0
2014-05-02 15:55:00,49.14,49.15,49.03,49.04,175200.0,34.6438,34.6509,34.5663,34.5733,175200.0
2014-05-05 09:30:00,48.99,49.13,48.88,49.0,48000.0,34.5381,34.6368,34.4605,34.5451,48000.0
2014-05-05 09:35:00,48.97,48.99,48.88,48.93,38000.0,34.524,34.5381,34.4605,34.4958,38000.0
2014-05-05 09:40:00,48.95,48.95,48.81,48.95,14600.0,34.5099,34.5099,34.4112,34.5099,14600.0
2014-05-05 09:45:00,48.98,49.08,48.94,48.95,10000.0,34.531,34.6015,34.5028,34.5099,10000.0
2014-05-05 09:50:00,48.95,49.09,48.95,49.0,9800.0,34.5099,34.6086,34.5099,34.5451,9800.0
2014-05-05 09:55:00,49.02,49.02,48.9,48.98,13600.0,34.5592,34.5592,34.4746,34.531,13600.0
2014-05-05 10:00:00,48.99,49.13,48.97,49.09,19800.0,34.5381,34.6368,34.524,34.6086,19800.0
2014-05-05 10:05:00,49.1,49.1,49.04,49.1,28200.0,34.6156,34.6156,34.5733,34.6156,28200.0
2014-05-05 10:10:00,49.09,49.11,49.07,49.08,23800.0,34.6086,34.6227,34.5945,34.6015,23800.0
2014-05-05 10:15:00,49.1,49.21,49.09,49.13,19000.0,34.6156,34.6932,34.6086,34.6368,19000.0
2014-05-05 10:20:00,49.15,49.18,49.12,49.17,18400.0,34.6509,34.672,34.6297,34.665,18400.0
2014-05-05 10:25:00,49.17,49.18,49.11,49.11,11000.0,34.665,34.672,34.6227,34.6227,11000.0
2014-05-05 10:30:00,49.1,49.16,49.1,49.13,9000.0,34.6156,34.6579,34.6156,34.6368,9000.0
2014-05-05 10:35:00,49.13,49.17,49.1,49.16,62400.0,34.6368,34.665,34.6156,34.6579,62400.0
2014-05-05 10:40:00,49.18,49.23,49.13,49.13,19600.0,34.672,34.7073,34.6368,34.6368,19600.0
2014-05-05 10:45:00,49.15,49.24,49.15,49.21,9400.0,34.6509,34.7143,34.6509,34.6932,9400.0
2014-05-05 10:50:00,49.21,49.23,49.2,49.22,6800.0,34.6932,34.7073,34.6861,34.7002,6800.0
2014-05-05 10:55:00,49.23,49.26,49.2,49.26,17600.0,34.7073,34.7284,34.6861,34.7284,17600.0
2014-05-05 11:00:00,49.26,49.29,49.26,49.28,11800.0,34.7284,34.7496,34.7284,34.7425,11800.0
2014-05-05 11:05:00,49.27,49.38,49.27,49.34,11200.0,34.7355,34.813,34.7355,34.7848,11200.0
2014-05-05 11:10:00,49.34,49.35,49.31,49.34,4400.0,34.7848,34.7919,34.7637,34.7848,4400.0
2014-05-05 11:15:00,49.35,49.35,49.34,49.35,3800.0,34.7919,34.7919,34.7848,34.7919,3800.0
2014-05-05 11:20:00,49.35,49.4,49.35,49.36,9400.0,34.7919,34.8271,34.7919,34.7989,9400.0
2014-05-05 11:25:00,49.35,49.38,49.33,49.38,8800.0,34.7919,34.813,34.7778,34.813,8800.0
2014-05-05 11:30:00,49.4,49.45,49.4,49.45,13000.0,34.8271,34.8624,34.8271,34.8624,13000.0
2014-05-05 11:35:00,49.44,49.51,49.44,49.51,12400.0,34.8553,34.9047,34.8553,34.9047,12400.0
2014-05-05 11:40:00,49.52,49.55,49.49,49.5,19400.0,34.9117,34.9329,34.8906,34.8976,19400.0
2014-05-05 11:45:00,49.48,49.51,49.43,49.46,16400.0,34.8835,34.9047,34.8483,34.8694,16400.0
2014-05-05 11:50:00,49.44,49.44,49.35,49.37,10000.0,34.8553,34.8553,34.7919,34.806,10000.0
2014-05-05 11:55:00,49.38,49.43,49.35,49.43,46000.0,34.813,34.8483,34.7919,34.8483,46000.0
2014-05-05 12:00:00,49.42,49.42,49.4,49.41,5400.0,34.8412,34.8412,34.8271,34.8342,5400.0
2014-05-05 12:05:00,49.4,49.4,49.38,49.39,4400.0,34.8271,34.8271,34.813,34.8201,4400.0
2014-05-05 12:10:00,49.38,49.44,49.38,49.43,7800.0,34.813,34.8553,34.813,34.8483,7800.0
2014-05-05 12:15:00,49.41,49.41,49.3,49.3,7200.0,34.8342,34.8342,34.7566,34.7566,7200.0
2014-05-05 12:20:00,49.32,49.32,49.3,49.31,3400.0,34.7707,34.7707,34.7566,34.7637,3400.0
2014-05-05 12:25:00,49.32,49.34,49.32,49.34,2400.0,34.7707,34.7848,34.7707,34.7848,2400.0
2014-05-05 12:30:00,49.33,49.33,49.31,49.33,10000.0,34.7778,34.7778,34.7637,34.7778,10000.0
2014-05-05 12:35:00,49.31,49.32,49.28,49.29,5800.0,34.7637,34.7707,34.7425,34.7496,5800.0
2014-05-05 12:40:00,49.3,49.31,49.29,49.31,6400.0,34.7566,34.7637,34.7496,34.7637,6400.0
2014-05-05 12:45:00,49.32,49.35,49.3,49.33,7200.0,34.7707,34.7919,34.7566,34.7778,7200.0
2014-05-05 12:50:00,49.34,49.34,49.3,49.31,6800.0,34.7848,34.7848,34.7566,34.7637,6800.0
2014-05-05 12:55:00,49.31,49.33,49.31,49.33,6000.0,34.7637,34.7778,34.7637,34.7778,6000.0
2014-05-05 13:00:00,49.33,49.33,49.31,49.31,9000.0,34.7778,34.7778,34.7637,34.7637,9000.0
2014-05-05 13:05:00,49.31,49.31,49.29,49.29,4400.0,34.7637,34.7637,34.7496,34.7496,4400.0
2014-05-05 13:10:00,49.29,49.3,49.27,49.29,7800.0,34.7496,34.7566,34.7355,34.7496,7800.0
2014-05-05 13:15:00,49.29,49.29,49.27,49.27,11000.0,34.7496,34.7496,34.7355,34.7355,11000.0
2014-05-05 13:20:00,49.27,49.3,49.27,49.29,8800.0,34.7355,34.7566,34.7355,34.7496,8800.0
2014-05-05 13:25:00,49.3,49.3,49.27,49.29,6000.0,34.7566,34.7566,34.7355,34.7496,6000.0
2014-05-05 13:30:00,49.28,49.31,49.27,49.31,6200.0,34.7425,34.7637,34.7355,34.7637,6200.0
2014-05-05 13:35:00,49.29,49.32,49.27,49.32,3800.0,34.7496,34.7707,34.7355,34.7707,3800.0
2014-05-05 13:40:00,49.3,49.3,49.29,49.29,5800.0,34.7566,34.7566,34.7496,34.7496,5800.0
2014-05-05 13:45:00,49.27,49.3,49.27,49.29,2800.0,34.7355,34.7566,34.7355,34.7496,2800.0
2014-05-05 13:50:00,49.3,49.3,49.27,49.27,3400.0,34.7566,34.7566,34.7355,34.7355,3400.0
2014-05-05 13:55:00,49.27,49.28,49.26,49.26,4200.0,34.7355,34.7425,34.7284,34.7284,4200.0
2014-05-05 14:00:00,49.27,49.29,49.26,49.26,5600.0,34.7355,34.7496,34.7284,34.7284,5600.0
2014-05-05 14:05:00,49.26,49.26,49.23,49.23,3400.0,34.7284,34.7284,34.7073,34.7073,3400.0
2014-05-05 14:10:00,49.23,49.26,49.23,49.24,7400.0,34.7073,34.7284,34.7073,34.7143,7400.0
2014-05-05 14:15:00,49.23,49.27,49.23,49.24,14200.0,34.7073,34.7355,34.7073,34.7143,14200.0
2014-05-05 14:20:00,49.23,49.24,49.22,49.23,2400.0,34.7073,34.7143,34.7002,34.7073,2400.0
2014-05-05 14:25:00,49.24,49.25,49.23,49.24,2200.0,34.7143,34.7214,34.7073,34.7143,2200.0
2014-05-05 14:30:00,49.24,49.27,49.24,49.26,5400.0,34.7143,34.7355,34.7143,34.7284,5400.0
2014-05-05 14:35:00,49.26,49.26,49.23,49.24,8600.0,34.7284,34.7284,34.7073,34.7143,8600.0
2014-05-05 14:40:00,49.24,49.24,49.21,49.24,10200.0,34.7143,34.7143,34.6932,34.7143,10200.0
2014-05-05 14:45:00,49.23,49.29,49.23,49.29,8600.0,34.7073,34.7496,34.7073,34.7496,8600.0
2014-05-05 14:50:00,49.29,49.31,49.28,49.31,10600.0,34.7496,34.7637,34.7425,34.7637,10600.0
2014-05-05 14:55:00,49.3,49.31,49.29,49.29,7400.0,34.7566,34.7637,34.7496,34.7496,7400.0
2014-05-05 15:00:00,49.27,49.29,49.26,49.26,9600.0,34.7355,34.7496,34.7284,34.7284,9600.0
2014-05-05 15:05:00,49.26,49.27,49.24,49.26,10000.0,34.7284,34.7355,34.7143,34.7284,10000.0
2014-05-05 15:10:00,49.25,49.27,49.24,49.26,12000.0,34.7214,34.7355,34.7143,34.7284,12000.0
2014-05-05 15:15:00,49.26,49.27,49.23,49.23,11000.0,34.7284,34.7355,34.7073,34.7073,11000.0
2014-05-05 15:20:00,49.23,49.24,49.23,49.24,15000.0,34.7073,34.7143,34.7073,34.7143,15000.0
2014-05-05 15:25:00,49.24,49.26,49.24,49.24,7200.0,34.7143,34.7284,34.7143,34.7143,7200.0
2014-05-05 15:30:00,49.24,49.27,49.24,49.26,15400.0,34.7143,34.7355,34.7143,34.7284,15400.0
2014-05-05 15:35:00,49.25,49.26,49.23,49.23,15200.0,34.7214,34.7284,34.7073,34.7073,15200.0
2014-05-05 15:40:00,49.23,49.27,49.22,49.27,31000.0,34.7073,34.7355,34.7002,34.7355,31000.0
2014-05-05 15:45:00,49.27,49.3,49.27,49.3,37200.0,34.7355,34.7566,34.7355,34.7566,37200.0
2014-05-05 15:50:00,49.3,49.3,49.26,49.27,44400.0,34.7566,34.7566,34.7284,34.7355,44400.0
2014-05-05 15:55:00,49.27,49.32,49.27,49.3,98400.0,34.7355,34.7707,34.7355,34.7566,98400.0
2014-05-06 09:30:00,49.27,49.27,49.18,49.24,21400.0,34.7355,34.7355,34.672,34.7143,21400.0
2014-05-06 09:35:00,49.28,49.4,49.28,49.34,4800.0,34.7425,34.8271,34.7425,34.7848,4800.0
2014-05-06 09:40:00,49.31,49.35,49.2,49.26,16000.0,34.7637,34.7919,34.6861,34.7284,16000.0
2014-05-06 09:45:00,49.26,49.3,49.24,49.24,9000.0,34.7284,34.7566,34.7143,34.7143,9000.0
2014-05-06 09:50:00,49.26,49.26,49.23,49.24,8600.0,34.7284,34.7284,34.7073,34.7143,8600.0
2014-05-06 09:55:00,49.26,49.27,49.24,49.26,6200.0,34.7284,34.7355,34.7143,34.7284,6200.0
2014-05-06 10:00:00,49.27,49.27,49.24,49.24,7800.0,34.7355,34.7355,34.7143,34.7143,7800.0
2014-05-06 10:05:00,49.26,49.33,49.24,49.27,33000.0,34.7284,34.7778,34.7143,34.7355,33000.0
2014-05-06 10:10:00,49.27,49.34,49.25,49.28,22400.0,34.7355,34.7848,34.7214,34.7425,22400.0
2014-05-06 10:15:00,49.27,49.29,49.26,49.29,18000.0,34.7355,34.7496,34.7284,34.7496,18000.0
2014-05-06 10:20:00,49.29,49.33,49.27,49.33,34600.0,34.7496,34.7778,34.7355,34.7778,34600.0
2014-05-06 10:25:00,49.35,49.38,49.31,49.38,37800.0,34.7919,34.813,34.7637,34.813,37800.0
2014-05-06 10:30:00,49.38,49.42,49.38,49.42,7000.0,34.813,34.8412,34.813,34.8412,7000.0
2014-05-06 10:35:00,49.38,49.38,49.32,49.32,8000.0,34.813,34.813,34.7707,34.7707,8000.0
2014-05-06 10:40:00,49.34,49.34,49.29,49.31,5400.0,34.7848,34.7848,34.7496,34.7637,5400.0
2014-05-06 10:45:00,49.31,49.4,49.29,49.38,17600.0,34.7637,34.8271,34.7496,34.813,17600.0
2014-05-06 10:50:00,49.37,49.42,49.35,49.39,5200.0,34.806,34.8412,34.7919,34.8201,5200.0
2014-05-06 10:55:00,49.39,49.41,49.38,49.38,17800.0,34.8201,34.8342,34.813,34.813,17800.0
2014-05-06 11:00:00,49.37,49.38,49.33,49.35,5800.0,34.806,34.813,34.7778,34.7919,5800.0
2014-05-06 11:05:00,49.38,49.38,49.34,49.35,3000.0,34.813,34.813,34.7848,34.7919,3000.0
2014-05-06 11:10:00,49.34,49.4,49.33,49.4,3600.0,34.7848,34.8271,34.7778,34.8271,3600.0
2014-05-06 11:15:00,49.4,49.41,49.38,49.4,3600.0,34.8271,34.8342,34.813,34.8271,3600.0
2014-05-06 11:20:00,49.4,49.45,49.4,49.44,9200.0,34.8271,34.8624,34.8271,34.8553,9200.0
2014-05-06 11:25:00,49.45,49.46,49.43,49.46,3000.0,34.8624,34.8694,34.8483,34.8694,3000.0
2014-05-06 11:30:00,49.46,49.48,49.44,49.48,9800.0,34.8694,34.8835,34.8553,34.8835,9800.0
2014-05-06 11:35:00,49.48,49.52,49.45,49.52,15200.0,34.8835,34.9117,34.8624,34.9117,15200.0
2014-05-06 11:40:00,49.52,49.54,49.46,49.46,3400.0,34.9117,34.9258,34.8694,34.8694,3400.0
2014-05-06 11:45:00,49.47,49.49,49.47,49.48,3800.0,34.8765,34.8906,34.8765,34.8835,3800.0
2014-05-06 11:50:00,49.47,49.49,49.46,49.48,3600.0,34.8765,34.8906,34.8694,34.8835,3600.0
2014-05-06 11:55:00,49.49,49.49,49.45,49.45,8800.0,34.8906,34.8906,34.8624,34.8624,8800.0
2014-05-06 12:00:00,49.45,49.46,49.44,49.44,8000.0,34.8624,34.8694,34.8553,34.8553,8000.0
2014-05-06 12:05:00,49.43,49.43,49.42,49.42,2800.0,34.8483,34.8483,34.8412,34.8412,2800.0
2014-05-06 12:10:00,49.4,49.4,49.39,49.4,2800.0,34.8271,34.8271,34.8201,34.8271,2800.0
2014-05-06 12:15:00,49.39,49.39,49.35,49.35,5200.0,34.8201,34.8201,34.7919,34.7919,5200.0
2014-05-06 12:20:00,49.35,49.35,49.33,49.33,4200.0,34.7919,34.7919,34.7778,34.7778,4200.0
2014-05-06 12:25:00,49.34,49.34,49.31,49.33,3400.0,34.7848,34.7848,34.7637,34.7778,3400.0
2014-05-06 12:30:00,49.33,49.34,49.32,49.32,5400.0,34.7778,34.7848,34.7707,34.7707,5400.0
2014-05-06 12:35:00,49.33,49.35,49.33,49.33,2800.0,34.7778,34.7919,34.7778,34.7778,2800.0
2014-05-06 12:40:00,49.32,49.32,49.3,49.31,4200.0,34.7707,34.7707,34.7566,34.7637,4200.0
2014-05-06 12:45:00,49.31,49.33,49.3,49.32,4000.0,34.7637,34.7778,34.7566,34.7707,4000.0
2014-05-06 12:50:00,49.32,49.34,49.32,49.33,3600.0,34.7707,34.7848,34.7707,34.7778,3600.0
2014-05-06 12:55:00,49.32,49.32,49.31,49.32,2800.0,34.7707,34.7707,34.7637,34.7707,2800.0
2014-05-06 13:00:00,49.32,49.32,49.3,49.3,2200.0,34.7707,34.7707,34.7566,34.7566,2200.0
2014-05-06 13:05:00,49.3,49.31,49.27,49.28,6800.0,34.7566,34.7637,34.7355,34.7425,6800.0
2014-05-06 13:10:00,49.28,49.3,49.28,49.3,3600.0,34.7425,34.7566,34.7425,34.7566,3600.0
2014-05-06 13:15:00,49.3,49.3,49.29,49.3,3600.0,34.7566,34.7566,34.7496,34.7566,3600.0
2014-05-06 13:20:00,49.31,49.33,49.31,49.32,5400.0,34.7637,34.7778,34.7637,34.7707,5400.0
2014-05-06 13:25:00,49.32,49.32,49.29,49.29,1600.0,34.7707,34.7707,34.7496,34.7496,1600.0
2014-05-06 13:30:00,49.28,49.29,49.27,49.28,5200.0,34.7425,34.7496,34.7355,34.7425,5200.0
2014-05-06 13:35:00,49.27,49.28,49.24,49.24,5800.0,34.7355,34.7425,34.7143,34.7143,5800.0
2014-05-06 13:40:00,49.23,49.26,49.21,49.23,6600.0,34.7073,34.7284,34.6932,34.7073,6600.0
2014-05-06 13:45:00,49.21,49.26,49.21,49.25,13600.0,34.6932,34.7284,34.6932,34.7214,13600.0
2014-05-06 13:50:00,49.23,49.31,49.23,49.3,14000.0,34.7073,34.7637,34.7073,34.7566,14000.0
2014-05-06 13:55:00,49.28,49.28,49.25,49.26,11800.0,34.7425,34.7425,34.7214,34.7284,11800.0
2014-05-06 14:00:00,49.25,49.3,49.25,49.27,13800.0,34.7214,34.7566,34.7214,34.7355,13800.0
2014-05-06 14:05:00,49.27,49.33,49.26,49.32,14600.0,34.7355,34.7778,34.7284,34.7707,14600.0
2014-05-06 14:10:00,49.29,49.3,49.29,49.3,1800.0,34.7496,34.7566,34.7496,34.7566,1800.0
2014-05-06 14:15:00,49.3,49.34,49.29,49.29,4800.0,34.7566,34.7848,34.7496,34.7496,4800.0
2014-05-06 14:20:00,49.3,49.3,49.25,49.27,9600.0,34.7566,34.7566,34.7214,34.7355,9600.0
2014-05-06 14:25:00,49.27,49.31,49.27,49.31,15200.0,34.7355,34.7637,34.7355,34.7637,15200.0
2014-05-06 14:30:00,49.27,49.29,49.26,49.26,3200.0,34.7355,34.7496,34.7284,34.7284,3200.0
2014-05-06 14:35:00,49.25,49.27,49.25,49.26,6000.0,34.7214,34.7355,34.7214,34.7284,6000.0
2014-05-06 14:40:00,49.27,49.32,49.26,49.32,13000.0,34.7355,34.7707,34.7284,34.7707,13000.0
2014-05-06 14:45:00,49.32,49.32,49.3,49.3,21600.0,34.7707,34.7707,34.7566,34.7566,21600.0
2014-05-06 14:50:00,49.31,49.32,49.3,49.31,11200.0,34.7637,34.7707,34.7566,34.7637,11200.0
2014-05-06 14:55:00,49.32,49.34,49.32,49.32,15200.0,34.7707,34.7848,34.7707,34.7707,15200.0
2014-05-06 15:00:00,49.32,49.32,49.29,49.31,12800.0,34.7707,34.7707,34.7496,34.7637,12800.0
2014-05-06 15:05:00,49.31,49.31,49.3,49.3,13400.0,34.7637,34.7637,34.7566,34.7566,13400.0
2014-05-06 15:10:00,49.31,49.38,49.3,49.38,24400.0,34.7637,34.813,34.7566,34.813,24400.0
2014-05-06 15:15:00,49.38,49.38,49.36,49.38,18600.0,34.813,34.813,34.7989,34.813,18600.0
2014-05-06 15:20:00,49.37,49.38,49.35,49.36,24400.0,34.806,34.813,34.7919,34.7989,24400.0
2014-05-06 15:25:00,49.36,49.37,49.35,49.37,20000.0,34.7989,34.806,34.7919,34.806,20000.0
2014-05-06 15:30:00,49.38,49.41,49.37,49.41,42200.0,34.813,34.8342,34.806,34.8342,42200.0
2014-05-06 15:35:00,49.41,49.44,49.41,49.43,38600.0,34.8342,34.8553,34.8342,34.8483,38600.0
2014-05-06 15:40:00,49.43,49.43,49.38,49.4,39000.0,34.8483,34.8483,34.813,34.8271,39000.0
2014-05-06 15:45:00,49.39,49.43,49.39,49.43,52200.0,34.8201,34.8483,34.8201,34.8483,52200.0
2014-05-06 15:50:00,49.43,49.43,49.42,49.42,43200.0,34.8483,34.8483,34.8412,34.8412,43200.0
2014-05-06 15:55:00,49.42,49.44,49.38,49.39,161200.0,34.8412,34.8553,34.813,34.8201,161200.0
2014-05-07 09:30:00,49.47,49.69,49.46,49.68,52000.0,34.8765,35.0316,34.8694,35.0245,52000.0
2014-05-07 09:35:00,49.68,49.85,49.65,49.69,108600.0,35.0245,35.1444,35.0034,35.0316,108600.0
2014-05-07 09:40:00,49.67,49.79,49.67,49.74,52400.0,35.0175,35.1021,35.0175,35.0668,52400.0
2014-05-07 09:45:00,49.72,49.73,49.61,49.66,21000.0,35.0527,35.0598,34.9752,35.0104,21000.0
2014-05-07 09:50:00,49.66,49.71,49.63,49.68,13000.0,35.0104,35.0457,34.9893,35.0245,13000.0
2014-05-07 09:55:00,49.68,49.77,49.68,49.77,24800.0,35.0245,35.088,35.0245,35.088,24800.0
2014-05-07 10:00:00,49.77,49.79,49.73,49.73,25000.0,35.088,35.1021,35.0598,35.0598,25000.0
2014-05-07 10:05:00,49.74,49.74,49.54,49.54,14800.0,35.0668,35.0668,34.9258,34.9258,14800.0
2014-05-07 10:10:00,49.53,49.57,49.53,49.55,17200.0,34.9188,34.947,34.9188,34.9329,17200.0
2014-05-07 10:15:00,49.53,49.54,49.46,49.48,7600.0,34.9188,34.9258,34.8694,34.8835,7600.0
2014-05-07 10:20:00,49.44,49.47,49.4,49.42,9400.0,34.8553,34.8765,34.8271,34.8412,9400.0
2014-05-07 10:25:00,49.41,49.46,49.38,49.45,8000.0,34.8342,34.8694,34.813,34.8624,8000.0
2014-05-07 10:30:00,49.45,49.52,49.45,49.48,31600.0,34.8624,34.9117,34.8624,34.8835,31600.0
2014-05-07 10:35:00,49.46,49.63,49.46,49.6,8200.0,34.8694,34.9893,34.8694,34.9681,8200.0
2014-05-07 10:40:00,49.63,49.65,49.6,49.63,13600.0,34.9893,35.0034,34.9681,34.9893,13600.0
2014-05-07 10:45:00,49.63,49.71,49.63,49.69,12800.0,34.9893,35.0457,34.9893,35.0316,12800.0
2014-05-07 10:50:00,49.7,49.79,49.7,49.77,27000.0,35.0386,35.1021,35.0386,35.088,27000.0
2014-05-07 10:55:00,49.77,49.79,49.74,49.77,9000.0,35.088,35.1021,35.0668,35.088,9000.0
2014-05-07 11:00:00,49.77,49.8,49.76,49.79,13200.0,35.088,35.1091,35.0809,35.1021,13200.0
2014-05-07 11:05:00,49.77,49.82,49.77,49.82,9000.0,35.088,35.1232,35.088,35.1232,9000.0
2014-05-07 11:10:00,49.82,49.87,49.81,49.86,7000.0,35.1232,35.1585,35.1162,35.1514,7000.0
2014-05-07 11:15:00,49.85,49.85,49.8,49.81,9600.0,35.1444,35.1444,35.1091,35.1162,9600.0
2014-05-07 11:20:00,49.82,49.84,49.76,49.83,11200.0,35.1232,35.1373,35.0809,35.1303,11200.0
2014-05-07 11:25:00,49.79,49.85,49.78,49.83,15800.0,35.1021,35.1444,35.095,35.1303,15800.0
2014-05-07 11:30:00,49.86,49.91,49.85,49.9,13600.0,35.1514,35.1867,35.1444,35.1796,13600.0
2014-05-07 11:35:00,49.9,49.9,49.84,49.9,9000.0,35.1796,35.1796,35.1373,35.1796,9000.0
2014-05-07 11:40:00,49.9,49.91,49.87,49.89,5400.0,35.1796,35.1867,35.1585,35.1726,5400.0
2014-05-07 11:45:00,49.89,49.92,49.85,49.9,25600.0,35.1726,35.1937,35.1444,35.1796,25600.0
2014-05-07 11:50:00,49.9,49.9,49.87,49.87,4400.0,35.1796,35.1796,35.1585,35.1585,4400.0
2014-05-07 11:55:00,49.87,49.87,49.85,49.86,3000.0,35.1585,35.1585,35.1444,35.1514,3000.0
2014-05-07 12:00:00,49.85,49.9,49.83,49.86,13200.0,35.1444,35.1796,35.1303,35.1514,13200.0
2014-05-07 12:05:00,49.87,49.92,49.87,49.91,7600.0,35.1585,35.1937,35.1585,35.1867,7600.0
2014-05-07 12:10:00,49.9,49.91,49.88,49.9,1200.0,35.1796,35.1867,35.1655,35.1796,1200.0
2014-05-07 12:15:00,49.89,49.9,49.88,49.88,4400.0,35.1726,35.1796,35.1655,35.1655,4400.0
2014-05-07 12:20:00,49.89,49.92,49.89,49.92,6600.0,35.1726,35.1937,35.1726,35.1937,6600.0
2014-05-07 12:25:00,49.88,49.9,49.87,49.87,4000.0,35.1655,35.1796,35.1585,35.1585,4000.0
2014-05-07 12:30:00,49.87,49.88,49.85,49.88,5000.0,35.1585,35.1655,35.1444,35.1655,5000.0
2014-05-07 12:35:00,49.86,49.86,49.84,49.84,1800.0,35.1514,35.1514,35.1373,35.1373,1800.0
2014-05-07 12:40:00,49.82,49.84,49.8,49.83,14600.0,35.1232,35.1373,35.1091,35.1303,14600.0
2014-05-07 12:45:00,49.82,49.86,49.82,49.86,7000.0,35.1232,35.1514,35.1232,35.1514,7000.0
2014-05-07 12:50:00,49.85,49.87,49.85,49.85,1800.0,35.1444,35.1585,35.1444,35.1444,1800.0
2014-05-07 12:55:00,49.87,49.87,49.85,49.85,2800.0,35.1585,35.1585,35.1444,35.1444,2800.0
2014-05-07 13:00:00,49.87,49.98,49.86,49.95,42600.0,35.1585,35.236,35.1514,35.2149,42600.0
2014-05-07 13:05:00,49.95,49.99,49.93,49.95,27400.0,35.2149,35.2431,35.2008,35.2149,27400.0
2014-05-07 13:10:00,49.97,49.97,49.95,49.95,4600.0,35.229,35.229,35.2149,35.2149,4600.0
2014-05-07 13:15:00,49.94,49.96,49.94,49.95,4600.0,35.2078,35.2219,35.2078,35.2149,4600.0
2014-05-07 13:20:00,49.94,49.94,49.93,49.93,3600.0,35.2078,35.2078,35.2008,35.2008,3600.0
2014-05-07 13:25:00,49.93,49.93,49.88,49.88,8600.0,35.2008,35.2008,35.1655,35.1655,8600.0
2014-05-07 13:30:00,49.87,49.88,49.85,49.87,4600.0,35.1585,35.1655,35.1444,35.1585,4600.0
2014-05-07 13:35:00,49.88,49.96,49.87,49.94,63600.0,35.1655,35.2219,35.1585,35.2078,63600.0
2014-05-07 13:40:00,49.94,49.97,49.92,49.94,52400.0,35.2078,35.229,35.1937,35.2078,52400.0
2014-05-07 13:45:00,49.93,49.99,49.93,49.99,54200.0,35.2008,35.2431,35.2008,35.2431,54200.0
2014-05-07 13:50:00,49.99,50.01,49.97,50.0,83000.0,35.2431,35.2572,35.229,35.2501,83000.0
2014-05-07 13:55:00,50.0,50.0,49.99,49.99,69200.0,35.2501,35.2501,35.2431,35.2431,69200.0
2014-05-07 14:00:00,49.99,50.01,49.96,49.99,49800.0,35.2431,35.2572,35.2219,35.2431,49800.0
2014-05-07 14:05:00,49.99,50.01,49.98,49.99,20000.0,35.2431,35.2572,35.236,35.2431,20000.0
2014-05-07 14:10:00,50.0,50.01,49.99,50.01,15800.0,35.2501,35.2572,35.2431,35.2572,15800.0
2014-05-07 14:15:00,50.0,50.04,50.0,50.01,10600.0,35.2501,35.2783,35.2501,35.2572,10600.0
2014-05-07 14:20:00,50.01,50.02,50.0,50.0,4000.0,35.2572,35.2642,35.2501,35.2501,4000.0
2014-05-07 14:25:00,50.0,50.02,50.0,50.02,8800.0,35.2501,35.2642,35.2501,35.2642,8800.0
2014-05-07 14:30:00,50.02,50.02,50.0,50.01,11000.0,35.2642,35.2642,35.2501,35.2572,11000.0
2014-05-07 14:35:00,50.0,50.01,49.99,50.01,4800.0,35.2501,35.2572,35.2431,35.2572,4800.0
2014-05-07 14:40:00,50.0,50.02,50.0,50.01,5800.0,35.2501,35.2642,35.2501,35.2572,5800.0
2014-05-07 14:45:00,50.02,50.02,50.0,50.01,9600.0,35.2642,35.2642,35.2501,35.2572,9600.0
2014-05-07 14:50:00,50.01,50.01,49.99,49.99,19400.0,35.2572,35.2572,35.2431,35.2431,19400.0
2014-05-07 14:55:00,50.0,50.02,49.99,50.01,7200.0,35.2501,35.2642,35.2431,35.2572,7200.0
2014-05-07 15:00:00,50.01,50.01,49.99,49.99,8200.0,35.2572,35.2572,35.2431,35.2431,8200.0
2014-05-07 15:05:00,49.99,50.02,49.99,50.01,59200.0,35.2431,35.2642,35.2431,35.2572,59200.0
2014-05-07 15:10:00,50.0,50.05,49.99,50.02,42000.0,35.2501,35.2854,35.2431,35.2642,42000.0
2014-05-07 15:15:00,50.02,50.03,50.01,50.02,32200.0,35.2642,35.2713,35.2572,35.2642,32200.0
2014-05-07 15:20:00,50.0,50.04,50.0,50.04,32200.0,35.2501,35.2783,35.2501,35.2783,32200.0
2014-05-07 15:25:00,50.03,50.05,50.02,50.03,20800.0,35.2713,35.2854,35.2642,35.2713,20800.0
2014-05-07 15:30:00,50.03,50.1,50.03,50.1,10400.0,35.2713,35.3206,35.2713,35.3206,10400.0
2014-05-07 15:35:00,50.1,50.16,50.07,50.16,23600.0,35.3206,35.3629,35.2995,35.3629,23600.0
2014-05-07 15:40:00,50.15,50.22,50.15,50.21,42400.0,35.3559,35.4052,35.3559,35.3982,42400.0
2014-05-07 15:45:00,50.22,50.23,50.18,50.19,32000.0,35.4052,35.4123,35.377,35.3841,32000.0
2014-05-07 15:50:00,50.19,50.24,50.18,50.18,32400.0,35.3841,35.4193,35.377,35.377,32400.0
2014-05-07 15:55:00,50.19,50.22,50.18,50.21,84400.0,35.3841,35.4052,35.377,35.3982,84400.0
2014-05-08 09:30:00,50.15,50.34,50.07,50.23,46800.0,35.3559,35.4898,35.2995,35.4123,46800.0
2014-05-08 09:35:00,50.23,50.23,50.01,50.16,18800.0,35.4123,35.4123,35.2572,35.3629,18800.0
2014-05-08 09:40:00,50.2,50.27,50.12,50.2,6600.0,35.3911,35.4405,35.3347,35.3911,6600.0
2014-05-08 09:45:00,50.2,50.23,50.09,50.23,8600.0,35.3911,35.4123,35.3136,35.4123,8600.0
2014-05-08 09:50:00,50.22,50.22,50.17,50.2,7800.0,35.4052,35.4052,35.37,35.3911,7800.0
2014-05-08 09:55:00,50.23,50.23,50.15,50.16,9400.0,35.4123,35.4123,35.3559,35.3629,9400.0
2014-05-08 10:00:00,50.16,50.27,50.16,50.24,17200.0,35.3629,35.4405,35.3629,35.4193,17200.0
2014-05-08 10:05:00,50.25,50.27,50.2,50.21,30400.0,35.4264,35.4405,35.3911,35.3982,30400.0
2014-05-08 10:10:00,50.21,50.24,50.12,50.13,33600.0,35.3982,35.4193,35.3347,35.3418,33600.0
2014-05-08 10:15:00,50.11,50.11,50.07,50.08,12000.0,35.3277,35.3277,35.2995,35.3065,12000.0
2014-05-08 10:20:00,50.09,50.16,50.07,50.13,55000.0,35.3136,35.3629,35.2995,35.3418,55000.0
2014-05-08 10:25:00,50.11,50.19,50.1,50.18,63800.0,35.3277,35.3841,35.3206,35.377,63800.0
2014-05-08 10:30:00,50.18,50.23,50.15,50.21,76000.0,35.377,35.4123,35.3559,35.3982,76000.0
2014-05-08 10:35:00,50.21,50.24,50.2,50.23,45800.0,35.3982,35.4193,35.3911,35.4123,45800.0
2014-05-08 10:40:00,50.22,50.27,50.22,50.24,15200.0,35.4052,35.4405,35.4052,35.4193,15200.0
2014-05-08 10:45:00,50.24,50.29,50.22,50.27,21400.0,35.4193,35.4546,35.4052,35.4405,21400.0
2014-05-08 10:50:00,50.27,50.27,50.21,50.24,17800.0,35.4405,35.4405,35.3982,35.4193,17800.0
2014-05-08 10:55:00,50.23,50.26,50.23,50.24,12000.0,35.4123,35.4334,35.4123,35.4193,12000.0
2014-05-08 11:00:00,50.24,50.26,50.23,50.24,20600.0,35.4193,35.4334,35.4123,35.4193,20600.0
2014-05-08 11:05:00,50.24,50.24,50.16,50.19,31000.0,35.4193,35.4193,35.3629,35.3841,31000.0
2014-05-08 11:10:00,50.2,50.24,50.18,50.24,19200.0,35.3911,35.4193,35.377,35.4193,19200.0
2014-05-08 11:15:00,50.24,50.27,50.23,50.27,12000.0,35.4193,35.4405,35.4123,35.4405,12000.0
2014-05-08 11:20:00,50.27,50.27,50.22,50.25,10600.0,35.4405,35.4405,35.4052,35.4264,10600.0
2014-05-08 11:25:00,50.24,50.26,50.23,50.23,5800.0,35.4193,35.4334,35.4123,35.4123,5800.0
2014-05-08 11:30:00,50.24,50.26,50.23,50.24,15800.0,35.4193,35.4334,35.4123,35.4193,15800.0
2014-05-08 11:35:00,50.24,50.24,50.18,50.18,8200.0,35.4193,35.4193,35.377,35.377,8200.0
2014-05-08 11:40:00,50.16,50.17,50.09,50.1,12800.0,35.3629,35.37,35.3136,35.3206,12800.0
2014-05-08 11:45:00,50.1,50.17,50.1,50.17,10400.0,35.3206,35.37,35.3206,35.37,10400.0
2014-05-08 11:50:00,50.17,50.21,50.16,50.2,9200.0,35.37,35.3982,35.3629,35.3911,9200.0
2014-05-08 11:55:00,50.2,50.22,50.19,50.22,3800.0,35.3911,35.4052,35.3841,35.4052,3800.0
2014-05-08 12:00:00,50.18,50.19,50.12,50.12,5800.0,35.377,35.3841,35.3347,35.3347,5800.0
2014-05-08 12:05:00,50.1,50.1,50.02,50.02,13200.0,35.3206,35.3206,35.2642,35.2642,13200.0
2014-05-08 12:10:00,50.02,50.02,49.98,49.98,29400.0,35.2642,35.2642,35.236,35.236,29400.0
2014-05-08 12:15:00,49.98,50.02,49.98,50.02,51400.0,35.236,35.2642,35.236,35.2642,51400.0
2014-05-08 12:20:00,50.02,50.02,49.99,50.0,22400.0,35.2642,35.2642,35.2431,35.2501,22400.0
2014-05-08 12:25:00,50.01,50.02,49.99,50.02,23600.0,35.2572,35.2642,35.2431,35.2642,23600.0
2014-05-08 12:30:00,50.02,50.02,49.99,49.99,21000.0,35.2642,35.2642,35.2431,35.2431,21000.0
2014-05-08 12:35:00,49.99,50.01,49.99,49.99,53200.0,35.2431,35.2572,35.2431,35.2431,53200.0
2014-05-08 12:40:00,49.99,50.0,49.99,49.99,33600.0,35.2431,35.2501,35.2431,35.2431,33600.0
2014-05-08 12:45:00,49.99,50.0,49.99,49.99,9400.0,35.2431,35.2501,35.2431,35.2431,9400.0
2014-05-08 12:50:00,49.99,50.02,49.99,50.0,13400.0,35.2431,35.2642,35.2431,35.2501,13400.0
2014-05-08 12:55:00,50.0,50.01,49.99,49.99,18000.0,35.2501,35.2572,35.2431,35.2431,18000.0
2014-05-08 13:00:00,49.99,50.01,49.92,49.93,55000.0,35.2431,35.2572,35.1937,35.2008,55000.0
2014-05-08 13:05:00,49.93,49.93,49.85,49.85,19200.0,35.2008,35.2008,35.1444,35.1444,19200.0
2014-05-08 13:10:00,49.86,49.91,49.82,49.9,16000.0,35.1514,35.1867,35.1232,35.1796,16000.0
2014-05-08 13:15:00,49.9,49.92,49.88,49.92,17600.0,35.1796,35.1937,35.1655,35.1937,17600.0
2014-05-08 13:20:00,49.91,49.93,49.89,49.91,23200.0,35.1867,35.2008,35.1726,35.1867,23200.0
2014-05-08 13:25:00,49.9,49.92,49.9,49.92,3800.0,35.1796,35.1937,35.1796,35.1937,3800.0
2014-05-08 13:30:00,49.92,49.94,49.9,49.94,5000.0,35.1937,35.2078,35.1796,35.2078,5000.0
2014-05-08 13:35:00,49.92,49.94,49.92,49.92,7800.0,35.1937,35.2078,35.1937,35.1937,7800.0
2014-05-08 13:40:00,49.93,49.93,49.91,49.92,12400.0,35.2008,35.2008,35.1867,35.1937,12400.0
2014-05-08 13:45:00,49.92,49.97,49.91,49.95,6200.0,35.1937,35.229,35.1867,35.2149,6200.0
2014-05-08 13:50:00,49.93,49.94,49.91,49.92,4600.0,35.2008,35.2078,35.1867,35.1937,4600.0
2014-05-08 13:55:00,49.91,49.94,49.9,49.94,17600.0,35.1867,35.2078,35.1796,35.2078,17600.0
2014-05-08 14:00:00,49.94,49.98,49.92,49.92,8600.0,35.2078,35.236,35.1937,35.1937,8600.0
2014-05-08 14:05:00,49.93,49.95,49.92,49.93,5600.0,35.2008,35.2149,35.1937,35.2008,5600.0
2014-05-08 14:10:00,49.91,49.91,49.86,49.87,8600.0,35.1867,35.1867,35.1514,35.1585,8600.0
2014-05-08 14:15:00,49.87,49.87,49.83,49.87,4200.0,35.1585,35.1585,35.1303,35.1585,4200.0
2014-05-08 14:20:00,49.87,49.88,49.85,49.87,3400.0,35.1585,35.1655,35.1444,35.1585,3400.0
2014-05-08 14:25:00,49.86,49.91,49.85,49.91,46600.0,35.1514,35.1867,35.1444,35.1867,46600.0
2014-05-08 14:30:00,49.9,49.91,49.88,49.9,24400.0,35.1796,35.1867,35.1655,35.1796,24400.0
2014-05-08 14:35:00,49.91,49.92,49.9,49.9,15800.0,35.1867,35.1937,35.1796,35.1796,15800.0
2014-05-08 14:40:00,49.91,49.92,49.9,49.91,13000.0,35.1867,35.1937,35.1796,35.1867,13000.0
2014-05-08 14:45:00,49.91,49.93,49.9,49.91,44000.0,35.1867,35.2008,35.1796,35.1867,44000.0
2014-05-08 14:50:00,49.91,49.93,49.91,49.92,53200.0,35.1867,35.2008,35.1867,35.1937,53200.0
2014-05-08 14:55:00,49.91,49.93,49.9,49.92,42400.0,35.1867,35.2008,35.1796,35.1937,42400.0
2014-05-08 15:00:00,49.92,49.93,49.87,49.92,100200.0,35.1937,35.2008,35.1585,35.1937,100200.0
2014-05-08 15:05:00,49.92,49.93,49.81,49.83,82200.0,35.1937,35.2008,35.1162,35.1303,82200.0
2014-05-08 15:10:00,49.82,49.88,49.82,49.87,9800.0,35.1232,35.1655,35.1232,35.1585,9800.0
2014-05-08 15:15:00,49.87,49.88,49.85,49.85,25000.0,35.1585,35.1655,35.1444,35.1444,25000.0
2014-05-08 15:20:00,49.86,49.88,49.85,49.86,14400.0,35.1514,35.1655,35.1444,35.1514,14400.0
2014-05-08 15:25:00,49.85,49.89,49.85,49.89,8200.0,35.1444,35.1726,35.1444,35.1726,8200.0
2014-05-08 15:30:00,49.88,49.88,49.85,49.87,16800.0,35.1655,35.1655,35.1444,35.1585,16800.0
2014-05-08 15:35:00,49.87,49.88,49.83,49.85,19200.0,35.1585,35.1655,35.1303,35.1444,19200.0
2014-05-08 15:40:00,49.84,49.88,49.84,49.87,20000.0,35.1373,35.1655,35.1373,35.1585,20000.0
2014-05-08 15:45:00,49.87,49.87,49.81,49.82,59800.0,35.1585,35.1585,35.1162,35.1232,59800.0
2014-05-08 15:50:00,49.82,49.84,49.81,49.84,62200.0,35.1232,35.1373,35.1162,35.1373,62200.0
2014-05-08 15:55:00,49.84,49.84,49.79,49.82,125200.0,35.1373,35.1373,35.1021,35.1232,125200.0
2014-05-09 09:30:00,49.74,49.82,49.63,49.65,31000.0,35.0668,35.1232,34.9893,35.0034,31000.0
2014-05-09 09:35:00,49.68,49.76,49.56,49.73,18800.0,35.0245,35.0809,34.9399,35.0598,18800.0
2014-05-09 09:40:00,49.81,49.81,49.63,49.7,9200.0,35.1162,35.1162,34.9893,35.0386,9200.0
2014-05-09 09:45:00,49.68,49.7,49.58,49.58,18400.0,35.0245,35.0386,34.954,34.954,18400.0
2014-05-09 09:50:00,49.61,49.69,49.59,49.66,48600.0,34.9752,35.0316,34.9611,35.0104,48600.0
2014-05-09 09:55:00,49.66,49.67,49.6,49.67,21600.0,35.0104,35.0175,34.9681,35.0175,21600.0
2014-05-09 10:00:00,49.67,49.67,49.6,49.65,80200.0,35.0175,35.0175,34.9681,35.0034,80200.0
2014-05-09 10:05:00,49.66,49.68,49.6,49.68,112000.0,35.0104,35.0245,34.9681,35.0245,112000.0
2014-05-09 10:10:00,49.67,49.68,49.65,49.66,60200.0,35.0175,35.0245,35.0034,35.0104,60200.0
2014-05-09 10:15:00,49.67,49.71,49.66,49.69,88600.0,35.0175,35.0457,35.0104,35.0316,88600.0
2014-05-09 10:20:00,49.7,49.74,49.69,49.73,24600.0,35.0386,35.0668,35.0316,35.0598,24600.0
2014-05-09 10:25:00,49.71,49.71,49.68,49.7,18400.0,35.0457,35.0457,35.0245,35.0386,18400.0
2014-05-09 10:30:00,49.69,49.72,49.68,49.69,41400.0,35.0316,35.0527,35.0245,35.0316,41400.0
2014-05-09 10:35:00,49.69,49.7,49.66,49.67,17200.0,35.0316,35.0386,35.0104,35.0175,17200.0
2014-05-09 10:40:00,49.68,49.69,49.65,49.67,16200.0,35.0245,35.0316,35.0034,35.0175,16200.0
2014-05-09 10:45:00,49.69,49.69,49.65,49.67,27000.0,35.0316,35.0316,35.0034,35.0175,27000.0
2014-05-09 10:50:00,49.65,49.77,49.64,49.77,29200.0,35.0034,35.088,34.9963,35.088,29200.0
2014-05-09 10:55:00,49.77,49.82,49.77,49.77,13000.0,35.088,35.1232,35.088,35.088,13000.0
2014-05-09 11:00:00,49.77,49.77,49.71,49.71,7600.0,35.088,35.088,35.0457,35.0457,7600.0
2014-05-09 11:05:00,49.71,49.72,49.66,49.67,8000.0,35.0457,35.0527,35.0104,35.0175,8000.0
2014-05-09 11:10:00,49.68,49.74,49.68,49.69,7400.0,35.0245,35.0668,35.0245,35.0316,7400.0
2014-05-09 11:15:00,49.7,49.7,49.65,49.65,5800.0,35.0386,35.0386,35.0034,35.0034,5800.0
2014-05-09 11:20:00,49.67,49.7,49.65,49.67,5400.0,35.0175,35.0386,35.0034,35.0175,5400.0
2014-05-09 11:25:00,49.69,49.76,49.69,49.74,10600.0,35.0316,35.0809,35.0316,35.0668,10600.0
2014-05-09 11:30:00,49.75,49.79,49.73,49.74,11800.0,35.0739,35.1021,35.0598,35.0668,11800.0
2014-05-09 11:35:00,49.74,49.74,49.7,49.7,11600.0,35.0668,35.0668,35.0386,35.0386,11600.0
2014-05-09 11:40:00,49.71,49.72,49.68,49.7,5400.0,35.0457,35.0527,35.0245,35.0386,5400.0
2014-05-09 11:45:00,49.69,49.69,49.63,49.67,12400.0,35.0316,35.0316,34.9893,35.0175,12400.0
2014-05-09 11:50:00,49.65,49.66,49.59,49.59,11800.0,35.0034,35.0104,34.9611,34.9611,11800.0
2014-05-09 11:55:00,49.57,49.58,49.46,49.46,10600.0,34.947,34.954,34.8694,34.8694,10600.0
2014-05-09 12:00:00,49.45,49.45,49.36,49.39,18800.0,34.8624,34.8624,34.7989,34.8201,18800.0
2014-05-09 12:05:00,49.4,49.49,49.4,49.48,69600.0,34.8271,34.8906,34.8271,34.8835,69600.0
2014-05-09 12:10:00,49.49,49.49,49.42,49.46,139400.0,34.8906,34.8906,34.8412,34.8694,139400.0
2014-05-09 12:15:00,49.45,49.48,49.38,49.41,124000.0,34.8624,34.8835,34.813,34.8342,124000.0
2014-05-09 12:20:00,49.43,49.49,49.43,49.48,8000.0,34.8483,34.8906,34.8483,34.8835,8000.0
2014-05-09 12:25:00,49.49,49.51,49.48,49.48,9800.0,34.8906,34.9047,34.8835,34.8835,9800.0
2014-05-09 12:30:00,49.48,49.53,49.47,49.53,28400.0,34.8835,34.9188,34.8765,34.9188,28400.0
2014-05-09 12:35:00,49.53,49.53,49.49,49.52,22600.0,34.9188,34.9188,34.8906,34.9117,22600.0
2014-05-09 12:40:00,49.52,49.54,49.49,49.52,15600.0,34.9117,34.9258,34.8906,34.9117,15600.0
2014-05-09 12:45:00,49.55,49.55,49.52,49.53,5400.0,34.9329,34.9329,34.9117,34.9188,5400.0
2014-05-09 12:50:00,49.52,49.55,49.51,49.51,6800.0,34.9117,34.9329,34.9047,34.9047,6800.0
2014-05-09 12:55:00,49.51,49.51,49.49,49.5,5400.0,34.9047,34.9047,34.8906,34.8976,5400.0
2014-05-09 13:00:00,49.5,49.52,49.48,49.5,5000.0,34.8976,34.9117,34.8835,34.8976,5000.0
2014-05-09 13:05:00,49.51,49.56,49.49,49.49,18200.0,34.9047,34.9399,34.8906,34.8906,18200.0
2014-05-09 13:10:00,49.5,49.57,49.49,49.51,14200.0,34.8976,34.947,34.8906,34.9047,14200.0
2014-05-09 13:15:00,49.51,49.55,49.5,49.53,3800.0,34.9047,34.9329,34.8976,34.9188,3800.0
2014-05-09 13:20:00,49.55,49.56,49.51,49.51,244000.0,34.9329,34.9399,34.9047,34.9047,244000.0
2014-05-09 13:25:00,49.51,49.51,49.47,49.47,5800.0,34.9047,34.9047,34.8765,34.8765,5800.0
2014-05-09 13:30:00,49.46,49.49,49.44,49.46,13000.0,34.8694,34.8906,34.8553,34.8694,13000.0
2014-05-09 13:35:00,49.47,49.48,49.43,49.43,6600.0,34.8765,34.8835,34.8483,34.8483,6600.0
2014-05-09 13:40:00,49.43,49.47,49.43,49.43,8800.0,34.8483,34.8765,34.8483,34.8483,8800.0
2014-05-09 13:45:00,49.43,49.43,49.4,49.41,5400.0,34.8483,34.8483,34.8271,34.8342,5400.0
2014-05-09 13:50:00,49.41,49.47,49.41,49.45,14400.0,34.8342,34.8765,34.8342,34.8624,14400.0
2014-05-09 13:55:00,49.45,49.45,49.41,49.43,6600.0,34.8624,34.8624,34.8342,34.8483,6600.0
2014-05-09 14:00:00,49.41,49.44,49.41,49.44,2600.0,34.8342,34.8553,34.8342,34.8553,2600.0
2014-05-09 14:05:00,49.44,49.45,49.41,49.44,5400.0,34.8553,34.8624,34.8342,34.8553,5400.0
2014-05-09 14:10:00,49.43,49.44,49.43,49.43,3400.0,34.8483,34.8553,34.8483,34.8483,3400.0
2014-05-09 14:15:00,49.41,49.42,49.38,49.41,16200.0,34.8342,34.8412,34.813,34.8342,16200.0
2014-05-09 14:20:00,49.41,49.41,49.33,49.33,11000.0,34.8342,34.8342,34.7778,34.7778,11000.0
2014-05-09 14:25:00,49.35,49.35,49.31,49.33,7400.0,34.7919,34.7919,34.7637,34.7778,7400.0
2014-05-09 14:30:00,49.33,49.38,49.33,49.38,6000.0,34.7778,34.813,34.7778,34.813,6000.0
2014-05-09 14:35:00,49.38,49.38,49.33,49.34,4400.0,34.813,34.813,34.7778,34.7848,4400.0
2014-05-09 14:40:00,49.32,49.32,49.24,49.24,7600.0,34.7707,34.7707,34.7143,34.7143,7600.0
2014-05-09 14:45:00,49.23,49.26,49.22,49.22,4200.0,34.7073,34.7284,34.7002,34.7002,4200.0
2014-05-09 14:50:00,49.23,49.26,49.21,49.24,6600.0,34.7073,34.7284,34.6932,34.7143,6600.0
2014-05-09 14:55:00,49.24,49.29,49.24,49.28,9000.0,34.7143,34.7496,34.7143,34.7425,9000.0
2014-05-09 15:00:00,49.29,49.33,49.29,49.31,19000.0,34.7496,34.7778,34.7496,34.7637,19000.0
2014-05-09 15:05:00,49.3,49.3,49.26,49.26,8200.0,34.7566,34.7566,34.7284,34.7284,8200.0
2014-05-09 15:10:00,49.27,49.27,49.24,49.24,13200.0,34.7355,34.7355,34.7143,34.7143,13200.0
2014-05-09 15:15:00,49.24,49.24,49.21,49.22,19600.0,34.7143,34.7143,34.6932,34.7002,19600.0
2014-05-09 15:20:00,49.22,49.22,49.2,49.21,14200.0,34.7002,34.7002,34.6861,34.6932,14200.0
2014-05-09 15:25:00,49.2,49.26,49.2,49.26,16600.0,34.6861,34.7284,34.6861,34.7284,16600.0
2014-05-09 15:30:00,49.26,49.26,49.24,49.26,15200.0,34.7284,34.7284,34.7143,34.7284,15200.0
2014-05-09 15:35:00,49.26,49.27,49.19,49.22,94800.0,34.7284,34.7355,34.6791,34.7002,94800.0
2014-05-09 15:40:00,49.21,49.22,49.19,49.19,16800.0,34.6932,34.7002,34.6791,34.6791,16800.0
2014-05-09 15:45:00,49.19,49.22,49.19,49.22,40000.0,34.6791,34.7002,34.6791,34.7002,40000.0
2014-05-09 15:50:00,49.22,49.23,49.18,49.19,37400.0,34.7002,34.7073,34.672,34.6791,37400.0
2014-05-09 15:55:00,49.19,49.2,49.15,49.18,131600.0,34.6791,34.6861,34.6509,34.672,131600.0
2014-05-12 09:30:00,49.38,49.38,49.14,49.27,35800.0,34.813,34.813,34.6438,34.7355,35800.0
2014-05-12 09:35:00,49.27,49.38,49.2,49.2,22000.0,34.7355,34.813,34.6861,34.6861,22000.0
2014-05-12 09:40:00,49.29,49.4,49.26,49.35,21200.0,34.7496,34.8271,34.7284,34.7919,21200.0
2014-05-12 09:45:00,49.4,49.4,49.26,49.26,8800.0,34.8271,34.8271,34.7284,34.7284,8800.0
2014-05-12 09:50:00,49.28,49.31,49.17,49.17,8600.0,34.7425,34.7637,34.665,34.665,8600.0
2014-05-12 09:55:00,49.22,49.22,48.98,49.09,40600.0,34.7002,34.7002,34.531,34.6086,40600.0
2014-05-12 10:00:00,49.12,49.2,49.1,49.16,10000.0,34.6297,34.6861,34.6156,34.6579,10000.0
2014-05-12 10:05:00,49.16,49.16,49.1,49.12,8400.0,34.6579,34.6579,34.6156,34.6297,8400.0
2014-05-12 10:10:00,49.12,49.15,49.09,49.13,18000.0,34.6297,34.6509,34.6086,34.6368,18000.0
2014-05-12 10:15:00,49.15,49.2,49.13,49.16,21200.0,34.6509,34.6861,34.6368,34.6579,21200.0
2014-05-12 10:20:00,49.13,49.13,48.98,48.99,9800.0,34.6368,34.6368,34.531,34.5381,9800.0
2014-05-12 10:25:00,48.98,49.01,48.96,49.01,7000.0,34.531,34.5522,34.5169,34.5522,7000.0
2014-05-12 10:30:00,49.01,49.05,49.01,49.05,7600.0,34.5522,34.5804,34.5522,34.5804,7600.0
2014-05-12 10:35:00,49.06,49.07,49.0,49.01,10400.0,34.5874,34.5945,34.5451,34.5522,10400.0
2014-05-12 10:40:00,48.99,49.02,48.97,49.02,10200.0,34.5381,34.5592,34.524,34.5592,10200.0
2014-05-12 10:45:00,49.02,49.02,48.98,48.98,9200.0,34.5592,34.5592,34.531,34.531,9200.0
2014-05-12 10:50:00,49.0,49.02,48.98,48.98,7200.0,34.5451,34.5592,34.531,34.531,7200.0
2014-05-12 10:55:00,48.97,49.0,48.96,48.98,8400.0,34.524,34.5451,34.5169,34.531,8400.0
2014-05-12 11:00:00,48.97,49.01,48.97,48.99,2400.0,34.524,34.5522,34.524,34.5381,2400.0
2014-05-12 11:05:00,48.98,49.02,48.97,49.0,21600.0,34.531,34.5592,34.524,34.5451,21600.0
2014-05-12 11:10:00,49.01,49.06,49.0,49.06,5600.0,34.5522,34.5874,34.5451,34.5874,5600.0
2014-05-12 11:15:00,49.04,49.07,49.02,49.05,17400.0,34.5733,34.5945,34.5592,34.5804,17400.0
2014-05-12 11:20:00,49.04,49.06,48.99,49.02,27800.0,34.5733,34.5874,34.5381,34.5592,27800.0
2014-05-12 11:25:00,49.03,49.04,48.99,49.04,10600.0,34.5663,34.5733,34.5381,34.5733,10600.0
2014-05-12 11:30:00,49.02,49.07,49.01,49.07,10000.0,34.5592,34.5945,34.5522,34.5945,10000.0
2014-05-12 11:35:00,49.08,49.1,49.07,49.1,5200.0,34.6015,34.6156,34.5945,34.6156,5200.0
2014-05-12 11:40:00,49.09,49.13,49.07,49.12,7800.0,34.6086,34.6368,34.5945,34.6297,7800.0
2014-05-12 11:45:00,49.11,49.12,49.08,49.1,5400.0,34.6227,34.6297,34.6015,34.6156,5400.0
2014-05-12 11:50:00,49.1,49.13,49.09,49.11,4200.0,34.6156,34.6368,34.6086,34.6227,4200.0
2014-05-12 11:55:00,49.13,49.18,49.12,49.18,6600.0,34.6368,34.672,34.6297,34.672,6600.0
2014-05-12 12:00:00,49.18,49.19,49.16,49.17,7800.0,34.672,34.6791,34.6579,34.665,7800.0
2014-05-12 12:05:00,49.17,49.18,49.16,49.18,5200.0,34.665,34.672,34.6579,34.672,5200.0
2014-05-12 12:10:00,49.17,49.17,49.14,49.16,14000.0,34.665,34.665,34.6438,34.6579,14000.0
2014-05-12 12:15:00,49.16,49.17,49.16,49.16,1800.0,34.6579,34.665,34.6579,34.6579,1800.0
2014-05-12 12:20:00,49.15,49.15,49.09,49.13,8800.0,34.6509,34.6509,34.6086,34.6368,8800.0
2014-05-12 12:25:00,49.13,49.13,49.1,49.1,6200.0,34.6368,34.6368,34.6156,34.6156,6200.0
2014-05-12 12:30:00,49.1,49.1,49.07,49.07,3200.0,34.6156,34.6156,34.5945,34.5945,3200.0
2014-05-12 12:35:00,49.07,49.07,49.05,49.05,8400.0,34.5945,34.5945,34.5804,34.5804,8400.0
2014-05-12 12:40:00,49.05,49.06,49.03,49.04,7600.0,34.5804,34.5874,34.5663,34.5733,7600.0
2014-05-12 12:45:00,49.04,49.05,49.04,49.04,9000.0,34.5733,34.5804,34.5733,34.5733,9000.0
2014-05-12 12:50:00,49.05,49.09,49.05,49.08,60200.0,34.5804,34.6086,34.5804,34.6015,60200.0
2014-05-12 12:55:00,49.06,49.09,49.06,49.09,2800.0,34.5874,34.6086,34.5874,34.6086,2800.0
2014-05-12 13:00:00,49.09,49.16,49.06,49.13,11200.0,34.6086,34.6579,34.5874,34.6368,11200.0
2014-05-12 13:05:00,49.12,49.19,49.12,49.15,30600.0,34.6297,34.6791,34.6297,34.6509,30600.0
2014-05-12 13:10:00,49.14,49.24,49.14,49.21,35600.0,34.6438,34.7143,34.6438,34.6932,35600.0
2014-05-12 13:15:00,49.21,49.23,49.16,49.17,52800.0,34.6932,34.7073,34.6579,34.665,52800.0
2014-05-12 13:20:00,49.16,49.17,49.15,49.16,18200.0,34.6579,34.665,34.6509,34.6579,18200.0
2014-05-12 13:25:00,49.15,49.15,49.13,49.13,6000.0,34.6509,34.6509,34.6368,34.6368,6000.0
2014-05-12 13:30:00,49.13,49.17,49.13,49.15,17000.0,34.6368,34.665,34.6368,34.6509,17000.0
2014-05-12 13:35:00,49.15,49.15,49.14,49.15,7600.0,34.6509,34.6509,34.6438,34.6509,7600.0
2014-05-12 13:40:00,49.14,49.14,49.1,49.1,14000.0,34.6438,34.6438,34.6156,34.6156,14000.0
2014-05-12 13:45:00,49.1,49.1,49.08,49.08,7400.0,34.6156,34.6156,34.6015,34.6015,7400.0
2014-05-12 13:50:00,49.08,49.12,49.08,49.08,13200.0,34.6015,34.6297,34.6015,34.6015,13200.0
2014-05-12 13:55:00,49.08,49.08,49.05,49.05,26200.0,34.6015,34.6015,34.5804,34.5804,26200.0
2014-05-12 14:00:00,49.04,49.08,49.04,49.08,12800.0,34.5733,34.6015,34.5733,34.6015,12800.0
2014-05-12 14:05:00,49.07,49.09,49.05,49.06,16400.0,34.5945,34.6086,34.5804,34.5874,16400.0
2014-05-12 14:10:00,49.04,49.04,49.03,49.03,5200.0,34.5733,34.5733,34.5663,34.5663,5200.0
2014-05-12 14:15:00,49.03,49.04,48.99,48.99,12000.0,34.5663,34.5733,34.5381,34.5381,12000.0
2014-05-12 14:20:00,48.98,48.99,48.97,48.99,12000.0,34.531,34.5381,34.524,34.5381,12000.0
2014-05-12 14:25:00,48.99,48.99,48.94,48.96,7600.0,34.5381,34.5381,34.5028,34.5169,7600.0
2014-05-12 14:30:00,48.96,48.99,48.96,48.96,6400.0,34.5169,34.5381,34.5169,34.5169,6400.0
2014-05-12 14:35:00,48.95,48.97,48.94,48.95,6800.0,34.5099,34.524,34.5028,34.5099,6800.0
2014-05-12 14:40:00,48.95,48.97,48.95,48.96,5000.0,34.5099,34.524,34.5099,34.5169,5000.0
2014-05-12 14:45:00,48.96,48.96,48.94,48.95,8800.0,34.5169,34.5169,34.5028,34.5099,8800.0
2014-05-12 14:50:00,48.94,48.98,48.94,48.96,20200.0,34.5028,34.531,34.5028,34.5169,20200.0
2014-05-12 14:55:00,48.97,48.97,48.94,48.96,7200.0,34.524,34.524,34.5028,34.5169,7200.0
2014-05-12 15:00:00,48.96,48.99,48.96,48.99,12400.0,34.5169,34.5381,34.5169,34.5381,12400.0
2014-05-12 15:05:00,48.99,49.0,48.97,48.97,11400.0,34.5381,34.5451,34.524,34.524,11400.0
2014-05-12 15:10:00,48.98,48.99,48.96,48.96,28400.0,34.531,34.5381,34.5169,34.5169,28400.0
2014-05-12 15:15:00,48.96,48.98,48.95,48.98,15800.0,34.5169,34.531,34.5099,34.531,15800.0
2014-05-12 15:20:00,48.98,48.98,48.95,48.95,8400.0,34.531,34.531,34.5099,34.5099,8400.0
2014-05-12 15:25:00,48.95,48.96,48.93,48.95,116800.0,34.5099,34.5169,34.4958,34.5099,116800.0
2014-05-12 15:30:00,48.95,48.96,48.93,48.94,29800.0,34.5099,34.5169,34.4958,34.5028,29800.0
2014-05-12 15:35:00,48.94,48.96,48.93,48.94,33600.0,34.5028,34.5169,34.4958,34.5028,33600.0
2014-05-12 15:40:00,48.95,48.95,48.94,48.95,23400.0,34.5099,34.5099,34.5028,34.5099,23400.0
2014-05-12 15:45:00,48.95,48.96,48.94,48.94,47800.0,34.5099,34.5169,34.5028,34.5028,47800.0
2014-05-12 15:50:00,48.94,48.96,48.94,48.95,44800.0,34.5028,34.5169,34.5028,34.5099,44800.0
2014-05-12 15:55:00,48.95,48.99,48.92,48.94,163800.0,34.5099,34.5381,34.4887,34.5028,163800.0
2014-05-13 09:30:00,49.13,49.24,49.06,49.22,64400.0,34.6368,34.7143,34.5874,34.7002,64400.0
2014-05-13 09:35:00,49.22,49.29,49.2,49.27,14800.0,34.7002,34.7496,34.6861,34.7355,14800.0
2014-05-13 09:40:00,49.28,49.31,49.21,49.22,16400.0,34.7425,34.7637,34.6932,34.7002,16400.0
2014-05-13 09:45:00,49.21,49.22,49.16,49.18,26600.0,34.6932,34.7002,34.6579,34.672,26600.0
2014-05-13 09:50:00,49.18,49.26,49.12,49.12,105600.0,34.672,34.7284,34.6297,34.6297,105600.0
2014-05-13 09:55:00,49.13,49.16,49.11,49.14,48600.0,34.6368,34.6579,34.6227,34.6438,48600.0
2014-05-13 10:00:00,49.13,49.16,49.05,49.14,65600.0,34.6368,34.6579,34.5804,34.6438,65600.0
2014-05-13 10:05:00,49.12,49.14,49.06,49.06,32400.0,34.6297,34.6438,34.5874,34.5874,32400.0
2014-05-13 10:10:00,49.02,49.08,48.98,49.0,16800.0,34.5592,34.6015,34.531,34.5451,16800.0
2014-05-13 10:15:00,49.02,49.06,49.01,49.04,10400.0,34.5592,34.5874,34.5522,34.5733,10400.0
2014-05-13 10:20:00,49.03,49.06,48.99,49.0,10000.0,34.5663,34.5874,34.5381,34.5451,10000.0
2014-05-13 10:25:00,49.02,49.05,48.99,49.01,8400.0,34.5592,34.5804,34.5381,34.5522,8400.0
2014-05-13 10:30:00,49.06,49.06,48.95,48.95,10200.0,34.5874,34.5874,34.5099,34.5099,10200.0
2014-05-13 10:35:00,48.96,48.99,48.92,48.95,11200.0,34.5169,34.5381,34.4887,34.5099,11200.0
2014-05-13 10:40:00,48.97,49.05,48.97,49.05,10600.0,34.524,34.5804,34.524,34.5804,10600.0
2014-05-13 10:45:00,49.05,49.05,48.98,48.98,12400.0,34.5804,34.5804,34.531,34.531,12400.0
2014-05-13 10:50:00,48.97,49.0,48.97,48.98,8800.0,34.524,34.5451,34.524,34.531,8800.0
2014-05-13 10:55:00,48.97,48.97,48.93,48.97,12800.0,34.524,34.524,34.4958,34.524,12800.0
2014-05-13 11:00:00,48.99,49.02,48.98,48.98,22600.0,34.5381,34.5592,34.531,34.531,22600.0
2014-05-13 11:05:00,48.99,49.06,48.99,49.03,29000.0,34.5381,34.5874,34.5381,34.5663,29000.0
2014-05-13 11:10:00,49.03,49.06,48.98,49.01,14800.0,34.5663,34.5874,34.531,34.5522,14800.0
2014-05-13 11:15:00,48.99,49.05,48.99,49.01,16200.0,34.5381,34.5804,34.5381,34.5522,16200.0
2014-05-13 11:20:00,49.02,49.05,48.96,48.96,20400.0,34.5592,34.5804,34.5169,34.5169,20400.0
2014-05-13 11:25:00,48.97,48.97,48.93,48.94,5600.0,34.524,34.524,34.4958,34.5028,5600.0
2014-05-13 11:30:00,48.93,48.99,48.93,48.99,3600.0,34.4958,34.5381,34.4958,34.5381,3600.0
2014-05-13 11:35:00,48.97,48.97,48.92,48.92,16800.0,34.524,34.524,34.4887,34.4887,16800.0
2014-05-13 11:40:00,48.93,48.98,48.9,48.9,8000.0,34.4958,34.531,34.4746,34.4746,8000.0
2014-05-13 11:45:00,48.91,48.94,48.89,48.94,8600.0,34.4817,34.5028,34.4676,34.5028,8600.0
2014-05-13 11:50:00,48.92,48.96,48.91,48.92,3600.0,34.4887,34.5169,34.4817,34.4887,3600.0
2014-05-13 11:55:00,48.95,48.96,48.9,48.9,3200.0,34.5099,34.5169,34.4746,34.4746,3200.0
2014-05-13 12:00:00,48.9,48.9,48.87,48.88,4400.0,34.4746,34.4746,34.4535,34.4605,4400.0
2014-05-13 12:05:00,48.89,48.91,48.83,48.85,42200.0,34.4676,34.4817,34.4253,34.4394,42200.0
2014-05-13 12:10:00,48.83,48.85,48.8,48.81,5000.0,34.4253,34.4394,34.4041,34.4112,5000.0
2014-05-13 12:15:00,48.79,48.81,48.76,48.78,6600.0,34.3971,34.4112,34.3759,34.39,6600.0
2014-05-13 12:20:00,48.8,48.83,48.78,48.79,5200.0,34.4041,34.4253,34.39,34.3971,5200.0
2014-05-13 12:25:00,48.81,48.87,48.8,48.85,7600.0,34.4112,34.4535,34.4041,34.4394,7600.0
2014-05-13 12:30:00,48.85,48.93,48.85,48.9,7400.0,34.4394,34.4958,34.4394,34.4746,7400.0
2014-05-13 12:35:00,48.89,48.97,48.89,48.97,6400.0,34.4676,34.524,34.4676,34.524,6400.0
2014-05-13 12:40:00,48.97,49.04,48.96,48.96,11400.0,34.524,34.5733,34.5169,34.5169,11400.0
2014-05-13 12:45:00,48.98,48.99,48.95,48.96,12400.0,34.531,34.5381,34.5099,34.5169,12400.0
2014-05-13 12:50:00,48.96,48.98,48.94,48.94,4800.0,34.5169,34.531,34.5028,34.5028,4800.0
2014-05-13 12:55:00,48.93,48.97,48.93,48.97,3800.0,34.4958,34.524,34.4958,34.524,3800.0
2014-05-13 13:00:00,48.98,48.98,48.93,48.95,4400.0,34.531,34.531,34.4958,34.5099,4400.0
2014-05-13 13:05:00,48.94,48.94,48.87,48.87,46000.0,34.5028,34.5028,34.4535,34.4535,46000.0
2014-05-13 13:10:00,48.88,48.89,48.83,48.86,22600.0,34.4605,34.4676,34.4253,34.4464,22600.0
2014-05-13 13:15:00,48.85,48.92,48.85,48.91,2200.0,34.4394,34.4887,34.4394,34.4817,2200.0
2014-05-13 13:20:00,48.9,48.92,48.88,48.91,12400.0,34.4746,34.4887,34.4605,34.4817,12400.0
2014-05-13 13:25:00,48.88,48.9,48.87,48.88,10400.0,34.4605,34.4746,34.4535,34.4605,10400.0
2014-05-13 13:30:00,48.87,48.87,48.85,48.87,3800.0,34.4535,34.4535,34.4394,34.4535,3800.0
2014-05-13 13:35:00,48.87,48.88,48.79,48.79,7600.0,34.4535,34.4605,34.3971,34.3971,7600.0
2014-05-13 13:40:00,48.79,48.79,48.77,48.77,9800.0,34.3971,34.3971,34.383,34.383,9800.0
2014-05-13 13:45:00,48.8,48.82,48.77,48.82,5600.0,34.4041,34.4182,34.383,34.4182,5600.0
2014-05-13 13:50:00,48.82,48.82,48.79,48.81,12200.0,34.4182,34.4182,34.3971,34.4112,12200.0
2014-05-13 13:55:00,48.8,48.82,48.77,48.78,3200.0,34.4041,34.4182,34.383,34.39,3200.0
2014-05-13 14:00:00,48.78,48.79,48.77,48.79,14200.0,34.39,34.3971,34.383,34.3971,14200.0
2014-05-13 14:05:00,48.79,48.8,48.78,48.79,14400.0,34.3971,34.4041,34.39,34.3971,14400.0
2014-05-13 14:10:00,48.8,48.81,48.79,48.8,3000.0,34.4041,34.4112,34.3971,34.4041,3000.0
2014-05-13 14:15:00,48.8,48.81,48.77,48.77,7200.0,34.4041,34.4112,34.383,34.383,7200.0
2014-05-13 14:20:00,48.78,48.78,48.73,48.73,7000.0,34.39,34.39,34.3548,34.3548,7000.0
2014-05-13 14:25:00,48.74,48.74,48.72,48.73,20000.0,34.3618,34.3618,34.3477,34.3548,20000.0
2014-05-13 14:30:00,48.73,48.74,48.73,48.74,7400.0,34.3548,34.3618,34.3548,34.3618,7400.0
2014-05-13 14:35:00,48.76,48.76,48.72,48.72,10200.0,34.3759,34.3759,34.3477,34.3477,10200.0
2014-05-13 14:40:00,48.71,48.73,48.71,48.73,3800.0,34.3407,34.3548,34.3407,34.3548,3800.0
2014-05-13 14:45:00,48.73,48.77,48.72,48.76,11600.0,34.3548,34.383,34.3477,34.3759,11600.0
2014-05-13 14:50:00,48.76,48.79,48.71,48.79,57800.0,34.3759,34.3971,34.3407,34.3971,57800.0
2014-05-13 14:55:00,48.78,48.79,48.74,48.77,7800.0,34.39,34.3971,34.3618,34.383,7800.0
2014-05-13 15:00:00,48.78,48.83,48.77,48.8,15000.0,34.39,34.4253,34.383,34.4041,15000.0
2014-05-13 15:05:00,48.8,48.82,48.79,48.81,5600.0,34.4041,34.4182,34.3971,34.4112,5600.0
2014-05-13 15:10:00,48.8,48.81,48.78,48.79,8600.0,34.4041,34.4112,34.39,34.3971,8600.0
2014-05-13 15:15:00,48.79,48.81,48.79,48.81,5000.0,34.3971,34.4112,34.3971,34.4112,5000.0
2014-05-13 15:20:00,48.81,48.84,48.8,48.8,9000.0,34.4112,34.4323,34.4041,34.4041,9000.0
2014-05-13 15:25:00,48.8,48.82,48.79,48.82,8000.0,34.4041,34.4182,34.3971,34.4182,8000.0
2014-05-13 15:30:00,48.81,48.82,48.8,48.8,10200.0,34.4112,34.4182,34.4041,34.4041,10200.0
2014-05-13 15:35:00,48.8,48.83,48.8,48.82,11400.0,34.4041,34.4253,34.4041,34.4182,11400.0
2014-05-13 15:40:00,48.82,48.83,48.8,48.8,15000.0,34.4182,34.4253,34.4041,34.4041,15000.0
2014-05-13 15:45:00,48.8,48.83,48.8,48.83,27800.0,34.4041,34.4253,34.4041,34.4253,27800.0
2014-05-13 15:50:00,48.83,48.83,48.81,48.81,36000.0,34.4253,34.4253,34.4112,34.4112,36000.0
2014-05-13 15:55:00,48.81,48.86,48.81,48.84,114400.0,34.4112,34.4464,34.4112,34.4323,114400.0
2014-05-14 09:30:00,48.83,49.08,48.83,48.97,41200.0,34.4253,34.6015,34.4253,34.524,41200.0
2014-05-14 09:35:00,48.95,49.05,48.95,48.97,29600.0,34.5099,34.5804,34.5099,34.524,29600.0
2014-05-14 09:40:00,48.96,49.08,48.94,49.02,15200.0,34.5169,34.6015,34.5028,34.5592,15200.0
2014-05-14 09:45:00,49.06,49.1,48.98,49.05,35800.0,34.5874,34.6156,34.531,34.5804,35800.0
2014-05-14 09:50:00,49.02,49.07,48.96,48.99,46600.0,34.5592,34.5945,34.5169,34.5381,46600.0
2014-05-14 09:55:00,48.99,49.01,48.91,48.94,22600.0,34.5381,34.5522,34.4817,34.5028,22600.0
2014-05-14 10:00:00,48.94,48.97,48.9,48.93,25400.0,34.5028,34.524,34.4746,34.4958,25400.0
2014-05-14 10:05:00,48.92,48.96,48.9,48.96,27200.0,34.4887,34.5169,34.4746,34.5169,27200.0
2014-05-14 10:10:00,48.96,49.07,48.95,49.07,22600.0,34.5169,34.5945,34.5099,34.5945,22600.0
2014-05-14 10:15:00,49.06,49.08,48.98,49.06,22800.0,34.5874,34.6015,34.531,34.5874,22800.0
2014-05-14 10:20:00,49.04,49.1,49.01,49.05,24200.0,34.5733,34.6156,34.5522,34.5804,24200.0
2014-05-14 10:25:00,49.04,49.08,49.02,49.06,14000.0,34.5733,34.6015,34.5592,34.5874,14000.0
2014-05-14 10:30:00,49.06,49.14,49.05,49.14,166400.0,34.5874,34.6438,34.5804,34.6438,166400.0
2014-05-14 10:35:00,49.15,49.22,49.1,49.21,46600.0,34.6509,34.7002,34.6156,34.6932,46600.0
2014-05-14 10:40:00,49.2,49.31,49.18,49.29,36600.0,34.6861,34.7637,34.672,34.7496,36600.0
2014-05-14 10:45:00,49.29,49.34,49.23,49.3,42600.0,34.7496,34.7848,34.7073,34.7566,42600.0
2014-05-14 10:50:00,49.3,49.33,49.27,49.29,26200.0,34.7566,34.7778,34.7355,34.7496,26200.0
2014-05-14 10:55:00,49.29,49.3,49.24,49.26,119600.0,34.7496,34.7566,34.7143,34.7284,119600.0
2014-05-14 11:00:00,49.27,49.27,49.24,49.26,22200.0,34.7355,34.7355,34.7143,34.7284,22200.0
2014-05-14 11:05:00,49.25,49.31,49.24,49.3,14800.0,34.7214,34.7637,34.7143,34.7566,14800.0
2014-05-14 11:10:00,49.3,49.37,49.27,49.37,18200.0,34.7566,34.806,34.7355,34.806,18200.0
2014-05-14 11:15:00,49.36,49.36,49.28,49.3,15800.0,34.7989,34.7989,34.7425,34.7566,15800.0
2014-05-14 11:20:00,49.3,49.36,49.27,49.35,20600.0,34.7566,34.7989,34.7355,34.7919,20600.0
2014-05-14 11:25:00,49.35,49.48,49.34,49.44,48400.0,34.7919,34.8835,34.7848,34.8553,48400.0
2014-05-14 11:30:00,49.44,49.46,49.38,49.4,9600.0,34.8553,34.8694,34.813,34.8271,9600.0
2014-05-14 11:35:00,49.4,49.47,49.39,49.42,9200.0,34.8271,34.8765,34.8201,34.8412,9200.0
2014-05-14 11:40:00,49.42,49.43,49.38,49.39,11000.0,34.8412,34.8483,34.813,34.8201,11000.0
2014-05-14 11:45:00,49.4,49.41,49.34,49.35,40400.0,34.8271,34.8342,34.7848,34.7919,40400.0
2014-05-14 11:50:00,49.36,49.38,49.34,49.34,88400.0,34.7989,34.813,34.7848,34.7848,88400.0
2014-05-14 11:55:00,49.35,49.38,49.34,49.38,6800.0,34.7919,34.813,34.7848,34.813,6800.0
2014-05-14 12:00:00,49.38,49.4,49.38,49.38,2600.0,34.813,34.8271,34.813,34.813,2600.0
2014-05-14 12:05:00,49.38,49.43,49.38,49.43,8800.0,34.813,34.8483,34.813,34.8483,8800.0
2014-05-14 12:10:00,49.43,49.45,49.4,49.41,113200.0,34.8483,34.8624,34.8271,34.8342,113200.0
2014-05-14 12:15:00,49.41,49.41,49.39,49.39,6400.0,34.8342,34.8342,34.8201,34.8201,6400.0
2014-05-14 12:20:00,49.4,49.41,49.39,49.41,6000.0,34.8271,34.8342,34.8201,34.8342,6000.0
2014-05-14 12:25:00,49.38,49.4,49.36,49.39,8000.0,34.813,34.8271,34.7989,34.8201,8000.0
2014-05-14 12:30:00,49.38,49.42,49.38,49.4,4600.0,34.813,34.8412,34.813,34.8271,4600.0
2014-05-14 12:35:00,49.42,49.44,49.4,49.43,15200.0,34.8412,34.8553,34.8271,34.8483,15200.0
2014-05-14 12:40:00,49.44,49.45,49.4,49.4,6600.0,34.8553,34.8624,34.8271,34.8271,6600.0
2014-05-14 12:45:00,49.4,49.43,49.39,49.41,6200.0,34.8271,34.8483,34.8201,34.8342,6200.0
2014-05-14 12:50:00,49.42,49.44,49.41,49.41,3600.0,34.8412,34.8553,34.8342,34.8342,3600.0
2014-05-14 12:55:00,49.41,49.42,49.39,49.42,7200.0,34.8342,34.8412,34.8201,34.8412,7200.0
2014-05-14 13:00:00,49.41,49.47,49.4,49.45,61800.0,34.8342,34.8765,34.8271,34.8624,61800.0
2014-05-14 13:05:00,49.44,49.45,49.43,49.45,16000.0,34.8553,34.8624,34.8483,34.8624,16000.0
2014-05-14 13:10:00,49.45,49.45,49.4,49.41,11400.0,34.8624,34.8624,34.8271,34.8342,11400.0
2014-05-14 13:15:00,49.42,49.44,49.41,49.44,4000.0,34.8412,34.8553,34.8342,34.8553,4000.0
2014-05-14 13:20:00,49.43,49.44,49.42,49.42,4000.0,34.8483,34.8553,34.8412,34.8412,4000.0
2014-05-14 13:25:00,49.42,49.44,49.41,49.43,16200.0,34.8412,34.8553,34.8342,34.8483,16200.0
2014-05-14 13:30:00,49.43,49.43,49.38,49.38,18400.0,34.8483,34.8483,34.813,34.813,18400.0
2014-05-14 13:35:00,49.38,49.39,49.38,49.38,22800.0,34.813,34.8201,34.813,34.813,22800.0
2014-05-14 13:40:00,49.39,49.43,49.38,49.41,9200.0,34.8201,34.8483,34.813,34.8342,9200.0
2014-05-14 13:45:00,49.4,49.42,49.4,49.41,5200.0,34.8271,34.8412,34.8271,34.8342,5200.0
2014-05-14 13:50:00,49.41,49.42,49.41,49.42,4600.0,34.8342,34.8412,34.8342,34.8412,4600.0
2014-05-14 13:55:00,49.41,49.42,49.4,49.4,5600.0,34.8342,34.8412,34.8271,34.8271,5600.0
2014-05-14 14:00:00,49.41,49.42,49.39,49.4,7600.0,34.8342,34.8412,34.8201,34.8271,7600.0
2014-05-14 14:05:00,49.4,49.4,49.36,49.36,8600.0,34.8271,34.8271,34.7989,34.7989,8600.0
2014-05-14 14:10:00,49.36,49.37,49.36,49.36,3000.0,34.7989,34.806,34.7989,34.7989,3000.0
2014-05-14 14:15:00,49.37,49.38,49.37,49.38,3600.0,34.806,34.813,34.806,34.813,3600.0
2014-05-14 14:20:00,49.38,49.38,49.36,49.37,3400.0,34.813,34.813,34.7989,34.806,3400.0
2014-05-14 14:25:00,49.37,49.38,49.35,49.38,14600.0,34.806,34.813,34.7919,34.813,14600.0
2014-05-14 14:30:00,49.37,49.38,49.35,49.36,11600.0,34.806,34.813,34.7919,34.7989,11600.0
2014-05-14 14:35:00,49.36,49.38,49.35,49.38,7400.0,34.7989,34.813,34.7919,34.813,7400.0
2014-05-14 14:40:00,49.37,49.38,49.37,49.37,16600.0,34.806,34.813,34.806,34.806,16600.0
2014-05-14 14:45:00,49.37,49.38,49.32,49.32,10400.0,34.806,34.813,34.7707,34.7707,10400.0
2014-05-14 14:50:00,49.34,49.36,49.34,49.36,6000.0,34.7848,34.7989,34.7848,34.7989,6000.0
2014-05-14 14:55:00,49.35,49.37,49.35,49.37,4000.0,34.7919,34.806,34.7919,34.806,4000.0
2014-05-14 15:00:00,49.37,49.37,49.28,49.31,9400.0,34.806,34.806,34.7425,34.7637,9400.0
2014-05-14 15:05:00,49.31,49.33,49.25,49.25,8400.0,34.7637,34.7778,34.7214,34.7214,8400.0
2014-05-14 15:10:00,49.26,49.3,49.26,49.27,8000.0,34.7284,34.7566,34.7284,34.7355,8000.0
2014-05-14 15:15:00,49.27,49.27,49.24,49.24,7600.0,34.7355,34.7355,34.7143,34.7143,7600.0
2014-05-14 15:20:00,49.25,49.25,49.23,49.23,6600.0,34.7214,34.7214,34.7073,34.7073,6600.0
2014-05-14 15:25:00,49.23,49.26,49.23,49.26,11000.0,34.7073,34.7284,34.7073,34.7284,11000.0
2014-05-14 15:30:00,49.26,49.27,49.19,49.19,23400.0,34.7284,34.7355,34.6791,34.6791,23400.0
2014-05-14 15:35:00,49.19,49.2,49.16,49.19,21800.0,34.6791,34.6861,34.6579,34.6791,21800.0
2014-05-14 15:40:00,49.2,49.23,49.19,49.22,27600.0,34.6861,34.7073,34.6791,34.7002,27600.0
2014-05-14 15:45:00,49.23,49.24,49.21,49.24,37600.0,34.7073,34.7143,34.6932,34.7143,37600.0
2014-05-14 15:50:00,49.24,49.26,49.24,49.26,33800.0,34.7143,34.7284,34.7143,34.7284,33800.0
2014-05-14 15:55:00,49.26,49.27,49.23,49.24,86000.0,34.7284,34.7355,34.7073,34.7143,86000.0
2014-05-15 09:30:00,49.31,49.31,49.16,49.18,17800.0,34.7637,34.7637,34.6579,34.672,17800.0
2014-05-15 09:35:00,49.18,49.45,49.18,49.45,5000.0,34.672,34.8624,34.672,34.8624,5000.0
2014-05-15 09:40:00,49.38,49.44,49.12,49.17,18800.0,34.813,34.8553,34.6297,34.665,18800.0
2014-05-15 09:45:00,49.13,49.17,49.09,49.17,12400.0,34.6368,34.665,34.6086,34.665,12400.0
2014-05-15 09:50:00,49.17,49.19,49.15,49.16,9400.0,34.665,34.6791,34.6509,34.6579,9400.0
2014-05-15 09:55:00,49.21,49.36,49.21,49.32,10200.0,34.6932,34.7989,34.6932,34.7707,10200.0
2014-05-15 10:00:00,49.33,49.35,49.24,49.31,6200.0,34.7778,34.7919,34.7143,34.7637,6200.0
2014-05-15 10:05:00,49.3,49.32,49.24,49.24,5000.0,34.7566,34.7707,34.7143,34.7143,5000.0
2014-05-15 10:10:00,49.24,49.27,49.22,49.26,14600.0,34.7143,34.7355,34.7002,34.7284,14600.0
2014-05-15 10:15:00,49.23,49.3,49.23,49.3,14200.0,34.7073,34.7566,34.7073,34.7566,14200.0
2014-05-15 10:20:00,49.27,49.27,49.22,49.22,5000.0,34.7355,34.7355,34.7002,34.7002,5000.0
2014-05-15 10:25:00,49.22,49.24,49.14,49.19,29600.0,34.7002,34.7143,34.6438,34.6791,29600.0
2014-05-15 10:30:00,49.19,49.22,49.16,49.22,34400.0,34.6791,34.7002,34.6579,34.7002,34400.0
2014-05-15 10:35:00,49.22,49.23,49.16,49.18,15200.0,34.7002,34.7073,34.6579,34.672,15200.0
2014-05-15 10:40:00,49.19,49.24,49.17,49.22,18000.0,34.6791,34.7143,34.665,34.7002,18000.0
2014-05-15 10:45:00,49.23,49.25,49.18,49.18,37600.0,34.7073,34.7214,34.672,34.672,37600.0
2014-05-15 10:50:00,49.19,49.2,49.17,49.19,5200.0,34.6791,34.6861,34.665,34.6791,5200.0
2014-05-15 10:55:00,49.17,49.21,49.13,49.18,27400.0,34.665,34.6932,34.6368,34.672,27400.0
2014-05-15 11:00:00,49.19,49.19,49.13,49.14,9000.0,34.6791,34.6791,34.6368,34.6438,9000.0
2014-05-15 11:05:00,49.14,49.17,49.13,49.13,7200.0,34.6438,34.665,34.6368,34.6368,7200.0
2014-05-15 11:10:00,49.13,49.13,49.06,49.07,9600.0,34.6368,34.6368,34.5874,34.5945,9600.0
2014-05-15 11:15:00,49.06,49.08,49.03,49.08,2800.0,34.5874,34.6015,34.5663,34.6015,2800.0
2014-05-15 11:20:00,49.09,49.09,49.02,49.04,7000.0,34.6086,34.6086,34.5592,34.5733,7000.0
2014-05-15 11:25:00,49.02,49.04,49.01,49.02,25400.0,34.5592,34.5733,34.5522,34.5592,25400.0
2014-05-15 11:30:00,49.0,49.03,48.99,49.02,23400.0,34.5451,34.5663,34.5381,34.5592,23400.0
2014-05-15 11:35:00,49.02,49.06,49.02,49.05,14000.0,34.5592,34.5874,34.5592,34.5804,14000.0
2014-05-15 11:40:00,49.06,49.07,49.05,49.06,14600.0,34.5874,34.5945,34.5804,34.5874,14600.0
2014-05-15 11:45:00,49.06,49.06,49.05,49.05,6800.0,34.5874,34.5874,34.5804,34.5804,6800.0
2014-05-15 11:50:00,49.03,49.05,49.01,49.01,6800.0,34.5663,34.5804,34.5522,34.5522,6800.0
2014-05-15 11:55:00,49.02,49.02,48.99,49.01,3800.0,34.5592,34.5592,34.5381,34.5522,3800.0
2014-05-15 12:00:00,49.01,49.04,48.99,49.0,62800.0,34.5522,34.5733,34.5381,34.5451,62800.0
2014-05-15 12:05:00,48.99,49.05,48.99,49.02,58800.0,34.5381,34.5804,34.5381,34.5592,58800.0
2014-05-15 12:10:00,49.02,49.05,48.98,49.01,25600.0,34.5592,34.5804,34.531,34.5522,25600.0
2014-05-15 12:15:00,49.02,49.03,48.96,48.98,8800.0,34.5592,34.5663,34.5169,34.531,8800.0
2014-05-15 12:20:00,48.97,48.98,48.96,48.97,2400.0,34.524,34.531,34.5169,34.524,2400.0
2014-05-15 12:25:00,48.99,49.02,48.98,49.01,1600.0,34.5381,34.5592,34.531,34.5522,1600.0
2014-05-15 12:30:00,49.02,49.03,48.99,49.0,19800.0,34.5592,34.5663,34.5381,34.5451,19800.0
2014-05-15 12:35:00,49.01,49.01,48.99,49.01,3000.0,34.5522,34.5522,34.5381,34.5522,3000.0
2014-05-15 12:40:00,49.01,49.01,48.97,48.98,34200.0,34.5522,34.5522,34.524,34.531,34200.0
2014-05-15 12:45:00,48.99,49.02,48.99,49.02,6400.0,34.5381,34.5592,34.5381,34.5592,6400.0
2014-05-15 12:50:00,49.02,49.02,49.01,49.02,4800.0,34.5592,34.5592,34.5522,34.5592,4800.0
2014-05-15 12:55:00,49.02,49.02,49.01,49.02,12400.0,34.5592,34.5592,34.5522,34.5592,12400.0
2014-05-15 13:00:00,49.02,49.02,48.99,49.01,7800.0,34.5592,34.5592,34.5381,34.5522,7800.0
2014-05-15 13:05:00,49.02,49.02,48.99,49.01,7600.0,34.5592,34.5592,34.5381,34.5522,7600.0
2014-05-15 13:10:00,49.02,49.02,48.99,48.99,7800.0,34.5592,34.5592,34.5381,34.5381,7800.0
2014-05-15 13:15:00,48.98,48.99,48.94,48.94,9800.0,34.531,34.5381,34.5028,34.5028,9800.0
2014-05-15 13:20:00,48.94,48.96,48.94,48.95,8000.0,34.5028,34.5169,34.5028,34.5099,8000.0
2014-05-15 13:25:00,48.95,48.95,48.93,48.93,6000.0,34.5099,34.5099,34.4958,34.4958,6000.0
2014-05-15 13:30:00,48.94,48.97,48.94,48.95,20400.0,34.5028,34.524,34.5028,34.5099,20400.0
2014-05-15 13:35:00,48.95,48.96,48.95,48.95,3000.0,34.5099,34.5169,34.5099,34.5099,3000.0
2014-05-15 13:40:00,48.94,48.97,48.94,48.97,6000.0,34.5028,34.524,34.5028,34.524,6000.0
2014-05-15 13:45:00,48.96,48.97,48.95,48.95,2600.0,34.5169,34.524,34.5099,34.5099,2600.0
2014-05-15 13:50:00,48.95,48.96,48.95,48.96,3400.0,34.5099,34.5169,34.5099,34.5169,3400.0
2014-05-15 13:55:00,48.95,49.01,48.95,48.98,17600.0,34.5099,34.5522,34.5099,34.531,17600.0
2014-05-15 14:00:00,48.99,48.99,48.93,48.96,5400.0,34.5381,34.5381,34.4958,34.5169,5400.0
2014-05-15 14:05:00,48.97,48.98,48.96,48.96,3000.0,34.524,34.531,34.5169,34.5169,3000.0
2014-05-15 14:10:00,48.97,48.97,48.91,48.91,4800.0,34.524,34.524,34.4817,34.4817,4800.0
2014-05-15 14:15:00,48.91,48.91,48.87,48.88,3600.0,34.4817,34.4817,34.4535,34.4605,3600.0
2014-05-15 14:20:00,48.88,48.92,48.88,48.92,7000.0,34.4605,34.4887,34.4605,34.4887,7000.0
2014-05-15 14:25:00,48.92,48.92,48.89,48.89,6600.0,34.4887,34.4887,34.4676,34.4676,6600.0
2014-05-15 14:30:00,48.89,48.94,48.89,48.94,14800.0,34.4676,34.5028,34.4676,34.5028,14800.0
2014-05-15 14:35:00,48.94,48.95,48.92,48.93,54000.0,34.5028,34.5099,34.4887,34.4958,54000.0
2014-05-15 14:40:00,48.93,48.94,48.9,48.93,18600.0,34.4958,34.5028,34.4746,34.4958,18600.0
2014-05-15 14:45:00,48.92,48.93,48.91,48.91,4800.0,34.4887,34.4958,34.4817,34.4817,4800.0
2014-05-15 14:50:00,48.91,48.94,48.91,48.93,5200.0,34.4817,34.5028,34.4817,34.4958,5200.0
2014-05-15 14:55:00,48.92,48.92,48.88,48.9,12400.0,34.4887,34.4887,34.4605,34.4746,12400.0
2014-05-15 15:00:00,48.9,48.92,48.9,48.91,12600.0,34.4746,34.4887,34.4746,34.4817,12600.0
2014-05-15 15:05:00,48.9,48.92,48.89,48.92,9200.0,34.4746,34.4887,34.4676,34.4887,9200.0
2014-05-15 15:10:00,48.93,48.94,48.91,48.91,7400.0,34.4958,34.5028,34.4817,34.4817,7400.0
2014-05-15 15:15:00,48.92,48.92,48.9,48.91,11000.0,34.4887,34.4887,34.4746,34.4817,11000.0
2014-05-15 15:20:00,48.91,48.92,48.88,48.89,6400.0,34.4817,34.4887,34.4605,34.4676,6400.0
2014-05-15 15:25:00,48.88,48.9,48.85,48.9,11600.0,34.4605,34.4746,34.4394,34.4746,11600.0
2014-05-15 15:30:00,48.88,48.9,48.87,48.9,6400.0,34.4605,34.4746,34.4535,34.4746,6400.0
2014-05-15 15:35:00,48.9,48.93,48.9,48.93,17400.0,34.4746,34.4958,34.4746,34.4958,17400.0
2014-05-15 15:40:00,48.93,48.94,48.91,48.91,13800.0,34.4958,34.5028,34.4817,34.4817,13800.0
2014-05-15 15:45:00,48.91,48.93,48.88,48.88,35800.0,34.4817,34.4958,34.4605,34.4605,35800.0
2014-05-15 15:50:00,48.9,48.92,48.88,48.92,52400.0,34.4746,34.4887,34.4605,34.4887,52400.0
2014-05-15 15:55:00,48.92,48.96,48.88,48.92,115200.0,34.4887,34.5169,34.4605,34.4887,115200.0
2014-05-16 09:30:00,48.99,49.01,48.92,48.96,195000.0,34.5381,34.5522,34.4887,34.5169,195000.0
2014-05-16 09:35:00,48.94,49.0,48.87,48.95,18800.0,34.5028,34.5451,34.4535,34.5099,18800.0
2014-05-16 09:40:00,48.91,49.13,48.91,49.06,20600.0,34.4817,34.6368,34.4817,34.5874,20600.0
2014-05-16 09:45:00,49.1,49.13,49.04,49.04,23000.0,34.6156,34.6368,34.5733,34.5733,23000.0
2014-05-16 09:50:00,49.08,49.1,49.04,49.08,15200.0,34.6015,34.6156,34.5733,34.6015,15200.0
2014-05-16 09:55:00,49.08,49.08,48.91,48.96,47400.0,34.6015,34.6015,34.4817,34.5169,47400.0
2014-05-16 10:00:00,48.98,49.01,48.9,48.97,43600.0,34.531,34.5522,34.4746,34.524,43600.0
2014-05-16 10:05:00,48.95,48.97,48.87,48.87,29600.0,34.5099,34.524,34.4535,34.4535,29600.0
2014-05-16 10:10:00,48.85,48.9,48.79,48.84,44600.0,34.4394,34.4746,34.3971,34.4323,44600.0
2014-05-16 10:15:00,48.85,48.89,48.82,48.85,13600.0,34.4394,34.4676,34.4182,34.4394,13600.0
2014-05-16 10:20:00,48.88,48.9,48.85,48.89,15400.0,34.4605,34.4746,34.4394,34.4676,15400.0
2014-05-16 10:25:00,48.89,48.91,48.77,48.8,41800.0,34.4676,34.4817,34.383,34.4041,41800.0
2014-05-16 10:30:00,48.77,48.87,48.77,48.87,13200.0,34.383,34.4535,34.383,34.4535,13200.0
2014-05-16 10:35:00,48.86,48.93,48.86,48.91,12200.0,34.4464,34.4958,34.4464,34.4817,12200.0
2014-05-16 10:40:00,48.91,48.93,48.89,48.9,8400.0,34.4817,34.4958,34.4676,34.4746,8400.0
2014-05-16 10:45:00,48.9,48.94,48.86,48.92,51600.0,34.4746,34.5028,34.4464,34.4887,51600.0
2014-05-16 10:50:00,48.92,48.92,48.88,48.88,10600.0,34.4887,34.4887,34.4605,34.4605,10600.0
2014-05-16 10:55:00,48.88,48.91,48.87,48.89,27000.0,34.4605,34.4817,34.4535,34.4676,27000.0
2014-05-16 11:00:00,48.89,48.93,48.89,48.93,8200.0,34.4676,34.4958,34.4676,34.4958,8200.0
2014-05-16 11:05:00,48.93,48.98,48.93,48.96,23200.0,34.4958,34.531,34.4958,34.5169,23200.0
2014-05-16 11:10:00,48.96,48.97,48.84,48.84,41200.0,34.5169,34.524,34.4323,34.4323,41200.0
2014-05-16 11:15:00,48.84,48.94,48.83,48.94,33600.0,34.4323,34.5028,34.4253,34.5028,33600.0
2014-05-16 11:20:00,48.97,48.99,48.95,48.97,15800.0,34.524,34.5381,34.5099,34.524,15800.0
2014-05-16 11:25:00,48.98,49.02,48.96,49.02,21400.0,34.531,34.5592,34.5169,34.5592,21400.0
2014-05-16 11:30:00,49.03,49.06,49.02,49.03,26600.0,34.5663,34.5874,34.5592,34.5663,26600.0
2014-05-16 11:35:00,49.03,49.03,48.99,49.02,8400.0,34.5663,34.5663,34.5381,34.5592,8400.0
2014-05-16 11:40:00,49.0,49.08,49.0,49.02,18600.0,34.5451,34.6015,34.5451,34.5592,18600.0
2014-05-16 11:45:00,49.0,49.0,48.82,48.84,43800.0,34.5451,34.5451,34.4182,34.4323,43800.0
2014-05-16 11:50:00,48.82,48.93,48.82,48.91,17600.0,34.4182,34.4958,34.4182,34.4817,17600.0
2014-05-16 11:55:00,48.93,48.96,48.93,48.96,6000.0,34.4958,34.5169,34.4958,34.5169,6000.0
2014-05-16 12:00:00,48.97,48.99,48.96,48.96,12400.0,34.524,34.5381,34.5169,34.5169,12400.0
2014-05-16 12:05:00,48.98,49.01,48.98,49.01,7600.0,34.531,34.5522,34.531,34.5522,7600.0
2014-05-16 12:10:00,49.02,49.03,48.98,48.98,12000.0,34.5592,34.5663,34.531,34.531,12000.0
2014-05-16 12:15:00,48.98,49.01,48.98,48.99,8000.0,34.531,34.5522,34.531,34.5381,8000.0
2014-05-16 12:20:00,48.99,49.02,48.99,49.02,8000.0,34.5381,34.5592,34.5381,34.5592,8000.0
2014-05-16 12:25:00,49.02,49.02,48.97,48.98,11600.0,34.5592,34.5592,34.524,34.531,11600.0
2014-05-16 12:30:00,48.99,49.02,48.98,49.02,12600.0,34.5381,34.5592,34.531,34.5592,12600.0
2014-05-16 12:35:00,49.01,49.01,48.99,49.01,4000.0,34.5522,34.5522,34.5381,34.5522,4000.0
2014-05-16 12:40:00,49.01,49.02,48.95,48.97,9600.0,34.5522,34.5592,34.5099,34.524,9600.0
2014-05-16 12:45:00,48.97,48.97,48.94,48.94,6400.0,34.524,34.524,34.5028,34.5028,6400.0
2014-05-16 12:50:00,48.92,48.94,48.88,48.88,7200.0,34.4887,34.5028,34.4605,34.4605,7200.0
2014-05-16 12:55:00,48.88,48.93,48.88,48.91,6800.0,34.4605,34.4958,34.4605,34.4817,6800.0
2014-05-16 13:00:00,48.92,48.94,48.9,48.92,5800.0,34.4887,34.5028,34.4746,34.4887,5800.0
2014-05-16 13:05:00,48.93,49.01,48.92,49.01,5600.0,34.4958,34.5522,34.4887,34.5522,5600.0
2014-05-16 13:10:00,49.0,49.02,48.98,48.99,5800.0,34.5451,34.5592,34.531,34.5381,5800.0
2014-05-16 13:15:00,48.99,49.02,48.99,49.01,8400.0,34.5381,34.5592,34.5381,34.5522,8400.0
2014-05-16 13:20:00,49.01,49.04,49.0,49.04,14000.0,34.5522,34.5733,34.5451,34.5733,14000.0
2014-05-16 13:25:00,49.03,49.05,49.02,49.05,12800.0,34.5663,34.5804,34.5592,34.5804,12800.0
2014-05-16 13:30:00,49.06,49.06,49.01,49.03,13800.0,34.5874,34.5874,34.5522,34.5663,13800.0
2014-05-16 13:35:00,49.03,49.07,49.03,49.06,25600.0,34.5663,34.5945,34.5663,34.5874,25600.0
2014-05-16 13:40:00,49.07,49.1,49.06,49.08,81200.0,34.5945,34.6156,34.5874,34.6015,81200.0
2014-05-16 13:45:00,49.08,49.08,49.02,49.04,16600.0,34.6015,34.6015,34.5592,34.5733,16600.0
2014-05-16 13:50:00,49.04,49.06,49.04,49.06,13600.0,34.5733,34.5874,34.5733,34.5874,13600.0
2014-05-16 13:55:00,49.05,49.05,49.02,49.02,13200.0,34.5804,34.5804,34.5592,34.5592,13200.0
2014-05-16 14:00:00,49.02,49.05,49.02,49.02,22000.0,34.5592,34.5804,34.5592,34.5592,22000.0
2014-05-16 14:05:00,49.02,49.04,49.02,49.02,13400.0,34.5592,34.5733,34.5592,34.5592,13400.0
2014-05-16 14:10:00,49.02,49.03,49.0,49.01,15800.0,34.5592,34.5663,34.5451,34.5522,15800.0
2014-05-16 14:15:00,49.01,49.02,48.99,48.99,25000.0,34.5522,34.5592,34.5381,34.5381,25000.0
2014-05-16 14:20:00,48.99,48.99,48.95,48.97,9600.0,34.5381,34.5381,34.5099,34.524,9600.0
2014-05-16 14:25:00,48.96,48.97,48.94,48.94,6200.0,34.5169,34.524,34.5028,34.5028,6200.0
2014-05-16 14:30:00,48.94,49.0,48.94,48.96,7200.0,34.5028,34.5451,34.5028,34.5169,7200.0
2014-05-16 14:35:00,48.96,48.96,48.91,48.92,12000.0,34.5169,34.5169,34.4817,34.4887,12000.0
2014-05-16 14:40:00,48.92,48.95,48.91,48.93,14400.0,34.4887,34.5099,34.4817,34.4958,14400.0
2014-05-16 14:45:00,48.94,48.96,48.93,48.94,4000.0,34.5028,34.5169,34.4958,34.5028,4000.0
2014-05-16 14:50:00,48.96,48.99,48.96,48.98,10400.0,34.5169,34.5381,34.5169,34.531,10400.0
2014-05-16 14:55:00,48.99,49.07,48.97,49.05,8600.0,34.5381,34.5945,34.524,34.5804,8600.0
2014-05-16 15:00:00,49.09,49.09,49.02,49.02,12400.0,34.6086,34.6086,34.5592,34.5592,12400.0
2014-05-16 15:05:00,49.02,49.06,49.02,49.05,7400.0,34.5592,34.5874,34.5592,34.5804,7400.0
2014-05-16 15:10:00,49.04,49.07,49.02,49.02,12600.0,34.5733,34.5945,34.5592,34.5592,12600.0
2014-05-16 15:15:00,49.04,49.06,49.03,49.06,11400.0,34.5733,34.5874,34.5663,34.5874,11400.0
2014-05-16 15:20:00,49.05,49.05,49.0,49.01,13600.0,34.5804,34.5804,34.5451,34.5522,13600.0
2014-05-16 15:25:00,49.01,49.04,49.01,49.03,11000.0,34.5522,34.5733,34.5522,34.5663,11000.0
2014-05-16 15:30:00,49.04,49.09,49.04,49.07,19000.0,34.5733,34.6086,34.5733,34.5945,19000.0
2014-05-16 15:35:00,49.08,49.11,49.04,49.06,19600.0,34.6015,34.6227,34.5733,34.5874,19600.0
2014-05-16 15:40:00,49.06,49.09,49.04,49.08,18200.0,34.5874,34.6086,34.5733,34.6015,18200.0
2014-05-16 15:45:00,49.08,49.08,49.04,49.08,50800.0,34.6015,34.6015,34.5733,34.6015,50800.0
2014-05-16 15:50:00,49.08,49.1,49.07,49.07,74000.0,34.6015,34.6156,34.5945,34.5945,74000.0
2014-05-16 15:55:00,49.07,49.11,49.07,49.09,115600.0,34.5945,34.6227,34.5945,34.6086,115600.0
2014-05-19 09:30:00,49.13,49.17,48.98,49.03,22400.0,34.6368,34.665,34.531,34.5663,22400.0
2014-05-19 09:35:00,49.05,49.08,48.82,48.85,20800.0,34.5804,34.6015,34.4182,34.4394,20800.0
2014-05-19 09:40:00,48.91,49.0,48.91,48.95,11000.0,34.4817,34.5451,34.4817,34.5099,11000.0
2014-05-19 09:45:00,48.93,48.98,48.87,48.95,35400.0,34.4958,34.531,34.4535,34.5099,35400.0
2014-05-19 09:50:00,48.94,49.02,48.93,48.97,19400.0,34.5028,34.5592,34.4958,34.524,19400.0
2014-05-19 09:55:00,48.95,48.98,48.86,48.9,29000.0,34.5099,34.531,34.4464,34.4746,29000.0
2014-05-19 10:00:00,48.88,48.94,48.88,48.94,15800.0,34.4605,34.5028,34.4605,34.5028,15800.0
2014-05-19 10:05:00,48.93,48.94,48.88,48.88,6000.0,34.4958,34.5028,34.4605,34.4605,6000.0
2014-05-19 10:10:00,48.9,48.9,48.83,48.85,18600.0,34.4746,34.4746,34.4253,34.4394,18600.0
2014-05-19 10:15:00,48.85,48.87,48.84,48.85,10000.0,34.4394,34.4535,34.4323,34.4394,10000.0
2014-05-19 10:20:00,48.85,48.85,48.78,48.81,9200.0,34.4394,34.4394,34.39,34.4112,9200.0
2014-05-19 10:25:00,48.81,48.81,48.79,48.81,10800.0,34.4112,34.4112,34.3971,34.4112,10800.0
2014-05-19 10:30:00,48.81,48.82,48.75,48.76,63600.0,34.4112,34.4182,34.3689,34.3759,63600.0
2014-05-19 10:35:00,48.75,48.76,48.74,48.75,21200.0,34.3689,34.3759,34.3618,34.3689,21200.0
2014-05-19 10:40:00,48.76,48.76,48.67,48.68,18200.0,34.3759,34.3759,34.3125,34.3195,18200.0
2014-05-19 10:45:00,48.7,48.7,48.6,48.67,18600.0,34.3336,34.3336,34.2631,34.3125,18600.0
2014-05-19 10:50:00,48.67,48.73,48.67,48.72,13600.0,34.3125,34.3548,34.3125,34.3477,13600.0
2014-05-19 10:55:00,48.74,48.76,48.69,48.69,20800.0,34.3618,34.3759,34.3266,34.3266,20800.0
2014-05-19 11:00:00,48.69,48.72,48.69,48.71,4800.0,34.3266,34.3477,34.3266,34.3407,4800.0
2014-05-19 11:05:00,48.71,48.77,48.7,48.77,8800.0,34.3407,34.383,34.3336,34.383,8800.0
2014-05-19 11:10:00,48.77,48.85,48.77,48.84,6200.0,34.383,34.4394,34.383,34.4323,6200.0
2014-05-19 11:15:00,48.85,48.85,48.81,48.82,7200.0,34.4394,34.4394,34.4112,34.4182,7200.0
2014-05-19 11:20:00,48.82,48.82,48.77,48.78,7400.0,34.4182,34.4182,34.383,34.39,7400.0
2014-05-19 11:25:00,48.8,48.92,48.8,48.92,22400.0,34.4041,34.4887,34.4041,34.4887,22400.0
2014-05-19 11:30:00,48.92,48.95,48.88,48.88,26200.0,34.4887,34.5099,34.4605,34.4605,26200.0
2014-05-19 11:35:00,48.88,48.92,48.88,48.92,6600.0,34.4605,34.4887,34.4605,34.4887,6600.0
2014-05-19 11:40:00,48.93,48.95,48.9,48.91,6800.0,34.4958,34.5099,34.4746,34.4817,6800.0
2014-05-19 11:45:00,48.9,48.91,48.88,48.9,10400.0,34.4746,34.4817,34.4605,34.4746,10400.0
2014-05-19 11:50:00,48.9,48.91,48.88,48.9,5600.0,34.4746,34.4817,34.4605,34.4746,5600.0
2014-05-19 11:55:00,48.88,48.91,48.88,48.89,6000.0,34.4605,34.4817,34.4605,34.4676,6000.0
2014-05-19 12:00:00,48.88,48.92,48.88,48.9,10600.0,34.4605,34.4887,34.4605,34.4746,10600.0
2014-05-19 12:05:00,48.9,48.91,48.85,48.87,15800.0,34.4746,34.4817,34.4394,34.4535,15800.0
2014-05-19 12:10:00,48.86,48.88,48.86,48.86,11000.0,34.4464,34.4605,34.4464,34.4464,11000.0
2014-05-19 12:15:00,48.88,48.88,48.85,48.85,9800.0,34.4605,34.4605,34.4394,34.4394,9800.0
2014-05-19 12:20:00,48.85,48.85,48.82,48.82,7000.0,34.4394,34.4394,34.4182,34.4182,7000.0
2014-05-19 12:25:00,48.82,48.83,48.75,48.77,17600.0,34.4182,34.4253,34.3689,34.383,17600.0
2014-05-19 12:30:00,48.77,48.77,48.75,48.76,8000.0,34.383,34.383,34.3689,34.3759,8000.0
2014-05-19 12:35:00,48.76,48.77,48.7,48.7,15600.0,34.3759,34.383,34.3336,34.3336,15600.0
2014-05-19 12:40:00,48.71,48.71,48.69,48.7,9600.0,34.3407,34.3407,34.3266,34.3336,9600.0
2014-05-19 12:45:00,48.7,48.7,48.68,48.7,11000.0,34.3336,34.3336,34.3195,34.3336,11000.0
2014-05-19 12:50:00,48.69,48.71,48.68,48.69,9800.0,34.3266,34.3407,34.3195,34.3266,9800.0
2014-05-19 12:55:00,48.69,48.69,48.66,48.69,8200.0,34.3266,34.3266,34.3054,34.3266,8200.0
2014-05-19 13:00:00,48.68,48.69,48.66,48.67,8400.0,34.3195,34.3266,34.3054,34.3125,8400.0
2014-05-19 13:05:00,48.67,48.67,48.65,48.66,4200.0,34.3125,34.3125,34.2984,34.3054,4200.0
2014-05-19 13:10:00,48.66,48.73,48.66,48.7,14600.0,34.3054,34.3548,34.3054,34.3336,14600.0
2014-05-19 13:15:00,48.69,48.69,48.66,48.69,9200.0,34.3266,34.3266,34.3054,34.3266,9200.0
2014-05-19 13:20:00,48.69,48.7,48.67,48.68,9200.0,34.3266,34.3336,34.3125,34.3195,9200.0
2014-05-19 13:25:00,48.68,48.68,48.66,48.67,7400.0,34.3195,34.3195,34.3054,34.3125,7400.0
2014-05-19 13:30:00,48.67,48.7,48.67,48.68,10600.0,34.3125,34.3336,34.3125,34.3195,10600.0
2014-05-19 13:35:00,48.71,48.72,48.7,48.7,5400.0,34.3407,34.3477,34.3336,34.3336,5400.0
2014-05-19 13:40:00,48.71,48.73,48.68,48.68,9200.0,34.3407,34.3548,34.3195,34.3195,9200.0
2014-05-19 13:45:00,48.68,48.68,48.66,48.66,5800.0,34.3195,34.3195,34.3054,34.3054,5800.0
2014-05-19 13:50:00,48.66,48.67,48.65,48.65,8000.0,34.3054,34.3125,34.2984,34.2984,8000.0
2014-05-19 13:55:00,48.67,48.69,48.65,48.68,11600.0,34.3125,34.3266,34.2984,34.3195,11600.0
2014-05-19 14:00:00,48.68,48.71,48.67,48.69,13400.0,34.3195,34.3407,34.3125,34.3266,13400.0
2014-05-19 14:05:00,48.69,48.71,48.69,48.7,10800.0,34.3266,34.3407,34.3266,34.3336,10800.0
2014-05-19 14:10:00,48.7,48.72,48.7,48.72,12400.0,34.3336,34.3477,34.3336,34.3477,12400.0
2014-05-19 14:15:00,48.73,48.73,48.69,48.69,20400.0,34.3548,34.3548,34.3266,34.3266,20400.0
2014-05-19 14:20:00,48.69,48.74,48.68,48.74,23800.0,34.3266,34.3618,34.3195,34.3618,23800.0
2014-05-19 14:25:00,48.72,48.73,48.69,48.69,10400.0,34.3477,34.3548,34.3266,34.3266,10400.0
2014-05-19 14:30:00,48.69,48.69,48.67,48.68,14600.0,34.3266,34.3266,34.3125,34.3195,14600.0
2014-05-19 14:35:00,48.69,48.71,48.68,48.71,6400.0,34.3266,34.3407,34.3195,34.3407,6400.0
2014-05-19 14:40:00,48.69,48.72,48.67,48.67,25600.0,34.3266,34.3477,34.3125,34.3125,25600.0
2014-05-19 14:45:00,48.67,48.68,48.66,48.67,7600.0,34.3125,34.3195,34.3054,34.3125,7600.0
2014-05-19 14:50:00,48.68,48.69,48.67,48.67,14200.0,34.3195,34.3266,34.3125,34.3125,14200.0
2014-05-19 14:55:00,48.68,48.68,48.63,48.63,12600.0,34.3195,34.3195,34.2843,34.2843,12600.0
2014-05-19 15:00:00,48.63,48.66,48.62,48.62,14600.0,34.2843,34.3054,34.2772,34.2772,14600.0
2014-05-19 15:05:00,48.63,48.65,48.6,48.6,9600.0,34.2843,34.2984,34.2631,34.2631,9600.0
2014-05-19 15:10:00,48.6,48.6,48.59,48.6,12600.0,34.2631,34.2631,34.2561,34.2631,12600.0
2014-05-19 15:15:00,48.6,48.63,48.59,48.62,18800.0,34.2631,34.2843,34.2561,34.2772,18800.0
2014-05-19 15:20:00,48.63,48.63,48.55,48.58,29800.0,34.2843,34.2843,34.2279,34.249,29800.0
2014-05-19 15:25:00,48.57,48.58,48.54,48.55,24000.0,34.242,34.249,34.2208,34.2279,24000.0
2014-05-19 15:30:00,48.54,48.58,48.52,48.58,26800.0,34.2208,34.249,34.2067,34.249,26800.0
2014-05-19 15:35:00,48.57,48.58,48.56,48.56,18200.0,34.242,34.249,34.2349,34.2349,18200.0
2014-05-19 15:40:00,48.57,48.57,48.56,48.57,14000.0,34.242,34.242,34.2349,34.242,14000.0
2014-05-19 15:45:00,48.57,48.59,48.55,48.58,31600.0,34.242,34.2561,34.2279,34.249,31600.0
2014-05-19 15:50:00,48.58,48.58,48.56,48.56,37800.0,34.249,34.249,34.2349,34.2349,37800.0
2014-05-19 15:55:00,48.56,48.57,48.54,48.54,90000.0,34.2349,34.242,34.2208,34.2208,90000.0
2014-05-20 09:30:00,48.54,48.81,48.54,48.81,21200.0,34.2208,34.4112,34.2208,34.4112,21200.0
2014-05-20 09:35:00,48.81,48.88,48.74,48.75,31400.0,34.4112,34.4605,34.3618,34.3689,31400.0
2014-05-20 09:40:00,48.74,48.84,48.74,48.81,30400.0,34.3618,34.4323,34.3618,34.4112,30400.0
2014-05-20 09:45:00,48.79,48.8,48.72,48.74,16400.0,34.3971,34.4041,34.3477,34.3618,16400.0
2014-05-20 09:50:00,48.74,48.79,48.71,48.77,12200.0,34.3618,34.3971,34.3407,34.383,12200.0
2014-05-20 09:55:00,48.79,48.82,48.72,48.72,11600.0,34.3971,34.4182,34.3477,34.3477,11600.0
2014-05-20 10:00:00,48.72,48.8,48.72,48.8,12400.0,34.3477,34.4041,34.3477,34.4041,12400.0
2014-05-20 10:05:00,48.79,48.79,48.74,48.76,9200.0,34.3971,34.3971,34.3618,34.3759,9200.0
2014-05-20 10:10:00,48.77,48.83,48.77,48.8,12600.0,34.383,34.4253,34.383,34.4041,12600.0
2014-05-20 10:15:00,48.79,48.8,48.73,48.77,22400.0,34.3971,34.4041,34.3548,34.383,22400.0
2014-05-20 10:20:00,48.77,48.79,48.74,48.77,60400.0,34.383,34.3971,34.3618,34.383,60400.0
2014-05-20 10:25:00,48.77,48.78,48.74,48.77,41400.0,34.383,34.39,34.3618,34.383,41400.0
2014-05-20 10:30:00,48.77,48.79,48.75,48.76,16000.0,34.383,34.3971,34.3689,34.3759,16000.0
2014-05-20 10:35:00,48.76,48.77,48.72,48.75,42000.0,34.3759,34.383,34.3477,34.3689,42000.0
2014-05-20 10:40:00,48.73,48.77,48.71,48.75,41800.0,34.3548,34.383,34.3407,34.3689,41800.0
2014-05-20 10:45:00,48.73,48.75,48.71,48.73,15200.0,34.3548,34.3689,34.3407,34.3548,15200.0
2014-05-20 10:50:00,48.72,48.73,48.62,48.68,17800.0,34.3477,34.3548,34.2772,34.3195,17800.0
2014-05-20 10:55:00,48.71,48.72,48.7,48.71,6800.0,34.3407,34.3477,34.3336,34.3407,6800.0
2014-05-20 11:00:00,48.72,48.72,48.62,48.62,9200.0,34.3477,34.3477,34.2772,34.2772,9200.0
2014-05-20 11:05:00,48.62,48.62,48.58,48.6,13000.0,34.2772,34.2772,34.249,34.2631,13000.0
2014-05-20 11:10:00,48.58,48.6,48.58,48.6,8800.0,34.249,34.2631,34.249,34.2631,8800.0
2014-05-20 11:15:00,48.61,48.65,48.59,48.6,5600.0,34.2702,34.2984,34.2561,34.2631,5600.0
2014-05-20 11:20:00,48.6,48.6,48.57,48.6,3400.0,34.2631,34.2631,34.242,34.2631,3400.0
2014-05-20 11:25:00,48.6,48.61,48.54,48.54,4600.0,34.2631,34.2702,34.2208,34.2208,4600.0
2014-05-20 11:30:00,48.55,48.55,48.52,48.53,8000.0,34.2279,34.2279,34.2067,34.2138,8000.0
2014-05-20 11:35:00,48.52,48.52,48.47,48.48,9400.0,34.2067,34.2067,34.1715,34.1785,9400.0
2014-05-20 11:40:00,48.48,48.48,48.44,48.44,7800.0,34.1785,34.1785,34.1503,34.1503,7800.0
2014-05-20 11:45:00,48.43,48.47,48.42,48.45,7400.0,34.1433,34.1715,34.1362,34.1574,7400.0
2014-05-20 11:50:00,48.43,48.43,48.38,48.43,8000.0,34.1433,34.1433,34.108,34.1433,8000.0
2014-05-20 11:55:00,48.45,48.46,48.37,48.37,9200.0,34.1574,34.1644,34.101,34.101,9200.0
2014-05-20 12:00:00,48.38,48.38,48.34,48.35,7800.0,34.108,34.108,34.0798,34.0869,7800.0
2014-05-20 12:05:00,48.37,48.37,48.31,48.31,7400.0,34.101,34.101,34.0587,34.0587,7400.0
2014-05-20 12:10:00,48.3,48.35,48.3,48.35,5000.0,34.0516,34.0869,34.0516,34.0869,5000.0
2014-05-20 12:15:00,48.33,48.37,48.32,48.37,9000.0,34.0728,34.101,34.0657,34.101,9000.0
2014-05-20 12:20:00,48.37,48.41,48.35,48.35,6200.0,34.101,34.1292,34.0869,34.0869,6200.0
2014-05-20 12:25:00,48.35,48.36,48.32,48.32,6000.0,34.0869,34.0939,34.0657,34.0657,6000.0
2014-05-20 12:30:00,48.33,48.42,48.33,48.42,7400.0,34.0728,34.1362,34.0728,34.1362,7400.0
2014-05-20 12:35:00,48.4,48.42,48.33,48.33,6000.0,34.1221,34.1362,34.0728,34.0728,6000.0
2014-05-20 12:40:00,48.32,48.34,48.31,48.33,6400.0,34.0657,34.0798,34.0587,34.0728,6400.0
2014-05-20 12:45:00,48.34,48.35,48.32,48.35,6000.0,34.0798,34.0869,34.0657,34.0869,6000.0
2014-05-20 12:50:00,48.35,48.35,48.33,48.34,5200.0,34.0869,34.0869,34.0728,34.0798,5200.0
2014-05-20 12:55:00,48.34,48.37,48.33,48.37,13600.0,34.0798,34.101,34.0728,34.101,13600.0
2014-05-20 13:00:00,48.37,48.4,48.35,48.4,14600.0,34.101,34.1221,34.0869,34.1221,14600.0
2014-05-20 13:05:00,48.4,48.47,48.4,48.4,15000.0,34.1221,34.1715,34.1221,34.1221,15000.0
2014-05-20 13:10:00,48.4,48.4,48.37,48.38,7800.0,34.1221,34.1221,34.101,34.108,7800.0
2014-05-20 13:15:00,48.37,48.41,48.35,48.41,7800.0,34.101,34.1292,34.0869,34.1292,7800.0
2014-05-20 13:20:00,48.42,48.49,48.41,48.49,8800.0,34.1362,34.1856,34.1292,34.1856,8800.0
2014-05-20 13:25:00,48.49,48.49,48.46,48.47,9000.0,34.1856,34.1856,34.1644,34.1715,9000.0
2014-05-20 13:30:00,48.48,48.49,48.48,48.49,8600.0,34.1785,34.1856,34.1785,34.1856,8600.0
2014-05-20 13:35:00,48.49,48.53,48.49,48.52,12400.0,34.1856,34.2138,34.1856,34.2067,12400.0
2014-05-20 13:40:00,48.52,48.52,48.5,48.52,18400.0,34.2067,34.2067,34.1926,34.2067,18400.0
2014-05-20 13:45:00,48.52,48.52,48.49,48.49,18800.0,34.2067,34.2067,34.1856,34.1856,18800.0
2014-05-20 13:50:00,48.49,48.54,48.48,48.54,3200.0,34.1856,34.2208,34.1785,34.2208,3200.0
2014-05-20 13:55:00,48.52,48.53,48.48,48.48,10800.0,34.2067,34.2138,34.1785,34.1785,10800.0
2014-05-20 14:00:00,48.49,48.55,48.49,48.54,19000.0,34.1856,34.2279,34.1856,34.2208,19000.0
2014-05-20 14:05:00,48.54,48.55,48.52,48.53,11600.0,34.2208,34.2279,34.2067,34.2138,11600.0
2014-05-20 14:10:00,48.53,48.53,48.49,48.49,5400.0,34.2138,34.2138,34.1856,34.1856,5400.0
2014-05-20 14:15:00,48.48,48.54,48.48,48.51,12600.0,34.1785,34.2208,34.1785,34.1997,12600.0
2014-05-20 14:20:00,48.53,48.54,48.52,48.53,3000.0,34.2138,34.2208,34.2067,34.2138,3000.0
2014-05-20 14:25:00,48.52,48.54,48.52,48.53,10200.0,34.2067,34.2208,34.2067,34.2138,10200.0
2014-05-20 14:30:00,48.52,48.55,48.52,48.55,10000.0,34.2067,34.2279,34.2067,34.2279,10000.0
2014-05-20 14:35:00,48.54,48.57,48.54,48.54,16200.0,34.2208,34.242,34.2208,34.2208,16200.0
2014-05-20 14:40:00,48.55,48.62,48.55,48.58,9000.0,34.2279,34.2772,34.2279,34.249,9000.0
2014-05-20 14:45:00,48.59,48.63,48.59,48.62,11000.0,34.2561,34.2843,34.2561,34.2772,11000.0
2014-05-20 14:50:00,48.63,48.63,48.55,48.56,14600.0,34.2843,34.2843,34.2279,34.2349,14600.0
2014-05-20 14:55:00,48.56,48.58,48.54,48.56,16000.0,34.2349,34.249,34.2208,34.2349,16000.0
2014-05-20 15:00:00,48.57,48.57,48.53,48.53,16200.0,34.242,34.242,34.2138,34.2138,16200.0
2014-05-20 15:05:00,48.54,48.55,48.53,48.55,13000.0,34.2208,34.2279,34.2138,34.2279,13000.0
2014-05-20 15:10:00,48.55,48.56,48.52,48.52,17400.0,34.2279,34.2349,34.2067,34.2067,17400.0
2014-05-20 15:15:00,48.52,48.59,48.52,48.58,8000.0,34.2067,34.2561,34.2067,34.249,8000.0
2014-05-20 15:20:00,48.58,48.58,48.52,48.55,18400.0,34.249,34.249,34.2067,34.2279,18400.0
2014-05-20 15:25:00,48.55,48.6,48.55,48.58,19400.0,34.2279,34.2631,34.2279,34.249,19400.0
2014-05-20 15:30:00,48.58,48.59,48.57,48.59,26800.0,34.249,34.2561,34.242,34.2561,26800.0
2014-05-20 15:35:00,48.58,48.6,48.57,48.57,35000.0,34.249,34.2631,34.242,34.242,35000.0
2014-05-20 15:40:00,48.57,48.59,48.56,48.59,22200.0,34.242,34.2561,34.2349,34.2561,22200.0
2014-05-20 15:45:00,48.59,48.61,48.59,48.59,46800.0,34.2561,34.2702,34.2561,34.2561,46800.0
2014-05-20 15:50:00,48.59,48.62,48.59,48.61,76800.0,34.2561,34.2772,34.2561,34.2702,76800.0
2014-05-20 15:55:00,48.61,48.61,48.57,48.58,108400.0,34.2702,34.2702,34.242,34.249,108400.0
2014-05-21 09:30:00,48.74,48.79,48.62,48.74,45000.0,34.3618,34.3971,34.2772,34.3618,45000.0
2014-05-21 09:35:00,48.78,48.87,48.71,48.77,39400.0,34.39,34.4535,34.3407,34.383,39400.0
2014-05-21 09:40:00,48.78,48.83,48.77,48.79,16200.0,34.39,34.4253,34.383,34.3971,16200.0
2014-05-21 09:45:00,48.79,48.82,48.73,48.73,31000.0,34.3971,34.4182,34.3548,34.3548,31000.0
2014-05-21 09:50:00,48.73,48.76,48.66,48.7,32200.0,34.3548,34.3759,34.3054,34.3336,32200.0
2014-05-21 09:55:00,48.7,48.73,48.69,48.71,27200.0,34.3336,34.3548,34.3266,34.3407,27200.0
2014-05-21 10:00:00,48.71,48.81,48.71,48.81,21400.0,34.3407,34.4112,34.3407,34.4112,21400.0
2014-05-21 10:05:00,48.82,48.84,48.77,48.81,23400.0,34.4182,34.4323,34.383,34.4112,23400.0
2014-05-21 10:10:00,48.81,48.85,48.78,48.85,16800.0,34.4112,34.4394,34.39,34.4394,16800.0
2014-05-21 10:15:00,48.85,48.9,48.85,48.9,15000.0,34.4394,34.4746,34.4394,34.4746,15000.0
2014-05-21 10:20:00,48.9,48.9,48.86,48.87,23800.0,34.4746,34.4746,34.4464,34.4535,23800.0
2014-05-21 10:25:00,48.88,48.88,48.84,48.88,6600.0,34.4605,34.4605,34.4323,34.4605,6600.0
2014-05-21 10:30:00,48.88,48.89,48.84,48.85,11800.0,34.4605,34.4676,34.4323,34.4394,11800.0
2014-05-21 10:35:00,48.85,48.86,48.77,48.77,13800.0,34.4394,34.4464,34.383,34.383,13800.0
2014-05-21 10:40:00,48.78,48.81,48.76,48.81,35200.0,34.39,34.4112,34.3759,34.4112,35200.0
2014-05-21 10:45:00,48.81,48.84,48.81,48.83,12400.0,34.4112,34.4323,34.4112,34.4253,12400.0
2014-05-21 10:50:00,48.83,48.87,48.83,48.87,20800.0,34.4253,34.4535,34.4253,34.4535,20800.0
2014-05-21 10:55:00,48.87,48.88,48.85,48.85,6600.0,34.4535,34.4605,34.4394,34.4394,6600.0
2014-05-21 11:00:00,48.85,48.85,48.77,48.77,8600.0,34.4394,34.4394,34.383,34.383,8600.0
2014-05-21 11:05:00,48.77,48.79,48.75,48.77,22400.0,34.383,34.3971,34.3689,34.383,22400.0
2014-05-21 11:10:00,48.77,48.79,48.75,48.76,24200.0,34.383,34.3971,34.3689,34.3759,24200.0
2014-05-21 11:15:00,48.76,48.77,48.71,48.71,19000.0,34.3759,34.383,34.3407,34.3407,19000.0
2014-05-21 11:20:00,48.72,48.78,48.72,48.77,11800.0,34.3477,34.39,34.3477,34.383,11800.0
2014-05-21 11:25:00,48.77,48.83,48.77,48.83,10600.0,34.383,34.4253,34.383,34.4253,10600.0
2014-05-21 11:30:00,48.83,48.89,48.83,48.85,19600.0,34.4253,34.4676,34.4253,34.4394,19600.0
2014-05-21 11:35:00,48.87,48.88,48.82,48.82,14400.0,34.4535,34.4605,34.4182,34.4182,14400.0
2014-05-21 11:40:00,48.81,48.81,48.76,48.78,5200.0,34.4112,34.4112,34.3759,34.39,5200.0
2014-05-21 11:45:00,48.77,48.84,48.75,48.84,61200.0,34.383,34.4323,34.3689,34.4323,61200.0
2014-05-21 11:50:00,48.84,48.87,48.84,48.85,8400.0,34.4323,34.4535,34.4323,34.4394,8400.0
2014-05-21 11:55:00,48.85,48.85,48.8,48.81,7000.0,34.4394,34.4394,34.4041,34.4112,7000.0
2014-05-21 12:00:00,48.8,48.82,48.79,48.82,9000.0,34.4041,34.4182,34.3971,34.4182,9000.0
2014-05-21 12:05:00,48.81,48.84,48.81,48.81,4800.0,34.4112,34.4323,34.4112,34.4112,4800.0
2014-05-21 12:10:00,48.81,48.82,48.79,48.82,7600.0,34.4112,34.4182,34.3971,34.4182,7600.0
2014-05-21 12:15:00,48.82,48.84,48.77,48.84,39800.0,34.4182,34.4323,34.383,34.4323,39800.0
2014-05-21 12:20:00,48.84,48.84,48.77,48.81,38400.0,34.4323,34.4323,34.383,34.4112,38400.0
2014-05-21 12:25:00,48.81,48.83,48.79,48.81,37600.0,34.4112,34.4253,34.3971,34.4112,37600.0
2014-05-21 12:30:00,48.81,48.82,48.77,48.77,29200.0,34.4112,34.4182,34.383,34.383,29200.0
2014-05-21 12:35:00,48.78,48.88,48.78,48.87,26200.0,34.39,34.4605,34.39,34.4535,26200.0
2014-05-21 12:40:00,48.88,48.88,48.87,48.88,8200.0,34.4605,34.4605,34.4535,34.4605,8200.0
2014-05-21 12:45:00,48.87,48.87,48.85,48.85,4200.0,34.4535,34.4535,34.4394,34.4394,4200.0
2014-05-21 12:50:00,48.85,48.85,48.84,48.85,4800.0,34.4394,34.4394,34.4323,34.4394,4800.0
2014-05-21 12:55:00,48.85,48.85,48.8,48.81,12000.0,34.4394,34.4394,34.4041,34.4112,12000.0
2014-05-21 13:00:00,48.81,48.9,48.81,48.9,29200.0,34.4112,34.4746,34.4112,34.4746,29200.0
2014-05-21 13:05:00,48.9,48.92,48.89,48.9,15800.0,34.4746,34.4887,34.4676,34.4746,15800.0
2014-05-21 13:10:00,48.88,48.89,48.87,48.88,4200.0,34.4605,34.4676,34.4535,34.4605,4200.0
2014-05-21 13:15:00,48.88,48.94,48.88,48.94,17000.0,34.4605,34.5028,34.4605,34.5028,17000.0
2014-05-21 13:20:00,48.93,48.94,48.93,48.93,9400.0,34.4958,34.5028,34.4958,34.4958,9400.0
2014-05-21 13:25:00,48.93,48.94,48.92,48.93,7800.0,34.4958,34.5028,34.4887,34.4958,7800.0
2014-05-21 13:30:00,48.93,48.97,48.93,48.96,27200.0,34.4958,34.524,34.4958,34.5169,27200.0
2014-05-21 13:35:00,48.96,48.96,48.94,48.94,6200.0,34.5169,34.5169,34.5028,34.5028,6200.0
2014-05-21 13:40:00,48.94,48.96,48.94,48.95,7800.0,34.5028,34.5169,34.5028,34.5099,7800.0
2014-05-21 13:45:00,48.95,48.95,48.93,48.94,4000.0,34.5099,34.5099,34.4958,34.5028,4000.0
2014-05-21 13:50:00,48.94,48.98,48.94,48.98,26200.0,34.5028,34.531,34.5028,34.531,26200.0
2014-05-21 13:55:00,48.98,49.01,48.98,49.01,48600.0,34.531,34.5522,34.531,34.5522,48600.0
2014-05-21 14:00:00,49.01,49.03,49.0,49.02,34400.0,34.5522,34.5663,34.5451,34.5592,34400.0
2014-05-21 14:05:00,49.02,49.02,48.97,48.97,14800.0,34.5592,34.5592,34.524,34.524,14800.0
2014-05-21 14:10:00,48.96,48.97,48.92,48.93,13400.0,34.5169,34.524,34.4887,34.4958,13400.0
2014-05-21 14:15:00,48.93,48.94,48.92,48.94,19600.0,34.4958,34.5028,34.4887,34.5028,19600.0
2014-05-21 14:20:00,48.94,48.97,48.94,48.97,14600.0,34.5028,34.524,34.5028,34.524,14600.0
2014-05-21 14:25:00,48.97,48.97,48.95,48.97,11000.0,34.524,34.524,34.5099,34.524,11000.0
2014-05-21 14:30:00,48.97,48.98,48.96,48.96,9600.0,34.524,34.531,34.5169,34.5169,9600.0
2014-05-21 14:35:00,48.96,48.98,48.93,48.94,8200.0,34.5169,34.531,34.4958,34.5028,8200.0
2014-05-21 14:40:00,48.93,49.02,48.93,49.01,40400.0,34.4958,34.5592,34.4958,34.5522,40400.0
2014-05-21 14:45:00,49.0,49.02,48.99,49.01,10400.0,34.5451,34.5592,34.5381,34.5522,10400.0
2014-05-21 14:50:00,49.01,49.05,49.0,49.04,43800.0,34.5522,34.5804,34.5451,34.5733,43800.0
2014-05-21 14:55:00,49.04,49.05,49.04,49.04,12000.0,34.5733,34.5804,34.5733,34.5733,12000.0
2014-05-21 15:00:00,49.04,49.05,49.02,49.04,17600.0,34.5733,34.5804,34.5592,34.5733,17600.0
2014-05-21 15:05:00,49.04,49.04,49.01,49.03,16400.0,34.5733,34.5733,34.5522,34.5663,16400.0
2014-05-21 15:10:00,49.04,49.11,49.04,49.1,65400.0,34.5733,34.6227,34.5733,34.6156,65400.0
2014-05-21 15:15:00,49.1,49.19,49.1,49.15,59000.0,34.6156,34.6791,34.6156,34.6509,59000.0
2014-05-21 15:20:00,49.14,49.15,49.09,49.1,19200.0,34.6438,34.6509,34.6086,34.6156,19200.0
2014-05-21 15:25:00,49.1,49.16,49.1,49.16,39800.0,34.6156,34.6579,34.6156,34.6579,39800.0
2014-05-21 15:30:00,49.15,49.21,49.15,49.2,83800.0,34.6509,34.6932,34.6509,34.6861,83800.0
2014-05-21 15:35:00,49.2,49.2,49.07,49.08,37800.0,34.6861,34.6861,34.5945,34.6015,37800.0
2014-05-21 15:40:00,49.08,49.09,49.06,49.08,29400.0,34.6015,34.6086,34.5874,34.6015,29400.0
2014-05-21 15:45:00,49.07,49.09,49.05,49.08,45000.0,34.5945,34.6086,34.5804,34.6015,45000.0
2014-05-21 15:50:00,49.08,49.08,49.05,49.05,35200.0,34.6015,34.6015,34.5804,34.5804,35200.0
2014-05-21 15:55:00,49.06,49.1,49.06,49.08,66400.0,34.5874,34.6156,34.5874,34.6015,66400.0
2014-05-22 09:30:00,49.04,49.26,48.97,49.13,51400.0,34.5733,34.7284,34.524,34.6368,51400.0
2014-05-22 09:35:00,49.17,49.17,49.0,49.08,19200.0,34.665,34.665,34.5451,34.6015,19200.0
2014-05-22 09:40:00,49.07,49.18,49.01,49.18,39000.0,34.5945,34.672,34.5522,34.672,39000.0
2014-05-22 09:45:00,49.16,49.16,49.08,49.13,8800.0,34.6579,34.6579,34.6015,34.6368,8800.0
2014-05-22 09:50:00,49.12,49.12,49.05,49.08,3400.0,34.6297,34.6297,34.5804,34.6015,3400.0
2014-05-22 09:55:00,49.07,49.09,49.05,49.09,3600.0,34.5945,34.6086,34.5804,34.6086,3600.0
2014-05-22 10:00:00,49.1,49.12,49.07,49.1,5200.0,34.6156,34.6297,34.5945,34.6156,5200.0
2014-05-22 10:05:00,49.09,49.13,49.08,49.1,11200.0,34.6086,34.6368,34.6015,34.6156,11200.0
2014-05-22 10:10:00,49.08,49.1,49.07,49.08,5600.0,34.6015,34.6156,34.5945,34.6015,5600.0
2014-05-22 10:15:00,49.07,49.12,49.07,49.1,14000.0,34.5945,34.6297,34.5945,34.6156,14000.0
2014-05-22 10:20:00,49.1,49.13,49.07,49.09,20800.0,34.6156,34.6368,34.5945,34.6086,20800.0
2014-05-22 10:25:00,49.09,49.13,49.08,49.08,9000.0,34.6086,34.6368,34.6015,34.6015,9000.0
2014-05-22 10:30:00,49.09,49.1,49.07,49.1,11600.0,34.6086,34.6156,34.5945,34.6156,11600.0
2014-05-22 10:35:00,49.09,49.14,49.09,49.13,6200.0,34.6086,34.6438,34.6086,34.6368,6200.0
2014-05-22 10:40:00,49.13,49.13,49.1,49.1,5800.0,34.6368,34.6368,34.6156,34.6156,5800.0
2014-05-22 10:45:00,49.1,49.12,49.1,49.12,7400.0,34.6156,34.6297,34.6156,34.6297,7400.0
2014-05-22 10:50:00,49.14,49.17,49.13,49.15,8200.0,34.6438,34.665,34.6368,34.6509,8200.0
2014-05-22 10:55:00,49.16,49.2,49.14,49.17,14600.0,34.6579,34.6861,34.6438,34.665,14600.0
2014-05-22 11:00:00,49.18,49.24,49.17,49.21,7800.0,34.672,34.7143,34.665,34.6932,7800.0
2014-05-22 11:05:00,49.21,49.22,49.17,49.2,11800.0,34.6932,34.7002,34.665,34.6861,11800.0
2014-05-22 11:10:00,49.2,49.24,49.2,49.24,3800.0,34.6861,34.7143,34.6861,34.7143,3800.0
2014-05-22 11:15:00,49.23,49.24,49.2,49.22,9000.0,34.7073,34.7143,34.6861,34.7002,9000.0
2014-05-22 11:20:00,49.23,49.24,49.22,49.24,2200.0,34.7073,34.7143,34.7002,34.7143,2200.0
2014-05-22 11:25:00,49.24,49.27,49.22,49.26,4000.0,34.7143,34.7355,34.7002,34.7284,4000.0
2014-05-22 11:30:00,49.25,49.29,49.22,49.24,15000.0,34.7214,34.7496,34.7002,34.7143,15000.0
2014-05-22 11:35:00,49.22,49.24,49.22,49.23,9200.0,34.7002,34.7143,34.7002,34.7073,9200.0
2014-05-22 11:40:00,49.22,49.24,49.19,49.24,23800.0,34.7002,34.7143,34.6791,34.7143,23800.0
2014-05-22 11:45:00,49.24,49.25,49.21,49.25,3600.0,34.7143,34.7214,34.6932,34.7214,3600.0
2014-05-22 11:50:00,49.27,49.3,49.24,49.3,4000.0,34.7355,34.7566,34.7143,34.7566,4000.0
2014-05-22 11:55:00,49.3,49.34,49.29,49.34,9800.0,34.7566,34.7848,34.7496,34.7848,9800.0
2014-05-22 12:00:00,49.35,49.35,49.31,49.34,7800.0,34.7919,34.7919,34.7637,34.7848,7800.0
2014-05-22 12:05:00,49.35,49.35,49.33,49.33,3600.0,34.7919,34.7919,34.7778,34.7778,3600.0
2014-05-22 12:10:00,49.33,49.34,49.33,49.34,7000.0,34.7778,34.7848,34.7778,34.7848,7000.0
2014-05-22 12:15:00,49.35,49.38,49.33,49.38,7400.0,34.7919,34.813,34.7778,34.813,7400.0
2014-05-22 12:20:00,49.38,49.43,49.36,49.42,8600.0,34.813,34.8483,34.7989,34.8412,8600.0
2014-05-22 12:25:00,49.42,49.42,49.37,49.42,10600.0,34.8412,34.8412,34.806,34.8412,10600.0
2014-05-22 12:30:00,49.43,49.43,49.36,49.37,7400.0,34.8483,34.8483,34.7989,34.806,7400.0
2014-05-22 12:35:00,49.36,49.42,49.36,49.41,3600.0,34.7989,34.8412,34.7989,34.8342,3600.0
2014-05-22 12:40:00,49.41,49.41,49.36,49.36,5200.0,34.8342,34.8342,34.7989,34.7989,5200.0
2014-05-22 12:45:00,49.36,49.37,49.34,49.36,7400.0,34.7989,34.806,34.7848,34.7989,7400.0
2014-05-22 12:50:00,49.37,49.41,49.37,49.38,6200.0,34.806,34.8342,34.806,34.813,6200.0
2014-05-22 12:55:00,49.38,49.4,49.34,49.4,17000.0,34.813,34.8271,34.7848,34.8271,17000.0
2014-05-22 13:00:00,49.4,49.43,49.4,49.42,3200.0,34.8271,34.8483,34.8271,34.8412,3200.0
2014-05-22 13:05:00,49.42,49.43,49.41,49.42,12000.0,34.8412,34.8483,34.8342,34.8412,12000.0
2014-05-22 13:10:00,49.42,49.44,49.41,49.43,14400.0,34.8412,34.8553,34.8342,34.8483,14400.0
2014-05-22 13:15:00,49.44,49.44,49.42,49.44,5400.0,34.8553,34.8553,34.8412,34.8553,5400.0
2014-05-22 13:20:00,49.43,49.43,49.38,49.38,21200.0,34.8483,34.8483,34.813,34.813,21200.0
2014-05-22 13:25:00,49.38,49.42,49.38,49.41,11200.0,34.813,34.8412,34.813,34.8342,11200.0
2014-05-22 13:30:00,49.41,49.42,49.4,49.41,3000.0,34.8342,34.8412,34.8271,34.8342,3000.0
2014-05-22 13:35:00,49.42,49.42,49.33,49.34,19600.0,34.8412,34.8412,34.7778,34.7848,19600.0
2014-05-22 13:40:00,49.34,49.34,49.3,49.3,4800.0,34.7848,34.7848,34.7566,34.7566,4800.0
2014-05-22 13:45:00,49.31,49.31,49.29,49.31,4800.0,34.7637,34.7637,34.7496,34.7637,4800.0
2014-05-22 13:50:00,49.29,49.31,49.27,49.31,5400.0,34.7496,34.7637,34.7355,34.7637,5400.0
2014-05-22 13:55:00,49.31,49.31,49.28,49.28,9000.0,34.7637,34.7637,34.7425,34.7425,9000.0
2014-05-22 14:00:00,49.28,49.3,49.27,49.27,5400.0,34.7425,34.7566,34.7355,34.7355,5400.0
2014-05-22 14:05:00,49.27,49.32,49.27,49.27,4000.0,34.7355,34.7707,34.7355,34.7355,4000.0
2014-05-22 14:10:00,49.29,49.3,49.28,49.3,3000.0,34.7496,34.7566,34.7425,34.7566,3000.0
2014-05-22 14:15:00,49.3,49.3,49.26,49.27,5600.0,34.7566,34.7566,34.7284,34.7355,5600.0
2014-05-22 14:20:00,49.27,49.32,49.27,49.3,8800.0,34.7355,34.7707,34.7355,34.7566,8800.0
2014-05-22 14:25:00,49.3,49.3,49.27,49.29,3200.0,34.7566,34.7566,34.7355,34.7496,3200.0
2014-05-22 14:30:00,49.29,49.3,49.29,49.3,2000.0,34.7496,34.7566,34.7496,34.7566,2000.0
2014-05-22 14:35:00,49.32,49.33,49.3,49.3,4600.0,34.7707,34.7778,34.7566,34.7566,4600.0
2014-05-22 14:40:00,49.31,49.32,49.31,49.32,3000.0,34.7637,34.7707,34.7637,34.7707,3000.0
2014-05-22 14:45:00,49.31,49.31,49.3,49.31,3200.0,34.7637,34.7637,34.7566,34.7637,3200.0
2014-05-22 14:50:00,49.31,49.31,49.29,49.3,8800.0,34.7637,34.7637,34.7496,34.7566,8800.0
2014-05-22 14:55:00,49.3,49.3,49.29,49.29,5800.0,34.7566,34.7566,34.7496,34.7496,5800.0
2014-05-22 15:00:00,49.3,49.31,49.29,49.3,4400.0,34.7566,34.7637,34.7496,34.7566,4400.0
2014-05-22 15:05:00,49.3,49.3,49.26,49.27,5800.0,34.7566,34.7566,34.7284,34.7355,5800.0
2014-05-22 15:10:00,49.27,49.3,49.24,49.29,9400.0,34.7355,34.7566,34.7143,34.7496,9400.0
2014-05-22 15:15:00,49.29,49.29,49.27,49.29,12400.0,34.7496,34.7496,34.7355,34.7496,12400.0
2014-05-22 15:20:00,49.28,49.28,49.24,49.26,13600.0,34.7425,34.7425,34.7143,34.7284,13600.0
2014-05-22 15:25:00,49.25,49.26,49.23,49.25,7800.0,34.7214,34.7284,34.7073,34.7214,7800.0
2014-05-22 15:30:00,49.25,49.27,49.24,49.27,13800.0,34.7214,34.7355,34.7143,34.7355,13800.0
2014-05-22 15:35:00,49.27,49.29,49.26,49.27,13000.0,34.7355,34.7496,34.7284,34.7355,13000.0
2014-05-22 15:40:00,49.26,49.26,49.24,49.26,21800.0,34.7284,34.7284,34.7143,34.7284,21800.0
2014-05-22 15:45:00,49.26,49.28,49.22,49.23,39600.0,34.7284,34.7425,34.7002,34.7073,39600.0
2014-05-22 15:50:00,49.24,49.25,49.23,49.24,25200.0,34.7143,34.7214,34.7073,34.7143,25200.0
2014-05-22 15:55:00,49.24,49.27,49.24,49.24,69400.0,34.7143,34.7355,34.7143,34.7143,69400.0
2014-05-23 09:30:00,49.25,49.37,49.09,49.29,30400.0,34.7214,34.806,34.6086,34.7496,30400.0
2014-05-23 09:35:00,49.28,49.4,49.27,49.38,18000.0,34.7425,34.8271,34.7355,34.813,18000.0
2014-05-23 09:40:00,49.38,49.44,49.35,49.44,24800.0,34.813,34.8553,34.7919,34.8553,24800.0
2014-05-23 09:45:00,49.4,49.49,49.38,49.49,5000.0,34.8271,34.8906,34.813,34.8906,5000.0
2014-05-23 09:50:00,49.49,49.55,49.49,49.5,15600.0,34.8906,34.9329,34.8906,34.8976,15600.0
2014-05-23 09:55:00,49.49,49.52,49.47,49.52,35400.0,34.8906,34.9117,34.8765,34.9117,35400.0
2014-05-23 10:00:00,49.52,49.52,49.4,49.41,17200.0,34.9117,34.9117,34.8271,34.8342,17200.0
2014-05-23 10:05:00,49.42,49.44,49.41,49.42,13200.0,34.8412,34.8553,34.8342,34.8412,13200.0
2014-05-23 10:10:00,49.41,49.42,49.38,49.4,8800.0,34.8342,34.8412,34.813,34.8271,8800.0
2014-05-23 10:15:00,49.39,49.41,49.35,49.41,15600.0,34.8201,34.8342,34.7919,34.8342,15600.0
2014-05-23 10:20:00,49.42,49.46,49.42,49.46,5800.0,34.8412,34.8694,34.8412,34.8694,5800.0
2014-05-23 10:25:00,49.45,49.55,49.45,49.54,20400.0,34.8624,34.9329,34.8624,34.9258,20400.0
2014-05-23 10:30:00,49.55,49.58,49.55,49.57,11400.0,34.9329,34.954,34.9329,34.947,11400.0
2014-05-23 10:35:00,49.57,49.63,49.57,49.62,14800.0,34.947,34.9893,34.947,34.9822,14800.0
2014-05-23 10:40:00,49.62,49.63,49.61,49.62,11600.0,34.9822,34.9893,34.9752,34.9822,11600.0
2014-05-23 10:45:00,49.63,49.65,49.6,49.6,19600.0,34.9893,35.0034,34.9681,34.9681,19600.0
2014-05-23 10:50:00,49.6,49.61,49.55,49.58,24800.0,34.9681,34.9752,34.9329,34.954,24800.0
2014-05-23 10:55:00,49.56,49.63,49.55,49.63,10600.0,34.9399,34.9893,34.9329,34.9893,10600.0
2014-05-23 11:00:00,49.62,49.66,49.62,49.65,23400.0,34.9822,35.0104,34.9822,35.0034,23400.0
2014-05-23 11:05:00,49.65,49.66,49.65,49.66,9200.0,35.0034,35.0104,35.0034,35.0104,9200.0
2014-05-23 11:10:00,49.66,49.67,49.65,49.66,8800.0,35.0104,35.0175,35.0034,35.0104,8800.0
2014-05-23 11:15:00,49.67,49.68,49.64,49.65,14800.0,35.0175,35.0245,34.9963,35.0034,14800.0
2014-05-23 11:20:00,49.64,49.66,49.63,49.64,13600.0,34.9963,35.0104,34.9893,34.9963,13600.0
2014-05-23 11:25:00,49.63,49.65,49.57,49.57,22200.0,34.9893,35.0034,34.947,34.947,22200.0
2014-05-23 11:30:00,49.57,49.62,49.54,49.62,12400.0,34.947,34.9822,34.9258,34.9822,12400.0
2014-05-23 11:35:00,49.63,49.64,49.62,49.63,15400.0,34.9893,34.9963,34.9822,34.9893,15400.0
2014-05-23 11:40:00,49.63,49.67,49.63,49.67,7400.0,34.9893,35.0175,34.9893,35.0175,7400.0
2014-05-23 11:45:00,49.67,49.7,49.67,49.7,14800.0,35.0175,35.0386,35.0175,35.0386,14800.0
2014-05-23 11:50:00,49.7,49.71,49.67,49.68,18000.0,35.0386,35.0457,35.0175,35.0245,18000.0
2014-05-23 11:55:00,49.68,49.69,49.67,49.69,7800.0,35.0245,35.0316,35.0175,35.0316,7800.0
2014-05-23 12:00:00,49.69,49.72,49.69,49.72,10800.0,35.0316,35.0527,35.0316,35.0527,10800.0
2014-05-23 12:05:00,49.73,49.74,49.73,49.73,14200.0,35.0598,35.0668,35.0598,35.0598,14200.0
2014-05-23 12:10:00,49.72,49.73,49.71,49.71,8400.0,35.0527,35.0598,35.0457,35.0457,8400.0
2014-05-23 12:15:00,49.71,49.72,49.7,49.7,15400.0,35.0457,35.0527,35.0386,35.0386,15400.0
2014-05-23 12:20:00,49.7,49.72,49.68,49.68,14800.0,35.0386,35.0527,35.0245,35.0245,14800.0
2014-05-23 12:25:00,49.68,49.68,49.63,49.63,12400.0,35.0245,35.0245,34.9893,34.9893,12400.0
2014-05-23 12:30:00,49.62,49.67,49.62,49.66,11400.0,34.9822,35.0175,34.9822,35.0104,11400.0
2014-05-23 12:35:00,49.66,49.67,49.66,49.66,1000.0,35.0104,35.0175,35.0104,35.0104,1000.0
2014-05-23 12:40:00,49.67,49.69,49.66,49.69,16000.0,35.0175,35.0316,35.0104,35.0316,16000.0
2014-05-23 12:45:00,49.69,49.7,49.68,49.69,9200.0,35.0316,35.0386,35.0245,35.0316,9200.0
2014-05-23 12:50:00,49.69,49.69,49.68,49.69,3000.0,35.0316,35.0316,35.0245,35.0316,3000.0
2014-05-23 12:55:00,49.69,49.69,49.68,49.68,9600.0,35.0316,35.0316,35.0245,35.0245,9600.0
2014-05-23 13:00:00,49.68,49.69,49.67,49.69,10000.0,35.0245,35.0316,35.0175,35.0316,10000.0
2014-05-23 13:05:00,49.69,49.7,49.68,49.68,7600.0,35.0316,35.0386,35.0245,35.0245,7600.0
2014-05-23 13:10:00,49.67,49.67,49.67,49.67,7000.0,35.0175,35.0175,35.0175,35.0175,7000.0
2014-05-23 13:15:00,49.66,49.67,49.66,49.66,12200.0,35.0104,35.0175,35.0104,35.0104,12200.0
2014-05-23 13:20:00,49.66,49.66,49.59,49.59,7800.0,35.0104,35.0104,34.9611,34.9611,7800.0
2014-05-23 13:25:00,49.59,49.63,49.59,49.61,14400.0,34.9611,34.9893,34.9611,34.9752,14400.0
2014-05-23 13:30:00,49.6,49.6,49.59,49.59,10600.0,34.9681,34.9681,34.9611,34.9611,10600.0
2014-05-23 13:35:00,49.6,49.62,49.59,49.62,7200.0,34.9681,34.9822,34.9611,34.9822,7200.0
2014-05-23 13:40:00,49.62,49.65,49.62,49.65,11600.0,34.9822,35.0034,34.9822,35.0034,11600.0
2014-05-23 13:45:00,49.65,49.67,49.65,49.67,7000.0,35.0034,35.0175,35.0034,35.0175,7000.0
2014-05-23 13:50:00,49.67,49.67,49.65,49.66,13200.0,35.0175,35.0175,35.0034,35.0104,13200.0
2014-05-23 13:55:00,49.66,49.66,49.65,49.66,10000.0,35.0104,35.0104,35.0034,35.0104,10000.0
2014-05-23 14:00:00,49.66,49.67,49.65,49.65,8600.0,35.0104,35.0175,35.0034,35.0034,8600.0
2014-05-23 14:05:00,49.66,49.67,49.63,49.65,11200.0,35.0104,35.0175,34.9893,35.0034,11200.0
2014-05-23 14:10:00,49.65,49.66,49.63,49.66,8000.0,35.0034,35.0104,34.9893,35.0104,8000.0
2014-05-23 14:15:00,49.66,49.66,49.62,49.62,20000.0,35.0104,35.0104,34.9822,34.9822,20000.0
2014-05-23 14:20:00,49.62,49.66,49.62,49.63,10200.0,34.9822,35.0104,34.9822,34.9893,10200.0
2014-05-23 14:25:00,49.63,49.63,49.62,49.62,8600.0,34.9893,34.9893,34.9822,34.9822,8600.0
2014-05-23 14:30:00,49.62,49.62,49.59,49.59,9400.0,34.9822,34.9822,34.9611,34.9611,9400.0
2014-05-23 14:35:00,49.58,49.6,49.58,49.6,10400.0,34.954,34.9681,34.954,34.9681,10400.0
2014-05-23 14:40:00,49.6,49.6,49.58,49.6,10400.0,34.9681,34.9681,34.954,34.9681,10400.0
2014-05-23 14:45:00,49.6,49.6,49.58,49.6,11800.0,34.9681,34.9681,34.954,34.9681,11800.0
2014-05-23 14:50:00,49.6,49.62,49.59,49.62,12600.0,34.9681,34.9822,34.9611,34.9822,12600.0
2014-05-23 14:55:00,49.62,49.63,49.61,49.62,11800.0,34.9822,34.9893,34.9752,34.9822,11800.0
2014-05-23 15:00:00,49.62,49.62,49.6,49.6,9800.0,34.9822,34.9822,34.9681,34.9681,9800.0
2014-05-23 15:05:00,49.6,49.61,49.6,49.6,7200.0,34.9681,34.9752,34.9681,34.9681,7200.0
2014-05-23 15:10:00,49.6,49.62,49.6,49.62,10800.0,34.9681,34.9822,34.9681,34.9822,10800.0
2014-05-23 15:15:00,49.62,49.63,49.6,49.63,14000.0,34.9822,34.9893,34.9681,34.9893,14000.0
2014-05-23 15:20:00,49.63,49.63,49.62,49.62,11000.0,34.9893,34.9893,34.9822,34.9822,11000.0
2014-05-23 15:25:00,49.62,49.63,49.59,49.63,29800.0,34.9822,34.9893,34.9611,34.9893,29800.0
2014-05-23 15:30:00,49.63,49.63,49.6,49.61,14800.0,34.9893,34.9893,34.9681,34.9752,14800.0
2014-05-23 15:35:00,49.6,49.61,49.59,49.6,9200.0,34.9681,34.9752,34.9611,34.9681,9200.0
2014-05-23 15:40:00,49.6,49.6,49.58,49.59,18400.0,34.9681,34.9681,34.954,34.9611,18400.0
2014-05-23 15:45:00,49.59,49.6,49.58,49.6,22200.0,34.9611,34.9681,34.954,34.9681,22200.0
2014-05-23 15:50:00,49.6,49.6,49.59,49.6,32200.0,34.9681,34.9681,34.9611,34.9681,32200.0
2014-05-23 15:55:00,49.6,49.6,49.55,49.56,52000.0,34.9681,34.9681,34.9329,34.9399,52000.0
2014-05-27 09:30:00,49.85,49.91,49.8,49.91,34800.0,35.1444,35.1867,35.1091,35.1867,34800.0
2014-05-27 09:35:00,49.93,49.94,49.7,49.73,20200.0,35.2008,35.2078,35.0386,35.0598,20200.0
2014-05-27 09:40:00,49.78,49.81,49.71,49.79,14200.0,35.095,35.1162,35.0457,35.1021,14200.0
2014-05-27 09:45:00,49.77,49.81,49.67,49.67,14400.0,35.088,35.1162,35.0175,35.0175,14400.0
2014-05-27 09:50:00,49.69,49.73,49.68,49.7,5000.0,35.0316,35.0598,35.0245,35.0386,5000.0
2014-05-27 09:55:00,49.69,49.69,49.58,49.62,7000.0,35.0316,35.0316,34.954,34.9822,7000.0
2014-05-27 10:00:00,49.63,49.67,49.62,49.62,5400.0,34.9893,35.0175,34.9822,34.9822,5400.0
2014-05-27 10:05:00,49.62,49.65,49.52,49.53,8400.0,34.9822,35.0034,34.9117,34.9188,8400.0
2014-05-27 10:10:00,49.56,49.56,49.49,49.52,6600.0,34.9399,34.9399,34.8906,34.9117,6600.0
2014-05-27 10:15:00,49.55,49.6,49.52,49.6,16600.0,34.9329,34.9681,34.9117,34.9681,16600.0
2014-05-27 10:20:00,49.62,49.63,49.61,49.63,4600.0,34.9822,34.9893,34.9752,34.9893,4600.0
2014-05-27 10:25:00,49.66,49.66,49.54,49.58,16400.0,35.0104,35.0104,34.9258,34.954,16400.0
2014-05-27 10:30:00,49.57,49.57,49.53,49.54,6800.0,34.947,34.947,34.9188,34.9258,6800.0
2014-05-27 10:35:00,49.53,49.57,49.49,49.54,12000.0,34.9188,34.947,34.8906,34.9258,12000.0
2014-05-27 10:40:00,49.53,49.58,49.52,49.58,22600.0,34.9188,34.954,34.9117,34.954,22600.0
2014-05-27 10:45:00,49.58,49.6,49.55,49.55,10800.0,34.954,34.9681,34.9329,34.9329,10800.0
2014-05-27 10:50:00,49.54,49.56,49.49,49.52,6600.0,34.9258,34.9399,34.8906,34.9117,6600.0
2014-05-27 10:55:00,49.52,49.58,49.52,49.58,8000.0,34.9117,34.954,34.9117,34.954,8000.0
2014-05-27 11:00:00,49.58,49.6,49.57,49.57,9800.0,34.954,34.9681,34.947,34.947,9800.0
2014-05-27 11:05:00,49.58,49.58,49.55,49.55,7000.0,34.954,34.954,34.9329,34.9329,7000.0
2014-05-27 11:10:00,49.56,49.6,49.56,49.6,22400.0,34.9399,34.9681,34.9399,34.9681,22400.0
2014-05-27 11:15:00,49.59,49.59,49.55,49.56,7800.0,34.9611,34.9611,34.9329,34.9399,7800.0
2014-05-27 11:20:00,49.54,49.59,49.54,49.58,8000.0,34.9258,34.9611,34.9258,34.954,8000.0
2014-05-27 11:25:00,49.58,49.63,49.58,49.62,8000.0,34.954,34.9893,34.954,34.9822,8000.0
2014-05-27 11:30:00,49.63,49.68,49.62,49.68,8600.0,34.9893,35.0245,34.9822,35.0245,8600.0
2014-05-27 11:35:00,49.68,49.69,49.65,49.65,4200.0,35.0245,35.0316,35.0034,35.0034,4200.0
2014-05-27 11:40:00,49.65,49.66,49.62,49.63,14400.0,35.0034,35.0104,34.9822,34.9893,14400.0
2014-05-27 11:45:00,49.63,49.63,49.59,49.6,5400.0,34.9893,34.9893,34.9611,34.9681,5400.0
2014-05-27 11:50:00,49.6,49.63,49.59,49.63,4800.0,34.9681,34.9893,34.9611,34.9893,4800.0
2014-05-27 11:55:00,49.6,49.62,49.6,49.6,4600.0,34.9681,34.9822,34.9681,34.9681,4600.0
2014-05-27 12:00:00,49.6,49.63,49.6,49.6,6800.0,34.9681,34.9893,34.9681,34.9681,6800.0
2014-05-27 12:05:00,49.6,49.6,49.54,49.54,7400.0,34.9681,34.9681,34.9258,34.9258,7400.0
2014-05-27 12:10:00,49.54,49.6,49.54,49.59,8400.0,34.9258,34.9681,34.9258,34.9611,8400.0
2014-05-27 12:15:00,49.59,49.63,49.59,49.63,6200.0,34.9611,34.9893,34.9611,34.9893,6200.0
2014-05-27 12:20:00,49.62,49.63,49.6,49.61,10600.0,34.9822,34.9893,34.9681,34.9752,10600.0
2014-05-27 12:25:00,49.62,49.62,49.6,49.6,3800.0,34.9822,34.9822,34.9681,34.9681,3800.0
2014-05-27 12:30:00,49.6,49.6,49.56,49.56,6200.0,34.9681,34.9681,34.9399,34.9399,6200.0
2014-05-27 12:35:00,49.56,49.58,49.56,49.57,5200.0,34.9399,34.954,34.9399,34.947,5200.0
2014-05-27 12:40:00,49.57,49.58,49.55,49.57,5600.0,34.947,34.954,34.9329,34.947,5600.0
2014-05-27 12:45:00,49.57,49.59,49.56,49.56,8800.0,34.947,34.9611,34.9399,34.9399,8800.0
2014-05-27 12:50:00,49.55,49.58,49.54,49.54,9000.0,34.9329,34.954,34.9258,34.9258,9000.0
2014-05-27 12:55:00,49.54,49.57,49.54,49.57,4000.0,34.9258,34.947,34.9258,34.947,4000.0
2014-05-27 13:00:00,49.59,49.6,49.58,49.6,4000.0,34.9611,34.9681,34.954,34.9681,4000.0
2014-05-27 13:05:00,49.59,49.6,49.58,49.59,10200.0,34.9611,34.9681,34.954,34.9611,10200.0
2014-05-27 13:10:00,49.58,49.59,49.53,49.54,5000.0,34.954,34.9611,34.9188,34.9258,5000.0
2014-05-27 13:15:00,49.55,49.57,49.54,49.57,4600.0,34.9329,34.947,34.9258,34.947,4600.0
2014-05-27 13:20:00,49.56,49.57,49.56,49.56,1600.0,34.9399,34.947,34.9399,34.9399,1600.0
2014-05-27 13:25:00,49.55,49.56,49.52,49.52,7400.0,34.9329,34.9399,34.9117,34.9117,7400.0
2014-05-27 13:30:00,49.52,49.55,49.5,49.53,26200.0,34.9117,34.9329,34.8976,34.9188,26200.0
2014-05-27 13:35:00,49.54,49.58,49.53,49.57,3600.0,34.9258,34.954,34.9188,34.947,3600.0
2014-05-27 13:40:00,49.58,49.62,49.57,49.59,6000.0,34.954,34.9822,34.947,34.9611,6000.0
2014-05-27 13:45:00,49.59,49.6,49.57,49.57,4800.0,34.9611,34.9681,34.947,34.947,4800.0
2014-05-27 13:50:00,49.57,49.57,49.54,49.55,23800.0,34.947,34.947,34.9258,34.9329,23800.0
2014-05-27 13:55:00,49.55,49.55,49.52,49.53,6600.0,34.9329,34.9329,34.9117,34.9188,6600.0
2014-05-27 14:00:00,49.54,49.56,49.54,49.55,5800.0,34.9258,34.9399,34.9258,34.9329,5800.0
2014-05-27 14:05:00,49.56,49.59,49.56,49.59,4200.0,34.9399,34.9611,34.9399,34.9611,4200.0
2014-05-27 14:10:00,49.59,49.59,49.57,49.57,3600.0,34.9611,34.9611,34.947,34.947,3600.0
2014-05-27 14:15:00,49.57,49.59,49.57,49.59,4600.0,34.947,34.9611,34.947,34.9611,4600.0
2014-05-27 14:20:00,49.59,49.59,49.57,49.59,6600.0,34.9611,34.9611,34.947,34.9611,6600.0
2014-05-27 14:25:00,49.58,49.58,49.56,49.56,3200.0,34.954,34.954,34.9399,34.9399,3200.0
2014-05-27 14:30:00,49.57,49.58,49.56,49.57,6600.0,34.947,34.954,34.9399,34.947,6600.0
2014-05-27 14:35:00,49.58,49.6,49.54,49.54,19200.0,34.954,34.9681,34.9258,34.9258,19200.0
2014-05-27 14:40:00,49.55,49.59,49.54,49.59,8600.0,34.9329,34.9611,34.9258,34.9611,8600.0
2014-05-27 14:45:00,49.58,49.59,49.56,49.57,2600.0,34.954,34.9611,34.9399,34.947,2600.0
2014-05-27 14:50:00,49.58,49.59,49.56,49.58,5400.0,34.954,34.9611,34.9399,34.954,5400.0
2014-05-27 14:55:00,49.58,49.58,49.55,49.57,3800.0,34.954,34.954,34.9329,34.947,3800.0
2014-05-27 15:00:00,49.58,49.6,49.56,49.6,9400.0,34.954,34.9681,34.9399,34.9681,9400.0
2014-05-27 15:05:00,49.6,49.61,49.59,49.61,3000.0,34.9681,34.9752,34.9611,34.9752,3000.0
2014-05-27 15:10:00,49.62,49.65,49.62,49.64,6200.0,34.9822,35.0034,34.9822,34.9963,6200.0
2014-05-27 15:15:00,49.64,49.65,49.63,49.63,3800.0,34.9963,35.0034,34.9893,34.9893,3800.0
2014-05-27 15:20:00,49.63,49.64,49.63,49.63,5800.0,34.9893,34.9963,34.9893,34.9893,5800.0
2014-05-27 15:25:00,49.63,49.64,49.62,49.63,6200.0,34.9893,34.9963,34.9822,34.9893,6200.0
2014-05-27 15:30:00,49.63,49.63,49.54,49.54,31800.0,34.9893,34.9893,34.9258,34.9258,31800.0
2014-05-27 15:35:00,49.54,49.57,49.54,49.57,13000.0,34.9258,34.947,34.9258,34.947,13000.0
2014-05-27 15:40:00,49.57,49.59,49.56,49.57,18800.0,34.947,34.9611,34.9399,34.947,18800.0
2014-05-27 15:45:00,49.56,49.57,49.52,49.52,45600.0,34.9399,34.947,34.9117,34.9117,45600.0
2014-05-27 15:50:00,49.52,49.54,49.51,49.52,49400.0,34.9117,34.9258,34.9047,34.9117,49400.0
2014-05-27 15:55:00,49.52,49.54,49.51,49.53,60200.0,34.9117,34.9258,34.9047,34.9188,60200.0
2014-05-28 09:30:00,49.57,49.72,49.54,49.68,28600.0,34.947,35.0527,34.9258,35.0245,28600.0
2014-05-28 09:35:00,49.68,49.75,49.57,49.6,13200.0,35.0245,35.0739,34.947,34.9681,13200.0
2014-05-28 09:40:00,49.63,49.66,49.54,49.54,8800.0,34.9893,35.0104,34.9258,34.9258,8800.0
2014-05-28 09:45:00,49.59,49.66,49.55,49.66,8600.0,34.9611,35.0104,34.9329,35.0104,8600.0
2014-05-28 09:50:00,49.65,49.7,49.6,49.66,3600.0,35.0034,35.0386,34.9681,35.0104,3600.0
2014-05-28 09:55:00,49.68,49.7,49.64,49.67,20200.0,35.0245,35.0386,34.9963,35.0175,20200.0
2014-05-28 10:00:00,49.67,49.7,49.65,49.65,7200.0,35.0175,35.0386,35.0034,35.0034,7200.0
2014-05-28 10:05:00,49.65,49.7,49.63,49.67,19600.0,35.0034,35.0386,34.9893,35.0175,19600.0
2014-05-28 10:10:00,49.66,49.7,49.65,49.67,26200.0,35.0104,35.0386,35.0034,35.0175,26200.0
2014-05-28 10:15:00,49.67,49.71,49.66,49.67,28200.0,35.0175,35.0457,35.0104,35.0175,28200.0
2014-05-28 10:20:00,49.69,49.7,49.62,49.65,24000.0,35.0316,35.0386,34.9822,35.0034,24000.0
2014-05-28 10:25:00,49.65,49.66,49.62,49.65,6600.0,35.0034,35.0104,34.9822,35.0034,6600.0
2014-05-28 10:30:00,49.63,49.66,49.62,49.64,5200.0,34.9893,35.0104,34.9822,34.9963,5200.0
2014-05-28 10:35:00,49.64,49.64,49.6,49.63,37600.0,34.9963,34.9963,34.9681,34.9893,37600.0
2014-05-28 10:40:00,49.63,49.63,49.59,49.59,9600.0,34.9893,34.9893,34.9611,34.9611,9600.0
2014-05-28 10:45:00,49.6,49.61,49.56,49.6,10400.0,34.9681,34.9752,34.9399,34.9681,10400.0
2014-05-28 10:50:00,49.6,49.65,49.6,49.65,12800.0,34.9681,35.0034,34.9681,35.0034,12800.0
2014-05-28 10:55:00,49.65,49.65,49.62,49.63,14400.0,35.0034,35.0034,34.9822,34.9893,14400.0
2014-05-28 11:00:00,49.63,49.64,49.59,49.6,6000.0,34.9893,34.9963,34.9611,34.9681,6000.0
2014-05-28 11:05:00,49.6,49.68,49.6,49.65,11800.0,34.9681,35.0245,34.9681,35.0034,11800.0
2014-05-28 11:10:00,49.66,49.7,49.65,49.68,9200.0,35.0104,35.0386,35.0034,35.0245,9200.0
2014-05-28 11:15:00,49.69,49.72,49.68,49.71,37200.0,35.0316,35.0527,35.0245,35.0457,37200.0
2014-05-28 11:20:00,49.72,49.72,49.7,49.71,22600.0,35.0527,35.0527,35.0386,35.0457,22600.0
2014-05-28 11:25:00,49.7,49.72,49.7,49.72,13200.0,35.0386,35.0527,35.0386,35.0527,13200.0
2014-05-28 11:30:00,49.72,49.73,49.7,49.71,14600.0,35.0527,35.0598,35.0386,35.0457,14600.0
2014-05-28 11:35:00,49.72,49.73,49.71,49.72,3400.0,35.0527,35.0598,35.0457,35.0527,3400.0
2014-05-28 11:40:00,49.72,49.72,49.67,49.67,19000.0,35.0527,35.0527,35.0175,35.0175,19000.0
2014-05-28 11:45:00,49.66,49.7,49.65,49.7,2200.0,35.0104,35.0386,35.0034,35.0386,2200.0
2014-05-28 11:50:00,49.71,49.72,49.71,49.72,1600.0,35.0457,35.0527,35.0457,35.0527,1600.0
2014-05-28 11:55:00,49.73,49.74,49.69,49.69,1800.0,35.0598,35.0668,35.0316,35.0316,1800.0
2014-05-28 12:00:00,49.7,49.71,49.68,49.71,6200.0,35.0386,35.0457,35.0245,35.0457,6200.0
2014-05-28 12:05:00,49.71,49.74,49.71,49.71,2400.0,35.0457,35.0668,35.0457,35.0457,2400.0
2014-05-28 12:10:00,49.71,49.72,49.7,49.71,1600.0,35.0457,35.0527,35.0386,35.0457,1600.0
2014-05-28 12:15:00,49.71,49.72,49.69,49.71,7400.0,35.0457,35.0527,35.0316,35.0457,7400.0
2014-05-28 12:20:00,49.71,49.72,49.68,49.72,6600.0,35.0457,35.0527,35.0245,35.0527,6600.0
2014-05-28 12:25:00,49.71,49.72,49.71,49.72,3000.0,35.0457,35.0527,35.0457,35.0527,3000.0
2014-05-28 12:30:00,49.72,49.73,49.69,49.71,12600.0,35.0527,35.0598,35.0316,35.0457,12600.0
2014-05-28 12:35:00,49.72,49.72,49.72,49.72,200.0,35.0527,35.0527,35.0527,35.0527,200.0
2014-05-28 12:40:00,49.71,49.73,49.71,49.73,2800.0,35.0457,35.0598,35.0457,35.0598,2800.0
2014-05-28 12:45:00,49.73,49.73,49.72,49.73,2600.0,35.0598,35.0598,35.0527,35.0598,2600.0
2014-05-28 12:50:00,49.72,49.72,49.71,49.71,600.0,35.0527,35.0527,35.0457,35.0457,600.0
2014-05-28 12:55:00,49.7,49.71,49.67,49.7,9400.0,35.0386,35.0457,35.0175,35.0386,9400.0
2014-05-28 13:00:00,49.71,49.71,49.7,49.7,9000.0,35.0457,35.0457,35.0386,35.0386,9000.0
2014-05-28 13:05:00,49.71,49.71,49.7,49.71,3600.0,35.0457,35.0457,35.0386,35.0457,3600.0
2014-05-28 13:10:00,49.71,49.74,49.7,49.74,10400.0,35.0457,35.0668,35.0386,35.0668,10400.0
2014-05-28 13:15:00,49.73,49.77,49.73,49.77,12200.0,35.0598,35.088,35.0598,35.088,12200.0
2014-05-28 13:20:00,49.76,49.77,49.76,49.77,2800.0,35.0809,35.088,35.0809,35.088,2800.0
2014-05-28 13:25:00,49.77,49.77,49.76,49.77,2600.0,35.088,35.088,35.0809,35.088,2600.0
2014-05-28 13:30:00,49.76,49.83,49.76,49.81,40800.0,35.0809,35.1303,35.0809,35.1162,40800.0
2014-05-28 13:35:00,49.8,49.82,49.8,49.8,10600.0,35.1091,35.1232,35.1091,35.1091,10600.0
2014-05-28 13:40:00,49.8,49.81,49.8,49.8,5800.0,35.1091,35.1162,35.1091,35.1091,5800.0
2014-05-28 13:45:00,49.8,49.8,49.76,49.77,6200.0,35.1091,35.1091,35.0809,35.088,6200.0
2014-05-28 13:50:00,49.77,49.8,49.77,49.8,1800.0,35.088,35.1091,35.088,35.1091,1800.0
2014-05-28 13:55:00,49.8,49.8,49.77,49.79,7000.0,35.1091,35.1091,35.088,35.1021,7000.0
2014-05-28 14:00:00,49.78,49.82,49.78,49.8,6000.0,35.095,35.1232,35.095,35.1091,6000.0
2014-05-28 14:05:00,49.8,49.82,49.8,49.81,4200.0,35.1091,35.1232,35.1091,35.1162,4200.0
2014-05-28 14:10:00,49.82,49.83,49.81,49.83,6800.0,35.1232,35.1303,35.1162,35.1303,6800.0
2014-05-28 14:15:00,49.82,49.83,49.81,49.82,10000.0,35.1232,35.1303,35.1162,35.1232,10000.0
2014-05-28 14:20:00,49.82,49.84,49.81,49.83,9000.0,35.1232,35.1373,35.1162,35.1303,9000.0
2014-05-28 14:25:00,49.83,49.84,49.81,49.81,11400.0,35.1303,35.1373,35.1162,35.1162,11400.0
2014-05-28 14:30:00,49.82,49.82,49.8,49.81,5800.0,35.1232,35.1232,35.1091,35.1162,5800.0
2014-05-28 14:35:00,49.82,49.82,49.81,49.82,5800.0,35.1232,35.1232,35.1162,35.1232,5800.0
2014-05-28 14:40:00,49.82,49.82,49.8,49.81,4000.0,35.1232,35.1232,35.1091,35.1162,4000.0
2014-05-28 14:45:00,49.81,49.82,49.81,49.81,6600.0,35.1162,35.1232,35.1162,35.1162,6600.0
2014-05-28 14:50:00,49.82,49.83,49.82,49.82,2600.0,35.1232,35.1303,35.1232,35.1232,2600.0
2014-05-28 14:55:00,49.83,49.88,49.82,49.84,18600.0,35.1303,35.1655,35.1232,35.1373,18600.0
2014-05-28 15:00:00,49.84,49.85,49.83,49.83,8800.0,35.1373,35.1444,35.1303,35.1303,8800.0
2014-05-28 15:05:00,49.83,49.85,49.83,49.85,8800.0,35.1303,35.1444,35.1303,35.1444,8800.0
2014-05-28 15:10:00,49.85,49.87,49.84,49.85,15000.0,35.1444,35.1585,35.1373,35.1444,15000.0
2014-05-28 15:15:00,49.85,49.86,49.83,49.84,13200.0,35.1444,35.1514,35.1303,35.1373,13200.0
2014-05-28 15:20:00,49.84,49.85,49.83,49.85,13400.0,35.1373,35.1444,35.1303,35.1444,13400.0
2014-05-28 15:25:00,49.85,49.85,49.84,49.84,21000.0,35.1444,35.1444,35.1373,35.1373,21000.0
2014-05-28 15:30:00,49.84,49.84,49.83,49.83,25000.0,35.1373,35.1373,35.1303,35.1303,25000.0
2014-05-28 15:35:00,49.83,49.83,49.81,49.82,29600.0,35.1303,35.1303,35.1162,35.1232,29600.0
2014-05-28 15:40:00,49.82,49.86,49.82,49.86,26800.0,35.1232,35.1514,35.1232,35.1514,26800.0
2014-05-28 15:45:00,49.86,49.87,49.85,49.85,40400.0,35.1514,35.1585,35.1444,35.1444,40400.0
2014-05-28 15:50:00,49.85,49.88,49.85,49.87,45800.0,35.1444,35.1655,35.1444,35.1585,45800.0
2014-05-28 15:55:00,49.87,49.88,49.85,49.85,77000.0,35.1585,35.1655,35.1444,35.1444,77000.0
2014-05-29 09:30:00,49.81,49.86,49.67,49.86,16400.0,35.1162,35.1514,35.0175,35.1514,16400.0
2014-05-29 09:35:00,49.85,49.88,49.8,49.84,8400.0,35.1444,35.1655,35.1091,35.1373,8400.0
2014-05-29 09:40:00,49.83,49.83,49.73,49.74,22400.0,35.1303,35.1303,35.0598,35.0668,22400.0
2014-05-29 09:45:00,49.74,49.76,49.65,49.72,18200.0,35.0668,35.0809,35.0034,35.0527,18200.0
2014-05-29 09:50:00,49.77,49.84,49.76,49.79,7000.0,35.088,35.1373,35.0809,35.1021,7000.0
2014-05-29 09:55:00,49.8,49.8,49.7,49.73,17800.0,35.1091,35.1091,35.0386,35.0598,17800.0
2014-05-29 10:00:00,49.72,49.76,49.69,49.75,18400.0,35.0527,35.0809,35.0316,35.0739,18400.0
2014-05-29 10:05:00,49.73,49.75,49.72,49.72,1000.0,35.0598,35.0739,35.0527,35.0527,1000.0
2014-05-29 10:10:00,49.71,49.74,49.66,49.73,117600.0,35.0457,35.0668,35.0104,35.0598,117600.0
2014-05-29 10:15:00,49.74,49.79,49.69,49.74,40600.0,35.0668,35.1021,35.0316,35.0668,40600.0
2014-05-29 10:20:00,49.74,49.77,49.72,49.76,34800.0,35.0668,35.088,35.0527,35.0809,34800.0
2014-05-29 10:25:00,49.74,49.76,49.74,49.74,3200.0,35.0668,35.0809,35.0668,35.0668,3200.0
2014-05-29 10:30:00,49.73,49.73,49.7,49.7,2600.0,35.0598,35.0598,35.0386,35.0386,2600.0
2014-05-29 10:35:00,49.7,49.73,49.66,49.68,17200.0,35.0386,35.0598,35.0104,35.0245,17200.0
2014-05-29 10:40:00,49.66,49.7,49.63,49.69,14400.0,35.0104,35.0386,34.9893,35.0316,14400.0
2014-05-29 10:45:00,49.71,49.73,49.71,49.72,2400.0,35.0457,35.0598,35.0457,35.0527,2400.0
2014-05-29 10:50:00,49.72,49.73,49.7,49.7,2200.0,35.0527,35.0598,35.0386,35.0386,2200.0
2014-05-29 10:55:00,49.71,49.77,49.7,49.74,21600.0,35.0457,35.088,35.0386,35.0668,21600.0
2014-05-29 11:00:00,49.74,49.74,49.72,49.72,1200.0,35.0668,35.0668,35.0527,35.0527,1200.0
2014-05-29 11:05:00,49.72,49.72,49.7,49.72,2600.0,35.0527,35.0527,35.0386,35.0527,2600.0
2014-05-29 11:10:00,49.73,49.76,49.73,49.74,4000.0,35.0598,35.0809,35.0598,35.0668,4000.0
2014-05-29 11:15:00,49.73,49.73,49.71,49.72,1800.0,35.0598,35.0598,35.0457,35.0527,1800.0
2014-05-29 11:20:00,49.72,49.72,49.67,49.69,5600.0,35.0527,35.0527,35.0175,35.0316,5600.0
2014-05-29 11:25:00,49.7,49.7,49.66,49.67,2400.0,35.0386,35.0386,35.0104,35.0175,2400.0
2014-05-29 11:30:00,49.7,49.72,49.64,49.67,9200.0,35.0386,35.0527,34.9963,35.0175,9200.0
2014-05-29 11:35:00,49.65,49.69,49.62,49.69,8600.0,35.0034,35.0316,34.9822,35.0316,8600.0
2014-05-29 11:40:00,49.68,49.71,49.67,49.69,4200.0,35.0245,35.0457,35.0175,35.0316,4200.0
2014-05-29 11:45:00,49.68,49.71,49.67,49.7,3800.0,35.0245,35.0457,35.0175,35.0386,3800.0
2014-05-29 11:50:00,49.69,49.69,49.68,49.68,2600.0,35.0316,35.0316,35.0245,35.0245,2600.0
2014-05-29 11:55:00,49.67,49.68,49.66,49.68,7800.0,35.0175,35.0245,35.0104,35.0245,7800.0
2014-05-29 12:00:00,49.67,49.69,49.67,49.68,7400.0,35.0175,35.0316,35.0175,35.0245,7400.0
2014-05-29 12:05:00,49.68,49.71,49.68,49.71,2000.0,35.0245,35.0457,35.0245,35.0457,2000.0
2014-05-29 12:10:00,49.71,49.72,49.7,49.72,3000.0,35.0457,35.0527,35.0386,35.0527,3000.0
2014-05-29 12:15:00,49.72,49.73,49.71,49.71,2400.0,35.0527,35.0598,35.0457,35.0457,2400.0
2014-05-29 12:20:00,49.73,49.74,49.73,49.74,2600.0,35.0598,35.0668,35.0598,35.0668,2600.0
2014-05-29 12:25:00,49.74,49.74,49.69,49.7,14400.0,35.0668,35.0668,35.0316,35.0386,14400.0
2014-05-29 12:30:00,49.71,49.72,49.7,49.72,2800.0,35.0457,35.0527,35.0386,35.0527,2800.0
2014-05-29 12:35:00,49.73,49.73,49.71,49.72,4000.0,35.0598,35.0598,35.0457,35.0527,4000.0
2014-05-29 12:40:00,49.7,49.72,49.67,49.72,15200.0,35.0386,35.0527,35.0175,35.0527,15200.0
2014-05-29 12:45:00,49.73,49.73,49.71,49.71,1600.0,35.0598,35.0598,35.0457,35.0457,1600.0
2014-05-29 12:50:00,49.71,49.71,49.7,49.7,1000.0,35.0457,35.0457,35.0386,35.0386,1000.0
2014-05-29 12:55:00,49.71,49.71,49.68,49.68,3400.0,35.0457,35.0457,35.0245,35.0245,3400.0
2014-05-29 13:00:00,49.67,49.68,49.67,49.68,5000.0,35.0175,35.0245,35.0175,35.0245,5000.0
2014-05-29 13:05:00,49.68,49.71,49.67,49.71,3000.0,35.0245,35.0457,35.0175,35.0457,3000.0
2014-05-29 13:10:00,49.71,49.72,49.71,49.72,2400.0,35.0457,35.0527,35.0457,35.0527,2400.0
2014-05-29 13:15:00,49.73,49.74,49.71,49.74,3000.0,35.0598,35.0668,35.0457,35.0668,3000.0
2014-05-29 13:20:00,49.74,49.74,49.69,49.71,7800.0,35.0668,35.0668,35.0316,35.0457,7800.0
2014-05-29 13:25:00,49.71,49.72,49.71,49.72,3400.0,35.0457,35.0527,35.0457,35.0527,3400.0
2014-05-29 13:30:00,49.71,49.72,49.69,49.69,2600.0,35.0457,35.0527,35.0316,35.0316,2600.0
2014-05-29 13:35:00,49.71,49.72,49.71,49.72,3400.0,35.0457,35.0527,35.0457,35.0527,3400.0
2014-05-29 13:40:00,49.71,49.74,49.71,49.74,1400.0,35.0457,35.0668,35.0457,35.0668,1400.0
2014-05-29 13:45:00,49.74,49.79,49.73,49.73,20000.0,35.0668,35.1021,35.0598,35.0598,20000.0
2014-05-29 13:50:00,49.72,49.73,49.71,49.72,3000.0,35.0527,35.0598,35.0457,35.0527,3000.0
2014-05-29 13:55:00,49.72,49.74,49.72,49.74,6400.0,35.0527,35.0668,35.0527,35.0668,6400.0
2014-05-29 14:00:00,49.73,49.74,49.73,49.74,3200.0,35.0598,35.0668,35.0598,35.0668,3200.0
2014-05-29 14:05:00,49.74,49.76,49.74,49.74,2600.0,35.0668,35.0809,35.0668,35.0668,2600.0
2014-05-29 14:10:00,49.76,49.78,49.76,49.76,3000.0,35.0809,35.095,35.0809,35.0809,3000.0
2014-05-29 14:15:00,49.76,49.77,49.74,49.76,5400.0,35.0809,35.088,35.0668,35.0809,5400.0
2014-05-29 14:20:00,49.75,49.81,49.75,49.8,14600.0,35.0739,35.1162,35.0739,35.1091,14600.0
2014-05-29 14:25:00,49.8,49.8,49.77,49.8,9800.0,35.1091,35.1091,35.088,35.1091,9800.0
2014-05-29 14:30:00,49.79,49.83,49.77,49.82,16000.0,35.1021,35.1303,35.088,35.1232,16000.0
2014-05-29 14:35:00,49.81,50.05,49.81,50.05,220000.0,35.1162,35.2854,35.1162,35.2854,220000.0
2014-05-29 14:40:00,50.05,50.07,49.95,49.95,43200.0,35.2854,35.2995,35.2149,35.2149,43200.0
2014-05-29 14:45:00,49.96,49.97,49.88,49.9,33400.0,35.2219,35.229,35.1655,35.1796,33400.0
2014-05-29 14:50:00,49.9,49.92,49.89,49.89,12000.0,35.1796,35.1937,35.1726,35.1726,12000.0
2014-05-29 14:55:00,49.88,49.91,49.87,49.88,9200.0,35.1655,35.1867,35.1585,35.1655,9200.0
2014-05-29 15:00:00,49.88,49.9,49.88,49.88,7000.0,35.1655,35.1796,35.1655,35.1655,7000.0
2014-05-29 15:05:00,49.88,49.88,49.87,49.87,5600.0,35.1655,35.1655,35.1585,35.1585,5600.0
2014-05-29 15:10:00,49.86,49.88,49.86,49.88,6600.0,35.1514,35.1655,35.1514,35.1655,6600.0
2014-05-29 15:15:00,49.88,49.89,49.87,49.88,15800.0,35.1655,35.1726,35.1585,35.1655,15800.0
2014-05-29 15:20:00,49.89,49.94,49.88,49.92,27200.0,35.1726,35.2078,35.1655,35.1937,27200.0
2014-05-29 15:25:00,49.92,49.95,49.92,49.95,13200.0,35.1937,35.2149,35.1937,35.2149,13200.0
2014-05-29 15:30:00,49.96,49.99,49.94,49.98,44400.0,35.2219,35.2431,35.2078,35.236,44400.0
2014-05-29 15:35:00,49.98,49.98,49.93,49.97,29000.0,35.236,35.236,35.2008,35.229,29000.0
2014-05-29 15:40:00,49.98,49.99,49.96,49.98,32000.0,35.236,35.2431,35.2219,35.236,32000.0
2014-05-29 15:45:00,49.97,49.99,49.95,49.99,44000.0,35.229,35.2431,35.2149,35.2431,44000.0
2014-05-29 15:50:00,49.99,50.04,49.99,50.04,73000.0,35.2431,35.2783,35.2431,35.2783,73000.0
2014-05-29 15:55:00,50.04,50.07,50.02,50.04,167200.0,35.2783,35.2995,35.2642,35.2783,167200.0
2014-05-30 09:30:00,49.93,50.15,49.93,50.11,77200.0,35.2008,35.3559,35.2008,35.3277,77200.0
2014-05-30 09:35:00,50.11,50.3,50.08,50.18,48600.0,35.3277,35.4616,35.3065,35.377,48600.0
2014-05-30 09:40:00,50.2,50.2,50.01,50.02,21200.0,35.3911,35.3911,35.2572,35.2642,21200.0
2014-05-30 09:45:00,50.02,50.12,50.02,50.09,17400.0,35.2642,35.3347,35.2642,35.3136,17400.0
2014-05-30 09:50:00,50.07,50.07,50.01,50.02,33800.0,35.2995,35.2995,35.2572,35.2642,33800.0
2014-05-30 09:55:00,50.02,50.02,49.96,50.0,36600.0,35.2642,35.2642,35.2219,35.2501,36600.0
2014-05-30 10:00:00,50.02,50.07,50.0,50.01,17400.0,35.2642,35.2995,35.2501,35.2572,17400.0
2014-05-30 10:05:00,50.01,50.09,49.99,50.07,22000.0,35.2572,35.3136,35.2431,35.2995,22000.0
2014-05-30 10:10:00,50.06,50.13,50.05,50.1,15000.0,35.2924,35.3418,35.2854,35.3206,15000.0
2014-05-30 10:15:00,50.1,50.11,50.07,50.1,23800.0,35.3206,35.3277,35.2995,35.3206,23800.0
2014-05-30 10:20:00,50.1,50.22,50.1,50.21,24400.0,35.3206,35.4052,35.3206,35.3982,24400.0
2014-05-30 10:25:00,50.21,50.32,50.21,50.29,49400.0,35.3982,35.4757,35.3982,35.4546,49400.0
2014-05-30 10:30:00,50.31,50.35,50.3,50.33,24600.0,35.4687,35.4969,35.4616,35.4828,24600.0
2014-05-30 10:35:00,50.34,50.35,50.24,50.29,14800.0,35.4898,35.4969,35.4193,35.4546,14800.0
2014-05-30 10:40:00,50.29,50.31,50.24,50.28,14400.0,35.4546,35.4687,35.4193,35.4475,14400.0
2014-05-30 10:45:00,50.3,50.3,50.24,50.24,13600.0,35.4616,35.4616,35.4193,35.4193,13600.0
2014-05-30 10:50:00,50.24,50.25,50.17,50.17,8600.0,35.4193,35.4264,35.37,35.37,8600.0
2014-05-30 10:55:00,50.18,50.23,50.17,50.23,8000.0,35.377,35.4123,35.37,35.4123,8000.0
2014-05-30 11:00:00,50.23,50.23,50.17,50.17,15000.0,35.4123,35.4123,35.37,35.37,15000.0
2014-05-30 11:05:00,50.16,50.2,50.16,50.2,10800.0,35.3629,35.3911,35.3629,35.3911,10800.0
2014-05-30 11:10:00,50.2,50.2,50.18,50.19,3400.0,35.3911,35.3911,35.377,35.3841,3400.0
2014-05-30 11:15:00,50.2,50.23,50.19,50.2,6000.0,35.3911,35.4123,35.3841,35.3911,6000.0
2014-05-30 11:20:00,50.23,50.24,50.22,50.22,5000.0,35.4123,35.4193,35.4052,35.4052,5000.0
2014-05-30 11:25:00,50.23,50.23,50.21,50.22,7200.0,35.4123,35.4123,35.3982,35.4052,7200.0
2014-05-30 11:30:00,50.24,50.24,50.15,50.17,27400.0,35.4193,35.4193,35.3559,35.37,27400.0
2014-05-30 11:35:00,50.16,50.18,50.15,50.16,8800.0,35.3629,35.377,35.3559,35.3629,8800.0
2014-05-30 11:40:00,50.16,50.19,50.16,50.18,7800.0,35.3629,35.3841,35.3629,35.377,7800.0
2014-05-30 11:45:00,50.18,50.19,50.17,50.19,5000.0,35.377,35.3841,35.37,35.3841,5000.0
2014-05-30 11:50:00,50.17,50.22,50.17,50.21,2400.0,35.37,35.4052,35.37,35.3982,2400.0
2014-05-30 11:55:00,50.21,50.23,50.2,50.2,5200.0,35.3982,35.4123,35.3911,35.3911,5200.0
2014-05-30 12:00:00,50.19,50.19,50.16,50.16,1800.0,35.3841,35.3841,35.3629,35.3629,1800.0
2014-05-30 12:05:00,50.16,50.17,50.12,50.12,34200.0,35.3629,35.37,35.3347,35.3347,34200.0
2014-05-30 12:10:00,50.12,50.13,50.1,50.12,5400.0,35.3347,35.3418,35.3206,35.3347,5400.0
2014-05-30 12:15:00,50.13,50.15,50.13,50.15,2600.0,35.3418,35.3559,35.3418,35.3559,2600.0
2014-05-30 12:20:00,50.16,50.19,50.16,50.19,4000.0,35.3629,35.3841,35.3629,35.3841,4000.0
2014-05-30 12:25:00,50.18,50.19,50.18,50.19,4800.0,35.377,35.3841,35.377,35.3841,4800.0
2014-05-30 12:30:00,50.2,50.22,50.2,50.2,39400.0,35.3911,35.4052,35.3911,35.3911,39400.0
2014-05-30 12:35:00,50.21,50.23,50.18,50.21,17200.0,35.3982,35.4123,35.377,35.3982,17200.0
2014-05-30 12:40:00,50.2,50.21,50.18,50.18,18400.0,35.3911,35.3982,35.377,35.377,18400.0
2014-05-30 12:45:00,50.18,50.19,50.15,50.18,16000.0,35.377,35.3841,35.3559,35.377,16000.0
2014-05-30 12:50:00,50.17,50.18,50.17,50.18,9600.0,35.37,35.377,35.37,35.377,9600.0
2014-05-30 12:55:00,50.18,50.21,50.18,50.2,6800.0,35.377,35.3982,35.377,35.3911,6800.0
2014-05-30 13:00:00,50.21,50.22,50.2,50.21,6200.0,35.3982,35.4052,35.3911,35.3982,6200.0
2014-05-30 13:05:00,50.19,50.2,50.18,50.18,12400.0,35.3841,35.3911,35.377,35.377,12400.0
2014-05-30 13:10:00,50.2,50.22,50.19,50.21,3800.0,35.3911,35.4052,35.3841,35.3982,3800.0
2014-05-30 13:15:00,50.22,50.25,50.19,50.24,46000.0,35.4052,35.4264,35.3841,35.4193,46000.0
2014-05-30 13:20:00,50.24,50.27,50.24,50.24,12600.0,35.4193,35.4405,35.4193,35.4193,12600.0
2014-05-30 13:25:00,50.24,50.24,50.21,50.22,5000.0,35.4193,35.4193,35.3982,35.4052,5000.0
2014-05-30 13:30:00,50.21,50.21,50.17,50.18,16600.0,35.3982,35.3982,35.37,35.377,16600.0
2014-05-30 13:35:00,50.18,50.2,50.18,50.2,5800.0,35.377,35.3911,35.377,35.3911,5800.0
2014-05-30 13:40:00,50.2,50.21,50.19,50.19,7000.0,35.3911,35.3982,35.3841,35.3841,7000.0
2014-05-30 13:45:00,50.2,50.23,50.19,50.22,7400.0,35.3911,35.4123,35.3841,35.4052,7400.0
2014-05-30 13:50:00,50.21,50.22,50.18,50.18,4400.0,35.3982,35.4052,35.377,35.377,4400.0
2014-05-30 13:55:00,50.18,50.21,50.18,50.2,6600.0,35.377,35.3982,35.377,35.3911,6600.0
2014-05-30 14:00:00,50.2,50.2,50.18,50.19,12600.0,35.3911,35.3911,35.377,35.3841,12600.0
2014-05-30 14:05:00,50.19,50.2,50.19,50.19,8600.0,35.3841,35.3911,35.3841,35.3841,8600.0
2014-05-30 14:10:00,50.18,50.2,50.18,50.2,8000.0,35.377,35.3911,35.377,35.3911,8000.0
2014-05-30 14:15:00,50.2,50.2,50.18,50.18,8600.0,35.3911,35.3911,35.377,35.377,8600.0
2014-05-30 14:20:00,50.18,50.2,50.17,50.2,9400.0,35.377,35.3911,35.37,35.3911,9400.0
2014-05-30 14:25:00,50.21,50.21,50.19,50.19,6800.0,35.3982,35.3982,35.3841,35.3841,6800.0
2014-05-30 14:30:00,50.21,50.21,50.2,50.21,8000.0,35.3982,35.3982,35.3911,35.3982,8000.0
2014-05-30 14:35:00,50.21,50.21,50.2,50.2,7600.0,35.3982,35.3982,35.3911,35.3911,7600.0
2014-05-30 14:40:00,50.2,50.21,50.17,50.19,22600.0,35.3911,35.3982,35.37,35.3841,22600.0
2014-05-30 14:45:00,50.19,50.2,50.18,50.2,9400.0,35.3841,35.3911,35.377,35.3911,9400.0
2014-05-30 14:50:00,50.19,50.23,50.19,50.23,7400.0,35.3841,35.4123,35.3841,35.4123,7400.0
2014-05-30 14:55:00,50.22,50.22,50.18,50.18,12800.0,35.4052,35.4052,35.377,35.377,12800.0
2014-05-30 15:00:00,50.17,50.18,50.16,50.17,10600.0,35.37,35.377,35.3629,35.37,10600.0
2014-05-30 15:05:00,50.16,50.17,50.14,50.15,26800.0,35.3629,35.37,35.3488,35.3559,26800.0
2014-05-30 15:10:00,50.14,50.17,50.14,50.17,13600.0,35.3488,35.37,35.3488,35.37,13600.0
2014-05-30 15:15:00,50.17,50.17,50.14,50.15,27800.0,35.37,35.37,35.3488,35.3559,27800.0
2014-05-30 15:20:00,50.15,50.15,50.13,50.13,14000.0,35.3559,35.3559,35.3418,35.3418,14000.0
2014-05-30 15:25:00,50.13,50.15,50.13,50.15,12400.0,35.3418,35.3559,35.3418,35.3559,12400.0
2014-05-30 15:30:00,50.14,50.17,50.14,50.17,56800.0,35.3488,35.37,35.3488,35.37,56800.0
2014-05-30 15:35:00,50.17,50.2,50.15,50.15,33800.0,35.37,35.3911,35.3559,35.3559,33800.0
2014-05-30 15:40:00,50.15,50.17,50.15,50.15,41000.0,35.3559,35.37,35.3559,35.3559,41000.0
2014-05-30 15:45:00,50.16,50.19,50.16,50.18,53200.0,35.3629,35.3841,35.3629,35.377,53200.0
2014-05-30 15:50:00,50.18,50.19,50.17,50.17,78800.0,35.377,35.3841,35.37,35.37,78800.0
2014-05-30 15:55:00,50.18,50.26,50.16,50.2,165200.0,35.377,35.4334,35.3629,35.3911,165200.0
2014-06-02 09:30:00,50.05,50.24,50.05,50.1,34000.0,35.2854,35.4193,35.2854,35.3206,34000.0
2014-06-02 09:35:00,50.2,50.22,50.16,50.16,2400.0,35.3911,35.4052,35.3629,35.3629,2400.0
2014-06-02 09:40:00,50.14,50.18,50.1,50.16,5200.0,35.3488,35.377,35.3206,35.3629,5200.0
2014-06-02 09:45:00,50.16,50.18,50.11,50.14,1800.0,35.3629,35.377,35.3277,35.3488,1800.0
2014-06-02 09:50:00,50.14,50.21,50.14,50.18,6400.0,35.3488,35.3982,35.3488,35.377,6400.0
2014-06-02 09:55:00,50.19,50.19,50.13,50.15,10000.0,35.3841,35.3841,35.3418,35.3559,10000.0
2014-06-02 10:00:00,50.14,50.24,50.1,50.16,7400.0,35.3488,35.4193,35.3206,35.3629,7400.0
2014-06-02 10:05:00,50.14,50.14,50.11,50.13,19800.0,35.3488,35.3488,35.3277,35.3418,19800.0
2014-06-02 10:10:00,50.12,50.14,50.07,50.07,10400.0,35.3347,35.3488,35.2995,35.2995,10400.0
2014-06-02 10:15:00,50.07,50.08,49.99,49.99,14600.0,35.2995,35.3065,35.2431,35.2431,14600.0
2014-06-02 10:20:00,50.02,50.06,49.96,50.06,60400.0,35.2642,35.2924,35.2219,35.2924,60400.0
2014-06-02 10:25:00,50.05,50.09,49.98,50.01,8400.0,35.2854,35.3136,35.236,35.2572,8400.0
2014-06-02 10:30:00,50.04,50.08,49.99,50.01,39600.0,35.2783,35.3065,35.2431,35.2572,39600.0
2014-06-02 10:35:00,50.0,50.01,49.95,49.95,8000.0,35.2501,35.2572,35.2149,35.2149,8000.0
2014-06-02 10:40:00,49.97,49.99,49.96,49.99,2400.0,35.229,35.2431,35.2219,35.2431,2400.0
2014-06-02 10:45:00,50.02,50.05,49.99,50.05,53400.0,35.2642,35.2854,35.2431,35.2854,53400.0
2014-06-02 10:50:00,50.02,50.04,50.01,50.04,3400.0,35.2642,35.2783,35.2572,35.2783,3400.0
2014-06-02 10:55:00,50.08,50.1,50.04,50.1,158600.0,35.3065,35.3206,35.2783,35.3206,158600.0
2014-06-02 11:00:00,50.1,50.23,50.1,50.23,11400.0,35.3206,35.4123,35.3206,35.4123,11400.0
2014-06-02 11:05:00,50.24,50.25,50.2,50.25,12800.0,35.4193,35.4264,35.3911,35.4264,12800.0
2014-06-02 11:10:00,50.23,50.29,50.21,50.29,7400.0,35.4123,35.4546,35.3982,35.4546,7400.0
2014-06-02 11:15:00,50.29,50.33,50.26,50.27,35800.0,35.4546,35.4828,35.4334,35.4405,35800.0
2014-06-02 11:20:00,50.28,50.32,50.27,50.3,7000.0,35.4475,35.4757,35.4405,35.4616,7000.0
2014-06-02 11:25:00,50.32,50.32,50.21,50.21,9000.0,35.4757,35.4757,35.3982,35.3982,9000.0
2014-06-02 11:30:00,50.22,50.24,50.2,50.21,13200.0,35.4052,35.4193,35.3911,35.3982,13200.0
2014-06-02 11:35:00,50.2,50.2,50.14,50.18,36200.0,35.3911,35.3911,35.3488,35.377,36200.0
2014-06-02 11:40:00,50.18,50.18,50.12,50.14,9000.0,35.377,35.377,35.3347,35.3488,9000.0
2014-06-02 11:45:00,50.13,50.15,50.1,50.14,9800.0,35.3418,35.3559,35.3206,35.3488,9800.0
2014-06-02 11:50:00,50.15,50.16,50.13,50.16,7800.0,35.3559,35.3629,35.3418,35.3629,7800.0
2014-06-02 11:55:00,50.17,50.22,50.16,50.19,7800.0,35.37,35.4052,35.3629,35.3841,7800.0
2014-06-02 12:00:00,50.2,50.2,50.16,50.17,6000.0,35.3911,35.3911,35.3629,35.37,6000.0
2014-06-02 12:05:00,50.17,50.22,50.17,50.19,4000.0,35.37,35.4052,35.37,35.3841,4000.0
2014-06-02 12:10:00,50.17,50.18,50.16,50.17,2800.0,35.37,35.377,35.3629,35.37,2800.0
2014-06-02 12:15:00,50.17,50.18,50.15,50.18,3600.0,35.37,35.377,35.3559,35.377,3600.0
2014-06-02 12:20:00,50.19,50.24,50.18,50.23,2200.0,35.3841,35.4193,35.377,35.4123,2200.0
2014-06-02 12:25:00,50.23,50.26,50.23,50.24,2600.0,35.4123,35.4334,35.4123,35.4193,2600.0
2014-06-02 12:30:00,50.25,50.25,50.21,50.24,10400.0,35.4264,35.4264,35.3982,35.4193,10400.0
2014-06-02 12:35:00,50.23,50.23,50.22,50.23,4800.0,35.4123,35.4123,35.4052,35.4123,4800.0
2014-06-02 12:40:00,50.22,50.24,50.22,50.23,2200.0,35.4052,35.4193,35.4052,35.4123,2200.0
2014-06-02 12:45:00,50.22,50.23,50.2,50.22,3200.0,35.4052,35.4123,35.3911,35.4052,3200.0
2014-06-02 12:50:00,50.22,50.24,50.2,50.22,2800.0,35.4052,35.4193,35.3911,35.4052,2800.0
2014-06-02 12:55:00,50.26,50.26,50.24,50.24,7600.0,35.4334,35.4334,35.4193,35.4193,7600.0
2014-06-02 13:00:00,50.24,50.25,50.24,50.24,3800.0,35.4193,35.4264,35.4193,35.4193,3800.0
2014-06-02 13:05:00,50.24,50.24,50.19,50.2,6000.0,35.4193,35.4193,35.3841,35.3911,6000.0
2014-06-02 13:10:00,50.2,50.2,50.16,50.18,5000.0,35.3911,35.3911,35.3629,35.377,5000.0
2014-06-02 13:15:00,50.18,50.21,50.18,50.2,1800.0,35.377,35.3982,35.377,35.3911,1800.0
2014-06-02 13:20:00,50.19,50.23,50.17,50.22,1600.0,35.3841,35.4123,35.37,35.4052,1600.0
2014-06-02 13:25:00,50.22,50.23,50.22,50.23,1000.0,35.4052,35.4123,35.4052,35.4123,1000.0
2014-06-02 13:30:00,50.22,50.27,50.22,50.27,4600.0,35.4052,35.4405,35.4052,35.4405,4600.0
2014-06-02 13:35:00,50.26,50.27,50.24,50.25,8600.0,35.4334,35.4405,35.4193,35.4264,8600.0
2014-06-02 13:40:00,50.25,50.27,50.24,50.25,15400.0,35.4264,35.4405,35.4193,35.4264,15400.0
2014-06-02 13:45:00,50.24,50.24,50.21,50.21,4400.0,35.4193,35.4193,35.3982,35.3982,4400.0
2014-06-02 13:50:00,50.22,50.27,50.22,50.27,5800.0,35.4052,35.4405,35.4052,35.4405,5800.0
2014-06-02 13:55:00,50.27,50.27,50.24,50.24,7400.0,35.4405,35.4405,35.4193,35.4193,7400.0
2014-06-02 14:00:00,50.24,50.26,50.24,50.26,26200.0,35.4193,35.4334,35.4193,35.4334,26200.0
2014-06-02 14:05:00,50.27,50.31,50.26,50.31,12000.0,35.4405,35.4687,35.4334,35.4687,12000.0
2014-06-02 14:10:00,50.31,50.32,50.28,50.28,5600.0,35.4687,35.4757,35.4475,35.4475,5600.0
2014-06-02 14:15:00,50.3,50.32,50.3,50.31,4000.0,35.4616,35.4757,35.4616,35.4687,4000.0
2014-06-02 14:20:00,50.31,50.31,50.29,50.29,1200.0,35.4687,35.4687,35.4546,35.4546,1200.0
2014-06-02 14:25:00,50.3,50.35,50.3,50.35,4200.0,35.4616,35.4969,35.4616,35.4969,4200.0
2014-06-02 14:30:00,50.34,50.37,50.34,50.34,6600.0,35.4898,35.511,35.4898,35.4898,6600.0
2014-06-02 14:35:00,50.33,50.34,50.31,50.32,5800.0,35.4828,35.4898,35.4687,35.4757,5800.0
2014-06-02 14:40:00,50.32,50.33,50.24,50.26,41400.0,35.4757,35.4828,35.4193,35.4334,41400.0
2014-06-02 14:45:00,50.26,50.27,50.25,50.27,21000.0,35.4334,35.4405,35.4264,35.4405,21000.0
2014-06-02 14:50:00,50.27,50.27,50.22,50.22,2200.0,35.4405,35.4405,35.4052,35.4052,2200.0
2014-06-02 14:55:00,50.22,50.24,50.22,50.24,4200.0,35.4052,35.4193,35.4052,35.4193,4200.0
2014-06-02 15:00:00,50.23,50.24,50.2,50.24,5400.0,35.4123,35.4193,35.3911,35.4193,5400.0
2014-06-02 15:05:00,50.23,50.24,50.21,50.21,8400.0,35.4123,35.4193,35.3982,35.3982,8400.0
2014-06-02 15:10:00,50.2,50.21,50.14,50.14,7000.0,35.3911,35.3982,35.3488,35.3488,7000.0
2014-06-02 15:15:00,50.17,50.19,50.15,50.16,10400.0,35.37,35.3841,35.3559,35.3629,10400.0
2014-06-02 15:20:00,50.18,50.18,50.17,50.18,9200.0,35.377,35.377,35.37,35.377,9200.0
2014-06-02 15:25:00,50.18,50.18,50.16,50.17,6000.0,35.377,35.377,35.3629,35.37,6000.0
2014-06-02 15:30:00,50.17,50.21,50.17,50.21,10600.0,35.37,35.3982,35.37,35.3982,10600.0
2014-06-02 15:35:00,50.21,50.24,50.2,50.21,19400.0,35.3982,35.4193,35.3911,35.3982,19400.0
2014-06-02 15:40:00,50.2,50.24,50.19,50.24,16400.0,35.3911,35.4193,35.3841,35.4193,16400.0
2014-06-02 15:45:00,50.24,50.27,50.21,50.22,48800.0,35.4193,35.4405,35.3982,35.4052,48800.0
2014-06-02 15:50:00,50.21,50.24,50.21,50.22,39000.0,35.3982,35.4193,35.3982,35.4052,39000.0
2014-06-02 15:55:00,50.23,50.24,50.22,50.23,77400.0,35.4123,35.4193,35.4052,35.4123,77400.0
2014-06-03 09:30:00,50.17,50.24,50.1,50.17,12200.0,35.37,35.4193,35.3206,35.37,12200.0
2014-06-03 09:35:00,50.16,50.17,50.05,50.08,11000.0,35.3629,35.37,35.2854,35.3065,11000.0
2014-06-03 09:40:00,50.06,50.09,50.06,50.08,11200.0,35.2924,35.3136,35.2924,35.3065,11200.0
2014-06-03 09:45:00,50.07,50.1,50.01,50.01,10000.0,35.2995,35.3206,35.2572,35.2572,10000.0
2014-06-03 09:50:00,50.05,50.06,50.02,50.06,21200.0,35.2854,35.2924,35.2642,35.2924,21200.0
2014-06-03 09:55:00,50.06,50.09,50.06,50.08,17000.0,35.2924,35.3136,35.2924,35.3065,17000.0
2014-06-03 10:00:00,50.08,50.13,50.07,50.11,12000.0,35.3065,35.3418,35.2995,35.3277,12000.0
2014-06-03 10:05:00,50.1,50.12,50.06,50.1,14200.0,35.3206,35.3347,35.2924,35.3206,14200.0
2014-06-03 10:10:00,50.13,50.15,50.1,50.13,16000.0,35.3418,35.3559,35.3206,35.3418,16000.0
2014-06-03 10:15:00,50.13,50.13,50.12,50.12,24400.0,35.3418,35.3418,35.3347,35.3347,24400.0
2014-06-03 10:20:00,50.1,50.13,50.1,50.13,16400.0,35.3206,35.3418,35.3206,35.3418,16400.0
2014-06-03 10:25:00,50.13,50.18,50.13,50.15,6600.0,35.3418,35.377,35.3418,35.3559,6600.0
2014-06-03 10:30:00,50.14,50.14,50.13,50.13,7000.0,35.3488,35.3488,35.3418,35.3418,7000.0
2014-06-03 10:35:00,50.13,50.17,50.13,50.17,4200.0,35.3418,35.37,35.3418,35.37,4200.0
2014-06-03 10:40:00,50.18,50.18,50.14,50.14,10600.0,35.377,35.377,35.3488,35.3488,10600.0
2014-06-03 10:45:00,50.13,50.14,50.1,50.1,18400.0,35.3418,35.3488,35.3206,35.3206,18400.0
2014-06-03 10:50:00,50.1,50.15,50.1,50.13,7800.0,35.3206,35.3559,35.3206,35.3418,7800.0
2014-06-03 10:55:00,50.13,50.15,50.12,50.15,9400.0,35.3418,35.3559,35.3347,35.3559,9400.0
2014-06-03 11:00:00,50.15,50.15,50.13,50.15,4400.0,35.3559,35.3559,35.3418,35.3559,4400.0
2014-06-03 11:05:00,50.13,50.17,50.13,50.16,7600.0,35.3418,35.37,35.3418,35.3629,7600.0
2014-06-03 11:10:00,50.16,50.17,50.14,50.17,7200.0,35.3629,35.37,35.3488,35.37,7200.0
2014-06-03 11:15:00,50.17,50.17,50.12,50.13,11400.0,35.37,35.37,35.3347,35.3418,11400.0
2014-06-03 11:20:00,50.13,50.16,50.12,50.15,11200.0,35.3418,35.3629,35.3347,35.3559,11200.0
2014-06-03 11:25:00,50.15,50.18,50.13,50.18,10200.0,35.3559,35.377,35.3418,35.377,10200.0
2014-06-03 11:30:00,50.16,50.19,50.16,50.18,15400.0,35.3629,35.3841,35.3629,35.377,15400.0
2014-06-03 11:35:00,50.18,50.19,50.13,50.13,15800.0,35.377,35.3841,35.3418,35.3418,15800.0
2014-06-03 11:40:00,50.14,50.14,50.12,50.12,17400.0,35.3488,35.3488,35.3347,35.3347,17400.0
2014-06-03 11:45:00,50.12,50.15,50.12,50.13,8200.0,35.3347,35.3559,35.3347,35.3418,8200.0
2014-06-03 11:50:00,50.14,50.17,50.13,50.15,8600.0,35.3488,35.37,35.3418,35.3559,8600.0
2014-06-03 11:55:00,50.15,50.15,50.13,50.14,7200.0,35.3559,35.3559,35.3418,35.3488,7200.0
2014-06-03 12:00:00,50.14,50.16,50.13,50.15,39200.0,35.3488,35.3629,35.3418,35.3559,39200.0
2014-06-03 12:05:00,50.15,50.16,50.1,50.11,16600.0,35.3559,35.3629,35.3206,35.3277,16600.0
2014-06-03 12:10:00,50.12,50.22,50.12,50.19,120400.0,35.3347,35.4052,35.3347,35.3841,120400.0
2014-06-03 12:15:00,50.19,50.19,50.16,50.17,2800.0,35.3841,35.3841,35.3629,35.37,2800.0
2014-06-03 12:20:00,50.17,50.21,50.17,50.21,2800.0,35.37,35.3982,35.37,35.3982,2800.0
2014-06-03 12:25:00,50.22,50.3,50.22,50.3,8600.0,35.4052,35.4616,35.4052,35.4616,8600.0
2014-06-03 12:30:00,50.29,50.29,50.22,50.22,5400.0,35.4546,35.4546,35.4052,35.4052,5400.0
2014-06-03 12:35:00,50.22,50.23,50.2,50.2,5400.0,35.4052,35.4123,35.3911,35.3911,5400.0
2014-06-03 12:40:00,50.21,50.25,50.2,50.25,3400.0,35.3982,35.4264,35.3911,35.4264,3400.0
2014-06-03 12:45:00,50.24,50.29,50.24,50.26,6400.0,35.4193,35.4546,35.4193,35.4334,6400.0
2014-06-03 12:50:00,50.25,50.25,50.22,50.22,3200.0,35.4264,35.4264,35.4052,35.4052,3200.0
2014-06-03 12:55:00,50.23,50.27,50.22,50.26,5600.0,35.4123,35.4405,35.4052,35.4334,5600.0
2014-06-03 13:00:00,50.26,50.26,50.24,50.26,4200.0,35.4334,35.4334,35.4193,35.4334,4200.0
2014-06-03 13:05:00,50.27,50.3,50.27,50.3,2800.0,35.4405,35.4616,35.4405,35.4616,2800.0
2014-06-03 13:10:00,50.31,50.31,50.24,50.24,13600.0,35.4687,35.4687,35.4193,35.4193,13600.0
2014-06-03 13:15:00,50.24,50.27,50.24,50.25,5400.0,35.4193,35.4405,35.4193,35.4264,5400.0
2014-06-03 13:20:00,50.24,50.27,50.24,50.27,4000.0,35.4193,35.4405,35.4193,35.4405,4000.0
2014-06-03 13:25:00,50.26,50.28,50.25,50.28,6400.0,35.4334,35.4475,35.4264,35.4475,6400.0
2014-06-03 13:30:00,50.27,50.27,50.24,50.24,4600.0,35.4405,35.4405,35.4193,35.4193,4600.0
2014-06-03 13:35:00,50.24,50.26,50.23,50.23,3000.0,35.4193,35.4334,35.4123,35.4123,3000.0
2014-06-03 13:40:00,50.24,50.27,50.23,50.27,10600.0,35.4193,35.4405,35.4123,35.4405,10600.0
2014-06-03 13:45:00,50.27,50.29,50.24,50.26,8400.0,35.4405,35.4546,35.4193,35.4334,8400.0
2014-06-03 13:50:00,50.26,50.26,50.23,50.24,6600.0,35.4334,35.4334,35.4123,35.4193,6600.0
2014-06-03 13:55:00,50.24,50.26,50.24,50.26,5000.0,35.4193,35.4334,35.4193,35.4334,5000.0
2014-06-03 14:00:00,50.26,50.3,50.26,50.29,11200.0,35.4334,35.4616,35.4334,35.4546,11200.0
2014-06-03 14:05:00,50.28,50.28,50.23,50.24,6200.0,35.4475,35.4475,35.4123,35.4193,6200.0
2014-06-03 14:10:00,50.24,50.24,50.21,50.22,7200.0,35.4193,35.4193,35.3982,35.4052,7200.0
2014-06-03 14:15:00,50.22,50.22,50.2,50.21,8400.0,35.4052,35.4052,35.3911,35.3982,8400.0
2014-06-03 14:20:00,50.21,50.21,50.19,50.21,24400.0,35.3982,35.3982,35.3841,35.3982,24400.0
2014-06-03 14:25:00,50.21,50.22,50.21,50.22,7600.0,35.3982,35.4052,35.3982,35.4052,7600.0
2014-06-03 14:30:00,50.22,50.24,50.22,50.23,7600.0,35.4052,35.4193,35.4052,35.4123,7600.0
2014-06-03 14:35:00,50.23,50.26,50.23,50.26,2800.0,35.4123,35.4334,35.4123,35.4334,2800.0
2014-06-03 14:40:00,50.26,50.28,50.26,50.26,3400.0,35.4334,35.4475,35.4334,35.4334,3400.0
2014-06-03 14:45:00,50.27,50.28,50.22,50.22,5200.0,35.4405,35.4475,35.4052,35.4052,5200.0
2014-06-03 14:50:00,50.23,50.24,50.21,50.24,15600.0,35.4123,35.4193,35.3982,35.4193,15600.0
2014-06-03 14:55:00,50.23,50.26,50.23,50.23,3200.0,35.4123,35.4334,35.4123,35.4123,3200.0
2014-06-03 15:00:00,50.22,50.22,50.19,50.21,30800.0,35.4052,35.4052,35.3841,35.3982,30800.0
2014-06-03 15:05:00,50.22,50.22,50.2,50.22,6400.0,35.4052,35.4052,35.3911,35.4052,6400.0
2014-06-03 15:10:00,50.21,50.21,50.2,50.21,8000.0,35.3982,35.3982,35.3911,35.3982,8000.0
2014-06-03 15:15:00,50.22,50.22,50.2,50.21,11800.0,35.4052,35.4052,35.3911,35.3982,11800.0
2014-06-03 15:20:00,50.21,50.21,50.2,50.2,5200.0,35.3982,35.3982,35.3911,35.3911,5200.0
2014-06-03 15:25:00,50.2,50.23,50.2,50.23,12600.0,35.3911,35.4123,35.3911,35.4123,12600.0
2014-06-03 15:30:00,50.23,50.23,50.2,50.21,7400.0,35.4123,35.4123,35.3911,35.3982,7400.0
2014-06-03 15:35:00,50.2,50.23,50.2,50.23,16600.0,35.3911,35.4123,35.3911,35.4123,16600.0
2014-06-03 15:40:00,50.23,50.23,50.21,50.22,13800.0,35.4123,35.4123,35.3982,35.4052,13800.0
2014-06-03 15:45:00,50.22,50.22,50.21,50.22,43200.0,35.4052,35.4052,35.3982,35.4052,43200.0
2014-06-03 15:50:00,50.22,50.24,50.21,50.24,33400.0,35.4052,35.4193,35.3982,35.4193,33400.0
2014-06-03 15:55:00,50.24,50.27,50.21,50.26,110600.0,35.4193,35.4405,35.3982,35.4334,110600.0
2014-06-04 09:30:00,50.07,50.2,49.94,50.08,31800.0,35.2995,35.3911,35.2078,35.3065,31800.0
2014-06-04 09:35:00,50.12,50.22,50.1,50.18,30600.0,35.3347,35.4052,35.3206,35.377,30600.0
2014-06-04 09:40:00,50.18,50.27,50.16,50.24,20000.0,35.377,35.4405,35.3629,35.4193,20000.0
2014-06-04 09:45:00,50.24,50.27,50.22,50.27,108000.0,35.4193,35.4405,35.4052,35.4405,108000.0
2014-06-04 09:50:00,50.25,50.27,50.2,50.2,117800.0,35.4264,35.4405,35.3911,35.3911,117800.0
2014-06-04 09:55:00,50.17,50.18,50.09,50.09,5600.0,35.37,35.377,35.3136,35.3136,5600.0
2014-06-04 10:00:00,50.1,50.23,50.1,50.11,1504600.0,35.3206,35.4123,35.3206,35.3277,1504600.0
2014-06-04 10:05:00,50.12,50.13,50.04,50.07,9000.0,35.3347,35.3418,35.2783,35.2995,9000.0
2014-06-04 10:10:00,50.04,50.07,49.99,50.01,20600.0,35.2783,35.2995,35.2431,35.2572,20600.0
2014-06-04 10:15:00,49.99,50.02,49.98,50.0,31000.0,35.2431,35.2642,35.236,35.2501,31000.0
2014-06-04 10:20:00,50.0,50.01,49.91,49.95,63200.0,35.2501,35.2572,35.1867,35.2149,63200.0
2014-06-04 10:25:00,49.95,49.95,49.91,49.94,13600.0,35.2149,35.2149,35.1867,35.2078,13600.0
2014-06-04 10:30:00,49.92,49.97,49.92,49.96,19600.0,35.1937,35.229,35.1937,35.2219,19600.0
2014-06-04 10:35:00,49.96,49.99,49.94,49.99,9400.0,35.2219,35.2431,35.2078,35.2431,9400.0
2014-06-04 10:40:00,49.97,49.98,49.92,49.95,16200.0,35.229,35.236,35.1937,35.2149,16200.0
2014-06-04 10:45:00,49.95,49.98,49.92,49.98,31200.0,35.2149,35.236,35.1937,35.236,31200.0
2014-06-04 10:50:00,49.98,50.02,49.96,50.02,9000.0,35.236,35.2642,35.2219,35.2642,9000.0
2014-06-04 10:55:00,50.02,50.02,49.99,49.99,8400.0,35.2642,35.2642,35.2431,35.2431,8400.0
2014-06-04 11:00:00,50.01,50.02,50.01,50.02,6800.0,35.2572,35.2642,35.2572,35.2642,6800.0
2014-06-04 11:05:00,50.04,50.06,50.01,50.04,6200.0,35.2783,35.2924,35.2572,35.2783,6200.0
2014-06-04 11:10:00,50.06,50.08,50.04,50.07,4800.0,35.2924,35.3065,35.2783,35.2995,4800.0
2014-06-04 11:15:00,50.07,50.07,50.06,50.06,2400.0,35.2995,35.2995,35.2924,35.2924,2400.0
2014-06-04 11:20:00,50.06,50.07,50.01,50.01,26400.0,35.2924,35.2995,35.2572,35.2572,26400.0
2014-06-04 11:25:00,50.01,50.05,50.01,50.03,10800.0,35.2572,35.2854,35.2572,35.2713,10800.0
2014-06-04 11:30:00,50.02,50.02,49.98,49.99,15200.0,35.2642,35.2642,35.236,35.2431,15200.0
2014-06-04 11:35:00,50.01,50.01,49.99,49.99,3600.0,35.2572,35.2572,35.2431,35.2431,3600.0
2014-06-04 11:40:00,49.99,50.01,49.99,50.01,6800.0,35.2431,35.2572,35.2431,35.2572,6800.0
2014-06-04 11:45:00,50.01,50.01,49.98,49.98,6000.0,35.2572,35.2572,35.236,35.236,6000.0
2014-06-04 11:50:00,49.99,49.99,49.98,49.98,5600.0,35.2431,35.2431,35.236,35.236,5600.0
2014-06-04 11:55:00,49.98,49.99,49.97,49.98,3400.0,35.236,35.2431,35.229,35.236,3400.0
2014-06-04 12:00:00,49.97,49.97,49.94,49.96,10200.0,35.229,35.229,35.2078,35.2219,10200.0
2014-06-04 12:05:00,49.96,49.99,49.96,49.97,5200.0,35.2219,35.2431,35.2219,35.229,5200.0
2014-06-04 12:10:00,49.96,49.96,49.92,49.94,6600.0,35.2219,35.2219,35.1937,35.2078,6600.0
2014-06-04 12:15:00,49.92,49.95,49.92,49.95,17400.0,35.1937,35.2149,35.1937,35.2149,17400.0
2014-06-04 12:20:00,49.96,49.97,49.94,49.97,3200.0,35.2219,35.229,35.2078,35.229,3200.0
2014-06-04 12:25:00,49.97,49.97,49.95,49.95,1200.0,35.229,35.229,35.2149,35.2149,1200.0
2014-06-04 12:30:00,49.94,49.96,49.92,49.95,23400.0,35.2078,35.2219,35.1937,35.2149,23400.0
2014-06-04 12:35:00,49.94,49.96,49.94,49.94,12400.0,35.2078,35.2219,35.2078,35.2078,12400.0
2014-06-04 12:40:00,49.94,49.94,49.92,49.92,9200.0,35.2078,35.2078,35.1937,35.1937,9200.0
2014-06-04 12:45:00,49.92,49.93,49.91,49.92,7000.0,35.1937,35.2008,35.1867,35.1937,7000.0
2014-06-04 12:50:00,49.92,49.93,49.9,49.93,9200.0,35.1937,35.2008,35.1796,35.2008,9200.0
2014-06-04 12:55:00,49.93,50.02,49.92,50.02,13000.0,35.2008,35.2642,35.1937,35.2642,13000.0
2014-06-04 13:00:00,50.02,50.02,50.0,50.01,9800.0,35.2642,35.2642,35.2501,35.2572,9800.0
2014-06-04 13:05:00,50.02,50.03,50.02,50.03,3000.0,35.2642,35.2713,35.2642,35.2713,3000.0
2014-06-04 13:10:00,50.02,50.09,50.02,50.09,9600.0,35.2642,35.3136,35.2642,35.3136,9600.0
2014-06-04 13:15:00,50.09,50.12,50.08,50.12,8400.0,35.3136,35.3347,35.3065,35.3347,8400.0
2014-06-04 13:20:00,50.13,50.13,50.1,50.11,5600.0,35.3418,35.3418,35.3206,35.3277,5600.0
2014-06-04 13:25:00,50.1,50.12,50.09,50.1,7200.0,35.3206,35.3347,35.3136,35.3206,7200.0
2014-06-04 13:30:00,50.11,50.11,50.1,50.11,4400.0,35.3277,35.3277,35.3206,35.3277,4400.0
2014-06-04 13:35:00,50.12,50.13,50.08,50.09,3600.0,35.3347,35.3418,35.3065,35.3136,3600.0
2014-06-04 13:40:00,50.09,50.09,50.06,50.08,4000.0,35.3136,35.3136,35.2924,35.3065,4000.0
2014-06-04 13:45:00,50.08,50.09,50.06,50.06,5400.0,35.3065,35.3136,35.2924,35.2924,5400.0
2014-06-04 13:50:00,50.07,50.07,50.04,50.04,5200.0,35.2995,35.2995,35.2783,35.2783,5200.0
2014-06-04 13:55:00,50.04,50.04,49.98,49.98,15000.0,35.2783,35.2783,35.236,35.236,15000.0
2014-06-04 14:00:00,49.99,49.99,49.94,49.94,26600.0,35.2431,35.2431,35.2078,35.2078,26600.0
2014-06-04 14:05:00,49.93,49.95,49.88,49.9,22400.0,35.2008,35.2149,35.1655,35.1796,22400.0
2014-06-04 14:10:00,49.9,49.94,49.9,49.94,5600.0,35.1796,35.2078,35.1796,35.2078,5600.0
2014-06-04 14:15:00,49.93,49.95,49.93,49.95,4200.0,35.2008,35.2149,35.2008,35.2149,4200.0
2014-06-04 14:20:00,49.95,49.96,49.94,49.96,7000.0,35.2149,35.2219,35.2078,35.2219,7000.0
2014-06-04 14:25:00,49.97,49.99,49.95,49.95,4200.0,35.229,35.2431,35.2149,35.2149,4200.0
2014-06-04 14:30:00,49.96,49.98,49.95,49.98,4200.0,35.2219,35.236,35.2149,35.236,4200.0
2014-06-04 14:35:00,49.99,50.0,49.97,49.98,3200.0,35.2431,35.2501,35.229,35.236,3200.0
2014-06-04 14:40:00,49.98,49.98,49.95,49.95,5600.0,35.236,35.236,35.2149,35.2149,5600.0
2014-06-04 14:45:00,49.96,49.97,49.93,49.93,4400.0,35.2219,35.229,35.2008,35.2008,4400.0
2014-06-04 14:50:00,49.94,49.94,49.91,49.92,5600.0,35.2078,35.2078,35.1867,35.1937,5600.0
2014-06-04 14:55:00,49.92,49.94,49.9,49.94,6000.0,35.1937,35.2078,35.1796,35.2078,6000.0
2014-06-04 15:00:00,49.93,49.97,49.93,49.94,6400.0,35.2008,35.229,35.2008,35.2078,6400.0
2014-06-04 15:05:00,49.94,49.96,49.92,49.95,8200.0,35.2078,35.2219,35.1937,35.2149,8200.0
2014-06-04 15:10:00,49.95,49.96,49.94,49.95,7000.0,35.2149,35.2219,35.2078,35.2149,7000.0
2014-06-04 15:15:00,49.96,49.96,49.93,49.94,7600.0,35.2219,35.2219,35.2008,35.2078,7600.0
2014-06-04 15:20:00,49.95,49.97,49.94,49.97,8400.0,35.2149,35.229,35.2078,35.229,8400.0
2014-06-04 15:25:00,49.97,49.98,49.95,49.98,12000.0,35.229,35.236,35.2149,35.236,12000.0
2014-06-04 15:30:00,49.98,49.98,49.96,49.96,11600.0,35.236,35.236,35.2219,35.2219,11600.0
2014-06-04 15:35:00,49.96,50.04,49.96,50.02,14600.0,35.2219,35.2783,35.2219,35.2642,14600.0
2014-06-04 15:40:00,50.03,50.07,50.02,50.06,27800.0,35.2713,35.2995,35.2642,35.2924,27800.0
2014-06-04 15:45:00,50.07,50.09,50.06,50.09,111400.0,35.2995,35.3136,35.2924,35.3136,111400.0
2014-06-04 15:50:00,50.1,50.11,50.09,50.11,51800.0,35.3206,35.3277,35.3136,35.3277,51800.0
2014-06-04 15:55:00,50.11,50.17,50.11,50.12,102800.0,35.3277,35.37,35.3277,35.3347,102800.0
2014-06-05 09:30:00,50.13,50.23,50.03,50.17,17000.0,35.3418,35.4123,35.2713,35.37,17000.0
2014-06-05 09:35:00,50.15,50.33,50.15,50.27,5600.0,35.3559,35.4828,35.3559,35.4405,5600.0
2014-06-05 09:40:00,50.29,50.29,50.19,50.23,6400.0,35.4546,35.4546,35.3841,35.4123,6400.0
2014-06-05 09:45:00,50.22,50.22,50.15,50.18,4800.0,35.4052,35.4052,35.3559,35.377,4800.0
2014-06-05 09:50:00,50.17,50.2,50.13,50.15,6000.0,35.37,35.3911,35.3418,35.3559,6000.0
2014-06-05 09:55:00,50.15,50.24,50.15,50.24,3800.0,35.3559,35.4193,35.3559,35.4193,3800.0
2014-06-05 10:00:00,50.23,50.23,50.18,50.21,9000.0,35.4123,35.4123,35.377,35.3982,9000.0
2014-06-05 10:05:00,50.19,50.22,50.17,50.19,6400.0,35.3841,35.4052,35.37,35.3841,6400.0
2014-06-05 10:10:00,50.17,50.17,50.15,50.17,6600.0,35.37,35.37,35.3559,35.37,6600.0
2014-06-05 10:15:00,50.14,50.17,50.06,50.07,25600.0,35.3488,35.37,35.2924,35.2995,25600.0
2014-06-05 10:20:00,50.08,50.09,50.02,50.06,29200.0,35.3065,35.3136,35.2642,35.2924,29200.0
2014-06-05 10:25:00,50.05,50.18,50.05,50.16,7000.0,35.2854,35.377,35.2854,35.3629,7000.0
2014-06-05 10:30:00,50.17,50.24,50.17,50.22,6800.0,35.37,35.4193,35.37,35.4052,6800.0
2014-06-05 10:35:00,50.22,50.29,50.22,50.27,13400.0,35.4052,35.4546,35.4052,35.4405,13400.0
2014-06-05 10:40:00,50.31,50.37,50.31,50.37,8000.0,35.4687,35.511,35.4687,35.511,8000.0
2014-06-05 10:45:00,50.36,50.41,50.36,50.4,8200.0,35.5039,35.5392,35.5039,35.5321,8200.0
2014-06-05 10:50:00,50.4,50.41,50.34,50.34,6400.0,35.5321,35.5392,35.4898,35.4898,6400.0
2014-06-05 10:55:00,50.33,50.35,50.31,50.35,9800.0,35.4828,35.4969,35.4687,35.4969,9800.0
2014-06-05 11:00:00,50.36,50.43,50.35,50.42,4400.0,35.5039,35.5533,35.4969,35.5462,4400.0
2014-06-05 11:05:00,50.41,50.46,50.41,50.42,3000.0,35.5392,35.5744,35.5392,35.5462,3000.0
2014-06-05 11:10:00,50.43,50.44,50.4,50.4,8000.0,35.5533,35.5603,35.5321,35.5321,8000.0
2014-06-05 11:15:00,50.4,50.44,50.4,50.44,2600.0,35.5321,35.5603,35.5321,35.5603,2600.0
2014-06-05 11:20:00,50.44,50.46,50.39,50.41,9400.0,35.5603,35.5744,35.5251,35.5392,9400.0
2014-06-05 11:25:00,50.41,50.42,50.36,50.36,5600.0,35.5392,35.5462,35.5039,35.5039,5600.0
2014-06-05 11:30:00,50.38,50.43,50.37,50.43,4400.0,35.518,35.5533,35.511,35.5533,4400.0
2014-06-05 11:35:00,50.44,50.47,50.4,50.43,6800.0,35.5603,35.5815,35.5321,35.5533,6800.0
2014-06-05 11:40:00,50.43,50.49,50.42,50.46,4400.0,35.5533,35.5956,35.5462,35.5744,4400.0
2014-06-05 11:45:00,50.46,50.49,50.44,50.49,1200.0,35.5744,35.5956,35.5603,35.5956,1200.0
2014-06-05 11:50:00,50.49,50.5,50.47,50.48,9400.0,35.5956,35.6026,35.5815,35.5885,9400.0
2014-06-05 11:55:00,50.49,50.5,50.48,50.49,3000.0,35.5956,35.6026,35.5885,35.5956,3000.0
2014-06-05 12:00:00,50.51,50.54,50.51,50.52,7200.0,35.6097,35.6308,35.6097,35.6167,7200.0
2014-06-05 12:05:00,50.54,50.54,50.5,50.52,4400.0,35.6308,35.6308,35.6026,35.6167,4400.0
2014-06-05 12:10:00,50.55,50.56,50.53,50.53,5200.0,35.6379,35.6449,35.6238,35.6238,5200.0
2014-06-05 12:15:00,50.54,50.54,50.49,50.53,5800.0,35.6308,35.6308,35.5956,35.6238,5800.0
2014-06-05 12:20:00,50.54,50.54,50.52,50.52,5200.0,35.6308,35.6308,35.6167,35.6167,5200.0
2014-06-05 12:25:00,50.57,50.62,50.56,50.62,4400.0,35.652,35.6872,35.6449,35.6872,4400.0
2014-06-05 12:30:00,50.62,50.62,50.59,50.59,5000.0,35.6872,35.6872,35.6661,35.6661,5000.0
2014-06-05 12:35:00,50.58,50.6,50.58,50.6,7600.0,35.659,35.6731,35.659,35.6731,7600.0
2014-06-05 12:40:00,50.59,50.61,50.57,50.6,6000.0,35.6661,35.6802,35.652,35.6731,6000.0
2014-06-05 12:45:00,50.58,50.59,50.55,50.55,7200.0,35.659,35.6661,35.6379,35.6379,7200.0
2014-06-05 12:50:00,50.56,50.56,50.51,50.54,98600.0,35.6449,35.6449,35.6097,35.6308,98600.0
2014-06-05 12:55:00,50.54,50.54,50.51,50.54,5400.0,35.6308,35.6308,35.6097,35.6308,5400.0
2014-06-05 13:00:00,50.55,50.56,50.54,50.55,493600.0,35.6379,35.6449,35.6308,35.6379,493600.0
2014-06-05 13:05:00,50.56,50.58,50.56,50.56,2400.0,35.6449,35.659,35.6449,35.6449,2400.0
2014-06-05 13:10:00,50.56,50.59,50.56,50.59,3400.0,35.6449,35.6661,35.6449,35.6661,3400.0
2014-06-05 13:15:00,50.6,50.65,50.6,50.63,5600.0,35.6731,35.7084,35.6731,35.6943,5600.0
2014-06-05 13:20:00,50.63,50.63,50.6,50.6,2400.0,35.6943,35.6943,35.6731,35.6731,2400.0
2014-06-05 13:25:00,50.63,50.67,50.63,50.67,3800.0,35.6943,35.7225,35.6943,35.7225,3800.0
2014-06-05 13:30:00,50.67,50.67,50.66,50.66,4200.0,35.7225,35.7225,35.7154,35.7154,4200.0
2014-06-05 13:35:00,50.66,50.66,50.62,50.62,7400.0,35.7154,35.7154,35.6872,35.6872,7400.0
2014-06-05 13:40:00,50.62,50.63,50.6,50.63,4800.0,35.6872,35.6943,35.6731,35.6943,4800.0
2014-06-05 13:45:00,50.63,50.63,50.62,50.63,7400.0,35.6943,35.6943,35.6872,35.6943,7400.0
2014-06-05 13:50:00,50.63,50.64,50.63,50.64,12600.0,35.6943,35.7013,35.6943,35.7013,12600.0
2014-06-05 13:55:00,50.64,50.67,50.63,50.67,3400.0,35.7013,35.7225,35.6943,35.7225,3400.0
2014-06-05 14:00:00,50.67,50.68,50.66,50.68,5200.0,35.7225,35.7295,35.7154,35.7295,5200.0
2014-06-05 14:05:00,50.68,50.68,50.65,50.65,5000.0,35.7295,35.7295,35.7084,35.7084,5000.0
2014-06-05 14:10:00,50.63,50.65,50.63,50.65,1800.0,35.6943,35.7084,35.6943,35.7084,1800.0
2014-06-05 14:15:00,50.65,50.67,50.63,50.67,15000.0,35.7084,35.7225,35.6943,35.7225,15000.0
2014-06-05 14:20:00,50.67,50.68,50.66,50.68,5400.0,35.7225,35.7295,35.7154,35.7295,5400.0
2014-06-05 14:25:00,50.66,50.66,50.6,50.6,2200.0,35.7154,35.7154,35.6731,35.6731,2200.0
2014-06-05 14:30:00,50.62,50.63,50.6,50.63,10000.0,35.6872,35.6943,35.6731,35.6943,10000.0
2014-06-05 14:35:00,50.62,50.64,50.62,50.63,11600.0,35.6872,35.7013,35.6872,35.6943,11600.0
2014-06-05 14:40:00,50.63,50.64,50.63,50.64,4200.0,35.6943,35.7013,35.6943,35.7013,4200.0
2014-06-05 14:45:00,50.64,50.64,50.62,50.62,4200.0,35.7013,35.7013,35.6872,35.6872,4200.0
2014-06-05 14:50:00,50.61,50.61,50.59,50.6,6200.0,35.6802,35.6802,35.6661,35.6731,6200.0
2014-06-05 14:55:00,50.6,50.6,50.57,50.57,3600.0,35.6731,35.6731,35.652,35.652,3600.0
2014-06-05 15:00:00,50.58,50.58,50.55,50.55,6200.0,35.659,35.659,35.6379,35.6379,6200.0
2014-06-05 15:05:00,50.55,50.57,50.54,50.56,17600.0,35.6379,35.652,35.6308,35.6449,17600.0
2014-06-05 15:10:00,50.55,50.55,50.49,50.49,8600.0,35.6379,35.6379,35.5956,35.5956,8600.0
2014-06-05 15:15:00,50.51,50.52,50.49,50.51,10000.0,35.6097,35.6167,35.5956,35.6097,10000.0
2014-06-05 15:20:00,50.51,50.54,50.51,50.52,6800.0,35.6097,35.6308,35.6097,35.6167,6800.0
2014-06-05 15:25:00,50.51,50.51,50.48,50.51,15400.0,35.6097,35.6097,35.5885,35.6097,15400.0
2014-06-05 15:30:00,50.5,50.54,50.5,50.52,8200.0,35.6026,35.6308,35.6026,35.6167,8200.0
2014-06-05 15:35:00,50.53,50.55,50.52,50.53,13200.0,35.6238,35.6379,35.6167,35.6238,13200.0
2014-06-05 15:40:00,50.52,50.55,50.52,50.52,16800.0,35.6167,35.6379,35.6167,35.6167,16800.0
2014-06-05 15:45:00,50.52,50.56,50.51,50.54,31000.0,35.6167,35.6449,35.6097,35.6308,31000.0
2014-06-05 15:50:00,50.54,50.56,50.54,50.56,47600.0,35.6308,35.6449,35.6308,35.6449,47600.0
2014-06-05 15:55:00,50.56,50.57,50.54,50.56,79000.0,35.6449,35.652,35.6308,35.6449,79000.0
2014-06-06 09:30:00,50.62,50.71,50.48,50.58,28200.0,35.6872,35.7507,35.5885,35.659,28200.0
2014-06-06 09:35:00,50.59,50.59,50.47,50.51,8400.0,35.6661,35.6661,35.5815,35.6097,8400.0
2014-06-06 09:40:00,50.53,50.53,50.43,50.51,7400.0,35.6238,35.6238,35.5533,35.6097,7400.0
2014-06-06 09:45:00,50.48,50.6,50.44,50.6,4400.0,35.5885,35.6731,35.5603,35.6731,4400.0
2014-06-06 09:50:00,50.6,50.65,50.58,50.61,17600.0,35.6731,35.7084,35.659,35.6802,17600.0
2014-06-06 09:55:00,50.62,50.64,50.61,50.63,1600.0,35.6872,35.7013,35.6802,35.6943,1600.0
2014-06-06 10:00:00,50.63,50.68,50.6,50.63,4200.0,35.6943,35.7295,35.6731,35.6943,4200.0
2014-06-06 10:05:00,50.64,50.8,50.64,50.79,11600.0,35.7013,35.8141,35.7013,35.8071,11600.0
2014-06-06 10:10:00,50.77,50.78,50.71,50.74,9800.0,35.793,35.8,35.7507,35.7718,9800.0
2014-06-06 10:15:00,50.76,50.83,50.76,50.78,29000.0,35.7859,35.8353,35.7859,35.8,29000.0
2014-06-06 10:20:00,50.78,50.82,50.77,50.79,114200.0,35.8,35.8282,35.793,35.8071,114200.0
2014-06-06 10:25:00,50.79,50.82,50.77,50.78,27400.0,35.8071,35.8282,35.793,35.8,27400.0
2014-06-06 10:30:00,50.78,50.82,50.77,50.79,23800.0,35.8,35.8282,35.793,35.8071,23800.0
2014-06-06 10:35:00,50.81,50.81,50.77,50.8,2000.0,35.8212,35.8212,35.793,35.8141,2000.0
2014-06-06 10:40:00,50.8,50.8,50.77,50.79,7400.0,35.8141,35.8141,35.793,35.8071,7400.0
2014-06-06 10:45:00,50.78,50.8,50.77,50.77,67800.0,35.8,35.8141,35.793,35.793,67800.0
2014-06-06 10:50:00,50.77,50.79,50.77,50.77,152400.0,35.793,35.8071,35.793,35.793,152400.0
2014-06-06 10:55:00,50.77,50.79,50.77,50.77,18800.0,35.793,35.8071,35.793,35.793,18800.0
2014-06-06 11:00:00,50.77,50.77,50.74,50.74,126400.0,35.793,35.793,35.7718,35.7718,126400.0
2014-06-06 11:05:00,50.74,50.74,50.72,50.72,6600.0,35.7718,35.7718,35.7577,35.7577,6600.0
2014-06-06 11:10:00,50.72,50.72,50.68,50.68,9200.0,35.7577,35.7577,35.7295,35.7295,9200.0
2014-06-06 11:15:00,50.68,50.69,50.68,50.69,5200.0,35.7295,35.7366,35.7295,35.7366,5200.0
2014-06-06 11:20:00,50.7,50.7,50.68,50.68,38400.0,35.7436,35.7436,35.7295,35.7295,38400.0
2014-06-06 11:25:00,50.67,50.68,50.66,50.66,5800.0,35.7225,35.7295,35.7154,35.7154,5800.0
2014-06-06 11:30:00,50.66,50.66,50.65,50.65,12200.0,35.7154,35.7154,35.7084,35.7084,12200.0
2014-06-06 11:35:00,50.65,50.65,50.62,50.63,22800.0,35.7084,35.7084,35.6872,35.6943,22800.0
2014-06-06 11:40:00,50.62,50.63,50.62,50.63,2400.0,35.6872,35.6943,35.6872,35.6943,2400.0
2014-06-06 11:45:00,50.65,50.67,50.64,50.67,4600.0,35.7084,35.7225,35.7013,35.7225,4600.0
2014-06-06 11:50:00,50.68,50.68,50.67,50.67,3600.0,35.7295,35.7295,35.7225,35.7225,3600.0
2014-06-06 11:55:00,50.66,50.66,50.63,50.65,21200.0,35.7154,35.7154,35.6943,35.7084,21200.0
2014-06-06 12:00:00,50.65,50.65,50.63,50.65,3400.0,35.7084,35.7084,35.6943,35.7084,3400.0
2014-06-06 12:05:00,50.65,50.65,50.63,50.63,2800.0,35.7084,35.7084,35.6943,35.6943,2800.0
2014-06-06 12:10:00,50.65,50.65,50.64,50.65,2800.0,35.7084,35.7084,35.7013,35.7084,2800.0
2014-06-06 12:15:00,50.64,50.65,50.63,50.65,9400.0,35.7013,35.7084,35.6943,35.7084,9400.0
2014-06-06 12:20:00,50.65,50.69,50.65,50.68,14800.0,35.7084,35.7366,35.7084,35.7295,14800.0
2014-06-06 12:25:00,50.67,50.68,50.66,50.67,3600.0,35.7225,35.7295,35.7154,35.7225,3600.0
2014-06-06 12:30:00,50.66,50.68,50.66,50.68,1200.0,35.7154,35.7295,35.7154,35.7295,1200.0
2014-06-06 12:35:00,50.69,50.69,50.68,50.68,4400.0,35.7366,35.7366,35.7295,35.7295,4400.0
2014-06-06 12:40:00,50.7,50.7,50.67,50.67,3400.0,35.7436,35.7436,35.7225,35.7225,3400.0
2014-06-06 12:45:00,50.66,50.66,50.65,50.65,4000.0,35.7154,35.7154,35.7084,35.7084,4000.0
2014-06-06 12:50:00,50.65,50.68,50.65,50.65,10600.0,35.7084,35.7295,35.7084,35.7084,10600.0
2014-06-06 12:55:00,50.65,50.65,50.63,50.64,20800.0,35.7084,35.7084,35.6943,35.7013,20800.0
2014-06-06 13:00:00,50.63,50.64,50.62,50.63,11800.0,35.6943,35.7013,35.6872,35.6943,11800.0
2014-06-06 13:05:00,50.62,50.63,50.6,50.6,15600.0,35.6872,35.6943,35.6731,35.6731,15600.0
2014-06-06 13:10:00,50.6,50.6,50.58,50.59,3400.0,35.6731,35.6731,35.659,35.6661,3400.0
2014-06-06 13:15:00,50.57,50.59,50.57,50.59,4400.0,35.652,35.6661,35.652,35.6661,4400.0
2014-06-06 13:20:00,50.58,50.58,50.55,50.55,6600.0,35.659,35.659,35.6379,35.6379,6600.0
2014-06-06 13:25:00,50.53,50.54,50.52,50.54,5600.0,35.6238,35.6308,35.6167,35.6308,5600.0
2014-06-06 13:30:00,50.54,50.54,50.5,50.51,8800.0,35.6308,35.6308,35.6026,35.6097,8800.0
2014-06-06 13:35:00,50.5,50.51,50.49,50.51,4200.0,35.6026,35.6097,35.5956,35.6097,4200.0
2014-06-06 13:40:00,50.51,50.51,50.49,50.49,3800.0,35.6097,35.6097,35.5956,35.5956,3800.0
2014-06-06 13:45:00,50.49,50.49,50.46,50.47,8800.0,35.5956,35.5956,35.5744,35.5815,8800.0
2014-06-06 13:50:00,50.48,50.49,50.44,50.44,3600.0,35.5885,35.5956,35.5603,35.5603,3600.0
2014-06-06 13:55:00,50.45,50.45,50.43,50.43,7400.0,35.5674,35.5674,35.5533,35.5533,7400.0
2014-06-06 14:00:00,50.43,50.43,50.42,50.43,19000.0,35.5533,35.5533,35.5462,35.5533,19000.0
2014-06-06 14:05:00,50.43,50.44,50.43,50.43,5600.0,35.5533,35.5603,35.5533,35.5533,5600.0
2014-06-06 14:10:00,50.43,50.44,50.41,50.43,13000.0,35.5533,35.5603,35.5392,35.5533,13000.0
2014-06-06 14:15:00,50.43,50.44,50.42,50.44,12600.0,35.5533,35.5603,35.5462,35.5603,12600.0
2014-06-06 14:20:00,50.43,50.45,50.43,50.45,18400.0,35.5533,35.5674,35.5533,35.5674,18400.0
2014-06-06 14:25:00,50.44,50.46,50.44,50.45,5200.0,35.5603,35.5744,35.5603,35.5674,5200.0
2014-06-06 14:30:00,50.45,50.46,50.42,50.42,33000.0,35.5674,35.5744,35.5462,35.5462,33000.0
2014-06-06 14:35:00,50.42,50.43,50.42,50.43,12400.0,35.5462,35.5533,35.5462,35.5533,12400.0
2014-06-06 14:40:00,50.43,50.43,50.4,50.4,7000.0,35.5533,35.5533,35.5321,35.5321,7000.0
2014-06-06 14:45:00,50.4,50.41,50.38,50.38,30200.0,35.5321,35.5392,35.518,35.518,30200.0
2014-06-06 14:50:00,50.38,50.39,50.38,50.38,2600.0,35.518,35.5251,35.518,35.518,2600.0
2014-06-06 14:55:00,50.38,50.39,50.38,50.38,10200.0,35.518,35.5251,35.518,35.518,10200.0
2014-06-06 15:00:00,50.38,50.39,50.37,50.37,13200.0,35.518,35.5251,35.511,35.511,13200.0
2014-06-06 15:05:00,50.37,50.4,50.37,50.39,15000.0,35.511,35.5321,35.511,35.5251,15000.0
2014-06-06 15:10:00,50.38,50.4,50.38,50.38,14800.0,35.518,35.5321,35.518,35.518,14800.0
2014-06-06 15:15:00,50.38,50.41,50.38,50.41,12600.0,35.518,35.5392,35.518,35.5392,12600.0
2014-06-06 15:20:00,50.41,50.41,50.37,50.37,10600.0,35.5392,35.5392,35.511,35.511,10600.0
2014-06-06 15:25:00,50.37,50.37,50.35,50.36,8200.0,35.511,35.511,35.4969,35.5039,8200.0
2014-06-06 15:30:00,50.36,50.36,50.31,50.31,8800.0,35.5039,35.5039,35.4687,35.4687,8800.0
2014-06-06 15:35:00,50.31,50.33,50.31,50.33,16200.0,35.4687,35.4828,35.4687,35.4828,16200.0
2014-06-06 15:40:00,50.33,50.34,50.32,50.33,21000.0,35.4828,35.4898,35.4757,35.4828,21000.0
2014-06-06 15:45:00,50.34,50.36,50.34,50.35,22200.0,35.4898,35.5039,35.4898,35.4969,22200.0
2014-06-06 15:50:00,50.35,50.36,50.34,50.34,25400.0,35.4969,35.5039,35.4898,35.4898,25400.0
2014-06-06 15:55:00,50.34,50.38,50.34,50.35,95200.0,35.4898,35.518,35.4898,35.4969,95200.0
2014-06-09 09:30:00,50.49,50.71,50.49,50.69,79000.0,35.5956,35.7507,35.5956,35.7366,79000.0
2014-06-09 09:35:00,50.66,50.75,50.63,50.66,28200.0,35.7154,35.7789,35.6943,35.7154,28200.0
2014-06-09 09:40:00,50.66,50.83,50.6,50.83,26600.0,35.7154,35.8353,35.6731,35.8353,26600.0
2014-06-09 09:45:00,50.83,50.99,50.78,50.93,52800.0,35.8353,35.9481,35.8,35.9058,52800.0
2014-06-09 09:50:00,50.95,50.96,50.83,50.88,15200.0,35.9199,35.9269,35.8353,35.8705,15200.0
2014-06-09 09:55:00,50.87,50.87,50.8,50.81,15800.0,35.8635,35.8635,35.8141,35.8212,15800.0
2014-06-09 10:00:00,50.81,50.81,50.72,50.77,18800.0,35.8212,35.8212,35.7577,35.793,18800.0
2014-06-09 10:05:00,50.76,50.78,50.71,50.72,33400.0,35.7859,35.8,35.7507,35.7577,33400.0
2014-06-09 10:10:00,50.72,50.73,50.63,50.65,18400.0,35.7577,35.7648,35.6943,35.7084,18400.0
2014-06-09 10:15:00,50.65,50.73,50.65,50.67,13000.0,35.7084,35.7648,35.7084,35.7225,13000.0
2014-06-09 10:20:00,50.69,50.74,50.67,50.7,12200.0,35.7366,35.7718,35.7225,35.7436,12200.0
2014-06-09 10:25:00,50.68,50.71,50.67,50.69,10000.0,35.7295,35.7507,35.7225,35.7366,10000.0
2014-06-09 10:30:00,50.67,50.69,50.61,50.63,11400.0,35.7225,35.7366,35.6802,35.6943,11400.0
2014-06-09 10:35:00,50.62,50.68,50.62,50.66,13400.0,35.6872,35.7295,35.6872,35.7154,13400.0
2014-06-09 10:40:00,50.66,50.74,50.66,50.73,7400.0,35.7154,35.7718,35.7154,35.7648,7400.0
2014-06-09 10:45:00,50.74,50.74,50.68,50.7,6200.0,35.7718,35.7718,35.7295,35.7436,6200.0
2014-06-09 10:50:00,50.7,50.74,50.67,50.72,5600.0,35.7436,35.7718,35.7225,35.7577,5600.0
2014-06-09 10:55:00,50.71,50.71,50.68,50.69,5400.0,35.7507,35.7507,35.7295,35.7366,5400.0
2014-06-09 11:00:00,50.68,50.68,50.58,50.58,143800.0,35.7295,35.7295,35.659,35.659,143800.0
2014-06-09 11:05:00,50.58,50.59,50.5,50.51,81000.0,35.659,35.6661,35.6026,35.6097,81000.0
2014-06-09 11:10:00,50.5,50.57,50.5,50.57,32000.0,35.6026,35.652,35.6026,35.652,32000.0
2014-06-09 11:15:00,50.57,50.59,50.48,50.5,27000.0,35.652,35.6661,35.5885,35.6026,27000.0
2014-06-09 11:20:00,50.51,50.54,50.51,50.52,6200.0,35.6097,35.6308,35.6097,35.6167,6200.0
2014-06-09 11:25:00,50.52,50.53,50.52,50.52,5000.0,35.6167,35.6238,35.6167,35.6167,5000.0
2014-06-09 11:30:00,50.51,50.55,50.51,50.52,18600.0,35.6097,35.6379,35.6097,35.6167,18600.0
2014-06-09 11:35:00,50.52,50.52,50.49,50.51,11000.0,35.6167,35.6167,35.5956,35.6097,11000.0
2014-06-09 11:40:00,50.51,50.53,50.51,50.52,6400.0,35.6097,35.6238,35.6097,35.6167,6400.0
2014-06-09 11:45:00,50.52,50.53,50.51,50.52,8600.0,35.6167,35.6238,35.6097,35.6167,8600.0
2014-06-09 11:50:00,50.51,50.52,50.49,50.49,8400.0,35.6097,35.6167,35.5956,35.5956,8400.0
2014-06-09 11:55:00,50.49,50.51,50.45,50.45,9600.0,35.5956,35.6097,35.5674,35.5674,9600.0
2014-06-09 12:00:00,50.47,50.49,50.46,50.49,3800.0,35.5815,35.5956,35.5744,35.5956,3800.0
2014-06-09 12:05:00,50.49,50.49,50.44,50.46,14800.0,35.5956,35.5956,35.5603,35.5744,14800.0
2014-06-09 12:10:00,50.44,50.45,50.44,50.44,2600.0,35.5603,35.5674,35.5603,35.5603,2600.0
2014-06-09 12:15:00,50.45,50.45,50.43,50.43,2000.0,35.5674,35.5674,35.5533,35.5533,2000.0
2014-06-09 12:20:00,50.42,50.43,50.42,50.42,3600.0,35.5462,35.5533,35.5462,35.5462,3600.0
2014-06-09 12:25:00,50.43,50.43,50.39,50.39,5000.0,35.5533,35.5533,35.5251,35.5251,5000.0
2014-06-09 12:30:00,50.38,50.42,50.38,50.42,4000.0,35.518,35.5462,35.518,35.5462,4000.0
2014-06-09 12:35:00,50.42,50.42,50.37,50.37,11800.0,35.5462,35.5462,35.511,35.511,11800.0
2014-06-09 12:40:00,50.38,50.38,50.35,50.38,6000.0,35.518,35.518,35.4969,35.518,6000.0
2014-06-09 12:45:00,50.38,50.4,50.37,50.37,7200.0,35.518,35.5321,35.511,35.511,7200.0
2014-06-09 12:50:00,50.38,50.4,50.37,50.38,4000.0,35.518,35.5321,35.511,35.518,4000.0
2014-06-09 12:55:00,50.38,50.38,50.37,50.38,5800.0,35.518,35.518,35.511,35.518,5800.0
2014-06-09 13:00:00,50.37,50.38,50.34,50.35,8000.0,35.511,35.518,35.4898,35.4969,8000.0
2014-06-09 13:05:00,50.34,50.37,50.34,50.37,4600.0,35.4898,35.511,35.4898,35.511,4600.0
2014-06-09 13:10:00,50.37,50.38,50.37,50.38,2600.0,35.511,35.518,35.511,35.518,2600.0
2014-06-09 13:15:00,50.37,50.38,50.37,50.38,4800.0,35.511,35.518,35.511,35.518,4800.0
2014-06-09 13:20:00,50.38,50.39,50.36,50.39,3800.0,35.518,35.5251,35.5039,35.5251,3800.0
2014-06-09 13:25:00,50.38,50.4,50.38,50.38,5200.0,35.518,35.5321,35.518,35.518,5200.0
2014-06-09 13:30:00,50.39,50.4,50.38,50.4,3600.0,35.5251,35.5321,35.518,35.5321,3600.0
2014-06-09 13:35:00,50.4,50.43,50.4,50.43,9800.0,35.5321,35.5533,35.5321,35.5533,9800.0
2014-06-09 13:40:00,50.42,50.43,50.4,50.4,4400.0,35.5462,35.5533,35.5321,35.5321,4400.0
2014-06-09 13:45:00,50.4,50.41,50.38,50.39,5600.0,35.5321,35.5392,35.518,35.5251,5600.0
2014-06-09 13:50:00,50.4,50.41,50.39,50.41,3600.0,35.5321,35.5392,35.5251,35.5392,3600.0
2014-06-09 13:55:00,50.41,50.41,50.41,50.41,3600.0,35.5392,35.5392,35.5392,35.5392,3600.0
2014-06-09 14:00:00,50.42,50.42,50.4,50.4,12800.0,35.5462,35.5462,35.5321,35.5321,12800.0
2014-06-09 14:05:00,50.41,50.43,50.41,50.41,11400.0,35.5392,35.5533,35.5392,35.5392,11400.0
2014-06-09 14:10:00,50.42,50.43,50.4,50.41,9000.0,35.5462,35.5533,35.5321,35.5392,9000.0
2014-06-09 14:15:00,50.41,50.42,50.4,50.41,4200.0,35.5392,35.5462,35.5321,35.5392,4200.0
2014-06-09 14:20:00,50.41,50.42,50.41,50.41,3200.0,35.5392,35.5462,35.5392,35.5392,3200.0
2014-06-09 14:25:00,50.4,50.41,50.4,50.41,11200.0,35.5321,35.5392,35.5321,35.5392,11200.0
2014-06-09 14:30:00,50.4,50.4,50.38,50.38,11800.0,35.5321,35.5321,35.518,35.518,11800.0
2014-06-09 14:35:00,50.38,50.39,50.38,50.38,12400.0,35.518,35.5251,35.518,35.518,12400.0
2014-06-09 14:40:00,50.38,50.42,50.38,50.42,13200.0,35.518,35.5462,35.518,35.5462,13200.0
2014-06-09 14:45:00,50.43,50.43,50.41,50.42,17000.0,35.5533,35.5533,35.5392,35.5462,17000.0
2014-06-09 14:50:00,50.42,50.43,50.42,50.43,20200.0,35.5462,35.5533,35.5462,35.5533,20200.0
2014-06-09 14:55:00,50.43,50.44,50.43,50.44,5800.0,35.5533,35.5603,35.5533,35.5603,5800.0
2014-06-09 15:00:00,50.44,50.45,50.43,50.45,8800.0,35.5603,35.5674,35.5533,35.5674,8800.0
2014-06-09 15:05:00,50.44,50.44,50.43,50.44,9600.0,35.5603,35.5603,35.5533,35.5603,9600.0
2014-06-09 15:10:00,50.43,50.43,50.42,50.43,13000.0,35.5533,35.5533,35.5462,35.5533,13000.0
2014-06-09 15:15:00,50.43,50.44,50.42,50.44,9600.0,35.5533,35.5603,35.5462,35.5603,9600.0
2014-06-09 15:20:00,50.44,50.44,50.42,50.44,11200.0,35.5603,35.5603,35.5462,35.5603,11200.0
2014-06-09 15:25:00,50.46,50.48,50.46,50.47,10000.0,35.5744,35.5885,35.5744,35.5815,10000.0
2014-06-09 15:30:00,50.48,50.48,50.47,50.48,10600.0,35.5885,35.5885,35.5815,35.5885,10600.0
2014-06-09 15:35:00,50.48,50.48,50.47,50.48,13800.0,35.5885,35.5885,35.5815,35.5885,13800.0
2014-06-09 15:40:00,50.48,50.52,50.48,50.51,14200.0,35.5885,35.6167,35.5885,35.6097,14200.0
2014-06-09 15:45:00,50.5,50.51,50.49,50.49,29000.0,35.6026,35.6097,35.5956,35.5956,29000.0
2014-06-09 15:50:00,50.49,50.49,50.48,50.49,48800.0,35.5956,35.5956,35.5885,35.5956,48800.0
2014-06-09 15:55:00,50.49,50.52,50.48,50.5,106800.0,35.5956,35.6167,35.5885,35.6026,106800.0
2014-06-10 09:30:00,50.38,50.45,50.33,50.38,44200.0,35.518,35.5674,35.4828,35.518,44200.0
2014-06-10 09:35:00,50.35,50.46,50.35,50.35,5000.0,35.4969,35.5744,35.4969,35.4969,5000.0
2014-06-10 09:40:00,50.38,50.39,50.3,50.3,4200.0,35.518,35.5251,35.4616,35.4616,4200.0
2014-06-10 09:45:00,50.33,50.4,50.31,50.37,16600.0,35.4828,35.5321,35.4687,35.511,16600.0
2014-06-10 09:50:00,50.35,50.38,50.34,50.35,3600.0,35.4969,35.518,35.4898,35.4969,3600.0
2014-06-10 09:55:00,50.34,50.37,50.31,50.34,3000.0,35.4898,35.511,35.4687,35.4898,3000.0
2014-06-10 10:00:00,50.35,50.4,50.27,50.29,6000.0,35.4969,35.5321,35.4405,35.4546,6000.0
2014-06-10 10:05:00,50.27,50.32,50.27,50.32,4000.0,35.4405,35.4757,35.4405,35.4757,4000.0
2014-06-10 10:10:00,50.32,50.34,50.29,50.31,2200.0,35.4757,35.4898,35.4546,35.4687,2200.0
2014-06-10 10:15:00,50.33,50.35,50.3,50.32,3800.0,35.4828,35.4969,35.4616,35.4757,3800.0
2014-06-10 10:20:00,50.33,50.35,50.32,50.33,5400.0,35.4828,35.4969,35.4757,35.4828,5400.0
2014-06-10 10:25:00,50.34,50.35,50.29,50.31,6800.0,35.4898,35.4969,35.4546,35.4687,6800.0
2014-06-10 10:30:00,50.31,50.35,50.31,50.34,4800.0,35.4687,35.4969,35.4687,35.4898,4800.0
2014-06-10 10:35:00,50.34,50.35,50.31,50.32,7600.0,35.4898,35.4969,35.4687,35.4757,7600.0
2014-06-10 10:40:00,50.32,50.35,50.31,50.34,4000.0,35.4757,35.4969,35.4687,35.4898,4000.0
2014-06-10 10:45:00,50.37,50.41,50.37,50.38,5800.0,35.511,35.5392,35.511,35.518,5800.0
2014-06-10 10:50:00,50.38,50.44,50.38,50.42,5000.0,35.518,35.5603,35.518,35.5462,5000.0
2014-06-10 10:55:00,50.39,50.41,50.36,50.36,4600.0,35.5251,35.5392,35.5039,35.5039,4600.0
2014-06-10 11:00:00,50.35,50.38,50.35,50.37,5000.0,35.4969,35.518,35.4969,35.511,5000.0
2014-06-10 11:05:00,50.38,50.43,50.37,50.39,9600.0,35.518,35.5533,35.511,35.5251,9600.0
2014-06-10 11:10:00,50.38,50.39,50.37,50.39,2200.0,35.518,35.5251,35.511,35.5251,2200.0
2014-06-10 11:15:00,50.38,50.38,50.36,50.36,1400.0,35.518,35.518,35.5039,35.5039,1400.0
2014-06-10 11:20:00,50.37,50.37,50.34,50.35,11200.0,35.511,35.511,35.4898,35.4969,11200.0
2014-06-10 11:25:00,50.34,50.38,50.34,50.38,4400.0,35.4898,35.518,35.4898,35.518,4400.0
2014-06-10 11:30:00,50.39,50.39,50.35,50.37,4600.0,35.5251,35.5251,35.4969,35.511,4600.0
2014-06-10 11:35:00,50.36,50.39,50.35,50.39,3200.0,35.5039,35.5251,35.4969,35.5251,3200.0
2014-06-10 11:40:00,50.41,50.44,50.41,50.42,4400.0,35.5392,35.5603,35.5392,35.5462,4400.0
2014-06-10 11:45:00,50.37,50.42,50.37,50.41,7200.0,35.511,35.5462,35.511,35.5392,7200.0
2014-06-10 11:50:00,50.4,50.43,50.4,50.42,51800.0,35.5321,35.5533,35.5321,35.5462,51800.0
2014-06-10 11:55:00,50.43,50.44,50.4,50.4,3200.0,35.5533,35.5603,35.5321,35.5321,3200.0
2014-06-10 12:00:00,50.38,50.38,50.3,50.31,4200.0,35.518,35.518,35.4616,35.4687,4200.0
2014-06-10 12:05:00,50.3,50.31,50.29,50.29,5600.0,35.4616,35.4687,35.4546,35.4546,5600.0
2014-06-10 12:10:00,50.29,50.29,50.26,50.27,11800.0,35.4546,35.4546,35.4334,35.4405,11800.0
2014-06-10 12:15:00,50.26,50.26,50.21,50.22,7000.0,35.4334,35.4334,35.3982,35.4052,7000.0
2014-06-10 12:20:00,50.22,50.22,50.19,50.21,7600.0,35.4052,35.4052,35.3841,35.3982,7600.0
2014-06-10 12:25:00,50.21,50.24,50.21,50.22,2400.0,35.3982,35.4193,35.3982,35.4052,2400.0
2014-06-10 12:30:00,50.23,50.24,50.22,50.23,3400.0,35.4123,35.4193,35.4052,35.4123,3400.0
2014-06-10 12:35:00,50.24,50.24,50.21,50.22,6000.0,35.4193,35.4193,35.3982,35.4052,6000.0
2014-06-10 12:40:00,50.22,50.24,50.22,50.24,2800.0,35.4052,35.4193,35.4052,35.4193,2800.0
2014-06-10 12:45:00,50.24,50.24,50.21,50.21,58000.0,35.4193,35.4193,35.3982,35.3982,58000.0
2014-06-10 12:50:00,50.2,50.22,50.19,50.21,6400.0,35.3911,35.4052,35.3841,35.3982,6400.0
2014-06-10 12:55:00,50.2,50.2,50.14,50.14,7000.0,35.3911,35.3911,35.3488,35.3488,7000.0
2014-06-10 13:00:00,50.15,50.16,50.13,50.15,6000.0,35.3559,35.3629,35.3418,35.3559,6000.0
2014-06-10 13:05:00,50.15,50.15,50.12,50.13,4600.0,35.3559,35.3559,35.3347,35.3418,4600.0
2014-06-10 13:10:00,50.13,50.13,50.12,50.13,5000.0,35.3418,35.3418,35.3347,35.3418,5000.0
2014-06-10 13:15:00,50.13,50.13,50.06,50.07,9200.0,35.3418,35.3418,35.2924,35.2995,9200.0
2014-06-10 13:20:00,50.08,50.09,50.08,50.09,1600.0,35.3065,35.3136,35.3065,35.3136,1600.0
2014-06-10 13:25:00,50.09,50.09,50.04,50.05,8800.0,35.3136,35.3136,35.2783,35.2854,8800.0
2014-06-10 13:30:00,50.05,50.06,50.05,50.05,6000.0,35.2854,35.2924,35.2854,35.2854,6000.0
2014-06-10 13:35:00,50.05,50.09,50.05,50.08,3000.0,35.2854,35.3136,35.2854,35.3065,3000.0
2014-06-10 13:40:00,50.08,50.08,50.07,50.08,4400.0,35.3065,35.3065,35.2995,35.3065,4400.0
2014-06-10 13:45:00,50.08,50.12,50.08,50.11,3800.0,35.3065,35.3347,35.3065,35.3277,3800.0
2014-06-10 13:50:00,50.11,50.12,50.11,50.12,2400.0,35.3277,35.3347,35.3277,35.3347,2400.0
2014-06-10 13:55:00,50.11,50.12,50.1,50.12,3000.0,35.3277,35.3347,35.3206,35.3347,3000.0
2014-06-10 14:00:00,50.13,50.13,50.09,50.09,5200.0,35.3418,35.3418,35.3136,35.3136,5200.0
2014-06-10 14:05:00,50.1,50.1,50.08,50.1,4600.0,35.3206,35.3206,35.3065,35.3206,4600.0
2014-06-10 14:10:00,50.09,50.1,50.09,50.1,7400.0,35.3136,35.3206,35.3136,35.3206,7400.0
2014-06-10 14:15:00,50.1,50.1,50.1,50.1,9000.0,35.3206,35.3206,35.3206,35.3206,9000.0
2014-06-10 14:20:00,50.1,50.12,50.1,50.11,13000.0,35.3206,35.3347,35.3206,35.3277,13000.0
2014-06-10 14:25:00,50.1,50.13,50.1,50.13,5800.0,35.3206,35.3418,35.3206,35.3418,5800.0
2014-06-10 14:30:00,50.12,50.13,50.12,50.12,2400.0,35.3347,35.3418,35.3347,35.3347,2400.0
2014-06-10 14:35:00,50.11,50.13,50.11,50.13,7000.0,35.3277,35.3418,35.3277,35.3418,7000.0
2014-06-10 14:40:00,50.13,50.15,50.13,50.15,4800.0,35.3418,35.3559,35.3418,35.3559,4800.0
2014-06-10 14:45:00,50.14,50.15,50.13,50.14,10800.0,35.3488,35.3559,35.3418,35.3488,10800.0
2014-06-10 14:50:00,50.14,50.14,50.12,50.12,10800.0,35.3488,35.3488,35.3347,35.3347,10800.0
2014-06-10 14:55:00,50.12,50.13,50.1,50.12,19800.0,35.3347,35.3418,35.3206,35.3347,19800.0
2014-06-10 15:00:00,50.12,50.12,50.1,50.12,7200.0,35.3347,35.3347,35.3206,35.3347,7200.0
2014-06-10 15:05:00,50.12,50.13,50.12,50.13,7600.0,35.3347,35.3418,35.3347,35.3418,7600.0
2014-06-10 15:10:00,50.13,50.13,50.09,50.09,9200.0,35.3418,35.3418,35.3136,35.3136,9200.0
2014-06-10 15:15:00,50.09,50.11,50.08,50.11,7000.0,35.3136,35.3277,35.3065,35.3277,7000.0
2014-06-10 15:20:00,50.11,50.15,50.11,50.12,15000.0,35.3277,35.3559,35.3277,35.3347,15000.0
2014-06-10 15:25:00,50.12,50.12,50.09,50.09,11400.0,35.3347,35.3347,35.3136,35.3136,11400.0
2014-06-10 15:30:00,50.08,50.1,50.08,50.09,10800.0,35.3065,35.3206,35.3065,35.3136,10800.0
2014-06-10 15:35:00,50.09,50.12,50.09,50.09,17000.0,35.3136,35.3347,35.3136,35.3136,17000.0
2014-06-10 15:40:00,50.1,50.13,50.1,50.1,14200.0,35.3206,35.3418,35.3206,35.3206,14200.0
2014-06-10 15:45:00,50.1,50.11,50.1,50.1,16400.0,35.3206,35.3277,35.3206,35.3206,16400.0
2014-06-10 15:50:00,50.1,50.1,50.09,50.09,38200.0,35.3206,35.3206,35.3136,35.3136,38200.0
2014-06-10 15:55:00,50.09,50.1,50.08,50.09,63200.0,35.3136,35.3206,35.3065,35.3136,63200.0
2014-06-11 09:30:00,49.99,50.02,49.84,49.93,67600.0,35.2431,35.2642,35.1373,35.2008,67600.0
2014-06-11 09:35:00,49.94,50.02,49.73,49.81,50400.0,35.2078,35.2642,35.0598,35.1162,50400.0
2014-06-11 09:40:00,49.81,49.81,49.63,49.73,43400.0,35.1162,35.1162,34.9893,35.0598,43400.0
2014-06-11 09:45:00,49.75,49.75,49.6,49.64,25400.0,35.0739,35.0739,34.9681,34.9963,25400.0
2014-06-11 09:50:00,49.63,49.67,49.6,49.6,31000.0,34.9893,35.0175,34.9681,34.9681,31000.0
2014-06-11 09:55:00,49.6,49.6,49.53,49.57,22200.0,34.9681,34.9681,34.9188,34.947,22200.0
2014-06-11 10:00:00,49.57,49.6,49.56,49.6,17200.0,34.947,34.9681,34.9399,34.9681,17200.0
2014-06-11 10:05:00,49.59,49.6,49.51,49.54,18200.0,34.9611,34.9681,34.9047,34.9258,18200.0
2014-06-11 10:10:00,49.55,49.55,49.44,49.45,22800.0,34.9329,34.9329,34.8553,34.8624,22800.0
2014-06-11 10:15:00,49.46,49.49,49.41,49.49,26200.0,34.8694,34.8906,34.8342,34.8906,26200.0
2014-06-11 10:20:00,49.49,49.49,49.4,49.4,23800.0,34.8906,34.8906,34.8271,34.8271,23800.0
2014-06-11 10:25:00,49.38,49.41,49.35,49.4,10000.0,34.813,34.8342,34.7919,34.8271,10000.0
2014-06-11 10:30:00,49.42,49.43,49.35,49.4,24400.0,34.8412,34.8483,34.7919,34.8271,24400.0
2014-06-11 10:35:00,49.4,49.44,49.38,49.38,11400.0,34.8271,34.8553,34.813,34.813,11400.0
2014-06-11 10:40:00,49.38,49.4,49.34,49.38,31800.0,34.813,34.8271,34.7848,34.813,31800.0
2014-06-11 10:45:00,49.39,49.43,49.39,49.41,24000.0,34.8201,34.8483,34.8201,34.8342,24000.0
2014-06-11 10:50:00,49.4,49.45,49.37,49.44,24200.0,34.8271,34.8624,34.806,34.8553,24200.0
2014-06-11 10:55:00,49.44,49.5,49.44,49.49,20600.0,34.8553,34.8976,34.8553,34.8906,20600.0
2014-06-11 11:00:00,49.51,49.51,49.45,49.46,16200.0,34.9047,34.9047,34.8624,34.8694,16200.0
2014-06-11 11:05:00,49.47,49.54,49.46,49.52,12200.0,34.8765,34.9258,34.8694,34.9117,12200.0
2014-06-11 11:10:00,49.53,49.55,49.51,49.51,17000.0,34.9188,34.9329,34.9047,34.9047,17000.0
2014-06-11 11:15:00,49.5,49.55,49.49,49.55,14800.0,34.8976,34.9329,34.8906,34.9329,14800.0
2014-06-11 11:20:00,49.57,49.59,49.52,49.54,26800.0,34.947,34.9611,34.9117,34.9258,26800.0
2014-06-11 11:25:00,49.53,49.59,49.52,49.54,20000.0,34.9188,34.9611,34.9117,34.9258,20000.0
2014-06-11 11:30:00,49.56,49.59,49.53,49.59,16600.0,34.9399,34.9611,34.9188,34.9611,16600.0
2014-06-11 11:35:00,49.6,49.64,49.58,49.64,12400.0,34.9681,34.9963,34.954,34.9963,12400.0
2014-06-11 11:40:00,49.63,49.66,49.6,49.66,16400.0,34.9893,35.0104,34.9681,35.0104,16400.0
2014-06-11 11:45:00,49.67,49.69,49.66,49.69,20400.0,35.0175,35.0316,35.0104,35.0316,20400.0
2014-06-11 11:50:00,49.7,49.72,49.67,49.68,23200.0,35.0386,35.0527,35.0175,35.0245,23200.0
2014-06-11 11:55:00,49.68,49.71,49.67,49.71,29800.0,35.0245,35.0457,35.0175,35.0457,29800.0
2014-06-11 12:00:00,49.72,49.74,49.71,49.73,9200.0,35.0527,35.0668,35.0457,35.0598,9200.0
2014-06-11 12:05:00,49.74,49.74,49.72,49.72,11000.0,35.0668,35.0668,35.0527,35.0527,11000.0
2014-06-11 12:10:00,49.71,49.73,49.7,49.72,14800.0,35.0457,35.0598,35.0386,35.0527,14800.0
2014-06-11 12:15:00,49.73,49.74,49.71,49.74,16400.0,35.0598,35.0668,35.0457,35.0668,16400.0
2014-06-11 12:20:00,49.74,49.74,49.71,49.74,7200.0,35.0668,35.0668,35.0457,35.0668,7200.0
2014-06-11 12:25:00,49.74,49.74,49.72,49.74,13600.0,35.0668,35.0668,35.0527,35.0668,13600.0
2014-06-11 12:30:00,49.74,49.74,49.7,49.71,15800.0,35.0668,35.0668,35.0386,35.0457,15800.0
2014-06-11 12:35:00,49.71,49.75,49.71,49.74,6000.0,35.0457,35.0739,35.0457,35.0668,6000.0
2014-06-11 12:40:00,49.74,49.76,49.73,49.74,3600.0,35.0668,35.0809,35.0598,35.0668,3600.0
2014-06-11 12:45:00,49.74,49.77,49.74,49.77,6800.0,35.0668,35.088,35.0668,35.088,6800.0
2014-06-11 12:50:00,49.76,49.79,49.76,49.78,3200.0,35.0809,35.1021,35.0809,35.095,3200.0
2014-06-11 12:55:00,49.79,49.81,49.79,49.81,9000.0,35.1021,35.1162,35.1021,35.1162,9000.0
2014-06-11 13:00:00,49.8,49.82,49.74,49.77,11800.0,35.1091,35.1232,35.0668,35.088,11800.0
2014-06-11 13:05:00,49.77,49.77,49.74,49.76,9200.0,35.088,35.088,35.0668,35.0809,9200.0
2014-06-11 13:10:00,49.76,49.79,49.74,49.76,8200.0,35.0809,35.1021,35.0668,35.0809,8200.0
2014-06-11 13:15:00,49.76,49.77,49.73,49.77,8600.0,35.0809,35.088,35.0598,35.088,8600.0
2014-06-11 13:20:00,49.79,49.8,49.79,49.8,4400.0,35.1021,35.1091,35.1021,35.1091,4400.0
2014-06-11 13:25:00,49.8,49.81,49.8,49.81,6800.0,35.1091,35.1162,35.1091,35.1162,6800.0
2014-06-11 13:30:00,49.82,49.82,49.81,49.81,19200.0,35.1232,35.1232,35.1162,35.1162,19200.0
2014-06-11 13:35:00,49.81,49.81,49.77,49.79,7600.0,35.1162,35.1162,35.088,35.1021,7600.0
2014-06-11 13:40:00,49.8,49.84,49.8,49.82,13200.0,35.1091,35.1373,35.1091,35.1232,13200.0
2014-06-11 13:45:00,49.82,49.83,49.77,49.77,17400.0,35.1232,35.1303,35.088,35.088,17400.0
2014-06-11 13:50:00,49.76,49.78,49.76,49.77,10600.0,35.0809,35.095,35.0809,35.088,10600.0
2014-06-11 13:55:00,49.79,49.8,49.77,49.79,8200.0,35.1021,35.1091,35.088,35.1021,8200.0
2014-06-11 14:00:00,49.79,49.79,49.77,49.79,14000.0,35.1021,35.1021,35.088,35.1021,14000.0
2014-06-11 14:05:00,49.78,49.79,49.74,49.74,19800.0,35.095,35.1021,35.0668,35.0668,19800.0
2014-06-11 14:10:00,49.74,49.74,49.7,49.7,26400.0,35.0668,35.0668,35.0386,35.0386,26400.0
2014-06-11 14:15:00,49.7,49.71,49.69,49.69,7600.0,35.0386,35.0457,35.0316,35.0316,7600.0
2014-06-11 14:20:00,49.68,49.69,49.63,49.66,11600.0,35.0245,35.0316,34.9893,35.0104,11600.0
2014-06-11 14:25:00,49.67,49.69,49.67,49.69,11600.0,35.0175,35.0316,35.0175,35.0316,11600.0
2014-06-11 14:30:00,49.69,49.71,49.67,49.68,9200.0,35.0316,35.0457,35.0175,35.0245,9200.0
2014-06-11 14:35:00,49.67,49.67,49.65,49.66,5200.0,35.0175,35.0175,35.0034,35.0104,5200.0
2014-06-11 14:40:00,49.67,49.7,49.67,49.67,46200.0,35.0175,35.0386,35.0175,35.0175,46200.0
2014-06-11 14:45:00,49.67,49.69,49.63,49.69,43200.0,35.0175,35.0316,34.9893,35.0316,43200.0
2014-06-11 14:50:00,49.67,49.7,49.67,49.7,11200.0,35.0175,35.0386,35.0175,35.0386,11200.0
2014-06-11 14:55:00,49.7,49.7,49.68,49.7,13000.0,35.0386,35.0386,35.0245,35.0386,13000.0
2014-06-11 15:00:00,49.7,49.73,49.7,49.72,73800.0,35.0386,35.0598,35.0386,35.0527,73800.0
2014-06-11 15:05:00,49.71,49.72,49.68,49.69,18000.0,35.0457,35.0527,35.0245,35.0316,18000.0
2014-06-11 15:10:00,49.69,49.72,49.69,49.69,19000.0,35.0316,35.0527,35.0316,35.0316,19000.0
2014-06-11 15:15:00,49.68,49.69,49.67,49.68,16200.0,35.0245,35.0316,35.0175,35.0245,16200.0
2014-06-11 15:20:00,49.68,49.69,49.67,49.68,8600.0,35.0245,35.0316,35.0175,35.0245,8600.0
2014-06-11 15:25:00,49.69,49.71,49.67,49.68,33400.0,35.0316,35.0457,35.0175,35.0245,33400.0
2014-06-11 15:30:00,49.68,49.71,49.67,49.68,28600.0,35.0245,35.0457,35.0175,35.0245,28600.0
2014-06-11 15:35:00,49.67,49.68,49.65,49.68,21400.0,35.0175,35.0245,35.0034,35.0245,21400.0
2014-06-11 15:40:00,49.67,49.7,49.67,49.7,17400.0,35.0175,35.0386,35.0175,35.0386,17400.0
2014-06-11 15:45:00,49.69,49.7,49.68,49.68,30400.0,35.0316,35.0386,35.0245,35.0245,30400.0
2014-06-11 15:50:00,49.69,49.69,49.62,49.63,34200.0,35.0316,35.0316,34.9822,34.9893,34200.0
2014-06-11 15:55:00,49.63,49.63,49.58,49.6,113200.0,34.9893,34.9893,34.954,34.9681,113200.0
2014-06-12 09:30:00,49.58,49.68,49.52,49.55,31800.0,34.954,35.0245,34.9117,34.9329,31800.0
2014-06-12 09:35:00,49.52,49.55,49.5,49.51,11400.0,34.9117,34.9329,34.8976,34.9047,11400.0
2014-06-12 09:40:00,49.48,49.48,49.38,49.43,9600.0,34.8835,34.8835,34.813,34.8483,9600.0
2014-06-12 09:45:00,49.49,49.49,49.35,49.39,6600.0,34.8906,34.8906,34.7919,34.8201,6600.0
2014-06-12 09:50:00,49.38,49.42,49.3,49.3,14000.0,34.813,34.8412,34.7566,34.7566,14000.0
2014-06-12 09:55:00,49.31,49.34,49.29,49.29,9600.0,34.7637,34.7848,34.7496,34.7496,9600.0
2014-06-12 10:00:00,49.28,49.42,49.28,49.33,19600.0,34.7425,34.8412,34.7425,34.7778,19600.0
2014-06-12 10:05:00,49.31,49.33,49.28,49.28,10000.0,34.7637,34.7778,34.7425,34.7425,10000.0
2014-06-12 10:10:00,49.26,49.29,49.21,49.28,6800.0,34.7284,34.7496,34.6932,34.7425,6800.0
2014-06-12 10:15:00,49.27,49.28,49.16,49.27,18800.0,34.7355,34.7425,34.6579,34.7355,18800.0
2014-06-12 10:20:00,49.27,49.29,49.23,49.26,11800.0,34.7355,34.7496,34.7073,34.7284,11800.0
2014-06-12 10:25:00,49.26,49.35,49.26,49.35,10600.0,34.7284,34.7919,34.7284,34.7919,10600.0
2014-06-12 10:30:00,49.37,49.38,49.35,49.37,4800.0,34.806,34.813,34.7919,34.806,4800.0
2014-06-12 10:35:00,49.36,49.38,49.33,49.34,8000.0,34.7989,34.813,34.7778,34.7848,8000.0
2014-06-12 10:40:00,49.35,49.35,49.29,49.32,8400.0,34.7919,34.7919,34.7496,34.7707,8400.0
2014-06-12 10:45:00,49.34,49.37,49.33,49.37,2800.0,34.7848,34.806,34.7778,34.806,2800.0
2014-06-12 10:50:00,49.36,49.38,49.34,49.35,9400.0,34.7989,34.813,34.7848,34.7919,9400.0
2014-06-12 10:55:00,49.34,49.39,49.34,49.36,6600.0,34.7848,34.8201,34.7848,34.7989,6600.0
2014-06-12 11:00:00,49.37,49.41,49.37,49.41,4000.0,34.806,34.8342,34.806,34.8342,4000.0
2014-06-12 11:05:00,49.41,49.44,49.35,49.43,9200.0,34.8342,34.8553,34.7919,34.8483,9200.0
2014-06-12 11:10:00,49.43,49.47,49.42,49.45,4200.0,34.8483,34.8765,34.8412,34.8624,4200.0
2014-06-12 11:15:00,49.44,49.49,49.44,49.49,8400.0,34.8553,34.8906,34.8553,34.8906,8400.0
2014-06-12 11:20:00,49.48,49.49,49.44,49.46,4800.0,34.8835,34.8906,34.8553,34.8694,4800.0
2014-06-12 11:25:00,49.48,49.52,49.48,49.51,9000.0,34.8835,34.9117,34.8835,34.9047,9000.0
2014-06-12 11:30:00,49.51,49.52,49.5,49.52,11600.0,34.9047,34.9117,34.8976,34.9117,11600.0
2014-06-12 11:35:00,49.52,49.54,49.52,49.52,3800.0,34.9117,34.9258,34.9117,34.9117,3800.0
2014-06-12 11:40:00,49.52,49.54,49.52,49.52,5600.0,34.9117,34.9258,34.9117,34.9117,5600.0
2014-06-12 11:45:00,49.52,49.52,49.5,49.52,4000.0,34.9117,34.9117,34.8976,34.9117,4000.0
2014-06-12 11:50:00,49.52,49.53,49.5,49.51,9000.0,34.9117,34.9188,34.8976,34.9047,9000.0
2014-06-12 11:55:00,49.51,49.51,49.49,49.51,5200.0,34.9047,34.9047,34.8906,34.9047,5200.0
2014-06-12 12:00:00,49.49,49.52,49.49,49.52,8400.0,34.8906,34.9117,34.8906,34.9117,8400.0
2014-06-12 12:05:00,49.52,49.53,49.49,49.53,5000.0,34.9117,34.9188,34.8906,34.9188,5000.0
2014-06-12 12:10:00,49.52,49.52,49.52,49.52,3400.0,34.9117,34.9117,34.9117,34.9117,3400.0
2014-06-12 12:15:00,49.53,49.54,49.52,49.54,4200.0,34.9188,34.9258,34.9117,34.9258,4200.0
2014-06-12 12:20:00,49.56,49.57,49.56,49.57,7800.0,34.9399,34.947,34.9399,34.947,7800.0
2014-06-12 12:25:00,49.57,49.61,49.57,49.58,7800.0,34.947,34.9752,34.947,34.954,7800.0
2014-06-12 12:30:00,49.58,49.6,49.58,49.59,3600.0,34.954,34.9681,34.954,34.9611,3600.0
2014-06-12 12:35:00,49.59,49.59,49.57,49.58,6600.0,34.9611,34.9611,34.947,34.954,6600.0
2014-06-12 12:40:00,49.58,49.64,49.58,49.64,6600.0,34.954,34.9963,34.954,34.9963,6600.0
2014-06-12 12:45:00,49.63,49.63,49.59,49.61,9600.0,34.9893,34.9893,34.9611,34.9752,9600.0
2014-06-12 12:50:00,49.6,49.62,49.55,49.55,16600.0,34.9681,34.9822,34.9329,34.9329,16600.0
2014-06-12 12:55:00,49.55,49.58,49.54,49.58,8400.0,34.9329,34.954,34.9258,34.954,8400.0
2014-06-12 13:00:00,49.59,49.61,49.58,49.61,3800.0,34.9611,34.9752,34.954,34.9752,3800.0
2014-06-12 13:05:00,49.6,49.64,49.6,49.64,3400.0,34.9681,34.9963,34.9681,34.9963,3400.0
2014-06-12 13:10:00,49.65,49.66,49.63,49.64,4000.0,35.0034,35.0104,34.9893,34.9963,4000.0
2014-06-12 13:15:00,49.64,49.67,49.64,49.67,3200.0,34.9963,35.0175,34.9963,35.0175,3200.0
2014-06-12 13:20:00,49.66,49.68,49.66,49.66,6600.0,35.0104,35.0245,35.0104,35.0104,6600.0
2014-06-12 13:25:00,49.66,49.73,49.66,49.73,6000.0,35.0104,35.0598,35.0104,35.0598,6000.0
2014-06-12 13:30:00,49.73,49.74,49.7,49.71,10000.0,35.0598,35.0668,35.0386,35.0457,10000.0
2014-06-12 13:35:00,49.7,49.72,49.67,49.69,17400.0,35.0386,35.0527,35.0175,35.0316,17400.0
2014-06-12 13:40:00,49.69,49.7,49.68,49.69,38000.0,35.0316,35.0386,35.0245,35.0316,38000.0
2014-06-12 13:45:00,49.69,49.69,49.65,49.66,22200.0,35.0316,35.0316,35.0034,35.0104,22200.0
2014-06-12 13:50:00,49.66,49.67,49.63,49.65,51600.0,35.0104,35.0175,34.9893,35.0034,51600.0
2014-06-12 13:55:00,49.63,49.66,49.61,49.66,19200.0,34.9893,35.0104,34.9752,35.0104,19200.0
2014-06-12 14:00:00,49.66,49.7,49.65,49.7,12400.0,35.0104,35.0386,35.0034,35.0386,12400.0
2014-06-12 14:05:00,49.71,49.81,49.71,49.74,36800.0,35.0457,35.1162,35.0457,35.0668,36800.0
2014-06-12 14:10:00,49.74,49.86,49.74,49.86,6000.0,35.0668,35.1514,35.0668,35.1514,6000.0
2014-06-12 14:15:00,49.87,49.95,49.86,49.92,19200.0,35.1585,35.2149,35.1514,35.1937,19200.0
2014-06-12 14:20:00,49.92,49.93,49.87,49.87,15000.0,35.1937,35.2008,35.1585,35.1585,15000.0
2014-06-12 14:25:00,49.85,49.88,49.85,49.88,11800.0,35.1444,35.1655,35.1444,35.1655,11800.0
2014-06-12 14:30:00,49.88,49.91,49.85,49.9,15000.0,35.1655,35.1867,35.1444,35.1796,15000.0
2014-06-12 14:35:00,49.91,49.91,49.84,49.84,14800.0,35.1867,35.1867,35.1373,35.1373,14800.0
2014-06-12 14:40:00,49.85,49.9,49.84,49.9,13800.0,35.1444,35.1796,35.1373,35.1796,13800.0
2014-06-12 14:45:00,49.88,49.91,49.88,49.89,11800.0,35.1655,35.1867,35.1655,35.1726,11800.0
2014-06-12 14:50:00,49.88,49.88,49.83,49.86,7800.0,35.1655,35.1655,35.1303,35.1514,7800.0
2014-06-12 14:55:00,49.86,49.91,49.85,49.9,15400.0,35.1514,35.1867,35.1444,35.1796,15400.0
2014-06-12 15:00:00,49.89,49.89,49.84,49.87,23200.0,35.1726,35.1726,35.1373,35.1585,23200.0
2014-06-12 15:05:00,49.85,49.88,49.82,49.83,30400.0,35.1444,35.1655,35.1232,35.1303,30400.0
2014-06-12 15:10:00,49.83,49.85,49.79,49.84,34800.0,35.1303,35.1444,35.1021,35.1373,34800.0
2014-06-12 15:15:00,49.84,49.87,49.84,49.85,35000.0,35.1373,35.1585,35.1373,35.1444,35000.0
2014-06-12 15:20:00,49.85,49.89,49.84,49.85,33800.0,35.1444,35.1726,35.1373,35.1444,33800.0
2014-06-12 15:25:00,49.85,49.86,49.82,49.84,17200.0,35.1444,35.1514,35.1232,35.1373,17200.0
2014-06-12 15:30:00,49.84,49.84,49.77,49.79,21200.0,35.1373,35.1373,35.088,35.1021,21200.0
2014-06-12 15:35:00,49.79,49.82,49.74,49.74,36800.0,35.1021,35.1232,35.0668,35.0668,36800.0
2014-06-12 15:40:00,49.75,49.85,49.74,49.85,37600.0,35.0739,35.1444,35.0668,35.1444,37600.0
2014-06-12 15:45:00,49.86,49.93,49.86,49.91,49800.0,35.1514,35.2008,35.1514,35.1867,49800.0
2014-06-12 15:50:00,49.91,49.92,49.87,49.87,69000.0,35.1867,35.1937,35.1585,35.1585,69000.0
2014-06-12 15:55:00,49.87,49.87,49.85,49.87,165400.0,35.1585,35.1585,35.1444,35.1585,165400.0
2014-06-13 09:30:00,49.88,49.93,49.65,49.72,51600.0,35.1655,35.2008,35.0034,35.0527,51600.0
2014-06-13 09:35:00,49.73,49.9,49.69,49.79,34400.0,35.0598,35.1796,35.0316,35.1021,34400.0
2014-06-13 09:40:00,49.79,49.79,49.66,49.66,7400.0,35.1021,35.1021,35.0104,35.0104,7400.0
2014-06-13 09:45:00,49.66,49.78,49.64,49.72,15600.0,35.0104,35.095,34.9963,35.0527,15600.0
2014-06-13 09:50:00,49.76,49.85,49.76,49.85,5400.0,35.0809,35.1444,35.0809,35.1444,5400.0
2014-06-13 09:55:00,49.85,49.85,49.79,49.81,21800.0,35.1444,35.1444,35.1021,35.1162,21800.0
2014-06-13 10:00:00,49.81,50.01,49.81,50.01,13800.0,35.1162,35.2572,35.1162,35.2572,13800.0
2014-06-13 10:05:00,49.97,50.01,49.92,49.99,9000.0,35.229,35.2572,35.1937,35.2431,9000.0
2014-06-13 10:10:00,49.98,50.04,49.93,49.93,9600.0,35.236,35.2783,35.2008,35.2008,9600.0
2014-06-13 10:15:00,49.94,50.02,49.94,50.01,6200.0,35.2078,35.2642,35.2078,35.2572,6200.0
2014-06-13 10:20:00,50.01,50.06,50.01,50.06,3400.0,35.2572,35.2924,35.2572,35.2924,3400.0
2014-06-13 10:25:00,50.05,50.06,50.02,50.04,6800.0,35.2854,35.2924,35.2642,35.2783,6800.0
2014-06-13 10:30:00,50.05,50.17,50.04,50.17,11600.0,35.2854,35.37,35.2783,35.37,11600.0
2014-06-13 10:35:00,50.17,50.2,50.16,50.2,8400.0,35.37,35.3911,35.3629,35.3911,8400.0
2014-06-13 10:40:00,50.2,50.22,50.17,50.2,20800.0,35.3911,35.4052,35.37,35.3911,20800.0
2014-06-13 10:45:00,50.2,50.2,50.16,50.17,5400.0,35.3911,35.3911,35.3629,35.37,5400.0
2014-06-13 10:50:00,50.15,50.21,50.15,50.2,19400.0,35.3559,35.3982,35.3559,35.3911,19400.0
2014-06-13 10:55:00,50.2,50.22,50.17,50.18,16600.0,35.3911,35.4052,35.37,35.377,16600.0
2014-06-13 11:00:00,50.17,50.24,50.17,50.23,9400.0,35.37,35.4193,35.37,35.4123,9400.0
2014-06-13 11:05:00,50.24,50.25,50.23,50.24,8000.0,35.4193,35.4264,35.4123,35.4193,8000.0
2014-06-13 11:10:00,50.23,50.25,50.22,50.23,4000.0,35.4123,35.4264,35.4052,35.4123,4000.0
2014-06-13 11:15:00,50.23,50.24,50.22,50.23,9200.0,35.4123,35.4193,35.4052,35.4123,9200.0
2014-06-13 11:20:00,50.23,50.23,50.2,50.23,7800.0,35.4123,35.4123,35.3911,35.4123,7800.0
2014-06-13 11:25:00,50.23,50.24,50.22,50.22,13200.0,35.4123,35.4193,35.4052,35.4052,13200.0
2014-06-13 11:30:00,50.22,50.22,50.12,50.12,24600.0,35.4052,35.4052,35.3347,35.3347,24600.0
2014-06-13 11:35:00,50.12,50.19,50.12,50.18,44400.0,35.3347,35.3841,35.3347,35.377,44400.0
2014-06-13 11:40:00,50.19,50.22,50.19,50.22,15400.0,35.3841,35.4052,35.3841,35.4052,15400.0
2014-06-13 11:45:00,50.22,50.24,50.22,50.23,10800.0,35.4052,35.4193,35.4052,35.4123,10800.0
2014-06-13 11:50:00,50.23,50.23,50.22,50.22,8400.0,35.4123,35.4123,35.4052,35.4052,8400.0
2014-06-13 11:55:00,50.23,50.24,50.22,50.22,13000.0,35.4123,35.4193,35.4052,35.4052,13000.0
2014-06-13 12:00:00,50.22,50.24,50.22,50.24,4000.0,35.4052,35.4193,35.4052,35.4193,4000.0
2014-06-13 12:05:00,50.24,50.25,50.22,50.22,5800.0,35.4193,35.4264,35.4052,35.4052,5800.0
2014-06-13 12:10:00,50.21,50.22,50.2,50.22,3600.0,35.3982,35.4052,35.3911,35.4052,3600.0
2014-06-13 12:15:00,50.23,50.23,50.17,50.17,15800.0,35.4123,35.4123,35.37,35.37,15800.0
2014-06-13 12:20:00,50.17,50.26,50.17,50.26,20800.0,35.37,35.4334,35.37,35.4334,20800.0
2014-06-13 12:25:00,50.24,50.27,50.24,50.27,13000.0,35.4193,35.4405,35.4193,35.4405,13000.0
2014-06-13 12:30:00,50.26,50.26,50.22,50.22,13400.0,35.4334,35.4334,35.4052,35.4052,13400.0
2014-06-13 12:35:00,50.22,50.22,50.19,50.21,13800.0,35.4052,35.4052,35.3841,35.3982,13800.0
2014-06-13 12:40:00,50.2,50.22,50.2,50.21,16800.0,35.3911,35.4052,35.3911,35.3982,16800.0
2014-06-13 12:45:00,50.21,50.3,50.21,50.29,38000.0,35.3982,35.4616,35.3982,35.4546,38000.0
2014-06-13 12:50:00,50.29,50.29,50.24,50.25,11000.0,35.4546,35.4546,35.4193,35.4264,11000.0
2014-06-13 12:55:00,50.25,50.32,50.25,50.31,29000.0,35.4264,35.4757,35.4264,35.4687,29000.0
2014-06-13 13:00:00,50.31,50.31,50.28,50.28,7600.0,35.4687,35.4687,35.4475,35.4475,7600.0
2014-06-13 13:05:00,50.27,50.27,50.23,50.23,3600.0,35.4405,35.4405,35.4123,35.4123,3600.0
2014-06-13 13:10:00,50.21,50.26,50.19,50.26,27200.0,35.3982,35.4334,35.3841,35.4334,27200.0
2014-06-13 13:15:00,50.26,50.27,50.23,50.27,13800.0,35.4334,35.4405,35.4123,35.4405,13800.0
2014-06-13 13:20:00,50.27,50.3,50.26,50.3,10800.0,35.4405,35.4616,35.4334,35.4616,10800.0
2014-06-13 13:25:00,50.3,50.31,50.29,50.31,9200.0,35.4616,35.4687,35.4546,35.4687,9200.0
2014-06-13 13:30:00,50.32,50.32,50.29,50.31,18200.0,35.4757,35.4757,35.4546,35.4687,18200.0
2014-06-13 13:35:00,50.31,50.34,50.31,50.34,11000.0,35.4687,35.4898,35.4687,35.4898,11000.0
2014-06-13 13:40:00,50.34,50.38,50.34,50.38,9800.0,35.4898,35.518,35.4898,35.518,9800.0
2014-06-13 13:45:00,50.38,50.39,50.34,50.35,10600.0,35.518,35.5251,35.4898,35.4969,10600.0
2014-06-13 13:50:00,50.35,50.45,50.35,50.4,15000.0,35.4969,35.5674,35.4969,35.5321,15000.0
2014-06-13 13:55:00,50.41,50.42,50.35,50.37,4800.0,35.5392,35.5462,35.4969,35.511,4800.0
2014-06-13 14:00:00,50.37,50.38,50.33,50.34,9800.0,35.511,35.518,35.4828,35.4898,9800.0
2014-06-13 14:05:00,50.34,50.35,50.32,50.34,9600.0,35.4898,35.4969,35.4757,35.4898,9600.0
2014-06-13 14:10:00,50.33,50.35,50.33,50.34,6200.0,35.4828,35.4969,35.4828,35.4898,6200.0
2014-06-13 14:15:00,50.34,50.38,50.34,50.38,9200.0,35.4898,35.518,35.4898,35.518,9200.0
2014-06-13 14:20:00,50.38,50.4,50.37,50.38,6200.0,35.518,35.5321,35.511,35.518,6200.0
2014-06-13 14:25:00,50.38,50.38,50.35,50.35,7400.0,35.518,35.518,35.4969,35.4969,7400.0
2014-06-13 14:30:00,50.35,50.38,50.35,50.37,14200.0,35.4969,35.518,35.4969,35.511,14200.0
2014-06-13 14:35:00,50.37,50.38,50.35,50.35,4800.0,35.511,35.518,35.4969,35.4969,4800.0
2014-06-13 14:40:00,50.35,50.36,50.34,50.34,6800.0,35.4969,35.5039,35.4898,35.4898,6800.0
2014-06-13 14:45:00,50.34,50.37,50.34,50.37,17000.0,35.4898,35.511,35.4898,35.511,17000.0
2014-06-13 14:50:00,50.38,50.38,50.37,50.38,8000.0,35.518,35.518,35.511,35.518,8000.0
2014-06-13 14:55:00,50.38,50.38,50.37,50.38,11200.0,35.518,35.518,35.511,35.518,11200.0
2014-06-13 15:00:00,50.39,50.39,50.37,50.37,12400.0,35.5251,35.5251,35.511,35.511,12400.0
2014-06-13 15:05:00,50.37,50.47,50.37,50.45,29000.0,35.511,35.5815,35.511,35.5674,29000.0
2014-06-13 15:10:00,50.46,50.46,50.42,50.46,15600.0,35.5744,35.5744,35.5462,35.5744,15600.0
2014-06-13 15:15:00,50.45,50.47,50.44,50.46,30000.0,35.5674,35.5815,35.5603,35.5744,30000.0
2014-06-13 15:20:00,50.45,50.46,50.41,50.44,19000.0,35.5674,35.5744,35.5392,35.5603,19000.0
2014-06-13 15:25:00,50.44,50.45,50.42,50.42,25200.0,35.5603,35.5674,35.5462,35.5462,25200.0
2014-06-13 15:30:00,50.42,50.43,50.42,50.42,21400.0,35.5462,35.5533,35.5462,35.5462,21400.0
2014-06-13 15:35:00,50.42,50.48,50.42,50.48,37800.0,35.5462,35.5885,35.5462,35.5885,37800.0
2014-06-13 15:40:00,50.48,50.5,50.48,50.49,62200.0,35.5885,35.6026,35.5885,35.5956,62200.0
2014-06-13 15:45:00,50.48,50.51,50.45,50.5,67000.0,35.5885,35.6097,35.5674,35.6026,67000.0
2014-06-13 15:50:00,50.49,50.52,50.47,50.47,75000.0,35.5956,35.6167,35.5815,35.5815,75000.0
2014-06-13 15:55:00,50.47,50.57,50.45,50.56,195000.0,35.5815,35.652,35.5674,35.6449,195000.0
2014-06-16 09:30:00,50.56,50.56,50.37,50.4,43600.0,35.6449,35.6449,35.511,35.5321,43600.0
2014-06-16 09:35:00,50.42,50.69,50.42,50.67,29400.0,35.5462,35.7366,35.5462,35.7225,29400.0
2014-06-16 09:40:00,50.7,50.74,50.6,50.74,14200.0,35.7436,35.7718,35.6731,35.7718,14200.0
2014-06-16 09:45:00,50.75,50.88,50.73,50.81,24400.0,35.7789,35.8705,35.7648,35.8212,24400.0
2014-06-16 09:50:00,50.77,50.81,50.7,50.7,26800.0,35.793,35.8212,35.7436,35.7436,26800.0
2014-06-16 09:55:00,50.7,50.77,50.69,50.76,17200.0,35.7436,35.793,35.7366,35.7859,17200.0
2014-06-16 10:00:00,50.76,51.0,50.74,50.99,22000.0,35.7859,35.9551,35.7718,35.9481,22000.0
2014-06-16 10:05:00,50.99,50.99,50.95,50.99,10400.0,35.9481,35.9481,35.9199,35.9481,10400.0
2014-06-16 10:10:00,50.99,50.99,50.91,50.91,16200.0,35.9481,35.9481,35.8917,35.8917,16200.0
2014-06-16 10:15:00,50.9,50.99,50.88,50.97,26200.0,35.8846,35.9481,35.8705,35.934,26200.0
2014-06-16 10:20:00,50.98,51.02,50.97,51.02,47400.0,35.941,35.9692,35.934,35.9692,47400.0
2014-06-16 10:25:00,51.02,51.07,50.99,51.0,61600.0,35.9692,36.0045,35.9481,35.9551,61600.0
2014-06-16 10:30:00,51.0,51.06,50.99,50.99,17600.0,35.9551,35.9974,35.9481,35.9481,17600.0
2014-06-16 10:35:00,51.0,51.06,51.0,51.05,38800.0,35.9551,35.9974,35.9551,35.9904,38800.0
2014-06-16 10:40:00,51.05,51.08,51.04,51.07,34800.0,35.9904,36.0115,35.9833,36.0045,34800.0
2014-06-16 10:45:00,51.06,51.06,50.99,50.99,24200.0,35.9974,35.9974,35.9481,35.9481,24200.0
2014-06-16 10:50:00,50.98,51.04,50.96,51.01,24400.0,35.941,35.9833,35.9269,35.9622,24400.0
2014-06-16 10:55:00,51.01,51.04,51.0,51.01,22400.0,35.9622,35.9833,35.9551,35.9622,22400.0
2014-06-16 11:00:00,51.01,51.02,50.99,51.02,15800.0,35.9622,35.9692,35.9481,35.9692,15800.0
2014-06-16 11:05:00,51.02,51.02,50.95,51.02,33200.0,35.9692,35.9692,35.9199,35.9692,33200.0
2014-06-16 11:10:00,51.01,51.02,50.99,50.99,22800.0,35.9622,35.9692,35.9481,35.9481,22800.0
2014-06-16 11:15:00,51.02,51.02,50.97,50.97,15000.0,35.9692,35.9692,35.934,35.934,15000.0
2014-06-16 11:20:00,50.98,51.04,50.98,51.02,44600.0,35.941,35.9833,35.941,35.9692,44600.0
2014-06-16 11:25:00,51.02,51.02,50.98,50.98,12800.0,35.9692,35.9692,35.941,35.941,12800.0
2014-06-16 11:30:00,50.98,50.98,50.95,50.95,7800.0,35.941,35.941,35.9199,35.9199,7800.0
2014-06-16 11:35:00,50.95,50.99,50.94,50.99,38200.0,35.9199,35.9481,35.9128,35.9481,38200.0
2014-06-16 11:40:00,50.99,51.0,50.98,50.99,7000.0,35.9481,35.9551,35.941,35.9481,7000.0
2014-06-16 11:45:00,50.99,51.02,50.96,51.0,17200.0,35.9481,35.9692,35.9269,35.9551,17200.0
2014-06-16 11:50:00,51.02,51.09,51.02,51.07,29800.0,35.9692,36.0186,35.9692,36.0045,29800.0
2014-06-16 11:55:00,51.06,51.1,51.05,51.09,20400.0,35.9974,36.0256,35.9904,36.0186,20400.0
2014-06-16 12:00:00,51.09,51.09,50.95,50.95,11800.0,36.0186,36.0186,35.9199,35.9199,11800.0
2014-06-16 12:05:00,50.94,50.94,50.91,50.94,6600.0,35.9128,35.9128,35.8917,35.9128,6600.0
2014-06-16 12:10:00,50.95,50.99,50.95,50.96,9400.0,35.9199,35.9481,35.9199,35.9269,9400.0
2014-06-16 12:15:00,50.95,50.95,50.91,50.93,8600.0,35.9199,35.9199,35.8917,35.9058,8600.0
2014-06-16 12:20:00,50.94,50.99,50.94,50.99,7400.0,35.9128,35.9481,35.9128,35.9481,7400.0
2014-06-16 12:25:00,50.99,51.04,50.98,51.04,29000.0,35.9481,35.9833,35.941,35.9833,29000.0
2014-06-16 12:30:00,51.03,51.07,51.03,51.04,10400.0,35.9763,36.0045,35.9763,35.9833,10400.0
2014-06-16 12:35:00,51.04,51.06,51.04,51.04,9800.0,35.9833,35.9974,35.9833,35.9833,9800.0
2014-06-16 12:40:00,51.04,51.05,51.03,51.04,10400.0,35.9833,35.9904,35.9763,35.9833,10400.0
2014-06-16 12:45:00,51.04,51.07,51.03,51.07,19600.0,35.9833,36.0045,35.9763,36.0045,19600.0
2014-06-16 12:50:00,51.07,51.1,51.07,51.08,15000.0,36.0045,36.0256,36.0045,36.0115,15000.0
2014-06-16 12:55:00,51.07,51.1,51.07,51.09,20400.0,36.0045,36.0256,36.0045,36.0186,20400.0
2014-06-16 13:00:00,51.08,51.08,51.06,51.08,12400.0,36.0115,36.0115,35.9974,36.0115,12400.0
2014-06-16 13:05:00,51.09,51.14,51.09,51.14,16800.0,36.0186,36.0538,36.0186,36.0538,16800.0
2014-06-16 13:10:00,51.14,51.14,51.1,51.1,27800.0,36.0538,36.0538,36.0256,36.0256,27800.0
2014-06-16 13:15:00,51.1,51.1,51.09,51.1,10000.0,36.0256,36.0256,36.0186,36.0256,10000.0
2014-06-16 13:20:00,51.1,51.1,51.08,51.09,11600.0,36.0256,36.0256,36.0115,36.0186,11600.0
2014-06-16 13:25:00,51.09,51.1,51.03,51.03,18200.0,36.0186,36.0256,35.9763,35.9763,18200.0
2014-06-16 13:30:00,51.02,51.03,50.97,51.0,22800.0,35.9692,35.9763,35.934,35.9551,22800.0
2014-06-16 13:35:00,51.01,51.04,51.01,51.04,11000.0,35.9622,35.9833,35.9622,35.9833,11000.0
2014-06-16 13:40:00,51.04,51.05,51.0,51.01,22200.0,35.9833,35.9904,35.9551,35.9622,22200.0
2014-06-16 13:45:00,51.0,51.02,51.0,51.02,9600.0,35.9551,35.9692,35.9551,35.9692,9600.0
2014-06-16 13:50:00,51.02,51.04,51.01,51.04,15000.0,35.9692,35.9833,35.9622,35.9833,15000.0
2014-06-16 13:55:00,51.03,51.05,51.02,51.04,34200.0,35.9763,35.9904,35.9692,35.9833,34200.0
2014-06-16 14:00:00,51.04,51.05,51.02,51.04,15600.0,35.9833,35.9904,35.9692,35.9833,15600.0
2014-06-16 14:05:00,51.03,51.04,50.99,50.99,27400.0,35.9763,35.9833,35.9481,35.9481,27400.0
2014-06-16 14:10:00,50.99,50.99,50.96,50.99,20000.0,35.9481,35.9481,35.9269,35.9481,20000.0
2014-06-16 14:15:00,50.98,50.99,50.95,50.96,11800.0,35.941,35.9481,35.9199,35.9269,11800.0
2014-06-16 14:20:00,50.95,50.97,50.95,50.97,12400.0,35.9199,35.934,35.9199,35.934,12400.0
2014-06-16 14:25:00,50.99,51.05,50.99,51.01,22400.0,35.9481,35.9904,35.9481,35.9622,22400.0
2014-06-16 14:30:00,51.01,51.01,51.0,51.0,11200.0,35.9622,35.9622,35.9551,35.9551,11200.0
2014-06-16 14:35:00,51.01,51.01,50.95,50.95,13600.0,35.9622,35.9622,35.9199,35.9199,13600.0
2014-06-16 14:40:00,50.95,50.95,50.94,50.94,8800.0,35.9199,35.9199,35.9128,35.9128,8800.0
2014-06-16 14:45:00,50.94,50.94,50.93,50.93,8400.0,35.9128,35.9128,35.9058,35.9058,8400.0
2014-06-16 14:50:00,50.93,50.94,50.86,50.88,16800.0,35.9058,35.9128,35.8564,35.8705,16800.0
2014-06-16 14:55:00,50.88,50.88,50.83,50.83,14400.0,35.8705,35.8705,35.8353,35.8353,14400.0
2014-06-16 15:00:00,50.83,50.83,50.79,50.8,16400.0,35.8353,35.8353,35.8071,35.8141,16400.0
2014-06-16 15:05:00,50.8,50.8,50.73,50.73,13400.0,35.8141,35.8141,35.7648,35.7648,13400.0
2014-06-16 15:10:00,50.73,50.74,50.71,50.74,19200.0,35.7648,35.7718,35.7507,35.7718,19200.0
2014-06-16 15:15:00,50.73,50.73,50.71,50.72,15800.0,35.7648,35.7648,35.7507,35.7577,15800.0
2014-06-16 15:20:00,50.71,50.77,50.71,50.77,21600.0,35.7507,35.793,35.7507,35.793,21600.0
2014-06-16 15:25:00,50.77,50.84,50.77,50.84,23200.0,35.793,35.8423,35.793,35.8423,23200.0
2014-06-16 15:30:00,50.83,50.85,50.83,50.83,25600.0,35.8353,35.8494,35.8353,35.8353,25600.0
2014-06-16 15:35:00,50.82,50.82,50.75,50.75,31800.0,35.8282,35.8282,35.7789,35.7789,31800.0
2014-06-16 15:40:00,50.76,50.76,50.69,50.72,32800.0,35.7859,35.7859,35.7366,35.7577,32800.0
2014-06-16 15:45:00,50.72,50.77,50.72,50.77,52400.0,35.7577,35.793,35.7577,35.793,52400.0
2014-06-16 15:50:00,50.77,50.81,50.77,50.8,40800.0,35.793,35.8212,35.793,35.8141,40800.0
2014-06-16 15:55:00,50.8,50.85,50.79,50.84,101800.0,35.8141,35.8494,35.8071,35.8423,101800.0
2014-06-17 09:30:00,50.6,50.63,50.35,50.51,61400.0,35.6731,35.6943,35.4969,35.6097,61400.0
2014-06-17 09:35:00,50.53,50.61,50.49,50.56,25600.0,35.6238,35.6802,35.5956,35.6449,25600.0
2014-06-17 09:40:00,50.57,50.6,50.49,50.51,25400.0,35.652,35.6731,35.5956,35.6097,25400.0
2014-06-17 09:45:00,50.49,50.63,50.49,50.62,34400.0,35.5956,35.6943,35.5956,35.6872,34400.0
2014-06-17 09:50:00,50.63,50.69,50.58,50.58,13800.0,35.6943,35.7366,35.659,35.659,13800.0
2014-06-17 09:55:00,50.59,50.73,50.58,50.63,18200.0,35.6661,35.7648,35.659,35.6943,18200.0
2014-06-17 10:00:00,50.65,50.74,50.65,50.69,15800.0,35.7084,35.7718,35.7084,35.7366,15800.0
2014-06-17 10:05:00,50.68,50.69,50.58,50.64,15000.0,35.7295,35.7366,35.659,35.7013,15000.0
2014-06-17 10:10:00,50.64,50.67,50.6,50.62,23600.0,35.7013,35.7225,35.6731,35.6872,23600.0
2014-06-17 10:15:00,50.62,50.68,50.6,50.64,14400.0,35.6872,35.7295,35.6731,35.7013,14400.0
2014-06-17 10:20:00,50.65,50.65,50.61,50.65,10800.0,35.7084,35.7084,35.6802,35.7084,10800.0
2014-06-17 10:25:00,50.65,50.65,50.6,50.63,17600.0,35.7084,35.7084,35.6731,35.6943,17600.0
2014-06-17 10:30:00,50.6,50.63,50.57,50.6,27600.0,35.6731,35.6943,35.652,35.6731,27600.0
2014-06-17 10:35:00,50.6,50.62,50.54,50.55,9400.0,35.6731,35.6872,35.6308,35.6379,9400.0
2014-06-17 10:40:00,50.55,50.55,50.45,50.45,17600.0,35.6379,35.6379,35.5674,35.5674,17600.0
2014-06-17 10:45:00,50.45,50.53,50.45,50.52,20000.0,35.5674,35.6238,35.5674,35.6167,20000.0
2014-06-17 10:50:00,50.52,50.52,50.46,50.46,11000.0,35.6167,35.6167,35.5744,35.5744,11000.0
2014-06-17 10:55:00,50.45,50.46,50.38,50.38,12000.0,35.5674,35.5744,35.518,35.518,12000.0
2014-06-17 11:00:00,50.41,50.42,50.37,50.38,11600.0,35.5392,35.5462,35.511,35.518,11600.0
2014-06-17 11:05:00,50.38,50.47,50.37,50.47,12400.0,35.518,35.5815,35.511,35.5815,12400.0
2014-06-17 11:10:00,50.46,50.46,50.41,50.41,7600.0,35.5744,35.5744,35.5392,35.5392,7600.0
2014-06-17 11:15:00,50.41,50.42,50.38,50.42,9800.0,35.5392,35.5462,35.518,35.5462,9800.0
2014-06-17 11:20:00,50.43,50.52,50.42,50.49,16600.0,35.5533,35.6167,35.5462,35.5956,16600.0
2014-06-17 11:25:00,50.49,50.52,50.47,50.52,11600.0,35.5956,35.6167,35.5815,35.6167,11600.0
2014-06-17 11:30:00,50.52,50.58,50.52,50.58,6000.0,35.6167,35.659,35.6167,35.659,6000.0
2014-06-17 11:35:00,50.6,50.61,50.54,50.55,9600.0,35.6731,35.6802,35.6308,35.6379,9600.0
2014-06-17 11:40:00,50.54,50.54,50.51,50.53,8400.0,35.6308,35.6308,35.6097,35.6238,8400.0
2014-06-17 11:45:00,50.52,50.6,50.52,50.59,10400.0,35.6167,35.6731,35.6167,35.6661,10400.0
2014-06-17 11:50:00,50.59,50.59,50.57,50.57,7000.0,35.6661,35.6661,35.652,35.652,7000.0
2014-06-17 11:55:00,50.57,50.57,50.52,50.53,14000.0,35.652,35.652,35.6167,35.6238,14000.0
2014-06-17 12:00:00,50.53,50.56,50.51,50.53,30200.0,35.6238,35.6449,35.6097,35.6238,30200.0
2014-06-17 12:05:00,50.51,50.51,50.47,50.47,5400.0,35.6097,35.6097,35.5815,35.5815,5400.0
2014-06-17 12:10:00,50.47,50.5,50.47,50.49,5400.0,35.5815,35.6026,35.5815,35.5956,5400.0
2014-06-17 12:15:00,50.49,50.49,50.45,50.47,12400.0,35.5956,35.5956,35.5674,35.5815,12400.0
2014-06-17 12:20:00,50.46,50.47,50.44,50.47,7800.0,35.5744,35.5815,35.5603,35.5815,7800.0
2014-06-17 12:25:00,50.45,50.51,50.44,50.5,23800.0,35.5674,35.6097,35.5603,35.6026,23800.0
2014-06-17 12:30:00,50.5,50.52,50.47,50.47,30600.0,35.6026,35.6167,35.5815,35.5815,30600.0
2014-06-17 12:35:00,50.47,50.54,50.46,50.52,15000.0,35.5815,35.6308,35.5744,35.6167,15000.0
2014-06-17 12:40:00,50.52,50.58,50.51,50.57,10400.0,35.6167,35.659,35.6097,35.652,10400.0
2014-06-17 12:45:00,50.57,50.6,50.57,50.58,19800.0,35.652,35.6731,35.652,35.659,19800.0
2014-06-17 12:50:00,50.58,50.63,50.57,50.63,7400.0,35.659,35.6943,35.652,35.6943,7400.0
2014-06-17 12:55:00,50.65,50.68,50.65,50.67,7600.0,35.7084,35.7295,35.7084,35.7225,7600.0
2014-06-17 13:00:00,50.67,50.71,50.67,50.7,11400.0,35.7225,35.7507,35.7225,35.7436,11400.0
2014-06-17 13:05:00,50.71,50.72,50.65,50.71,14600.0,35.7507,35.7577,35.7084,35.7507,14600.0
2014-06-17 13:10:00,50.71,50.76,50.7,50.73,8000.0,35.7507,35.7859,35.7436,35.7648,8000.0
2014-06-17 13:15:00,50.72,50.73,50.67,50.67,5400.0,35.7577,35.7648,35.7225,35.7225,5400.0
2014-06-17 13:20:00,50.68,50.7,50.67,50.7,9000.0,35.7295,35.7436,35.7225,35.7436,9000.0
2014-06-17 13:25:00,50.7,50.71,50.66,50.67,7800.0,35.7436,35.7507,35.7154,35.7225,7800.0
2014-06-17 13:30:00,50.67,50.76,50.67,50.75,5600.0,35.7225,35.7859,35.7225,35.7789,5600.0
2014-06-17 13:35:00,50.75,50.76,50.72,50.73,11400.0,35.7789,35.7859,35.7577,35.7648,11400.0
2014-06-17 13:40:00,50.73,50.74,50.72,50.73,8400.0,35.7648,35.7718,35.7577,35.7648,8400.0
2014-06-17 13:45:00,50.73,50.75,50.71,50.71,9800.0,35.7648,35.7789,35.7507,35.7507,9800.0
2014-06-17 13:50:00,50.7,50.71,50.67,50.67,14600.0,35.7436,35.7507,35.7225,35.7225,14600.0
2014-06-17 13:55:00,50.67,50.68,50.67,50.67,5800.0,35.7225,35.7295,35.7225,35.7225,5800.0
2014-06-17 14:00:00,50.68,50.68,50.6,50.66,17400.0,35.7295,35.7295,35.6731,35.7154,17400.0
2014-06-17 14:05:00,50.66,50.67,50.65,50.66,7200.0,35.7154,35.7225,35.7084,35.7154,7200.0
2014-06-17 14:10:00,50.65,50.66,50.63,50.66,16200.0,35.7084,35.7154,35.6943,35.7154,16200.0
2014-06-17 14:15:00,50.67,50.68,50.65,50.67,10000.0,35.7225,35.7295,35.7084,35.7225,10000.0
2014-06-17 14:20:00,50.68,50.74,50.68,50.72,30800.0,35.7295,35.7718,35.7295,35.7577,30800.0
2014-06-17 14:25:00,50.73,50.73,50.7,50.71,5000.0,35.7648,35.7648,35.7436,35.7507,5000.0
2014-06-17 14:30:00,50.7,50.7,50.67,50.69,13600.0,35.7436,35.7436,35.7225,35.7366,13600.0
2014-06-17 14:35:00,50.7,50.71,50.68,50.68,4200.0,35.7436,35.7507,35.7295,35.7295,4200.0
2014-06-17 14:40:00,50.69,50.69,50.66,50.68,13200.0,35.7366,35.7366,35.7154,35.7295,13200.0
2014-06-17 14:45:00,50.68,50.71,50.68,50.68,6400.0,35.7295,35.7507,35.7295,35.7295,6400.0
2014-06-17 14:50:00,50.68,50.68,50.66,50.68,10000.0,35.7295,35.7295,35.7154,35.7295,10000.0
2014-06-17 14:55:00,50.68,50.71,50.67,50.7,11000.0,35.7295,35.7507,35.7225,35.7436,11000.0
2014-06-17 15:00:00,50.71,50.71,50.67,50.67,11000.0,35.7507,35.7507,35.7225,35.7225,11000.0
2014-06-17 15:05:00,50.67,50.69,50.66,50.69,21000.0,35.7225,35.7366,35.7154,35.7366,21000.0
2014-06-17 15:10:00,50.68,50.7,50.66,50.68,13600.0,35.7295,35.7436,35.7154,35.7295,13600.0
2014-06-17 15:15:00,50.68,50.68,50.66,50.66,11600.0,35.7295,35.7295,35.7154,35.7154,11600.0
2014-06-17 15:20:00,50.67,50.68,50.66,50.66,12000.0,35.7225,35.7295,35.7154,35.7154,12000.0
2014-06-17 15:25:00,50.66,50.67,50.66,50.66,9800.0,35.7154,35.7225,35.7154,35.7154,9800.0
2014-06-17 15:30:00,50.66,50.67,50.65,50.67,20600.0,35.7154,35.7225,35.7084,35.7225,20600.0
2014-06-17 15:35:00,50.67,50.68,50.65,50.68,28400.0,35.7225,35.7295,35.7084,35.7295,28400.0
2014-06-17 15:40:00,50.68,50.74,50.68,50.73,21000.0,35.7295,35.7718,35.7295,35.7648,21000.0
2014-06-17 15:45:00,50.73,50.73,50.66,50.67,42400.0,35.7648,35.7648,35.7154,35.7225,42400.0
2014-06-17 15:50:00,50.67,50.7,50.66,50.68,82600.0,35.7225,35.7436,35.7154,35.7295,82600.0
2014-06-17 15:55:00,50.68,50.73,50.67,50.71,141000.0,35.7295,35.7648,35.7225,35.7507,141000.0
2014-06-18 09:30:00,50.71,51.36,50.7,51.27,55800.0,35.7507,36.2089,35.7436,36.1455,55800.0
2014-06-18 09:35:00,51.34,51.48,51.24,51.45,62600.0,36.1948,36.2935,36.1243,36.2724,62600.0
2014-06-18 09:40:00,51.5,51.63,51.44,51.56,25400.0,36.3076,36.3993,36.2653,36.3499,25400.0
2014-06-18 09:45:00,51.47,51.54,51.44,51.52,22800.0,36.2865,36.3358,36.2653,36.3217,22800.0
2014-06-18 09:50:00,51.52,51.52,51.29,51.37,26000.0,36.3217,36.3217,36.1596,36.216,26000.0
2014-06-18 09:55:00,51.32,51.4,51.3,51.39,18600.0,36.1807,36.2371,36.1666,36.2301,18600.0
2014-06-18 10:00:00,51.39,51.45,51.37,51.41,28800.0,36.2301,36.2724,36.216,36.2442,28800.0
2014-06-18 10:05:00,51.41,51.41,51.31,51.35,28400.0,36.2442,36.2442,36.1737,36.2019,28400.0
2014-06-18 10:10:00,51.35,51.43,51.35,51.39,13800.0,36.2019,36.2583,36.2019,36.2301,13800.0
2014-06-18 10:15:00,51.39,51.39,51.34,51.34,13400.0,36.2301,36.2301,36.1948,36.1948,13400.0
2014-06-18 10:20:00,51.35,51.35,51.27,51.31,22000.0,36.2019,36.2019,36.1455,36.1737,22000.0
2014-06-18 10:25:00,51.3,51.35,51.3,51.34,23200.0,36.1666,36.2019,36.1666,36.1948,23200.0
2014-06-18 10:30:00,51.34,51.38,51.32,51.34,21200.0,36.1948,36.223,36.1807,36.1948,21200.0
2014-06-18 10:35:00,51.34,51.34,51.22,51.3,11200.0,36.1948,36.1948,36.1102,36.1666,11200.0
2014-06-18 10:40:00,51.3,51.39,51.25,51.39,22800.0,36.1666,36.2301,36.1314,36.2301,22800.0
2014-06-18 10:45:00,51.39,51.41,51.37,51.41,14200.0,36.2301,36.2442,36.216,36.2442,14200.0
2014-06-18 10:50:00,51.41,51.43,51.37,51.42,20200.0,36.2442,36.2583,36.216,36.2512,20200.0
2014-06-18 10:55:00,51.42,51.45,51.39,51.4,20400.0,36.2512,36.2724,36.2301,36.2371,20400.0
2014-06-18 11:00:00,51.41,51.45,51.4,51.43,14800.0,36.2442,36.2724,36.2371,36.2583,14800.0
2014-06-18 11:05:00,51.45,51.45,51.37,51.44,16400.0,36.2724,36.2724,36.216,36.2653,16400.0
2014-06-18 11:10:00,51.44,51.48,51.42,51.48,8000.0,36.2653,36.2935,36.2512,36.2935,8000.0
2014-06-18 11:15:00,51.48,51.58,51.48,51.57,24800.0,36.2935,36.364,36.2935,36.357,24800.0
2014-06-18 11:20:00,51.58,51.61,51.57,51.61,14400.0,36.364,36.3852,36.357,36.3852,14400.0
2014-06-18 11:25:00,51.61,51.61,51.58,51.6,14400.0,36.3852,36.3852,36.364,36.3781,14400.0
2014-06-18 11:30:00,51.59,51.61,51.58,51.6,21400.0,36.3711,36.3852,36.364,36.3781,21400.0
2014-06-18 11:35:00,51.6,51.62,51.51,51.52,19600.0,36.3781,36.3922,36.3147,36.3217,19600.0
2014-06-18 11:40:00,51.52,51.53,51.44,51.48,32200.0,36.3217,36.3288,36.2653,36.2935,32200.0
2014-06-18 11:45:00,51.49,51.51,51.48,51.51,31800.0,36.3006,36.3147,36.2935,36.3147,31800.0
2014-06-18 11:50:00,51.51,51.54,51.49,51.52,15200.0,36.3147,36.3358,36.3006,36.3217,15200.0
2014-06-18 11:55:00,51.52,51.58,51.51,51.57,20000.0,36.3217,36.364,36.3147,36.357,20000.0
2014-06-18 12:00:00,51.58,51.59,51.56,51.58,10600.0,36.364,36.3711,36.3499,36.364,10600.0
2014-06-18 12:05:00,51.57,51.6,51.56,51.6,14200.0,36.357,36.3781,36.3499,36.3781,14200.0
2014-06-18 12:10:00,51.61,51.61,51.59,51.59,11200.0,36.3852,36.3852,36.3711,36.3711,11200.0
2014-06-18 12:15:00,51.59,51.61,51.59,51.6,12400.0,36.3711,36.3852,36.3711,36.3781,12400.0
2014-06-18 12:20:00,51.6,51.68,51.6,51.68,28600.0,36.3781,36.4345,36.3781,36.4345,28600.0
2014-06-18 12:25:00,51.68,51.74,51.68,51.72,23000.0,36.4345,36.4768,36.4345,36.4627,23000.0
2014-06-18 12:30:00,51.72,51.73,51.66,51.67,57800.0,36.4627,36.4698,36.4204,36.4275,57800.0
2014-06-18 12:35:00,51.67,51.7,51.65,51.66,67400.0,36.4275,36.4486,36.4134,36.4204,67400.0
2014-06-18 12:40:00,51.65,51.66,51.57,51.6,33800.0,36.4134,36.4204,36.357,36.3781,33800.0
2014-06-18 12:45:00,51.6,51.65,51.59,51.6,43000.0,36.3781,36.4134,36.3711,36.3781,43000.0
2014-06-18 12:50:00,51.6,51.71,51.6,51.71,21200.0,36.3781,36.4557,36.3781,36.4557,21200.0
2014-06-18 12:55:00,51.69,51.69,51.63,51.63,3800.0,36.4416,36.4416,36.3993,36.3993,3800.0
2014-06-18 13:00:00,51.63,51.63,51.55,51.57,6200.0,36.3993,36.3993,36.3429,36.357,6200.0
2014-06-18 13:05:00,51.56,51.66,51.56,51.65,28000.0,36.3499,36.4204,36.3499,36.4134,28000.0
2014-06-18 13:10:00,51.65,51.7,51.64,51.7,6800.0,36.4134,36.4486,36.4063,36.4486,6800.0
2014-06-18 13:15:00,51.7,51.72,51.65,51.72,12400.0,36.4486,36.4627,36.4134,36.4627,12400.0
2014-06-18 13:20:00,51.73,51.74,51.69,51.69,14800.0,36.4698,36.4768,36.4416,36.4416,14800.0
2014-06-18 13:25:00,51.69,51.72,51.68,51.72,16400.0,36.4416,36.4627,36.4345,36.4627,16400.0
2014-06-18 13:30:00,51.72,51.74,51.68,51.74,24200.0,36.4627,36.4768,36.4345,36.4768,24200.0
2014-06-18 13:35:00,51.74,51.84,51.74,51.79,28400.0,36.4768,36.5473,36.4768,36.5121,28400.0
2014-06-18 13:40:00,51.78,51.78,51.63,51.63,11800.0,36.505,36.505,36.3993,36.3993,11800.0
2014-06-18 13:45:00,51.62,51.62,51.57,51.58,9000.0,36.3922,36.3922,36.357,36.364,9000.0
2014-06-18 13:50:00,51.58,51.7,51.58,51.67,67400.0,36.364,36.4486,36.364,36.4275,67400.0
2014-06-18 13:55:00,51.68,51.68,51.62,51.65,8000.0,36.4345,36.4345,36.3922,36.4134,8000.0
2014-06-18 14:00:00,51.63,51.9,51.6,51.75,49200.0,36.3993,36.5896,36.3781,36.4839,49200.0
2014-06-18 14:05:00,51.75,51.75,51.63,51.67,15800.0,36.4839,36.4839,36.3993,36.4275,15800.0
2014-06-18 14:10:00,51.68,51.77,51.68,51.77,9600.0,36.4345,36.498,36.4345,36.498,9600.0
2014-06-18 14:15:00,51.77,51.85,51.74,51.85,57800.0,36.498,36.5544,36.4768,36.5544,57800.0
2014-06-18 14:20:00,51.85,51.87,51.81,51.81,15600.0,36.5544,36.5685,36.5262,36.5262,15600.0
2014-06-18 14:25:00,51.82,51.82,51.77,51.81,7000.0,36.5332,36.5332,36.498,36.5262,7000.0
2014-06-18 14:30:00,51.81,51.83,51.77,51.82,18800.0,36.5262,36.5403,36.498,36.5332,18800.0
2014-06-18 14:35:00,51.82,51.83,51.79,51.8,10800.0,36.5332,36.5403,36.5121,36.5191,10800.0
2014-06-18 14:40:00,51.8,51.8,51.77,51.77,11000.0,36.5191,36.5191,36.498,36.498,11000.0
2014-06-18 14:45:00,51.79,51.85,51.78,51.85,20600.0,36.5121,36.5544,36.505,36.5544,20600.0
2014-06-18 14:50:00,51.85,52.0,51.85,51.99,25800.0,36.5544,36.6601,36.5544,36.6531,25800.0
2014-06-18 14:55:00,51.97,51.97,51.92,51.95,8600.0,36.639,36.639,36.6037,36.6249,8600.0
2014-06-18 15:00:00,51.96,51.97,51.9,51.91,14000.0,36.6319,36.639,36.5896,36.5967,14000.0
2014-06-18 15:05:00,51.93,51.95,51.91,51.94,12000.0,36.6108,36.6249,36.5967,36.6178,12000.0
2014-06-18 15:10:00,51.92,51.94,51.88,51.89,9200.0,36.6037,36.6178,36.5755,36.5826,9200.0
2014-06-18 15:15:00,51.88,51.88,51.84,51.86,10800.0,36.5755,36.5755,36.5473,36.5614,10800.0
2014-06-18 15:20:00,51.87,51.91,51.82,51.85,76400.0,36.5685,36.5967,36.5332,36.5544,76400.0
2014-06-18 15:25:00,51.87,51.87,51.83,51.85,15200.0,36.5685,36.5685,36.5403,36.5544,15200.0
2014-06-18 15:30:00,51.86,51.87,51.82,51.82,13600.0,36.5614,36.5685,36.5332,36.5332,13600.0
2014-06-18 15:35:00,51.83,51.83,51.77,51.82,21600.0,36.5403,36.5403,36.498,36.5332,21600.0
2014-06-18 15:40:00,51.83,51.91,51.81,51.9,23800.0,36.5403,36.5967,36.5262,36.5896,23800.0
2014-06-18 15:45:00,51.9,52.0,51.88,51.96,53800.0,36.5896,36.6601,36.5755,36.6319,53800.0
2014-06-18 15:50:00,51.95,52.02,51.94,52.02,62200.0,36.6249,36.6742,36.6178,36.6742,62200.0
2014-06-18 15:55:00,52.02,52.1,51.99,52.07,105000.0,36.6742,36.7306,36.6531,36.7095,105000.0
2014-06-19 09:30:00,52.06,52.25,51.94,52.2,28000.0,36.7024,36.8364,36.6178,36.8011,28000.0
2014-06-19 09:35:00,52.23,52.34,52.2,52.34,27200.0,36.8223,36.8998,36.8011,36.8998,27200.0
2014-06-19 09:40:00,52.38,52.38,52.11,52.13,16000.0,36.928,36.928,36.7377,36.7518,16000.0
2014-06-19 09:45:00,52.13,52.3,52.07,52.28,37200.0,36.7518,36.8716,36.7095,36.8575,37200.0
2014-06-19 09:50:00,52.27,52.4,52.27,52.31,18000.0,36.8505,36.9421,36.8505,36.8787,18000.0
2014-06-19 09:55:00,52.3,52.34,52.22,52.27,18600.0,36.8716,36.8998,36.8152,36.8505,18600.0
2014-06-19 10:00:00,52.28,52.32,52.24,52.29,45400.0,36.8575,36.8857,36.8293,36.8646,45400.0
2014-06-19 10:05:00,52.29,52.29,52.13,52.13,38000.0,36.8646,36.8646,36.7518,36.7518,38000.0
2014-06-19 10:10:00,52.1,52.27,52.08,52.18,30800.0,36.7306,36.8505,36.7165,36.787,30800.0
2014-06-19 10:15:00,52.19,52.24,52.19,52.22,16800.0,36.7941,36.8293,36.7941,36.8152,16800.0
2014-06-19 10:20:00,52.2,52.22,52.16,52.16,15200.0,36.8011,36.8152,36.7729,36.7729,15200.0
2014-06-19 10:25:00,52.17,52.63,52.11,52.35,392800.0,36.78,37.1043,36.7377,36.9069,392800.0
2014-06-19 10:30:00,52.31,52.31,52.05,52.13,88400.0,36.8787,36.8787,36.6954,36.7518,88400.0
2014-06-19 10:35:00,52.13,52.19,52.12,52.12,71200.0,36.7518,36.7941,36.7447,36.7447,71200.0
2014-06-19 10:40:00,52.13,52.17,52.1,52.13,14800.0,36.7518,36.78,36.7306,36.7518,14800.0
2014-06-19 10:45:00,52.1,52.1,51.97,51.99,56000.0,36.7306,36.7306,36.639,36.6531,56000.0
2014-06-19 10:50:00,51.99,52.0,51.93,51.96,20000.0,36.6531,36.6601,36.6108,36.6319,20000.0
2014-06-19 10:55:00,51.97,52.0,51.96,51.97,15600.0,36.639,36.6601,36.6319,36.639,15600.0
2014-06-19 11:00:00,51.97,51.98,51.91,51.94,38200.0,36.639,36.646,36.5967,36.6178,38200.0
2014-06-19 11:05:00,51.94,51.94,51.9,51.92,19600.0,36.6178,36.6178,36.5896,36.6037,19600.0
2014-06-19 11:10:00,51.94,51.98,51.9,51.91,16000.0,36.6178,36.646,36.5896,36.5967,16000.0
2014-06-19 11:15:00,51.92,51.93,51.86,51.88,8400.0,36.6037,36.6108,36.5614,36.5755,8400.0
2014-06-19 11:20:00,51.89,51.95,51.88,51.92,17200.0,36.5826,36.6249,36.5755,36.6037,17200.0
2014-06-19 11:25:00,51.9,51.94,51.89,51.94,7600.0,36.5896,36.6178,36.5826,36.6178,7600.0
2014-06-19 11:30:00,51.93,51.93,51.88,51.89,13400.0,36.6108,36.6108,36.5755,36.5826,13400.0
2014-06-19 11:35:00,51.89,51.9,51.85,51.9,25000.0,36.5826,36.5896,36.5544,36.5896,25000.0
2014-06-19 11:40:00,51.88,51.93,51.88,51.93,5600.0,36.5755,36.6108,36.5755,36.6108,5600.0
2014-06-19 11:45:00,51.96,51.99,51.92,51.99,8400.0,36.6319,36.6531,36.6037,36.6531,8400.0
2014-06-19 11:50:00,51.99,52.09,51.97,52.04,19600.0,36.6531,36.7236,36.639,36.6883,19600.0
2014-06-19 11:55:00,52.05,52.05,51.99,51.99,11200.0,36.6954,36.6954,36.6531,36.6531,11200.0
2014-06-19 12:00:00,52.02,52.04,52.0,52.0,9400.0,36.6742,36.6883,36.6601,36.6601,9400.0
2014-06-19 12:05:00,51.99,52.08,51.99,52.07,10200.0,36.6531,36.7165,36.6531,36.7095,10200.0
2014-06-19 12:10:00,52.07,52.08,52.03,52.05,4200.0,36.7095,36.7165,36.6813,36.6954,4200.0
2014-06-19 12:15:00,52.05,52.05,51.95,51.97,7200.0,36.6954,36.6954,36.6249,36.639,7200.0
2014-06-19 12:20:00,51.96,51.97,51.93,51.97,5400.0,36.6319,36.639,36.6108,36.639,5400.0
2014-06-19 12:25:00,51.96,51.99,51.95,51.99,2200.0,36.6319,36.6531,36.6249,36.6531,2200.0
2014-06-19 12:30:00,51.98,52.01,51.96,52.01,6000.0,36.646,36.6672,36.6319,36.6672,6000.0
2014-06-19 12:35:00,52.01,52.01,51.99,51.99,2600.0,36.6672,36.6672,36.6531,36.6531,2600.0
2014-06-19 12:40:00,51.99,52.02,51.99,52.01,4400.0,36.6531,36.6742,36.6531,36.6672,4400.0
2014-06-19 12:45:00,52.02,52.05,52.02,52.03,7000.0,36.6742,36.6954,36.6742,36.6813,7000.0
2014-06-19 12:50:00,52.03,52.03,51.96,51.97,8200.0,36.6813,36.6813,36.6319,36.639,8200.0
2014-06-19 12:55:00,51.98,51.98,51.9,51.92,11600.0,36.646,36.646,36.5896,36.6037,11600.0
2014-06-19 13:00:00,51.93,51.96,51.93,51.94,3600.0,36.6108,36.6319,36.6108,36.6178,3600.0
2014-06-19 13:05:00,51.94,51.97,51.91,51.96,10400.0,36.6178,36.639,36.5967,36.6319,10400.0
2014-06-19 13:10:00,51.96,51.97,51.9,51.9,11600.0,36.6319,36.639,36.5896,36.5896,11600.0
2014-06-19 13:15:00,51.89,51.9,51.84,51.88,16400.0,36.5826,36.5896,36.5473,36.5755,16400.0
2014-06-19 13:20:00,51.88,51.91,51.88,51.91,1200.0,36.5755,36.5967,36.5755,36.5967,1200.0
2014-06-19 13:25:00,51.9,51.92,51.88,51.9,9400.0,36.5896,36.6037,36.5755,36.5896,9400.0
2014-06-19 13:30:00,51.9,51.92,51.9,51.92,8800.0,36.5896,36.6037,36.5896,36.6037,8800.0
2014-06-19 13:35:00,51.92,51.94,51.91,51.91,8400.0,36.6037,36.6178,36.5967,36.5967,8400.0
2014-06-19 13:40:00,51.9,51.91,51.84,51.84,12600.0,36.5896,36.5967,36.5473,36.5473,12600.0
2014-06-19 13:45:00,51.84,52.05,51.82,52.05,45000.0,36.5473,36.6954,36.5332,36.6954,45000.0
2014-06-19 13:50:00,52.05,52.05,52.04,52.05,17000.0,36.6954,36.6954,36.6883,36.6954,17000.0
2014-06-19 13:55:00,52.05,52.08,52.02,52.08,14400.0,36.6954,36.7165,36.6742,36.7165,14400.0
2014-06-19 14:00:00,52.09,52.13,52.08,52.13,12600.0,36.7236,36.7518,36.7165,36.7518,12600.0
2014-06-19 14:05:00,52.13,52.16,52.13,52.16,18200.0,36.7518,36.7729,36.7518,36.7729,18200.0
2014-06-19 14:10:00,52.16,52.21,52.15,52.2,47600.0,36.7729,36.8082,36.7659,36.8011,47600.0
2014-06-19 14:15:00,52.2,52.28,52.19,52.25,27600.0,36.8011,36.8575,36.7941,36.8364,27600.0
2014-06-19 14:20:00,52.25,52.3,52.24,52.29,20600.0,36.8364,36.8716,36.8293,36.8646,20600.0
2014-06-19 14:25:00,52.29,52.34,52.28,52.3,42600.0,36.8646,36.8998,36.8575,36.8716,42600.0
2014-06-19 14:30:00,52.29,52.29,52.23,52.23,23600.0,36.8646,36.8646,36.8223,36.8223,23600.0
2014-06-19 14:35:00,52.24,52.24,52.16,52.19,9200.0,36.8293,36.8293,36.7729,36.7941,9200.0
2014-06-19 14:40:00,52.18,52.19,52.17,52.18,7800.0,36.787,36.7941,36.78,36.787,7800.0
2014-06-19 14:45:00,52.18,52.2,52.17,52.18,8000.0,36.787,36.8011,36.78,36.787,8000.0
2014-06-19 14:50:00,52.19,52.2,52.18,52.2,18200.0,36.7941,36.8011,36.787,36.8011,18200.0
2014-06-19 14:55:00,52.19,52.21,52.18,52.2,17000.0,36.7941,36.8082,36.787,36.8011,17000.0
2014-06-19 15:00:00,52.19,52.2,52.17,52.18,22600.0,36.7941,36.8011,36.78,36.787,22600.0
2014-06-19 15:05:00,52.18,52.19,52.13,52.13,15200.0,36.787,36.7941,36.7518,36.7518,15200.0
2014-06-19 15:10:00,52.13,52.21,52.13,52.21,20600.0,36.7518,36.8082,36.7518,36.8082,20600.0
2014-06-19 15:15:00,52.19,52.23,52.18,52.23,15400.0,36.7941,36.8223,36.787,36.8223,15400.0
2014-06-19 15:20:00,52.23,52.28,52.22,52.26,35200.0,36.8223,36.8575,36.8152,36.8434,35200.0
2014-06-19 15:25:00,52.24,52.25,52.21,52.24,25000.0,36.8293,36.8364,36.8082,36.8293,25000.0
2014-06-19 15:30:00,52.24,52.26,52.23,52.24,32600.0,36.8293,36.8434,36.8223,36.8293,32600.0
2014-06-19 15:35:00,52.24,52.32,52.23,52.32,29000.0,36.8293,36.8857,36.8223,36.8857,29000.0
2014-06-19 15:40:00,52.32,52.32,52.3,52.31,20000.0,36.8857,36.8857,36.8716,36.8787,20000.0
2014-06-19 15:45:00,52.31,52.32,52.28,52.29,58200.0,36.8787,36.8857,36.8575,36.8646,58200.0
2014-06-19 15:50:00,52.3,52.33,52.28,52.31,69000.0,36.8716,36.8928,36.8575,36.8787,69000.0
2014-06-19 15:55:00,52.31,52.34,52.25,52.32,137200.0,36.8787,36.8998,36.8364,36.8857,137200.0
2014-06-20 09:30:00,52.53,52.55,52.39,52.49,457000.0,37.0338,37.0479,36.9351,37.0056,457000.0
2014-06-20 09:35:00,52.49,52.5,52.31,52.36,7800.0,37.0056,37.0126,36.8787,36.9139,7800.0
2014-06-20 09:40:00,52.35,52.35,52.22,52.22,6400.0,36.9069,36.9069,36.8152,36.8152,6400.0
2014-06-20 09:45:00,52.22,52.35,52.22,52.34,5000.0,36.8152,36.9069,36.8152,36.8998,5000.0
2014-06-20 09:50:00,52.36,52.49,52.35,52.38,11200.0,36.9139,37.0056,36.9069,36.928,11200.0
2014-06-20 09:55:00,52.4,52.44,52.37,52.4,8400.0,36.9421,36.9703,36.921,36.9421,8400.0
2014-06-20 10:00:00,52.4,52.4,52.33,52.33,6600.0,36.9421,36.9421,36.8928,36.8928,6600.0
2014-06-20 10:05:00,52.32,52.32,52.28,52.29,5800.0,36.8857,36.8857,36.8575,36.8646,5800.0
2014-06-20 10:10:00,52.33,52.33,52.26,52.26,3400.0,36.8928,36.8928,36.8434,36.8434,3400.0
2014-06-20 10:15:00,52.28,52.29,52.23,52.27,5400.0,36.8575,36.8646,36.8223,36.8505,5400.0
2014-06-20 10:20:00,52.28,52.35,52.27,52.31,5800.0,36.8575,36.9069,36.8505,36.8787,5800.0
2014-06-20 10:25:00,52.3,52.3,52.24,52.29,10400.0,36.8716,36.8716,36.8293,36.8646,10400.0
2014-06-20 10:30:00,52.29,52.32,52.29,52.31,2400.0,36.8646,36.8857,36.8646,36.8787,2400.0
2014-06-20 10:35:00,52.31,52.32,52.25,52.25,4600.0,36.8787,36.8857,36.8364,36.8364,4600.0
2014-06-20 10:40:00,52.25,52.27,52.21,52.24,10400.0,36.8364,36.8505,36.8082,36.8293,10400.0
2014-06-20 10:45:00,52.24,52.25,52.19,52.19,10800.0,36.8293,36.8364,36.7941,36.7941,10800.0
2014-06-20 10:50:00,52.18,52.2,52.18,52.2,7200.0,36.787,36.8011,36.787,36.8011,7200.0
2014-06-20 10:55:00,52.19,52.22,52.19,52.19,13600.0,36.7941,36.8152,36.7941,36.7941,13600.0
2014-06-20 11:00:00,52.21,52.23,52.21,52.21,6800.0,36.8082,36.8223,36.8082,36.8082,6800.0
2014-06-20 11:05:00,52.22,52.27,52.22,52.27,6800.0,36.8152,36.8505,36.8152,36.8505,6800.0
2014-06-20 11:10:00,52.24,52.27,52.23,52.24,4400.0,36.8293,36.8505,36.8223,36.8293,4400.0
2014-06-20 11:15:00,52.23,52.26,52.21,52.26,6800.0,36.8223,36.8434,36.8082,36.8434,6800.0
2014-06-20 11:20:00,52.27,52.3,52.24,52.26,5200.0,36.8505,36.8716,36.8293,36.8434,5200.0
2014-06-20 11:25:00,52.28,52.31,52.26,52.26,3200.0,36.8575,36.8787,36.8434,36.8434,3200.0
2014-06-20 11:30:00,52.24,52.26,52.24,52.24,5600.0,36.8293,36.8434,36.8293,36.8293,5600.0
2014-06-20 11:35:00,52.24,52.31,52.24,52.27,6400.0,36.8293,36.8787,36.8293,36.8505,6400.0
2014-06-20 11:40:00,52.3,52.32,52.3,52.31,4400.0,36.8716,36.8857,36.8716,36.8787,4400.0
2014-06-20 11:45:00,52.32,52.35,52.31,52.34,12200.0,36.8857,36.9069,36.8787,36.8998,12200.0
2014-06-20 11:50:00,52.33,52.35,52.31,52.31,6200.0,36.8928,36.9069,36.8787,36.8787,6200.0
2014-06-20 11:55:00,52.3,52.33,52.3,52.33,7400.0,36.8716,36.8928,36.8716,36.8928,7400.0
2014-06-20 12:00:00,52.32,52.32,52.26,52.26,17600.0,36.8857,36.8857,36.8434,36.8434,17600.0
2014-06-20 12:05:00,52.25,52.25,52.19,52.21,11200.0,36.8364,36.8364,36.7941,36.8082,11200.0
2014-06-20 12:10:00,52.21,52.21,52.19,52.19,2800.0,36.8082,36.8082,36.7941,36.7941,2800.0
2014-06-20 12:15:00,52.2,52.21,52.2,52.21,5200.0,36.8011,36.8082,36.8011,36.8082,5200.0
2014-06-20 12:20:00,52.21,52.21,52.19,52.19,6200.0,36.8082,36.8082,36.7941,36.7941,6200.0
2014-06-20 12:25:00,52.2,52.2,52.18,52.2,6400.0,36.8011,36.8011,36.787,36.8011,6400.0
2014-06-20 12:30:00,52.2,52.21,52.19,52.21,5600.0,36.8011,36.8082,36.7941,36.8082,5600.0
2014-06-20 12:35:00,52.21,52.22,52.2,52.22,6600.0,36.8082,36.8152,36.8011,36.8152,6600.0
2014-06-20 12:40:00,52.22,52.24,52.2,52.2,6000.0,36.8152,36.8293,36.8011,36.8011,6000.0
2014-06-20 12:45:00,52.2,52.21,52.19,52.21,10200.0,36.8011,36.8082,36.7941,36.8082,10200.0
2014-06-20 12:50:00,52.21,52.21,52.2,52.2,4800.0,36.8082,36.8082,36.8011,36.8011,4800.0
2014-06-20 12:55:00,52.2,52.2,52.19,52.19,3200.0,36.8011,36.8011,36.7941,36.7941,3200.0
2014-06-20 13:00:00,52.19,52.2,52.19,52.19,4200.0,36.7941,36.8011,36.7941,36.7941,4200.0
2014-06-20 13:05:00,52.18,52.19,52.18,52.19,3200.0,36.787,36.7941,36.787,36.7941,3200.0
2014-06-20 13:10:00,52.19,52.2,52.17,52.18,16400.0,36.7941,36.8011,36.78,36.787,16400.0
2014-06-20 13:15:00,52.18,52.2,52.18,52.19,9600.0,36.787,36.8011,36.787,36.7941,9600.0
2014-06-20 13:20:00,52.19,52.19,52.15,52.16,10600.0,36.7941,36.7941,36.7659,36.7729,10600.0
2014-06-20 13:25:00,52.18,52.18,52.17,52.18,5400.0,36.787,36.787,36.78,36.787,5400.0
2014-06-20 13:30:00,52.18,52.18,52.14,52.15,14400.0,36.787,36.787,36.7588,36.7659,14400.0
2014-06-20 13:35:00,52.14,52.18,52.13,52.16,10000.0,36.7588,36.787,36.7518,36.7729,10000.0
2014-06-20 13:40:00,52.16,52.16,52.15,52.15,2800.0,36.7729,36.7729,36.7659,36.7659,2800.0
2014-06-20 13:45:00,52.15,52.16,52.15,52.16,2000.0,36.7659,36.7729,36.7659,36.7729,2000.0
2014-06-20 13:50:00,52.16,52.16,52.14,52.14,5400.0,36.7729,36.7729,36.7588,36.7588,5400.0
2014-06-20 13:55:00,52.14,52.15,52.13,52.15,4800.0,36.7588,36.7659,36.7518,36.7659,4800.0
2014-06-20 14:00:00,52.15,52.17,52.15,52.16,4400.0,36.7659,36.78,36.7659,36.7729,4400.0
2014-06-20 14:05:00,52.15,52.15,52.12,52.13,4800.0,36.7659,36.7659,36.7447,36.7518,4800.0
2014-06-20 14:10:00,52.13,52.15,52.13,52.14,2600.0,36.7518,36.7659,36.7518,36.7588,2600.0
2014-06-20 14:15:00,52.14,52.15,52.12,52.15,5000.0,36.7588,36.7659,36.7447,36.7659,5000.0
2014-06-20 14:20:00,52.15,52.15,52.14,52.15,2800.0,36.7659,36.7659,36.7588,36.7659,2800.0
2014-06-20 14:25:00,52.15,52.15,52.13,52.13,3400.0,36.7659,36.7659,36.7518,36.7518,3400.0
2014-06-20 14:30:00,52.13,52.13,52.11,52.11,15400.0,36.7518,36.7518,36.7377,36.7377,15400.0
2014-06-20 14:35:00,52.11,52.11,52.08,52.08,11000.0,36.7377,36.7377,36.7165,36.7165,11000.0
2014-06-20 14:40:00,52.08,52.08,52.07,52.07,7200.0,36.7165,36.7165,36.7095,36.7095,7200.0
2014-06-20 14:45:00,52.06,52.06,52.02,52.02,12200.0,36.7024,36.7024,36.6742,36.6742,12200.0
2014-06-20 14:50:00,52.02,52.02,52.0,52.0,6800.0,36.6742,36.6742,36.6601,36.6601,6800.0
2014-06-20 14:55:00,52.0,52.02,51.99,52.02,8400.0,36.6601,36.6742,36.6531,36.6742,8400.0
2014-06-20 15:00:00,52.02,52.02,51.99,51.99,6800.0,36.6742,36.6742,36.6531,36.6531,6800.0
2014-06-20 15:05:00,51.99,52.02,51.99,52.02,7400.0,36.6531,36.6742,36.6531,36.6742,7400.0
2014-06-20 15:10:00,52.02,52.04,52.02,52.02,7000.0,36.6742,36.6883,36.6742,36.6742,7000.0
2014-06-20 15:15:00,52.02,52.02,51.99,52.0,11800.0,36.6742,36.6742,36.6531,36.6601,11800.0
2014-06-20 15:20:00,52.01,52.01,51.99,52.01,11800.0,36.6672,36.6672,36.6531,36.6672,11800.0
2014-06-20 15:25:00,52.01,52.03,51.99,52.03,10800.0,36.6672,36.6813,36.6531,36.6813,10800.0
2014-06-20 15:30:00,52.02,52.06,52.02,52.04,30200.0,36.6742,36.7024,36.6742,36.6883,30200.0
2014-06-20 15:35:00,52.05,52.07,52.03,52.07,27200.0,36.6954,36.7095,36.6813,36.7095,27200.0
2014-06-20 15:40:00,52.07,52.08,52.05,52.05,27600.0,36.7095,36.7165,36.6954,36.6954,27600.0
2014-06-20 15:45:00,52.05,52.06,52.03,52.04,46400.0,36.6954,36.7024,36.6813,36.6883,46400.0
2014-06-20 15:50:00,52.04,52.04,51.99,52.02,66800.0,36.6883,36.6883,36.6531,36.6742,66800.0
2014-06-20 15:55:00,52.02,52.03,51.95,51.98,228400.0,36.6742,36.6813,36.6249,36.646,228400.0
2014-06-23 09:30:00,52.09,52.23,52.0,52.22,25200.0,36.7236,36.8223,36.6601,36.8152,25200.0
2014-06-23 09:35:00,52.19,52.19,51.98,51.98,17000.0,36.7941,36.7941,36.646,36.646,17000.0
2014-06-23 09:40:00,51.99,52.07,51.99,52.03,4600.0,36.6531,36.7095,36.6531,36.6813,4600.0
2014-06-23 09:45:00,52.03,52.06,51.97,52.0,7200.0,36.6813,36.7024,36.639,36.6601,7200.0
2014-06-23 09:50:00,52.01,52.01,51.96,51.96,3600.0,36.6672,36.6672,36.6319,36.6319,3600.0
2014-06-23 09:55:00,51.99,52.0,51.96,52.0,3800.0,36.6531,36.6601,36.6319,36.6601,3800.0
2014-06-23 10:00:00,52.01,52.05,51.97,52.02,13200.0,36.6672,36.6954,36.639,36.6742,13200.0
2014-06-23 10:05:00,52.04,52.06,52.02,52.06,8600.0,36.6883,36.7024,36.6742,36.7024,8600.0
2014-06-23 10:10:00,52.06,52.06,51.97,51.97,7000.0,36.7024,36.7024,36.639,36.639,7000.0
2014-06-23 10:15:00,52.0,52.0,51.95,52.0,11400.0,36.6601,36.6601,36.6249,36.6601,11400.0
2014-06-23 10:20:00,51.98,52.02,51.96,52.01,24200.0,36.646,36.6742,36.6319,36.6672,24200.0
2014-06-23 10:25:00,51.99,52.01,51.96,52.01,7400.0,36.6531,36.6672,36.6319,36.6672,7400.0
2014-06-23 10:30:00,52.0,52.05,51.99,52.05,6000.0,36.6601,36.6954,36.6531,36.6954,6000.0
2014-06-23 10:35:00,52.05,52.07,51.98,52.01,7800.0,36.6954,36.7095,36.646,36.6672,7800.0
2014-06-23 10:40:00,52.0,52.05,51.97,51.97,9600.0,36.6601,36.6954,36.639,36.639,9600.0
2014-06-23 10:45:00,51.96,51.99,51.95,51.97,4400.0,36.6319,36.6531,36.6249,36.639,4400.0
2014-06-23 10:50:00,51.96,51.96,51.91,51.92,3800.0,36.6319,36.6319,36.5967,36.6037,3800.0
2014-06-23 10:55:00,51.93,51.94,51.91,51.92,3600.0,36.6108,36.6178,36.5967,36.6037,3600.0
2014-06-23 11:00:00,51.88,51.91,51.88,51.91,5800.0,36.5755,36.5967,36.5755,36.5967,5800.0
2014-06-23 11:05:00,51.91,51.91,51.81,51.86,5400.0,36.5967,36.5967,36.5262,36.5614,5400.0
2014-06-23 11:10:00,51.9,51.9,51.82,51.82,12400.0,36.5896,36.5896,36.5332,36.5332,12400.0
2014-06-23 11:15:00,51.81,51.85,51.8,51.83,6400.0,36.5262,36.5544,36.5191,36.5403,6400.0
2014-06-23 11:20:00,51.79,51.83,51.79,51.82,3600.0,36.5121,36.5403,36.5121,36.5332,3600.0
2014-06-23 11:25:00,51.79,51.8,51.75,51.76,3400.0,36.5121,36.5191,36.4839,36.4909,3400.0
2014-06-23 11:30:00,51.75,51.8,51.75,51.8,1800.0,36.4839,36.5191,36.4839,36.5191,1800.0
2014-06-23 11:35:00,51.81,51.82,51.77,51.79,2800.0,36.5262,36.5332,36.498,36.5121,2800.0
2014-06-23 11:40:00,51.78,51.78,51.71,51.73,9400.0,36.505,36.505,36.4557,36.4698,9400.0
2014-06-23 11:45:00,51.71,51.74,51.71,51.74,4800.0,36.4557,36.4768,36.4557,36.4768,4800.0
2014-06-23 11:50:00,51.74,51.8,51.74,51.8,5000.0,36.4768,36.5191,36.4768,36.5191,5000.0
2014-06-23 11:55:00,51.84,51.84,51.8,51.8,2400.0,36.5473,36.5473,36.5191,36.5191,2400.0
2014-06-23 12:00:00,51.81,51.81,51.79,51.79,4000.0,36.5262,36.5262,36.5121,36.5121,4000.0
2014-06-23 12:05:00,51.8,51.8,51.79,51.79,2200.0,36.5191,36.5191,36.5121,36.5121,2200.0
2014-06-23 12:10:00,51.8,51.8,51.77,51.77,11200.0,36.5191,36.5191,36.498,36.498,11200.0
2014-06-23 12:15:00,51.77,51.82,51.77,51.82,11000.0,36.498,36.5332,36.498,36.5332,11000.0
2014-06-23 12:20:00,51.81,51.81,51.79,51.8,2800.0,36.5262,36.5262,36.5121,36.5191,2800.0
2014-06-23 12:25:00,51.81,51.82,51.79,51.79,13800.0,36.5262,36.5332,36.5121,36.5121,13800.0
2014-06-23 12:30:00,51.79,51.79,51.77,51.77,18200.0,36.5121,36.5121,36.498,36.498,18200.0
2014-06-23 12:35:00,51.77,51.77,51.73,51.73,6000.0,36.498,36.498,36.4698,36.4698,6000.0
2014-06-23 12:40:00,51.73,51.74,51.7,51.7,7600.0,36.4698,36.4768,36.4486,36.4486,7600.0
2014-06-23 12:45:00,51.69,51.72,51.68,51.72,4400.0,36.4416,36.4627,36.4345,36.4627,4400.0
2014-06-23 12:50:00,51.72,51.74,51.71,51.73,3200.0,36.4627,36.4768,36.4557,36.4698,3200.0
2014-06-23 12:55:00,51.76,51.76,51.73,51.73,4400.0,36.4909,36.4909,36.4698,36.4698,4400.0
2014-06-23 13:00:00,51.74,51.74,51.72,51.72,5400.0,36.4768,36.4768,36.4627,36.4627,5400.0
2014-06-23 13:05:00,51.7,51.73,51.69,51.73,3600.0,36.4486,36.4698,36.4416,36.4698,3600.0
2014-06-23 13:10:00,51.73,51.77,51.73,51.74,2000.0,36.4698,36.498,36.4698,36.4768,2000.0
2014-06-23 13:15:00,51.74,51.75,51.72,51.74,5400.0,36.4768,36.4839,36.4627,36.4768,5400.0
2014-06-23 13:20:00,51.74,51.74,51.72,51.74,11800.0,36.4768,36.4768,36.4627,36.4768,11800.0
2014-06-23 13:25:00,51.74,51.76,51.73,51.74,7000.0,36.4768,36.4909,36.4698,36.4768,7000.0
2014-06-23 13:30:00,51.75,51.75,51.73,51.75,5200.0,36.4839,36.4839,36.4698,36.4839,5200.0
2014-06-23 13:35:00,51.76,51.77,51.74,51.76,28400.0,36.4909,36.498,36.4768,36.4909,28400.0
2014-06-23 13:40:00,51.77,51.8,51.76,51.8,6200.0,36.498,36.5191,36.4909,36.5191,6200.0
2014-06-23 13:45:00,51.8,51.8,51.75,51.75,6200.0,36.5191,36.5191,36.4839,36.4839,6200.0
2014-06-23 13:50:00,51.77,51.81,51.77,51.8,18200.0,36.498,36.5262,36.498,36.5191,18200.0
2014-06-23 13:55:00,51.8,51.8,51.77,51.77,10400.0,36.5191,36.5191,36.498,36.498,10400.0
2014-06-23 14:00:00,51.77,51.79,51.77,51.79,8200.0,36.498,36.5121,36.498,36.5121,8200.0
2014-06-23 14:05:00,51.78,51.8,51.77,51.78,4600.0,36.505,36.5191,36.498,36.505,4600.0
2014-06-23 14:10:00,51.79,51.8,51.77,51.8,8000.0,36.5121,36.5191,36.498,36.5191,8000.0
2014-06-23 14:15:00,51.8,51.81,51.77,51.8,10200.0,36.5191,36.5262,36.498,36.5191,10200.0
2014-06-23 14:20:00,51.8,51.81,51.79,51.8,11000.0,36.5191,36.5262,36.5121,36.5191,11000.0
2014-06-23 14:25:00,51.8,51.8,51.77,51.78,8800.0,36.5191,36.5191,36.498,36.505,8800.0
2014-06-23 14:30:00,51.79,51.8,51.79,51.79,3200.0,36.5121,36.5191,36.5121,36.5121,3200.0
2014-06-23 14:35:00,51.79,51.8,51.79,51.79,2200.0,36.5121,36.5191,36.5121,36.5121,2200.0
2014-06-23 14:40:00,51.8,51.81,51.79,51.79,12600.0,36.5191,36.5262,36.5121,36.5121,12600.0
2014-06-23 14:45:00,51.8,51.8,51.77,51.77,6400.0,36.5191,36.5191,36.498,36.498,6400.0
2014-06-23 14:50:00,51.77,51.8,51.77,51.8,8600.0,36.498,36.5191,36.498,36.5191,8600.0
2014-06-23 14:55:00,51.81,51.81,51.77,51.79,15400.0,36.5262,36.5262,36.498,36.5121,15400.0
2014-06-23 15:00:00,51.78,51.81,51.78,51.79,14800.0,36.505,36.5262,36.505,36.5121,14800.0
2014-06-23 15:05:00,51.78,51.82,51.77,51.81,5400.0,36.505,36.5332,36.498,36.5262,5400.0
2014-06-23 15:10:00,51.8,51.84,51.8,51.84,6800.0,36.5191,36.5473,36.5191,36.5473,6800.0
2014-06-23 15:15:00,51.83,51.85,51.83,51.84,6200.0,36.5403,36.5544,36.5403,36.5473,6200.0
2014-06-23 15:20:00,51.84,51.85,51.83,51.83,5800.0,36.5473,36.5544,36.5403,36.5403,5800.0
2014-06-23 15:25:00,51.83,51.91,51.83,51.89,9800.0,36.5403,36.5967,36.5403,36.5826,9800.0
2014-06-23 15:30:00,51.9,51.9,51.84,51.85,7000.0,36.5896,36.5896,36.5473,36.5544,7000.0
2014-06-23 15:35:00,51.86,51.88,51.86,51.88,11200.0,36.5614,36.5755,36.5614,36.5755,11200.0
2014-06-23 15:40:00,51.89,51.92,51.88,51.92,12600.0,36.5826,36.6037,36.5755,36.6037,12600.0
2014-06-23 15:45:00,51.93,51.94,51.92,51.93,11000.0,36.6108,36.6178,36.6037,36.6108,11000.0
2014-06-23 15:50:00,51.92,51.93,51.91,51.92,16000.0,36.6037,36.6108,36.5967,36.6037,16000.0
2014-06-23 15:55:00,51.93,51.93,51.83,51.84,112000.0,36.6108,36.6108,36.5403,36.5473,112000.0
2014-06-24 09:30:00,51.91,51.95,51.77,51.87,15400.0,36.5967,36.6249,36.498,36.5685,15400.0
2014-06-24 09:35:00,51.91,51.99,51.91,51.99,17600.0,36.5967,36.6531,36.5967,36.6531,17600.0
2014-06-24 09:40:00,52.0,52.04,52.0,52.02,11000.0,36.6601,36.6883,36.6601,36.6742,11000.0
2014-06-24 09:45:00,52.02,52.08,51.99,52.05,13400.0,36.6742,36.7165,36.6531,36.6954,13400.0
2014-06-24 09:50:00,52.05,52.07,52.01,52.06,6800.0,36.6954,36.7095,36.6672,36.7024,6800.0
2014-06-24 09:55:00,52.06,52.08,52.02,52.02,2200.0,36.7024,36.7165,36.6742,36.6742,2200.0
2014-06-24 10:00:00,52.06,52.09,52.04,52.08,5800.0,36.7024,36.7236,36.6883,36.7165,5800.0
2014-06-24 10:05:00,52.1,52.12,52.02,52.05,9200.0,36.7306,36.7447,36.6742,36.6954,9200.0
2014-06-24 10:10:00,52.05,52.1,52.05,52.07,4400.0,36.6954,36.7306,36.6954,36.7095,4400.0
2014-06-24 10:15:00,52.07,52.1,52.06,52.08,15400.0,36.7095,36.7306,36.7024,36.7165,15400.0
2014-06-24 10:20:00,52.09,52.11,52.07,52.1,7000.0,36.7236,36.7377,36.7095,36.7306,7000.0
2014-06-24 10:25:00,52.13,52.2,52.13,52.19,8400.0,36.7518,36.8011,36.7518,36.7941,8400.0
2014-06-24 10:30:00,52.2,52.21,52.16,52.19,8600.0,36.8011,36.8082,36.7729,36.7941,8600.0
2014-06-24 10:35:00,52.18,52.22,52.18,52.21,6800.0,36.787,36.8152,36.787,36.8082,6800.0
2014-06-24 10:40:00,52.22,52.24,52.18,52.22,15800.0,36.8152,36.8293,36.787,36.8152,15800.0
2014-06-24 10:45:00,52.21,52.23,52.13,52.15,23400.0,36.8082,36.8223,36.7518,36.7659,23400.0
2014-06-24 10:50:00,52.13,52.15,52.12,52.12,18200.0,36.7518,36.7659,36.7447,36.7447,18200.0
2014-06-24 10:55:00,52.13,52.13,52.11,52.13,11600.0,36.7518,36.7518,36.7377,36.7518,11600.0
2014-06-24 11:00:00,52.14,52.15,52.11,52.11,15400.0,36.7588,36.7659,36.7377,36.7377,15400.0
2014-06-24 11:05:00,52.1,52.12,52.09,52.09,8000.0,36.7306,36.7447,36.7236,36.7236,8000.0
2014-06-24 11:10:00,52.09,52.12,52.08,52.1,14400.0,36.7236,36.7447,36.7165,36.7306,14400.0
2014-06-24 11:15:00,52.1,52.14,52.1,52.14,5200.0,36.7306,36.7588,36.7306,36.7588,5200.0
2014-06-24 11:20:00,52.14,52.16,52.13,52.13,3600.0,36.7588,36.7729,36.7518,36.7518,3600.0
2014-06-24 11:25:00,52.14,52.16,52.13,52.13,5200.0,36.7588,36.7729,36.7518,36.7518,5200.0
2014-06-24 11:30:00,52.17,52.17,52.1,52.1,6600.0,36.78,36.78,36.7306,36.7306,6600.0
2014-06-24 11:35:00,52.13,52.16,52.13,52.13,4600.0,36.7518,36.7729,36.7518,36.7518,4600.0
2014-06-24 11:40:00,52.15,52.15,52.13,52.13,800.0,36.7659,36.7659,36.7518,36.7518,800.0
2014-06-24 11:45:00,52.13,52.15,52.13,52.14,6600.0,36.7518,36.7659,36.7518,36.7588,6600.0
2014-06-24 11:50:00,52.14,52.15,52.13,52.13,3000.0,36.7588,36.7659,36.7518,36.7518,3000.0
2014-06-24 11:55:00,52.12,52.13,52.12,52.13,2000.0,36.7447,36.7518,36.7447,36.7518,2000.0
2014-06-24 12:00:00,52.13,52.14,52.11,52.13,2400.0,36.7518,36.7588,36.7377,36.7518,2400.0
2014-06-24 12:05:00,52.14,52.15,52.13,52.15,4600.0,36.7588,36.7659,36.7518,36.7659,4600.0
2014-06-24 12:10:00,52.13,52.16,52.12,52.12,2200.0,36.7518,36.7729,36.7447,36.7447,2200.0
2014-06-24 12:15:00,52.13,52.17,52.13,52.15,12200.0,36.7518,36.78,36.7518,36.7659,12200.0
2014-06-24 12:20:00,52.15,52.18,52.13,52.13,8600.0,36.7659,36.787,36.7518,36.7518,8600.0
2014-06-24 12:25:00,52.13,52.17,52.13,52.16,2000.0,36.7518,36.78,36.7518,36.7729,2000.0
2014-06-24 12:30:00,52.17,52.17,52.15,52.15,2000.0,36.78,36.78,36.7659,36.7659,2000.0
2014-06-24 12:35:00,52.15,52.17,52.15,52.17,3000.0,36.7659,36.78,36.7659,36.78,3000.0
2014-06-24 12:40:00,52.15,52.16,52.12,52.15,3600.0,36.7659,36.7729,36.7447,36.7659,3600.0
2014-06-24 12:45:00,52.18,52.19,52.14,52.14,3200.0,36.787,36.7941,36.7588,36.7588,3200.0
2014-06-24 12:50:00,52.15,52.17,52.12,52.15,10400.0,36.7659,36.78,36.7447,36.7659,10400.0
2014-06-24 12:55:00,52.13,52.15,52.12,52.15,8400.0,36.7518,36.7659,36.7447,36.7659,8400.0
2014-06-24 13:00:00,52.14,52.15,52.09,52.1,9000.0,36.7588,36.7659,36.7236,36.7306,9000.0
2014-06-24 13:05:00,52.09,52.11,52.08,52.1,10000.0,36.7236,36.7377,36.7165,36.7306,10000.0
2014-06-24 13:10:00,52.1,52.12,52.1,52.1,6200.0,36.7306,36.7447,36.7306,36.7306,6200.0
2014-06-24 13:15:00,52.1,52.15,52.1,52.15,6800.0,36.7306,36.7659,36.7306,36.7659,6800.0
2014-06-24 13:20:00,52.13,52.16,52.13,52.13,2600.0,36.7518,36.7729,36.7518,36.7518,2600.0
2014-06-24 13:25:00,52.11,52.16,52.1,52.16,3400.0,36.7377,36.7729,36.7306,36.7729,3400.0
2014-06-24 13:30:00,52.16,52.16,52.14,52.14,7000.0,36.7729,36.7729,36.7588,36.7588,7000.0
2014-06-24 13:35:00,52.11,52.12,52.09,52.12,2600.0,36.7377,36.7447,36.7236,36.7447,2600.0
2014-06-24 13:40:00,52.11,52.13,52.1,52.1,5200.0,36.7377,36.7518,36.7306,36.7306,5200.0
2014-06-24 13:45:00,52.12,52.13,52.1,52.12,5200.0,36.7447,36.7518,36.7306,36.7447,5200.0
2014-06-24 13:50:00,52.12,52.14,52.12,52.13,5000.0,36.7447,36.7588,36.7447,36.7518,5000.0
2014-06-24 13:55:00,52.14,52.14,52.12,52.13,2600.0,36.7588,36.7588,36.7447,36.7518,2600.0
2014-06-24 14:00:00,52.15,52.15,52.13,52.13,800.0,36.7659,36.7659,36.7518,36.7518,800.0
2014-06-24 14:05:00,52.14,52.14,52.1,52.12,2800.0,36.7588,36.7588,36.7306,36.7447,2800.0
2014-06-24 14:10:00,52.13,52.16,52.13,52.15,3600.0,36.7518,36.7729,36.7518,36.7659,3600.0
2014-06-24 14:15:00,52.15,52.16,52.12,52.12,12000.0,36.7659,36.7729,36.7447,36.7447,12000.0
2014-06-24 14:20:00,52.13,52.13,52.1,52.1,13000.0,36.7518,36.7518,36.7306,36.7306,13000.0
2014-06-24 14:25:00,52.1,52.1,52.09,52.1,11600.0,36.7306,36.7306,36.7236,36.7306,11600.0
2014-06-24 14:30:00,52.1,52.11,52.08,52.1,33000.0,36.7306,36.7377,36.7165,36.7306,33000.0
2014-06-24 14:35:00,52.11,52.15,52.11,52.13,22200.0,36.7377,36.7659,36.7377,36.7518,22200.0
2014-06-24 14:40:00,52.13,52.15,52.12,52.13,16600.0,36.7518,36.7659,36.7447,36.7518,16600.0
2014-06-24 14:45:00,52.13,52.15,52.11,52.15,22400.0,36.7518,36.7659,36.7377,36.7659,22400.0
2014-06-24 14:50:00,52.15,52.15,52.13,52.14,29600.0,36.7659,36.7659,36.7518,36.7588,29600.0
2014-06-24 14:55:00,52.16,52.19,52.13,52.13,20400.0,36.7729,36.7941,36.7518,36.7518,20400.0
2014-06-24 15:00:00,52.13,52.13,52.08,52.12,32600.0,36.7518,36.7518,36.7165,36.7447,32600.0
2014-06-24 15:05:00,52.13,52.13,52.06,52.07,26200.0,36.7518,36.7518,36.7024,36.7095,26200.0
2014-06-24 15:10:00,52.05,52.05,51.97,52.01,140000.0,36.6954,36.6954,36.639,36.6672,140000.0
2014-06-24 15:15:00,52.0,52.02,52.0,52.01,24400.0,36.6601,36.6742,36.6601,36.6672,24400.0
2014-06-24 15:20:00,52.02,52.03,51.98,51.98,35800.0,36.6742,36.6813,36.646,36.646,35800.0
2014-06-24 15:25:00,51.98,52.02,51.98,51.99,32000.0,36.646,36.6742,36.646,36.6531,32000.0
2014-06-24 15:30:00,51.99,52.02,51.96,51.96,38400.0,36.6531,36.6742,36.6319,36.6319,38400.0
2014-06-24 15:35:00,51.97,52.01,51.96,51.99,38800.0,36.639,36.6672,36.6319,36.6531,38800.0
2014-06-24 15:40:00,52.0,52.04,51.99,52.04,28600.0,36.6601,36.6883,36.6531,36.6883,28600.0
2014-06-24 15:45:00,52.03,52.05,51.98,52.05,53000.0,36.6813,36.6954,36.646,36.6954,53000.0
2014-06-24 15:50:00,52.04,52.08,52.02,52.08,88200.0,36.6883,36.7165,36.6742,36.7165,88200.0
2014-06-24 15:55:00,52.07,52.15,52.05,52.09,197600.0,36.7095,36.7659,36.6954,36.7236,197600.0
2014-06-25 09:30:00,52.0,52.15,51.98,52.12,14800.0,36.6601,36.7659,36.646,36.7447,14800.0
2014-06-25 09:35:00,52.13,52.32,52.12,52.27,11800.0,36.7518,36.8857,36.7447,36.8505,11800.0
2014-06-25 09:40:00,52.29,52.32,52.2,52.2,12200.0,36.8646,36.8857,36.8011,36.8011,12200.0
2014-06-25 09:45:00,52.23,52.27,52.2,52.27,6400.0,36.8223,36.8505,36.8011,36.8505,6400.0
2014-06-25 09:50:00,52.27,52.42,52.27,52.4,15800.0,36.8505,36.9562,36.8505,36.9421,15800.0
2014-06-25 09:55:00,52.37,52.4,52.35,52.38,11800.0,36.921,36.9421,36.9069,36.928,11800.0
2014-06-25 10:00:00,52.37,52.4,52.32,52.33,13400.0,36.921,36.9421,36.8857,36.8928,13400.0
2014-06-25 10:05:00,52.31,52.37,52.3,52.3,18400.0,36.8787,36.921,36.8716,36.8716,18400.0
2014-06-25 10:10:00,52.31,52.32,52.24,52.27,21600.0,36.8787,36.8857,36.8293,36.8505,21600.0
2014-06-25 10:15:00,52.24,52.34,52.24,52.34,12200.0,36.8293,36.8998,36.8293,36.8998,12200.0
2014-06-25 10:20:00,52.34,52.34,52.27,52.29,12800.0,36.8998,36.8998,36.8505,36.8646,12800.0
2014-06-25 10:25:00,52.3,52.34,52.28,52.34,6800.0,36.8716,36.8998,36.8575,36.8998,6800.0
2014-06-25 10:30:00,52.34,52.35,52.32,52.33,6400.0,36.8998,36.9069,36.8857,36.8928,6400.0
2014-06-25 10:35:00,52.33,52.35,52.32,52.35,20400.0,36.8928,36.9069,36.8857,36.9069,20400.0
2014-06-25 10:40:00,52.34,52.35,52.33,52.33,7200.0,36.8998,36.9069,36.8928,36.8928,7200.0
2014-06-25 10:45:00,52.34,52.4,52.34,52.4,24400.0,36.8998,36.9421,36.8998,36.9421,24400.0
2014-06-25 10:50:00,52.38,52.4,52.37,52.38,8000.0,36.928,36.9421,36.921,36.928,8000.0
2014-06-25 10:55:00,52.38,52.4,52.37,52.38,10800.0,36.928,36.9421,36.921,36.928,10800.0
2014-06-25 11:00:00,52.4,52.4,52.32,52.32,7800.0,36.9421,36.9421,36.8857,36.8857,7800.0
2014-06-25 11:05:00,52.31,52.38,52.29,52.34,8600.0,36.8787,36.928,36.8646,36.8998,8600.0
2014-06-25 11:10:00,52.33,52.38,52.33,52.33,9000.0,36.8928,36.928,36.8928,36.8928,9000.0
2014-06-25 11:15:00,52.34,52.35,52.24,52.29,30000.0,36.8998,36.9069,36.8293,36.8646,30000.0
2014-06-25 11:20:00,52.29,52.34,52.27,52.34,11800.0,36.8646,36.8998,36.8505,36.8998,11800.0
2014-06-25 11:25:00,52.34,52.37,52.33,52.35,9600.0,36.8998,36.921,36.8928,36.9069,9600.0
2014-06-25 11:30:00,52.35,52.41,52.35,52.41,7000.0,36.9069,36.9492,36.9069,36.9492,7000.0
2014-06-25 11:35:00,52.41,52.41,52.39,52.39,9600.0,36.9492,36.9492,36.9351,36.9351,9600.0
2014-06-25 11:40:00,52.38,52.45,52.37,52.44,10400.0,36.928,36.9774,36.921,36.9703,10400.0
2014-06-25 11:45:00,52.44,52.48,52.41,52.42,10000.0,36.9703,36.9985,36.9492,36.9562,10000.0
2014-06-25 11:50:00,52.41,52.44,52.39,52.44,7800.0,36.9492,36.9703,36.9351,36.9703,7800.0
2014-06-25 11:55:00,52.43,52.45,52.38,52.45,7000.0,36.9633,36.9774,36.928,36.9774,7000.0
2014-06-25 12:00:00,52.43,52.44,52.41,52.43,3200.0,36.9633,36.9703,36.9492,36.9633,3200.0
2014-06-25 12:05:00,52.45,52.49,52.41,52.49,5200.0,36.9774,37.0056,36.9492,37.0056,5200.0
2014-06-25 12:10:00,52.46,52.48,52.43,52.44,6000.0,36.9844,36.9985,36.9633,36.9703,6000.0
2014-06-25 12:15:00,52.44,52.45,52.4,52.4,10800.0,36.9703,36.9774,36.9421,36.9421,10800.0
2014-06-25 12:20:00,52.42,52.42,52.39,52.39,3600.0,36.9562,36.9562,36.9351,36.9351,3600.0
2014-06-25 12:25:00,52.41,52.44,52.41,52.43,3200.0,36.9492,36.9703,36.9492,36.9633,3200.0
2014-06-25 12:30:00,52.43,52.45,52.41,52.41,7400.0,36.9633,36.9774,36.9492,36.9492,7400.0
2014-06-25 12:35:00,52.41,52.43,52.41,52.42,6800.0,36.9492,36.9633,36.9492,36.9562,6800.0
2014-06-25 12:40:00,52.42,52.44,52.41,52.43,6800.0,36.9562,36.9703,36.9492,36.9633,6800.0
2014-06-25 12:45:00,52.45,52.45,52.43,52.44,8200.0,36.9774,36.9774,36.9633,36.9703,8200.0
2014-06-25 12:50:00,52.43,52.43,52.42,52.43,5800.0,36.9633,36.9633,36.9562,36.9633,5800.0
2014-06-25 12:55:00,52.41,52.41,52.35,52.35,7400.0,36.9492,36.9492,36.9069,36.9069,7400.0
2014-06-25 13:00:00,52.35,52.38,52.35,52.37,5200.0,36.9069,36.928,36.9069,36.921,5200.0
2014-06-25 13:05:00,52.36,52.37,52.34,52.34,5000.0,36.9139,36.921,36.8998,36.8998,5000.0
2014-06-25 13:10:00,52.33,52.33,52.3,52.31,9800.0,36.8928,36.8928,36.8716,36.8787,9800.0
2014-06-25 13:15:00,52.32,52.32,52.27,52.27,13600.0,36.8857,36.8857,36.8505,36.8505,13600.0
2014-06-25 13:20:00,52.29,52.29,52.29,52.29,3800.0,36.8646,36.8646,36.8646,36.8646,3800.0
2014-06-25 13:25:00,52.29,52.29,52.25,52.25,11600.0,36.8646,36.8646,36.8364,36.8364,11600.0
2014-06-25 13:30:00,52.26,52.27,52.24,52.26,4800.0,36.8434,36.8505,36.8293,36.8434,4800.0
2014-06-25 13:35:00,52.26,52.27,52.24,52.25,12400.0,36.8434,36.8505,36.8293,36.8364,12400.0
2014-06-25 13:40:00,52.24,52.24,52.21,52.22,5400.0,36.8293,36.8293,36.8082,36.8152,5400.0
2014-06-25 13:45:00,52.21,52.23,52.19,52.23,8800.0,36.8082,36.8223,36.7941,36.8223,8800.0
2014-06-25 13:50:00,52.23,52.26,52.23,52.26,3000.0,36.8223,36.8434,36.8223,36.8434,3000.0
2014-06-25 13:55:00,52.25,52.3,52.25,52.28,6600.0,36.8364,36.8716,36.8364,36.8575,6600.0
2014-06-25 14:00:00,52.29,52.37,52.28,52.36,8000.0,36.8646,36.921,36.8575,36.9139,8000.0
2014-06-25 14:05:00,52.35,52.37,52.34,52.36,5400.0,36.9069,36.921,36.8998,36.9139,5400.0
2014-06-25 14:10:00,52.36,52.38,52.36,52.37,1600.0,36.9139,36.928,36.9139,36.921,1600.0
2014-06-25 14:15:00,52.37,52.37,52.35,52.37,3200.0,36.921,36.921,36.9069,36.921,3200.0
2014-06-25 14:20:00,52.37,52.39,52.37,52.39,3200.0,36.921,36.9351,36.921,36.9351,3200.0
2014-06-25 14:25:00,52.39,52.4,52.38,52.4,7000.0,36.9351,36.9421,36.928,36.9421,7000.0
2014-06-25 14:30:00,52.4,52.41,52.38,52.4,4600.0,36.9421,36.9492,36.928,36.9421,4600.0
2014-06-25 14:35:00,52.4,52.4,52.37,52.37,10400.0,36.9421,36.9421,36.921,36.921,10400.0
2014-06-25 14:40:00,52.38,52.38,52.35,52.37,6600.0,36.928,36.928,36.9069,36.921,6600.0
2014-06-25 14:45:00,52.37,52.38,52.37,52.38,6600.0,36.921,36.928,36.921,36.928,6600.0
2014-06-25 14:50:00,52.38,52.4,52.37,52.38,11400.0,36.928,36.9421,36.921,36.928,11400.0
2014-06-25 14:55:00,52.38,52.38,52.35,52.35,10000.0,36.928,36.928,36.9069,36.9069,10000.0
2014-06-25 15:00:00,52.36,52.38,52.36,52.36,8200.0,36.9139,36.928,36.9139,36.9139,8200.0
2014-06-25 15:05:00,52.35,52.37,52.35,52.37,7200.0,36.9069,36.921,36.9069,36.921,7200.0
2014-06-25 15:10:00,52.37,52.38,52.35,52.37,29200.0,36.921,36.928,36.9069,36.921,29200.0
2014-06-25 15:15:00,52.36,52.37,52.34,52.37,16800.0,36.9139,36.921,36.8998,36.921,16800.0
2014-06-25 15:20:00,52.37,52.41,52.36,52.4,16000.0,36.921,36.9492,36.9139,36.9421,16000.0
2014-06-25 15:25:00,52.4,52.43,52.4,52.43,10000.0,36.9421,36.9633,36.9421,36.9633,10000.0
2014-06-25 15:30:00,52.42,52.44,52.39,52.41,7400.0,36.9562,36.9703,36.9351,36.9492,7400.0
2014-06-25 15:35:00,52.41,52.43,52.37,52.37,7600.0,36.9492,36.9633,36.921,36.921,7600.0
2014-06-25 15:40:00,52.37,52.38,52.35,52.36,10400.0,36.921,36.928,36.9069,36.9139,10400.0
2014-06-25 15:45:00,52.35,52.43,52.35,52.42,25800.0,36.9069,36.9633,36.9069,36.9562,25800.0
2014-06-25 15:50:00,52.42,52.43,52.38,52.39,19000.0,36.9562,36.9633,36.928,36.9351,19000.0
2014-06-25 15:55:00,52.38,52.42,52.36,52.37,97200.0,36.928,36.9562,36.9139,36.921,97200.0
2014-06-26 09:30:00,52.26,52.35,52.1,52.16,44800.0,36.8434,36.9069,36.7306,36.7729,44800.0
2014-06-26 09:35:00,52.1,52.35,52.1,52.35,18200.0,36.7306,36.9069,36.7306,36.9069,18200.0
2014-06-26 09:40:00,52.3,52.34,52.19,52.23,23400.0,36.8716,36.8998,36.7941,36.8223,23400.0
2014-06-26 09:45:00,52.17,52.23,52.09,52.15,21600.0,36.78,36.8223,36.7236,36.7659,21600.0
2014-06-26 09:50:00,52.12,52.22,52.08,52.19,17600.0,36.7447,36.8152,36.7165,36.7941,17600.0
2014-06-26 09:55:00,52.21,52.24,52.1,52.12,16400.0,36.8082,36.8293,36.7306,36.7447,16400.0
2014-06-26 10:00:00,52.15,52.27,52.13,52.14,14200.0,36.7659,36.8505,36.7518,36.7588,14200.0
2014-06-26 10:05:00,52.2,52.24,52.09,52.16,13000.0,36.8011,36.8293,36.7236,36.7729,13000.0
2014-06-26 10:10:00,52.2,52.23,52.09,52.16,11600.0,36.8011,36.8223,36.7236,36.7729,11600.0
2014-06-26 10:15:00,52.16,52.17,52.09,52.1,11800.0,36.7729,36.78,36.7236,36.7306,11800.0
2014-06-26 10:20:00,52.12,52.12,52.02,52.03,9400.0,36.7447,36.7447,36.6742,36.6813,9400.0
2014-06-26 10:25:00,52.05,52.08,52.04,52.07,14000.0,36.6954,36.7165,36.6883,36.7095,14000.0
2014-06-26 10:30:00,52.06,52.11,52.05,52.11,15400.0,36.7024,36.7377,36.6954,36.7377,15400.0
2014-06-26 10:35:00,52.12,52.12,52.04,52.04,9000.0,36.7447,36.7447,36.6883,36.6883,9000.0
2014-06-26 10:40:00,52.05,52.1,52.03,52.08,10200.0,36.6954,36.7306,36.6813,36.7165,10200.0
2014-06-26 10:45:00,52.06,52.1,52.04,52.07,8200.0,36.7024,36.7306,36.6883,36.7095,8200.0
2014-06-26 10:50:00,52.08,52.1,52.07,52.1,12400.0,36.7165,36.7306,36.7095,36.7306,12400.0
2014-06-26 10:55:00,52.1,52.15,52.09,52.15,5000.0,36.7306,36.7659,36.7236,36.7659,5000.0
2014-06-26 11:00:00,52.15,52.21,52.15,52.21,11800.0,36.7659,36.8082,36.7659,36.8082,11800.0
2014-06-26 11:05:00,52.21,52.27,52.21,52.25,10600.0,36.8082,36.8505,36.8082,36.8364,10600.0
2014-06-26 11:10:00,52.26,52.29,52.24,52.29,15200.0,36.8434,36.8646,36.8293,36.8646,15200.0
2014-06-26 11:15:00,52.27,52.32,52.24,52.24,10400.0,36.8505,36.8857,36.8293,36.8293,10400.0
2014-06-26 11:20:00,52.24,52.26,52.22,52.24,10400.0,36.8293,36.8434,36.8152,36.8293,10400.0
2014-06-26 11:25:00,52.24,52.24,52.2,52.21,9200.0,36.8293,36.8293,36.8011,36.8082,9200.0
2014-06-26 11:30:00,52.21,52.21,52.13,52.15,7200.0,36.8082,36.8082,36.7518,36.7659,7200.0
2014-06-26 11:35:00,52.16,52.24,52.16,52.23,10000.0,36.7729,36.8293,36.7729,36.8223,10000.0
2014-06-26 11:40:00,52.23,52.23,52.2,52.21,4000.0,36.8223,36.8223,36.8011,36.8082,4000.0
2014-06-26 11:45:00,52.21,52.22,52.18,52.18,7000.0,36.8082,36.8152,36.787,36.787,7000.0
2014-06-26 11:50:00,52.17,52.17,52.13,52.13,30200.0,36.78,36.78,36.7518,36.7518,30200.0
2014-06-26 11:55:00,52.13,52.13,52.06,52.13,41800.0,36.7518,36.7518,36.7024,36.7518,41800.0
2014-06-26 12:00:00,52.12,52.19,52.11,52.18,5800.0,36.7447,36.7941,36.7377,36.787,5800.0
2014-06-26 12:05:00,52.19,52.2,52.16,52.18,6000.0,36.7941,36.8011,36.7729,36.787,6000.0
2014-06-26 12:10:00,52.18,52.18,52.13,52.13,3800.0,36.787,36.787,36.7518,36.7518,3800.0
2014-06-26 12:15:00,52.15,52.15,52.12,52.13,7400.0,36.7659,36.7659,36.7447,36.7518,7400.0
2014-06-26 12:20:00,52.15,52.16,52.13,52.16,7200.0,36.7659,36.7729,36.7518,36.7729,7200.0
2014-06-26 12:25:00,52.16,52.18,52.14,52.18,9200.0,36.7729,36.787,36.7588,36.787,9200.0
2014-06-26 12:30:00,52.17,52.21,52.16,52.18,17200.0,36.78,36.8082,36.7729,36.787,17200.0
2014-06-26 12:35:00,52.18,52.19,52.14,52.16,11200.0,36.787,36.7941,36.7588,36.7729,11200.0
2014-06-26 12:40:00,52.14,52.15,52.13,52.13,1800.0,36.7588,36.7659,36.7518,36.7518,1800.0
2014-06-26 12:45:00,52.13,52.14,52.11,52.14,5000.0,36.7518,36.7588,36.7377,36.7588,5000.0
2014-06-26 12:50:00,52.14,52.15,52.13,52.14,2200.0,36.7588,36.7659,36.7518,36.7588,2200.0
2014-06-26 12:55:00,52.13,52.15,52.13,52.13,3600.0,36.7518,36.7659,36.7518,36.7518,3600.0
2014-06-26 13:00:00,52.1,52.12,52.1,52.12,2600.0,36.7306,36.7447,36.7306,36.7447,2600.0
2014-06-26 13:05:00,52.12,52.16,52.12,52.16,5200.0,36.7447,36.7729,36.7447,36.7729,5200.0
2014-06-26 13:10:00,52.15,52.16,52.13,52.13,2800.0,36.7659,36.7729,36.7518,36.7518,2800.0
2014-06-26 13:15:00,52.13,52.14,52.12,52.14,4600.0,36.7518,36.7588,36.7447,36.7588,4600.0
2014-06-26 13:20:00,52.15,52.2,52.15,52.2,9400.0,36.7659,36.8011,36.7659,36.8011,9400.0
2014-06-26 13:25:00,52.21,52.24,52.2,52.21,4000.0,36.8082,36.8293,36.8011,36.8082,4000.0
2014-06-26 13:30:00,52.2,52.22,52.19,52.19,3600.0,36.8011,36.8152,36.7941,36.7941,3600.0
2014-06-26 13:35:00,52.19,52.24,52.19,52.24,2800.0,36.7941,36.8293,36.7941,36.8293,2800.0
2014-06-26 13:40:00,52.25,52.25,52.2,52.2,3000.0,36.8364,36.8364,36.8011,36.8011,3000.0
2014-06-26 13:45:00,52.21,52.22,52.19,52.21,3200.0,36.8082,36.8152,36.7941,36.8082,3200.0
2014-06-26 13:50:00,52.21,52.21,52.19,52.21,3600.0,36.8082,36.8082,36.7941,36.8082,3600.0
2014-06-26 13:55:00,52.21,52.22,52.2,52.21,4800.0,36.8082,36.8152,36.8011,36.8082,4800.0
2014-06-26 14:00:00,52.21,52.23,52.21,52.23,3600.0,36.8082,36.8223,36.8082,36.8223,3600.0
2014-06-26 14:05:00,52.23,52.24,52.23,52.24,3600.0,36.8223,36.8293,36.8223,36.8293,3600.0
2014-06-26 14:10:00,52.24,52.24,52.21,52.21,5200.0,36.8293,36.8293,36.8082,36.8082,5200.0
2014-06-26 14:15:00,52.2,52.25,52.2,52.25,8400.0,36.8011,36.8364,36.8011,36.8364,8400.0
2014-06-26 14:20:00,52.26,52.26,52.23,52.24,3400.0,36.8434,36.8434,36.8223,36.8293,3400.0
2014-06-26 14:25:00,52.24,52.24,52.21,52.22,8000.0,36.8293,36.8293,36.8082,36.8152,8000.0
2014-06-26 14:30:00,52.21,52.22,52.19,52.19,8800.0,36.8082,36.8152,36.7941,36.7941,8800.0
2014-06-26 14:35:00,52.19,52.22,52.19,52.22,4400.0,36.7941,36.8152,36.7941,36.8152,4400.0
2014-06-26 14:40:00,52.23,52.24,52.21,52.21,3600.0,36.8223,36.8293,36.8082,36.8082,3600.0
2014-06-26 14:45:00,52.23,52.23,52.21,52.21,4600.0,36.8223,36.8223,36.8082,36.8082,4600.0
2014-06-26 14:50:00,52.22,52.22,52.21,52.21,4200.0,36.8152,36.8152,36.8082,36.8082,4200.0
2014-06-26 14:55:00,52.2,52.22,52.19,52.2,9000.0,36.8011,36.8152,36.7941,36.8011,9000.0
2014-06-26 15:00:00,52.2,52.24,52.19,52.24,17200.0,36.8011,36.8293,36.7941,36.8293,17200.0
2014-06-26 15:05:00,52.24,52.29,52.24,52.29,8400.0,36.8293,36.8646,36.8293,36.8646,8400.0
2014-06-26 15:10:00,52.29,52.3,52.24,52.24,9000.0,36.8646,36.8716,36.8293,36.8293,9000.0
2014-06-26 15:15:00,52.24,52.27,52.24,52.26,12600.0,36.8293,36.8505,36.8293,36.8434,12600.0
2014-06-26 15:20:00,52.26,52.27,52.24,52.27,27200.0,36.8434,36.8505,36.8293,36.8505,27200.0
2014-06-26 15:25:00,52.27,52.29,52.27,52.29,18800.0,36.8505,36.8646,36.8505,36.8646,18800.0
2014-06-26 15:30:00,52.29,52.3,52.27,52.28,18800.0,36.8646,36.8716,36.8505,36.8575,18800.0
2014-06-26 15:35:00,52.29,52.29,52.23,52.23,23600.0,36.8646,36.8646,36.8223,36.8223,23600.0
2014-06-26 15:40:00,52.23,52.23,52.2,52.23,34200.0,36.8223,36.8223,36.8011,36.8223,34200.0
2014-06-26 15:45:00,52.23,52.29,52.22,52.29,27400.0,36.8223,36.8646,36.8152,36.8646,27400.0
2014-06-26 15:50:00,52.27,52.28,52.22,52.23,28000.0,36.8505,36.8575,36.8152,36.8223,28000.0
2014-06-26 15:55:00,52.24,52.26,52.23,52.26,59600.0,36.8293,36.8434,36.8223,36.8434,59600.0
2014-06-27 09:30:00,51.75,51.76,51.39,51.69,39800.0,36.7153,36.7224,36.4599,36.6728,39800.0
2014-06-27 09:35:00,51.71,51.85,51.71,51.85,15200.0,36.687,36.7863,36.687,36.7863,15200.0
2014-06-27 09:40:00,51.85,51.93,51.85,51.87,13000.0,36.7863,36.843,36.7863,36.8005,13000.0
2014-06-27 09:45:00,51.91,51.96,51.88,51.96,12600.0,36.8289,36.8643,36.8076,36.8643,12600.0
2014-06-27 09:50:00,51.93,51.98,51.92,51.92,10600.0,36.843,36.8785,36.8359,36.8359,10600.0
2014-06-27 09:55:00,51.92,51.94,51.91,51.93,10000.0,36.8359,36.8501,36.8289,36.843,10000.0
2014-06-27 10:00:00,51.95,51.98,51.92,51.97,5600.0,36.8572,36.8785,36.8359,36.8714,5600.0
2014-06-27 10:05:00,51.95,51.95,51.91,51.93,5600.0,36.8572,36.8572,36.8289,36.843,5600.0
2014-06-27 10:10:00,51.93,51.99,51.93,51.99,18800.0,36.843,36.8856,36.843,36.8856,18800.0
2014-06-27 10:15:00,51.97,52.03,51.97,52.03,11200.0,36.8714,36.914,36.8714,36.914,11200.0
2014-06-27 10:20:00,52.03,52.17,52.03,52.11,35400.0,36.914,37.0133,36.914,36.9707,35400.0
2014-06-27 10:25:00,52.1,52.11,52.08,52.1,18400.0,36.9637,36.9707,36.9495,36.9637,18400.0
2014-06-27 10:30:00,52.1,52.1,52.07,52.07,14000.0,36.9637,36.9637,36.9424,36.9424,14000.0
2014-06-27 10:35:00,52.07,52.09,52.06,52.06,5000.0,36.9424,36.9566,36.9353,36.9353,5000.0
2014-06-27 10:40:00,52.06,52.12,52.06,52.1,7000.0,36.9353,36.9778,36.9353,36.9637,7000.0
2014-06-27 10:45:00,52.09,52.1,52.08,52.08,16200.0,36.9566,36.9637,36.9495,36.9495,16200.0
2014-06-27 10:50:00,52.1,52.1,52.08,52.1,5000.0,36.9637,36.9637,36.9495,36.9637,5000.0
2014-06-27 10:55:00,52.1,52.12,52.1,52.1,9000.0,36.9637,36.9778,36.9637,36.9637,9000.0
2014-06-27 11:00:00,52.1,52.11,52.07,52.08,10200.0,36.9637,36.9707,36.9424,36.9495,10200.0
2014-06-27 11:05:00,52.07,52.08,52.04,52.05,10200.0,36.9424,36.9495,36.9211,36.9282,10200.0
2014-06-27 11:10:00,52.07,52.07,52.02,52.05,7800.0,36.9424,36.9424,36.9069,36.9282,7800.0
2014-06-27 11:15:00,52.04,52.05,51.97,51.97,64200.0,36.9211,36.9282,36.8714,36.8714,64200.0
2014-06-27 11:20:00,51.99,52.01,51.99,52.01,2000.0,36.8856,36.8998,36.8856,36.8998,2000.0
2014-06-27 11:25:00,52.0,52.04,52.0,52.02,6400.0,36.8927,36.9211,36.8927,36.9069,6400.0
2014-06-27 11:30:00,52.02,52.02,51.99,51.99,6600.0,36.9069,36.9069,36.8856,36.8856,6600.0
2014-06-27 11:35:00,51.99,52.04,51.99,52.03,7400.0,36.8856,36.9211,36.8856,36.914,7400.0
2014-06-27 11:40:00,52.03,52.05,52.02,52.05,11400.0,36.914,36.9282,36.9069,36.9282,11400.0
2014-06-27 11:45:00,52.05,52.07,52.05,52.07,17800.0,36.9282,36.9424,36.9282,36.9424,17800.0
2014-06-27 11:50:00,52.06,52.07,52.04,52.05,7000.0,36.9353,36.9424,36.9211,36.9282,7000.0
2014-06-27 11:55:00,52.04,52.04,52.02,52.02,2400.0,36.9211,36.9211,36.9069,36.9069,2400.0
2014-06-27 12:00:00,52.04,52.04,52.02,52.02,7200.0,36.9211,36.9211,36.9069,36.9069,7200.0
2014-06-27 12:05:00,52.02,52.02,52.01,52.02,2200.0,36.9069,36.9069,36.8998,36.9069,2200.0
2014-06-27 12:10:00,52.04,52.07,52.04,52.05,4000.0,36.9211,36.9424,36.9211,36.9282,4000.0
2014-06-27 12:15:00,52.04,52.04,52.01,52.02,4800.0,36.9211,36.9211,36.8998,36.9069,4800.0
2014-06-27 12:20:00,52.03,52.03,51.98,51.98,2000.0,36.914,36.914,36.8785,36.8785,2000.0
2014-06-27 12:25:00,51.96,51.96,51.94,51.95,2800.0,36.8643,36.8643,36.8501,36.8572,2800.0
2014-06-27 12:30:00,51.94,51.98,51.94,51.96,4000.0,36.8501,36.8785,36.8501,36.8643,4000.0
2014-06-27 12:35:00,51.96,51.96,51.89,51.89,7000.0,36.8643,36.8643,36.8147,36.8147,7000.0
2014-06-27 12:40:00,51.89,51.95,51.88,51.94,12800.0,36.8147,36.8572,36.8076,36.8501,12800.0
2014-06-27 12:45:00,51.94,51.94,51.9,51.9,11200.0,36.8501,36.8501,36.8218,36.8218,11200.0
2014-06-27 12:50:00,51.9,51.91,51.89,51.89,5200.0,36.8218,36.8289,36.8147,36.8147,5200.0
2014-06-27 12:55:00,51.9,51.94,51.9,51.94,5800.0,36.8218,36.8501,36.8218,36.8501,5800.0
2014-06-27 13:00:00,51.94,51.98,51.94,51.98,4200.0,36.8501,36.8785,36.8501,36.8785,4200.0
2014-06-27 13:05:00,52.01,52.02,51.98,51.98,3600.0,36.8998,36.9069,36.8785,36.8785,3600.0
2014-06-27 13:10:00,51.99,52.03,51.99,52.03,2000.0,36.8856,36.914,36.8856,36.914,2000.0
2014-06-27 13:15:00,52.02,52.02,51.96,51.98,10000.0,36.9069,36.9069,36.8643,36.8785,10000.0
2014-06-27 13:20:00,51.98,52.01,51.98,52.01,2800.0,36.8785,36.8998,36.8785,36.8998,2800.0
2014-06-27 13:25:00,52.02,52.02,51.99,52.0,3600.0,36.9069,36.9069,36.8856,36.8927,3600.0
2014-06-27 13:30:00,52.01,52.04,52.01,52.02,2600.0,36.8998,36.9211,36.8998,36.9069,2600.0
2014-06-27 13:35:00,52.02,52.02,52.0,52.02,4000.0,36.9069,36.9069,36.8927,36.9069,4000.0
2014-06-27 13:40:00,52.02,52.08,52.02,52.08,8600.0,36.9069,36.9495,36.9069,36.9495,8600.0
2014-06-27 13:45:00,52.05,52.08,52.03,52.08,3200.0,36.9282,36.9495,36.914,36.9495,3200.0
2014-06-27 13:50:00,52.1,52.1,52.05,52.08,3200.0,36.9637,36.9637,36.9282,36.9495,3200.0
2014-06-27 13:55:00,52.1,52.1,52.09,52.1,3400.0,36.9637,36.9637,36.9566,36.9637,3400.0
2014-06-27 14:00:00,52.09,52.12,52.09,52.12,20800.0,36.9566,36.9778,36.9566,36.9778,20800.0
2014-06-27 14:05:00,52.13,52.16,52.11,52.13,6400.0,36.9849,37.0062,36.9707,36.9849,6400.0
2014-06-27 14:10:00,52.14,52.15,52.12,52.14,6000.0,36.992,36.9991,36.9778,36.992,6000.0
2014-06-27 14:15:00,52.14,52.16,52.13,52.16,6600.0,36.992,37.0062,36.9849,37.0062,6600.0
2014-06-27 14:20:00,52.15,52.16,52.14,52.15,8000.0,36.9991,37.0062,36.992,36.9991,8000.0
2014-06-27 14:25:00,52.15,52.15,52.12,52.13,7400.0,36.9991,36.9991,36.9778,36.9849,7400.0
2014-06-27 14:30:00,52.15,52.18,52.13,52.16,9200.0,36.9991,37.0204,36.9849,37.0062,9200.0
2014-06-27 14:35:00,52.16,52.18,52.15,52.16,7600.0,37.0062,37.0204,36.9991,37.0062,7600.0
2014-06-27 14:40:00,52.15,52.16,52.12,52.13,6400.0,36.9991,37.0062,36.9778,36.9849,6400.0
2014-06-27 14:45:00,52.15,52.15,52.13,52.15,6400.0,36.9991,36.9991,36.9849,36.9991,6400.0
2014-06-27 14:50:00,52.16,52.16,52.11,52.13,5200.0,37.0062,37.0062,36.9707,36.9849,5200.0
2014-06-27 14:55:00,52.13,52.13,52.09,52.09,13000.0,36.9849,36.9849,36.9566,36.9566,13000.0
2014-06-27 15:00:00,52.09,52.14,52.09,52.14,7000.0,36.9566,36.992,36.9566,36.992,7000.0
2014-06-27 15:05:00,52.13,52.16,52.13,52.15,7400.0,36.9849,37.0062,36.9849,36.9991,7400.0
2014-06-27 15:10:00,52.15,52.16,52.11,52.13,12000.0,36.9991,37.0062,36.9707,36.9849,12000.0
2014-06-27 15:15:00,52.13,52.13,52.09,52.11,7200.0,36.9849,36.9849,36.9566,36.9707,7200.0
2014-06-27 15:20:00,52.12,52.13,52.1,52.11,8400.0,36.9778,36.9849,36.9637,36.9707,8400.0
2014-06-27 15:25:00,52.12,52.15,52.12,52.13,8800.0,36.9778,36.9991,36.9778,36.9849,8800.0
2014-06-27 15:30:00,52.13,52.17,52.12,52.15,18000.0,36.9849,37.0133,36.9778,36.9991,18000.0
2014-06-27 15:35:00,52.15,52.17,52.12,52.15,11600.0,36.9991,37.0133,36.9778,36.9991,11600.0
2014-06-27 15:40:00,52.14,52.15,52.13,52.13,22000.0,36.992,36.9991,36.9849,36.9849,22000.0
2014-06-27 15:45:00,52.13,52.13,52.04,52.04,79200.0,36.9849,36.9849,36.9211,36.9211,79200.0
2014-06-27 15:50:00,52.04,52.07,52.02,52.02,113000.0,36.9211,36.9424,36.9069,36.9069,113000.0
2014-06-27 15:55:00,52.02,52.02,51.98,52.02,198600.0,36.9069,36.9069,36.8785,36.9069,198600.0
2014-06-30 09:30:00,51.87,51.97,51.87,51.92,36000.0,36.8005,36.8714,36.8005,36.8359,36000.0
2014-06-30 09:35:00,51.97,51.97,51.76,51.82,14600.0,36.8714,36.8714,36.7224,36.765,14600.0
2014-06-30 09:40:00,51.81,51.96,51.81,51.93,10800.0,36.7579,36.8643,36.7579,36.843,10800.0
2014-06-30 09:45:00,51.88,51.93,51.85,51.85,17000.0,36.8076,36.843,36.7863,36.7863,17000.0
2014-06-30 09:50:00,51.87,51.99,51.87,51.99,2200.0,36.8005,36.8856,36.8005,36.8856,2200.0
2014-06-30 09:55:00,52.02,52.1,52.02,52.1,5400.0,36.9069,36.9637,36.9069,36.9637,5400.0
2014-06-30 10:00:00,52.1,52.21,52.1,52.21,11800.0,36.9637,37.0417,36.9637,37.0417,11800.0
2014-06-30 10:05:00,52.23,52.26,52.19,52.19,18400.0,37.0559,37.0772,37.0275,37.0275,18400.0
2014-06-30 10:10:00,52.18,52.27,52.16,52.27,48400.0,37.0204,37.0843,37.0062,37.0843,48400.0
2014-06-30 10:15:00,52.24,52.31,52.24,52.28,16000.0,37.063,37.1126,37.063,37.0914,16000.0
2014-06-30 10:20:00,52.27,52.32,52.27,52.32,9600.0,37.0843,37.1197,37.0843,37.1197,9600.0
2014-06-30 10:25:00,52.31,52.32,52.27,52.31,14000.0,37.1126,37.1197,37.0843,37.1126,14000.0
2014-06-30 10:30:00,52.32,52.35,52.27,52.29,18000.0,37.1197,37.141,37.0843,37.0985,18000.0
2014-06-30 10:35:00,52.27,52.27,52.23,52.27,5000.0,37.0843,37.0843,37.0559,37.0843,5000.0
2014-06-30 10:40:00,52.27,52.29,52.24,52.24,5000.0,37.0843,37.0985,37.063,37.063,5000.0
2014-06-30 10:45:00,52.24,52.27,52.24,52.24,3800.0,37.063,37.0843,37.063,37.063,3800.0
2014-06-30 10:50:00,52.24,52.27,52.22,52.27,4800.0,37.063,37.0843,37.0488,37.0843,4800.0
2014-06-30 10:55:00,52.27,52.27,52.21,52.22,9600.0,37.0843,37.0843,37.0417,37.0488,9600.0
2014-06-30 11:00:00,52.24,52.24,52.19,52.19,6400.0,37.063,37.063,37.0275,37.0275,6400.0
2014-06-30 11:05:00,52.19,52.2,52.17,52.17,4200.0,37.0275,37.0346,37.0133,37.0133,4200.0
2014-06-30 11:10:00,52.17,52.2,52.17,52.18,3400.0,37.0133,37.0346,37.0133,37.0204,3400.0
2014-06-30 11:15:00,52.21,52.23,52.2,52.22,11800.0,37.0417,37.0559,37.0346,37.0488,11800.0
2014-06-30 11:20:00,52.21,52.26,52.2,52.21,6400.0,37.0417,37.0772,37.0346,37.0417,6400.0
2014-06-30 11:25:00,52.21,52.23,52.19,52.19,26400.0,37.0417,37.0559,37.0275,37.0275,26400.0
2014-06-30 11:30:00,52.21,52.22,52.13,52.16,48000.0,37.0417,37.0488,36.9849,37.0062,48000.0
2014-06-30 11:35:00,52.16,52.19,52.13,52.17,12600.0,37.0062,37.0275,36.9849,37.0133,12600.0
2014-06-30 11:40:00,52.15,52.2,52.15,52.16,14800.0,36.9991,37.0346,36.9991,37.0062,14800.0
2014-06-30 11:45:00,52.16,52.21,52.16,52.21,77600.0,37.0062,37.0417,37.0062,37.0417,77600.0
2014-06-30 11:50:00,52.21,52.26,52.2,52.22,27000.0,37.0417,37.0772,37.0346,37.0488,27000.0
2014-06-30 11:55:00,52.23,52.27,52.23,52.26,18600.0,37.0559,37.0843,37.0559,37.0772,18600.0
2014-06-30 12:00:00,52.27,52.27,52.2,52.2,6400.0,37.0843,37.0843,37.0346,37.0346,6400.0
2014-06-30 12:05:00,52.21,52.26,52.21,52.23,14800.0,37.0417,37.0772,37.0417,37.0559,14800.0
2014-06-30 12:10:00,52.23,52.23,52.18,52.18,2800.0,37.0559,37.0559,37.0204,37.0204,2800.0
2014-06-30 12:15:00,52.18,52.18,52.13,52.14,7000.0,37.0204,37.0204,36.9849,36.992,7000.0
2014-06-30 12:20:00,52.15,52.2,52.14,52.18,13000.0,36.9991,37.0346,36.992,37.0204,13000.0
2014-06-30 12:25:00,52.18,52.19,52.15,52.15,7800.0,37.0204,37.0275,36.9991,36.9991,7800.0
2014-06-30 12:30:00,52.15,52.17,52.13,52.17,7600.0,36.9991,37.0133,36.9849,37.0133,7600.0
2014-06-30 12:35:00,52.17,52.19,52.16,52.16,5400.0,37.0133,37.0275,37.0062,37.0062,5400.0
2014-06-30 12:40:00,52.16,52.16,52.13,52.13,7000.0,37.0062,37.0062,36.9849,36.9849,7000.0
2014-06-30 12:45:00,52.13,52.13,52.12,52.13,6000.0,36.9849,36.9849,36.9778,36.9849,6000.0
2014-06-30 12:50:00,52.13,52.2,52.13,52.19,7600.0,36.9849,37.0346,36.9849,37.0275,7600.0
2014-06-30 12:55:00,52.19,52.2,52.18,52.18,3800.0,37.0275,37.0346,37.0204,37.0204,3800.0
2014-06-30 13:00:00,52.18,52.22,52.18,52.19,9800.0,37.0204,37.0488,37.0204,37.0275,9800.0
2014-06-30 13:05:00,52.2,52.22,52.18,52.22,10000.0,37.0346,37.0488,37.0204,37.0488,10000.0
2014-06-30 13:10:00,52.2,52.21,52.18,52.2,10400.0,37.0346,37.0417,37.0204,37.0346,10400.0
2014-06-30 13:15:00,52.21,52.25,52.21,52.25,9200.0,37.0417,37.0701,37.0417,37.0701,9200.0
2014-06-30 13:20:00,52.24,52.25,52.22,52.24,5800.0,37.063,37.0701,37.0488,37.063,5800.0
2014-06-30 13:25:00,52.23,52.23,52.16,52.17,11200.0,37.0559,37.0559,37.0062,37.0133,11200.0
2014-06-30 13:30:00,52.17,52.22,52.17,52.22,16400.0,37.0133,37.0488,37.0133,37.0488,16400.0
2014-06-30 13:35:00,52.23,52.28,52.22,52.28,35400.0,37.0559,37.0914,37.0488,37.0914,35400.0
2014-06-30 13:40:00,52.28,52.28,52.26,52.26,4200.0,37.0914,37.0914,37.0772,37.0772,4200.0
2014-06-30 13:45:00,52.27,52.27,52.25,52.25,6400.0,37.0843,37.0843,37.0701,37.0701,6400.0
2014-06-30 13:50:00,52.24,52.28,52.23,52.28,25400.0,37.063,37.0914,37.0559,37.0914,25400.0
2014-06-30 13:55:00,52.28,52.31,52.26,52.27,11000.0,37.0914,37.1126,37.0772,37.0843,11000.0
2014-06-30 14:00:00,52.27,52.32,52.27,52.32,5400.0,37.0843,37.1197,37.0843,37.1197,5400.0
2014-06-30 14:05:00,52.32,52.34,52.32,52.32,12200.0,37.1197,37.1339,37.1197,37.1197,12200.0
2014-06-30 14:10:00,52.32,52.32,52.25,52.25,5600.0,37.1197,37.1197,37.0701,37.0701,5600.0
2014-06-30 14:15:00,52.26,52.29,52.24,52.24,11400.0,37.0772,37.0985,37.063,37.063,11400.0
2014-06-30 14:20:00,52.26,52.26,52.24,52.24,4200.0,37.0772,37.0772,37.063,37.063,4200.0
2014-06-30 14:25:00,52.24,52.26,52.24,52.24,1400.0,37.063,37.0772,37.063,37.063,1400.0
2014-06-30 14:30:00,52.25,52.27,52.25,52.27,2800.0,37.0701,37.0843,37.0701,37.0843,2800.0
2014-06-30 14:35:00,52.26,52.26,52.24,52.24,7600.0,37.0772,37.0772,37.063,37.063,7600.0
2014-06-30 14:40:00,52.24,52.27,52.24,52.24,7800.0,37.063,37.0843,37.063,37.063,7800.0
2014-06-30 14:45:00,52.25,52.26,52.23,52.26,10800.0,37.0701,37.0772,37.0559,37.0772,10800.0
2014-06-30 14:50:00,52.26,52.3,52.26,52.3,7400.0,37.0772,37.1055,37.0772,37.1055,7400.0
2014-06-30 14:55:00,52.29,52.3,52.26,52.26,11200.0,37.0985,37.1055,37.0772,37.0772,11200.0
2014-06-30 15:00:00,52.27,52.37,52.26,52.37,31000.0,37.0843,37.1552,37.0772,37.1552,31000.0
2014-06-30 15:05:00,52.37,52.4,52.33,52.39,41800.0,37.1552,37.1765,37.1268,37.1694,41800.0
2014-06-30 15:10:00,52.4,52.4,52.35,52.35,18600.0,37.1765,37.1765,37.141,37.141,18600.0
2014-06-30 15:15:00,52.37,52.37,52.33,52.35,21800.0,37.1552,37.1552,37.1268,37.141,21800.0
2014-06-30 15:20:00,52.37,52.37,52.35,52.36,26200.0,37.1552,37.1552,37.141,37.1481,26200.0
2014-06-30 15:25:00,52.36,52.36,52.32,52.34,23600.0,37.1481,37.1481,37.1197,37.1339,23600.0
2014-06-30 15:30:00,52.34,52.37,52.31,52.31,25000.0,37.1339,37.1552,37.1126,37.1126,25000.0
2014-06-30 15:35:00,52.3,52.3,52.27,52.29,24800.0,37.1055,37.1055,37.0843,37.0985,24800.0
2014-06-30 15:40:00,52.28,52.31,52.23,52.24,36200.0,37.0914,37.1126,37.0559,37.063,36200.0
2014-06-30 15:45:00,52.24,52.3,52.22,52.29,62600.0,37.063,37.1055,37.0488,37.0985,62600.0
2014-06-30 15:50:00,52.28,52.32,52.27,52.29,73200.0,37.0914,37.1197,37.0843,37.0985,73200.0
2014-06-30 15:55:00,52.29,52.38,52.26,52.35,151800.0,37.0985,37.1623,37.0772,37.141,151800.0
2014-07-01 09:30:00,52.27,52.3,52.01,52.05,42800.0,37.0843,37.1055,36.8998,36.9282,42800.0
2014-07-01 09:35:00,52.07,52.07,51.88,51.99,22600.0,36.9424,36.9424,36.8076,36.8856,22600.0
2014-07-01 09:40:00,51.98,52.01,51.87,51.9,15400.0,36.8785,36.8998,36.8005,36.8218,15400.0
2014-07-01 09:45:00,51.9,52.01,51.9,51.96,7400.0,36.8218,36.8998,36.8218,36.8643,7400.0
2014-07-01 09:50:00,51.99,52.03,51.97,52.0,7400.0,36.8856,36.914,36.8714,36.8927,7400.0
2014-07-01 09:55:00,52.01,52.04,51.98,52.02,13800.0,36.8998,36.9211,36.8785,36.9069,13800.0
2014-07-01 10:00:00,52.01,52.06,51.97,52.0,11400.0,36.8998,36.9353,36.8714,36.8927,11400.0
2014-07-01 10:05:00,51.99,52.04,51.98,52.0,10200.0,36.8856,36.9211,36.8785,36.8927,10200.0
2014-07-01 10:10:00,51.99,52.02,51.93,51.93,10600.0,36.8856,36.9069,36.843,36.843,10600.0
2014-07-01 10:15:00,51.95,51.95,51.91,51.94,13800.0,36.8572,36.8572,36.8289,36.8501,13800.0
2014-07-01 10:20:00,51.95,52.0,51.94,52.0,10200.0,36.8572,36.8927,36.8501,36.8927,10200.0
2014-07-01 10:25:00,51.98,52.01,51.98,51.99,5600.0,36.8785,36.8998,36.8785,36.8856,5600.0
2014-07-01 10:30:00,51.99,52.09,51.99,52.09,7400.0,36.8856,36.9566,36.8856,36.9566,7400.0
2014-07-01 10:35:00,52.08,52.09,52.04,52.06,8600.0,36.9495,36.9566,36.9211,36.9353,8600.0
2014-07-01 10:40:00,52.07,52.1,52.04,52.07,11000.0,36.9424,36.9637,36.9211,36.9424,11000.0
2014-07-01 10:45:00,52.07,52.07,51.98,52.05,12800.0,36.9424,36.9424,36.8785,36.9282,12800.0
2014-07-01 10:50:00,52.06,52.09,52.04,52.08,7000.0,36.9353,36.9566,36.9211,36.9495,7000.0
2014-07-01 10:55:00,52.08,52.13,52.07,52.09,15000.0,36.9495,36.9849,36.9424,36.9566,15000.0
2014-07-01 11:00:00,52.08,52.09,52.06,52.06,8600.0,36.9495,36.9566,36.9353,36.9353,8600.0
2014-07-01 11:05:00,52.06,52.07,52.03,52.06,10800.0,36.9353,36.9424,36.914,36.9353,10800.0
2014-07-01 11:10:00,52.05,52.05,52.03,52.05,6000.0,36.9282,36.9282,36.914,36.9282,6000.0
2014-07-01 11:15:00,52.05,52.07,52.05,52.06,7800.0,36.9282,36.9424,36.9282,36.9353,7800.0
2014-07-01 11:20:00,52.06,52.08,52.06,52.07,8000.0,36.9353,36.9495,36.9353,36.9424,8000.0
2014-07-01 11:25:00,52.06,52.08,52.05,52.07,8400.0,36.9353,36.9495,36.9282,36.9424,8400.0
2014-07-01 11:30:00,52.07,52.07,52.02,52.02,13200.0,36.9424,36.9424,36.9069,36.9069,13200.0
2014-07-01 11:35:00,52.02,52.06,52.02,52.04,6200.0,36.9069,36.9353,36.9069,36.9211,6200.0
2014-07-01 11:40:00,52.03,52.05,52.02,52.05,2200.0,36.914,36.9282,36.9069,36.9282,2200.0
2014-07-01 11:45:00,52.05,52.05,52.02,52.03,11400.0,36.9282,36.9282,36.9069,36.914,11400.0
2014-07-01 11:50:00,52.02,52.05,52.02,52.02,4400.0,36.9069,36.9282,36.9069,36.9069,4400.0
2014-07-01 11:55:00,52.02,52.02,51.99,51.99,14000.0,36.9069,36.9069,36.8856,36.8856,14000.0
2014-07-01 12:00:00,51.99,52.05,51.99,52.04,10200.0,36.8856,36.9282,36.8856,36.9211,10200.0
2014-07-01 12:05:00,52.06,52.08,52.02,52.08,6800.0,36.9353,36.9495,36.9069,36.9495,6800.0
2014-07-01 12:10:00,52.07,52.1,52.07,52.1,3400.0,36.9424,36.9637,36.9424,36.9637,3400.0
2014-07-01 12:15:00,52.09,52.1,52.07,52.1,3800.0,36.9566,36.9637,36.9424,36.9637,3800.0
2014-07-01 12:20:00,52.1,52.12,52.1,52.12,3600.0,36.9637,36.9778,36.9637,36.9778,3600.0
2014-07-01 12:25:00,52.12,52.12,52.08,52.08,9800.0,36.9778,36.9778,36.9495,36.9495,9800.0
2014-07-01 12:30:00,52.06,52.11,52.06,52.08,6400.0,36.9353,36.9707,36.9353,36.9495,6400.0
2014-07-01 12:35:00,52.09,52.12,52.09,52.12,3200.0,36.9566,36.9778,36.9566,36.9778,3200.0
2014-07-01 12:40:00,52.1,52.13,52.1,52.11,5400.0,36.9637,36.9849,36.9637,36.9707,5400.0
2014-07-01 12:45:00,52.1,52.12,52.1,52.12,6200.0,36.9637,36.9778,36.9637,36.9778,6200.0
2014-07-01 12:50:00,52.12,52.15,52.1,52.13,8200.0,36.9778,36.9991,36.9637,36.9849,8200.0
2014-07-01 12:55:00,52.13,52.13,52.1,52.1,11800.0,36.9849,36.9849,36.9637,36.9637,11800.0
2014-07-01 13:00:00,52.12,52.15,52.11,52.13,4800.0,36.9778,36.9991,36.9707,36.9849,4800.0
2014-07-01 13:05:00,52.13,52.14,52.12,52.13,5000.0,36.9849,36.992,36.9778,36.9849,5000.0
2014-07-01 13:10:00,52.12,52.13,52.1,52.13,25800.0,36.9778,36.9849,36.9637,36.9849,25800.0
2014-07-01 13:15:00,52.13,52.13,52.1,52.1,4600.0,36.9849,36.9849,36.9637,36.9637,4600.0
2014-07-01 13:20:00,52.12,52.13,52.11,52.11,4000.0,36.9778,36.9849,36.9707,36.9707,4000.0
2014-07-01 13:25:00,52.11,52.11,52.1,52.1,12600.0,36.9707,36.9707,36.9637,36.9637,12600.0
2014-07-01 13:30:00,52.1,52.11,52.1,52.1,5200.0,36.9637,36.9707,36.9637,36.9637,5200.0
2014-07-01 13:35:00,52.1,52.1,52.09,52.1,8400.0,36.9637,36.9637,36.9566,36.9637,8400.0
2014-07-01 13:40:00,52.1,52.1,52.09,52.09,3400.0,36.9637,36.9637,36.9566,36.9566,3400.0
2014-07-01 13:45:00,52.09,52.09,52.06,52.06,3200.0,36.9566,36.9566,36.9353,36.9353,3200.0
2014-07-01 13:50:00,52.06,52.06,52.04,52.04,6600.0,36.9353,36.9353,36.9211,36.9211,6600.0
2014-07-01 13:55:00,52.04,52.07,52.04,52.05,5800.0,36.9211,36.9424,36.9211,36.9282,5800.0
2014-07-01 14:00:00,52.04,52.08,52.04,52.06,5200.0,36.9211,36.9495,36.9211,36.9353,5200.0
2014-07-01 14:05:00,52.06,52.09,52.05,52.09,8200.0,36.9353,36.9566,36.9282,36.9566,8200.0
2014-07-01 14:10:00,52.08,52.09,52.07,52.07,7200.0,36.9495,36.9566,36.9424,36.9424,7200.0
2014-07-01 14:15:00,52.07,52.08,52.05,52.06,6600.0,36.9424,36.9495,36.9282,36.9353,6600.0
2014-07-01 14:20:00,52.05,52.06,52.02,52.02,5000.0,36.9282,36.9353,36.9069,36.9069,5000.0
2014-07-01 14:25:00,52.02,52.03,51.97,51.97,5200.0,36.9069,36.914,36.8714,36.8714,5200.0
2014-07-01 14:30:00,51.98,52.02,51.97,52.02,9200.0,36.8785,36.9069,36.8714,36.9069,9200.0
2014-07-01 14:35:00,52.01,52.03,51.99,52.02,8600.0,36.8998,36.914,36.8856,36.9069,8600.0
2014-07-01 14:40:00,52.02,52.02,51.99,52.01,5800.0,36.9069,36.9069,36.8856,36.8998,5800.0
2014-07-01 14:45:00,52.01,52.01,51.99,51.99,7200.0,36.8998,36.8998,36.8856,36.8856,7200.0
2014-07-01 14:50:00,51.99,52.0,51.96,51.96,15600.0,36.8856,36.8927,36.8643,36.8643,15600.0
2014-07-01 14:55:00,51.96,51.97,51.95,51.95,17000.0,36.8643,36.8714,36.8572,36.8572,17000.0
2014-07-01 15:00:00,51.96,51.97,51.95,51.97,15600.0,36.8643,36.8714,36.8572,36.8714,15600.0
2014-07-01 15:05:00,51.97,51.97,51.94,51.97,23800.0,36.8714,36.8714,36.8501,36.8714,23800.0
2014-07-01 15:10:00,51.97,51.97,51.9,51.9,22000.0,36.8714,36.8714,36.8218,36.8218,22000.0
2014-07-01 15:15:00,51.9,51.93,51.87,51.93,43800.0,36.8218,36.843,36.8005,36.843,43800.0
2014-07-01 15:20:00,51.93,51.93,51.9,51.93,20400.0,36.843,36.843,36.8218,36.843,20400.0
2014-07-01 15:25:00,51.94,51.94,51.91,51.93,26000.0,36.8501,36.8501,36.8289,36.843,26000.0
2014-07-01 15:30:00,51.92,51.94,51.92,51.93,31800.0,36.8359,36.8501,36.8359,36.843,31800.0
2014-07-01 15:35:00,51.93,51.94,51.92,51.92,29800.0,36.843,36.8501,36.8359,36.8359,29800.0
2014-07-01 15:40:00,51.92,51.92,51.88,51.88,35800.0,36.8359,36.8359,36.8076,36.8076,35800.0
2014-07-01 15:45:00,51.88,51.91,51.86,51.86,61800.0,36.8076,36.8289,36.7934,36.7934,61800.0
2014-07-01 15:50:00,51.86,51.86,51.77,51.77,84600.0,36.7934,36.7934,36.7295,36.7295,84600.0
2014-07-01 15:55:00,51.77,51.78,51.72,51.76,134400.0,36.7295,36.7366,36.6941,36.7224,134400.0
2014-07-02 09:30:00,51.65,51.67,51.46,51.62,33800.0,36.6444,36.6586,36.5096,36.6231,33800.0
2014-07-02 09:35:00,51.66,51.67,51.47,51.47,22600.0,36.6515,36.6586,36.5167,36.5167,22600.0
2014-07-02 09:40:00,51.47,51.58,51.47,51.53,10800.0,36.5167,36.5947,36.5167,36.5593,10800.0
2014-07-02 09:45:00,51.52,51.58,51.48,51.54,25600.0,36.5522,36.5947,36.5238,36.5663,25600.0
2014-07-02 09:50:00,51.53,51.57,51.52,51.55,17000.0,36.5593,36.5876,36.5522,36.5734,17000.0
2014-07-02 09:55:00,51.55,51.55,51.45,51.45,7800.0,36.5734,36.5734,36.5025,36.5025,7800.0
2014-07-02 10:00:00,51.41,51.43,51.35,51.4,27000.0,36.4741,36.4883,36.4315,36.467,27000.0
2014-07-02 10:05:00,51.4,51.43,51.3,51.33,26200.0,36.467,36.4883,36.3961,36.4174,26200.0
2014-07-02 10:10:00,51.33,51.43,51.33,51.4,9200.0,36.4174,36.4883,36.4174,36.467,9200.0
2014-07-02 10:15:00,51.41,51.46,51.39,51.41,10200.0,36.4741,36.5096,36.4599,36.4741,10200.0
2014-07-02 10:20:00,51.38,51.38,51.34,51.35,9200.0,36.4528,36.4528,36.4245,36.4315,9200.0
2014-07-02 10:25:00,51.35,51.4,51.29,51.31,13000.0,36.4315,36.467,36.389,36.4032,13000.0
2014-07-02 10:30:00,51.31,51.37,51.31,51.31,13800.0,36.4032,36.4457,36.4032,36.4032,13800.0
2014-07-02 10:35:00,51.31,51.38,51.31,51.36,10200.0,36.4032,36.4528,36.4032,36.4386,10200.0
2014-07-02 10:40:00,51.35,51.4,51.35,51.37,9000.0,36.4315,36.467,36.4315,36.4457,9000.0
2014-07-02 10:45:00,51.37,51.38,51.34,51.34,7800.0,36.4457,36.4528,36.4245,36.4245,7800.0
2014-07-02 10:50:00,51.33,51.35,51.31,51.35,6600.0,36.4174,36.4315,36.4032,36.4315,6600.0
2014-07-02 10:55:00,51.32,51.36,51.31,51.35,4400.0,36.4103,36.4386,36.4032,36.4315,4400.0
2014-07-02 11:00:00,51.36,51.45,51.36,51.4,37600.0,36.4386,36.5025,36.4386,36.467,37600.0
2014-07-02 11:05:00,51.41,51.41,51.39,51.4,4800.0,36.4741,36.4741,36.4599,36.467,4800.0
2014-07-02 11:10:00,51.4,51.4,51.38,51.4,2800.0,36.467,36.467,36.4528,36.467,2800.0
2014-07-02 11:15:00,51.42,51.43,51.32,51.32,17200.0,36.4812,36.4883,36.4103,36.4103,17200.0
2014-07-02 11:20:00,51.35,51.38,51.34,51.35,7600.0,36.4315,36.4528,36.4245,36.4315,7600.0
2014-07-02 11:25:00,51.37,51.46,51.36,51.43,17800.0,36.4457,36.5096,36.4386,36.4883,17800.0
2014-07-02 11:30:00,51.41,51.43,51.38,51.38,12000.0,36.4741,36.4883,36.4528,36.4528,12000.0
2014-07-02 11:35:00,51.39,51.39,51.35,51.38,7600.0,36.4599,36.4599,36.4315,36.4528,7600.0
2014-07-02 11:40:00,51.38,51.41,51.34,51.37,21800.0,36.4528,36.4741,36.4245,36.4457,21800.0
2014-07-02 11:45:00,51.35,51.37,51.33,51.33,20600.0,36.4315,36.4457,36.4174,36.4174,20600.0
2014-07-02 11:50:00,51.34,51.34,51.32,51.34,11800.0,36.4245,36.4245,36.4103,36.4245,11800.0
2014-07-02 11:55:00,51.34,51.34,51.32,51.34,6200.0,36.4245,36.4245,36.4103,36.4245,6200.0
2014-07-02 12:00:00,51.34,51.34,51.29,51.29,14800.0,36.4245,36.4245,36.389,36.389,14800.0
2014-07-02 12:05:00,51.28,51.28,51.24,51.24,16600.0,36.3819,36.3819,36.3535,36.3535,16600.0
2014-07-02 12:10:00,51.22,51.23,51.2,51.22,3800.0,36.3393,36.3464,36.3251,36.3393,3800.0
2014-07-02 12:15:00,51.21,51.23,51.2,51.2,17400.0,36.3322,36.3464,36.3251,36.3251,17400.0
2014-07-02 12:20:00,51.2,51.2,51.18,51.19,3600.0,36.3251,36.3251,36.3109,36.318,3600.0
2014-07-02 12:25:00,51.19,51.19,51.12,51.12,5800.0,36.318,36.318,36.2684,36.2684,5800.0
2014-07-02 12:30:00,51.12,51.13,51.1,51.12,6800.0,36.2684,36.2755,36.2542,36.2684,6800.0
2014-07-02 12:35:00,51.13,51.15,51.08,51.08,7600.0,36.2755,36.2897,36.24,36.24,7600.0
2014-07-02 12:40:00,51.08,51.09,50.99,50.99,40600.0,36.24,36.2471,36.1761,36.1761,40600.0
2014-07-02 12:45:00,50.99,51.02,50.98,51.02,12200.0,36.1761,36.1974,36.169,36.1974,12200.0
2014-07-02 12:50:00,51.01,51.01,50.93,50.93,10600.0,36.1903,36.1903,36.1336,36.1336,10600.0
2014-07-02 12:55:00,50.92,50.99,50.88,50.95,44000.0,36.1265,36.1761,36.0981,36.1478,44000.0
2014-07-02 13:00:00,50.95,50.95,50.91,50.94,10600.0,36.1478,36.1478,36.1194,36.1407,10600.0
2014-07-02 13:05:00,50.94,51.02,50.94,51.02,8600.0,36.1407,36.1974,36.1407,36.1974,8600.0
2014-07-02 13:10:00,51.02,51.02,50.99,51.02,1800.0,36.1974,36.1974,36.1761,36.1974,1800.0
2014-07-02 13:15:00,51.02,51.03,50.99,50.99,10800.0,36.1974,36.2045,36.1761,36.1761,10800.0
2014-07-02 13:20:00,50.99,51.04,50.98,51.02,6600.0,36.1761,36.2116,36.169,36.1974,6600.0
2014-07-02 13:25:00,51.02,51.02,50.97,50.97,7400.0,36.1974,36.1974,36.1619,36.1619,7400.0
2014-07-02 13:30:00,50.97,50.98,50.94,50.95,9600.0,36.1619,36.169,36.1407,36.1478,9600.0
2014-07-02 13:35:00,50.95,51.02,50.94,50.99,24400.0,36.1478,36.1974,36.1407,36.1761,24400.0
2014-07-02 13:40:00,51.01,51.03,51.0,51.01,4600.0,36.1903,36.2045,36.1832,36.1903,4600.0
2014-07-02 13:45:00,50.99,51.02,50.99,51.01,19200.0,36.1761,36.1974,36.1761,36.1903,19200.0
2014-07-02 13:50:00,51.01,51.02,50.99,51.0,35000.0,36.1903,36.1974,36.1761,36.1832,35000.0
2014-07-02 13:55:00,51.01,51.03,51.0,51.02,12600.0,36.1903,36.2045,36.1832,36.1974,12600.0
2014-07-02 14:00:00,51.04,51.13,51.04,51.13,5200.0,36.2116,36.2755,36.2116,36.2755,5200.0
2014-07-02 14:05:00,51.13,51.21,51.13,51.17,18600.0,36.2755,36.3322,36.2755,36.3038,18600.0
2014-07-02 14:10:00,51.18,51.24,51.17,51.24,6800.0,36.3109,36.3535,36.3038,36.3535,6800.0
2014-07-02 14:15:00,51.25,51.27,51.23,51.27,12800.0,36.3606,36.3748,36.3464,36.3748,12800.0
2014-07-02 14:20:00,51.29,51.3,51.23,51.23,12600.0,36.389,36.3961,36.3464,36.3464,12600.0
2014-07-02 14:25:00,51.22,51.29,51.22,51.28,11000.0,36.3393,36.389,36.3393,36.3819,11000.0
2014-07-02 14:30:00,51.27,51.31,51.26,51.31,10600.0,36.3748,36.4032,36.3677,36.4032,10600.0
2014-07-02 14:35:00,51.31,51.31,51.27,51.3,15000.0,36.4032,36.4032,36.3748,36.3961,15000.0
2014-07-02 14:40:00,51.3,51.33,51.29,51.32,10600.0,36.3961,36.4174,36.389,36.4103,10600.0
2014-07-02 14:45:00,51.32,51.32,51.27,51.28,9800.0,36.4103,36.4103,36.3748,36.3819,9800.0
2014-07-02 14:50:00,51.26,51.31,51.26,51.31,7000.0,36.3677,36.4032,36.3677,36.4032,7000.0
2014-07-02 14:55:00,51.31,51.32,51.29,51.31,9400.0,36.4032,36.4103,36.389,36.4032,9400.0
2014-07-02 15:00:00,51.31,51.31,51.29,51.29,12200.0,36.4032,36.4032,36.389,36.389,12200.0
2014-07-02 15:05:00,51.29,51.31,51.28,51.29,10000.0,36.389,36.4032,36.3819,36.389,10000.0
2014-07-02 15:10:00,51.29,51.3,51.22,51.23,9800.0,36.389,36.3961,36.3393,36.3464,9800.0
2014-07-02 15:15:00,51.22,51.26,51.15,51.16,19800.0,36.3393,36.3677,36.2897,36.2967,19800.0
2014-07-02 15:20:00,51.17,51.21,51.17,51.17,18800.0,36.3038,36.3322,36.3038,36.3038,18800.0
2014-07-02 15:25:00,51.17,51.2,51.12,51.12,43400.0,36.3038,36.3251,36.2684,36.2684,43400.0
2014-07-02 15:30:00,51.13,51.14,51.12,51.12,24600.0,36.2755,36.2826,36.2684,36.2684,24600.0
2014-07-02 15:35:00,51.12,51.12,51.05,51.07,38600.0,36.2684,36.2684,36.2187,36.2329,38600.0
2014-07-02 15:40:00,51.07,51.09,51.02,51.02,46600.0,36.2329,36.2471,36.1974,36.1974,46600.0
2014-07-02 15:45:00,51.02,51.08,51.01,51.04,77200.0,36.1974,36.24,36.1903,36.2116,77200.0
2014-07-02 15:50:00,51.04,51.06,51.02,51.04,48800.0,36.2116,36.2258,36.1974,36.2116,48800.0
2014-07-02 15:55:00,51.04,51.09,51.02,51.09,88400.0,36.2116,36.2471,36.1974,36.2471,88400.0
2014-07-03 09:30:00,50.93,50.93,50.6,50.9,63800.0,36.1336,36.1336,35.8994,36.1123,63800.0
2014-07-03 09:35:00,50.88,50.88,50.68,50.68,21800.0,36.0981,36.0981,35.9562,35.9562,21800.0
2014-07-03 09:40:00,50.72,50.85,50.71,50.74,16800.0,35.9846,36.0768,35.9775,35.9988,16800.0
2014-07-03 09:45:00,50.75,50.82,50.7,50.7,15400.0,36.0059,36.0555,35.9704,35.9704,15400.0
2014-07-03 09:50:00,50.7,50.77,50.7,50.75,11400.0,35.9704,36.0201,35.9704,36.0059,11400.0
2014-07-03 09:55:00,50.73,50.77,50.6,50.62,8800.0,35.9917,36.0201,35.8994,35.9136,8800.0
2014-07-03 10:00:00,50.6,50.6,50.5,50.59,40000.0,35.8994,35.8994,35.8285,35.8923,40000.0
2014-07-03 10:05:00,50.59,50.62,50.58,50.58,21400.0,35.8923,35.9136,35.8853,35.8853,21400.0
2014-07-03 10:10:00,50.58,50.6,50.54,50.6,10000.0,35.8853,35.8994,35.8569,35.8994,10000.0
2014-07-03 10:15:00,50.6,50.6,50.51,50.53,13400.0,35.8994,35.8994,35.8356,35.8498,13400.0
2014-07-03 10:20:00,50.52,50.53,50.48,50.48,54000.0,35.8427,35.8498,35.8143,35.8143,54000.0
2014-07-03 10:25:00,50.51,50.52,50.43,50.44,16000.0,35.8356,35.8427,35.7788,35.7859,16000.0
2014-07-03 10:30:00,50.43,50.44,50.37,50.37,28000.0,35.7788,35.7859,35.7363,35.7363,28000.0
2014-07-03 10:35:00,50.37,50.43,50.35,50.4,31600.0,35.7363,35.7788,35.7221,35.7575,31600.0
2014-07-03 10:40:00,50.41,50.42,50.39,50.41,12800.0,35.7646,35.7717,35.7505,35.7646,12800.0
2014-07-03 10:45:00,50.39,50.4,50.32,50.32,14000.0,35.7505,35.7575,35.7008,35.7008,14000.0
2014-07-03 10:50:00,50.31,50.34,50.3,50.33,8200.0,35.6937,35.715,35.6866,35.7079,8200.0
2014-07-03 10:55:00,50.32,50.33,50.29,50.32,13200.0,35.7008,35.7079,35.6795,35.7008,13200.0
2014-07-03 11:00:00,50.33,50.35,50.32,50.35,17000.0,35.7079,35.7221,35.7008,35.7221,17000.0
2014-07-03 11:05:00,50.34,50.35,50.32,50.34,13000.0,35.715,35.7221,35.7008,35.715,13000.0
2014-07-03 11:10:00,50.34,50.38,50.34,50.38,17000.0,35.715,35.7434,35.715,35.7434,17000.0
2014-07-03 11:15:00,50.38,50.46,50.38,50.42,29600.0,35.7434,35.8001,35.7434,35.7717,29600.0
2014-07-03 11:20:00,50.42,50.43,50.42,50.42,16800.0,35.7717,35.7788,35.7717,35.7717,16800.0
2014-07-03 11:25:00,50.43,50.43,50.39,50.39,19600.0,35.7788,35.7788,35.7505,35.7505,19600.0
2014-07-03 11:30:00,50.38,50.39,50.34,50.34,28400.0,35.7434,35.7505,35.715,35.715,28400.0
2014-07-03 11:35:00,50.34,50.35,50.32,50.32,17600.0,35.715,35.7221,35.7008,35.7008,17600.0
2014-07-03 11:40:00,50.33,50.33,50.3,50.3,16400.0,35.7079,35.7079,35.6866,35.6866,16400.0
2014-07-03 11:45:00,50.31,50.32,50.27,50.32,22800.0,35.6937,35.7008,35.6653,35.7008,22800.0
2014-07-03 11:50:00,50.32,50.36,50.32,50.35,16600.0,35.7008,35.7292,35.7008,35.7221,16600.0
2014-07-03 11:55:00,50.35,50.41,50.35,50.41,43200.0,35.7221,35.7646,35.7221,35.7646,43200.0
2014-07-03 12:00:00,50.41,50.43,50.34,50.35,35400.0,35.7646,35.7788,35.715,35.7221,35400.0
2014-07-03 12:05:00,50.36,50.38,50.35,50.37,9600.0,35.7292,35.7434,35.7221,35.7363,9600.0
2014-07-03 12:10:00,50.38,50.38,50.35,50.37,14000.0,35.7434,35.7434,35.7221,35.7363,14000.0
2014-07-03 12:15:00,50.37,50.39,50.33,50.34,13400.0,35.7363,35.7505,35.7079,35.715,13400.0
2014-07-03 12:20:00,50.34,50.34,50.32,50.33,10600.0,35.715,35.715,35.7008,35.7079,10600.0
2014-07-03 12:25:00,50.33,50.36,50.32,50.36,10200.0,35.7079,35.7292,35.7008,35.7292,10200.0
2014-07-03 12:30:00,50.37,50.38,50.34,50.38,13200.0,35.7363,35.7434,35.715,35.7434,13200.0
2014-07-03 12:35:00,50.38,50.38,50.31,50.31,28600.0,35.7434,35.7434,35.6937,35.6937,28600.0
2014-07-03 12:40:00,50.31,50.37,50.28,50.37,37400.0,35.6937,35.7363,35.6724,35.7363,37400.0
2014-07-03 12:45:00,50.35,50.44,50.35,50.41,46400.0,35.7221,35.7859,35.7221,35.7646,46400.0
2014-07-03 12:50:00,50.42,50.45,50.36,50.37,71800.0,35.7717,35.793,35.7292,35.7363,71800.0
2014-07-03 12:55:00,50.37,50.37,50.23,50.34,217200.0,35.7363,35.7363,35.6369,35.715,217200.0
2014-07-07 09:30:00,50.51,50.58,50.3,50.49,101400.0,35.8356,35.8853,35.6866,35.8214,101400.0
2014-07-07 09:35:00,50.49,50.62,50.46,50.5,43000.0,35.8214,35.9136,35.8001,35.8285,43000.0
2014-07-07 09:40:00,50.53,50.62,50.49,50.59,33600.0,35.8498,35.9136,35.8214,35.8923,33600.0
2014-07-07 09:45:00,50.58,50.59,50.41,50.51,48200.0,35.8853,35.8923,35.7646,35.8356,48200.0
2014-07-07 09:50:00,50.52,50.54,50.48,50.53,41000.0,35.8427,35.8569,35.8143,35.8498,41000.0
2014-07-07 09:55:00,50.52,50.65,50.52,50.62,59800.0,35.8427,35.9349,35.8427,35.9136,59800.0
2014-07-07 10:00:00,50.62,50.73,50.6,50.73,48400.0,35.9136,35.9917,35.8994,35.9917,48400.0
2014-07-07 10:05:00,50.73,50.79,50.67,50.71,24800.0,35.9917,36.0342,35.9491,35.9775,24800.0
2014-07-07 10:10:00,50.71,50.75,50.68,50.75,16000.0,35.9775,36.0059,35.9562,36.0059,16000.0
2014-07-07 10:15:00,50.74,50.77,50.73,50.75,19200.0,35.9988,36.0201,35.9917,36.0059,19200.0
2014-07-07 10:20:00,50.73,50.74,50.65,50.7,14600.0,35.9917,35.9988,35.9349,35.9704,14600.0
2014-07-07 10:25:00,50.7,50.76,50.68,50.76,8600.0,35.9704,36.013,35.9562,36.013,8600.0
2014-07-07 10:30:00,50.76,50.76,50.68,50.7,10600.0,36.013,36.013,35.9562,35.9704,10600.0
2014-07-07 10:35:00,50.68,50.68,50.63,50.67,12400.0,35.9562,35.9562,35.9207,35.9491,12400.0
2014-07-07 10:40:00,50.66,50.7,50.66,50.7,10000.0,35.942,35.9704,35.942,35.9704,10000.0
2014-07-07 10:45:00,50.71,50.74,50.71,50.74,3600.0,35.9775,35.9988,35.9775,35.9988,3600.0
2014-07-07 10:50:00,50.76,50.79,50.75,50.75,14800.0,36.013,36.0342,36.0059,36.0059,14800.0
2014-07-07 10:55:00,50.77,50.77,50.69,50.72,20600.0,36.0201,36.0201,35.9633,35.9846,20600.0
2014-07-07 11:00:00,50.7,50.73,50.65,50.73,22800.0,35.9704,35.9917,35.9349,35.9917,22800.0
2014-07-07 11:05:00,50.72,50.76,50.72,50.74,19200.0,35.9846,36.013,35.9846,35.9988,19200.0
2014-07-07 11:10:00,50.73,50.74,50.73,50.74,7200.0,35.9917,35.9988,35.9917,35.9988,7200.0
2014-07-07 11:15:00,50.74,50.76,50.72,50.75,7000.0,35.9988,36.013,35.9846,36.0059,7000.0
2014-07-07 11:20:00,50.76,50.77,50.73,50.76,12400.0,36.013,36.0201,35.9917,36.013,12400.0
2014-07-07 11:25:00,50.77,50.77,50.74,50.76,16200.0,36.0201,36.0201,35.9988,36.013,16200.0
2014-07-07 11:30:00,50.75,50.76,50.7,50.71,16600.0,36.0059,36.013,35.9704,35.9775,16600.0
2014-07-07 11:35:00,50.71,50.71,50.63,50.69,11000.0,35.9775,35.9775,35.9207,35.9633,11000.0
2014-07-07 11:40:00,50.69,50.69,50.65,50.67,7400.0,35.9633,35.9633,35.9349,35.9491,7400.0
2014-07-07 11:45:00,50.65,50.66,50.64,50.65,7800.0,35.9349,35.942,35.9278,35.9349,7800.0
2014-07-07 11:50:00,50.65,50.65,50.62,50.63,10800.0,35.9349,35.9349,35.9136,35.9207,10800.0
2014-07-07 11:55:00,50.64,50.65,50.62,50.63,6000.0,35.9278,35.9349,35.9136,35.9207,6000.0
2014-07-07 12:00:00,50.63,50.67,50.63,50.65,10800.0,35.9207,35.9491,35.9207,35.9349,10800.0
2014-07-07 12:05:00,50.65,50.66,50.59,50.59,5400.0,35.9349,35.942,35.8923,35.8923,5400.0
2014-07-07 12:10:00,50.58,50.62,50.58,50.61,7400.0,35.8853,35.9136,35.8853,35.9065,7400.0
2014-07-07 12:15:00,50.62,50.62,50.6,50.62,5400.0,35.9136,35.9136,35.8994,35.9136,5400.0
2014-07-07 12:20:00,50.62,50.64,50.6,50.6,12800.0,35.9136,35.9278,35.8994,35.8994,12800.0
2014-07-07 12:25:00,50.62,50.62,50.6,50.61,7800.0,35.9136,35.9136,35.8994,35.9065,7800.0
2014-07-07 12:30:00,50.62,50.62,50.57,50.59,19800.0,35.9136,35.9136,35.8782,35.8923,19800.0
2014-07-07 12:35:00,50.58,50.59,50.54,50.54,8000.0,35.8853,35.8923,35.8569,35.8569,8000.0
2014-07-07 12:40:00,50.55,50.55,50.51,50.52,5800.0,35.864,35.864,35.8356,35.8427,5800.0
2014-07-07 12:45:00,50.52,50.54,50.51,50.52,6000.0,35.8427,35.8569,35.8356,35.8427,6000.0
2014-07-07 12:50:00,50.51,50.54,50.51,50.52,10000.0,35.8356,35.8569,35.8356,35.8427,10000.0
2014-07-07 12:55:00,50.52,50.52,50.49,50.49,16200.0,35.8427,35.8427,35.8214,35.8214,16200.0
2014-07-07 13:00:00,50.49,50.49,50.47,50.48,13000.0,35.8214,35.8214,35.8072,35.8143,13000.0
2014-07-07 13:05:00,50.49,50.53,50.49,50.53,11800.0,35.8214,35.8498,35.8214,35.8498,11800.0
2014-07-07 13:10:00,50.52,50.54,50.52,50.53,7400.0,35.8427,35.8569,35.8427,35.8498,7400.0
2014-07-07 13:15:00,50.52,50.55,50.51,50.55,17000.0,35.8427,35.864,35.8356,35.864,17000.0
2014-07-07 13:20:00,50.55,50.55,50.54,50.55,7200.0,35.864,35.864,35.8569,35.864,7200.0
2014-07-07 13:25:00,50.55,50.56,50.54,50.54,5000.0,35.864,35.8711,35.8569,35.8569,5000.0
2014-07-07 13:30:00,50.54,50.56,50.53,50.56,14200.0,35.8569,35.8711,35.8498,35.8711,14200.0
2014-07-07 13:35:00,50.56,50.57,50.55,50.55,8600.0,35.8711,35.8782,35.864,35.864,8600.0
2014-07-07 13:40:00,50.55,50.57,50.53,50.55,41800.0,35.864,35.8782,35.8498,35.864,41800.0
2014-07-07 13:45:00,50.55,50.58,50.52,50.58,68800.0,35.864,35.8853,35.8427,35.8853,68800.0
2014-07-07 13:50:00,50.58,50.58,50.54,50.56,63800.0,35.8853,35.8853,35.8569,35.8711,63800.0
2014-07-07 13:55:00,50.56,50.59,50.56,50.58,33200.0,35.8711,35.8923,35.8711,35.8853,33200.0
2014-07-07 14:00:00,50.58,50.59,50.56,50.59,49800.0,35.8853,35.8923,35.8711,35.8923,49800.0
2014-07-07 14:05:00,50.59,50.59,50.55,50.56,56400.0,35.8923,35.8923,35.864,35.8711,56400.0
2014-07-07 14:10:00,50.57,50.58,50.55,50.55,14400.0,35.8782,35.8853,35.864,35.864,14400.0
2014-07-07 14:15:00,50.55,50.57,50.54,50.57,67400.0,35.864,35.8782,35.8569,35.8782,67400.0
2014-07-07 14:20:00,50.57,50.59,50.57,50.58,39400.0,35.8782,35.8923,35.8782,35.8853,39400.0
2014-07-07 14:25:00,50.58,50.59,50.57,50.58,57000.0,35.8853,35.8923,35.8782,35.8853,57000.0
2014-07-07 14:30:00,50.58,50.59,50.56,50.56,18400.0,35.8853,35.8923,35.8711,35.8711,18400.0
2014-07-07 14:35:00,50.56,50.58,50.55,50.57,34000.0,35.8711,35.8853,35.864,35.8782,34000.0
2014-07-07 14:40:00,50.56,50.58,50.56,50.57,7200.0,35.8711,35.8853,35.8711,35.8782,7200.0
2014-07-07 14:45:00,50.57,50.59,50.56,50.59,13600.0,35.8782,35.8923,35.8711,35.8923,13600.0
2014-07-07 14:50:00,50.59,50.6,50.58,50.58,11200.0,35.8923,35.8994,35.8853,35.8853,11200.0
2014-07-07 14:55:00,50.57,50.57,50.54,50.57,8000.0,35.8782,35.8782,35.8569,35.8782,8000.0
2014-07-07 15:00:00,50.57,50.57,50.54,50.54,12600.0,35.8782,35.8782,35.8569,35.8569,12600.0
2014-07-07 15:05:00,50.54,50.58,50.54,50.57,15200.0,35.8569,35.8853,35.8569,35.8782,15200.0
2014-07-07 15:10:00,50.58,50.59,50.57,50.58,18400.0,35.8853,35.8923,35.8782,35.8853,18400.0
2014-07-07 15:15:00,50.56,50.62,50.56,50.56,49600.0,35.8711,35.9136,35.8711,35.8711,49600.0
2014-07-07 15:20:00,50.57,50.61,50.57,50.6,58600.0,35.8782,35.9065,35.8782,35.8994,58600.0
2014-07-07 15:25:00,50.6,50.68,50.59,50.68,30200.0,35.8994,35.9562,35.8923,35.9562,30200.0
2014-07-07 15:30:00,50.68,50.69,50.66,50.69,29200.0,35.9562,35.9633,35.942,35.9633,29200.0
2014-07-07 15:35:00,50.69,50.69,50.67,50.69,30800.0,35.9633,35.9633,35.9491,35.9633,30800.0
2014-07-07 15:40:00,50.68,50.7,50.67,50.7,43400.0,35.9562,35.9704,35.9491,35.9704,43400.0
2014-07-07 15:45:00,50.7,50.74,50.69,50.69,82000.0,35.9704,35.9988,35.9633,35.9633,82000.0
2014-07-07 15:50:00,50.69,50.71,50.67,50.68,90200.0,35.9633,35.9775,35.9491,35.9562,90200.0
2014-07-07 15:55:00,50.69,50.73,50.68,50.73,142400.0,35.9633,35.9917,35.9562,35.9917,142400.0
2014-07-08 09:30:00,50.66,51.07,50.66,51.01,70000.0,35.942,36.2329,35.942,36.1903,70000.0
2014-07-08 09:35:00,51.0,51.15,50.94,51.15,32400.0,36.1832,36.2897,36.1407,36.2897,32400.0
2014-07-08 09:40:00,51.08,51.1,50.93,51.0,14400.0,36.24,36.2542,36.1336,36.1832,14400.0
2014-07-08 09:45:00,50.98,51.04,50.95,50.99,16200.0,36.169,36.2116,36.1478,36.1761,16200.0
2014-07-08 09:50:00,50.97,51.1,50.95,51.04,14200.0,36.1619,36.2542,36.1478,36.2116,14200.0
2014-07-08 09:55:00,51.05,51.19,51.05,51.09,56000.0,36.2187,36.318,36.2187,36.2471,56000.0
2014-07-08 10:00:00,51.07,51.14,50.97,50.99,25000.0,36.2329,36.2826,36.1619,36.1761,25000.0
2014-07-08 10:05:00,50.97,51.13,50.97,51.1,39400.0,36.1619,36.2755,36.1619,36.2542,39400.0
2014-07-08 10:10:00,51.12,51.13,51.04,51.1,19800.0,36.2684,36.2755,36.2116,36.2542,19800.0
2014-07-08 10:15:00,51.08,51.17,51.08,51.15,41000.0,36.24,36.3038,36.24,36.2897,41000.0
2014-07-08 10:20:00,51.15,51.18,51.1,51.18,44400.0,36.2897,36.3109,36.2542,36.3109,44400.0
2014-07-08 10:25:00,51.15,51.17,51.08,51.11,64200.0,36.2897,36.3038,36.24,36.2613,64200.0
2014-07-08 10:30:00,51.09,51.1,51.01,51.02,45000.0,36.2471,36.2542,36.1903,36.1974,45000.0
2014-07-08 10:35:00,51.01,51.02,50.98,50.98,14800.0,36.1903,36.1974,36.169,36.169,14800.0
2014-07-08 10:40:00,50.97,51.01,50.96,51.0,16200.0,36.1619,36.1903,36.1549,36.1832,16200.0
2014-07-08 10:45:00,50.99,51.06,50.98,51.02,25800.0,36.1761,36.2258,36.169,36.1974,25800.0
2014-07-08 10:50:00,51.01,51.05,51.0,51.05,10200.0,36.1903,36.2187,36.1832,36.2187,10200.0
2014-07-08 10:55:00,51.08,51.08,50.96,50.96,11000.0,36.24,36.24,36.1549,36.1549,11000.0
2014-07-08 11:00:00,50.96,51.0,50.94,50.99,26200.0,36.1549,36.1832,36.1407,36.1761,26200.0
2014-07-08 11:05:00,50.99,50.99,50.94,50.95,10600.0,36.1761,36.1761,36.1407,36.1478,10600.0
2014-07-08 11:10:00,50.96,50.99,50.96,50.98,47400.0,36.1549,36.1761,36.1549,36.169,47400.0
2014-07-08 11:15:00,50.96,50.96,50.93,50.94,5000.0,36.1549,36.1549,36.1336,36.1407,5000.0
2014-07-08 11:20:00,50.95,50.95,50.92,50.95,4000.0,36.1478,36.1478,36.1265,36.1478,4000.0
2014-07-08 11:25:00,50.95,50.98,50.92,50.92,7600.0,36.1478,36.169,36.1265,36.1265,7600.0
2014-07-08 11:30:00,50.94,50.94,50.88,50.91,33800.0,36.1407,36.1407,36.0981,36.1194,33800.0
2014-07-08 11:35:00,50.91,50.98,50.91,50.98,14200.0,36.1194,36.169,36.1194,36.169,14200.0
2014-07-08 11:40:00,50.98,51.05,50.98,51.05,9600.0,36.169,36.2187,36.169,36.2187,9600.0
2014-07-08 11:45:00,51.03,51.08,51.02,51.08,17000.0,36.2045,36.24,36.1974,36.24,17000.0
2014-07-08 11:50:00,51.09,51.1,51.02,51.08,16400.0,36.2471,36.2542,36.1974,36.24,16400.0
2014-07-08 11:55:00,51.05,51.07,51.02,51.02,5200.0,36.2187,36.2329,36.1974,36.1974,5200.0
2014-07-08 12:00:00,51.02,51.02,51.01,51.02,3400.0,36.1974,36.1974,36.1903,36.1974,3400.0
2014-07-08 12:05:00,51.02,51.02,50.99,51.02,7600.0,36.1974,36.1974,36.1761,36.1974,7600.0
2014-07-08 12:10:00,51.02,51.02,51.0,51.01,3000.0,36.1974,36.1974,36.1832,36.1903,3000.0
2014-07-08 12:15:00,50.99,51.02,50.99,51.01,6800.0,36.1761,36.1974,36.1761,36.1903,6800.0
2014-07-08 12:20:00,51.02,51.03,51.0,51.03,15400.0,36.1974,36.2045,36.1832,36.2045,15400.0
2014-07-08 12:25:00,51.0,51.05,51.0,51.05,6600.0,36.1832,36.2187,36.1832,36.2187,6600.0
2014-07-08 12:30:00,51.05,51.06,50.97,50.99,3800.0,36.2187,36.2258,36.1619,36.1761,3800.0
2014-07-08 12:35:00,50.98,50.98,50.94,50.95,4000.0,36.169,36.169,36.1407,36.1478,4000.0
2014-07-08 12:40:00,50.95,50.99,50.95,50.97,4600.0,36.1478,36.1761,36.1478,36.1619,4600.0
2014-07-08 12:45:00,50.96,50.97,50.95,50.95,7800.0,36.1549,36.1619,36.1478,36.1478,7800.0
2014-07-08 12:50:00,50.95,50.99,50.95,50.98,3400.0,36.1478,36.1761,36.1478,36.169,3400.0
2014-07-08 12:55:00,50.98,51.0,50.98,50.99,4800.0,36.169,36.1832,36.169,36.1761,4800.0
2014-07-08 13:00:00,50.99,51.01,50.97,50.97,6600.0,36.1761,36.1903,36.1619,36.1619,6600.0
2014-07-08 13:05:00,50.98,51.03,50.97,51.02,1800.0,36.169,36.2045,36.1619,36.1974,1800.0
2014-07-08 13:10:00,51.03,51.04,50.99,51.02,16400.0,36.2045,36.2116,36.1761,36.1974,16400.0
2014-07-08 13:15:00,51.02,51.04,50.98,51.01,67800.0,36.1974,36.2116,36.169,36.1903,67800.0
2014-07-08 13:20:00,51.01,51.02,50.99,51.02,9400.0,36.1903,36.1974,36.1761,36.1974,9400.0
2014-07-08 13:25:00,51.03,51.04,50.97,50.99,62200.0,36.2045,36.2116,36.1619,36.1761,62200.0
2014-07-08 13:30:00,50.99,51.05,50.99,51.02,13200.0,36.1761,36.2187,36.1761,36.1974,13200.0
2014-07-08 13:35:00,51.02,51.05,51.02,51.02,47400.0,36.1974,36.2187,36.1974,36.1974,47400.0
2014-07-08 13:40:00,51.03,51.04,50.98,51.02,64200.0,36.2045,36.2116,36.169,36.1974,64200.0
2014-07-08 13:45:00,51.02,51.02,50.98,51.01,12000.0,36.1974,36.1974,36.169,36.1903,12000.0
2014-07-08 13:50:00,51.01,51.03,51.01,51.01,21200.0,36.1903,36.2045,36.1903,36.1903,21200.0
2014-07-08 13:55:00,51.0,51.02,50.98,51.01,47600.0,36.1832,36.1974,36.169,36.1903,47600.0
2014-07-08 14:00:00,51.01,51.02,51.01,51.01,7200.0,36.1903,36.1974,36.1903,36.1903,7200.0
2014-07-08 14:05:00,51.02,51.03,50.98,50.98,5200.0,36.1974,36.2045,36.169,36.169,5200.0
2014-07-08 14:10:00,50.98,51.01,50.97,51.0,17200.0,36.169,36.1903,36.1619,36.1832,17200.0
2014-07-08 14:15:00,50.99,50.99,50.94,50.94,30800.0,36.1761,36.1761,36.1407,36.1407,30800.0
2014-07-08 14:20:00,50.95,50.96,50.91,50.95,12800.0,36.1478,36.1549,36.1194,36.1478,12800.0
2014-07-08 14:25:00,50.95,50.97,50.92,50.93,8200.0,36.1478,36.1619,36.1265,36.1336,8200.0
2014-07-08 14:30:00,50.94,50.95,50.94,50.94,3800.0,36.1407,36.1478,36.1407,36.1407,3800.0
2014-07-08 14:35:00,50.95,50.96,50.93,50.93,10000.0,36.1478,36.1549,36.1336,36.1336,10000.0
2014-07-08 14:40:00,50.93,50.97,50.91,50.96,7800.0,36.1336,36.1619,36.1194,36.1549,7800.0
2014-07-08 14:45:00,50.97,50.97,50.95,50.95,5000.0,36.1619,36.1619,36.1478,36.1478,5000.0
2014-07-08 14:50:00,50.96,51.04,50.96,50.99,31400.0,36.1549,36.2116,36.1549,36.1761,31400.0
2014-07-08 14:55:00,50.99,51.01,50.97,50.99,17800.0,36.1761,36.1903,36.1619,36.1761,17800.0
2014-07-08 15:00:00,50.99,50.99,50.92,50.94,14800.0,36.1761,36.1761,36.1265,36.1407,14800.0
2014-07-08 15:05:00,50.93,50.96,50.92,50.95,10600.0,36.1336,36.1549,36.1265,36.1478,10600.0
2014-07-08 15:10:00,50.95,50.95,50.92,50.92,7600.0,36.1478,36.1478,36.1265,36.1265,7600.0
2014-07-08 15:15:00,50.93,50.95,50.91,50.92,10600.0,36.1336,36.1478,36.1194,36.1265,10600.0
2014-07-08 15:20:00,50.92,50.96,50.92,50.96,12600.0,36.1265,36.1549,36.1265,36.1549,12600.0
2014-07-08 15:25:00,50.98,50.98,50.93,50.96,10600.0,36.169,36.169,36.1336,36.1549,10600.0
2014-07-08 15:30:00,50.95,51.02,50.95,51.01,15800.0,36.1478,36.1974,36.1478,36.1903,15800.0
2014-07-08 15:35:00,51.01,51.01,50.98,50.98,13000.0,36.1903,36.1903,36.169,36.169,13000.0
2014-07-08 15:40:00,50.98,50.99,50.98,50.99,18000.0,36.169,36.1761,36.169,36.1761,18000.0
2014-07-08 15:45:00,50.99,51.0,50.96,50.97,34400.0,36.1761,36.1832,36.1549,36.1619,34400.0
2014-07-08 15:50:00,50.97,51.0,50.96,50.98,97600.0,36.1619,36.1832,36.1549,36.169,97600.0
2014-07-08 15:55:00,50.99,51.02,50.97,51.0,160200.0,36.1761,36.1974,36.1619,36.1832,160200.0
2014-07-09 09:30:00,50.98,51.16,50.95,51.05,28400.0,36.169,36.2967,36.1478,36.2187,28400.0
2014-07-09 09:35:00,51.02,51.08,50.68,50.71,19600.0,36.1974,36.24,35.9562,35.9775,19600.0
2014-07-09 09:40:00,50.68,50.78,50.68,50.75,11200.0,35.9562,36.0271,35.9562,36.0059,11200.0
2014-07-09 09:45:00,50.72,50.82,50.7,50.75,12000.0,35.9846,36.0555,35.9704,36.0059,12000.0
2014-07-09 09:50:00,50.77,50.82,50.74,50.77,10800.0,36.0201,36.0555,35.9988,36.0201,10800.0
2014-07-09 09:55:00,50.77,50.79,50.7,50.73,10800.0,36.0201,36.0342,35.9704,35.9917,10800.0
2014-07-09 10:00:00,50.74,50.74,50.51,50.73,81600.0,35.9988,35.9988,35.8356,35.9917,81600.0
2014-07-09 10:05:00,50.71,50.74,50.69,50.74,46600.0,35.9775,35.9988,35.9633,35.9988,46600.0
2014-07-09 10:10:00,50.74,50.79,50.63,50.67,17600.0,35.9988,36.0342,35.9207,35.9491,17600.0
2014-07-09 10:15:00,50.71,50.83,50.7,50.83,105200.0,35.9775,36.0626,35.9704,36.0626,105200.0
2014-07-09 10:20:00,50.82,50.88,50.8,50.8,7800.0,36.0555,36.0981,36.0413,36.0413,7800.0
2014-07-09 10:25:00,50.83,50.88,50.81,50.87,71200.0,36.0626,36.0981,36.0484,36.091,71200.0
2014-07-09 10:30:00,50.85,50.88,50.81,50.84,11600.0,36.0768,36.0981,36.0484,36.0697,11600.0
2014-07-09 10:35:00,50.85,50.88,50.82,50.82,5600.0,36.0768,36.0981,36.0555,36.0555,5600.0
2014-07-09 10:40:00,50.83,50.84,50.81,50.81,14200.0,36.0626,36.0697,36.0484,36.0484,14200.0
2014-07-09 10:45:00,50.81,50.85,50.8,50.83,9200.0,36.0484,36.0768,36.0413,36.0626,9200.0
2014-07-09 10:50:00,50.83,50.85,50.8,50.8,12800.0,36.0626,36.0768,36.0413,36.0413,12800.0
2014-07-09 10:55:00,50.8,50.82,50.79,50.81,7200.0,36.0413,36.0555,36.0342,36.0484,7200.0
2014-07-09 11:00:00,50.81,50.84,50.79,50.83,11800.0,36.0484,36.0697,36.0342,36.0626,11800.0
2014-07-09 11:05:00,50.84,50.85,50.81,50.85,5000.0,36.0697,36.0768,36.0484,36.0768,5000.0
2014-07-09 11:10:00,50.84,50.84,50.79,50.79,28200.0,36.0697,36.0697,36.0342,36.0342,28200.0
2014-07-09 11:15:00,50.79,50.8,50.79,50.8,8400.0,36.0342,36.0413,36.0342,36.0413,8400.0
2014-07-09 11:20:00,50.8,50.81,50.8,50.81,2400.0,36.0413,36.0484,36.0413,36.0484,2400.0
2014-07-09 11:25:00,50.81,50.81,50.79,50.79,10800.0,36.0484,36.0484,36.0342,36.0342,10800.0
2014-07-09 11:30:00,50.78,50.8,50.77,50.79,8800.0,36.0271,36.0413,36.0201,36.0342,8800.0
2014-07-09 11:35:00,50.78,50.78,50.77,50.77,12400.0,36.0271,36.0271,36.0201,36.0201,12400.0
2014-07-09 11:40:00,50.75,50.77,50.74,50.77,12800.0,36.0059,36.0201,35.9988,36.0201,12800.0
2014-07-09 11:45:00,50.76,50.77,50.74,50.76,4600.0,36.013,36.0201,35.9988,36.013,4600.0
2014-07-09 11:50:00,50.74,50.79,50.74,50.74,5600.0,35.9988,36.0342,35.9988,35.9988,5600.0
2014-07-09 11:55:00,50.75,50.76,50.74,50.76,8600.0,36.0059,36.013,35.9988,36.013,8600.0
2014-07-09 12:00:00,50.74,50.76,50.74,50.75,3800.0,35.9988,36.013,35.9988,36.0059,3800.0
2014-07-09 12:05:00,50.76,50.77,50.74,50.76,13000.0,36.013,36.0201,35.9988,36.013,13000.0
2014-07-09 12:10:00,50.75,50.77,50.74,50.77,8000.0,36.0059,36.0201,35.9988,36.0201,8000.0
2014-07-09 12:15:00,50.77,50.77,50.74,50.74,11000.0,36.0201,36.0201,35.9988,35.9988,11000.0
2014-07-09 12:20:00,50.74,50.75,50.74,50.75,14000.0,35.9988,36.0059,35.9988,36.0059,14000.0
2014-07-09 12:25:00,50.76,50.82,50.76,50.82,40800.0,36.013,36.0555,36.013,36.0555,40800.0
2014-07-09 12:30:00,50.82,50.83,50.81,50.82,7600.0,36.0555,36.0626,36.0484,36.0555,7600.0
2014-07-09 12:35:00,50.82,50.86,50.82,50.86,6800.0,36.0555,36.0839,36.0555,36.0839,6800.0
2014-07-09 12:40:00,50.87,50.89,50.86,50.88,10000.0,36.091,36.1052,36.0839,36.0981,10000.0
2014-07-09 12:45:00,50.88,50.88,50.87,50.87,2600.0,36.0981,36.0981,36.091,36.091,2600.0
2014-07-09 12:50:00,50.87,50.89,50.87,50.89,4800.0,36.091,36.1052,36.091,36.1052,4800.0
2014-07-09 12:55:00,50.88,50.9,50.87,50.88,286000.0,36.0981,36.1123,36.091,36.0981,286000.0
2014-07-09 13:00:00,50.87,50.87,50.82,50.83,21000.0,36.091,36.091,36.0555,36.0626,21000.0
2014-07-09 13:05:00,50.83,50.83,50.79,50.79,2200.0,36.0626,36.0626,36.0342,36.0342,2200.0
2014-07-09 13:10:00,50.8,50.81,50.77,50.81,9800.0,36.0413,36.0484,36.0201,36.0484,9800.0
2014-07-09 13:15:00,50.8,50.81,50.78,50.8,4800.0,36.0413,36.0484,36.0271,36.0413,4800.0
2014-07-09 13:20:00,50.8,50.8,50.79,50.8,3600.0,36.0413,36.0413,36.0342,36.0413,3600.0
2014-07-09 13:25:00,50.8,50.82,50.8,50.81,5200.0,36.0413,36.0555,36.0413,36.0484,5200.0
2014-07-09 13:30:00,50.82,50.82,50.81,50.82,3600.0,36.0555,36.0555,36.0484,36.0555,3600.0
2014-07-09 13:35:00,50.82,50.85,50.82,50.83,17600.0,36.0555,36.0768,36.0555,36.0626,17600.0
2014-07-09 13:40:00,50.83,50.85,50.83,50.85,6600.0,36.0626,36.0768,36.0626,36.0768,6600.0
2014-07-09 13:45:00,50.85,50.88,50.85,50.86,11400.0,36.0768,36.0981,36.0768,36.0839,11400.0
2014-07-09 13:50:00,50.87,50.88,50.86,50.88,3600.0,36.091,36.0981,36.0839,36.0981,3600.0
2014-07-09 13:55:00,50.88,50.91,50.88,50.9,7000.0,36.0981,36.1194,36.0981,36.1123,7000.0
2014-07-09 14:00:00,50.9,50.9,50.87,50.88,17800.0,36.1123,36.1123,36.091,36.0981,17800.0
2014-07-09 14:05:00,50.87,50.88,50.83,50.86,7600.0,36.091,36.0981,36.0626,36.0839,7600.0
2014-07-09 14:10:00,50.87,50.92,50.87,50.92,6200.0,36.091,36.1265,36.091,36.1265,6200.0
2014-07-09 14:15:00,50.92,50.94,50.87,50.93,154400.0,36.1265,36.1407,36.091,36.1336,154400.0
2014-07-09 14:20:00,50.92,51.01,50.91,50.97,10800.0,36.1265,36.1903,36.1194,36.1619,10800.0
2014-07-09 14:25:00,50.99,51.02,50.97,50.98,13600.0,36.1761,36.1974,36.1619,36.169,13600.0
2014-07-09 14:30:00,50.99,50.99,50.97,50.98,18600.0,36.1761,36.1761,36.1619,36.169,18600.0
2014-07-09 14:35:00,50.97,51.01,50.97,50.99,11200.0,36.1619,36.1903,36.1619,36.1761,11200.0
2014-07-09 14:40:00,50.99,51.03,50.99,51.03,8200.0,36.1761,36.2045,36.1761,36.2045,8200.0
2014-07-09 14:45:00,51.04,51.08,51.01,51.08,15600.0,36.2116,36.24,36.1903,36.24,15600.0
2014-07-09 14:50:00,51.08,51.12,51.06,51.12,14800.0,36.24,36.2684,36.2258,36.2684,14800.0
2014-07-09 14:55:00,51.12,51.12,51.08,51.08,14600.0,36.2684,36.2684,36.24,36.24,14600.0
2014-07-09 15:00:00,51.08,51.16,51.08,51.16,25000.0,36.24,36.2967,36.24,36.2967,25000.0
2014-07-09 15:05:00,51.17,51.22,51.16,51.22,10400.0,36.3038,36.3393,36.2967,36.3393,10400.0
2014-07-09 15:10:00,51.22,51.26,51.19,51.26,11800.0,36.3393,36.3677,36.318,36.3677,11800.0
2014-07-09 15:15:00,51.27,51.27,51.19,51.19,20200.0,36.3748,36.3748,36.318,36.318,20200.0
2014-07-09 15:20:00,51.19,51.21,51.18,51.2,16400.0,36.318,36.3322,36.3109,36.3251,16400.0
2014-07-09 15:25:00,51.2,51.24,51.18,51.24,16400.0,36.3251,36.3535,36.3109,36.3535,16400.0
2014-07-09 15:30:00,51.23,51.23,51.18,51.18,21000.0,36.3464,36.3464,36.3109,36.3109,21000.0
2014-07-09 15:35:00,51.19,51.19,51.13,51.17,29800.0,36.318,36.318,36.2755,36.3038,29800.0
2014-07-09 15:40:00,51.16,51.17,51.1,51.13,41000.0,36.2967,36.3038,36.2542,36.2755,41000.0
2014-07-09 15:45:00,51.13,51.13,51.1,51.11,40000.0,36.2755,36.2755,36.2542,36.2613,40000.0
2014-07-09 15:50:00,51.11,51.12,51.07,51.08,74200.0,36.2613,36.2684,36.2329,36.24,74200.0
2014-07-09 15:55:00,51.08,51.13,51.07,51.12,132000.0,36.24,36.2755,36.2329,36.2684,132000.0
2014-07-10 09:30:00,50.96,51.19,50.96,51.17,42200.0,36.1549,36.318,36.1549,36.3038,42200.0
2014-07-10 09:35:00,51.19,51.34,51.16,51.31,29000.0,36.318,36.4245,36.2967,36.4032,29000.0
2014-07-10 09:40:00,51.3,51.3,51.16,51.18,15200.0,36.3961,36.3961,36.2967,36.3109,15200.0
2014-07-10 09:45:00,51.18,51.29,51.18,51.27,24200.0,36.3109,36.389,36.3109,36.3748,24200.0
2014-07-10 09:50:00,51.29,51.32,51.26,51.28,12000.0,36.389,36.4103,36.3677,36.3819,12000.0
2014-07-10 09:55:00,51.27,51.29,51.2,51.29,22000.0,36.3748,36.389,36.3251,36.389,22000.0
2014-07-10 10:00:00,51.29,51.31,51.22,51.27,21600.0,36.389,36.4032,36.3393,36.3748,21600.0
2014-07-10 10:05:00,51.26,51.35,51.26,51.33,15600.0,36.3677,36.4315,36.3677,36.4174,15600.0
2014-07-10 10:10:00,51.35,51.41,51.33,51.38,13800.0,36.4315,36.4741,36.4174,36.4528,13800.0
2014-07-10 10:15:00,51.37,51.4,51.35,51.38,15400.0,36.4457,36.467,36.4315,36.4528,15400.0
2014-07-10 10:20:00,51.36,51.37,51.3,51.31,11000.0,36.4386,36.4457,36.3961,36.4032,11000.0
2014-07-10 10:25:00,51.29,51.31,51.27,51.29,6400.0,36.389,36.4032,36.3748,36.389,6400.0
2014-07-10 10:30:00,51.3,51.32,51.24,51.29,10400.0,36.3961,36.4103,36.3535,36.389,10400.0
2014-07-10 10:35:00,51.27,51.3,51.24,51.24,6000.0,36.3748,36.3961,36.3535,36.3535,6000.0
2014-07-10 10:40:00,51.27,51.33,51.26,51.33,3600.0,36.3748,36.4174,36.3677,36.4174,3600.0
2014-07-10 10:45:00,51.33,51.35,51.31,51.33,9000.0,36.4174,36.4315,36.4032,36.4174,9000.0
2014-07-10 10:50:00,51.32,51.37,51.31,51.35,6200.0,36.4103,36.4457,36.4032,36.4315,6200.0
2014-07-10 10:55:00,51.36,51.38,51.32,51.35,3000.0,36.4386,36.4528,36.4103,36.4315,3000.0
2014-07-10 11:00:00,51.35,51.36,51.31,51.31,4400.0,36.4315,36.4386,36.4032,36.4032,4400.0
2014-07-10 11:05:00,51.28,51.33,51.28,51.3,6600.0,36.3819,36.4174,36.3819,36.3961,6600.0
2014-07-10 11:10:00,51.32,51.34,51.31,51.32,21200.0,36.4103,36.4245,36.4032,36.4103,21200.0
2014-07-10 11:15:00,51.31,51.35,51.3,51.32,7600.0,36.4032,36.4315,36.3961,36.4103,7600.0
2014-07-10 11:20:00,51.31,51.33,51.29,51.3,12000.0,36.4032,36.4174,36.389,36.3961,12000.0
2014-07-10 11:25:00,51.29,51.29,51.22,51.24,15400.0,36.389,36.389,36.3393,36.3535,15400.0
2014-07-10 11:30:00,51.24,51.3,51.22,51.29,13600.0,36.3535,36.3961,36.3393,36.389,13600.0
2014-07-10 11:35:00,51.27,51.31,51.23,51.26,9200.0,36.3748,36.4032,36.3464,36.3677,9200.0
2014-07-10 11:40:00,51.25,51.29,51.24,51.26,5600.0,36.3606,36.389,36.3535,36.3677,5600.0
2014-07-10 11:45:00,51.27,51.3,51.27,51.29,5200.0,36.3748,36.3961,36.3748,36.389,5200.0
2014-07-10 11:50:00,51.27,51.3,51.26,51.27,6200.0,36.3748,36.3961,36.3677,36.3748,6200.0
2014-07-10 11:55:00,51.27,51.31,51.24,51.3,8200.0,36.3748,36.4032,36.3535,36.3961,8200.0
2014-07-10 12:00:00,51.29,51.3,51.24,51.24,5400.0,36.389,36.3961,36.3535,36.3535,5400.0
2014-07-10 12:05:00,51.27,51.3,51.27,51.29,3800.0,36.3748,36.3961,36.3748,36.389,3800.0
2014-07-10 12:10:00,51.3,51.31,51.28,51.29,6600.0,36.3961,36.4032,36.3819,36.389,6600.0
2014-07-10 12:15:00,51.29,51.3,51.23,51.23,8400.0,36.389,36.3961,36.3464,36.3464,8400.0
2014-07-10 12:20:00,51.24,51.27,51.24,51.24,6600.0,36.3535,36.3748,36.3535,36.3535,6600.0
2014-07-10 12:25:00,51.24,51.27,51.23,51.24,11600.0,36.3535,36.3748,36.3464,36.3535,11600.0
2014-07-10 12:30:00,51.24,51.26,51.23,51.24,8200.0,36.3535,36.3677,36.3464,36.3535,8200.0
2014-07-10 12:35:00,51.22,51.24,51.22,51.23,2600.0,36.3393,36.3535,36.3393,36.3464,2600.0
2014-07-10 12:40:00,51.23,51.24,51.21,51.24,6400.0,36.3464,36.3535,36.3322,36.3535,6400.0
2014-07-10 12:45:00,51.24,51.24,51.19,51.21,9000.0,36.3535,36.3535,36.318,36.3322,9000.0
2014-07-10 12:50:00,51.19,51.2,51.17,51.17,3600.0,36.318,36.3251,36.3038,36.3038,3600.0
2014-07-10 12:55:00,51.15,51.16,51.13,51.15,6200.0,36.2897,36.2967,36.2755,36.2897,6200.0
2014-07-10 13:00:00,51.15,51.15,51.13,51.13,4800.0,36.2897,36.2897,36.2755,36.2755,4800.0
2014-07-10 13:05:00,51.13,51.15,51.08,51.08,11600.0,36.2755,36.2897,36.24,36.24,11600.0
2014-07-10 13:10:00,51.08,51.1,51.08,51.1,1400.0,36.24,36.2542,36.24,36.2542,1400.0
2014-07-10 13:15:00,51.1,51.13,51.09,51.1,4400.0,36.2542,36.2755,36.2471,36.2542,4400.0
2014-07-10 13:20:00,51.1,51.13,51.08,51.13,8400.0,36.2542,36.2755,36.24,36.2755,8400.0
2014-07-10 13:25:00,51.14,51.17,51.13,51.15,3200.0,36.2826,36.3038,36.2755,36.2897,3200.0
2014-07-10 13:30:00,51.15,51.16,51.13,51.16,6800.0,36.2897,36.2967,36.2755,36.2967,6800.0
2014-07-10 13:35:00,51.16,51.17,51.15,51.17,7000.0,36.2967,36.3038,36.2897,36.3038,7000.0
2014-07-10 13:40:00,51.18,51.19,51.12,51.13,8200.0,36.3109,36.318,36.2684,36.2755,8200.0
2014-07-10 13:45:00,51.15,51.15,51.12,51.13,5200.0,36.2897,36.2897,36.2684,36.2755,5200.0
2014-07-10 13:50:00,51.13,51.18,51.12,51.17,5400.0,36.2755,36.3109,36.2684,36.3038,5400.0
2014-07-10 13:55:00,51.17,51.19,51.15,51.18,4600.0,36.3038,36.318,36.2897,36.3109,4600.0
2014-07-10 14:00:00,51.19,51.19,51.16,51.18,4000.0,36.318,36.318,36.2967,36.3109,4000.0
2014-07-10 14:05:00,51.18,51.19,51.18,51.19,3200.0,36.3109,36.318,36.3109,36.318,3200.0
2014-07-10 14:10:00,51.2,51.21,51.19,51.2,9600.0,36.3251,36.3322,36.318,36.3251,9600.0
2014-07-10 14:15:00,51.2,51.22,51.2,51.2,3600.0,36.3251,36.3393,36.3251,36.3251,3600.0
2014-07-10 14:20:00,51.19,51.19,51.18,51.19,3400.0,36.318,36.318,36.3109,36.318,3400.0
2014-07-10 14:25:00,51.19,51.19,51.18,51.18,2600.0,36.318,36.318,36.3109,36.3109,2600.0
2014-07-10 14:30:00,51.18,51.18,51.14,51.14,6400.0,36.3109,36.3109,36.2826,36.2826,6400.0
2014-07-10 14:35:00,51.15,51.17,51.13,51.17,6800.0,36.2897,36.3038,36.2755,36.3038,6800.0
2014-07-10 14:40:00,51.17,51.19,51.15,51.19,6800.0,36.3038,36.318,36.2897,36.318,6800.0
2014-07-10 14:45:00,51.18,51.2,51.17,51.18,7800.0,36.3109,36.3251,36.3038,36.3109,7800.0
2014-07-10 14:50:00,51.18,51.2,51.18,51.19,4200.0,36.3109,36.3251,36.3109,36.318,4200.0
2014-07-10 14:55:00,51.18,51.22,51.16,51.22,12800.0,36.3109,36.3393,36.2967,36.3393,12800.0
2014-07-10 15:00:00,51.22,51.26,51.21,51.23,22800.0,36.3393,36.3677,36.3322,36.3464,22800.0
2014-07-10 15:05:00,51.24,51.24,51.22,51.24,9400.0,36.3535,36.3535,36.3393,36.3535,9400.0
2014-07-10 15:10:00,51.24,51.26,51.24,51.24,4600.0,36.3535,36.3677,36.3535,36.3535,4600.0
2014-07-10 15:15:00,51.24,51.27,51.23,51.24,10600.0,36.3535,36.3748,36.3464,36.3535,10600.0
2014-07-10 15:20:00,51.23,51.26,51.22,51.24,11200.0,36.3464,36.3677,36.3393,36.3535,11200.0
2014-07-10 15:25:00,51.24,51.25,51.22,51.24,9400.0,36.3535,36.3606,36.3393,36.3535,9400.0
2014-07-10 15:30:00,51.23,51.23,51.21,51.21,8200.0,36.3464,36.3464,36.3322,36.3322,8200.0
2014-07-10 15:35:00,51.21,51.24,51.2,51.23,14800.0,36.3322,36.3535,36.3251,36.3464,14800.0
2014-07-10 15:40:00,51.24,51.26,51.23,51.25,14600.0,36.3535,36.3677,36.3464,36.3606,14600.0
2014-07-10 15:45:00,51.25,51.25,51.2,51.22,19800.0,36.3606,36.3606,36.3251,36.3393,19800.0
2014-07-10 15:50:00,51.22,51.24,51.21,51.23,29400.0,36.3393,36.3535,36.3322,36.3464,29400.0
2014-07-10 15:55:00,51.23,51.24,51.22,51.23,74800.0,36.3464,36.3535,36.3393,36.3464,74800.0
2014-07-11 09:30:00,51.13,51.35,51.13,51.27,18800.0,36.2755,36.4315,36.2755,36.3748,18800.0
2014-07-11 09:35:00,51.24,51.33,51.16,51.31,17600.0,36.3535,36.4174,36.2967,36.4032,17600.0
2014-07-11 09:40:00,51.31,51.31,51.2,51.26,11200.0,36.4032,36.4032,36.3251,36.3677,11200.0
2014-07-11 09:45:00,51.26,51.36,51.24,51.36,10200.0,36.3677,36.4386,36.3535,36.4386,10200.0
2014-07-11 09:50:00,51.35,51.39,51.3,51.38,23000.0,36.4315,36.4599,36.3961,36.4528,23000.0
2014-07-11 09:55:00,51.38,51.4,51.35,51.37,9000.0,36.4528,36.467,36.4315,36.4457,9000.0
2014-07-11 10:00:00,51.36,51.38,51.31,51.31,9600.0,36.4386,36.4528,36.4032,36.4032,9600.0
2014-07-11 10:05:00,51.3,51.36,51.28,51.36,17800.0,36.3961,36.4386,36.3819,36.4386,17800.0
2014-07-11 10:10:00,51.34,51.38,51.32,51.34,18400.0,36.4245,36.4528,36.4103,36.4245,18400.0
2014-07-11 10:15:00,51.35,51.4,51.33,51.35,14600.0,36.4315,36.467,36.4174,36.4315,14600.0
2014-07-11 10:20:00,51.34,51.34,51.29,51.34,19000.0,36.4245,36.4245,36.389,36.4245,19000.0
2014-07-11 10:25:00,51.35,51.37,51.34,51.35,5800.0,36.4315,36.4457,36.4245,36.4315,5800.0
2014-07-11 10:30:00,51.35,51.38,51.32,51.35,11800.0,36.4315,36.4528,36.4103,36.4315,11800.0
2014-07-11 10:35:00,51.34,51.37,51.31,51.34,24600.0,36.4245,36.4457,36.4032,36.4245,24600.0
2014-07-11 10:40:00,51.34,51.35,51.31,51.31,23200.0,36.4245,36.4315,36.4032,36.4032,23200.0
2014-07-11 10:45:00,51.33,51.36,51.3,51.33,18200.0,36.4174,36.4386,36.3961,36.4174,18200.0
2014-07-11 10:50:00,51.32,51.34,51.27,51.29,6200.0,36.4103,36.4245,36.3748,36.389,6200.0
2014-07-11 10:55:00,51.29,51.29,51.25,51.26,7800.0,36.389,36.389,36.3606,36.3677,7800.0
2014-07-11 11:00:00,51.25,51.26,51.2,51.21,8800.0,36.3606,36.3677,36.3251,36.3322,8800.0
2014-07-11 11:05:00,51.2,51.26,51.2,51.23,16400.0,36.3251,36.3677,36.3251,36.3464,16400.0
2014-07-11 11:10:00,51.2,51.22,51.18,51.2,12400.0,36.3251,36.3393,36.3109,36.3251,12400.0
2014-07-11 11:15:00,51.2,51.2,51.15,51.17,9400.0,36.3251,36.3251,36.2897,36.3038,9400.0
2014-07-11 11:20:00,51.15,51.2,51.13,51.15,21000.0,36.2897,36.3251,36.2755,36.2897,21000.0
2014-07-11 11:25:00,51.15,51.17,51.11,51.14,22800.0,36.2897,36.3038,36.2613,36.2826,22800.0
2014-07-11 11:30:00,51.16,51.17,51.13,51.13,66600.0,36.2967,36.3038,36.2755,36.2755,66600.0
2014-07-11 11:35:00,51.13,51.15,51.1,51.15,46000.0,36.2755,36.2897,36.2542,36.2897,46000.0
2014-07-11 11:40:00,51.14,51.17,51.1,51.16,24000.0,36.2826,36.3038,36.2542,36.2967,24000.0
2014-07-11 11:45:00,51.17,51.19,51.13,51.18,24800.0,36.3038,36.318,36.2755,36.3109,24800.0
2014-07-11 11:50:00,51.18,51.23,51.18,51.19,12800.0,36.3109,36.3464,36.3109,36.318,12800.0
2014-07-11 11:55:00,51.19,51.21,51.17,51.17,24000.0,36.318,36.3322,36.3038,36.3038,24000.0
2014-07-11 12:00:00,51.17,51.23,51.17,51.23,12800.0,36.3038,36.3464,36.3038,36.3464,12800.0
2014-07-11 12:05:00,51.23,51.23,51.2,51.21,6400.0,36.3464,36.3464,36.3251,36.3322,6400.0
2014-07-11 12:10:00,51.21,51.22,51.17,51.19,9800.0,36.3322,36.3393,36.3038,36.318,9800.0
2014-07-11 12:15:00,51.2,51.21,51.18,51.21,6000.0,36.3251,36.3322,36.3109,36.3322,6000.0
2014-07-11 12:20:00,51.19,51.22,51.19,51.19,5200.0,36.318,36.3393,36.318,36.318,5200.0
2014-07-11 12:25:00,51.18,51.2,51.17,51.19,8600.0,36.3109,36.3251,36.3038,36.318,8600.0
2014-07-11 12:30:00,51.2,51.21,51.18,51.2,5000.0,36.3251,36.3322,36.3109,36.3251,5000.0
2014-07-11 12:35:00,51.19,51.21,51.18,51.19,6200.0,36.318,36.3322,36.3109,36.318,6200.0
2014-07-11 12:40:00,51.18,51.21,51.18,51.21,5600.0,36.3109,36.3322,36.3109,36.3322,5600.0
2014-07-11 12:45:00,51.2,51.2,51.18,51.2,30400.0,36.3251,36.3251,36.3109,36.3251,30400.0
2014-07-11 12:50:00,51.2,51.2,51.17,51.19,23400.0,36.3251,36.3251,36.3038,36.318,23400.0
2014-07-11 12:55:00,51.19,51.2,51.16,51.2,8600.0,36.318,36.3251,36.2967,36.3251,8600.0
2014-07-11 13:00:00,51.19,51.2,51.13,51.13,29000.0,36.318,36.3251,36.2755,36.2755,29000.0
2014-07-11 13:05:00,51.13,51.13,51.12,51.12,1800.0,36.2755,36.2755,36.2684,36.2684,1800.0
2014-07-11 13:10:00,51.12,51.12,51.1,51.12,6800.0,36.2684,36.2684,36.2542,36.2684,6800.0
2014-07-11 13:15:00,51.13,51.13,51.07,51.08,10000.0,36.2755,36.2755,36.2329,36.24,10000.0
2014-07-11 13:20:00,51.08,51.1,51.08,51.09,12800.0,36.24,36.2542,36.24,36.2471,12800.0
2014-07-11 13:25:00,51.08,51.1,51.05,51.1,15200.0,36.24,36.2542,36.2187,36.2542,15200.0
2014-07-11 13:30:00,51.1,51.15,51.1,51.15,12000.0,36.2542,36.2897,36.2542,36.2897,12000.0
2014-07-11 13:35:00,51.16,51.16,51.1,51.12,13400.0,36.2967,36.2967,36.2542,36.2684,13400.0
2014-07-11 13:40:00,51.12,51.16,51.11,51.13,12400.0,36.2684,36.2967,36.2613,36.2755,12400.0
2014-07-11 13:45:00,51.13,51.19,51.13,51.18,11800.0,36.2755,36.318,36.2755,36.3109,11800.0
2014-07-11 13:50:00,51.15,51.18,51.15,51.18,8000.0,36.2897,36.3109,36.2897,36.3109,8000.0
2014-07-11 13:55:00,51.18,51.18,51.15,51.18,22800.0,36.3109,36.3109,36.2897,36.3109,22800.0
2014-07-11 14:00:00,51.18,51.19,51.16,51.18,9800.0,36.3109,36.318,36.2967,36.3109,9800.0
2014-07-11 14:05:00,51.17,51.19,51.15,51.17,24400.0,36.3038,36.318,36.2897,36.3038,24400.0
2014-07-11 14:10:00,51.16,51.21,51.16,51.21,40200.0,36.2967,36.3322,36.2967,36.3322,40200.0
2014-07-11 14:15:00,51.2,51.2,51.15,51.15,21000.0,36.3251,36.3251,36.2897,36.2897,21000.0
2014-07-11 14:20:00,51.13,51.13,51.1,51.1,6000.0,36.2755,36.2755,36.2542,36.2542,6000.0
2014-07-11 14:25:00,51.1,51.15,51.1,51.14,9200.0,36.2542,36.2897,36.2542,36.2826,9200.0
2014-07-11 14:30:00,51.14,51.14,51.1,51.11,6400.0,36.2826,36.2826,36.2542,36.2613,6400.0
2014-07-11 14:35:00,51.11,51.12,51.1,51.1,19600.0,36.2613,36.2684,36.2542,36.2542,19600.0
2014-07-11 14:40:00,51.11,51.11,51.07,51.07,8000.0,36.2613,36.2613,36.2329,36.2329,8000.0
2014-07-11 14:45:00,51.08,51.08,51.05,51.07,4400.0,36.24,36.24,36.2187,36.2329,4400.0
2014-07-11 14:50:00,51.06,51.06,51.04,51.05,9400.0,36.2258,36.2258,36.2116,36.2187,9400.0
2014-07-11 14:55:00,51.05,51.05,51.02,51.02,5200.0,36.2187,36.2187,36.1974,36.1974,5200.0
2014-07-11 15:00:00,51.04,51.07,51.03,51.05,13000.0,36.2116,36.2329,36.2045,36.2187,13000.0
2014-07-11 15:05:00,51.02,51.06,51.02,51.04,21200.0,36.1974,36.2258,36.1974,36.2116,21200.0
2014-07-11 15:10:00,51.03,51.06,51.02,51.03,9800.0,36.2045,36.2258,36.1974,36.2045,9800.0
2014-07-11 15:15:00,51.04,51.08,51.04,51.08,4200.0,36.2116,36.24,36.2116,36.24,4200.0
2014-07-11 15:20:00,51.09,51.09,51.06,51.06,5400.0,36.2471,36.2471,36.2258,36.2258,5400.0
2014-07-11 15:25:00,51.06,51.1,51.05,51.1,9200.0,36.2258,36.2542,36.2187,36.2542,9200.0
2014-07-11 15:30:00,51.1,51.16,51.1,51.16,7200.0,36.2542,36.2967,36.2542,36.2967,7200.0
2014-07-11 15:35:00,51.16,51.16,51.11,51.11,10800.0,36.2967,36.2967,36.2613,36.2613,10800.0
2014-07-11 15:40:00,51.11,51.13,51.1,51.12,11000.0,36.2613,36.2755,36.2542,36.2684,11000.0
2014-07-11 15:45:00,51.12,51.13,51.09,51.1,46000.0,36.2684,36.2755,36.2471,36.2542,46000.0
2014-07-11 15:50:00,51.1,51.13,51.1,51.1,38800.0,36.2542,36.2755,36.2542,36.2542,38800.0
2014-07-11 15:55:00,51.1,51.13,51.1,51.11,73000.0,36.2542,36.2755,36.2542,36.2613,73000.0
2014-07-14 09:30:00,51.15,51.16,51.1,51.15,26000.0,36.2897,36.2967,36.2542,36.2897,26000.0
2014-07-14 09:35:00,51.15,51.38,51.13,51.29,15000.0,36.2897,36.4528,36.2755,36.389,15000.0
2014-07-14 09:40:00,51.32,51.32,51.17,51.21,10200.0,36.4103,36.4103,36.3038,36.3322,10200.0
2014-07-14 09:45:00,51.23,51.26,51.21,51.22,9600.0,36.3464,36.3677,36.3322,36.3393,9600.0
2014-07-14 09:50:00,51.24,51.29,51.22,51.29,19200.0,36.3535,36.389,36.3393,36.389,19200.0
2014-07-14 09:55:00,51.27,51.32,51.27,51.29,24800.0,36.3748,36.4103,36.3748,36.389,24800.0
2014-07-14 10:00:00,51.3,51.32,51.27,51.32,12000.0,36.3961,36.4103,36.3748,36.4103,12000.0
2014-07-14 10:05:00,51.33,51.37,51.32,51.33,10200.0,36.4174,36.4457,36.4103,36.4174,10200.0
2014-07-14 10:10:00,51.34,51.37,51.34,51.34,4400.0,36.4245,36.4457,36.4245,36.4245,4400.0
2014-07-14 10:15:00,51.32,51.33,51.26,51.26,3800.0,36.4103,36.4174,36.3677,36.3677,3800.0
2014-07-14 10:20:00,51.25,51.25,51.16,51.17,11400.0,36.3606,36.3606,36.2967,36.3038,11400.0
2014-07-14 10:25:00,51.15,51.15,51.1,51.1,12200.0,36.2897,36.2897,36.2542,36.2542,12200.0
2014-07-14 10:30:00,51.11,51.11,51.06,51.06,4600.0,36.2613,36.2613,36.2258,36.2258,4600.0
2014-07-14 10:35:00,51.06,51.06,51.02,51.02,17400.0,36.2258,36.2258,36.1974,36.1974,17400.0
2014-07-14 10:40:00,51.02,51.03,50.98,50.98,9800.0,36.1974,36.2045,36.169,36.169,9800.0
2014-07-14 10:45:00,50.99,50.99,50.88,50.88,13000.0,36.1761,36.1761,36.0981,36.0981,13000.0
2014-07-14 10:50:00,50.88,50.9,50.84,50.86,8200.0,36.0981,36.1123,36.0697,36.0839,8200.0
2014-07-14 10:55:00,50.87,50.9,50.86,50.88,13000.0,36.091,36.1123,36.0839,36.0981,13000.0
2014-07-14 11:00:00,50.88,50.88,50.83,50.85,10000.0,36.0981,36.0981,36.0626,36.0768,10000.0
2014-07-14 11:05:00,50.85,50.91,50.85,50.87,10000.0,36.0768,36.1194,36.0768,36.091,10000.0
2014-07-14 11:10:00,50.85,50.85,50.8,50.81,10400.0,36.0768,36.0768,36.0413,36.0484,10400.0
2014-07-14 11:15:00,50.8,50.8,50.74,50.74,9000.0,36.0413,36.0413,35.9988,35.9988,9000.0
2014-07-14 11:20:00,50.75,50.76,50.72,50.72,10000.0,36.0059,36.013,35.9846,35.9846,10000.0
2014-07-14 11:25:00,50.72,50.82,50.72,50.82,16000.0,35.9846,36.0555,35.9846,36.0555,16000.0
2014-07-14 11:30:00,50.82,50.88,50.82,50.88,9600.0,36.0555,36.0981,36.0555,36.0981,9600.0
2014-07-14 11:35:00,50.88,50.93,50.88,50.9,13600.0,36.0981,36.1336,36.0981,36.1123,13600.0
2014-07-14 11:40:00,50.9,50.9,50.81,50.85,31600.0,36.1123,36.1123,36.0484,36.0768,31600.0
2014-07-14 11:45:00,50.85,50.85,50.8,50.84,12000.0,36.0768,36.0768,36.0413,36.0697,12000.0
2014-07-14 11:50:00,50.83,50.84,50.8,50.8,11800.0,36.0626,36.0697,36.0413,36.0413,11800.0
2014-07-14 11:55:00,50.8,50.82,50.77,50.79,33000.0,36.0413,36.0555,36.0201,36.0342,33000.0
2014-07-14 12:00:00,50.79,50.79,50.77,50.77,21800.0,36.0342,36.0342,36.0201,36.0201,21800.0
2014-07-14 12:05:00,50.78,50.78,50.74,50.74,7800.0,36.0271,36.0271,35.9988,35.9988,7800.0
2014-07-14 12:10:00,50.74,50.79,50.74,50.79,13400.0,35.9988,36.0342,35.9988,36.0342,13400.0
2014-07-14 12:15:00,50.77,50.82,50.77,50.82,11200.0,36.0201,36.0555,36.0201,36.0555,11200.0
2014-07-14 12:20:00,50.84,50.85,50.79,50.79,10200.0,36.0697,36.0768,36.0342,36.0342,10200.0
2014-07-14 12:25:00,50.78,50.8,50.77,50.8,8400.0,36.0271,36.0413,36.0201,36.0413,8400.0
2014-07-14 12:30:00,50.8,50.8,50.76,50.8,9400.0,36.0413,36.0413,36.013,36.0413,9400.0
2014-07-14 12:35:00,50.81,50.82,50.79,50.79,6800.0,36.0484,36.0555,36.0342,36.0342,6800.0
2014-07-14 12:40:00,50.81,50.82,50.78,50.79,7600.0,36.0484,36.0555,36.0271,36.0342,7600.0
2014-07-14 12:45:00,50.79,50.8,50.77,50.78,6800.0,36.0342,36.0413,36.0201,36.0271,6800.0
2014-07-14 12:50:00,50.77,50.83,50.77,50.83,16400.0,36.0201,36.0626,36.0201,36.0626,16400.0
2014-07-14 12:55:00,50.84,50.85,50.8,50.81,14600.0,36.0697,36.0768,36.0413,36.0484,14600.0
2014-07-14 13:00:00,50.82,50.83,50.81,50.83,5000.0,36.0555,36.0626,36.0484,36.0626,5000.0
2014-07-14 13:05:00,50.83,50.84,50.76,50.77,9000.0,36.0626,36.0697,36.013,36.0201,9000.0
2014-07-14 13:10:00,50.76,50.77,50.74,50.75,7600.0,36.013,36.0201,35.9988,36.0059,7600.0
2014-07-14 13:15:00,50.75,50.75,50.73,50.74,9800.0,36.0059,36.0059,35.9917,35.9988,9800.0
2014-07-14 13:20:00,50.73,50.76,50.73,50.73,9800.0,35.9917,36.013,35.9917,35.9917,9800.0
2014-07-14 13:25:00,50.74,50.74,50.72,50.72,6000.0,35.9988,35.9988,35.9846,35.9846,6000.0
2014-07-14 13:30:00,50.72,50.74,50.72,50.72,11400.0,35.9846,35.9988,35.9846,35.9846,11400.0
2014-07-14 13:35:00,50.72,50.73,50.69,50.69,9800.0,35.9846,35.9917,35.9633,35.9633,9800.0
2014-07-14 13:40:00,50.69,50.69,50.67,50.67,8800.0,35.9633,35.9633,35.9491,35.9491,8800.0
2014-07-14 13:45:00,50.67,50.71,50.67,50.71,9800.0,35.9491,35.9775,35.9491,35.9775,9800.0
2014-07-14 13:50:00,50.7,50.7,50.67,50.69,9400.0,35.9704,35.9704,35.9491,35.9633,9400.0
2014-07-14 13:55:00,50.68,50.68,50.66,50.67,13800.0,35.9562,35.9562,35.942,35.9491,13800.0
2014-07-14 14:00:00,50.67,50.7,50.67,50.7,8400.0,35.9491,35.9704,35.9491,35.9704,8400.0
2014-07-14 14:05:00,50.7,50.73,50.69,50.71,12200.0,35.9704,35.9917,35.9633,35.9775,12200.0
2014-07-14 14:10:00,50.71,50.71,50.66,50.66,6000.0,35.9775,35.9775,35.942,35.942,6000.0
2014-07-14 14:15:00,50.67,50.67,50.63,50.66,16200.0,35.9491,35.9491,35.9207,35.942,16200.0
2014-07-14 14:20:00,50.65,50.67,50.63,50.65,10800.0,35.9349,35.9491,35.9207,35.9349,10800.0
2014-07-14 14:25:00,50.65,50.65,50.63,50.64,15600.0,35.9349,35.9349,35.9207,35.9278,15600.0
2014-07-14 14:30:00,50.64,50.65,50.62,50.62,25200.0,35.9278,35.9349,35.9136,35.9136,25200.0
2014-07-14 14:35:00,50.62,50.63,50.6,50.61,17600.0,35.9136,35.9207,35.8994,35.9065,17600.0
2014-07-14 14:40:00,50.61,50.63,50.58,50.63,26000.0,35.9065,35.9207,35.8853,35.9207,26000.0
2014-07-14 14:45:00,50.63,50.65,50.63,50.63,16600.0,35.9207,35.9349,35.9207,35.9207,16600.0
2014-07-14 14:50:00,50.63,50.66,50.63,50.66,10000.0,35.9207,35.942,35.9207,35.942,10000.0
2014-07-14 14:55:00,50.66,50.68,50.65,50.66,13200.0,35.942,35.9562,35.9349,35.942,13200.0
2014-07-14 15:00:00,50.66,50.66,50.63,50.63,17200.0,35.942,35.942,35.9207,35.9207,17200.0
2014-07-14 15:05:00,50.64,50.65,50.61,50.65,24800.0,35.9278,35.9349,35.9065,35.9349,24800.0
2014-07-14 15:10:00,50.65,50.65,50.6,50.61,11800.0,35.9349,35.9349,35.8994,35.9065,11800.0
2014-07-14 15:15:00,50.61,50.63,50.61,50.63,26800.0,35.9065,35.9207,35.9065,35.9207,26800.0
2014-07-14 15:20:00,50.63,50.65,50.63,50.63,34000.0,35.9207,35.9349,35.9207,35.9207,34000.0
2014-07-14 15:25:00,50.63,50.63,50.59,50.6,21600.0,35.9207,35.9207,35.8923,35.8994,21600.0
2014-07-14 15:30:00,50.59,50.6,50.58,50.6,17400.0,35.8923,35.8994,35.8853,35.8994,17400.0
2014-07-14 15:35:00,50.6,50.6,50.58,50.59,41600.0,35.8994,35.8994,35.8853,35.8923,41600.0
2014-07-14 15:40:00,50.58,50.6,50.57,50.57,31200.0,35.8853,35.8994,35.8782,35.8782,31200.0
2014-07-14 15:45:00,50.57,50.6,50.56,50.59,42800.0,35.8782,35.8994,35.8711,35.8923,42800.0
2014-07-14 15:50:00,50.59,50.6,50.58,50.6,65800.0,35.8923,35.8994,35.8853,35.8994,65800.0
2014-07-14 15:55:00,50.6,50.61,50.57,50.59,119200.0,35.8994,35.9065,35.8782,35.8923,119200.0
2014-07-15 09:30:00,50.67,50.73,50.61,50.63,46000.0,35.9491,35.9917,35.9065,35.9207,46000.0
2014-07-15 09:35:00,50.63,50.77,50.63,50.69,38200.0,35.9207,36.0201,35.9207,35.9633,38200.0
2014-07-15 09:40:00,50.67,50.81,50.66,50.73,23200.0,35.9491,36.0484,35.942,35.9917,23200.0
2014-07-15 09:45:00,50.7,50.71,50.65,50.67,28800.0,35.9704,35.9775,35.9349,35.9491,28800.0
2014-07-15 09:50:00,50.69,50.77,50.68,50.76,52200.0,35.9633,36.0201,35.9562,36.013,52200.0
2014-07-15 09:55:00,50.76,50.77,50.68,50.7,36800.0,36.013,36.0201,35.9562,35.9704,36800.0
2014-07-15 10:00:00,50.72,50.89,50.72,50.88,65800.0,35.9846,36.1052,35.9846,36.0981,65800.0
2014-07-15 10:05:00,50.89,51.02,50.87,50.99,48000.0,36.1052,36.1974,36.091,36.1761,48000.0
2014-07-15 10:10:00,50.99,50.99,50.91,50.91,53400.0,36.1761,36.1761,36.1194,36.1194,53400.0
2014-07-15 10:15:00,50.92,50.95,50.83,50.85,46200.0,36.1265,36.1478,36.0626,36.0768,46200.0
2014-07-15 10:20:00,50.86,50.88,50.82,50.86,31200.0,36.0839,36.0981,36.0555,36.0839,31200.0
2014-07-15 10:25:00,50.84,50.88,50.79,50.85,117200.0,36.0697,36.0981,36.0342,36.0768,117200.0
2014-07-15 10:30:00,50.85,50.9,50.82,50.88,14200.0,36.0768,36.1123,36.0555,36.0981,14200.0
2014-07-15 10:35:00,50.88,50.88,50.7,50.7,21400.0,36.0981,36.0981,35.9704,35.9704,21400.0
2014-07-15 10:40:00,50.69,50.74,50.65,50.7,20400.0,35.9633,35.9988,35.9349,35.9704,20400.0
2014-07-15 10:45:00,50.7,50.72,50.64,50.68,14400.0,35.9704,35.9846,35.9278,35.9562,14400.0
2014-07-15 10:50:00,50.68,50.74,50.66,50.68,20800.0,35.9562,35.9988,35.942,35.9562,20800.0
2014-07-15 10:55:00,50.68,50.75,50.67,50.7,18800.0,35.9562,36.0059,35.9491,35.9704,18800.0
2014-07-15 11:00:00,50.7,50.74,50.66,50.74,16400.0,35.9704,35.9988,35.942,35.9988,16400.0
2014-07-15 11:05:00,50.73,50.73,50.69,50.7,12400.0,35.9917,35.9917,35.9633,35.9704,12400.0
2014-07-15 11:10:00,50.68,50.76,50.67,50.71,14000.0,35.9562,36.013,35.9491,35.9775,14000.0
2014-07-15 11:15:00,50.72,50.76,50.69,50.76,7200.0,35.9846,36.013,35.9633,36.013,7200.0
2014-07-15 11:20:00,50.76,50.8,50.74,50.78,5800.0,36.013,36.0413,35.9988,36.0271,5800.0
2014-07-15 11:25:00,50.78,50.81,50.77,50.77,7600.0,36.0271,36.0484,36.0201,36.0201,7600.0
2014-07-15 11:30:00,50.77,50.83,50.76,50.81,18200.0,36.0201,36.0626,36.013,36.0484,18200.0
2014-07-15 11:35:00,50.82,50.85,50.81,50.85,12400.0,36.0555,36.0768,36.0484,36.0768,12400.0
2014-07-15 11:40:00,50.85,50.85,50.81,50.82,13200.0,36.0768,36.0768,36.0484,36.0555,13200.0
2014-07-15 11:45:00,50.85,50.88,50.84,50.86,12000.0,36.0768,36.0981,36.0697,36.0839,12000.0
2014-07-15 11:50:00,50.86,50.89,50.83,50.85,19400.0,36.0839,36.1052,36.0626,36.0768,19400.0
2014-07-15 11:55:00,50.87,50.88,50.78,50.8,27800.0,36.091,36.0981,36.0271,36.0413,27800.0
2014-07-15 12:00:00,50.79,50.81,50.78,50.79,24800.0,36.0342,36.0484,36.0271,36.0342,24800.0
2014-07-15 12:05:00,50.79,50.84,50.76,50.84,51000.0,36.0342,36.0697,36.013,36.0697,51000.0
2014-07-15 12:10:00,50.83,50.85,50.81,50.83,21600.0,36.0626,36.0768,36.0484,36.0626,21600.0
2014-07-15 12:15:00,50.82,50.82,50.71,50.74,97000.0,36.0555,36.0555,35.9775,35.9988,97000.0
2014-07-15 12:20:00,50.74,50.76,50.73,50.73,17200.0,35.9988,36.013,35.9917,35.9917,17200.0
2014-07-15 12:25:00,50.74,50.77,50.71,50.73,7200.0,35.9988,36.0201,35.9775,35.9917,7200.0
2014-07-15 12:30:00,50.73,50.74,50.68,50.68,14800.0,35.9917,35.9988,35.9562,35.9562,14800.0
2014-07-15 12:35:00,50.68,50.71,50.67,50.67,7600.0,35.9562,35.9775,35.9491,35.9491,7600.0
2014-07-15 12:40:00,50.67,50.74,50.67,50.72,11600.0,35.9491,35.9988,35.9491,35.9846,11600.0
2014-07-15 12:45:00,50.71,50.74,50.7,50.72,16400.0,35.9775,35.9988,35.9704,35.9846,16400.0
2014-07-15 12:50:00,50.71,50.76,50.7,50.74,11200.0,35.9775,36.013,35.9704,35.9988,11200.0
2014-07-15 12:55:00,50.73,50.74,50.72,50.74,3600.0,35.9917,35.9988,35.9846,35.9988,3600.0
2014-07-15 13:00:00,50.74,50.76,50.71,50.71,7200.0,35.9988,36.013,35.9775,35.9775,7200.0
2014-07-15 13:05:00,50.7,50.77,50.7,50.7,10000.0,35.9704,36.0201,35.9704,35.9704,10000.0
2014-07-15 13:10:00,50.7,50.7,50.68,50.69,8000.0,35.9704,35.9704,35.9562,35.9633,8000.0
2014-07-15 13:15:00,50.7,50.72,50.69,50.72,9600.0,35.9704,35.9846,35.9633,35.9846,9600.0
2014-07-15 13:20:00,50.73,50.73,50.68,50.69,8400.0,35.9917,35.9917,35.9562,35.9633,8400.0
2014-07-15 13:25:00,50.69,50.72,50.64,50.68,41000.0,35.9633,35.9846,35.9278,35.9562,41000.0
2014-07-15 13:30:00,50.66,50.74,50.66,50.74,21800.0,35.942,35.9988,35.942,35.9988,21800.0
2014-07-15 13:35:00,50.75,50.77,50.74,50.74,11400.0,36.0059,36.0201,35.9988,35.9988,11400.0
2014-07-15 13:40:00,50.75,50.8,50.75,50.77,6800.0,36.0059,36.0413,36.0059,36.0201,6800.0
2014-07-15 13:45:00,50.76,50.8,50.76,50.8,10200.0,36.013,36.0413,36.013,36.0413,10200.0
2014-07-15 13:50:00,50.79,50.8,50.76,50.78,11800.0,36.0342,36.0413,36.013,36.0271,11800.0
2014-07-15 13:55:00,50.78,50.79,50.77,50.77,7600.0,36.0271,36.0342,36.0201,36.0201,7600.0
2014-07-15 14:00:00,50.78,50.8,50.77,50.79,11000.0,36.0271,36.0413,36.0201,36.0342,11000.0
2014-07-15 14:05:00,50.79,50.82,50.78,50.81,12800.0,36.0342,36.0555,36.0271,36.0484,12800.0
2014-07-15 14:10:00,50.8,50.83,50.78,50.83,20800.0,36.0413,36.0626,36.0271,36.0626,20800.0
2014-07-15 14:15:00,50.83,50.88,50.83,50.88,13800.0,36.0626,36.0981,36.0626,36.0981,13800.0
2014-07-15 14:20:00,50.88,50.89,50.86,50.89,11200.0,36.0981,36.1052,36.0839,36.1052,11200.0
2014-07-15 14:25:00,50.88,50.93,50.87,50.93,116400.0,36.0981,36.1336,36.091,36.1336,116400.0
2014-07-15 14:30:00,50.93,50.93,50.91,50.92,18200.0,36.1336,36.1336,36.1194,36.1265,18200.0
2014-07-15 14:35:00,50.92,50.92,50.9,50.92,16400.0,36.1265,36.1265,36.1123,36.1265,16400.0
2014-07-15 14:40:00,50.92,50.96,50.91,50.96,17000.0,36.1265,36.1549,36.1194,36.1549,17000.0
2014-07-15 14:45:00,50.96,50.97,50.93,50.95,23200.0,36.1549,36.1619,36.1336,36.1478,23200.0
2014-07-15 14:50:00,50.95,50.96,50.91,50.96,24000.0,36.1478,36.1549,36.1194,36.1549,24000.0
2014-07-15 14:55:00,50.96,50.97,50.92,50.96,22400.0,36.1549,36.1619,36.1265,36.1549,22400.0
2014-07-15 15:00:00,50.95,50.96,50.9,50.94,17800.0,36.1478,36.1549,36.1123,36.1407,17800.0
2014-07-15 15:05:00,50.93,50.94,50.9,50.93,18400.0,36.1336,36.1407,36.1123,36.1336,18400.0
2014-07-15 15:10:00,50.93,50.96,50.92,50.95,11800.0,36.1336,36.1549,36.1265,36.1478,11800.0
2014-07-15 15:15:00,50.95,50.96,50.93,50.95,21200.0,36.1478,36.1549,36.1336,36.1478,21200.0
2014-07-15 15:20:00,50.95,50.95,50.91,50.92,17400.0,36.1478,36.1478,36.1194,36.1265,17400.0
2014-07-15 15:25:00,50.92,50.93,50.91,50.91,13200.0,36.1265,36.1336,36.1194,36.1194,13200.0
2014-07-15 15:30:00,50.91,50.93,50.9,50.92,12200.0,36.1194,36.1336,36.1123,36.1265,12200.0
2014-07-15 15:35:00,50.92,50.93,50.88,50.9,28400.0,36.1265,36.1336,36.0981,36.1123,28400.0
2014-07-15 15:40:00,50.9,50.9,50.86,50.87,25200.0,36.1123,36.1123,36.0839,36.091,25200.0
2014-07-15 15:45:00,50.87,50.9,50.87,50.9,27200.0,36.091,36.1123,36.091,36.1123,27200.0
2014-07-15 15:50:00,50.9,50.9,50.88,50.88,35000.0,36.1123,36.1123,36.0981,36.0981,35000.0
2014-07-15 15:55:00,50.88,50.93,50.88,50.91,91200.0,36.0981,36.1336,36.0981,36.1194,91200.0
2014-07-16 09:30:00,51.1,51.1,50.82,50.82,21400.0,36.2542,36.2542,36.0555,36.0555,21400.0
2014-07-16 09:35:00,50.83,50.87,50.73,50.74,26000.0,36.0626,36.091,35.9917,35.9988,26000.0
2014-07-16 09:40:00,50.77,50.84,50.76,50.77,11000.0,36.0201,36.0697,36.013,36.0201,11000.0
2014-07-16 09:45:00,50.81,50.82,50.74,50.74,24200.0,36.0484,36.0555,35.9988,35.9988,24200.0
2014-07-16 09:50:00,50.74,50.78,50.72,50.73,12800.0,35.9988,36.0271,35.9846,35.9917,12800.0
2014-07-16 09:55:00,50.73,50.74,50.7,50.71,12400.0,35.9917,35.9988,35.9704,35.9775,12400.0
2014-07-16 10:00:00,50.72,50.78,50.7,50.7,22600.0,35.9846,36.0271,35.9704,35.9704,22600.0
2014-07-16 10:05:00,50.71,50.73,50.68,50.68,10800.0,35.9775,35.9917,35.9562,35.9562,10800.0
2014-07-16 10:10:00,50.67,50.67,50.61,50.63,16600.0,35.9491,35.9491,35.9065,35.9207,16600.0
2014-07-16 10:15:00,50.63,50.65,50.6,50.62,14600.0,35.9207,35.9349,35.8994,35.9136,14600.0
2014-07-16 10:20:00,50.6,50.62,50.58,50.6,17600.0,35.8994,35.9136,35.8853,35.8994,17600.0
2014-07-16 10:25:00,50.59,50.59,50.56,50.59,17600.0,35.8923,35.8923,35.8711,35.8923,17600.0
2014-07-16 10:30:00,50.59,50.61,50.58,50.61,27800.0,35.8923,35.9065,35.8853,35.9065,27800.0
2014-07-16 10:35:00,50.61,50.65,50.6,50.61,12800.0,35.9065,35.9349,35.8994,35.9065,12800.0
2014-07-16 10:40:00,50.62,50.67,50.62,50.66,20200.0,35.9136,35.9491,35.9136,35.942,20200.0
2014-07-16 10:45:00,50.65,50.69,50.63,50.69,22000.0,35.9349,35.9633,35.9207,35.9633,22000.0
2014-07-16 10:50:00,50.7,50.74,50.69,50.72,18400.0,35.9704,35.9988,35.9633,35.9846,18400.0
2014-07-16 10:55:00,50.71,50.83,50.71,50.83,19800.0,35.9775,36.0626,35.9775,36.0626,19800.0
2014-07-16 11:00:00,50.83,50.83,50.79,50.8,12200.0,36.0626,36.0626,36.0342,36.0413,12200.0
2014-07-16 11:05:00,50.81,50.84,50.81,50.83,8600.0,36.0484,36.0697,36.0484,36.0626,8600.0
2014-07-16 11:10:00,50.83,50.87,50.83,50.86,18800.0,36.0626,36.091,36.0626,36.0839,18800.0
2014-07-16 11:15:00,50.86,50.86,50.81,50.85,23400.0,36.0839,36.0839,36.0484,36.0768,23400.0
2014-07-16 11:20:00,50.85,50.85,50.82,50.85,11600.0,36.0768,36.0768,36.0555,36.0768,11600.0
2014-07-16 11:25:00,50.85,50.86,50.83,50.84,9600.0,36.0768,36.0839,36.0626,36.0697,9600.0
2014-07-16 11:30:00,50.83,50.88,50.83,50.88,12800.0,36.0626,36.0981,36.0626,36.0981,12800.0
2014-07-16 11:35:00,50.88,50.88,50.82,50.82,6600.0,36.0981,36.0981,36.0555,36.0555,6600.0
2014-07-16 11:40:00,50.82,50.85,50.81,50.84,14800.0,36.0555,36.0768,36.0484,36.0697,14800.0
2014-07-16 11:45:00,50.83,50.86,50.82,50.83,10200.0,36.0626,36.0839,36.0555,36.0626,10200.0
2014-07-16 11:50:00,50.82,50.88,50.82,50.87,20800.0,36.0555,36.0981,36.0555,36.091,20800.0
2014-07-16 11:55:00,50.86,50.92,50.85,50.91,19200.0,36.0839,36.1265,36.0768,36.1194,19200.0
2014-07-16 12:00:00,50.91,50.94,50.9,50.91,16000.0,36.1194,36.1407,36.1123,36.1194,16000.0
2014-07-16 12:05:00,50.91,50.97,50.88,50.97,17000.0,36.1194,36.1619,36.0981,36.1619,17000.0
2014-07-16 12:10:00,50.97,50.97,50.95,50.96,5000.0,36.1619,36.1619,36.1478,36.1549,5000.0
2014-07-16 12:15:00,50.95,50.97,50.95,50.96,7600.0,36.1478,36.1619,36.1478,36.1549,7600.0
2014-07-16 12:20:00,50.96,50.97,50.95,50.96,8000.0,36.1549,36.1619,36.1478,36.1549,8000.0
2014-07-16 12:25:00,50.97,51.02,50.97,51.02,11400.0,36.1619,36.1974,36.1619,36.1974,11400.0
2014-07-16 12:30:00,51.02,51.05,51.02,51.05,10600.0,36.1974,36.2187,36.1974,36.2187,10600.0
2014-07-16 12:35:00,51.05,51.07,51.05,51.07,5600.0,36.2187,36.2329,36.2187,36.2329,5600.0
2014-07-16 12:40:00,51.07,51.07,51.05,51.06,6600.0,36.2329,36.2329,36.2187,36.2258,6600.0
2014-07-16 12:45:00,51.05,51.1,51.05,51.09,13200.0,36.2187,36.2542,36.2187,36.2471,13200.0
2014-07-16 12:50:00,51.1,51.11,51.1,51.1,11000.0,36.2542,36.2613,36.2542,36.2542,11000.0
2014-07-16 12:55:00,51.1,51.12,51.1,51.12,6200.0,36.2542,36.2684,36.2542,36.2684,6200.0
2014-07-16 13:00:00,51.11,51.13,51.08,51.09,10600.0,36.2613,36.2755,36.24,36.2471,10600.0
2014-07-16 13:05:00,51.08,51.1,51.08,51.1,9000.0,36.24,36.2542,36.24,36.2542,9000.0
2014-07-16 13:10:00,51.1,51.1,51.09,51.1,10000.0,36.2542,36.2542,36.2471,36.2542,10000.0
2014-07-16 13:15:00,51.12,51.14,51.12,51.14,11600.0,36.2684,36.2826,36.2684,36.2826,11600.0
2014-07-16 13:20:00,51.15,51.15,51.09,51.09,9600.0,36.2897,36.2897,36.2471,36.2471,9600.0
2014-07-16 13:25:00,51.08,51.08,51.06,51.07,12400.0,36.24,36.24,36.2258,36.2329,12400.0
2014-07-16 13:30:00,51.07,51.1,51.07,51.1,10600.0,36.2329,36.2542,36.2329,36.2542,10600.0
2014-07-16 13:35:00,51.1,51.1,51.06,51.07,9200.0,36.2542,36.2542,36.2258,36.2329,9200.0
2014-07-16 13:40:00,51.06,51.1,51.05,51.08,13600.0,36.2258,36.2542,36.2187,36.24,13600.0
2014-07-16 13:45:00,51.08,51.09,51.06,51.07,12800.0,36.24,36.2471,36.2258,36.2329,12800.0
2014-07-16 13:50:00,51.07,51.1,51.07,51.1,10200.0,36.2329,36.2542,36.2329,36.2542,10200.0
2014-07-16 13:55:00,51.1,51.11,51.1,51.1,14000.0,36.2542,36.2613,36.2542,36.2542,14000.0
2014-07-16 14:00:00,51.11,51.21,51.11,51.21,22400.0,36.2613,36.3322,36.2613,36.3322,22400.0
2014-07-16 14:05:00,51.2,51.21,51.17,51.17,10600.0,36.3251,36.3322,36.3038,36.3038,10600.0
2014-07-16 14:10:00,51.17,51.18,51.15,51.15,12800.0,36.3038,36.3109,36.2897,36.2897,12800.0
2014-07-16 14:15:00,51.15,51.15,51.14,51.15,17800.0,36.2897,36.2897,36.2826,36.2897,17800.0
2014-07-16 14:20:00,51.15,51.15,51.13,51.13,11000.0,36.2897,36.2897,36.2755,36.2755,11000.0
2014-07-16 14:25:00,51.13,51.13,51.12,51.13,13000.0,36.2755,36.2755,36.2684,36.2755,13000.0
2014-07-16 14:30:00,51.13,51.13,51.1,51.1,23600.0,36.2755,36.2755,36.2542,36.2542,23600.0
2014-07-16 14:35:00,51.1,51.1,51.05,51.07,16200.0,36.2542,36.2542,36.2187,36.2329,16200.0
2014-07-16 14:40:00,51.06,51.06,51.04,51.04,9800.0,36.2258,36.2258,36.2116,36.2116,9800.0
2014-07-16 14:45:00,51.03,51.07,51.03,51.05,10800.0,36.2045,36.2329,36.2045,36.2187,10800.0
2014-07-16 14:50:00,51.05,51.05,51.02,51.04,14600.0,36.2187,36.2187,36.1974,36.2116,14600.0
2014-07-16 14:55:00,51.04,51.05,51.01,51.01,12200.0,36.2116,36.2187,36.1903,36.1903,12200.0
2014-07-16 15:00:00,51.02,51.02,50.99,50.99,13400.0,36.1974,36.1974,36.1761,36.1761,13400.0
2014-07-16 15:05:00,51.0,51.04,51.0,51.04,14400.0,36.1832,36.2116,36.1832,36.2116,14400.0
2014-07-16 15:10:00,51.04,51.05,51.01,51.02,17200.0,36.2116,36.2187,36.1903,36.1974,17200.0
2014-07-16 15:15:00,51.02,51.04,51.02,51.02,14600.0,36.1974,36.2116,36.1974,36.1974,14600.0
2014-07-16 15:20:00,51.02,51.03,51.02,51.02,25800.0,36.1974,36.2045,36.1974,36.1974,25800.0
2014-07-16 15:25:00,51.02,51.07,51.02,51.07,25400.0,36.1974,36.2329,36.1974,36.2329,25400.0
2014-07-16 15:30:00,51.07,51.07,51.02,51.02,18600.0,36.2329,36.2329,36.1974,36.1974,18600.0
2014-07-16 15:35:00,51.02,51.07,51.02,51.07,20400.0,36.1974,36.2329,36.1974,36.2329,20400.0
2014-07-16 15:40:00,51.07,51.08,51.05,51.08,20400.0,36.2329,36.24,36.2187,36.24,20400.0
2014-07-16 15:45:00,51.08,51.1,51.07,51.08,22600.0,36.24,36.2542,36.2329,36.24,22600.0
2014-07-16 15:50:00,51.07,51.1,51.07,51.08,33000.0,36.2329,36.2542,36.2329,36.24,33000.0
2014-07-16 15:55:00,51.09,51.12,51.06,51.1,99000.0,36.2471,36.2684,36.2258,36.2542,99000.0
2014-07-17 09:30:00,50.99,51.1,50.99,51.1,9200.0,36.1761,36.2542,36.1761,36.2542,9200.0
2014-07-17 09:35:00,51.13,51.13,50.99,51.04,4800.0,36.2755,36.2755,36.1761,36.2116,4800.0
2014-07-17 09:40:00,51.04,51.08,51.01,51.02,7000.0,36.2116,36.24,36.1903,36.1974,7000.0
2014-07-17 09:45:00,51.07,51.09,51.05,51.06,4200.0,36.2329,36.2471,36.2187,36.2258,4200.0
2014-07-17 09:50:00,51.04,51.07,51.02,51.06,5600.0,36.2116,36.2329,36.1974,36.2258,5600.0
2014-07-17 09:55:00,51.07,51.1,51.04,51.04,13400.0,36.2329,36.2542,36.2116,36.2116,13400.0
2014-07-17 10:00:00,51.05,51.05,50.99,51.02,4800.0,36.2187,36.2187,36.1761,36.1974,4800.0
2014-07-17 10:05:00,51.06,51.08,51.02,51.04,9400.0,36.2258,36.24,36.1974,36.2116,9400.0
2014-07-17 10:10:00,51.01,51.09,50.99,51.06,8400.0,36.1903,36.2471,36.1761,36.2258,8400.0
2014-07-17 10:15:00,51.08,51.15,51.07,51.13,8200.0,36.24,36.2897,36.2329,36.2755,8200.0
2014-07-17 10:20:00,51.14,51.19,51.13,51.17,20200.0,36.2826,36.318,36.2755,36.3038,20200.0
2014-07-17 10:25:00,51.17,51.17,51.13,51.15,18600.0,36.3038,36.3038,36.2755,36.2897,18600.0
2014-07-17 10:30:00,51.15,51.22,51.14,51.22,5400.0,36.2897,36.3393,36.2826,36.3393,5400.0
2014-07-17 10:35:00,51.22,51.27,51.22,51.27,13000.0,36.3393,36.3748,36.3393,36.3748,13000.0
2014-07-17 10:40:00,51.27,51.27,51.24,51.24,15400.0,36.3748,36.3748,36.3535,36.3535,15400.0
2014-07-17 10:45:00,51.23,51.26,51.22,51.22,5000.0,36.3464,36.3677,36.3393,36.3393,5000.0
2014-07-17 10:50:00,51.2,51.2,51.14,51.14,9000.0,36.3251,36.3251,36.2826,36.2826,9000.0
2014-07-17 10:55:00,51.13,51.18,51.12,51.17,25000.0,36.2755,36.3109,36.2684,36.3038,25000.0
2014-07-17 11:00:00,51.18,51.24,51.18,51.2,24800.0,36.3109,36.3535,36.3109,36.3251,24800.0
2014-07-17 11:05:00,51.19,51.27,51.17,51.27,8800.0,36.318,36.3748,36.3038,36.3748,8800.0
2014-07-17 11:10:00,51.28,51.28,51.22,51.22,15000.0,36.3819,36.3819,36.3393,36.3393,15000.0
2014-07-17 11:15:00,51.21,51.21,51.16,51.19,22200.0,36.3322,36.3322,36.2967,36.318,22200.0
2014-07-17 11:20:00,51.19,51.22,51.17,51.17,10400.0,36.318,36.3393,36.3038,36.3038,10400.0
2014-07-17 11:25:00,51.14,51.16,51.1,51.1,12800.0,36.2826,36.2967,36.2542,36.2542,12800.0
2014-07-17 11:30:00,51.1,51.1,51.07,51.08,13600.0,36.2542,36.2542,36.2329,36.24,13600.0
2014-07-17 11:35:00,51.08,51.11,51.08,51.1,11800.0,36.24,36.2613,36.24,36.2542,11800.0
2014-07-17 11:40:00,51.1,51.1,51.08,51.1,13200.0,36.2542,36.2542,36.24,36.2542,13200.0
2014-07-17 11:45:00,51.1,51.16,51.09,51.15,22200.0,36.2542,36.2967,36.2471,36.2897,22200.0
2014-07-17 11:50:00,51.16,51.21,51.15,51.21,19000.0,36.2967,36.3322,36.2897,36.3322,19000.0
2014-07-17 11:55:00,51.2,51.21,51.14,51.16,24800.0,36.3251,36.3322,36.2826,36.2967,24800.0
2014-07-17 12:00:00,51.17,51.18,51.1,51.18,24000.0,36.3038,36.3109,36.2542,36.3109,24000.0
2014-07-17 12:05:00,51.19,51.19,51.13,51.13,11600.0,36.318,36.318,36.2755,36.2755,11600.0
2014-07-17 12:10:00,51.12,51.16,51.12,51.16,21000.0,36.2684,36.2967,36.2684,36.2967,21000.0
2014-07-17 12:15:00,51.15,51.17,51.14,51.16,19200.0,36.2897,36.3038,36.2826,36.2967,19200.0
2014-07-17 12:20:00,51.15,51.17,51.13,51.16,39200.0,36.2897,36.3038,36.2755,36.2967,39200.0
2014-07-17 12:25:00,51.15,51.16,51.15,51.16,20200.0,36.2897,36.2967,36.2897,36.2967,20200.0
2014-07-17 12:30:00,51.15,51.16,51.1,51.1,29200.0,36.2897,36.2967,36.2542,36.2542,29200.0
2014-07-17 12:35:00,51.1,51.14,51.1,51.14,10800.0,36.2542,36.2826,36.2542,36.2826,10800.0
2014-07-17 12:40:00,51.14,51.14,51.08,51.09,7400.0,36.2826,36.2826,36.24,36.2471,7400.0
2014-07-17 12:45:00,51.09,51.09,51.08,51.08,5400.0,36.2471,36.2471,36.24,36.24,5400.0
2014-07-17 12:50:00,51.07,51.11,51.07,51.1,6600.0,36.2329,36.2613,36.2329,36.2542,6600.0
2014-07-17 12:55:00,51.13,51.16,51.13,51.13,9400.0,36.2755,36.2967,36.2755,36.2755,9400.0
2014-07-17 13:00:00,51.13,51.18,51.13,51.16,14400.0,36.2755,36.3109,36.2755,36.2967,14400.0
2014-07-17 13:05:00,51.16,51.16,51.15,51.15,4000.0,36.2967,36.2967,36.2897,36.2897,4000.0
2014-07-17 13:10:00,51.16,51.21,51.16,51.2,11400.0,36.2967,36.3322,36.2967,36.3251,11400.0
2014-07-17 13:15:00,51.21,51.22,51.17,51.19,9000.0,36.3322,36.3393,36.3038,36.318,9000.0
2014-07-17 13:20:00,51.19,51.19,51.13,51.13,7400.0,36.318,36.318,36.2755,36.2755,7400.0
2014-07-17 13:25:00,51.15,51.17,51.14,51.17,3200.0,36.2897,36.3038,36.2826,36.3038,3200.0
2014-07-17 13:30:00,51.17,51.22,51.17,51.22,10200.0,36.3038,36.3393,36.3038,36.3393,10200.0
2014-07-17 13:35:00,51.21,51.23,51.16,51.17,15000.0,36.3322,36.3464,36.2967,36.3038,15000.0
2014-07-17 13:40:00,51.18,51.21,51.17,51.21,14000.0,36.3109,36.3322,36.3038,36.3322,14000.0
2014-07-17 13:45:00,51.22,51.23,51.19,51.21,21000.0,36.3393,36.3464,36.318,36.3322,21000.0
2014-07-17 13:50:00,51.22,51.23,51.16,51.16,41200.0,36.3393,36.3464,36.2967,36.2967,41200.0
2014-07-17 13:55:00,51.17,51.21,51.16,51.21,10400.0,36.3038,36.3322,36.2967,36.3322,10400.0
2014-07-17 14:00:00,51.2,51.2,51.17,51.17,12600.0,36.3251,36.3251,36.3038,36.3038,12600.0
2014-07-17 14:05:00,51.17,51.17,51.12,51.13,13600.0,36.3038,36.3038,36.2684,36.2755,13600.0
2014-07-17 14:10:00,51.13,51.13,51.1,51.1,21600.0,36.2755,36.2755,36.2542,36.2542,21600.0
2014-07-17 14:15:00,51.12,51.17,51.12,51.15,9600.0,36.2684,36.3038,36.2684,36.2897,9600.0
2014-07-17 14:20:00,51.13,51.13,51.08,51.09,10000.0,36.2755,36.2755,36.24,36.2471,10000.0
2014-07-17 14:25:00,51.1,51.1,51.05,51.07,16400.0,36.2542,36.2542,36.2187,36.2329,16400.0
2014-07-17 14:30:00,51.08,51.09,51.07,51.09,14200.0,36.24,36.2471,36.2329,36.2471,14200.0
2014-07-17 14:35:00,51.08,51.11,51.06,51.11,11000.0,36.24,36.2613,36.2258,36.2613,11000.0
2014-07-17 14:40:00,51.11,51.16,51.11,51.16,15800.0,36.2613,36.2967,36.2613,36.2967,15800.0
2014-07-17 14:45:00,51.16,51.16,51.1,51.11,18600.0,36.2967,36.2967,36.2542,36.2613,18600.0
2014-07-17 14:50:00,51.11,51.12,51.06,51.07,12200.0,36.2613,36.2684,36.2258,36.2329,12200.0
2014-07-17 14:55:00,51.07,51.09,51.07,51.08,11600.0,36.2329,36.2471,36.2329,36.24,11600.0
2014-07-17 15:00:00,51.07,51.07,51.05,51.05,13400.0,36.2329,36.2329,36.2187,36.2187,13400.0
2014-07-17 15:05:00,51.05,51.08,51.03,51.04,13200.0,36.2187,36.24,36.2045,36.2116,13200.0
2014-07-17 15:10:00,51.04,51.04,51.03,51.04,12200.0,36.2116,36.2116,36.2045,36.2116,12200.0
2014-07-17 15:15:00,51.04,51.04,50.97,50.99,98800.0,36.2116,36.2116,36.1619,36.1761,98800.0
2014-07-17 15:20:00,50.99,51.02,50.99,51.01,21800.0,36.1761,36.1974,36.1761,36.1903,21800.0
2014-07-17 15:25:00,51.01,51.03,50.98,50.98,28400.0,36.1903,36.2045,36.169,36.169,28400.0
2014-07-17 15:30:00,50.98,50.99,50.93,50.95,29200.0,36.169,36.1761,36.1336,36.1478,29200.0
2014-07-17 15:35:00,50.94,50.96,50.88,50.9,36600.0,36.1407,36.1549,36.0981,36.1123,36600.0
2014-07-17 15:40:00,50.9,50.9,50.84,50.84,23800.0,36.1123,36.1123,36.0697,36.0697,23800.0
2014-07-17 15:45:00,50.84,50.85,50.81,50.85,53400.0,36.0697,36.0768,36.0484,36.0768,53400.0
2014-07-17 15:50:00,50.85,50.85,50.82,50.83,64400.0,36.0768,36.0768,36.0555,36.0626,64400.0
2014-07-17 15:55:00,50.83,50.84,50.78,50.79,122800.0,36.0626,36.0697,36.0271,36.0342,122800.0
2014-07-18 09:30:00,51.05,51.13,50.81,50.87,180600.0,36.2187,36.2755,36.0484,36.091,180600.0
2014-07-18 09:35:00,50.85,50.85,50.7,50.73,14200.0,36.0768,36.0768,35.9704,35.9917,14200.0
2014-07-18 09:40:00,50.71,50.88,50.67,50.87,12600.0,35.9775,36.0981,35.9491,36.091,12600.0
2014-07-18 09:45:00,50.88,50.92,50.81,50.83,10200.0,36.0981,36.1265,36.0484,36.0626,10200.0
2014-07-18 09:50:00,50.81,50.86,50.8,50.86,7000.0,36.0484,36.0839,36.0413,36.0839,7000.0
2014-07-18 09:55:00,50.85,50.96,50.83,50.85,13400.0,36.0768,36.1549,36.0626,36.0768,13400.0
2014-07-18 10:00:00,50.85,50.88,50.83,50.85,21000.0,36.0768,36.0981,36.0626,36.0768,21000.0
2014-07-18 10:05:00,50.85,50.85,50.81,50.84,15800.0,36.0768,36.0768,36.0484,36.0697,15800.0
2014-07-18 10:10:00,50.83,50.9,50.82,50.89,15800.0,36.0626,36.1123,36.0555,36.1052,15800.0
2014-07-18 10:15:00,50.89,50.91,50.85,50.9,11200.0,36.1052,36.1194,36.0768,36.1123,11200.0
2014-07-18 10:20:00,50.91,50.91,50.83,50.84,25600.0,36.1194,36.1194,36.0626,36.0697,25600.0
2014-07-18 10:25:00,50.84,50.87,50.84,50.86,12200.0,36.0697,36.091,36.0697,36.0839,12200.0
2014-07-18 10:30:00,50.87,50.9,50.87,50.89,9000.0,36.091,36.1123,36.091,36.1052,9000.0
2014-07-18 10:35:00,50.9,50.93,50.87,50.87,19000.0,36.1123,36.1336,36.091,36.091,19000.0
2014-07-18 10:40:00,50.86,50.88,50.84,50.86,27200.0,36.0839,36.0981,36.0697,36.0839,27200.0
2014-07-18 10:45:00,50.87,50.91,50.85,50.91,7800.0,36.091,36.1194,36.0768,36.1194,7800.0
2014-07-18 10:50:00,50.92,51.0,50.92,51.0,12600.0,36.1265,36.1832,36.1265,36.1832,12600.0
2014-07-18 10:55:00,51.01,51.03,50.95,50.95,18400.0,36.1903,36.2045,36.1478,36.1478,18400.0
2014-07-18 11:00:00,50.95,50.96,50.93,50.93,12200.0,36.1478,36.1549,36.1336,36.1336,12200.0
2014-07-18 11:05:00,50.93,50.93,50.85,50.86,17200.0,36.1336,36.1336,36.0768,36.0839,17200.0
2014-07-18 11:10:00,50.87,50.94,50.86,50.93,6800.0,36.091,36.1407,36.0839,36.1336,6800.0
2014-07-18 11:15:00,50.95,50.98,50.94,50.97,14000.0,36.1478,36.169,36.1407,36.1619,14000.0
2014-07-18 11:20:00,50.96,50.98,50.95,50.98,3600.0,36.1549,36.169,36.1478,36.169,3600.0
2014-07-18 11:25:00,50.97,51.02,50.97,51.0,7600.0,36.1619,36.1974,36.1619,36.1832,7600.0
2014-07-18 11:30:00,51.0,51.01,50.98,50.98,7000.0,36.1832,36.1903,36.169,36.169,7000.0
2014-07-18 11:35:00,50.99,51.07,50.99,51.06,17600.0,36.1761,36.2329,36.1761,36.2258,17600.0
2014-07-18 11:40:00,51.07,51.12,51.06,51.07,20200.0,36.2329,36.2684,36.2258,36.2329,20200.0
2014-07-18 11:45:00,51.07,51.08,51.05,51.07,11000.0,36.2329,36.24,36.2187,36.2329,11000.0
2014-07-18 11:50:00,51.08,51.08,51.04,51.04,10200.0,36.24,36.24,36.2116,36.2116,10200.0
2014-07-18 11:55:00,51.04,51.05,51.01,51.03,13800.0,36.2116,36.2187,36.1903,36.2045,13800.0
2014-07-18 12:00:00,51.04,51.05,51.02,51.03,7000.0,36.2116,36.2187,36.1974,36.2045,7000.0
2014-07-18 12:05:00,51.04,51.08,51.04,51.05,9200.0,36.2116,36.24,36.2116,36.2187,9200.0
2014-07-18 12:10:00,51.05,51.09,51.04,51.07,20400.0,36.2187,36.2471,36.2116,36.2329,20400.0
2014-07-18 12:15:00,51.08,51.13,51.08,51.13,12000.0,36.24,36.2755,36.24,36.2755,12000.0
2014-07-18 12:20:00,51.13,51.14,51.1,51.13,11400.0,36.2755,36.2826,36.2542,36.2755,11400.0
2014-07-18 12:25:00,51.14,51.15,51.13,51.15,11400.0,36.2826,36.2897,36.2755,36.2897,11400.0
2014-07-18 12:30:00,51.17,51.17,51.15,51.17,10200.0,36.3038,36.3038,36.2897,36.3038,10200.0
2014-07-18 12:35:00,51.17,51.18,51.15,51.17,13600.0,36.3038,36.3109,36.2897,36.3038,13600.0
2014-07-18 12:40:00,51.18,51.2,51.17,51.19,9200.0,36.3109,36.3251,36.3038,36.318,9200.0
2014-07-18 12:45:00,51.18,51.2,51.16,51.18,9400.0,36.3109,36.3251,36.2967,36.3109,9400.0
2014-07-18 12:50:00,51.18,51.21,51.18,51.21,3800.0,36.3109,36.3322,36.3109,36.3322,3800.0
2014-07-18 12:55:00,51.2,51.22,51.2,51.22,5400.0,36.3251,36.3393,36.3251,36.3393,5400.0
2014-07-18 13:00:00,51.23,51.23,51.18,51.18,4000.0,36.3464,36.3464,36.3109,36.3109,4000.0
2014-07-18 13:05:00,51.19,51.19,51.17,51.17,9800.0,36.318,36.318,36.3038,36.3038,9800.0
2014-07-18 13:10:00,51.17,51.18,51.16,51.18,4400.0,36.3038,36.3109,36.2967,36.3109,4400.0
2014-07-18 13:15:00,51.16,51.18,51.15,51.17,11400.0,36.2967,36.3109,36.2897,36.3038,11400.0
2014-07-18 13:20:00,51.17,51.18,51.16,51.16,6000.0,36.3038,36.3109,36.2967,36.2967,6000.0
2014-07-18 13:25:00,51.15,51.16,51.13,51.13,10600.0,36.2897,36.2967,36.2755,36.2755,10600.0
2014-07-18 13:30:00,51.13,51.14,51.07,51.1,21200.0,36.2755,36.2826,36.2329,36.2542,21200.0
2014-07-18 13:35:00,51.09,51.12,51.08,51.12,5000.0,36.2471,36.2684,36.24,36.2684,5000.0
2014-07-18 13:40:00,51.12,51.16,51.11,51.13,9600.0,36.2684,36.2967,36.2613,36.2755,9600.0
2014-07-18 13:45:00,51.13,51.15,51.13,51.13,9200.0,36.2755,36.2897,36.2755,36.2755,9200.0
2014-07-18 13:50:00,51.15,51.17,51.15,51.17,6800.0,36.2897,36.3038,36.2897,36.3038,6800.0
2014-07-18 13:55:00,51.17,51.19,51.17,51.19,7200.0,36.3038,36.318,36.3038,36.318,7200.0
2014-07-18 14:00:00,51.18,51.19,51.15,51.16,14000.0,36.3109,36.318,36.2897,36.2967,14000.0
2014-07-18 14:05:00,51.16,51.19,51.15,51.19,11000.0,36.2967,36.318,36.2897,36.318,11000.0
2014-07-18 14:10:00,51.18,51.21,51.15,51.17,15600.0,36.3109,36.3322,36.2897,36.3038,15600.0
2014-07-18 14:15:00,51.17,51.17,51.13,51.16,8400.0,36.3038,36.3038,36.2755,36.2967,8400.0
2014-07-18 14:20:00,51.16,51.18,51.14,51.14,14400.0,36.2967,36.3109,36.2826,36.2826,14400.0
2014-07-18 14:25:00,51.15,51.18,51.14,51.17,11400.0,36.2897,36.3109,36.2826,36.3038,11400.0
2014-07-18 14:30:00,51.17,51.18,51.15,51.17,16600.0,36.3038,36.3109,36.2897,36.3038,16600.0
2014-07-18 14:35:00,51.17,51.2,51.17,51.19,23200.0,36.3038,36.3251,36.3038,36.318,23200.0
2014-07-18 14:40:00,51.19,51.23,51.19,51.23,9200.0,36.318,36.3464,36.318,36.3464,9200.0
2014-07-18 14:45:00,51.22,51.24,51.22,51.24,14200.0,36.3393,36.3535,36.3393,36.3535,14200.0
2014-07-18 14:50:00,51.24,51.26,51.22,51.26,15800.0,36.3535,36.3677,36.3393,36.3677,15800.0
2014-07-18 14:55:00,51.25,51.27,51.23,51.25,14200.0,36.3606,36.3748,36.3464,36.3606,14200.0
2014-07-18 15:00:00,51.24,51.26,51.24,51.24,8400.0,36.3535,36.3677,36.3535,36.3535,8400.0
2014-07-18 15:05:00,51.24,51.29,51.24,51.29,23000.0,36.3535,36.389,36.3535,36.389,23000.0
2014-07-18 15:10:00,51.29,51.29,51.25,51.27,16800.0,36.389,36.389,36.3606,36.3748,16800.0
2014-07-18 15:15:00,51.27,51.28,51.25,51.27,14200.0,36.3748,36.3819,36.3606,36.3748,14200.0
2014-07-18 15:20:00,51.29,51.29,51.27,51.27,13600.0,36.389,36.389,36.3748,36.3748,13600.0
2014-07-18 15:25:00,51.27,51.29,51.26,51.27,19400.0,36.3748,36.389,36.3677,36.3748,19400.0
2014-07-18 15:30:00,51.27,51.3,51.27,51.28,15800.0,36.3748,36.3961,36.3748,36.3819,15800.0
2014-07-18 15:35:00,51.29,51.3,51.27,51.27,17800.0,36.389,36.3961,36.3748,36.3748,17800.0
2014-07-18 15:40:00,51.27,51.27,51.26,51.26,22400.0,36.3748,36.3748,36.3677,36.3677,22400.0
2014-07-18 15:45:00,51.27,51.27,51.26,51.26,28800.0,36.3748,36.3748,36.3677,36.3677,28800.0
2014-07-18 15:50:00,51.27,51.27,51.24,51.24,43600.0,36.3748,36.3748,36.3535,36.3535,43600.0
2014-07-18 15:55:00,51.24,51.26,51.23,51.24,71800.0,36.3535,36.3677,36.3464,36.3535,71800.0
2014-07-21 09:30:00,50.99,50.99,50.76,50.83,20400.0,36.1761,36.1761,36.013,36.0626,20400.0
2014-07-21 09:35:00,50.88,50.99,50.87,50.97,10600.0,36.0981,36.1761,36.091,36.1619,10600.0
2014-07-21 09:40:00,50.95,50.95,50.91,50.92,4200.0,36.1478,36.1478,36.1194,36.1265,4200.0
2014-07-21 09:45:00,50.93,51.02,50.93,50.99,10000.0,36.1336,36.1974,36.1336,36.1761,10000.0
2014-07-21 09:50:00,51.0,51.01,50.97,50.99,6200.0,36.1832,36.1903,36.1619,36.1761,6200.0
2014-07-21 09:55:00,50.99,51.04,50.97,51.02,38400.0,36.1761,36.2116,36.1619,36.1974,38400.0
2014-07-21 10:00:00,51.02,51.04,50.95,50.96,22600.0,36.1974,36.2116,36.1478,36.1549,22600.0
2014-07-21 10:05:00,50.96,51.01,50.96,50.96,25400.0,36.1549,36.1903,36.1549,36.1549,25400.0
2014-07-21 10:10:00,50.95,50.95,50.88,50.89,20200.0,36.1478,36.1478,36.0981,36.1052,20200.0
2014-07-21 10:15:00,50.87,50.91,50.85,50.88,9800.0,36.091,36.1194,36.0768,36.0981,9800.0
2014-07-21 10:20:00,50.89,50.92,50.87,50.9,9400.0,36.1052,36.1265,36.091,36.1123,9400.0
2014-07-21 10:25:00,50.9,50.97,50.9,50.96,14600.0,36.1123,36.1619,36.1123,36.1549,14600.0
2014-07-21 10:30:00,50.94,50.94,50.9,50.93,9600.0,36.1407,36.1407,36.1123,36.1336,9600.0
2014-07-21 10:35:00,50.94,50.95,50.92,50.94,14600.0,36.1407,36.1478,36.1265,36.1407,14600.0
2014-07-21 10:40:00,50.94,50.96,50.89,50.89,17600.0,36.1407,36.1549,36.1052,36.1052,17600.0
2014-07-21 10:45:00,50.89,50.93,50.85,50.93,19200.0,36.1052,36.1336,36.0768,36.1336,19200.0
2014-07-21 10:50:00,50.93,50.98,50.92,50.98,63800.0,36.1336,36.169,36.1265,36.169,63800.0
2014-07-21 10:55:00,50.97,50.98,50.94,50.98,21200.0,36.1619,36.169,36.1407,36.169,21200.0
2014-07-21 11:00:00,50.96,50.96,50.92,50.94,9000.0,36.1549,36.1549,36.1265,36.1407,9000.0
2014-07-21 11:05:00,50.93,50.97,50.93,50.96,5000.0,36.1336,36.1619,36.1336,36.1549,5000.0
2014-07-21 11:10:00,50.96,50.99,50.94,50.94,14200.0,36.1549,36.1761,36.1407,36.1407,14200.0
2014-07-21 11:15:00,50.93,50.95,50.88,50.95,31400.0,36.1336,36.1478,36.0981,36.1478,31400.0
2014-07-21 11:20:00,50.95,50.98,50.9,50.98,65800.0,36.1478,36.169,36.1123,36.169,65800.0
2014-07-21 11:25:00,50.98,51.01,50.97,51.01,12400.0,36.169,36.1903,36.1619,36.1903,12400.0
2014-07-21 11:30:00,51.01,51.02,50.99,50.99,6600.0,36.1903,36.1974,36.1761,36.1761,6600.0
2014-07-21 11:35:00,50.97,50.99,50.95,50.98,16400.0,36.1619,36.1761,36.1478,36.169,16400.0
2014-07-21 11:40:00,50.98,50.99,50.95,50.95,4800.0,36.169,36.1761,36.1478,36.1478,4800.0
2014-07-21 11:45:00,50.94,50.98,50.94,50.97,6800.0,36.1407,36.169,36.1407,36.1619,6800.0
2014-07-21 11:50:00,50.97,51.06,50.97,51.06,19600.0,36.1619,36.2258,36.1619,36.2258,19600.0
2014-07-21 11:55:00,51.04,51.08,51.02,51.08,4200.0,36.2116,36.24,36.1974,36.24,4200.0
2014-07-21 12:00:00,51.08,51.08,51.05,51.05,4800.0,36.24,36.24,36.2187,36.2187,4800.0
2014-07-21 12:05:00,51.05,51.07,51.05,51.06,5000.0,36.2187,36.2329,36.2187,36.2258,5000.0
2014-07-21 12:10:00,51.05,51.09,51.05,51.07,24600.0,36.2187,36.2471,36.2187,36.2329,24600.0
2014-07-21 12:15:00,51.07,51.07,51.04,51.06,20000.0,36.2329,36.2329,36.2116,36.2258,20000.0
2014-07-21 12:20:00,51.05,51.05,51.01,51.04,17800.0,36.2187,36.2187,36.1903,36.2116,17800.0
2014-07-21 12:25:00,51.04,51.05,51.0,51.0,12400.0,36.2116,36.2187,36.1832,36.1832,12400.0
2014-07-21 12:30:00,50.99,51.01,50.98,50.99,16600.0,36.1761,36.1903,36.169,36.1761,16600.0
2014-07-21 12:35:00,51.01,51.06,51.01,51.06,3000.0,36.1903,36.2258,36.1903,36.2258,3000.0
2014-07-21 12:40:00,51.06,51.09,51.05,51.08,8800.0,36.2258,36.2471,36.2187,36.24,8800.0
2014-07-21 12:45:00,51.07,51.09,51.05,51.08,14000.0,36.2329,36.2471,36.2187,36.24,14000.0
2014-07-21 12:50:00,51.09,51.1,51.07,51.08,5800.0,36.2471,36.2542,36.2329,36.24,5800.0
2014-07-21 12:55:00,51.07,51.11,51.07,51.11,4800.0,36.2329,36.2613,36.2329,36.2613,4800.0
2014-07-21 13:00:00,51.1,51.1,51.03,51.04,6000.0,36.2542,36.2542,36.2045,36.2116,6000.0
2014-07-21 13:05:00,51.04,51.04,51.02,51.04,13000.0,36.2116,36.2116,36.1974,36.2116,13000.0
2014-07-21 13:10:00,51.03,51.03,50.99,50.99,7800.0,36.2045,36.2045,36.1761,36.1761,7800.0
2014-07-21 13:15:00,50.98,50.98,50.95,50.98,10000.0,36.169,36.169,36.1478,36.169,10000.0
2014-07-21 13:20:00,50.99,51.0,50.97,50.97,7000.0,36.1761,36.1832,36.1619,36.1619,7000.0
2014-07-21 13:25:00,50.97,50.99,50.97,50.98,10000.0,36.1619,36.1761,36.1619,36.169,10000.0
2014-07-21 13:30:00,50.98,50.98,50.95,50.97,8800.0,36.169,36.169,36.1478,36.1619,8800.0
2014-07-21 13:35:00,50.97,51.0,50.96,50.97,11000.0,36.1619,36.1832,36.1549,36.1619,11000.0
2014-07-21 13:40:00,50.96,51.02,50.96,51.02,12000.0,36.1549,36.1974,36.1549,36.1974,12000.0
2014-07-21 13:45:00,51.02,51.02,50.98,50.98,8800.0,36.1974,36.1974,36.169,36.169,8800.0
2014-07-21 13:50:00,50.98,50.99,50.95,50.96,6200.0,36.169,36.1761,36.1478,36.1549,6200.0
2014-07-21 13:55:00,50.97,50.97,50.95,50.96,4200.0,36.1619,36.1619,36.1478,36.1549,4200.0
2014-07-21 14:00:00,50.96,50.96,50.94,50.94,6200.0,36.1549,36.1549,36.1407,36.1407,6200.0
2014-07-21 14:05:00,50.94,50.98,50.94,50.98,9800.0,36.1407,36.169,36.1407,36.169,9800.0
2014-07-21 14:10:00,50.98,50.99,50.97,50.98,7400.0,36.169,36.1761,36.1619,36.169,7400.0
2014-07-21 14:15:00,50.98,51.01,50.97,50.97,15600.0,36.169,36.1903,36.1619,36.1619,15600.0
2014-07-21 14:20:00,50.98,51.01,50.97,50.99,12000.0,36.169,36.1903,36.1619,36.1761,12000.0
2014-07-21 14:25:00,50.99,51.02,50.97,51.02,13600.0,36.1761,36.1974,36.1619,36.1974,13600.0
2014-07-21 14:30:00,51.01,51.02,50.99,51.01,15200.0,36.1903,36.1974,36.1761,36.1903,15200.0
2014-07-21 14:35:00,51.0,51.05,51.0,51.05,12200.0,36.1832,36.2187,36.1832,36.2187,12200.0
2014-07-21 14:40:00,51.05,51.05,51.04,51.05,7000.0,36.2187,36.2187,36.2116,36.2187,7000.0
2014-07-21 14:45:00,51.04,51.08,51.02,51.07,21000.0,36.2116,36.24,36.1974,36.2329,21000.0
2014-07-21 14:50:00,51.07,51.08,51.06,51.08,7400.0,36.2329,36.24,36.2258,36.24,7400.0
2014-07-21 14:55:00,51.08,51.09,51.06,51.07,10800.0,36.24,36.2471,36.2258,36.2329,10800.0
2014-07-21 15:00:00,51.07,51.11,51.05,51.1,13600.0,36.2329,36.2613,36.2187,36.2542,13600.0
2014-07-21 15:05:00,51.1,51.17,51.1,51.16,16400.0,36.2542,36.3038,36.2542,36.2967,16400.0
2014-07-21 15:10:00,51.16,51.19,51.15,51.18,10600.0,36.2967,36.318,36.2897,36.3109,10600.0
2014-07-21 15:15:00,51.19,51.19,51.12,51.13,9800.0,36.318,36.318,36.2684,36.2755,9800.0
2014-07-21 15:20:00,51.12,51.15,51.12,51.14,11000.0,36.2684,36.2897,36.2684,36.2826,11000.0
2014-07-21 15:25:00,51.14,51.17,51.13,51.14,13600.0,36.2826,36.3038,36.2755,36.2826,13600.0
2014-07-21 15:30:00,51.14,51.14,51.12,51.12,22200.0,36.2826,36.2826,36.2684,36.2684,22200.0
2014-07-21 15:35:00,51.11,51.13,51.09,51.13,11200.0,36.2613,36.2755,36.2471,36.2755,11200.0
2014-07-21 15:40:00,51.12,51.12,51.09,51.09,21000.0,36.2684,36.2684,36.2471,36.2471,21000.0
2014-07-21 15:45:00,51.09,51.1,51.06,51.06,20600.0,36.2471,36.2542,36.2258,36.2258,20600.0
2014-07-21 15:50:00,51.06,51.09,51.06,51.06,39400.0,36.2258,36.2471,36.2258,36.2258,39400.0
2014-07-21 15:55:00,51.07,51.08,51.04,51.05,69200.0,36.2329,36.24,36.2116,36.2187,69200.0
2014-07-22 09:30:00,51.11,51.17,51.11,51.14,15200.0,36.2613,36.3038,36.2613,36.2826,15200.0
2014-07-22 09:35:00,51.13,51.15,51.09,51.09,3800.0,36.2755,36.2897,36.2471,36.2471,3800.0
2014-07-22 09:40:00,51.1,51.16,51.07,51.1,22400.0,36.2542,36.2967,36.2329,36.2542,22400.0
2014-07-22 09:45:00,51.1,51.12,51.05,51.12,28800.0,36.2542,36.2684,36.2187,36.2684,28800.0
2014-07-22 09:50:00,51.1,51.14,51.1,51.1,14800.0,36.2542,36.2826,36.2542,36.2542,14800.0
2014-07-22 09:55:00,51.11,51.16,51.1,51.15,14600.0,36.2613,36.2967,36.2542,36.2897,14600.0
2014-07-22 10:00:00,51.15,51.15,51.04,51.07,16000.0,36.2897,36.2897,36.2116,36.2329,16000.0
2014-07-22 10:05:00,51.08,51.1,51.04,51.04,9600.0,36.24,36.2542,36.2116,36.2116,9600.0
2014-07-22 10:10:00,51.05,51.09,51.03,51.08,13200.0,36.2187,36.2471,36.2045,36.24,13200.0
2014-07-22 10:15:00,51.07,51.07,50.96,51.01,13400.0,36.2329,36.2329,36.1549,36.1903,13400.0
2014-07-22 10:20:00,51.01,51.02,50.98,50.99,9400.0,36.1903,36.1974,36.169,36.1761,9400.0
2014-07-22 10:25:00,50.99,50.99,50.94,50.99,25400.0,36.1761,36.1761,36.1407,36.1761,25400.0
2014-07-22 10:30:00,50.99,51.02,50.98,51.02,19400.0,36.1761,36.1974,36.169,36.1974,19400.0
2014-07-22 10:35:00,51.02,51.05,51.02,51.04,20000.0,36.1974,36.2187,36.1974,36.2116,20000.0
2014-07-22 10:40:00,51.04,51.1,51.04,51.05,30200.0,36.2116,36.2542,36.2116,36.2187,30200.0
2014-07-22 10:45:00,51.08,51.09,50.99,51.03,20200.0,36.24,36.2471,36.1761,36.2045,20200.0
2014-07-22 10:50:00,51.04,51.07,51.01,51.05,16400.0,36.2116,36.2329,36.1903,36.2187,16400.0
2014-07-22 10:55:00,51.05,51.06,51.01,51.02,12200.0,36.2187,36.2258,36.1903,36.1974,12200.0
2014-07-22 11:00:00,51.02,51.04,51.01,51.02,11200.0,36.1974,36.2116,36.1903,36.1974,11200.0
2014-07-22 11:05:00,51.06,51.06,51.02,51.03,4800.0,36.2258,36.2258,36.1974,36.2045,4800.0
2014-07-22 11:10:00,51.02,51.06,51.02,51.06,5400.0,36.1974,36.2258,36.1974,36.2258,5400.0
2014-07-22 11:15:00,51.07,51.1,51.07,51.07,3600.0,36.2329,36.2542,36.2329,36.2329,3600.0
2014-07-22 11:20:00,51.08,51.11,51.07,51.08,7800.0,36.24,36.2613,36.2329,36.24,7800.0
2014-07-22 11:25:00,51.09,51.15,51.09,51.15,7400.0,36.2471,36.2897,36.2471,36.2897,7400.0
2014-07-22 11:30:00,51.15,51.15,51.11,51.13,7600.0,36.2897,36.2897,36.2613,36.2755,7600.0
2014-07-22 11:35:00,51.14,51.16,51.13,51.15,14800.0,36.2826,36.2967,36.2755,36.2897,14800.0
2014-07-22 11:40:00,51.15,51.15,51.13,51.15,7400.0,36.2897,36.2897,36.2755,36.2897,7400.0
2014-07-22 11:45:00,51.15,51.15,51.12,51.15,6200.0,36.2897,36.2897,36.2684,36.2897,6200.0
2014-07-22 11:50:00,51.15,51.15,51.12,51.12,10800.0,36.2897,36.2897,36.2684,36.2684,10800.0
2014-07-22 11:55:00,51.12,51.13,51.09,51.09,20800.0,36.2684,36.2755,36.2471,36.2471,20800.0
2014-07-22 12:00:00,51.1,51.1,51.1,51.1,7200.0,36.2542,36.2542,36.2542,36.2542,7200.0
2014-07-22 12:05:00,51.1,51.11,51.1,51.1,10600.0,36.2542,36.2613,36.2542,36.2542,10600.0
2014-07-22 12:10:00,51.1,51.11,51.1,51.11,6600.0,36.2542,36.2613,36.2542,36.2613,6600.0
2014-07-22 12:15:00,51.1,51.1,51.1,51.1,3200.0,36.2542,36.2542,36.2542,36.2542,3200.0
2014-07-22 12:20:00,51.1,51.1,51.08,51.09,4800.0,36.2542,36.2542,36.24,36.2471,4800.0
2014-07-22 12:25:00,51.09,51.12,51.08,51.12,13000.0,36.2471,36.2684,36.24,36.2684,13000.0
2014-07-22 12:30:00,51.12,51.13,51.11,51.11,30800.0,36.2684,36.2755,36.2613,36.2613,30800.0
2014-07-22 12:35:00,51.11,51.13,51.09,51.13,4000.0,36.2613,36.2755,36.2471,36.2755,4000.0
2014-07-22 12:40:00,51.13,51.13,51.11,51.11,1600.0,36.2755,36.2755,36.2613,36.2613,1600.0
2014-07-22 12:45:00,51.11,51.12,51.1,51.12,7600.0,36.2613,36.2684,36.2542,36.2684,7600.0
2014-07-22 12:50:00,51.13,51.13,51.09,51.09,7600.0,36.2755,36.2755,36.2471,36.2471,7600.0
2014-07-22 12:55:00,51.09,51.09,51.07,51.08,7000.0,36.2471,36.2471,36.2329,36.24,7000.0
2014-07-22 13:00:00,51.08,51.09,51.06,51.06,3800.0,36.24,36.2471,36.2258,36.2258,3800.0
2014-07-22 13:05:00,51.07,51.07,51.04,51.05,8400.0,36.2329,36.2329,36.2116,36.2187,8400.0
2014-07-22 13:10:00,51.05,51.06,51.04,51.05,6400.0,36.2187,36.2258,36.2116,36.2187,6400.0
2014-07-22 13:15:00,51.05,51.06,51.04,51.04,3800.0,36.2187,36.2258,36.2116,36.2116,3800.0
2014-07-22 13:20:00,51.04,51.04,51.03,51.04,2200.0,36.2116,36.2116,36.2045,36.2116,2200.0
2014-07-22 13:25:00,51.03,51.08,51.03,51.08,8000.0,36.2045,36.24,36.2045,36.24,8000.0
2014-07-22 13:30:00,51.08,51.08,51.03,51.04,4600.0,36.24,36.24,36.2045,36.2116,4600.0
2014-07-22 13:35:00,51.06,51.07,51.05,51.05,4600.0,36.2258,36.2329,36.2187,36.2187,4600.0
2014-07-22 13:40:00,51.06,51.07,51.05,51.07,3400.0,36.2258,36.2329,36.2187,36.2329,3400.0
2014-07-22 13:45:00,51.08,51.1,51.08,51.08,9600.0,36.24,36.2542,36.24,36.24,9600.0
2014-07-22 13:50:00,51.09,51.1,51.07,51.09,6200.0,36.2471,36.2542,36.2329,36.2471,6200.0
2014-07-22 13:55:00,51.09,51.09,51.07,51.07,4600.0,36.2471,36.2471,36.2329,36.2329,4600.0
2014-07-22 14:00:00,51.07,51.1,51.07,51.1,8400.0,36.2329,36.2542,36.2329,36.2542,8400.0
2014-07-22 14:05:00,51.11,51.12,51.09,51.1,17600.0,36.2613,36.2684,36.2471,36.2542,17600.0
2014-07-22 14:10:00,51.1,51.12,51.1,51.12,8000.0,36.2542,36.2684,36.2542,36.2684,8000.0
2014-07-22 14:15:00,51.12,51.12,51.08,51.09,124000.0,36.2684,36.2684,36.24,36.2471,124000.0
2014-07-22 14:20:00,51.09,51.16,51.09,51.16,18800.0,36.2471,36.2967,36.2471,36.2967,18800.0
2014-07-22 14:25:00,51.15,51.15,51.12,51.12,6200.0,36.2897,36.2897,36.2684,36.2684,6200.0
2014-07-22 14:30:00,51.12,51.12,51.09,51.1,13600.0,36.2684,36.2684,36.2471,36.2542,13600.0
2014-07-22 14:35:00,51.1,51.13,51.1,51.1,8000.0,36.2542,36.2755,36.2542,36.2542,8000.0
2014-07-22 14:40:00,51.1,51.1,51.07,51.09,6200.0,36.2542,36.2542,36.2329,36.2471,6200.0
2014-07-22 14:45:00,51.09,51.09,51.06,51.07,5200.0,36.2471,36.2471,36.2258,36.2329,5200.0
2014-07-22 14:50:00,51.07,51.08,51.06,51.08,12000.0,36.2329,36.24,36.2258,36.24,12000.0
2014-07-22 14:55:00,51.08,51.1,51.07,51.09,10200.0,36.24,36.2542,36.2329,36.2471,10200.0
2014-07-22 15:00:00,51.09,51.1,51.08,51.09,24200.0,36.2471,36.2542,36.24,36.2471,24200.0
2014-07-22 15:05:00,51.08,51.1,51.08,51.09,13800.0,36.24,36.2542,36.24,36.2471,13800.0
2014-07-22 15:10:00,51.09,51.1,51.09,51.1,18800.0,36.2471,36.2542,36.2471,36.2542,18800.0
2014-07-22 15:15:00,51.1,51.1,51.08,51.09,16800.0,36.2542,36.2542,36.24,36.2471,16800.0
2014-07-22 15:20:00,51.08,51.1,51.08,51.1,21600.0,36.24,36.2542,36.24,36.2542,21600.0
2014-07-22 15:25:00,51.09,51.1,51.09,51.1,24000.0,36.2471,36.2542,36.2471,36.2542,24000.0
2014-07-22 15:30:00,51.1,51.11,51.09,51.09,40800.0,36.2542,36.2613,36.2471,36.2471,40800.0
2014-07-22 15:35:00,51.09,51.1,51.08,51.08,23000.0,36.2471,36.2542,36.24,36.24,23000.0
2014-07-22 15:40:00,51.09,51.11,51.09,51.09,54400.0,36.2471,36.2613,36.2471,36.2471,54400.0
2014-07-22 15:45:00,51.09,51.1,51.08,51.1,28400.0,36.2471,36.2542,36.24,36.2542,28400.0
2014-07-22 15:50:00,51.1,51.1,51.09,51.1,48800.0,36.2542,36.2542,36.2471,36.2542,48800.0
2014-07-22 15:55:00,51.1,51.11,51.1,51.1,102200.0,36.2542,36.2613,36.2542,36.2542,102200.0
2014-07-23 09:30:00,51.1,51.15,50.96,51.1,32600.0,36.2542,36.2897,36.1549,36.2542,32600.0
2014-07-23 09:35:00,51.12,51.13,51.07,51.12,7200.0,36.2684,36.2755,36.2329,36.2684,7200.0
2014-07-23 09:40:00,51.11,51.16,51.07,51.07,6600.0,36.2613,36.2967,36.2329,36.2329,6600.0
2014-07-23 09:45:00,51.1,51.1,51.07,51.09,2800.0,36.2542,36.2542,36.2329,36.2471,2800.0
2014-07-23 09:50:00,51.07,51.1,51.06,51.09,19200.0,36.2329,36.2542,36.2258,36.2471,19200.0
2014-07-23 09:55:00,51.08,51.09,51.05,51.08,21800.0,36.24,36.2471,36.2187,36.24,21800.0
2014-07-23 10:00:00,51.08,51.13,51.08,51.1,11800.0,36.24,36.2755,36.24,36.2542,11800.0
2014-07-23 10:05:00,51.1,51.1,51.08,51.09,12600.0,36.2542,36.2542,36.24,36.2471,12600.0
2014-07-23 10:10:00,51.07,51.09,51.06,51.08,29400.0,36.2329,36.2471,36.2258,36.24,29400.0
2014-07-23 10:15:00,51.08,51.11,51.07,51.08,16200.0,36.24,36.2613,36.2329,36.24,16200.0
2014-07-23 10:20:00,51.08,51.1,51.07,51.1,10600.0,36.24,36.2542,36.2329,36.2542,10600.0
2014-07-23 10:25:00,51.09,51.11,51.08,51.1,15000.0,36.2471,36.2613,36.24,36.2542,15000.0
2014-07-23 10:30:00,51.1,51.1,51.08,51.09,18000.0,36.2542,36.2542,36.24,36.2471,18000.0
2014-07-23 10:35:00,51.09,51.1,51.08,51.08,19000.0,36.2471,36.2542,36.24,36.24,19000.0
2014-07-23 10:40:00,51.09,51.1,51.08,51.08,10800.0,36.2471,36.2542,36.24,36.24,10800.0
2014-07-23 10:45:00,51.09,51.1,51.09,51.1,14400.0,36.2471,36.2542,36.2471,36.2542,14400.0
2014-07-23 10:50:00,51.09,51.1,51.08,51.1,11200.0,36.2471,36.2542,36.24,36.2542,11200.0
2014-07-23 10:55:00,51.09,51.1,51.07,51.1,19800.0,36.2471,36.2542,36.2329,36.2542,19800.0
2014-07-23 11:00:00,51.1,51.1,51.08,51.08,12000.0,36.2542,36.2542,36.24,36.24,12000.0
2014-07-23 11:05:00,51.09,51.1,51.08,51.1,14000.0,36.2471,36.2542,36.24,36.2542,14000.0
2014-07-23 11:10:00,51.1,51.1,51.08,51.1,7800.0,36.2542,36.2542,36.24,36.2542,7800.0
2014-07-23 11:15:00,51.09,51.18,51.09,51.18,40800.0,36.2471,36.3109,36.2471,36.3109,40800.0
2014-07-23 11:20:00,51.18,51.18,51.13,51.15,18600.0,36.3109,36.3109,36.2755,36.2897,18600.0
2014-07-23 11:25:00,51.16,51.19,51.16,51.19,5200.0,36.2967,36.318,36.2967,36.318,5200.0
2014-07-23 11:30:00,51.17,51.17,51.11,51.11,15200.0,36.3038,36.3038,36.2613,36.2613,15200.0
2014-07-23 11:35:00,51.1,51.13,51.1,51.13,12800.0,36.2542,36.2755,36.2542,36.2755,12800.0
2014-07-23 11:40:00,51.13,51.13,51.1,51.1,13600.0,36.2755,36.2755,36.2542,36.2542,13600.0
2014-07-23 11:45:00,51.1,51.1,51.09,51.09,6000.0,36.2542,36.2542,36.2471,36.2471,6000.0
2014-07-23 11:50:00,51.08,51.1,51.08,51.1,11600.0,36.24,36.2542,36.24,36.2542,11600.0
2014-07-23 11:55:00,51.1,51.12,51.09,51.09,42600.0,36.2542,36.2684,36.2471,36.2471,42600.0
2014-07-23 12:00:00,51.1,51.1,51.09,51.1,11200.0,36.2542,36.2542,36.2471,36.2542,11200.0
2014-07-23 12:05:00,51.1,51.11,51.08,51.08,23600.0,36.2542,36.2613,36.24,36.24,23600.0
2014-07-23 12:10:00,51.08,51.1,51.08,51.1,15400.0,36.24,36.2542,36.24,36.2542,15400.0
2014-07-23 12:15:00,51.1,51.1,51.08,51.08,10800.0,36.2542,36.2542,36.24,36.24,10800.0
2014-07-23 12:20:00,51.08,51.09,51.08,51.08,4000.0,36.24,36.2471,36.24,36.24,4000.0
2014-07-23 12:25:00,51.08,51.1,51.08,51.1,11600.0,36.24,36.2542,36.24,36.2542,11600.0
2014-07-23 12:30:00,51.1,51.1,51.08,51.08,9000.0,36.2542,36.2542,36.24,36.24,9000.0
2014-07-23 12:35:00,51.08,51.08,51.03,51.03,6000.0,36.24,36.24,36.2045,36.2045,6000.0
2014-07-23 12:40:00,51.02,51.02,51.02,51.02,4200.0,36.1974,36.1974,36.1974,36.1974,4200.0
2014-07-23 12:45:00,51.04,51.05,51.02,51.02,1600.0,36.2116,36.2187,36.1974,36.1974,1600.0
2014-07-23 12:50:00,51.01,51.02,51.01,51.02,5200.0,36.1903,36.1974,36.1903,36.1974,5200.0
2014-07-23 12:55:00,51.02,51.02,50.99,50.99,1800.0,36.1974,36.1974,36.1761,36.1761,1800.0
2014-07-23 13:00:00,50.99,51.01,50.98,51.01,5800.0,36.1761,36.1903,36.169,36.1903,5800.0
2014-07-23 13:05:00,51.01,51.02,51.0,51.02,3200.0,36.1903,36.1974,36.1832,36.1974,3200.0
2014-07-23 13:10:00,51.02,51.02,51.01,51.01,8600.0,36.1974,36.1974,36.1903,36.1903,8600.0
2014-07-23 13:15:00,51.01,51.02,51.01,51.01,2600.0,36.1903,36.1974,36.1903,36.1903,2600.0
2014-07-23 13:20:00,51.01,51.04,51.0,51.04,4200.0,36.1903,36.2116,36.1832,36.2116,4200.0
2014-07-23 13:25:00,51.04,51.04,50.99,50.99,34800.0,36.2116,36.2116,36.1761,36.1761,34800.0
2014-07-23 13:30:00,50.99,51.0,50.98,50.98,17800.0,36.1761,36.1832,36.169,36.169,17800.0
2014-07-23 13:35:00,50.99,51.0,50.99,50.99,5800.0,36.1761,36.1832,36.1761,36.1761,5800.0
2014-07-23 13:40:00,50.99,51.01,50.98,50.98,26600.0,36.1761,36.1903,36.169,36.169,26600.0
2014-07-23 13:45:00,50.99,51.02,50.98,51.02,7400.0,36.1761,36.1974,36.169,36.1974,7400.0
2014-07-23 13:50:00,51.02,51.02,51.01,51.02,7600.0,36.1974,36.1974,36.1903,36.1974,7600.0
2014-07-23 13:55:00,51.02,51.03,51.01,51.02,4400.0,36.1974,36.2045,36.1903,36.1974,4400.0
2014-07-23 14:00:00,51.02,51.02,51.02,51.02,2400.0,36.1974,36.1974,36.1974,36.1974,2400.0
2014-07-23 14:05:00,51.02,51.02,51.01,51.02,6200.0,36.1974,36.1974,36.1903,36.1974,6200.0
2014-07-23 14:10:00,51.01,51.01,50.99,51.01,8400.0,36.1903,36.1903,36.1761,36.1903,8400.0
2014-07-23 14:15:00,51.01,51.01,50.99,50.99,7800.0,36.1903,36.1903,36.1761,36.1761,7800.0
2014-07-23 14:20:00,50.99,51.02,50.99,51.01,18200.0,36.1761,36.1974,36.1761,36.1903,18200.0
2014-07-23 14:25:00,51.01,51.01,51.0,51.0,6800.0,36.1903,36.1903,36.1832,36.1832,6800.0
2014-07-23 14:30:00,51.0,51.02,51.0,51.02,7000.0,36.1832,36.1974,36.1832,36.1974,7000.0
2014-07-23 14:35:00,51.01,51.02,51.01,51.01,5000.0,36.1903,36.1974,36.1903,36.1903,5000.0
2014-07-23 14:40:00,51.01,51.02,51.01,51.02,25400.0,36.1903,36.1974,36.1903,36.1974,25400.0
2014-07-23 14:45:00,51.02,51.03,51.0,51.03,8400.0,36.1974,36.2045,36.1832,36.2045,8400.0
2014-07-23 14:50:00,51.03,51.03,51.01,51.01,11000.0,36.2045,36.2045,36.1903,36.1903,11000.0
2014-07-23 14:55:00,51.01,51.02,50.99,50.99,6400.0,36.1903,36.1974,36.1761,36.1761,6400.0
2014-07-23 15:00:00,50.99,51.0,50.99,50.99,5400.0,36.1761,36.1832,36.1761,36.1761,5400.0
2014-07-23 15:05:00,50.99,51.0,50.98,51.0,8600.0,36.1761,36.1832,36.169,36.1832,8600.0
2014-07-23 15:10:00,51.01,51.02,51.0,51.01,6600.0,36.1903,36.1974,36.1832,36.1903,6600.0
2014-07-23 15:15:00,51.01,51.01,51.0,51.0,4200.0,36.1903,36.1903,36.1832,36.1832,4200.0
2014-07-23 15:20:00,51.01,51.02,50.99,51.01,9200.0,36.1903,36.1974,36.1761,36.1903,9200.0
2014-07-23 15:25:00,51.02,51.04,51.02,51.04,6200.0,36.1974,36.2116,36.1974,36.2116,6200.0
2014-07-23 15:30:00,51.03,51.04,51.02,51.04,11200.0,36.2045,36.2116,36.1974,36.2116,11200.0
2014-07-23 15:35:00,51.04,51.06,51.04,51.05,9400.0,36.2116,36.2258,36.2116,36.2187,9400.0
2014-07-23 15:40:00,51.06,51.08,51.06,51.06,30400.0,36.2258,36.24,36.2258,36.2258,30400.0
2014-07-23 15:45:00,51.06,51.07,51.06,51.07,19000.0,36.2258,36.2329,36.2258,36.2329,19000.0
2014-07-23 15:50:00,51.07,51.07,51.07,51.07,27200.0,36.2329,36.2329,36.2329,36.2329,27200.0
2014-07-23 15:55:00,51.07,51.08,51.02,51.04,86000.0,36.2329,36.24,36.1974,36.2116,86000.0
2014-07-24 09:30:00,51.18,51.2,50.99,51.06,21200.0,36.3109,36.3251,36.1761,36.2258,21200.0
2014-07-24 09:35:00,51.07,51.07,50.82,50.9,13000.0,36.2329,36.2329,36.0555,36.1123,13000.0
2014-07-24 09:40:00,50.84,50.99,50.84,50.95,10200.0,36.0697,36.1761,36.0697,36.1478,10200.0
2014-07-24 09:45:00,51.01,51.02,50.96,50.97,13200.0,36.1903,36.1974,36.1549,36.1619,13200.0
2014-07-24 09:50:00,50.99,51.07,50.98,51.02,30800.0,36.1761,36.2329,36.169,36.1974,30800.0
2014-07-24 09:55:00,51.05,51.05,50.99,51.01,68600.0,36.2187,36.2187,36.1761,36.1903,68600.0
2014-07-24 10:00:00,50.99,51.1,50.97,51.09,31000.0,36.1761,36.2542,36.1619,36.2471,31000.0
2014-07-24 10:05:00,51.1,51.14,51.06,51.14,27000.0,36.2542,36.2826,36.2258,36.2826,27000.0
2014-07-24 10:10:00,51.13,51.22,51.13,51.22,79800.0,36.2755,36.3393,36.2755,36.3393,79800.0
2014-07-24 10:15:00,51.21,51.27,51.15,51.27,67000.0,36.3322,36.3748,36.2897,36.3748,67000.0
2014-07-24 10:20:00,51.27,51.28,51.23,51.25,16600.0,36.3748,36.3819,36.3464,36.3606,16600.0
2014-07-24 10:25:00,51.25,51.26,51.24,51.24,30600.0,36.3606,36.3677,36.3535,36.3535,30600.0
2014-07-24 10:30:00,51.24,51.24,51.22,51.24,49400.0,36.3535,36.3535,36.3393,36.3535,49400.0
2014-07-24 10:35:00,51.24,51.27,51.23,51.27,9400.0,36.3535,36.3748,36.3464,36.3748,9400.0
2014-07-24 10:40:00,51.28,51.35,51.28,51.35,12800.0,36.3819,36.4315,36.3819,36.4315,12800.0
2014-07-24 10:45:00,51.34,51.4,51.34,51.4,12800.0,36.4245,36.467,36.4245,36.467,12800.0
2014-07-24 10:50:00,51.38,51.42,51.37,51.37,28800.0,36.4528,36.4812,36.4457,36.4457,28800.0
2014-07-24 10:55:00,51.37,51.37,51.32,51.32,21000.0,36.4457,36.4457,36.4103,36.4103,21000.0
2014-07-24 11:00:00,51.31,51.33,51.26,51.32,49800.0,36.4032,36.4174,36.3677,36.4103,49800.0
2014-07-24 11:05:00,51.31,51.33,51.24,51.24,124400.0,36.4032,36.4174,36.3535,36.3535,124400.0
2014-07-24 11:10:00,51.24,51.24,51.19,51.22,96200.0,36.3535,36.3535,36.318,36.3393,96200.0
2014-07-24 11:15:00,51.21,51.25,51.18,51.21,74200.0,36.3322,36.3606,36.3109,36.3322,74200.0
2014-07-24 11:20:00,51.22,51.24,51.15,51.16,69200.0,36.3393,36.3535,36.2897,36.2967,69200.0
2014-07-24 11:25:00,51.17,51.19,51.08,51.09,163600.0,36.3038,36.318,36.24,36.2471,163600.0
2014-07-24 11:30:00,51.09,51.13,51.07,51.1,39200.0,36.2471,36.2755,36.2329,36.2542,39200.0
2014-07-24 11:35:00,51.1,51.1,51.06,51.06,10200.0,36.2542,36.2542,36.2258,36.2258,10200.0
2014-07-24 11:40:00,51.07,51.07,51.06,51.07,2600.0,36.2329,36.2329,36.2258,36.2329,2600.0
2014-07-24 11:45:00,51.07,51.08,51.06,51.07,3600.0,36.2329,36.24,36.2258,36.2329,3600.0
2014-07-24 11:50:00,51.07,51.09,51.05,51.05,5000.0,36.2329,36.2471,36.2187,36.2187,5000.0
2014-07-24 11:55:00,51.05,51.08,51.04,51.04,4000.0,36.2187,36.24,36.2116,36.2116,4000.0
2014-07-24 12:00:00,51.04,51.05,51.02,51.02,5400.0,36.2116,36.2187,36.1974,36.1974,5400.0
2014-07-24 12:05:00,51.02,51.05,51.02,51.05,3600.0,36.1974,36.2187,36.1974,36.2187,3600.0
2014-07-24 12:10:00,51.04,51.05,51.02,51.02,4000.0,36.2116,36.2187,36.1974,36.1974,4000.0
2014-07-24 12:15:00,51.02,51.06,51.02,51.04,5200.0,36.1974,36.2258,36.1974,36.2116,5200.0
2014-07-24 12:20:00,51.03,51.03,51.02,51.03,2600.0,36.2045,36.2045,36.1974,36.2045,2600.0
2014-07-24 12:25:00,51.05,51.06,51.05,51.05,1400.0,36.2187,36.2258,36.2187,36.2187,1400.0
2014-07-24 12:30:00,51.05,51.05,51.03,51.03,4800.0,36.2187,36.2187,36.2045,36.2045,4800.0
2014-07-24 12:35:00,51.02,51.03,51.02,51.02,1400.0,36.1974,36.2045,36.1974,36.1974,1400.0
2014-07-24 12:40:00,51.04,51.05,51.04,51.05,2600.0,36.2116,36.2187,36.2116,36.2187,2600.0
2014-07-24 12:45:00,51.05,51.05,51.04,51.04,1800.0,36.2187,36.2187,36.2116,36.2116,1800.0
2014-07-24 12:50:00,51.04,51.05,51.04,51.05,1400.0,36.2116,36.2187,36.2116,36.2187,1400.0
2014-07-24 12:55:00,51.05,51.06,51.05,51.05,5800.0,36.2187,36.2258,36.2187,36.2187,5800.0
2014-07-24 13:00:00,51.05,51.05,51.04,51.04,5400.0,36.2187,36.2187,36.2116,36.2116,5400.0
2014-07-24 13:05:00,51.04,51.08,51.04,51.08,7800.0,36.2116,36.24,36.2116,36.24,7800.0
2014-07-24 13:10:00,51.07,51.09,51.05,51.05,4400.0,36.2329,36.2471,36.2187,36.2187,4400.0
2014-07-24 13:15:00,51.06,51.08,51.06,51.08,1400.0,36.2258,36.24,36.2258,36.24,1400.0
2014-07-24 13:20:00,51.07,51.09,51.07,51.08,4800.0,36.2329,36.2471,36.2329,36.24,4800.0
2014-07-24 13:25:00,51.08,51.1,51.07,51.08,11800.0,36.24,36.2542,36.2329,36.24,11800.0
2014-07-24 13:30:00,51.1,51.1,51.08,51.09,2400.0,36.2542,36.2542,36.24,36.2471,2400.0
2014-07-24 13:35:00,51.09,51.1,51.07,51.07,5000.0,36.2471,36.2542,36.2329,36.2329,5000.0
2014-07-24 13:40:00,51.06,51.08,51.06,51.07,4400.0,36.2258,36.24,36.2258,36.2329,4400.0
2014-07-24 13:45:00,51.07,51.07,51.05,51.07,1800.0,36.2329,36.2329,36.2187,36.2329,1800.0
2014-07-24 13:50:00,51.07,51.1,51.07,51.09,8000.0,36.2329,36.2542,36.2329,36.2471,8000.0
2014-07-24 13:55:00,51.09,51.1,51.09,51.09,4000.0,36.2471,36.2542,36.2471,36.2471,4000.0
2014-07-24 14:00:00,51.1,51.11,51.1,51.11,3600.0,36.2542,36.2613,36.2542,36.2613,3600.0
2014-07-24 14:05:00,51.1,51.11,51.09,51.09,10400.0,36.2542,36.2613,36.2471,36.2471,10400.0
2014-07-24 14:10:00,51.1,51.1,51.06,51.08,6200.0,36.2542,36.2542,36.2258,36.24,6200.0
2014-07-24 14:15:00,51.09,51.1,51.08,51.08,6200.0,36.2471,36.2542,36.24,36.24,6200.0
2014-07-24 14:20:00,51.08,51.09,51.07,51.09,25000.0,36.24,36.2471,36.2329,36.2471,25000.0
2014-07-24 14:25:00,51.09,51.09,51.08,51.08,3200.0,36.2471,36.2471,36.24,36.24,3200.0
2014-07-24 14:30:00,51.08,51.08,51.06,51.06,3400.0,36.24,36.24,36.2258,36.2258,3400.0
2014-07-24 14:35:00,51.06,51.08,51.05,51.07,4800.0,36.2258,36.24,36.2187,36.2329,4800.0
2014-07-24 14:40:00,51.07,51.07,51.05,51.06,4800.0,36.2329,36.2329,36.2187,36.2258,4800.0
2014-07-24 14:45:00,51.06,51.06,51.05,51.05,3200.0,36.2258,36.2258,36.2187,36.2187,3200.0
2014-07-24 14:50:00,51.04,51.04,51.02,51.04,6800.0,36.2116,36.2116,36.1974,36.2116,6800.0
2014-07-24 14:55:00,51.04,51.06,51.01,51.01,27200.0,36.2116,36.2258,36.1903,36.1903,27200.0
2014-07-24 15:00:00,51.0,51.01,50.99,51.01,6600.0,36.1832,36.1903,36.1761,36.1903,6600.0
2014-07-24 15:05:00,51.01,51.02,51.0,51.02,4200.0,36.1903,36.1974,36.1832,36.1974,4200.0
2014-07-24 15:10:00,51.02,51.04,51.02,51.04,5800.0,36.1974,36.2116,36.1974,36.2116,5800.0
2014-07-24 15:15:00,51.04,51.06,51.02,51.04,26000.0,36.2116,36.2258,36.1974,36.2116,26000.0
2014-07-24 15:20:00,51.05,51.05,51.04,51.04,11000.0,36.2187,36.2187,36.2116,36.2116,11000.0
2014-07-24 15:25:00,51.05,51.05,51.02,51.02,8200.0,36.2187,36.2187,36.1974,36.1974,8200.0
2014-07-24 15:30:00,51.02,51.06,51.02,51.05,23400.0,36.1974,36.2258,36.1974,36.2187,23400.0
2014-07-24 15:35:00,51.05,51.05,51.04,51.05,15400.0,36.2187,36.2187,36.2116,36.2187,15400.0
2014-07-24 15:40:00,51.04,51.05,51.04,51.04,8400.0,36.2116,36.2187,36.2116,36.2116,8400.0
2014-07-24 15:45:00,51.04,51.06,51.03,51.05,17400.0,36.2116,36.2258,36.2045,36.2187,17400.0
2014-07-24 15:50:00,51.05,51.06,51.04,51.04,53800.0,36.2187,36.2258,36.2116,36.2116,53800.0
2014-07-24 15:55:00,51.05,51.06,51.03,51.03,65000.0,36.2187,36.2258,36.2045,36.2045,65000.0
2014-07-25 09:30:00,50.9,51.08,50.9,51.04,26600.0,36.1123,36.24,36.1123,36.2116,26600.0
2014-07-25 09:35:00,51.01,51.07,50.94,51.07,6400.0,36.1903,36.2329,36.1407,36.2329,6400.0
2014-07-25 09:40:00,51.09,51.09,50.94,50.97,14000.0,36.2471,36.2471,36.1407,36.1619,14000.0
2014-07-25 09:45:00,50.95,50.99,50.95,50.98,8000.0,36.1478,36.1761,36.1478,36.169,8000.0
2014-07-25 09:50:00,51.0,51.1,51.0,51.05,9600.0,36.1832,36.2542,36.1832,36.2187,9600.0
2014-07-25 09:55:00,51.04,51.07,51.02,51.04,8000.0,36.2116,36.2329,36.1974,36.2116,8000.0
2014-07-25 10:00:00,51.03,51.05,51.01,51.01,17400.0,36.2045,36.2187,36.1903,36.1903,17400.0
2014-07-25 10:05:00,51.0,51.01,50.96,50.96,13400.0,36.1832,36.1903,36.1549,36.1549,13400.0
2014-07-25 10:10:00,50.96,50.99,50.95,50.99,11800.0,36.1549,36.1761,36.1478,36.1761,11800.0
2014-07-25 10:15:00,50.97,50.98,50.94,50.96,9000.0,36.1619,36.169,36.1407,36.1549,9000.0
2014-07-25 10:20:00,50.97,51.11,50.97,51.1,12400.0,36.1619,36.2613,36.1619,36.2542,12400.0
2014-07-25 10:25:00,51.1,51.1,51.02,51.02,11400.0,36.2542,36.2542,36.1974,36.1974,11400.0
2014-07-25 10:30:00,51.02,51.04,51.01,51.02,2600.0,36.1974,36.2116,36.1903,36.1974,2600.0
2014-07-25 10:35:00,51.01,51.04,50.99,51.02,6600.0,36.1903,36.2116,36.1761,36.1974,6600.0
2014-07-25 10:40:00,51.02,51.04,51.01,51.01,6000.0,36.1974,36.2116,36.1903,36.1903,6000.0
2014-07-25 10:45:00,51.01,51.01,50.98,51.0,6200.0,36.1903,36.1903,36.169,36.1832,6200.0
2014-07-25 10:50:00,51.01,51.02,50.99,51.0,9600.0,36.1903,36.1974,36.1761,36.1832,9600.0
2014-07-25 10:55:00,51.02,51.02,50.99,51.01,19400.0,36.1974,36.1974,36.1761,36.1903,19400.0
2014-07-25 11:00:00,51.0,51.01,50.97,50.98,27000.0,36.1832,36.1903,36.1619,36.169,27000.0
2014-07-25 11:05:00,50.98,51.01,50.97,50.99,9200.0,36.169,36.1903,36.1619,36.1761,9200.0
2014-07-25 11:10:00,50.99,51.01,50.97,50.97,11800.0,36.1761,36.1903,36.1619,36.1619,11800.0
2014-07-25 11:15:00,50.97,51.0,50.95,50.98,34000.0,36.1619,36.1832,36.1478,36.169,34000.0
2014-07-25 11:20:00,50.97,50.99,50.95,50.99,77200.0,36.1619,36.1761,36.1478,36.1761,77200.0
2014-07-25 11:25:00,50.99,51.02,50.98,51.01,21000.0,36.1761,36.1974,36.169,36.1903,21000.0
2014-07-25 11:30:00,51.01,51.02,50.96,50.96,28600.0,36.1903,36.1974,36.1549,36.1549,28600.0
2014-07-25 11:35:00,50.96,51.02,50.96,50.98,22800.0,36.1549,36.1974,36.1549,36.169,22800.0
2014-07-25 11:40:00,50.98,51.02,50.96,50.96,17400.0,36.169,36.1974,36.1549,36.1549,17400.0
2014-07-25 11:45:00,50.96,50.99,50.94,50.99,15800.0,36.1549,36.1761,36.1407,36.1761,15800.0
2014-07-25 11:50:00,50.99,51.01,50.99,50.99,9400.0,36.1761,36.1903,36.1761,36.1761,9400.0
2014-07-25 11:55:00,50.99,50.99,50.93,50.94,11200.0,36.1761,36.1761,36.1336,36.1407,11200.0
2014-07-25 12:00:00,50.93,50.97,50.93,50.96,13800.0,36.1336,36.1619,36.1336,36.1549,13800.0
2014-07-25 12:05:00,50.97,50.99,50.97,50.99,7800.0,36.1619,36.1761,36.1619,36.1761,7800.0
2014-07-25 12:10:00,50.99,51.01,50.99,51.01,5200.0,36.1761,36.1903,36.1761,36.1903,5200.0
2014-07-25 12:15:00,51.01,51.01,50.97,50.97,9400.0,36.1903,36.1903,36.1619,36.1619,9400.0
2014-07-25 12:20:00,50.97,50.98,50.94,50.94,13000.0,36.1619,36.169,36.1407,36.1407,13000.0
2014-07-25 12:25:00,50.95,50.97,50.95,50.97,9200.0,36.1478,36.1619,36.1478,36.1619,9200.0
2014-07-25 12:30:00,50.96,50.96,50.92,50.92,8400.0,36.1549,36.1549,36.1265,36.1265,8400.0
2014-07-25 12:35:00,50.92,50.93,50.91,50.91,7000.0,36.1265,36.1336,36.1194,36.1194,7000.0
2014-07-25 12:40:00,50.9,50.9,50.88,50.89,11400.0,36.1123,36.1123,36.0981,36.1052,11400.0
2014-07-25 12:45:00,50.89,50.93,50.89,50.93,4600.0,36.1052,36.1336,36.1052,36.1336,4600.0
2014-07-25 12:50:00,50.93,50.94,50.92,50.92,2000.0,36.1336,36.1407,36.1265,36.1265,2000.0
2014-07-25 12:55:00,50.9,50.91,50.88,50.91,6800.0,36.1123,36.1194,36.0981,36.1194,6800.0
2014-07-25 13:00:00,50.91,50.91,50.85,50.85,5600.0,36.1194,36.1194,36.0768,36.0768,5600.0
2014-07-25 13:05:00,50.84,50.87,50.84,50.87,5600.0,36.0697,36.091,36.0697,36.091,5600.0
2014-07-25 13:10:00,50.87,50.88,50.84,50.85,5400.0,36.091,36.0981,36.0697,36.0768,5400.0
2014-07-25 13:15:00,50.84,50.85,50.84,50.85,8000.0,36.0697,36.0768,36.0697,36.0768,8000.0
2014-07-25 13:20:00,50.83,50.83,50.83,50.83,600.0,36.0626,36.0626,36.0626,36.0626,600.0
2014-07-25 13:25:00,50.83,50.84,50.8,50.81,10000.0,36.0626,36.0697,36.0413,36.0484,10000.0
2014-07-25 13:30:00,50.81,50.83,50.78,50.79,5800.0,36.0484,36.0626,36.0271,36.0342,5800.0
2014-07-25 13:35:00,50.8,50.8,50.77,50.79,9000.0,36.0413,36.0413,36.0201,36.0342,9000.0
2014-07-25 13:40:00,50.8,50.82,50.8,50.8,6000.0,36.0413,36.0555,36.0413,36.0413,6000.0
2014-07-25 13:45:00,50.81,50.82,50.8,50.8,2800.0,36.0484,36.0555,36.0413,36.0413,2800.0
2014-07-25 13:50:00,50.8,50.8,50.79,50.79,1800.0,36.0413,36.0413,36.0342,36.0342,1800.0
2014-07-25 13:55:00,50.78,50.79,50.72,50.73,10000.0,36.0271,36.0342,35.9846,35.9917,10000.0
2014-07-25 14:00:00,50.72,50.74,50.71,50.74,7800.0,35.9846,35.9988,35.9775,35.9988,7800.0
2014-07-25 14:05:00,50.75,50.77,50.72,50.77,9000.0,36.0059,36.0201,35.9846,36.0201,9000.0
2014-07-25 14:10:00,50.77,50.77,50.74,50.74,2800.0,36.0201,36.0201,35.9988,35.9988,2800.0
2014-07-25 14:15:00,50.74,50.77,50.74,50.77,7000.0,35.9988,36.0201,35.9988,36.0201,7000.0
2014-07-25 14:20:00,50.77,50.77,50.76,50.77,5000.0,36.0201,36.0201,36.013,36.0201,5000.0
2014-07-25 14:25:00,50.78,50.8,50.77,50.8,7600.0,36.0271,36.0413,36.0201,36.0413,7600.0
2014-07-25 14:30:00,50.8,50.82,50.79,50.79,9400.0,36.0413,36.0555,36.0342,36.0342,9400.0
2014-07-25 14:35:00,50.8,50.82,50.79,50.82,3400.0,36.0413,36.0555,36.0342,36.0555,3400.0
2014-07-25 14:40:00,50.82,50.84,50.81,50.84,9800.0,36.0555,36.0697,36.0484,36.0697,9800.0
2014-07-25 14:45:00,50.85,50.85,50.83,50.84,13000.0,36.0768,36.0768,36.0626,36.0697,13000.0
2014-07-25 14:50:00,50.83,50.84,50.8,50.81,19000.0,36.0626,36.0697,36.0413,36.0484,19000.0
2014-07-25 14:55:00,50.8,50.82,50.79,50.82,11400.0,36.0413,36.0555,36.0342,36.0555,11400.0
2014-07-25 15:00:00,50.81,50.81,50.78,50.8,14400.0,36.0484,36.0484,36.0271,36.0413,14400.0
2014-07-25 15:05:00,50.79,50.79,50.77,50.77,13800.0,36.0342,36.0342,36.0201,36.0201,13800.0
2014-07-25 15:10:00,50.79,50.8,50.76,50.77,17000.0,36.0342,36.0413,36.013,36.0201,17000.0
2014-07-25 15:15:00,50.77,50.78,50.73,50.74,11800.0,36.0201,36.0271,35.9917,35.9988,11800.0
2014-07-25 15:20:00,50.74,50.75,50.72,50.72,10800.0,35.9988,36.0059,35.9846,35.9846,10800.0
2014-07-25 15:25:00,50.71,50.74,50.71,50.72,10400.0,35.9775,35.9988,35.9775,35.9846,10400.0
2014-07-25 15:30:00,50.71,50.72,50.69,50.71,11600.0,35.9775,35.9846,35.9633,35.9775,11600.0
2014-07-25 15:35:00,50.71,50.73,50.7,50.7,20800.0,35.9775,35.9917,35.9704,35.9704,20800.0
2014-07-25 15:40:00,50.7,50.73,50.7,50.73,20000.0,35.9704,35.9917,35.9704,35.9917,20000.0
2014-07-25 15:45:00,50.73,50.76,50.72,50.76,38400.0,35.9917,36.013,35.9846,36.013,38400.0
2014-07-25 15:50:00,50.75,50.76,50.72,50.75,44600.0,36.0059,36.013,35.9846,36.0059,44600.0
2014-07-25 15:55:00,50.75,50.77,50.73,50.77,83600.0,36.0059,36.0201,35.9917,36.0201,83600.0
2014-07-28 09:30:00,50.74,50.87,50.72,50.74,17600.0,35.9988,36.091,35.9846,35.9988,17600.0
2014-07-28 09:35:00,50.78,50.98,50.78,50.98,9000.0,36.0271,36.169,36.0271,36.169,9000.0
2014-07-28 09:40:00,50.97,50.98,50.87,50.87,10000.0,36.1619,36.169,36.091,36.091,10000.0
2014-07-28 09:45:00,50.91,50.98,50.91,50.98,10400.0,36.1194,36.169,36.1194,36.169,10400.0
2014-07-28 09:50:00,50.98,51.02,50.91,51.0,18400.0,36.169,36.1974,36.1194,36.1832,18400.0
2014-07-28 09:55:00,51.03,51.13,51.03,51.1,50000.0,36.2045,36.2755,36.2045,36.2542,50000.0
2014-07-28 10:00:00,51.09,51.09,51.02,51.09,13000.0,36.2471,36.2471,36.1974,36.2471,13000.0
2014-07-28 10:05:00,51.1,51.1,51.08,51.1,18200.0,36.2542,36.2542,36.24,36.2542,18200.0
2014-07-28 10:10:00,51.1,51.12,51.08,51.09,6800.0,36.2542,36.2684,36.24,36.2471,6800.0
2014-07-28 10:15:00,51.09,51.13,51.07,51.13,26400.0,36.2471,36.2755,36.2329,36.2755,26400.0
2014-07-28 10:20:00,51.13,51.22,51.12,51.21,22000.0,36.2755,36.3393,36.2684,36.3322,22000.0
2014-07-28 10:25:00,51.2,51.26,51.2,51.26,27600.0,36.3251,36.3677,36.3251,36.3677,27600.0
2014-07-28 10:30:00,51.27,51.28,51.17,51.19,39600.0,36.3748,36.3819,36.3038,36.318,39600.0
2014-07-28 10:35:00,51.19,51.21,51.15,51.17,31000.0,36.318,36.3322,36.2897,36.3038,31000.0
2014-07-28 10:40:00,51.19,51.24,51.19,51.19,26600.0,36.318,36.3535,36.318,36.318,26600.0
2014-07-28 10:45:00,51.2,51.2,51.16,51.16,34200.0,36.3251,36.3251,36.2967,36.2967,34200.0
2014-07-28 10:50:00,51.16,51.21,51.16,51.19,37800.0,36.2967,36.3322,36.2967,36.318,37800.0
2014-07-28 10:55:00,51.19,51.24,51.18,51.23,29600.0,36.318,36.3535,36.3109,36.3464,29600.0
2014-07-28 11:00:00,51.23,51.25,51.21,51.25,20000.0,36.3464,36.3606,36.3322,36.3606,20000.0
2014-07-28 11:05:00,51.26,51.33,51.26,51.33,18800.0,36.3677,36.4174,36.3677,36.4174,18800.0
2014-07-28 11:10:00,51.32,51.32,51.26,51.27,14200.0,36.4103,36.4103,36.3677,36.3748,14200.0
2014-07-28 11:15:00,51.27,51.33,51.26,51.31,10000.0,36.3748,36.4174,36.3677,36.4032,10000.0
2014-07-28 11:20:00,51.31,51.44,51.31,51.41,32400.0,36.4032,36.4954,36.4032,36.4741,32400.0
2014-07-28 11:25:00,51.41,51.47,51.38,51.47,21800.0,36.4741,36.5167,36.4528,36.5167,21800.0
2014-07-28 11:30:00,51.47,51.5,51.43,51.49,14600.0,36.5167,36.538,36.4883,36.5309,14600.0
2014-07-28 11:35:00,51.48,51.48,51.44,51.47,7400.0,36.5238,36.5238,36.4954,36.5167,7400.0
2014-07-28 11:40:00,51.49,51.51,51.48,51.48,18000.0,36.5309,36.5451,36.5238,36.5238,18000.0
2014-07-28 11:45:00,51.47,51.47,51.41,51.44,10600.0,36.5167,36.5167,36.4741,36.4954,10600.0
2014-07-28 11:50:00,51.43,51.44,51.37,51.41,13200.0,36.4883,36.4954,36.4457,36.4741,13200.0
2014-07-28 11:55:00,51.42,51.43,51.39,51.4,7600.0,36.4812,36.4883,36.4599,36.467,7600.0
2014-07-28 12:00:00,51.38,51.38,51.31,51.32,9400.0,36.4528,36.4528,36.4032,36.4103,9400.0
2014-07-28 12:05:00,51.32,51.35,51.32,51.35,6600.0,36.4103,36.4315,36.4103,36.4315,6600.0
2014-07-28 12:10:00,51.35,51.4,51.33,51.33,12400.0,36.4315,36.467,36.4174,36.4174,12400.0
2014-07-28 12:15:00,51.33,51.33,51.3,51.3,3400.0,36.4174,36.4174,36.3961,36.3961,3400.0
2014-07-28 12:20:00,51.31,51.32,51.31,51.31,5000.0,36.4032,36.4103,36.4032,36.4032,5000.0
2014-07-28 12:25:00,51.32,51.33,51.3,51.33,7000.0,36.4103,36.4174,36.3961,36.4174,7000.0
2014-07-28 12:30:00,51.31,51.33,51.31,51.33,3400.0,36.4032,36.4174,36.4032,36.4174,3400.0
2014-07-28 12:35:00,51.32,51.32,51.29,51.31,8000.0,36.4103,36.4103,36.389,36.4032,8000.0
2014-07-28 12:40:00,51.32,51.33,51.3,51.32,9200.0,36.4103,36.4174,36.3961,36.4103,9200.0
2014-07-28 12:45:00,51.32,51.33,51.31,51.33,5600.0,36.4103,36.4174,36.4032,36.4174,5600.0
2014-07-28 12:50:00,51.31,51.32,51.3,51.32,3000.0,36.4032,36.4103,36.3961,36.4103,3000.0
2014-07-28 12:55:00,51.32,51.34,51.31,51.34,2800.0,36.4103,36.4245,36.4032,36.4245,2800.0
2014-07-28 13:00:00,51.33,51.35,51.32,51.34,27200.0,36.4174,36.4315,36.4103,36.4245,27200.0
2014-07-28 13:05:00,51.34,51.36,51.32,51.33,10600.0,36.4245,36.4386,36.4103,36.4174,10600.0
2014-07-28 13:10:00,51.34,51.37,51.34,51.34,9200.0,36.4245,36.4457,36.4245,36.4245,9200.0
2014-07-28 13:15:00,51.35,51.35,51.34,51.34,2400.0,36.4315,36.4315,36.4245,36.4245,2400.0
2014-07-28 13:20:00,51.34,51.37,51.33,51.37,9400.0,36.4245,36.4457,36.4174,36.4457,9400.0
2014-07-28 13:25:00,51.38,51.4,51.38,51.4,8200.0,36.4528,36.467,36.4528,36.467,8200.0
2014-07-28 13:30:00,51.39,51.41,51.38,51.41,10600.0,36.4599,36.4741,36.4528,36.4741,10600.0
2014-07-28 13:35:00,51.41,51.43,51.39,51.43,9400.0,36.4741,36.4883,36.4599,36.4883,9400.0
2014-07-28 13:40:00,51.44,51.45,51.42,51.42,9600.0,36.4954,36.5025,36.4812,36.4812,9600.0
2014-07-28 13:45:00,51.42,51.44,51.41,51.42,9200.0,36.4812,36.4954,36.4741,36.4812,9200.0
2014-07-28 13:50:00,51.42,51.42,51.42,51.42,800.0,36.4812,36.4812,36.4812,36.4812,800.0
2014-07-28 13:55:00,51.43,51.44,51.43,51.44,7400.0,36.4883,36.4954,36.4883,36.4954,7400.0
2014-07-28 14:00:00,51.45,51.49,51.45,51.49,5000.0,36.5025,36.5309,36.5025,36.5309,5000.0
2014-07-28 14:05:00,51.5,51.5,51.47,51.49,8000.0,36.538,36.538,36.5167,36.5309,8000.0
2014-07-28 14:10:00,51.51,51.51,51.48,51.49,6200.0,36.5451,36.5451,36.5238,36.5309,6200.0
2014-07-28 14:15:00,51.49,51.49,51.49,51.49,3000.0,36.5309,36.5309,36.5309,36.5309,3000.0
2014-07-28 14:20:00,51.48,51.49,51.47,51.48,8400.0,36.5238,36.5309,36.5167,36.5238,8400.0
2014-07-28 14:25:00,51.48,51.52,51.48,51.52,10400.0,36.5238,36.5522,36.5238,36.5522,10400.0
2014-07-28 14:30:00,51.53,51.55,51.51,51.52,15400.0,36.5593,36.5734,36.5451,36.5522,15400.0
2014-07-28 14:35:00,51.52,51.52,51.49,51.49,12200.0,36.5522,36.5522,36.5309,36.5309,12200.0
2014-07-28 14:40:00,51.5,51.51,51.49,51.49,9000.0,36.538,36.5451,36.5309,36.5309,9000.0
2014-07-28 14:45:00,51.5,51.56,51.5,51.55,8800.0,36.538,36.5805,36.538,36.5734,8800.0
2014-07-28 14:50:00,51.54,51.6,51.54,51.6,12000.0,36.5663,36.6089,36.5663,36.6089,12000.0
2014-07-28 14:55:00,51.6,51.63,51.6,51.61,16200.0,36.6089,36.6302,36.6089,36.616,16200.0
2014-07-28 15:00:00,51.63,51.64,51.59,51.59,12200.0,36.6302,36.6373,36.6018,36.6018,12200.0
2014-07-28 15:05:00,51.59,51.59,51.56,51.58,8200.0,36.6018,36.6018,36.5805,36.5947,8200.0
2014-07-28 15:10:00,51.57,51.58,51.55,51.55,9600.0,36.5876,36.5947,36.5734,36.5734,9600.0
2014-07-28 15:15:00,51.54,51.58,51.52,51.56,18000.0,36.5663,36.5947,36.5522,36.5805,18000.0
2014-07-28 15:20:00,51.56,51.57,51.56,51.56,12200.0,36.5805,36.5876,36.5805,36.5805,12200.0
2014-07-28 15:25:00,51.56,51.56,51.54,51.54,32600.0,36.5805,36.5805,36.5663,36.5663,32600.0
2014-07-28 15:30:00,51.54,51.59,51.54,51.57,16200.0,36.5663,36.6018,36.5663,36.5876,16200.0
2014-07-28 15:35:00,51.56,51.58,51.55,51.56,17600.0,36.5805,36.5947,36.5734,36.5805,17600.0
2014-07-28 15:40:00,51.56,51.58,51.55,51.56,21800.0,36.5805,36.5947,36.5734,36.5805,21800.0
2014-07-28 15:45:00,51.56,51.57,51.55,51.55,50400.0,36.5805,36.5876,36.5734,36.5734,50400.0
2014-07-28 15:50:00,51.55,51.55,51.52,51.53,44800.0,36.5734,36.5734,36.5522,36.5593,44800.0
2014-07-28 15:55:00,51.53,51.55,51.52,51.55,49600.0,36.5593,36.5734,36.5522,36.5734,49600.0
2014-07-29 09:30:00,51.5,51.58,51.42,51.52,31400.0,36.538,36.5947,36.4812,36.5522,31400.0
2014-07-29 09:35:00,51.54,51.68,51.51,51.51,16400.0,36.5663,36.6657,36.5451,36.5451,16400.0
2014-07-29 09:40:00,51.51,51.54,51.44,51.44,8200.0,36.5451,36.5663,36.4954,36.4954,8200.0
2014-07-29 09:45:00,51.44,51.46,51.22,51.33,27800.0,36.4954,36.5096,36.3393,36.4174,27800.0
2014-07-29 09:50:00,51.33,51.4,51.31,51.4,14200.0,36.4174,36.467,36.4032,36.467,14200.0
2014-07-29 09:55:00,51.39,51.58,51.39,51.48,24000.0,36.4599,36.5947,36.4599,36.5238,24000.0
2014-07-29 10:00:00,51.51,51.52,51.41,51.42,13200.0,36.5451,36.5522,36.4741,36.4812,13200.0
2014-07-29 10:05:00,51.44,51.52,51.39,51.44,26800.0,36.4954,36.5522,36.4599,36.4954,26800.0
2014-07-29 10:10:00,51.47,51.51,51.39,51.47,16800.0,36.5167,36.5451,36.4599,36.5167,16800.0
2014-07-29 10:15:00,51.45,51.47,51.42,51.44,9000.0,36.5025,36.5167,36.4812,36.4954,9000.0
2014-07-29 10:20:00,51.42,51.43,51.37,51.39,3800.0,36.4812,36.4883,36.4457,36.4599,3800.0
2014-07-29 10:25:00,51.39,51.4,51.33,51.33,4800.0,36.4599,36.467,36.4174,36.4174,4800.0
2014-07-29 10:30:00,51.32,51.37,51.27,51.36,11800.0,36.4103,36.4457,36.3748,36.4386,11800.0
2014-07-29 10:35:00,51.35,51.37,51.34,51.35,11200.0,36.4315,36.4457,36.4245,36.4315,11200.0
2014-07-29 10:40:00,51.34,51.37,51.32,51.35,11400.0,36.4245,36.4457,36.4103,36.4315,11400.0
2014-07-29 10:45:00,51.35,51.35,51.33,51.34,4400.0,36.4315,36.4315,36.4174,36.4245,4400.0
2014-07-29 10:50:00,51.34,51.41,51.33,51.4,6800.0,36.4245,36.4741,36.4174,36.467,6800.0
2014-07-29 10:55:00,51.42,51.46,51.42,51.43,23400.0,36.4812,36.5096,36.4812,36.4883,23400.0
2014-07-29 11:00:00,51.41,51.42,51.35,51.42,20000.0,36.4741,36.4812,36.4315,36.4812,20000.0
2014-07-29 11:05:00,51.41,51.42,51.4,51.4,22800.0,36.4741,36.4812,36.467,36.467,22800.0
2014-07-29 11:10:00,51.39,51.44,51.39,51.42,16800.0,36.4599,36.4954,36.4599,36.4812,16800.0
2014-07-29 11:15:00,51.43,51.43,51.41,51.41,13600.0,36.4883,36.4883,36.4741,36.4741,13600.0
2014-07-29 11:20:00,51.41,51.41,51.37,51.38,16200.0,36.4741,36.4741,36.4457,36.4528,16200.0
2014-07-29 11:25:00,51.38,51.43,51.38,51.39,19600.0,36.4528,36.4883,36.4528,36.4599,19600.0
2014-07-29 11:30:00,51.39,51.39,51.27,51.29,9600.0,36.4599,36.4599,36.3748,36.389,9600.0
2014-07-29 11:35:00,51.29,51.31,51.27,51.27,10000.0,36.389,36.4032,36.3748,36.3748,10000.0
2014-07-29 11:40:00,51.27,51.27,51.23,51.24,6400.0,36.3748,36.3748,36.3464,36.3535,6400.0
2014-07-29 11:45:00,51.24,51.26,51.21,51.22,10000.0,36.3535,36.3677,36.3322,36.3393,10000.0
2014-07-29 11:50:00,51.22,51.33,51.22,51.33,30600.0,36.3393,36.4174,36.3393,36.4174,30600.0
2014-07-29 11:55:00,51.33,51.38,51.31,51.37,27200.0,36.4174,36.4528,36.4032,36.4457,27200.0
2014-07-29 12:00:00,51.37,51.44,51.36,51.41,46000.0,36.4457,36.4954,36.4386,36.4741,46000.0
2014-07-29 12:05:00,51.41,51.45,51.41,51.44,7800.0,36.4741,36.5025,36.4741,36.4954,7800.0
2014-07-29 12:10:00,51.43,51.49,51.42,51.49,17000.0,36.4883,36.5309,36.4812,36.5309,17000.0
2014-07-29 12:15:00,51.51,51.51,51.48,51.49,16000.0,36.5451,36.5451,36.5238,36.5309,16000.0
2014-07-29 12:20:00,51.49,51.55,51.48,51.55,16600.0,36.5309,36.5734,36.5238,36.5734,16600.0
2014-07-29 12:25:00,51.55,51.59,51.55,51.58,7400.0,36.5734,36.6018,36.5734,36.5947,7400.0
2014-07-29 12:30:00,51.57,51.6,51.56,51.59,11400.0,36.5876,36.6089,36.5805,36.6018,11400.0
2014-07-29 12:35:00,51.59,51.6,51.57,51.58,10200.0,36.6018,36.6089,36.5876,36.5947,10200.0
2014-07-29 12:40:00,51.58,51.58,51.52,51.56,8400.0,36.5947,36.5947,36.5522,36.5805,8400.0
2014-07-29 12:45:00,51.57,51.58,51.56,51.57,12800.0,36.5876,36.5947,36.5805,36.5876,12800.0
2014-07-29 12:50:00,51.58,51.6,51.57,51.6,9400.0,36.5947,36.6089,36.5876,36.6089,9400.0
2014-07-29 12:55:00,51.59,51.64,51.59,51.64,14600.0,36.6018,36.6373,36.6018,36.6373,14600.0
2014-07-29 13:00:00,51.64,51.67,51.63,51.65,16600.0,36.6373,36.6586,36.6302,36.6444,16600.0
2014-07-29 13:05:00,51.64,51.67,51.63,51.67,8000.0,36.6373,36.6586,36.6302,36.6586,8000.0
2014-07-29 13:10:00,51.67,51.67,51.62,51.62,49000.0,36.6586,36.6586,36.6231,36.6231,49000.0
2014-07-29 13:15:00,51.62,51.62,51.6,51.62,12800.0,36.6231,36.6231,36.6089,36.6231,12800.0
2014-07-29 13:20:00,51.62,51.66,51.62,51.66,10200.0,36.6231,36.6515,36.6231,36.6515,10200.0
2014-07-29 13:25:00,51.67,51.67,51.63,51.65,12400.0,36.6586,36.6586,36.6302,36.6444,12400.0
2014-07-29 13:30:00,51.65,51.65,51.63,51.63,7800.0,36.6444,36.6444,36.6302,36.6302,7800.0
2014-07-29 13:35:00,51.64,51.65,51.6,51.6,18400.0,36.6373,36.6444,36.6089,36.6089,18400.0
2014-07-29 13:40:00,51.6,51.6,51.59,51.6,4800.0,36.6089,36.6089,36.6018,36.6089,4800.0
2014-07-29 13:45:00,51.6,51.61,51.59,51.6,5600.0,36.6089,36.616,36.6018,36.6089,5600.0
2014-07-29 13:50:00,51.6,51.63,51.58,51.63,13600.0,36.6089,36.6302,36.5947,36.6302,13600.0
2014-07-29 13:55:00,51.63,51.68,51.63,51.68,19000.0,36.6302,36.6657,36.6302,36.6657,19000.0
2014-07-29 14:00:00,51.68,51.74,51.67,51.74,18600.0,36.6657,36.7082,36.6586,36.7082,18600.0
2014-07-29 14:05:00,51.74,51.74,51.71,51.72,20800.0,36.7082,36.7082,36.687,36.6941,20800.0
2014-07-29 14:10:00,51.72,51.72,51.7,51.7,10400.0,36.6941,36.6941,36.6799,36.6799,10400.0
2014-07-29 14:15:00,51.7,51.72,51.68,51.69,21800.0,36.6799,36.6941,36.6657,36.6728,21800.0
2014-07-29 14:20:00,51.69,51.7,51.65,51.66,12400.0,36.6728,36.6799,36.6444,36.6515,12400.0
2014-07-29 14:25:00,51.65,51.66,51.62,51.63,17800.0,36.6444,36.6515,36.6231,36.6302,17800.0
2014-07-29 14:30:00,51.63,51.63,51.6,51.6,25600.0,36.6302,36.6302,36.6089,36.6089,25600.0
2014-07-29 14:35:00,51.6,51.6,51.56,51.56,18600.0,36.6089,36.6089,36.5805,36.5805,18600.0
2014-07-29 14:40:00,51.56,51.58,51.56,51.57,19000.0,36.5805,36.5947,36.5805,36.5876,19000.0
2014-07-29 14:45:00,51.56,51.6,51.55,51.59,18600.0,36.5805,36.6089,36.5734,36.6018,18600.0
2014-07-29 14:50:00,51.58,51.6,51.57,51.59,21400.0,36.5947,36.6089,36.5876,36.6018,21400.0
2014-07-29 14:55:00,51.59,51.59,51.56,51.56,7400.0,36.6018,36.6018,36.5805,36.5805,7400.0
2014-07-29 15:00:00,51.56,51.56,51.49,51.51,8800.0,36.5805,36.5805,36.5309,36.5451,8800.0
2014-07-29 15:05:00,51.51,51.52,51.49,51.51,15800.0,36.5451,36.5522,36.5309,36.5451,15800.0
2014-07-29 15:10:00,51.5,51.5,51.45,51.49,18800.0,36.538,36.538,36.5025,36.5309,18800.0
2014-07-29 15:15:00,51.49,51.52,51.47,51.52,22000.0,36.5309,36.5522,36.5167,36.5522,22000.0
2014-07-29 15:20:00,51.52,51.52,51.49,51.5,29200.0,36.5522,36.5522,36.5309,36.538,29200.0
2014-07-29 15:25:00,51.5,51.53,51.5,51.52,19200.0,36.538,36.5593,36.538,36.5522,19200.0
2014-07-29 15:30:00,51.52,51.55,51.52,51.55,73400.0,36.5522,36.5734,36.5522,36.5734,73400.0
2014-07-29 15:35:00,51.55,51.57,51.54,51.54,24400.0,36.5734,36.5876,36.5663,36.5663,24400.0
2014-07-29 15:40:00,51.54,51.54,51.52,51.53,24000.0,36.5663,36.5663,36.5522,36.5593,24000.0
2014-07-29 15:45:00,51.52,51.52,51.48,51.49,71200.0,36.5522,36.5522,36.5238,36.5309,71200.0
2014-07-29 15:50:00,51.49,51.51,51.46,51.46,51600.0,36.5309,36.5451,36.5096,36.5096,51600.0
2014-07-29 15:55:00,51.47,51.5,51.46,51.48,174400.0,36.5167,36.538,36.5096,36.5238,174400.0
2014-07-30 09:30:00,51.52,51.75,51.42,51.44,20200.0,36.5522,36.7153,36.4812,36.4954,20200.0
2014-07-30 09:35:00,51.48,51.6,51.48,51.51,13800.0,36.5238,36.6089,36.5238,36.5451,13800.0
2014-07-30 09:40:00,51.49,51.49,51.41,51.42,16000.0,36.5309,36.5309,36.4741,36.4812,16000.0
2014-07-30 09:45:00,51.44,51.49,51.41,51.47,11400.0,36.4954,36.5309,36.4741,36.5167,11400.0
2014-07-30 09:50:00,51.45,51.48,51.38,51.48,16800.0,36.5025,36.5238,36.4528,36.5238,16800.0
2014-07-30 09:55:00,51.48,51.62,51.46,51.46,21000.0,36.5238,36.6231,36.5096,36.5096,21000.0
2014-07-30 10:00:00,51.45,51.48,51.37,51.42,22600.0,36.5025,36.5238,36.4457,36.4812,22600.0
2014-07-30 10:05:00,51.43,51.43,51.37,51.4,13000.0,36.4883,36.4883,36.4457,36.467,13000.0
2014-07-30 10:10:00,51.41,51.49,51.41,51.43,20000.0,36.4741,36.5309,36.4741,36.4883,20000.0
2014-07-30 10:15:00,51.43,51.47,51.42,51.43,22800.0,36.4883,36.5167,36.4812,36.4883,22800.0
2014-07-30 10:20:00,51.44,51.47,51.41,51.41,8000.0,36.4954,36.5167,36.4741,36.4741,8000.0
2014-07-30 10:25:00,51.41,51.44,51.38,51.39,28200.0,36.4741,36.4954,36.4528,36.4599,28200.0
2014-07-30 10:30:00,51.39,51.39,51.31,51.33,27000.0,36.4599,36.4599,36.4032,36.4174,27000.0
2014-07-30 10:35:00,51.31,51.36,51.29,51.31,8600.0,36.4032,36.4386,36.389,36.4032,8600.0
2014-07-30 10:40:00,51.3,51.32,51.27,51.27,9000.0,36.3961,36.4103,36.3748,36.3748,9000.0
2014-07-30 10:45:00,51.27,51.27,51.23,51.27,7400.0,36.3748,36.3748,36.3464,36.3748,7400.0
2014-07-30 10:50:00,51.27,51.27,51.18,51.19,12600.0,36.3748,36.3748,36.3109,36.318,12600.0
2014-07-30 10:55:00,51.19,51.23,51.16,51.2,11000.0,36.318,36.3464,36.2967,36.3251,11000.0
2014-07-30 11:00:00,51.19,51.21,51.16,51.19,27000.0,36.318,36.3322,36.2967,36.318,27000.0
2014-07-30 11:05:00,51.19,51.24,51.18,51.18,42400.0,36.318,36.3535,36.3109,36.3109,42400.0
2014-07-30 11:10:00,51.17,51.22,51.16,51.17,11800.0,36.3038,36.3393,36.2967,36.3038,11800.0
2014-07-30 11:15:00,51.19,51.23,51.17,51.21,17600.0,36.318,36.3464,36.3038,36.3322,17600.0
2014-07-30 11:20:00,51.21,51.21,51.15,51.18,8800.0,36.3322,36.3322,36.2897,36.3109,8800.0
2014-07-30 11:25:00,51.18,51.19,51.15,51.15,13600.0,36.3109,36.318,36.2897,36.2897,13600.0
2014-07-30 11:30:00,51.16,51.16,51.1,51.12,10600.0,36.2967,36.2967,36.2542,36.2684,10600.0
2014-07-30 11:35:00,51.12,51.12,51.06,51.09,7200.0,36.2684,36.2684,36.2258,36.2471,7200.0
2014-07-30 11:40:00,51.08,51.16,51.07,51.1,16600.0,36.24,36.2967,36.2329,36.2542,16600.0
2014-07-30 11:45:00,51.1,51.1,51.04,51.05,11400.0,36.2542,36.2542,36.2116,36.2187,11400.0
2014-07-30 11:50:00,51.04,51.04,50.99,50.99,17400.0,36.2116,36.2116,36.1761,36.1761,17400.0
2014-07-30 11:55:00,50.99,50.99,50.93,50.93,15800.0,36.1761,36.1761,36.1336,36.1336,15800.0
2014-07-30 12:00:00,50.94,50.98,50.91,50.91,19800.0,36.1407,36.169,36.1194,36.1194,19800.0
2014-07-30 12:05:00,50.92,50.92,50.82,50.86,20600.0,36.1265,36.1265,36.0555,36.0839,20600.0
2014-07-30 12:10:00,50.86,50.91,50.84,50.91,20000.0,36.0839,36.1194,36.0697,36.1194,20000.0
2014-07-30 12:15:00,50.92,50.93,50.88,50.91,41400.0,36.1265,36.1336,36.0981,36.1194,41400.0
2014-07-30 12:20:00,50.88,50.97,50.87,50.94,16200.0,36.0981,36.1619,36.091,36.1407,16200.0
2014-07-30 12:25:00,50.94,50.94,50.85,50.87,26000.0,36.1407,36.1407,36.0768,36.091,26000.0
2014-07-30 12:30:00,50.88,50.91,50.88,50.88,5800.0,36.0981,36.1194,36.0981,36.0981,5800.0
2014-07-30 12:35:00,50.9,50.92,50.87,50.91,17000.0,36.1123,36.1265,36.091,36.1194,17000.0
2014-07-30 12:40:00,50.89,50.89,50.83,50.84,10600.0,36.1052,36.1052,36.0626,36.0697,10600.0
2014-07-30 12:45:00,50.85,50.86,50.78,50.78,22000.0,36.0768,36.0839,36.0271,36.0271,22000.0
2014-07-30 12:50:00,50.79,50.8,50.77,50.77,11600.0,36.0342,36.0413,36.0201,36.0201,11600.0
2014-07-30 12:55:00,50.77,50.77,50.68,50.68,7800.0,36.0201,36.0201,35.9562,35.9562,7800.0
2014-07-30 13:00:00,50.67,50.69,50.63,50.64,21600.0,35.9491,35.9633,35.9207,35.9278,21600.0
2014-07-30 13:05:00,50.63,50.63,50.57,50.58,8800.0,35.9207,35.9207,35.8782,35.8853,8800.0
2014-07-30 13:10:00,50.59,50.67,50.59,50.6,8400.0,35.8923,35.9491,35.8923,35.8994,8400.0
2014-07-30 13:15:00,50.59,50.6,50.54,50.54,8200.0,35.8923,35.8994,35.8569,35.8569,8200.0
2014-07-30 13:20:00,50.56,50.66,50.56,50.65,5200.0,35.8711,35.942,35.8711,35.9349,5200.0
2014-07-30 13:25:00,50.66,50.69,50.65,50.67,7000.0,35.942,35.9633,35.9349,35.9491,7000.0
2014-07-30 13:30:00,50.66,50.7,50.66,50.7,8600.0,35.942,35.9704,35.942,35.9704,8600.0
2014-07-30 13:35:00,50.7,50.74,50.67,50.74,24000.0,35.9704,35.9988,35.9491,35.9988,24000.0
2014-07-30 13:40:00,50.74,50.76,50.72,50.74,17400.0,35.9988,36.013,35.9846,35.9988,17400.0
2014-07-30 13:45:00,50.75,50.78,50.73,50.73,32400.0,36.0059,36.0271,35.9917,35.9917,32400.0
2014-07-30 13:50:00,50.72,50.77,50.7,50.7,18000.0,35.9846,36.0201,35.9704,35.9704,18000.0
2014-07-30 13:55:00,50.7,50.75,50.59,50.59,71800.0,35.9704,36.0059,35.8923,35.8923,71800.0
2014-07-30 14:00:00,50.59,50.83,50.54,50.74,26800.0,35.8923,36.0626,35.8569,35.9988,26800.0
2014-07-30 14:05:00,50.74,50.87,50.73,50.87,13200.0,35.9988,36.091,35.9917,36.091,13200.0
2014-07-30 14:10:00,50.85,51.1,50.84,51.06,25400.0,36.0768,36.2542,36.0697,36.2258,25400.0
2014-07-30 14:15:00,51.08,51.15,51.07,51.09,14200.0,36.24,36.2897,36.2329,36.2471,14200.0
2014-07-30 14:20:00,51.09,51.1,51.02,51.04,14600.0,36.2471,36.2542,36.1974,36.2116,14600.0
2014-07-30 14:25:00,51.06,51.1,51.02,51.09,9400.0,36.2258,36.2542,36.1974,36.2471,9400.0
2014-07-30 14:30:00,51.08,51.12,51.04,51.06,12200.0,36.24,36.2684,36.2116,36.2258,12200.0
2014-07-30 14:35:00,51.07,51.08,51.01,51.08,23000.0,36.2329,36.24,36.1903,36.24,23000.0
2014-07-30 14:40:00,51.08,51.09,51.01,51.01,11800.0,36.24,36.2471,36.1903,36.1903,11800.0
2014-07-30 14:45:00,51.01,51.02,50.92,50.95,18200.0,36.1903,36.1974,36.1265,36.1478,18200.0
2014-07-30 14:50:00,50.95,50.97,50.91,50.93,13000.0,36.1478,36.1619,36.1194,36.1336,13000.0
2014-07-30 14:55:00,50.94,50.96,50.87,50.88,20800.0,36.1407,36.1549,36.091,36.0981,20800.0
2014-07-30 15:00:00,50.88,50.9,50.77,50.82,20200.0,36.0981,36.1123,36.0201,36.0555,20200.0
2014-07-30 15:05:00,50.82,50.85,50.77,50.8,11200.0,36.0555,36.0768,36.0201,36.0413,11200.0
2014-07-30 15:10:00,50.81,50.85,50.79,50.81,17400.0,36.0484,36.0768,36.0342,36.0484,17400.0
2014-07-30 15:15:00,50.82,50.85,50.81,50.82,9200.0,36.0555,36.0768,36.0484,36.0555,9200.0
2014-07-30 15:20:00,50.81,50.81,50.77,50.81,12600.0,36.0484,36.0484,36.0201,36.0484,12600.0
2014-07-30 15:25:00,50.81,50.81,50.74,50.77,22800.0,36.0484,36.0484,35.9988,36.0201,22800.0
2014-07-30 15:30:00,50.79,50.8,50.76,50.77,13000.0,36.0342,36.0413,36.013,36.0201,13000.0
2014-07-30 15:35:00,50.77,50.78,50.75,50.78,18000.0,36.0201,36.0271,36.0059,36.0271,18000.0
2014-07-30 15:40:00,50.77,50.81,50.77,50.8,30000.0,36.0201,36.0484,36.0201,36.0413,30000.0
2014-07-30 15:45:00,50.81,50.81,50.76,50.76,41400.0,36.0484,36.0484,36.013,36.013,41400.0
2014-07-30 15:50:00,50.76,50.79,50.76,50.78,36200.0,36.013,36.0342,36.013,36.0271,36200.0
2014-07-30 15:55:00,50.77,50.78,50.7,50.71,56200.0,36.0201,36.0271,35.9704,35.9775,56200.0
2014-07-31 09:30:00,50.49,50.62,50.41,50.62,41400.0,35.8214,35.9136,35.7646,35.9136,41400.0
2014-07-31 09:35:00,50.62,50.7,50.46,50.46,19400.0,35.9136,35.9704,35.8001,35.8001,19400.0
2014-07-31 09:40:00,50.38,50.43,50.27,50.43,20000.0,35.7434,35.7788,35.6653,35.7788,20000.0
2014-07-31 09:45:00,50.49,50.71,50.45,50.68,18400.0,35.8214,35.9775,35.793,35.9562,18400.0
2014-07-31 09:50:00,50.68,50.68,50.52,50.58,9600.0,35.9562,35.9562,35.8427,35.8853,9600.0
2014-07-31 09:55:00,50.57,50.65,50.54,50.57,12200.0,35.8782,35.9349,35.8569,35.8782,12200.0
2014-07-31 10:00:00,50.6,50.68,50.58,50.66,10800.0,35.8994,35.9562,35.8853,35.942,10800.0
2014-07-31 10:05:00,50.66,50.66,50.55,50.55,7000.0,35.942,35.942,35.864,35.864,7000.0
2014-07-31 10:10:00,50.56,50.59,50.51,50.52,10000.0,35.8711,35.8923,35.8356,35.8427,10000.0
2014-07-31 10:15:00,50.51,50.59,50.49,50.53,10800.0,35.8356,35.8923,35.8214,35.8498,10800.0
2014-07-31 10:20:00,50.55,50.6,50.54,50.6,38200.0,35.864,35.8994,35.8569,35.8994,38200.0
2014-07-31 10:25:00,50.59,50.6,50.48,50.48,23800.0,35.8923,35.8994,35.8143,35.8143,23800.0
2014-07-31 10:30:00,50.51,50.52,50.46,50.46,9800.0,35.8356,35.8427,35.8001,35.8001,9800.0
2014-07-31 10:35:00,50.45,50.45,50.38,50.42,11000.0,35.793,35.793,35.7434,35.7717,11000.0
2014-07-31 10:40:00,50.43,50.44,50.39,50.41,11000.0,35.7788,35.7859,35.7505,35.7646,11000.0
2014-07-31 10:45:00,50.41,50.42,50.31,50.35,11400.0,35.7646,35.7717,35.6937,35.7221,11400.0
2014-07-31 10:50:00,50.36,50.38,50.32,50.38,9800.0,35.7292,35.7434,35.7008,35.7434,9800.0
2014-07-31 10:55:00,50.38,50.41,50.32,50.35,27000.0,35.7434,35.7646,35.7008,35.7221,27000.0
2014-07-31 11:00:00,50.35,50.38,50.35,50.35,23800.0,35.7221,35.7434,35.7221,35.7221,23800.0
2014-07-31 11:05:00,50.35,50.37,50.33,50.37,20800.0,35.7221,35.7363,35.7079,35.7363,20800.0
2014-07-31 11:10:00,50.37,50.42,50.36,50.36,30800.0,35.7363,35.7717,35.7292,35.7292,30800.0
2014-07-31 11:15:00,50.35,50.35,50.34,50.35,15800.0,35.7221,35.7221,35.715,35.7221,15800.0
2014-07-31 11:20:00,50.35,50.37,50.34,50.36,14000.0,35.7221,35.7363,35.715,35.7292,14000.0
2014-07-31 11:25:00,50.36,50.38,50.34,50.35,14800.0,35.7292,35.7434,35.715,35.7221,14800.0
2014-07-31 11:30:00,50.36,50.43,50.35,50.43,15200.0,35.7292,35.7788,35.7221,35.7788,15200.0
2014-07-31 11:35:00,50.42,50.55,50.42,50.52,35600.0,35.7717,35.864,35.7717,35.8427,35600.0
2014-07-31 11:40:00,50.52,50.52,50.49,50.49,18000.0,35.8427,35.8427,35.8214,35.8214,18000.0
2014-07-31 11:45:00,50.51,50.51,50.41,50.42,28600.0,35.8356,35.8356,35.7646,35.7717,28600.0
2014-07-31 11:50:00,50.42,50.42,50.34,50.35,17800.0,35.7717,35.7717,35.715,35.7221,17800.0
2014-07-31 11:55:00,50.35,50.36,50.31,50.33,14600.0,35.7221,35.7292,35.6937,35.7079,14600.0
2014-07-31 12:00:00,50.33,50.38,50.32,50.38,30000.0,35.7079,35.7434,35.7008,35.7434,30000.0
2014-07-31 12:05:00,50.39,50.39,50.35,50.37,11800.0,35.7505,35.7505,35.7221,35.7363,11800.0
2014-07-31 12:10:00,50.37,50.37,50.31,50.33,38600.0,35.7363,35.7363,35.6937,35.7079,38600.0
2014-07-31 12:15:00,50.35,50.35,50.29,50.3,6400.0,35.7221,35.7221,35.6795,35.6866,6400.0
2014-07-31 12:20:00,50.31,50.32,50.25,50.25,9800.0,35.6937,35.7008,35.6511,35.6511,9800.0
2014-07-31 12:25:00,50.25,50.27,50.2,50.21,22800.0,35.6511,35.6653,35.6157,35.6227,22800.0
2014-07-31 12:30:00,50.22,50.22,50.19,50.19,8800.0,35.6298,35.6298,35.6086,35.6086,8800.0
2014-07-31 12:35:00,50.2,50.2,50.17,50.17,7600.0,35.6157,35.6157,35.5944,35.5944,7600.0
2014-07-31 12:40:00,50.19,50.22,50.18,50.21,16800.0,35.6086,35.6298,35.6015,35.6227,16800.0
2014-07-31 12:45:00,50.21,50.23,50.21,50.23,8800.0,35.6227,35.6369,35.6227,35.6369,8800.0
2014-07-31 12:50:00,50.23,50.23,50.19,50.2,18000.0,35.6369,35.6369,35.6086,35.6157,18000.0
2014-07-31 12:55:00,50.2,50.22,50.17,50.19,21600.0,35.6157,35.6298,35.5944,35.6086,21600.0
2014-07-31 13:00:00,50.19,50.21,50.19,50.19,11600.0,35.6086,35.6227,35.6086,35.6086,11600.0
2014-07-31 13:05:00,50.19,50.24,50.18,50.24,14600.0,35.6086,35.644,35.6015,35.644,14600.0
2014-07-31 13:10:00,50.24,50.24,50.2,50.2,6000.0,35.644,35.644,35.6157,35.6157,6000.0
2014-07-31 13:15:00,50.2,50.2,50.16,50.19,12400.0,35.6157,35.6157,35.5873,35.6086,12400.0
2014-07-31 13:20:00,50.18,50.2,50.12,50.14,10000.0,35.6015,35.6157,35.5589,35.5731,10000.0
2014-07-31 13:25:00,50.15,50.18,50.14,50.18,7200.0,35.5802,35.6015,35.5731,35.6015,7200.0
2014-07-31 13:30:00,50.17,50.17,50.12,50.16,14800.0,35.5944,35.5944,35.5589,35.5873,14800.0
2014-07-31 13:35:00,50.17,50.17,50.13,50.14,6200.0,35.5944,35.5944,35.566,35.5731,6200.0
2014-07-31 13:40:00,50.13,50.15,50.1,50.13,12600.0,35.566,35.5802,35.5447,35.566,12600.0
2014-07-31 13:45:00,50.12,50.12,50.09,50.11,8800.0,35.5589,35.5589,35.5376,35.5518,8800.0
2014-07-31 13:50:00,50.12,50.13,50.1,50.11,16600.0,35.5589,35.566,35.5447,35.5518,16600.0
2014-07-31 13:55:00,50.1,50.14,50.1,50.12,33200.0,35.5447,35.5731,35.5447,35.5589,33200.0
2014-07-31 14:00:00,50.14,50.23,50.14,50.23,11600.0,35.5731,35.6369,35.5731,35.6369,11600.0
2014-07-31 14:05:00,50.25,50.27,50.24,50.26,7200.0,35.6511,35.6653,35.644,35.6582,7200.0
2014-07-31 14:10:00,50.25,50.26,50.23,50.26,5800.0,35.6511,35.6582,35.6369,35.6582,5800.0
2014-07-31 14:15:00,50.27,50.27,50.2,50.25,7000.0,35.6653,35.6653,35.6157,35.6511,7000.0
2014-07-31 14:20:00,50.23,50.26,50.23,50.24,12400.0,35.6369,35.6582,35.6369,35.644,12400.0
2014-07-31 14:25:00,50.24,50.28,50.24,50.27,15000.0,35.644,35.6724,35.644,35.6653,15000.0
2014-07-31 14:30:00,50.27,50.27,50.24,50.24,10000.0,35.6653,35.6653,35.644,35.644,10000.0
2014-07-31 14:35:00,50.24,50.24,50.19,50.19,9600.0,35.644,35.644,35.6086,35.6086,9600.0
2014-07-31 14:40:00,50.2,50.2,50.12,50.12,9000.0,35.6157,35.6157,35.5589,35.5589,9000.0
2014-07-31 14:45:00,50.13,50.13,50.07,50.11,18800.0,35.566,35.566,35.5234,35.5518,18800.0
2014-07-31 14:50:00,50.12,50.14,50.1,50.1,10800.0,35.5589,35.5731,35.5447,35.5447,10800.0
2014-07-31 14:55:00,50.08,50.1,50.02,50.02,11600.0,35.5305,35.5447,35.4879,35.4879,11600.0
2014-07-31 15:00:00,50.03,50.11,50.03,50.08,11400.0,35.495,35.5518,35.495,35.5305,11400.0
2014-07-31 15:05:00,50.09,50.12,50.07,50.07,13000.0,35.5376,35.5589,35.5234,35.5234,13000.0
2014-07-31 15:10:00,50.07,50.07,49.99,49.99,32400.0,35.5234,35.5234,35.4667,35.4667,32400.0
2014-07-31 15:15:00,49.99,50.01,49.97,49.99,18800.0,35.4667,35.4809,35.4525,35.4667,18800.0
2014-07-31 15:20:00,50.01,50.01,49.95,49.97,20400.0,35.4809,35.4809,35.4383,35.4525,20400.0
2014-07-31 15:25:00,49.98,49.99,49.92,49.93,18800.0,35.4596,35.4667,35.417,35.4241,18800.0
2014-07-31 15:30:00,49.93,49.95,49.88,49.91,28200.0,35.4241,35.4383,35.3886,35.4099,28200.0
2014-07-31 15:35:00,49.91,49.94,49.88,49.88,26800.0,35.4099,35.4312,35.3886,35.3886,26800.0
2014-07-31 15:40:00,49.88,49.89,49.81,49.83,26000.0,35.3886,35.3957,35.339,35.3531,26000.0
2014-07-31 15:45:00,49.83,49.88,49.8,49.86,56200.0,35.3531,35.3886,35.3319,35.3744,56200.0
2014-07-31 15:50:00,49.87,49.88,49.83,49.85,62400.0,35.3815,35.3886,35.3531,35.3673,62400.0
2014-07-31 15:55:00,49.85,49.9,49.85,49.85,131400.0,35.3673,35.4028,35.3673,35.3673,131400.0
2014-08-01 09:30:00,49.77,50.21,49.72,50.18,31800.0,35.3106,35.6227,35.2751,35.6015,31800.0
2014-08-01 09:35:00,50.18,50.31,49.84,49.95,52000.0,35.6015,35.6937,35.3602,35.4383,52000.0
2014-08-01 09:40:00,49.93,49.96,49.87,49.94,16200.0,35.4241,35.4454,35.3815,35.4312,16200.0
2014-08-01 09:45:00,49.98,50.02,49.85,49.92,22400.0,35.4596,35.4879,35.3673,35.417,22400.0
2014-08-01 09:50:00,49.91,49.95,49.88,49.9,11000.0,35.4099,35.4383,35.3886,35.4028,11000.0
2014-08-01 09:55:00,49.9,50.01,49.88,49.94,25400.0,35.4028,35.4809,35.3886,35.4312,25400.0
2014-08-01 10:00:00,49.94,50.13,49.93,50.09,18400.0,35.4312,35.566,35.4241,35.5376,18400.0
2014-08-01 10:05:00,50.09,50.16,50.06,50.16,23800.0,35.5376,35.5873,35.5163,35.5873,23800.0
2014-08-01 10:10:00,50.17,50.24,50.08,50.08,20200.0,35.5944,35.644,35.5305,35.5305,20200.0
2014-08-01 10:15:00,50.12,50.16,50.05,50.05,72200.0,35.5589,35.5873,35.5092,35.5092,72200.0
2014-08-01 10:20:00,50.03,50.1,50.0,50.09,6800.0,35.495,35.5447,35.4738,35.5376,6800.0
2014-08-01 10:25:00,50.09,50.18,50.07,50.11,59800.0,35.5376,35.6015,35.5234,35.5518,59800.0
2014-08-01 10:30:00,50.1,50.13,50.09,50.11,22200.0,35.5447,35.566,35.5376,35.5518,22200.0
2014-08-01 10:35:00,50.1,50.14,50.09,50.1,39800.0,35.5447,35.5731,35.5376,35.5447,39800.0
2014-08-01 10:40:00,50.09,50.13,50.05,50.07,10800.0,35.5376,35.566,35.5092,35.5234,10800.0
2014-08-01 10:45:00,50.06,50.06,49.99,50.01,14800.0,35.5163,35.5163,35.4667,35.4809,14800.0
2014-08-01 10:50:00,49.99,50.01,49.94,49.99,9200.0,35.4667,35.4809,35.4312,35.4667,9200.0
2014-08-01 10:55:00,49.99,49.99,49.9,49.95,15200.0,35.4667,35.4667,35.4028,35.4383,15200.0
2014-08-01 11:00:00,49.94,49.99,49.83,49.84,14600.0,35.4312,35.4667,35.3531,35.3602,14600.0
2014-08-01 11:05:00,49.83,49.84,49.79,49.83,11200.0,35.3531,35.3602,35.3248,35.3531,11200.0
2014-08-01 11:10:00,49.82,49.84,49.77,49.81,10200.0,35.3461,35.3602,35.3106,35.339,10200.0
2014-08-01 11:15:00,49.84,49.87,49.82,49.84,11600.0,35.3602,35.3815,35.3461,35.3602,11600.0
2014-08-01 11:20:00,49.84,49.88,49.8,49.88,7000.0,35.3602,35.3886,35.3319,35.3886,7000.0
2014-08-01 11:25:00,49.88,49.94,49.87,49.9,14600.0,35.3886,35.4312,35.3815,35.4028,14600.0
2014-08-01 11:30:00,49.91,49.91,49.84,49.85,14400.0,35.4099,35.4099,35.3602,35.3673,14400.0
2014-08-01 11:35:00,49.87,49.89,49.85,49.85,10600.0,35.3815,35.3957,35.3673,35.3673,10600.0
2014-08-01 11:40:00,49.85,49.85,49.77,49.78,23000.0,35.3673,35.3673,35.3106,35.3177,23000.0
2014-08-01 11:45:00,49.81,49.83,49.78,49.78,7800.0,35.339,35.3531,35.3177,35.3177,7800.0
2014-08-01 11:50:00,49.79,49.8,49.75,49.75,15200.0,35.3248,35.3319,35.2964,35.2964,15200.0
2014-08-01 11:55:00,49.75,49.79,49.72,49.79,12600.0,35.2964,35.3248,35.2751,35.3248,12600.0
2014-08-01 12:00:00,49.8,49.85,49.8,49.84,7400.0,35.3319,35.3673,35.3319,35.3602,7400.0
2014-08-01 12:05:00,49.83,49.83,49.73,49.73,17400.0,35.3531,35.3531,35.2822,35.2822,17400.0
2014-08-01 12:10:00,49.74,49.77,49.73,49.76,14000.0,35.2893,35.3106,35.2822,35.3035,14000.0
2014-08-01 12:15:00,49.76,49.82,49.75,49.77,13600.0,35.3035,35.3461,35.2964,35.3106,13600.0
2014-08-01 12:20:00,49.77,49.8,49.74,49.78,6400.0,35.3106,35.3319,35.2893,35.3177,6400.0
2014-08-01 12:25:00,49.78,49.84,49.76,49.8,11400.0,35.3177,35.3602,35.3035,35.3319,11400.0
2014-08-01 12:30:00,49.79,49.82,49.79,49.81,13000.0,35.3248,35.3461,35.3248,35.339,13000.0
2014-08-01 12:35:00,49.8,49.81,49.77,49.79,16000.0,35.3319,35.339,35.3106,35.3248,16000.0
2014-08-01 12:40:00,49.79,49.81,49.76,49.8,14600.0,35.3248,35.339,35.3035,35.3319,14600.0
2014-08-01 12:45:00,49.8,49.83,49.77,49.77,9000.0,35.3319,35.3531,35.3106,35.3106,9000.0
2014-08-01 12:50:00,49.76,49.85,49.76,49.85,40000.0,35.3035,35.3673,35.3035,35.3673,40000.0
2014-08-01 12:55:00,49.84,49.94,49.84,49.88,9600.0,35.3602,35.4312,35.3602,35.3886,9600.0
2014-08-01 13:00:00,49.9,49.91,49.82,49.82,7800.0,35.4028,35.4099,35.3461,35.3461,7800.0
2014-08-01 13:05:00,49.83,49.87,49.83,49.84,4600.0,35.3531,35.3815,35.3531,35.3602,4600.0
2014-08-01 13:10:00,49.86,49.88,49.84,49.87,10600.0,35.3744,35.3886,35.3602,35.3815,10600.0
2014-08-01 13:15:00,49.87,49.93,49.85,49.93,4600.0,35.3815,35.4241,35.3673,35.4241,4600.0
2014-08-01 13:20:00,49.93,49.96,49.91,49.93,6600.0,35.4241,35.4454,35.4099,35.4241,6600.0
2014-08-01 13:25:00,49.94,49.98,49.9,49.98,12000.0,35.4312,35.4596,35.4028,35.4596,12000.0
2014-08-01 13:30:00,49.97,49.99,49.95,49.97,10200.0,35.4525,35.4667,35.4383,35.4525,10200.0
2014-08-01 13:35:00,49.97,50.05,49.96,50.04,12400.0,35.4525,35.5092,35.4454,35.5021,12400.0
2014-08-01 13:40:00,50.05,50.07,50.02,50.06,11600.0,35.5092,35.5234,35.4879,35.5163,11600.0
2014-08-01 13:45:00,50.06,50.08,50.02,50.06,16000.0,35.5163,35.5305,35.4879,35.5163,16000.0
2014-08-01 13:50:00,50.07,50.07,50.02,50.05,9600.0,35.5234,35.5234,35.4879,35.5092,9600.0
2014-08-01 13:55:00,50.04,50.06,49.99,50.01,15000.0,35.5021,35.5163,35.4667,35.4809,15000.0
2014-08-01 14:00:00,50.02,50.04,49.98,49.99,15000.0,35.4879,35.5021,35.4596,35.4667,15000.0
2014-08-01 14:05:00,49.99,50.09,49.98,50.08,16200.0,35.4667,35.5376,35.4596,35.5305,16200.0
2014-08-01 14:10:00,50.09,50.1,50.02,50.05,14200.0,35.5376,35.5447,35.4879,35.5092,14200.0
2014-08-01 14:15:00,50.05,50.12,50.05,50.12,6800.0,35.5092,35.5589,35.5092,35.5589,6800.0
2014-08-01 14:20:00,50.12,50.12,50.04,50.06,17200.0,35.5589,35.5589,35.5021,35.5163,17200.0
2014-08-01 14:25:00,50.05,50.06,50.02,50.05,7000.0,35.5092,35.5163,35.4879,35.5092,7000.0
2014-08-01 14:30:00,50.05,50.05,50.02,50.02,12800.0,35.5092,35.5092,35.4879,35.4879,12800.0
2014-08-01 14:35:00,50.03,50.12,50.02,50.12,10800.0,35.495,35.5589,35.4879,35.5589,10800.0
2014-08-01 14:40:00,50.12,50.14,50.1,50.1,15400.0,35.5589,35.5731,35.5447,35.5447,15400.0
2014-08-01 14:45:00,50.1,50.12,50.07,50.08,13000.0,35.5447,35.5589,35.5234,35.5305,13000.0
2014-08-01 14:50:00,50.07,50.09,50.03,50.03,10200.0,35.5234,35.5376,35.495,35.495,10200.0
2014-08-01 14:55:00,50.04,50.08,50.03,50.06,13200.0,35.5021,35.5305,35.495,35.5163,13200.0
2014-08-01 15:00:00,50.06,50.07,49.98,49.98,16200.0,35.5163,35.5234,35.4596,35.4596,16200.0
2014-08-01 15:05:00,49.99,50.01,49.97,49.98,10800.0,35.4667,35.4809,35.4525,35.4596,10800.0
2014-08-01 15:10:00,49.99,50.01,49.98,49.98,14600.0,35.4667,35.4809,35.4596,35.4596,14600.0
2014-08-01 15:15:00,49.99,50.02,49.96,49.99,18200.0,35.4667,35.4879,35.4454,35.4667,18200.0
2014-08-01 15:20:00,50.01,50.03,49.98,49.98,14200.0,35.4809,35.495,35.4596,35.4596,14200.0
2014-08-01 15:25:00,49.97,49.98,49.93,49.94,29000.0,35.4525,35.4596,35.4241,35.4312,29000.0
2014-08-01 15:30:00,49.95,49.97,49.93,49.95,19600.0,35.4383,35.4525,35.4241,35.4383,19600.0
2014-08-01 15:35:00,49.95,49.97,49.93,49.96,26000.0,35.4383,35.4525,35.4241,35.4454,26000.0
2014-08-01 15:40:00,49.96,49.99,49.95,49.97,21200.0,35.4454,35.4667,35.4383,35.4525,21200.0
2014-08-01 15:45:00,49.97,49.97,49.92,49.94,47200.0,35.4525,35.4525,35.417,35.4312,47200.0
2014-08-01 15:50:00,49.94,49.94,49.86,49.91,88400.0,35.4312,35.4312,35.3744,35.4099,88400.0
2014-08-01 15:55:00,49.92,49.94,49.88,49.88,90600.0,35.417,35.4312,35.3886,35.3886,90600.0
2014-08-04 09:30:00,49.83,49.9,49.55,49.56,33800.0,35.3531,35.4028,35.1545,35.1616,33800.0
2014-08-04 09:35:00,49.56,49.57,49.24,49.25,88600.0,35.1616,35.1687,34.9346,34.9416,88600.0
2014-08-04 09:40:00,49.31,49.43,49.21,49.22,64000.0,34.9842,35.0694,34.9133,34.9204,64000.0
2014-08-04 09:45:00,49.22,49.24,49.06,49.14,96800.0,34.9204,34.9346,34.8068,34.8636,96800.0
2014-08-04 09:50:00,49.14,49.23,49.04,49.05,88200.0,34.8636,34.9275,34.7927,34.7998,88200.0
2014-08-04 09:55:00,49.07,49.43,49.05,49.32,66600.0,34.8139,35.0694,34.7998,34.9913,66600.0
2014-08-04 10:00:00,49.33,49.46,49.32,49.38,55200.0,34.9984,35.0906,34.9913,35.0339,55200.0
2014-08-04 10:05:00,49.37,49.4,49.31,49.33,36000.0,35.0268,35.0481,34.9842,34.9984,36000.0
2014-08-04 10:10:00,49.32,49.32,49.2,49.22,78600.0,34.9913,34.9913,34.9062,34.9204,78600.0
2014-08-04 10:15:00,49.22,49.28,49.21,49.24,32600.0,34.9204,34.9629,34.9133,34.9346,32600.0
2014-08-04 10:20:00,49.23,49.32,49.18,49.21,43000.0,34.9275,34.9913,34.892,34.9133,43000.0
2014-08-04 10:25:00,49.23,49.3,49.22,49.24,27200.0,34.9275,34.9771,34.9204,34.9346,27200.0
2014-08-04 10:30:00,49.26,49.33,49.25,49.28,44600.0,34.9487,34.9984,34.9416,34.9629,44600.0
2014-08-04 10:35:00,49.27,49.32,49.23,49.32,83000.0,34.9558,34.9913,34.9275,34.9913,83000.0
2014-08-04 10:40:00,49.31,49.4,49.26,49.4,27400.0,34.9842,35.0481,34.9487,35.0481,27400.0
2014-08-04 10:45:00,49.4,49.4,49.27,49.31,119600.0,35.0481,35.0481,34.9558,34.9842,119600.0
2014-08-04 10:50:00,49.31,49.32,49.19,49.22,45000.0,34.9842,34.9913,34.8991,34.9204,45000.0
2014-08-04 10:55:00,49.22,49.29,49.19,49.26,35600.0,34.9204,34.97,34.8991,34.9487,35600.0
2014-08-04 11:00:00,49.25,49.43,49.23,49.43,22800.0,34.9416,35.0694,34.9275,35.0694,22800.0
2014-08-04 11:05:00,49.43,49.45,49.4,49.42,44200.0,35.0694,35.0835,35.0481,35.0623,44200.0
2014-08-04 11:10:00,49.43,49.47,49.38,49.46,93000.0,35.0694,35.0977,35.0339,35.0906,93000.0
2014-08-04 11:15:00,49.46,49.52,49.45,49.47,33200.0,35.0906,35.1332,35.0835,35.0977,33200.0
2014-08-04 11:20:00,49.47,49.5,49.41,49.41,61000.0,35.0977,35.119,35.0552,35.0552,61000.0
2014-08-04 11:25:00,49.38,49.38,49.24,49.27,41800.0,35.0339,35.0339,34.9346,34.9558,41800.0
2014-08-04 11:30:00,49.27,49.32,49.27,49.31,39800.0,34.9558,34.9913,34.9558,34.9842,39800.0
2014-08-04 11:35:00,49.3,49.3,49.16,49.19,45200.0,34.9771,34.9771,34.8778,34.8991,45200.0
2014-08-04 11:40:00,49.2,49.22,49.17,49.17,22600.0,34.9062,34.9204,34.8849,34.8849,22600.0
2014-08-04 11:45:00,49.16,49.18,49.09,49.12,48800.0,34.8778,34.892,34.8281,34.8494,48800.0
2014-08-04 11:50:00,49.13,49.16,49.06,49.09,27200.0,34.8565,34.8778,34.8068,34.8281,27200.0
2014-08-04 11:55:00,49.07,49.07,49.01,49.06,42000.0,34.8139,34.8139,34.7714,34.8068,42000.0
2014-08-04 12:00:00,49.06,49.12,48.99,48.99,51400.0,34.8068,34.8494,34.7572,34.7572,51400.0
2014-08-04 12:05:00,48.98,49.07,48.97,49.02,45200.0,34.7501,34.8139,34.743,34.7785,45200.0
2014-08-04 12:10:00,49.02,49.06,49.01,49.02,53200.0,34.7785,34.8068,34.7714,34.7785,53200.0
2014-08-04 12:15:00,49.01,49.1,49.01,49.1,63000.0,34.7714,34.8352,34.7714,34.8352,63000.0
2014-08-04 12:20:00,49.11,49.13,49.05,49.13,35000.0,34.8423,34.8565,34.7998,34.8565,35000.0
2014-08-04 12:25:00,49.13,49.17,49.1,49.12,19200.0,34.8565,34.8849,34.8352,34.8494,19200.0
2014-08-04 12:30:00,49.12,49.16,49.09,49.15,29400.0,34.8494,34.8778,34.8281,34.8707,29400.0
2014-08-04 12:35:00,49.13,49.13,49.08,49.1,22200.0,34.8565,34.8565,34.821,34.8352,22200.0
2014-08-04 12:40:00,49.1,49.13,49.04,49.08,21800.0,34.8352,34.8565,34.7927,34.821,21800.0
2014-08-04 12:45:00,49.07,49.1,49.03,49.04,23200.0,34.8139,34.8352,34.7856,34.7927,23200.0
2014-08-04 12:50:00,49.03,49.09,49.0,49.08,32400.0,34.7856,34.8281,34.7643,34.821,32400.0
2014-08-04 12:55:00,49.08,49.11,49.07,49.1,15400.0,34.821,34.8423,34.8139,34.8352,15400.0
2014-08-04 13:00:00,49.1,49.21,49.1,49.15,24000.0,34.8352,34.9133,34.8352,34.8707,24000.0
2014-08-04 13:05:00,49.14,49.34,49.14,49.34,11600.0,34.8636,35.0055,34.8636,35.0055,11600.0
2014-08-04 13:10:00,49.35,49.56,49.35,49.54,48600.0,35.0126,35.1616,35.0126,35.1474,48600.0
2014-08-04 13:15:00,49.54,49.57,49.39,49.46,26000.0,35.1474,35.1687,35.041,35.0906,26000.0
2014-08-04 13:20:00,49.45,49.49,49.4,49.48,19800.0,35.0835,35.1119,35.0481,35.1048,19800.0
2014-08-04 13:25:00,49.46,49.49,49.45,49.46,7000.0,35.0906,35.1119,35.0835,35.0906,7000.0
2014-08-04 13:30:00,49.47,49.56,49.46,49.54,17800.0,35.0977,35.1616,35.0906,35.1474,17800.0
2014-08-04 13:35:00,49.52,49.57,49.45,49.45,68200.0,35.1332,35.1687,35.0835,35.0835,68200.0
2014-08-04 13:40:00,49.45,49.52,49.45,49.51,7400.0,35.0835,35.1332,35.0835,35.1261,7400.0
2014-08-04 13:45:00,49.52,49.55,49.47,49.51,67400.0,35.1332,35.1545,35.0977,35.1261,67400.0
2014-08-04 13:50:00,49.52,49.66,49.49,49.65,64400.0,35.1332,35.2325,35.1119,35.2254,64400.0
2014-08-04 13:55:00,49.65,49.67,49.61,49.63,28200.0,35.2254,35.2396,35.1971,35.2113,28200.0
2014-08-04 14:00:00,49.63,49.63,49.58,49.61,25000.0,35.2113,35.2113,35.1758,35.1971,25000.0
2014-08-04 14:05:00,49.61,49.63,49.55,49.58,34000.0,35.1971,35.2113,35.1545,35.1758,34000.0
2014-08-04 14:10:00,49.59,49.62,49.52,49.62,92200.0,35.1829,35.2042,35.1332,35.2042,92200.0
2014-08-04 14:15:00,49.62,49.62,49.53,49.53,22800.0,35.2042,35.2042,35.1403,35.1403,22800.0
2014-08-04 14:20:00,49.52,49.59,49.52,49.58,16400.0,35.1332,35.1829,35.1332,35.1758,16400.0
2014-08-04 14:25:00,49.59,49.62,49.57,49.57,17600.0,35.1829,35.2042,35.1687,35.1687,17600.0
2014-08-04 14:30:00,49.57,49.63,49.56,49.63,14200.0,35.1687,35.2113,35.1616,35.2113,14200.0
2014-08-04 14:35:00,49.63,49.67,49.63,49.66,19600.0,35.2113,35.2396,35.2113,35.2325,19600.0
2014-08-04 14:40:00,49.67,49.68,49.62,49.62,28200.0,35.2396,35.2467,35.2042,35.2042,28200.0
2014-08-04 14:45:00,49.61,49.69,49.61,49.67,34800.0,35.1971,35.2538,35.1971,35.2396,34800.0
2014-08-04 14:50:00,49.67,49.7,49.66,49.7,24200.0,35.2396,35.2609,35.2325,35.2609,24200.0
2014-08-04 14:55:00,49.69,49.71,49.66,49.67,14600.0,35.2538,35.268,35.2325,35.2396,14600.0
2014-08-04 15:00:00,49.66,49.7,49.65,49.65,20600.0,35.2325,35.2609,35.2254,35.2254,20600.0
2014-08-04 15:05:00,49.64,49.67,49.6,49.62,26600.0,35.2183,35.2396,35.19,35.2042,26600.0
2014-08-04 15:10:00,49.62,49.65,49.62,49.64,13200.0,35.2042,35.2254,35.2042,35.2183,13200.0
2014-08-04 15:15:00,49.65,49.67,49.62,49.63,37600.0,35.2254,35.2396,35.2042,35.2113,37600.0
2014-08-04 15:20:00,49.63,49.68,49.61,49.66,33200.0,35.2113,35.2467,35.1971,35.2325,33200.0
2014-08-04 15:25:00,49.66,49.69,49.62,49.63,27400.0,35.2325,35.2538,35.2042,35.2113,27400.0
2014-08-04 15:30:00,49.63,49.7,49.63,49.7,61400.0,35.2113,35.2609,35.2113,35.2609,61400.0
2014-08-04 15:35:00,49.69,49.74,49.67,49.68,55200.0,35.2538,35.2893,35.2396,35.2467,55200.0
2014-08-04 15:40:00,49.69,49.73,49.68,49.72,30400.0,35.2538,35.2822,35.2467,35.2751,30400.0
2014-08-04 15:45:00,49.72,49.77,49.72,49.75,61800.0,35.2751,35.3106,35.2751,35.2964,61800.0
2014-08-04 15:50:00,49.76,49.83,49.74,49.82,75800.0,35.3035,35.3531,35.2893,35.3461,75800.0
2014-08-04 15:55:00,49.82,49.83,49.77,49.8,158200.0,35.3461,35.3531,35.3106,35.3319,158200.0
2014-08-05 09:30:00,49.56,49.72,49.56,49.71,27200.0,35.1616,35.2751,35.1616,35.268,27200.0
2014-08-05 09:35:00,49.7,49.72,49.46,49.59,25000.0,35.2609,35.2751,35.0906,35.1829,25000.0
2014-08-05 09:40:00,49.58,49.63,49.52,49.63,3600.0,35.1758,35.2113,35.1332,35.2113,3600.0
2014-08-05 09:45:00,49.63,49.8,49.55,49.77,20200.0,35.2113,35.3319,35.1545,35.3106,20200.0
2014-08-05 09:50:00,49.78,49.79,49.66,49.71,24200.0,35.3177,35.3248,35.2325,35.268,24200.0
2014-08-05 09:55:00,49.72,49.74,49.65,49.67,11000.0,35.2751,35.2893,35.2254,35.2396,11000.0
2014-08-05 10:00:00,49.66,49.72,49.49,49.52,33000.0,35.2325,35.2751,35.1119,35.1332,33000.0
2014-08-05 10:05:00,49.54,49.61,49.47,49.48,21800.0,35.1474,35.1971,35.0977,35.1048,21800.0
2014-08-05 10:10:00,49.49,49.54,49.39,49.49,27200.0,35.1119,35.1474,35.041,35.1119,27200.0
2014-08-05 10:15:00,49.48,49.54,49.45,49.45,23000.0,35.1048,35.1474,35.0835,35.0835,23000.0
2014-08-05 10:20:00,49.47,49.53,49.47,49.51,6200.0,35.0977,35.1403,35.0977,35.1261,6200.0
2014-08-05 10:25:00,49.49,49.5,49.46,49.49,15200.0,35.1119,35.119,35.0906,35.1119,15200.0
2014-08-05 10:30:00,49.49,49.6,49.45,49.54,15400.0,35.1119,35.19,35.0835,35.1474,15400.0
2014-08-05 10:35:00,49.54,49.57,49.5,49.54,8200.0,35.1474,35.1687,35.119,35.1474,8200.0
2014-08-05 10:40:00,49.57,49.57,49.49,49.5,8000.0,35.1687,35.1687,35.1119,35.119,8000.0
2014-08-05 10:45:00,49.49,49.54,49.49,49.53,17800.0,35.1119,35.1474,35.1119,35.1403,17800.0
2014-08-05 10:50:00,49.55,49.55,49.47,49.49,18400.0,35.1545,35.1545,35.0977,35.1119,18400.0
2014-08-05 10:55:00,49.51,49.52,49.44,49.45,7200.0,35.1261,35.1332,35.0764,35.0835,7200.0
2014-08-05 11:00:00,49.47,49.47,49.38,49.43,12000.0,35.0977,35.0977,35.0339,35.0694,12000.0
2014-08-05 11:05:00,49.41,49.49,49.4,49.44,23000.0,35.0552,35.1119,35.0481,35.0764,23000.0
2014-08-05 11:10:00,49.45,49.49,49.44,49.47,10200.0,35.0835,35.1119,35.0764,35.0977,10200.0
2014-08-05 11:15:00,49.51,49.56,49.5,49.55,12200.0,35.1261,35.1616,35.119,35.1545,12200.0
2014-08-05 11:20:00,49.57,49.6,49.56,49.56,11000.0,35.1687,35.19,35.1616,35.1616,11000.0
2014-08-05 11:25:00,49.55,49.62,49.52,49.57,13800.0,35.1545,35.2042,35.1332,35.1687,13800.0
2014-08-05 11:30:00,49.57,49.63,49.57,49.6,17600.0,35.1687,35.2113,35.1687,35.19,17600.0
2014-08-05 11:35:00,49.6,49.66,49.6,49.63,15600.0,35.19,35.2325,35.19,35.2113,15600.0
2014-08-05 11:40:00,49.66,49.66,49.58,49.63,17600.0,35.2325,35.2325,35.1758,35.2113,17600.0
2014-08-05 11:45:00,49.63,49.68,49.63,49.65,14400.0,35.2113,35.2467,35.2113,35.2254,14400.0
2014-08-05 11:50:00,49.66,49.71,49.66,49.68,14800.0,35.2325,35.268,35.2325,35.2467,14800.0
2014-08-05 11:55:00,49.7,49.73,49.63,49.63,8000.0,35.2609,35.2822,35.2113,35.2113,8000.0
2014-08-05 12:00:00,49.62,49.67,49.6,49.67,7800.0,35.2042,35.2396,35.19,35.2396,7800.0
2014-08-05 12:05:00,49.67,49.69,49.65,49.66,12200.0,35.2396,35.2538,35.2254,35.2325,12200.0
2014-08-05 12:10:00,49.67,49.67,49.62,49.62,10200.0,35.2396,35.2396,35.2042,35.2042,10200.0
2014-08-05 12:15:00,49.62,49.62,49.58,49.59,9000.0,35.2042,35.2042,35.1758,35.1829,9000.0
2014-08-05 12:20:00,49.59,49.59,49.44,49.46,7600.0,35.1829,35.1829,35.0764,35.0906,7600.0
2014-08-05 12:25:00,49.47,49.51,49.47,49.51,5800.0,35.0977,35.1261,35.0977,35.1261,5800.0
2014-08-05 12:30:00,49.51,49.51,49.47,49.5,11400.0,35.1261,35.1261,35.0977,35.119,11400.0
2014-08-05 12:35:00,49.51,49.51,49.42,49.43,8000.0,35.1261,35.1261,35.0623,35.0694,8000.0
2014-08-05 12:40:00,49.43,49.44,49.41,49.42,6600.0,35.0694,35.0764,35.0552,35.0623,6600.0
2014-08-05 12:45:00,49.42,49.44,49.39,49.39,5200.0,35.0623,35.0764,35.041,35.041,5200.0
2014-08-05 12:50:00,49.38,49.39,49.33,49.34,9000.0,35.0339,35.041,34.9984,35.0055,9000.0
2014-08-05 12:55:00,49.35,49.44,49.35,49.44,31800.0,35.0126,35.0764,35.0126,35.0764,31800.0
2014-08-05 13:00:00,49.42,49.42,49.38,49.39,13600.0,35.0623,35.0623,35.0339,35.041,13600.0
2014-08-05 13:05:00,49.38,49.48,49.38,49.48,11200.0,35.0339,35.1048,35.0339,35.1048,11200.0
2014-08-05 13:10:00,49.48,49.54,49.48,49.52,21800.0,35.1048,35.1474,35.1048,35.1332,21800.0
2014-08-05 13:15:00,49.52,49.54,49.47,49.49,7200.0,35.1332,35.1474,35.0977,35.1119,7200.0
2014-08-05 13:20:00,49.48,49.49,49.44,49.46,5600.0,35.1048,35.1119,35.0764,35.0906,5600.0
2014-08-05 13:25:00,49.46,49.47,49.43,49.43,3400.0,35.0906,35.0977,35.0694,35.0694,3400.0
2014-08-05 13:30:00,49.41,49.41,49.33,49.35,17800.0,35.0552,35.0552,34.9984,35.0126,17800.0
2014-08-05 13:35:00,49.35,49.35,49.17,49.17,27800.0,35.0126,35.0126,34.8849,34.8849,27800.0
2014-08-05 13:40:00,49.17,49.2,49.05,49.08,24200.0,34.8849,34.9062,34.7998,34.821,24200.0
2014-08-05 13:45:00,49.07,49.17,49.06,49.12,48400.0,34.8139,34.8849,34.8068,34.8494,48400.0
2014-08-05 13:50:00,49.13,49.17,49.1,49.17,9600.0,34.8565,34.8849,34.8352,34.8849,9600.0
2014-08-05 13:55:00,49.2,49.22,49.15,49.15,13000.0,34.9062,34.9204,34.8707,34.8707,13000.0
2014-08-05 14:00:00,49.15,49.19,49.12,49.14,22000.0,34.8707,34.8991,34.8494,34.8636,22000.0
2014-08-05 14:05:00,49.13,49.15,49.04,49.07,29400.0,34.8565,34.8707,34.7927,34.8139,29400.0
2014-08-05 14:10:00,49.07,49.08,49.01,49.02,40400.0,34.8139,34.821,34.7714,34.7785,40400.0
2014-08-05 14:15:00,49.04,49.04,48.96,49.01,27200.0,34.7927,34.7927,34.7359,34.7714,27200.0
2014-08-05 14:20:00,49.02,49.03,48.95,48.95,56600.0,34.7785,34.7856,34.7288,34.7288,56600.0
2014-08-05 14:25:00,48.95,48.96,48.9,48.94,36600.0,34.7288,34.7359,34.6933,34.7217,36600.0
2014-08-05 14:30:00,48.93,48.97,48.93,48.96,40400.0,34.7146,34.743,34.7146,34.7359,40400.0
2014-08-05 14:35:00,48.96,49.02,48.94,48.97,27400.0,34.7359,34.7785,34.7217,34.743,27400.0
2014-08-05 14:40:00,48.99,49.01,48.98,49.0,11800.0,34.7572,34.7714,34.7501,34.7643,11800.0
2014-08-05 14:45:00,49.01,49.05,48.93,48.94,28800.0,34.7714,34.7998,34.7146,34.7217,28800.0
2014-08-05 14:50:00,48.94,48.98,48.92,48.97,14200.0,34.7217,34.7501,34.7075,34.743,14200.0
2014-08-05 14:55:00,48.98,48.99,48.9,48.9,55000.0,34.7501,34.7572,34.6933,34.6933,55000.0
2014-08-05 15:00:00,48.9,48.9,48.83,48.88,27000.0,34.6933,34.6933,34.6437,34.6791,27000.0
2014-08-05 15:05:00,48.87,48.89,48.8,48.81,25200.0,34.672,34.6862,34.6224,34.6295,25200.0
2014-08-05 15:10:00,48.8,48.85,48.76,48.85,35400.0,34.6224,34.6579,34.594,34.6579,35400.0
2014-08-05 15:15:00,48.84,48.85,48.82,48.85,32600.0,34.6508,34.6579,34.6366,34.6579,32600.0
2014-08-05 15:20:00,48.85,48.91,48.83,48.88,47800.0,34.6579,34.7004,34.6437,34.6791,47800.0
2014-08-05 15:25:00,48.9,48.95,48.89,48.92,35000.0,34.6933,34.7288,34.6862,34.7075,35000.0
2014-08-05 15:30:00,48.92,48.96,48.92,48.95,48800.0,34.7075,34.7359,34.7075,34.7288,48800.0
2014-08-05 15:35:00,48.95,48.97,48.94,48.94,56000.0,34.7288,34.743,34.7217,34.7217,56000.0
2014-08-05 15:40:00,48.94,48.96,48.91,48.95,55800.0,34.7217,34.7359,34.7004,34.7288,55800.0
2014-08-05 15:45:00,48.95,48.96,48.91,48.93,65000.0,34.7288,34.7359,34.7004,34.7146,65000.0
2014-08-05 15:50:00,48.94,48.95,48.91,48.92,86400.0,34.7217,34.7288,34.7004,34.7075,86400.0
2014-08-05 15:55:00,48.92,48.93,48.88,48.89,121000.0,34.7075,34.7146,34.6791,34.6862,121000.0
2014-08-06 09:30:00,48.63,48.7,48.29,48.37,89000.0,34.5018,34.5514,34.2606,34.3173,89000.0
2014-08-06 09:35:00,48.37,48.51,48.27,48.41,59200.0,34.3173,34.4166,34.2464,34.3457,59200.0
2014-08-06 09:40:00,48.42,48.44,48.29,48.34,50800.0,34.3528,34.367,34.2606,34.296,50800.0
2014-08-06 09:45:00,48.33,48.41,48.22,48.3,64600.0,34.2889,34.3457,34.2109,34.2676,64600.0
2014-08-06 09:50:00,48.33,48.4,48.23,48.32,44000.0,34.2889,34.3386,34.218,34.2818,44000.0
2014-08-06 09:55:00,48.31,48.45,48.17,48.45,53600.0,34.2747,34.3741,34.1754,34.3741,53600.0
2014-08-06 10:00:00,48.44,48.54,48.25,48.28,70200.0,34.367,34.4379,34.2322,34.2535,70200.0
2014-08-06 10:05:00,48.26,48.33,48.07,48.18,122200.0,34.2393,34.2889,34.1045,34.1825,122200.0
2014-08-06 10:10:00,48.21,48.35,48.1,48.26,44400.0,34.2038,34.3031,34.1258,34.2393,44400.0
2014-08-06 10:15:00,48.25,48.35,48.24,48.33,55800.0,34.2322,34.3031,34.2251,34.2889,55800.0
2014-08-06 10:20:00,48.32,48.34,48.22,48.26,61400.0,34.2818,34.296,34.2109,34.2393,61400.0
2014-08-06 10:25:00,48.3,48.4,48.21,48.34,61400.0,34.2676,34.3386,34.2038,34.296,61400.0
2014-08-06 10:30:00,48.35,48.43,48.24,48.32,52000.0,34.3031,34.3599,34.2251,34.2818,52000.0
2014-08-06 10:35:00,48.3,48.34,48.16,48.18,59600.0,34.2676,34.296,34.1683,34.1825,59600.0
2014-08-06 10:40:00,48.19,48.31,48.11,48.3,58400.0,34.1896,34.2747,34.1328,34.2676,58400.0
2014-08-06 10:45:00,48.3,48.34,48.24,48.28,22400.0,34.2676,34.296,34.2251,34.2535,22400.0
2014-08-06 10:50:00,48.29,48.34,48.26,48.29,25600.0,34.2606,34.296,34.2393,34.2606,25600.0
2014-08-06 10:55:00,48.3,48.4,48.3,48.4,33200.0,34.2676,34.3386,34.2676,34.3386,33200.0
2014-08-06 11:00:00,48.4,48.48,48.38,48.44,42800.0,34.3386,34.3954,34.3244,34.367,42800.0
2014-08-06 11:05:00,48.43,48.47,48.3,48.32,60000.0,34.3599,34.3883,34.2676,34.2818,60000.0
2014-08-06 11:10:00,48.31,48.37,48.24,48.26,41200.0,34.2747,34.3173,34.2251,34.2393,41200.0
2014-08-06 11:15:00,48.26,48.35,48.25,48.34,91800.0,34.2393,34.3031,34.2322,34.296,91800.0
2014-08-06 11:20:00,48.34,48.35,48.3,48.3,28800.0,34.296,34.3031,34.2676,34.2676,28800.0
2014-08-06 11:25:00,48.31,48.31,48.21,48.23,31400.0,34.2747,34.2747,34.2038,34.218,31400.0
2014-08-06 11:30:00,48.23,48.3,48.22,48.28,55600.0,34.218,34.2676,34.2109,34.2535,55600.0
2014-08-06 11:35:00,48.28,48.35,48.24,48.34,68000.0,34.2535,34.3031,34.2251,34.296,68000.0
2014-08-06 11:40:00,48.34,48.35,48.29,48.35,65400.0,34.296,34.3031,34.2606,34.3031,65400.0
2014-08-06 11:45:00,48.38,48.38,48.33,48.34,24400.0,34.3244,34.3244,34.2889,34.296,24400.0
2014-08-06 11:50:00,48.34,48.34,48.3,48.34,18000.0,34.296,34.296,34.2676,34.296,18000.0
2014-08-06 11:55:00,48.38,48.41,48.34,48.35,77000.0,34.3244,34.3457,34.296,34.3031,77000.0
2014-08-06 12:00:00,48.36,48.45,48.34,48.36,15400.0,34.3102,34.3741,34.296,34.3102,15400.0
2014-08-06 12:05:00,48.38,48.4,48.32,48.32,29000.0,34.3244,34.3386,34.2818,34.2818,29000.0
2014-08-06 12:10:00,48.3,48.33,48.22,48.27,37800.0,34.2676,34.2889,34.2109,34.2464,37800.0
2014-08-06 12:15:00,48.26,48.27,48.13,48.2,24200.0,34.2393,34.2464,34.147,34.1967,24200.0
2014-08-06 12:20:00,48.19,48.38,48.18,48.33,25800.0,34.1896,34.3244,34.1825,34.2889,25800.0
2014-08-06 12:25:00,48.32,48.32,48.24,48.26,21200.0,34.2818,34.2818,34.2251,34.2393,21200.0
2014-08-06 12:30:00,48.27,48.35,48.23,48.33,29400.0,34.2464,34.3031,34.218,34.2889,29400.0
2014-08-06 12:35:00,48.33,48.45,48.33,48.41,20600.0,34.2889,34.3741,34.2889,34.3457,20600.0
2014-08-06 12:40:00,48.42,48.47,48.42,48.42,22800.0,34.3528,34.3883,34.3528,34.3528,22800.0
2014-08-06 12:45:00,48.41,48.42,48.28,48.28,26800.0,34.3457,34.3528,34.2535,34.2535,26800.0
2014-08-06 12:50:00,48.28,48.29,48.21,48.23,24800.0,34.2535,34.2606,34.2038,34.218,24800.0
2014-08-06 12:55:00,48.23,48.34,48.22,48.33,15000.0,34.218,34.296,34.2109,34.2889,15000.0
2014-08-06 13:00:00,48.33,48.4,48.33,48.35,25800.0,34.2889,34.3386,34.2889,34.3031,25800.0
2014-08-06 13:05:00,48.35,48.37,48.29,48.37,21600.0,34.3031,34.3173,34.2606,34.3173,21600.0
2014-08-06 13:10:00,48.36,48.37,48.32,48.33,29000.0,34.3102,34.3173,34.2818,34.2889,29000.0
2014-08-06 13:15:00,48.33,48.46,48.32,48.45,32400.0,34.2889,34.3812,34.2818,34.3741,32400.0
2014-08-06 13:20:00,48.45,48.45,48.35,48.38,19400.0,34.3741,34.3741,34.3031,34.3244,19400.0
2014-08-06 13:25:00,48.38,48.4,48.35,48.35,22200.0,34.3244,34.3386,34.3031,34.3031,22200.0
2014-08-06 13:30:00,48.36,48.39,48.35,48.38,18000.0,34.3102,34.3315,34.3031,34.3244,18000.0
2014-08-06 13:35:00,48.37,48.42,48.37,48.4,18800.0,34.3173,34.3528,34.3173,34.3386,18800.0
2014-08-06 13:40:00,48.38,48.38,48.35,48.38,15000.0,34.3244,34.3244,34.3031,34.3244,15000.0
2014-08-06 13:45:00,48.38,48.41,48.35,48.35,15400.0,34.3244,34.3457,34.3031,34.3031,15400.0
2014-08-06 13:50:00,48.35,48.41,48.35,48.35,23200.0,34.3031,34.3457,34.3031,34.3031,23200.0
2014-08-06 13:55:00,48.35,48.41,48.31,48.41,60400.0,34.3031,34.3457,34.2747,34.3457,60400.0
2014-08-06 14:00:00,48.4,48.41,48.36,48.41,32600.0,34.3386,34.3457,34.3102,34.3457,32600.0
2014-08-06 14:05:00,48.41,48.41,48.37,48.38,22400.0,34.3457,34.3457,34.3173,34.3244,22400.0
2014-08-06 14:10:00,48.38,48.4,48.36,48.38,20000.0,34.3244,34.3386,34.3102,34.3244,20000.0
2014-08-06 14:15:00,48.38,48.42,48.35,48.35,17200.0,34.3244,34.3528,34.3031,34.3031,17200.0
2014-08-06 14:20:00,48.35,48.38,48.35,48.36,31400.0,34.3031,34.3244,34.3031,34.3102,31400.0
2014-08-06 14:25:00,48.35,48.41,48.35,48.38,27000.0,34.3031,34.3457,34.3031,34.3244,27000.0
2014-08-06 14:30:00,48.39,48.42,48.35,48.38,31600.0,34.3315,34.3528,34.3031,34.3244,31600.0
2014-08-06 14:35:00,48.39,48.41,48.37,48.39,31200.0,34.3315,34.3457,34.3173,34.3315,31200.0
2014-08-06 14:40:00,48.4,48.44,48.38,48.44,26800.0,34.3386,34.367,34.3244,34.367,26800.0
2014-08-06 14:45:00,48.44,48.5,48.42,48.49,22600.0,34.367,34.4095,34.3528,34.4024,22600.0
2014-08-06 14:50:00,48.49,48.55,48.49,48.54,25000.0,34.4024,34.445,34.4024,34.4379,25000.0
2014-08-06 14:55:00,48.54,48.55,48.49,48.52,31800.0,34.4379,34.445,34.4024,34.4237,31800.0
2014-08-06 15:00:00,48.52,48.55,48.51,48.54,31600.0,34.4237,34.445,34.4166,34.4379,31600.0
2014-08-06 15:05:00,48.56,48.57,48.52,48.54,36000.0,34.4521,34.4592,34.4237,34.4379,36000.0
2014-08-06 15:10:00,48.54,48.59,48.52,48.58,52400.0,34.4379,34.4734,34.4237,34.4663,52400.0
2014-08-06 15:15:00,48.58,48.65,48.57,48.63,62400.0,34.4663,34.516,34.4592,34.5018,62400.0
2014-08-06 15:20:00,48.62,48.63,48.57,48.6,77000.0,34.4947,34.5018,34.4592,34.4805,77000.0
2014-08-06 15:25:00,48.59,48.66,48.58,48.58,71000.0,34.4734,34.5231,34.4663,34.4663,71000.0
2014-08-06 15:30:00,48.58,48.63,48.56,48.62,100600.0,34.4663,34.5018,34.4521,34.4947,100600.0
2014-08-06 15:35:00,48.62,48.63,48.58,48.59,68200.0,34.4947,34.5018,34.4663,34.4734,68200.0
2014-08-06 15:40:00,48.59,48.64,48.59,48.62,135400.0,34.4734,34.5089,34.4734,34.4947,135400.0
2014-08-06 15:45:00,48.61,48.63,48.59,48.6,117400.0,34.4876,34.5018,34.4734,34.4805,117400.0
2014-08-06 15:50:00,48.6,48.63,48.6,48.63,157000.0,34.4805,34.5018,34.4805,34.5018,157000.0
2014-08-06 15:55:00,48.63,48.64,48.62,48.63,188600.0,34.5018,34.5089,34.4947,34.5018,188600.0
2014-08-07 09:30:00,48.88,49.24,48.65,49.24,28800.0,34.6791,34.9346,34.516,34.9346,28800.0
2014-08-07 09:35:00,49.24,49.37,49.02,49.14,57400.0,34.9346,35.0268,34.7785,34.8636,57400.0
2014-08-07 09:40:00,49.19,49.47,49.13,49.36,38000.0,34.8991,35.0977,34.8565,35.0197,38000.0
2014-08-07 09:45:00,49.37,49.37,49.23,49.27,63400.0,35.0268,35.0268,34.9275,34.9558,63400.0
2014-08-07 09:50:00,49.28,49.29,49.24,49.27,23200.0,34.9629,34.97,34.9346,34.9558,23200.0
2014-08-07 09:55:00,49.27,49.41,49.24,49.41,36400.0,34.9558,35.0552,34.9346,35.0552,36400.0
2014-08-07 10:00:00,49.42,49.45,49.3,49.35,33200.0,35.0623,35.0835,34.9771,35.0126,33200.0
2014-08-07 10:05:00,49.35,49.41,49.31,49.41,22800.0,35.0126,35.0552,34.9842,35.0552,22800.0
2014-08-07 10:10:00,49.39,49.65,49.33,49.48,60800.0,35.041,35.2254,34.9984,35.1048,60800.0
2014-08-07 10:15:00,49.46,49.48,49.32,49.34,20400.0,35.0906,35.1048,34.9913,35.0055,20400.0
2014-08-07 10:20:00,49.32,49.38,49.32,49.33,16800.0,34.9913,35.0339,34.9913,34.9984,16800.0
2014-08-07 10:25:00,49.3,49.47,49.28,49.38,19400.0,34.9771,35.0977,34.9629,35.0339,19400.0
2014-08-07 10:30:00,49.39,49.42,49.3,49.41,25400.0,35.041,35.0623,34.9771,35.0552,25400.0
2014-08-07 10:35:00,49.4,49.43,49.25,49.27,39000.0,35.0481,35.0694,34.9416,34.9558,39000.0
2014-08-07 10:40:00,49.25,49.3,49.24,49.29,26400.0,34.9416,34.9771,34.9346,34.97,26400.0
2014-08-07 10:45:00,49.25,49.31,49.23,49.31,35400.0,34.9416,34.9842,34.9275,34.9842,35400.0
2014-08-07 10:50:00,49.3,49.31,49.24,49.3,23600.0,34.9771,34.9842,34.9346,34.9771,23600.0
2014-08-07 10:55:00,49.3,49.31,49.24,49.24,27000.0,34.9771,34.9842,34.9346,34.9346,27000.0
2014-08-07 11:00:00,49.26,49.27,49.22,49.24,27000.0,34.9487,34.9558,34.9204,34.9346,27000.0
2014-08-07 11:05:00,49.24,49.27,49.2,49.23,33200.0,34.9346,34.9558,34.9062,34.9275,33200.0
2014-08-07 11:10:00,49.23,49.23,49.13,49.18,33400.0,34.9275,34.9275,34.8565,34.892,33400.0
2014-08-07 11:15:00,49.17,49.29,49.12,49.29,27200.0,34.8849,34.97,34.8494,34.97,27200.0
2014-08-07 11:20:00,49.26,49.27,49.21,49.24,16400.0,34.9487,34.9558,34.9133,34.9346,16400.0
2014-08-07 11:25:00,49.22,49.24,49.21,49.23,47600.0,34.9204,34.9346,34.9133,34.9275,47600.0
2014-08-07 11:30:00,49.24,49.24,49.19,49.22,57400.0,34.9346,34.9346,34.8991,34.9204,57400.0
2014-08-07 11:35:00,49.21,49.27,49.19,49.19,21200.0,34.9133,34.9558,34.8991,34.8991,21200.0
2014-08-07 11:40:00,49.19,49.22,49.16,49.18,51800.0,34.8991,34.9204,34.8778,34.892,51800.0
2014-08-07 11:45:00,49.15,49.19,49.08,49.17,40000.0,34.8707,34.8991,34.821,34.8849,40000.0
2014-08-07 11:50:00,49.17,49.22,49.14,49.14,19000.0,34.8849,34.9204,34.8636,34.8636,19000.0
2014-08-07 11:55:00,49.13,49.13,49.08,49.13,47600.0,34.8565,34.8565,34.821,34.8565,47600.0
2014-08-07 12:00:00,49.12,49.13,49.08,49.08,23400.0,34.8494,34.8565,34.821,34.821,23400.0
2014-08-07 12:05:00,49.09,49.16,49.07,49.16,29800.0,34.8281,34.8778,34.8139,34.8778,29800.0
2014-08-07 12:10:00,49.13,49.18,49.1,49.1,48000.0,34.8565,34.892,34.8352,34.8352,48000.0
2014-08-07 12:15:00,49.09,49.1,48.99,49.02,24600.0,34.8281,34.8352,34.7572,34.7785,24600.0
2014-08-07 12:20:00,49.02,49.12,49.0,49.12,14800.0,34.7785,34.8494,34.7643,34.8494,14800.0
2014-08-07 12:25:00,49.12,49.17,49.09,49.1,15000.0,34.8494,34.8849,34.8281,34.8352,15000.0
2014-08-07 12:30:00,49.1,49.1,49.06,49.09,22000.0,34.8352,34.8352,34.8068,34.8281,22000.0
2014-08-07 12:35:00,49.07,49.07,48.95,48.99,53800.0,34.8139,34.8139,34.7288,34.7572,53800.0
2014-08-07 12:40:00,48.99,49.01,48.97,49.01,9800.0,34.7572,34.7714,34.743,34.7714,9800.0
2014-08-07 12:45:00,48.99,48.99,48.97,48.99,9000.0,34.7572,34.7572,34.743,34.7572,9000.0
2014-08-07 12:50:00,48.99,49.06,48.98,49.06,14400.0,34.7572,34.8068,34.7501,34.8068,14400.0
2014-08-07 12:55:00,49.04,49.05,49.0,49.02,12200.0,34.7927,34.7998,34.7643,34.7785,12200.0
2014-08-07 13:00:00,49.02,49.08,49.01,49.06,25800.0,34.7785,34.821,34.7714,34.8068,25800.0
2014-08-07 13:05:00,49.05,49.08,49.02,49.07,9200.0,34.7998,34.821,34.7785,34.8139,9200.0
2014-08-07 13:10:00,49.08,49.09,49.04,49.09,16400.0,34.821,34.8281,34.7927,34.8281,16400.0
2014-08-07 13:15:00,49.08,49.1,49.07,49.1,48200.0,34.821,34.8352,34.8139,34.8352,48200.0
2014-08-07 13:20:00,49.1,49.1,49.09,49.1,18400.0,34.8352,34.8352,34.8281,34.8352,18400.0
2014-08-07 13:25:00,49.1,49.37,49.09,49.35,152000.0,34.8352,35.0268,34.8281,35.0126,152000.0
2014-08-07 13:30:00,49.33,50.41,49.33,49.79,520200.0,34.9984,35.7646,34.9984,35.3248,520200.0
2014-08-07 13:35:00,49.79,50.15,49.77,49.82,189800.0,35.3248,35.5802,35.3106,35.3461,189800.0
2014-08-07 13:40:00,49.82,49.97,49.82,49.89,60400.0,35.3461,35.4525,35.3461,35.3957,60400.0
2014-08-07 13:45:00,49.87,49.93,49.84,49.87,49000.0,35.3815,35.4241,35.3602,35.3815,49000.0
2014-08-07 13:50:00,49.87,49.87,49.7,49.77,98200.0,35.3815,35.3815,35.2609,35.3106,98200.0
2014-08-07 13:55:00,49.77,50.07,49.77,49.98,70600.0,35.3106,35.5234,35.3106,35.4596,70600.0
2014-08-07 14:00:00,49.97,49.97,49.88,49.92,55200.0,35.4525,35.4525,35.3886,35.417,55200.0
2014-08-07 14:05:00,49.92,49.94,49.89,49.92,87400.0,35.417,35.4312,35.3957,35.417,87400.0
2014-08-07 14:10:00,49.92,49.94,49.88,49.92,51800.0,35.417,35.4312,35.3886,35.417,51800.0
2014-08-07 14:15:00,49.91,49.93,49.73,49.77,77600.0,35.4099,35.4241,35.2822,35.3106,77600.0
2014-08-07 14:20:00,49.74,49.75,49.69,49.75,27400.0,35.2893,35.2964,35.2538,35.2964,27400.0
2014-08-07 14:25:00,49.74,49.74,49.66,49.71,25200.0,35.2893,35.2893,35.2325,35.268,25200.0
2014-08-07 14:30:00,49.7,49.72,49.65,49.67,20200.0,35.2609,35.2751,35.2254,35.2396,20200.0
2014-08-07 14:35:00,49.68,49.68,49.62,49.63,25200.0,35.2467,35.2467,35.2042,35.2113,25200.0
2014-08-07 14:40:00,49.63,49.69,49.62,49.63,17800.0,35.2113,35.2538,35.2042,35.2113,17800.0
2014-08-07 14:45:00,49.64,49.68,49.64,49.66,36400.0,35.2183,35.2467,35.2183,35.2325,36400.0
2014-08-07 14:50:00,49.66,49.79,49.66,49.71,30200.0,35.2325,35.3248,35.2325,35.268,30200.0
2014-08-07 14:55:00,49.69,49.69,49.6,49.63,23800.0,35.2538,35.2538,35.19,35.2113,23800.0
2014-08-07 15:00:00,49.6,49.69,49.6,49.67,36400.0,35.19,35.2538,35.19,35.2396,36400.0
2014-08-07 15:05:00,49.67,49.69,49.61,49.64,36200.0,35.2396,35.2538,35.1971,35.2183,36200.0
2014-08-07 15:10:00,49.63,49.67,49.63,49.65,30600.0,35.2113,35.2396,35.2113,35.2254,30600.0
2014-08-07 15:15:00,49.65,49.68,49.59,49.65,35000.0,35.2254,35.2467,35.1829,35.2254,35000.0
2014-08-07 15:20:00,49.65,49.7,49.57,49.68,44800.0,35.2254,35.2609,35.1687,35.2467,44800.0
2014-08-07 15:25:00,49.69,49.72,49.66,49.68,46400.0,35.2538,35.2751,35.2325,35.2467,46400.0
2014-08-07 15:30:00,49.69,49.77,49.66,49.75,64200.0,35.2538,35.3106,35.2325,35.2964,64200.0
2014-08-07 15:35:00,49.76,49.77,49.66,49.77,64800.0,35.3035,35.3106,35.2325,35.3106,64800.0
2014-08-07 15:40:00,49.77,49.84,49.74,49.81,76800.0,35.3106,35.3602,35.2893,35.339,76800.0
2014-08-07 15:45:00,49.81,49.83,49.78,49.8,90000.0,35.339,35.3531,35.3177,35.3319,90000.0
2014-08-07 15:50:00,49.81,49.85,49.79,49.81,111400.0,35.339,35.3673,35.3248,35.339,111400.0
2014-08-07 15:55:00,49.82,49.85,49.75,49.77,120400.0,35.3461,35.3673,35.2964,35.3106,120400.0
2014-08-08 09:30:00,49.97,50.35,49.77,50.33,44400.0,35.4525,35.7221,35.3106,35.7079,44400.0
2014-08-08 09:35:00,50.33,50.33,50.2,50.27,29800.0,35.7079,35.7079,35.6157,35.6653,29800.0
2014-08-08 09:40:00,50.27,50.27,50.08,50.13,48000.0,35.6653,35.6653,35.5305,35.566,48000.0
2014-08-08 09:45:00,50.13,50.13,50.01,50.02,29400.0,35.566,35.566,35.4809,35.4879,29400.0
2014-08-08 09:50:00,50.01,50.09,50.0,50.05,33200.0,35.4809,35.5376,35.4738,35.5092,33200.0
2014-08-08 09:55:00,50.06,50.08,49.94,49.96,37000.0,35.5163,35.5305,35.4312,35.4454,37000.0
2014-08-08 10:00:00,49.99,50.21,49.93,50.16,45200.0,35.4667,35.6227,35.4241,35.5873,45200.0
2014-08-08 10:05:00,50.18,50.26,50.17,50.18,13600.0,35.6015,35.6582,35.5944,35.6015,13600.0
2014-08-08 10:10:00,50.22,50.22,50.02,50.03,17400.0,35.6298,35.6298,35.4879,35.495,17400.0
2014-08-08 10:15:00,50.01,50.02,49.97,49.98,14200.0,35.4809,35.4879,35.4525,35.4596,14200.0
2014-08-08 10:20:00,49.97,50.16,49.96,50.11,21800.0,35.4525,35.5873,35.4454,35.5518,21800.0
2014-08-08 10:25:00,50.12,50.14,49.98,50.01,14800.0,35.5589,35.5731,35.4596,35.4809,14800.0
2014-08-08 10:30:00,50.01,50.08,49.99,50.06,18000.0,35.4809,35.5305,35.4667,35.5163,18000.0
2014-08-08 10:35:00,50.05,50.13,50.04,50.13,13200.0,35.5092,35.566,35.5021,35.566,13200.0
2014-08-08 10:40:00,50.1,50.18,50.1,50.13,17200.0,35.5447,35.6015,35.5447,35.566,17200.0
2014-08-08 10:45:00,50.1,50.2,50.1,50.16,9800.0,35.5447,35.6157,35.5447,35.5873,9800.0
2014-08-08 10:50:00,50.17,50.18,50.08,50.09,13000.0,35.5944,35.6015,35.5305,35.5376,13000.0
2014-08-08 10:55:00,50.1,50.11,50.08,50.1,7200.0,35.5447,35.5518,35.5305,35.5447,7200.0
2014-08-08 11:00:00,50.08,50.13,50.07,50.12,49800.0,35.5305,35.566,35.5234,35.5589,49800.0
2014-08-08 11:05:00,50.11,50.22,50.11,50.22,26600.0,35.5518,35.6298,35.5518,35.6298,26600.0
2014-08-08 11:10:00,50.22,50.37,50.22,50.37,30600.0,35.6298,35.7363,35.6298,35.7363,30600.0
2014-08-08 11:15:00,50.36,50.43,50.33,50.4,25800.0,35.7292,35.7788,35.7079,35.7575,25800.0
2014-08-08 11:20:00,50.39,50.4,50.33,50.33,13600.0,35.7505,35.7575,35.7079,35.7079,13600.0
2014-08-08 11:25:00,50.33,50.34,50.24,50.26,26800.0,35.7079,35.715,35.644,35.6582,26800.0
2014-08-08 11:30:00,50.26,50.33,50.25,50.33,18000.0,35.6582,35.7079,35.6511,35.7079,18000.0
2014-08-08 11:35:00,50.34,50.44,50.33,50.44,24800.0,35.715,35.7859,35.7079,35.7859,24800.0
2014-08-08 11:40:00,50.43,50.49,50.33,50.33,35000.0,35.7788,35.8214,35.7079,35.7079,35000.0
2014-08-08 11:45:00,50.33,50.35,50.29,50.33,9200.0,35.7079,35.7221,35.6795,35.7079,9200.0
2014-08-08 11:50:00,50.32,50.35,50.29,50.31,13600.0,35.7008,35.7221,35.6795,35.6937,13600.0
2014-08-08 11:55:00,50.33,50.36,50.3,50.34,16600.0,35.7079,35.7292,35.6866,35.715,16600.0
2014-08-08 12:00:00,50.34,50.34,50.27,50.27,16200.0,35.715,35.715,35.6653,35.6653,16200.0
2014-08-08 12:05:00,50.26,50.29,50.21,50.24,11000.0,35.6582,35.6795,35.6227,35.644,11000.0
2014-08-08 12:10:00,50.23,50.24,50.21,50.23,9200.0,35.6369,35.644,35.6227,35.6369,9200.0
2014-08-08 12:15:00,50.22,50.22,50.14,50.14,12000.0,35.6298,35.6298,35.5731,35.5731,12000.0
2014-08-08 12:20:00,50.13,50.17,50.13,50.15,6800.0,35.566,35.5944,35.566,35.5802,6800.0
2014-08-08 12:25:00,50.15,50.2,50.13,50.19,10800.0,35.5802,35.6157,35.566,35.6086,10800.0
2014-08-08 12:30:00,50.19,50.21,50.17,50.18,9200.0,35.6086,35.6227,35.5944,35.6015,9200.0
2014-08-08 12:35:00,50.17,50.2,50.15,50.2,11200.0,35.5944,35.6157,35.5802,35.6157,11200.0
2014-08-08 12:40:00,50.19,50.19,50.13,50.13,6600.0,35.6086,35.6086,35.566,35.566,6600.0
2014-08-08 12:45:00,50.13,50.2,50.12,50.16,8400.0,35.566,35.6157,35.5589,35.5873,8400.0
2014-08-08 12:50:00,50.17,50.18,50.16,50.16,6800.0,35.5944,35.6015,35.5873,35.5873,6800.0
2014-08-08 12:55:00,50.15,50.17,50.15,50.17,7000.0,35.5802,35.5944,35.5802,35.5944,7000.0
2014-08-08 13:00:00,50.15,50.19,50.13,50.17,24000.0,35.5802,35.6086,35.566,35.5944,24000.0
2014-08-08 13:05:00,50.18,50.21,50.17,50.2,10400.0,35.6015,35.6227,35.5944,35.6157,10400.0
2014-08-08 13:10:00,50.18,50.19,50.15,50.17,6800.0,35.6015,35.6086,35.5802,35.5944,6800.0
2014-08-08 13:15:00,50.18,50.35,50.18,50.35,10000.0,35.6015,35.7221,35.6015,35.7221,10000.0
2014-08-08 13:20:00,50.37,50.44,50.37,50.41,11000.0,35.7363,35.7859,35.7363,35.7646,11000.0
2014-08-08 13:25:00,50.4,50.5,50.4,50.42,16200.0,35.7575,35.8285,35.7575,35.7717,16200.0
2014-08-08 13:30:00,50.41,50.43,50.31,50.37,23400.0,35.7646,35.7788,35.6937,35.7363,23400.0
2014-08-08 13:35:00,50.36,50.36,50.31,50.33,11400.0,35.7292,35.7292,35.6937,35.7079,11400.0
2014-08-08 13:40:00,50.32,50.35,50.27,50.3,13000.0,35.7008,35.7221,35.6653,35.6866,13000.0
2014-08-08 13:45:00,50.31,50.39,50.28,50.39,17200.0,35.6937,35.7505,35.6724,35.7505,17200.0
2014-08-08 13:50:00,50.4,50.41,50.32,50.37,27800.0,35.7575,35.7646,35.7008,35.7363,27800.0
2014-08-08 13:55:00,50.37,50.41,50.35,50.41,10800.0,35.7363,35.7646,35.7221,35.7646,10800.0
2014-08-08 14:00:00,50.4,50.42,50.36,50.4,15400.0,35.7575,35.7717,35.7292,35.7575,15400.0
2014-08-08 14:05:00,50.4,50.44,50.35,50.35,12200.0,35.7575,35.7859,35.7221,35.7221,12200.0
2014-08-08 14:10:00,50.37,50.37,50.28,50.31,15000.0,35.7363,35.7363,35.6724,35.6937,15000.0
2014-08-08 14:15:00,50.3,50.32,50.27,50.29,6000.0,35.6866,35.7008,35.6653,35.6795,6000.0
2014-08-08 14:20:00,50.29,50.35,50.27,50.35,13600.0,35.6795,35.7221,35.6653,35.7221,13600.0
2014-08-08 14:25:00,50.37,50.41,50.34,50.4,12400.0,35.7363,35.7646,35.715,35.7575,12400.0
2014-08-08 14:30:00,50.42,50.42,50.33,50.33,10600.0,35.7717,35.7717,35.7079,35.7079,10600.0
2014-08-08 14:35:00,50.32,50.34,50.3,50.32,6200.0,35.7008,35.715,35.6866,35.7008,6200.0
2014-08-08 14:40:00,50.32,50.32,50.21,50.23,14800.0,35.7008,35.7008,35.6227,35.6369,14800.0
2014-08-08 14:45:00,50.23,50.28,50.23,50.26,13400.0,35.6369,35.6724,35.6369,35.6582,13400.0
2014-08-08 14:50:00,50.25,50.27,50.21,50.24,16200.0,35.6511,35.6653,35.6227,35.644,16200.0
2014-08-08 14:55:00,50.24,50.25,50.2,50.23,11200.0,35.644,35.6511,35.6157,35.6369,11200.0
2014-08-08 15:00:00,50.23,50.27,50.22,50.27,12400.0,35.6369,35.6653,35.6298,35.6653,12400.0
2014-08-08 15:05:00,50.26,50.28,50.22,50.23,15400.0,35.6582,35.6724,35.6298,35.6369,15400.0
2014-08-08 15:10:00,50.24,50.3,50.22,50.24,19000.0,35.644,35.6866,35.6298,35.644,19000.0
2014-08-08 15:15:00,50.24,50.27,50.23,50.27,24000.0,35.644,35.6653,35.6369,35.6653,24000.0
2014-08-08 15:20:00,50.26,50.44,50.26,50.36,93000.0,35.6582,35.7859,35.6582,35.7292,93000.0
2014-08-08 15:25:00,50.38,50.4,50.35,50.4,24600.0,35.7434,35.7575,35.7221,35.7575,24600.0
2014-08-08 15:30:00,50.39,50.42,50.38,50.4,32000.0,35.7505,35.7717,35.7434,35.7575,32000.0
2014-08-08 15:35:00,50.4,50.4,50.37,50.39,27800.0,35.7575,35.7575,35.7363,35.7505,27800.0
2014-08-08 15:40:00,50.4,50.54,50.39,50.52,68200.0,35.7575,35.8569,35.7505,35.8427,68200.0
2014-08-08 15:45:00,50.52,50.59,50.46,50.47,113000.0,35.8427,35.8923,35.8001,35.8072,113000.0
2014-08-08 15:50:00,50.47,50.47,50.44,50.46,51400.0,35.8072,35.8072,35.7859,35.8001,51400.0
2014-08-08 15:55:00,50.46,50.48,50.45,50.46,122000.0,35.8001,35.8143,35.793,35.8001,122000.0
2014-08-11 09:30:00,50.5,50.6,50.42,50.6,33000.0,35.8285,35.8994,35.7717,35.8994,33000.0
2014-08-11 09:35:00,50.6,50.7,50.6,50.67,24400.0,35.8994,35.9704,35.8994,35.9491,24400.0
2014-08-11 09:40:00,50.67,50.77,50.64,50.71,25200.0,35.9491,36.0201,35.9278,35.9775,25200.0
2014-08-11 09:45:00,50.71,50.74,50.69,50.7,11600.0,35.9775,35.9988,35.9633,35.9704,11600.0
2014-08-11 09:50:00,50.69,50.84,50.69,50.81,24200.0,35.9633,36.0697,35.9633,36.0484,24200.0
2014-08-11 09:55:00,50.83,50.91,50.81,50.89,101800.0,36.0626,36.1194,36.0484,36.1052,101800.0
2014-08-11 10:00:00,50.89,50.89,50.81,50.85,33400.0,36.1052,36.1052,36.0484,36.0768,33400.0
2014-08-11 10:05:00,50.85,50.88,50.76,50.77,14400.0,36.0768,36.0981,36.013,36.0201,14400.0
2014-08-11 10:10:00,50.76,50.81,50.71,50.71,38200.0,36.013,36.0484,35.9775,35.9775,38200.0
2014-08-11 10:15:00,50.71,50.77,50.7,50.7,12000.0,35.9775,36.0201,35.9704,35.9704,12000.0
2014-08-11 10:20:00,50.65,50.69,50.63,50.67,10400.0,35.9349,35.9633,35.9207,35.9491,10400.0
2014-08-11 10:25:00,50.67,50.67,50.62,50.64,5200.0,35.9491,35.9491,35.9136,35.9278,5200.0
2014-08-11 10:30:00,50.63,50.7,50.6,50.66,10000.0,35.9207,35.9704,35.8994,35.942,10000.0
2014-08-11 10:35:00,50.67,50.72,50.63,50.71,9400.0,35.9491,35.9846,35.9207,35.9775,9400.0
2014-08-11 10:40:00,50.71,50.75,50.7,50.72,6800.0,35.9775,36.0059,35.9704,35.9846,6800.0
2014-08-11 10:45:00,50.72,50.77,50.72,50.76,8400.0,35.9846,36.0201,35.9846,36.013,8400.0
2014-08-11 10:50:00,50.76,50.8,50.73,50.8,6000.0,36.013,36.0413,35.9917,36.0413,6000.0
2014-08-11 10:55:00,50.79,50.8,50.71,50.77,16000.0,36.0342,36.0413,35.9775,36.0201,16000.0
2014-08-11 11:00:00,50.75,50.8,50.74,50.77,8400.0,36.0059,36.0413,35.9988,36.0201,8400.0
2014-08-11 11:05:00,50.79,50.82,50.77,50.77,7400.0,36.0342,36.0555,36.0201,36.0201,7400.0
2014-08-11 11:10:00,50.77,50.82,50.73,50.76,9800.0,36.0201,36.0555,35.9917,36.013,9800.0
2014-08-11 11:15:00,50.77,50.82,50.77,50.77,9600.0,36.0201,36.0555,36.0201,36.0201,9600.0
2014-08-11 11:20:00,50.77,50.77,50.7,50.7,23600.0,36.0201,36.0201,35.9704,35.9704,23600.0
2014-08-11 11:25:00,50.7,50.75,50.69,50.75,6800.0,35.9704,36.0059,35.9633,36.0059,6800.0
2014-08-11 11:30:00,50.77,50.88,50.74,50.85,31200.0,36.0201,36.0981,35.9988,36.0768,31200.0
2014-08-11 11:35:00,50.87,50.91,50.86,50.89,10400.0,36.091,36.1194,36.0839,36.1052,10400.0
2014-08-11 11:40:00,50.9,50.93,50.9,50.92,6200.0,36.1123,36.1336,36.1123,36.1265,6200.0
2014-08-11 11:45:00,50.91,50.91,50.84,50.85,16000.0,36.1194,36.1194,36.0697,36.0768,16000.0
2014-08-11 11:50:00,50.83,50.83,50.79,50.8,5000.0,36.0626,36.0626,36.0342,36.0413,5000.0
2014-08-11 11:55:00,50.76,50.77,50.73,50.73,5600.0,36.013,36.0201,35.9917,35.9917,5600.0
2014-08-11 12:00:00,50.74,50.74,50.67,50.68,9600.0,35.9988,35.9988,35.9491,35.9562,9600.0
2014-08-11 12:05:00,50.68,50.71,50.68,50.68,6200.0,35.9562,35.9775,35.9562,35.9562,6200.0
2014-08-11 12:10:00,50.65,50.67,50.62,50.65,8800.0,35.9349,35.9491,35.9136,35.9349,8800.0
2014-08-11 12:15:00,50.64,50.64,50.6,50.62,3200.0,35.9278,35.9278,35.8994,35.9136,3200.0
2014-08-11 12:20:00,50.6,50.63,50.6,50.63,3200.0,35.8994,35.9207,35.8994,35.9207,3200.0
2014-08-11 12:25:00,50.63,50.68,50.63,50.65,4200.0,35.9207,35.9562,35.9207,35.9349,4200.0
2014-08-11 12:30:00,50.65,50.68,50.62,50.62,3800.0,35.9349,35.9562,35.9136,35.9136,3800.0
2014-08-11 12:35:00,50.63,50.63,50.56,50.57,5200.0,35.9207,35.9207,35.8711,35.8782,5200.0
2014-08-11 12:40:00,50.56,50.62,50.56,50.6,7200.0,35.8711,35.9136,35.8711,35.8994,7200.0
2014-08-11 12:45:00,50.6,50.6,50.56,50.57,3000.0,35.8994,35.8994,35.8711,35.8782,3000.0
2014-08-11 12:50:00,50.6,50.6,50.55,50.59,3600.0,35.8994,35.8994,35.864,35.8923,3600.0
2014-08-11 12:55:00,50.58,50.59,50.57,50.59,4600.0,35.8853,35.8923,35.8782,35.8923,4600.0
2014-08-11 13:00:00,50.58,50.66,50.57,50.63,19200.0,35.8853,35.942,35.8782,35.9207,19200.0
2014-08-11 13:05:00,50.63,50.66,50.6,50.62,14600.0,35.9207,35.942,35.8994,35.9136,14600.0
2014-08-11 13:10:00,50.62,50.65,50.62,50.63,3800.0,35.9136,35.9349,35.9136,35.9207,3800.0
2014-08-11 13:15:00,50.63,50.65,50.6,50.62,6200.0,35.9207,35.9349,35.8994,35.9136,6200.0
2014-08-11 13:20:00,50.63,50.64,50.62,50.63,7000.0,35.9207,35.9278,35.9136,35.9207,7000.0
2014-08-11 13:25:00,50.63,50.63,50.59,50.6,7000.0,35.9207,35.9207,35.8923,35.8994,7000.0
2014-08-11 13:30:00,50.61,50.62,50.58,50.58,6800.0,35.9065,35.9136,35.8853,35.8853,6800.0
2014-08-11 13:35:00,50.58,50.63,50.57,50.61,10200.0,35.8853,35.9207,35.8782,35.9065,10200.0
2014-08-11 13:40:00,50.61,50.65,50.56,50.59,29800.0,35.9065,35.9349,35.8711,35.8923,29800.0
2014-08-11 13:45:00,50.6,50.63,50.57,50.63,16600.0,35.8994,35.9207,35.8782,35.9207,16600.0
2014-08-11 13:50:00,50.63,50.63,50.52,50.54,14400.0,35.9207,35.9207,35.8427,35.8569,14400.0
2014-08-11 13:55:00,50.55,50.55,50.48,50.51,10200.0,35.864,35.864,35.8143,35.8356,10200.0
2014-08-11 14:00:00,50.5,50.5,50.44,50.46,8400.0,35.8285,35.8285,35.7859,35.8001,8400.0
2014-08-11 14:05:00,50.47,50.49,50.47,50.49,9600.0,35.8072,35.8214,35.8072,35.8214,9600.0
2014-08-11 14:10:00,50.47,50.48,50.44,50.46,6600.0,35.8072,35.8143,35.7859,35.8001,6600.0
2014-08-11 14:15:00,50.46,50.49,50.45,50.48,14000.0,35.8001,35.8214,35.793,35.8143,14000.0
2014-08-11 14:20:00,50.49,50.51,50.48,50.51,5600.0,35.8214,35.8356,35.8143,35.8356,5600.0
2014-08-11 14:25:00,50.51,50.57,50.51,50.56,7800.0,35.8356,35.8782,35.8356,35.8711,7800.0
2014-08-11 14:30:00,50.55,50.55,50.49,50.52,6000.0,35.864,35.864,35.8214,35.8427,6000.0
2014-08-11 14:35:00,50.52,50.53,50.48,50.49,7200.0,35.8427,35.8498,35.8143,35.8214,7200.0
2014-08-11 14:40:00,50.49,50.52,50.48,50.49,4400.0,35.8214,35.8427,35.8143,35.8214,4400.0
2014-08-11 14:45:00,50.49,50.51,50.45,50.47,9600.0,35.8214,35.8356,35.793,35.8072,9600.0
2014-08-11 14:50:00,50.44,50.47,50.44,50.45,8800.0,35.7859,35.8072,35.7859,35.793,8800.0
2014-08-11 14:55:00,50.45,50.46,50.4,50.41,9600.0,35.793,35.8001,35.7575,35.7646,9600.0
2014-08-11 15:00:00,50.41,50.46,50.41,50.46,7800.0,35.7646,35.8001,35.7646,35.8001,7800.0
2014-08-11 15:05:00,50.47,50.51,50.46,50.49,17600.0,35.8072,35.8356,35.8001,35.8214,17600.0
2014-08-11 15:10:00,50.48,50.56,50.48,50.52,17000.0,35.8143,35.8711,35.8143,35.8427,17000.0
2014-08-11 15:15:00,50.51,50.55,50.51,50.52,18600.0,35.8356,35.864,35.8356,35.8427,18600.0
2014-08-11 15:20:00,50.52,50.55,50.49,50.5,14000.0,35.8427,35.864,35.8214,35.8285,14000.0
2014-08-11 15:25:00,50.49,50.51,50.47,50.48,11000.0,35.8214,35.8356,35.8072,35.8143,11000.0
2014-08-11 15:30:00,50.49,50.49,50.43,50.45,17000.0,35.8214,35.8214,35.7788,35.793,17000.0
2014-08-11 15:35:00,50.45,50.48,50.43,50.46,25000.0,35.793,35.8143,35.7788,35.8001,25000.0
2014-08-11 15:40:00,50.46,50.48,50.41,50.41,22400.0,35.8001,35.8143,35.7646,35.7646,22400.0
2014-08-11 15:45:00,50.41,50.45,50.41,50.42,28400.0,35.7646,35.793,35.7646,35.7717,28400.0
2014-08-11 15:50:00,50.43,50.48,50.42,50.47,32400.0,35.7788,35.8143,35.7717,35.8072,32400.0
2014-08-11 15:55:00,50.48,50.49,50.45,50.46,45400.0,35.8143,35.8214,35.793,35.8001,45400.0
2014-08-12 09:30:00,50.45,50.49,50.33,50.33,18400.0,35.793,35.8214,35.7079,35.7079,18400.0
2014-08-12 09:35:00,50.34,50.39,50.28,50.35,22200.0,35.715,35.7505,35.6724,35.7221,22200.0
2014-08-12 09:40:00,50.41,50.49,50.4,50.49,16400.0,35.7646,35.8214,35.7575,35.8214,16400.0
2014-08-12 09:45:00,50.48,50.49,50.41,50.46,13800.0,35.8143,35.8214,35.7646,35.8001,13800.0
2014-08-12 09:50:00,50.48,50.48,50.42,50.44,19600.0,35.8143,35.8143,35.7717,35.7859,19600.0
2014-08-12 09:55:00,50.42,50.45,50.39,50.45,27400.0,35.7717,35.793,35.7505,35.793,27400.0
2014-08-12 10:00:00,50.43,50.43,50.34,50.35,11600.0,35.7788,35.7788,35.715,35.7221,11600.0
2014-08-12 10:05:00,50.37,50.41,50.3,50.3,22600.0,35.7363,35.7646,35.6866,35.6866,22600.0
2014-08-12 10:10:00,50.31,50.38,50.29,50.37,12400.0,35.6937,35.7434,35.6795,35.7363,12400.0
2014-08-12 10:15:00,50.38,50.45,50.35,50.45,10200.0,35.7434,35.793,35.7221,35.793,10200.0
2014-08-12 10:20:00,50.44,50.44,50.38,50.41,9400.0,35.7859,35.7859,35.7434,35.7646,9400.0
2014-08-12 10:25:00,50.44,50.52,50.4,50.51,17800.0,35.7859,35.8427,35.7575,35.8356,17800.0
2014-08-12 10:30:00,50.51,50.54,50.43,50.49,13800.0,35.8356,35.8569,35.7788,35.8214,13800.0
2014-08-12 10:35:00,50.49,50.49,50.45,50.46,7400.0,35.8214,35.8214,35.793,35.8001,7400.0
2014-08-12 10:40:00,50.46,50.49,50.41,50.43,12800.0,35.8001,35.8214,35.7646,35.7788,12800.0
2014-08-12 10:45:00,50.4,50.41,50.33,50.33,8400.0,35.7575,35.7646,35.7079,35.7079,8400.0
2014-08-12 10:50:00,50.33,50.41,50.32,50.41,13200.0,35.7079,35.7646,35.7008,35.7646,13200.0
2014-08-12 10:55:00,50.41,50.44,50.4,50.43,5600.0,35.7646,35.7859,35.7575,35.7788,5600.0
2014-08-12 11:00:00,50.41,50.42,50.36,50.39,5400.0,35.7646,35.7717,35.7292,35.7505,5400.0
2014-08-12 11:05:00,50.4,50.41,50.37,50.41,9800.0,35.7575,35.7646,35.7363,35.7646,9800.0
2014-08-12 11:10:00,50.42,50.43,50.4,50.43,25800.0,35.7717,35.7788,35.7575,35.7788,25800.0
2014-08-12 11:15:00,50.43,50.43,50.39,50.41,14600.0,35.7788,35.7788,35.7505,35.7646,14600.0
2014-08-12 11:20:00,50.41,50.42,50.38,50.39,4200.0,35.7646,35.7717,35.7434,35.7505,4200.0
2014-08-12 11:25:00,50.4,50.43,50.4,50.43,4200.0,35.7575,35.7788,35.7575,35.7788,4200.0
2014-08-12 11:30:00,50.44,50.51,50.43,50.5,19000.0,35.7859,35.8356,35.7788,35.8285,19000.0
2014-08-12 11:35:00,50.5,50.51,50.46,50.46,12400.0,35.8285,35.8356,35.8001,35.8001,12400.0
2014-08-12 11:40:00,50.46,50.5,50.45,50.5,17200.0,35.8001,35.8285,35.793,35.8285,17200.0
2014-08-12 11:45:00,50.5,50.54,50.49,50.49,9800.0,35.8285,35.8569,35.8214,35.8214,9800.0
2014-08-12 11:50:00,50.49,50.52,50.49,50.5,11800.0,35.8214,35.8427,35.8214,35.8285,11800.0
2014-08-12 11:55:00,50.5,50.52,50.5,50.51,18400.0,35.8285,35.8427,35.8285,35.8356,18400.0
2014-08-12 12:00:00,50.5,50.52,50.48,50.49,13600.0,35.8285,35.8427,35.8143,35.8214,13600.0
2014-08-12 12:05:00,50.49,50.52,50.47,50.52,11800.0,35.8214,35.8427,35.8072,35.8427,11800.0
2014-08-12 12:10:00,50.52,50.57,50.51,50.57,6200.0,35.8427,35.8782,35.8356,35.8782,6200.0
2014-08-12 12:15:00,50.56,50.56,50.51,50.51,3600.0,35.8711,35.8711,35.8356,35.8356,3600.0
2014-08-12 12:20:00,50.52,50.56,50.51,50.56,8200.0,35.8427,35.8711,35.8356,35.8711,8200.0
2014-08-12 12:25:00,50.56,50.57,50.54,50.54,4000.0,35.8711,35.8782,35.8569,35.8569,4000.0
2014-08-12 12:30:00,50.52,50.58,50.52,50.58,3000.0,35.8427,35.8853,35.8427,35.8853,3000.0
2014-08-12 12:35:00,50.58,50.62,50.56,50.58,14000.0,35.8853,35.9136,35.8711,35.8853,14000.0
2014-08-12 12:40:00,50.59,50.64,50.56,50.6,204200.0,35.8923,35.9278,35.8711,35.8994,204200.0
2014-08-12 12:45:00,50.62,50.62,50.59,50.6,7600.0,35.9136,35.9136,35.8923,35.8994,7600.0
2014-08-12 12:50:00,50.59,50.68,50.57,50.66,9200.0,35.8923,35.9562,35.8782,35.942,9200.0
2014-08-12 12:55:00,50.68,50.69,50.66,50.67,8600.0,35.9562,35.9633,35.942,35.9491,8600.0
2014-08-12 13:00:00,50.67,50.69,50.65,50.65,7600.0,35.9491,35.9633,35.9349,35.9349,7600.0
2014-08-12 13:05:00,50.66,50.7,50.66,50.7,10400.0,35.942,35.9704,35.942,35.9704,10400.0
2014-08-12 13:10:00,50.7,50.71,50.68,50.69,6200.0,35.9704,35.9775,35.9562,35.9633,6200.0
2014-08-12 13:15:00,50.69,50.69,50.65,50.68,11600.0,35.9633,35.9633,35.9349,35.9562,11600.0
2014-08-12 13:20:00,50.67,50.68,50.6,50.61,11200.0,35.9491,35.9562,35.8994,35.9065,11200.0
2014-08-12 13:25:00,50.63,50.65,50.63,50.64,2800.0,35.9207,35.9349,35.9207,35.9278,2800.0
2014-08-12 13:30:00,50.64,50.65,50.56,50.57,6000.0,35.9278,35.9349,35.8711,35.8782,6000.0
2014-08-12 13:35:00,50.57,50.59,50.56,50.59,4800.0,35.8782,35.8923,35.8711,35.8923,4800.0
2014-08-12 13:40:00,50.58,50.6,50.57,50.6,14600.0,35.8853,35.8994,35.8782,35.8994,14600.0
2014-08-12 13:45:00,50.59,50.59,50.53,50.58,20000.0,35.8923,35.8923,35.8498,35.8853,20000.0
2014-08-12 13:50:00,50.58,50.58,50.54,50.54,9200.0,35.8853,35.8853,35.8569,35.8569,9200.0
2014-08-12 13:55:00,50.54,50.54,50.49,50.5,19800.0,35.8569,35.8569,35.8214,35.8285,19800.0
2014-08-12 14:00:00,50.5,50.56,50.49,50.55,18400.0,35.8285,35.8711,35.8214,35.864,18400.0
2014-08-12 14:05:00,50.54,50.54,50.48,50.48,13800.0,35.8569,35.8569,35.8143,35.8143,13800.0
2014-08-12 14:10:00,50.48,50.51,50.45,50.49,22000.0,35.8143,35.8356,35.793,35.8214,22000.0
2014-08-12 14:15:00,50.49,50.51,50.48,50.5,13400.0,35.8214,35.8356,35.8143,35.8285,13400.0
2014-08-12 14:20:00,50.51,50.52,50.48,50.49,13800.0,35.8356,35.8427,35.8143,35.8214,13800.0
2014-08-12 14:25:00,50.49,50.51,50.45,50.49,17400.0,35.8214,35.8356,35.793,35.8214,17400.0
2014-08-12 14:30:00,50.48,50.48,50.42,50.45,12600.0,35.8143,35.8143,35.7717,35.793,12600.0
2014-08-12 14:35:00,50.44,50.49,50.44,50.49,11000.0,35.7859,35.8214,35.7859,35.8214,11000.0
2014-08-12 14:40:00,50.49,50.49,50.38,50.38,26000.0,35.8214,35.8214,35.7434,35.7434,26000.0
2014-08-12 14:45:00,50.38,50.4,50.35,50.35,13600.0,35.7434,35.7575,35.7221,35.7221,13600.0
2014-08-12 14:50:00,50.35,50.4,50.35,50.37,16600.0,35.7221,35.7575,35.7221,35.7363,16600.0
2014-08-12 14:55:00,50.36,50.38,50.35,50.35,24400.0,35.7292,35.7434,35.7221,35.7221,24400.0
2014-08-12 15:00:00,50.35,50.35,50.34,50.34,16600.0,35.7221,35.7221,35.715,35.715,16600.0
2014-08-12 15:05:00,50.34,50.38,50.34,50.38,21400.0,35.715,35.7434,35.715,35.7434,21400.0
2014-08-12 15:10:00,50.38,50.38,50.35,50.37,16800.0,35.7434,35.7434,35.7221,35.7363,16800.0
2014-08-12 15:15:00,50.37,50.4,50.37,50.39,26600.0,35.7363,35.7575,35.7363,35.7505,26600.0
2014-08-12 15:20:00,50.38,50.38,50.35,50.36,25200.0,35.7434,35.7434,35.7221,35.7292,25200.0
2014-08-12 15:25:00,50.36,50.37,50.35,50.37,12800.0,35.7292,35.7363,35.7221,35.7363,12800.0
2014-08-12 15:30:00,50.36,50.37,50.34,50.34,39200.0,35.7292,35.7363,35.715,35.715,39200.0
2014-08-12 15:35:00,50.34,50.37,50.33,50.37,33000.0,35.715,35.7363,35.7079,35.7363,33000.0
2014-08-12 15:40:00,50.37,50.42,50.37,50.42,23400.0,35.7363,35.7717,35.7363,35.7717,23400.0
2014-08-12 15:45:00,50.42,50.42,50.38,50.39,41000.0,35.7717,35.7717,35.7434,35.7505,41000.0
2014-08-12 15:50:00,50.39,50.4,50.38,50.4,31800.0,35.7505,35.7575,35.7434,35.7575,31800.0
2014-08-12 15:55:00,50.4,50.42,50.4,50.4,81800.0,35.7575,35.7717,35.7575,35.7575,81800.0
2014-08-13 09:30:00,50.4,50.58,50.4,50.56,14000.0,35.7575,35.8853,35.7575,35.8711,14000.0
2014-08-13 09:35:00,50.48,50.6,50.48,50.58,10000.0,35.8143,35.8994,35.8143,35.8853,10000.0
2014-08-13 09:40:00,50.57,50.58,50.5,50.51,6400.0,35.8782,35.8853,35.8285,35.8356,6400.0
2014-08-13 09:45:00,50.49,50.52,50.44,50.49,9200.0,35.8214,35.8427,35.7859,35.8214,9200.0
2014-08-13 09:50:00,50.49,50.52,50.49,50.49,2400.0,35.8214,35.8427,35.8214,35.8214,2400.0
2014-08-13 09:55:00,50.52,50.52,50.43,50.49,18600.0,35.8427,35.8427,35.7788,35.8214,18600.0
2014-08-13 10:00:00,50.44,50.46,50.42,50.46,11200.0,35.7859,35.8001,35.7717,35.8001,11200.0
2014-08-13 10:05:00,50.46,50.46,50.4,50.41,7800.0,35.8001,35.8001,35.7575,35.7646,7800.0
2014-08-13 10:10:00,50.4,50.44,50.4,50.42,14000.0,35.7575,35.7859,35.7575,35.7717,14000.0
2014-08-13 10:15:00,50.4,50.47,50.39,50.43,8000.0,35.7575,35.8072,35.7505,35.7788,8000.0
2014-08-13 10:20:00,50.43,50.46,50.41,50.46,3400.0,35.7788,35.8001,35.7646,35.8001,3400.0
2014-08-13 10:25:00,50.43,50.45,50.41,50.45,5200.0,35.7788,35.793,35.7646,35.793,5200.0
2014-08-13 10:30:00,50.46,50.47,50.43,50.47,10000.0,35.8001,35.8072,35.7788,35.8072,10000.0
2014-08-13 10:35:00,50.48,50.5,50.46,50.49,8000.0,35.8143,35.8285,35.8001,35.8214,8000.0
2014-08-13 10:40:00,50.52,50.53,50.46,50.47,17200.0,35.8427,35.8498,35.8001,35.8072,17200.0
2014-08-13 10:45:00,50.49,50.49,50.45,50.45,7600.0,35.8214,35.8214,35.793,35.793,7600.0
2014-08-13 10:50:00,50.47,50.47,50.43,50.44,13800.0,35.8072,35.8072,35.7788,35.7859,13800.0
2014-08-13 10:55:00,50.45,50.49,50.45,50.47,19200.0,35.793,35.8214,35.793,35.8072,19200.0
2014-08-13 11:00:00,50.48,50.56,50.47,50.53,39800.0,35.8143,35.8711,35.8072,35.8498,39800.0
2014-08-13 11:05:00,50.54,50.63,50.52,50.63,38000.0,35.8569,35.9207,35.8427,35.9207,38000.0
2014-08-13 11:10:00,50.64,50.68,50.64,50.68,6800.0,35.9278,35.9562,35.9278,35.9562,6800.0
2014-08-13 11:15:00,50.68,50.68,50.63,50.67,7000.0,35.9562,35.9562,35.9207,35.9491,7000.0
2014-08-13 11:20:00,50.68,50.68,50.59,50.62,8800.0,35.9562,35.9562,35.8923,35.9136,8800.0
2014-08-13 11:25:00,50.64,50.68,50.63,50.66,2600.0,35.9278,35.9562,35.9207,35.942,2600.0
2014-08-13 11:30:00,50.65,50.68,50.63,50.66,10800.0,35.9349,35.9562,35.9207,35.942,10800.0
2014-08-13 11:35:00,50.64,50.66,50.63,50.63,8400.0,35.9278,35.942,35.9207,35.9207,8400.0
2014-08-13 11:40:00,50.63,50.66,50.62,50.66,4800.0,35.9207,35.942,35.9136,35.942,4800.0
2014-08-13 11:45:00,50.65,50.66,50.61,50.64,23000.0,35.9349,35.942,35.9065,35.9278,23000.0
2014-08-13 11:50:00,50.65,50.65,50.59,50.63,9000.0,35.9349,35.9349,35.8923,35.9207,9000.0
2014-08-13 11:55:00,50.63,50.64,50.62,50.63,5200.0,35.9207,35.9278,35.9136,35.9207,5200.0
2014-08-13 12:00:00,50.65,50.74,50.65,50.74,6600.0,35.9349,35.9988,35.9349,35.9988,6600.0
2014-08-13 12:05:00,50.74,50.74,50.69,50.71,5200.0,35.9988,35.9988,35.9633,35.9775,5200.0
2014-08-13 12:10:00,50.7,50.74,50.69,50.74,6400.0,35.9704,35.9988,35.9633,35.9988,6400.0
2014-08-13 12:15:00,50.71,50.71,50.69,50.71,6000.0,35.9775,35.9775,35.9633,35.9775,6000.0
2014-08-13 12:20:00,50.7,50.74,50.68,50.74,4400.0,35.9704,35.9988,35.9562,35.9988,4400.0
2014-08-13 12:25:00,50.75,50.77,50.74,50.77,5200.0,36.0059,36.0201,35.9988,36.0201,5200.0
2014-08-13 12:30:00,50.74,50.74,50.71,50.71,5600.0,35.9988,35.9988,35.9775,35.9775,5600.0
2014-08-13 12:35:00,50.72,50.76,50.72,50.72,5000.0,35.9846,36.013,35.9846,35.9846,5000.0
2014-08-13 12:40:00,50.71,50.72,50.69,50.69,4000.0,35.9775,35.9846,35.9633,35.9633,4000.0
2014-08-13 12:45:00,50.71,50.75,50.71,50.73,9600.0,35.9775,36.0059,35.9775,35.9917,9600.0
2014-08-13 12:50:00,50.73,50.74,50.71,50.72,5000.0,35.9917,35.9988,35.9775,35.9846,5000.0
2014-08-13 12:55:00,50.7,50.72,50.7,50.71,1400.0,35.9704,35.9846,35.9704,35.9775,1400.0
2014-08-13 13:00:00,50.72,50.73,50.69,50.69,4200.0,35.9846,35.9917,35.9633,35.9633,4200.0
2014-08-13 13:05:00,50.7,50.72,50.7,50.71,5200.0,35.9704,35.9846,35.9704,35.9775,5200.0
2014-08-13 13:10:00,50.72,50.74,50.7,50.71,4200.0,35.9846,35.9988,35.9704,35.9775,4200.0
2014-08-13 13:15:00,50.71,50.72,50.69,50.69,2200.0,35.9775,35.9846,35.9633,35.9633,2200.0
2014-08-13 13:20:00,50.68,50.7,50.67,50.7,1000.0,35.9562,35.9704,35.9491,35.9704,1000.0
2014-08-13 13:25:00,50.71,50.72,50.68,50.7,2400.0,35.9775,35.9846,35.9562,35.9704,2400.0
2014-08-13 13:30:00,50.69,50.71,50.69,50.7,4000.0,35.9633,35.9775,35.9633,35.9704,4000.0
2014-08-13 13:35:00,50.7,50.74,50.7,50.73,4200.0,35.9704,35.9988,35.9704,35.9917,4200.0
2014-08-13 13:40:00,50.74,50.77,50.74,50.74,2400.0,35.9988,36.0201,35.9988,35.9988,2400.0
2014-08-13 13:45:00,50.73,50.75,50.73,50.73,4800.0,35.9917,36.0059,35.9917,35.9917,4800.0
2014-08-13 13:50:00,50.72,50.74,50.7,50.74,2200.0,35.9846,35.9988,35.9704,35.9988,2200.0
2014-08-13 13:55:00,50.73,50.73,50.7,50.71,7400.0,35.9917,35.9917,35.9704,35.9775,7400.0
2014-08-13 14:00:00,50.72,50.73,50.7,50.7,6200.0,35.9846,35.9917,35.9704,35.9704,6200.0
2014-08-13 14:05:00,50.7,50.71,50.64,50.65,5200.0,35.9704,35.9775,35.9278,35.9349,5200.0
2014-08-13 14:10:00,50.65,50.65,50.63,50.64,4200.0,35.9349,35.9349,35.9207,35.9278,4200.0
2014-08-13 14:15:00,50.64,50.65,50.6,50.6,5600.0,35.9278,35.9349,35.8994,35.8994,5600.0
2014-08-13 14:20:00,50.6,50.6,50.58,50.59,3200.0,35.8994,35.8994,35.8853,35.8923,3200.0
2014-08-13 14:25:00,50.59,50.59,50.57,50.58,4800.0,35.8923,35.8923,35.8782,35.8853,4800.0
2014-08-13 14:30:00,50.57,50.58,50.57,50.57,4200.0,35.8782,35.8853,35.8782,35.8782,4200.0
2014-08-13 14:35:00,50.58,50.62,50.58,50.59,4000.0,35.8853,35.9136,35.8853,35.8923,4000.0
2014-08-13 14:40:00,50.58,50.59,50.56,50.58,4200.0,35.8853,35.8923,35.8711,35.8853,4200.0
2014-08-13 14:45:00,50.57,50.58,50.54,50.54,5000.0,35.8782,35.8853,35.8569,35.8569,5000.0
2014-08-13 14:50:00,50.54,50.56,50.52,50.56,6800.0,35.8569,35.8711,35.8427,35.8711,6800.0
2014-08-13 14:55:00,50.57,50.57,50.52,50.52,14800.0,35.8782,35.8782,35.8427,35.8427,14800.0
2014-08-13 15:00:00,50.54,50.55,50.51,50.52,10400.0,35.8569,35.864,35.8356,35.8427,10400.0
2014-08-13 15:05:00,50.52,50.57,50.52,50.55,10800.0,35.8427,35.8782,35.8427,35.864,10800.0
2014-08-13 15:10:00,50.54,50.55,50.53,50.55,11200.0,35.8569,35.864,35.8498,35.864,11200.0
2014-08-13 15:15:00,50.55,50.57,50.54,50.54,10200.0,35.864,35.8782,35.8569,35.8569,10200.0
2014-08-13 15:20:00,50.54,50.58,50.54,50.57,7200.0,35.8569,35.8853,35.8569,35.8782,7200.0
2014-08-13 15:25:00,50.58,50.59,50.55,50.57,5600.0,35.8853,35.8923,35.864,35.8782,5600.0
2014-08-13 15:30:00,50.56,50.57,50.55,50.56,6200.0,35.8711,35.8782,35.864,35.8711,6200.0
2014-08-13 15:35:00,50.56,50.57,50.55,50.55,10200.0,35.8711,35.8782,35.864,35.864,10200.0
2014-08-13 15:40:00,50.55,50.61,50.54,50.6,16800.0,35.864,35.9065,35.8569,35.8994,16800.0
2014-08-13 15:45:00,50.6,50.63,50.6,50.6,34600.0,35.8994,35.9207,35.8994,35.8994,34600.0
2014-08-13 15:50:00,50.61,50.62,50.59,50.6,26000.0,35.9065,35.9136,35.8923,35.8994,26000.0
2014-08-13 15:55:00,50.6,50.62,50.59,50.61,31600.0,35.8994,35.9136,35.8923,35.9065,31600.0
2014-08-14 09:30:00,50.63,50.96,50.63,50.88,30200.0,35.9207,36.1549,35.9207,36.0981,30200.0
2014-08-14 09:35:00,50.88,50.92,50.84,50.89,6400.0,36.0981,36.1265,36.0697,36.1052,6400.0
2014-08-14 09:40:00,50.93,50.98,50.85,50.95,17800.0,36.1336,36.169,36.0768,36.1478,17800.0
2014-08-14 09:45:00,50.92,51.0,50.9,51.0,19400.0,36.1265,36.1832,36.1123,36.1832,19400.0
2014-08-14 09:50:00,50.96,51.04,50.95,50.96,16400.0,36.1549,36.2116,36.1478,36.1549,16400.0
2014-08-14 09:55:00,50.98,50.99,50.94,50.96,4800.0,36.169,36.1761,36.1407,36.1549,4800.0
2014-08-14 10:00:00,50.95,51.0,50.93,50.99,21600.0,36.1478,36.1832,36.1336,36.1761,21600.0
2014-08-14 10:05:00,50.99,51.02,50.97,51.02,6400.0,36.1761,36.1974,36.1619,36.1974,6400.0
2014-08-14 10:10:00,50.99,51.03,50.99,51.02,9200.0,36.1761,36.2045,36.1761,36.1974,9200.0
2014-08-14 10:15:00,51.04,51.09,51.03,51.07,32200.0,36.2116,36.2471,36.2045,36.2329,32200.0
2014-08-14 10:20:00,51.08,51.13,51.08,51.13,37600.0,36.24,36.2755,36.24,36.2755,37600.0
2014-08-14 10:25:00,51.13,51.17,51.12,51.17,25400.0,36.2755,36.3038,36.2684,36.3038,25400.0
2014-08-14 10:30:00,51.17,51.23,51.17,51.23,25000.0,36.3038,36.3464,36.3038,36.3464,25000.0
2014-08-14 10:35:00,51.24,51.31,51.23,51.26,24800.0,36.3535,36.4032,36.3464,36.3677,24800.0
2014-08-14 10:40:00,51.26,51.26,51.23,51.24,40600.0,36.3677,36.3677,36.3464,36.3535,40600.0
2014-08-14 10:45:00,51.24,51.25,51.23,51.24,16600.0,36.3535,36.3606,36.3464,36.3535,16600.0
2014-08-14 10:50:00,51.24,51.24,51.13,51.13,27400.0,36.3535,36.3535,36.2755,36.2755,27400.0
2014-08-14 10:55:00,51.12,51.14,51.09,51.1,8400.0,36.2684,36.2826,36.2471,36.2542,8400.0
2014-08-14 11:00:00,51.1,51.13,51.09,51.13,7800.0,36.2542,36.2755,36.2471,36.2755,7800.0
2014-08-14 11:05:00,51.13,51.17,51.1,51.17,12600.0,36.2755,36.3038,36.2542,36.3038,12600.0
2014-08-14 11:10:00,51.19,51.2,51.18,51.19,5000.0,36.318,36.3251,36.3109,36.318,5000.0
2014-08-14 11:15:00,51.19,51.19,51.15,51.19,8400.0,36.318,36.318,36.2897,36.318,8400.0
2014-08-14 11:20:00,51.18,51.22,51.18,51.22,6000.0,36.3109,36.3393,36.3109,36.3393,6000.0
2014-08-14 11:25:00,51.2,51.22,51.18,51.18,4200.0,36.3251,36.3393,36.3109,36.3109,4200.0
2014-08-14 11:30:00,51.2,51.22,51.14,51.18,9000.0,36.3251,36.3393,36.2826,36.3109,9000.0
2014-08-14 11:35:00,51.17,51.2,51.16,51.19,6600.0,36.3038,36.3251,36.2967,36.318,6600.0
2014-08-14 11:40:00,51.19,51.2,51.17,51.17,10000.0,36.318,36.3251,36.3038,36.3038,10000.0
2014-08-14 11:45:00,51.17,51.19,51.17,51.19,4000.0,36.3038,36.318,36.3038,36.318,4000.0
2014-08-14 11:50:00,51.18,51.18,51.15,51.17,6000.0,36.3109,36.3109,36.2897,36.3038,6000.0
2014-08-14 11:55:00,51.16,51.17,51.15,51.17,6000.0,36.2967,36.3038,36.2897,36.3038,6000.0
2014-08-14 12:00:00,51.17,51.23,51.17,51.21,7200.0,36.3038,36.3464,36.3038,36.3322,7200.0
2014-08-14 12:05:00,51.22,51.22,51.2,51.2,6600.0,36.3393,36.3393,36.3251,36.3251,6600.0
2014-08-14 12:10:00,51.19,51.19,51.18,51.18,4400.0,36.318,36.318,36.3109,36.3109,4400.0
2014-08-14 12:15:00,51.2,51.2,51.13,51.13,7000.0,36.3251,36.3251,36.2755,36.2755,7000.0
2014-08-14 12:20:00,51.13,51.15,51.12,51.14,4000.0,36.2755,36.2897,36.2684,36.2826,4000.0
2014-08-14 12:25:00,51.14,51.15,51.1,51.12,5400.0,36.2826,36.2897,36.2542,36.2684,5400.0
2014-08-14 12:30:00,51.13,51.14,51.09,51.1,4600.0,36.2755,36.2826,36.2471,36.2542,4600.0
2014-08-14 12:35:00,51.1,51.1,51.07,51.07,2600.0,36.2542,36.2542,36.2329,36.2329,2600.0
2014-08-14 12:40:00,51.08,51.1,51.08,51.1,2800.0,36.24,36.2542,36.24,36.2542,2800.0
2014-08-14 12:45:00,51.1,51.11,51.08,51.1,6400.0,36.2542,36.2613,36.24,36.2542,6400.0
2014-08-14 12:50:00,51.1,51.13,51.1,51.13,4400.0,36.2542,36.2755,36.2542,36.2755,4400.0
2014-08-14 12:55:00,51.13,51.13,51.12,51.12,3800.0,36.2755,36.2755,36.2684,36.2684,3800.0
2014-08-14 13:00:00,51.11,51.12,51.1,51.12,5000.0,36.2613,36.2684,36.2542,36.2684,5000.0
2014-08-14 13:05:00,51.13,51.13,51.1,51.11,4400.0,36.2755,36.2755,36.2542,36.2613,4400.0
2014-08-14 13:10:00,51.11,51.17,51.11,51.17,8600.0,36.2613,36.3038,36.2613,36.3038,8600.0
2014-08-14 13:15:00,51.19,51.23,51.19,51.23,14400.0,36.318,36.3464,36.318,36.3464,14400.0
2014-08-14 13:20:00,51.23,51.24,51.22,51.23,8400.0,36.3464,36.3535,36.3393,36.3464,8400.0
2014-08-14 13:25:00,51.23,51.23,51.2,51.2,5600.0,36.3464,36.3464,36.3251,36.3251,5600.0
2014-08-14 13:30:00,51.2,51.21,51.19,51.2,4000.0,36.3251,36.3322,36.318,36.3251,4000.0
2014-08-14 13:35:00,51.19,51.2,51.19,51.19,7200.0,36.318,36.3251,36.318,36.318,7200.0
2014-08-14 13:40:00,51.19,51.21,51.17,51.17,9600.0,36.318,36.3322,36.3038,36.3038,9600.0
2014-08-14 13:45:00,51.17,51.18,51.16,51.18,10400.0,36.3038,36.3109,36.2967,36.3109,10400.0
2014-08-14 13:50:00,51.17,51.18,51.17,51.18,8000.0,36.3038,36.3109,36.3038,36.3109,8000.0
2014-08-14 13:55:00,51.17,51.19,51.17,51.19,8400.0,36.3038,36.318,36.3038,36.318,8400.0
2014-08-14 14:00:00,51.19,51.21,51.18,51.18,12000.0,36.318,36.3322,36.3109,36.3109,12000.0
2014-08-14 14:05:00,51.17,51.18,51.16,51.18,7600.0,36.3038,36.3109,36.2967,36.3109,7600.0
2014-08-14 14:10:00,51.2,51.21,51.19,51.2,6000.0,36.3251,36.3322,36.318,36.3251,6000.0
2014-08-14 14:15:00,51.2,51.2,51.17,51.17,6000.0,36.3251,36.3251,36.3038,36.3038,6000.0
2014-08-14 14:20:00,51.17,51.18,51.15,51.16,6200.0,36.3038,36.3109,36.2897,36.2967,6200.0
2014-08-14 14:25:00,51.17,51.19,51.17,51.18,6000.0,36.3038,36.318,36.3038,36.3109,6000.0
2014-08-14 14:30:00,51.18,51.2,51.18,51.2,6800.0,36.3109,36.3251,36.3109,36.3251,6800.0
2014-08-14 14:35:00,51.21,51.22,51.19,51.2,4200.0,36.3322,36.3393,36.318,36.3251,4200.0
2014-08-14 14:40:00,51.22,51.22,51.19,51.19,5000.0,36.3393,36.3393,36.318,36.318,5000.0
2014-08-14 14:45:00,51.19,51.21,51.18,51.19,11000.0,36.318,36.3322,36.3109,36.318,11000.0
2014-08-14 14:50:00,51.18,51.2,51.18,51.2,7600.0,36.3109,36.3251,36.3109,36.3251,7600.0
2014-08-14 14:55:00,51.2,51.21,51.17,51.2,42400.0,36.3251,36.3322,36.3038,36.3251,42400.0
2014-08-14 15:00:00,51.2,51.21,51.19,51.19,7200.0,36.3251,36.3322,36.318,36.318,7200.0
2014-08-14 15:05:00,51.2,51.24,51.2,51.24,13200.0,36.3251,36.3535,36.3251,36.3535,13200.0
2014-08-14 15:10:00,51.24,51.24,51.22,51.23,8800.0,36.3535,36.3535,36.3393,36.3464,8800.0
2014-08-14 15:15:00,51.23,51.23,51.19,51.2,7800.0,36.3464,36.3464,36.318,36.3251,7800.0
2014-08-14 15:20:00,51.2,51.22,51.19,51.22,7600.0,36.3251,36.3393,36.318,36.3393,7600.0
2014-08-14 15:25:00,51.21,51.22,51.19,51.19,13800.0,36.3322,36.3393,36.318,36.318,13800.0
2014-08-14 15:30:00,51.2,51.21,51.19,51.19,19200.0,36.3251,36.3322,36.318,36.318,19200.0
2014-08-14 15:35:00,51.19,51.19,51.13,51.13,13400.0,36.318,36.318,36.2755,36.2755,13400.0
2014-08-14 15:40:00,51.13,51.15,51.13,51.13,22400.0,36.2755,36.2897,36.2755,36.2755,22400.0
2014-08-14 15:45:00,51.13,51.13,51.12,51.13,23000.0,36.2755,36.2755,36.2684,36.2755,23000.0
2014-08-14 15:50:00,51.13,51.13,51.12,51.12,35400.0,36.2755,36.2755,36.2684,36.2684,35400.0
2014-08-14 15:55:00,51.13,51.21,51.13,51.19,64200.0,36.2755,36.3322,36.2755,36.318,64200.0
2014-08-15 09:30:00,51.44,51.66,51.35,51.66,206600.0,36.4954,36.6515,36.4315,36.6515,206600.0
2014-08-15 09:35:00,51.65,51.86,51.63,51.7,29400.0,36.6444,36.7934,36.6302,36.6799,29400.0
2014-08-15 09:40:00,51.7,51.83,51.59,51.71,39800.0,36.6799,36.7721,36.6018,36.687,39800.0
2014-08-15 09:45:00,51.69,51.72,51.62,51.62,22200.0,36.6728,36.6941,36.6231,36.6231,22200.0
2014-08-15 09:50:00,51.6,51.68,51.57,51.66,11200.0,36.6089,36.6657,36.5876,36.6515,11200.0
2014-08-15 09:55:00,51.68,51.72,51.67,51.72,18200.0,36.6657,36.6941,36.6586,36.6941,18200.0
2014-08-15 10:00:00,51.74,51.8,51.73,51.74,27800.0,36.7082,36.7508,36.7011,36.7082,27800.0
2014-08-15 10:05:00,51.74,51.75,51.68,51.7,18000.0,36.7082,36.7153,36.6657,36.6799,18000.0
2014-08-15 10:10:00,51.7,51.74,51.69,51.7,18600.0,36.6799,36.7082,36.6728,36.6799,18600.0
2014-08-15 10:15:00,51.7,51.74,51.67,51.74,17800.0,36.6799,36.7082,36.6586,36.7082,17800.0
2014-08-15 10:20:00,51.74,51.76,51.72,51.73,19800.0,36.7082,36.7224,36.6941,36.7011,19800.0
2014-08-15 10:25:00,51.72,51.77,51.72,51.76,14200.0,36.6941,36.7295,36.6941,36.7224,14200.0
2014-08-15 10:30:00,51.76,51.82,51.75,51.75,26600.0,36.7224,36.765,36.7153,36.7153,26600.0
2014-08-15 10:35:00,51.76,51.85,51.76,51.83,62800.0,36.7224,36.7863,36.7224,36.7721,62800.0
2014-08-15 10:40:00,51.82,51.83,51.66,51.69,26200.0,36.765,36.7721,36.6515,36.6728,26200.0
2014-08-15 10:45:00,51.7,51.71,51.63,51.7,39200.0,36.6799,36.687,36.6302,36.6799,39200.0
2014-08-15 10:50:00,51.66,51.68,51.58,51.6,111800.0,36.6515,36.6657,36.5947,36.6089,111800.0
2014-08-15 10:55:00,51.62,51.68,51.55,51.67,220000.0,36.6231,36.6657,36.5734,36.6586,220000.0
2014-08-15 11:00:00,51.67,51.72,51.56,51.56,35400.0,36.6586,36.6941,36.5805,36.5805,35400.0
2014-08-15 11:05:00,51.57,51.59,51.51,51.58,27000.0,36.5876,36.6018,36.5451,36.5947,27000.0
2014-08-15 11:10:00,51.58,51.7,51.58,51.68,16600.0,36.5947,36.6799,36.5947,36.6657,16600.0
2014-08-15 11:15:00,51.68,51.7,51.63,51.66,13800.0,36.6657,36.6799,36.6302,36.6515,13800.0
2014-08-15 11:20:00,51.63,51.63,51.55,51.56,36400.0,36.6302,36.6302,36.5734,36.5805,36400.0
2014-08-15 11:25:00,51.55,51.58,51.47,51.47,23000.0,36.5734,36.5947,36.5167,36.5167,23000.0
2014-08-15 11:30:00,51.48,51.56,51.46,51.46,23800.0,36.5238,36.5805,36.5096,36.5096,23800.0
2014-08-15 11:35:00,51.48,51.61,51.45,51.61,34000.0,36.5238,36.616,36.5025,36.616,34000.0
2014-08-15 11:40:00,51.6,51.61,51.58,51.59,11800.0,36.6089,36.616,36.5947,36.6018,11800.0
2014-08-15 11:45:00,51.58,51.58,51.49,51.55,10600.0,36.5947,36.5947,36.5309,36.5734,10600.0
2014-08-15 11:50:00,51.53,51.54,51.37,51.37,21000.0,36.5593,36.5663,36.4457,36.4457,21000.0
2014-08-15 11:55:00,51.35,51.45,51.33,51.45,10600.0,36.4315,36.5025,36.4174,36.5025,10600.0
2014-08-15 12:00:00,51.43,51.44,51.35,51.44,8200.0,36.4883,36.4954,36.4315,36.4954,8200.0
2014-08-15 12:05:00,51.46,51.49,51.43,51.49,4800.0,36.5096,36.5309,36.4883,36.5309,4800.0
2014-08-15 12:10:00,51.46,51.47,51.43,51.44,9000.0,36.5096,36.5167,36.4883,36.4954,9000.0
2014-08-15 12:15:00,51.41,51.44,51.4,51.44,21800.0,36.4741,36.4954,36.467,36.4954,21800.0
2014-08-15 12:20:00,51.44,51.5,51.43,51.49,14600.0,36.4954,36.538,36.4883,36.5309,14600.0
2014-08-15 12:25:00,51.49,51.57,51.49,51.57,6200.0,36.5309,36.5876,36.5309,36.5876,6200.0
2014-08-15 12:30:00,51.56,51.58,51.51,51.52,7600.0,36.5805,36.5947,36.5451,36.5522,7600.0
2014-08-15 12:35:00,51.54,51.56,51.51,51.55,4600.0,36.5663,36.5805,36.5451,36.5734,4600.0
2014-08-15 12:40:00,51.58,51.61,51.56,51.59,12000.0,36.5947,36.616,36.5805,36.6018,12000.0
2014-08-15 12:45:00,51.58,51.6,51.55,51.58,3000.0,36.5947,36.6089,36.5734,36.5947,3000.0
2014-08-15 12:50:00,51.56,51.57,51.52,51.57,4400.0,36.5805,36.5876,36.5522,36.5876,4400.0
2014-08-15 12:55:00,51.58,51.58,51.52,51.52,10200.0,36.5947,36.5947,36.5522,36.5522,10200.0
2014-08-15 13:00:00,51.5,51.52,51.43,51.44,9000.0,36.538,36.5522,36.4883,36.4954,9000.0
2014-08-15 13:05:00,51.42,51.54,51.42,51.54,14400.0,36.4812,36.5663,36.4812,36.5663,14400.0
2014-08-15 13:10:00,51.55,51.62,51.55,51.6,8400.0,36.5734,36.6231,36.5734,36.6089,8400.0
2014-08-15 13:15:00,51.59,51.62,51.57,51.6,8000.0,36.6018,36.6231,36.5876,36.6089,8000.0
2014-08-15 13:20:00,51.6,51.6,51.55,51.6,8600.0,36.6089,36.6089,36.5734,36.6089,8600.0
2014-08-15 13:25:00,51.6,51.61,51.57,51.59,2400.0,36.6089,36.616,36.5876,36.6018,2400.0
2014-08-15 13:30:00,51.58,51.58,51.49,51.52,5400.0,36.5947,36.5947,36.5309,36.5522,5400.0
2014-08-15 13:35:00,51.52,51.52,51.46,51.52,6200.0,36.5522,36.5522,36.5096,36.5522,6200.0
2014-08-15 13:40:00,51.51,51.56,51.51,51.53,6000.0,36.5451,36.5805,36.5451,36.5593,6000.0
2014-08-15 13:45:00,51.52,51.52,51.45,51.47,10200.0,36.5522,36.5522,36.5025,36.5167,10200.0
2014-08-15 13:50:00,51.45,51.48,51.39,51.44,26400.0,36.5025,36.5238,36.4599,36.4954,26400.0
2014-08-15 13:55:00,51.43,51.46,51.42,51.43,10800.0,36.4883,36.5096,36.4812,36.4883,10800.0
2014-08-15 14:00:00,51.43,51.48,51.43,51.46,10800.0,36.4883,36.5238,36.4883,36.5096,10800.0
2014-08-15 14:05:00,51.47,51.51,51.44,51.49,7600.0,36.5167,36.5451,36.4954,36.5309,7600.0
2014-08-15 14:10:00,51.45,51.49,51.45,51.47,15600.0,36.5025,36.5309,36.5025,36.5167,15600.0
2014-08-15 14:15:00,51.46,51.51,51.45,51.47,8200.0,36.5096,36.5451,36.5025,36.5167,8200.0
2014-08-15 14:20:00,51.47,51.55,51.45,51.55,10000.0,36.5167,36.5734,36.5025,36.5734,10000.0
2014-08-15 14:25:00,51.56,51.6,51.55,51.6,8000.0,36.5805,36.6089,36.5734,36.6089,8000.0
2014-08-15 14:30:00,51.6,51.61,51.56,51.57,7200.0,36.6089,36.616,36.5805,36.5876,7200.0
2014-08-15 14:35:00,51.57,51.58,51.55,51.56,4400.0,36.5876,36.5947,36.5734,36.5805,4400.0
2014-08-15 14:40:00,51.56,51.62,51.56,51.62,6200.0,36.5805,36.6231,36.5805,36.6231,6200.0
2014-08-15 14:45:00,51.61,51.62,51.58,51.6,5400.0,36.616,36.6231,36.5947,36.6089,5400.0
2014-08-15 14:50:00,51.59,51.62,51.56,51.57,11800.0,36.6018,36.6231,36.5805,36.5876,11800.0
2014-08-15 14:55:00,51.57,51.58,51.52,51.52,7400.0,36.5876,36.5947,36.5522,36.5522,7400.0
2014-08-15 15:00:00,51.53,51.56,51.5,51.51,8200.0,36.5593,36.5805,36.538,36.5451,8200.0
2014-08-15 15:05:00,51.5,51.54,51.49,51.54,8800.0,36.538,36.5663,36.5309,36.5663,8800.0
2014-08-15 15:10:00,51.54,51.54,51.51,51.52,5400.0,36.5663,36.5663,36.5451,36.5522,5400.0
2014-08-15 15:15:00,51.52,51.54,51.5,51.51,11600.0,36.5522,36.5663,36.538,36.5451,11600.0
2014-08-15 15:20:00,51.52,51.52,51.46,51.48,11400.0,36.5522,36.5522,36.5096,36.5238,11400.0
2014-08-15 15:25:00,51.48,51.49,51.47,51.49,5600.0,36.5238,36.5309,36.5167,36.5309,5600.0
2014-08-15 15:30:00,51.49,51.54,51.47,51.54,10600.0,36.5309,36.5663,36.5167,36.5663,10600.0
2014-08-15 15:35:00,51.54,51.57,51.52,51.52,10400.0,36.5663,36.5876,36.5522,36.5522,10400.0
2014-08-15 15:40:00,51.51,51.53,51.5,51.52,19400.0,36.5451,36.5593,36.538,36.5522,19400.0
2014-08-15 15:45:00,51.52,51.57,51.52,51.52,27800.0,36.5522,36.5876,36.5522,36.5522,27800.0
2014-08-15 15:50:00,51.52,51.58,51.52,51.57,41600.0,36.5522,36.5947,36.5522,36.5876,41600.0
2014-08-15 15:55:00,51.58,51.6,51.51,51.52,85400.0,36.5947,36.6089,36.5451,36.5522,85400.0
2014-08-18 09:30:00,51.57,51.79,51.57,51.65,41000.0,36.5876,36.7437,36.5876,36.6444,41000.0
2014-08-18 09:35:00,51.62,51.63,51.57,51.62,17800.0,36.6231,36.6302,36.5876,36.6231,17800.0
2014-08-18 09:40:00,51.62,51.62,51.48,51.48,9800.0,36.6231,36.6231,36.5238,36.5238,9800.0
2014-08-18 09:45:00,51.46,51.52,51.46,51.48,4000.0,36.5096,36.5522,36.5096,36.5238,4000.0
2014-08-18 09:50:00,51.49,51.49,51.38,51.41,13400.0,36.5309,36.5309,36.4528,36.4741,13400.0
2014-08-18 09:55:00,51.41,51.43,51.38,51.4,11000.0,36.4741,36.4883,36.4528,36.467,11000.0
2014-08-18 10:00:00,51.4,51.49,51.4,51.48,13200.0,36.467,36.5309,36.467,36.5238,13200.0
2014-08-18 10:05:00,51.49,51.49,51.46,51.46,2800.0,36.5309,36.5309,36.5096,36.5096,2800.0
2014-08-18 10:10:00,51.46,51.47,51.4,51.4,3800.0,36.5096,36.5167,36.467,36.467,3800.0
2014-08-18 10:15:00,51.4,51.46,51.4,51.44,15600.0,36.467,36.5096,36.467,36.4954,15600.0
2014-08-18 10:20:00,51.44,51.45,51.41,51.45,7600.0,36.4954,36.5025,36.4741,36.5025,7600.0
2014-08-18 10:25:00,51.46,51.54,51.44,51.48,9000.0,36.5096,36.5663,36.4954,36.5238,9000.0
2014-08-18 10:30:00,51.48,51.52,51.48,51.49,6200.0,36.5238,36.5522,36.5238,36.5309,6200.0
2014-08-18 10:35:00,51.49,51.56,51.48,51.56,6200.0,36.5309,36.5805,36.5238,36.5805,6200.0
2014-08-18 10:40:00,51.55,51.59,51.52,51.58,5600.0,36.5734,36.6018,36.5522,36.5947,5600.0
2014-08-18 10:45:00,51.6,51.62,51.59,51.6,5000.0,36.6089,36.6231,36.6018,36.6089,5000.0
2014-08-18 10:50:00,51.6,51.6,51.57,51.6,3800.0,36.6089,36.6089,36.5876,36.6089,3800.0
2014-08-18 10:55:00,51.6,51.63,51.59,51.6,5200.0,36.6089,36.6302,36.6018,36.6089,5200.0
2014-08-18 11:00:00,51.59,51.6,51.56,51.6,11200.0,36.6018,36.6089,36.5805,36.6089,11200.0
2014-08-18 11:05:00,51.6,51.63,51.58,51.63,5200.0,36.6089,36.6302,36.5947,36.6302,5200.0
2014-08-18 11:10:00,51.64,51.68,51.63,51.67,6600.0,36.6373,36.6657,36.6302,36.6586,6600.0
2014-08-18 11:15:00,51.67,51.68,51.64,51.64,12000.0,36.6586,36.6657,36.6373,36.6373,12000.0
2014-08-18 11:20:00,51.64,51.66,51.63,51.65,6000.0,36.6373,36.6515,36.6302,36.6444,6000.0
2014-08-18 11:25:00,51.65,51.65,51.62,51.63,7800.0,36.6444,36.6444,36.6231,36.6302,7800.0
2014-08-18 11:30:00,51.64,51.67,51.63,51.66,5000.0,36.6373,36.6586,36.6302,36.6515,5000.0
2014-08-18 11:35:00,51.67,51.68,51.65,51.68,7600.0,36.6586,36.6657,36.6444,36.6657,7600.0
2014-08-18 11:40:00,51.68,51.68,51.66,51.67,5400.0,36.6657,36.6657,36.6515,36.6586,5400.0
2014-08-18 11:45:00,51.66,51.66,51.6,51.66,8400.0,36.6515,36.6515,36.6089,36.6515,8400.0
2014-08-18 11:50:00,51.66,51.67,51.62,51.63,5200.0,36.6515,36.6586,36.6231,36.6302,5200.0
2014-08-18 11:55:00,51.6,51.63,51.59,51.63,3400.0,36.6089,36.6302,36.6018,36.6302,3400.0
2014-08-18 12:00:00,51.63,51.63,51.6,51.61,7600.0,36.6302,36.6302,36.6089,36.616,7600.0
2014-08-18 12:05:00,51.6,51.66,51.6,51.65,15800.0,36.6089,36.6515,36.6089,36.6444,15800.0
2014-08-18 12:10:00,51.64,51.65,51.63,51.65,6200.0,36.6373,36.6444,36.6302,36.6444,6200.0
2014-08-18 12:15:00,51.65,51.66,51.64,51.65,4200.0,36.6444,36.6515,36.6373,36.6444,4200.0
2014-08-18 12:20:00,51.65,51.68,51.62,51.68,7000.0,36.6444,36.6657,36.6231,36.6657,7000.0
2014-08-18 12:25:00,51.68,51.72,51.67,51.67,7400.0,36.6657,36.6941,36.6586,36.6586,7400.0
2014-08-18 12:30:00,51.66,51.66,51.63,51.63,3800.0,36.6515,36.6515,36.6302,36.6302,3800.0
2014-08-18 12:35:00,51.63,51.66,51.62,51.64,6000.0,36.6302,36.6515,36.6231,36.6373,6000.0
2014-08-18 12:40:00,51.64,51.66,51.64,51.65,2600.0,36.6373,36.6515,36.6373,36.6444,2600.0
2014-08-18 12:45:00,51.64,51.64,51.62,51.62,2600.0,36.6373,36.6373,36.6231,36.6231,2600.0
2014-08-18 12:50:00,51.62,51.65,51.6,51.65,5600.0,36.6231,36.6444,36.6089,36.6444,5600.0
2014-08-18 12:55:00,51.63,51.66,51.63,51.63,4200.0,36.6302,36.6515,36.6302,36.6302,4200.0
2014-08-18 13:00:00,51.63,51.63,51.6,51.6,2600.0,36.6302,36.6302,36.6089,36.6089,2600.0
2014-08-18 13:05:00,51.59,51.59,51.56,51.57,4600.0,36.6018,36.6018,36.5805,36.5876,4600.0
2014-08-18 13:10:00,51.57,51.59,51.54,51.54,23000.0,36.5876,36.6018,36.5663,36.5663,23000.0
2014-08-18 13:15:00,51.54,51.54,51.52,51.54,4600.0,36.5663,36.5663,36.5522,36.5663,4600.0
2014-08-18 13:20:00,51.54,51.54,51.5,51.5,5000.0,36.5663,36.5663,36.538,36.538,5000.0
2014-08-18 13:25:00,51.51,51.52,51.51,51.52,4200.0,36.5451,36.5522,36.5451,36.5522,4200.0
2014-08-18 13:30:00,51.52,51.53,51.52,51.52,4200.0,36.5522,36.5593,36.5522,36.5522,4200.0
2014-08-18 13:35:00,51.52,51.52,51.49,51.49,1600.0,36.5522,36.5522,36.5309,36.5309,1600.0
2014-08-18 13:40:00,51.5,51.51,51.49,51.49,5400.0,36.538,36.5451,36.5309,36.5309,5400.0
2014-08-18 13:45:00,51.51,51.53,51.51,51.52,3200.0,36.5451,36.5593,36.5451,36.5522,3200.0
2014-08-18 13:50:00,51.5,51.51,51.49,51.49,4200.0,36.538,36.5451,36.5309,36.5309,4200.0
2014-08-18 13:55:00,51.49,51.51,51.48,51.49,9600.0,36.5309,36.5451,36.5238,36.5309,9600.0
2014-08-18 14:00:00,51.47,51.49,51.46,51.47,6200.0,36.5167,36.5309,36.5096,36.5167,6200.0
2014-08-18 14:05:00,51.49,51.49,51.47,51.47,5800.0,36.5309,36.5309,36.5167,36.5167,5800.0
2014-08-18 14:10:00,51.46,51.46,51.42,51.42,2600.0,36.5096,36.5096,36.4812,36.4812,2600.0
2014-08-18 14:15:00,51.42,51.42,51.39,51.42,5400.0,36.4812,36.4812,36.4599,36.4812,5400.0
2014-08-18 14:20:00,51.4,51.42,51.39,51.4,8400.0,36.467,36.4812,36.4599,36.467,8400.0
2014-08-18 14:25:00,51.38,51.38,51.37,51.37,7000.0,36.4528,36.4528,36.4457,36.4457,7000.0
2014-08-18 14:30:00,51.35,51.37,51.35,51.35,10000.0,36.4315,36.4457,36.4315,36.4315,10000.0
2014-08-18 14:35:00,51.36,51.37,51.35,51.37,9000.0,36.4386,36.4457,36.4315,36.4457,9000.0
2014-08-18 14:40:00,51.37,51.38,51.35,51.38,16000.0,36.4457,36.4528,36.4315,36.4528,16000.0
2014-08-18 14:45:00,51.37,51.38,51.36,51.37,10000.0,36.4457,36.4528,36.4386,36.4457,10000.0
2014-08-18 14:50:00,51.37,51.38,51.35,51.38,15400.0,36.4457,36.4528,36.4315,36.4528,15400.0
2014-08-18 14:55:00,51.38,51.41,51.38,51.39,10600.0,36.4528,36.4741,36.4528,36.4599,10600.0
2014-08-18 15:00:00,51.4,51.41,51.38,51.38,3200.0,36.467,36.4741,36.4528,36.4528,3200.0
2014-08-18 15:05:00,51.38,51.4,51.37,51.4,10400.0,36.4528,36.467,36.4457,36.467,10400.0
2014-08-18 15:10:00,51.4,51.41,51.37,51.4,14800.0,36.467,36.4741,36.4457,36.467,14800.0
2014-08-18 15:15:00,51.4,51.42,51.38,51.42,13000.0,36.467,36.4812,36.4528,36.4812,13000.0
2014-08-18 15:20:00,51.42,51.43,51.41,51.41,15800.0,36.4812,36.4883,36.4741,36.4741,15800.0
2014-08-18 15:25:00,51.41,51.41,51.38,51.39,6600.0,36.4741,36.4741,36.4528,36.4599,6600.0
2014-08-18 15:30:00,51.38,51.4,51.36,51.37,37000.0,36.4528,36.467,36.4386,36.4457,37000.0
2014-08-18 15:35:00,51.37,51.37,51.35,51.35,13800.0,36.4457,36.4457,36.4315,36.4315,13800.0
2014-08-18 15:40:00,51.35,51.38,51.35,51.37,20000.0,36.4315,36.4528,36.4315,36.4457,20000.0
2014-08-18 15:45:00,51.37,51.41,51.37,51.4,31800.0,36.4457,36.4741,36.4457,36.467,31800.0
2014-08-18 15:50:00,51.39,51.4,51.35,51.35,30000.0,36.4599,36.467,36.4315,36.4315,30000.0
2014-08-18 15:55:00,51.36,51.4,51.34,51.38,67200.0,36.4386,36.467,36.4245,36.4528,67200.0
2014-08-19 09:30:00,51.45,51.61,51.41,51.61,25000.0,36.5025,36.616,36.4741,36.616,25000.0
2014-08-19 09:35:00,51.58,51.62,51.52,51.52,9000.0,36.5947,36.6231,36.5522,36.5522,9000.0
2014-08-19 09:40:00,51.53,51.58,51.5,51.58,26000.0,36.5593,36.5947,36.538,36.5947,26000.0
2014-08-19 09:45:00,51.58,51.6,51.52,51.6,16400.0,36.5947,36.6089,36.5522,36.6089,16400.0
2014-08-19 09:50:00,51.59,51.6,51.56,51.6,19000.0,36.6018,36.6089,36.5805,36.6089,19000.0
2014-08-19 09:55:00,51.57,51.63,51.57,51.6,12800.0,36.5876,36.6302,36.5876,36.6089,12800.0
2014-08-19 10:00:00,51.6,51.66,51.59,51.59,30400.0,36.6089,36.6515,36.6018,36.6018,30400.0
2014-08-19 10:05:00,51.59,51.72,51.59,51.66,16400.0,36.6018,36.6941,36.6018,36.6515,16400.0
2014-08-19 10:10:00,51.69,51.77,51.69,51.77,13400.0,36.6728,36.7295,36.6728,36.7295,13400.0
2014-08-19 10:15:00,51.76,51.79,51.7,51.76,17400.0,36.7224,36.7437,36.6799,36.7224,17400.0
2014-08-19 10:20:00,51.76,51.79,51.76,51.78,3200.0,36.7224,36.7437,36.7224,36.7366,3200.0
2014-08-19 10:25:00,51.76,51.81,51.74,51.74,15400.0,36.7224,36.7579,36.7082,36.7082,15400.0
2014-08-19 10:30:00,51.75,51.77,51.67,51.67,6400.0,36.7153,36.7295,36.6586,36.6586,6400.0
2014-08-19 10:35:00,51.66,51.74,51.64,51.74,12800.0,36.6515,36.7082,36.6373,36.7082,12800.0
2014-08-19 10:40:00,51.75,51.77,51.72,51.77,14200.0,36.7153,36.7295,36.6941,36.7295,14200.0
2014-08-19 10:45:00,51.77,51.81,51.77,51.81,3000.0,36.7295,36.7579,36.7295,36.7579,3000.0
2014-08-19 10:50:00,51.81,51.85,51.79,51.82,5200.0,36.7579,36.7863,36.7437,36.765,5200.0
2014-08-19 10:55:00,51.84,51.86,51.8,51.83,16400.0,36.7792,36.7934,36.7508,36.7721,16400.0
2014-08-19 11:00:00,51.83,51.84,51.81,51.84,4200.0,36.7721,36.7792,36.7579,36.7792,4200.0
2014-08-19 11:05:00,51.83,51.87,51.83,51.85,10400.0,36.7721,36.8005,36.7721,36.7863,10400.0
2014-08-19 11:10:00,51.85,51.85,51.82,51.82,6600.0,36.7863,36.7863,36.765,36.765,6600.0
2014-08-19 11:15:00,51.82,51.85,51.82,51.84,5600.0,36.765,36.7863,36.765,36.7792,5600.0
2014-08-19 11:20:00,51.85,51.87,51.83,51.87,6800.0,36.7863,36.8005,36.7721,36.8005,6800.0
2014-08-19 11:25:00,51.87,51.88,51.86,51.88,8400.0,36.8005,36.8076,36.7934,36.8076,8400.0
2014-08-19 11:30:00,51.89,51.92,51.89,51.92,9400.0,36.8147,36.8359,36.8147,36.8359,9400.0
2014-08-19 11:35:00,51.94,51.96,51.9,51.9,6800.0,36.8501,36.8643,36.8218,36.8218,6800.0
2014-08-19 11:40:00,51.89,51.92,51.89,51.89,7800.0,36.8147,36.8359,36.8147,36.8147,7800.0
2014-08-19 11:45:00,51.89,51.9,51.86,51.88,5000.0,36.8147,36.8218,36.7934,36.8076,5000.0
2014-08-19 11:50:00,51.88,51.88,51.86,51.87,6800.0,36.8076,36.8076,36.7934,36.8005,6800.0
2014-08-19 11:55:00,51.87,51.92,51.87,51.92,6600.0,36.8005,36.8359,36.8005,36.8359,6600.0
2014-08-19 12:00:00,51.92,51.96,51.92,51.94,7600.0,36.8359,36.8643,36.8359,36.8501,7600.0
2014-08-19 12:05:00,51.94,51.94,51.92,51.92,4400.0,36.8501,36.8501,36.8359,36.8359,4400.0
2014-08-19 12:10:00,51.92,51.92,51.88,51.9,7800.0,36.8359,36.8359,36.8076,36.8218,7800.0
2014-08-19 12:15:00,51.89,51.91,51.88,51.89,8200.0,36.8147,36.8289,36.8076,36.8147,8200.0
2014-08-19 12:20:00,51.89,51.89,51.87,51.87,8800.0,36.8147,36.8147,36.8005,36.8005,8800.0
2014-08-19 12:25:00,51.88,51.91,51.88,51.88,8200.0,36.8076,36.8289,36.8076,36.8076,8200.0
2014-08-19 12:30:00,51.89,51.9,51.85,51.85,10800.0,36.8147,36.8218,36.7863,36.7863,10800.0
2014-08-19 12:35:00,51.85,51.87,51.85,51.85,6200.0,36.7863,36.8005,36.7863,36.7863,6200.0
2014-08-19 12:40:00,51.85,51.85,51.84,51.85,8800.0,36.7863,36.7863,36.7792,36.7863,8800.0
2014-08-19 12:45:00,51.85,51.85,51.84,51.84,5200.0,36.7863,36.7863,36.7792,36.7792,5200.0
2014-08-19 12:50:00,51.85,51.9,51.83,51.9,9200.0,36.7863,36.8218,36.7721,36.8218,9200.0
2014-08-19 12:55:00,51.9,51.92,51.9,51.92,6000.0,36.8218,36.8359,36.8218,36.8359,6000.0
2014-08-19 13:00:00,51.91,51.95,51.91,51.93,4000.0,36.8289,36.8572,36.8289,36.843,4000.0
2014-08-19 13:05:00,51.93,51.94,51.93,51.94,600.0,36.843,36.8501,36.843,36.8501,600.0
2014-08-19 13:10:00,51.94,51.94,51.91,51.93,8800.0,36.8501,36.8501,36.8289,36.843,8800.0
2014-08-19 13:15:00,51.94,51.95,51.91,51.94,18200.0,36.8501,36.8572,36.8289,36.8501,18200.0
2014-08-19 13:20:00,51.94,51.95,51.94,51.95,5400.0,36.8501,36.8572,36.8501,36.8572,5400.0
2014-08-19 13:25:00,51.95,51.95,51.94,51.94,3000.0,36.8572,36.8572,36.8501,36.8501,3000.0
2014-08-19 13:30:00,51.95,51.97,51.95,51.97,13800.0,36.8572,36.8714,36.8572,36.8714,13800.0
2014-08-19 13:35:00,51.96,51.96,51.94,51.94,2800.0,36.8643,36.8643,36.8501,36.8501,2800.0
2014-08-19 13:40:00,51.94,51.96,51.94,51.96,4200.0,36.8501,36.8643,36.8501,36.8643,4200.0
2014-08-19 13:45:00,51.95,51.97,51.95,51.96,2800.0,36.8572,36.8714,36.8572,36.8643,2800.0
2014-08-19 13:50:00,51.95,51.95,51.93,51.94,9800.0,36.8572,36.8572,36.843,36.8501,9800.0
2014-08-19 13:55:00,51.94,51.94,51.91,51.92,9200.0,36.8501,36.8501,36.8289,36.8359,9200.0
2014-08-19 14:00:00,51.92,51.94,51.92,51.94,9800.0,36.8359,36.8501,36.8359,36.8501,9800.0
2014-08-19 14:05:00,51.95,51.95,51.93,51.94,5400.0,36.8572,36.8572,36.843,36.8501,5400.0
2014-08-19 14:10:00,51.94,51.95,51.93,51.95,7000.0,36.8501,36.8572,36.843,36.8572,7000.0
2014-08-19 14:15:00,51.94,51.95,51.92,51.94,4200.0,36.8501,36.8572,36.8359,36.8501,4200.0
2014-08-19 14:20:00,51.95,51.95,51.9,51.91,11200.0,36.8572,36.8572,36.8218,36.8289,11200.0
2014-08-19 14:25:00,51.9,51.91,51.9,51.91,15600.0,36.8218,36.8289,36.8218,36.8289,15600.0
2014-08-19 14:30:00,51.91,51.91,51.87,51.88,18600.0,36.8289,36.8289,36.8005,36.8076,18600.0
2014-08-19 14:35:00,51.88,51.88,51.86,51.87,10800.0,36.8076,36.8076,36.7934,36.8005,10800.0
2014-08-19 14:40:00,51.88,51.88,51.86,51.87,5400.0,36.8076,36.8076,36.7934,36.8005,5400.0
2014-08-19 14:45:00,51.87,51.87,51.86,51.87,4400.0,36.8005,36.8005,36.7934,36.8005,4400.0
2014-08-19 14:50:00,51.86,51.87,51.85,51.85,11400.0,36.7934,36.8005,36.7863,36.7863,11400.0
2014-08-19 14:55:00,51.85,51.85,51.84,51.85,27000.0,36.7863,36.7863,36.7792,36.7863,27000.0
2014-08-19 15:00:00,51.85,51.88,51.85,51.88,9200.0,36.7863,36.8076,36.7863,36.8076,9200.0
2014-08-19 15:05:00,51.88,51.9,51.87,51.87,17000.0,36.8076,36.8218,36.8005,36.8005,17000.0
2014-08-19 15:10:00,51.88,51.88,51.87,51.87,14200.0,36.8076,36.8076,36.8005,36.8005,14200.0
2014-08-19 15:15:00,51.87,51.88,51.85,51.85,11800.0,36.8005,36.8076,36.7863,36.7863,11800.0
2014-08-19 15:20:00,51.85,51.85,51.83,51.84,8000.0,36.7863,36.7863,36.7721,36.7792,8000.0
2014-08-19 15:25:00,51.84,51.85,51.83,51.83,10000.0,36.7792,36.7863,36.7721,36.7721,10000.0
2014-08-19 15:30:00,51.83,51.84,51.83,51.84,9600.0,36.7721,36.7792,36.7721,36.7792,9600.0
2014-08-19 15:35:00,51.84,51.84,51.82,51.82,7600.0,36.7792,36.7792,36.765,36.765,7600.0
2014-08-19 15:40:00,51.82,51.86,51.82,51.86,14600.0,36.765,36.7934,36.765,36.7934,14600.0
2014-08-19 15:45:00,51.86,51.9,51.86,51.9,25200.0,36.7934,36.8218,36.7934,36.8218,25200.0
2014-08-19 15:50:00,51.9,51.94,51.9,51.93,21400.0,36.8218,36.8501,36.8218,36.843,21400.0
2014-08-19 15:55:00,51.94,51.98,51.93,51.96,68800.0,36.8501,36.8785,36.843,36.8643,68800.0
2014-08-20 09:30:00,51.96,51.99,51.73,51.83,30400.0,36.8643,36.8856,36.7011,36.7721,30400.0
2014-08-20 09:35:00,51.83,51.92,51.81,51.81,20000.0,36.7721,36.8359,36.7579,36.7579,20000.0
2014-08-20 09:40:00,51.81,51.87,51.77,51.81,24000.0,36.7579,36.8005,36.7295,36.7579,24000.0
2014-08-20 09:45:00,51.82,51.92,51.81,51.92,25000.0,36.765,36.8359,36.7579,36.8359,25000.0
2014-08-20 09:50:00,51.9,51.96,51.87,51.87,6200.0,36.8218,36.8643,36.8005,36.8005,6200.0
2014-08-20 09:55:00,51.86,51.88,51.79,51.79,8800.0,36.7934,36.8076,36.7437,36.7437,8800.0
2014-08-20 10:00:00,51.8,51.85,51.75,51.84,25600.0,36.7508,36.7863,36.7153,36.7792,25600.0
2014-08-20 10:05:00,51.85,51.91,51.85,51.88,6400.0,36.7863,36.8289,36.7863,36.8076,6400.0
2014-08-20 10:10:00,51.88,51.92,51.86,51.9,4800.0,36.8076,36.8359,36.7934,36.8218,4800.0
2014-08-20 10:15:00,51.88,51.94,51.88,51.94,3000.0,36.8076,36.8501,36.8076,36.8501,3000.0
2014-08-20 10:20:00,51.95,52.01,51.92,52.01,13200.0,36.8572,36.8998,36.8359,36.8998,13200.0
2014-08-20 10:25:00,52.02,52.04,51.99,52.04,4400.0,36.9069,36.9211,36.8856,36.9211,4400.0
2014-08-20 10:30:00,52.02,52.06,52.0,52.02,9200.0,36.9069,36.9353,36.8927,36.9069,9200.0
2014-08-20 10:35:00,52.01,52.02,51.97,51.98,8800.0,36.8998,36.9069,36.8714,36.8785,8800.0
2014-08-20 10:40:00,51.99,51.99,51.92,51.93,11400.0,36.8856,36.8856,36.8359,36.843,11400.0
2014-08-20 10:45:00,51.94,51.95,51.89,51.93,10200.0,36.8501,36.8572,36.8147,36.843,10200.0
2014-08-20 10:50:00,51.92,51.95,51.91,51.95,5200.0,36.8359,36.8572,36.8289,36.8572,5200.0
2014-08-20 10:55:00,51.97,51.99,51.94,51.94,6800.0,36.8714,36.8856,36.8501,36.8501,6800.0
2014-08-20 11:00:00,51.96,52.02,51.96,52.02,12000.0,36.8643,36.9069,36.8643,36.9069,12000.0
2014-08-20 11:05:00,52.01,52.02,51.97,51.98,10400.0,36.8998,36.9069,36.8714,36.8785,10400.0
2014-08-20 11:10:00,51.98,52.0,51.97,52.0,6600.0,36.8785,36.8927,36.8714,36.8927,6600.0
2014-08-20 11:15:00,51.99,52.0,51.96,51.97,10200.0,36.8856,36.8927,36.8643,36.8714,10200.0
2014-08-20 11:20:00,51.97,51.99,51.95,51.98,11000.0,36.8714,36.8856,36.8572,36.8785,11000.0
2014-08-20 11:25:00,51.97,52.02,51.97,51.98,16400.0,36.8714,36.9069,36.8714,36.8785,16400.0
2014-08-20 11:30:00,51.99,51.99,51.95,51.96,14000.0,36.8856,36.8856,36.8572,36.8643,14000.0
2014-08-20 11:35:00,51.97,51.99,51.94,51.95,13000.0,36.8714,36.8856,36.8501,36.8572,13000.0
2014-08-20 11:40:00,51.95,51.95,51.88,51.89,17000.0,36.8572,36.8572,36.8076,36.8147,17000.0
2014-08-20 11:45:00,51.88,51.88,51.84,51.84,6600.0,36.8076,36.8076,36.7792,36.7792,6600.0
2014-08-20 11:50:00,51.84,51.84,51.79,51.79,11200.0,36.7792,36.7792,36.7437,36.7437,11200.0
2014-08-20 11:55:00,51.8,51.82,51.79,51.82,8800.0,36.7508,36.765,36.7437,36.765,8800.0
2014-08-20 12:00:00,51.81,51.82,51.8,51.82,10800.0,36.7579,36.765,36.7508,36.765,10800.0
2014-08-20 12:05:00,51.82,51.82,51.8,51.82,10200.0,36.765,36.765,36.7508,36.765,10200.0
2014-08-20 12:10:00,51.82,51.82,51.79,51.79,5400.0,36.765,36.765,36.7437,36.7437,5400.0
2014-08-20 12:15:00,51.78,51.83,51.77,51.83,9800.0,36.7366,36.7721,36.7295,36.7721,9800.0
2014-08-20 12:20:00,51.82,51.83,51.8,51.8,8000.0,36.765,36.7721,36.7508,36.7508,8000.0
2014-08-20 12:25:00,51.8,51.84,51.8,51.84,7000.0,36.7508,36.7792,36.7508,36.7792,7000.0
2014-08-20 12:30:00,51.84,51.84,51.81,51.82,5200.0,36.7792,36.7792,36.7579,36.765,5200.0
2014-08-20 12:35:00,51.82,51.84,51.8,51.81,10400.0,36.765,36.7792,36.7508,36.7579,10400.0
2014-08-20 12:40:00,51.81,51.82,51.77,51.77,6000.0,36.7579,36.765,36.7295,36.7295,6000.0
2014-08-20 12:45:00,51.77,51.77,51.74,51.74,9000.0,36.7295,36.7295,36.7082,36.7082,9000.0
2014-08-20 12:50:00,51.74,51.74,51.72,51.72,15200.0,36.7082,36.7082,36.6941,36.6941,15200.0
2014-08-20 12:55:00,51.72,51.74,51.71,51.71,18200.0,36.6941,36.7082,36.687,36.687,18200.0
2014-08-20 13:00:00,51.71,51.71,51.66,51.66,63400.0,36.687,36.687,36.6515,36.6515,63400.0
2014-08-20 13:05:00,51.66,51.75,51.66,51.74,9200.0,36.6515,36.7153,36.6515,36.7082,9200.0
2014-08-20 13:10:00,51.74,51.77,51.73,51.77,13600.0,36.7082,36.7295,36.7011,36.7295,13600.0
2014-08-20 13:15:00,51.76,51.84,51.76,51.84,7000.0,36.7224,36.7792,36.7224,36.7792,7000.0
2014-08-20 13:20:00,51.85,51.88,51.83,51.85,12400.0,36.7863,36.8076,36.7721,36.7863,12400.0
2014-08-20 13:25:00,51.85,51.85,51.84,51.85,7200.0,36.7863,36.7863,36.7792,36.7863,7200.0
2014-08-20 13:30:00,51.85,51.88,51.84,51.88,12800.0,36.7863,36.8076,36.7792,36.8076,12800.0
2014-08-20 13:35:00,51.88,51.88,51.84,51.87,7400.0,36.8076,36.8076,36.7792,36.8005,7400.0
2014-08-20 13:40:00,51.87,51.89,51.86,51.87,4400.0,36.8005,36.8147,36.7934,36.8005,4400.0
2014-08-20 13:45:00,51.87,51.87,51.82,51.83,6400.0,36.8005,36.8005,36.765,36.7721,6400.0
2014-08-20 13:50:00,51.81,51.83,51.81,51.82,2800.0,36.7579,36.7721,36.7579,36.765,2800.0
2014-08-20 13:55:00,51.82,51.84,51.81,51.83,7000.0,36.765,36.7792,36.7579,36.7721,7000.0
2014-08-20 14:00:00,51.82,51.85,51.71,51.73,16800.0,36.765,36.7863,36.687,36.7011,16800.0
2014-08-20 14:05:00,51.71,51.76,51.69,51.7,16200.0,36.687,36.7224,36.6728,36.6799,16200.0
2014-08-20 14:10:00,51.69,51.76,51.66,51.67,14000.0,36.6728,36.7224,36.6515,36.6586,14000.0
2014-08-20 14:15:00,51.64,51.73,51.63,51.72,12800.0,36.6373,36.7011,36.6302,36.6941,12800.0
2014-08-20 14:20:00,51.73,51.74,51.69,51.69,9000.0,36.7011,36.7082,36.6728,36.6728,9000.0
2014-08-20 14:25:00,51.7,51.74,51.69,51.74,10400.0,36.6799,36.7082,36.6728,36.7082,10400.0
2014-08-20 14:30:00,51.74,51.79,51.74,51.77,5800.0,36.7082,36.7437,36.7082,36.7295,5800.0
2014-08-20 14:35:00,51.78,51.82,51.78,51.82,8600.0,36.7366,36.765,36.7366,36.765,8600.0
2014-08-20 14:40:00,51.8,51.82,51.77,51.8,10400.0,36.7508,36.765,36.7295,36.7508,10400.0
2014-08-20 14:45:00,51.8,51.87,51.79,51.87,17400.0,36.7508,36.8005,36.7437,36.8005,17400.0
2014-08-20 14:50:00,51.86,51.91,51.85,51.9,12600.0,36.7934,36.8289,36.7863,36.8218,12600.0
2014-08-20 14:55:00,51.91,51.93,51.87,51.9,10400.0,36.8289,36.843,36.8005,36.8218,10400.0
2014-08-20 15:00:00,51.91,51.95,51.9,51.94,13800.0,36.8289,36.8572,36.8218,36.8501,13800.0
2014-08-20 15:05:00,51.94,51.96,51.91,51.94,10200.0,36.8501,36.8643,36.8289,36.8501,10200.0
2014-08-20 15:10:00,51.94,51.95,51.9,51.92,17000.0,36.8501,36.8572,36.8218,36.8359,17000.0
2014-08-20 15:15:00,51.92,51.94,51.9,51.94,10000.0,36.8359,36.8501,36.8218,36.8501,10000.0
2014-08-20 15:20:00,51.94,51.96,51.91,51.95,12000.0,36.8501,36.8643,36.8289,36.8572,12000.0
2014-08-20 15:25:00,51.93,51.95,51.92,51.94,14000.0,36.843,36.8572,36.8359,36.8501,14000.0
2014-08-20 15:30:00,51.95,51.95,51.92,51.93,28200.0,36.8572,36.8572,36.8359,36.843,28200.0
2014-08-20 15:35:00,51.92,51.95,51.91,51.95,38600.0,36.8359,36.8572,36.8289,36.8572,38600.0
2014-08-20 15:40:00,51.95,51.99,51.93,51.99,31600.0,36.8572,36.8856,36.843,36.8856,31600.0
2014-08-20 15:45:00,51.99,51.99,51.95,51.97,42600.0,36.8856,36.8856,36.8572,36.8714,42600.0
2014-08-20 15:50:00,51.97,51.97,51.93,51.93,40200.0,36.8714,36.8714,36.843,36.843,40200.0
2014-08-20 15:55:00,51.94,51.94,51.9,51.92,88400.0,36.8501,36.8501,36.8218,36.8359,88400.0
2014-08-21 09:30:00,51.69,52.03,51.69,52.03,36200.0,36.6728,36.914,36.6728,36.914,36200.0
2014-08-21 09:35:00,51.94,52.09,51.94,52.09,21200.0,36.8501,36.9566,36.8501,36.9566,21200.0
2014-08-21 09:40:00,52.13,52.25,52.09,52.21,6800.0,36.9849,37.0701,36.9566,37.0417,6800.0
2014-08-21 09:45:00,52.2,52.26,52.2,52.23,13600.0,37.0346,37.0772,37.0346,37.0559,13600.0
2014-08-21 09:50:00,52.23,52.31,52.23,52.26,5800.0,37.0559,37.1126,37.0559,37.0772,5800.0
2014-08-21 09:55:00,52.26,52.31,52.23,52.23,14600.0,37.0772,37.1126,37.0559,37.0559,14600.0
2014-08-21 10:00:00,52.27,52.29,52.19,52.23,18400.0,37.0843,37.0985,37.0275,37.0559,18400.0
2014-08-21 10:05:00,52.21,52.25,52.17,52.2,12000.0,37.0417,37.0701,37.0133,37.0346,12000.0
2014-08-21 10:10:00,52.19,52.2,52.07,52.08,58000.0,37.0275,37.0346,36.9424,36.9495,58000.0
2014-08-21 10:15:00,52.09,52.15,52.07,52.15,15600.0,36.9566,36.9991,36.9424,36.9991,15600.0
2014-08-21 10:20:00,52.15,52.15,52.05,52.08,18200.0,36.9991,36.9991,36.9282,36.9495,18200.0
2014-08-21 10:25:00,52.07,52.09,52.04,52.04,10000.0,36.9424,36.9566,36.9211,36.9211,10000.0
2014-08-21 10:30:00,51.99,52.0,51.92,51.98,18600.0,36.8856,36.8927,36.8359,36.8785,18600.0
2014-08-21 10:35:00,52.0,52.15,51.99,52.14,9800.0,36.8927,36.9991,36.8856,36.992,9800.0
2014-08-21 10:40:00,52.15,52.18,52.12,52.15,9800.0,36.9991,37.0204,36.9778,36.9991,9800.0
2014-08-21 10:45:00,52.15,52.15,52.09,52.12,11600.0,36.9991,36.9991,36.9566,36.9778,11600.0
2014-08-21 10:50:00,52.12,52.17,52.11,52.16,21600.0,36.9778,37.0133,36.9707,37.0062,21600.0
2014-08-21 10:55:00,52.18,52.22,52.17,52.18,11800.0,37.0204,37.0488,37.0133,37.0204,11800.0
2014-08-21 11:00:00,52.17,52.21,52.14,52.14,10400.0,37.0133,37.0417,36.992,36.992,10400.0
2014-08-21 11:05:00,52.17,52.2,52.1,52.12,13000.0,37.0133,37.0346,36.9637,36.9778,13000.0
2014-08-21 11:10:00,52.13,52.13,52.11,52.12,13000.0,36.9849,36.9849,36.9707,36.9778,13000.0
2014-08-21 11:15:00,52.13,52.19,52.13,52.17,19200.0,36.9849,37.0275,36.9849,37.0133,19200.0
2014-08-21 11:20:00,52.16,52.18,52.14,52.16,8400.0,37.0062,37.0204,36.992,37.0062,8400.0
2014-08-21 11:25:00,52.16,52.17,52.15,52.16,7200.0,37.0062,37.0133,36.9991,37.0062,7200.0
2014-08-21 11:30:00,52.13,52.14,52.12,52.12,6200.0,36.9849,36.992,36.9778,36.9778,6200.0
2014-08-21 11:35:00,52.13,52.16,52.12,52.15,6600.0,36.9849,37.0062,36.9778,36.9991,6600.0
2014-08-21 11:40:00,52.16,52.19,52.16,52.17,6400.0,37.0062,37.0275,37.0062,37.0133,6400.0
2014-08-21 11:45:00,52.18,52.18,52.12,52.12,13000.0,37.0204,37.0204,36.9778,36.9778,13000.0
2014-08-21 11:50:00,52.12,52.12,52.1,52.12,5400.0,36.9778,36.9778,36.9637,36.9778,5400.0
2014-08-21 11:55:00,52.12,52.12,52.1,52.11,3200.0,36.9778,36.9778,36.9637,36.9707,3200.0
2014-08-21 12:00:00,52.11,52.19,52.11,52.18,7800.0,36.9707,37.0275,36.9707,37.0204,7800.0
2014-08-21 12:05:00,52.18,52.18,52.1,52.1,3800.0,37.0204,37.0204,36.9637,36.9637,3800.0
2014-08-21 12:10:00,52.08,52.09,52.05,52.05,5000.0,36.9495,36.9566,36.9282,36.9282,5000.0
2014-08-21 12:15:00,52.04,52.06,52.02,52.02,17800.0,36.9211,36.9353,36.9069,36.9069,17800.0
2014-08-21 12:20:00,52.02,52.03,52.01,52.02,9200.0,36.9069,36.914,36.8998,36.9069,9200.0
2014-08-21 12:25:00,52.02,52.03,52.0,52.01,16600.0,36.9069,36.914,36.8927,36.8998,16600.0
2014-08-21 12:30:00,52.02,52.04,52.01,52.04,9000.0,36.9069,36.9211,36.8998,36.9211,9000.0
2014-08-21 12:35:00,52.04,52.07,52.04,52.07,6800.0,36.9211,36.9424,36.9211,36.9424,6800.0
2014-08-21 12:40:00,52.07,52.08,52.04,52.06,3400.0,36.9424,36.9495,36.9211,36.9353,3400.0
2014-08-21 12:45:00,52.07,52.09,52.05,52.06,7000.0,36.9424,36.9566,36.9282,36.9353,7000.0
2014-08-21 12:50:00,52.05,52.07,52.04,52.07,5600.0,36.9282,36.9424,36.9211,36.9424,5600.0
2014-08-21 12:55:00,52.05,52.07,52.04,52.04,3000.0,36.9282,36.9424,36.9211,36.9211,3000.0
2014-08-21 13:00:00,52.04,52.04,52.02,52.04,5600.0,36.9211,36.9211,36.9069,36.9211,5600.0
2014-08-21 13:05:00,52.02,52.03,52.02,52.02,3000.0,36.9069,36.914,36.9069,36.9069,3000.0
2014-08-21 13:10:00,52.04,52.07,52.04,52.06,5000.0,36.9211,36.9424,36.9211,36.9353,5000.0
2014-08-21 13:15:00,52.07,52.12,52.07,52.1,6600.0,36.9424,36.9778,36.9424,36.9637,6600.0
2014-08-21 13:20:00,52.09,52.13,52.07,52.13,5000.0,36.9566,36.9849,36.9424,36.9849,5000.0
2014-08-21 13:25:00,52.15,52.15,52.1,52.1,6200.0,36.9991,36.9991,36.9637,36.9637,6200.0
2014-08-21 13:30:00,52.1,52.12,52.1,52.11,3800.0,36.9637,36.9778,36.9637,36.9707,3800.0
2014-08-21 13:35:00,52.1,52.11,52.09,52.1,2800.0,36.9637,36.9707,36.9566,36.9637,2800.0
2014-08-21 13:40:00,52.11,52.13,52.1,52.11,4600.0,36.9707,36.9849,36.9637,36.9707,4600.0
2014-08-21 13:45:00,52.12,52.14,52.12,52.14,1600.0,36.9778,36.992,36.9778,36.992,1600.0
2014-08-21 13:50:00,52.13,52.15,52.12,52.14,6400.0,36.9849,36.9991,36.9778,36.992,6400.0
2014-08-21 13:55:00,52.13,52.13,52.08,52.12,11600.0,36.9849,36.9849,36.9495,36.9778,11600.0
2014-08-21 14:00:00,52.12,52.12,52.07,52.07,2800.0,36.9778,36.9778,36.9424,36.9424,2800.0
2014-08-21 14:05:00,52.09,52.1,52.07,52.07,10200.0,36.9566,36.9637,36.9424,36.9424,10200.0
2014-08-21 14:10:00,52.07,52.08,52.06,52.07,2800.0,36.9424,36.9495,36.9353,36.9424,2800.0
2014-08-21 14:15:00,52.07,52.08,52.06,52.07,11800.0,36.9424,36.9495,36.9353,36.9424,11800.0
2014-08-21 14:20:00,52.07,52.09,52.07,52.08,7000.0,36.9424,36.9566,36.9424,36.9495,7000.0
2014-08-21 14:25:00,52.07,52.09,52.07,52.08,2800.0,36.9424,36.9566,36.9424,36.9495,2800.0
2014-08-21 14:30:00,52.07,52.07,52.04,52.05,6000.0,36.9424,36.9424,36.9211,36.9282,6000.0
2014-08-21 14:35:00,52.05,52.05,52.02,52.02,6000.0,36.9282,36.9282,36.9069,36.9069,6000.0
2014-08-21 14:40:00,52.01,52.01,51.96,51.98,8600.0,36.8998,36.8998,36.8643,36.8785,8600.0
2014-08-21 14:45:00,51.97,51.99,51.97,51.98,6800.0,36.8714,36.8856,36.8714,36.8785,6800.0
2014-08-21 14:50:00,51.99,52.02,51.99,52.01,13800.0,36.8856,36.9069,36.8856,36.8998,13800.0
2014-08-21 14:55:00,52.0,52.02,51.99,52.01,8600.0,36.8927,36.9069,36.8856,36.8998,8600.0
2014-08-21 15:00:00,51.99,52.02,51.98,52.01,17800.0,36.8856,36.9069,36.8785,36.8998,17800.0
2014-08-21 15:05:00,51.99,52.01,51.98,52.01,5800.0,36.8856,36.8998,36.8785,36.8998,5800.0
2014-08-21 15:10:00,52.0,52.02,51.99,52.02,5200.0,36.8927,36.9069,36.8856,36.9069,5200.0
2014-08-21 15:15:00,52.02,52.04,51.99,51.99,11200.0,36.9069,36.9211,36.8856,36.8856,11200.0
2014-08-21 15:20:00,51.99,51.99,51.98,51.99,8600.0,36.8856,36.8856,36.8785,36.8856,8600.0
2014-08-21 15:25:00,51.99,52.01,51.97,52.0,27400.0,36.8856,36.8998,36.8714,36.8927,27400.0
2014-08-21 15:30:00,51.99,52.01,51.97,51.97,11200.0,36.8856,36.8998,36.8714,36.8714,11200.0
2014-08-21 15:35:00,51.97,51.98,51.95,51.95,11200.0,36.8714,36.8785,36.8572,36.8572,11200.0
2014-08-21 15:40:00,51.96,51.98,51.96,51.98,8000.0,36.8643,36.8785,36.8643,36.8785,8000.0
2014-08-21 15:45:00,51.98,52.01,51.98,51.99,15400.0,36.8785,36.8998,36.8785,36.8856,15400.0
2014-08-21 15:50:00,51.99,51.99,51.98,51.98,15400.0,36.8856,36.8856,36.8785,36.8785,15400.0
2014-08-21 15:55:00,51.99,52.01,51.98,51.99,36200.0,36.8856,36.8998,36.8785,36.8856,36200.0
2014-08-22 09:30:00,52.0,52.19,51.98,51.98,26800.0,36.8927,37.0275,36.8785,36.8785,26800.0
2014-08-22 09:35:00,52.03,52.17,52.03,52.13,6800.0,36.914,37.0133,36.914,36.9849,6800.0
2014-08-22 09:40:00,52.1,52.13,52.05,52.13,7800.0,36.9637,36.9849,36.9282,36.9849,7800.0
2014-08-22 09:45:00,52.13,52.18,52.12,52.18,2600.0,36.9849,37.0204,36.9778,37.0204,2600.0
2014-08-22 09:50:00,52.16,52.17,52.11,52.11,9600.0,37.0062,37.0133,36.9707,36.9707,9600.0
2014-08-22 09:55:00,52.1,52.1,51.99,52.01,23000.0,36.9637,36.9637,36.8856,36.8998,23000.0
2014-08-22 10:00:00,52.04,52.1,51.99,52.04,7600.0,36.9211,36.9637,36.8856,36.9211,7600.0
2014-08-22 10:05:00,52.05,52.05,51.96,51.96,5000.0,36.9282,36.9282,36.8643,36.8643,5000.0
2014-08-22 10:10:00,51.98,51.98,51.93,51.93,6200.0,36.8785,36.8785,36.843,36.843,6200.0
2014-08-22 10:15:00,51.93,51.93,51.74,51.81,15000.0,36.843,36.843,36.7082,36.7579,15000.0
2014-08-22 10:20:00,51.82,51.82,51.74,51.77,6200.0,36.765,36.765,36.7082,36.7295,6200.0
2014-08-22 10:25:00,51.76,51.76,51.68,51.69,11200.0,36.7224,36.7224,36.6657,36.6728,11200.0
2014-08-22 10:30:00,51.71,51.74,51.67,51.69,5800.0,36.687,36.7082,36.6586,36.6728,5800.0
2014-08-22 10:35:00,51.7,51.7,51.6,51.6,11800.0,36.6799,36.6799,36.6089,36.6089,11800.0
2014-08-22 10:40:00,51.62,51.63,51.56,51.62,7400.0,36.6231,36.6302,36.5805,36.6231,7400.0
2014-08-22 10:45:00,51.62,51.65,51.6,51.65,7000.0,36.6231,36.6444,36.6089,36.6444,7000.0
2014-08-22 10:50:00,51.65,51.66,51.61,51.61,4200.0,36.6444,36.6515,36.616,36.616,4200.0
2014-08-22 10:55:00,51.63,51.63,51.57,51.58,13600.0,36.6302,36.6302,36.5876,36.5947,13600.0
2014-08-22 11:00:00,51.59,51.61,51.52,51.57,9000.0,36.6018,36.616,36.5522,36.5876,9000.0
2014-08-22 11:05:00,51.56,51.57,51.51,51.56,9800.0,36.5805,36.5876,36.5451,36.5805,9800.0
2014-08-22 11:10:00,51.58,51.6,51.55,51.6,5600.0,36.5947,36.6089,36.5734,36.6089,5600.0
2014-08-22 11:15:00,51.6,51.61,51.57,51.57,3800.0,36.6089,36.616,36.5876,36.5876,3800.0
2014-08-22 11:20:00,51.58,51.61,51.57,51.6,10400.0,36.5947,36.616,36.5876,36.6089,10400.0
2014-08-22 11:25:00,51.62,51.62,51.55,51.59,11400.0,36.6231,36.6231,36.5734,36.6018,11400.0
2014-08-22 11:30:00,51.61,51.65,51.61,51.64,3000.0,36.616,36.6444,36.616,36.6373,3000.0
2014-08-22 11:35:00,51.64,51.65,51.6,51.62,2600.0,36.6373,36.6444,36.6089,36.6231,2600.0
2014-08-22 11:40:00,51.62,51.65,51.62,51.63,5800.0,36.6231,36.6444,36.6231,36.6302,5800.0
2014-08-22 11:45:00,51.62,51.65,51.6,51.62,33800.0,36.6231,36.6444,36.6089,36.6231,33800.0
2014-08-22 11:50:00,51.61,51.65,51.6,51.63,19800.0,36.616,36.6444,36.6089,36.6302,19800.0
2014-08-22 11:55:00,51.65,51.69,51.62,51.63,55400.0,36.6444,36.6728,36.6231,36.6302,55400.0
2014-08-22 12:00:00,51.65,51.68,51.62,51.66,32400.0,36.6444,36.6657,36.6231,36.6515,32400.0
2014-08-22 12:05:00,51.64,51.73,51.64,51.73,7000.0,36.6373,36.7011,36.6373,36.7011,7000.0
2014-08-22 12:10:00,51.74,51.85,51.74,51.84,8200.0,36.7082,36.7863,36.7082,36.7792,8200.0
2014-08-22 12:15:00,51.84,51.88,51.83,51.87,4600.0,36.7792,36.8076,36.7721,36.8005,4600.0
2014-08-22 12:20:00,51.88,51.89,51.86,51.88,22000.0,36.8076,36.8147,36.7934,36.8076,22000.0
2014-08-22 12:25:00,51.88,51.88,51.83,51.84,42200.0,36.8076,36.8076,36.7721,36.7792,42200.0
2014-08-22 12:30:00,51.85,51.85,51.79,51.83,47600.0,36.7863,36.7863,36.7437,36.7721,47600.0
2014-08-22 12:35:00,51.83,51.83,51.8,51.8,5000.0,36.7721,36.7721,36.7508,36.7508,5000.0
2014-08-22 12:40:00,51.8,51.81,51.79,51.8,3600.0,36.7508,36.7579,36.7437,36.7508,3600.0
2014-08-22 12:45:00,51.82,51.82,51.77,51.77,5600.0,36.765,36.765,36.7295,36.7295,5600.0
2014-08-22 12:50:00,51.77,51.78,51.76,51.78,4400.0,36.7295,36.7366,36.7224,36.7366,4400.0
2014-08-22 12:55:00,51.77,51.81,51.77,51.8,11400.0,36.7295,36.7579,36.7295,36.7508,11400.0
2014-08-22 13:00:00,51.8,51.83,51.8,51.83,12600.0,36.7508,36.7721,36.7508,36.7721,12600.0
2014-08-22 13:05:00,51.83,51.83,51.81,51.81,3800.0,36.7721,36.7721,36.7579,36.7579,3800.0
2014-08-22 13:10:00,51.81,51.84,51.81,51.82,5200.0,36.7579,36.7792,36.7579,36.765,5200.0
2014-08-22 13:15:00,51.82,51.85,51.8,51.85,4400.0,36.765,36.7863,36.7508,36.7863,4400.0
2014-08-22 13:20:00,51.85,51.85,51.83,51.83,6200.0,36.7863,36.7863,36.7721,36.7721,6200.0
2014-08-22 13:25:00,51.82,51.86,51.81,51.84,14400.0,36.765,36.7934,36.7579,36.7792,14400.0
2014-08-22 13:30:00,51.84,51.85,51.84,51.84,2800.0,36.7792,36.7863,36.7792,36.7792,2800.0
2014-08-22 13:35:00,51.84,51.85,51.82,51.84,4600.0,36.7792,36.7863,36.765,36.7792,4600.0
2014-08-22 13:40:00,51.83,51.85,51.82,51.84,9000.0,36.7721,36.7863,36.765,36.7792,9000.0
2014-08-22 13:45:00,51.84,51.85,51.83,51.84,4600.0,36.7792,36.7863,36.7721,36.7792,4600.0
2014-08-22 13:50:00,51.83,51.86,51.82,51.83,8600.0,36.7721,36.7934,36.765,36.7721,8600.0
2014-08-22 13:55:00,51.85,51.85,51.8,51.83,7600.0,36.7863,36.7863,36.7508,36.7721,7600.0
2014-08-22 14:00:00,51.82,51.83,51.81,51.81,4800.0,36.765,36.7721,36.7579,36.7579,4800.0
2014-08-22 14:05:00,51.81,51.81,51.74,51.77,15000.0,36.7579,36.7579,36.7082,36.7295,15000.0
2014-08-22 14:10:00,51.77,51.82,51.77,51.82,7200.0,36.7295,36.765,36.7295,36.765,7200.0
2014-08-22 14:15:00,51.83,51.84,51.82,51.83,7200.0,36.7721,36.7792,36.765,36.7721,7200.0
2014-08-22 14:20:00,51.83,51.83,51.8,51.8,8000.0,36.7721,36.7721,36.7508,36.7508,8000.0
2014-08-22 14:25:00,51.81,51.83,51.77,51.77,11600.0,36.7579,36.7721,36.7295,36.7295,11600.0
2014-08-22 14:30:00,51.76,51.77,51.71,51.75,10600.0,36.7224,36.7295,36.687,36.7153,10600.0
2014-08-22 14:35:00,51.74,51.76,51.72,51.73,9000.0,36.7082,36.7224,36.6941,36.7011,9000.0
2014-08-22 14:40:00,51.73,51.76,51.73,51.76,5600.0,36.7011,36.7224,36.7011,36.7224,5600.0
2014-08-22 14:45:00,51.75,51.75,51.67,51.69,35800.0,36.7153,36.7153,36.6586,36.6728,35800.0
2014-08-22 14:50:00,51.68,51.73,51.68,51.71,7200.0,36.6657,36.7011,36.6657,36.687,7200.0
2014-08-22 14:55:00,51.7,51.72,51.67,51.68,5200.0,36.6799,36.6941,36.6586,36.6657,5200.0
2014-08-22 15:00:00,51.68,51.68,51.67,51.68,8600.0,36.6657,36.6657,36.6586,36.6657,8600.0
2014-08-22 15:05:00,51.67,51.72,51.66,51.72,11600.0,36.6586,36.6941,36.6515,36.6941,11600.0
2014-08-22 15:10:00,51.72,51.74,51.72,51.73,9000.0,36.6941,36.7082,36.6941,36.7011,9000.0
2014-08-22 15:15:00,51.72,51.76,51.71,51.75,21800.0,36.6941,36.7224,36.687,36.7153,21800.0
2014-08-22 15:20:00,51.76,51.76,51.73,51.74,14200.0,36.7224,36.7224,36.7011,36.7082,14200.0
2014-08-22 15:25:00,51.74,51.76,51.72,51.74,11000.0,36.7082,36.7224,36.6941,36.7082,11000.0
2014-08-22 15:30:00,51.74,51.74,51.67,51.72,27800.0,36.7082,36.7082,36.6586,36.6941,27800.0
2014-08-22 15:35:00,51.73,51.74,51.71,51.74,17200.0,36.7011,36.7082,36.687,36.7082,17200.0
2014-08-22 15:40:00,51.74,51.74,51.67,51.68,22200.0,36.7082,36.7082,36.6586,36.6657,22200.0
2014-08-22 15:45:00,51.67,51.68,51.65,51.66,40200.0,36.6586,36.6657,36.6444,36.6515,40200.0
2014-08-22 15:50:00,51.65,51.68,51.65,51.67,49200.0,36.6444,36.6657,36.6444,36.6586,49200.0
2014-08-22 15:55:00,51.66,51.71,51.66,51.69,74200.0,36.6515,36.687,36.6515,36.6728,74200.0
2014-08-25 09:30:00,52.1,52.1,51.95,51.96,16200.0,36.9637,36.9637,36.8572,36.8643,16200.0
2014-08-25 09:35:00,51.81,51.88,51.79,51.83,10600.0,36.7579,36.8076,36.7437,36.7721,10600.0
2014-08-25 09:40:00,51.85,51.85,51.75,51.79,7400.0,36.7863,36.7863,36.7153,36.7437,7400.0
2014-08-25 09:45:00,51.76,51.8,51.68,51.78,41200.0,36.7224,36.7508,36.6657,36.7366,41200.0
2014-08-25 09:50:00,51.79,51.84,51.79,51.83,6000.0,36.7437,36.7792,36.7437,36.7721,6000.0
2014-08-25 09:55:00,51.81,51.84,51.78,51.81,20200.0,36.7579,36.7792,36.7366,36.7579,20200.0
2014-08-25 10:00:00,51.8,51.82,51.72,51.72,26000.0,36.7508,36.765,36.6941,36.6941,26000.0
2014-08-25 10:05:00,51.73,51.76,51.72,51.74,12200.0,36.7011,36.7224,36.6941,36.7082,12200.0
2014-08-25 10:10:00,51.74,51.75,51.7,51.7,20800.0,36.7082,36.7153,36.6799,36.6799,20800.0
2014-08-25 10:15:00,51.69,51.73,51.69,51.71,9000.0,36.6728,36.7011,36.6728,36.687,9000.0
2014-08-25 10:20:00,51.74,51.75,51.71,51.71,13200.0,36.7082,36.7153,36.687,36.687,13200.0
2014-08-25 10:25:00,51.73,51.79,51.72,51.79,13000.0,36.7011,36.7437,36.6941,36.7437,13000.0
2014-08-25 10:30:00,51.79,51.84,51.78,51.83,7800.0,36.7437,36.7792,36.7366,36.7721,7800.0
2014-08-25 10:35:00,51.82,51.85,51.82,51.83,11800.0,36.765,36.7863,36.765,36.7721,11800.0
2014-08-25 10:40:00,51.84,51.87,51.83,51.85,13400.0,36.7792,36.8005,36.7721,36.7863,13400.0
2014-08-25 10:45:00,51.85,51.88,51.85,51.86,11600.0,36.7863,36.8076,36.7863,36.7934,11600.0
2014-08-25 10:50:00,51.86,51.92,51.86,51.92,10800.0,36.7934,36.8359,36.7934,36.8359,10800.0
2014-08-25 10:55:00,51.92,51.92,51.89,51.9,14000.0,36.8359,36.8359,36.8147,36.8218,14000.0
2014-08-25 11:00:00,51.9,51.98,51.9,51.98,13000.0,36.8218,36.8785,36.8218,36.8785,13000.0
2014-08-25 11:05:00,51.99,52.02,51.98,51.98,22000.0,36.8856,36.9069,36.8785,36.8785,22000.0
2014-08-25 11:10:00,51.98,52.0,51.96,51.96,15000.0,36.8785,36.8927,36.8643,36.8643,15000.0
2014-08-25 11:15:00,51.96,51.97,51.94,51.94,18600.0,36.8643,36.8714,36.8501,36.8501,18600.0
2014-08-25 11:20:00,51.94,51.95,51.89,51.89,29000.0,36.8501,36.8572,36.8147,36.8147,29000.0
2014-08-25 11:25:00,51.88,51.96,51.88,51.96,21000.0,36.8076,36.8643,36.8076,36.8643,21000.0
2014-08-25 11:30:00,51.96,52.0,51.92,52.0,19800.0,36.8643,36.8927,36.8359,36.8927,19800.0
2014-08-25 11:35:00,51.99,51.99,51.95,51.98,12200.0,36.8856,36.8856,36.8572,36.8785,12200.0
2014-08-25 11:40:00,51.99,52.01,51.94,51.94,14000.0,36.8856,36.8998,36.8501,36.8501,14000.0
2014-08-25 11:45:00,51.95,51.99,51.93,51.99,8200.0,36.8572,36.8856,36.843,36.8856,8200.0
2014-08-25 11:50:00,51.98,51.98,51.92,51.93,14200.0,36.8785,36.8785,36.8359,36.843,14200.0
2014-08-25 11:55:00,51.93,51.93,51.9,51.9,5800.0,36.843,36.843,36.8218,36.8218,5800.0
2014-08-25 12:00:00,51.9,51.92,51.88,51.92,10400.0,36.8218,36.8359,36.8076,36.8359,10400.0
2014-08-25 12:05:00,51.92,51.93,51.89,51.9,8200.0,36.8359,36.843,36.8147,36.8218,8200.0
2014-08-25 12:10:00,51.9,51.91,51.85,51.85,21400.0,36.8218,36.8289,36.7863,36.7863,21400.0
2014-08-25 12:15:00,51.86,51.88,51.86,51.87,8000.0,36.7934,36.8076,36.7934,36.8005,8000.0
2014-08-25 12:20:00,51.87,51.88,51.87,51.88,9600.0,36.8005,36.8076,36.8005,36.8076,9600.0
2014-08-25 12:25:00,51.88,51.88,51.85,51.87,15400.0,36.8076,36.8076,36.7863,36.8005,15400.0
2014-08-25 12:30:00,51.87,51.88,51.87,51.87,6800.0,36.8005,36.8076,36.8005,36.8005,6800.0
2014-08-25 12:35:00,51.88,51.88,51.85,51.85,6800.0,36.8076,36.8076,36.7863,36.7863,6800.0
2014-08-25 12:40:00,51.86,51.86,51.84,51.85,2800.0,36.7934,36.7934,36.7792,36.7863,2800.0
2014-08-25 12:45:00,51.85,51.85,51.79,51.79,9600.0,36.7863,36.7863,36.7437,36.7437,9600.0
2014-08-25 12:50:00,51.79,51.8,51.76,51.76,9200.0,36.7437,36.7508,36.7224,36.7224,9200.0
2014-08-25 12:55:00,51.75,51.76,51.74,51.75,7800.0,36.7153,36.7224,36.7082,36.7153,7800.0
2014-08-25 13:00:00,51.74,51.74,51.7,51.71,15200.0,36.7082,36.7082,36.6799,36.687,15200.0
2014-08-25 13:05:00,51.71,51.73,51.7,51.73,16400.0,36.687,36.7011,36.6799,36.7011,16400.0
2014-08-25 13:10:00,51.73,51.75,51.73,51.75,6200.0,36.7011,36.7153,36.7011,36.7153,6200.0
2014-08-25 13:15:00,51.74,51.76,51.73,51.73,5200.0,36.7082,36.7224,36.7011,36.7011,5200.0
2014-08-25 13:20:00,51.74,51.77,51.74,51.76,5400.0,36.7082,36.7295,36.7082,36.7224,5400.0
2014-08-25 13:25:00,51.77,51.82,51.77,51.81,7800.0,36.7295,36.765,36.7295,36.7579,7800.0
2014-08-25 13:30:00,51.81,51.82,51.8,51.81,8400.0,36.7579,36.765,36.7508,36.7579,8400.0
2014-08-25 13:35:00,51.82,51.82,51.73,51.75,45200.0,36.765,36.765,36.7011,36.7153,45200.0
2014-08-25 13:40:00,51.76,51.76,51.75,51.76,3400.0,36.7224,36.7224,36.7153,36.7224,3400.0
2014-08-25 13:45:00,51.76,51.76,51.73,51.73,9000.0,36.7224,36.7224,36.7011,36.7011,9000.0
2014-08-25 13:50:00,51.74,51.77,51.74,51.76,10000.0,36.7082,36.7295,36.7082,36.7224,10000.0
2014-08-25 13:55:00,51.77,51.77,51.76,51.76,16800.0,36.7295,36.7295,36.7224,36.7224,16800.0
2014-08-25 14:00:00,51.76,51.8,51.76,51.79,13600.0,36.7224,36.7508,36.7224,36.7437,13600.0
2014-08-25 14:05:00,51.79,51.81,51.78,51.79,8600.0,36.7437,36.7579,36.7366,36.7437,8600.0
2014-08-25 14:10:00,51.79,51.83,51.79,51.83,11600.0,36.7437,36.7721,36.7437,36.7721,11600.0
2014-08-25 14:15:00,51.83,51.84,51.82,51.83,11200.0,36.7721,36.7792,36.765,36.7721,11200.0
2014-08-25 14:20:00,51.83,51.84,51.83,51.83,4800.0,36.7721,36.7792,36.7721,36.7721,4800.0
2014-08-25 14:25:00,51.83,51.83,51.8,51.82,10600.0,36.7721,36.7721,36.7508,36.765,10600.0
2014-08-25 14:30:00,51.82,51.82,51.79,51.8,11600.0,36.765,36.765,36.7437,36.7508,11600.0
2014-08-25 14:35:00,51.81,51.82,51.8,51.81,9000.0,36.7579,36.765,36.7508,36.7579,9000.0
2014-08-25 14:40:00,51.82,51.82,51.8,51.81,8600.0,36.765,36.765,36.7508,36.7579,8600.0
2014-08-25 14:45:00,51.81,51.82,51.8,51.8,13200.0,36.7579,36.765,36.7508,36.7508,13200.0
2014-08-25 14:50:00,51.81,51.81,51.79,51.79,13000.0,36.7579,36.7579,36.7437,36.7437,13000.0
2014-08-25 14:55:00,51.79,51.81,51.78,51.8,16000.0,36.7437,36.7579,36.7366,36.7508,16000.0
2014-08-25 15:00:00,51.81,51.82,51.79,51.8,11800.0,36.7579,36.765,36.7437,36.7508,11800.0
2014-08-25 15:05:00,51.8,51.81,51.79,51.79,5200.0,36.7508,36.7579,36.7437,36.7437,5200.0
2014-08-25 15:10:00,51.79,51.8,51.76,51.77,28000.0,36.7437,36.7508,36.7224,36.7295,28000.0
2014-08-25 15:15:00,51.77,51.79,51.74,51.75,31200.0,36.7295,36.7437,36.7082,36.7153,31200.0
2014-08-25 15:20:00,51.75,51.76,51.69,51.69,19200.0,36.7153,36.7224,36.6728,36.6728,19200.0
2014-08-25 15:25:00,51.7,51.72,51.69,51.69,21400.0,36.6799,36.6941,36.6728,36.6728,21400.0
2014-08-25 15:30:00,51.69,51.69,51.64,51.67,36800.0,36.6728,36.6728,36.6373,36.6586,36800.0
2014-08-25 15:35:00,51.67,51.69,51.66,51.69,29600.0,36.6586,36.6728,36.6515,36.6728,29600.0
2014-08-25 15:40:00,51.7,51.75,51.7,51.74,15600.0,36.6799,36.7153,36.6799,36.7082,15600.0
2014-08-25 15:45:00,51.74,51.75,51.73,51.74,31000.0,36.7082,36.7153,36.7011,36.7082,31000.0
2014-08-25 15:50:00,51.74,51.8,51.74,51.8,36800.0,36.7082,36.7508,36.7082,36.7508,36800.0
2014-08-25 15:55:00,51.8,51.82,51.77,51.82,68200.0,36.7508,36.765,36.7295,36.765,68200.0
2014-08-26 09:30:00,51.9,51.9,51.73,51.8,14400.0,36.8218,36.8218,36.7011,36.7508,14400.0
2014-08-26 09:35:00,51.81,52.0,51.78,51.96,12600.0,36.7579,36.8927,36.7366,36.8643,12600.0
2014-08-26 09:40:00,51.89,51.98,51.87,51.9,39000.0,36.8147,36.8785,36.8005,36.8218,39000.0
2014-08-26 09:45:00,51.9,51.94,51.87,51.93,31600.0,36.8218,36.8501,36.8005,36.843,31600.0
2014-08-26 09:50:00,51.96,51.98,51.9,51.9,7000.0,36.8643,36.8785,36.8218,36.8218,7000.0
2014-08-26 09:55:00,51.91,51.92,51.82,51.85,9400.0,36.8289,36.8359,36.765,36.7863,9400.0
2014-08-26 10:00:00,51.86,51.88,51.76,51.8,19200.0,36.7934,36.8076,36.7224,36.7508,19200.0
2014-08-26 10:05:00,51.79,51.79,51.74,51.76,6200.0,36.7437,36.7437,36.7082,36.7224,6200.0
2014-08-26 10:10:00,51.76,51.8,51.76,51.8,17200.0,36.7224,36.7508,36.7224,36.7508,17200.0
2014-08-26 10:15:00,51.81,51.83,51.77,51.82,19400.0,36.7579,36.7721,36.7295,36.765,19400.0
2014-08-26 10:20:00,51.82,51.82,51.73,51.74,17400.0,36.765,36.765,36.7011,36.7082,17400.0
2014-08-26 10:25:00,51.74,51.74,51.65,51.68,6400.0,36.7082,36.7082,36.6444,36.6657,6400.0
2014-08-26 10:30:00,51.68,51.72,51.68,51.71,5600.0,36.6657,36.6941,36.6657,36.687,5600.0
2014-08-26 10:35:00,51.71,51.74,51.69,51.69,8000.0,36.687,36.7082,36.6728,36.6728,8000.0
2014-08-26 10:40:00,51.71,51.71,51.65,51.68,6000.0,36.687,36.687,36.6444,36.6657,6000.0
2014-08-26 10:45:00,51.66,51.72,51.65,51.68,6400.0,36.6515,36.6941,36.6444,36.6657,6400.0
2014-08-26 10:50:00,51.67,51.68,51.65,51.66,4000.0,36.6586,36.6657,36.6444,36.6515,4000.0
2014-08-26 10:55:00,51.65,51.67,51.63,51.65,6800.0,36.6444,36.6586,36.6302,36.6444,6800.0
2014-08-26 11:00:00,51.64,51.66,51.62,51.62,5600.0,36.6373,36.6515,36.6231,36.6231,5600.0
2014-08-26 11:05:00,51.6,51.63,51.6,51.63,10200.0,36.6089,36.6302,36.6089,36.6302,10200.0
2014-08-26 11:10:00,51.63,51.68,51.62,51.68,5400.0,36.6302,36.6657,36.6231,36.6657,5400.0
2014-08-26 11:15:00,51.68,51.7,51.66,51.7,7000.0,36.6657,36.6799,36.6515,36.6799,7000.0
2014-08-26 11:20:00,51.69,51.7,51.67,51.7,3200.0,36.6728,36.6799,36.6586,36.6799,3200.0
2014-08-26 11:25:00,51.69,51.74,51.69,51.72,5400.0,36.6728,36.7082,36.6728,36.6941,5400.0
2014-08-26 11:30:00,51.73,51.73,51.69,51.69,4000.0,36.7011,36.7011,36.6728,36.6728,4000.0
2014-08-26 11:35:00,51.7,51.71,51.67,51.67,5400.0,36.6799,36.687,36.6586,36.6586,5400.0
2014-08-26 11:40:00,51.68,51.7,51.67,51.69,5600.0,36.6657,36.6799,36.6586,36.6728,5600.0
2014-08-26 11:45:00,51.68,51.68,51.59,51.59,7600.0,36.6657,36.6657,36.6018,36.6018,7600.0
2014-08-26 11:50:00,51.59,51.61,51.58,51.61,8000.0,36.6018,36.616,36.5947,36.616,8000.0
2014-08-26 11:55:00,51.61,51.63,51.57,51.57,16600.0,36.616,36.6302,36.5876,36.5876,16600.0
2014-08-26 12:00:00,51.57,51.59,51.55,51.59,6000.0,36.5876,36.6018,36.5734,36.6018,6000.0
2014-08-26 12:05:00,51.58,51.6,51.57,51.58,3600.0,36.5947,36.6089,36.5876,36.5947,3600.0
2014-08-26 12:10:00,51.58,51.61,51.58,51.61,1800.0,36.5947,36.616,36.5947,36.616,1800.0
2014-08-26 12:15:00,51.6,51.61,51.59,51.6,2000.0,36.6089,36.616,36.6018,36.6089,2000.0
2014-08-26 12:20:00,51.62,51.64,51.62,51.63,3600.0,36.6231,36.6373,36.6231,36.6302,3600.0
2014-08-26 12:25:00,51.63,51.63,51.62,51.62,4400.0,36.6302,36.6302,36.6231,36.6231,4400.0
2014-08-26 12:30:00,51.61,51.63,51.6,51.63,4000.0,36.616,36.6302,36.6089,36.6302,4000.0
2014-08-26 12:35:00,51.63,51.65,51.63,51.65,5800.0,36.6302,36.6444,36.6302,36.6444,5800.0
2014-08-26 12:40:00,51.66,51.66,51.58,51.62,38200.0,36.6515,36.6515,36.5947,36.6231,38200.0
2014-08-26 12:45:00,51.62,51.62,51.54,51.54,16000.0,36.6231,36.6231,36.5663,36.5663,16000.0
2014-08-26 12:50:00,51.53,51.55,51.46,51.47,12600.0,36.5593,36.5734,36.5096,36.5167,12600.0
2014-08-26 12:55:00,51.46,51.47,51.43,51.46,11200.0,36.5096,36.5167,36.4883,36.5096,11200.0
2014-08-26 13:00:00,51.46,51.46,51.41,51.43,4200.0,36.5096,36.5096,36.4741,36.4883,4200.0
2014-08-26 13:05:00,51.42,51.43,51.4,51.43,9800.0,36.4812,36.4883,36.467,36.4883,9800.0
2014-08-26 13:10:00,51.43,51.47,51.43,51.47,5400.0,36.4883,36.5167,36.4883,36.5167,5400.0
2014-08-26 13:15:00,51.47,51.48,51.43,51.48,11400.0,36.5167,36.5238,36.4883,36.5238,11400.0
2014-08-26 13:20:00,51.48,51.48,51.44,51.46,15000.0,36.5238,36.5238,36.4954,36.5096,15000.0
2014-08-26 13:25:00,51.48,51.51,51.48,51.49,8000.0,36.5238,36.5451,36.5238,36.5309,8000.0
2014-08-26 13:30:00,51.5,51.51,51.48,51.49,10600.0,36.538,36.5451,36.5238,36.5309,10600.0
2014-08-26 13:35:00,51.49,51.49,51.47,51.49,5600.0,36.5309,36.5309,36.5167,36.5309,5600.0
2014-08-26 13:40:00,51.49,51.49,51.47,51.49,3200.0,36.5309,36.5309,36.5167,36.5309,3200.0
2014-08-26 13:45:00,51.49,51.51,51.46,51.47,8600.0,36.5309,36.5451,36.5096,36.5167,8600.0
2014-08-26 13:50:00,51.48,51.49,51.47,51.48,7800.0,36.5238,36.5309,36.5167,36.5238,7800.0
2014-08-26 13:55:00,51.48,51.49,51.48,51.48,3800.0,36.5238,36.5309,36.5238,36.5238,3800.0
2014-08-26 14:00:00,51.47,51.48,51.4,51.41,8600.0,36.5167,36.5238,36.467,36.4741,8600.0
2014-08-26 14:05:00,51.41,51.44,51.41,51.43,11400.0,36.4741,36.4954,36.4741,36.4883,11400.0
2014-08-26 14:10:00,51.43,51.43,51.4,51.4,4400.0,36.4883,36.4883,36.467,36.467,4400.0
2014-08-26 14:15:00,51.4,51.4,51.34,51.35,15800.0,36.467,36.467,36.4245,36.4315,15800.0
2014-08-26 14:20:00,51.34,51.34,51.29,51.32,8200.0,36.4245,36.4245,36.389,36.4103,8200.0
2014-08-26 14:25:00,51.32,51.33,51.31,51.33,4600.0,36.4103,36.4174,36.4032,36.4174,4600.0
2014-08-26 14:30:00,51.32,51.36,51.28,51.31,62800.0,36.4103,36.4386,36.3819,36.4032,62800.0
2014-08-26 14:35:00,51.32,51.34,51.32,51.34,3400.0,36.4103,36.4245,36.4103,36.4245,3400.0
2014-08-26 14:40:00,51.34,51.35,51.34,51.35,7800.0,36.4245,36.4315,36.4245,36.4315,7800.0
2014-08-26 14:45:00,51.35,51.37,51.31,51.37,20200.0,36.4315,36.4457,36.4032,36.4457,20200.0
2014-08-26 14:50:00,51.36,51.36,51.35,51.35,3600.0,36.4386,36.4386,36.4315,36.4315,3600.0
2014-08-26 14:55:00,51.35,51.35,51.33,51.34,5800.0,36.4315,36.4315,36.4174,36.4245,5800.0
2014-08-26 15:00:00,51.35,51.35,51.34,51.35,9600.0,36.4315,36.4315,36.4245,36.4315,9600.0
2014-08-26 15:05:00,51.34,51.35,51.32,51.32,5800.0,36.4245,36.4315,36.4103,36.4103,5800.0
2014-08-26 15:10:00,51.32,51.33,51.31,51.33,5800.0,36.4103,36.4174,36.4032,36.4174,5800.0
2014-08-26 15:15:00,51.32,51.33,51.29,51.29,9200.0,36.4103,36.4174,36.389,36.389,9200.0
2014-08-26 15:20:00,51.29,51.31,51.29,51.31,6800.0,36.389,36.4032,36.389,36.4032,6800.0
2014-08-26 15:25:00,51.31,51.32,51.26,51.27,15400.0,36.4032,36.4103,36.3677,36.3748,15400.0
2014-08-26 15:30:00,51.26,51.27,51.21,51.24,19000.0,36.3677,36.3748,36.3322,36.3535,19000.0
2014-08-26 15:35:00,51.24,51.26,51.24,51.24,21800.0,36.3535,36.3677,36.3535,36.3535,21800.0
2014-08-26 15:40:00,51.24,51.26,51.22,51.23,25000.0,36.3535,36.3677,36.3393,36.3464,25000.0
2014-08-26 15:45:00,51.24,51.26,51.24,51.26,22400.0,36.3535,36.3677,36.3535,36.3677,22400.0
2014-08-26 15:50:00,51.26,51.26,51.24,51.25,29200.0,36.3677,36.3677,36.3535,36.3606,29200.0
2014-08-26 15:55:00,51.26,51.26,51.23,51.24,50600.0,36.3677,36.3677,36.3464,36.3535,50600.0
2014-08-27 09:30:00,51.44,51.6,51.23,51.57,36800.0,36.4954,36.6089,36.3464,36.5876,36800.0
2014-08-27 09:35:00,51.57,51.66,51.49,51.58,33400.0,36.5876,36.6515,36.5309,36.5947,33400.0
2014-08-27 09:40:00,51.58,51.81,51.52,51.8,124800.0,36.5947,36.7579,36.5522,36.7508,124800.0
2014-08-27 09:45:00,51.83,51.91,51.8,51.83,121000.0,36.7721,36.8289,36.7508,36.7721,121000.0
2014-08-27 09:50:00,51.83,51.84,51.73,51.73,11000.0,36.7721,36.7792,36.7011,36.7011,11000.0
2014-08-27 09:55:00,51.74,51.76,51.68,51.71,7600.0,36.7082,36.7224,36.6657,36.687,7600.0
2014-08-27 10:00:00,51.71,51.77,51.67,51.76,20400.0,36.687,36.7295,36.6586,36.7224,20400.0
2014-08-27 10:05:00,51.76,51.77,51.74,51.77,35400.0,36.7224,36.7295,36.7082,36.7295,35400.0
2014-08-27 10:10:00,51.77,51.84,51.77,51.84,10000.0,36.7295,36.7792,36.7295,36.7792,10000.0
2014-08-27 10:15:00,51.84,51.84,51.71,51.73,22400.0,36.7792,36.7792,36.687,36.7011,22400.0
2014-08-27 10:20:00,51.72,51.73,51.7,51.7,14800.0,36.6941,36.7011,36.6799,36.6799,14800.0
2014-08-27 10:25:00,51.7,51.72,51.67,51.71,25800.0,36.6799,36.6941,36.6586,36.687,25800.0
2014-08-27 10:30:00,51.71,51.72,51.68,51.7,17000.0,36.687,36.6941,36.6657,36.6799,17000.0
2014-08-27 10:35:00,51.69,51.74,51.69,51.73,11200.0,36.6728,36.7082,36.6728,36.7011,11200.0
2014-08-27 10:40:00,51.73,51.78,51.73,51.74,12600.0,36.7011,36.7366,36.7011,36.7082,12600.0
2014-08-27 10:45:00,51.73,51.73,51.67,51.67,6400.0,36.7011,36.7011,36.6586,36.6586,6400.0
2014-08-27 10:50:00,51.67,51.67,51.63,51.63,6000.0,36.6586,36.6586,36.6302,36.6302,6000.0
2014-08-27 10:55:00,51.63,51.64,51.6,51.64,15600.0,36.6302,36.6373,36.6089,36.6373,15600.0
2014-08-27 11:00:00,51.64,51.64,51.58,51.59,24000.0,36.6373,36.6373,36.5947,36.6018,24000.0
2014-08-27 11:05:00,51.6,51.63,51.58,51.63,11200.0,36.6089,36.6302,36.5947,36.6302,11200.0
2014-08-27 11:10:00,51.63,51.67,51.62,51.67,6000.0,36.6302,36.6586,36.6231,36.6586,6000.0
2014-08-27 11:15:00,51.68,51.73,51.67,51.73,15200.0,36.6657,36.7011,36.6586,36.7011,15200.0
2014-08-27 11:20:00,51.73,51.75,51.72,51.73,16600.0,36.7011,36.7153,36.6941,36.7011,16600.0
2014-08-27 11:25:00,51.74,51.74,51.72,51.73,25800.0,36.7082,36.7082,36.6941,36.7011,25800.0
2014-08-27 11:30:00,51.74,51.75,51.72,51.74,10800.0,36.7082,36.7153,36.6941,36.7082,10800.0
2014-08-27 11:35:00,51.74,51.83,51.72,51.82,25800.0,36.7082,36.7721,36.6941,36.765,25800.0
2014-08-27 11:40:00,51.81,51.81,51.8,51.81,5600.0,36.7579,36.7579,36.7508,36.7579,5600.0
2014-08-27 11:45:00,51.81,51.84,51.81,51.83,6600.0,36.7579,36.7792,36.7579,36.7721,6600.0
2014-08-27 11:50:00,51.82,51.84,51.81,51.84,16600.0,36.765,36.7792,36.7579,36.7792,16600.0
2014-08-27 11:55:00,51.85,51.85,51.82,51.82,33000.0,36.7863,36.7863,36.765,36.765,33000.0
2014-08-27 12:00:00,51.82,51.85,51.8,51.8,8800.0,36.765,36.7863,36.7508,36.7508,8800.0
2014-08-27 12:05:00,51.81,51.82,51.8,51.81,4400.0,36.7579,36.765,36.7508,36.7579,4400.0
2014-08-27 12:10:00,51.81,51.85,51.8,51.85,11200.0,36.7579,36.7863,36.7508,36.7863,11200.0
2014-08-27 12:15:00,51.85,51.87,51.83,51.83,8200.0,36.7863,36.8005,36.7721,36.7721,8200.0
2014-08-27 12:20:00,51.81,51.84,51.81,51.84,6400.0,36.7579,36.7792,36.7579,36.7792,6400.0
2014-08-27 12:25:00,51.84,51.85,51.84,51.85,5800.0,36.7792,36.7863,36.7792,36.7863,5800.0
2014-08-27 12:30:00,51.84,51.84,51.8,51.81,6400.0,36.7792,36.7792,36.7508,36.7579,6400.0
2014-08-27 12:35:00,51.81,51.84,51.8,51.84,23800.0,36.7579,36.7792,36.7508,36.7792,23800.0
2014-08-27 12:40:00,51.83,51.85,51.83,51.84,35200.0,36.7721,36.7863,36.7721,36.7792,35200.0
2014-08-27 12:45:00,51.84,51.85,51.81,51.81,18400.0,36.7792,36.7863,36.7579,36.7579,18400.0
2014-08-27 12:50:00,51.82,51.83,51.8,51.8,7600.0,36.765,36.7721,36.7508,36.7508,7600.0
2014-08-27 12:55:00,51.8,51.81,51.8,51.81,7400.0,36.7508,36.7579,36.7508,36.7579,7400.0
2014-08-27 13:00:00,51.82,51.83,51.82,51.83,6200.0,36.765,36.7721,36.765,36.7721,6200.0
2014-08-27 13:05:00,51.83,51.83,51.83,51.83,3600.0,36.7721,36.7721,36.7721,36.7721,3600.0
2014-08-27 13:10:00,51.83,51.83,51.77,51.77,7600.0,36.7721,36.7721,36.7295,36.7295,7600.0
2014-08-27 13:15:00,51.77,51.79,51.77,51.79,2400.0,36.7295,36.7437,36.7295,36.7437,2400.0
2014-08-27 13:20:00,51.79,51.79,51.74,51.74,4800.0,36.7437,36.7437,36.7082,36.7082,4800.0
2014-08-27 13:25:00,51.75,51.75,51.72,51.72,2800.0,36.7153,36.7153,36.6941,36.6941,2800.0
2014-08-27 13:30:00,51.72,51.72,51.67,51.68,7200.0,36.6941,36.6941,36.6586,36.6657,7200.0
2014-08-27 13:35:00,51.68,51.7,51.67,51.7,5600.0,36.6657,36.6799,36.6586,36.6799,5600.0
2014-08-27 13:40:00,51.7,51.7,51.68,51.68,4200.0,36.6799,36.6799,36.6657,36.6657,4200.0
2014-08-27 13:45:00,51.68,51.69,51.67,51.69,4200.0,36.6657,36.6728,36.6586,36.6728,4200.0
2014-08-27 13:50:00,51.68,51.68,51.63,51.63,4200.0,36.6657,36.6657,36.6302,36.6302,4200.0
2014-08-27 13:55:00,51.63,51.65,51.63,51.65,4800.0,36.6302,36.6444,36.6302,36.6444,4800.0
2014-08-27 14:00:00,51.66,51.66,51.65,51.66,11000.0,36.6515,36.6515,36.6444,36.6515,11000.0
2014-08-27 14:05:00,51.67,51.69,51.67,51.69,5200.0,36.6586,36.6728,36.6586,36.6728,5200.0
2014-08-27 14:10:00,51.69,51.7,51.69,51.69,4800.0,36.6728,36.6799,36.6728,36.6728,4800.0
2014-08-27 14:15:00,51.69,51.7,51.68,51.69,8400.0,36.6728,36.6799,36.6657,36.6728,8400.0
2014-08-27 14:20:00,51.69,51.7,51.68,51.7,6400.0,36.6728,36.6799,36.6657,36.6799,6400.0
2014-08-27 14:25:00,51.7,51.72,51.69,51.72,8600.0,36.6799,36.6941,36.6728,36.6941,8600.0
2014-08-27 14:30:00,51.72,51.77,51.72,51.76,10000.0,36.6941,36.7295,36.6941,36.7224,10000.0
2014-08-27 14:35:00,51.77,51.77,51.76,51.76,4400.0,36.7295,36.7295,36.7224,36.7224,4400.0
2014-08-27 14:40:00,51.74,51.76,51.74,51.74,7400.0,36.7082,36.7224,36.7082,36.7082,7400.0
2014-08-27 14:45:00,51.76,51.79,51.76,51.78,30200.0,36.7224,36.7437,36.7224,36.7366,30200.0
2014-08-27 14:50:00,51.77,51.77,51.74,51.76,4400.0,36.7295,36.7295,36.7082,36.7224,4400.0
2014-08-27 14:55:00,51.76,51.79,51.71,51.72,8400.0,36.7224,36.7437,36.687,36.6941,8400.0
2014-08-27 15:00:00,51.72,51.74,51.72,51.73,5400.0,36.6941,36.7082,36.6941,36.7011,5400.0
2014-08-27 15:05:00,51.72,51.76,51.72,51.76,15800.0,36.6941,36.7224,36.6941,36.7224,15800.0
2014-08-27 15:10:00,51.77,51.82,51.77,51.8,10400.0,36.7295,36.765,36.7295,36.7508,10400.0
2014-08-27 15:15:00,51.79,51.82,51.77,51.82,5600.0,36.7437,36.765,36.7295,36.765,5600.0
2014-08-27 15:20:00,51.82,51.83,51.82,51.83,4800.0,36.765,36.7721,36.765,36.7721,4800.0
2014-08-27 15:25:00,51.82,51.84,51.8,51.84,14600.0,36.765,36.7792,36.7508,36.7792,14600.0
2014-08-27 15:30:00,51.84,51.86,51.84,51.85,21000.0,36.7792,36.7934,36.7792,36.7863,21000.0
2014-08-27 15:35:00,51.85,51.88,51.85,51.87,9400.0,36.7863,36.8076,36.7863,36.8005,9400.0
2014-08-27 15:40:00,51.87,51.96,51.87,51.96,51800.0,36.8005,36.8643,36.8005,36.8643,51800.0
2014-08-27 15:45:00,51.96,52.0,51.96,51.99,51200.0,36.8643,36.8927,36.8643,36.8856,51200.0
2014-08-27 15:50:00,51.99,52.02,51.98,51.99,44000.0,36.8856,36.9069,36.8785,36.8856,44000.0
2014-08-27 15:55:00,51.99,51.99,51.95,51.97,52000.0,36.8856,36.8856,36.8572,36.8714,52000.0
2014-08-28 09:30:00,51.92,52.12,51.83,52.03,44200.0,36.8359,36.9778,36.7721,36.914,44200.0
2014-08-28 09:35:00,51.98,52.35,51.98,52.23,49200.0,36.8785,37.141,36.8785,37.0559,49200.0
2014-08-28 09:40:00,52.22,52.31,52.21,52.3,25000.0,37.0488,37.1126,37.0417,37.1055,25000.0
2014-08-28 09:45:00,52.27,52.38,52.25,52.34,31600.0,37.0843,37.1623,37.0701,37.1339,31600.0
2014-08-28 09:50:00,52.33,52.33,52.24,52.33,20600.0,37.1268,37.1268,37.063,37.1268,20600.0
2014-08-28 09:55:00,52.31,52.43,52.31,52.4,39400.0,37.1126,37.1978,37.1126,37.1765,39400.0
2014-08-28 10:00:00,52.4,52.42,52.33,52.42,29200.0,37.1765,37.1907,37.1268,37.1907,29200.0
2014-08-28 10:05:00,52.42,52.49,52.4,52.46,27400.0,37.1907,37.2403,37.1765,37.2191,27400.0
2014-08-28 10:10:00,52.46,52.47,52.43,52.46,27200.0,37.2191,37.2262,37.1978,37.2191,27200.0
2014-08-28 10:15:00,52.46,52.47,52.44,52.44,39400.0,37.2191,37.2262,37.2049,37.2049,39400.0
2014-08-28 10:20:00,52.44,52.66,52.44,52.64,135600.0,37.2049,37.361,37.2049,37.3468,135600.0
2014-08-28 10:25:00,52.64,52.66,52.55,52.59,37800.0,37.3468,37.361,37.2829,37.3113,37800.0
2014-08-28 10:30:00,52.59,52.6,52.43,52.44,44400.0,37.3113,37.3184,37.1978,37.2049,44400.0
2014-08-28 10:35:00,52.43,52.49,52.4,52.4,16000.0,37.1978,37.2403,37.1765,37.1765,16000.0
2014-08-28 10:40:00,52.41,52.44,52.34,52.35,24800.0,37.1836,37.2049,37.1339,37.141,24800.0
2014-08-28 10:45:00,52.33,52.33,52.26,52.27,13400.0,37.1268,37.1268,37.0772,37.0843,13400.0
2014-08-28 10:50:00,52.27,52.31,52.24,52.26,8200.0,37.0843,37.1126,37.063,37.0772,8200.0
2014-08-28 10:55:00,52.26,52.28,52.24,52.27,11800.0,37.0772,37.0914,37.063,37.0843,11800.0
2014-08-28 11:00:00,52.28,52.3,52.19,52.19,6400.0,37.0914,37.1055,37.0275,37.0275,6400.0
2014-08-28 11:05:00,52.2,52.21,52.18,52.21,9600.0,37.0346,37.0417,37.0204,37.0417,9600.0
2014-08-28 11:10:00,52.21,52.21,52.19,52.19,4400.0,37.0417,37.0417,37.0275,37.0275,4400.0
2014-08-28 11:15:00,52.19,52.2,52.13,52.14,7400.0,37.0275,37.0346,36.9849,36.992,7400.0
2014-08-28 11:20:00,52.15,52.17,52.13,52.17,9200.0,36.9991,37.0133,36.9849,37.0133,9200.0
2014-08-28 11:25:00,52.16,52.16,52.11,52.13,4600.0,37.0062,37.0062,36.9707,36.9849,4600.0
2014-08-28 11:30:00,52.11,52.15,52.08,52.08,6400.0,36.9707,36.9991,36.9495,36.9495,6400.0
2014-08-28 11:35:00,52.08,52.13,52.07,52.1,13000.0,36.9495,36.9849,36.9424,36.9637,13000.0
2014-08-28 11:40:00,52.09,52.1,52.06,52.07,11800.0,36.9566,36.9637,36.9353,36.9424,11800.0
2014-08-28 11:45:00,52.06,52.08,52.05,52.06,8000.0,36.9353,36.9495,36.9282,36.9353,8000.0
2014-08-28 11:50:00,52.05,52.1,52.05,52.1,5000.0,36.9282,36.9637,36.9282,36.9637,5000.0
2014-08-28 11:55:00,52.1,52.13,52.08,52.09,9800.0,36.9637,36.9849,36.9495,36.9566,9800.0
2014-08-28 12:00:00,52.09,52.1,52.06,52.06,22600.0,36.9566,36.9637,36.9353,36.9353,22600.0
2014-08-28 12:05:00,52.06,52.13,52.06,52.13,18800.0,36.9353,36.9849,36.9353,36.9849,18800.0
2014-08-28 12:10:00,52.13,52.19,52.13,52.18,7800.0,36.9849,37.0275,36.9849,37.0204,7800.0
2014-08-28 12:15:00,52.19,52.23,52.18,52.23,6600.0,37.0275,37.0559,37.0204,37.0559,6600.0
2014-08-28 12:20:00,52.23,52.24,52.23,52.24,5200.0,37.0559,37.063,37.0559,37.063,5200.0
2014-08-28 12:25:00,52.25,52.29,52.25,52.28,5200.0,37.0701,37.0985,37.0701,37.0914,5200.0
2014-08-28 12:30:00,52.26,52.27,52.24,52.25,3200.0,37.0772,37.0843,37.063,37.0701,3200.0
2014-08-28 12:35:00,52.24,52.24,52.2,52.21,4800.0,37.063,37.063,37.0346,37.0417,4800.0
2014-08-28 12:40:00,52.2,52.22,52.19,52.2,2200.0,37.0346,37.0488,37.0275,37.0346,2200.0
2014-08-28 12:45:00,52.2,52.21,52.17,52.2,7200.0,37.0346,37.0417,37.0133,37.0346,7200.0
2014-08-28 12:50:00,52.21,52.21,52.19,52.19,4400.0,37.0417,37.0417,37.0275,37.0275,4400.0
2014-08-28 12:55:00,52.19,52.24,52.18,52.24,3200.0,37.0275,37.063,37.0204,37.063,3200.0
2014-08-28 13:00:00,52.25,52.27,52.25,52.26,2200.0,37.0701,37.0843,37.0701,37.0772,2200.0
2014-08-28 13:05:00,52.26,52.3,52.26,52.29,6000.0,37.0772,37.1055,37.0772,37.0985,6000.0
2014-08-28 13:10:00,52.29,52.3,52.29,52.29,2600.0,37.0985,37.1055,37.0985,37.0985,2600.0
2014-08-28 13:15:00,52.28,52.31,52.27,52.31,17000.0,37.0914,37.1126,37.0843,37.1126,17000.0
2014-08-28 13:20:00,52.31,52.34,52.29,52.29,14800.0,37.1126,37.1339,37.0985,37.0985,14800.0
2014-08-28 13:25:00,52.29,52.35,52.29,52.35,5600.0,37.0985,37.141,37.0985,37.141,5600.0
2014-08-28 13:30:00,52.36,52.38,52.36,52.37,8200.0,37.1481,37.1623,37.1481,37.1552,8200.0
2014-08-28 13:35:00,52.37,52.38,52.37,52.37,6200.0,37.1552,37.1623,37.1552,37.1552,6200.0
2014-08-28 13:40:00,52.36,52.38,52.36,52.37,3200.0,37.1481,37.1623,37.1481,37.1552,3200.0
2014-08-28 13:45:00,52.37,52.39,52.36,52.37,5000.0,37.1552,37.1694,37.1481,37.1552,5000.0
2014-08-28 13:50:00,52.37,52.39,52.37,52.39,6200.0,37.1552,37.1694,37.1552,37.1694,6200.0
2014-08-28 13:55:00,52.38,52.38,52.35,52.37,6800.0,37.1623,37.1623,37.141,37.1552,6800.0
2014-08-28 14:00:00,52.37,52.38,52.32,52.32,3800.0,37.1552,37.1623,37.1197,37.1197,3800.0
2014-08-28 14:05:00,52.32,52.35,52.32,52.35,6800.0,37.1197,37.141,37.1197,37.141,6800.0
2014-08-28 14:10:00,52.35,52.37,52.35,52.37,6400.0,37.141,37.1552,37.141,37.1552,6400.0
2014-08-28 14:15:00,52.37,52.37,52.35,52.35,3200.0,37.1552,37.1552,37.141,37.141,3200.0
2014-08-28 14:20:00,52.35,52.35,52.33,52.34,7600.0,37.141,37.141,37.1268,37.1339,7600.0
2014-08-28 14:25:00,52.34,52.34,52.34,52.34,4800.0,37.1339,37.1339,37.1339,37.1339,4800.0
2014-08-28 14:30:00,52.33,52.35,52.33,52.35,5600.0,37.1268,37.141,37.1268,37.141,5600.0
2014-08-28 14:35:00,52.36,52.36,52.35,52.35,6000.0,37.1481,37.1481,37.141,37.141,6000.0
2014-08-28 14:40:00,52.36,52.36,52.34,52.35,5200.0,37.1481,37.1481,37.1339,37.141,5200.0
2014-08-28 14:45:00,52.35,52.35,52.34,52.34,6000.0,37.141,37.141,37.1339,37.1339,6000.0
2014-08-28 14:50:00,52.34,52.35,52.33,52.35,7200.0,37.1339,37.141,37.1268,37.141,7200.0
2014-08-28 14:55:00,52.35,52.35,52.34,52.34,7800.0,37.141,37.141,37.1339,37.1339,7800.0
2014-08-28 15:00:00,52.34,52.36,52.32,52.35,17200.0,37.1339,37.1481,37.1197,37.141,17200.0
2014-08-28 15:05:00,52.35,52.35,52.32,52.33,7200.0,37.141,37.141,37.1197,37.1268,7200.0
2014-08-28 15:10:00,52.33,52.34,52.32,52.34,11000.0,37.1268,37.1339,37.1197,37.1339,11000.0
2014-08-28 15:15:00,52.34,52.37,52.34,52.37,15000.0,37.1339,37.1552,37.1339,37.1552,15000.0
2014-08-28 15:20:00,52.37,52.4,52.36,52.38,14600.0,37.1552,37.1765,37.1481,37.1623,14600.0
2014-08-28 15:25:00,52.39,52.41,52.39,52.4,15000.0,37.1694,37.1836,37.1694,37.1765,15000.0
2014-08-28 15:30:00,52.39,52.42,52.38,52.42,19600.0,37.1694,37.1907,37.1623,37.1907,19600.0
2014-08-28 15:35:00,52.42,52.43,52.4,52.43,10400.0,37.1907,37.1978,37.1765,37.1978,10400.0
2014-08-28 15:40:00,52.43,52.43,52.39,52.39,24400.0,37.1978,37.1978,37.1694,37.1694,24400.0
2014-08-28 15:45:00,52.4,52.42,52.4,52.4,36400.0,37.1765,37.1907,37.1765,37.1765,36400.0
2014-08-28 15:50:00,52.4,52.41,52.38,52.41,40800.0,37.1765,37.1836,37.1623,37.1836,40800.0
2014-08-28 15:55:00,52.4,52.45,52.39,52.45,67200.0,37.1765,37.212,37.1694,37.212,67200.0
2014-08-29 09:30:00,52.38,52.62,52.38,52.54,28000.0,37.1623,37.3326,37.1623,37.2758,28000.0
2014-08-29 09:35:00,52.54,52.64,52.54,52.6,33800.0,37.2758,37.3468,37.2758,37.3184,33800.0
2014-08-29 09:40:00,52.63,52.75,52.63,52.73,14800.0,37.3397,37.4248,37.3397,37.4106,14800.0
2014-08-29 09:45:00,52.77,52.88,52.72,52.86,82800.0,37.439,37.517,37.4035,37.5029,82800.0
2014-08-29 09:50:00,52.85,53.05,52.85,53.02,57800.0,37.4958,37.6377,37.4958,37.6164,57800.0
2014-08-29 09:55:00,53.01,53.02,52.95,52.97,12200.0,37.6093,37.6164,37.5667,37.5809,12200.0
2014-08-29 10:00:00,52.97,52.97,52.91,52.92,13800.0,37.5809,37.5809,37.5383,37.5454,13800.0
2014-08-29 10:05:00,52.91,52.94,52.77,52.77,28400.0,37.5383,37.5596,37.439,37.439,28400.0
2014-08-29 10:10:00,52.78,52.78,52.74,52.77,18200.0,37.4461,37.4461,37.4177,37.439,18200.0
2014-08-29 10:15:00,52.77,52.77,52.68,52.68,46000.0,37.439,37.439,37.3751,37.3751,46000.0
2014-08-29 10:20:00,52.68,52.76,52.63,52.75,32400.0,37.3751,37.4319,37.3397,37.4248,32400.0
2014-08-29 10:25:00,52.75,52.79,52.74,52.74,17000.0,37.4248,37.4532,37.4177,37.4177,17000.0
2014-08-29 10:30:00,52.76,52.81,52.75,52.8,13600.0,37.4319,37.4674,37.4248,37.4603,13600.0
2014-08-29 10:35:00,52.82,52.82,52.77,52.79,13400.0,37.4745,37.4745,37.439,37.4532,13400.0
2014-08-29 10:40:00,52.79,52.79,52.74,52.74,5800.0,37.4532,37.4532,37.4177,37.4177,5800.0
2014-08-29 10:45:00,52.73,52.75,52.72,52.75,13000.0,37.4106,37.4248,37.4035,37.4248,13000.0
2014-08-29 10:50:00,52.74,52.74,52.72,52.72,6400.0,37.4177,37.4177,37.4035,37.4035,6400.0
2014-08-29 10:55:00,52.72,52.76,52.72,52.75,15400.0,37.4035,37.4319,37.4035,37.4248,15400.0
2014-08-29 11:00:00,52.76,52.8,52.76,52.8,8000.0,37.4319,37.4603,37.4319,37.4603,8000.0
2014-08-29 11:05:00,52.79,52.87,52.79,52.85,12000.0,37.4532,37.5099,37.4532,37.4958,12000.0
2014-08-29 11:10:00,52.85,52.9,52.85,52.9,5000.0,37.4958,37.5312,37.4958,37.5312,5000.0
2014-08-29 11:15:00,52.91,52.91,52.88,52.9,7400.0,37.5383,37.5383,37.517,37.5312,7400.0
2014-08-29 11:20:00,52.9,52.94,52.9,52.9,31600.0,37.5312,37.5596,37.5312,37.5312,31600.0
2014-08-29 11:25:00,52.9,52.95,52.87,52.93,18600.0,37.5312,37.5667,37.5099,37.5525,18600.0
2014-08-29 11:30:00,52.9,52.92,52.88,52.89,8800.0,37.5312,37.5454,37.517,37.5241,8800.0
2014-08-29 11:35:00,52.89,52.92,52.89,52.91,8800.0,37.5241,37.5454,37.5241,37.5383,8800.0
2014-08-29 11:40:00,52.92,52.92,52.89,52.92,8600.0,37.5454,37.5454,37.5241,37.5454,8600.0
2014-08-29 11:45:00,52.91,52.91,52.88,52.91,9000.0,37.5383,37.5383,37.517,37.5383,9000.0
2014-08-29 11:50:00,52.91,52.91,52.85,52.87,38200.0,37.5383,37.5383,37.4958,37.5099,38200.0
2014-08-29 11:55:00,52.88,52.89,52.87,52.88,6000.0,37.517,37.5241,37.5099,37.517,6000.0
2014-08-29 12:00:00,52.88,52.94,52.88,52.92,10800.0,37.517,37.5596,37.517,37.5454,10800.0
2014-08-29 12:05:00,52.92,52.93,52.91,52.91,4600.0,37.5454,37.5525,37.5383,37.5383,4600.0
2014-08-29 12:10:00,52.91,52.93,52.9,52.92,8400.0,37.5383,37.5525,37.5312,37.5454,8400.0
2014-08-29 12:15:00,52.93,52.93,52.89,52.9,13000.0,37.5525,37.5525,37.5241,37.5312,13000.0
2014-08-29 12:20:00,52.89,52.89,52.88,52.88,5600.0,37.5241,37.5241,37.517,37.517,5600.0
2014-08-29 12:25:00,52.87,52.87,52.85,52.86,8200.0,37.5099,37.5099,37.4958,37.5029,8200.0
2014-08-29 12:30:00,52.86,52.9,52.86,52.88,8000.0,37.5029,37.5312,37.5029,37.517,8000.0
2014-08-29 12:35:00,52.88,52.9,52.88,52.9,2400.0,37.517,37.5312,37.517,37.5312,2400.0
2014-08-29 12:40:00,52.9,52.93,52.88,52.92,14400.0,37.5312,37.5525,37.517,37.5454,14400.0
2014-08-29 12:45:00,52.92,52.94,52.92,52.93,8800.0,37.5454,37.5596,37.5454,37.5525,8800.0
2014-08-29 12:50:00,52.94,52.94,52.93,52.94,3000.0,37.5596,37.5596,37.5525,37.5596,3000.0
2014-08-29 12:55:00,52.94,52.96,52.94,52.95,3000.0,37.5596,37.5738,37.5596,37.5667,3000.0
2014-08-29 13:00:00,52.95,52.97,52.95,52.96,4400.0,37.5667,37.5809,37.5667,37.5738,4400.0
2014-08-29 13:05:00,52.96,52.96,52.95,52.96,3400.0,37.5738,37.5738,37.5667,37.5738,3400.0
2014-08-29 13:10:00,52.97,52.97,52.92,52.92,4600.0,37.5809,37.5809,37.5454,37.5454,4600.0
2014-08-29 13:15:00,52.92,52.95,52.92,52.95,6600.0,37.5454,37.5667,37.5454,37.5667,6600.0
2014-08-29 13:20:00,52.95,52.95,52.92,52.94,19600.0,37.5667,37.5667,37.5454,37.5596,19600.0
2014-08-29 13:25:00,52.94,52.94,52.93,52.94,4000.0,37.5596,37.5596,37.5525,37.5596,4000.0
2014-08-29 13:30:00,52.93,52.93,52.91,52.91,5600.0,37.5525,37.5525,37.5383,37.5383,5600.0
2014-08-29 13:35:00,52.91,52.93,52.91,52.93,5600.0,37.5383,37.5525,37.5383,37.5525,5600.0
2014-08-29 13:40:00,52.93,52.93,52.89,52.89,3800.0,37.5525,37.5525,37.5241,37.5241,3800.0
2014-08-29 13:45:00,52.88,52.88,52.85,52.85,3800.0,37.517,37.517,37.4958,37.4958,3800.0
2014-08-29 13:50:00,52.85,52.88,52.84,52.87,4800.0,37.4958,37.517,37.4887,37.5099,4800.0
2014-08-29 13:55:00,52.87,52.89,52.86,52.89,8400.0,37.5099,37.5241,37.5029,37.5241,8400.0
2014-08-29 14:00:00,52.9,52.9,52.88,52.88,4600.0,37.5312,37.5312,37.517,37.517,4600.0
2014-08-29 14:05:00,52.88,52.91,52.88,52.9,4200.0,37.517,37.5383,37.517,37.5312,4200.0
2014-08-29 14:10:00,52.9,52.9,52.86,52.87,6000.0,37.5312,37.5312,37.5029,37.5099,6000.0
2014-08-29 14:15:00,52.87,52.88,52.87,52.87,84000.0,37.5099,37.517,37.5099,37.5099,84000.0
2014-08-29 14:20:00,52.85,52.9,52.85,52.9,7000.0,37.4958,37.5312,37.4958,37.5312,7000.0
2014-08-29 14:25:00,52.9,52.9,52.85,52.86,44400.0,37.5312,37.5312,37.4958,37.5029,44400.0
2014-08-29 14:30:00,52.85,52.85,52.84,52.85,14000.0,37.4958,37.4958,37.4887,37.4958,14000.0
2014-08-29 14:35:00,52.85,52.85,52.81,52.82,23400.0,37.4958,37.4958,37.4674,37.4745,23400.0
2014-08-29 14:40:00,52.82,52.82,52.8,52.81,4800.0,37.4745,37.4745,37.4603,37.4674,4800.0
2014-08-29 14:45:00,52.8,52.83,52.8,52.82,5800.0,37.4603,37.4816,37.4603,37.4745,5800.0
2014-08-29 14:50:00,52.82,52.85,52.82,52.85,31000.0,37.4745,37.4958,37.4745,37.4958,31000.0
2014-08-29 14:55:00,52.85,52.85,52.84,52.85,11000.0,37.4958,37.4958,37.4887,37.4958,11000.0
2014-08-29 15:00:00,52.85,52.9,52.85,52.88,15400.0,37.4958,37.5312,37.4958,37.517,15400.0
2014-08-29 15:05:00,52.87,52.88,52.85,52.86,24200.0,37.5099,37.517,37.4958,37.5029,24200.0
2014-08-29 15:10:00,52.86,52.87,52.86,52.87,10400.0,37.5029,37.5099,37.5029,37.5099,10400.0
2014-08-29 15:15:00,52.88,52.9,52.88,52.9,6800.0,37.517,37.5312,37.517,37.5312,6800.0
2014-08-29 15:20:00,52.89,52.9,52.88,52.9,4800.0,37.5241,37.5312,37.517,37.5312,4800.0
2014-08-29 15:25:00,52.9,52.9,52.88,52.9,15400.0,37.5312,37.5312,37.517,37.5312,15400.0
2014-08-29 15:30:00,52.9,52.91,52.88,52.91,6800.0,37.5312,37.5383,37.517,37.5383,6800.0
2014-08-29 15:35:00,52.92,52.92,52.9,52.91,19200.0,37.5454,37.5454,37.5312,37.5383,19200.0
2014-08-29 15:40:00,52.91,52.92,52.9,52.91,16000.0,37.5383,37.5454,37.5312,37.5383,16000.0
2014-08-29 15:45:00,52.92,52.95,52.91,52.92,29200.0,37.5454,37.5667,37.5383,37.5454,29200.0
2014-08-29 15:50:00,52.93,52.95,52.92,52.95,37800.0,37.5525,37.5667,37.5454,37.5667,37800.0
2014-08-29 15:55:00,52.95,52.99,52.95,52.98,105200.0,37.5667,37.5951,37.5667,37.588,105200.0
2014-09-02 09:30:00,53.14,53.14,52.75,52.93,86600.0,37.7015,37.7015,37.4248,37.5525,86600.0
2014-09-02 09:35:00,52.9,53.08,52.9,53.05,17800.0,37.5312,37.6589,37.5312,37.6377,17800.0
2014-09-02 09:40:00,53.07,53.13,52.99,53.02,205600.0,37.6518,37.6944,37.5951,37.6164,205600.0
2014-09-02 09:45:00,53.01,53.13,53.0,53.13,44600.0,37.6093,37.6944,37.6022,37.6944,44600.0
2014-09-02 09:50:00,53.11,53.23,53.08,53.13,21200.0,37.6802,37.7654,37.6589,37.6944,21200.0
2014-09-02 09:55:00,53.09,53.1,53.01,53.03,9800.0,37.666,37.6731,37.6093,37.6235,9800.0
2014-09-02 10:00:00,53.05,53.05,52.9,52.94,26600.0,37.6377,37.6377,37.5312,37.5596,26600.0
2014-09-02 10:05:00,52.9,52.94,52.83,52.83,16200.0,37.5312,37.5596,37.4816,37.4816,16200.0
2014-09-02 10:10:00,52.82,52.93,52.79,52.91,28400.0,37.4745,37.5525,37.4532,37.5383,28400.0
2014-09-02 10:15:00,52.9,52.96,52.82,52.96,72400.0,37.5312,37.5738,37.4745,37.5738,72400.0
2014-09-02 10:20:00,52.95,52.97,52.94,52.97,58000.0,37.5667,37.5809,37.5596,37.5809,58000.0
2014-09-02 10:25:00,52.96,52.96,52.92,52.93,49000.0,37.5738,37.5738,37.5454,37.5525,49000.0
2014-09-02 10:30:00,52.92,53.02,52.9,52.99,38600.0,37.5454,37.6164,37.5312,37.5951,38600.0
2014-09-02 10:35:00,52.99,53.01,52.96,52.97,34200.0,37.5951,37.6093,37.5738,37.5809,34200.0
2014-09-02 10:40:00,52.97,52.99,52.94,52.94,31600.0,37.5809,37.5951,37.5596,37.5596,31600.0
2014-09-02 10:45:00,52.93,52.93,52.9,52.92,11400.0,37.5525,37.5525,37.5312,37.5454,11400.0
2014-09-02 10:50:00,52.91,52.95,52.9,52.95,19800.0,37.5383,37.5667,37.5312,37.5667,19800.0
2014-09-02 10:55:00,52.95,53.04,52.94,53.02,29200.0,37.5667,37.6306,37.5596,37.6164,29200.0
2014-09-02 11:00:00,53.01,53.04,52.99,53.02,14600.0,37.6093,37.6306,37.5951,37.6164,14600.0
2014-09-02 11:05:00,53.0,53.01,52.94,52.94,7800.0,37.6022,37.6093,37.5596,37.5596,7800.0
2014-09-02 11:10:00,52.94,52.94,52.88,52.88,13800.0,37.5596,37.5596,37.517,37.517,13800.0
2014-09-02 11:15:00,52.88,52.9,52.88,52.88,38000.0,37.517,37.5312,37.517,37.517,38000.0
2014-09-02 11:20:00,52.88,52.95,52.88,52.94,48800.0,37.517,37.5667,37.517,37.5596,48800.0
2014-09-02 11:25:00,52.94,52.94,52.9,52.92,49400.0,37.5596,37.5596,37.5312,37.5454,49400.0
2014-09-02 11:30:00,52.92,52.93,52.9,52.91,82200.0,37.5454,37.5525,37.5312,37.5383,82200.0
2014-09-02 11:35:00,52.91,52.93,52.85,52.85,141800.0,37.5383,37.5525,37.4958,37.4958,141800.0
2014-09-02 11:40:00,52.85,52.88,52.85,52.88,38400.0,37.4958,37.517,37.4958,37.517,38400.0
2014-09-02 11:45:00,52.88,52.88,52.82,52.83,48000.0,37.517,37.517,37.4745,37.4816,48000.0
2014-09-02 11:50:00,52.82,52.82,52.74,52.74,40800.0,37.4745,37.4745,37.4177,37.4177,40800.0
2014-09-02 11:55:00,52.74,52.74,52.71,52.73,23200.0,37.4177,37.4177,37.3964,37.4106,23200.0
2014-09-02 12:00:00,52.73,52.77,52.71,52.77,41800.0,37.4106,37.439,37.3964,37.439,41800.0
2014-09-02 12:05:00,52.74,52.77,52.74,52.74,6600.0,37.4177,37.439,37.4177,37.4177,6600.0
2014-09-02 12:10:00,52.75,52.76,52.7,52.73,10800.0,37.4248,37.4319,37.3893,37.4106,10800.0
2014-09-02 12:15:00,52.71,52.72,52.69,52.72,10800.0,37.3964,37.4035,37.3822,37.4035,10800.0
2014-09-02 12:20:00,52.73,52.77,52.73,52.74,6800.0,37.4106,37.439,37.4106,37.4177,6800.0
2014-09-02 12:25:00,52.74,52.76,52.74,52.74,8200.0,37.4177,37.4319,37.4177,37.4177,8200.0
2014-09-02 12:30:00,52.74,52.77,52.74,52.74,20800.0,37.4177,37.439,37.4177,37.4177,20800.0
2014-09-02 12:35:00,52.74,52.76,52.74,52.76,20000.0,37.4177,37.4319,37.4177,37.4319,20000.0
2014-09-02 12:40:00,52.76,52.76,52.71,52.71,12200.0,37.4319,37.4319,37.3964,37.3964,12200.0
2014-09-02 12:45:00,52.71,52.74,52.69,52.74,11200.0,37.3964,37.4177,37.3822,37.4177,11200.0
2014-09-02 12:50:00,52.74,52.74,52.73,52.74,6000.0,37.4177,37.4177,37.4106,37.4177,6000.0
2014-09-02 12:55:00,52.73,52.74,52.73,52.73,11600.0,37.4106,37.4177,37.4106,37.4106,11600.0
2014-09-02 13:00:00,52.73,52.73,52.68,52.68,28000.0,37.4106,37.4106,37.3751,37.3751,28000.0
2014-09-02 13:05:00,52.69,52.73,52.68,52.73,9000.0,37.3822,37.4106,37.3751,37.4106,9000.0
2014-09-02 13:10:00,52.73,52.73,52.69,52.69,9600.0,37.4106,37.4106,37.3822,37.3822,9600.0
2014-09-02 13:15:00,52.68,52.69,52.68,52.69,11200.0,37.3751,37.3822,37.3751,37.3822,11200.0
2014-09-02 13:20:00,52.68,52.69,52.68,52.69,19800.0,37.3751,37.3822,37.3751,37.3822,19800.0
2014-09-02 13:25:00,52.68,52.68,52.63,52.65,17600.0,37.3751,37.3751,37.3397,37.3539,17600.0
2014-09-02 13:30:00,52.65,52.65,52.63,52.63,11400.0,37.3539,37.3539,37.3397,37.3397,11400.0
2014-09-02 13:35:00,52.63,52.65,52.63,52.64,12600.0,37.3397,37.3539,37.3397,37.3468,12600.0
2014-09-02 13:40:00,52.65,52.66,52.63,52.63,8400.0,37.3539,37.361,37.3397,37.3397,8400.0
2014-09-02 13:45:00,52.63,52.63,52.63,52.63,13600.0,37.3397,37.3397,37.3397,37.3397,13600.0
2014-09-02 13:50:00,52.63,52.63,52.61,52.63,70200.0,37.3397,37.3397,37.3255,37.3397,70200.0
2014-09-02 13:55:00,52.63,52.64,52.62,52.62,16000.0,37.3397,37.3468,37.3326,37.3326,16000.0
2014-09-02 14:00:00,52.62,52.63,52.6,52.6,12600.0,37.3326,37.3397,37.3184,37.3184,12600.0
2014-09-02 14:05:00,52.59,52.6,52.58,52.59,13200.0,37.3113,37.3184,37.3042,37.3113,13200.0
2014-09-02 14:10:00,52.59,52.6,52.59,52.6,10000.0,37.3113,37.3184,37.3113,37.3184,10000.0
2014-09-02 14:15:00,52.6,52.67,52.59,52.67,9000.0,37.3184,37.3681,37.3113,37.3681,9000.0
2014-09-02 14:20:00,52.67,52.77,52.66,52.77,15000.0,37.3681,37.439,37.361,37.439,15000.0
2014-09-02 14:25:00,52.77,52.85,52.77,52.85,13200.0,37.439,37.4958,37.439,37.4958,13200.0
2014-09-02 14:30:00,52.85,52.92,52.85,52.91,27800.0,37.4958,37.5454,37.4958,37.5383,27800.0
2014-09-02 14:35:00,52.92,52.92,52.84,52.84,15200.0,37.5454,37.5454,37.4887,37.4887,15200.0
2014-09-02 14:40:00,52.85,52.85,52.82,52.85,7400.0,37.4958,37.4958,37.4745,37.4958,7400.0
2014-09-02 14:45:00,52.85,52.87,52.82,52.86,15400.0,37.4958,37.5099,37.4745,37.5029,15400.0
2014-09-02 14:50:00,52.87,52.9,52.82,52.82,12200.0,37.5099,37.5312,37.4745,37.4745,12200.0
2014-09-02 14:55:00,52.82,52.84,52.78,52.78,12600.0,37.4745,37.4887,37.4461,37.4461,12600.0
2014-09-02 15:00:00,52.79,52.81,52.79,52.79,9000.0,37.4532,37.4674,37.4532,37.4532,9000.0
2014-09-02 15:05:00,52.79,52.8,52.76,52.77,14400.0,37.4532,37.4603,37.4319,37.439,14400.0
2014-09-02 15:10:00,52.76,52.76,52.74,52.74,17400.0,37.4319,37.4319,37.4177,37.4177,17400.0
2014-09-02 15:15:00,52.74,52.74,52.74,52.74,8800.0,37.4177,37.4177,37.4177,37.4177,8800.0
2014-09-02 15:20:00,52.74,52.74,52.73,52.74,23400.0,37.4177,37.4177,37.4106,37.4177,23400.0
2014-09-02 15:25:00,52.74,52.74,52.72,52.73,27400.0,37.4177,37.4177,37.4035,37.4106,27400.0
2014-09-02 15:30:00,52.73,52.74,52.72,52.73,20600.0,37.4106,37.4177,37.4035,37.4106,20600.0
2014-09-02 15:35:00,52.72,52.73,52.71,52.71,16600.0,37.4035,37.4106,37.3964,37.3964,16600.0
2014-09-02 15:40:00,52.71,52.73,52.68,52.73,27000.0,37.3964,37.4106,37.3751,37.4106,27000.0
2014-09-02 15:45:00,52.73,52.82,52.73,52.82,51800.0,37.4106,37.4745,37.4106,37.4745,51800.0
2014-09-02 15:50:00,52.82,52.82,52.77,52.77,55800.0,37.4745,37.4745,37.439,37.439,55800.0
2014-09-02 15:55:00,52.78,52.79,52.75,52.78,84800.0,37.4461,37.4532,37.4248,37.4461,84800.0
2014-09-03 09:30:00,52.89,53.12,52.81,53.1,33600.0,37.5241,37.6873,37.4674,37.6731,33600.0
2014-09-03 09:35:00,53.02,53.02,52.85,52.98,8200.0,37.6164,37.6164,37.4958,37.588,8200.0
2014-09-03 09:40:00,53.04,53.2,53.04,53.17,21000.0,37.6306,37.7441,37.6306,37.7228,21000.0
2014-09-03 09:45:00,53.17,53.22,53.09,53.13,12200.0,37.7228,37.7583,37.666,37.6944,12200.0
2014-09-03 09:50:00,53.13,53.13,53.08,53.09,5600.0,37.6944,37.6944,37.6589,37.666,5600.0
2014-09-03 09:55:00,53.1,53.13,53.1,53.13,5400.0,37.6731,37.6944,37.6731,37.6944,5400.0
2014-09-03 10:00:00,53.15,53.2,53.13,53.15,15000.0,37.7086,37.7441,37.6944,37.7086,15000.0
2014-09-03 10:05:00,53.15,53.15,53.06,53.08,11400.0,37.7086,37.7086,37.6447,37.6589,11400.0
2014-09-03 10:10:00,53.07,53.17,53.07,53.14,8800.0,37.6518,37.7228,37.6518,37.7015,8800.0
2014-09-03 10:15:00,53.14,53.17,53.11,53.15,23600.0,37.7015,37.7228,37.6802,37.7086,23600.0
2014-09-03 10:20:00,53.15,53.19,53.15,53.19,19800.0,37.7086,37.737,37.7086,37.737,19800.0
2014-09-03 10:25:00,53.19,53.26,53.19,53.25,15200.0,37.737,37.7866,37.737,37.7796,15200.0
2014-09-03 10:30:00,53.24,53.24,53.18,53.19,14800.0,37.7725,37.7725,37.7299,37.737,14800.0
2014-09-03 10:35:00,53.19,53.19,53.1,53.1,11800.0,37.737,37.737,37.6731,37.6731,11800.0
2014-09-03 10:40:00,53.11,53.15,53.1,53.15,16000.0,37.6802,37.7086,37.6731,37.7086,16000.0
2014-09-03 10:45:00,53.14,53.14,53.1,53.1,9000.0,37.7015,37.7015,37.6731,37.6731,9000.0
2014-09-03 10:50:00,53.12,53.12,53.1,53.1,8600.0,37.6873,37.6873,37.6731,37.6731,8600.0
2014-09-03 10:55:00,53.1,53.15,53.1,53.13,12000.0,37.6731,37.7086,37.6731,37.6944,12000.0
2014-09-03 11:00:00,53.14,53.15,53.08,53.08,6200.0,37.7015,37.7086,37.6589,37.6589,6200.0
2014-09-03 11:05:00,53.08,53.09,53.08,53.08,6600.0,37.6589,37.666,37.6589,37.6589,6600.0
2014-09-03 11:10:00,53.08,53.08,53.03,53.03,6800.0,37.6589,37.6589,37.6235,37.6235,6800.0
2014-09-03 11:15:00,53.03,53.03,52.99,52.99,6800.0,37.6235,37.6235,37.5951,37.5951,6800.0
2014-09-03 11:20:00,52.99,53.03,52.99,53.02,7600.0,37.5951,37.6235,37.5951,37.6164,7600.0
2014-09-03 11:25:00,53.02,53.03,52.98,52.98,4400.0,37.6164,37.6235,37.588,37.588,4400.0
2014-09-03 11:30:00,52.97,53.0,52.96,53.0,8000.0,37.5809,37.6022,37.5738,37.6022,8000.0
2014-09-03 11:35:00,53.0,53.05,53.0,53.02,7600.0,37.6022,37.6377,37.6022,37.6164,7600.0
2014-09-03 11:40:00,53.01,53.05,53.01,53.03,6200.0,37.6093,37.6377,37.6093,37.6235,6200.0
2014-09-03 11:45:00,53.04,53.05,53.01,53.05,5200.0,37.6306,37.6377,37.6093,37.6377,5200.0
2014-09-03 11:50:00,53.03,53.05,53.02,53.05,4000.0,37.6235,37.6377,37.6164,37.6377,4000.0
2014-09-03 11:55:00,53.04,53.04,52.99,52.99,3600.0,37.6306,37.6306,37.5951,37.5951,3600.0
2014-09-03 12:00:00,53.0,53.02,52.96,52.97,5400.0,37.6022,37.6164,37.5738,37.5809,5400.0
2014-09-03 12:05:00,52.98,53.01,52.98,53.0,2400.0,37.588,37.6093,37.588,37.6022,2400.0
2014-09-03 12:10:00,53.01,53.01,52.98,52.99,12800.0,37.6093,37.6093,37.588,37.5951,12800.0
2014-09-03 12:15:00,52.99,53.02,52.99,53.02,5200.0,37.5951,37.6164,37.5951,37.6164,5200.0
2014-09-03 12:20:00,53.02,53.13,53.01,53.13,8000.0,37.6164,37.6944,37.6093,37.6944,8000.0
2014-09-03 12:25:00,53.11,53.13,53.09,53.09,9000.0,37.6802,37.6944,37.666,37.666,9000.0
2014-09-03 12:30:00,53.07,53.07,53.02,53.02,4800.0,37.6518,37.6518,37.6164,37.6164,4800.0
2014-09-03 12:35:00,53.04,53.06,53.02,53.04,5400.0,37.6306,37.6447,37.6164,37.6306,5400.0
2014-09-03 12:40:00,53.04,53.04,53.0,53.01,6800.0,37.6306,37.6306,37.6022,37.6093,6800.0
2014-09-03 12:45:00,52.99,53.01,52.98,52.98,1800.0,37.5951,37.6093,37.588,37.588,1800.0
2014-09-03 12:50:00,52.98,52.98,52.94,52.95,8000.0,37.588,37.588,37.5596,37.5667,8000.0
2014-09-03 12:55:00,52.96,52.98,52.96,52.98,3200.0,37.5738,37.588,37.5738,37.588,3200.0
2014-09-03 13:00:00,52.99,52.99,52.96,52.96,8200.0,37.5951,37.5951,37.5738,37.5738,8200.0
2014-09-03 13:05:00,52.96,52.99,52.94,52.99,7600.0,37.5738,37.5951,37.5596,37.5951,7600.0
2014-09-03 13:10:00,53.0,53.05,52.99,53.05,3600.0,37.6022,37.6377,37.5951,37.6377,3600.0
2014-09-03 13:15:00,53.05,53.05,53.01,53.01,5200.0,37.6377,37.6377,37.6093,37.6093,5200.0
2014-09-03 13:20:00,53.0,53.0,52.99,52.99,1000.0,37.6022,37.6022,37.5951,37.5951,1000.0
2014-09-03 13:25:00,53.0,53.06,53.0,53.01,9400.0,37.6022,37.6447,37.6022,37.6093,9400.0
2014-09-03 13:30:00,53.02,53.06,53.02,53.04,6800.0,37.6164,37.6447,37.6164,37.6306,6800.0
2014-09-03 13:35:00,53.05,53.06,53.04,53.06,8400.0,37.6377,37.6447,37.6306,37.6447,8400.0
2014-09-03 13:40:00,53.05,53.06,53.04,53.06,2400.0,37.6377,37.6447,37.6306,37.6447,2400.0
2014-09-03 13:45:00,53.04,53.07,53.04,53.05,9800.0,37.6306,37.6518,37.6306,37.6377,9800.0
2014-09-03 13:50:00,53.04,53.04,53.02,53.02,13200.0,37.6306,37.6306,37.6164,37.6164,13200.0
2014-09-03 13:55:00,53.03,53.03,53.01,53.03,5800.0,37.6235,37.6235,37.6093,37.6235,5800.0
2014-09-03 14:00:00,53.04,53.04,53.02,53.04,2800.0,37.6306,37.6306,37.6164,37.6306,2800.0
2014-09-03 14:05:00,53.04,53.05,53.03,53.04,7000.0,37.6306,37.6377,37.6235,37.6306,7000.0
2014-09-03 14:10:00,53.02,53.02,53.0,53.0,9400.0,37.6164,37.6164,37.6022,37.6022,9400.0
2014-09-03 14:15:00,53.01,53.01,52.99,52.99,9400.0,37.6093,37.6093,37.5951,37.5951,9400.0
2014-09-03 14:20:00,52.98,53.01,52.97,53.01,5600.0,37.588,37.6093,37.5809,37.6093,5600.0
2014-09-03 14:25:00,53.01,53.02,52.97,52.99,9200.0,37.6093,37.6164,37.5809,37.5951,9200.0
2014-09-03 14:30:00,52.99,53.02,52.99,53.0,8600.0,37.5951,37.6164,37.5951,37.6022,8600.0
2014-09-03 14:35:00,53.0,53.02,53.0,53.02,4000.0,37.6022,37.6164,37.6022,37.6164,4000.0
2014-09-03 14:40:00,53.02,53.02,53.01,53.02,7000.0,37.6164,37.6164,37.6093,37.6164,7000.0
2014-09-03 14:45:00,53.02,53.02,52.97,52.98,9200.0,37.6164,37.6164,37.5809,37.588,9200.0
2014-09-03 14:50:00,52.98,53.0,52.98,52.98,33200.0,37.588,37.6022,37.588,37.588,33200.0
2014-09-03 14:55:00,52.98,52.98,52.94,52.97,61000.0,37.588,37.588,37.5596,37.5809,61000.0
2014-09-03 15:00:00,52.96,52.98,52.93,52.95,39000.0,37.5738,37.588,37.5525,37.5667,39000.0
2014-09-03 15:05:00,52.96,52.99,52.96,52.99,13200.0,37.5738,37.5951,37.5738,37.5951,13200.0
2014-09-03 15:10:00,53.01,53.02,52.99,53.0,9200.0,37.6093,37.6164,37.5951,37.6022,9200.0
2014-09-03 15:15:00,53.01,53.04,53.01,53.04,3200.0,37.6093,37.6306,37.6093,37.6306,3200.0
2014-09-03 15:20:00,53.02,53.05,53.01,53.01,6000.0,37.6164,37.6377,37.6093,37.6093,6000.0
2014-09-03 15:25:00,53.01,53.03,53.01,53.02,13200.0,37.6093,37.6235,37.6093,37.6164,13200.0
2014-09-03 15:30:00,53.02,53.05,53.01,53.05,7400.0,37.6164,37.6377,37.6093,37.6377,7400.0
2014-09-03 15:35:00,53.05,53.05,53.01,53.01,7200.0,37.6377,37.6377,37.6093,37.6093,7200.0
2014-09-03 15:40:00,53.02,53.03,53.01,53.03,6600.0,37.6164,37.6235,37.6093,37.6235,6600.0
2014-09-03 15:45:00,53.02,53.02,52.99,53.01,34000.0,37.6164,37.6164,37.5951,37.6093,34000.0
2014-09-03 15:50:00,53.01,53.03,53.01,53.02,26400.0,37.6093,37.6235,37.6093,37.6164,26400.0
2014-09-03 15:55:00,53.02,53.04,53.02,53.03,62800.0,37.6164,37.6306,37.6164,37.6235,62800.0
2014-09-04 09:30:00,52.9,53.02,52.82,53.02,36000.0,37.5312,37.6164,37.4745,37.6164,36000.0
2014-09-04 09:35:00,53.04,53.13,53.01,53.01,12600.0,37.6306,37.6944,37.6093,37.6093,12600.0
2014-09-04 09:40:00,52.99,53.09,52.99,53.09,4800.0,37.5951,37.666,37.5951,37.666,4800.0
2014-09-04 09:45:00,53.08,53.13,53.04,53.04,7800.0,37.6589,37.6944,37.6306,37.6306,7800.0
2014-09-04 09:50:00,53.08,53.1,53.0,53.04,15400.0,37.6589,37.6731,37.6022,37.6306,15400.0
2014-09-04 09:55:00,53.01,53.02,52.97,52.99,9200.0,37.6093,37.6164,37.5809,37.5951,9200.0
2014-09-04 10:00:00,52.99,53.02,52.92,52.92,13000.0,37.5951,37.6164,37.5454,37.5454,13000.0
2014-09-04 10:05:00,52.92,52.98,52.92,52.97,7200.0,37.5454,37.588,37.5454,37.5809,7200.0
2014-09-04 10:10:00,52.98,53.01,52.96,52.99,15600.0,37.588,37.6093,37.5738,37.5951,15600.0
2014-09-04 10:15:00,52.99,53.04,52.97,52.97,16800.0,37.5951,37.6306,37.5809,37.5809,16800.0
2014-09-04 10:20:00,52.96,52.98,52.91,52.91,70400.0,37.5738,37.588,37.5383,37.5383,70400.0
2014-09-04 10:25:00,52.92,52.97,52.92,52.95,7800.0,37.5454,37.5809,37.5454,37.5667,7800.0
2014-09-04 10:30:00,52.95,52.99,52.93,52.98,15600.0,37.5667,37.5951,37.5525,37.588,15600.0
2014-09-04 10:35:00,52.99,53.02,52.97,53.02,10200.0,37.5951,37.6164,37.5809,37.6164,10200.0
2014-09-04 10:40:00,53.04,53.05,53.01,53.04,12400.0,37.6306,37.6377,37.6093,37.6306,12400.0
2014-09-04 10:45:00,53.04,53.1,53.02,53.1,26800.0,37.6306,37.6731,37.6164,37.6731,26800.0
2014-09-04 10:50:00,53.1,53.16,53.09,53.15,4400.0,37.6731,37.7157,37.666,37.7086,4400.0
2014-09-04 10:55:00,53.13,53.16,53.1,53.1,4400.0,37.6944,37.7157,37.6731,37.6731,4400.0
2014-09-04 11:00:00,53.11,53.13,53.11,53.13,3400.0,37.6802,37.6944,37.6802,37.6944,3400.0
2014-09-04 11:05:00,53.11,53.11,53.06,53.08,5800.0,37.6802,37.6802,37.6447,37.6589,5800.0
2014-09-04 11:10:00,53.09,53.13,53.08,53.08,8600.0,37.666,37.6944,37.6589,37.6589,8600.0
2014-09-04 11:15:00,53.08,53.12,53.08,53.12,5000.0,37.6589,37.6873,37.6589,37.6873,5000.0
2014-09-04 11:20:00,53.13,53.14,53.08,53.09,30400.0,37.6944,37.7015,37.6589,37.666,30400.0
2014-09-04 11:25:00,53.09,53.1,53.05,53.05,6200.0,37.666,37.6731,37.6377,37.6377,6200.0
2014-09-04 11:30:00,53.04,53.06,53.04,53.06,6200.0,37.6306,37.6447,37.6306,37.6447,6200.0
2014-09-04 11:35:00,53.02,53.08,53.02,53.05,59000.0,37.6164,37.6589,37.6164,37.6377,59000.0
2014-09-04 11:40:00,53.05,53.07,53.04,53.05,4800.0,37.6377,37.6518,37.6306,37.6377,4800.0
2014-09-04 11:45:00,53.06,53.06,53.02,53.04,15000.0,37.6447,37.6447,37.6164,37.6306,15000.0
2014-09-04 11:50:00,53.05,53.06,53.04,53.06,3000.0,37.6377,37.6447,37.6306,37.6447,3000.0
2014-09-04 11:55:00,53.07,53.09,53.07,53.09,2200.0,37.6518,37.666,37.6518,37.666,2200.0
2014-09-04 12:00:00,53.09,53.13,53.09,53.13,2400.0,37.666,37.6944,37.666,37.6944,2400.0
2014-09-04 12:05:00,53.15,53.18,53.15,53.17,5200.0,37.7086,37.7299,37.7086,37.7228,5200.0
2014-09-04 12:10:00,53.18,53.18,53.13,53.13,4400.0,37.7299,37.7299,37.6944,37.6944,4400.0
2014-09-04 12:15:00,53.11,53.13,53.11,53.13,47800.0,37.6802,37.6944,37.6802,37.6944,47800.0
2014-09-04 12:20:00,53.14,53.16,53.12,53.12,17400.0,37.7015,37.7157,37.6873,37.6873,17400.0
2014-09-04 12:25:00,53.12,53.13,53.11,53.12,4600.0,37.6873,37.6944,37.6802,37.6873,4600.0
2014-09-04 12:30:00,53.13,53.13,53.11,53.13,5800.0,37.6944,37.6944,37.6802,37.6944,5800.0
2014-09-04 12:35:00,53.13,53.16,53.12,53.16,11000.0,37.6944,37.7157,37.6873,37.7157,11000.0
2014-09-04 12:40:00,53.13,53.2,53.13,53.2,14200.0,37.6944,37.7441,37.6944,37.7441,14200.0
2014-09-04 12:45:00,53.2,53.22,53.19,53.2,7600.0,37.7441,37.7583,37.737,37.7441,7600.0
2014-09-04 12:50:00,53.2,53.22,53.19,53.21,6800.0,37.7441,37.7583,37.737,37.7512,6800.0
2014-09-04 12:55:00,53.2,53.21,53.17,53.17,6200.0,37.7441,37.7512,37.7228,37.7228,6200.0
2014-09-04 13:00:00,53.17,53.18,53.16,53.16,8800.0,37.7228,37.7299,37.7157,37.7157,8800.0
2014-09-04 13:05:00,53.16,53.2,53.14,53.19,10000.0,37.7157,37.7441,37.7015,37.737,10000.0
2014-09-04 13:10:00,53.2,53.2,53.17,53.17,2400.0,37.7441,37.7441,37.7228,37.7228,2400.0
2014-09-04 13:15:00,53.18,53.18,53.15,53.17,12600.0,37.7299,37.7299,37.7086,37.7228,12600.0
2014-09-04 13:20:00,53.18,53.23,53.18,53.21,8200.0,37.7299,37.7654,37.7299,37.7512,8200.0
2014-09-04 13:25:00,53.21,53.21,53.2,53.2,3200.0,37.7512,37.7512,37.7441,37.7441,3200.0
2014-09-04 13:30:00,53.2,53.2,53.14,53.15,8000.0,37.7441,37.7441,37.7015,37.7086,8000.0
2014-09-04 13:35:00,53.13,53.13,53.12,53.12,6200.0,37.6944,37.6944,37.6873,37.6873,6200.0
2014-09-04 13:40:00,53.12,53.13,53.12,53.12,3800.0,37.6873,37.6944,37.6873,37.6873,3800.0
2014-09-04 13:45:00,53.1,53.12,53.1,53.11,9200.0,37.6731,37.6873,37.6731,37.6802,9200.0
2014-09-04 13:50:00,53.11,53.11,53.09,53.1,2800.0,37.6802,37.6802,37.666,37.6731,2800.0
2014-09-04 13:55:00,53.1,53.1,53.09,53.1,10200.0,37.6731,37.6731,37.666,37.6731,10200.0
2014-09-04 14:00:00,53.09,53.1,53.08,53.1,10800.0,37.666,37.6731,37.6589,37.6731,10800.0
2014-09-04 14:05:00,53.1,53.12,53.07,53.07,8400.0,37.6731,37.6873,37.6518,37.6518,8400.0
2014-09-04 14:10:00,53.08,53.09,53.06,53.08,10000.0,37.6589,37.666,37.6447,37.6589,10000.0
2014-09-04 14:15:00,53.07,53.09,53.04,53.05,7400.0,37.6518,37.666,37.6306,37.6377,7400.0
2014-09-04 14:20:00,53.05,53.05,52.99,52.99,5600.0,37.6377,37.6377,37.5951,37.5951,5600.0
2014-09-04 14:25:00,53.01,53.02,52.97,52.98,23400.0,37.6093,37.6164,37.5809,37.588,23400.0
2014-09-04 14:30:00,52.98,52.98,52.94,52.96,17800.0,37.588,37.588,37.5596,37.5738,17800.0
2014-09-04 14:35:00,52.95,52.99,52.94,52.97,31400.0,37.5667,37.5951,37.5596,37.5809,31400.0
2014-09-04 14:40:00,52.98,52.99,52.95,52.96,29000.0,37.588,37.5951,37.5667,37.5738,29000.0
2014-09-04 14:45:00,52.96,52.98,52.94,52.95,13400.0,37.5738,37.588,37.5596,37.5667,13400.0
2014-09-04 14:50:00,52.94,52.97,52.91,52.95,26600.0,37.5596,37.5809,37.5383,37.5667,26600.0
2014-09-04 14:55:00,52.95,53.0,52.93,52.93,14800.0,37.5667,37.6022,37.5525,37.5525,14800.0
2014-09-04 15:00:00,52.93,52.96,52.92,52.94,24800.0,37.5525,37.5738,37.5454,37.5596,24800.0
2014-09-04 15:05:00,52.94,52.95,52.92,52.93,17600.0,37.5596,37.5667,37.5454,37.5525,17600.0
2014-09-04 15:10:00,52.93,52.94,52.89,52.89,39800.0,37.5525,37.5596,37.5241,37.5241,39800.0
2014-09-04 15:15:00,52.9,52.94,52.89,52.9,95000.0,37.5312,37.5596,37.5241,37.5312,95000.0
2014-09-04 15:20:00,52.91,52.92,52.88,52.92,15400.0,37.5383,37.5454,37.517,37.5454,15400.0
2014-09-04 15:25:00,52.92,52.97,52.92,52.97,14800.0,37.5454,37.5809,37.5454,37.5809,14800.0
2014-09-04 15:30:00,52.95,52.97,52.9,52.91,17600.0,37.5667,37.5809,37.5312,37.5383,17600.0
2014-09-04 15:35:00,52.91,52.96,52.9,52.93,79600.0,37.5383,37.5738,37.5312,37.5525,79600.0
2014-09-04 15:40:00,52.93,52.97,52.91,52.97,29200.0,37.5525,37.5809,37.5383,37.5809,29200.0
2014-09-04 15:45:00,52.96,53.06,52.93,53.06,59200.0,37.5738,37.6447,37.5525,37.6447,59200.0
2014-09-04 15:50:00,53.06,53.06,53.02,53.06,48800.0,37.6447,37.6447,37.6164,37.6447,48800.0
2014-09-04 15:55:00,53.05,53.08,53.04,53.06,94600.0,37.6377,37.6589,37.6306,37.6447,94600.0
2014-09-05 09:30:00,53.05,53.35,53.05,53.24,29200.0,37.6377,37.8505,37.6377,37.7725,29200.0
2014-09-05 09:35:00,53.24,53.24,53.16,53.23,7000.0,37.7725,37.7725,37.7157,37.7654,7000.0
2014-09-05 09:40:00,53.23,53.24,53.18,53.2,9600.0,37.7654,37.7725,37.7299,37.7441,9600.0
2014-09-05 09:45:00,53.2,53.27,53.16,53.21,91200.0,37.7441,37.7937,37.7157,37.7512,91200.0
2014-09-05 09:50:00,53.24,53.27,53.22,53.27,2400.0,37.7725,37.7937,37.7583,37.7937,2400.0
2014-09-05 09:55:00,53.27,53.28,53.22,53.24,5600.0,37.7937,37.8008,37.7583,37.7725,5600.0
2014-09-05 10:00:00,53.24,53.29,53.22,53.29,6200.0,37.7725,37.8079,37.7583,37.8079,6200.0
2014-09-05 10:05:00,53.27,53.38,53.27,53.38,8600.0,37.7937,37.8718,37.7937,37.8718,8600.0
2014-09-05 10:10:00,53.39,53.39,53.36,53.38,6400.0,37.8789,37.8789,37.8576,37.8718,6400.0
2014-09-05 10:15:00,53.38,53.39,53.35,53.36,6800.0,37.8718,37.8789,37.8505,37.8576,6800.0
2014-09-05 10:20:00,53.36,53.4,53.36,53.36,4600.0,37.8576,37.886,37.8576,37.8576,4600.0
2014-09-05 10:25:00,53.37,53.37,53.32,53.37,26800.0,37.8647,37.8647,37.8292,37.8647,26800.0
2014-09-05 10:30:00,53.35,53.37,53.3,53.32,7800.0,37.8505,37.8647,37.815,37.8292,7800.0
2014-09-05 10:35:00,53.36,53.37,53.33,53.33,5600.0,37.8576,37.8647,37.8363,37.8363,5600.0
2014-09-05 10:40:00,53.33,53.33,53.27,53.29,20800.0,37.8363,37.8363,37.7937,37.8079,20800.0
2014-09-05 10:45:00,53.31,53.33,53.26,53.27,8400.0,37.8221,37.8363,37.7866,37.7937,8400.0
2014-09-05 10:50:00,53.27,53.35,53.27,53.35,3400.0,37.7937,37.8505,37.7937,37.8505,3400.0
2014-09-05 10:55:00,53.36,53.38,53.35,53.35,8400.0,37.8576,37.8718,37.8505,37.8505,8400.0
2014-09-05 11:00:00,53.35,53.39,53.35,53.39,7000.0,37.8505,37.8789,37.8505,37.8789,7000.0
2014-09-05 11:05:00,53.38,53.45,53.37,53.45,6800.0,37.8718,37.9214,37.8647,37.9214,6800.0
2014-09-05 11:10:00,53.45,53.46,53.41,53.41,14400.0,37.9214,37.9285,37.8931,37.8931,14400.0
2014-09-05 11:15:00,53.4,53.43,53.4,53.42,11400.0,37.886,37.9073,37.886,37.9002,11400.0
2014-09-05 11:20:00,53.43,53.43,53.39,53.41,28200.0,37.9073,37.9073,37.8789,37.8931,28200.0
2014-09-05 11:25:00,53.43,53.44,53.38,53.41,35200.0,37.9073,37.9144,37.8718,37.8931,35200.0
2014-09-05 11:30:00,53.41,53.45,53.4,53.42,30600.0,37.8931,37.9214,37.886,37.9002,30600.0
2014-09-05 11:35:00,53.42,53.48,53.42,53.45,9600.0,37.9002,37.9427,37.9002,37.9214,9600.0
2014-09-05 11:40:00,53.46,53.52,53.45,53.52,12600.0,37.9285,37.9711,37.9214,37.9711,12600.0
2014-09-05 11:45:00,53.52,53.54,53.52,53.52,4800.0,37.9711,37.9853,37.9711,37.9711,4800.0
2014-09-05 11:50:00,53.52,53.53,53.5,53.53,9600.0,37.9711,37.9782,37.9569,37.9782,9600.0
2014-09-05 11:55:00,53.53,53.53,53.51,53.51,7200.0,37.9782,37.9782,37.964,37.964,7200.0
2014-09-05 12:00:00,53.52,53.52,53.51,53.52,9600.0,37.9711,37.9711,37.964,37.9711,9600.0
2014-09-05 12:05:00,53.51,53.52,53.49,53.51,5400.0,37.964,37.9711,37.9498,37.964,5400.0
2014-09-05 12:10:00,53.51,53.51,53.5,53.51,3200.0,37.964,37.964,37.9569,37.964,3200.0
2014-09-05 12:15:00,53.52,53.54,53.52,53.52,2800.0,37.9711,37.9853,37.9711,37.9711,2800.0
2014-09-05 12:20:00,53.53,53.53,53.48,53.52,7000.0,37.9782,37.9782,37.9427,37.9711,7000.0
2014-09-05 12:25:00,53.5,53.51,53.49,53.51,2000.0,37.9569,37.964,37.9498,37.964,2000.0
2014-09-05 12:30:00,53.5,53.52,53.49,53.52,7000.0,37.9569,37.9711,37.9498,37.9711,7000.0
2014-09-05 12:35:00,53.52,53.52,53.51,53.52,5800.0,37.9711,37.9711,37.964,37.9711,5800.0
2014-09-05 12:40:00,53.52,53.58,53.52,53.57,4400.0,37.9711,38.0137,37.9711,38.0066,4400.0
2014-09-05 12:45:00,53.58,53.6,53.58,53.59,6800.0,38.0137,38.0279,38.0137,38.0208,6800.0
2014-09-05 12:50:00,53.59,53.59,53.57,53.58,4400.0,38.0208,38.0208,38.0066,38.0137,4400.0
2014-09-05 12:55:00,53.57,53.59,53.57,53.58,2200.0,38.0066,38.0208,38.0066,38.0137,2200.0
2014-09-05 13:00:00,53.57,53.57,53.52,53.53,6600.0,38.0066,38.0066,37.9711,37.9782,6600.0
2014-09-05 13:05:00,53.55,53.57,53.55,53.57,3000.0,37.9924,38.0066,37.9924,38.0066,3000.0
2014-09-05 13:10:00,53.57,53.58,53.56,53.56,4000.0,38.0066,38.0137,37.9995,37.9995,4000.0
2014-09-05 13:15:00,53.56,53.57,53.56,53.56,3800.0,37.9995,38.0066,37.9995,37.9995,3800.0
2014-09-05 13:20:00,53.56,53.56,53.54,53.54,3000.0,37.9995,37.9995,37.9853,37.9853,3000.0
2014-09-05 13:25:00,53.52,53.55,53.52,53.55,5400.0,37.9711,37.9924,37.9711,37.9924,5400.0
2014-09-05 13:30:00,53.56,53.56,53.54,53.56,8400.0,37.9995,37.9995,37.9853,37.9995,8400.0
2014-09-05 13:35:00,53.56,53.56,53.51,53.52,18200.0,37.9995,37.9995,37.964,37.9711,18200.0
2014-09-05 13:40:00,53.52,53.52,53.49,53.49,5200.0,37.9711,37.9711,37.9498,37.9498,5200.0
2014-09-05 13:45:00,53.48,53.51,53.48,53.51,3800.0,37.9427,37.964,37.9427,37.964,3800.0
2014-09-05 13:50:00,53.51,53.52,53.5,53.52,9200.0,37.964,37.9711,37.9569,37.9711,9200.0
2014-09-05 13:55:00,53.53,53.53,53.52,53.53,8400.0,37.9782,37.9782,37.9711,37.9782,8400.0
2014-09-05 14:00:00,53.54,53.61,53.54,53.61,7200.0,37.9853,38.035,37.9853,38.035,7200.0
2014-09-05 14:05:00,53.61,53.62,53.6,53.6,8400.0,38.035,38.0421,38.0279,38.0279,8400.0
2014-09-05 14:10:00,53.6,53.62,53.6,53.61,5600.0,38.0279,38.0421,38.0279,38.035,5600.0
2014-09-05 14:15:00,53.62,53.63,53.58,53.59,5200.0,38.0421,38.0492,38.0137,38.0208,5200.0
2014-09-05 14:20:00,53.6,53.62,53.58,53.62,4000.0,38.0279,38.0421,38.0137,38.0421,4000.0
2014-09-05 14:25:00,53.6,53.61,53.58,53.6,5000.0,38.0279,38.035,38.0137,38.0279,5000.0
2014-09-05 14:30:00,53.6,53.6,53.59,53.6,5600.0,38.0279,38.0279,38.0208,38.0279,5600.0
2014-09-05 14:35:00,53.59,53.6,53.58,53.59,3600.0,38.0208,38.0279,38.0137,38.0208,3600.0
2014-09-05 14:40:00,53.59,53.6,53.56,53.56,7000.0,38.0208,38.0279,37.9995,37.9995,7000.0
2014-09-05 14:45:00,53.56,53.58,53.55,53.56,6400.0,37.9995,38.0137,37.9924,37.9995,6400.0
2014-09-05 14:50:00,53.56,53.57,53.55,53.57,4600.0,37.9995,38.0066,37.9924,38.0066,4600.0
2014-09-05 14:55:00,53.56,53.57,53.55,53.57,3800.0,37.9995,38.0066,37.9924,38.0066,3800.0
2014-09-05 15:00:00,53.58,53.58,53.57,53.57,5600.0,38.0137,38.0137,38.0066,38.0066,5600.0
2014-09-05 15:05:00,53.57,53.6,53.57,53.58,6600.0,38.0066,38.0279,38.0066,38.0137,6600.0
2014-09-05 15:10:00,53.57,53.6,53.57,53.59,8800.0,38.0066,38.0279,38.0066,38.0208,8800.0
2014-09-05 15:15:00,53.59,53.6,53.58,53.6,14200.0,38.0208,38.0279,38.0137,38.0279,14200.0
2014-09-05 15:20:00,53.6,53.6,53.59,53.59,9000.0,38.0279,38.0279,38.0208,38.0208,9000.0
2014-09-05 15:25:00,53.59,53.6,53.59,53.59,13200.0,38.0208,38.0279,38.0208,38.0208,13200.0
2014-09-05 15:30:00,53.59,53.6,53.58,53.6,19600.0,38.0208,38.0279,38.0137,38.0279,19600.0
2014-09-05 15:35:00,53.6,53.6,53.59,53.6,11000.0,38.0279,38.0279,38.0208,38.0279,11000.0
2014-09-05 15:40:00,53.6,53.66,53.6,53.66,17200.0,38.0279,38.0704,38.0279,38.0704,17200.0
2014-09-05 15:45:00,53.66,53.7,53.66,53.66,31400.0,38.0704,38.0988,38.0704,38.0704,31400.0
2014-09-05 15:50:00,53.66,53.68,53.65,53.66,31800.0,38.0704,38.0846,38.0633,38.0704,31800.0
2014-09-05 15:55:00,53.66,53.69,53.65,53.67,66000.0,38.0704,38.0917,38.0633,38.0775,66000.0
2014-09-08 09:30:00,53.78,53.84,53.6,53.78,59800.0,38.1556,38.1981,38.0279,38.1556,59800.0
2014-09-08 09:35:00,53.78,53.91,53.63,53.63,19000.0,38.1556,38.2478,38.0492,38.0492,19000.0
2014-09-08 09:40:00,53.63,53.65,53.52,53.62,13600.0,38.0492,38.0633,37.9711,38.0421,13600.0
2014-09-08 09:45:00,53.6,53.77,53.6,53.77,7800.0,38.0279,38.1485,38.0279,38.1485,7800.0
2014-09-08 09:50:00,53.77,53.84,53.74,53.81,13400.0,38.1485,38.1981,38.1272,38.1769,13400.0
2014-09-08 09:55:00,53.81,53.81,53.76,53.77,18600.0,38.1769,38.1769,38.1414,38.1485,18600.0
2014-09-08 10:00:00,53.78,53.85,53.78,53.85,6600.0,38.1556,38.2052,38.1556,38.2052,6600.0
2014-09-08 10:05:00,53.85,53.89,53.83,53.83,22000.0,38.2052,38.2336,38.191,38.191,22000.0
2014-09-08 10:10:00,53.83,53.83,53.7,53.71,13000.0,38.191,38.191,38.0988,38.1059,13000.0
2014-09-08 10:15:00,53.71,53.75,53.67,53.7,26200.0,38.1059,38.1343,38.0775,38.0988,26200.0
2014-09-08 10:20:00,53.7,53.7,53.65,53.65,8000.0,38.0988,38.0988,38.0633,38.0633,8000.0
2014-09-08 10:25:00,53.64,53.67,53.63,53.66,9800.0,38.0562,38.0775,38.0492,38.0704,9800.0
2014-09-08 10:30:00,53.66,53.66,53.6,53.6,52600.0,38.0704,38.0704,38.0279,38.0279,52600.0
2014-09-08 10:35:00,53.6,53.69,53.6,53.69,31400.0,38.0279,38.0917,38.0279,38.0917,31400.0
2014-09-08 10:40:00,53.69,53.69,53.65,53.68,16600.0,38.0917,38.0917,38.0633,38.0846,16600.0
2014-09-08 10:45:00,53.68,53.69,53.67,53.69,12800.0,38.0846,38.0917,38.0775,38.0917,12800.0
2014-09-08 10:50:00,53.67,53.67,53.6,53.62,21200.0,38.0775,38.0775,38.0279,38.0421,21200.0
2014-09-08 10:55:00,53.61,53.63,53.59,53.6,13400.0,38.035,38.0492,38.0208,38.0279,13400.0
2014-09-08 11:00:00,53.62,53.62,53.51,53.51,10600.0,38.0421,38.0421,37.964,37.964,10600.0
2014-09-08 11:05:00,53.51,53.57,53.51,53.56,10000.0,37.964,38.0066,37.964,37.9995,10000.0
2014-09-08 11:10:00,53.55,53.6,53.55,53.6,3600.0,37.9924,38.0279,37.9924,38.0279,3600.0
2014-09-08 11:15:00,53.59,53.63,53.59,53.63,6000.0,38.0208,38.0492,38.0208,38.0492,6000.0
2014-09-08 11:20:00,53.63,53.69,53.63,53.69,6000.0,38.0492,38.0917,38.0492,38.0917,6000.0
2014-09-08 11:25:00,53.69,53.83,53.69,53.81,13400.0,38.0917,38.191,38.0917,38.1769,13400.0
2014-09-08 11:30:00,53.8,53.81,53.73,53.74,11400.0,38.1698,38.1769,38.1201,38.1272,11400.0
2014-09-08 11:35:00,53.74,53.74,53.69,53.7,3400.0,38.1272,38.1272,38.0917,38.0988,3400.0
2014-09-08 11:40:00,53.7,53.74,53.7,53.73,10400.0,38.0988,38.1272,38.0988,38.1201,10400.0
2014-09-08 11:45:00,53.73,53.74,53.69,53.69,8400.0,38.1201,38.1272,38.0917,38.0917,8400.0
2014-09-08 11:50:00,53.68,53.71,53.66,53.67,9800.0,38.0846,38.1059,38.0704,38.0775,9800.0
2014-09-08 11:55:00,53.68,53.68,53.65,53.66,9200.0,38.0846,38.0846,38.0633,38.0704,9200.0
2014-09-08 12:00:00,53.65,53.69,53.65,53.67,7200.0,38.0633,38.0917,38.0633,38.0775,7200.0
2014-09-08 12:05:00,53.66,53.67,53.65,53.65,22800.0,38.0704,38.0775,38.0633,38.0633,22800.0
2014-09-08 12:10:00,53.66,53.66,53.63,53.66,9800.0,38.0704,38.0704,38.0492,38.0704,9800.0
2014-09-08 12:15:00,53.66,53.67,53.65,53.66,3800.0,38.0704,38.0775,38.0633,38.0704,3800.0
2014-09-08 12:20:00,53.66,53.68,53.66,53.67,1600.0,38.0704,38.0846,38.0704,38.0775,1600.0
2014-09-08 12:25:00,53.66,53.66,53.63,53.65,16600.0,38.0704,38.0704,38.0492,38.0633,16600.0
2014-09-08 12:30:00,53.66,53.68,53.65,53.66,6000.0,38.0704,38.0846,38.0633,38.0704,6000.0
2014-09-08 12:35:00,53.67,53.69,53.62,53.62,6600.0,38.0775,38.0917,38.0421,38.0421,6600.0
2014-09-08 12:40:00,53.62,53.62,53.6,53.62,5600.0,38.0421,38.0421,38.0279,38.0421,5600.0
2014-09-08 12:45:00,53.62,53.64,53.62,53.63,10400.0,38.0421,38.0562,38.0421,38.0492,10400.0
2014-09-08 12:50:00,53.63,53.63,53.6,53.63,9600.0,38.0492,38.0492,38.0279,38.0492,9600.0
2014-09-08 12:55:00,53.63,53.66,53.61,53.63,4600.0,38.0492,38.0704,38.035,38.0492,4600.0
2014-09-08 13:00:00,53.63,53.63,53.6,53.6,4200.0,38.0492,38.0492,38.0279,38.0279,4200.0
2014-09-08 13:05:00,53.6,53.6,53.55,53.57,8000.0,38.0279,38.0279,37.9924,38.0066,8000.0
2014-09-08 13:10:00,53.58,53.59,53.55,53.59,4600.0,38.0137,38.0208,37.9924,38.0208,4600.0
2014-09-08 13:15:00,53.57,53.58,53.48,53.48,9400.0,38.0066,38.0137,37.9427,37.9427,9400.0
2014-09-08 13:20:00,53.48,53.52,53.48,53.5,12800.0,37.9427,37.9711,37.9427,37.9569,12800.0
2014-09-08 13:25:00,53.51,53.51,53.41,53.42,15600.0,37.964,37.964,37.8931,37.9002,15600.0
2014-09-08 13:30:00,53.41,53.44,53.41,53.43,7600.0,37.8931,37.9144,37.8931,37.9073,7600.0
2014-09-08 13:35:00,53.45,53.51,53.44,53.51,26800.0,37.9214,37.964,37.9144,37.964,26800.0
2014-09-08 13:40:00,53.51,53.51,53.43,53.44,32800.0,37.964,37.964,37.9073,37.9144,32800.0
2014-09-08 13:45:00,53.45,53.47,53.41,53.47,11000.0,37.9214,37.9356,37.8931,37.9356,11000.0
2014-09-08 13:50:00,53.47,53.49,53.44,53.49,28600.0,37.9356,37.9498,37.9144,37.9498,28600.0
2014-09-08 13:55:00,53.49,53.5,53.47,53.5,30000.0,37.9498,37.9569,37.9356,37.9569,30000.0
2014-09-08 14:00:00,53.5,53.54,53.5,53.52,8600.0,37.9569,37.9853,37.9569,37.9711,8600.0
2014-09-08 14:05:00,53.52,53.55,53.51,53.51,5200.0,37.9711,37.9924,37.964,37.964,5200.0
2014-09-08 14:10:00,53.52,53.55,53.49,53.53,5400.0,37.9711,37.9924,37.9498,37.9782,5400.0
2014-09-08 14:15:00,53.53,53.54,53.51,53.52,2200.0,37.9782,37.9853,37.964,37.9711,2200.0
2014-09-08 14:20:00,53.52,53.54,53.49,53.52,19200.0,37.9711,37.9853,37.9498,37.9711,19200.0
2014-09-08 14:25:00,53.52,53.53,53.51,53.53,10600.0,37.9711,37.9782,37.964,37.9782,10600.0
2014-09-08 14:30:00,53.54,53.57,53.54,53.57,4200.0,37.9853,38.0066,37.9853,38.0066,4200.0
2014-09-08 14:35:00,53.56,53.6,53.56,53.59,17400.0,37.9995,38.0279,37.9995,38.0208,17400.0
2014-09-08 14:40:00,53.58,53.61,53.58,53.59,16000.0,38.0137,38.035,38.0137,38.0208,16000.0
2014-09-08 14:45:00,53.59,53.6,53.56,53.58,12600.0,38.0208,38.0279,37.9995,38.0137,12600.0
2014-09-08 14:50:00,53.56,53.64,53.55,53.62,12400.0,37.9995,38.0562,37.9924,38.0421,12400.0
2014-09-08 14:55:00,53.6,53.62,53.6,53.6,5600.0,38.0279,38.0421,38.0279,38.0279,5600.0
2014-09-08 15:00:00,53.61,53.66,53.6,53.66,8600.0,38.035,38.0704,38.0279,38.0704,8600.0
2014-09-08 15:05:00,53.65,53.65,53.59,53.6,17200.0,38.0633,38.0633,38.0208,38.0279,17200.0
2014-09-08 15:10:00,53.6,53.65,53.6,53.63,17600.0,38.0279,38.0633,38.0279,38.0492,17600.0
2014-09-08 15:15:00,53.63,53.63,53.62,53.63,4000.0,38.0492,38.0492,38.0421,38.0492,4000.0
2014-09-08 15:20:00,53.63,53.63,53.6,53.6,15200.0,38.0492,38.0492,38.0279,38.0279,15200.0
2014-09-08 15:25:00,53.6,53.66,53.59,53.66,19200.0,38.0279,38.0704,38.0208,38.0704,19200.0
2014-09-08 15:30:00,53.66,53.66,53.63,53.64,23600.0,38.0704,38.0704,38.0492,38.0562,23600.0
2014-09-08 15:35:00,53.65,53.66,53.63,53.65,15400.0,38.0633,38.0704,38.0492,38.0633,15400.0
2014-09-08 15:40:00,53.65,53.65,53.62,53.63,26000.0,38.0633,38.0633,38.0421,38.0492,26000.0
2014-09-08 15:45:00,53.63,53.64,53.6,53.61,27800.0,38.0492,38.0562,38.0279,38.035,27800.0
2014-09-08 15:50:00,53.62,53.64,53.62,53.63,29400.0,38.0421,38.0562,38.0421,38.0492,29400.0
2014-09-08 15:55:00,53.63,53.63,53.6,53.61,72600.0,38.0492,38.0492,38.0279,38.035,72600.0
2014-09-09 09:30:00,53.33,53.44,53.07,53.16,28000.0,37.8363,37.9144,37.6518,37.7157,28000.0
2014-09-09 09:35:00,53.16,53.25,53.1,53.19,18200.0,37.7157,37.7796,37.6731,37.737,18200.0
2014-09-09 09:40:00,53.19,53.19,52.96,53.03,14800.0,37.737,37.737,37.5738,37.6235,14800.0
2014-09-09 09:45:00,53.07,53.22,53.06,53.2,11400.0,37.6518,37.7583,37.6447,37.7441,11400.0
2014-09-09 09:50:00,53.2,53.28,53.17,53.28,101600.0,37.7441,37.8008,37.7228,37.8008,101600.0
2014-09-09 09:55:00,53.28,53.28,53.13,53.15,8800.0,37.8008,37.8008,37.6944,37.7086,8800.0
2014-09-09 10:00:00,53.17,53.24,53.12,53.18,17800.0,37.7228,37.7725,37.6873,37.7299,17800.0
2014-09-09 10:05:00,53.18,53.22,53.14,53.14,8400.0,37.7299,37.7583,37.7015,37.7015,8400.0
2014-09-09 10:10:00,53.12,53.12,53.06,53.06,11800.0,37.6873,37.6873,37.6447,37.6447,11800.0
2014-09-09 10:15:00,53.05,53.13,53.04,53.12,8800.0,37.6377,37.6944,37.6306,37.6873,8800.0
2014-09-09 10:20:00,53.14,53.18,53.12,53.16,7400.0,37.7015,37.7299,37.6873,37.7157,7400.0
2014-09-09 10:25:00,53.17,53.22,53.14,53.14,13200.0,37.7228,37.7583,37.7015,37.7015,13200.0
2014-09-09 10:30:00,53.15,53.19,53.15,53.18,10000.0,37.7086,37.737,37.7086,37.7299,10000.0
2014-09-09 10:35:00,53.18,53.18,53.11,53.12,10000.0,37.7299,37.7299,37.6802,37.6873,10000.0
2014-09-09 10:40:00,53.1,53.12,53.07,53.12,8000.0,37.6731,37.6873,37.6518,37.6873,8000.0
2014-09-09 10:45:00,53.15,53.16,53.11,53.11,6600.0,37.7086,37.7157,37.6802,37.6802,6600.0
2014-09-09 10:50:00,53.1,53.18,53.1,53.17,8600.0,37.6731,37.7299,37.6731,37.7228,8600.0
2014-09-09 10:55:00,53.17,53.23,53.16,53.2,8800.0,37.7228,37.7654,37.7157,37.7441,8800.0
2014-09-09 11:00:00,53.23,53.23,53.2,53.21,6600.0,37.7654,37.7654,37.7441,37.7512,6600.0
2014-09-09 11:05:00,53.26,53.27,53.23,53.24,7600.0,37.7866,37.7937,37.7654,37.7725,7600.0
2014-09-09 11:10:00,53.23,53.24,53.19,53.21,4400.0,37.7654,37.7725,37.737,37.7512,4400.0
2014-09-09 11:15:00,53.19,53.19,53.16,53.18,8600.0,37.737,37.737,37.7157,37.7299,8600.0
2014-09-09 11:20:00,53.19,53.19,53.1,53.1,5600.0,37.737,37.737,37.6731,37.6731,5600.0
2014-09-09 11:25:00,53.1,53.13,53.08,53.1,8400.0,37.6731,37.6944,37.6589,37.6731,8400.0
2014-09-09 11:30:00,53.13,53.16,53.13,53.13,10400.0,37.6944,37.7157,37.6944,37.6944,10400.0
2014-09-09 11:35:00,53.13,53.18,53.13,53.18,8200.0,37.6944,37.7299,37.6944,37.7299,8200.0
2014-09-09 11:40:00,53.19,53.21,53.15,53.16,8800.0,37.737,37.7512,37.7086,37.7157,8800.0
2014-09-09 11:45:00,53.16,53.26,53.16,53.2,32400.0,37.7157,37.7866,37.7157,37.7441,32400.0
2014-09-09 11:50:00,53.2,53.21,53.16,53.17,7000.0,37.7441,37.7512,37.7157,37.7228,7000.0
2014-09-09 11:55:00,53.16,53.27,53.16,53.26,2200.0,37.7157,37.7937,37.7157,37.7866,2200.0
2014-09-09 12:00:00,53.26,53.27,53.23,53.27,5200.0,37.7866,37.7937,37.7654,37.7937,5200.0
2014-09-09 12:05:00,53.3,53.3,53.24,53.24,10400.0,37.815,37.815,37.7725,37.7725,10400.0
2014-09-09 12:10:00,53.25,53.26,53.21,53.26,5200.0,37.7796,37.7866,37.7512,37.7866,5200.0
2014-09-09 12:15:00,53.31,53.32,53.27,53.28,2600.0,37.8221,37.8292,37.7937,37.8008,2600.0
2014-09-09 12:20:00,53.29,53.29,53.26,53.26,9800.0,37.8079,37.8079,37.7866,37.7866,9800.0
2014-09-09 12:25:00,53.27,53.31,53.27,53.3,4400.0,37.7937,37.8221,37.7937,37.815,4400.0
2014-09-09 12:30:00,53.3,53.3,53.24,53.24,5400.0,37.815,37.815,37.7725,37.7725,5400.0
2014-09-09 12:35:00,53.24,53.26,53.2,53.21,7000.0,37.7725,37.7866,37.7441,37.7512,7000.0
2014-09-09 12:40:00,53.24,53.27,53.24,53.27,1200.0,37.7725,37.7937,37.7725,37.7937,1200.0
2014-09-09 12:45:00,53.26,53.26,53.17,53.17,10400.0,37.7866,37.7866,37.7228,37.7228,10400.0
2014-09-09 12:50:00,53.17,53.18,53.13,53.13,6000.0,37.7228,37.7299,37.6944,37.6944,6000.0
2014-09-09 12:55:00,53.11,53.13,53.1,53.12,3400.0,37.6802,37.6944,37.6731,37.6873,3400.0
2014-09-09 13:00:00,53.1,53.13,53.07,53.13,8600.0,37.6731,37.6944,37.6518,37.6944,8600.0
2014-09-09 13:05:00,53.15,53.17,53.13,53.15,5800.0,37.7086,37.7228,37.6944,37.7086,5800.0
2014-09-09 13:10:00,53.18,53.21,53.17,53.17,6800.0,37.7299,37.7512,37.7228,37.7228,6800.0
2014-09-09 13:15:00,53.17,53.18,53.09,53.09,6200.0,37.7228,37.7299,37.666,37.666,6200.0
2014-09-09 13:20:00,53.12,53.12,53.04,53.09,5200.0,37.6873,37.6873,37.6306,37.666,5200.0
2014-09-09 13:25:00,53.09,53.1,53.07,53.09,5000.0,37.666,37.6731,37.6518,37.666,5000.0
2014-09-09 13:30:00,53.1,53.13,53.08,53.09,10000.0,37.6731,37.6944,37.6589,37.666,10000.0
2014-09-09 13:35:00,53.09,53.09,53.04,53.05,4400.0,37.666,37.666,37.6306,37.6377,4400.0
2014-09-09 13:40:00,53.05,53.08,53.02,53.04,12800.0,37.6377,37.6589,37.6164,37.6306,12800.0
2014-09-09 13:45:00,53.04,53.08,53.04,53.06,6000.0,37.6306,37.6589,37.6306,37.6447,6000.0
2014-09-09 13:50:00,53.08,53.08,53.0,53.02,10800.0,37.6589,37.6589,37.6022,37.6164,10800.0
2014-09-09 13:55:00,53.04,53.07,53.02,53.07,8200.0,37.6306,37.6518,37.6164,37.6518,8200.0
2014-09-09 14:00:00,53.09,53.09,53.04,53.05,7600.0,37.666,37.666,37.6306,37.6377,7600.0
2014-09-09 14:05:00,53.07,53.09,53.04,53.06,5600.0,37.6518,37.666,37.6306,37.6447,5600.0
2014-09-09 14:10:00,53.06,53.09,53.04,53.06,7800.0,37.6447,37.666,37.6306,37.6447,7800.0
2014-09-09 14:15:00,53.04,53.09,53.02,53.07,6800.0,37.6306,37.666,37.6164,37.6518,6800.0
2014-09-09 14:20:00,53.06,53.13,53.06,53.06,8600.0,37.6447,37.6944,37.6447,37.6447,8600.0
2014-09-09 14:25:00,53.05,53.1,53.03,53.1,7200.0,37.6377,37.6731,37.6235,37.6731,7200.0
2014-09-09 14:30:00,53.09,53.11,53.07,53.09,7200.0,37.666,37.6802,37.6518,37.666,7200.0
2014-09-09 14:35:00,53.09,53.1,53.08,53.08,3000.0,37.666,37.6731,37.6589,37.6589,3000.0
2014-09-09 14:40:00,53.1,53.12,53.07,53.07,27000.0,37.6731,37.6873,37.6518,37.6518,27000.0
2014-09-09 14:45:00,53.07,53.08,53.0,53.01,26200.0,37.6518,37.6589,37.6022,37.6093,26200.0
2014-09-09 14:50:00,53.03,53.08,53.02,53.06,16800.0,37.6235,37.6589,37.6164,37.6447,16800.0
2014-09-09 14:55:00,53.06,53.07,53.04,53.06,12000.0,37.6447,37.6518,37.6306,37.6447,12000.0
2014-09-09 15:00:00,53.06,53.08,53.04,53.05,10800.0,37.6447,37.6589,37.6306,37.6377,10800.0
2014-09-09 15:05:00,53.05,53.05,52.96,52.96,13600.0,37.6377,37.6377,37.5738,37.5738,13600.0
2014-09-09 15:10:00,52.96,53.01,52.93,52.95,13400.0,37.5738,37.6093,37.5525,37.5667,13400.0
2014-09-09 15:15:00,52.95,52.97,52.88,52.88,19200.0,37.5667,37.5809,37.517,37.517,19200.0
2014-09-09 15:20:00,52.88,52.88,52.79,52.87,23800.0,37.517,37.517,37.4532,37.5099,23800.0
2014-09-09 15:25:00,52.88,52.88,52.81,52.85,28800.0,37.517,37.517,37.4674,37.4958,28800.0
2014-09-09 15:30:00,52.85,52.87,52.82,52.86,23200.0,37.4958,37.5099,37.4745,37.5029,23200.0
2014-09-09 15:35:00,52.88,52.89,52.81,52.83,32200.0,37.517,37.5241,37.4674,37.4816,32200.0
2014-09-09 15:40:00,52.83,52.84,52.81,52.82,42400.0,37.4816,37.4887,37.4674,37.4745,42400.0
2014-09-09 15:45:00,52.82,52.85,52.82,52.84,52200.0,37.4745,37.4958,37.4745,37.4887,52200.0
2014-09-09 15:50:00,52.84,52.85,52.83,52.84,41400.0,37.4887,37.4958,37.4816,37.4887,41400.0
2014-09-09 15:55:00,52.84,52.88,52.84,52.85,90200.0,37.4887,37.517,37.4887,37.4958,90200.0
2014-09-10 09:30:00,52.68,52.85,52.64,52.64,43200.0,37.3751,37.4958,37.3468,37.3468,43200.0
2014-09-10 09:35:00,52.62,52.67,52.4,52.5,33000.0,37.3326,37.3681,37.1765,37.2474,33000.0
2014-09-10 09:40:00,52.49,52.59,52.46,52.58,22000.0,37.2403,37.3113,37.2191,37.3042,22000.0
2014-09-10 09:45:00,52.58,52.58,52.45,52.5,24600.0,37.3042,37.3042,37.212,37.2474,24600.0
2014-09-10 09:50:00,52.49,52.51,52.42,52.42,14800.0,37.2403,37.2545,37.1907,37.1907,14800.0
2014-09-10 09:55:00,52.4,52.41,52.38,52.4,14000.0,37.1765,37.1836,37.1623,37.1765,14000.0
2014-09-10 10:00:00,52.38,52.48,52.35,52.48,21600.0,37.1623,37.2333,37.141,37.2333,21600.0
2014-09-10 10:05:00,52.47,52.55,52.47,52.54,16200.0,37.2262,37.2829,37.2262,37.2758,16200.0
2014-09-10 10:10:00,52.55,52.57,52.48,52.48,25600.0,37.2829,37.2971,37.2333,37.2333,25600.0
2014-09-10 10:15:00,52.49,52.49,52.35,52.35,22000.0,37.2403,37.2403,37.141,37.141,22000.0
2014-09-10 10:20:00,52.37,52.44,52.31,52.33,59800.0,37.1552,37.2049,37.1126,37.1268,59800.0
2014-09-10 10:25:00,52.32,52.44,52.29,52.38,34600.0,37.1197,37.2049,37.0985,37.1623,34600.0
2014-09-10 10:30:00,52.39,52.41,52.37,52.4,12800.0,37.1694,37.1836,37.1552,37.1765,12800.0
2014-09-10 10:35:00,52.4,52.44,52.38,52.42,13400.0,37.1765,37.2049,37.1623,37.1907,13400.0
2014-09-10 10:40:00,52.41,52.42,52.35,52.4,14600.0,37.1836,37.1907,37.141,37.1765,14600.0
2014-09-10 10:45:00,52.4,52.47,52.4,52.44,26600.0,37.1765,37.2262,37.1765,37.2049,26600.0
2014-09-10 10:50:00,52.44,52.47,52.34,52.35,18200.0,37.2049,37.2262,37.1339,37.141,18200.0
2014-09-10 10:55:00,52.37,52.37,52.32,52.35,10000.0,37.1552,37.1552,37.1197,37.141,10000.0
2014-09-10 11:00:00,52.35,52.37,52.31,52.37,9200.0,37.141,37.1552,37.1126,37.1552,9200.0
2014-09-10 11:05:00,52.34,52.34,52.27,52.3,8000.0,37.1339,37.1339,37.0843,37.1055,8000.0
2014-09-10 11:10:00,52.29,52.42,52.26,52.42,10600.0,37.0985,37.1907,37.0772,37.1907,10600.0
2014-09-10 11:15:00,52.41,52.41,52.36,52.38,9600.0,37.1836,37.1836,37.1481,37.1623,9600.0
2014-09-10 11:20:00,52.38,52.47,52.37,52.47,9600.0,37.1623,37.2262,37.1552,37.2262,9600.0
2014-09-10 11:25:00,52.48,52.48,52.43,52.45,5800.0,37.2333,37.2333,37.1978,37.212,5800.0
2014-09-10 11:30:00,52.46,52.49,52.41,52.41,15400.0,37.2191,37.2403,37.1836,37.1836,15400.0
2014-09-10 11:35:00,52.42,52.46,52.42,52.45,6400.0,37.1907,37.2191,37.1907,37.212,6400.0
2014-09-10 11:40:00,52.45,52.45,52.39,52.4,9200.0,37.212,37.212,37.1694,37.1765,9200.0
2014-09-10 11:45:00,52.41,52.41,52.4,52.41,3400.0,37.1836,37.1836,37.1765,37.1836,3400.0
2014-09-10 11:50:00,52.41,52.42,52.41,52.41,5000.0,37.1836,37.1907,37.1836,37.1836,5000.0
2014-09-10 11:55:00,52.41,52.47,52.37,52.37,12800.0,37.1836,37.2262,37.1552,37.1552,12800.0
2014-09-10 12:00:00,52.36,52.38,52.34,52.38,9600.0,37.1481,37.1623,37.1339,37.1623,9600.0
2014-09-10 12:05:00,52.38,52.44,52.38,52.43,9000.0,37.1623,37.2049,37.1623,37.1978,9000.0
2014-09-10 12:10:00,52.44,52.45,52.42,52.42,10400.0,37.2049,37.212,37.1907,37.1907,10400.0
2014-09-10 12:15:00,52.42,52.46,52.42,52.44,11400.0,37.1907,37.2191,37.1907,37.2049,11400.0
2014-09-10 12:20:00,52.42,52.45,52.39,52.45,8600.0,37.1907,37.212,37.1694,37.212,8600.0
2014-09-10 12:25:00,52.47,52.49,52.46,52.46,5200.0,37.2262,37.2403,37.2191,37.2191,5200.0
2014-09-10 12:30:00,52.45,52.47,52.4,52.4,7800.0,37.212,37.2262,37.1765,37.1765,7800.0
2014-09-10 12:35:00,52.4,52.42,52.35,52.35,6200.0,37.1765,37.1907,37.141,37.141,6200.0
2014-09-10 12:40:00,52.37,52.38,52.35,52.35,5200.0,37.1552,37.1623,37.141,37.141,5200.0
2014-09-10 12:45:00,52.35,52.38,52.35,52.35,7800.0,37.141,37.1623,37.141,37.141,7800.0
2014-09-10 12:50:00,52.35,52.35,52.34,52.34,5400.0,37.141,37.141,37.1339,37.1339,5400.0
2014-09-10 12:55:00,52.35,52.35,52.26,52.27,9200.0,37.141,37.141,37.0772,37.0843,9200.0
2014-09-10 13:00:00,52.27,52.27,52.24,52.26,9000.0,37.0843,37.0843,37.063,37.0772,9000.0
2014-09-10 13:05:00,52.27,52.33,52.27,52.32,6800.0,37.0843,37.1268,37.0843,37.1197,6800.0
2014-09-10 13:10:00,52.34,52.37,52.32,52.32,11400.0,37.1339,37.1552,37.1197,37.1197,11400.0
2014-09-10 13:15:00,52.33,52.36,52.33,52.35,6000.0,37.1268,37.1481,37.1268,37.141,6000.0
2014-09-10 13:20:00,52.34,52.35,52.33,52.34,5400.0,37.1339,37.141,37.1268,37.1339,5400.0
2014-09-10 13:25:00,52.34,52.34,52.32,52.34,7800.0,37.1339,37.1339,37.1197,37.1339,7800.0
2014-09-10 13:30:00,52.35,52.37,52.32,52.32,5800.0,37.141,37.1552,37.1197,37.1197,5800.0
2014-09-10 13:35:00,52.32,52.34,52.29,52.29,8000.0,37.1197,37.1339,37.0985,37.0985,8000.0
2014-09-10 13:40:00,52.31,52.32,52.28,52.29,6400.0,37.1126,37.1197,37.0914,37.0985,6400.0
2014-09-10 13:45:00,52.31,52.34,52.31,52.34,3800.0,37.1126,37.1339,37.1126,37.1339,3800.0
2014-09-10 13:50:00,52.35,52.35,52.33,52.33,11400.0,37.141,37.141,37.1268,37.1268,11400.0
2014-09-10 13:55:00,52.33,52.35,52.32,52.34,6200.0,37.1268,37.141,37.1197,37.1339,6200.0
2014-09-10 14:00:00,52.34,52.42,52.33,52.41,85400.0,37.1339,37.1907,37.1268,37.1836,85400.0
2014-09-10 14:05:00,52.41,52.41,52.34,52.35,44200.0,37.1836,37.1836,37.1339,37.141,44200.0
2014-09-10 14:10:00,52.34,52.35,52.33,52.34,5800.0,37.1339,37.141,37.1268,37.1339,5800.0
2014-09-10 14:15:00,52.34,52.34,52.31,52.31,8400.0,37.1339,37.1339,37.1126,37.1126,8400.0
2014-09-10 14:20:00,52.31,52.32,52.29,52.3,7800.0,37.1126,37.1197,37.0985,37.1055,7800.0
2014-09-10 14:25:00,52.31,52.33,52.29,52.32,12200.0,37.1126,37.1268,37.0985,37.1197,12200.0
2014-09-10 14:30:00,52.32,52.35,52.32,52.34,10400.0,37.1197,37.141,37.1197,37.1339,10400.0
2014-09-10 14:35:00,52.34,52.34,52.3,52.3,13200.0,37.1339,37.1339,37.1055,37.1055,13200.0
2014-09-10 14:40:00,52.31,52.35,52.31,52.35,7600.0,37.1126,37.141,37.1126,37.141,7600.0
2014-09-10 14:45:00,52.35,52.36,52.33,52.33,19600.0,37.141,37.1481,37.1268,37.1268,19600.0
2014-09-10 14:50:00,52.34,52.37,52.32,52.37,10200.0,37.1339,37.1552,37.1197,37.1552,10200.0
2014-09-10 14:55:00,52.37,52.38,52.35,52.37,26000.0,37.1552,37.1623,37.141,37.1552,26000.0
2014-09-10 15:00:00,52.38,52.43,52.37,52.42,17400.0,37.1623,37.1978,37.1552,37.1907,17400.0
2014-09-10 15:05:00,52.42,52.47,52.41,52.47,14600.0,37.1907,37.2262,37.1836,37.2262,14600.0
2014-09-10 15:10:00,52.45,52.48,52.45,52.48,26600.0,37.212,37.2333,37.212,37.2333,26600.0
2014-09-10 15:15:00,52.48,52.53,52.48,52.52,20800.0,37.2333,37.2687,37.2333,37.2616,20800.0
2014-09-10 15:20:00,52.53,52.55,52.52,52.55,22000.0,37.2687,37.2829,37.2616,37.2829,22000.0
2014-09-10 15:25:00,52.55,52.55,52.52,52.55,24600.0,37.2829,37.2829,37.2616,37.2829,24600.0
2014-09-10 15:30:00,52.55,52.56,52.52,52.52,23000.0,37.2829,37.29,37.2616,37.2616,23000.0
2014-09-10 15:35:00,52.52,52.6,52.52,52.56,30400.0,37.2616,37.3184,37.2616,37.29,30400.0
2014-09-10 15:40:00,52.57,52.58,52.54,52.54,26600.0,37.2971,37.3042,37.2758,37.2758,26600.0
2014-09-10 15:45:00,52.54,52.54,52.48,52.48,63400.0,37.2758,37.2758,37.2333,37.2333,63400.0
2014-09-10 15:50:00,52.48,52.48,52.47,52.47,38400.0,37.2333,37.2333,37.2262,37.2262,38400.0
2014-09-10 15:55:00,52.47,52.47,52.44,52.45,98800.0,37.2262,37.2262,37.2049,37.212,98800.0
2014-09-11 09:30:00,52.47,52.56,52.37,52.53,30000.0,37.2262,37.29,37.1552,37.2687,30000.0
2014-09-11 09:35:00,52.58,52.58,52.34,52.36,9600.0,37.3042,37.3042,37.1339,37.1481,9600.0
2014-09-11 09:40:00,52.36,52.46,52.35,52.35,10800.0,37.1481,37.2191,37.141,37.141,10800.0
2014-09-11 09:45:00,52.38,52.46,52.38,52.45,8400.0,37.1623,37.2191,37.1623,37.212,8400.0
2014-09-11 09:50:00,52.44,52.45,52.35,52.35,14000.0,37.2049,37.212,37.141,37.141,14000.0
2014-09-11 09:55:00,52.33,52.36,52.3,52.34,8000.0,37.1268,37.1481,37.1055,37.1339,8000.0
2014-09-11 10:00:00,52.36,52.38,52.31,52.32,6200.0,37.1481,37.1623,37.1126,37.1197,6200.0
2014-09-11 10:05:00,52.31,52.33,52.25,52.25,7400.0,37.1126,37.1268,37.0701,37.0701,7400.0
2014-09-11 10:10:00,52.26,52.29,52.23,52.26,7400.0,37.0772,37.0985,37.0559,37.0772,7400.0
2014-09-11 10:15:00,52.26,52.38,52.26,52.38,9000.0,37.0772,37.1623,37.0772,37.1623,9000.0
2014-09-11 10:20:00,52.38,52.38,52.29,52.29,5000.0,37.1623,37.1623,37.0985,37.0985,5000.0
2014-09-11 10:25:00,52.3,52.35,52.29,52.35,9800.0,37.1055,37.141,37.0985,37.141,9800.0
2014-09-11 10:30:00,52.34,52.36,52.34,52.35,2600.0,37.1339,37.1481,37.1339,37.141,2600.0
2014-09-11 10:35:00,52.36,52.36,52.32,52.33,6000.0,37.1481,37.1481,37.1197,37.1268,6000.0
2014-09-11 10:40:00,52.32,52.32,52.25,52.32,8400.0,37.1197,37.1197,37.0701,37.1197,8400.0
2014-09-11 10:45:00,52.32,52.4,52.32,52.37,11400.0,37.1197,37.1765,37.1197,37.1552,11400.0
2014-09-11 10:50:00,52.38,52.38,52.33,52.35,21600.0,37.1623,37.1623,37.1268,37.141,21600.0
2014-09-11 10:55:00,52.36,52.42,52.31,52.41,14600.0,37.1481,37.1907,37.1126,37.1836,14600.0
2014-09-11 11:00:00,52.41,52.49,52.41,52.49,6000.0,37.1836,37.2403,37.1836,37.2403,6000.0
2014-09-11 11:05:00,52.46,52.52,52.46,52.49,11800.0,37.2191,37.2616,37.2191,37.2403,11800.0
2014-09-11 11:10:00,52.49,52.57,52.49,52.53,8600.0,37.2403,37.2971,37.2403,37.2687,8600.0
2014-09-11 11:15:00,52.56,52.62,52.56,52.58,10800.0,37.29,37.3326,37.29,37.3042,10800.0
2014-09-11 11:20:00,52.6,52.62,52.59,52.61,3800.0,37.3184,37.3326,37.3113,37.3255,3800.0
2014-09-11 11:25:00,52.6,52.63,52.6,52.6,9800.0,37.3184,37.3397,37.3184,37.3184,9800.0
2014-09-11 11:30:00,52.59,52.68,52.59,52.67,8400.0,37.3113,37.3751,37.3113,37.3681,8400.0
2014-09-11 11:35:00,52.68,52.69,52.66,52.67,5200.0,37.3751,37.3822,37.361,37.3681,5200.0
2014-09-11 11:40:00,52.65,52.68,52.65,52.68,4000.0,37.3539,37.3751,37.3539,37.3751,4000.0
2014-09-11 11:45:00,52.67,52.68,52.65,52.65,8800.0,37.3681,37.3751,37.3539,37.3539,8800.0
2014-09-11 11:50:00,52.64,52.64,52.6,52.6,5600.0,37.3468,37.3468,37.3184,37.3184,5600.0
2014-09-11 11:55:00,52.62,52.64,52.6,52.6,7600.0,37.3326,37.3468,37.3184,37.3184,7600.0
2014-09-11 12:00:00,52.59,52.63,52.57,52.59,7600.0,37.3113,37.3397,37.2971,37.3113,7600.0
2014-09-11 12:05:00,52.6,52.6,52.56,52.56,4200.0,37.3184,37.3184,37.29,37.29,4200.0
2014-09-11 12:10:00,52.55,52.57,52.52,52.52,7000.0,37.2829,37.2971,37.2616,37.2616,7000.0
2014-09-11 12:15:00,52.53,52.59,52.53,52.57,19400.0,37.2687,37.3113,37.2687,37.2971,19400.0
2014-09-11 12:20:00,52.57,52.62,52.57,52.58,8200.0,37.2971,37.3326,37.2971,37.3042,8200.0
2014-09-11 12:25:00,52.58,52.66,52.58,52.66,4200.0,37.3042,37.361,37.3042,37.361,4200.0
2014-09-11 12:30:00,52.64,52.68,52.63,52.68,4800.0,37.3468,37.3751,37.3397,37.3751,4800.0
2014-09-11 12:35:00,52.68,52.7,52.67,52.67,8800.0,37.3751,37.3893,37.3681,37.3681,8800.0
2014-09-11 12:40:00,52.69,52.71,52.68,52.68,4600.0,37.3822,37.3964,37.3751,37.3751,4600.0
2014-09-11 12:45:00,52.68,52.71,52.68,52.7,4800.0,37.3751,37.3964,37.3751,37.3893,4800.0
2014-09-11 12:50:00,52.7,52.72,52.69,52.7,7200.0,37.3893,37.4035,37.3822,37.3893,7200.0
2014-09-11 12:55:00,52.69,52.71,52.68,52.71,4000.0,37.3822,37.3964,37.3751,37.3964,4000.0
2014-09-11 13:00:00,52.71,52.8,52.7,52.8,10400.0,37.3964,37.4603,37.3893,37.4603,10400.0
2014-09-11 13:05:00,52.82,52.85,52.82,52.84,7400.0,37.4745,37.4958,37.4745,37.4887,7400.0
2014-09-11 13:10:00,52.84,52.85,52.79,52.79,8200.0,37.4887,37.4958,37.4532,37.4532,8200.0
2014-09-11 13:15:00,52.8,52.84,52.79,52.81,11800.0,37.4603,37.4887,37.4532,37.4674,11800.0
2014-09-11 13:20:00,52.79,52.86,52.78,52.8,43000.0,37.4532,37.5029,37.4461,37.4603,43000.0
2014-09-11 13:25:00,52.81,52.84,52.79,52.84,15800.0,37.4674,37.4887,37.4532,37.4887,15800.0
2014-09-11 13:30:00,52.84,52.88,52.84,52.86,20400.0,37.4887,37.517,37.4887,37.5029,20400.0
2014-09-11 13:35:00,52.85,52.86,52.84,52.84,6600.0,37.4958,37.5029,37.4887,37.4887,6600.0
2014-09-11 13:40:00,52.83,52.87,52.83,52.86,8600.0,37.4816,37.5099,37.4816,37.5029,8600.0
2014-09-11 13:45:00,52.86,52.86,52.85,52.85,4000.0,37.5029,37.5029,37.4958,37.4958,4000.0
2014-09-11 13:50:00,52.85,52.87,52.85,52.85,4400.0,37.4958,37.5099,37.4958,37.4958,4400.0
2014-09-11 13:55:00,52.86,52.88,52.85,52.88,13400.0,37.5029,37.517,37.4958,37.517,13400.0
2014-09-11 14:00:00,52.88,52.94,52.88,52.93,14400.0,37.517,37.5596,37.517,37.5525,14400.0
2014-09-11 14:05:00,52.93,52.96,52.92,52.96,9600.0,37.5525,37.5738,37.5454,37.5738,9600.0
2014-09-11 14:10:00,52.95,52.98,52.95,52.96,12000.0,37.5667,37.588,37.5667,37.5738,12000.0
2014-09-11 14:15:00,52.96,52.98,52.96,52.98,13000.0,37.5738,37.588,37.5738,37.588,13000.0
2014-09-11 14:20:00,52.97,52.98,52.97,52.97,7200.0,37.5809,37.588,37.5809,37.5809,7200.0
2014-09-11 14:25:00,52.98,53.0,52.97,53.0,18800.0,37.588,37.6022,37.5809,37.6022,18800.0
2014-09-11 14:30:00,53.01,53.02,52.98,52.98,14800.0,37.6093,37.6164,37.588,37.588,14800.0
2014-09-11 14:35:00,52.98,52.98,52.93,52.93,8200.0,37.588,37.588,37.5525,37.5525,8200.0
2014-09-11 14:40:00,52.94,52.95,52.93,52.95,8200.0,37.5596,37.5667,37.5525,37.5667,8200.0
2014-09-11 14:45:00,52.94,52.94,52.92,52.92,8200.0,37.5596,37.5596,37.5454,37.5454,8200.0
2014-09-11 14:50:00,52.91,52.91,52.89,52.9,4600.0,37.5383,37.5383,37.5241,37.5312,4600.0
2014-09-11 14:55:00,52.89,52.94,52.88,52.92,10600.0,37.5241,37.5596,37.517,37.5454,10600.0
2014-09-11 15:00:00,52.92,52.95,52.91,52.94,11200.0,37.5454,37.5667,37.5383,37.5596,11200.0
2014-09-11 15:05:00,52.94,52.95,52.91,52.91,10800.0,37.5596,37.5667,37.5383,37.5383,10800.0
2014-09-11 15:10:00,52.92,52.93,52.89,52.89,9200.0,37.5454,37.5525,37.5241,37.5241,9200.0
2014-09-11 15:15:00,52.88,52.92,52.88,52.92,19600.0,37.517,37.5454,37.517,37.5454,19600.0
2014-09-11 15:20:00,52.91,52.93,52.91,52.92,17600.0,37.5383,37.5525,37.5383,37.5454,17600.0
2014-09-11 15:25:00,52.92,52.95,52.92,52.94,9600.0,37.5454,37.5667,37.5454,37.5596,9600.0
2014-09-11 15:30:00,52.94,52.94,52.91,52.92,17600.0,37.5596,37.5596,37.5383,37.5454,17600.0
2014-09-11 15:35:00,52.92,52.92,52.91,52.92,9400.0,37.5454,37.5454,37.5383,37.5454,9400.0
2014-09-11 15:40:00,52.92,52.92,52.88,52.9,22000.0,37.5454,37.5454,37.517,37.5312,22000.0
2014-09-11 15:45:00,52.9,52.96,52.9,52.96,30000.0,37.5312,37.5738,37.5312,37.5738,30000.0
2014-09-11 15:50:00,52.96,52.97,52.95,52.95,28200.0,37.5738,37.5809,37.5667,37.5667,28200.0
2014-09-11 15:55:00,52.95,53.0,52.95,52.98,74400.0,37.5667,37.6022,37.5667,37.588,74400.0
2014-09-12 09:30:00,52.85,52.87,52.64,52.69,19000.0,37.4958,37.5099,37.3468,37.3822,19000.0
2014-09-12 09:35:00,52.68,52.77,52.54,52.65,16600.0,37.3751,37.439,37.2758,37.3539,16600.0
2014-09-12 09:40:00,52.62,52.76,52.49,52.6,51200.0,37.3326,37.4319,37.2403,37.3184,51200.0
2014-09-12 09:45:00,52.57,52.66,52.57,52.63,52400.0,37.2971,37.361,37.2971,37.3397,52400.0
2014-09-12 09:50:00,52.65,52.69,52.6,52.63,20200.0,37.3539,37.3822,37.3184,37.3397,20200.0
2014-09-12 09:55:00,52.63,52.64,52.56,52.58,11400.0,37.3397,37.3468,37.29,37.3042,11400.0
2014-09-12 10:00:00,52.6,52.62,52.39,52.42,11200.0,37.3184,37.3326,37.1694,37.1907,11200.0
2014-09-12 10:05:00,52.41,52.44,52.32,52.37,12000.0,37.1836,37.2049,37.1197,37.1552,12000.0
2014-09-12 10:10:00,52.39,52.45,52.38,52.43,8400.0,37.1694,37.212,37.1623,37.1978,8400.0
2014-09-12 10:15:00,52.41,52.45,52.41,52.45,2600.0,37.1836,37.212,37.1836,37.212,2600.0
2014-09-12 10:20:00,52.43,52.51,52.43,52.51,16800.0,37.1978,37.2545,37.1978,37.2545,16800.0
2014-09-12 10:25:00,52.49,52.52,52.46,52.47,17200.0,37.2403,37.2616,37.2191,37.2262,17200.0
2014-09-12 10:30:00,52.47,52.59,52.47,52.59,3400.0,37.2262,37.3113,37.2262,37.3113,3400.0
2014-09-12 10:35:00,52.59,52.59,52.53,52.53,14000.0,37.3113,37.3113,37.2687,37.2687,14000.0
2014-09-12 10:40:00,52.54,52.6,52.53,52.59,5000.0,37.2758,37.3184,37.2687,37.3113,5000.0
2014-09-12 10:45:00,52.56,52.6,52.52,52.58,18600.0,37.29,37.3184,37.2616,37.3042,18600.0
2014-09-12 10:50:00,52.58,52.62,52.53,52.62,11600.0,37.3042,37.3326,37.2687,37.3326,11600.0
2014-09-12 10:55:00,52.6,52.6,52.56,52.57,2800.0,37.3184,37.3184,37.29,37.2971,2800.0
2014-09-12 11:00:00,52.57,52.57,52.52,52.52,5600.0,37.2971,37.2971,37.2616,37.2616,5600.0
2014-09-12 11:05:00,52.53,52.55,52.47,52.49,7600.0,37.2687,37.2829,37.2262,37.2403,7600.0
2014-09-12 11:10:00,52.5,52.51,52.37,52.37,7000.0,37.2474,37.2545,37.1552,37.1552,7000.0
2014-09-12 11:15:00,52.34,52.42,52.34,52.4,6800.0,37.1339,37.1907,37.1339,37.1765,6800.0
2014-09-12 11:20:00,52.4,52.41,52.38,52.41,3400.0,37.1765,37.1836,37.1623,37.1836,3400.0
2014-09-12 11:25:00,52.42,52.45,52.38,52.42,8200.0,37.1907,37.212,37.1623,37.1907,8200.0
2014-09-12 11:30:00,52.39,52.41,52.38,52.38,4400.0,37.1694,37.1836,37.1623,37.1623,4400.0
2014-09-12 11:35:00,52.35,52.42,52.33,52.4,7600.0,37.141,37.1907,37.1268,37.1765,7600.0
2014-09-12 11:40:00,52.39,52.42,52.39,52.4,3800.0,37.1694,37.1907,37.1694,37.1765,3800.0
2014-09-12 11:45:00,52.37,52.4,52.36,52.37,4000.0,37.1552,37.1765,37.1481,37.1552,4000.0
2014-09-12 11:50:00,52.37,52.42,52.33,52.42,6600.0,37.1552,37.1907,37.1268,37.1907,6600.0
2014-09-12 11:55:00,52.41,52.44,52.4,52.42,9000.0,37.1836,37.2049,37.1765,37.1907,9000.0
2014-09-12 12:00:00,52.42,52.43,52.35,52.36,8400.0,37.1907,37.1978,37.141,37.1481,8400.0
2014-09-12 12:05:00,52.36,52.43,52.35,52.43,8800.0,37.1481,37.1978,37.141,37.1978,8800.0
2014-09-12 12:10:00,52.42,52.44,52.38,52.44,5000.0,37.1907,37.2049,37.1623,37.2049,5000.0
2014-09-12 12:15:00,52.43,52.44,52.41,52.43,2800.0,37.1978,37.2049,37.1836,37.1978,2800.0
2014-09-12 12:20:00,52.42,52.42,52.39,52.4,5200.0,37.1907,37.1907,37.1694,37.1765,5200.0
2014-09-12 12:25:00,52.41,52.47,52.41,52.46,4400.0,37.1836,37.2262,37.1836,37.2191,4400.0
2014-09-12 12:30:00,52.47,52.48,52.41,52.41,8200.0,37.2262,37.2333,37.1836,37.1836,8200.0
2014-09-12 12:35:00,52.41,52.41,52.29,52.32,14200.0,37.1836,37.1836,37.0985,37.1197,14200.0
2014-09-12 12:40:00,52.3,52.32,52.3,52.31,5200.0,37.1055,37.1197,37.1055,37.1126,5200.0
2014-09-12 12:45:00,52.31,52.33,52.29,52.29,4400.0,37.1126,37.1268,37.0985,37.0985,4400.0
2014-09-12 12:50:00,52.3,52.31,52.26,52.26,6000.0,37.1055,37.1126,37.0772,37.0772,6000.0
2014-09-12 12:55:00,52.24,52.27,52.22,52.24,6000.0,37.063,37.0843,37.0488,37.063,6000.0
2014-09-12 13:00:00,52.24,52.27,52.22,52.27,7800.0,37.063,37.0843,37.0488,37.0843,7800.0
2014-09-12 13:05:00,52.27,52.27,52.21,52.22,5800.0,37.0843,37.0843,37.0417,37.0488,5800.0
2014-09-12 13:10:00,52.22,52.24,52.18,52.18,7200.0,37.0488,37.063,37.0204,37.0204,7200.0
2014-09-12 13:15:00,52.18,52.18,52.13,52.13,8000.0,37.0204,37.0204,36.9849,36.9849,8000.0
2014-09-12 13:20:00,52.13,52.13,52.04,52.07,10800.0,36.9849,36.9849,36.9211,36.9424,10800.0
2014-09-12 13:25:00,52.08,52.08,52.03,52.07,7200.0,36.9495,36.9495,36.914,36.9424,7200.0
2014-09-12 13:30:00,52.08,52.08,52.02,52.05,5800.0,36.9495,36.9495,36.9069,36.9282,5800.0
2014-09-12 13:35:00,52.02,52.05,52.01,52.03,8200.0,36.9069,36.9282,36.8998,36.914,8200.0
2014-09-12 13:40:00,52.02,52.02,51.96,51.98,44600.0,36.9069,36.9069,36.8643,36.8785,44600.0
2014-09-12 13:45:00,51.98,51.98,51.97,51.98,12000.0,36.8785,36.8785,36.8714,36.8785,12000.0
2014-09-12 13:50:00,51.96,51.99,51.96,51.98,12000.0,36.8643,36.8856,36.8643,36.8785,12000.0
2014-09-12 13:55:00,51.97,51.98,51.95,51.97,5800.0,36.8714,36.8785,36.8572,36.8714,5800.0
2014-09-12 14:00:00,51.97,51.97,51.94,51.96,4400.0,36.8714,36.8714,36.8501,36.8643,4400.0
2014-09-12 14:05:00,51.96,51.99,51.95,51.98,12400.0,36.8643,36.8856,36.8572,36.8785,12400.0
2014-09-12 14:10:00,51.98,51.99,51.94,51.95,19800.0,36.8785,36.8856,36.8501,36.8572,19800.0
2014-09-12 14:15:00,51.95,51.97,51.92,51.96,8600.0,36.8572,36.8714,36.8359,36.8643,8600.0
2014-09-12 14:20:00,51.95,51.96,51.9,51.9,11400.0,36.8572,36.8643,36.8218,36.8218,11400.0
2014-09-12 14:25:00,51.9,51.9,51.79,51.79,17000.0,36.8218,36.8218,36.7437,36.7437,17000.0
2014-09-12 14:30:00,51.8,51.83,51.77,51.81,15400.0,36.7508,36.7721,36.7295,36.7579,15400.0
2014-09-12 14:35:00,51.81,51.82,51.74,51.76,13400.0,36.7579,36.765,36.7082,36.7224,13400.0
2014-09-12 14:40:00,51.76,51.76,51.7,51.73,19200.0,36.7224,36.7224,36.6799,36.7011,19200.0
2014-09-12 14:45:00,51.73,51.81,51.73,51.79,15200.0,36.7011,36.7579,36.7011,36.7437,15200.0
2014-09-12 14:50:00,51.79,51.8,51.75,51.79,10000.0,36.7437,36.7508,36.7153,36.7437,10000.0
2014-09-12 14:55:00,51.79,51.79,51.74,51.76,23000.0,36.7437,36.7437,36.7082,36.7224,23000.0
2014-09-12 15:00:00,51.74,51.75,51.72,51.75,5800.0,36.7082,36.7153,36.6941,36.7153,5800.0
2014-09-12 15:05:00,51.74,51.76,51.72,51.76,84800.0,36.7082,36.7224,36.6941,36.7224,84800.0
2014-09-12 15:10:00,51.75,51.79,51.73,51.79,15600.0,36.7153,36.7437,36.7011,36.7437,15600.0
2014-09-12 15:15:00,51.77,51.85,51.77,51.84,10400.0,36.7295,36.7863,36.7295,36.7792,10400.0
2014-09-12 15:20:00,51.83,51.92,51.83,51.91,10600.0,36.7721,36.8359,36.7721,36.8289,10600.0
2014-09-12 15:25:00,51.91,51.92,51.9,51.91,11800.0,36.8289,36.8359,36.8218,36.8289,11800.0
2014-09-12 15:30:00,51.93,51.97,51.92,51.96,15200.0,36.843,36.8714,36.8359,36.8643,15200.0
2014-09-12 15:35:00,51.96,51.96,51.87,51.89,41600.0,36.8643,36.8643,36.8005,36.8147,41600.0
2014-09-12 15:40:00,51.89,51.9,51.84,51.86,23000.0,36.8147,36.8218,36.7792,36.7934,23000.0
2014-09-12 15:45:00,51.85,51.85,51.81,51.83,37600.0,36.7863,36.7863,36.7579,36.7721,37600.0
2014-09-12 15:50:00,51.81,51.85,51.81,51.84,35200.0,36.7579,36.7863,36.7579,36.7792,35200.0
2014-09-12 15:55:00,51.83,51.84,51.79,51.81,62000.0,36.7721,36.7792,36.7437,36.7579,62000.0
2014-09-15 09:30:00,51.93,52.13,51.89,52.09,29600.0,36.843,36.9849,36.8147,36.9566,29600.0
2014-09-15 09:35:00,52.09,52.31,52.09,52.3,13600.0,36.9566,37.1126,36.9566,37.1055,13600.0
2014-09-15 09:40:00,52.3,52.32,52.13,52.23,9400.0,37.1055,37.1197,36.9849,37.0559,9400.0
2014-09-15 09:45:00,52.2,52.2,52.0,52.01,17800.0,37.0346,37.0346,36.8927,36.8998,17800.0
2014-09-15 09:50:00,52.04,52.06,51.96,51.96,5600.0,36.9211,36.9353,36.8643,36.8643,5600.0
2014-09-15 09:55:00,51.99,52.1,51.98,52.1,12000.0,36.8856,36.9637,36.8785,36.9637,12000.0
2014-09-15 10:00:00,52.06,52.15,52.02,52.15,15000.0,36.9353,36.9991,36.9069,36.9991,15000.0
2014-09-15 10:05:00,52.15,52.18,52.12,52.13,18800.0,36.9991,37.0204,36.9778,36.9849,18800.0
2014-09-15 10:10:00,52.13,52.23,52.13,52.23,9400.0,36.9849,37.0559,36.9849,37.0559,9400.0
2014-09-15 10:15:00,52.24,52.24,52.19,52.23,17200.0,37.063,37.063,37.0275,37.0559,17200.0
2014-09-15 10:20:00,52.23,52.27,52.2,52.26,20200.0,37.0559,37.0843,37.0346,37.0772,20200.0
2014-09-15 10:25:00,52.27,52.34,52.24,52.3,9600.0,37.0843,37.1339,37.063,37.1055,9600.0
2014-09-15 10:30:00,52.3,52.31,52.24,52.24,19000.0,37.1055,37.1126,37.063,37.063,19000.0
2014-09-15 10:35:00,52.23,52.23,52.18,52.18,28400.0,37.0559,37.0559,37.0204,37.0204,28400.0
2014-09-15 10:40:00,52.18,52.2,52.16,52.18,12200.0,37.0204,37.0346,37.0062,37.0204,12200.0
2014-09-15 10:45:00,52.18,52.2,52.16,52.19,7200.0,37.0204,37.0346,37.0062,37.0275,7200.0
2014-09-15 10:50:00,52.17,52.24,52.17,52.2,8800.0,37.0133,37.063,37.0133,37.0346,8800.0
2014-09-15 10:55:00,52.21,52.26,52.21,52.25,2000.0,37.0417,37.0772,37.0417,37.0701,2000.0
2014-09-15 11:00:00,52.24,52.27,52.23,52.24,4400.0,37.063,37.0843,37.0559,37.063,4400.0
2014-09-15 11:05:00,52.24,52.24,52.23,52.23,2000.0,37.063,37.063,37.0559,37.0559,2000.0
2014-09-15 11:10:00,52.23,52.25,52.22,52.24,4400.0,37.0559,37.0701,37.0488,37.063,4400.0
2014-09-15 11:15:00,52.27,52.27,52.16,52.16,8200.0,37.0843,37.0843,37.0062,37.0062,8200.0
2014-09-15 11:20:00,52.2,52.2,52.14,52.14,28000.0,37.0346,37.0346,36.992,36.992,28000.0
2014-09-15 11:25:00,52.15,52.16,52.1,52.1,4000.0,36.9991,37.0062,36.9637,36.9637,4000.0
2014-09-15 11:30:00,52.12,52.18,52.12,52.15,9800.0,36.9778,37.0204,36.9778,36.9991,9800.0
2014-09-15 11:35:00,52.13,52.17,52.13,52.13,3800.0,36.9849,37.0133,36.9849,36.9849,3800.0
2014-09-15 11:40:00,52.13,52.13,52.08,52.08,8600.0,36.9849,36.9849,36.9495,36.9495,8600.0
2014-09-15 11:45:00,52.06,52.07,52.02,52.06,6800.0,36.9353,36.9424,36.9069,36.9353,6800.0
2014-09-15 11:50:00,52.06,52.06,52.02,52.02,9000.0,36.9353,36.9353,36.9069,36.9069,9000.0
2014-09-15 11:55:00,52.02,52.02,51.97,51.98,6400.0,36.9069,36.9069,36.8714,36.8785,6400.0
2014-09-15 12:00:00,51.96,51.97,51.92,51.94,8000.0,36.8643,36.8714,36.8359,36.8501,8000.0
2014-09-15 12:05:00,51.94,51.96,51.91,51.93,6200.0,36.8501,36.8643,36.8289,36.843,6200.0
2014-09-15 12:10:00,51.91,51.94,51.91,51.93,7200.0,36.8289,36.8501,36.8289,36.843,7200.0
2014-09-15 12:15:00,51.93,51.93,51.9,51.9,6400.0,36.843,36.843,36.8218,36.8218,6400.0
2014-09-15 12:20:00,51.9,51.9,51.85,51.9,11400.0,36.8218,36.8218,36.7863,36.8218,11400.0
2014-09-15 12:25:00,51.91,51.97,51.91,51.96,5600.0,36.8289,36.8714,36.8289,36.8643,5600.0
2014-09-15 12:30:00,51.95,51.96,51.88,51.9,12200.0,36.8572,36.8643,36.8076,36.8218,12200.0
2014-09-15 12:35:00,51.91,51.91,51.86,51.86,8200.0,36.8289,36.8289,36.7934,36.7934,8200.0
2014-09-15 12:40:00,51.86,51.9,51.86,51.88,7000.0,36.7934,36.8218,36.7934,36.8076,7000.0
2014-09-15 12:45:00,51.88,51.9,51.87,51.88,108800.0,36.8076,36.8218,36.8005,36.8076,108800.0
2014-09-15 12:50:00,51.9,51.91,51.87,51.89,17000.0,36.8218,36.8289,36.8005,36.8147,17000.0
2014-09-15 12:55:00,51.88,51.88,51.87,51.88,21400.0,36.8076,36.8076,36.8005,36.8076,21400.0
2014-09-15 13:00:00,51.89,51.96,51.89,51.95,10600.0,36.8147,36.8643,36.8147,36.8572,10600.0
2014-09-15 13:05:00,51.96,52.02,51.96,52.02,9400.0,36.8643,36.9069,36.8643,36.9069,9400.0
2014-09-15 13:10:00,52.02,52.05,52.02,52.02,5200.0,36.9069,36.9282,36.9069,36.9069,5200.0
2014-09-15 13:15:00,52.03,52.09,52.03,52.09,4200.0,36.914,36.9566,36.914,36.9566,4200.0
2014-09-15 13:20:00,52.1,52.1,52.07,52.09,17400.0,36.9637,36.9637,36.9424,36.9566,17400.0
2014-09-15 13:25:00,52.12,52.12,52.09,52.12,9600.0,36.9778,36.9778,36.9566,36.9778,9600.0
2014-09-15 13:30:00,52.11,52.16,52.11,52.16,9200.0,36.9707,37.0062,36.9707,37.0062,9200.0
2014-09-15 13:35:00,52.17,52.17,52.15,52.17,6600.0,37.0133,37.0133,36.9991,37.0133,6600.0
2014-09-15 13:40:00,52.16,52.17,52.15,52.17,6800.0,37.0062,37.0133,36.9991,37.0133,6800.0
2014-09-15 13:45:00,52.18,52.19,52.15,52.16,4800.0,37.0204,37.0275,36.9991,37.0062,4800.0
2014-09-15 13:50:00,52.15,52.16,52.13,52.15,10400.0,36.9991,37.0062,36.9849,36.9991,10400.0
2014-09-15 13:55:00,52.15,52.15,52.12,52.13,11600.0,36.9991,36.9991,36.9778,36.9849,11600.0
2014-09-15 14:00:00,52.13,52.15,52.13,52.15,2800.0,36.9849,36.9991,36.9849,36.9991,2800.0
2014-09-15 14:05:00,52.15,52.21,52.13,52.2,10600.0,36.9991,37.0417,36.9849,37.0346,10600.0
2014-09-15 14:10:00,52.17,52.17,52.13,52.13,7200.0,37.0133,37.0133,36.9849,36.9849,7200.0
2014-09-15 14:15:00,52.14,52.18,52.14,52.16,12600.0,36.992,37.0204,36.992,37.0062,12600.0
2014-09-15 14:20:00,52.15,52.2,52.13,52.2,2800.0,36.9991,37.0346,36.9849,37.0346,2800.0
2014-09-15 14:25:00,52.2,52.24,52.2,52.21,9000.0,37.0346,37.063,37.0346,37.0417,9000.0
2014-09-15 14:30:00,52.22,52.24,52.22,52.24,7800.0,37.0488,37.063,37.0488,37.063,7800.0
2014-09-15 14:35:00,52.23,52.31,52.23,52.3,8800.0,37.0559,37.1126,37.0559,37.1055,8800.0
2014-09-15 14:40:00,52.29,52.29,52.23,52.26,3800.0,37.0985,37.0985,37.0559,37.0772,3800.0
2014-09-15 14:45:00,52.25,52.25,52.22,52.23,8000.0,37.0701,37.0701,37.0488,37.0559,8000.0
2014-09-15 14:50:00,52.22,52.24,52.2,52.23,9400.0,37.0488,37.063,37.0346,37.0559,9400.0
2014-09-15 14:55:00,52.23,52.23,52.21,52.22,4200.0,37.0559,37.0559,37.0417,37.0488,4200.0
2014-09-15 15:00:00,52.2,52.22,52.2,52.21,8000.0,37.0346,37.0488,37.0346,37.0417,8000.0
2014-09-15 15:05:00,52.2,52.2,52.18,52.2,4600.0,37.0346,37.0346,37.0204,37.0346,4600.0
2014-09-15 15:10:00,52.2,52.2,52.17,52.2,6800.0,37.0346,37.0346,37.0133,37.0346,6800.0
2014-09-15 15:15:00,52.2,52.21,52.19,52.19,7200.0,37.0346,37.0417,37.0275,37.0275,7200.0
2014-09-15 15:20:00,52.19,52.2,52.16,52.17,3800.0,37.0275,37.0346,37.0062,37.0133,3800.0
2014-09-15 15:25:00,52.16,52.17,52.13,52.14,8600.0,37.0062,37.0133,36.9849,36.992,8600.0
2014-09-15 15:30:00,52.13,52.17,52.13,52.17,8400.0,36.9849,37.0133,36.9849,37.0133,8400.0
2014-09-15 15:35:00,52.17,52.17,52.12,52.13,13400.0,37.0133,37.0133,36.9778,36.9849,13400.0
2014-09-15 15:40:00,52.13,52.13,52.12,52.13,6200.0,36.9849,36.9849,36.9778,36.9849,6200.0
2014-09-15 15:45:00,52.13,52.14,52.13,52.13,22600.0,36.9849,36.992,36.9849,36.9849,22600.0
2014-09-15 15:50:00,52.13,52.14,52.13,52.13,14000.0,36.9849,36.992,36.9849,36.9849,14000.0
2014-09-15 15:55:00,52.14,52.16,52.13,52.15,38000.0,36.992,37.0062,36.9849,36.9991,38000.0
2014-09-16 09:30:00,52.11,52.44,52.05,52.35,44800.0,36.9707,37.2049,36.9282,37.141,44800.0
2014-09-16 09:35:00,52.39,52.49,52.35,52.49,15000.0,37.1694,37.2403,37.141,37.2403,15000.0
2014-09-16 09:40:00,52.47,52.48,52.21,52.23,10200.0,37.2262,37.2333,37.0417,37.0559,10200.0
2014-09-16 09:45:00,52.22,52.23,52.13,52.19,6600.0,37.0488,37.0559,36.9849,37.0275,6600.0
2014-09-16 09:50:00,52.2,52.32,52.2,52.28,4000.0,37.0346,37.1197,37.0346,37.0914,4000.0
2014-09-16 09:55:00,52.33,52.37,52.29,52.37,20800.0,37.1268,37.1552,37.0985,37.1552,20800.0
2014-09-16 10:00:00,52.38,52.44,52.37,52.39,11200.0,37.1623,37.2049,37.1552,37.1694,11200.0
2014-09-16 10:05:00,52.37,52.4,52.32,52.35,6200.0,37.1552,37.1765,37.1197,37.141,6200.0
2014-09-16 10:10:00,52.33,52.38,52.27,52.3,20400.0,37.1268,37.1623,37.0843,37.1055,20400.0
2014-09-16 10:15:00,52.32,52.33,52.24,52.24,13600.0,37.1197,37.1268,37.063,37.063,13600.0
2014-09-16 10:20:00,52.27,52.28,52.2,52.25,18600.0,37.0843,37.0914,37.0346,37.0701,18600.0
2014-09-16 10:25:00,52.24,52.34,52.24,52.33,8200.0,37.063,37.1339,37.063,37.1268,8200.0
2014-09-16 10:30:00,52.31,52.35,52.26,52.27,10400.0,37.1126,37.141,37.0772,37.0843,10400.0
2014-09-16 10:35:00,52.27,52.36,52.27,52.34,14800.0,37.0843,37.1481,37.0843,37.1339,14800.0
2014-09-16 10:40:00,52.34,52.42,52.33,52.42,5600.0,37.1339,37.1907,37.1268,37.1907,5600.0
2014-09-16 10:45:00,52.41,52.49,52.4,52.49,8000.0,37.1836,37.2403,37.1765,37.2403,8000.0
2014-09-16 10:50:00,52.49,52.51,52.47,52.49,15800.0,37.2403,37.2545,37.2262,37.2403,15800.0
2014-09-16 10:55:00,52.52,52.52,52.45,52.45,4800.0,37.2616,37.2616,37.212,37.212,4800.0
2014-09-16 11:00:00,52.45,52.47,52.43,52.45,7000.0,37.212,37.2262,37.1978,37.212,7000.0
2014-09-16 11:05:00,52.45,52.54,52.44,52.49,9600.0,37.212,37.2758,37.2049,37.2403,9600.0
2014-09-16 11:10:00,52.49,52.52,52.48,52.49,2600.0,37.2403,37.2616,37.2333,37.2403,2600.0
2014-09-16 11:15:00,52.51,52.51,52.47,52.47,3600.0,37.2545,37.2545,37.2262,37.2262,3600.0
2014-09-16 11:20:00,52.49,52.52,52.49,52.5,3200.0,37.2403,37.2616,37.2403,37.2474,3200.0
2014-09-16 11:25:00,52.51,52.58,52.48,52.58,8400.0,37.2545,37.3042,37.2333,37.3042,8400.0
2014-09-16 11:30:00,52.59,52.59,52.51,52.52,4200.0,37.3113,37.3113,37.2545,37.2616,4200.0
2014-09-16 11:35:00,52.52,52.61,52.51,52.61,8800.0,37.2616,37.3255,37.2545,37.3255,8800.0
2014-09-16 11:40:00,52.62,52.62,52.58,52.6,6200.0,37.3326,37.3326,37.3042,37.3184,6200.0
2014-09-16 11:45:00,52.62,52.65,52.62,52.65,4000.0,37.3326,37.3539,37.3326,37.3539,4000.0
2014-09-16 11:50:00,52.66,52.73,52.65,52.7,9200.0,37.361,37.4106,37.3539,37.3893,9200.0
2014-09-16 11:55:00,52.72,52.72,52.66,52.69,7000.0,37.4035,37.4035,37.361,37.3822,7000.0
2014-09-16 12:00:00,52.69,52.69,52.61,52.61,2800.0,37.3822,37.3822,37.3255,37.3255,2800.0
2014-09-16 12:05:00,52.61,52.61,52.58,52.58,2800.0,37.3255,37.3255,37.3042,37.3042,2800.0
2014-09-16 12:10:00,52.59,52.63,52.59,52.63,2800.0,37.3113,37.3397,37.3113,37.3397,2800.0
2014-09-16 12:15:00,52.65,52.67,52.65,52.65,3000.0,37.3539,37.3681,37.3539,37.3539,3000.0
2014-09-16 12:20:00,52.66,52.72,52.66,52.7,8600.0,37.361,37.4035,37.361,37.3893,8600.0
2014-09-16 12:25:00,52.72,52.72,52.64,52.66,4600.0,37.4035,37.4035,37.3468,37.361,4600.0
2014-09-16 12:30:00,52.63,52.67,52.62,52.64,6400.0,37.3397,37.3681,37.3326,37.3468,6400.0
2014-09-16 12:35:00,52.63,52.63,52.62,52.62,2200.0,37.3397,37.3397,37.3326,37.3326,2200.0
2014-09-16 12:40:00,52.62,52.62,52.57,52.57,10600.0,37.3326,37.3326,37.2971,37.2971,10600.0
2014-09-16 12:45:00,52.57,52.58,52.57,52.58,5800.0,37.2971,37.3042,37.2971,37.3042,5800.0
2014-09-16 12:50:00,52.58,52.58,52.55,52.56,3600.0,37.3042,37.3042,37.2829,37.29,3600.0
2014-09-16 12:55:00,52.57,52.57,52.54,52.54,4200.0,37.2971,37.2971,37.2758,37.2758,4200.0
2014-09-16 13:00:00,52.55,52.58,52.55,52.55,5200.0,37.2829,37.3042,37.2829,37.2829,5200.0
2014-09-16 13:05:00,52.57,52.59,52.55,52.59,3200.0,37.2971,37.3113,37.2829,37.3113,3200.0
2014-09-16 13:10:00,52.59,52.59,52.54,52.57,8400.0,37.3113,37.3113,37.2758,37.2971,8400.0
2014-09-16 13:15:00,52.56,52.58,52.55,52.56,8200.0,37.29,37.3042,37.2829,37.29,8200.0
2014-09-16 13:20:00,52.57,52.58,52.54,52.57,7800.0,37.2971,37.3042,37.2758,37.2971,7800.0
2014-09-16 13:25:00,52.58,52.59,52.58,52.58,4800.0,37.3042,37.3113,37.3042,37.3042,4800.0
2014-09-16 13:30:00,52.58,52.59,52.57,52.58,7200.0,37.3042,37.3113,37.2971,37.3042,7200.0
2014-09-16 13:35:00,52.58,52.63,52.58,52.62,9000.0,37.3042,37.3397,37.3042,37.3326,9000.0
2014-09-16 13:40:00,52.62,52.63,52.62,52.63,3800.0,37.3326,37.3397,37.3326,37.3397,3800.0
2014-09-16 13:45:00,52.63,52.63,52.63,52.63,3000.0,37.3397,37.3397,37.3397,37.3397,3000.0
2014-09-16 13:50:00,52.62,52.63,52.6,52.63,7400.0,37.3326,37.3397,37.3184,37.3397,7400.0
2014-09-16 13:55:00,52.63,52.63,52.62,52.62,2200.0,37.3397,37.3397,37.3326,37.3326,2200.0
2014-09-16 14:00:00,52.62,52.63,52.6,52.6,6400.0,37.3326,37.3397,37.3184,37.3184,6400.0
2014-09-16 14:05:00,52.6,52.6,52.6,52.6,3400.0,37.3184,37.3184,37.3184,37.3184,3400.0
2014-09-16 14:10:00,52.61,52.61,52.59,52.6,4600.0,37.3255,37.3255,37.3113,37.3184,4600.0
2014-09-16 14:15:00,52.62,52.64,52.62,52.63,17200.0,37.3326,37.3468,37.3326,37.3397,17200.0
2014-09-16 14:20:00,52.63,52.63,52.63,52.63,11000.0,37.3397,37.3397,37.3397,37.3397,11000.0
2014-09-16 14:25:00,52.64,52.66,52.63,52.66,7800.0,37.3468,37.361,37.3397,37.361,7800.0
2014-09-16 14:30:00,52.65,52.66,52.65,52.65,5600.0,37.3539,37.361,37.3539,37.3539,5600.0
2014-09-16 14:35:00,52.65,52.65,52.62,52.63,6800.0,37.3539,37.3539,37.3326,37.3397,6800.0
2014-09-16 14:40:00,52.63,52.63,52.58,52.58,4800.0,37.3397,37.3397,37.3042,37.3042,4800.0
2014-09-16 14:45:00,52.57,52.58,52.54,52.55,11800.0,37.2971,37.3042,37.2758,37.2829,11800.0
2014-09-16 14:50:00,52.55,52.56,52.54,52.55,5400.0,37.2829,37.29,37.2758,37.2829,5400.0
2014-09-16 14:55:00,52.55,52.57,52.55,52.56,9000.0,37.2829,37.2971,37.2829,37.29,9000.0
2014-09-16 15:00:00,52.57,52.57,52.55,52.56,9400.0,37.2971,37.2971,37.2829,37.29,9400.0
2014-09-16 15:05:00,52.56,52.58,52.56,52.56,6600.0,37.29,37.3042,37.29,37.29,6600.0
2014-09-16 15:10:00,52.55,52.56,52.55,52.55,3600.0,37.2829,37.29,37.2829,37.2829,3600.0
2014-09-16 15:15:00,52.54,52.58,52.54,52.57,13800.0,37.2758,37.3042,37.2758,37.2971,13800.0
2014-09-16 15:20:00,52.57,52.57,52.55,52.55,5400.0,37.2971,37.2971,37.2829,37.2829,5400.0
2014-09-16 15:25:00,52.54,52.54,52.49,52.51,14600.0,37.2758,37.2758,37.2403,37.2545,14600.0
2014-09-16 15:30:00,52.51,52.52,52.51,52.52,10400.0,37.2545,37.2616,37.2545,37.2616,10400.0
2014-09-16 15:35:00,52.52,52.54,52.49,52.51,15200.0,37.2616,37.2758,37.2403,37.2545,15200.0
2014-09-16 15:40:00,52.52,52.56,52.52,52.56,9200.0,37.2616,37.29,37.2616,37.29,9200.0
2014-09-16 15:45:00,52.55,52.58,52.55,52.58,19800.0,37.2829,37.3042,37.2829,37.3042,19800.0
2014-09-16 15:50:00,52.58,52.58,52.54,52.56,27600.0,37.3042,37.3042,37.2758,37.29,27600.0
2014-09-16 15:55:00,52.56,52.57,52.55,52.57,39200.0,37.29,37.2971,37.2829,37.2971,39200.0
2014-09-17 09:30:00,53.04,53.34,53.02,53.07,86800.0,37.6306,37.8434,37.6164,37.6518,86800.0
2014-09-17 09:35:00,53.14,53.24,53.1,53.18,62600.0,37.7015,37.7725,37.6731,37.7299,62600.0
2014-09-17 09:40:00,53.17,53.24,53.12,53.16,28800.0,37.7228,37.7725,37.6873,37.7157,28800.0
2014-09-17 09:45:00,53.16,53.18,53.04,53.12,15200.0,37.7157,37.7299,37.6306,37.6873,15200.0
2014-09-17 09:50:00,53.1,53.11,53.02,53.07,13800.0,37.6731,37.6802,37.6164,37.6518,13800.0
2014-09-17 09:55:00,53.07,53.07,52.93,52.94,58600.0,37.6518,37.6518,37.5525,37.5596,58600.0
2014-09-17 10:00:00,52.95,53.02,52.91,52.91,38200.0,37.5667,37.6164,37.5383,37.5383,38200.0
2014-09-17 10:05:00,52.9,52.91,52.8,52.85,17200.0,37.5312,37.5383,37.4603,37.4958,17200.0
2014-09-17 10:10:00,52.83,52.85,52.81,52.82,20800.0,37.4816,37.4958,37.4674,37.4745,20800.0
2014-09-17 10:15:00,52.82,52.87,52.81,52.85,113000.0,37.4745,37.5099,37.4674,37.4958,113000.0
2014-09-17 10:20:00,52.85,52.9,52.84,52.9,79600.0,37.4958,37.5312,37.4887,37.5312,79600.0
2014-09-17 10:25:00,52.91,54.42,52.91,52.97,51400.0,37.5383,38.6096,37.5383,37.5809,51400.0
2014-09-17 10:30:00,52.97,53.03,52.92,53.01,95800.0,37.5809,37.6235,37.5454,37.6093,95800.0
2014-09-17 10:35:00,53.01,53.02,52.98,52.99,24400.0,37.6093,37.6164,37.588,37.5951,24400.0
2014-09-17 10:40:00,52.99,53.02,52.96,52.99,28800.0,37.5951,37.6164,37.5738,37.5951,28800.0
2014-09-17 10:45:00,52.99,53.01,52.98,52.99,14800.0,37.5951,37.6093,37.588,37.5951,14800.0
2014-09-17 10:50:00,53.0,53.01,52.98,53.0,12800.0,37.6022,37.6093,37.588,37.6022,12800.0
2014-09-17 10:55:00,52.99,52.99,52.95,52.97,16400.0,37.5951,37.5951,37.5667,37.5809,16400.0
2014-09-17 11:00:00,52.97,53.01,52.96,53.0,16000.0,37.5809,37.6093,37.5738,37.6022,16000.0
2014-09-17 11:05:00,53.0,53.01,52.94,52.96,16400.0,37.6022,37.6093,37.5596,37.5738,16400.0
2014-09-17 11:10:00,52.95,52.95,52.91,52.92,4800.0,37.5667,37.5667,37.5383,37.5454,4800.0
2014-09-17 11:15:00,52.92,52.94,52.9,52.93,14800.0,37.5454,37.5596,37.5312,37.5525,14800.0
2014-09-17 11:20:00,52.93,52.94,52.91,52.92,10800.0,37.5525,37.5596,37.5383,37.5454,10800.0
2014-09-17 11:25:00,52.92,52.99,52.92,52.99,18000.0,37.5454,37.5951,37.5454,37.5951,18000.0
2014-09-17 11:30:00,52.98,52.99,52.88,52.9,39600.0,37.588,37.5951,37.517,37.5312,39600.0
2014-09-17 11:35:00,52.91,52.99,52.9,52.99,10800.0,37.5383,37.5951,37.5312,37.5951,10800.0
2014-09-17 11:40:00,52.99,52.99,52.96,52.97,18200.0,37.5951,37.5951,37.5738,37.5809,18200.0
2014-09-17 11:45:00,52.97,52.98,52.92,52.98,64600.0,37.5809,37.588,37.5454,37.588,64600.0
2014-09-17 11:50:00,52.98,53.02,52.98,53.02,9400.0,37.588,37.6164,37.588,37.6164,9400.0
2014-09-17 11:55:00,53.02,53.02,52.95,52.95,9000.0,37.6164,37.6164,37.5667,37.5667,9000.0
2014-09-17 12:00:00,52.94,52.99,52.93,52.98,11400.0,37.5596,37.5951,37.5525,37.588,11400.0
2014-09-17 12:05:00,52.98,53.02,52.97,52.99,19000.0,37.588,37.6164,37.5809,37.5951,19000.0
2014-09-17 12:10:00,52.99,53.05,52.97,53.02,207400.0,37.5951,37.6377,37.5809,37.6164,207400.0
2014-09-17 12:15:00,53.02,53.03,52.98,52.99,13400.0,37.6164,37.6235,37.588,37.5951,13400.0
2014-09-17 12:20:00,52.99,52.99,52.97,52.98,12200.0,37.5951,37.5951,37.5809,37.588,12200.0
2014-09-17 12:25:00,52.98,53.01,52.98,53.01,7200.0,37.588,37.6093,37.588,37.6093,7200.0
2014-09-17 12:30:00,53.01,53.02,52.99,52.99,8400.0,37.6093,37.6164,37.5951,37.5951,8400.0
2014-09-17 12:35:00,53.01,53.01,52.97,53.01,52000.0,37.6093,37.6093,37.5809,37.6093,52000.0
2014-09-17 12:40:00,53.0,53.0,52.96,52.98,9600.0,37.6022,37.6022,37.5738,37.588,9600.0
2014-09-17 12:45:00,52.98,52.99,52.95,52.95,12800.0,37.588,37.5951,37.5667,37.5667,12800.0
2014-09-17 12:50:00,52.95,52.95,52.94,52.94,1600.0,37.5667,37.5667,37.5596,37.5596,1600.0
2014-09-17 12:55:00,52.94,52.96,52.94,52.96,4600.0,37.5596,37.5738,37.5596,37.5738,4600.0
2014-09-17 13:00:00,52.96,52.97,52.91,52.93,10600.0,37.5738,37.5809,37.5383,37.5525,10600.0
2014-09-17 13:05:00,52.93,52.93,52.88,52.89,4000.0,37.5525,37.5525,37.517,37.5241,4000.0
2014-09-17 13:10:00,52.88,52.9,52.88,52.9,3400.0,37.517,37.5312,37.517,37.5312,3400.0
2014-09-17 13:15:00,52.88,52.89,52.85,52.86,3600.0,37.517,37.5241,37.4958,37.5029,3600.0
2014-09-17 13:20:00,52.87,52.88,52.85,52.85,2000.0,37.5099,37.517,37.4958,37.4958,2000.0
2014-09-17 13:25:00,52.82,52.84,52.79,52.8,10600.0,37.4745,37.4887,37.4532,37.4603,10600.0
2014-09-17 13:30:00,52.81,52.81,52.76,52.76,4600.0,37.4674,37.4674,37.4319,37.4319,4600.0
2014-09-17 13:35:00,52.77,52.8,52.77,52.79,5800.0,37.439,37.4603,37.439,37.4532,5800.0
2014-09-17 13:40:00,52.8,52.85,52.8,52.83,11000.0,37.4603,37.4958,37.4603,37.4816,11000.0
2014-09-17 13:45:00,52.84,52.87,52.84,52.85,8400.0,37.4887,37.5099,37.4887,37.4958,8400.0
2014-09-17 13:50:00,52.86,52.9,52.85,52.9,3200.0,37.5029,37.5312,37.4958,37.5312,3200.0
2014-09-17 13:55:00,52.89,52.97,52.88,52.96,29400.0,37.5241,37.5809,37.517,37.5738,29400.0
2014-09-17 14:00:00,52.97,53.13,52.63,52.63,111800.0,37.5809,37.6944,37.3397,37.3397,111800.0
2014-09-17 14:05:00,52.63,52.77,52.63,52.71,25000.0,37.3397,37.439,37.3397,37.3964,25000.0
2014-09-17 14:10:00,52.71,52.79,52.65,52.69,35800.0,37.3964,37.4532,37.3539,37.3822,35800.0
2014-09-17 14:15:00,52.72,52.72,52.45,52.5,36600.0,37.4035,37.4035,37.212,37.2474,36600.0
2014-09-17 14:20:00,52.52,52.69,52.49,52.69,99000.0,37.2616,37.3822,37.2403,37.3822,99000.0
2014-09-17 14:25:00,52.72,52.81,52.67,52.78,78800.0,37.4035,37.4674,37.3681,37.4461,78800.0
2014-09-17 14:30:00,52.81,52.85,52.77,52.82,31200.0,37.4674,37.4958,37.439,37.4745,31200.0
2014-09-17 14:35:00,52.83,52.83,52.77,52.81,14600.0,37.4816,37.4816,37.439,37.4674,14600.0
2014-09-17 14:40:00,52.82,52.92,52.81,52.85,60800.0,37.4745,37.5454,37.4674,37.4958,60800.0
2014-09-17 14:45:00,52.84,52.85,52.76,52.81,50800.0,37.4887,37.4958,37.4319,37.4674,50800.0
2014-09-17 14:50:00,52.81,52.88,52.8,52.85,27200.0,37.4674,37.517,37.4603,37.4958,27200.0
2014-09-17 14:55:00,52.88,52.9,52.85,52.89,38000.0,37.517,37.5312,37.4958,37.5241,38000.0
2014-09-17 15:00:00,52.88,52.94,52.84,52.92,25400.0,37.517,37.5596,37.4887,37.5454,25400.0
2014-09-17 15:05:00,52.93,53.0,52.93,52.98,12200.0,37.5525,37.6022,37.5525,37.588,12200.0
2014-09-17 15:10:00,52.98,53.02,52.97,53.01,21800.0,37.588,37.6164,37.5809,37.6093,21800.0
2014-09-17 15:15:00,53.02,53.06,52.99,53.01,34400.0,37.6164,37.6447,37.5951,37.6093,34400.0
2014-09-17 15:20:00,52.99,52.99,52.88,52.88,20200.0,37.5951,37.5951,37.517,37.517,20200.0
2014-09-17 15:25:00,52.88,52.88,52.83,52.87,29000.0,37.517,37.517,37.4816,37.5099,29000.0
2014-09-17 15:30:00,52.87,52.88,52.71,52.72,21200.0,37.5099,37.517,37.3964,37.4035,21200.0
2014-09-17 15:35:00,52.71,52.75,52.71,52.75,53200.0,37.3964,37.4248,37.3964,37.4248,53200.0
2014-09-17 15:40:00,52.74,52.76,52.69,52.69,17800.0,37.4177,37.4319,37.3822,37.3822,17800.0
2014-09-17 15:45:00,52.69,52.7,52.62,52.63,29000.0,37.3822,37.3893,37.3326,37.3397,29000.0
2014-09-17 15:50:00,52.65,52.69,52.64,52.64,39000.0,37.3539,37.3822,37.3468,37.3468,39000.0
2014-09-17 15:55:00,52.65,52.69,52.48,52.68,156200.0,37.3539,37.3822,37.2333,37.3751,156200.0
2014-09-18 09:30:00,52.71,52.99,52.67,52.99,28800.0,37.3964,37.5951,37.3681,37.5951,28800.0
2014-09-18 09:35:00,52.93,52.96,52.6,52.64,41600.0,37.5525,37.5738,37.3184,37.3468,41600.0
2014-09-18 09:40:00,52.6,52.7,52.6,52.67,9000.0,37.3184,37.3893,37.3184,37.3681,9000.0
2014-09-18 09:45:00,52.67,52.67,52.52,52.6,13200.0,37.3681,37.3681,37.2616,37.3184,13200.0
2014-09-18 09:50:00,52.63,52.66,52.59,52.65,21000.0,37.3397,37.361,37.3113,37.3539,21000.0
2014-09-18 09:55:00,52.65,52.68,52.63,52.68,9800.0,37.3539,37.3751,37.3397,37.3751,9800.0
2014-09-18 10:00:00,52.69,52.74,52.65,52.66,17000.0,37.3822,37.4177,37.3539,37.361,17000.0
2014-09-18 10:05:00,52.66,52.7,52.65,52.67,7800.0,37.361,37.3893,37.3539,37.3681,7800.0
2014-09-18 10:10:00,52.68,52.71,52.62,52.67,30000.0,37.3751,37.3964,37.3326,37.3681,30000.0
2014-09-18 10:15:00,52.65,52.74,52.65,52.73,21800.0,37.3539,37.4177,37.3539,37.4106,21800.0
2014-09-18 10:20:00,52.73,52.74,52.67,52.67,4200.0,37.4106,37.4177,37.3681,37.3681,4200.0
2014-09-18 10:25:00,52.67,52.68,52.52,52.53,14400.0,37.3681,37.3751,37.2616,37.2687,14400.0
2014-09-18 10:30:00,52.52,52.64,52.5,52.64,6400.0,37.2616,37.3468,37.2474,37.3468,6400.0
2014-09-18 10:35:00,52.65,52.73,52.65,52.72,13600.0,37.3539,37.4106,37.3539,37.4035,13600.0
2014-09-18 10:40:00,52.74,52.8,52.73,52.8,14400.0,37.4177,37.4603,37.4106,37.4603,14400.0
2014-09-18 10:45:00,52.79,52.84,52.79,52.82,5200.0,37.4532,37.4887,37.4532,37.4745,5200.0
2014-09-18 10:50:00,52.8,52.83,52.77,52.77,5400.0,37.4603,37.4816,37.439,37.439,5400.0
2014-09-18 10:55:00,52.77,52.78,52.73,52.73,5600.0,37.439,37.4461,37.4106,37.4106,5600.0
2014-09-18 11:00:00,52.74,52.74,52.7,52.71,4400.0,37.4177,37.4177,37.3893,37.3964,4400.0
2014-09-18 11:05:00,52.7,52.7,52.66,52.7,5400.0,37.3893,37.3893,37.361,37.3893,5400.0
2014-09-18 11:10:00,52.68,52.73,52.68,52.72,3600.0,37.3751,37.4106,37.3751,37.4035,3600.0
2014-09-18 11:15:00,52.73,52.74,52.72,52.72,8400.0,37.4106,37.4177,37.4035,37.4035,8400.0
2014-09-18 11:20:00,52.72,52.77,52.72,52.76,6800.0,37.4035,37.439,37.4035,37.4319,6800.0
2014-09-18 11:25:00,52.78,52.79,52.77,52.77,6200.0,37.4461,37.4532,37.439,37.439,6200.0
2014-09-18 11:30:00,52.75,52.77,52.73,52.77,6000.0,37.4248,37.439,37.4106,37.439,6000.0
2014-09-18 11:35:00,52.79,52.81,52.76,52.78,7800.0,37.4532,37.4674,37.4319,37.4461,7800.0
2014-09-18 11:40:00,52.77,52.78,52.72,52.72,16000.0,37.439,37.4461,37.4035,37.4035,16000.0
2014-09-18 11:45:00,52.69,52.72,52.66,52.68,4400.0,37.3822,37.4035,37.361,37.3751,4400.0
2014-09-18 11:50:00,52.63,52.65,52.6,52.62,8200.0,37.3397,37.3539,37.3184,37.3326,8200.0
2014-09-18 11:55:00,52.63,52.67,52.63,52.67,4200.0,37.3397,37.3681,37.3397,37.3681,4200.0
2014-09-18 12:00:00,52.66,52.71,52.66,52.67,23600.0,37.361,37.3964,37.361,37.3681,23600.0
2014-09-18 12:05:00,52.68,52.69,52.58,52.59,6200.0,37.3751,37.3822,37.3042,37.3113,6200.0
2014-09-18 12:10:00,52.62,52.65,52.58,52.6,22800.0,37.3326,37.3539,37.3042,37.3184,22800.0
2014-09-18 12:15:00,52.6,52.61,52.59,52.6,2200.0,37.3184,37.3255,37.3113,37.3184,2200.0
2014-09-18 12:20:00,52.6,52.6,52.59,52.6,3200.0,37.3184,37.3184,37.3113,37.3184,3200.0
2014-09-18 12:25:00,52.62,52.62,52.61,52.61,1000.0,37.3326,37.3326,37.3255,37.3255,1000.0
2014-09-18 12:30:00,52.6,52.6,52.53,52.55,7200.0,37.3184,37.3184,37.2687,37.2829,7200.0
2014-09-18 12:35:00,52.56,52.57,52.55,52.57,1800.0,37.29,37.2971,37.2829,37.2971,1800.0
2014-09-18 12:40:00,52.55,52.55,52.51,52.52,9000.0,37.2829,37.2829,37.2545,37.2616,9000.0
2014-09-18 12:45:00,52.52,52.53,52.51,52.52,2400.0,37.2616,37.2687,37.2545,37.2616,2400.0
2014-09-18 12:50:00,52.53,52.54,52.48,52.49,6600.0,37.2687,37.2758,37.2333,37.2403,6600.0
2014-09-18 12:55:00,52.49,52.58,52.49,52.58,8800.0,37.2403,37.3042,37.2403,37.3042,8800.0
2014-09-18 13:00:00,52.58,52.6,52.58,52.6,2000.0,37.3042,37.3184,37.3042,37.3184,2000.0
2014-09-18 13:05:00,52.6,52.63,52.59,52.59,17400.0,37.3184,37.3397,37.3113,37.3113,17400.0
2014-09-18 13:10:00,52.61,52.61,52.58,52.58,3200.0,37.3255,37.3255,37.3042,37.3042,3200.0
2014-09-18 13:15:00,52.56,52.57,52.55,52.57,2600.0,37.29,37.2971,37.2829,37.2971,2600.0
2014-09-18 13:20:00,52.56,52.56,52.51,52.51,2200.0,37.29,37.29,37.2545,37.2545,2200.0
2014-09-18 13:25:00,52.54,52.54,52.52,52.52,1800.0,37.2758,37.2758,37.2616,37.2616,1800.0
2014-09-18 13:30:00,52.52,52.55,52.48,52.48,4200.0,37.2616,37.2829,37.2333,37.2333,4200.0
2014-09-18 13:35:00,52.49,52.51,52.48,52.51,2400.0,37.2403,37.2545,37.2333,37.2545,2400.0
2014-09-18 13:40:00,52.49,52.51,52.49,52.5,6600.0,37.2403,37.2545,37.2403,37.2474,6600.0
2014-09-18 13:45:00,52.49,52.49,52.49,52.49,1200.0,37.2403,37.2403,37.2403,37.2403,1200.0
2014-09-18 13:50:00,52.52,52.52,52.49,52.5,1800.0,37.2616,37.2616,37.2403,37.2474,1800.0
2014-09-18 13:55:00,52.49,52.49,52.48,52.49,2200.0,37.2403,37.2403,37.2333,37.2403,2200.0
2014-09-18 14:00:00,52.5,52.56,52.5,52.55,14800.0,37.2474,37.29,37.2474,37.2829,14800.0
2014-09-18 14:05:00,52.56,52.58,52.56,52.58,2400.0,37.29,37.3042,37.29,37.3042,2400.0
2014-09-18 14:10:00,52.59,52.6,52.59,52.59,6000.0,37.3113,37.3184,37.3113,37.3113,6000.0
2014-09-18 14:15:00,52.59,52.6,52.58,52.58,7600.0,37.3113,37.3184,37.3042,37.3042,7600.0
2014-09-18 14:20:00,52.57,52.59,52.56,52.58,10400.0,37.2971,37.3113,37.29,37.3042,10400.0
2014-09-18 14:25:00,52.58,52.6,52.58,52.6,2600.0,37.3042,37.3184,37.3042,37.3184,2600.0
2014-09-18 14:30:00,52.6,52.6,52.58,52.59,8400.0,37.3184,37.3184,37.3042,37.3113,8400.0
2014-09-18 14:35:00,52.6,52.6,52.57,52.57,4400.0,37.3184,37.3184,37.2971,37.2971,4400.0
2014-09-18 14:40:00,52.57,52.58,52.55,52.56,9400.0,37.2971,37.3042,37.2829,37.29,9400.0
2014-09-18 14:45:00,52.56,52.57,52.55,52.56,6200.0,37.29,37.2971,37.2829,37.29,6200.0
2014-09-18 14:50:00,52.56,52.57,52.55,52.56,8200.0,37.29,37.2971,37.2829,37.29,8200.0
2014-09-18 14:55:00,52.56,52.57,52.56,52.56,5200.0,37.29,37.2971,37.29,37.29,5200.0
2014-09-18 15:00:00,52.55,52.59,52.55,52.59,6200.0,37.2829,37.3113,37.2829,37.3113,6200.0
2014-09-18 15:05:00,52.58,52.6,52.58,52.59,11600.0,37.3042,37.3184,37.3042,37.3113,11600.0
2014-09-18 15:10:00,52.59,52.62,52.59,52.62,10000.0,37.3113,37.3326,37.3113,37.3326,10000.0
2014-09-18 15:15:00,52.63,52.69,52.63,52.68,4800.0,37.3397,37.3822,37.3397,37.3751,4800.0
2014-09-18 15:20:00,52.68,52.68,52.66,52.66,9600.0,37.3751,37.3751,37.361,37.361,9600.0
2014-09-18 15:25:00,52.66,52.67,52.65,52.66,8800.0,37.361,37.3681,37.3539,37.361,8800.0
2014-09-18 15:30:00,52.66,52.71,52.66,52.71,12200.0,37.361,37.3964,37.361,37.3964,12200.0
2014-09-18 15:35:00,52.72,52.74,52.72,52.74,10400.0,37.4035,37.4177,37.4035,37.4177,10400.0
2014-09-18 15:40:00,52.74,52.74,52.68,52.68,28400.0,37.4177,37.4177,37.3751,37.3751,28400.0
2014-09-18 15:45:00,52.68,52.69,52.67,52.68,31200.0,37.3751,37.3822,37.3681,37.3751,31200.0
2014-09-18 15:50:00,52.68,52.71,52.68,52.7,27400.0,37.3751,37.3964,37.3751,37.3893,27400.0
2014-09-18 15:55:00,52.7,52.7,52.65,52.68,81400.0,37.3893,37.3893,37.3539,37.3751,81400.0
2014-09-19 09:30:00,52.97,52.97,52.69,52.73,428800.0,37.5809,37.5809,37.3822,37.4106,428800.0
2014-09-19 09:35:00,52.7,52.83,52.67,52.83,6000.0,37.3893,37.4816,37.3681,37.4816,6000.0
2014-09-19 09:40:00,52.81,52.84,52.7,52.7,10000.0,37.4674,37.4887,37.3893,37.3893,10000.0
2014-09-19 09:45:00,52.75,52.84,52.74,52.82,16800.0,37.4248,37.4887,37.4177,37.4745,16800.0
2014-09-19 09:50:00,52.81,52.92,52.81,52.9,41000.0,37.4674,37.5454,37.4674,37.5312,41000.0
2014-09-19 09:55:00,52.88,52.99,52.85,52.99,20200.0,37.517,37.5951,37.4958,37.5951,20200.0
2014-09-19 10:00:00,53.0,53.02,52.97,52.97,24800.0,37.6022,37.6164,37.5809,37.5809,24800.0
2014-09-19 10:05:00,52.96,53.0,52.93,52.94,12800.0,37.5738,37.6022,37.5525,37.5596,12800.0
2014-09-19 10:10:00,52.93,53.01,52.88,52.9,18400.0,37.5525,37.6093,37.517,37.5312,18400.0
2014-09-19 10:15:00,52.91,52.91,52.79,52.81,11800.0,37.5383,37.5383,37.4532,37.4674,11800.0
2014-09-19 10:20:00,52.85,52.87,52.83,52.87,4200.0,37.4958,37.5099,37.4816,37.5099,4200.0
2014-09-19 10:25:00,52.84,52.86,52.77,52.77,6400.0,37.4887,37.5029,37.439,37.439,6400.0
2014-09-19 10:30:00,52.71,52.8,52.71,52.8,8600.0,37.3964,37.4603,37.3964,37.4603,8600.0
2014-09-19 10:35:00,52.81,52.81,52.78,52.79,2400.0,37.4674,37.4674,37.4461,37.4532,2400.0
2014-09-19 10:40:00,52.8,52.88,52.74,52.74,9800.0,37.4603,37.517,37.4177,37.4177,9800.0
2014-09-19 10:45:00,52.73,52.78,52.73,52.76,9200.0,37.4106,37.4461,37.4106,37.4319,9200.0
2014-09-19 10:50:00,52.73,52.76,52.73,52.76,3600.0,37.4106,37.4319,37.4106,37.4319,3600.0
2014-09-19 10:55:00,52.77,52.8,52.74,52.8,9600.0,37.439,37.4603,37.4177,37.4603,9600.0
2014-09-19 11:00:00,52.83,52.88,52.83,52.85,5600.0,37.4816,37.517,37.4816,37.4958,5600.0
2014-09-19 11:05:00,52.86,52.88,52.81,52.82,7200.0,37.5029,37.517,37.4674,37.4745,7200.0
2014-09-19 11:10:00,52.82,52.89,52.82,52.88,6400.0,37.4745,37.5241,37.4745,37.517,6400.0
2014-09-19 11:15:00,52.88,52.88,52.86,52.88,3400.0,37.517,37.517,37.5029,37.517,3400.0
2014-09-19 11:20:00,52.88,52.91,52.87,52.88,4600.0,37.517,37.5383,37.5099,37.517,4600.0
2014-09-19 11:25:00,52.9,52.9,52.84,52.86,12400.0,37.5312,37.5312,37.4887,37.5029,12400.0
2014-09-19 11:30:00,52.85,52.85,52.81,52.82,5000.0,37.4958,37.4958,37.4674,37.4745,5000.0
2014-09-19 11:35:00,52.84,52.88,52.83,52.88,14200.0,37.4887,37.517,37.4816,37.517,14200.0
2014-09-19 11:40:00,52.88,52.92,52.88,52.88,19600.0,37.517,37.5454,37.517,37.517,19600.0
2014-09-19 11:45:00,52.88,52.93,52.85,52.85,41400.0,37.517,37.5525,37.4958,37.4958,41400.0
2014-09-19 11:50:00,52.85,52.92,52.85,52.92,4000.0,37.4958,37.5454,37.4958,37.5454,4000.0
2014-09-19 11:55:00,52.91,52.91,52.88,52.88,3200.0,37.5383,37.5383,37.517,37.517,3200.0
2014-09-19 12:00:00,52.91,52.96,52.91,52.94,4400.0,37.5383,37.5738,37.5383,37.5596,4400.0
2014-09-19 12:05:00,52.94,52.94,52.89,52.91,1800.0,37.5596,37.5596,37.5241,37.5383,1800.0
2014-09-19 12:10:00,52.91,52.95,52.91,52.93,4600.0,37.5383,37.5667,37.5383,37.5525,4600.0
2014-09-19 12:15:00,52.95,52.99,52.92,52.99,9600.0,37.5667,37.5951,37.5454,37.5951,9600.0
2014-09-19 12:20:00,52.99,52.99,52.96,52.96,2800.0,37.5951,37.5951,37.5738,37.5738,2800.0
2014-09-19 12:25:00,52.98,53.0,52.98,52.99,3000.0,37.588,37.6022,37.588,37.5951,3000.0
2014-09-19 12:30:00,52.97,53.0,52.96,53.0,3800.0,37.5809,37.6022,37.5738,37.6022,3800.0
2014-09-19 12:35:00,53.0,53.03,52.99,53.02,30800.0,37.6022,37.6235,37.5951,37.6164,30800.0
2014-09-19 12:40:00,53.02,53.03,52.98,52.98,20200.0,37.6164,37.6235,37.588,37.588,20200.0
2014-09-19 12:45:00,52.97,52.98,52.92,52.94,19600.0,37.5809,37.588,37.5454,37.5596,19600.0
2014-09-19 12:50:00,52.94,52.94,52.91,52.92,3000.0,37.5596,37.5596,37.5383,37.5454,3000.0
2014-09-19 12:55:00,52.92,52.95,52.9,52.95,9000.0,37.5454,37.5667,37.5312,37.5667,9000.0
2014-09-19 13:00:00,52.95,52.95,52.86,52.88,10400.0,37.5667,37.5667,37.5029,37.517,10400.0
2014-09-19 13:05:00,52.88,52.95,52.88,52.94,10000.0,37.517,37.5667,37.517,37.5596,10000.0
2014-09-19 13:10:00,52.93,52.93,52.87,52.92,9400.0,37.5525,37.5525,37.5099,37.5454,9400.0
2014-09-19 13:15:00,52.92,52.92,52.9,52.91,4000.0,37.5454,37.5454,37.5312,37.5383,4000.0
2014-09-19 13:20:00,52.89,53.01,52.89,52.98,9200.0,37.5241,37.6093,37.5241,37.588,9200.0
2014-09-19 13:25:00,52.97,52.97,52.93,52.93,8200.0,37.5809,37.5809,37.5525,37.5525,8200.0
2014-09-19 13:30:00,52.91,52.93,52.89,52.9,8200.0,37.5383,37.5525,37.5241,37.5312,8200.0
2014-09-19 13:35:00,52.9,52.92,52.9,52.91,5400.0,37.5312,37.5454,37.5312,37.5383,5400.0
2014-09-19 13:40:00,52.92,52.92,52.89,52.9,7200.0,37.5454,37.5454,37.5241,37.5312,7200.0
2014-09-19 13:45:00,52.91,52.92,52.91,52.91,7400.0,37.5383,37.5454,37.5383,37.5383,7400.0
2014-09-19 13:50:00,52.92,52.96,52.92,52.95,6800.0,37.5454,37.5738,37.5454,37.5667,6800.0
2014-09-19 13:55:00,52.95,52.95,52.88,52.9,10000.0,37.5667,37.5667,37.517,37.5312,10000.0
2014-09-19 14:00:00,52.91,52.93,52.89,52.9,6400.0,37.5383,37.5525,37.5241,37.5312,6400.0
2014-09-19 14:05:00,52.9,52.91,52.88,52.9,4600.0,37.5312,37.5383,37.517,37.5312,4600.0
2014-09-19 14:10:00,52.9,52.91,52.88,52.88,9400.0,37.5312,37.5383,37.517,37.517,9400.0
2014-09-19 14:15:00,52.88,52.91,52.88,52.91,9600.0,37.517,37.5383,37.517,37.5383,9600.0
2014-09-19 14:20:00,52.89,52.95,52.89,52.94,13200.0,37.5241,37.5667,37.5241,37.5596,13200.0
2014-09-19 14:25:00,52.95,52.96,52.94,52.95,7200.0,37.5667,37.5738,37.5596,37.5667,7200.0
2014-09-19 14:30:00,52.95,52.95,52.92,52.93,11000.0,37.5667,37.5667,37.5454,37.5525,11000.0
2014-09-19 14:35:00,52.94,52.98,52.94,52.98,6200.0,37.5596,37.588,37.5596,37.588,6200.0
2014-09-19 14:40:00,52.99,53.0,52.97,52.99,13200.0,37.5951,37.6022,37.5809,37.5951,13200.0
2014-09-19 14:45:00,52.99,53.03,52.98,53.02,33800.0,37.5951,37.6235,37.588,37.6164,33800.0
2014-09-19 14:50:00,53.02,53.02,52.99,53.01,15600.0,37.6164,37.6164,37.5951,37.6093,15600.0
2014-09-19 14:55:00,53.01,53.02,52.99,53.02,15400.0,37.6093,37.6164,37.5951,37.6164,15400.0
2014-09-19 15:00:00,53.02,53.02,52.99,53.0,18400.0,37.6164,37.6164,37.5951,37.6022,18400.0
2014-09-19 15:05:00,53.0,53.02,52.99,53.0,15400.0,37.6022,37.6164,37.5951,37.6022,15400.0
2014-09-19 15:10:00,53.0,53.01,52.99,53.0,15400.0,37.6022,37.6093,37.5951,37.6022,15400.0
2014-09-19 15:15:00,53.0,53.02,52.99,52.99,18600.0,37.6022,37.6164,37.5951,37.5951,18600.0
2014-09-19 15:20:00,53.0,53.01,52.99,52.99,20800.0,37.6022,37.6093,37.5951,37.5951,20800.0
2014-09-19 15:25:00,53.0,53.02,52.99,52.99,23600.0,37.6022,37.6164,37.5951,37.5951,23600.0
2014-09-19 15:30:00,52.99,53.01,52.99,53.0,28600.0,37.5951,37.6093,37.5951,37.6022,28600.0
2014-09-19 15:35:00,53.0,53.01,52.99,53.0,42000.0,37.6022,37.6093,37.5951,37.6022,42000.0
2014-09-19 15:40:00,53.01,53.05,53.0,53.01,44000.0,37.6093,37.6377,37.6022,37.6093,44000.0
2014-09-19 15:45:00,53.01,53.01,52.98,52.99,49800.0,37.6093,37.6093,37.588,37.5951,49800.0
2014-09-19 15:50:00,52.99,53.01,52.98,53.01,60000.0,37.5951,37.6093,37.588,37.6093,60000.0
2014-09-19 15:55:00,53.0,53.01,52.97,52.99,156400.0,37.6022,37.6093,37.5809,37.5951,156400.0
2014-09-22 09:30:00,52.9,52.92,52.74,52.74,24800.0,37.5312,37.5454,37.4177,37.4177,24800.0
2014-09-22 09:35:00,52.79,52.82,52.63,52.63,26200.0,37.4532,37.4745,37.3397,37.3397,26200.0
2014-09-22 09:40:00,52.62,52.62,52.53,52.56,18600.0,37.3326,37.3326,37.2687,37.29,18600.0
2014-09-22 09:45:00,52.56,52.56,52.41,52.43,22400.0,37.29,37.29,37.1836,37.1978,22400.0
2014-09-22 09:50:00,52.44,52.56,52.44,52.47,20200.0,37.2049,37.29,37.2049,37.2262,20200.0
2014-09-22 09:55:00,52.46,52.49,52.41,52.47,12200.0,37.2191,37.2403,37.1836,37.2262,12200.0
2014-09-22 10:00:00,52.47,52.54,52.42,52.52,23800.0,37.2262,37.2758,37.1907,37.2616,23800.0
2014-09-22 10:05:00,52.51,52.59,52.5,52.52,10800.0,37.2545,37.3113,37.2474,37.2616,10800.0
2014-09-22 10:10:00,52.52,52.57,52.5,52.5,15800.0,37.2616,37.2971,37.2474,37.2474,15800.0
2014-09-22 10:15:00,52.49,52.54,52.48,52.53,24600.0,37.2403,37.2758,37.2333,37.2687,24600.0
2014-09-22 10:20:00,52.52,52.56,52.51,52.56,7000.0,37.2616,37.29,37.2545,37.29,7000.0
2014-09-22 10:25:00,52.6,52.63,52.6,52.61,17800.0,37.3184,37.3397,37.3184,37.3255,17800.0
2014-09-22 10:30:00,52.62,52.62,52.57,52.59,4400.0,37.3326,37.3326,37.2971,37.3113,4400.0
2014-09-22 10:35:00,52.59,52.63,52.58,52.62,17800.0,37.3113,37.3397,37.3042,37.3326,17800.0
2014-09-22 10:40:00,52.62,52.62,52.54,52.55,13400.0,37.3326,37.3326,37.2758,37.2829,13400.0
2014-09-22 10:45:00,52.55,52.57,52.53,52.53,12600.0,37.2829,37.2971,37.2687,37.2687,12600.0
2014-09-22 10:50:00,52.54,52.56,52.52,52.52,11200.0,37.2758,37.29,37.2616,37.2616,11200.0
2014-09-22 10:55:00,52.52,52.58,52.52,52.58,11000.0,37.2616,37.3042,37.2616,37.3042,11000.0
2014-09-22 11:00:00,52.57,52.63,52.55,52.63,10400.0,37.2971,37.3397,37.2829,37.3397,10400.0
2014-09-22 11:05:00,52.65,52.7,52.65,52.69,7600.0,37.3539,37.3893,37.3539,37.3822,7600.0
2014-09-22 11:10:00,52.7,52.73,52.67,52.72,10000.0,37.3893,37.4106,37.3681,37.4035,10000.0
2014-09-22 11:15:00,52.7,52.74,52.67,52.7,12000.0,37.3893,37.4177,37.3681,37.3893,12000.0
2014-09-22 11:20:00,52.72,52.76,52.71,52.73,6600.0,37.4035,37.4319,37.3964,37.4106,6600.0
2014-09-22 11:25:00,52.73,52.74,52.71,52.72,4000.0,37.4106,37.4177,37.3964,37.4035,4000.0
2014-09-22 11:30:00,52.72,52.76,52.72,52.74,8600.0,37.4035,37.4319,37.4035,37.4177,8600.0
2014-09-22 11:35:00,52.76,52.79,52.7,52.7,8200.0,37.4319,37.4532,37.3893,37.3893,8200.0
2014-09-22 11:40:00,52.7,52.7,52.65,52.67,10200.0,37.3893,37.3893,37.3539,37.3681,10200.0
2014-09-22 11:45:00,52.67,52.67,52.55,52.57,10000.0,37.3681,37.3681,37.2829,37.2971,10000.0
2014-09-22 11:50:00,52.57,52.59,52.56,52.59,5400.0,37.2971,37.3113,37.29,37.3113,5400.0
2014-09-22 11:55:00,52.57,52.59,52.54,52.54,3200.0,37.2971,37.3113,37.2758,37.2758,3200.0
2014-09-22 12:00:00,52.55,52.58,52.54,52.58,8000.0,37.2829,37.3042,37.2758,37.3042,8000.0
2014-09-22 12:05:00,52.6,52.69,52.59,52.69,7400.0,37.3184,37.3822,37.3113,37.3822,7400.0
2014-09-22 12:10:00,52.69,52.7,52.63,52.63,10800.0,37.3822,37.3893,37.3397,37.3397,10800.0
2014-09-22 12:15:00,52.65,52.69,52.65,52.69,3800.0,37.3539,37.3822,37.3539,37.3822,3800.0
2014-09-22 12:20:00,52.69,52.7,52.67,52.7,4800.0,37.3822,37.3893,37.3681,37.3893,4800.0
2014-09-22 12:25:00,52.7,52.72,52.65,52.69,8400.0,37.3893,37.4035,37.3539,37.3822,8400.0
2014-09-22 12:30:00,52.71,52.71,52.68,52.71,8800.0,37.3964,37.3964,37.3751,37.3964,8800.0
2014-09-22 12:35:00,52.71,52.73,52.68,52.73,8200.0,37.3964,37.4106,37.3751,37.4106,8200.0
2014-09-22 12:40:00,52.73,52.73,52.66,52.67,6200.0,37.4106,37.4106,37.361,37.3681,6200.0
2014-09-22 12:45:00,52.67,52.68,52.66,52.66,2800.0,37.3681,37.3751,37.361,37.361,2800.0
2014-09-22 12:50:00,52.68,52.68,52.65,52.67,5000.0,37.3751,37.3751,37.3539,37.3681,5000.0
2014-09-22 12:55:00,52.66,52.69,52.64,52.66,4400.0,37.361,37.3822,37.3468,37.361,4400.0
2014-09-22 13:00:00,52.66,52.68,52.62,52.65,5200.0,37.361,37.3751,37.3326,37.3539,5200.0
2014-09-22 13:05:00,52.63,52.71,52.63,52.69,4600.0,37.3397,37.3964,37.3397,37.3822,4600.0
2014-09-22 13:10:00,52.67,52.69,52.65,52.67,4600.0,37.3681,37.3822,37.3539,37.3681,4600.0
2014-09-22 13:15:00,52.67,52.72,52.67,52.72,5000.0,37.3681,37.4035,37.3681,37.4035,5000.0
2014-09-22 13:20:00,52.71,52.76,52.71,52.72,6400.0,37.3964,37.4319,37.3964,37.4035,6400.0
2014-09-22 13:25:00,52.74,52.81,52.74,52.81,8000.0,37.4177,37.4674,37.4177,37.4674,8000.0
2014-09-22 13:30:00,52.81,52.84,52.79,52.84,9800.0,37.4674,37.4887,37.4532,37.4887,9800.0
2014-09-22 13:35:00,52.84,52.85,52.79,52.8,5200.0,37.4887,37.4958,37.4532,37.4603,5200.0
2014-09-22 13:40:00,52.8,52.82,52.79,52.81,4200.0,37.4603,37.4745,37.4532,37.4674,4200.0
2014-09-22 13:45:00,52.81,52.82,52.8,52.81,3200.0,37.4674,37.4745,37.4603,37.4674,3200.0
2014-09-22 13:50:00,52.82,52.84,52.8,52.83,5800.0,37.4745,37.4887,37.4603,37.4816,5800.0
2014-09-22 13:55:00,52.83,52.84,52.76,52.76,5600.0,37.4816,37.4887,37.4319,37.4319,5600.0
2014-09-22 14:00:00,52.79,52.79,52.74,52.74,6400.0,37.4532,37.4532,37.4177,37.4177,6400.0
2014-09-22 14:05:00,52.76,52.76,52.69,52.73,6000.0,37.4319,37.4319,37.3822,37.4106,6000.0
2014-09-22 14:10:00,52.74,52.74,52.69,52.69,6800.0,37.4177,37.4177,37.3822,37.3822,6800.0
2014-09-22 14:15:00,52.69,52.72,52.68,52.68,6200.0,37.3822,37.4035,37.3751,37.3751,6200.0
2014-09-22 14:20:00,52.7,52.74,52.7,52.73,6200.0,37.3893,37.4177,37.3893,37.4106,6200.0
2014-09-22 14:25:00,52.7,52.72,52.69,52.7,3800.0,37.3893,37.4035,37.3822,37.3893,3800.0
2014-09-22 14:30:00,52.71,52.72,52.7,52.72,5000.0,37.3964,37.4035,37.3893,37.4035,5000.0
2014-09-22 14:35:00,52.72,52.72,52.68,52.72,6400.0,37.4035,37.4035,37.3751,37.4035,6400.0
2014-09-22 14:40:00,52.73,52.74,52.69,52.7,11800.0,37.4106,37.4177,37.3822,37.3893,11800.0
2014-09-22 14:45:00,52.7,52.74,52.7,52.73,8800.0,37.3893,37.4177,37.3893,37.4106,8800.0
2014-09-22 14:50:00,52.74,52.74,52.72,52.74,11000.0,37.4177,37.4177,37.4035,37.4177,11000.0
2014-09-22 14:55:00,52.73,52.74,52.73,52.73,7600.0,37.4106,37.4177,37.4106,37.4106,7600.0
2014-09-22 15:00:00,52.73,52.77,52.73,52.73,9200.0,37.4106,37.439,37.4106,37.4106,9200.0
2014-09-22 15:05:00,52.74,52.74,52.7,52.71,14400.0,37.4177,37.4177,37.3893,37.3964,14400.0
2014-09-22 15:10:00,52.72,52.73,52.69,52.69,16600.0,37.4035,37.4106,37.3822,37.3822,16600.0
2014-09-22 15:15:00,52.69,52.71,52.67,52.69,25400.0,37.3822,37.3964,37.3681,37.3822,25400.0
2014-09-22 15:20:00,52.69,52.7,52.67,52.68,18200.0,37.3822,37.3893,37.3681,37.3751,18200.0
2014-09-22 15:25:00,52.67,52.67,52.62,52.62,20000.0,37.3681,37.3681,37.3326,37.3326,20000.0
2014-09-22 15:30:00,52.62,52.63,52.6,52.63,29400.0,37.3326,37.3397,37.3184,37.3397,29400.0
2014-09-22 15:35:00,52.63,52.64,52.61,52.63,24800.0,37.3397,37.3468,37.3255,37.3397,24800.0
2014-09-22 15:40:00,52.61,52.66,52.61,52.64,31000.0,37.3255,37.361,37.3255,37.3468,31000.0
2014-09-22 15:45:00,52.63,52.68,52.62,52.65,33600.0,37.3397,37.3751,37.3326,37.3539,33600.0
2014-09-22 15:50:00,52.65,52.68,52.63,52.66,51600.0,37.3539,37.3751,37.3397,37.361,51600.0
2014-09-22 15:55:00,52.66,52.69,52.65,52.66,91600.0,37.361,37.3822,37.3539,37.361,91600.0
2014-09-23 09:30:00,52.12,52.14,52.01,52.08,31600.0,37.2122,37.2265,37.1336,37.1836,31600.0
2014-09-23 09:35:00,52.08,52.12,52.01,52.11,23000.0,37.1836,37.2122,37.1336,37.205,23000.0
2014-09-23 09:40:00,52.1,52.19,52.1,52.18,14200.0,37.1979,37.2622,37.1979,37.255,14200.0
2014-09-23 09:45:00,52.19,52.23,52.16,52.21,18000.0,37.2622,37.2907,37.2407,37.2764,18000.0
2014-09-23 09:50:00,52.18,52.21,52.13,52.15,23400.0,37.255,37.2764,37.2193,37.2336,23400.0
2014-09-23 09:55:00,52.13,52.19,52.1,52.14,34400.0,37.2193,37.2622,37.1979,37.2265,34400.0
2014-09-23 10:00:00,52.13,52.19,52.12,52.13,17200.0,37.2193,37.2622,37.2122,37.2193,17200.0
2014-09-23 10:05:00,52.13,52.14,52.1,52.1,7200.0,37.2193,37.2265,37.1979,37.1979,7200.0
2014-09-23 10:10:00,52.1,52.15,52.09,52.12,14600.0,37.1979,37.2336,37.1908,37.2122,14600.0
2014-09-23 10:15:00,52.16,52.27,52.16,52.22,26600.0,37.2407,37.3193,37.2407,37.2836,26600.0
2014-09-23 10:20:00,52.22,52.29,52.21,52.23,13000.0,37.2836,37.3335,37.2764,37.2907,13000.0
2014-09-23 10:25:00,52.25,52.3,52.24,52.27,13400.0,37.305,37.3407,37.2978,37.3193,13400.0
2014-09-23 10:30:00,52.28,52.28,52.24,52.24,10800.0,37.3264,37.3264,37.2978,37.2978,10800.0
2014-09-23 10:35:00,52.24,52.31,52.23,52.27,27400.0,37.2978,37.3478,37.2907,37.3193,27400.0
2014-09-23 10:40:00,52.27,52.27,52.24,52.26,14800.0,37.3193,37.3193,37.2978,37.3121,14800.0
2014-09-23 10:45:00,52.24,52.27,52.24,52.26,21400.0,37.2978,37.3193,37.2978,37.3121,21400.0
2014-09-23 10:50:00,52.25,52.26,52.24,52.25,22400.0,37.305,37.3121,37.2978,37.305,22400.0
2014-09-23 10:55:00,52.24,52.25,52.21,52.22,7600.0,37.2978,37.305,37.2764,37.2836,7600.0
2014-09-23 11:00:00,52.22,52.24,52.22,52.23,17200.0,37.2836,37.2978,37.2836,37.2907,17200.0
2014-09-23 11:05:00,52.21,52.22,52.19,52.19,8600.0,37.2764,37.2836,37.2622,37.2622,8600.0
2014-09-23 11:10:00,52.18,52.19,52.16,52.17,5200.0,37.255,37.2622,37.2407,37.2479,5200.0
2014-09-23 11:15:00,52.18,52.22,52.17,52.17,8800.0,37.255,37.2836,37.2479,37.2479,8800.0
2014-09-23 11:20:00,52.19,52.2,52.17,52.18,8000.0,37.2622,37.2693,37.2479,37.255,8000.0
2014-09-23 11:25:00,52.18,52.19,52.16,52.18,4800.0,37.255,37.2622,37.2407,37.255,4800.0
2014-09-23 11:30:00,52.17,52.21,52.16,52.2,12000.0,37.2479,37.2764,37.2407,37.2693,12000.0
2014-09-23 11:35:00,52.21,52.22,52.2,52.21,10400.0,37.2764,37.2836,37.2693,37.2764,10400.0
2014-09-23 11:40:00,52.21,52.23,52.21,52.22,10200.0,37.2764,37.2907,37.2764,37.2836,10200.0
2014-09-23 11:45:00,52.22,52.22,52.19,52.21,6200.0,37.2836,37.2836,37.2622,37.2764,6200.0
2014-09-23 11:50:00,52.21,52.24,52.21,52.24,9600.0,37.2764,37.2978,37.2764,37.2978,9600.0
2014-09-23 11:55:00,52.24,52.24,52.23,52.24,13600.0,37.2978,37.2978,37.2907,37.2978,13600.0
2014-09-23 12:00:00,52.24,52.27,52.24,52.26,11400.0,37.2978,37.3193,37.2978,37.3121,11400.0
2014-09-23 12:05:00,52.25,52.26,52.16,52.17,12400.0,37.305,37.3121,37.2407,37.2479,12400.0
2014-09-23 12:10:00,52.17,52.17,52.16,52.17,3600.0,37.2479,37.2479,37.2407,37.2479,3600.0
2014-09-23 12:15:00,52.16,52.17,52.11,52.13,4000.0,37.2407,37.2479,37.205,37.2193,4000.0
2014-09-23 12:20:00,52.13,52.13,52.09,52.13,2800.0,37.2193,37.2193,37.1908,37.2193,2800.0
2014-09-23 12:25:00,52.13,52.13,52.06,52.06,2200.0,37.2193,37.2193,37.1693,37.1693,2200.0
2014-09-23 12:30:00,52.06,52.1,52.06,52.09,5200.0,37.1693,37.1979,37.1693,37.1908,5200.0
2014-09-23 12:35:00,52.1,52.12,52.09,52.12,3600.0,37.1979,37.2122,37.1908,37.2122,3600.0
2014-09-23 12:40:00,52.1,52.13,52.1,52.1,7400.0,37.1979,37.2193,37.1979,37.1979,7400.0
2014-09-23 12:45:00,52.1,52.1,52.04,52.04,5400.0,37.1979,37.1979,37.1551,37.1551,5400.0
2014-09-23 12:50:00,52.02,52.14,52.02,52.14,5200.0,37.1408,37.2265,37.1408,37.2265,5200.0
2014-09-23 12:55:00,52.13,52.14,52.12,52.13,2800.0,37.2193,37.2265,37.2122,37.2193,2800.0
2014-09-23 13:00:00,52.13,52.19,52.13,52.19,5000.0,37.2193,37.2622,37.2193,37.2622,5000.0
2014-09-23 13:05:00,52.18,52.2,52.17,52.17,3000.0,37.255,37.2693,37.2479,37.2479,3000.0
2014-09-23 13:10:00,52.17,52.18,52.17,52.17,1600.0,37.2479,37.255,37.2479,37.2479,1600.0
2014-09-23 13:15:00,52.15,52.17,52.13,52.17,7400.0,37.2336,37.2479,37.2193,37.2479,7400.0
2014-09-23 13:20:00,52.18,52.21,52.18,52.18,4600.0,37.255,37.2764,37.255,37.255,4600.0
2014-09-23 13:25:00,52.19,52.2,52.18,52.18,2400.0,37.2622,37.2693,37.255,37.255,2400.0
2014-09-23 13:30:00,52.2,52.26,52.2,52.25,4400.0,37.2693,37.3121,37.2693,37.305,4400.0
2014-09-23 13:35:00,52.25,52.27,52.24,52.27,9000.0,37.305,37.3193,37.2978,37.3193,9000.0
2014-09-23 13:40:00,52.26,52.26,52.24,52.24,4400.0,37.3121,37.3121,37.2978,37.2978,4400.0
2014-09-23 13:45:00,52.24,52.24,52.22,52.22,4400.0,37.2978,37.2978,37.2836,37.2836,4400.0
2014-09-23 13:50:00,52.22,52.24,52.22,52.22,4000.0,37.2836,37.2978,37.2836,37.2836,4000.0
2014-09-23 13:55:00,52.2,52.2,52.17,52.17,4800.0,37.2693,37.2693,37.2479,37.2479,4800.0
2014-09-23 14:00:00,52.17,52.17,52.13,52.15,8400.0,37.2479,37.2479,37.2193,37.2336,8400.0
2014-09-23 14:05:00,52.15,52.15,52.12,52.12,3800.0,37.2336,37.2336,37.2122,37.2122,3800.0
2014-09-23 14:10:00,52.12,52.13,52.07,52.07,11200.0,37.2122,37.2193,37.1765,37.1765,11200.0
2014-09-23 14:15:00,52.05,52.09,52.05,52.06,7000.0,37.1622,37.1908,37.1622,37.1693,7000.0
2014-09-23 14:20:00,52.06,52.07,52.02,52.02,4600.0,37.1693,37.1765,37.1408,37.1408,4600.0
2014-09-23 14:25:00,52.03,52.06,52.02,52.05,3800.0,37.1479,37.1693,37.1408,37.1622,3800.0
2014-09-23 14:30:00,52.06,52.08,52.05,52.05,5800.0,37.1693,37.1836,37.1622,37.1622,5800.0
2014-09-23 14:35:00,52.05,52.06,52.02,52.06,4400.0,37.1622,37.1693,37.1408,37.1693,4400.0
2014-09-23 14:40:00,52.06,52.09,52.05,52.07,4800.0,37.1693,37.1908,37.1622,37.1765,4800.0
2014-09-23 14:45:00,52.09,52.09,52.06,52.07,6200.0,37.1908,37.1908,37.1693,37.1765,6200.0
2014-09-23 14:50:00,52.07,52.15,52.07,52.11,8600.0,37.1765,37.2336,37.1765,37.205,8600.0
2014-09-23 14:55:00,52.11,52.19,52.09,52.17,11400.0,37.205,37.2622,37.1908,37.2479,11400.0
2014-09-23 15:00:00,52.17,52.19,52.15,52.17,11800.0,37.2479,37.2622,37.2336,37.2479,11800.0
2014-09-23 15:05:00,52.16,52.17,52.12,52.16,7200.0,37.2407,37.2479,37.2122,37.2407,7200.0
2014-09-23 15:10:00,52.15,52.17,52.14,52.17,6200.0,37.2336,37.2479,37.2265,37.2479,6200.0
2014-09-23 15:15:00,52.17,52.18,52.12,52.12,9400.0,37.2479,37.255,37.2122,37.2122,9400.0
2014-09-23 15:20:00,52.11,52.12,52.09,52.1,7600.0,37.205,37.2122,37.1908,37.1979,7600.0
2014-09-23 15:25:00,52.1,52.13,52.1,52.13,13400.0,37.1979,37.2193,37.1979,37.2193,13400.0
2014-09-23 15:30:00,52.13,52.13,52.09,52.13,19200.0,37.2193,37.2193,37.1908,37.2193,19200.0
2014-09-23 15:35:00,52.13,52.21,52.13,52.2,25600.0,37.2193,37.2764,37.2193,37.2693,25600.0
2014-09-23 15:40:00,52.2,52.22,52.18,52.2,44200.0,37.2693,37.2836,37.255,37.2693,44200.0
2014-09-23 15:45:00,52.2,52.2,52.14,52.15,26000.0,37.2693,37.2693,37.2265,37.2336,26000.0
2014-09-23 15:50:00,52.15,52.15,52.09,52.11,34600.0,37.2336,37.2336,37.1908,37.205,34600.0
2014-09-23 15:55:00,52.11,52.12,52.08,52.09,69400.0,37.205,37.2122,37.1836,37.1908,69400.0
2014-09-24 09:30:00,52.16,52.16,51.98,52.03,13200.0,37.2407,37.2407,37.1122,37.1479,13200.0
2014-09-24 09:35:00,52.02,52.09,51.94,51.94,12200.0,37.1408,37.1908,37.0837,37.0837,12200.0
2014-09-24 09:40:00,51.95,52.05,51.95,52.01,13600.0,37.0908,37.1622,37.0908,37.1336,13600.0
2014-09-24 09:45:00,51.99,51.99,51.93,51.97,11200.0,37.1194,37.1194,37.0765,37.1051,11200.0
2014-09-24 09:50:00,52.0,52.07,51.99,52.01,13800.0,37.1265,37.1765,37.1194,37.1336,13800.0
2014-09-24 09:55:00,51.97,51.97,51.85,51.85,9400.0,37.1051,37.1051,37.0194,37.0194,9400.0
2014-09-24 10:00:00,51.88,51.94,51.84,51.92,13000.0,37.0408,37.0837,37.0123,37.0694,13000.0
2014-09-24 10:05:00,51.91,51.95,51.87,51.88,11400.0,37.0622,37.0908,37.0337,37.0408,11400.0
2014-09-24 10:10:00,51.89,51.93,51.85,51.92,4200.0,37.048,37.0765,37.0194,37.0694,4200.0
2014-09-24 10:15:00,51.94,51.94,51.84,51.84,9400.0,37.0837,37.0837,37.0123,37.0123,9400.0
2014-09-24 10:20:00,51.82,51.83,51.72,51.74,15000.0,36.998,37.0051,36.9266,36.9409,15000.0
2014-09-24 10:25:00,51.76,51.85,51.76,51.83,6600.0,36.9551,37.0194,36.9551,37.0051,6600.0
2014-09-24 10:30:00,51.85,51.9,51.8,51.88,11000.0,37.0194,37.0551,36.9837,37.0408,11000.0
2014-09-24 10:35:00,51.87,51.92,51.83,51.92,14800.0,37.0337,37.0694,37.0051,37.0694,14800.0
2014-09-24 10:40:00,51.91,51.97,51.91,51.95,6000.0,37.0622,37.1051,37.0622,37.0908,6000.0
2014-09-24 10:45:00,51.94,51.95,51.92,51.93,8600.0,37.0837,37.0908,37.0694,37.0765,8600.0
2014-09-24 10:50:00,51.95,51.98,51.94,51.96,2600.0,37.0908,37.1122,37.0837,37.0979,2600.0
2014-09-24 10:55:00,51.97,51.98,51.95,51.96,3600.0,37.1051,37.1122,37.0908,37.0979,3600.0
2014-09-24 11:00:00,51.98,51.99,51.94,51.97,14000.0,37.1122,37.1194,37.0837,37.1051,14000.0
2014-09-24 11:05:00,51.98,51.99,51.94,51.98,4800.0,37.1122,37.1194,37.0837,37.1122,4800.0
2014-09-24 11:10:00,52.0,52.05,51.99,52.04,9000.0,37.1265,37.1622,37.1194,37.1551,9000.0
2014-09-24 11:15:00,52.02,52.07,52.02,52.06,7200.0,37.1408,37.1765,37.1408,37.1693,7200.0
2014-09-24 11:20:00,52.07,52.1,52.06,52.09,7800.0,37.1765,37.1979,37.1693,37.1908,7800.0
2014-09-24 11:25:00,52.1,52.17,52.09,52.14,9000.0,37.1979,37.2479,37.1908,37.2265,9000.0
2014-09-24 11:30:00,52.14,52.2,52.13,52.16,39000.0,37.2265,37.2693,37.2193,37.2407,39000.0
2014-09-24 11:35:00,52.16,52.24,52.16,52.24,25400.0,37.2407,37.2978,37.2407,37.2978,25400.0
2014-09-24 11:40:00,52.24,52.29,52.23,52.29,8600.0,37.2978,37.3335,37.2907,37.3335,8600.0
2014-09-24 11:45:00,52.27,52.29,52.26,52.27,3000.0,37.3193,37.3335,37.3121,37.3193,3000.0
2014-09-24 11:50:00,52.27,52.29,52.26,52.27,4800.0,37.3193,37.3335,37.3121,37.3193,4800.0
2014-09-24 11:55:00,52.27,52.27,52.24,52.24,6600.0,37.3193,37.3193,37.2978,37.2978,6600.0
2014-09-24 12:00:00,52.23,52.26,52.22,52.26,5800.0,37.2907,37.3121,37.2836,37.3121,5800.0
2014-09-24 12:05:00,52.24,52.24,52.18,52.19,5800.0,37.2978,37.2978,37.255,37.2622,5800.0
2014-09-24 12:10:00,52.19,52.19,52.16,52.17,3800.0,37.2622,37.2622,37.2407,37.2479,3800.0
2014-09-24 12:15:00,52.17,52.2,52.17,52.2,8000.0,37.2479,37.2693,37.2479,37.2693,8000.0
2014-09-24 12:20:00,52.21,52.21,52.2,52.21,3800.0,37.2764,37.2764,37.2693,37.2764,3800.0
2014-09-24 12:25:00,52.21,52.22,52.2,52.22,5000.0,37.2764,37.2836,37.2693,37.2836,5000.0
2014-09-24 12:30:00,52.19,52.2,52.17,52.17,1600.0,37.2622,37.2693,37.2479,37.2479,1600.0
2014-09-24 12:35:00,52.17,52.2,52.16,52.19,9200.0,37.2479,37.2693,37.2407,37.2622,9200.0
2014-09-24 12:40:00,52.19,52.2,52.19,52.2,4400.0,37.2622,37.2693,37.2622,37.2693,4400.0
2014-09-24 12:45:00,52.2,52.21,52.19,52.19,3200.0,37.2693,37.2764,37.2622,37.2622,3200.0
2014-09-24 12:50:00,52.21,52.21,52.15,52.15,3600.0,37.2764,37.2764,37.2336,37.2336,3600.0
2014-09-24 12:55:00,52.15,52.17,52.14,52.16,4000.0,37.2336,37.2479,37.2265,37.2407,4000.0
2014-09-24 13:00:00,52.17,52.19,52.16,52.18,5200.0,37.2479,37.2622,37.2407,37.255,5200.0
2014-09-24 13:05:00,52.18,52.18,52.13,52.16,2000.0,37.255,37.255,37.2193,37.2407,2000.0
2014-09-24 13:10:00,52.15,52.17,52.13,52.17,3400.0,37.2336,37.2479,37.2193,37.2479,3400.0
2014-09-24 13:15:00,52.18,52.2,52.16,52.19,4400.0,37.255,37.2693,37.2407,37.2622,4400.0
2014-09-24 13:20:00,52.18,52.19,52.16,52.16,1000.0,37.255,37.2622,37.2407,37.2407,1000.0
2014-09-24 13:25:00,52.17,52.17,52.15,52.15,2400.0,37.2479,37.2479,37.2336,37.2336,2400.0
2014-09-24 13:30:00,52.15,52.19,52.15,52.19,3400.0,37.2336,37.2622,37.2336,37.2622,3400.0
2014-09-24 13:35:00,52.19,52.21,52.18,52.2,4200.0,37.2622,37.2764,37.255,37.2693,4200.0
2014-09-24 13:40:00,52.21,52.24,52.21,52.23,5600.0,37.2764,37.2978,37.2764,37.2907,5600.0
2014-09-24 13:45:00,52.23,52.23,52.22,52.22,3600.0,37.2907,37.2907,37.2836,37.2836,3600.0
2014-09-24 13:50:00,52.22,52.26,52.22,52.23,11400.0,37.2836,37.3121,37.2836,37.2907,11400.0
2014-09-24 13:55:00,52.23,52.24,52.17,52.2,12800.0,37.2907,37.2978,37.2479,37.2693,12800.0
2014-09-24 14:00:00,52.19,52.19,52.13,52.15,14800.0,37.2622,37.2622,37.2193,37.2336,14800.0
2014-09-24 14:05:00,52.13,52.19,52.13,52.19,6200.0,37.2193,37.2622,37.2193,37.2622,6200.0
2014-09-24 14:10:00,52.18,52.19,52.15,52.16,11600.0,37.255,37.2622,37.2336,37.2407,11600.0
2014-09-24 14:15:00,52.17,52.19,52.17,52.18,6200.0,37.2479,37.2622,37.2479,37.255,6200.0
2014-09-24 14:20:00,52.17,52.17,52.13,52.14,9400.0,37.2479,37.2479,37.2193,37.2265,9400.0
2014-09-24 14:25:00,52.15,52.21,52.14,52.21,6600.0,37.2336,37.2764,37.2265,37.2764,6600.0
2014-09-24 14:30:00,52.22,52.24,52.21,52.24,7000.0,37.2836,37.2978,37.2764,37.2978,7000.0
2014-09-24 14:35:00,52.25,52.26,52.24,52.24,4400.0,37.305,37.3121,37.2978,37.2978,4400.0
2014-09-24 14:40:00,52.24,52.25,52.24,52.24,3600.0,37.2978,37.305,37.2978,37.2978,3600.0
2014-09-24 14:45:00,52.25,52.28,52.24,52.27,5400.0,37.305,37.3264,37.2978,37.3193,5400.0
2014-09-24 14:50:00,52.27,52.3,52.27,52.29,3800.0,37.3193,37.3407,37.3193,37.3335,3800.0
2014-09-24 14:55:00,52.28,52.3,52.26,52.27,4400.0,37.3264,37.3407,37.3121,37.3193,4400.0
2014-09-24 15:00:00,52.27,52.29,52.26,52.29,5800.0,37.3193,37.3335,37.3121,37.3335,5800.0
2014-09-24 15:05:00,52.3,52.35,52.29,52.33,10200.0,37.3407,37.3764,37.3335,37.3621,10200.0
2014-09-24 15:10:00,52.31,52.33,52.3,52.31,10200.0,37.3478,37.3621,37.3407,37.3478,10200.0
2014-09-24 15:15:00,52.3,52.31,52.29,52.3,6800.0,37.3407,37.3478,37.3335,37.3407,6800.0
2014-09-24 15:20:00,52.31,52.31,52.27,52.27,9400.0,37.3478,37.3478,37.3193,37.3193,9400.0
2014-09-24 15:25:00,52.28,52.28,52.2,52.2,4000.0,37.3264,37.3264,37.2693,37.2693,4000.0
2014-09-24 15:30:00,52.22,52.22,52.17,52.17,11800.0,37.2836,37.2836,37.2479,37.2479,11800.0
2014-09-24 15:35:00,52.17,52.2,52.15,52.18,15800.0,37.2479,37.2693,37.2336,37.255,15800.0
2014-09-24 15:40:00,52.18,52.21,52.17,52.17,20400.0,37.255,37.2764,37.2479,37.2479,20400.0
2014-09-24 15:45:00,52.17,52.17,52.12,52.12,34000.0,37.2479,37.2479,37.2122,37.2122,34000.0
2014-09-24 15:50:00,52.12,52.13,52.09,52.12,34200.0,37.2122,37.2193,37.1908,37.2122,34200.0
2014-09-24 15:55:00,52.12,52.13,52.08,52.11,85000.0,37.2122,37.2193,37.1836,37.205,85000.0
2014-09-25 09:30:00,52.1,52.38,52.0,52.32,36000.0,37.1979,37.3978,37.1265,37.355,36000.0
2014-09-25 09:35:00,52.25,52.28,52.21,52.26,12600.0,37.305,37.3264,37.2764,37.3121,12600.0
2014-09-25 09:40:00,52.21,52.3,52.16,52.22,18600.0,37.2764,37.3407,37.2407,37.2836,18600.0
2014-09-25 09:45:00,52.26,52.35,52.15,52.23,18400.0,37.3121,37.3764,37.2336,37.2907,18400.0
2014-09-25 09:50:00,52.23,52.31,52.13,52.31,9000.0,37.2907,37.3478,37.2193,37.3478,9000.0
2014-09-25 09:55:00,52.34,52.34,52.23,52.23,5400.0,37.3692,37.3692,37.2907,37.2907,5400.0
2014-09-25 10:00:00,52.19,52.19,52.12,52.12,2800.0,37.2622,37.2622,37.2122,37.2122,2800.0
2014-09-25 10:05:00,52.12,52.21,52.12,52.21,3600.0,37.2122,37.2764,37.2122,37.2764,3600.0
2014-09-25 10:10:00,52.19,52.19,52.06,52.09,15000.0,37.2622,37.2622,37.1693,37.1908,15000.0
2014-09-25 10:15:00,52.09,52.09,51.95,51.99,13000.0,37.1908,37.1908,37.0908,37.1194,13000.0
2014-09-25 10:20:00,52.01,52.01,51.91,51.97,10600.0,37.1336,37.1336,37.0622,37.1051,10600.0
2014-09-25 10:25:00,52.01,52.04,51.99,51.99,5000.0,37.1336,37.1551,37.1194,37.1194,5000.0
2014-09-25 10:30:00,51.99,51.99,51.88,51.93,5000.0,37.1194,37.1194,37.0408,37.0765,5000.0
2014-09-25 10:35:00,51.95,51.99,51.95,51.97,7600.0,37.0908,37.1194,37.0908,37.1051,7600.0
2014-09-25 10:40:00,51.94,51.95,51.88,51.94,3600.0,37.0837,37.0908,37.0408,37.0837,3600.0
2014-09-25 10:45:00,51.9,51.91,51.83,51.91,8600.0,37.0551,37.0622,37.0051,37.0622,8600.0
2014-09-25 10:50:00,51.9,51.92,51.9,51.91,7600.0,37.0551,37.0694,37.0551,37.0622,7600.0
2014-09-25 10:55:00,51.92,51.95,51.88,51.95,19200.0,37.0694,37.0908,37.0408,37.0908,19200.0
2014-09-25 11:00:00,51.95,51.97,51.9,51.96,17200.0,37.0908,37.1051,37.0551,37.0979,17200.0
2014-09-25 11:05:00,51.93,51.99,51.91,51.99,4800.0,37.0765,37.1194,37.0622,37.1194,4800.0
2014-09-25 11:10:00,51.99,51.99,51.9,51.95,21400.0,37.1194,37.1194,37.0551,37.0908,21400.0
2014-09-25 11:15:00,51.93,51.95,51.91,51.91,5400.0,37.0765,37.0908,37.0622,37.0622,5400.0
2014-09-25 11:20:00,51.93,51.94,51.87,51.87,5400.0,37.0765,37.0837,37.0337,37.0337,5400.0
2014-09-25 11:25:00,51.88,51.91,51.86,51.9,12800.0,37.0408,37.0622,37.0265,37.0551,12800.0
2014-09-25 11:30:00,51.91,51.91,51.85,51.87,14800.0,37.0622,37.0622,37.0194,37.0337,14800.0
2014-09-25 11:35:00,51.87,51.87,51.85,51.87,3400.0,37.0337,37.0337,37.0194,37.0337,3400.0
2014-09-25 11:40:00,51.87,51.87,51.78,51.79,5600.0,37.0337,37.0337,36.9694,36.9766,5600.0
2014-09-25 11:45:00,51.8,51.82,51.77,51.79,10600.0,36.9837,36.998,36.9623,36.9766,10600.0
2014-09-25 11:50:00,51.77,51.81,51.76,51.76,7800.0,36.9623,36.9908,36.9551,36.9551,7800.0
2014-09-25 11:55:00,51.78,51.84,51.78,51.81,5000.0,36.9694,37.0123,36.9694,36.9908,5000.0
2014-09-25 12:00:00,51.81,51.83,51.8,51.83,3200.0,36.9908,37.0051,36.9837,37.0051,3200.0
2014-09-25 12:05:00,51.83,51.83,51.79,51.79,13800.0,37.0051,37.0051,36.9766,36.9766,13800.0
2014-09-25 12:10:00,51.83,51.84,51.83,51.83,2800.0,37.0051,37.0123,37.0051,37.0051,2800.0
2014-09-25 12:15:00,51.82,51.84,51.81,51.82,8600.0,36.998,37.0123,36.9908,36.998,8600.0
2014-09-25 12:20:00,51.8,51.85,51.79,51.83,10600.0,36.9837,37.0194,36.9766,37.0051,10600.0
2014-09-25 12:25:00,51.81,51.81,51.72,51.72,18600.0,36.9908,36.9908,36.9266,36.9266,18600.0
2014-09-25 12:30:00,51.72,51.74,51.69,51.71,14000.0,36.9266,36.9409,36.9052,36.9194,14000.0
2014-09-25 12:35:00,51.69,51.74,51.69,51.72,10800.0,36.9052,36.9409,36.9052,36.9266,10800.0
2014-09-25 12:40:00,51.73,51.74,51.71,51.71,4400.0,36.9337,36.9409,36.9194,36.9194,4400.0
2014-09-25 12:45:00,51.7,51.73,51.7,51.72,3400.0,36.9123,36.9337,36.9123,36.9266,3400.0
2014-09-25 12:50:00,51.71,51.71,51.65,51.67,3600.0,36.9194,36.9194,36.8766,36.8909,3600.0
2014-09-25 12:55:00,51.68,51.69,51.63,51.63,7000.0,36.898,36.9052,36.8623,36.8623,7000.0
2014-09-25 13:00:00,51.63,51.64,51.58,51.62,10400.0,36.8623,36.8695,36.8266,36.8552,10400.0
2014-09-25 13:05:00,51.62,51.64,51.6,51.62,2600.0,36.8552,36.8695,36.8409,36.8552,2600.0
2014-09-25 13:10:00,51.61,51.65,51.61,51.62,5800.0,36.848,36.8766,36.848,36.8552,5800.0
2014-09-25 13:15:00,51.65,51.67,51.64,51.67,2800.0,36.8766,36.8909,36.8695,36.8909,2800.0
2014-09-25 13:20:00,51.66,51.68,51.63,51.63,49200.0,36.8837,36.898,36.8623,36.8623,49200.0
2014-09-25 13:25:00,51.63,51.71,51.63,51.71,24400.0,36.8623,36.9194,36.8623,36.9194,24400.0
2014-09-25 13:30:00,51.71,51.74,51.69,51.73,14200.0,36.9194,36.9409,36.9052,36.9337,14200.0
2014-09-25 13:35:00,51.74,51.77,51.73,51.76,32800.0,36.9409,36.9623,36.9337,36.9551,32800.0
2014-09-25 13:40:00,51.75,51.77,51.74,51.74,30400.0,36.948,36.9623,36.9409,36.9409,30400.0
2014-09-25 13:45:00,51.76,51.76,51.7,51.71,29200.0,36.9551,36.9551,36.9123,36.9194,29200.0
2014-09-25 13:50:00,51.72,51.72,51.65,51.65,10600.0,36.9266,36.9266,36.8766,36.8766,10600.0
2014-09-25 13:55:00,51.64,51.71,51.64,51.7,7800.0,36.8695,36.9194,36.8695,36.9123,7800.0
2014-09-25 14:00:00,51.7,51.7,51.66,51.66,8000.0,36.9123,36.9123,36.8837,36.8837,8000.0
2014-09-25 14:05:00,51.69,51.74,51.68,51.72,17800.0,36.9052,36.9409,36.898,36.9266,17800.0
2014-09-25 14:10:00,51.73,51.74,51.71,51.73,16000.0,36.9337,36.9409,36.9194,36.9337,16000.0
2014-09-25 14:15:00,51.73,51.75,51.71,51.74,15800.0,36.9337,36.948,36.9194,36.9409,15800.0
2014-09-25 14:20:00,51.75,51.82,51.75,51.8,13400.0,36.948,36.998,36.948,36.9837,13400.0
2014-09-25 14:25:00,51.8,51.81,51.72,51.76,43800.0,36.9837,36.9908,36.9266,36.9551,43800.0
2014-09-25 14:30:00,51.75,51.78,51.74,51.77,31800.0,36.948,36.9694,36.9409,36.9623,31800.0
2014-09-25 14:35:00,51.77,51.77,51.76,51.77,23200.0,36.9623,36.9623,36.9551,36.9623,23200.0
2014-09-25 14:40:00,51.77,51.79,51.77,51.77,12400.0,36.9623,36.9766,36.9623,36.9623,12400.0
2014-09-25 14:45:00,51.77,51.79,51.77,51.77,22200.0,36.9623,36.9766,36.9623,36.9623,22200.0
2014-09-25 14:50:00,51.78,51.78,51.75,51.77,13200.0,36.9694,36.9694,36.948,36.9623,13200.0
2014-09-25 14:55:00,51.77,51.77,51.74,51.76,41400.0,36.9623,36.9623,36.9409,36.9551,41400.0
2014-09-25 15:00:00,51.76,51.77,51.73,51.74,22000.0,36.9551,36.9623,36.9337,36.9409,22000.0
2014-09-25 15:05:00,51.75,51.77,51.75,51.75,15200.0,36.948,36.9623,36.948,36.948,15200.0
2014-09-25 15:10:00,51.77,51.77,51.71,51.73,16600.0,36.9623,36.9623,36.9194,36.9337,16600.0
2014-09-25 15:15:00,51.73,51.78,51.72,51.77,37800.0,36.9337,36.9694,36.9266,36.9623,37800.0
2014-09-25 15:20:00,51.76,51.78,51.75,51.75,52600.0,36.9551,36.9694,36.948,36.948,52600.0
2014-09-25 15:25:00,51.75,51.77,51.73,51.73,34800.0,36.948,36.9623,36.9337,36.9337,34800.0
2014-09-25 15:30:00,51.74,51.74,51.71,51.73,26400.0,36.9409,36.9409,36.9194,36.9337,26400.0
2014-09-25 15:35:00,51.73,51.73,51.7,51.73,74800.0,36.9337,36.9337,36.9123,36.9337,74800.0
2014-09-25 15:40:00,51.73,51.77,51.72,51.76,40600.0,36.9337,36.9623,36.9266,36.9551,40600.0
2014-09-25 15:45:00,51.75,51.75,51.7,51.7,73200.0,36.948,36.948,36.9123,36.9123,73200.0
2014-09-25 15:50:00,51.7,51.74,51.69,51.7,45000.0,36.9123,36.9409,36.9052,36.9123,45000.0
2014-09-25 15:55:00,51.7,51.71,51.63,51.63,67400.0,36.9123,36.9194,36.8623,36.8623,67400.0
2014-09-26 09:30:00,51.68,51.73,51.59,51.59,22200.0,36.898,36.9337,36.8338,36.8338,22200.0
2014-09-26 09:35:00,51.54,51.54,51.3,51.3,45000.0,36.7981,36.7981,36.6267,36.6267,45000.0
2014-09-26 09:40:00,51.3,51.36,51.17,51.24,18600.0,36.6267,36.6696,36.5339,36.5839,18600.0
2014-09-26 09:45:00,51.26,51.38,51.24,51.38,13200.0,36.5982,36.6838,36.5839,36.6838,13200.0
2014-09-26 09:50:00,51.39,51.46,51.24,51.24,146000.0,36.691,36.741,36.5839,36.5839,146000.0
2014-09-26 09:55:00,51.27,51.33,51.27,51.32,7200.0,36.6053,36.6481,36.6053,36.641,7200.0
2014-09-26 10:00:00,51.34,51.58,51.34,51.54,19600.0,36.6553,36.8266,36.6553,36.7981,19600.0
2014-09-26 10:05:00,51.54,51.56,51.47,51.47,25800.0,36.7981,36.8123,36.7481,36.7481,25800.0
2014-09-26 10:10:00,51.48,51.48,51.43,51.46,16400.0,36.7552,36.7552,36.7195,36.741,16400.0
2014-09-26 10:15:00,51.44,51.47,51.42,51.45,7400.0,36.7267,36.7481,36.7124,36.7338,7400.0
2014-09-26 10:20:00,51.47,51.49,51.43,51.48,10800.0,36.7481,36.7624,36.7195,36.7552,10800.0
2014-09-26 10:25:00,51.48,51.51,51.43,51.43,10800.0,36.7552,36.7767,36.7195,36.7195,10800.0
2014-09-26 10:30:00,51.34,51.37,51.3,51.37,15800.0,36.6553,36.6767,36.6267,36.6767,15800.0
2014-09-26 10:35:00,51.41,51.41,51.34,51.35,5600.0,36.7053,36.7053,36.6553,36.6624,5600.0
2014-09-26 10:40:00,51.36,51.4,51.33,51.35,6400.0,36.6696,36.6981,36.6481,36.6624,6400.0
2014-09-26 10:45:00,51.32,51.33,51.25,51.27,16400.0,36.641,36.6481,36.591,36.6053,16400.0
2014-09-26 10:50:00,51.27,51.3,51.24,51.26,16000.0,36.6053,36.6267,36.5839,36.5982,16000.0
2014-09-26 10:55:00,51.27,51.37,51.27,51.37,12600.0,36.6053,36.6767,36.6053,36.6767,12600.0
2014-09-26 11:00:00,51.38,51.43,51.35,51.4,5800.0,36.6838,36.7195,36.6624,36.6981,5800.0
2014-09-26 11:05:00,51.41,51.44,51.41,51.42,5400.0,36.7053,36.7267,36.7053,36.7124,5400.0
2014-09-26 11:10:00,51.42,51.42,51.38,51.39,7600.0,36.7124,36.7124,36.6838,36.691,7600.0
2014-09-26 11:15:00,51.4,51.42,51.35,51.35,6800.0,36.6981,36.7124,36.6624,36.6624,6800.0
2014-09-26 11:20:00,51.35,51.35,51.32,51.33,14400.0,36.6624,36.6624,36.641,36.6481,14400.0
2014-09-26 11:25:00,51.35,51.41,51.35,51.38,7000.0,36.6624,36.7053,36.6624,36.6838,7000.0
2014-09-26 11:30:00,51.4,51.4,51.36,51.38,5600.0,36.6981,36.6981,36.6696,36.6838,5600.0
2014-09-26 11:35:00,51.38,51.43,51.37,51.38,15000.0,36.6838,36.7195,36.6767,36.6838,15000.0
2014-09-26 11:40:00,51.39,51.42,51.37,51.41,6400.0,36.691,36.7124,36.6767,36.7053,6400.0
2014-09-26 11:45:00,51.42,51.47,51.41,51.47,11600.0,36.7124,36.7481,36.7053,36.7481,11600.0
2014-09-26 11:50:00,51.48,51.53,51.48,51.52,10400.0,36.7552,36.7909,36.7552,36.7838,10400.0
2014-09-26 11:55:00,51.52,51.6,51.52,51.6,17400.0,36.7838,36.8409,36.7838,36.8409,17400.0
2014-09-26 12:00:00,51.6,51.62,51.58,51.6,17000.0,36.8409,36.8552,36.8266,36.8409,17000.0
2014-09-26 12:05:00,51.63,51.63,51.6,51.62,7200.0,36.8623,36.8623,36.8409,36.8552,7200.0
2014-09-26 12:10:00,51.62,51.62,51.59,51.6,9600.0,36.8552,36.8552,36.8338,36.8409,9600.0
2014-09-26 12:15:00,51.6,51.6,51.57,51.58,29000.0,36.8409,36.8409,36.8195,36.8266,29000.0
2014-09-26 12:20:00,51.58,51.59,51.57,51.59,12800.0,36.8266,36.8338,36.8195,36.8338,12800.0
2014-09-26 12:25:00,51.6,51.6,51.57,51.58,7200.0,36.8409,36.8409,36.8195,36.8266,7200.0
2014-09-26 12:30:00,51.59,51.6,51.56,51.56,19200.0,36.8338,36.8409,36.8123,36.8123,19200.0
2014-09-26 12:35:00,51.57,51.58,51.55,51.57,3800.0,36.8195,36.8266,36.8052,36.8195,3800.0
2014-09-26 12:40:00,51.55,51.57,51.55,51.55,4800.0,36.8052,36.8195,36.8052,36.8052,4800.0
2014-09-26 12:45:00,51.54,51.54,51.52,51.53,3000.0,36.7981,36.7981,36.7838,36.7909,3000.0
2014-09-26 12:50:00,51.53,51.54,51.5,51.52,6200.0,36.7909,36.7981,36.7695,36.7838,6200.0
2014-09-26 12:55:00,51.53,51.58,51.52,51.58,8400.0,36.7909,36.8266,36.7838,36.8266,8400.0
2014-09-26 13:00:00,51.57,51.6,51.56,51.58,10400.0,36.8195,36.8409,36.8123,36.8266,10400.0
2014-09-26 13:05:00,51.58,51.6,51.57,51.58,3200.0,36.8266,36.8409,36.8195,36.8266,3200.0
2014-09-26 13:10:00,51.58,51.59,51.54,51.55,19000.0,36.8266,36.8338,36.7981,36.8052,19000.0
2014-09-26 13:15:00,51.55,51.6,51.55,51.58,16000.0,36.8052,36.8409,36.8052,36.8266,16000.0
2014-09-26 13:20:00,51.59,51.63,51.58,51.63,16800.0,36.8338,36.8623,36.8266,36.8623,16800.0
2014-09-26 13:25:00,51.65,51.67,51.63,51.63,16800.0,36.8766,36.8909,36.8623,36.8623,16800.0
2014-09-26 13:30:00,51.62,51.64,51.62,51.63,6800.0,36.8552,36.8695,36.8552,36.8623,6800.0
2014-09-26 13:35:00,51.63,51.65,51.62,51.65,38200.0,36.8623,36.8766,36.8552,36.8766,38200.0
2014-09-26 13:40:00,51.63,51.68,51.63,51.68,10200.0,36.8623,36.898,36.8623,36.898,10200.0
2014-09-26 13:45:00,51.68,51.71,51.68,51.7,69200.0,36.898,36.9194,36.898,36.9123,69200.0
2014-09-26 13:50:00,51.7,51.84,51.7,51.8,59200.0,36.9123,37.0123,36.9123,36.9837,59200.0
2014-09-26 13:55:00,51.8,51.82,51.78,51.81,54400.0,36.9837,36.998,36.9694,36.9908,54400.0
2014-09-26 14:00:00,51.82,51.91,51.82,51.89,6400.0,36.998,37.0622,36.998,37.048,6400.0
2014-09-26 14:05:00,51.89,51.92,51.84,51.92,7200.0,37.048,37.0694,37.0123,37.0694,7200.0
2014-09-26 14:10:00,51.93,51.93,51.89,51.91,5800.0,37.0765,37.0765,37.048,37.0622,5800.0
2014-09-26 14:15:00,51.91,51.99,51.91,51.98,10200.0,37.0622,37.1194,37.0622,37.1122,10200.0
2014-09-26 14:20:00,51.98,51.98,51.97,51.98,4600.0,37.1122,37.1122,37.1051,37.1122,4600.0
2014-09-26 14:25:00,51.99,51.99,51.93,51.93,5000.0,37.1194,37.1194,37.0765,37.0765,5000.0
2014-09-26 14:30:00,51.93,51.96,51.93,51.96,5000.0,37.0765,37.0979,37.0765,37.0979,5000.0
2014-09-26 14:35:00,51.96,52.02,51.95,52.02,7000.0,37.0979,37.1408,37.0908,37.1408,7000.0
2014-09-26 14:40:00,52.02,52.02,51.97,51.97,5800.0,37.1408,37.1408,37.1051,37.1051,5800.0
2014-09-26 14:45:00,51.96,52.02,51.94,52.0,8000.0,37.0979,37.1408,37.0837,37.1265,8000.0
2014-09-26 14:50:00,52.01,52.01,51.96,51.96,4000.0,37.1336,37.1336,37.0979,37.0979,4000.0
2014-09-26 14:55:00,51.96,51.96,51.91,51.93,9400.0,37.0979,37.0979,37.0622,37.0765,9400.0
2014-09-26 15:00:00,51.93,51.93,51.9,51.91,6200.0,37.0765,37.0765,37.0551,37.0622,6200.0
2014-09-26 15:05:00,51.91,51.96,51.91,51.94,12600.0,37.0622,37.0979,37.0622,37.0837,12600.0
2014-09-26 15:10:00,51.94,51.97,51.94,51.95,13200.0,37.0837,37.1051,37.0837,37.0908,13200.0
2014-09-26 15:15:00,51.96,51.97,51.93,51.95,36800.0,37.0979,37.1051,37.0765,37.0908,36800.0
2014-09-26 15:20:00,51.94,51.96,51.94,51.95,15800.0,37.0837,37.0979,37.0837,37.0908,15800.0
2014-09-26 15:25:00,51.95,51.97,51.93,51.96,30600.0,37.0908,37.1051,37.0765,37.0979,30600.0
2014-09-26 15:30:00,51.97,51.98,51.93,51.93,36000.0,37.1051,37.1122,37.0765,37.0765,36000.0
2014-09-26 15:35:00,51.92,51.93,51.91,51.93,26200.0,37.0694,37.0765,37.0622,37.0765,26200.0
2014-09-26 15:40:00,51.93,51.96,51.9,51.91,48800.0,37.0765,37.0979,37.0551,37.0622,48800.0
2014-09-26 15:45:00,51.91,51.93,51.86,51.86,43000.0,37.0622,37.0765,37.0265,37.0265,43000.0
2014-09-26 15:50:00,51.87,51.93,51.85,51.86,43000.0,37.0337,37.0765,37.0194,37.0265,43000.0
2014-09-26 15:55:00,51.86,51.92,51.85,51.88,66200.0,37.0265,37.0694,37.0194,37.0408,66200.0
2014-09-29 09:30:00,51.67,51.88,51.58,51.83,22200.0,36.8909,37.0408,36.8266,37.0051,22200.0
2014-09-29 09:35:00,51.83,51.9,51.75,51.86,18600.0,37.0051,37.0551,36.948,37.0265,18600.0
2014-09-29 09:40:00,51.89,51.91,51.79,51.85,12800.0,37.048,37.0622,36.9766,37.0194,12800.0
2014-09-29 09:45:00,51.85,51.85,51.76,51.82,11200.0,37.0194,37.0194,36.9551,36.998,11200.0
2014-09-29 09:50:00,51.81,51.86,51.75,51.75,32400.0,36.9908,37.0265,36.948,36.948,32400.0
2014-09-29 09:55:00,51.76,51.84,51.67,51.83,39400.0,36.9551,37.0123,36.8909,37.0051,39400.0
2014-09-29 10:00:00,51.83,51.87,51.81,51.82,21600.0,37.0051,37.0337,36.9908,36.998,21600.0
2014-09-29 10:05:00,51.84,51.91,51.84,51.89,32200.0,37.0123,37.0622,37.0123,37.048,32200.0
2014-09-29 10:10:00,51.89,51.9,51.85,51.86,48400.0,37.048,37.0551,37.0194,37.0265,48400.0
2014-09-29 10:15:00,51.86,51.9,51.79,51.9,34000.0,37.0265,37.0551,36.9766,37.0551,34000.0
2014-09-29 10:20:00,51.9,51.96,51.88,51.91,11000.0,37.0551,37.0979,37.0408,37.0622,11000.0
2014-09-29 10:25:00,51.91,51.93,51.9,51.91,23800.0,37.0622,37.0765,37.0551,37.0622,23800.0
2014-09-29 10:30:00,51.93,52.02,51.93,52.02,12200.0,37.0765,37.1408,37.0765,37.1408,12200.0
2014-09-29 10:35:00,52.02,52.02,51.98,52.02,8200.0,37.1408,37.1408,37.1122,37.1408,8200.0
2014-09-29 10:40:00,52.02,52.09,52.02,52.09,28800.0,37.1408,37.1908,37.1408,37.1908,28800.0
2014-09-29 10:45:00,52.08,52.1,52.08,52.1,77200.0,37.1836,37.1979,37.1836,37.1979,77200.0
2014-09-29 10:50:00,52.11,52.13,52.09,52.13,31000.0,37.205,37.2193,37.1908,37.2193,31000.0
2014-09-29 10:55:00,52.12,52.15,52.1,52.12,5800.0,37.2122,37.2336,37.1979,37.2122,5800.0
2014-09-29 11:00:00,52.11,52.12,52.09,52.12,5400.0,37.205,37.2122,37.1908,37.2122,5400.0
2014-09-29 11:05:00,52.1,52.15,52.1,52.15,5400.0,37.1979,37.2336,37.1979,37.2336,5400.0
2014-09-29 11:10:00,52.13,52.18,52.13,52.18,4400.0,37.2193,37.255,37.2193,37.255,4400.0
2014-09-29 11:15:00,52.18,52.2,52.16,52.18,47400.0,37.255,37.2693,37.2407,37.255,47400.0
2014-09-29 11:20:00,52.17,52.18,52.08,52.08,13000.0,37.2479,37.255,37.1836,37.1836,13000.0
2014-09-29 11:25:00,52.06,52.18,52.05,52.16,9400.0,37.1693,37.255,37.1622,37.2407,9400.0
2014-09-29 11:30:00,52.16,52.18,52.16,52.17,8000.0,37.2407,37.255,37.2407,37.2479,8000.0
2014-09-29 11:35:00,52.16,52.18,52.15,52.17,4600.0,37.2407,37.255,37.2336,37.2479,4600.0
2014-09-29 11:40:00,52.16,52.23,52.16,52.23,8200.0,37.2407,37.2907,37.2407,37.2907,8200.0
2014-09-29 11:45:00,52.23,52.25,52.22,52.24,10800.0,37.2907,37.305,37.2836,37.2978,10800.0
2014-09-29 11:50:00,52.24,52.28,52.24,52.28,8600.0,37.2978,37.3264,37.2978,37.3264,8600.0
2014-09-29 11:55:00,52.27,52.29,52.27,52.27,4600.0,37.3193,37.3335,37.3193,37.3193,4600.0
2014-09-29 12:00:00,52.28,52.28,52.22,52.23,15800.0,37.3264,37.3264,37.2836,37.2907,15800.0
2014-09-29 12:05:00,52.22,52.22,52.2,52.22,6000.0,37.2836,37.2836,37.2693,37.2836,6000.0
2014-09-29 12:10:00,52.21,52.21,52.13,52.13,10800.0,37.2764,37.2764,37.2193,37.2193,10800.0
2014-09-29 12:15:00,52.13,52.21,52.13,52.21,4600.0,37.2193,37.2764,37.2193,37.2764,4600.0
2014-09-29 12:20:00,52.2,52.22,52.18,52.2,12400.0,37.2693,37.2836,37.255,37.2693,12400.0
2014-09-29 12:25:00,52.2,52.21,52.17,52.19,7800.0,37.2693,37.2764,37.2479,37.2622,7800.0
2014-09-29 12:30:00,52.18,52.19,52.15,52.16,11400.0,37.255,37.2622,37.2336,37.2407,11400.0
2014-09-29 12:35:00,52.17,52.23,52.16,52.21,38400.0,37.2479,37.2907,37.2407,37.2764,38400.0
2014-09-29 12:40:00,52.21,52.21,52.2,52.2,9200.0,37.2764,37.2764,37.2693,37.2693,9200.0
2014-09-29 12:45:00,52.2,52.2,52.1,52.16,10400.0,37.2693,37.2693,37.1979,37.2407,10400.0
2014-09-29 12:50:00,52.16,52.22,52.16,52.21,22000.0,37.2407,37.2836,37.2407,37.2764,22000.0
2014-09-29 12:55:00,52.2,52.22,52.19,52.22,4000.0,37.2693,37.2836,37.2622,37.2836,4000.0
2014-09-29 13:00:00,52.22,52.22,52.19,52.19,9200.0,37.2836,37.2836,37.2622,37.2622,9200.0
2014-09-29 13:05:00,52.19,52.19,52.16,52.19,5000.0,37.2622,37.2622,37.2407,37.2622,5000.0
2014-09-29 13:10:00,52.2,52.2,52.17,52.17,1400.0,37.2693,37.2693,37.2479,37.2479,1400.0
2014-09-29 13:15:00,52.17,52.24,52.17,52.23,11400.0,37.2479,37.2978,37.2479,37.2907,11400.0
2014-09-29 13:20:00,52.23,52.24,52.23,52.23,2000.0,37.2907,37.2978,37.2907,37.2907,2000.0
2014-09-29 13:25:00,52.23,52.3,52.23,52.3,11200.0,37.2907,37.3407,37.2907,37.3407,11200.0
2014-09-29 13:30:00,52.3,52.35,52.3,52.34,8000.0,37.3407,37.3764,37.3407,37.3692,8000.0
2014-09-29 13:35:00,52.35,52.37,52.31,52.32,11600.0,37.3764,37.3907,37.3478,37.355,11600.0
2014-09-29 13:40:00,52.31,52.31,52.25,52.28,10800.0,37.3478,37.3478,37.305,37.3264,10800.0
2014-09-29 13:45:00,52.29,52.3,52.27,52.3,16000.0,37.3335,37.3407,37.3193,37.3407,16000.0
2014-09-29 13:50:00,52.29,52.32,52.29,52.32,4400.0,37.3335,37.355,37.3335,37.355,4400.0
2014-09-29 13:55:00,52.33,52.33,52.29,52.3,3600.0,37.3621,37.3621,37.3335,37.3407,3600.0
2014-09-29 14:00:00,52.29,52.33,52.29,52.3,6800.0,37.3335,37.3621,37.3335,37.3407,6800.0
2014-09-29 14:05:00,52.27,52.29,52.26,52.27,14200.0,37.3193,37.3335,37.3121,37.3193,14200.0
2014-09-29 14:10:00,52.27,52.29,52.26,52.27,29200.0,37.3193,37.3335,37.3121,37.3193,29200.0
2014-09-29 14:15:00,52.27,52.27,52.26,52.26,18400.0,37.3193,37.3193,37.3121,37.3121,18400.0
2014-09-29 14:20:00,52.27,52.31,52.27,52.31,66800.0,37.3193,37.3478,37.3193,37.3478,66800.0
2014-09-29 14:25:00,52.31,52.33,52.29,52.31,8400.0,37.3478,37.3621,37.3335,37.3478,8400.0
2014-09-29 14:30:00,52.31,52.34,52.29,52.33,22000.0,37.3478,37.3692,37.3335,37.3621,22000.0
2014-09-29 14:35:00,52.32,52.33,52.31,52.33,16600.0,37.355,37.3621,37.3478,37.3621,16600.0
2014-09-29 14:40:00,52.33,52.38,52.33,52.33,34600.0,37.3621,37.3978,37.3621,37.3621,34600.0
2014-09-29 14:45:00,52.33,52.35,52.33,52.35,13400.0,37.3621,37.3764,37.3621,37.3764,13400.0
2014-09-29 14:50:00,52.36,52.36,52.35,52.35,7600.0,37.3835,37.3835,37.3764,37.3764,7600.0
2014-09-29 14:55:00,52.35,52.42,52.35,52.42,35400.0,37.3764,37.4264,37.3764,37.4264,35400.0
2014-09-29 15:00:00,52.42,52.43,52.41,52.42,11400.0,37.4264,37.4335,37.4192,37.4264,11400.0
2014-09-29 15:05:00,52.41,52.46,52.41,52.45,46000.0,37.4192,37.4549,37.4192,37.4478,46000.0
2014-09-29 15:10:00,52.44,52.45,52.4,52.45,47600.0,37.4406,37.4478,37.4121,37.4478,47600.0
2014-09-29 15:15:00,52.43,52.44,52.41,52.42,14600.0,37.4335,37.4406,37.4192,37.4264,14600.0
2014-09-29 15:20:00,52.42,52.46,52.42,52.46,14800.0,37.4264,37.4549,37.4264,37.4549,14800.0
2014-09-29 15:25:00,52.46,52.48,52.43,52.44,13800.0,37.4549,37.4692,37.4335,37.4406,13800.0
2014-09-29 15:30:00,52.45,52.45,52.42,52.44,14600.0,37.4478,37.4478,37.4264,37.4406,14600.0
2014-09-29 15:35:00,52.44,52.46,52.41,52.43,21800.0,37.4406,37.4549,37.4192,37.4335,21800.0
2014-09-29 15:40:00,52.42,52.42,52.35,52.35,21800.0,37.4264,37.4264,37.3764,37.3764,21800.0
2014-09-29 15:45:00,52.36,52.42,52.35,52.41,40200.0,37.3835,37.4264,37.3764,37.4192,40200.0
2014-09-29 15:50:00,52.41,52.43,52.4,52.41,34600.0,37.4192,37.4335,37.4121,37.4192,34600.0
2014-09-29 15:55:00,52.41,52.46,52.39,52.42,68800.0,37.4192,37.4549,37.4049,37.4264,68800.0
2014-09-30 09:30:00,52.48,52.73,52.28,52.6,110600.0,37.4692,37.6477,37.3264,37.5549,110600.0
2014-09-30 09:35:00,52.62,52.65,52.42,52.42,17400.0,37.5692,37.5906,37.4264,37.4264,17400.0
2014-09-30 09:40:00,52.4,52.6,52.38,52.54,25000.0,37.4121,37.5549,37.3978,37.512,25000.0
2014-09-30 09:45:00,52.51,52.62,52.48,52.61,14200.0,37.4906,37.5692,37.4692,37.562,14200.0
2014-09-30 09:50:00,52.6,52.74,52.59,52.74,24200.0,37.5549,37.6548,37.5477,37.6548,24200.0
2014-09-30 09:55:00,52.74,52.77,52.66,52.77,32800.0,37.6548,37.6763,37.5977,37.6763,32800.0
2014-09-30 10:00:00,52.77,52.8,52.67,52.76,31800.0,37.6763,37.6977,37.6049,37.6691,31800.0
2014-09-30 10:05:00,52.73,52.87,52.73,52.86,20800.0,37.6477,37.7477,37.6477,37.7405,20800.0
2014-09-30 10:10:00,52.87,53.05,52.84,53.05,30200.0,37.7477,37.8762,37.7262,37.8762,30200.0
2014-09-30 10:15:00,53.05,53.08,52.98,52.98,74400.0,37.8762,37.8976,37.8262,37.8262,74400.0
2014-09-30 10:20:00,52.99,53.03,52.88,52.88,53400.0,37.8333,37.8619,37.7548,37.7548,53400.0
2014-09-30 10:25:00,52.88,52.91,52.85,52.88,12600.0,37.7548,37.7762,37.7334,37.7548,12600.0
2014-09-30 10:30:00,52.87,52.9,52.82,52.85,33600.0,37.7477,37.7691,37.712,37.7334,33600.0
2014-09-30 10:35:00,52.85,52.96,52.85,52.93,15600.0,37.7334,37.8119,37.7334,37.7905,15600.0
2014-09-30 10:40:00,52.93,53.02,52.93,53.01,42200.0,37.7905,37.8547,37.7905,37.8476,42200.0
2014-09-30 10:45:00,52.99,53.01,52.93,52.93,12800.0,37.8333,37.8476,37.7905,37.7905,12800.0
2014-09-30 10:50:00,52.94,52.95,52.9,52.94,10400.0,37.7976,37.8048,37.7691,37.7976,10400.0
2014-09-30 10:55:00,52.94,53.0,52.94,52.99,10600.0,37.7976,37.8405,37.7976,37.8333,10600.0
2014-09-30 11:00:00,52.99,53.01,52.93,52.96,10200.0,37.8333,37.8476,37.7905,37.8119,10200.0
2014-09-30 11:05:00,52.97,53.03,52.95,52.99,52800.0,37.819,37.8619,37.8048,37.8333,52800.0
2014-09-30 11:10:00,52.98,53.0,52.9,52.9,17800.0,37.8262,37.8405,37.7691,37.7691,17800.0
2014-09-30 11:15:00,52.9,52.95,52.89,52.95,7000.0,37.7691,37.8048,37.7619,37.8048,7000.0
2014-09-30 11:20:00,52.93,52.93,52.89,52.93,5600.0,37.7905,37.7905,37.7619,37.7905,5600.0
2014-09-30 11:25:00,52.93,52.99,52.91,52.99,12800.0,37.7905,37.8333,37.7762,37.8333,12800.0
2014-09-30 11:30:00,53.0,53.0,52.88,52.91,14400.0,37.8405,37.8405,37.7548,37.7762,14400.0
2014-09-30 11:35:00,52.9,52.91,52.88,52.88,9400.0,37.7691,37.7762,37.7548,37.7548,9400.0
2014-09-30 11:40:00,52.87,52.92,52.85,52.87,10200.0,37.7477,37.7833,37.7334,37.7477,10200.0
2014-09-30 11:45:00,52.86,52.87,52.82,52.85,7800.0,37.7405,37.7477,37.712,37.7334,7800.0
2014-09-30 11:50:00,52.85,52.9,52.84,52.88,20400.0,37.7334,37.7691,37.7262,37.7548,20400.0
2014-09-30 11:55:00,52.88,52.91,52.84,52.86,7400.0,37.7548,37.7762,37.7262,37.7405,7400.0
2014-09-30 12:00:00,52.88,52.88,52.83,52.88,8000.0,37.7548,37.7548,37.7191,37.7548,8000.0
2014-09-30 12:05:00,52.87,52.88,52.85,52.87,7800.0,37.7477,37.7548,37.7334,37.7477,7800.0
2014-09-30 12:10:00,52.88,52.91,52.88,52.91,9400.0,37.7548,37.7762,37.7548,37.7762,9400.0
2014-09-30 12:15:00,52.9,52.92,52.88,52.9,9800.0,37.7691,37.7833,37.7548,37.7691,9800.0
2014-09-30 12:20:00,52.89,52.92,52.84,52.84,11600.0,37.7619,37.7833,37.7262,37.7262,11600.0
2014-09-30 12:25:00,52.85,52.85,52.8,52.8,6000.0,37.7334,37.7334,37.6977,37.6977,6000.0
2014-09-30 12:30:00,52.8,52.81,52.74,52.8,6800.0,37.6977,37.7048,37.6548,37.6977,6800.0
2014-09-30 12:35:00,52.79,52.8,52.6,52.64,16200.0,37.6905,37.6977,37.5549,37.5834,16200.0
2014-09-30 12:40:00,52.62,52.66,52.58,52.63,11800.0,37.5692,37.5977,37.5406,37.5763,11800.0
2014-09-30 12:45:00,52.63,52.65,52.6,52.6,6000.0,37.5763,37.5906,37.5549,37.5549,6000.0
2014-09-30 12:50:00,52.6,52.65,52.6,52.64,3800.0,37.5549,37.5906,37.5549,37.5834,3800.0
2014-09-30 12:55:00,52.64,52.66,52.59,52.59,6400.0,37.5834,37.5977,37.5477,37.5477,6400.0
2014-09-30 13:00:00,52.61,52.67,52.6,52.66,9600.0,37.562,37.6049,37.5549,37.5977,9600.0
2014-09-30 13:05:00,52.65,52.7,52.6,52.6,22000.0,37.5906,37.6263,37.5549,37.5549,22000.0
2014-09-30 13:10:00,52.59,52.66,52.57,52.66,6200.0,37.5477,37.5977,37.5335,37.5977,6200.0
2014-09-30 13:15:00,52.65,52.7,52.65,52.68,13000.0,37.5906,37.6263,37.5906,37.612,13000.0
2014-09-30 13:20:00,52.69,52.69,52.63,52.66,9200.0,37.6191,37.6191,37.5763,37.5977,9200.0
2014-09-30 13:25:00,52.67,52.7,52.63,52.65,14000.0,37.6049,37.6263,37.5763,37.5906,14000.0
2014-09-30 13:30:00,52.63,52.64,52.57,52.57,7800.0,37.5763,37.5834,37.5335,37.5335,7800.0
2014-09-30 13:35:00,52.56,52.6,52.54,52.59,12000.0,37.5263,37.5549,37.512,37.5477,12000.0
2014-09-30 13:40:00,52.59,52.6,52.5,52.5,15200.0,37.5477,37.5549,37.4835,37.4835,15200.0
2014-09-30 13:45:00,52.49,52.49,52.44,52.48,25400.0,37.4763,37.4763,37.4406,37.4692,25400.0
2014-09-30 13:50:00,52.48,52.52,52.47,52.52,20400.0,37.4692,37.4978,37.4621,37.4978,20400.0
2014-09-30 13:55:00,52.52,52.57,52.52,52.57,8200.0,37.4978,37.5335,37.4978,37.5335,8200.0
2014-09-30 14:00:00,52.58,52.68,52.57,52.67,16400.0,37.5406,37.612,37.5335,37.6049,16400.0
2014-09-30 14:05:00,52.69,52.7,52.61,52.65,12400.0,37.6191,37.6263,37.562,37.5906,12400.0
2014-09-30 14:10:00,52.66,52.71,52.58,52.63,14800.0,37.5977,37.6334,37.5406,37.5763,14800.0
2014-09-30 14:15:00,52.62,52.63,52.57,52.59,9800.0,37.5692,37.5763,37.5335,37.5477,9800.0
2014-09-30 14:20:00,52.6,52.63,52.51,52.55,15200.0,37.5549,37.5763,37.4906,37.5192,15200.0
2014-09-30 14:25:00,52.57,52.62,52.55,52.62,11800.0,37.5335,37.5692,37.5192,37.5692,11800.0
2014-09-30 14:30:00,52.61,52.65,52.61,52.65,7000.0,37.562,37.5906,37.562,37.5906,7000.0
2014-09-30 14:35:00,52.65,52.65,52.6,52.62,14800.0,37.5906,37.5906,37.5549,37.5692,14800.0
2014-09-30 14:40:00,52.61,52.63,52.58,52.58,10200.0,37.562,37.5763,37.5406,37.5406,10200.0
2014-09-30 14:45:00,52.58,52.66,52.58,52.66,8400.0,37.5406,37.5977,37.5406,37.5977,8400.0
2014-09-30 14:50:00,52.66,52.7,52.65,52.7,16200.0,37.5977,37.6263,37.5906,37.6263,16200.0
2014-09-30 14:55:00,52.71,52.74,52.67,52.67,12600.0,37.6334,37.6548,37.6049,37.6049,12600.0
2014-09-30 15:00:00,52.65,52.66,52.62,52.64,8400.0,37.5906,37.5977,37.5692,37.5834,8400.0
2014-09-30 15:05:00,52.63,52.69,52.63,52.69,10400.0,37.5763,37.6191,37.5763,37.6191,10400.0
2014-09-30 15:10:00,52.7,52.7,52.6,52.6,20400.0,37.6263,37.6263,37.5549,37.5549,20400.0
2014-09-30 15:15:00,52.6,52.67,52.6,52.66,14200.0,37.5549,37.6049,37.5549,37.5977,14200.0
2014-09-30 15:20:00,52.66,52.74,52.66,52.74,23200.0,37.5977,37.6548,37.5977,37.6548,23200.0
2014-09-30 15:25:00,52.74,52.77,52.73,52.75,15400.0,37.6548,37.6763,37.6477,37.662,15400.0
2014-09-30 15:30:00,52.76,52.79,52.73,52.76,17600.0,37.6691,37.6905,37.6477,37.6691,17600.0
2014-09-30 15:35:00,52.77,52.84,52.76,52.77,24000.0,37.6763,37.7262,37.6691,37.6763,24000.0
2014-09-30 15:40:00,52.77,52.81,52.77,52.8,30600.0,37.6763,37.7048,37.6763,37.6977,30600.0
2014-09-30 15:45:00,52.8,52.8,52.7,52.74,80200.0,37.6977,37.6977,37.6263,37.6548,80200.0
2014-09-30 15:50:00,52.74,52.79,52.73,52.77,65000.0,37.6548,37.6905,37.6477,37.6763,65000.0
2014-09-30 15:55:00,52.77,52.8,52.69,52.69,95800.0,37.6763,37.6977,37.6191,37.6191,95800.0
2014-10-01 09:30:00,52.77,52.93,52.66,52.93,30200.0,37.6763,37.7905,37.5977,37.7905,30200.0
2014-10-01 09:35:00,52.92,52.93,52.74,52.75,12600.0,37.7833,37.7905,37.6548,37.662,12600.0
2014-10-01 09:40:00,52.73,52.85,52.73,52.79,13400.0,37.6477,37.7334,37.6477,37.6905,13400.0
2014-10-01 09:45:00,52.78,52.8,52.68,52.75,16200.0,37.6834,37.6977,37.612,37.662,16200.0
2014-10-01 09:50:00,52.75,52.83,52.73,52.8,41200.0,37.662,37.7191,37.6477,37.6977,41200.0
2014-10-01 09:55:00,52.8,52.9,52.78,52.89,39200.0,37.6977,37.7691,37.6834,37.7619,39200.0
2014-10-01 10:00:00,52.88,52.89,52.81,52.86,55600.0,37.7548,37.7619,37.7048,37.7405,55600.0
2014-10-01 10:05:00,52.85,52.91,52.77,52.9,25400.0,37.7334,37.7762,37.6763,37.7691,25400.0
2014-10-01 10:10:00,52.9,52.97,52.9,52.95,86400.0,37.7691,37.819,37.7691,37.8048,86400.0
2014-10-01 10:15:00,52.95,53.03,52.95,53.01,44400.0,37.8048,37.8619,37.8048,37.8476,44400.0
2014-10-01 10:20:00,53.02,53.04,52.99,53.01,34800.0,37.8547,37.869,37.8333,37.8476,34800.0
2014-10-01 10:25:00,53.0,53.02,52.95,53.02,34000.0,37.8405,37.8547,37.8048,37.8547,34000.0
2014-10-01 10:30:00,53.02,53.02,52.93,52.95,10400.0,37.8547,37.8547,37.7905,37.8048,10400.0
2014-10-01 10:35:00,52.95,52.96,52.91,52.95,10600.0,37.8048,37.8119,37.7762,37.8048,10600.0
2014-10-01 10:40:00,52.95,52.98,52.94,52.95,10400.0,37.8048,37.8262,37.7976,37.8048,10400.0
2014-10-01 10:45:00,52.96,53.05,52.93,53.05,27400.0,37.8119,37.8762,37.7905,37.8762,27400.0
2014-10-01 10:50:00,53.05,53.07,52.99,53.01,40400.0,37.8762,37.8904,37.8333,37.8476,40400.0
2014-10-01 10:55:00,53.02,53.08,53.0,53.05,25800.0,37.8547,37.8976,37.8405,37.8762,25800.0
2014-10-01 11:00:00,53.05,53.07,53.02,53.02,22600.0,37.8762,37.8904,37.8547,37.8547,22600.0
2014-10-01 11:05:00,53.03,53.05,53.0,53.01,21800.0,37.8619,37.8762,37.8405,37.8476,21800.0
2014-10-01 11:10:00,53.02,53.02,52.99,53.02,16800.0,37.8547,37.8547,37.8333,37.8547,16800.0
2014-10-01 11:15:00,53.02,53.02,52.99,53.02,15200.0,37.8547,37.8547,37.8333,37.8547,15200.0
2014-10-01 11:20:00,53.04,53.05,53.0,53.03,16000.0,37.869,37.8762,37.8405,37.8619,16000.0
2014-10-01 11:25:00,53.02,53.02,52.99,53.01,25800.0,37.8547,37.8547,37.8333,37.8476,25800.0
2014-10-01 11:30:00,53.01,53.03,52.99,53.03,18000.0,37.8476,37.8619,37.8333,37.8619,18000.0
2014-10-01 11:35:00,53.02,53.03,53.0,53.01,21000.0,37.8547,37.8619,37.8405,37.8476,21000.0
2014-10-01 11:40:00,53.01,53.02,52.98,53.0,17200.0,37.8476,37.8547,37.8262,37.8405,17200.0
2014-10-01 11:45:00,53.01,53.01,52.94,52.98,12400.0,37.8476,37.8476,37.7976,37.8262,12400.0
2014-10-01 11:50:00,52.99,53.01,52.98,53.0,14000.0,37.8333,37.8476,37.8262,37.8405,14000.0
2014-10-01 11:55:00,53.0,53.01,52.96,52.96,6800.0,37.8405,37.8476,37.8119,37.8119,6800.0
2014-10-01 12:00:00,52.96,52.98,52.94,52.96,5800.0,37.8119,37.8262,37.7976,37.8119,5800.0
2014-10-01 12:05:00,52.95,53.02,52.94,53.01,8600.0,37.8048,37.8547,37.7976,37.8476,8600.0
2014-10-01 12:10:00,53.02,53.04,52.98,52.98,12800.0,37.8547,37.869,37.8262,37.8262,12800.0
2014-10-01 12:15:00,52.99,53.01,52.98,52.99,14800.0,37.8333,37.8476,37.8262,37.8333,14800.0
2014-10-01 12:20:00,52.99,53.01,52.97,53.01,7000.0,37.8333,37.8476,37.819,37.8476,7000.0
2014-10-01 12:25:00,52.99,53.01,52.95,52.99,14000.0,37.8333,37.8476,37.8048,37.8333,14000.0
2014-10-01 12:30:00,52.99,52.99,52.92,52.94,7400.0,37.8333,37.8333,37.7833,37.7976,7400.0
2014-10-01 12:35:00,52.94,52.96,52.92,52.92,4400.0,37.7976,37.8119,37.7833,37.7833,4400.0
2014-10-01 12:40:00,52.91,52.94,52.89,52.92,5200.0,37.7762,37.7976,37.7619,37.7833,5200.0
2014-10-01 12:45:00,52.92,52.92,52.85,52.85,8000.0,37.7833,37.7833,37.7334,37.7334,8000.0
2014-10-01 12:50:00,52.84,52.9,52.82,52.9,3800.0,37.7262,37.7691,37.712,37.7691,3800.0
2014-10-01 12:55:00,52.88,52.9,52.86,52.87,6600.0,37.7548,37.7691,37.7405,37.7477,6600.0
2014-10-01 13:00:00,52.85,52.88,52.85,52.88,5600.0,37.7334,37.7548,37.7334,37.7548,5600.0
2014-10-01 13:05:00,52.86,52.88,52.83,52.83,3400.0,37.7405,37.7548,37.7191,37.7191,3400.0
2014-10-01 13:10:00,52.84,52.87,52.83,52.83,5800.0,37.7262,37.7477,37.7191,37.7191,5800.0
2014-10-01 13:15:00,52.83,52.83,52.79,52.81,7400.0,37.7191,37.7191,37.6905,37.7048,7400.0
2014-10-01 13:20:00,52.79,52.79,52.75,52.75,7000.0,37.6905,37.6905,37.662,37.662,7000.0
2014-10-01 13:25:00,52.77,52.8,52.77,52.77,11400.0,37.6763,37.6977,37.6763,37.6763,11400.0
2014-10-01 13:30:00,52.77,52.78,52.73,52.73,11800.0,37.6763,37.6834,37.6477,37.6477,11800.0
2014-10-01 13:35:00,52.75,52.75,52.7,52.7,14800.0,37.662,37.662,37.6263,37.6263,14800.0
2014-10-01 13:40:00,52.68,52.68,52.66,52.68,4400.0,37.612,37.612,37.5977,37.612,4400.0
2014-10-01 13:45:00,52.68,52.74,52.68,52.73,6800.0,37.612,37.6548,37.612,37.6477,6800.0
2014-10-01 13:50:00,52.74,52.75,52.73,52.75,6200.0,37.6548,37.662,37.6477,37.662,6200.0
2014-10-01 13:55:00,52.74,52.74,52.69,52.69,5200.0,37.6548,37.6548,37.6191,37.6191,5200.0
2014-10-01 14:00:00,52.69,52.7,52.65,52.65,7400.0,37.6191,37.6263,37.5906,37.5906,7400.0
2014-10-01 14:05:00,52.68,52.71,52.67,52.7,5600.0,37.612,37.6334,37.6049,37.6263,5600.0
2014-10-01 14:10:00,52.69,52.73,52.69,52.73,5000.0,37.6191,37.6477,37.6191,37.6477,5000.0
2014-10-01 14:15:00,52.73,52.73,52.69,52.71,7600.0,37.6477,37.6477,37.6191,37.6334,7600.0
2014-10-01 14:20:00,52.7,52.74,52.67,52.71,9000.0,37.6263,37.6548,37.6049,37.6334,9000.0
2014-10-01 14:25:00,52.71,52.76,52.71,52.74,7400.0,37.6334,37.6691,37.6334,37.6548,7400.0
2014-10-01 14:30:00,52.75,52.76,52.7,52.7,8200.0,37.662,37.6691,37.6263,37.6263,8200.0
2014-10-01 14:35:00,52.72,52.74,52.72,52.74,14600.0,37.6406,37.6548,37.6406,37.6548,14600.0
2014-10-01 14:40:00,52.74,52.74,52.68,52.7,10400.0,37.6548,37.6548,37.612,37.6263,10400.0
2014-10-01 14:45:00,52.71,52.71,52.65,52.67,4400.0,37.6334,37.6334,37.5906,37.6049,4400.0
2014-10-01 14:50:00,52.67,52.67,52.6,52.62,6200.0,37.6049,37.6049,37.5549,37.5692,6200.0
2014-10-01 14:55:00,52.63,52.63,52.57,52.57,8600.0,37.5763,37.5763,37.5335,37.5335,8600.0
2014-10-01 15:00:00,52.58,52.6,52.54,52.55,6200.0,37.5406,37.5549,37.512,37.5192,6200.0
2014-10-01 15:05:00,52.55,52.56,52.49,52.5,21200.0,37.5192,37.5263,37.4763,37.4835,21200.0
2014-10-01 15:10:00,52.49,52.52,52.47,52.5,17600.0,37.4763,37.4978,37.4621,37.4835,17600.0
2014-10-01 15:15:00,52.52,52.54,52.5,52.5,33600.0,37.4978,37.512,37.4835,37.4835,33600.0
2014-10-01 15:20:00,52.49,52.49,52.41,52.42,7600.0,37.4763,37.4763,37.4192,37.4264,7600.0
2014-10-01 15:25:00,52.42,52.49,52.4,52.48,17800.0,37.4264,37.4763,37.4121,37.4692,17800.0
2014-10-01 15:30:00,52.49,52.56,52.48,52.5,32800.0,37.4763,37.5263,37.4692,37.4835,32800.0
2014-10-01 15:35:00,52.49,52.56,52.49,52.56,19600.0,37.4763,37.5263,37.4763,37.5263,19600.0
2014-10-01 15:40:00,52.55,52.59,52.53,52.55,27000.0,37.5192,37.5477,37.5049,37.5192,27000.0
2014-10-01 15:45:00,52.57,52.67,52.55,52.63,43000.0,37.5335,37.6049,37.5192,37.5763,43000.0
2014-10-01 15:50:00,52.63,52.63,52.57,52.57,30400.0,37.5763,37.5763,37.5335,37.5335,30400.0
2014-10-01 15:55:00,52.58,52.63,52.52,52.53,58400.0,37.5406,37.5763,37.4978,37.5049,58400.0
2014-10-02 09:30:00,52.46,52.63,52.4,52.55,34600.0,37.4549,37.5763,37.4121,37.5192,34600.0
2014-10-02 09:35:00,52.52,52.71,52.52,52.7,11400.0,37.4978,37.6334,37.4978,37.6263,11400.0
2014-10-02 09:40:00,52.7,52.8,52.66,52.71,6400.0,37.6263,37.6977,37.5977,37.6334,6400.0
2014-10-02 09:45:00,52.67,52.77,52.65,52.72,10800.0,37.6049,37.6763,37.5906,37.6406,10800.0
2014-10-02 09:50:00,52.69,52.74,52.59,52.59,6000.0,37.6191,37.6548,37.5477,37.5477,6000.0
2014-10-02 09:55:00,52.6,52.66,52.56,52.56,6000.0,37.5549,37.5977,37.5263,37.5263,6000.0
2014-10-02 10:00:00,52.59,52.59,52.46,52.49,14600.0,37.5477,37.5477,37.4549,37.4763,14600.0
2014-10-02 10:05:00,52.49,52.66,52.48,52.63,10800.0,37.4763,37.5977,37.4692,37.5763,10800.0
2014-10-02 10:10:00,52.61,52.65,52.57,52.58,10600.0,37.562,37.5906,37.5335,37.5406,10600.0
2014-10-02 10:15:00,52.55,52.6,52.49,52.52,27000.0,37.5192,37.5549,37.4763,37.4978,27000.0
2014-10-02 10:20:00,52.55,52.63,52.52,52.6,21800.0,37.5192,37.5763,37.4978,37.5549,21800.0
2014-10-02 10:25:00,52.6,52.68,52.6,52.63,23600.0,37.5549,37.612,37.5549,37.5763,23600.0
2014-10-02 10:30:00,52.64,52.68,52.58,52.6,28600.0,37.5834,37.612,37.5406,37.5549,28600.0
2014-10-02 10:35:00,52.6,52.65,52.55,52.55,23400.0,37.5549,37.5906,37.5192,37.5192,23400.0
2014-10-02 10:40:00,52.56,52.56,52.38,52.41,9000.0,37.5263,37.5263,37.3978,37.4192,9000.0
2014-10-02 10:45:00,52.44,52.45,52.39,52.42,5000.0,37.4406,37.4478,37.4049,37.4264,5000.0
2014-10-02 10:50:00,52.42,52.47,52.41,52.44,19000.0,37.4264,37.4621,37.4192,37.4406,19000.0
2014-10-02 10:55:00,52.44,52.51,52.44,52.47,47000.0,37.4406,37.4906,37.4406,37.4621,47000.0
2014-10-02 11:00:00,52.47,52.48,52.44,52.47,6800.0,37.4621,37.4692,37.4406,37.4621,6800.0
2014-10-02 11:05:00,52.49,52.55,52.47,52.48,12200.0,37.4763,37.5192,37.4621,37.4692,12200.0
2014-10-02 11:10:00,52.49,52.49,52.44,52.45,4000.0,37.4763,37.4763,37.4406,37.4478,4000.0
2014-10-02 11:15:00,52.47,52.49,52.38,52.38,20600.0,37.4621,37.4763,37.3978,37.3978,20600.0
2014-10-02 11:20:00,52.39,52.43,52.38,52.4,15000.0,37.4049,37.4335,37.3978,37.4121,15000.0
2014-10-02 11:25:00,52.41,52.46,52.38,52.42,12600.0,37.4192,37.4549,37.3978,37.4264,12600.0
2014-10-02 11:30:00,52.41,52.41,52.38,52.38,18600.0,37.4192,37.4192,37.3978,37.3978,18600.0
2014-10-02 11:35:00,52.38,52.38,52.32,52.37,23400.0,37.3978,37.3978,37.355,37.3907,23400.0
2014-10-02 11:40:00,52.38,52.39,52.3,52.31,8800.0,37.3978,37.4049,37.3407,37.3478,8800.0
2014-10-02 11:45:00,52.34,52.37,52.31,52.35,10800.0,37.3692,37.3907,37.3478,37.3764,10800.0
2014-10-02 11:50:00,52.33,52.44,52.31,52.4,24400.0,37.3621,37.4406,37.3478,37.4121,24400.0
2014-10-02 11:55:00,52.41,52.42,52.36,52.4,11400.0,37.4192,37.4264,37.3835,37.4121,11400.0
2014-10-02 12:00:00,52.4,52.4,52.35,52.39,14600.0,37.4121,37.4121,37.3764,37.4049,14600.0
2014-10-02 12:05:00,52.39,52.43,52.38,52.41,7000.0,37.4049,37.4335,37.3978,37.4192,7000.0
2014-10-02 12:10:00,52.39,52.44,52.38,52.44,15200.0,37.4049,37.4406,37.3978,37.4406,15200.0
2014-10-02 12:15:00,52.44,52.47,52.4,52.45,28200.0,37.4406,37.4621,37.4121,37.4478,28200.0
2014-10-02 12:20:00,52.46,52.46,52.41,52.43,15600.0,37.4549,37.4549,37.4192,37.4335,15600.0
2014-10-02 12:25:00,52.43,52.43,52.36,52.38,14800.0,37.4335,37.4335,37.3835,37.3978,14800.0
2014-10-02 12:30:00,52.4,52.45,52.35,52.41,24200.0,37.4121,37.4478,37.3764,37.4192,24200.0
2014-10-02 12:35:00,52.41,52.41,52.36,52.4,10000.0,37.4192,37.4192,37.3835,37.4121,10000.0
2014-10-02 12:40:00,52.39,52.39,52.35,52.35,5000.0,37.4049,37.4049,37.3764,37.3764,5000.0
2014-10-02 12:45:00,52.36,52.38,52.34,52.34,18400.0,37.3835,37.3978,37.3692,37.3692,18400.0
2014-10-02 12:50:00,52.34,52.4,52.31,52.37,16400.0,37.3692,37.4121,37.3478,37.3907,16400.0
2014-10-02 12:55:00,52.39,52.41,52.36,52.41,5600.0,37.4049,37.4192,37.3835,37.4192,5600.0
2014-10-02 13:00:00,52.41,52.44,52.38,52.44,7800.0,37.4192,37.4406,37.3978,37.4406,7800.0
2014-10-02 13:05:00,52.42,52.44,52.38,52.43,21200.0,37.4264,37.4406,37.3978,37.4335,21200.0
2014-10-02 13:10:00,52.45,52.49,52.45,52.48,13800.0,37.4478,37.4763,37.4478,37.4692,13800.0
2014-10-02 13:15:00,52.49,52.54,52.49,52.54,4400.0,37.4763,37.512,37.4763,37.512,4400.0
2014-10-02 13:20:00,52.54,52.6,52.51,52.57,8200.0,37.512,37.5549,37.4906,37.5335,8200.0
2014-10-02 13:25:00,52.59,52.66,52.59,52.66,6800.0,37.5477,37.5977,37.5477,37.5977,6800.0
2014-10-02 13:30:00,52.65,52.65,52.59,52.6,6000.0,37.5906,37.5906,37.5477,37.5549,6000.0
2014-10-02 13:35:00,52.59,52.6,52.57,52.6,3200.0,37.5477,37.5549,37.5335,37.5549,3200.0
2014-10-02 13:40:00,52.6,52.63,52.58,52.62,9600.0,37.5549,37.5763,37.5406,37.5692,9600.0
2014-10-02 13:45:00,52.62,52.63,52.58,52.58,3600.0,37.5692,37.5763,37.5406,37.5406,3600.0
2014-10-02 13:50:00,52.59,52.62,52.57,52.62,6200.0,37.5477,37.5692,37.5335,37.5692,6200.0
2014-10-02 13:55:00,52.62,52.66,52.61,52.63,5000.0,37.5692,37.5977,37.562,37.5763,5000.0
2014-10-02 14:00:00,52.65,52.67,52.63,52.66,5800.0,37.5906,37.6049,37.5763,37.5977,5800.0
2014-10-02 14:05:00,52.66,52.73,52.63,52.71,6200.0,37.5977,37.6477,37.5763,37.6334,6200.0
2014-10-02 14:10:00,52.71,52.77,52.68,52.75,12400.0,37.6334,37.6763,37.612,37.662,12400.0
2014-10-02 14:15:00,52.74,52.74,52.7,52.71,5000.0,37.6548,37.6548,37.6263,37.6334,5000.0
2014-10-02 14:20:00,52.72,52.73,52.69,52.7,5400.0,37.6406,37.6477,37.6191,37.6263,5400.0
2014-10-02 14:25:00,52.73,52.76,52.72,52.76,2800.0,37.6477,37.6691,37.6406,37.6691,2800.0
2014-10-02 14:30:00,52.76,52.76,52.68,52.68,8600.0,37.6691,37.6691,37.612,37.612,8600.0
2014-10-02 14:35:00,52.7,52.7,52.66,52.67,5000.0,37.6263,37.6263,37.5977,37.6049,5000.0
2014-10-02 14:40:00,52.68,52.71,52.65,52.69,5600.0,37.612,37.6334,37.5906,37.6191,5600.0
2014-10-02 14:45:00,52.68,52.75,52.68,52.73,8800.0,37.612,37.662,37.612,37.6477,8800.0
2014-10-02 14:50:00,52.72,52.76,52.72,52.74,6400.0,37.6406,37.6691,37.6406,37.6548,6400.0
2014-10-02 14:55:00,52.73,52.74,52.66,52.69,9400.0,37.6477,37.6548,37.5977,37.6191,9400.0
2014-10-02 15:00:00,52.68,52.68,52.64,52.66,22400.0,37.612,37.612,37.5834,37.5977,22400.0
2014-10-02 15:05:00,52.65,52.69,52.59,52.6,13800.0,37.5906,37.6191,37.5477,37.5549,13800.0
2014-10-02 15:10:00,52.6,52.62,52.56,52.56,12000.0,37.5549,37.5692,37.5263,37.5263,12000.0
2014-10-02 15:15:00,52.57,52.57,52.49,52.51,23400.0,37.5335,37.5335,37.4763,37.4906,23400.0
2014-10-02 15:20:00,52.52,52.57,52.47,52.49,17200.0,37.4978,37.5335,37.4621,37.4763,17200.0
2014-10-02 15:25:00,52.49,52.55,52.49,52.51,30400.0,37.4763,37.5192,37.4763,37.4906,30400.0
2014-10-02 15:30:00,52.51,52.51,52.44,52.46,10600.0,37.4906,37.4906,37.4406,37.4549,10600.0
2014-10-02 15:35:00,52.47,52.47,52.45,52.46,12800.0,37.4621,37.4621,37.4478,37.4549,12800.0
2014-10-02 15:40:00,52.47,52.47,52.43,52.44,34600.0,37.4621,37.4621,37.4335,37.4406,34600.0
2014-10-02 15:45:00,52.44,52.49,52.41,52.49,38200.0,37.4406,37.4763,37.4192,37.4763,38200.0
2014-10-02 15:50:00,52.5,52.51,52.44,52.45,47800.0,37.4835,37.4906,37.4406,37.4478,47800.0
2014-10-02 15:55:00,52.45,52.48,52.43,52.44,53400.0,37.4478,37.4692,37.4335,37.4406,53400.0
2014-10-03 09:30:00,52.7,52.7,52.27,52.4,56400.0,37.6263,37.6263,37.3193,37.4121,56400.0
2014-10-03 09:35:00,52.41,52.47,52.3,52.37,14200.0,37.4192,37.4621,37.3407,37.3907,14200.0
2014-10-03 09:40:00,52.39,52.56,52.35,52.56,14800.0,37.4049,37.5263,37.3764,37.5263,14800.0
2014-10-03 09:45:00,52.46,52.52,52.42,52.42,8000.0,37.4549,37.4978,37.4264,37.4264,8000.0
2014-10-03 09:50:00,52.46,52.46,52.38,52.42,4200.0,37.4549,37.4549,37.3978,37.4264,4200.0
2014-10-03 09:55:00,52.42,52.46,52.38,52.42,29600.0,37.4264,37.4549,37.3978,37.4264,29600.0
2014-10-03 10:00:00,52.41,52.67,52.41,52.67,23000.0,37.4192,37.6049,37.4192,37.6049,23000.0
2014-10-03 10:05:00,52.65,52.67,52.61,52.66,10400.0,37.5906,37.6049,37.562,37.5977,10400.0
2014-10-03 10:10:00,52.67,52.69,52.63,52.69,8000.0,37.6049,37.6191,37.5763,37.6191,8000.0
2014-10-03 10:15:00,52.68,52.69,52.67,52.68,15400.0,37.612,37.6191,37.6049,37.612,15400.0
2014-10-03 10:20:00,52.69,52.69,52.64,52.66,12400.0,37.6191,37.6191,37.5834,37.5977,12400.0
2014-10-03 10:25:00,52.66,52.66,52.62,52.65,12800.0,37.5977,37.5977,37.5692,37.5906,12800.0
2014-10-03 10:30:00,52.67,52.72,52.66,52.69,13000.0,37.6049,37.6406,37.5977,37.6191,13000.0
2014-10-03 10:35:00,52.69,52.74,52.69,52.72,9800.0,37.6191,37.6548,37.6191,37.6406,9800.0
2014-10-03 10:40:00,52.7,52.71,52.65,52.67,9400.0,37.6263,37.6334,37.5906,37.6049,9400.0
2014-10-03 10:45:00,52.67,52.67,52.63,52.65,9400.0,37.6049,37.6049,37.5763,37.5906,9400.0
2014-10-03 10:50:00,52.65,52.68,52.63,52.68,6200.0,37.5906,37.612,37.5763,37.612,6200.0
2014-10-03 10:55:00,52.68,52.74,52.66,52.73,9400.0,37.612,37.6548,37.5977,37.6477,9400.0
2014-10-03 11:00:00,52.71,52.82,52.71,52.79,11800.0,37.6334,37.712,37.6334,37.6905,11800.0
2014-10-03 11:05:00,52.81,52.87,52.81,52.85,8400.0,37.7048,37.7477,37.7048,37.7334,8400.0
2014-10-03 11:10:00,52.84,52.86,52.84,52.86,4600.0,37.7262,37.7405,37.7262,37.7405,4600.0
2014-10-03 11:15:00,52.86,52.88,52.85,52.86,9000.0,37.7405,37.7548,37.7334,37.7405,9000.0
2014-10-03 11:20:00,52.87,52.87,52.85,52.85,7600.0,37.7477,37.7477,37.7334,37.7334,7600.0
2014-10-03 11:25:00,52.85,52.86,52.83,52.85,11200.0,37.7334,37.7405,37.7191,37.7334,11200.0
2014-10-03 11:30:00,52.88,52.92,52.87,52.92,6600.0,37.7548,37.7833,37.7477,37.7833,6600.0
2014-10-03 11:35:00,52.92,53.0,52.91,53.0,3600.0,37.7833,37.8405,37.7762,37.8405,3600.0
2014-10-03 11:40:00,53.02,53.07,53.02,53.04,7400.0,37.8547,37.8904,37.8547,37.869,7400.0
2014-10-03 11:45:00,53.03,53.1,53.03,53.1,37400.0,37.8619,37.9119,37.8619,37.9119,37400.0
2014-10-03 11:50:00,53.1,53.11,53.07,53.1,12800.0,37.9119,37.919,37.8904,37.9119,12800.0
2014-10-03 11:55:00,53.1,53.16,53.1,53.15,10200.0,37.9119,37.9547,37.9119,37.9476,10200.0
2014-10-03 12:00:00,53.15,53.16,53.11,53.11,12200.0,37.9476,37.9547,37.919,37.919,12200.0
2014-10-03 12:05:00,53.12,53.12,53.07,53.1,28400.0,37.9261,37.9261,37.8904,37.9119,28400.0
2014-10-03 12:10:00,53.1,53.16,53.1,53.16,22200.0,37.9119,37.9547,37.9119,37.9547,22200.0
2014-10-03 12:15:00,53.16,53.19,53.13,53.18,22600.0,37.9547,37.9761,37.9333,37.969,22600.0
2014-10-03 12:20:00,53.18,53.23,53.17,53.22,26400.0,37.969,38.0047,37.9618,37.9975,26400.0
2014-10-03 12:25:00,53.22,53.32,53.22,53.3,82000.0,37.9975,38.0689,37.9975,38.0547,82000.0
2014-10-03 12:30:00,53.3,53.38,53.29,53.35,19200.0,38.0547,38.1118,38.0475,38.0904,19200.0
2014-10-03 12:35:00,53.33,53.35,53.31,53.32,13800.0,38.0761,38.0904,38.0618,38.0689,13800.0
2014-10-03 12:40:00,53.32,53.35,53.32,53.35,6400.0,38.0689,38.0904,38.0689,38.0904,6400.0
2014-10-03 12:45:00,53.35,53.35,53.26,53.26,14200.0,38.0904,38.0904,38.0261,38.0261,14200.0
2014-10-03 12:50:00,53.27,53.3,53.25,53.3,8200.0,38.0332,38.0547,38.019,38.0547,8200.0
2014-10-03 12:55:00,53.31,53.31,53.25,53.26,6600.0,38.0618,38.0618,38.019,38.0261,6600.0
2014-10-03 13:00:00,53.25,53.27,53.25,53.27,9800.0,38.019,38.0332,38.019,38.0332,9800.0
2014-10-03 13:05:00,53.25,53.26,53.25,53.25,12600.0,38.019,38.0261,38.019,38.019,12600.0
2014-10-03 13:10:00,53.26,53.26,53.25,53.25,21400.0,38.0261,38.0261,38.019,38.019,21400.0
2014-10-03 13:15:00,53.25,53.27,53.25,53.27,11200.0,38.019,38.0332,38.019,38.0332,11200.0
2014-10-03 13:20:00,53.27,53.27,53.25,53.25,16000.0,38.0332,38.0332,38.019,38.019,16000.0
2014-10-03 13:25:00,53.25,53.28,53.25,53.27,7400.0,38.019,38.0404,38.019,38.0332,7400.0
2014-10-03 13:30:00,53.26,53.27,53.23,53.24,97200.0,38.0261,38.0332,38.0047,38.0118,97200.0
2014-10-03 13:35:00,53.24,53.26,53.24,53.25,12400.0,38.0118,38.0261,38.0118,38.019,12400.0
2014-10-03 13:40:00,53.24,53.26,53.2,53.2,13600.0,38.0118,38.0261,37.9833,37.9833,13600.0
2014-10-03 13:45:00,53.21,53.26,53.2,53.2,24400.0,37.9904,38.0261,37.9833,37.9833,24400.0
2014-10-03 13:50:00,53.21,53.3,53.21,53.29,19000.0,37.9904,38.0547,37.9904,38.0475,19000.0
2014-10-03 13:55:00,53.27,53.33,53.27,53.32,9000.0,38.0332,38.0761,38.0332,38.0689,9000.0
2014-10-03 14:00:00,53.32,53.44,53.32,53.43,15000.0,38.0689,38.1546,38.0689,38.1475,15000.0
2014-10-03 14:05:00,53.44,53.46,53.42,53.43,11000.0,38.1546,38.1689,38.1403,38.1475,11000.0
2014-10-03 14:10:00,53.44,53.47,53.44,53.46,6800.0,38.1546,38.176,38.1546,38.1689,6800.0
2014-10-03 14:15:00,53.46,53.46,53.4,53.4,15000.0,38.1689,38.1689,38.1261,38.1261,15000.0
2014-10-03 14:20:00,53.4,53.41,53.37,53.41,13000.0,38.1261,38.1332,38.1046,38.1332,13000.0
2014-10-03 14:25:00,53.41,53.41,53.38,53.38,12000.0,38.1332,38.1332,38.1118,38.1118,12000.0
2014-10-03 14:30:00,53.38,53.4,53.37,53.38,18600.0,38.1118,38.1261,38.1046,38.1118,18600.0
2014-10-03 14:35:00,53.4,53.41,53.38,53.41,14400.0,38.1261,38.1332,38.1118,38.1332,14400.0
2014-10-03 14:40:00,53.41,53.44,53.41,53.44,27600.0,38.1332,38.1546,38.1332,38.1546,27600.0
2014-10-03 14:45:00,53.43,53.46,53.43,53.45,15200.0,38.1475,38.1689,38.1475,38.1618,15200.0
2014-10-03 14:50:00,53.44,53.45,53.41,53.41,12200.0,38.1546,38.1618,38.1332,38.1332,12200.0
2014-10-03 14:55:00,53.4,53.43,53.4,53.43,21000.0,38.1261,38.1475,38.1261,38.1475,21000.0
2014-10-03 15:00:00,53.43,53.47,53.41,53.47,11200.0,38.1475,38.176,38.1332,38.176,11200.0
2014-10-03 15:05:00,53.47,53.47,53.4,53.4,20200.0,38.176,38.176,38.1261,38.1261,20200.0
2014-10-03 15:10:00,53.4,53.43,53.37,53.4,25000.0,38.1261,38.1475,38.1046,38.1261,25000.0
2014-10-03 15:15:00,53.39,53.41,53.38,53.4,16800.0,38.1189,38.1332,38.1118,38.1261,16800.0
2014-10-03 15:20:00,53.41,53.41,53.38,53.41,17000.0,38.1332,38.1332,38.1118,38.1332,17000.0
2014-10-03 15:25:00,53.41,53.41,53.37,53.38,31200.0,38.1332,38.1332,38.1046,38.1118,31200.0
2014-10-03 15:30:00,53.37,53.38,53.33,53.37,18600.0,38.1046,38.1118,38.0761,38.1046,18600.0
2014-10-03 15:35:00,53.37,53.41,53.36,53.39,15800.0,38.1046,38.1332,38.0975,38.1189,15800.0
2014-10-03 15:40:00,53.4,53.43,53.38,53.43,24000.0,38.1261,38.1475,38.1118,38.1475,24000.0
2014-10-03 15:45:00,53.42,53.45,53.4,53.45,32400.0,38.1403,38.1618,38.1261,38.1618,32400.0
2014-10-03 15:50:00,53.45,53.48,53.42,53.43,39200.0,38.1618,38.1832,38.1403,38.1475,39200.0
2014-10-03 15:55:00,53.43,53.44,53.38,53.39,91200.0,38.1475,38.1546,38.1118,38.1189,91200.0
2014-10-06 09:30:00,53.4,53.49,53.27,53.49,25000.0,38.1261,38.1903,38.0332,38.1903,25000.0
2014-10-06 09:35:00,53.49,53.54,53.43,53.49,11400.0,38.1903,38.226,38.1475,38.1903,11400.0
2014-10-06 09:40:00,53.46,53.52,53.39,53.4,53000.0,38.1689,38.2117,38.1189,38.1261,53000.0
2014-10-06 09:45:00,53.35,53.5,53.35,53.5,13000.0,38.0904,38.1975,38.0904,38.1975,13000.0
2014-10-06 09:50:00,53.5,53.5,53.46,53.47,24800.0,38.1975,38.1975,38.1689,38.176,24800.0
2014-10-06 09:55:00,53.46,53.49,53.42,53.49,22200.0,38.1689,38.1903,38.1403,38.1903,22200.0
2014-10-06 10:00:00,53.45,53.48,53.4,53.42,19000.0,38.1618,38.1832,38.1261,38.1403,19000.0
2014-10-06 10:05:00,53.42,53.51,53.42,53.5,31600.0,38.1403,38.2046,38.1403,38.1975,31600.0
2014-10-06 10:10:00,53.49,53.52,53.48,53.52,56000.0,38.1903,38.2117,38.1832,38.2117,56000.0
2014-10-06 10:15:00,53.51,53.57,53.51,53.57,11200.0,38.2046,38.2474,38.2046,38.2474,11200.0
2014-10-06 10:20:00,53.55,53.57,53.52,53.54,8600.0,38.2332,38.2474,38.2117,38.226,8600.0
2014-10-06 10:25:00,53.55,53.56,53.51,53.51,10000.0,38.2332,38.2403,38.2046,38.2046,10000.0
2014-10-06 10:30:00,53.51,53.54,53.49,53.54,19800.0,38.2046,38.226,38.1903,38.226,19800.0
2014-10-06 10:35:00,53.53,53.53,53.44,53.45,106200.0,38.2189,38.2189,38.1546,38.1618,106200.0
2014-10-06 10:40:00,53.45,53.48,53.42,53.45,90600.0,38.1618,38.1832,38.1403,38.1618,90600.0
2014-10-06 10:45:00,53.45,53.47,53.43,53.47,10000.0,38.1618,38.176,38.1475,38.176,10000.0
2014-10-06 10:50:00,53.45,53.49,53.45,53.49,6400.0,38.1618,38.1903,38.1618,38.1903,6400.0
2014-10-06 10:55:00,53.49,53.49,53.45,53.46,15400.0,38.1903,38.1903,38.1618,38.1689,15400.0
2014-10-06 11:00:00,53.45,53.53,53.44,53.52,11600.0,38.1618,38.2189,38.1546,38.2117,11600.0
2014-10-06 11:05:00,53.5,53.51,53.48,53.5,24800.0,38.1975,38.2046,38.1832,38.1975,24800.0
2014-10-06 11:10:00,53.5,53.52,53.49,53.51,12800.0,38.1975,38.2117,38.1903,38.2046,12800.0
2014-10-06 11:15:00,53.51,53.51,53.45,53.45,22000.0,38.2046,38.2046,38.1618,38.1618,22000.0
2014-10-06 11:20:00,53.45,53.47,53.44,53.46,17200.0,38.1618,38.176,38.1546,38.1689,17200.0
2014-10-06 11:25:00,53.46,53.51,53.46,53.47,50400.0,38.1689,38.2046,38.1689,38.176,50400.0
2014-10-06 11:30:00,53.47,53.54,53.47,53.52,16800.0,38.176,38.226,38.176,38.2117,16800.0
2014-10-06 11:35:00,53.51,53.51,53.45,53.45,13000.0,38.2046,38.2046,38.1618,38.1618,13000.0
2014-10-06 11:40:00,53.45,53.48,53.38,53.4,69000.0,38.1618,38.1832,38.1118,38.1261,69000.0
2014-10-06 11:45:00,53.4,53.4,53.3,53.33,20000.0,38.1261,38.1261,38.0547,38.0761,20000.0
2014-10-06 11:50:00,53.32,53.34,53.26,53.28,48200.0,38.0689,38.0832,38.0261,38.0404,48200.0
2014-10-06 11:55:00,53.26,53.27,53.17,53.19,12800.0,38.0261,38.0332,37.9618,37.9761,12800.0
2014-10-06 12:00:00,53.19,53.2,53.13,53.15,10600.0,37.9761,37.9833,37.9333,37.9476,10600.0
2014-10-06 12:05:00,53.16,53.19,53.16,53.19,14600.0,37.9547,37.9761,37.9547,37.9761,14600.0
2014-10-06 12:10:00,53.19,53.21,53.18,53.19,10000.0,37.9761,37.9904,37.969,37.9761,10000.0
2014-10-06 12:15:00,53.18,53.2,53.16,53.19,13000.0,37.969,37.9833,37.9547,37.9761,13000.0
2014-10-06 12:20:00,53.18,53.27,53.18,53.25,30400.0,37.969,38.0332,37.969,38.019,30400.0
2014-10-06 12:25:00,53.24,53.26,53.23,53.23,43800.0,38.0118,38.0261,38.0047,38.0047,43800.0
2014-10-06 12:30:00,53.24,53.24,53.19,53.21,16600.0,38.0118,38.0118,37.9761,37.9904,16600.0
2014-10-06 12:35:00,53.21,53.23,53.2,53.2,6800.0,37.9904,38.0047,37.9833,37.9833,6800.0
2014-10-06 12:40:00,53.2,53.22,53.17,53.2,28800.0,37.9833,37.9975,37.9618,37.9833,28800.0
2014-10-06 12:45:00,53.2,53.26,53.2,53.26,22000.0,37.9833,38.0261,37.9833,38.0261,22000.0
2014-10-06 12:50:00,53.26,53.31,53.26,53.29,18000.0,38.0261,38.0618,38.0261,38.0475,18000.0
2014-10-06 12:55:00,53.29,53.3,53.25,53.3,14800.0,38.0475,38.0547,38.019,38.0547,14800.0
2014-10-06 13:00:00,53.3,53.34,53.27,53.34,19200.0,38.0547,38.0832,38.0332,38.0832,19200.0
2014-10-06 13:05:00,53.33,53.35,53.32,53.33,13800.0,38.0761,38.0904,38.0689,38.0761,13800.0
2014-10-06 13:10:00,53.33,53.37,53.32,53.37,57400.0,38.0761,38.1046,38.0689,38.1046,57400.0
2014-10-06 13:15:00,53.38,53.45,53.38,53.44,12600.0,38.1118,38.1618,38.1118,38.1546,12600.0
2014-10-06 13:20:00,53.45,53.53,53.45,53.51,78800.0,38.1618,38.2189,38.1618,38.2046,78800.0
2014-10-06 13:25:00,53.52,53.55,53.5,53.51,6800.0,38.2117,38.2332,38.1975,38.2046,6800.0
2014-10-06 13:30:00,53.51,53.52,53.49,53.51,4000.0,38.2046,38.2117,38.1903,38.2046,4000.0
2014-10-06 13:35:00,53.5,53.52,53.49,53.51,13600.0,38.1975,38.2117,38.1903,38.2046,13600.0
2014-10-06 13:40:00,53.51,53.51,53.45,53.48,7000.0,38.2046,38.2046,38.1618,38.1832,7000.0
2014-10-06 13:45:00,53.47,53.49,53.44,53.44,6000.0,38.176,38.1903,38.1546,38.1546,6000.0
2014-10-06 13:50:00,53.44,53.46,53.43,53.45,7000.0,38.1546,38.1689,38.1475,38.1618,7000.0
2014-10-06 13:55:00,53.45,53.52,53.45,53.51,13000.0,38.1618,38.2117,38.1618,38.2046,13000.0
2014-10-06 14:00:00,53.5,53.5,53.48,53.49,8400.0,38.1975,38.1975,38.1832,38.1903,8400.0
2014-10-06 14:05:00,53.49,53.49,53.46,53.46,6800.0,38.1903,38.1903,38.1689,38.1689,6800.0
2014-10-06 14:10:00,53.46,53.48,53.45,53.47,14000.0,38.1689,38.1832,38.1618,38.176,14000.0
2014-10-06 14:15:00,53.48,53.54,53.48,53.52,10200.0,38.1832,38.226,38.1832,38.2117,10200.0
2014-10-06 14:20:00,53.52,53.58,53.52,53.58,14600.0,38.2117,38.2546,38.2117,38.2546,14600.0
2014-10-06 14:25:00,53.58,53.58,53.55,53.57,10200.0,38.2546,38.2546,38.2332,38.2474,10200.0
2014-10-06 14:30:00,53.57,53.58,53.53,53.55,5600.0,38.2474,38.2546,38.2189,38.2332,5600.0
2014-10-06 14:35:00,53.55,53.58,53.55,53.55,4600.0,38.2332,38.2546,38.2332,38.2332,4600.0
2014-10-06 14:40:00,53.55,53.57,53.54,53.56,8400.0,38.2332,38.2474,38.226,38.2403,8400.0
2014-10-06 14:45:00,53.56,53.56,53.53,53.53,5000.0,38.2403,38.2403,38.2189,38.2189,5000.0
2014-10-06 14:50:00,53.53,53.56,53.52,53.56,17600.0,38.2189,38.2403,38.2117,38.2403,17600.0
2014-10-06 14:55:00,53.55,53.57,53.54,53.55,13200.0,38.2332,38.2474,38.226,38.2332,13200.0
2014-10-06 15:00:00,53.55,53.6,53.55,53.55,94000.0,38.2332,38.2688,38.2332,38.2332,94000.0
2014-10-06 15:05:00,53.55,53.63,53.55,53.56,26800.0,38.2332,38.2903,38.2332,38.2403,26800.0
2014-10-06 15:10:00,53.57,53.59,53.56,53.57,25200.0,38.2474,38.2617,38.2403,38.2474,25200.0
2014-10-06 15:15:00,53.56,53.6,53.55,53.58,24000.0,38.2403,38.2688,38.2332,38.2546,24000.0
2014-10-06 15:20:00,53.58,53.65,53.57,53.64,57000.0,38.2546,38.3045,38.2474,38.2974,57000.0
2014-10-06 15:25:00,53.64,53.68,53.64,53.66,25600.0,38.2974,38.326,38.2974,38.3117,25600.0
2014-10-06 15:30:00,53.65,53.68,53.63,53.63,71400.0,38.3045,38.326,38.2903,38.2903,71400.0
2014-10-06 15:35:00,53.63,53.64,53.61,53.63,29200.0,38.2903,38.2974,38.276,38.2903,29200.0
2014-10-06 15:40:00,53.62,53.63,53.59,53.6,12600.0,38.2831,38.2903,38.2617,38.2688,12600.0
2014-10-06 15:45:00,53.6,53.6,53.53,53.53,65000.0,38.2688,38.2688,38.2189,38.2189,65000.0
2014-10-06 15:50:00,53.53,53.55,53.5,53.52,52800.0,38.2189,38.2332,38.1975,38.2117,52800.0
2014-10-06 15:55:00,53.52,53.53,53.48,53.49,39000.0,38.2117,38.2189,38.1832,38.1903,39000.0
2014-10-07 09:30:00,53.43,53.54,53.27,53.54,77400.0,38.1475,38.226,38.0332,38.226,77400.0
2014-10-07 09:35:00,53.47,53.54,53.44,53.54,10400.0,38.176,38.226,38.1546,38.226,10400.0
2014-10-07 09:40:00,53.55,53.58,53.33,53.39,15800.0,38.2332,38.2546,38.0761,38.1189,15800.0
2014-10-07 09:45:00,53.38,53.57,53.34,53.57,14000.0,38.1118,38.2474,38.0832,38.2474,14000.0
2014-10-07 09:50:00,53.54,53.54,53.47,53.48,15400.0,38.226,38.226,38.176,38.1832,15400.0
2014-10-07 09:55:00,53.46,53.48,53.41,53.43,10800.0,38.1689,38.1832,38.1332,38.1475,10800.0
2014-10-07 10:00:00,53.47,53.52,53.43,53.49,8600.0,38.176,38.2117,38.1475,38.1903,8600.0
2014-10-07 10:05:00,53.48,53.49,53.3,53.3,10800.0,38.1832,38.1903,38.0547,38.0547,10800.0
2014-10-07 10:10:00,53.33,53.33,53.24,53.24,68400.0,38.0761,38.0761,38.0118,38.0118,68400.0
2014-10-07 10:15:00,53.27,53.27,53.2,53.26,16800.0,38.0332,38.0332,37.9833,38.0261,16800.0
2014-10-07 10:20:00,53.26,53.32,53.24,53.29,27800.0,38.0261,38.0689,38.0118,38.0475,27800.0
2014-10-07 10:25:00,53.27,53.3,53.24,53.27,8600.0,38.0332,38.0547,38.0118,38.0332,8600.0
2014-10-07 10:30:00,53.29,53.39,53.27,53.38,27800.0,38.0475,38.1189,38.0332,38.1118,27800.0
2014-10-07 10:35:00,53.39,53.4,53.37,53.38,15600.0,38.1189,38.1261,38.1046,38.1118,15600.0
2014-10-07 10:40:00,53.38,53.41,53.36,53.38,10400.0,38.1118,38.1332,38.0975,38.1118,10400.0
2014-10-07 10:45:00,53.4,53.44,53.37,53.37,9000.0,38.1261,38.1546,38.1046,38.1046,9000.0
2014-10-07 10:50:00,53.38,53.41,53.38,53.38,3400.0,38.1118,38.1332,38.1118,38.1118,3400.0
2014-10-07 10:55:00,53.38,53.41,53.35,53.35,10800.0,38.1118,38.1332,38.0904,38.0904,10800.0
2014-10-07 11:00:00,53.35,53.41,53.35,53.36,5000.0,38.0904,38.1332,38.0904,38.0975,5000.0
2014-10-07 11:05:00,53.36,53.38,53.27,53.27,6600.0,38.0975,38.1118,38.0332,38.0332,6600.0
2014-10-07 11:10:00,53.27,53.27,53.23,53.24,8600.0,38.0332,38.0332,38.0047,38.0118,8600.0
2014-10-07 11:15:00,53.24,53.29,53.24,53.26,8200.0,38.0118,38.0475,38.0118,38.0261,8200.0
2014-10-07 11:20:00,53.26,53.29,53.22,53.24,10000.0,38.0261,38.0475,37.9975,38.0118,10000.0
2014-10-07 11:25:00,53.22,53.26,53.2,53.21,8800.0,37.9975,38.0261,37.9833,37.9904,8800.0
2014-10-07 11:30:00,53.21,53.22,53.19,53.21,10000.0,37.9904,37.9975,37.9761,37.9904,10000.0
2014-10-07 11:35:00,53.19,53.2,53.16,53.17,14200.0,37.9761,37.9833,37.9547,37.9618,14200.0
2014-10-07 11:40:00,53.18,53.26,53.18,53.24,9200.0,37.969,38.0261,37.969,38.0118,9200.0
2014-10-07 11:45:00,53.24,53.3,53.24,53.3,3400.0,38.0118,38.0547,38.0118,38.0547,3400.0
2014-10-07 11:50:00,53.31,53.32,53.26,53.29,9800.0,38.0618,38.0689,38.0261,38.0475,9800.0
2014-10-07 11:55:00,53.3,53.32,53.29,53.32,6200.0,38.0547,38.0689,38.0475,38.0689,6200.0
2014-10-07 12:00:00,53.31,53.34,53.3,53.33,8800.0,38.0618,38.0832,38.0547,38.0761,8800.0
2014-10-07 12:05:00,53.33,53.38,53.32,53.38,5600.0,38.0761,38.1118,38.0689,38.1118,5600.0
2014-10-07 12:10:00,53.39,53.43,53.39,53.42,6000.0,38.1189,38.1475,38.1189,38.1403,6000.0
2014-10-07 12:15:00,53.42,53.45,53.42,53.45,3600.0,38.1403,38.1618,38.1403,38.1618,3600.0
2014-10-07 12:20:00,53.45,53.46,53.4,53.41,10000.0,38.1618,38.1689,38.1261,38.1332,10000.0
2014-10-07 12:25:00,53.42,53.43,53.38,53.43,8000.0,38.1403,38.1475,38.1118,38.1475,8000.0
2014-10-07 12:30:00,53.43,53.47,53.43,53.44,16600.0,38.1475,38.176,38.1475,38.1546,16600.0
2014-10-07 12:35:00,53.45,53.53,53.45,53.53,11800.0,38.1618,38.2189,38.1618,38.2189,11800.0
2014-10-07 12:40:00,53.54,53.63,53.54,53.6,42600.0,38.226,38.2903,38.226,38.2688,42600.0
2014-10-07 12:45:00,53.6,53.6,53.46,53.46,16200.0,38.2688,38.2688,38.1689,38.1689,16200.0
2014-10-07 12:50:00,53.45,53.46,53.4,53.46,29200.0,38.1618,38.1689,38.1261,38.1689,29200.0
2014-10-07 12:55:00,53.46,53.58,53.46,53.58,6800.0,38.1689,38.2546,38.1689,38.2546,6800.0
2014-10-07 13:00:00,53.58,53.58,53.48,53.51,10200.0,38.2546,38.2546,38.1832,38.2046,10200.0
2014-10-07 13:05:00,53.49,53.5,53.48,53.49,7800.0,38.1903,38.1975,38.1832,38.1903,7800.0
2014-10-07 13:10:00,53.49,53.56,53.46,53.55,12400.0,38.1903,38.2403,38.1689,38.2332,12400.0
2014-10-07 13:15:00,53.57,53.62,53.57,53.61,5800.0,38.2474,38.2831,38.2474,38.276,5800.0
2014-10-07 13:20:00,53.61,53.63,53.6,53.62,6200.0,38.276,38.2903,38.2688,38.2831,6200.0
2014-10-07 13:25:00,53.62,53.63,53.6,53.6,9000.0,38.2831,38.2903,38.2688,38.2688,9000.0
2014-10-07 13:30:00,53.62,53.62,53.56,53.57,8200.0,38.2831,38.2831,38.2403,38.2474,8200.0
2014-10-07 13:35:00,53.56,53.56,53.52,53.52,5000.0,38.2403,38.2403,38.2117,38.2117,5000.0
2014-10-07 13:40:00,53.52,53.54,53.5,53.52,6600.0,38.2117,38.226,38.1975,38.2117,6600.0
2014-10-07 13:45:00,53.49,53.53,53.49,53.5,7000.0,38.1903,38.2189,38.1903,38.1975,7000.0
2014-10-07 13:50:00,53.51,53.57,53.49,53.55,17000.0,38.2046,38.2474,38.1903,38.2332,17000.0
2014-10-07 13:55:00,53.57,53.58,53.55,53.57,4600.0,38.2474,38.2546,38.2332,38.2474,4600.0
2014-10-07 14:00:00,53.56,53.56,53.49,53.53,9600.0,38.2403,38.2403,38.1903,38.2189,9600.0
2014-10-07 14:05:00,53.55,53.58,53.55,53.56,3600.0,38.2332,38.2546,38.2332,38.2403,3600.0
2014-10-07 14:10:00,53.56,53.64,53.56,53.63,14400.0,38.2403,38.2974,38.2403,38.2903,14400.0
2014-10-07 14:15:00,53.62,53.63,53.58,53.59,11800.0,38.2831,38.2903,38.2546,38.2617,11800.0
2014-10-07 14:20:00,53.59,53.59,53.47,53.48,15200.0,38.2617,38.2617,38.176,38.1832,15200.0
2014-10-07 14:25:00,53.47,53.48,53.43,53.43,25000.0,38.176,38.1832,38.1475,38.1475,25000.0
2014-10-07 14:30:00,53.43,53.45,53.38,53.45,20600.0,38.1475,38.1618,38.1118,38.1618,20600.0
2014-10-07 14:35:00,53.46,53.52,53.43,53.43,14200.0,38.1689,38.2117,38.1475,38.1475,14200.0
2014-10-07 14:40:00,53.43,53.44,53.39,53.41,14800.0,38.1475,38.1546,38.1189,38.1332,14800.0
2014-10-07 14:45:00,53.43,53.44,53.38,53.42,14600.0,38.1475,38.1546,38.1118,38.1403,14600.0
2014-10-07 14:50:00,53.41,53.43,53.38,53.4,9200.0,38.1332,38.1475,38.1118,38.1261,9200.0
2014-10-07 14:55:00,53.4,53.43,53.4,53.43,12000.0,38.1261,38.1475,38.1261,38.1475,12000.0
2014-10-07 15:00:00,53.43,53.44,53.38,53.42,21600.0,38.1475,38.1546,38.1118,38.1403,21600.0
2014-10-07 15:05:00,53.42,53.43,53.38,53.38,14600.0,38.1403,38.1475,38.1118,38.1118,14600.0
2014-10-07 15:10:00,53.37,53.38,53.27,53.32,26800.0,38.1046,38.1118,38.0332,38.0689,26800.0
2014-10-07 15:15:00,53.33,53.34,53.28,53.28,19600.0,38.0761,38.0832,38.0404,38.0404,19600.0
2014-10-07 15:20:00,53.29,53.29,53.21,53.24,28800.0,38.0475,38.0475,37.9904,38.0118,28800.0
2014-10-07 15:25:00,53.24,53.26,53.23,53.26,57200.0,38.0118,38.0261,38.0047,38.0261,57200.0
2014-10-07 15:30:00,53.26,53.27,53.23,53.24,27000.0,38.0261,38.0332,38.0047,38.0118,27000.0
2014-10-07 15:35:00,53.26,53.27,53.23,53.23,31000.0,38.0261,38.0332,38.0047,38.0047,31000.0
2014-10-07 15:40:00,53.23,53.26,53.21,53.21,35800.0,38.0047,38.0261,37.9904,37.9904,35800.0
2014-10-07 15:45:00,53.22,53.28,53.22,53.28,42400.0,37.9975,38.0404,37.9975,38.0404,42400.0
2014-10-07 15:50:00,53.27,53.27,53.19,53.2,67400.0,38.0332,38.0332,37.9761,37.9833,67400.0
2014-10-07 15:55:00,53.2,53.2,53.14,53.17,184200.0,37.9833,37.9833,37.9404,37.9618,184200.0
2014-10-08 09:30:00,53.08,53.16,52.99,53.15,28600.0,37.8976,37.9547,37.8333,37.9476,28600.0
2014-10-08 09:35:00,53.2,53.5,53.18,53.48,30600.0,37.9833,38.1975,37.969,38.1832,30600.0
2014-10-08 09:40:00,53.48,53.51,53.37,53.4,20000.0,38.1832,38.2046,38.1046,38.1261,20000.0
2014-10-08 09:45:00,53.37,53.43,53.34,53.38,35400.0,38.1046,38.1475,38.0832,38.1118,35400.0
2014-10-08 09:50:00,53.38,53.38,53.29,53.37,43400.0,38.1118,38.1118,38.0475,38.1046,43400.0
2014-10-08 09:55:00,53.36,53.44,53.35,53.42,42400.0,38.0975,38.1546,38.0904,38.1403,42400.0
2014-10-08 10:00:00,53.45,53.51,53.35,53.35,13400.0,38.1618,38.2046,38.0904,38.0904,13400.0
2014-10-08 10:05:00,53.34,53.37,53.29,53.35,16600.0,38.0832,38.1046,38.0475,38.0904,16600.0
2014-10-08 10:10:00,53.33,53.51,53.32,53.47,10400.0,38.0761,38.2046,38.0689,38.176,10400.0
2014-10-08 10:15:00,53.47,53.48,53.43,53.45,6200.0,38.176,38.1832,38.1475,38.1618,6200.0
2014-10-08 10:20:00,53.44,53.45,53.35,53.38,14600.0,38.1546,38.1618,38.0904,38.1118,14600.0
2014-10-08 10:25:00,53.38,53.49,53.35,53.44,33200.0,38.1118,38.1903,38.0904,38.1546,33200.0
2014-10-08 10:30:00,53.46,53.49,53.4,53.4,18000.0,38.1689,38.1903,38.1261,38.1261,18000.0
2014-10-08 10:35:00,53.4,53.41,53.36,53.38,15200.0,38.1261,38.1332,38.0975,38.1118,15200.0
2014-10-08 10:40:00,53.42,53.44,53.33,53.34,16600.0,38.1403,38.1546,38.0761,38.0832,16600.0
2014-10-08 10:45:00,53.33,53.34,53.29,53.3,15800.0,38.0761,38.0832,38.0475,38.0547,15800.0
2014-10-08 10:50:00,53.3,53.33,53.29,53.33,27000.0,38.0547,38.0761,38.0475,38.0761,27000.0
2014-10-08 10:55:00,53.31,53.35,53.3,53.33,25600.0,38.0618,38.0904,38.0547,38.0761,25600.0
2014-10-08 11:00:00,53.34,53.34,53.3,53.31,20800.0,38.0832,38.0832,38.0547,38.0618,20800.0
2014-10-08 11:05:00,53.33,53.36,53.32,53.32,28200.0,38.0761,38.0975,38.0689,38.0689,28200.0
2014-10-08 11:10:00,53.33,53.34,53.21,53.21,20400.0,38.0761,38.0832,37.9904,37.9904,20400.0
2014-10-08 11:15:00,53.21,53.22,53.13,53.13,34800.0,37.9904,37.9975,37.9333,37.9333,34800.0
2014-10-08 11:20:00,53.14,53.24,53.13,53.21,15200.0,37.9404,38.0118,37.9333,37.9904,15200.0
2014-10-08 11:25:00,53.21,53.34,53.2,53.27,35000.0,37.9904,38.0832,37.9833,38.0332,35000.0
2014-10-08 11:30:00,53.27,53.32,53.26,53.31,26800.0,38.0332,38.0689,38.0261,38.0618,26800.0
2014-10-08 11:35:00,53.3,53.32,53.28,53.3,26400.0,38.0547,38.0689,38.0404,38.0547,26400.0
2014-10-08 11:40:00,53.32,53.33,53.26,53.31,39000.0,38.0689,38.0761,38.0261,38.0618,39000.0
2014-10-08 11:45:00,53.33,53.4,53.33,53.4,7400.0,38.0761,38.1261,38.0761,38.1261,7400.0
2014-10-08 11:50:00,53.41,53.47,53.38,53.45,22000.0,38.1332,38.176,38.1118,38.1618,22000.0
2014-10-08 11:55:00,53.46,53.47,53.39,53.45,15200.0,38.1689,38.176,38.1189,38.1618,15200.0
2014-10-08 12:00:00,53.46,53.49,53.44,53.44,12600.0,38.1689,38.1903,38.1546,38.1546,12600.0
2014-10-08 12:05:00,53.45,53.54,53.45,53.52,23800.0,38.1618,38.226,38.1618,38.2117,23800.0
2014-10-08 12:10:00,53.51,53.56,53.51,53.54,12800.0,38.2046,38.2403,38.2046,38.226,12800.0
2014-10-08 12:15:00,53.57,53.58,53.5,53.51,14800.0,38.2474,38.2546,38.1975,38.2046,14800.0
2014-10-08 12:20:00,53.49,53.51,53.46,53.47,10200.0,38.1903,38.2046,38.1689,38.176,10200.0
2014-10-08 12:25:00,53.48,53.49,53.39,53.39,7800.0,38.1832,38.1903,38.1189,38.1189,7800.0
2014-10-08 12:30:00,53.41,53.41,53.26,53.27,11800.0,38.1332,38.1332,38.0261,38.0332,11800.0
2014-10-08 12:35:00,53.26,53.3,53.25,53.3,12400.0,38.0261,38.0547,38.019,38.0547,12400.0
2014-10-08 12:40:00,53.28,53.31,53.24,53.31,6400.0,38.0404,38.0618,38.0118,38.0618,6400.0
2014-10-08 12:45:00,53.3,53.3,53.24,53.25,5400.0,38.0547,38.0547,38.0118,38.019,5400.0
2014-10-08 12:50:00,53.25,53.27,53.24,53.24,6800.0,38.019,38.0332,38.0118,38.0118,6800.0
2014-10-08 12:55:00,53.22,53.24,53.2,53.23,13400.0,37.9975,38.0118,37.9833,38.0047,13400.0
2014-10-08 13:00:00,53.23,53.33,53.23,53.32,11800.0,38.0047,38.0761,38.0047,38.0689,11800.0
2014-10-08 13:05:00,53.31,53.31,53.22,53.23,9600.0,38.0618,38.0618,37.9975,38.0047,9600.0
2014-10-08 13:10:00,53.23,53.23,53.21,53.22,4800.0,38.0047,38.0047,37.9904,37.9975,4800.0
2014-10-08 13:15:00,53.22,53.24,53.22,53.23,6800.0,37.9975,38.0118,37.9975,38.0047,6800.0
2014-10-08 13:20:00,53.22,53.25,53.21,53.23,12400.0,37.9975,38.019,37.9904,38.0047,12400.0
2014-10-08 13:25:00,53.23,53.24,53.2,53.2,10200.0,38.0047,38.0118,37.9833,37.9833,10200.0
2014-10-08 13:30:00,53.2,53.21,53.18,53.2,15000.0,37.9833,37.9904,37.969,37.9833,15000.0
2014-10-08 13:35:00,53.2,53.26,53.19,53.26,72000.0,37.9833,38.0261,37.9761,38.0261,72000.0
2014-10-08 13:40:00,53.24,53.27,53.24,53.26,5800.0,38.0118,38.0332,38.0118,38.0261,5800.0
2014-10-08 13:45:00,53.28,53.39,53.28,53.39,8200.0,38.0404,38.1189,38.0404,38.1189,8200.0
2014-10-08 13:50:00,53.4,53.43,53.37,53.39,26000.0,38.1261,38.1475,38.1046,38.1189,26000.0
2014-10-08 13:55:00,53.38,53.38,53.35,53.37,14400.0,38.1118,38.1118,38.0904,38.1046,14400.0
2014-10-08 14:00:00,53.37,53.48,53.37,53.45,76200.0,38.1046,38.1832,38.1046,38.1618,76200.0
2014-10-08 14:05:00,53.47,53.57,53.46,53.57,30200.0,38.176,38.2474,38.1689,38.2474,30200.0
2014-10-08 14:10:00,53.57,53.65,53.57,53.6,9600.0,38.2474,38.3045,38.2474,38.2688,9600.0
2014-10-08 14:15:00,53.62,53.69,53.58,53.67,29200.0,38.2831,38.3331,38.2546,38.3188,29200.0
2014-10-08 14:20:00,53.69,53.76,53.69,53.76,12000.0,38.3331,38.3831,38.3331,38.3831,12000.0
2014-10-08 14:25:00,53.76,53.79,53.72,53.74,15200.0,38.3831,38.4045,38.3545,38.3688,15200.0
2014-10-08 14:30:00,53.74,53.82,53.74,53.82,18200.0,38.3688,38.4259,38.3688,38.4259,18200.0
2014-10-08 14:35:00,53.83,53.88,53.81,53.85,7400.0,38.4331,38.4688,38.4188,38.4473,7400.0
2014-10-08 14:40:00,53.88,53.89,53.85,53.85,11200.0,38.4688,38.4759,38.4473,38.4473,11200.0
2014-10-08 14:45:00,53.85,53.85,53.77,53.77,11800.0,38.4473,38.4473,38.3902,38.3902,11800.0
2014-10-08 14:50:00,53.76,53.77,53.68,53.7,13400.0,38.3831,38.3902,38.326,38.3402,13400.0
2014-10-08 14:55:00,53.7,53.72,53.68,53.7,11400.0,38.3402,38.3545,38.326,38.3402,11400.0
2014-10-08 15:00:00,53.72,53.77,53.71,53.75,8200.0,38.3545,38.3902,38.3474,38.3759,8200.0
2014-10-08 15:05:00,53.76,53.8,53.75,53.76,16000.0,38.3831,38.4116,38.3759,38.3831,16000.0
2014-10-08 15:10:00,53.76,53.77,53.69,53.69,67000.0,38.3831,38.3902,38.3331,38.3331,67000.0
2014-10-08 15:15:00,53.69,53.71,53.67,53.67,27400.0,38.3331,38.3474,38.3188,38.3188,27400.0
2014-10-08 15:20:00,53.66,53.77,53.66,53.73,27600.0,38.3117,38.3902,38.3117,38.3617,27600.0
2014-10-08 15:25:00,53.76,53.86,53.76,53.86,29400.0,38.3831,38.4545,38.3831,38.4545,29400.0
2014-10-08 15:30:00,53.84,53.89,53.82,53.89,27200.0,38.4402,38.4759,38.4259,38.4759,27200.0
2014-10-08 15:35:00,53.89,53.95,53.88,53.95,36000.0,38.4759,38.5187,38.4688,38.5187,36000.0
2014-10-08 15:40:00,53.95,54.05,53.94,54.02,67200.0,38.5187,38.5901,38.5116,38.5687,67200.0
2014-10-08 15:45:00,54.02,54.04,53.99,54.04,66200.0,38.5687,38.583,38.5473,38.583,66200.0
2014-10-08 15:50:00,54.04,54.06,54.0,54.01,33600.0,38.583,38.5973,38.5544,38.5616,33600.0
2014-10-08 15:55:00,54.01,54.07,54.01,54.02,109800.0,38.5616,38.6044,38.5616,38.5687,109800.0
2014-10-09 09:30:00,54.07,54.1,53.43,54.07,42000.0,38.6044,38.6258,38.1475,38.6044,42000.0
2014-10-09 09:35:00,54.04,54.33,54.02,54.32,23800.0,38.583,38.79,38.5687,38.7829,23800.0
2014-10-09 09:40:00,54.29,54.29,54.16,54.28,29200.0,38.7615,38.7615,38.6687,38.7543,29200.0
2014-10-09 09:45:00,54.21,54.32,54.16,54.24,34200.0,38.7044,38.7829,38.6687,38.7258,34200.0
2014-10-09 09:50:00,54.24,54.27,54.21,54.22,72400.0,38.7258,38.7472,38.7044,38.7115,72400.0
2014-10-09 09:55:00,54.21,54.21,53.98,54.07,13200.0,38.7044,38.7044,38.5402,38.6044,13200.0
2014-10-09 10:00:00,54.08,54.12,53.96,53.96,34000.0,38.6116,38.6401,38.5259,38.5259,34000.0
2014-10-09 10:05:00,53.95,53.95,53.85,53.85,41800.0,38.5187,38.5187,38.4473,38.4473,41800.0
2014-10-09 10:10:00,53.9,54.02,53.8,54.02,32400.0,38.483,38.5687,38.4116,38.5687,32400.0
2014-10-09 10:15:00,54.02,54.14,54.02,54.1,9800.0,38.5687,38.6544,38.5687,38.6258,9800.0
2014-10-09 10:20:00,54.1,54.1,53.96,53.98,26000.0,38.6258,38.6258,38.5259,38.5402,26000.0
2014-10-09 10:25:00,53.99,53.99,53.93,53.99,48400.0,38.5473,38.5473,38.5045,38.5473,48400.0
2014-10-09 10:30:00,53.99,53.99,53.93,53.96,25000.0,38.5473,38.5473,38.5045,38.5259,25000.0
2014-10-09 10:35:00,53.98,53.98,53.92,53.96,28400.0,38.5402,38.5402,38.4973,38.5259,28400.0
2014-10-09 10:40:00,53.97,53.97,53.91,53.94,13800.0,38.533,38.533,38.4902,38.5116,13800.0
2014-10-09 10:45:00,53.93,53.93,53.8,53.86,25200.0,38.5045,38.5045,38.4116,38.4545,25200.0
2014-10-09 10:50:00,53.83,53.84,53.81,53.81,5600.0,38.4331,38.4402,38.4188,38.4188,5600.0
2014-10-09 10:55:00,53.83,53.94,53.81,53.92,8000.0,38.4331,38.5116,38.4188,38.4973,8000.0
2014-10-09 11:00:00,53.91,53.91,53.83,53.85,5600.0,38.4902,38.4902,38.4331,38.4473,5600.0
2014-10-09 11:05:00,53.81,53.82,53.72,53.74,34200.0,38.4188,38.4259,38.3545,38.3688,34200.0
2014-10-09 11:10:00,53.74,53.74,53.67,53.71,60800.0,38.3688,38.3688,38.3188,38.3474,60800.0
2014-10-09 11:15:00,53.72,53.74,53.67,53.68,16600.0,38.3545,38.3688,38.3188,38.326,16600.0
2014-10-09 11:20:00,53.68,53.7,53.5,53.56,20800.0,38.326,38.3402,38.1975,38.2403,20800.0
2014-10-09 11:25:00,53.56,53.62,53.56,53.59,6600.0,38.2403,38.2831,38.2403,38.2617,6600.0
2014-10-09 11:30:00,53.59,53.59,53.52,53.57,29800.0,38.2617,38.2617,38.2117,38.2474,29800.0
2014-10-09 11:35:00,53.56,53.57,53.45,53.45,9000.0,38.2403,38.2474,38.1618,38.1618,9000.0
2014-10-09 11:40:00,53.46,53.46,53.35,53.42,54200.0,38.1689,38.1689,38.0904,38.1403,54200.0
2014-10-09 11:45:00,53.41,53.45,53.37,53.44,13000.0,38.1332,38.1618,38.1046,38.1546,13000.0
2014-10-09 11:50:00,53.4,53.4,53.24,53.28,25600.0,38.1261,38.1261,38.0118,38.0404,25600.0
2014-10-09 11:55:00,53.27,53.27,53.18,53.21,25400.0,38.0332,38.0332,37.969,37.9904,25400.0
2014-10-09 12:00:00,53.21,53.32,53.19,53.31,83400.0,37.9904,38.0689,37.9761,38.0618,83400.0
2014-10-09 12:05:00,53.3,53.3,53.2,53.2,99400.0,38.0547,38.0547,37.9833,37.9833,99400.0
2014-10-09 12:10:00,53.18,53.2,53.12,53.2,19200.0,37.969,37.9833,37.9261,37.9833,19200.0
2014-10-09 12:15:00,53.21,53.28,53.16,53.24,20400.0,37.9904,38.0404,37.9547,38.0118,20400.0
2014-10-09 12:20:00,53.24,53.27,53.15,53.15,31000.0,38.0118,38.0332,37.9476,37.9476,31000.0
2014-10-09 12:25:00,53.18,53.2,53.07,53.1,30200.0,37.969,37.9833,37.8904,37.9119,30200.0
2014-10-09 12:30:00,53.11,53.13,53.06,53.13,43800.0,37.919,37.9333,37.8833,37.9333,43800.0
2014-10-09 12:35:00,53.13,53.17,53.11,53.13,12400.0,37.9333,37.9618,37.919,37.9333,12400.0
2014-10-09 12:40:00,53.13,53.18,53.09,53.18,9200.0,37.9333,37.969,37.9047,37.969,9200.0
2014-10-09 12:45:00,53.2,53.26,53.18,53.22,14200.0,37.9833,38.0261,37.969,37.9975,14200.0
2014-10-09 12:50:00,53.21,53.22,53.17,53.17,6800.0,37.9904,37.9975,37.9618,37.9618,6800.0
2014-10-09 12:55:00,53.16,53.25,53.16,53.24,3200.0,37.9547,38.019,37.9547,38.0118,3200.0
2014-10-09 13:00:00,53.21,53.21,53.15,53.15,7400.0,37.9904,37.9904,37.9476,37.9476,7400.0
2014-10-09 13:05:00,53.19,53.19,53.09,53.09,10800.0,37.9761,37.9761,37.9047,37.9047,10800.0
2014-10-09 13:10:00,53.09,53.09,53.01,53.08,20800.0,37.9047,37.9047,37.8476,37.8976,20800.0
2014-10-09 13:15:00,53.07,53.08,53.02,53.06,21200.0,37.8904,37.8976,37.8547,37.8833,21200.0
2014-10-09 13:20:00,53.09,53.17,53.08,53.12,42400.0,37.9047,37.9618,37.8976,37.9261,42400.0
2014-10-09 13:25:00,53.12,53.12,53.07,53.09,5000.0,37.9261,37.9261,37.8904,37.9047,5000.0
2014-10-09 13:30:00,53.09,53.14,53.06,53.14,41400.0,37.9047,37.9404,37.8833,37.9404,41400.0
2014-10-09 13:35:00,53.15,53.29,53.13,53.28,13800.0,37.9476,38.0475,37.9333,38.0404,13800.0
2014-10-09 13:40:00,53.32,53.32,53.24,53.27,6000.0,38.0689,38.0689,38.0118,38.0332,6000.0
2014-10-09 13:45:00,53.27,53.29,53.24,53.24,7800.0,38.0332,38.0475,38.0118,38.0118,7800.0
2014-10-09 13:50:00,53.27,53.28,53.17,53.21,6600.0,38.0332,38.0404,37.9618,37.9904,6600.0
2014-10-09 13:55:00,53.2,53.27,53.2,53.23,5200.0,37.9833,38.0332,37.9833,38.0047,5200.0
2014-10-09 14:00:00,53.24,53.24,53.14,53.16,6400.0,38.0118,38.0118,37.9404,37.9547,6400.0
2014-10-09 14:05:00,53.18,53.18,53.12,53.15,46800.0,37.969,37.969,37.9261,37.9476,46800.0
2014-10-09 14:10:00,53.15,53.19,53.15,53.15,16800.0,37.9476,37.9761,37.9476,37.9476,16800.0
2014-10-09 14:15:00,53.15,53.19,53.1,53.18,23800.0,37.9476,37.9761,37.9119,37.969,23800.0
2014-10-09 14:20:00,53.19,53.21,53.16,53.21,12400.0,37.9761,37.9904,37.9547,37.9904,12400.0
2014-10-09 14:25:00,53.21,53.27,53.2,53.2,16200.0,37.9904,38.0332,37.9833,37.9833,16200.0
2014-10-09 14:30:00,53.19,53.2,53.13,53.17,9200.0,37.9761,37.9833,37.9333,37.9618,9200.0
2014-10-09 14:35:00,53.17,53.3,53.17,53.26,11800.0,37.9618,38.0547,37.9618,38.0261,11800.0
2014-10-09 14:40:00,53.25,53.25,53.18,53.21,13200.0,38.019,38.019,37.969,37.9904,13200.0
2014-10-09 14:45:00,53.2,53.21,53.12,53.12,10200.0,37.9833,37.9904,37.9261,37.9261,10200.0
2014-10-09 14:50:00,53.13,53.17,53.1,53.13,11600.0,37.9333,37.9618,37.9119,37.9333,11600.0
2014-10-09 14:55:00,53.12,53.12,53.0,53.01,5800.0,37.9261,37.9261,37.8405,37.8476,5800.0
2014-10-09 15:00:00,53.01,53.06,52.99,53.05,13000.0,37.8476,37.8833,37.8333,37.8762,13000.0
2014-10-09 15:05:00,53.06,53.07,53.02,53.02,17200.0,37.8833,37.8904,37.8547,37.8547,17200.0
2014-10-09 15:10:00,53.01,53.1,53.01,53.09,22600.0,37.8476,37.9119,37.8476,37.9047,22600.0
2014-10-09 15:15:00,53.05,53.12,53.03,53.1,10600.0,37.8762,37.9261,37.8619,37.9119,10600.0
2014-10-09 15:20:00,53.09,53.1,53.05,53.05,17400.0,37.9047,37.9119,37.8762,37.8762,17400.0
2014-10-09 15:25:00,53.06,53.07,53.01,53.02,23400.0,37.8833,37.8904,37.8476,37.8547,23400.0
2014-10-09 15:30:00,53.02,53.17,53.02,53.13,37400.0,37.8547,37.9618,37.8547,37.9333,37400.0
2014-10-09 15:35:00,53.13,53.15,53.05,53.05,46000.0,37.9333,37.9476,37.8762,37.8762,46000.0
2014-10-09 15:40:00,53.06,53.07,52.96,52.99,67000.0,37.8833,37.8904,37.8119,37.8333,67000.0
2014-10-09 15:45:00,52.98,52.99,52.85,52.87,86200.0,37.8262,37.8333,37.7334,37.7477,86200.0
2014-10-09 15:50:00,52.86,52.9,52.82,52.88,87800.0,37.7405,37.7691,37.712,37.7548,87800.0
2014-10-09 15:55:00,52.88,52.93,52.85,52.86,213600.0,37.7548,37.7905,37.7334,37.7405,213600.0
2014-10-10 09:30:00,53.08,53.76,53.08,53.47,353400.0,37.8976,38.3831,37.8976,38.176,353400.0
2014-10-10 09:35:00,53.5,53.59,53.27,53.39,23000.0,38.1975,38.2617,38.0332,38.1189,23000.0
2014-10-10 09:40:00,53.37,53.48,53.33,53.4,16000.0,38.1046,38.1832,38.0761,38.1261,16000.0
2014-10-10 09:45:00,53.41,53.47,53.38,53.38,14200.0,38.1332,38.176,38.1118,38.1118,14200.0
2014-10-10 09:50:00,53.41,53.43,53.35,53.39,24400.0,38.1332,38.1475,38.0904,38.1189,24400.0
2014-10-10 09:55:00,53.38,53.46,53.38,53.43,20400.0,38.1118,38.1689,38.1118,38.1475,20400.0
2014-10-10 10:00:00,53.42,53.46,53.37,53.37,22400.0,38.1403,38.1689,38.1046,38.1046,22400.0
2014-10-10 10:05:00,53.36,53.43,53.31,53.31,23000.0,38.0975,38.1475,38.0618,38.0618,23000.0
2014-10-10 10:10:00,53.35,53.35,53.19,53.23,18400.0,38.0904,38.0904,37.9761,38.0047,18400.0
2014-10-10 10:15:00,53.21,53.31,53.16,53.31,15400.0,37.9904,38.0618,37.9547,38.0618,15400.0
2014-10-10 10:20:00,53.34,53.4,53.3,53.32,45800.0,38.0832,38.1261,38.0547,38.0689,45800.0
2014-10-10 10:25:00,53.33,53.34,53.26,53.26,35000.0,38.0761,38.0832,38.0261,38.0261,35000.0
2014-10-10 10:30:00,53.27,53.27,53.02,53.05,34000.0,38.0332,38.0332,37.8547,37.8762,34000.0
2014-10-10 10:35:00,53.05,53.05,52.84,52.89,14200.0,37.8762,37.8762,37.7262,37.7619,14200.0
2014-10-10 10:40:00,52.88,52.92,52.87,52.87,48200.0,37.7548,37.7833,37.7477,37.7477,48200.0
2014-10-10 10:45:00,52.86,52.9,52.81,52.81,39000.0,37.7405,37.7691,37.7048,37.7048,39000.0
2014-10-10 10:50:00,52.8,52.94,52.8,52.92,38800.0,37.6977,37.7976,37.6977,37.7833,38800.0
2014-10-10 10:55:00,52.92,53.05,52.92,53.05,29400.0,37.7833,37.8762,37.7833,37.8762,29400.0
2014-10-10 11:00:00,53.08,53.15,53.07,53.13,11400.0,37.8976,37.9476,37.8904,37.9333,11400.0
2014-10-10 11:05:00,53.09,53.11,53.02,53.05,15200.0,37.9047,37.919,37.8547,37.8762,15200.0
2014-10-10 11:10:00,53.04,53.04,52.98,52.99,3800.0,37.869,37.869,37.8262,37.8333,3800.0
2014-10-10 11:15:00,52.96,52.96,52.88,52.9,6600.0,37.8119,37.8119,37.7548,37.7691,6600.0
2014-10-10 11:20:00,52.88,52.92,52.83,52.85,8600.0,37.7548,37.7833,37.7191,37.7334,8600.0
2014-10-10 11:25:00,52.85,52.88,52.81,52.86,14800.0,37.7334,37.7548,37.7048,37.7405,14800.0
2014-10-10 11:30:00,52.85,52.86,52.8,52.82,9200.0,37.7334,37.7405,37.6977,37.712,9200.0
2014-10-10 11:35:00,52.82,52.9,52.82,52.83,7400.0,37.712,37.7691,37.712,37.7191,7400.0
2014-10-10 11:40:00,52.83,52.88,52.77,52.81,22200.0,37.7191,37.7548,37.6763,37.7048,22200.0
2014-10-10 11:45:00,52.79,52.88,52.77,52.88,16800.0,37.6905,37.7548,37.6763,37.7548,16800.0
2014-10-10 11:50:00,52.9,52.94,52.9,52.94,14800.0,37.7691,37.7976,37.7691,37.7976,14800.0
2014-10-10 11:55:00,52.92,52.99,52.9,52.98,6200.0,37.7833,37.8333,37.7691,37.8262,6200.0
2014-10-10 12:00:00,52.97,53.07,52.97,53.05,16400.0,37.819,37.8904,37.819,37.8762,16400.0
2014-10-10 12:05:00,53.05,53.06,52.99,53.04,10400.0,37.8762,37.8833,37.8333,37.869,10400.0
2014-10-10 12:10:00,53.05,53.07,53.02,53.06,15000.0,37.8762,37.8904,37.8547,37.8833,15000.0
2014-10-10 12:15:00,53.04,53.07,53.02,53.04,20200.0,37.869,37.8904,37.8547,37.869,20200.0
2014-10-10 12:20:00,53.04,53.15,52.99,53.15,11000.0,37.869,37.9476,37.8333,37.9476,11000.0
2014-10-10 12:25:00,53.15,53.19,53.15,53.15,6600.0,37.9476,37.9761,37.9476,37.9476,6600.0
2014-10-10 12:30:00,53.16,53.34,53.14,53.32,31200.0,37.9547,38.0832,37.9404,38.0689,31200.0
2014-10-10 12:35:00,53.34,53.35,53.27,53.27,16200.0,38.0832,38.0904,38.0332,38.0332,16200.0
2014-10-10 12:40:00,53.26,53.3,53.26,53.26,4800.0,38.0261,38.0547,38.0261,38.0261,4800.0
2014-10-10 12:45:00,53.27,53.3,53.25,53.3,4600.0,38.0332,38.0547,38.019,38.0547,4600.0
2014-10-10 12:50:00,53.3,53.3,53.21,53.24,19200.0,38.0547,38.0547,37.9904,38.0118,19200.0
2014-10-10 12:55:00,53.23,53.26,53.2,53.26,3800.0,38.0047,38.0261,37.9833,38.0261,3800.0
2014-10-10 13:00:00,53.23,53.26,53.22,53.24,16000.0,38.0047,38.0261,37.9975,38.0118,16000.0
2014-10-10 13:05:00,53.24,53.31,53.24,53.3,15600.0,38.0118,38.0618,38.0118,38.0547,15600.0
2014-10-10 13:10:00,53.3,53.34,53.3,53.32,19200.0,38.0547,38.0832,38.0547,38.0689,19200.0
2014-10-10 13:15:00,53.32,53.32,53.28,53.3,6200.0,38.0689,38.0689,38.0404,38.0547,6200.0
2014-10-10 13:20:00,53.27,53.27,53.24,53.27,8400.0,38.0332,38.0332,38.0118,38.0332,8400.0
2014-10-10 13:25:00,53.27,53.27,53.22,53.24,11800.0,38.0332,38.0332,37.9975,38.0118,11800.0
2014-10-10 13:30:00,53.24,53.29,53.22,53.22,13400.0,38.0118,38.0475,37.9975,37.9975,13400.0
2014-10-10 13:35:00,53.22,53.28,53.22,53.27,11400.0,37.9975,38.0404,37.9975,38.0332,11400.0
2014-10-10 13:40:00,53.25,53.29,53.24,53.29,7000.0,38.019,38.0475,38.0118,38.0475,7000.0
2014-10-10 13:45:00,53.27,53.29,53.23,53.26,6600.0,38.0332,38.0475,38.0047,38.0261,6600.0
2014-10-10 13:50:00,53.26,53.29,53.24,53.29,18000.0,38.0261,38.0475,38.0118,38.0475,18000.0
2014-10-10 13:55:00,53.29,53.31,53.29,53.29,13800.0,38.0475,38.0618,38.0475,38.0475,13800.0
2014-10-10 14:00:00,53.29,53.34,53.29,53.34,26400.0,38.0475,38.0832,38.0475,38.0832,26400.0
2014-10-10 14:05:00,53.33,53.35,53.3,53.31,14800.0,38.0761,38.0904,38.0547,38.0618,14800.0
2014-10-10 14:10:00,53.3,53.34,53.27,53.28,8000.0,38.0547,38.0832,38.0332,38.0404,8000.0
2014-10-10 14:15:00,53.29,53.32,53.29,53.29,15600.0,38.0475,38.0689,38.0475,38.0475,15600.0
2014-10-10 14:20:00,53.3,53.31,53.27,53.29,8800.0,38.0547,38.0618,38.0332,38.0475,8800.0
2014-10-10 14:25:00,53.3,53.31,53.27,53.27,14200.0,38.0547,38.0618,38.0332,38.0332,14200.0
2014-10-10 14:30:00,53.28,53.28,53.24,53.24,10400.0,38.0404,38.0404,38.0118,38.0118,10400.0
2014-10-10 14:35:00,53.25,53.25,53.18,53.18,17200.0,38.019,38.019,37.969,37.969,17200.0
2014-10-10 14:40:00,53.17,53.17,53.11,53.13,13800.0,37.9618,37.9618,37.919,37.9333,13800.0
2014-10-10 14:45:00,53.13,53.18,53.13,53.17,10600.0,37.9333,37.969,37.9333,37.9618,10600.0
2014-10-10 14:50:00,53.16,53.18,53.15,53.15,19000.0,37.9547,37.969,37.9476,37.9476,19000.0
2014-10-10 14:55:00,53.15,53.15,53.12,53.12,25400.0,37.9476,37.9476,37.9261,37.9261,25400.0
2014-10-10 15:00:00,53.13,53.17,53.1,53.1,19400.0,37.9333,37.9618,37.9119,37.9119,19400.0
2014-10-10 15:05:00,53.1,53.11,53.08,53.1,16400.0,37.9119,37.919,37.8976,37.9119,16400.0
2014-10-10 15:10:00,53.09,53.14,53.08,53.08,21600.0,37.9047,37.9404,37.8976,37.8976,21600.0
2014-10-10 15:15:00,53.08,53.09,53.02,53.08,20600.0,37.8976,37.9047,37.8547,37.8976,20600.0
2014-10-10 15:20:00,53.08,53.1,53.07,53.1,9000.0,37.8976,37.9119,37.8904,37.9119,9000.0
2014-10-10 15:25:00,53.09,53.09,53.03,53.06,21200.0,37.9047,37.9047,37.8619,37.8833,21200.0
2014-10-10 15:30:00,53.07,53.08,53.02,53.02,23400.0,37.8904,37.8976,37.8547,37.8547,23400.0
2014-10-10 15:35:00,53.02,53.07,53.02,53.05,16600.0,37.8547,37.8904,37.8547,37.8762,16600.0
2014-10-10 15:40:00,53.05,53.07,53.02,53.02,26800.0,37.8762,37.8904,37.8547,37.8547,26800.0
2014-10-10 15:45:00,53.02,53.02,52.91,52.93,56400.0,37.8547,37.8547,37.7762,37.7905,56400.0
2014-10-10 15:50:00,52.92,52.95,52.91,52.91,65200.0,37.7833,37.8048,37.7762,37.7762,65200.0
2014-10-10 15:55:00,52.89,52.9,52.84,52.85,160400.0,37.7619,37.7691,37.7262,37.7334,160400.0
2014-10-13 09:30:00,52.81,52.87,52.76,52.85,15400.0,37.7048,37.7477,37.6691,37.7334,15400.0
2014-10-13 09:35:00,52.85,53.0,52.82,52.93,45800.0,37.7334,37.8405,37.712,37.7905,45800.0
2014-10-13 09:40:00,52.95,53.15,52.94,53.1,27200.0,37.8048,37.9476,37.7976,37.9119,27200.0
2014-10-13 09:45:00,53.1,53.11,53.0,53.01,108200.0,37.9119,37.919,37.8405,37.8476,108200.0
2014-10-13 09:50:00,53.01,53.02,52.92,52.97,66200.0,37.8476,37.8547,37.7833,37.819,66200.0
2014-10-13 09:55:00,52.94,52.95,52.73,52.73,40600.0,37.7976,37.8048,37.6477,37.6477,40600.0
2014-10-13 10:00:00,52.74,52.84,52.72,52.83,30800.0,37.6548,37.7262,37.6406,37.7191,30800.0
2014-10-13 10:05:00,52.85,52.85,52.72,52.72,19600.0,37.7334,37.7334,37.6406,37.6406,19600.0
2014-10-13 10:10:00,52.71,52.72,52.63,52.71,60200.0,37.6334,37.6406,37.5763,37.6334,60200.0
2014-10-13 10:15:00,52.7,52.73,52.63,52.65,53000.0,37.6263,37.6477,37.5763,37.5906,53000.0
2014-10-13 10:20:00,52.65,52.68,52.53,52.55,85000.0,37.5906,37.612,37.5049,37.5192,85000.0
2014-10-13 10:25:00,52.55,52.56,52.42,52.42,38600.0,37.5192,37.5263,37.4264,37.4264,38600.0
2014-10-13 10:30:00,52.43,52.5,52.4,52.5,72400.0,37.4335,37.4835,37.4121,37.4835,72400.0
2014-10-13 10:35:00,52.49,52.52,52.46,52.49,38400.0,37.4763,37.4978,37.4549,37.4763,38400.0
2014-10-13 10:40:00,52.49,52.51,52.31,52.31,21000.0,37.4763,37.4906,37.3478,37.3478,21000.0
2014-10-13 10:45:00,52.32,52.36,52.3,52.31,26200.0,37.355,37.3835,37.3407,37.3478,26200.0
2014-10-13 10:50:00,52.31,52.31,52.16,52.26,35800.0,37.3478,37.3478,37.2407,37.3121,35800.0
2014-10-13 10:55:00,52.27,52.29,52.19,52.21,20600.0,37.3193,37.3335,37.2622,37.2764,20600.0
2014-10-13 11:00:00,52.22,52.3,52.18,52.3,22600.0,37.2836,37.3407,37.255,37.3407,22600.0
2014-10-13 11:05:00,52.3,52.36,52.29,52.34,13400.0,37.3407,37.3835,37.3335,37.3692,13400.0
2014-10-13 11:10:00,52.34,52.48,52.3,52.48,30400.0,37.3692,37.4692,37.3407,37.4692,30400.0
2014-10-13 11:15:00,52.48,52.5,52.42,52.44,18200.0,37.4692,37.4835,37.4264,37.4406,18200.0
2014-10-13 11:20:00,52.43,52.5,52.42,52.49,19800.0,37.4335,37.4835,37.4264,37.4763,19800.0
2014-10-13 11:25:00,52.5,52.51,52.37,52.39,20800.0,37.4835,37.4906,37.3907,37.4049,20800.0
2014-10-13 11:30:00,52.38,52.45,52.35,52.39,69000.0,37.3978,37.4478,37.3764,37.4049,69000.0
2014-10-13 11:35:00,52.4,52.41,52.16,52.19,38600.0,37.4121,37.4192,37.2407,37.2622,38600.0
2014-10-13 11:40:00,52.19,52.24,52.15,52.16,20200.0,37.2622,37.2978,37.2336,37.2407,20200.0
2014-10-13 11:45:00,52.16,52.3,52.16,52.27,21000.0,37.2407,37.3407,37.2407,37.3193,21000.0
2014-10-13 11:50:00,52.26,52.33,52.26,52.31,19000.0,37.3121,37.3621,37.3121,37.3478,19000.0
2014-10-13 11:55:00,52.31,52.34,52.27,52.32,32800.0,37.3478,37.3692,37.3193,37.355,32800.0
2014-10-13 12:00:00,52.32,52.34,52.3,52.33,23800.0,37.355,37.3692,37.3407,37.3621,23800.0
2014-10-13 12:05:00,52.32,52.32,52.27,52.27,9400.0,37.355,37.355,37.3193,37.3193,9400.0
2014-10-13 12:10:00,52.26,52.27,52.2,52.21,20000.0,37.3121,37.3193,37.2693,37.2764,20000.0
2014-10-13 12:15:00,52.21,52.27,52.2,52.24,36600.0,37.2764,37.3193,37.2693,37.2978,36600.0
2014-10-13 12:20:00,52.24,52.26,52.23,52.24,21200.0,37.2978,37.3121,37.2907,37.2978,21200.0
2014-10-13 12:25:00,52.25,52.32,52.24,52.31,25400.0,37.305,37.355,37.2978,37.3478,25400.0
2014-10-13 12:30:00,52.33,52.38,52.32,52.38,33600.0,37.3621,37.3978,37.355,37.3978,33600.0
2014-10-13 12:35:00,52.4,52.46,52.38,52.45,25200.0,37.4121,37.4549,37.3978,37.4478,25200.0
2014-10-13 12:40:00,52.46,52.48,52.42,52.43,19600.0,37.4549,37.4692,37.4264,37.4335,19600.0
2014-10-13 12:45:00,52.44,52.48,52.41,52.43,28000.0,37.4406,37.4692,37.4192,37.4335,28000.0
2014-10-13 12:50:00,52.42,52.42,52.35,52.38,19000.0,37.4264,37.4264,37.3764,37.3978,19000.0
2014-10-13 12:55:00,52.37,52.38,52.3,52.32,24600.0,37.3907,37.3978,37.3407,37.355,24600.0
2014-10-13 13:00:00,52.3,52.36,52.3,52.31,12400.0,37.3407,37.3835,37.3407,37.3478,12400.0
2014-10-13 13:05:00,52.31,52.34,52.26,52.33,30800.0,37.3478,37.3692,37.3121,37.3621,30800.0
2014-10-13 13:10:00,52.33,52.35,52.32,52.33,8400.0,37.3621,37.3764,37.355,37.3621,8400.0
2014-10-13 13:15:00,52.33,52.34,52.27,52.29,28400.0,37.3621,37.3692,37.3193,37.3335,28400.0
2014-10-13 13:20:00,52.31,52.36,52.29,52.31,27600.0,37.3478,37.3835,37.3335,37.3478,27600.0
2014-10-13 13:25:00,52.31,52.35,52.27,52.34,23600.0,37.3478,37.3764,37.3193,37.3692,23600.0
2014-10-13 13:30:00,52.34,52.34,52.3,52.34,13000.0,37.3692,37.3692,37.3407,37.3692,13000.0
2014-10-13 13:35:00,52.34,52.4,52.34,52.38,37200.0,37.3692,37.4121,37.3692,37.3978,37200.0
2014-10-13 13:40:00,52.37,52.37,52.33,52.34,16400.0,37.3907,37.3907,37.3621,37.3692,16400.0
2014-10-13 13:45:00,52.34,52.35,52.24,52.26,45200.0,37.3692,37.3764,37.2978,37.3121,45200.0
2014-10-13 13:50:00,52.26,52.27,52.23,52.27,26600.0,37.3121,37.3193,37.2907,37.3193,26600.0
2014-10-13 13:55:00,52.27,52.27,52.13,52.18,34600.0,37.3193,37.3193,37.2193,37.255,34600.0
2014-10-13 14:00:00,52.19,52.22,52.12,52.12,36200.0,37.2622,37.2836,37.2122,37.2122,36200.0
2014-10-13 14:05:00,52.11,52.12,52.06,52.09,56200.0,37.205,37.2122,37.1693,37.1908,56200.0
2014-10-13 14:10:00,52.1,52.12,52.07,52.1,99000.0,37.1979,37.2122,37.1765,37.1979,99000.0
2014-10-13 14:15:00,52.09,52.1,52.07,52.07,89000.0,37.1908,37.1979,37.1765,37.1765,89000.0
2014-10-13 14:20:00,52.07,52.12,52.06,52.11,28000.0,37.1765,37.2122,37.1693,37.205,28000.0
2014-10-13 14:25:00,52.11,52.29,52.11,52.29,48400.0,37.205,37.3335,37.205,37.3335,48400.0
2014-10-13 14:30:00,52.29,52.3,52.25,52.26,36000.0,37.3335,37.3407,37.305,37.3121,36000.0
2014-10-13 14:35:00,52.27,52.28,52.23,52.24,22200.0,37.3193,37.3264,37.2907,37.2978,22200.0
2014-10-13 14:40:00,52.23,52.24,52.19,52.21,25000.0,37.2907,37.2978,37.2622,37.2764,25000.0
2014-10-13 14:45:00,52.2,52.21,52.17,52.17,22200.0,37.2693,37.2764,37.2479,37.2479,22200.0
2014-10-13 14:50:00,52.17,52.19,52.12,52.12,34000.0,37.2479,37.2622,37.2122,37.2122,34000.0
2014-10-13 14:55:00,52.12,52.12,52.01,52.01,52200.0,37.2122,37.2122,37.1336,37.1336,52200.0
2014-10-13 15:00:00,52.01,52.02,51.97,51.99,58200.0,37.1336,37.1408,37.1051,37.1194,58200.0
2014-10-13 15:05:00,51.98,52.0,51.94,51.96,52000.0,37.1122,37.1265,37.0837,37.0979,52000.0
2014-10-13 15:10:00,51.96,51.97,51.93,51.96,64600.0,37.0979,37.1051,37.0765,37.0979,64600.0
2014-10-13 15:15:00,51.96,52.0,51.85,51.86,46200.0,37.0979,37.1265,37.0194,37.0265,46200.0
2014-10-13 15:20:00,51.85,51.89,51.75,51.83,62000.0,37.0194,37.048,36.948,37.0051,62000.0
2014-10-13 15:25:00,51.83,51.87,51.82,51.83,58600.0,37.0051,37.0337,36.998,37.0051,58600.0
2014-10-13 15:30:00,51.83,51.83,51.52,51.65,88200.0,37.0051,37.0051,36.7838,36.8766,88200.0
2014-10-13 15:35:00,51.66,51.69,51.52,51.52,88400.0,36.8837,36.9052,36.7838,36.7838,88400.0
2014-10-13 15:40:00,51.52,51.61,51.33,51.37,159200.0,36.7838,36.848,36.6481,36.6767,159200.0
2014-10-13 15:45:00,51.37,51.38,51.19,51.29,218200.0,36.6767,36.6838,36.5482,36.6196,218200.0
2014-10-13 15:50:00,51.3,51.41,51.28,51.33,150400.0,36.6267,36.7053,36.6124,36.6481,150400.0
2014-10-13 15:55:00,51.33,51.4,51.3,51.34,279800.0,36.6481,36.6981,36.6267,36.6553,279800.0
2014-10-14 09:30:00,51.49,51.63,51.04,51.1,57000.0,36.7624,36.8623,36.4411,36.4839,57000.0
2014-10-14 09:35:00,51.09,51.45,51.04,51.35,89000.0,36.4768,36.7338,36.4411,36.6624,89000.0
2014-10-14 09:40:00,51.34,51.48,51.23,51.41,36400.0,36.6553,36.7552,36.5767,36.7053,36400.0
2014-10-14 09:45:00,51.41,51.44,51.2,51.2,43400.0,36.7053,36.7267,36.5553,36.5553,43400.0
2014-10-14 09:50:00,51.21,51.23,51.03,51.03,91000.0,36.5625,36.5767,36.4339,36.4339,91000.0
2014-10-14 09:55:00,51.03,51.03,50.9,50.91,112400.0,36.4339,36.4339,36.3411,36.3483,112400.0
2014-10-14 10:00:00,50.93,50.93,50.8,50.8,100200.0,36.3625,36.3625,36.2697,36.2697,100200.0
2014-10-14 10:05:00,50.8,50.81,50.69,50.7,107600.0,36.2697,36.2769,36.1912,36.1983,107600.0
2014-10-14 10:10:00,50.71,50.82,50.7,50.74,70400.0,36.2055,36.284,36.1983,36.2269,70400.0
2014-10-14 10:15:00,50.75,50.77,50.42,50.43,142200.0,36.234,36.2483,35.9984,36.0056,142200.0
2014-10-14 10:20:00,50.41,50.49,50.39,50.4,127400.0,35.9913,36.0484,35.977,35.9841,127400.0
2014-10-14 10:25:00,50.36,50.41,50.2,50.21,90800.0,35.9556,35.9913,35.8413,35.8485,90800.0
2014-10-14 10:30:00,50.22,50.25,49.86,49.95,233200.0,35.8556,35.877,35.5986,35.6629,233200.0
2014-10-14 10:35:00,49.95,50.16,49.69,49.71,137000.0,35.6629,35.8128,35.4772,35.4915,137000.0
2014-10-14 10:40:00,49.74,49.93,49.66,49.93,145800.0,35.5129,35.6486,35.4558,35.6486,145800.0
2014-10-14 10:45:00,49.9,50.08,49.88,50.08,102400.0,35.6272,35.7557,35.6129,35.7557,102400.0
2014-10-14 10:50:00,50.08,50.24,50.06,50.2,118000.0,35.7557,35.8699,35.7414,35.8413,118000.0
2014-10-14 10:55:00,50.2,50.21,50.08,50.17,91000.0,35.8413,35.8485,35.7557,35.8199,91000.0
2014-10-14 11:00:00,50.18,50.19,49.97,49.98,130000.0,35.8271,35.8342,35.6771,35.6843,130000.0
2014-10-14 11:05:00,49.99,50.07,49.95,50.05,66600.0,35.6914,35.7485,35.6629,35.7343,66600.0
2014-10-14 11:10:00,50.05,50.16,50.05,50.13,59200.0,35.7343,35.8128,35.7343,35.7914,59200.0
2014-10-14 11:15:00,50.12,50.13,50.05,50.07,109200.0,35.7842,35.7914,35.7343,35.7485,109200.0
2014-10-14 11:20:00,50.07,50.1,49.89,49.9,115400.0,35.7485,35.77,35.62,35.6272,115400.0
2014-10-14 11:25:00,49.9,49.95,49.85,49.89,205200.0,35.6272,35.6629,35.5915,35.62,205200.0
2014-10-14 11:30:00,49.88,49.96,49.88,49.96,382800.0,35.6129,35.67,35.6129,35.67,382800.0
2014-10-14 11:35:00,49.96,50.1,49.96,50.02,206200.0,35.67,35.77,35.67,35.7128,206200.0
2014-10-14 11:40:00,50.02,50.24,50.02,50.23,168800.0,35.7128,35.8699,35.7128,35.8628,168800.0
2014-10-14 11:45:00,50.22,50.6,50.18,50.6,223200.0,35.8556,36.1269,35.8271,36.1269,223200.0
2014-10-14 11:50:00,50.61,51.07,50.6,50.94,214600.0,36.1341,36.4625,36.1269,36.3697,214600.0
2014-10-14 11:55:00,50.94,50.99,50.88,50.96,143800.0,36.3697,36.4054,36.3268,36.384,143800.0
2014-10-14 12:00:00,50.98,51.1,50.97,51.09,115000.0,36.3982,36.4839,36.3911,36.4768,115000.0
2014-10-14 12:05:00,51.09,51.1,50.91,50.94,92600.0,36.4768,36.4839,36.3483,36.3697,92600.0
2014-10-14 12:10:00,50.94,50.99,50.92,50.97,119800.0,36.3697,36.4054,36.3554,36.3911,119800.0
2014-10-14 12:15:00,50.97,50.97,50.76,50.76,27800.0,36.3911,36.3911,36.2412,36.2412,27800.0
2014-10-14 12:20:00,50.76,50.76,50.57,50.71,73600.0,36.2412,36.2412,36.1055,36.2055,73600.0
2014-10-14 12:25:00,50.71,50.78,50.66,50.66,30000.0,36.2055,36.2555,36.1698,36.1698,30000.0
2014-10-14 12:30:00,50.66,50.73,50.66,50.71,45000.0,36.1698,36.2198,36.1698,36.2055,45000.0
2014-10-14 12:35:00,50.72,50.78,50.6,50.73,24600.0,36.2126,36.2555,36.1269,36.2198,24600.0
2014-10-14 12:40:00,50.74,50.87,50.73,50.81,15200.0,36.2269,36.3197,36.2198,36.2769,15200.0
2014-10-14 12:45:00,50.82,50.88,50.8,50.88,13200.0,36.284,36.3268,36.2697,36.3268,13200.0
2014-10-14 12:50:00,50.88,50.88,50.82,50.82,9000.0,36.3268,36.3268,36.284,36.284,9000.0
2014-10-14 12:55:00,50.83,50.89,50.82,50.88,11200.0,36.2911,36.334,36.284,36.3268,11200.0
2014-10-14 13:00:00,50.88,50.94,50.88,50.93,15800.0,36.3268,36.3697,36.3268,36.3625,15800.0
2014-10-14 13:05:00,50.93,50.99,50.88,50.89,21800.0,36.3625,36.4054,36.3268,36.334,21800.0
2014-10-14 13:10:00,50.89,50.93,50.86,50.89,17800.0,36.334,36.3625,36.3126,36.334,17800.0
2014-10-14 13:15:00,50.89,50.99,50.89,50.99,12800.0,36.334,36.4054,36.334,36.4054,12800.0
2014-10-14 13:20:00,50.99,50.99,50.91,50.91,17800.0,36.4054,36.4054,36.3483,36.3483,17800.0
2014-10-14 13:25:00,50.93,50.93,50.88,50.89,40600.0,36.3625,36.3625,36.3268,36.334,40600.0
2014-10-14 13:30:00,50.89,50.9,50.84,50.89,49200.0,36.334,36.3411,36.2983,36.334,49200.0
2014-10-14 13:35:00,50.9,50.9,50.82,50.88,31400.0,36.3411,36.3411,36.284,36.3268,31400.0
2014-10-14 13:40:00,50.88,50.9,50.83,50.84,24400.0,36.3268,36.3411,36.2911,36.2983,24400.0
2014-10-14 13:45:00,50.82,50.82,50.65,50.72,84600.0,36.284,36.284,36.1626,36.2126,84600.0
2014-10-14 13:50:00,50.72,50.75,50.71,50.73,34800.0,36.2126,36.234,36.2055,36.2198,34800.0
2014-10-14 13:55:00,50.72,50.82,50.71,50.82,70200.0,36.2126,36.284,36.2055,36.284,70200.0
2014-10-14 14:00:00,50.83,50.9,50.77,50.9,63600.0,36.2911,36.3411,36.2483,36.3411,63600.0
2014-10-14 14:05:00,50.91,50.91,50.8,50.83,46600.0,36.3483,36.3483,36.2697,36.2911,46600.0
2014-10-14 14:10:00,50.84,50.95,50.84,50.92,40600.0,36.2983,36.3768,36.2983,36.3554,40600.0
2014-10-14 14:15:00,50.92,50.92,50.88,50.9,31800.0,36.3554,36.3554,36.3268,36.3411,31800.0
2014-10-14 14:20:00,50.9,50.92,50.88,50.88,39400.0,36.3411,36.3554,36.3268,36.3268,39400.0
2014-10-14 14:25:00,50.87,50.87,50.8,50.85,53200.0,36.3197,36.3197,36.2697,36.3054,53200.0
2014-10-14 14:30:00,50.85,50.95,50.85,50.9,42600.0,36.3054,36.3768,36.3054,36.3411,42600.0
2014-10-14 14:35:00,50.9,51.04,50.85,51.02,43800.0,36.3411,36.4411,36.3054,36.4268,43800.0
2014-10-14 14:40:00,51.03,51.13,51.03,51.12,54800.0,36.4339,36.5053,36.4339,36.4982,54800.0
2014-10-14 14:45:00,51.12,51.22,51.12,51.22,43400.0,36.4982,36.5696,36.4982,36.5696,43400.0
2014-10-14 14:50:00,51.22,51.23,50.93,50.93,70000.0,36.5696,36.5767,36.3625,36.3625,70000.0
2014-10-14 14:55:00,50.94,51.01,50.9,50.98,39800.0,36.3697,36.4197,36.3411,36.3982,39800.0
2014-10-14 15:00:00,50.97,51.07,50.96,51.0,63800.0,36.3911,36.4625,36.384,36.4125,63800.0
2014-10-14 15:05:00,51.0,51.01,50.89,50.92,67600.0,36.4125,36.4197,36.334,36.3554,67600.0
2014-10-14 15:10:00,50.93,51.01,50.9,50.91,59600.0,36.3625,36.4197,36.3411,36.3483,59600.0
2014-10-14 15:15:00,50.92,50.95,50.88,50.92,79800.0,36.3554,36.3768,36.3268,36.3554,79800.0
2014-10-14 15:20:00,50.91,50.91,50.75,50.79,133600.0,36.3483,36.3483,36.234,36.2626,133600.0
2014-10-14 15:25:00,50.78,50.91,50.7,50.9,211200.0,36.2555,36.3483,36.1983,36.3411,211200.0
2014-10-14 15:30:00,50.9,50.9,50.76,50.82,96200.0,36.3411,36.3411,36.2412,36.284,96200.0
2014-10-14 15:35:00,50.81,51.02,50.81,51.0,94600.0,36.2769,36.4268,36.2769,36.4125,94600.0
2014-10-14 15:40:00,51.02,51.13,50.99,51.03,93400.0,36.4268,36.5053,36.4054,36.4339,93400.0
2014-10-14 15:45:00,51.03,51.06,50.94,51.01,117200.0,36.4339,36.4554,36.3697,36.4197,117200.0
2014-10-14 15:50:00,51.02,51.09,50.99,50.99,127800.0,36.4268,36.4768,36.4054,36.4054,127800.0
2014-10-14 15:55:00,50.98,51.02,50.96,51.01,191000.0,36.3982,36.4268,36.384,36.4197,191000.0
2014-10-15 09:30:00,50.71,50.72,49.7,50.68,9800.0,36.2055,36.2126,35.4844,36.1841,9800.0
2014-10-15 09:35:00,50.58,50.91,50.1,50.29,102200.0,36.1127,36.3483,35.77,35.9056,102200.0
2014-10-15 09:40:00,50.29,50.41,49.88,49.99,78000.0,35.9056,35.9913,35.6129,35.6914,78000.0
2014-10-15 09:45:00,50.02,50.12,49.88,50.02,79600.0,35.7128,35.7842,35.6129,35.7128,79600.0
2014-10-15 09:50:00,50.04,50.42,49.98,50.41,132200.0,35.7271,35.9984,35.6843,35.9913,132200.0
2014-10-15 09:55:00,50.39,50.43,50.2,50.21,49600.0,35.977,36.0056,35.8413,35.8485,49600.0
2014-10-15 10:00:00,50.19,50.45,50.19,50.29,60400.0,35.8342,36.0198,35.8342,35.9056,60400.0
2014-10-15 10:05:00,50.26,50.4,50.23,50.36,39400.0,35.8842,35.9841,35.8628,35.9556,39400.0
2014-10-15 10:10:00,50.36,50.5,50.32,50.33,82000.0,35.9556,36.0555,35.927,35.9342,82000.0
2014-10-15 10:15:00,50.34,50.34,50.08,50.1,131000.0,35.9413,35.9413,35.7557,35.77,131000.0
2014-10-15 10:20:00,50.09,50.19,49.95,50.18,35400.0,35.7628,35.8342,35.6629,35.8271,35400.0
2014-10-15 10:25:00,50.15,50.15,50.03,50.06,54000.0,35.8056,35.8056,35.72,35.7414,54000.0
2014-10-15 10:30:00,50.04,50.09,49.96,49.96,105600.0,35.7271,35.7628,35.67,35.67,105600.0
2014-10-15 10:35:00,49.96,50.15,49.94,50.1,51200.0,35.67,35.8056,35.6557,35.77,51200.0
2014-10-15 10:40:00,50.1,50.17,50.02,50.15,42200.0,35.77,35.8199,35.7128,35.8056,42200.0
2014-10-15 10:45:00,50.15,50.16,50.04,50.15,47400.0,35.8056,35.8128,35.7271,35.8056,47400.0
2014-10-15 10:50:00,50.14,50.24,50.1,50.15,10200.0,35.7985,35.8699,35.77,35.8056,10200.0
2014-10-15 10:55:00,50.15,50.22,50.02,50.19,17800.0,35.8056,35.8556,35.7128,35.8342,17800.0
2014-10-15 11:00:00,50.23,50.3,50.13,50.27,16200.0,35.8628,35.9127,35.7914,35.8913,16200.0
2014-10-15 11:05:00,50.29,50.41,50.29,50.37,107200.0,35.9056,35.9913,35.9056,35.9627,107200.0
2014-10-15 11:10:00,50.38,50.39,50.13,50.17,35400.0,35.9699,35.977,35.7914,35.8199,35400.0
2014-10-15 11:15:00,50.19,50.24,50.18,50.23,39200.0,35.8342,35.8699,35.8271,35.8628,39200.0
2014-10-15 11:20:00,50.21,50.26,50.17,50.23,62600.0,35.8485,35.8842,35.8199,35.8628,62600.0
2014-10-15 11:25:00,50.23,50.29,50.18,50.22,88800.0,35.8628,35.9056,35.8271,35.8556,88800.0
2014-10-15 11:30:00,50.23,50.31,50.15,50.19,61600.0,35.8628,35.9199,35.8056,35.8342,61600.0
2014-10-15 11:35:00,50.22,50.33,50.22,50.27,36000.0,35.8556,35.9342,35.8556,35.8913,36000.0
2014-10-15 11:40:00,50.29,50.34,50.24,50.27,59400.0,35.9056,35.9413,35.8699,35.8913,59400.0
2014-10-15 11:45:00,50.27,50.35,50.23,50.24,80000.0,35.8913,35.9484,35.8628,35.8699,80000.0
2014-10-15 11:50:00,50.22,50.43,50.17,50.38,74800.0,35.8556,36.0056,35.8199,35.9699,74800.0
2014-10-15 11:55:00,50.4,50.4,50.29,50.33,37200.0,35.9841,35.9841,35.9056,35.9342,37200.0
2014-10-15 12:00:00,50.33,50.34,50.21,50.31,43000.0,35.9342,35.9413,35.8485,35.9199,43000.0
2014-10-15 12:05:00,50.31,50.35,50.17,50.2,33200.0,35.9199,35.9484,35.8199,35.8413,33200.0
2014-10-15 12:10:00,50.19,50.21,49.99,49.99,41800.0,35.8342,35.8485,35.6914,35.6914,41800.0
2014-10-15 12:15:00,50.0,50.06,49.88,49.94,33000.0,35.6986,35.7414,35.6129,35.6557,33000.0
2014-10-15 12:20:00,49.96,50.08,49.96,49.99,28400.0,35.67,35.7557,35.67,35.6914,28400.0
2014-10-15 12:25:00,49.99,50.03,49.99,50.02,43600.0,35.6914,35.72,35.6914,35.7128,43600.0
2014-10-15 12:30:00,50.02,50.12,50.02,50.09,33800.0,35.7128,35.7842,35.7128,35.7628,33800.0
2014-10-15 12:35:00,50.09,50.09,49.98,50.0,37000.0,35.7628,35.7628,35.6843,35.6986,37000.0
2014-10-15 12:40:00,50.01,50.1,49.94,49.98,66600.0,35.7057,35.77,35.6557,35.6843,66600.0
2014-10-15 12:45:00,49.98,50.05,49.96,49.97,28200.0,35.6843,35.7343,35.67,35.6771,28200.0
2014-10-15 12:50:00,49.99,49.99,49.72,49.88,48000.0,35.6914,35.6914,35.4986,35.6129,48000.0
2014-10-15 12:55:00,49.93,49.97,49.78,49.81,81200.0,35.6486,35.6771,35.5415,35.5629,81200.0
2014-10-15 13:00:00,49.82,49.83,49.74,49.81,18000.0,35.57,35.5772,35.5129,35.5629,18000.0
2014-10-15 13:05:00,49.79,49.87,49.7,49.87,32000.0,35.5486,35.6057,35.4844,35.6057,32000.0
2014-10-15 13:10:00,49.87,49.87,49.57,49.58,22600.0,35.6057,35.6057,35.3915,35.3987,22600.0
2014-10-15 13:15:00,49.6,49.62,49.32,49.37,56000.0,35.413,35.4272,35.2131,35.2488,56000.0
2014-10-15 13:20:00,49.37,49.37,49.17,49.33,45200.0,35.2488,35.2488,35.106,35.2202,45200.0
2014-10-15 13:25:00,49.32,49.37,49.24,49.33,47800.0,35.2131,35.2488,35.1559,35.2202,47800.0
2014-10-15 13:30:00,49.38,49.55,49.35,49.5,25400.0,35.2559,35.3773,35.2345,35.3416,25400.0
2014-10-15 13:35:00,49.49,49.49,49.23,49.41,37200.0,35.3344,35.3344,35.1488,35.2773,37200.0
2014-10-15 13:40:00,49.4,49.56,49.38,49.49,44600.0,35.2702,35.3844,35.2559,35.3344,44600.0
2014-10-15 13:45:00,49.49,49.6,49.49,49.57,30400.0,35.3344,35.413,35.3344,35.3915,30400.0
2014-10-15 13:50:00,49.55,49.73,49.51,49.59,59800.0,35.3773,35.5058,35.3487,35.4058,59800.0
2014-10-15 13:55:00,49.57,49.58,49.38,49.41,34600.0,35.3915,35.3987,35.2559,35.2773,34600.0
2014-10-15 14:00:00,49.41,49.49,49.37,49.37,51800.0,35.2773,35.3344,35.2488,35.2488,51800.0
2014-10-15 14:05:00,49.37,49.49,49.32,49.44,29400.0,35.2488,35.3344,35.2131,35.2987,29400.0
2014-10-15 14:10:00,49.43,49.62,49.42,49.58,27800.0,35.2916,35.4272,35.2845,35.3987,27800.0
2014-10-15 14:15:00,49.62,49.76,49.6,49.68,22400.0,35.4272,35.5272,35.413,35.4701,22400.0
2014-10-15 14:20:00,49.68,49.75,49.64,49.69,47200.0,35.4701,35.5201,35.4415,35.4772,47200.0
2014-10-15 14:25:00,49.67,49.74,49.52,49.74,98600.0,35.4629,35.5129,35.3558,35.5129,98600.0
2014-10-15 14:30:00,49.74,49.79,49.66,49.71,42400.0,35.5129,35.5486,35.4558,35.4915,42400.0
2014-10-15 14:35:00,49.71,49.87,49.71,49.86,27000.0,35.4915,35.6057,35.4915,35.5986,27000.0
2014-10-15 14:40:00,49.87,49.91,49.71,49.71,38200.0,35.6057,35.6343,35.4915,35.4915,38200.0
2014-10-15 14:45:00,49.73,49.77,49.69,49.74,33600.0,35.5058,35.5343,35.4772,35.5129,33600.0
2014-10-15 14:50:00,49.74,49.88,49.74,49.79,25800.0,35.5129,35.6129,35.5129,35.5486,25800.0
2014-10-15 14:55:00,49.81,49.83,49.68,49.82,57200.0,35.5629,35.5772,35.4701,35.57,57200.0
2014-10-15 15:00:00,49.81,49.88,49.74,49.83,70600.0,35.5629,35.6129,35.5129,35.5772,70600.0
2014-10-15 15:05:00,49.83,49.93,49.74,49.93,46400.0,35.5772,35.6486,35.5129,35.6486,46400.0
2014-10-15 15:10:00,49.92,50.02,49.84,49.84,62000.0,35.6414,35.7128,35.5843,35.5843,62000.0
2014-10-15 15:15:00,49.85,49.85,49.7,49.79,112000.0,35.5915,35.5915,35.4844,35.5486,112000.0
2014-10-15 15:20:00,49.8,49.85,49.64,49.73,43000.0,35.5558,35.5915,35.4415,35.5058,43000.0
2014-10-15 15:25:00,49.72,50.01,49.72,49.96,44000.0,35.4986,35.7057,35.4986,35.67,44000.0
2014-10-15 15:30:00,50.02,50.05,49.95,49.97,60400.0,35.7128,35.7343,35.6629,35.6771,60400.0
2014-10-15 15:35:00,49.97,50.2,49.93,50.15,76400.0,35.6771,35.8413,35.6486,35.8056,76400.0
2014-10-15 15:40:00,50.16,50.32,50.13,50.22,53800.0,35.8128,35.927,35.7914,35.8556,53800.0
2014-10-15 15:45:00,50.2,50.26,50.06,50.07,134400.0,35.8413,35.8842,35.7414,35.7485,134400.0
2014-10-15 15:50:00,50.08,50.12,50.01,50.11,70200.0,35.7557,35.7842,35.7057,35.7771,70200.0
2014-10-15 15:55:00,50.11,50.13,50.08,50.12,155600.0,35.7771,35.7914,35.7557,35.7842,155600.0
2014-10-16 09:30:00,49.63,49.73,49.56,49.67,38200.0,35.4344,35.5058,35.3844,35.4629,38200.0
2014-10-16 09:35:00,49.63,49.66,49.5,49.6,95200.0,35.4344,35.4558,35.3416,35.413,95200.0
2014-10-16 09:40:00,49.6,49.62,49.43,49.5,80400.0,35.413,35.4272,35.2916,35.3416,80400.0
2014-10-16 09:45:00,49.51,49.65,49.45,49.65,101000.0,35.3487,35.4487,35.3059,35.4487,101000.0
2014-10-16 09:50:00,49.65,49.74,49.55,49.6,110800.0,35.4487,35.5129,35.3773,35.413,110800.0
2014-10-16 09:55:00,49.6,49.78,49.55,49.73,76600.0,35.413,35.5415,35.3773,35.5058,76600.0
2014-10-16 10:00:00,49.7,49.84,49.69,49.76,118800.0,35.4844,35.5843,35.4772,35.5272,118800.0
2014-10-16 10:05:00,49.78,49.78,49.62,49.71,43200.0,35.5415,35.5415,35.4272,35.4915,43200.0
2014-10-16 10:10:00,49.72,49.79,49.71,49.73,46800.0,35.4986,35.5486,35.4915,35.5058,46800.0
2014-10-16 10:15:00,49.72,49.72,49.52,49.57,70800.0,35.4986,35.4986,35.3558,35.3915,70800.0
2014-10-16 10:20:00,49.58,50.1,49.58,50.0,100400.0,35.3987,35.77,35.3987,35.6986,100400.0
2014-10-16 10:25:00,50.02,50.19,49.87,50.17,147600.0,35.7128,35.8342,35.6057,35.8199,147600.0
2014-10-16 10:30:00,50.18,50.32,50.12,50.29,72200.0,35.8271,35.927,35.7842,35.9056,72200.0
2014-10-16 10:35:00,50.29,50.29,50.2,50.24,40600.0,35.9056,35.9056,35.8413,35.8699,40600.0
2014-10-16 10:40:00,50.24,50.27,50.16,50.18,25200.0,35.8699,35.8913,35.8128,35.8271,25200.0
2014-10-16 10:45:00,50.19,50.38,50.19,50.34,36800.0,35.8342,35.9699,35.8342,35.9413,36800.0
2014-10-16 10:50:00,50.33,50.39,50.2,50.22,79600.0,35.9342,35.977,35.8413,35.8556,79600.0
2014-10-16 10:55:00,50.22,50.26,50.15,50.15,44600.0,35.8556,35.8842,35.8056,35.8056,44600.0
2014-10-16 11:00:00,50.15,50.36,50.12,50.29,39800.0,35.8056,35.9556,35.7842,35.9056,39800.0
2014-10-16 11:05:00,50.29,50.45,50.29,50.43,63000.0,35.9056,36.0198,35.9056,36.0056,63000.0
2014-10-16 11:10:00,50.44,50.49,50.38,50.46,45200.0,36.0127,36.0484,35.9699,36.027,45200.0
2014-10-16 11:15:00,50.44,50.54,50.4,50.47,30600.0,36.0127,36.0841,35.9841,36.0341,30600.0
2014-10-16 11:20:00,50.45,50.57,50.42,50.52,42000.0,36.0198,36.1055,35.9984,36.0698,42000.0
2014-10-16 11:25:00,50.51,50.57,50.46,50.57,25200.0,36.0627,36.1055,36.027,36.1055,25200.0
2014-10-16 11:30:00,50.57,50.65,50.52,50.55,37200.0,36.1055,36.1626,36.0698,36.0912,37200.0
2014-10-16 11:35:00,50.56,50.6,50.5,50.51,37800.0,36.0984,36.1269,36.0555,36.0627,37800.0
2014-10-16 11:40:00,50.5,50.51,50.4,50.48,17600.0,36.0555,36.0627,35.9841,36.0413,17600.0
2014-10-16 11:45:00,50.48,50.51,50.43,50.45,29000.0,36.0413,36.0627,36.0056,36.0198,29000.0
2014-10-16 11:50:00,50.48,50.49,50.39,50.43,27200.0,36.0413,36.0484,35.977,36.0056,27200.0
2014-10-16 11:55:00,50.43,50.49,50.42,50.46,24600.0,36.0056,36.0484,35.9984,36.027,24600.0
2014-10-16 12:00:00,50.45,50.45,50.23,50.25,43400.0,36.0198,36.0198,35.8628,35.877,43400.0
2014-10-16 12:05:00,50.27,50.4,50.27,50.38,29200.0,35.8913,35.9841,35.8913,35.9699,29200.0
2014-10-16 12:10:00,50.38,50.62,50.35,50.6,46400.0,35.9699,36.1412,35.9484,36.1269,46400.0
2014-10-16 12:15:00,50.62,50.62,50.52,50.62,44400.0,36.1412,36.1412,36.0698,36.1412,44400.0
2014-10-16 12:20:00,50.61,50.74,50.59,50.74,56600.0,36.1341,36.2269,36.1198,36.2269,56600.0
2014-10-16 12:25:00,50.74,50.74,50.63,50.67,56000.0,36.2269,36.2269,36.1484,36.1769,56000.0
2014-10-16 12:30:00,50.67,50.69,50.57,50.68,25400.0,36.1769,36.1912,36.1055,36.1841,25400.0
2014-10-16 12:35:00,50.7,50.72,50.57,50.66,24600.0,36.1983,36.2126,36.1055,36.1698,24600.0
2014-10-16 12:40:00,50.66,50.73,50.66,50.71,21200.0,36.1698,36.2198,36.1698,36.2055,21200.0
2014-10-16 12:45:00,50.71,50.77,50.71,50.76,49200.0,36.2055,36.2483,36.2055,36.2412,49200.0
2014-10-16 12:50:00,50.76,50.8,50.74,50.74,30400.0,36.2412,36.2697,36.2269,36.2269,30400.0
2014-10-16 12:55:00,50.74,50.82,50.74,50.78,19200.0,36.2269,36.284,36.2269,36.2555,19200.0
2014-10-16 13:00:00,50.77,50.82,50.75,50.79,20600.0,36.2483,36.284,36.234,36.2626,20600.0
2014-10-16 13:05:00,50.78,50.78,50.73,50.77,9400.0,36.2555,36.2555,36.2198,36.2483,9400.0
2014-10-16 13:10:00,50.76,50.76,50.61,50.66,15400.0,36.2412,36.2412,36.1341,36.1698,15400.0
2014-10-16 13:15:00,50.69,50.74,50.63,50.66,20000.0,36.1912,36.2269,36.1484,36.1698,20000.0
2014-10-16 13:20:00,50.67,50.79,50.63,50.75,9600.0,36.1769,36.2626,36.1484,36.234,9600.0
2014-10-16 13:25:00,50.75,50.82,50.74,50.8,9600.0,36.234,36.284,36.2269,36.2697,9600.0
2014-10-16 13:30:00,50.77,50.77,50.7,50.72,17000.0,36.2483,36.2483,36.1983,36.2126,17000.0
2014-10-16 13:35:00,50.73,50.83,50.73,50.79,14000.0,36.2198,36.2911,36.2198,36.2626,14000.0
2014-10-16 13:40:00,50.77,50.83,50.75,50.83,7800.0,36.2483,36.2911,36.234,36.2911,7800.0
2014-10-16 13:45:00,50.85,50.85,50.75,50.8,9200.0,36.3054,36.3054,36.234,36.2697,9200.0
2014-10-16 13:50:00,50.78,50.79,50.6,50.67,12200.0,36.2555,36.2626,36.1269,36.1769,12200.0
2014-10-16 13:55:00,50.66,50.68,50.56,50.6,23600.0,36.1698,36.1841,36.0984,36.1269,23600.0
2014-10-16 14:00:00,50.58,50.74,50.53,50.73,17600.0,36.1127,36.2269,36.077,36.2198,17600.0
2014-10-16 14:05:00,50.73,50.77,50.69,50.74,15200.0,36.2198,36.2483,36.1912,36.2269,15200.0
2014-10-16 14:10:00,50.74,50.74,50.6,50.62,10200.0,36.2269,36.2269,36.1269,36.1412,10200.0
2014-10-16 14:15:00,50.62,50.64,50.53,50.54,16800.0,36.1412,36.1555,36.077,36.0841,16800.0
2014-10-16 14:20:00,50.54,50.54,50.42,50.48,15800.0,36.0841,36.0841,35.9984,36.0413,15800.0
2014-10-16 14:25:00,50.45,50.63,50.45,50.62,14400.0,36.0198,36.1484,36.0198,36.1412,14400.0
2014-10-16 14:30:00,50.64,50.73,50.55,50.66,24800.0,36.1555,36.2198,36.0912,36.1698,24800.0
2014-10-16 14:35:00,50.66,50.66,50.59,50.64,29400.0,36.1698,36.1698,36.1198,36.1555,29400.0
2014-10-16 14:40:00,50.63,50.71,50.61,50.66,23600.0,36.1484,36.2055,36.1341,36.1698,23600.0
2014-10-16 14:45:00,50.63,50.69,50.52,50.53,47200.0,36.1484,36.1912,36.0698,36.077,47200.0
2014-10-16 14:50:00,50.52,50.58,50.51,50.58,31800.0,36.0698,36.1127,36.0627,36.1127,31800.0
2014-10-16 14:55:00,50.57,50.64,50.57,50.62,19800.0,36.1055,36.1555,36.1055,36.1412,19800.0
2014-10-16 15:00:00,50.62,50.69,50.52,50.55,29000.0,36.1412,36.1912,36.0698,36.0912,29000.0
2014-10-16 15:05:00,50.55,50.7,50.55,50.7,26600.0,36.0912,36.1983,36.0912,36.1983,26600.0
2014-10-16 15:10:00,50.7,50.88,50.69,50.88,26000.0,36.1983,36.3268,36.1912,36.3268,26000.0
2014-10-16 15:15:00,50.88,50.99,50.84,50.85,31600.0,36.3268,36.4054,36.2983,36.3054,31600.0
2014-10-16 15:20:00,50.86,50.92,50.81,50.92,27400.0,36.3126,36.3554,36.2769,36.3554,27400.0
2014-10-16 15:25:00,50.9,50.93,50.77,50.84,31600.0,36.3411,36.3625,36.2483,36.2983,31600.0
2014-10-16 15:30:00,50.85,50.92,50.79,50.92,36400.0,36.3054,36.3554,36.2626,36.3554,36400.0
2014-10-16 15:35:00,50.92,50.92,50.73,50.75,48600.0,36.3554,36.3554,36.2198,36.234,48600.0
2014-10-16 15:40:00,50.74,50.86,50.74,50.85,47200.0,36.2269,36.3126,36.2269,36.3054,47200.0
2014-10-16 15:45:00,50.84,50.91,50.81,50.83,60800.0,36.2983,36.3483,36.2769,36.2911,60800.0
2014-10-16 15:50:00,50.84,50.95,50.84,50.87,72400.0,36.2983,36.3768,36.2983,36.3197,72400.0
2014-10-16 15:55:00,50.87,50.91,50.81,50.81,149400.0,36.3197,36.3483,36.2769,36.2769,149400.0
2014-10-17 09:30:00,51.04,51.3,50.98,51.23,170400.0,36.4411,36.6267,36.3982,36.5767,170400.0
2014-10-17 09:35:00,51.19,51.32,51.1,51.24,43200.0,36.5482,36.641,36.4839,36.5839,43200.0
2014-10-17 09:40:00,51.24,51.3,51.12,51.23,43800.0,36.5839,36.6267,36.4982,36.5767,43800.0
2014-10-17 09:45:00,51.23,51.24,51.1,51.12,78600.0,36.5767,36.5839,36.4839,36.4982,78600.0
2014-10-17 09:50:00,51.1,51.35,51.1,51.35,27400.0,36.4839,36.6624,36.4839,36.6624,27400.0
2014-10-17 09:55:00,51.39,51.45,51.26,51.26,22800.0,36.691,36.7338,36.5982,36.5982,22800.0
2014-10-17 10:00:00,51.27,51.46,51.22,51.44,22000.0,36.6053,36.741,36.5696,36.7267,22000.0
2014-10-17 10:05:00,51.45,51.49,51.29,51.29,13800.0,36.7338,36.7624,36.6196,36.6196,13800.0
2014-10-17 10:10:00,51.26,51.29,51.13,51.29,17800.0,36.5982,36.6196,36.5053,36.6196,17800.0
2014-10-17 10:15:00,51.34,51.54,51.32,51.53,19800.0,36.6553,36.7981,36.641,36.7909,19800.0
2014-10-17 10:20:00,51.55,51.55,51.4,51.41,35400.0,36.8052,36.8052,36.6981,36.7053,35400.0
2014-10-17 10:25:00,51.43,51.49,51.33,51.49,18000.0,36.7195,36.7624,36.6481,36.7624,18000.0
2014-10-17 10:30:00,51.52,51.53,51.47,51.49,15200.0,36.7838,36.7909,36.7481,36.7624,15200.0
2014-10-17 10:35:00,51.5,51.52,51.37,51.39,22600.0,36.7695,36.7838,36.6767,36.691,22600.0
2014-10-17 10:40:00,51.35,51.52,51.35,51.47,14600.0,36.6624,36.7838,36.6624,36.7481,14600.0
2014-10-17 10:45:00,51.47,51.47,51.39,51.39,14000.0,36.7481,36.7481,36.691,36.691,14000.0
2014-10-17 10:50:00,51.41,51.46,51.38,51.39,13600.0,36.7053,36.741,36.6838,36.691,13600.0
2014-10-17 10:55:00,51.41,51.44,51.35,51.41,25600.0,36.7053,36.7267,36.6624,36.7053,25600.0
2014-10-17 11:00:00,51.41,51.41,51.32,51.35,15800.0,36.7053,36.7053,36.641,36.6624,15800.0
2014-10-17 11:05:00,51.35,51.4,51.3,51.37,15200.0,36.6624,36.6981,36.6267,36.6767,15200.0
2014-10-17 11:10:00,51.38,51.6,51.38,51.59,40000.0,36.6838,36.8409,36.6838,36.8338,40000.0
2014-10-17 11:15:00,51.58,51.6,51.49,51.49,11200.0,36.8266,36.8409,36.7624,36.7624,11200.0
2014-10-17 11:20:00,51.52,51.52,51.43,51.43,15600.0,36.7838,36.7838,36.7195,36.7195,15600.0
2014-10-17 11:25:00,51.44,51.51,51.44,51.51,10000.0,36.7267,36.7767,36.7267,36.7767,10000.0
2014-10-17 11:30:00,51.54,51.58,51.49,51.58,17000.0,36.7981,36.8266,36.7624,36.8266,17000.0
2014-10-17 11:35:00,51.58,51.6,51.52,51.55,12400.0,36.8266,36.8409,36.7838,36.8052,12400.0
2014-10-17 11:40:00,51.57,51.6,51.51,51.57,7200.0,36.8195,36.8409,36.7767,36.8195,7200.0
2014-10-17 11:45:00,51.59,51.69,51.59,51.67,12400.0,36.8338,36.9052,36.8338,36.8909,12400.0
2014-10-17 11:50:00,51.68,51.71,51.67,51.71,13600.0,36.898,36.9194,36.8909,36.9194,13600.0
2014-10-17 11:55:00,51.7,51.7,51.62,51.63,15800.0,36.9123,36.9123,36.8552,36.8623,15800.0
2014-10-17 12:00:00,51.63,51.64,51.58,51.64,29000.0,36.8623,36.8695,36.8266,36.8695,29000.0
2014-10-17 12:05:00,51.65,51.67,51.62,51.66,21800.0,36.8766,36.8909,36.8552,36.8837,21800.0
2014-10-17 12:10:00,51.65,51.66,51.56,51.58,13400.0,36.8766,36.8837,36.8123,36.8266,13400.0
2014-10-17 12:15:00,51.57,51.57,51.5,51.53,11400.0,36.8195,36.8195,36.7695,36.7909,11400.0
2014-10-17 12:20:00,51.52,51.57,51.51,51.51,18600.0,36.7838,36.8195,36.7767,36.7767,18600.0
2014-10-17 12:25:00,51.53,51.56,51.51,51.55,17600.0,36.7909,36.8123,36.7767,36.8052,17600.0
2014-10-17 12:30:00,51.54,51.59,51.52,51.59,16800.0,36.7981,36.8338,36.7838,36.8338,16800.0
2014-10-17 12:35:00,51.59,51.66,51.58,51.65,30400.0,36.8338,36.8837,36.8266,36.8766,30400.0
2014-10-17 12:40:00,51.63,51.63,51.51,51.53,10000.0,36.8623,36.8623,36.7767,36.7909,10000.0
2014-10-17 12:45:00,51.52,51.59,51.51,51.55,12400.0,36.7838,36.8338,36.7767,36.8052,12400.0
2014-10-17 12:50:00,51.56,51.56,51.41,51.47,9200.0,36.8123,36.8123,36.7053,36.7481,9200.0
2014-10-17 12:55:00,51.49,51.56,51.48,51.52,11400.0,36.7624,36.8123,36.7552,36.7838,11400.0
2014-10-17 13:00:00,51.54,51.64,51.54,51.62,7200.0,36.7981,36.8695,36.7981,36.8552,7200.0
2014-10-17 13:05:00,51.6,51.6,51.48,51.48,13200.0,36.8409,36.8409,36.7552,36.7552,13200.0
2014-10-17 13:10:00,51.47,51.48,51.39,51.43,9200.0,36.7481,36.7552,36.691,36.7195,9200.0
2014-10-17 13:15:00,51.44,51.5,51.41,51.5,10600.0,36.7267,36.7695,36.7053,36.7695,10600.0
2014-10-17 13:20:00,51.48,51.48,51.37,51.4,9600.0,36.7552,36.7552,36.6767,36.6981,9600.0
2014-10-17 13:25:00,51.43,51.47,51.37,51.4,8000.0,36.7195,36.7481,36.6767,36.6981,8000.0
2014-10-17 13:30:00,51.36,51.4,51.3,51.35,9000.0,36.6696,36.6981,36.6267,36.6624,9000.0
2014-10-17 13:35:00,51.35,51.51,51.32,51.51,8800.0,36.6624,36.7767,36.641,36.7767,8800.0
2014-10-17 13:40:00,51.49,51.56,51.48,51.52,7800.0,36.7624,36.8123,36.7552,36.7838,7800.0
2014-10-17 13:45:00,51.52,51.53,51.47,51.48,12400.0,36.7838,36.7909,36.7481,36.7552,12400.0
2014-10-17 13:50:00,51.49,51.58,51.49,51.57,11800.0,36.7624,36.8266,36.7624,36.8195,11800.0
2014-10-17 13:55:00,51.56,51.59,51.43,51.52,15600.0,36.8123,36.8338,36.7195,36.7838,15600.0
2014-10-17 14:00:00,51.49,51.49,51.38,51.39,13200.0,36.7624,36.7624,36.6838,36.691,13200.0
2014-10-17 14:05:00,51.4,51.43,51.24,51.26,18600.0,36.6981,36.7195,36.5839,36.5982,18600.0
2014-10-17 14:10:00,51.3,51.4,51.29,51.33,14800.0,36.6267,36.6981,36.6196,36.6481,14800.0
2014-10-17 14:15:00,51.35,51.36,51.31,51.31,12600.0,36.6624,36.6696,36.6339,36.6339,12600.0
2014-10-17 14:20:00,51.32,51.44,51.31,51.43,13400.0,36.641,36.7267,36.6339,36.7195,13400.0
2014-10-17 14:25:00,51.43,51.48,51.38,51.48,19000.0,36.7195,36.7552,36.6838,36.7552,19000.0
2014-10-17 14:30:00,51.47,51.5,51.42,51.45,8400.0,36.7481,36.7695,36.7124,36.7338,8400.0
2014-10-17 14:35:00,51.43,51.51,51.43,51.47,22200.0,36.7195,36.7767,36.7195,36.7481,22200.0
2014-10-17 14:40:00,51.47,51.59,51.46,51.59,14400.0,36.7481,36.8338,36.741,36.8338,14400.0
2014-10-17 14:45:00,51.57,51.57,51.51,51.55,17600.0,36.8195,36.8195,36.7767,36.8052,17600.0
2014-10-17 14:50:00,51.54,51.56,51.46,51.49,9400.0,36.7981,36.8123,36.741,36.7624,9400.0
2014-10-17 14:55:00,51.49,51.54,51.45,51.54,11400.0,36.7624,36.7981,36.7338,36.7981,11400.0
2014-10-17 15:00:00,51.56,51.56,51.32,51.38,15000.0,36.8123,36.8123,36.641,36.6838,15000.0
2014-10-17 15:05:00,51.4,51.52,51.4,51.52,17200.0,36.6981,36.7838,36.6981,36.7838,17200.0
2014-10-17 15:10:00,51.52,51.69,51.52,51.68,13200.0,36.7838,36.9052,36.7838,36.898,13200.0
2014-10-17 15:15:00,51.7,51.7,51.55,51.55,15400.0,36.9123,36.9123,36.8052,36.8052,15400.0
2014-10-17 15:20:00,51.57,51.58,51.52,51.58,14400.0,36.8195,36.8266,36.7838,36.8266,14400.0
2014-10-17 15:25:00,51.58,51.63,51.58,51.59,22800.0,36.8266,36.8623,36.8266,36.8338,22800.0
2014-10-17 15:30:00,51.6,51.67,51.59,51.59,15600.0,36.8409,36.8909,36.8338,36.8338,15600.0
2014-10-17 15:35:00,51.6,51.65,51.57,51.65,18000.0,36.8409,36.8766,36.8195,36.8766,18000.0
2014-10-17 15:40:00,51.63,51.71,51.63,51.7,36000.0,36.8623,36.9194,36.8623,36.9123,36000.0
2014-10-17 15:45:00,51.7,51.76,51.67,51.68,61000.0,36.9123,36.9551,36.8909,36.898,61000.0
2014-10-17 15:50:00,51.67,51.74,51.63,51.74,84200.0,36.8909,36.9409,36.8623,36.9409,84200.0
2014-10-17 15:55:00,51.74,51.77,51.68,51.68,147600.0,36.9409,36.9623,36.898,36.898,147600.0
2014-10-20 09:30:00,51.73,51.73,51.56,51.72,22800.0,36.9337,36.9337,36.8123,36.9266,22800.0
2014-10-20 09:35:00,51.65,51.85,51.59,51.75,24800.0,36.8766,37.0194,36.8338,36.948,24800.0
2014-10-20 09:40:00,51.83,51.84,51.71,51.74,10400.0,37.0051,37.0123,36.9194,36.9409,10400.0
2014-10-20 09:45:00,51.73,51.81,51.65,51.78,18200.0,36.9337,36.9908,36.8766,36.9694,18200.0
2014-10-20 09:50:00,51.76,51.79,51.73,51.74,12600.0,36.9551,36.9766,36.9337,36.9409,12600.0
2014-10-20 09:55:00,51.69,51.83,51.69,51.79,15600.0,36.9052,37.0051,36.9052,36.9766,15600.0
2014-10-20 10:00:00,51.83,51.85,51.73,51.75,11200.0,37.0051,37.0194,36.9337,36.948,11200.0
2014-10-20 10:05:00,51.76,51.84,51.66,51.66,21600.0,36.9551,37.0123,36.8837,36.8837,21600.0
2014-10-20 10:10:00,51.67,51.79,51.65,51.77,10000.0,36.8909,36.9766,36.8766,36.9623,10000.0
2014-10-20 10:15:00,51.78,51.81,51.66,51.66,17400.0,36.9694,36.9908,36.8837,36.8837,17400.0
2014-10-20 10:20:00,51.68,51.94,51.67,51.93,23200.0,36.898,37.0837,36.8909,37.0765,23200.0
2014-10-20 10:25:00,51.94,51.94,51.81,51.83,13200.0,37.0837,37.0837,36.9908,37.0051,13200.0
2014-10-20 10:30:00,51.83,51.88,51.81,51.84,11600.0,37.0051,37.0408,36.9908,37.0123,11600.0
2014-10-20 10:35:00,51.87,51.92,51.84,51.85,10600.0,37.0337,37.0694,37.0123,37.0194,10600.0
2014-10-20 10:40:00,51.81,51.96,51.8,51.95,13400.0,36.9908,37.0979,36.9837,37.0908,13400.0
2014-10-20 10:45:00,51.93,51.97,51.85,51.93,12200.0,37.0765,37.1051,37.0194,37.0765,12200.0
2014-10-20 10:50:00,51.9,51.9,51.83,51.84,7800.0,37.0551,37.0551,37.0051,37.0123,7800.0
2014-10-20 10:55:00,51.83,51.88,51.82,51.87,8600.0,37.0051,37.0408,36.998,37.0337,8600.0
2014-10-20 11:00:00,51.85,51.91,51.8,51.91,14000.0,37.0194,37.0622,36.9837,37.0622,14000.0
2014-10-20 11:05:00,51.9,52.02,51.9,51.99,15000.0,37.0551,37.1408,37.0551,37.1194,15000.0
2014-10-20 11:10:00,51.98,52.08,51.95,52.05,7400.0,37.1122,37.1836,37.0908,37.1622,7400.0
2014-10-20 11:15:00,52.04,52.13,52.04,52.11,19400.0,37.1551,37.2193,37.1551,37.205,19400.0
2014-10-20 11:20:00,52.1,52.15,52.1,52.12,17000.0,37.1979,37.2336,37.1979,37.2122,17000.0
2014-10-20 11:25:00,52.13,52.16,52.1,52.1,29200.0,37.2193,37.2407,37.1979,37.1979,29200.0
2014-10-20 11:30:00,52.08,52.12,52.04,52.11,14400.0,37.1836,37.2122,37.1551,37.205,14400.0
2014-10-20 11:35:00,52.13,52.17,52.1,52.13,12600.0,37.2193,37.2479,37.1979,37.2193,12600.0
2014-10-20 11:40:00,52.13,52.15,52.12,52.13,7800.0,37.2193,37.2336,37.2122,37.2193,7800.0
2014-10-20 11:45:00,52.12,52.16,52.12,52.16,10200.0,37.2122,37.2407,37.2122,37.2407,10200.0
2014-10-20 11:50:00,52.16,52.17,52.12,52.14,6400.0,37.2407,37.2479,37.2122,37.2265,6400.0
2014-10-20 11:55:00,52.13,52.17,52.13,52.16,8200.0,37.2193,37.2479,37.2193,37.2407,8200.0
2014-10-20 12:00:00,52.13,52.14,52.07,52.1,30400.0,37.2193,37.2265,37.1765,37.1979,30400.0
2014-10-20 12:05:00,52.1,52.15,52.1,52.13,11800.0,37.1979,37.2336,37.1979,37.2193,11800.0
2014-10-20 12:10:00,52.13,52.19,52.12,52.19,12800.0,37.2193,37.2622,37.2122,37.2622,12800.0
2014-10-20 12:15:00,52.19,52.19,52.11,52.15,11800.0,37.2622,37.2622,37.205,37.2336,11800.0
2014-10-20 12:20:00,52.13,52.13,52.04,52.07,6600.0,37.2193,37.2193,37.1551,37.1765,6600.0
2014-10-20 12:25:00,52.07,52.08,51.97,52.02,13600.0,37.1765,37.1836,37.1051,37.1408,13600.0
2014-10-20 12:30:00,52.03,52.03,51.96,52.03,10800.0,37.1479,37.1479,37.0979,37.1479,10800.0
2014-10-20 12:35:00,52.04,52.07,52.02,52.05,3400.0,37.1551,37.1765,37.1408,37.1622,3400.0
2014-10-20 12:40:00,52.06,52.06,51.98,52.04,6200.0,37.1693,37.1693,37.1122,37.1551,6200.0
2014-10-20 12:45:00,52.05,52.05,51.98,52.02,8000.0,37.1622,37.1622,37.1122,37.1408,8000.0
2014-10-20 12:50:00,52.02,52.08,51.99,52.08,9600.0,37.1408,37.1836,37.1194,37.1836,9600.0
2014-10-20 12:55:00,52.05,52.05,51.93,51.97,5600.0,37.1622,37.1622,37.0765,37.1051,5600.0
2014-10-20 13:00:00,51.96,52.06,51.95,52.04,9000.0,37.0979,37.1693,37.0908,37.1551,9000.0
2014-10-20 13:05:00,52.05,52.05,51.99,52.04,8800.0,37.1622,37.1622,37.1194,37.1551,8800.0
2014-10-20 13:10:00,52.02,52.02,51.96,51.98,4800.0,37.1408,37.1408,37.0979,37.1122,4800.0
2014-10-20 13:15:00,51.97,52.07,51.97,52.07,6600.0,37.1051,37.1765,37.1051,37.1765,6600.0
2014-10-20 13:20:00,52.07,52.1,52.06,52.09,8600.0,37.1765,37.1979,37.1693,37.1908,8600.0
2014-10-20 13:25:00,52.09,52.16,52.09,52.13,10600.0,37.1908,37.2407,37.1908,37.2193,10600.0
2014-10-20 13:30:00,52.13,52.13,52.02,52.08,10400.0,37.2193,37.2193,37.1408,37.1836,10400.0
2014-10-20 13:35:00,52.08,52.12,52.08,52.12,9000.0,37.1836,37.2122,37.1836,37.2122,9000.0
2014-10-20 13:40:00,52.12,52.16,52.11,52.13,12000.0,37.2122,37.2407,37.205,37.2193,12000.0
2014-10-20 13:45:00,52.11,52.13,52.06,52.07,7000.0,37.205,37.2193,37.1693,37.1765,7000.0
2014-10-20 13:50:00,52.07,52.13,52.06,52.12,14000.0,37.1765,37.2193,37.1693,37.2122,14000.0
2014-10-20 13:55:00,52.11,52.11,52.05,52.07,5800.0,37.205,37.205,37.1622,37.1765,5800.0
2014-10-20 14:00:00,52.07,52.19,52.06,52.15,14800.0,37.1765,37.2622,37.1693,37.2336,14800.0
2014-10-20 14:05:00,52.15,52.16,52.09,52.1,6200.0,37.2336,37.2407,37.1908,37.1979,6200.0
2014-10-20 14:10:00,52.1,52.19,52.1,52.18,12600.0,37.1979,37.2622,37.1979,37.255,12600.0
2014-10-20 14:15:00,52.16,52.18,52.11,52.13,15400.0,37.2407,37.255,37.205,37.2193,15400.0
2014-10-20 14:20:00,52.12,52.17,52.11,52.13,38000.0,37.2122,37.2479,37.205,37.2193,38000.0
2014-10-20 14:25:00,52.13,52.18,52.12,52.17,12600.0,37.2193,37.255,37.2122,37.2479,12600.0
2014-10-20 14:30:00,52.18,52.2,52.15,52.15,13400.0,37.255,37.2693,37.2336,37.2336,13400.0
2014-10-20 14:35:00,52.14,52.2,52.13,52.2,9400.0,37.2265,37.2693,37.2193,37.2693,9400.0
2014-10-20 14:40:00,52.19,52.24,52.18,52.22,11400.0,37.2622,37.2978,37.255,37.2836,11400.0
2014-10-20 14:45:00,52.22,52.22,52.18,52.2,8400.0,37.2836,37.2836,37.255,37.2693,8400.0
2014-10-20 14:50:00,52.2,52.21,52.16,52.19,9000.0,37.2693,37.2764,37.2407,37.2622,9000.0
2014-10-20 14:55:00,52.19,52.21,52.18,52.2,7600.0,37.2622,37.2764,37.255,37.2693,7600.0
2014-10-20 15:00:00,52.21,52.24,52.19,52.21,15200.0,37.2764,37.2978,37.2622,37.2764,15200.0
2014-10-20 15:05:00,52.19,52.28,52.19,52.23,21600.0,37.2622,37.3264,37.2622,37.2907,21600.0
2014-10-20 15:10:00,52.24,52.26,52.21,52.24,13600.0,37.2978,37.3121,37.2764,37.2978,13600.0
2014-10-20 15:15:00,52.24,52.26,52.2,52.21,13400.0,37.2978,37.3121,37.2693,37.2764,13400.0
2014-10-20 15:20:00,52.19,52.21,52.15,52.21,13800.0,37.2622,37.2764,37.2336,37.2764,13800.0
2014-10-20 15:25:00,52.21,52.29,52.21,52.29,34800.0,37.2764,37.3335,37.2764,37.3335,34800.0
2014-10-20 15:30:00,52.3,52.33,52.26,52.31,21200.0,37.3407,37.3621,37.3121,37.3478,21200.0
2014-10-20 15:35:00,52.31,52.31,52.24,52.29,21600.0,37.3478,37.3478,37.2978,37.3335,21600.0
2014-10-20 15:40:00,52.29,52.34,52.29,52.34,40200.0,37.3335,37.3692,37.3335,37.3692,40200.0
2014-10-20 15:45:00,52.34,52.35,52.31,52.32,73800.0,37.3692,37.3764,37.3478,37.355,73800.0
2014-10-20 15:50:00,52.32,52.32,52.29,52.32,65000.0,37.355,37.355,37.3335,37.355,65000.0
2014-10-20 15:55:00,52.32,52.34,52.3,52.31,87200.0,37.355,37.3692,37.3407,37.3478,87200.0
2014-10-21 09:30:00,52.55,52.7,52.39,52.56,52200.0,37.5192,37.6263,37.4049,37.5263,52200.0
2014-10-21 09:35:00,52.66,52.77,52.47,52.51,16000.0,37.5977,37.6763,37.4621,37.4906,16000.0
2014-10-21 09:40:00,52.52,52.57,52.38,52.38,27200.0,37.4978,37.5335,37.3978,37.3978,27200.0
2014-10-21 09:45:00,52.4,52.55,52.4,52.52,38600.0,37.4121,37.5192,37.4121,37.4978,38600.0
2014-10-21 09:50:00,52.52,52.62,52.49,52.62,7400.0,37.4978,37.5692,37.4763,37.5692,7400.0
2014-10-21 09:55:00,52.59,52.69,52.58,52.67,14800.0,37.5477,37.6191,37.5406,37.6049,14800.0
2014-10-21 10:00:00,52.65,52.8,52.63,52.8,25400.0,37.5906,37.6977,37.5763,37.6977,25400.0
2014-10-21 10:05:00,52.79,52.8,52.7,52.74,11000.0,37.6905,37.6977,37.6263,37.6548,11000.0
2014-10-21 10:10:00,52.74,52.79,52.72,52.77,12200.0,37.6548,37.6905,37.6406,37.6763,12200.0
2014-10-21 10:15:00,52.76,52.76,52.65,52.68,9400.0,37.6691,37.6691,37.5906,37.612,9400.0
2014-10-21 10:20:00,52.67,52.7,52.6,52.63,12600.0,37.6049,37.6263,37.5549,37.5763,12600.0
2014-10-21 10:25:00,52.64,52.72,52.63,52.71,25400.0,37.5834,37.6406,37.5763,37.6334,25400.0
2014-10-21 10:30:00,52.69,52.7,52.65,52.65,19600.0,37.6191,37.6263,37.5906,37.5906,19600.0
2014-10-21 10:35:00,52.66,52.66,52.59,52.63,9600.0,37.5977,37.5977,37.5477,37.5763,9600.0
2014-10-21 10:40:00,52.61,52.63,52.53,52.57,9800.0,37.562,37.5763,37.5049,37.5335,9800.0
2014-10-21 10:45:00,52.58,52.62,52.56,52.6,11800.0,37.5406,37.5692,37.5263,37.5549,11800.0
2014-10-21 10:50:00,52.61,52.63,52.59,52.6,25000.0,37.562,37.5763,37.5477,37.5549,25000.0
2014-10-21 10:55:00,52.6,52.61,52.55,52.55,27800.0,37.5549,37.562,37.5192,37.5192,27800.0
2014-10-21 11:00:00,52.57,52.58,52.54,52.56,9600.0,37.5335,37.5406,37.512,37.5263,9600.0
2014-10-21 11:05:00,52.57,52.72,52.56,52.72,15400.0,37.5335,37.6406,37.5263,37.6406,15400.0
2014-10-21 11:10:00,52.7,52.73,52.68,52.72,10600.0,37.6263,37.6477,37.612,37.6406,10600.0
2014-10-21 11:15:00,52.74,52.74,52.69,52.73,7600.0,37.6548,37.6548,37.6191,37.6477,7600.0
2014-10-21 11:20:00,52.73,52.88,52.71,52.88,44800.0,37.6477,37.7548,37.6334,37.7548,44800.0
2014-10-21 11:25:00,52.88,52.88,52.84,52.87,11600.0,37.7548,37.7548,37.7262,37.7477,11600.0
2014-10-21 11:30:00,52.86,52.94,52.85,52.93,16400.0,37.7405,37.7976,37.7334,37.7905,16400.0
2014-10-21 11:35:00,52.97,52.97,52.86,52.87,8400.0,37.819,37.819,37.7405,37.7477,8400.0
2014-10-21 11:40:00,52.85,52.91,52.84,52.87,8400.0,37.7334,37.7762,37.7262,37.7477,8400.0
2014-10-21 11:45:00,52.85,52.86,52.81,52.83,5000.0,37.7334,37.7405,37.7048,37.7191,5000.0
2014-10-21 11:50:00,52.87,52.87,52.82,52.82,13800.0,37.7477,37.7477,37.712,37.712,13800.0
2014-10-21 11:55:00,52.81,52.83,52.8,52.8,14200.0,37.7048,37.7191,37.6977,37.6977,14200.0
2014-10-21 12:00:00,52.81,52.81,52.77,52.81,13400.0,37.7048,37.7048,37.6763,37.7048,13400.0
2014-10-21 12:05:00,52.8,52.82,52.8,52.81,16600.0,37.6977,37.712,37.6977,37.7048,16600.0
2014-10-21 12:10:00,52.81,52.81,52.78,52.8,12400.0,37.7048,37.7048,37.6834,37.6977,12400.0
2014-10-21 12:15:00,52.81,52.83,52.79,52.83,19000.0,37.7048,37.7191,37.6905,37.7191,19000.0
2014-10-21 12:20:00,52.83,52.88,52.81,52.87,12200.0,37.7191,37.7548,37.7048,37.7477,12200.0
2014-10-21 12:25:00,52.88,52.88,52.85,52.87,4000.0,37.7548,37.7548,37.7334,37.7477,4000.0
2014-10-21 12:30:00,52.85,52.85,52.82,52.82,5400.0,37.7334,37.7334,37.712,37.712,5400.0
2014-10-21 12:35:00,52.84,52.85,52.83,52.85,6200.0,37.7262,37.7334,37.7191,37.7334,6200.0
2014-10-21 12:40:00,52.87,52.87,52.81,52.82,6000.0,37.7477,37.7477,37.7048,37.712,6000.0
2014-10-21 12:45:00,52.8,52.8,52.77,52.8,5600.0,37.6977,37.6977,37.6763,37.6977,5600.0
2014-10-21 12:50:00,52.8,52.8,52.72,52.76,7200.0,37.6977,37.6977,37.6406,37.6691,7200.0
2014-10-21 12:55:00,52.75,52.75,52.69,52.73,6400.0,37.662,37.662,37.6191,37.6477,6400.0
2014-10-21 13:00:00,52.72,52.8,52.72,52.79,4800.0,37.6406,37.6977,37.6406,37.6905,4800.0
2014-10-21 13:05:00,52.79,52.82,52.78,52.8,6400.0,37.6905,37.712,37.6834,37.6977,6400.0
2014-10-21 13:10:00,52.8,52.82,52.77,52.77,4000.0,37.6977,37.712,37.6763,37.6763,4000.0
2014-10-21 13:15:00,52.78,52.78,52.74,52.74,3400.0,37.6834,37.6834,37.6548,37.6548,3400.0
2014-10-21 13:20:00,52.75,52.77,52.7,52.76,9200.0,37.662,37.6763,37.6263,37.6691,9200.0
2014-10-21 13:25:00,52.77,52.84,52.76,52.82,7000.0,37.6763,37.7262,37.6691,37.712,7000.0
2014-10-21 13:30:00,52.82,52.91,52.81,52.9,9400.0,37.712,37.7762,37.7048,37.7691,9400.0
2014-10-21 13:35:00,52.9,52.9,52.83,52.83,6000.0,37.7691,37.7691,37.7191,37.7191,6000.0
2014-10-21 13:40:00,52.82,52.86,52.81,52.85,6800.0,37.712,37.7405,37.7048,37.7334,6800.0
2014-10-21 13:45:00,52.85,52.85,52.81,52.83,6800.0,37.7334,37.7334,37.7048,37.7191,6800.0
2014-10-21 13:50:00,52.84,52.85,52.83,52.83,7200.0,37.7262,37.7334,37.7191,37.7191,7200.0
2014-10-21 13:55:00,52.84,52.85,52.81,52.82,9800.0,37.7262,37.7334,37.7048,37.712,9800.0
2014-10-21 14:00:00,52.81,52.85,52.8,52.84,7000.0,37.7048,37.7334,37.6977,37.7262,7000.0
2014-10-21 14:05:00,52.85,52.89,52.84,52.88,10800.0,37.7334,37.7619,37.7262,37.7548,10800.0
2014-10-21 14:10:00,52.85,52.85,52.8,52.8,5400.0,37.7334,37.7334,37.6977,37.6977,5400.0
2014-10-21 14:15:00,52.81,52.81,52.76,52.76,14200.0,37.7048,37.7048,37.6691,37.6691,14200.0
2014-10-21 14:20:00,52.74,52.77,52.74,52.74,5200.0,37.6548,37.6763,37.6548,37.6548,5200.0
2014-10-21 14:25:00,52.75,52.75,52.7,52.7,17000.0,37.662,37.662,37.6263,37.6263,17000.0
2014-10-21 14:30:00,52.7,52.7,52.65,52.66,15200.0,37.6263,37.6263,37.5906,37.5977,15200.0
2014-10-21 14:35:00,52.69,52.71,52.66,52.71,10000.0,37.6191,37.6334,37.5977,37.6334,10000.0
2014-10-21 14:40:00,52.73,52.73,52.71,52.73,4200.0,37.6477,37.6477,37.6334,37.6477,4200.0
2014-10-21 14:45:00,52.72,52.73,52.69,52.7,10000.0,37.6406,37.6477,37.6191,37.6263,10000.0
2014-10-21 14:50:00,52.71,52.73,52.68,52.68,11800.0,37.6334,37.6477,37.612,37.612,11800.0
2014-10-21 14:55:00,52.7,52.72,52.69,52.7,8800.0,37.6263,37.6406,37.6191,37.6263,8800.0
2014-10-21 15:00:00,52.7,52.77,52.7,52.77,18800.0,37.6263,37.6763,37.6263,37.6763,18800.0
2014-10-21 15:05:00,52.77,52.77,52.73,52.73,6600.0,37.6763,37.6763,37.6477,37.6477,6600.0
2014-10-21 15:10:00,52.73,52.82,52.73,52.81,10200.0,37.6477,37.712,37.6477,37.7048,10200.0
2014-10-21 15:15:00,52.82,52.82,52.76,52.81,10200.0,37.712,37.712,37.6691,37.7048,10200.0
2014-10-21 15:20:00,52.81,52.85,52.81,52.84,18400.0,37.7048,37.7334,37.7048,37.7262,18400.0
2014-10-21 15:25:00,52.84,52.89,52.81,52.88,14800.0,37.7262,37.7619,37.7048,37.7548,14800.0
2014-10-21 15:30:00,52.87,52.88,52.81,52.85,27200.0,37.7477,37.7548,37.7048,37.7334,27200.0
2014-10-21 15:35:00,52.84,52.85,52.8,52.8,17400.0,37.7262,37.7334,37.6977,37.6977,17400.0
2014-10-21 15:40:00,52.8,52.8,52.76,52.78,44600.0,37.6977,37.6977,37.6691,37.6834,44600.0
2014-10-21 15:45:00,52.77,52.85,52.77,52.85,49800.0,37.6763,37.7334,37.6763,37.7334,49800.0
2014-10-21 15:50:00,52.84,52.87,52.82,52.87,59800.0,37.7262,37.7477,37.712,37.7477,59800.0
2014-10-21 15:55:00,52.87,52.93,52.83,52.91,139000.0,37.7477,37.7905,37.7191,37.7762,139000.0
2014-10-22 09:30:00,52.93,53.18,52.8,53.18,20000.0,37.7905,37.969,37.6977,37.969,20000.0
2014-10-22 09:35:00,53.2,53.41,53.2,53.24,11000.0,37.9833,38.1332,37.9833,38.0118,11000.0
2014-10-22 09:40:00,53.3,53.3,53.17,53.24,28000.0,38.0547,38.0547,37.9618,38.0118,28000.0
2014-10-22 09:45:00,53.19,53.32,53.1,53.32,13400.0,37.9761,38.0689,37.9119,38.0689,13400.0
2014-10-22 09:50:00,53.31,53.44,53.26,53.37,7400.0,38.0618,38.1546,38.0261,38.1046,7400.0
2014-10-22 09:55:00,53.33,53.35,53.31,53.34,4000.0,38.0761,38.0904,38.0618,38.0832,4000.0
2014-10-22 10:00:00,53.36,53.44,53.33,53.42,20800.0,38.0975,38.1546,38.0761,38.1403,20800.0
2014-10-22 10:05:00,53.42,53.43,53.38,53.43,15200.0,38.1403,38.1475,38.1118,38.1475,15200.0
2014-10-22 10:10:00,53.43,53.55,53.41,53.45,60400.0,38.1475,38.2332,38.1332,38.1618,60400.0
2014-10-22 10:15:00,53.44,53.54,53.4,53.52,48000.0,38.1546,38.226,38.1261,38.2117,48000.0
2014-10-22 10:20:00,53.52,53.6,53.49,53.55,25000.0,38.2117,38.2688,38.1903,38.2332,25000.0
2014-10-22 10:25:00,53.52,53.66,53.51,53.62,27400.0,38.2117,38.3117,38.2046,38.2831,27400.0
2014-10-22 10:30:00,53.59,53.6,53.46,53.58,47400.0,38.2617,38.2688,38.1689,38.2546,47400.0
2014-10-22 10:35:00,53.56,53.56,53.49,53.51,10000.0,38.2403,38.2403,38.1903,38.2046,10000.0
2014-10-22 10:40:00,53.49,53.49,53.37,53.4,5600.0,38.1903,38.1903,38.1046,38.1261,5600.0
2014-10-22 10:45:00,53.38,53.47,53.35,53.43,42400.0,38.1118,38.176,38.0904,38.1475,42400.0
2014-10-22 10:50:00,53.42,53.49,53.41,53.49,18000.0,38.1403,38.1903,38.1332,38.1903,18000.0
2014-10-22 10:55:00,53.48,53.54,53.46,53.48,14800.0,38.1832,38.226,38.1689,38.1832,14800.0
2014-10-22 11:00:00,53.46,53.51,53.43,53.49,18000.0,38.1689,38.2046,38.1475,38.1903,18000.0
2014-10-22 11:05:00,53.49,53.49,53.46,53.48,10400.0,38.1903,38.1903,38.1689,38.1832,10400.0
2014-10-22 11:10:00,53.46,53.63,53.45,53.59,26000.0,38.1689,38.2903,38.1618,38.2617,26000.0
2014-10-22 11:15:00,53.61,53.61,53.57,53.6,8400.0,38.276,38.276,38.2474,38.2688,8400.0
2014-10-22 11:20:00,53.62,53.65,53.59,53.6,7600.0,38.2831,38.3045,38.2617,38.2688,7600.0
2014-10-22 11:25:00,53.58,53.63,53.55,53.56,10000.0,38.2546,38.2903,38.2332,38.2403,10000.0
2014-10-22 11:30:00,53.55,53.63,53.5,53.62,7800.0,38.2332,38.2903,38.1975,38.2831,7800.0
2014-10-22 11:35:00,53.63,53.69,53.63,53.66,4200.0,38.2903,38.3331,38.2903,38.3117,4200.0
2014-10-22 11:40:00,53.63,53.65,53.53,53.55,6000.0,38.2903,38.3045,38.2189,38.2332,6000.0
2014-10-22 11:45:00,53.53,53.58,53.52,53.54,11000.0,38.2189,38.2546,38.2117,38.226,11000.0
2014-10-22 11:50:00,53.52,53.54,53.49,53.53,6800.0,38.2117,38.226,38.1903,38.2189,6800.0
2014-10-22 11:55:00,53.53,53.67,53.53,53.67,9400.0,38.2189,38.3188,38.2189,38.3188,9400.0
2014-10-22 12:00:00,53.66,53.67,53.59,53.65,11800.0,38.3117,38.3188,38.2617,38.3045,11800.0
2014-10-22 12:05:00,53.63,53.63,53.58,53.6,8600.0,38.2903,38.2903,38.2546,38.2688,8600.0
2014-10-22 12:10:00,53.6,53.6,53.47,53.47,39600.0,38.2688,38.2688,38.176,38.176,39600.0
2014-10-22 12:15:00,53.48,53.48,53.38,53.38,12800.0,38.1832,38.1832,38.1118,38.1118,12800.0
2014-10-22 12:20:00,53.37,53.42,53.37,53.38,8400.0,38.1046,38.1403,38.1046,38.1118,8400.0
2014-10-22 12:25:00,53.38,53.44,53.38,53.4,7600.0,38.1118,38.1546,38.1118,38.1261,7600.0
2014-10-22 12:30:00,53.38,53.38,53.34,53.37,15200.0,38.1118,38.1118,38.0832,38.1046,15200.0
2014-10-22 12:35:00,53.37,53.44,53.34,53.39,44200.0,38.1046,38.1546,38.0832,38.1189,44200.0
2014-10-22 12:40:00,53.38,53.41,53.26,53.26,53600.0,38.1118,38.1332,38.0261,38.0261,53600.0
2014-10-22 12:45:00,53.26,53.29,53.16,53.16,11000.0,38.0261,38.0475,37.9547,37.9547,11000.0
2014-10-22 12:50:00,53.16,53.23,53.15,53.21,4000.0,37.9547,38.0047,37.9476,37.9904,4000.0
2014-10-22 12:55:00,53.23,53.3,53.22,53.29,9200.0,38.0047,38.0547,37.9975,38.0475,9200.0
2014-10-22 13:00:00,53.29,53.35,53.29,53.35,5800.0,38.0475,38.0904,38.0475,38.0904,5800.0
2014-10-22 13:05:00,53.34,53.34,53.32,53.34,3600.0,38.0832,38.0832,38.0689,38.0832,3600.0
2014-10-22 13:10:00,53.34,53.35,53.29,53.29,6800.0,38.0832,38.0904,38.0475,38.0475,6800.0
2014-10-22 13:15:00,53.29,53.29,53.24,53.27,5800.0,38.0475,38.0475,38.0118,38.0332,5800.0
2014-10-22 13:20:00,53.27,53.27,53.15,53.15,8800.0,38.0332,38.0332,37.9476,37.9476,8800.0
2014-10-22 13:25:00,53.13,53.13,53.04,53.1,13400.0,37.9333,37.9333,37.869,37.9119,13400.0
2014-10-22 13:30:00,53.07,53.08,52.95,52.96,7400.0,37.8904,37.8976,37.8048,37.8119,7400.0
2014-10-22 13:35:00,52.97,53.04,52.97,53.02,8000.0,37.819,37.869,37.819,37.8547,8000.0
2014-10-22 13:40:00,53.05,53.09,53.02,53.02,7400.0,37.8762,37.9047,37.8547,37.8547,7400.0
2014-10-22 13:45:00,53.06,53.06,52.96,52.98,11400.0,37.8833,37.8833,37.8119,37.8262,11400.0
2014-10-22 13:50:00,52.96,53.02,52.95,53.01,6800.0,37.8119,37.8547,37.8048,37.8476,6800.0
2014-10-22 13:55:00,52.98,52.98,52.92,52.92,6200.0,37.8262,37.8262,37.7833,37.7833,6200.0
2014-10-22 14:00:00,52.93,52.97,52.9,52.92,6200.0,37.7905,37.819,37.7691,37.7833,6200.0
2014-10-22 14:05:00,52.9,53.01,52.9,52.99,6200.0,37.7691,37.8476,37.7691,37.8333,6200.0
2014-10-22 14:10:00,52.99,53.07,52.99,53.06,4000.0,37.8333,37.8904,37.8333,37.8833,4000.0
2014-10-22 14:15:00,53.05,53.05,52.98,52.99,7800.0,37.8762,37.8762,37.8262,37.8333,7800.0
2014-10-22 14:20:00,52.99,53.01,52.94,52.99,5200.0,37.8333,37.8476,37.7976,37.8333,5200.0
2014-10-22 14:25:00,53.0,53.02,52.95,52.95,7200.0,37.8405,37.8547,37.8048,37.8048,7200.0
2014-10-22 14:30:00,52.96,52.98,52.93,52.96,4800.0,37.8119,37.8262,37.7905,37.8119,4800.0
2014-10-22 14:35:00,52.95,53.02,52.95,52.96,14200.0,37.8048,37.8547,37.8048,37.8119,14200.0
2014-10-22 14:40:00,52.96,53.01,52.93,52.96,23000.0,37.8119,37.8476,37.7905,37.8119,23000.0
2014-10-22 14:45:00,52.96,53.06,52.95,53.02,42400.0,37.8119,37.8833,37.8048,37.8547,42400.0
2014-10-22 14:50:00,53.02,53.03,52.98,52.98,16000.0,37.8547,37.8619,37.8262,37.8262,16000.0
2014-10-22 14:55:00,52.98,53.12,52.98,53.05,41200.0,37.8262,37.9261,37.8262,37.8762,41200.0
2014-10-22 15:00:00,53.05,53.1,53.05,53.1,15200.0,37.8762,37.9119,37.8762,37.9119,15200.0
2014-10-22 15:05:00,53.1,53.12,53.07,53.1,10000.0,37.9119,37.9261,37.8904,37.9119,10000.0
2014-10-22 15:10:00,53.09,53.1,53.02,53.08,17200.0,37.9047,37.9119,37.8547,37.8976,17200.0
2014-10-22 15:15:00,53.09,53.13,53.08,53.09,15800.0,37.9047,37.9333,37.8976,37.9047,15800.0
2014-10-22 15:20:00,53.08,53.1,53.04,53.1,15200.0,37.8976,37.9119,37.869,37.9119,15200.0
2014-10-22 15:25:00,53.1,53.15,53.1,53.14,17200.0,37.9119,37.9476,37.9119,37.9404,17200.0
2014-10-22 15:30:00,53.13,53.14,53.07,53.09,11800.0,37.9333,37.9404,37.8904,37.9047,11800.0
2014-10-22 15:35:00,53.08,53.1,53.07,53.09,24600.0,37.8976,37.9119,37.8904,37.9047,24600.0
2014-10-22 15:40:00,53.09,53.12,53.05,53.05,14200.0,37.9047,37.9261,37.8762,37.8762,14200.0
2014-10-22 15:45:00,53.05,53.05,52.95,52.95,49200.0,37.8762,37.8762,37.8048,37.8048,49200.0
2014-10-22 15:50:00,52.95,53.02,52.94,52.99,35600.0,37.8048,37.8547,37.7976,37.8333,35600.0
2014-10-22 15:55:00,52.99,52.99,52.9,52.92,72000.0,37.8333,37.8333,37.7691,37.7833,72000.0
2014-10-23 09:30:00,53.4,53.4,53.32,53.38,1400.0,38.1261,38.1261,38.0689,38.1118,1400.0
2014-10-23 09:35:00,53.29,53.56,53.28,53.46,59600.0,38.0475,38.2403,38.0404,38.1689,59600.0
2014-10-23 09:40:00,53.49,53.56,53.47,53.55,35200.0,38.1903,38.2403,38.176,38.2332,35200.0
2014-10-23 09:45:00,53.51,53.51,53.39,53.39,6600.0,38.2046,38.2046,38.1189,38.1189,6600.0
2014-10-23 09:50:00,53.39,53.4,53.34,53.4,20600.0,38.1189,38.1261,38.0832,38.1261,20600.0
2014-10-23 09:55:00,53.4,53.4,53.23,53.27,12000.0,38.1261,38.1261,38.0047,38.0332,12000.0
2014-10-23 10:00:00,53.31,53.31,53.15,53.27,20600.0,38.0618,38.0618,37.9476,38.0332,20600.0
2014-10-23 10:05:00,53.28,53.33,53.24,53.31,29800.0,38.0404,38.0761,38.0118,38.0618,29800.0
2014-10-23 10:10:00,53.3,53.35,53.27,53.31,35800.0,38.0547,38.0904,38.0332,38.0618,35800.0
2014-10-23 10:15:00,53.35,53.35,53.3,53.33,17400.0,38.0904,38.0904,38.0547,38.0761,17400.0
2014-10-23 10:20:00,53.32,53.34,53.23,53.26,34600.0,38.0689,38.0832,38.0047,38.0261,34600.0
2014-10-23 10:25:00,53.24,53.27,53.15,53.18,22800.0,38.0118,38.0332,37.9476,37.969,22800.0
2014-10-23 10:30:00,53.18,53.21,53.13,53.16,16800.0,37.969,37.9904,37.9333,37.9547,16800.0
2014-10-23 10:35:00,53.16,53.18,53.1,53.1,14000.0,37.9547,37.969,37.9119,37.9119,14000.0
2014-10-23 10:40:00,53.12,53.19,53.12,53.17,9000.0,37.9261,37.9761,37.9261,37.9618,9000.0
2014-10-23 10:45:00,53.19,53.27,53.17,53.27,11600.0,37.9761,38.0332,37.9618,38.0332,11600.0
2014-10-23 10:50:00,53.26,53.28,53.25,53.27,18000.0,38.0261,38.0404,38.019,38.0332,18000.0
2014-10-23 10:55:00,53.33,53.41,53.3,53.37,6800.0,38.0761,38.1332,38.0547,38.1046,6800.0
2014-10-23 11:00:00,53.37,53.42,53.32,53.39,12600.0,38.1046,38.1403,38.0689,38.1189,12600.0
2014-10-23 11:05:00,53.39,53.48,53.39,53.44,17800.0,38.1189,38.1832,38.1189,38.1546,17800.0
2014-10-23 11:10:00,53.44,53.5,53.44,53.5,5400.0,38.1546,38.1975,38.1546,38.1975,5400.0
2014-10-23 11:15:00,53.52,53.56,53.49,53.56,6600.0,38.2117,38.2403,38.1903,38.2403,6600.0
2014-10-23 11:20:00,53.54,53.54,53.38,53.38,63200.0,38.226,38.226,38.1118,38.1118,63200.0
2014-10-23 11:25:00,53.38,53.42,53.35,53.35,8800.0,38.1118,38.1403,38.0904,38.0904,8800.0
2014-10-23 11:30:00,53.35,53.47,53.35,53.46,7000.0,38.0904,38.176,38.0904,38.1689,7000.0
2014-10-23 11:35:00,53.48,53.49,53.46,53.47,4600.0,38.1832,38.1903,38.1689,38.176,4600.0
2014-10-23 11:40:00,53.47,53.52,53.46,53.5,10200.0,38.176,38.2117,38.1689,38.1975,10200.0
2014-10-23 11:45:00,53.49,53.55,53.49,53.55,7800.0,38.1903,38.2332,38.1903,38.2332,7800.0
2014-10-23 11:50:00,53.56,53.57,53.52,53.55,7000.0,38.2403,38.2474,38.2117,38.2332,7000.0
2014-10-23 11:55:00,53.55,53.59,53.53,53.59,4600.0,38.2332,38.2617,38.2189,38.2617,4600.0
2014-10-23 12:00:00,53.58,53.62,53.54,53.58,4600.0,38.2546,38.2831,38.226,38.2546,4600.0
2014-10-23 12:05:00,53.59,53.61,53.57,53.59,15600.0,38.2617,38.276,38.2474,38.2617,15600.0
2014-10-23 12:10:00,53.6,53.6,53.55,53.57,7400.0,38.2688,38.2688,38.2332,38.2474,7400.0
2014-10-23 12:15:00,53.56,53.59,53.56,53.57,6000.0,38.2403,38.2617,38.2403,38.2474,6000.0
2014-10-23 12:20:00,53.57,53.6,53.55,53.55,7600.0,38.2474,38.2688,38.2332,38.2332,7600.0
2014-10-23 12:25:00,53.58,53.62,53.57,53.61,3400.0,38.2546,38.2831,38.2474,38.276,3400.0
2014-10-23 12:30:00,53.6,53.6,53.54,53.54,9000.0,38.2688,38.2688,38.226,38.226,9000.0
2014-10-23 12:35:00,53.52,53.52,53.49,53.51,3200.0,38.2117,38.2117,38.1903,38.2046,3200.0
2014-10-23 12:40:00,53.48,53.49,53.45,53.46,4800.0,38.1832,38.1903,38.1618,38.1689,4800.0
2014-10-23 12:45:00,53.47,53.5,53.46,53.5,19800.0,38.176,38.1975,38.1689,38.1975,19800.0
2014-10-23 12:50:00,53.51,53.52,53.48,53.49,9000.0,38.2046,38.2117,38.1832,38.1903,9000.0
2014-10-23 12:55:00,53.49,53.49,53.41,53.44,17400.0,38.1903,38.1903,38.1332,38.1546,17400.0
2014-10-23 13:00:00,53.43,53.47,53.41,53.44,20600.0,38.1475,38.176,38.1332,38.1546,20600.0
2014-10-23 13:05:00,53.47,53.51,53.47,53.51,2600.0,38.176,38.2046,38.176,38.2046,2600.0
2014-10-23 13:10:00,53.51,53.52,53.49,53.49,2600.0,38.2046,38.2117,38.1903,38.1903,2600.0
2014-10-23 13:15:00,53.51,53.54,53.51,53.54,3200.0,38.2046,38.226,38.2046,38.226,3200.0
2014-10-23 13:20:00,53.51,53.51,53.47,53.51,4800.0,38.2046,38.2046,38.176,38.2046,4800.0
2014-10-23 13:25:00,53.49,53.57,53.49,53.56,3000.0,38.1903,38.2474,38.1903,38.2403,3000.0
2014-10-23 13:30:00,53.58,53.6,53.56,53.6,4200.0,38.2546,38.2688,38.2403,38.2688,4200.0
2014-10-23 13:35:00,53.58,53.58,53.54,53.58,9800.0,38.2546,38.2546,38.226,38.2546,9800.0
2014-10-23 13:40:00,53.57,53.57,53.53,53.54,6600.0,38.2474,38.2474,38.2189,38.226,6600.0
2014-10-23 13:45:00,53.56,53.58,53.51,53.55,6200.0,38.2403,38.2546,38.2046,38.2332,6200.0
2014-10-23 13:50:00,53.54,53.56,53.52,53.55,8400.0,38.226,38.2403,38.2117,38.2332,8400.0
2014-10-23 13:55:00,53.57,53.57,53.5,53.52,12000.0,38.2474,38.2474,38.1975,38.2117,12000.0
2014-10-23 14:00:00,53.54,53.66,53.52,53.63,9800.0,38.226,38.3117,38.2117,38.2903,9800.0
2014-10-23 14:05:00,53.64,53.64,53.58,53.59,24200.0,38.2974,38.2974,38.2546,38.2617,24200.0
2014-10-23 14:10:00,53.58,53.62,53.55,53.62,13000.0,38.2546,38.2831,38.2332,38.2831,13000.0
2014-10-23 14:15:00,53.63,53.67,53.62,53.65,8400.0,38.2903,38.3188,38.2831,38.3045,8400.0
2014-10-23 14:20:00,53.65,53.68,53.63,53.64,15200.0,38.3045,38.326,38.2903,38.2974,15200.0
2014-10-23 14:25:00,53.66,53.71,53.63,53.67,12200.0,38.3117,38.3474,38.2903,38.3188,12200.0
2014-10-23 14:30:00,53.68,53.68,53.6,53.6,40400.0,38.326,38.326,38.2688,38.2688,40400.0
2014-10-23 14:35:00,53.61,53.68,53.59,53.66,31200.0,38.276,38.326,38.2617,38.3117,31200.0
2014-10-23 14:40:00,53.66,53.68,53.65,53.67,7400.0,38.3117,38.326,38.3045,38.3188,7400.0
2014-10-23 14:45:00,53.65,53.67,53.63,53.65,11000.0,38.3045,38.3188,38.2903,38.3045,11000.0
2014-10-23 14:50:00,53.66,53.68,53.55,53.55,89000.0,38.3117,38.326,38.2332,38.2332,89000.0
2014-10-23 14:55:00,53.54,53.54,53.34,53.43,29200.0,38.226,38.226,38.0832,38.1475,29200.0
2014-10-23 15:00:00,53.43,53.43,53.31,53.34,28600.0,38.1475,38.1475,38.0618,38.0832,28600.0
2014-10-23 15:05:00,53.37,53.42,53.34,53.35,27000.0,38.1046,38.1403,38.0832,38.0904,27000.0
2014-10-23 15:10:00,53.34,53.45,53.34,53.38,15200.0,38.0832,38.1618,38.0832,38.1118,15200.0
2014-10-23 15:15:00,53.38,53.41,53.29,53.34,59200.0,38.1118,38.1332,38.0475,38.0832,59200.0
2014-10-23 15:20:00,53.32,53.35,53.28,53.35,9800.0,38.0689,38.0904,38.0404,38.0904,9800.0
2014-10-23 15:25:00,53.33,53.33,53.19,53.27,42400.0,38.0761,38.0761,37.9761,38.0332,42400.0
2014-10-23 15:30:00,53.28,53.42,53.24,53.42,18400.0,38.0404,38.1403,38.0118,38.1403,18400.0
2014-10-23 15:35:00,53.43,53.43,53.31,53.35,15200.0,38.1475,38.1475,38.0618,38.0904,15200.0
2014-10-23 15:40:00,53.34,53.36,53.27,53.36,27600.0,38.0832,38.0975,38.0332,38.0975,27600.0
2014-10-23 15:45:00,53.35,53.39,53.35,53.37,36400.0,38.0904,38.1189,38.0904,38.1046,36400.0
2014-10-23 15:50:00,53.36,53.37,53.27,53.27,36200.0,38.0975,38.1046,38.0332,38.0332,36200.0
2014-10-23 15:55:00,53.28,53.33,53.22,53.31,45800.0,38.0404,38.0761,37.9975,38.0618,45800.0
2014-10-24 09:30:00,53.52,53.52,53.5,53.5,15000.0,38.2117,38.2117,38.1975,38.1975,15000.0
2014-10-24 09:35:00,53.45,53.7,53.35,53.7,22600.0,38.1618,38.3402,38.0904,38.3402,22600.0
2014-10-24 09:40:00,53.61,53.62,53.52,53.54,10000.0,38.276,38.2831,38.2117,38.226,10000.0
2014-10-24 09:45:00,53.55,53.57,53.48,53.48,11400.0,38.2332,38.2474,38.1832,38.1832,11400.0
2014-10-24 09:50:00,53.48,53.52,53.39,53.49,29600.0,38.1832,38.2117,38.1189,38.1903,29600.0
2014-10-24 09:55:00,53.51,53.55,53.49,53.51,7200.0,38.2046,38.2332,38.1903,38.2046,7200.0
2014-10-24 10:00:00,53.52,53.6,53.47,53.51,30400.0,38.2117,38.2688,38.176,38.2046,30400.0
2014-10-24 10:05:00,53.51,53.62,53.46,53.62,26800.0,38.2046,38.2831,38.1689,38.2831,26800.0
2014-10-24 10:10:00,53.62,53.7,53.56,53.67,23600.0,38.2831,38.3402,38.2403,38.3188,23600.0
2014-10-24 10:15:00,53.68,53.68,53.6,53.62,16800.0,38.326,38.326,38.2688,38.2831,16800.0
2014-10-24 10:20:00,53.62,53.62,53.57,53.57,15600.0,38.2831,38.2831,38.2474,38.2474,15600.0
2014-10-24 10:25:00,53.57,53.57,53.51,53.52,12600.0,38.2474,38.2474,38.2046,38.2117,12600.0
2014-10-24 10:30:00,53.53,53.6,53.52,53.6,5400.0,38.2189,38.2688,38.2117,38.2688,5400.0
2014-10-24 10:35:00,53.6,53.68,53.6,53.6,7600.0,38.2688,38.326,38.2688,38.2688,7600.0
2014-10-24 10:40:00,53.6,53.6,53.56,53.57,9000.0,38.2688,38.2688,38.2403,38.2474,9000.0
2014-10-24 10:45:00,53.57,53.58,53.54,53.57,16800.0,38.2474,38.2546,38.226,38.2474,16800.0
2014-10-24 10:50:00,53.56,53.67,53.56,53.63,23000.0,38.2403,38.3188,38.2403,38.2903,23000.0
2014-10-24 10:55:00,53.63,53.67,53.62,53.65,12800.0,38.2903,38.3188,38.2831,38.3045,12800.0
2014-10-24 11:00:00,53.69,53.69,53.62,53.67,10400.0,38.3331,38.3331,38.2831,38.3188,10400.0
2014-10-24 11:05:00,53.67,53.69,53.63,53.63,17000.0,38.3188,38.3331,38.2903,38.2903,17000.0
2014-10-24 11:10:00,53.63,53.74,53.63,53.74,19600.0,38.2903,38.3688,38.2903,38.3688,19600.0
2014-10-24 11:15:00,53.74,53.82,53.74,53.81,6200.0,38.3688,38.4259,38.3688,38.4188,6200.0
2014-10-24 11:20:00,53.82,53.82,53.76,53.78,8600.0,38.4259,38.4259,38.3831,38.3974,8600.0
2014-10-24 11:25:00,53.77,53.78,53.73,53.75,14600.0,38.3902,38.3974,38.3617,38.3759,14600.0
2014-10-24 11:30:00,53.74,53.76,53.73,53.74,6800.0,38.3688,38.3831,38.3617,38.3688,6800.0
2014-10-24 11:35:00,53.72,53.94,53.72,53.91,27400.0,38.3545,38.5116,38.3545,38.4902,27400.0
2014-10-24 11:40:00,53.93,53.95,53.88,53.88,6000.0,38.5045,38.5187,38.4688,38.4688,6000.0
2014-10-24 11:45:00,53.88,53.88,53.84,53.84,6800.0,38.4688,38.4688,38.4402,38.4402,6800.0
2014-10-24 11:50:00,53.83,53.84,53.77,53.77,7400.0,38.4331,38.4402,38.3902,38.3902,7400.0
2014-10-24 11:55:00,53.77,53.85,53.77,53.85,7200.0,38.3902,38.4473,38.3902,38.4473,7200.0
2014-10-24 12:00:00,53.85,53.87,53.8,53.87,10400.0,38.4473,38.4616,38.4116,38.4616,10400.0
2014-10-24 12:05:00,53.87,53.87,53.84,53.86,10800.0,38.4616,38.4616,38.4402,38.4545,10800.0
2014-10-24 12:10:00,53.87,53.91,53.87,53.9,8400.0,38.4616,38.4902,38.4616,38.483,8400.0
2014-10-24 12:15:00,53.93,53.98,53.93,53.95,6000.0,38.5045,38.5402,38.5045,38.5187,6000.0
2014-10-24 12:20:00,53.96,53.97,53.94,53.96,5800.0,38.5259,38.533,38.5116,38.5259,5800.0
2014-10-24 12:25:00,53.95,53.96,53.93,53.94,9800.0,38.5187,38.5259,38.5045,38.5116,9800.0
2014-10-24 12:30:00,53.94,53.95,53.91,53.95,10400.0,38.5116,38.5187,38.4902,38.5187,10400.0
2014-10-24 12:35:00,53.95,53.96,53.89,53.89,14800.0,38.5187,38.5259,38.4759,38.4759,14800.0
2014-10-24 12:40:00,53.9,53.94,53.88,53.94,15000.0,38.483,38.5116,38.4688,38.5116,15000.0
2014-10-24 12:45:00,53.94,53.97,53.92,53.94,25200.0,38.5116,38.533,38.4973,38.5116,25200.0
2014-10-24 12:50:00,53.92,53.92,53.84,53.84,6200.0,38.4973,38.4973,38.4402,38.4402,6200.0
2014-10-24 12:55:00,53.83,53.85,53.81,53.84,4200.0,38.4331,38.4473,38.4188,38.4402,4200.0
2014-10-24 13:00:00,53.84,53.85,53.77,53.77,7600.0,38.4402,38.4473,38.3902,38.3902,7600.0
2014-10-24 13:05:00,53.77,53.79,53.77,53.77,3400.0,38.3902,38.4045,38.3902,38.3902,3400.0
2014-10-24 13:10:00,53.77,53.8,53.74,53.74,23800.0,38.3902,38.4116,38.3688,38.3688,23800.0
2014-10-24 13:15:00,53.75,53.75,53.71,53.71,5800.0,38.3759,38.3759,38.3474,38.3474,5800.0
2014-10-24 13:20:00,53.72,53.73,53.7,53.73,5800.0,38.3545,38.3617,38.3402,38.3617,5800.0
2014-10-24 13:25:00,53.71,53.76,53.71,53.74,10400.0,38.3474,38.3831,38.3474,38.3688,10400.0
2014-10-24 13:30:00,53.74,53.75,53.71,53.75,15400.0,38.3688,38.3759,38.3474,38.3759,15400.0
2014-10-24 13:35:00,53.75,53.81,53.73,53.81,4000.0,38.3759,38.4188,38.3617,38.4188,4000.0
2014-10-24 13:40:00,53.78,53.83,53.78,53.78,7000.0,38.3974,38.4331,38.3974,38.3974,7000.0
2014-10-24 13:45:00,53.78,53.8,53.76,53.77,21800.0,38.3974,38.4116,38.3831,38.3902,21800.0
2014-10-24 13:50:00,53.78,53.82,53.77,53.79,4800.0,38.3974,38.4259,38.3902,38.4045,4800.0
2014-10-24 13:55:00,53.79,53.81,53.76,53.81,7000.0,38.4045,38.4188,38.3831,38.4188,7000.0
2014-10-24 14:00:00,53.84,53.85,53.8,53.82,6000.0,38.4402,38.4473,38.4116,38.4259,6000.0
2014-10-24 14:05:00,53.8,53.85,53.79,53.85,11800.0,38.4116,38.4473,38.4045,38.4473,11800.0
2014-10-24 14:10:00,53.83,53.86,53.82,53.82,4800.0,38.4331,38.4545,38.4259,38.4259,4800.0
2014-10-24 14:15:00,53.81,53.82,53.8,53.81,7800.0,38.4188,38.4259,38.4116,38.4188,7800.0
2014-10-24 14:20:00,53.81,53.85,53.79,53.85,21800.0,38.4188,38.4473,38.4045,38.4473,21800.0
2014-10-24 14:25:00,53.84,53.88,53.84,53.87,12200.0,38.4402,38.4688,38.4402,38.4616,12200.0
2014-10-24 14:30:00,53.88,53.91,53.82,53.82,12400.0,38.4688,38.4902,38.4259,38.4259,12400.0
2014-10-24 14:35:00,53.82,53.9,53.82,53.88,9800.0,38.4259,38.483,38.4259,38.4688,9800.0
2014-10-24 14:40:00,53.88,53.93,53.88,53.92,4200.0,38.4688,38.5045,38.4688,38.4973,4200.0
2014-10-24 14:45:00,53.94,53.94,53.87,53.94,8200.0,38.5116,38.5116,38.4616,38.5116,8200.0
2014-10-24 14:50:00,53.94,53.94,53.9,53.91,7800.0,38.5116,38.5116,38.483,38.4902,7800.0
2014-10-24 14:55:00,53.92,53.93,53.91,53.91,6800.0,38.4973,38.5045,38.4902,38.4902,6800.0
2014-10-24 15:00:00,53.9,53.91,53.88,53.88,13600.0,38.483,38.4902,38.4688,38.4688,13600.0
2014-10-24 15:05:00,53.88,53.9,53.85,53.87,8200.0,38.4688,38.483,38.4473,38.4616,8200.0
2014-10-24 15:10:00,53.87,53.88,53.79,53.8,13400.0,38.4616,38.4688,38.4045,38.4116,13400.0
2014-10-24 15:15:00,53.79,53.87,53.79,53.84,14600.0,38.4045,38.4616,38.4045,38.4402,14600.0
2014-10-24 15:20:00,53.85,53.85,53.79,53.81,18800.0,38.4473,38.4473,38.4045,38.4188,18800.0
2014-10-24 15:25:00,53.81,53.81,53.76,53.8,41400.0,38.4188,38.4188,38.3831,38.4116,41400.0
2014-10-24 15:30:00,53.8,53.81,53.77,53.77,24600.0,38.4116,38.4188,38.3902,38.3902,24600.0
2014-10-24 15:35:00,53.77,53.83,53.76,53.82,22600.0,38.3902,38.4331,38.3831,38.4259,22600.0
2014-10-24 15:40:00,53.8,53.93,53.8,53.93,25600.0,38.4116,38.5045,38.4116,38.5045,25600.0
2014-10-24 15:45:00,53.92,53.94,53.9,53.9,36200.0,38.4973,38.5116,38.483,38.483,36200.0
2014-10-24 15:50:00,53.9,53.94,53.9,53.91,31200.0,38.483,38.5116,38.483,38.4902,31200.0
2014-10-24 15:55:00,53.91,53.98,53.91,53.94,68800.0,38.4902,38.5402,38.4902,38.5116,68800.0
2014-10-27 09:30:00,53.95,54.02,53.92,53.98,28400.0,38.5187,38.5687,38.4973,38.5402,28400.0
2014-10-27 09:35:00,53.96,53.96,53.87,53.95,3800.0,38.5259,38.5259,38.4616,38.5187,3800.0
2014-10-27 09:40:00,53.92,53.93,53.82,53.88,20400.0,38.4973,38.5045,38.4259,38.4688,20400.0
2014-10-27 09:45:00,53.88,53.91,53.83,53.89,7200.0,38.4688,38.4902,38.4331,38.4759,7200.0
2014-10-27 09:50:00,53.9,53.94,53.89,53.94,17400.0,38.483,38.5116,38.4759,38.5116,17400.0
2014-10-27 09:55:00,53.9,53.98,53.9,53.98,11400.0,38.483,38.5402,38.483,38.5402,11400.0
2014-10-27 10:00:00,54.0,54.02,53.97,54.02,35400.0,38.5544,38.5687,38.533,38.5687,35400.0
2014-10-27 10:05:00,53.99,54.1,53.99,54.05,3400.0,38.5473,38.6258,38.5473,38.5901,3400.0
2014-10-27 10:10:00,54.07,54.2,54.07,54.15,10800.0,38.6044,38.6972,38.6044,38.6615,10800.0
2014-10-27 10:15:00,54.16,54.2,54.07,54.09,21200.0,38.6687,38.6972,38.6044,38.6187,21200.0
2014-10-27 10:20:00,54.1,54.1,54.04,54.05,29800.0,38.6258,38.6258,38.583,38.5901,29800.0
2014-10-27 10:25:00,54.05,54.06,54.01,54.01,21200.0,38.5901,38.5973,38.5616,38.5616,21200.0
2014-10-27 10:30:00,54.0,54.0,53.93,53.94,18600.0,38.5544,38.5544,38.5045,38.5116,18600.0
2014-10-27 10:35:00,53.95,53.99,53.88,53.99,64400.0,38.5187,38.5473,38.4688,38.5473,64400.0
2014-10-27 10:40:00,53.99,54.08,53.93,54.08,13000.0,38.5473,38.6116,38.5045,38.6116,13000.0
2014-10-27 10:45:00,54.06,54.1,54.02,54.02,11800.0,38.5973,38.6258,38.5687,38.5687,11800.0
2014-10-27 10:50:00,54.05,54.07,53.99,54.02,7400.0,38.5901,38.6044,38.5473,38.5687,7400.0
2014-10-27 10:55:00,54.01,54.01,53.9,53.9,9800.0,38.5616,38.5616,38.483,38.483,9800.0
2014-10-27 11:00:00,53.94,53.94,53.88,53.9,5800.0,38.5116,38.5116,38.4688,38.483,5800.0
2014-10-27 11:05:00,53.9,54.0,53.9,53.98,5200.0,38.483,38.5544,38.483,38.5402,5200.0
2014-10-27 11:10:00,53.98,54.02,53.97,53.99,26400.0,38.5402,38.5687,38.533,38.5473,26400.0
2014-10-27 11:15:00,54.0,54.01,53.99,53.99,27400.0,38.5544,38.5616,38.5473,38.5473,27400.0
2014-10-27 11:20:00,53.99,54.01,53.97,53.97,9000.0,38.5473,38.5616,38.533,38.533,9000.0
2014-10-27 11:25:00,53.99,53.99,53.93,53.94,4600.0,38.5473,38.5473,38.5045,38.5116,4600.0
2014-10-27 11:30:00,53.92,53.98,53.85,53.85,10600.0,38.4973,38.5402,38.4473,38.4473,10600.0
2014-10-27 11:35:00,53.84,53.85,53.76,53.76,19400.0,38.4402,38.4473,38.3831,38.3831,19400.0
2014-10-27 11:40:00,53.76,53.76,53.74,53.74,8400.0,38.3831,38.3831,38.3688,38.3688,8400.0
2014-10-27 11:45:00,53.72,53.72,53.63,53.66,16000.0,38.3545,38.3545,38.2903,38.3117,16000.0
2014-10-27 11:50:00,53.67,53.69,53.63,53.69,5800.0,38.3188,38.3331,38.2903,38.3331,5800.0
2014-10-27 11:55:00,53.72,53.73,53.7,53.7,2200.0,38.3545,38.3617,38.3402,38.3402,2200.0
2014-10-27 12:00:00,53.71,53.85,53.7,53.83,4600.0,38.3474,38.4473,38.3402,38.4331,4600.0
2014-10-27 12:05:00,53.85,53.94,53.83,53.91,8200.0,38.4473,38.5116,38.4331,38.4902,8200.0
2014-10-27 12:10:00,53.93,53.93,53.89,53.92,3400.0,38.5045,38.5045,38.4759,38.4973,3400.0
2014-10-27 12:15:00,53.95,53.96,53.88,53.89,5000.0,38.5187,38.5259,38.4688,38.4759,5000.0
2014-10-27 12:20:00,53.92,53.94,53.9,53.9,6600.0,38.4973,38.5116,38.483,38.483,6600.0
2014-10-27 12:25:00,53.87,53.9,53.85,53.85,3600.0,38.4616,38.483,38.4473,38.4473,3600.0
2014-10-27 12:30:00,53.85,53.85,53.81,53.82,3000.0,38.4473,38.4473,38.4188,38.4259,3000.0
2014-10-27 12:35:00,53.83,53.87,53.82,53.82,5400.0,38.4331,38.4616,38.4259,38.4259,5400.0
2014-10-27 12:40:00,53.78,53.83,53.77,53.83,2800.0,38.3974,38.4331,38.3902,38.4331,2800.0
2014-10-27 12:45:00,53.83,53.88,53.8,53.84,4600.0,38.4331,38.4688,38.4116,38.4402,4600.0
2014-10-27 12:50:00,53.84,53.84,53.79,53.81,3600.0,38.4402,38.4402,38.4045,38.4188,3600.0
2014-10-27 12:55:00,53.82,53.85,53.81,53.83,2200.0,38.4259,38.4473,38.4188,38.4331,2200.0
2014-10-27 13:00:00,53.84,53.9,53.83,53.9,5400.0,38.4402,38.483,38.4331,38.483,5400.0
2014-10-27 13:05:00,53.91,53.93,53.87,53.88,5200.0,38.4902,38.5045,38.4616,38.4688,5200.0
2014-10-27 13:10:00,53.88,53.91,53.86,53.91,4800.0,38.4688,38.4902,38.4545,38.4902,4800.0
2014-10-27 13:15:00,53.94,53.94,53.9,53.93,5600.0,38.5116,38.5116,38.483,38.5045,5600.0
2014-10-27 13:20:00,53.92,53.96,53.92,53.92,14800.0,38.4973,38.5259,38.4973,38.4973,14800.0
2014-10-27 13:25:00,53.9,53.93,53.88,53.92,3600.0,38.483,38.5045,38.4688,38.4973,3600.0
2014-10-27 13:30:00,53.9,53.92,53.86,53.86,6600.0,38.483,38.4973,38.4545,38.4545,6600.0
2014-10-27 13:35:00,53.85,53.9,53.85,53.86,4600.0,38.4473,38.483,38.4473,38.4545,4600.0
2014-10-27 13:40:00,53.87,53.88,53.8,53.81,4800.0,38.4616,38.4688,38.4116,38.4188,4800.0
2014-10-27 13:45:00,53.8,53.84,53.79,53.81,3600.0,38.4116,38.4402,38.4045,38.4188,3600.0
2014-10-27 13:50:00,53.8,53.84,53.76,53.84,3000.0,38.4116,38.4402,38.3831,38.4402,3000.0
2014-10-27 13:55:00,53.85,53.85,53.83,53.83,5200.0,38.4473,38.4473,38.4331,38.4331,5200.0
2014-10-27 14:00:00,53.83,53.83,53.79,53.79,3800.0,38.4331,38.4331,38.4045,38.4045,3800.0
2014-10-27 14:05:00,53.79,53.83,53.77,53.82,3600.0,38.4045,38.4331,38.3902,38.4259,3600.0
2014-10-27 14:10:00,53.83,53.85,53.81,53.82,4400.0,38.4331,38.4473,38.4188,38.4259,4400.0
2014-10-27 14:15:00,53.83,53.86,53.82,53.85,4400.0,38.4331,38.4545,38.4259,38.4473,4400.0
2014-10-27 14:20:00,53.85,53.88,53.84,53.88,14600.0,38.4473,38.4688,38.4402,38.4688,14600.0
2014-10-27 14:25:00,53.88,53.88,53.81,53.84,4000.0,38.4688,38.4688,38.4188,38.4402,4000.0
2014-10-27 14:30:00,53.84,53.84,53.76,53.83,5400.0,38.4402,38.4402,38.3831,38.4331,5400.0
2014-10-27 14:35:00,53.83,53.89,53.83,53.87,8800.0,38.4331,38.4759,38.4331,38.4616,8800.0
2014-10-27 14:40:00,53.88,53.88,53.84,53.87,5600.0,38.4688,38.4688,38.4402,38.4616,5600.0
2014-10-27 14:45:00,53.85,53.9,53.85,53.88,14000.0,38.4473,38.483,38.4473,38.4688,14000.0
2014-10-27 14:50:00,53.9,53.91,53.83,53.83,6200.0,38.483,38.4902,38.4331,38.4331,6200.0
2014-10-27 14:55:00,53.81,53.85,53.79,53.84,7000.0,38.4188,38.4473,38.4045,38.4402,7000.0
2014-10-27 15:00:00,53.87,53.9,53.85,53.9,8600.0,38.4616,38.483,38.4473,38.483,8600.0
2014-10-27 15:05:00,53.92,53.92,53.87,53.87,11600.0,38.4973,38.4973,38.4616,38.4616,11600.0
2014-10-27 15:10:00,53.87,53.88,53.86,53.88,9000.0,38.4616,38.4688,38.4545,38.4688,9000.0
2014-10-27 15:15:00,53.88,53.92,53.87,53.92,29200.0,38.4688,38.4973,38.4616,38.4973,29200.0
2014-10-27 15:20:00,53.91,53.92,53.88,53.88,14400.0,38.4902,38.4973,38.4688,38.4688,14400.0
2014-10-27 15:25:00,53.88,53.9,53.82,53.82,14600.0,38.4688,38.483,38.4259,38.4259,14600.0
2014-10-27 15:30:00,53.82,53.83,53.79,53.83,27400.0,38.4259,38.4331,38.4045,38.4331,27400.0
2014-10-27 15:35:00,53.83,53.84,53.8,53.83,23800.0,38.4331,38.4402,38.4116,38.4331,23800.0
2014-10-27 15:40:00,53.85,53.93,53.84,53.88,16200.0,38.4473,38.5045,38.4402,38.4688,16200.0
2014-10-27 15:45:00,53.89,53.93,53.87,53.92,36000.0,38.4759,38.5045,38.4616,38.4973,36000.0
2014-10-27 15:50:00,53.91,53.92,53.88,53.92,34200.0,38.4902,38.4973,38.4688,38.4973,34200.0
2014-10-27 15:55:00,53.92,53.96,53.86,53.87,75400.0,38.4973,38.5259,38.4545,38.4616,75400.0
2014-10-28 09:30:00,54.02,54.13,53.99,54.13,9600.0,38.5687,38.6473,38.5473,38.6473,9600.0
2014-10-28 09:35:00,54.07,54.14,53.88,53.88,7600.0,38.6044,38.6544,38.4688,38.4688,7600.0
2014-10-28 09:40:00,53.96,54.01,53.85,54.01,5200.0,38.5259,38.5616,38.4473,38.5616,5200.0
2014-10-28 09:45:00,54.0,54.12,53.99,54.12,2400.0,38.5544,38.6401,38.5473,38.6401,2400.0
2014-10-28 09:50:00,54.07,54.1,53.99,54.02,9600.0,38.6044,38.6258,38.5473,38.5687,9600.0
2014-10-28 09:55:00,54.02,54.04,53.97,54.03,15800.0,38.5687,38.583,38.533,38.5759,15800.0
2014-10-28 10:00:00,54.03,54.07,53.96,53.99,8600.0,38.5759,38.6044,38.5259,38.5473,8600.0
2014-10-28 10:05:00,54.04,54.07,53.91,53.95,12600.0,38.583,38.6044,38.4902,38.5187,12600.0
2014-10-28 10:10:00,53.96,53.98,53.95,53.95,17200.0,38.5259,38.5402,38.5187,38.5187,17200.0
2014-10-28 10:15:00,53.96,54.0,53.91,53.92,19400.0,38.5259,38.5544,38.4902,38.4973,19400.0
2014-10-28 10:20:00,53.88,53.88,53.78,53.84,9200.0,38.4688,38.4688,38.3974,38.4402,9200.0
2014-10-28 10:25:00,53.84,53.93,53.83,53.91,13000.0,38.4402,38.5045,38.4331,38.4902,13000.0
2014-10-28 10:30:00,53.91,53.93,53.87,53.88,22800.0,38.4902,38.5045,38.4616,38.4688,22800.0
2014-10-28 10:35:00,53.86,53.94,53.84,53.94,15400.0,38.4545,38.5116,38.4402,38.5116,15400.0
2014-10-28 10:40:00,53.92,53.95,53.91,53.93,8200.0,38.4973,38.5187,38.4902,38.5045,8200.0
2014-10-28 10:45:00,53.93,53.94,53.85,53.89,5400.0,38.5045,38.5116,38.4473,38.4759,5400.0
2014-10-28 10:50:00,53.85,53.94,53.85,53.92,7400.0,38.4473,38.5116,38.4473,38.4973,7400.0
2014-10-28 10:55:00,53.91,53.95,53.86,53.86,10000.0,38.4902,38.5187,38.4545,38.4545,10000.0
2014-10-28 11:00:00,53.86,53.92,53.84,53.86,10400.0,38.4545,38.4973,38.4402,38.4545,10400.0
2014-10-28 11:05:00,53.85,53.85,53.8,53.85,8400.0,38.4473,38.4473,38.4116,38.4473,8400.0
2014-10-28 11:10:00,53.84,53.88,53.83,53.83,4200.0,38.4402,38.4688,38.4331,38.4331,4200.0
2014-10-28 11:15:00,53.82,53.93,53.77,53.93,46400.0,38.4259,38.5045,38.3902,38.5045,46400.0
2014-10-28 11:20:00,53.92,53.93,53.91,53.93,7000.0,38.4973,38.5045,38.4902,38.5045,7000.0
2014-10-28 11:25:00,53.91,53.92,53.85,53.85,3200.0,38.4902,38.4973,38.4473,38.4473,3200.0
2014-10-28 11:30:00,53.88,53.93,53.88,53.9,3600.0,38.4688,38.5045,38.4688,38.483,3600.0
2014-10-28 11:35:00,53.9,53.96,53.88,53.96,9400.0,38.483,38.5259,38.4688,38.5259,9400.0
2014-10-28 11:40:00,53.97,53.99,53.92,53.92,9400.0,38.533,38.5473,38.4973,38.4973,9400.0
2014-10-28 11:45:00,53.92,53.92,53.88,53.91,2000.0,38.4973,38.4973,38.4688,38.4902,2000.0
2014-10-28 11:50:00,53.9,53.91,53.85,53.87,6200.0,38.483,38.4902,38.4473,38.4616,6200.0
2014-10-28 11:55:00,53.87,53.88,53.87,53.87,2200.0,38.4616,38.4688,38.4616,38.4616,2200.0
2014-10-28 12:00:00,53.87,53.96,53.87,53.96,7000.0,38.4616,38.5259,38.4616,38.5259,7000.0
2014-10-28 12:05:00,53.96,54.04,53.96,54.04,6400.0,38.5259,38.583,38.5259,38.583,6400.0
2014-10-28 12:10:00,54.04,54.05,54.02,54.02,6000.0,38.583,38.5901,38.5687,38.5687,6000.0
2014-10-28 12:15:00,54.02,54.07,54.02,54.02,5600.0,38.5687,38.6044,38.5687,38.5687,5600.0
2014-10-28 12:20:00,54.06,54.07,53.99,54.03,8800.0,38.5973,38.6044,38.5473,38.5759,8800.0
2014-10-28 12:25:00,54.06,54.09,54.04,54.04,4000.0,38.5973,38.6187,38.583,38.583,4000.0
2014-10-28 12:30:00,54.07,54.07,53.93,53.99,43600.0,38.6044,38.6044,38.5045,38.5473,43600.0
2014-10-28 12:35:00,54.01,54.01,53.94,53.94,2600.0,38.5616,38.5616,38.5116,38.5116,2600.0
2014-10-28 12:40:00,53.93,53.95,53.89,53.9,5600.0,38.5045,38.5187,38.4759,38.483,5600.0
2014-10-28 12:45:00,53.9,53.9,53.84,53.85,4400.0,38.483,38.483,38.4402,38.4473,4400.0
2014-10-28 12:50:00,53.84,53.87,53.84,53.85,4800.0,38.4402,38.4616,38.4402,38.4473,4800.0
2014-10-28 12:55:00,53.85,53.92,53.85,53.92,5200.0,38.4473,38.4973,38.4473,38.4973,5200.0
2014-10-28 13:00:00,53.91,53.93,53.91,53.93,1600.0,38.4902,38.5045,38.4902,38.5045,1600.0
2014-10-28 13:05:00,53.93,53.94,53.91,53.91,5200.0,38.5045,38.5116,38.4902,38.4902,5200.0
2014-10-28 13:10:00,53.92,53.92,53.85,53.87,21400.0,38.4973,38.4973,38.4473,38.4616,21400.0
2014-10-28 13:15:00,53.87,53.91,53.86,53.89,15800.0,38.4616,38.4902,38.4545,38.4759,15800.0
2014-10-28 13:20:00,53.92,53.98,53.91,53.97,6200.0,38.4973,38.5402,38.4902,38.533,6200.0
2014-10-28 13:25:00,53.93,53.98,53.93,53.97,4400.0,38.5045,38.5402,38.5045,38.533,4400.0
2014-10-28 13:30:00,53.99,53.99,53.95,53.98,8800.0,38.5473,38.5473,38.5187,38.5402,8800.0
2014-10-28 13:35:00,53.98,53.99,53.96,53.98,8200.0,38.5402,38.5473,38.5259,38.5402,8200.0
2014-10-28 13:40:00,53.99,54.05,53.99,54.01,7000.0,38.5473,38.5901,38.5473,38.5616,7000.0
2014-10-28 13:45:00,53.99,54.02,53.99,54.02,2600.0,38.5473,38.5687,38.5473,38.5687,2600.0
2014-10-28 13:50:00,54.01,54.05,54.0,54.01,9200.0,38.5616,38.5901,38.5544,38.5616,9200.0
2014-10-28 13:55:00,53.99,54.01,53.95,53.98,19600.0,38.5473,38.5616,38.5187,38.5402,19600.0
2014-10-28 14:00:00,53.99,54.01,53.96,53.97,13400.0,38.5473,38.5616,38.5259,38.533,13400.0
2014-10-28 14:05:00,53.95,53.97,53.94,53.94,2400.0,38.5187,38.533,38.5116,38.5116,2400.0
2014-10-28 14:10:00,53.96,53.96,53.93,53.94,5800.0,38.5259,38.5259,38.5045,38.5116,5800.0
2014-10-28 14:15:00,53.95,53.99,53.95,53.98,24400.0,38.5187,38.5473,38.5187,38.5402,24400.0
2014-10-28 14:20:00,53.97,54.0,53.97,54.0,3800.0,38.533,38.5544,38.533,38.5544,3800.0
2014-10-28 14:25:00,53.99,54.02,53.95,53.98,23600.0,38.5473,38.5687,38.5187,38.5402,23600.0
2014-10-28 14:30:00,54.0,54.02,53.99,54.02,9800.0,38.5544,38.5687,38.5473,38.5687,9800.0
2014-10-28 14:35:00,54.02,54.02,53.99,54.02,14200.0,38.5687,38.5687,38.5473,38.5687,14200.0
2014-10-28 14:40:00,54.02,54.02,53.99,54.01,15600.0,38.5687,38.5687,38.5473,38.5616,15600.0
2014-10-28 14:45:00,53.99,53.99,53.92,53.94,4600.0,38.5473,38.5473,38.4973,38.5116,4600.0
2014-10-28 14:50:00,53.96,53.99,53.94,53.98,6800.0,38.5259,38.5473,38.5116,38.5402,6800.0
2014-10-28 14:55:00,53.98,53.99,53.96,53.98,5000.0,38.5402,38.5473,38.5259,38.5402,5000.0
2014-10-28 15:00:00,53.99,54.09,53.99,54.08,13200.0,38.5473,38.6187,38.5473,38.6116,13200.0
2014-10-28 15:05:00,54.08,54.1,54.06,54.1,10200.0,38.6116,38.6258,38.5973,38.6258,10200.0
2014-10-28 15:10:00,54.1,54.19,54.1,54.16,9200.0,38.6258,38.6901,38.6258,38.6687,9200.0
2014-10-28 15:15:00,54.17,54.19,54.16,54.19,6800.0,38.6758,38.6901,38.6687,38.6901,6800.0
2014-10-28 15:20:00,54.19,54.21,54.18,54.2,10800.0,38.6901,38.7044,38.683,38.6972,10800.0
2014-10-28 15:25:00,54.21,54.24,54.19,54.23,17800.0,38.7044,38.7258,38.6901,38.7187,17800.0
2014-10-28 15:30:00,54.23,54.33,54.23,54.32,27600.0,38.7187,38.79,38.7187,38.7829,27600.0
2014-10-28 15:35:00,54.32,54.36,54.32,54.35,25600.0,38.7829,38.8115,38.7829,38.8043,25600.0
2014-10-28 15:40:00,54.35,54.38,54.32,54.38,28200.0,38.8043,38.8257,38.7829,38.8257,28200.0
2014-10-28 15:45:00,54.38,54.4,54.32,54.32,50400.0,38.8257,38.84,38.7829,38.7829,50400.0
2014-10-28 15:50:00,54.33,54.4,54.32,54.4,35600.0,38.79,38.84,38.7829,38.84,35600.0
2014-10-28 15:55:00,54.4,54.52,54.4,54.52,157000.0,38.84,38.9257,38.84,38.9257,157000.0
2014-10-29 09:30:00,54.46,54.49,54.41,54.49,20000.0,38.8829,38.9043,38.8472,38.9043,20000.0
2014-10-29 09:35:00,54.5,54.85,54.5,54.78,34600.0,38.9114,39.1613,38.9114,39.1113,34600.0
2014-10-29 09:40:00,54.78,54.84,54.63,54.63,26000.0,39.1113,39.1542,39.0042,39.0042,26000.0
2014-10-29 09:45:00,54.63,54.75,54.63,54.7,10400.0,39.0042,39.0899,39.0042,39.0542,10400.0
2014-10-29 09:50:00,54.71,54.75,54.71,54.74,10600.0,39.0614,39.0899,39.0614,39.0828,10600.0
2014-10-29 09:55:00,54.75,54.77,54.69,54.74,11800.0,39.0899,39.1042,39.0471,39.0828,11800.0
2014-10-29 10:00:00,54.74,54.76,54.61,54.62,15600.0,39.0828,39.0971,38.99,38.9971,15600.0
2014-10-29 10:05:00,54.62,54.73,54.58,54.73,12200.0,38.9971,39.0756,38.9685,39.0756,12200.0
2014-10-29 10:10:00,54.71,54.73,54.66,54.66,10600.0,39.0614,39.0756,39.0257,39.0257,10600.0
2014-10-29 10:15:00,54.66,54.75,54.65,54.65,16600.0,39.0257,39.0899,39.0185,39.0185,16600.0
2014-10-29 10:20:00,54.65,54.73,54.64,54.65,9000.0,39.0185,39.0756,39.0114,39.0185,9000.0
2014-10-29 10:25:00,54.67,54.72,54.6,54.67,10800.0,39.0328,39.0685,38.9828,39.0328,10800.0
2014-10-29 10:30:00,54.67,54.73,54.65,54.72,5200.0,39.0328,39.0756,39.0185,39.0685,5200.0
2014-10-29 10:35:00,54.71,54.73,54.67,54.68,10000.0,39.0614,39.0756,39.0328,39.0399,10000.0
2014-10-29 10:40:00,54.68,54.74,54.63,54.74,6000.0,39.0399,39.0828,39.0042,39.0828,6000.0
2014-10-29 10:45:00,54.75,54.75,54.65,54.65,7200.0,39.0899,39.0899,39.0185,39.0185,7200.0
2014-10-29 10:50:00,54.66,54.67,54.6,54.63,6400.0,39.0257,39.0328,38.9828,39.0042,6400.0
2014-10-29 10:55:00,54.63,54.66,54.62,54.63,10000.0,39.0042,39.0257,38.9971,39.0042,10000.0
2014-10-29 11:00:00,54.62,54.65,54.58,54.59,7200.0,38.9971,39.0185,38.9685,38.9757,7200.0
2014-10-29 11:05:00,54.61,54.62,54.56,54.6,6600.0,38.99,38.9971,38.9543,38.9828,6600.0
2014-10-29 11:10:00,54.6,54.6,54.58,54.59,3600.0,38.9828,38.9828,38.9685,38.9757,3600.0
2014-10-29 11:15:00,54.58,54.59,54.51,54.51,8000.0,38.9685,38.9757,38.9186,38.9186,8000.0
2014-10-29 11:20:00,54.52,54.67,54.52,54.67,6600.0,38.9257,39.0328,38.9257,39.0328,6600.0
2014-10-29 11:25:00,54.69,54.71,54.65,54.65,5600.0,39.0471,39.0614,39.0185,39.0185,5600.0
2014-10-29 11:30:00,54.66,54.66,54.57,54.6,19400.0,39.0257,39.0257,38.9614,38.9828,19400.0
2014-10-29 11:35:00,54.57,54.59,54.55,54.58,10600.0,38.9614,38.9757,38.9471,38.9685,10600.0
2014-10-29 11:40:00,54.6,54.63,54.6,54.62,2600.0,38.9828,39.0042,38.9828,38.9971,2600.0
2014-10-29 11:45:00,54.59,54.63,54.53,54.63,11600.0,38.9757,39.0042,38.9328,39.0042,11600.0
2014-10-29 11:50:00,54.64,54.69,54.64,54.65,5200.0,39.0114,39.0471,39.0114,39.0185,5200.0
2014-10-29 11:55:00,54.65,54.66,54.57,54.6,6000.0,39.0185,39.0257,38.9614,38.9828,6000.0
2014-10-29 12:00:00,54.57,54.57,54.45,54.48,9000.0,38.9614,38.9614,38.8757,38.8971,9000.0
2014-10-29 12:05:00,54.47,54.54,54.47,54.54,7800.0,38.89,38.94,38.89,38.94,7800.0
2014-10-29 12:10:00,54.52,54.62,54.52,54.62,4800.0,38.9257,38.9971,38.9257,38.9971,4800.0
2014-10-29 12:15:00,54.59,54.63,54.57,54.57,4200.0,38.9757,39.0042,38.9614,38.9614,4200.0
2014-10-29 12:20:00,54.57,54.6,54.55,54.6,8600.0,38.9614,38.9828,38.9471,38.9828,8600.0
2014-10-29 12:25:00,54.6,54.63,54.59,54.62,5000.0,38.9828,39.0042,38.9757,38.9971,5000.0
2014-10-29 12:30:00,54.61,54.62,54.54,54.54,11400.0,38.99,38.9971,38.94,38.94,11400.0
2014-10-29 12:35:00,54.54,54.59,54.52,54.58,3400.0,38.94,38.9757,38.9257,38.9685,3400.0
2014-10-29 12:40:00,54.57,54.57,54.52,54.52,4400.0,38.9614,38.9614,38.9257,38.9257,4400.0
2014-10-29 12:45:00,54.54,54.6,54.54,54.6,4800.0,38.94,38.9828,38.94,38.9828,4800.0
2014-10-29 12:50:00,54.59,54.59,54.55,54.56,4200.0,38.9757,38.9757,38.9471,38.9543,4200.0
2014-10-29 12:55:00,54.55,54.59,54.54,54.56,4400.0,38.9471,38.9757,38.94,38.9543,4400.0
2014-10-29 13:00:00,54.56,54.57,54.54,54.56,10800.0,38.9543,38.9614,38.94,38.9543,10800.0
2014-10-29 13:05:00,54.56,54.56,54.47,54.49,4600.0,38.9543,38.9543,38.89,38.9043,4600.0
2014-10-29 13:10:00,54.5,54.55,54.5,54.54,3000.0,38.9114,38.9471,38.9114,38.94,3000.0
2014-10-29 13:15:00,54.52,54.52,54.42,54.45,8000.0,38.9257,38.9257,38.8543,38.8757,8000.0
2014-10-29 13:20:00,54.45,54.48,54.42,54.47,7600.0,38.8757,38.8971,38.8543,38.89,7600.0
2014-10-29 13:25:00,54.47,54.49,54.46,54.47,5200.0,38.89,38.9043,38.8829,38.89,5200.0
2014-10-29 13:30:00,54.46,54.46,54.44,54.44,5400.0,38.8829,38.8829,38.8686,38.8686,5400.0
2014-10-29 13:35:00,54.45,54.46,54.34,54.34,6600.0,38.8757,38.8829,38.7972,38.7972,6600.0
2014-10-29 13:40:00,54.35,54.38,54.35,54.38,3200.0,38.8043,38.8257,38.8043,38.8257,3200.0
2014-10-29 13:45:00,54.37,54.41,54.37,54.41,5000.0,38.8186,38.8472,38.8186,38.8472,5000.0
2014-10-29 13:50:00,54.39,54.46,54.39,54.44,4800.0,38.8329,38.8829,38.8329,38.8686,4800.0
2014-10-29 13:55:00,54.44,54.51,54.42,54.46,6000.0,38.8686,38.9186,38.8543,38.8829,6000.0
2014-10-29 14:00:00,54.42,54.42,54.07,54.07,22600.0,38.8543,38.8543,38.6044,38.6044,22600.0
2014-10-29 14:05:00,54.07,54.1,54.0,54.08,18200.0,38.6044,38.6258,38.5544,38.6116,18200.0
2014-10-29 14:10:00,54.09,54.13,53.94,53.96,18600.0,38.6187,38.6473,38.5116,38.5259,18600.0
2014-10-29 14:15:00,53.94,53.96,53.72,53.91,58800.0,38.5116,38.5259,38.3545,38.4902,58800.0
2014-10-29 14:20:00,53.94,54.14,53.93,54.13,14600.0,38.5116,38.6544,38.5045,38.6473,14600.0
2014-10-29 14:25:00,54.1,54.15,53.96,54.06,25000.0,38.6258,38.6615,38.5259,38.5973,25000.0
2014-10-29 14:30:00,54.04,54.09,53.96,54.02,13800.0,38.583,38.6187,38.5259,38.5687,13800.0
2014-10-29 14:35:00,54.03,54.12,54.02,54.04,14200.0,38.5759,38.6401,38.5687,38.583,14200.0
2014-10-29 14:40:00,54.02,54.19,54.02,54.13,16200.0,38.5687,38.6901,38.5687,38.6473,16200.0
2014-10-29 14:45:00,54.11,54.16,54.01,54.03,11600.0,38.633,38.6687,38.5616,38.5759,11600.0
2014-10-29 14:50:00,54.03,54.08,54.01,54.08,11000.0,38.5759,38.6116,38.5616,38.6116,11000.0
2014-10-29 14:55:00,54.09,54.12,54.04,54.12,8600.0,38.6187,38.6401,38.583,38.6401,8600.0
2014-10-29 15:00:00,54.1,54.11,53.98,53.98,16200.0,38.6258,38.633,38.5402,38.5402,16200.0
2014-10-29 15:05:00,53.95,54.02,53.89,53.89,11200.0,38.5187,38.5687,38.4759,38.4759,11200.0
2014-10-29 15:10:00,53.9,53.96,53.85,53.94,12800.0,38.483,38.5259,38.4473,38.5116,12800.0
2014-10-29 15:15:00,53.93,53.99,53.92,53.99,16800.0,38.5045,38.5473,38.4973,38.5473,16800.0
2014-10-29 15:20:00,53.99,54.02,53.97,54.01,15600.0,38.5473,38.5687,38.533,38.5616,15600.0
2014-10-29 15:25:00,54.01,54.05,53.99,54.05,21200.0,38.5616,38.5901,38.5473,38.5901,21200.0
2014-10-29 15:30:00,54.05,54.22,54.05,54.14,20400.0,38.5901,38.7115,38.5901,38.6544,20400.0
2014-10-29 15:35:00,54.16,54.26,54.12,54.25,15200.0,38.6687,38.7401,38.6401,38.7329,15200.0
2014-10-29 15:40:00,54.24,54.33,54.21,54.28,25200.0,38.7258,38.79,38.7044,38.7543,25200.0
2014-10-29 15:45:00,54.29,54.32,54.24,54.26,21800.0,38.7615,38.7829,38.7258,38.7401,21800.0
2014-10-29 15:50:00,54.26,54.27,54.23,54.24,17800.0,38.7401,38.7472,38.7187,38.7258,17800.0
2014-10-29 15:55:00,54.26,54.29,54.23,54.25,62000.0,38.7401,38.7615,38.7187,38.7329,62000.0
2014-10-30 09:30:00,54.5,54.77,54.09,54.74,80400.0,38.9114,39.1042,38.6187,39.0828,80400.0
2014-10-30 09:35:00,54.74,54.84,54.65,54.8,87800.0,39.0828,39.1542,39.0185,39.1256,87800.0
2014-10-30 09:40:00,54.82,54.85,54.67,54.85,13000.0,39.1399,39.1613,39.0328,39.1613,13000.0
2014-10-30 09:45:00,54.79,54.96,54.77,54.96,14200.0,39.1185,39.2399,39.1042,39.2399,14200.0
2014-10-30 09:50:00,54.96,55.07,54.87,54.94,38600.0,39.2399,39.3184,39.1756,39.2256,38600.0
2014-10-30 09:55:00,54.93,54.95,54.86,54.94,28000.0,39.2184,39.2327,39.1685,39.2256,28000.0
2014-10-30 10:00:00,54.94,55.03,54.89,55.02,15000.0,39.2256,39.2898,39.1899,39.2827,15000.0
2014-10-30 10:05:00,55.01,55.1,54.96,55.02,18800.0,39.2755,39.3398,39.2399,39.2827,18800.0
2014-10-30 10:10:00,55.02,55.02,54.89,54.98,17000.0,39.2827,39.2827,39.1899,39.2541,17000.0
2014-10-30 10:15:00,54.99,55.07,54.92,54.92,11600.0,39.2613,39.3184,39.2113,39.2113,11600.0
2014-10-30 10:20:00,54.96,54.97,54.91,54.91,7800.0,39.2399,39.247,39.2042,39.2042,7800.0
2014-10-30 10:25:00,54.92,54.99,54.88,54.94,13200.0,39.2113,39.2613,39.1827,39.2256,13200.0
2014-10-30 10:30:00,54.96,54.97,54.9,54.94,12200.0,39.2399,39.247,39.197,39.2256,12200.0
2014-10-30 10:35:00,54.93,55.04,54.91,55.01,64800.0,39.2184,39.297,39.2042,39.2755,64800.0
2014-10-30 10:40:00,55.04,55.06,54.93,54.98,15200.0,39.297,39.3112,39.2184,39.2541,15200.0
2014-10-30 10:45:00,54.96,55.0,54.87,54.9,18000.0,39.2399,39.2684,39.1756,39.197,18000.0
2014-10-30 10:50:00,54.9,54.99,54.89,54.99,10200.0,39.197,39.2613,39.1899,39.2613,10200.0
2014-10-30 10:55:00,54.96,55.04,54.96,55.03,19800.0,39.2399,39.297,39.2399,39.2898,19800.0
2014-10-30 11:00:00,55.02,55.02,54.97,54.99,15000.0,39.2827,39.2827,39.247,39.2613,15000.0
2014-10-30 11:05:00,54.99,55.02,54.92,55.02,16800.0,39.2613,39.2827,39.2113,39.2827,16800.0
2014-10-30 11:10:00,55.01,55.04,54.98,54.99,10000.0,39.2755,39.297,39.2541,39.2613,10000.0
2014-10-30 11:15:00,55.0,55.02,54.99,54.99,23600.0,39.2684,39.2827,39.2613,39.2613,23600.0
2014-10-30 11:20:00,54.99,55.04,54.97,55.02,10200.0,39.2613,39.297,39.247,39.2827,10200.0
2014-10-30 11:25:00,55.04,55.17,55.04,55.15,19000.0,39.297,39.3898,39.297,39.3755,19000.0
2014-10-30 11:30:00,55.13,55.25,55.13,55.24,9200.0,39.3612,39.4469,39.3612,39.4398,9200.0
2014-10-30 11:35:00,55.24,55.38,55.23,55.33,27600.0,39.4398,39.5397,39.4326,39.504,27600.0
2014-10-30 11:40:00,55.29,55.31,55.23,55.28,146400.0,39.4755,39.4897,39.4326,39.4683,146400.0
2014-10-30 11:45:00,55.31,55.43,55.3,55.38,11400.0,39.4897,39.5754,39.4826,39.5397,11400.0
2014-10-30 11:50:00,55.38,55.38,55.33,55.35,8000.0,39.5397,39.5397,39.504,39.5183,8000.0
2014-10-30 11:55:00,55.37,55.45,55.34,55.38,20000.0,39.5326,39.5897,39.5112,39.5397,20000.0
2014-10-30 12:00:00,55.41,55.41,55.25,55.25,26200.0,39.5611,39.5611,39.4469,39.4469,26200.0
2014-10-30 12:05:00,55.24,55.26,55.19,55.23,31000.0,39.4398,39.454,39.4041,39.4326,31000.0
2014-10-30 12:10:00,55.22,55.22,55.13,55.19,12600.0,39.4255,39.4255,39.3612,39.4041,12600.0
2014-10-30 12:15:00,55.21,55.21,55.12,55.13,19600.0,39.4183,39.4183,39.3541,39.3612,19600.0
2014-10-30 12:20:00,55.14,55.2,55.12,55.17,13600.0,39.3684,39.4112,39.3541,39.3898,13600.0
2014-10-30 12:25:00,55.17,55.17,55.14,55.16,14800.0,39.3898,39.3898,39.3684,39.3826,14800.0
2014-10-30 12:30:00,55.16,55.19,55.16,55.17,16600.0,39.3826,39.4041,39.3826,39.3898,16600.0
2014-10-30 12:35:00,55.17,55.18,55.13,55.15,19400.0,39.3898,39.3969,39.3612,39.3755,19400.0
2014-10-30 12:40:00,55.15,55.16,55.1,55.13,28000.0,39.3755,39.3826,39.3398,39.3612,28000.0
2014-10-30 12:45:00,55.12,55.13,55.09,55.1,9600.0,39.3541,39.3612,39.3327,39.3398,9600.0
2014-10-30 12:50:00,55.1,55.1,55.08,55.08,7200.0,39.3398,39.3398,39.3255,39.3255,7200.0
2014-10-30 12:55:00,55.07,55.08,55.04,55.05,7600.0,39.3184,39.3255,39.297,39.3041,7600.0
2014-10-30 13:00:00,55.06,55.12,55.06,55.12,9600.0,39.3112,39.3541,39.3112,39.3541,9600.0
2014-10-30 13:05:00,55.12,55.13,55.12,55.13,3200.0,39.3541,39.3612,39.3541,39.3612,3200.0
2014-10-30 13:10:00,55.13,55.15,55.13,55.13,6400.0,39.3612,39.3755,39.3612,39.3612,6400.0
2014-10-30 13:15:00,55.14,55.18,55.13,55.13,9600.0,39.3684,39.3969,39.3612,39.3612,9600.0
2014-10-30 13:20:00,55.16,55.18,55.13,55.14,12200.0,39.3826,39.3969,39.3612,39.3684,12200.0
2014-10-30 13:25:00,55.14,55.14,55.13,55.13,3600.0,39.3684,39.3684,39.3612,39.3612,3600.0
2014-10-30 13:30:00,55.13,55.17,55.11,55.12,8200.0,39.3612,39.3898,39.3469,39.3541,8200.0
2014-10-30 13:35:00,55.14,55.18,55.05,55.14,20200.0,39.3684,39.3969,39.3041,39.3684,20200.0
2014-10-30 13:40:00,55.13,55.16,55.1,55.12,17200.0,39.3612,39.3826,39.3398,39.3541,17200.0
2014-10-30 13:45:00,55.13,55.16,55.09,55.13,14600.0,39.3612,39.3826,39.3327,39.3612,14600.0
2014-10-30 13:50:00,55.13,55.14,55.12,55.12,10800.0,39.3612,39.3684,39.3541,39.3541,10800.0
2014-10-30 13:55:00,55.13,55.15,55.1,55.1,17200.0,39.3612,39.3755,39.3398,39.3398,17200.0
2014-10-30 14:00:00,55.12,55.15,55.11,55.13,19800.0,39.3541,39.3755,39.3469,39.3612,19800.0
2014-10-30 14:05:00,55.13,55.15,55.1,55.13,6600.0,39.3612,39.3755,39.3398,39.3612,6600.0
2014-10-30 14:10:00,55.12,55.13,55.1,55.1,15400.0,39.3541,39.3612,39.3398,39.3398,15400.0
2014-10-30 14:15:00,55.11,55.12,55.08,55.08,9400.0,39.3469,39.3541,39.3255,39.3255,9400.0
2014-10-30 14:20:00,55.08,55.09,55.01,55.03,30200.0,39.3255,39.3327,39.2755,39.2898,30200.0
2014-10-30 14:25:00,55.01,55.03,55.0,55.01,9800.0,39.2755,39.2898,39.2684,39.2755,9800.0
2014-10-30 14:30:00,55.01,55.01,54.99,55.0,8200.0,39.2755,39.2755,39.2613,39.2684,8200.0
2014-10-30 14:35:00,55.01,55.01,54.98,55.0,16400.0,39.2755,39.2755,39.2541,39.2684,16400.0
2014-10-30 14:40:00,55.02,55.1,55.01,55.07,22200.0,39.2827,39.3398,39.2755,39.3184,22200.0
2014-10-30 14:45:00,55.06,55.09,54.99,54.99,7200.0,39.3112,39.3327,39.2613,39.2613,7200.0
2014-10-30 14:50:00,54.99,54.99,54.96,54.96,8800.0,39.2613,39.2613,39.2399,39.2399,8800.0
2014-10-30 14:55:00,54.98,55.0,54.94,54.94,28600.0,39.2541,39.2684,39.2256,39.2256,28600.0
2014-10-30 15:00:00,54.96,55.01,54.96,54.99,33400.0,39.2399,39.2755,39.2399,39.2613,33400.0
2014-10-30 15:05:00,55.0,55.02,54.99,55.02,28600.0,39.2684,39.2827,39.2613,39.2827,28600.0
2014-10-30 15:10:00,55.02,55.08,55.01,55.08,37600.0,39.2827,39.3255,39.2755,39.3255,37600.0
2014-10-30 15:15:00,55.07,55.1,55.05,55.05,58600.0,39.3184,39.3398,39.3041,39.3041,58600.0
2014-10-30 15:20:00,55.05,55.06,54.95,54.96,82400.0,39.3041,39.3112,39.2327,39.2399,82400.0
2014-10-30 15:25:00,54.96,55.05,54.96,55.03,150800.0,39.2399,39.3041,39.2399,39.2898,150800.0
2014-10-30 15:30:00,55.03,55.1,55.02,55.1,32200.0,39.2898,39.3398,39.2827,39.3398,32200.0
2014-10-30 15:35:00,55.1,55.12,55.08,55.11,43000.0,39.3398,39.3541,39.3255,39.3469,43000.0
2014-10-30 15:40:00,55.12,55.13,55.12,55.13,43000.0,39.3541,39.3612,39.3541,39.3612,43000.0
2014-10-30 15:45:00,55.13,55.18,55.13,55.16,55600.0,39.3612,39.3969,39.3612,39.3826,55600.0
2014-10-30 15:50:00,55.16,55.17,55.15,55.16,104600.0,39.3826,39.3898,39.3755,39.3826,104600.0
2014-10-30 15:55:00,55.16,55.27,55.16,55.24,173000.0,39.3826,39.4612,39.3826,39.4398,173000.0
2014-10-31 09:30:00,55.49,55.68,55.27,55.27,26000.0,39.6183,39.7539,39.4612,39.4612,26000.0
2014-10-31 09:35:00,55.24,55.34,55.11,55.34,12200.0,39.4398,39.5112,39.3469,39.5112,12200.0
2014-10-31 09:40:00,55.33,55.35,55.19,55.24,129600.0,39.504,39.5183,39.4041,39.4398,129600.0
2014-10-31 09:45:00,55.26,55.26,54.9,55.01,20200.0,39.454,39.454,39.197,39.2755,20200.0
2014-10-31 09:50:00,55.07,55.23,55.02,55.08,18600.0,39.3184,39.4326,39.2827,39.3255,18600.0
2014-10-31 09:55:00,55.08,55.12,54.97,55.02,29800.0,39.3255,39.3541,39.247,39.2827,29800.0
2014-10-31 10:00:00,55.04,55.12,55.01,55.09,12600.0,39.297,39.3541,39.2755,39.3327,12600.0
2014-10-31 10:05:00,55.1,55.13,54.96,55.08,12800.0,39.3398,39.3612,39.2399,39.3255,12800.0
2014-10-31 10:10:00,55.06,55.17,55.05,55.15,27400.0,39.3112,39.3898,39.3041,39.3755,27400.0
2014-10-31 10:15:00,55.15,55.17,55.08,55.16,14600.0,39.3755,39.3898,39.3255,39.3826,14600.0
2014-10-31 10:20:00,55.17,55.21,55.13,55.16,19000.0,39.3898,39.4183,39.3612,39.3826,19000.0
2014-10-31 10:25:00,55.15,55.15,55.1,55.14,15200.0,39.3755,39.3755,39.3398,39.3684,15200.0
2014-10-31 10:30:00,55.14,55.2,55.12,55.18,17200.0,39.3684,39.4112,39.3541,39.3969,17200.0
2014-10-31 10:35:00,55.17,55.2,55.15,55.17,20800.0,39.3898,39.4112,39.3755,39.3898,20800.0
2014-10-31 10:40:00,55.17,55.18,55.13,55.15,16000.0,39.3898,39.3969,39.3612,39.3755,16000.0
2014-10-31 10:45:00,55.14,55.15,55.05,55.07,30800.0,39.3684,39.3755,39.3041,39.3184,30800.0
2014-10-31 10:50:00,55.07,55.08,55.05,55.06,23400.0,39.3184,39.3255,39.3041,39.3112,23400.0
2014-10-31 10:55:00,55.07,55.07,55.01,55.07,12000.0,39.3184,39.3184,39.2755,39.3184,12000.0
2014-10-31 11:00:00,55.06,55.07,55.04,55.06,11800.0,39.3112,39.3184,39.297,39.3112,11800.0
2014-10-31 11:05:00,55.06,55.1,55.06,55.09,27600.0,39.3112,39.3398,39.3112,39.3327,27600.0
2014-10-31 11:10:00,55.07,55.1,55.07,55.1,17000.0,39.3184,39.3398,39.3184,39.3398,17000.0
2014-10-31 11:15:00,55.1,55.11,55.08,55.1,14600.0,39.3398,39.3469,39.3255,39.3398,14600.0
2014-10-31 11:20:00,55.1,55.12,55.09,55.12,6200.0,39.3398,39.3541,39.3327,39.3541,6200.0
2014-10-31 11:25:00,55.12,55.15,55.12,55.14,13000.0,39.3541,39.3755,39.3541,39.3684,13000.0
2014-10-31 11:30:00,55.14,55.15,55.08,55.09,10800.0,39.3684,39.3755,39.3255,39.3327,10800.0
2014-10-31 11:35:00,55.1,55.13,55.09,55.13,8600.0,39.3398,39.3612,39.3327,39.3612,8600.0
2014-10-31 11:40:00,55.13,55.16,55.13,55.15,21400.0,39.3612,39.3826,39.3612,39.3755,21400.0
2014-10-31 11:45:00,55.15,55.15,55.13,55.15,13800.0,39.3755,39.3755,39.3612,39.3755,13800.0
2014-10-31 11:50:00,55.15,55.15,55.1,55.11,17800.0,39.3755,39.3755,39.3398,39.3469,17800.0
2014-10-31 11:55:00,55.12,55.13,55.05,55.07,24200.0,39.3541,39.3612,39.3041,39.3184,24200.0
2014-10-31 12:00:00,55.07,55.1,55.06,55.1,9800.0,39.3184,39.3398,39.3112,39.3398,9800.0
2014-10-31 12:05:00,55.1,55.1,55.05,55.08,17400.0,39.3398,39.3398,39.3041,39.3255,17400.0
2014-10-31 12:10:00,55.07,55.08,55.0,55.06,17200.0,39.3184,39.3255,39.2684,39.3112,17200.0
2014-10-31 12:15:00,55.05,55.06,54.98,54.98,10000.0,39.3041,39.3112,39.2541,39.2541,10000.0
2014-10-31 12:20:00,54.99,54.99,54.97,54.97,4400.0,39.2613,39.2613,39.247,39.247,4400.0
2014-10-31 12:25:00,54.99,55.04,54.98,55.02,9400.0,39.2613,39.297,39.2541,39.2827,9400.0
2014-10-31 12:30:00,55.04,55.06,55.01,55.01,12400.0,39.297,39.3112,39.2755,39.2755,12400.0
2014-10-31 12:35:00,55.01,55.03,55.01,55.02,8400.0,39.2755,39.2898,39.2755,39.2827,8400.0
2014-10-31 12:40:00,55.02,55.05,55.01,55.05,5800.0,39.2827,39.3041,39.2755,39.3041,5800.0
2014-10-31 12:45:00,55.05,55.06,54.98,55.01,26400.0,39.3041,39.3112,39.2541,39.2755,26400.0
2014-10-31 12:50:00,55.02,55.06,55.01,55.04,10000.0,39.2827,39.3112,39.2755,39.297,10000.0
2014-10-31 12:55:00,55.05,55.06,55.0,55.05,43200.0,39.3041,39.3112,39.2684,39.3041,43200.0
2014-10-31 13:00:00,55.05,55.06,55.03,55.05,10800.0,39.3041,39.3112,39.2898,39.3041,10800.0
2014-10-31 13:05:00,55.05,55.05,55.0,55.05,9600.0,39.3041,39.3041,39.2684,39.3041,9600.0
2014-10-31 13:10:00,55.04,55.08,55.04,55.06,9800.0,39.297,39.3255,39.297,39.3112,9800.0
2014-10-31 13:15:00,55.06,55.06,55.02,55.05,19200.0,39.3112,39.3112,39.2827,39.3041,19200.0
2014-10-31 13:20:00,55.05,55.08,55.05,55.07,7400.0,39.3041,39.3255,39.3041,39.3184,7400.0
2014-10-31 13:25:00,55.07,55.1,55.05,55.06,17800.0,39.3184,39.3398,39.3041,39.3112,17800.0
2014-10-31 13:30:00,55.06,55.08,55.04,55.05,16000.0,39.3112,39.3255,39.297,39.3041,16000.0
2014-10-31 13:35:00,55.05,55.06,54.99,55.03,25400.0,39.3041,39.3112,39.2613,39.2898,25400.0
2014-10-31 13:40:00,55.04,55.07,55.04,55.07,7400.0,39.297,39.3184,39.297,39.3184,7400.0
2014-10-31 13:45:00,55.07,55.07,55.06,55.07,11600.0,39.3184,39.3184,39.3112,39.3184,11600.0
2014-10-31 13:50:00,55.07,55.07,55.02,55.02,11000.0,39.3184,39.3184,39.2827,39.2827,11000.0
2014-10-31 13:55:00,55.02,55.05,55.02,55.05,4000.0,39.2827,39.3041,39.2827,39.3041,4000.0
2014-10-31 14:00:00,55.04,55.06,55.04,55.05,12800.0,39.297,39.3112,39.297,39.3041,12800.0
2014-10-31 14:05:00,55.05,55.07,55.05,55.07,10200.0,39.3041,39.3184,39.3041,39.3184,10200.0
2014-10-31 14:10:00,55.07,55.08,55.06,55.08,29600.0,39.3184,39.3255,39.3112,39.3255,29600.0
2014-10-31 14:15:00,55.08,55.08,55.0,55.0,76400.0,39.3255,39.3255,39.2684,39.2684,76400.0
2014-10-31 14:20:00,55.0,55.01,54.99,55.01,23200.0,39.2684,39.2755,39.2613,39.2755,23200.0
2014-10-31 14:25:00,55.01,55.01,54.97,54.98,19400.0,39.2755,39.2755,39.247,39.2541,19400.0
2014-10-31 14:30:00,54.97,54.98,54.97,54.98,4000.0,39.247,39.2541,39.247,39.2541,4000.0
2014-10-31 14:35:00,54.98,55.0,54.97,55.0,4000.0,39.2541,39.2684,39.247,39.2684,4000.0
2014-10-31 14:40:00,55.0,55.01,54.97,54.99,17200.0,39.2684,39.2755,39.247,39.2613,17200.0
2014-10-31 14:45:00,54.99,54.99,54.94,54.96,10000.0,39.2613,39.2613,39.2256,39.2399,10000.0
2014-10-31 14:50:00,54.97,54.98,54.96,54.96,4000.0,39.247,39.2541,39.2399,39.2399,4000.0
2014-10-31 14:55:00,54.95,55.0,54.95,54.99,11800.0,39.2327,39.2684,39.2327,39.2613,11800.0
2014-10-31 15:00:00,54.99,55.0,54.92,54.93,34600.0,39.2613,39.2684,39.2113,39.2184,34600.0
2014-10-31 15:05:00,54.94,54.95,54.92,54.95,5600.0,39.2256,39.2327,39.2113,39.2327,5600.0
2014-10-31 15:10:00,54.95,54.95,54.92,54.93,11800.0,39.2327,39.2327,39.2113,39.2184,11800.0
2014-10-31 15:15:00,54.94,54.94,54.9,54.9,10400.0,39.2256,39.2256,39.197,39.197,10400.0
2014-10-31 15:20:00,54.91,54.91,54.88,54.91,16800.0,39.2042,39.2042,39.1827,39.2042,16800.0
2014-10-31 15:25:00,54.9,54.95,54.9,54.93,19600.0,39.197,39.2327,39.197,39.2184,19600.0
2014-10-31 15:30:00,54.93,54.96,54.91,54.95,25000.0,39.2184,39.2399,39.2042,39.2327,25000.0
2014-10-31 15:35:00,54.95,54.98,54.94,54.96,28000.0,39.2327,39.2541,39.2256,39.2399,28000.0
2014-10-31 15:40:00,54.96,54.98,54.95,54.98,52800.0,39.2399,39.2541,39.2327,39.2541,52800.0
2014-10-31 15:45:00,54.98,55.0,54.95,55.0,84400.0,39.2541,39.2684,39.2327,39.2684,84400.0
2014-10-31 15:50:00,54.99,55.0,54.95,55.0,85200.0,39.2613,39.2684,39.2327,39.2684,85200.0
2014-10-31 15:55:00,55.0,55.01,54.99,55.0,222000.0,39.2684,39.2755,39.2613,39.2684,222000.0
2014-11-03 09:30:00,55.13,55.26,54.88,55.25,25200.0,39.3612,39.454,39.1827,39.4469,25200.0
2014-11-03 09:35:00,55.29,55.29,55.1,55.1,11400.0,39.4755,39.4755,39.3398,39.3398,11400.0
2014-11-03 09:40:00,55.13,55.18,54.99,55.18,14800.0,39.3612,39.3969,39.2613,39.3969,14800.0
2014-11-03 09:45:00,55.19,55.19,55.12,55.14,4200.0,39.4041,39.4041,39.3541,39.3684,4200.0
2014-11-03 09:50:00,55.15,55.17,55.06,55.12,12000.0,39.3755,39.3898,39.3112,39.3541,12000.0
2014-11-03 09:55:00,55.12,55.17,55.09,55.11,9200.0,39.3541,39.3898,39.3327,39.3469,9200.0
2014-11-03 10:00:00,55.14,55.2,55.0,55.0,25600.0,39.3684,39.4112,39.2684,39.2684,25600.0
2014-11-03 10:05:00,55.0,55.07,54.94,55.07,14800.0,39.2684,39.3184,39.2256,39.3184,14800.0
2014-11-03 10:10:00,55.06,55.21,55.06,55.21,11000.0,39.3112,39.4183,39.3112,39.4183,11000.0
2014-11-03 10:15:00,55.21,55.21,55.1,55.18,7000.0,39.4183,39.4183,39.3398,39.3969,7000.0
2014-11-03 10:20:00,55.16,55.16,55.09,55.13,11400.0,39.3826,39.3826,39.3327,39.3612,11400.0
2014-11-03 10:25:00,55.15,55.16,55.1,55.15,9800.0,39.3755,39.3826,39.3398,39.3755,9800.0
2014-11-03 10:30:00,55.13,55.18,55.11,55.18,8600.0,39.3612,39.3969,39.3469,39.3969,8600.0
2014-11-03 10:35:00,55.17,55.29,55.15,55.29,13800.0,39.3898,39.4755,39.3755,39.4755,13800.0
2014-11-03 10:40:00,55.29,55.29,55.18,55.19,9400.0,39.4755,39.4755,39.3969,39.4041,9400.0
2014-11-03 10:45:00,55.19,55.23,55.18,55.19,4400.0,39.4041,39.4326,39.3969,39.4041,4400.0
2014-11-03 10:50:00,55.18,55.3,55.17,55.26,7800.0,39.3969,39.4826,39.3898,39.454,7800.0
2014-11-03 10:55:00,55.27,55.29,55.22,55.27,12400.0,39.4612,39.4755,39.4255,39.4612,12400.0
2014-11-03 11:00:00,55.27,55.38,55.26,55.38,24200.0,39.4612,39.5397,39.454,39.5397,24200.0
2014-11-03 11:05:00,55.37,55.38,55.24,55.28,14800.0,39.5326,39.5397,39.4398,39.4683,14800.0
2014-11-03 11:10:00,55.28,55.33,55.28,55.32,9200.0,39.4683,39.504,39.4683,39.4969,9200.0
2014-11-03 11:15:00,55.32,55.43,55.32,55.37,16000.0,39.4969,39.5754,39.4969,39.5326,16000.0
2014-11-03 11:20:00,55.35,55.38,55.3,55.32,7200.0,39.5183,39.5397,39.4826,39.4969,7200.0
2014-11-03 11:25:00,55.32,55.35,55.3,55.35,4200.0,39.4969,39.5183,39.4826,39.5183,4200.0
2014-11-03 11:30:00,55.34,55.36,55.26,55.31,6600.0,39.5112,39.5254,39.454,39.4897,6600.0
2014-11-03 11:35:00,55.29,55.4,55.29,55.35,34200.0,39.4755,39.554,39.4755,39.5183,34200.0
2014-11-03 11:40:00,55.35,55.37,55.35,55.36,9000.0,39.5183,39.5326,39.5183,39.5254,9000.0
2014-11-03 11:45:00,55.36,55.41,55.35,55.41,73000.0,39.5254,39.5611,39.5183,39.5611,73000.0
2014-11-03 11:50:00,55.41,55.45,55.41,55.45,5200.0,39.5611,39.5897,39.5611,39.5897,5200.0
2014-11-03 11:55:00,55.44,55.5,55.44,55.5,10000.0,39.5826,39.6254,39.5826,39.6254,10000.0
2014-11-03 12:00:00,55.49,55.49,55.45,55.46,4600.0,39.6183,39.6183,39.5897,39.5968,4600.0
2014-11-03 12:05:00,55.46,55.51,55.46,55.51,8600.0,39.5968,39.6325,39.5968,39.6325,8600.0
2014-11-03 12:10:00,55.51,55.52,55.45,55.47,10600.0,39.6325,39.6397,39.5897,39.604,10600.0
2014-11-03 12:15:00,55.47,55.48,55.36,55.4,13200.0,39.604,39.6111,39.5254,39.554,13200.0
2014-11-03 12:20:00,55.39,55.4,55.35,55.38,9400.0,39.5469,39.554,39.5183,39.5397,9400.0
2014-11-03 12:25:00,55.38,55.43,55.38,55.43,6600.0,39.5397,39.5754,39.5397,39.5754,6600.0
2014-11-03 12:30:00,55.44,55.48,55.44,55.48,7200.0,39.5826,39.6111,39.5826,39.6111,7200.0
2014-11-03 12:35:00,55.48,55.48,55.44,55.45,6800.0,39.6111,39.6111,39.5826,39.5897,6800.0
2014-11-03 12:40:00,55.44,55.49,55.44,55.48,7400.0,39.5826,39.6183,39.5826,39.6111,7400.0
2014-11-03 12:45:00,55.48,55.52,55.46,55.52,17600.0,39.6111,39.6397,39.5968,39.6397,17600.0
2014-11-03 12:50:00,55.52,55.57,55.52,55.57,16800.0,39.6397,39.6754,39.6397,39.6754,16800.0
2014-11-03 12:55:00,55.57,55.66,55.55,55.64,8400.0,39.6754,39.7396,39.6611,39.7254,8400.0
2014-11-03 13:00:00,55.63,55.65,55.6,55.65,7200.0,39.7182,39.7325,39.6968,39.7325,7200.0
2014-11-03 13:05:00,55.65,55.72,55.65,55.69,8800.0,39.7325,39.7825,39.7325,39.761,8800.0
2014-11-03 13:10:00,55.71,55.71,55.64,55.64,7400.0,39.7753,39.7753,39.7254,39.7254,7400.0
2014-11-03 13:15:00,55.66,55.68,55.65,55.65,8600.0,39.7396,39.7539,39.7325,39.7325,8600.0
2014-11-03 13:20:00,55.65,55.66,55.63,55.63,9200.0,39.7325,39.7396,39.7182,39.7182,9200.0
2014-11-03 13:25:00,55.62,55.63,55.6,55.62,13600.0,39.7111,39.7182,39.6968,39.7111,13600.0
2014-11-03 13:30:00,55.62,55.64,55.6,55.63,19400.0,39.7111,39.7254,39.6968,39.7182,19400.0
2014-11-03 13:35:00,55.63,55.66,55.63,55.63,16800.0,39.7182,39.7396,39.7182,39.7182,16800.0
2014-11-03 13:40:00,55.63,55.64,55.58,55.61,22000.0,39.7182,39.7254,39.6825,39.7039,22000.0
2014-11-03 13:45:00,55.6,55.64,55.6,55.63,13000.0,39.6968,39.7254,39.6968,39.7182,13000.0
2014-11-03 13:50:00,55.63,55.68,55.63,55.67,6400.0,39.7182,39.7539,39.7182,39.7468,6400.0
2014-11-03 13:55:00,55.65,55.71,55.65,55.69,17600.0,39.7325,39.7753,39.7325,39.761,17600.0
2014-11-03 14:00:00,55.68,55.72,55.68,55.71,19600.0,39.7539,39.7825,39.7539,39.7753,19600.0
2014-11-03 14:05:00,55.7,55.71,55.6,55.6,8600.0,39.7682,39.7753,39.6968,39.6968,8600.0
2014-11-03 14:10:00,55.6,55.63,55.59,55.59,12000.0,39.6968,39.7182,39.6897,39.6897,12000.0
2014-11-03 14:15:00,55.58,55.61,55.54,55.56,26600.0,39.6825,39.7039,39.654,39.6682,26600.0
2014-11-03 14:20:00,55.56,55.63,55.55,55.63,12400.0,39.6682,39.7182,39.6611,39.7182,12400.0
2014-11-03 14:25:00,55.63,55.63,55.56,55.58,23600.0,39.7182,39.7182,39.6682,39.6825,23600.0
2014-11-03 14:30:00,55.58,55.58,55.42,55.47,32800.0,39.6825,39.6825,39.5683,39.604,32800.0
2014-11-03 14:35:00,55.46,55.49,55.44,55.48,18200.0,39.5968,39.6183,39.5826,39.6111,18200.0
2014-11-03 14:40:00,55.46,55.48,55.39,55.39,22600.0,39.5968,39.6111,39.5469,39.5469,22600.0
2014-11-03 14:45:00,55.4,55.4,55.31,55.34,30200.0,39.554,39.554,39.4897,39.5112,30200.0
2014-11-03 14:50:00,55.33,55.35,55.31,55.33,13600.0,39.504,39.5183,39.4897,39.504,13600.0
2014-11-03 14:55:00,55.32,55.38,55.32,55.37,12400.0,39.4969,39.5397,39.4969,39.5326,12400.0
2014-11-03 15:00:00,55.37,55.38,55.34,55.35,14200.0,39.5326,39.5397,39.5112,39.5183,14200.0
2014-11-03 15:05:00,55.35,55.39,55.35,55.38,11400.0,39.5183,39.5469,39.5183,39.5397,11400.0
2014-11-03 15:10:00,55.38,55.38,55.35,55.35,11400.0,39.5397,39.5397,39.5183,39.5183,11400.0
2014-11-03 15:15:00,55.35,55.35,55.33,55.35,12400.0,39.5183,39.5183,39.504,39.5183,12400.0
2014-11-03 15:20:00,55.34,55.35,55.25,55.26,23800.0,39.5112,39.5183,39.4469,39.454,23800.0
2014-11-03 15:25:00,55.25,55.26,55.17,55.17,16600.0,39.4469,39.454,39.3898,39.3898,16600.0
2014-11-03 15:30:00,55.17,55.22,55.16,55.19,32400.0,39.3898,39.4255,39.3826,39.4041,32400.0
2014-11-03 15:35:00,55.19,55.22,55.17,55.19,22400.0,39.4041,39.4255,39.3898,39.4041,22400.0
2014-11-03 15:40:00,55.18,55.23,55.16,55.21,33400.0,39.3969,39.4326,39.3826,39.4183,33400.0
2014-11-03 15:45:00,55.21,55.31,55.21,55.27,30000.0,39.4183,39.4897,39.4183,39.4612,30000.0
2014-11-03 15:50:00,55.27,55.35,55.27,55.33,31800.0,39.4612,39.5183,39.4612,39.504,31800.0
2014-11-03 15:55:00,55.34,55.45,55.33,55.4,146600.0,39.5112,39.5897,39.504,39.554,146600.0
2014-11-04 09:30:00,55.38,55.85,55.01,55.52,20400.0,39.5397,39.8753,39.2755,39.6397,20400.0
2014-11-04 09:35:00,55.16,55.94,55.16,55.7,60800.0,39.3826,39.9395,39.3826,39.7682,60800.0
2014-11-04 09:40:00,55.69,55.69,55.18,55.56,27400.0,39.761,39.761,39.3969,39.6682,27400.0
2014-11-04 09:45:00,55.55,55.73,55.43,55.6,37200.0,39.6611,39.7896,39.5754,39.6968,37200.0
2014-11-04 09:50:00,55.6,55.63,55.39,55.57,21200.0,39.6968,39.7182,39.5469,39.6754,21200.0
2014-11-04 09:55:00,55.57,55.57,55.35,55.43,13400.0,39.6754,39.6754,39.5183,39.5754,13400.0
2014-11-04 10:00:00,55.49,55.49,55.42,55.46,11400.0,39.6183,39.6183,39.5683,39.5968,11400.0
2014-11-04 10:05:00,55.46,55.49,55.43,55.47,13200.0,39.5968,39.6183,39.5754,39.604,13200.0
2014-11-04 10:10:00,55.49,55.49,55.42,55.49,5000.0,39.6183,39.6183,39.5683,39.6183,5000.0
2014-11-04 10:15:00,55.48,55.49,55.41,55.44,11000.0,39.6111,39.6183,39.5611,39.5826,11000.0
2014-11-04 10:20:00,55.43,55.49,55.43,55.47,6800.0,39.5754,39.6183,39.5754,39.604,6800.0
2014-11-04 10:25:00,55.48,55.49,55.4,55.4,3400.0,39.6111,39.6183,39.554,39.554,3400.0
2014-11-04 10:30:00,55.34,55.35,55.2,55.25,12400.0,39.5112,39.5183,39.4112,39.4469,12400.0
2014-11-04 10:35:00,55.23,55.27,55.17,55.21,15000.0,39.4326,39.4612,39.3898,39.4183,15000.0
2014-11-04 10:40:00,55.18,55.24,55.15,55.24,8200.0,39.3969,39.4398,39.3755,39.4398,8200.0
2014-11-04 10:45:00,55.21,55.24,55.18,55.19,11800.0,39.4183,39.4398,39.3969,39.4041,11800.0
2014-11-04 10:50:00,55.2,55.24,55.18,55.24,8800.0,39.4112,39.4398,39.3969,39.4398,8800.0
2014-11-04 10:55:00,55.21,55.22,55.09,55.12,10400.0,39.4183,39.4255,39.3327,39.3541,10400.0
2014-11-04 11:00:00,55.14,55.17,55.07,55.07,16000.0,39.3684,39.3898,39.3184,39.3184,16000.0
2014-11-04 11:05:00,55.07,55.12,55.05,55.08,6000.0,39.3184,39.3541,39.3041,39.3255,6000.0
2014-11-04 11:10:00,55.08,55.13,55.07,55.11,3200.0,39.3255,39.3612,39.3184,39.3469,3200.0
2014-11-04 11:15:00,55.09,55.1,55.03,55.04,5600.0,39.3327,39.3398,39.2898,39.297,5600.0
2014-11-04 11:20:00,55.04,55.05,54.98,55.05,3400.0,39.297,39.3041,39.2541,39.3041,3400.0
2014-11-04 11:25:00,55.06,55.08,54.93,54.99,9400.0,39.3112,39.3255,39.2184,39.2613,9400.0
2014-11-04 11:30:00,54.98,54.99,54.92,54.95,13200.0,39.2541,39.2613,39.2113,39.2327,13200.0
2014-11-04 11:35:00,54.96,55.02,54.95,55.0,23000.0,39.2399,39.2827,39.2327,39.2684,23000.0
2014-11-04 11:40:00,54.99,55.02,54.94,55.01,13400.0,39.2613,39.2827,39.2256,39.2755,13400.0
2014-11-04 11:45:00,55.01,55.07,55.01,55.07,15600.0,39.2755,39.3184,39.2755,39.3184,15600.0
2014-11-04 11:50:00,55.08,55.2,55.08,55.2,5600.0,39.3255,39.4112,39.3255,39.4112,5600.0
2014-11-04 11:55:00,55.21,55.26,55.15,55.26,8200.0,39.4183,39.454,39.3755,39.454,8200.0
2014-11-04 12:00:00,55.28,55.4,55.27,55.4,9000.0,39.4683,39.554,39.4612,39.554,9000.0
2014-11-04 12:05:00,55.42,55.42,55.37,55.38,6400.0,39.5683,39.5683,39.5326,39.5397,6400.0
2014-11-04 12:10:00,55.4,55.42,55.37,55.42,7800.0,39.554,39.5683,39.5326,39.5683,7800.0
2014-11-04 12:15:00,55.42,55.47,55.4,55.45,13000.0,39.5683,39.604,39.554,39.5897,13000.0
2014-11-04 12:20:00,55.45,55.5,55.45,55.5,4800.0,39.5897,39.6254,39.5897,39.6254,4800.0
2014-11-04 12:25:00,55.52,55.52,55.45,55.45,9600.0,39.6397,39.6397,39.5897,39.5897,9600.0
2014-11-04 12:30:00,55.44,55.51,55.44,55.47,4200.0,39.5826,39.6325,39.5826,39.604,4200.0
2014-11-04 12:35:00,55.49,55.52,55.48,55.49,6800.0,39.6183,39.6397,39.6111,39.6183,6800.0
2014-11-04 12:40:00,55.48,55.52,55.48,55.51,17200.0,39.6111,39.6397,39.6111,39.6325,17200.0
2014-11-04 12:45:00,55.52,55.54,55.47,55.47,49800.0,39.6397,39.654,39.604,39.604,49800.0
2014-11-04 12:50:00,55.47,55.5,55.47,55.48,5400.0,39.604,39.6254,39.604,39.6111,5400.0
2014-11-04 12:55:00,55.49,55.49,55.44,55.45,4800.0,39.6183,39.6183,39.5826,39.5897,4800.0
2014-11-04 13:00:00,55.44,55.44,55.3,55.3,9000.0,39.5826,39.5826,39.4826,39.4826,9000.0
2014-11-04 13:05:00,55.29,55.29,55.22,55.22,14400.0,39.4755,39.4755,39.4255,39.4255,14400.0
2014-11-04 13:10:00,55.22,55.24,55.21,55.21,4200.0,39.4255,39.4398,39.4183,39.4183,4200.0
2014-11-04 13:15:00,55.23,55.43,55.1,55.23,111400.0,39.4326,39.5754,39.3398,39.4326,111400.0
2014-11-04 13:20:00,55.21,55.26,55.21,55.24,3800.0,39.4183,39.454,39.4183,39.4398,3800.0
2014-11-04 13:25:00,55.26,55.28,55.25,55.27,3200.0,39.454,39.4683,39.4469,39.4612,3200.0
2014-11-04 13:30:00,55.28,55.28,55.23,55.26,2600.0,39.4683,39.4683,39.4326,39.454,2600.0
2014-11-04 13:35:00,55.26,55.3,55.26,55.3,6400.0,39.454,39.4826,39.454,39.4826,6400.0
2014-11-04 13:40:00,55.3,55.33,55.27,55.33,9000.0,39.4826,39.504,39.4612,39.504,9000.0
2014-11-04 13:45:00,55.33,55.41,55.33,55.4,8800.0,39.504,39.5611,39.504,39.554,8800.0
2014-11-04 13:50:00,55.41,55.52,55.41,55.5,37400.0,39.5611,39.6397,39.5611,39.6254,37400.0
2014-11-04 13:55:00,55.49,55.52,55.48,55.48,34800.0,39.6183,39.6397,39.6111,39.6111,34800.0
2014-11-04 14:00:00,55.49,55.51,55.47,55.5,21600.0,39.6183,39.6325,39.604,39.6254,21600.0
2014-11-04 14:05:00,55.51,55.51,55.43,55.44,17400.0,39.6325,39.6325,39.5754,39.5826,17400.0
2014-11-04 14:10:00,55.44,55.5,55.4,55.49,10600.0,39.5826,39.6254,39.554,39.6183,10600.0
2014-11-04 14:15:00,55.49,55.49,55.42,55.44,11600.0,39.6183,39.6183,39.5683,39.5826,11600.0
2014-11-04 14:20:00,55.44,55.47,55.41,55.41,10600.0,39.5826,39.604,39.5611,39.5611,10600.0
2014-11-04 14:25:00,55.4,55.45,55.37,55.37,15000.0,39.554,39.5897,39.5326,39.5326,15000.0
2014-11-04 14:30:00,55.35,55.38,55.34,55.37,11000.0,39.5183,39.5397,39.5112,39.5326,11000.0
2014-11-04 14:35:00,55.35,55.41,55.35,55.41,18200.0,39.5183,39.5611,39.5183,39.5611,18200.0
2014-11-04 14:40:00,55.4,55.41,55.31,55.32,7400.0,39.554,39.5611,39.4897,39.4969,7400.0
2014-11-04 14:45:00,55.34,55.37,55.32,55.33,9000.0,39.5112,39.5326,39.4969,39.504,9000.0
2014-11-04 14:50:00,55.31,55.4,55.31,55.38,5000.0,39.4897,39.554,39.4897,39.5397,5000.0
2014-11-04 14:55:00,55.4,55.44,55.4,55.43,7400.0,39.554,39.5826,39.554,39.5754,7400.0
2014-11-04 15:00:00,55.42,55.44,55.35,55.4,7800.0,39.5683,39.5826,39.5183,39.554,7800.0
2014-11-04 15:05:00,55.41,55.42,55.39,55.41,7800.0,39.5611,39.5683,39.5469,39.5611,7800.0
2014-11-04 15:10:00,55.41,55.41,55.37,55.39,13400.0,39.5611,39.5611,39.5326,39.5469,13400.0
2014-11-04 15:15:00,55.4,55.42,55.4,55.41,10200.0,39.554,39.5683,39.554,39.5611,10200.0
2014-11-04 15:20:00,55.41,55.45,55.4,55.45,15400.0,39.5611,39.5897,39.554,39.5897,15400.0
2014-11-04 15:25:00,55.44,55.44,55.3,55.32,20800.0,39.5826,39.5826,39.4826,39.4969,20800.0
2014-11-04 15:30:00,55.33,55.38,55.33,55.37,24200.0,39.504,39.5397,39.504,39.5326,24200.0
2014-11-04 15:35:00,55.36,55.38,55.35,55.35,24800.0,39.5254,39.5397,39.5183,39.5183,24800.0
2014-11-04 15:40:00,55.35,55.43,55.35,55.41,42000.0,39.5183,39.5754,39.5183,39.5611,42000.0
2014-11-04 15:45:00,55.41,55.46,55.4,55.42,56200.0,39.5611,39.5968,39.554,39.5683,56200.0
2014-11-04 15:50:00,55.42,55.43,55.38,55.4,45600.0,39.5683,39.5754,39.5397,39.554,45600.0
2014-11-04 15:55:00,55.4,55.46,55.4,55.45,135000.0,39.554,39.5968,39.554,39.5897,135000.0
2014-11-05 09:30:00,55.63,56.17,54.82,55.88,65000.0,39.7182,40.1038,39.1399,39.8967,65000.0
2014-11-05 09:35:00,55.88,55.89,55.56,55.76,54800.0,39.8967,39.9038,39.6682,39.811,54800.0
2014-11-05 09:40:00,55.79,55.95,55.71,55.88,90000.0,39.8324,39.9467,39.7753,39.8967,90000.0
2014-11-05 09:45:00,55.85,56.03,55.85,55.9,76200.0,39.8753,40.0038,39.8753,39.911,76200.0
2014-11-05 09:50:00,55.92,56.08,55.9,56.05,56600.0,39.9253,40.0395,39.911,40.0181,56600.0
2014-11-05 09:55:00,56.05,56.12,55.79,55.79,46600.0,40.0181,40.0681,39.8324,39.8324,46600.0
2014-11-05 10:00:00,55.81,55.98,55.81,55.81,16800.0,39.8467,39.9681,39.8467,39.8467,16800.0
2014-11-05 10:05:00,55.8,55.8,55.74,55.75,29400.0,39.8396,39.8396,39.7967,39.8039,29400.0
2014-11-05 10:10:00,55.76,55.77,55.75,55.75,35400.0,39.811,39.8182,39.8039,39.8039,35400.0
2014-11-05 10:15:00,55.75,55.87,55.75,55.86,60800.0,39.8039,39.8896,39.8039,39.8824,60800.0
2014-11-05 10:20:00,55.87,55.93,55.87,55.88,54200.0,39.8896,39.9324,39.8896,39.8967,54200.0
2014-11-05 10:25:00,55.88,55.94,55.87,55.88,54000.0,39.8967,39.9395,39.8896,39.8967,54000.0
2014-11-05 10:30:00,55.88,55.94,55.83,55.83,38400.0,39.8967,39.9395,39.861,39.861,38400.0
2014-11-05 10:35:00,55.83,55.84,55.72,55.84,15000.0,39.861,39.8681,39.7825,39.8681,15000.0
2014-11-05 10:40:00,55.83,55.93,55.82,55.84,15800.0,39.861,39.9324,39.8539,39.8681,15800.0
2014-11-05 10:45:00,55.85,55.88,55.75,55.85,11400.0,39.8753,39.8967,39.8039,39.8753,11400.0
2014-11-05 10:50:00,55.87,55.87,55.75,55.75,17200.0,39.8896,39.8896,39.8039,39.8039,17200.0
2014-11-05 10:55:00,55.73,55.81,55.72,55.8,13600.0,39.7896,39.8467,39.7825,39.8396,13600.0
2014-11-05 11:00:00,55.81,55.85,55.81,55.85,6000.0,39.8467,39.8753,39.8467,39.8753,6000.0
2014-11-05 11:05:00,55.84,55.85,55.83,55.84,65200.0,39.8681,39.8753,39.861,39.8681,65200.0
2014-11-05 11:10:00,55.84,55.85,55.81,55.83,13400.0,39.8681,39.8753,39.8467,39.861,13400.0
2014-11-05 11:15:00,55.83,55.85,55.81,55.84,14400.0,39.861,39.8753,39.8467,39.8681,14400.0
2014-11-05 11:20:00,55.85,55.85,55.83,55.83,9600.0,39.8753,39.8753,39.861,39.861,9600.0
2014-11-05 11:25:00,55.84,55.88,55.84,55.87,59400.0,39.8681,39.8967,39.8681,39.8896,59400.0
2014-11-05 11:30:00,55.87,55.97,55.87,55.97,28600.0,39.8896,39.961,39.8896,39.961,28600.0
2014-11-05 11:35:00,55.97,56.04,55.97,56.04,14600.0,39.961,40.0109,39.961,40.0109,14600.0
2014-11-05 11:40:00,56.05,56.16,56.03,56.16,13600.0,40.0181,40.0966,40.0038,40.0966,13600.0
2014-11-05 11:45:00,56.17,56.34,56.17,56.3,33200.0,40.1038,40.2251,40.1038,40.1966,33200.0
2014-11-05 11:50:00,56.3,56.31,56.18,56.18,28600.0,40.1966,40.2037,40.1109,40.1109,28600.0
2014-11-05 11:55:00,56.16,56.16,55.99,55.99,23600.0,40.0966,40.0966,39.9752,39.9752,23600.0
2014-11-05 12:00:00,55.99,56.04,55.97,56.02,55800.0,39.9752,40.0109,39.961,39.9967,55800.0
2014-11-05 12:05:00,56.02,56.07,56.0,56.05,63600.0,39.9967,40.0324,39.9824,40.0181,63600.0
2014-11-05 12:10:00,56.02,56.04,55.96,56.04,7400.0,39.9967,40.0109,39.9538,40.0109,7400.0
2014-11-05 12:15:00,56.04,56.06,55.98,55.98,10800.0,40.0109,40.0252,39.9681,39.9681,10800.0
2014-11-05 12:20:00,55.99,56.03,55.99,56.01,11400.0,39.9752,40.0038,39.9752,39.9895,11400.0
2014-11-05 12:25:00,56.0,56.0,55.94,55.97,6000.0,39.9824,39.9824,39.9395,39.961,6000.0
2014-11-05 12:30:00,55.96,56.06,55.95,56.06,7400.0,39.9538,40.0252,39.9467,40.0252,7400.0
2014-11-05 12:35:00,56.05,56.15,56.05,56.15,14600.0,40.0181,40.0895,40.0181,40.0895,14600.0
2014-11-05 12:40:00,56.16,56.21,56.14,56.21,133000.0,40.0966,40.1323,40.0823,40.1323,133000.0
2014-11-05 12:45:00,56.21,56.27,56.19,56.26,9400.0,40.1323,40.1752,40.118,40.168,9400.0
2014-11-05 12:50:00,56.26,56.35,56.25,56.35,120000.0,40.168,40.2323,40.1609,40.2323,120000.0
2014-11-05 12:55:00,56.34,56.34,56.3,56.32,10000.0,40.2251,40.2251,40.1966,40.2109,10000.0
2014-11-05 13:00:00,56.32,56.35,56.32,56.33,79600.0,40.2109,40.2323,40.2109,40.218,79600.0
2014-11-05 13:05:00,56.34,56.34,56.33,56.34,17800.0,40.2251,40.2251,40.218,40.2251,17800.0
2014-11-05 13:10:00,56.34,56.35,56.24,56.24,21200.0,40.2251,40.2323,40.1537,40.1537,21200.0
2014-11-05 13:15:00,56.23,56.27,56.21,56.24,12200.0,40.1466,40.1752,40.1323,40.1537,12200.0
2014-11-05 13:20:00,56.26,56.27,56.22,56.22,3600.0,40.168,40.1752,40.1395,40.1395,3600.0
2014-11-05 13:25:00,56.22,56.22,56.13,56.19,13800.0,40.1395,40.1395,40.0752,40.118,13800.0
2014-11-05 13:30:00,56.18,56.18,56.15,56.16,6400.0,40.1109,40.1109,40.0895,40.0966,6400.0
2014-11-05 13:35:00,56.16,56.16,56.14,56.15,14800.0,40.0966,40.0966,40.0823,40.0895,14800.0
2014-11-05 13:40:00,56.16,56.16,56.12,56.12,22400.0,40.0966,40.0966,40.0681,40.0681,22400.0
2014-11-05 13:45:00,56.12,56.14,56.1,56.13,7400.0,40.0681,40.0823,40.0538,40.0752,7400.0
2014-11-05 13:50:00,56.13,56.15,56.13,56.15,18400.0,40.0752,40.0895,40.0752,40.0895,18400.0
2014-11-05 13:55:00,56.15,56.2,56.14,56.2,18800.0,40.0895,40.1252,40.0823,40.1252,18800.0
2014-11-05 14:00:00,56.21,56.3,56.2,56.29,21200.0,40.1323,40.1966,40.1252,40.1894,21200.0
2014-11-05 14:05:00,56.29,56.34,56.29,56.34,28600.0,40.1894,40.2251,40.1894,40.2251,28600.0
2014-11-05 14:10:00,56.34,56.41,56.34,56.41,57000.0,40.2251,40.2751,40.2251,40.2751,57000.0
2014-11-05 14:15:00,56.41,56.49,56.4,56.48,75200.0,40.2751,40.3322,40.268,40.3251,75200.0
2014-11-05 14:20:00,56.48,56.62,56.48,56.62,105200.0,40.3251,40.425,40.3251,40.425,105200.0
2014-11-05 14:25:00,56.63,56.63,56.38,56.38,46800.0,40.4322,40.4322,40.2537,40.2537,46800.0
2014-11-05 14:30:00,56.38,56.43,56.37,56.37,20000.0,40.2537,40.2894,40.2465,40.2465,20000.0
2014-11-05 14:35:00,56.36,56.37,56.31,56.32,49000.0,40.2394,40.2465,40.2037,40.2109,49000.0
2014-11-05 14:40:00,56.32,56.45,56.32,56.44,83200.0,40.2109,40.3037,40.2109,40.2965,83200.0
2014-11-05 14:45:00,56.44,56.47,56.41,56.41,11400.0,40.2965,40.3179,40.2751,40.2751,11400.0
2014-11-05 14:50:00,56.41,56.45,56.4,56.44,11000.0,40.2751,40.3037,40.268,40.2965,11000.0
2014-11-05 14:55:00,56.44,56.49,56.43,56.48,12800.0,40.2965,40.3322,40.2894,40.3251,12800.0
2014-11-05 15:00:00,56.49,56.56,56.49,56.52,26000.0,40.3322,40.3822,40.3322,40.3536,26000.0
2014-11-05 15:05:00,56.52,56.52,56.47,56.48,17000.0,40.3536,40.3536,40.3179,40.3251,17000.0
2014-11-05 15:10:00,56.47,56.51,56.46,56.5,24600.0,40.3179,40.3465,40.3108,40.3394,24600.0
2014-11-05 15:15:00,56.51,56.58,56.49,56.58,17400.0,40.3465,40.3965,40.3322,40.3965,17400.0
2014-11-05 15:20:00,56.57,56.58,56.52,56.52,14400.0,40.3893,40.3965,40.3536,40.3536,14400.0
2014-11-05 15:25:00,56.54,56.56,56.52,56.55,15200.0,40.3679,40.3822,40.3536,40.3751,15200.0
2014-11-05 15:30:00,56.55,56.6,56.54,56.6,17000.0,40.3751,40.4108,40.3679,40.4108,17000.0
2014-11-05 15:35:00,56.6,56.66,56.6,56.65,34600.0,40.4108,40.4536,40.4108,40.4465,34600.0
2014-11-05 15:40:00,56.65,56.71,56.64,56.7,40200.0,40.4465,40.4893,40.4393,40.4822,40200.0
2014-11-05 15:45:00,56.7,56.74,56.68,56.73,43000.0,40.4822,40.5107,40.4679,40.5036,43000.0
2014-11-05 15:50:00,56.73,56.79,56.73,56.75,73800.0,40.5036,40.5464,40.5036,40.5179,73800.0
2014-11-05 15:55:00,56.74,56.77,56.68,56.71,133000.0,40.5107,40.5321,40.4679,40.4893,133000.0
2014-11-06 09:30:00,56.62,56.67,56.31,56.42,66400.0,40.425,40.4607,40.2037,40.2822,66400.0
2014-11-06 09:35:00,56.39,56.43,56.28,56.4,30200.0,40.2608,40.2894,40.1823,40.268,30200.0
2014-11-06 09:40:00,56.41,56.48,56.31,56.42,59000.0,40.2751,40.3251,40.2037,40.2822,59000.0
2014-11-06 09:45:00,56.4,56.51,56.21,56.37,46600.0,40.268,40.3465,40.1323,40.2465,46600.0
2014-11-06 09:50:00,56.33,56.43,56.27,56.27,19400.0,40.218,40.2894,40.1752,40.1752,19400.0
2014-11-06 09:55:00,56.29,56.34,56.2,56.25,35400.0,40.1894,40.2251,40.1252,40.1609,35400.0
2014-11-06 10:00:00,56.2,56.31,56.07,56.29,54400.0,40.1252,40.2037,40.0324,40.1894,54400.0
2014-11-06 10:05:00,56.23,56.26,56.05,56.05,20200.0,40.1466,40.168,40.0181,40.0181,20200.0
2014-11-06 10:10:00,56.07,56.21,56.06,56.13,15400.0,40.0324,40.1323,40.0252,40.0752,15400.0
2014-11-06 10:15:00,56.13,56.13,55.85,55.92,100200.0,40.0752,40.0752,39.8753,39.9253,100200.0
2014-11-06 10:20:00,55.93,56.21,55.93,56.1,29200.0,39.9324,40.1323,39.9324,40.0538,29200.0
2014-11-06 10:25:00,56.13,56.26,56.12,56.24,22600.0,40.0752,40.168,40.0681,40.1537,22600.0
2014-11-06 10:30:00,56.25,56.38,56.23,56.37,32000.0,40.1609,40.2537,40.1466,40.2465,32000.0
2014-11-06 10:35:00,56.37,56.43,56.26,56.26,42400.0,40.2465,40.2894,40.168,40.168,42400.0
2014-11-06 10:40:00,56.25,56.33,56.24,56.3,32800.0,40.1609,40.218,40.1537,40.1966,32800.0
2014-11-06 10:45:00,56.3,56.32,56.3,56.32,30600.0,40.1966,40.2109,40.1966,40.2109,30600.0
2014-11-06 10:50:00,56.32,56.48,56.32,56.46,43600.0,40.2109,40.3251,40.2109,40.3108,43600.0
2014-11-06 10:55:00,56.47,56.47,56.45,56.45,37800.0,40.3179,40.3179,40.3037,40.3037,37800.0
2014-11-06 11:00:00,56.45,56.58,56.45,56.58,35000.0,40.3037,40.3965,40.3037,40.3965,35000.0
2014-11-06 11:05:00,56.59,56.66,56.59,56.59,44800.0,40.4036,40.4536,40.4036,40.4036,44800.0
2014-11-06 11:10:00,56.59,56.6,56.49,56.55,21600.0,40.4036,40.4108,40.3322,40.3751,21600.0
2014-11-06 11:15:00,56.55,56.79,56.55,56.79,49400.0,40.3751,40.5464,40.3751,40.5464,49400.0
2014-11-06 11:20:00,56.8,56.87,56.77,56.85,35800.0,40.5536,40.6035,40.5321,40.5893,35800.0
2014-11-06 11:25:00,56.85,56.85,56.82,56.82,33000.0,40.5893,40.5893,40.5678,40.5678,33000.0
2014-11-06 11:30:00,56.82,56.87,56.82,56.87,35200.0,40.5678,40.6035,40.5678,40.6035,35200.0
2014-11-06 11:35:00,56.87,56.98,56.87,56.97,33600.0,40.6035,40.6821,40.6035,40.6749,33600.0
2014-11-06 11:40:00,56.97,57.09,56.97,57.09,28400.0,40.6749,40.7606,40.6749,40.7606,28400.0
2014-11-06 11:45:00,57.09,57.17,57.09,57.16,41800.0,40.7606,40.8177,40.7606,40.8106,41800.0
2014-11-06 11:50:00,57.16,57.25,57.08,57.08,36400.0,40.8106,40.8748,40.7535,40.7535,36400.0
2014-11-06 11:55:00,57.05,57.05,56.92,56.96,32800.0,40.732,40.732,40.6392,40.6678,32800.0
2014-11-06 12:00:00,56.96,57.09,56.96,57.09,29200.0,40.6678,40.7606,40.6678,40.7606,29200.0
2014-11-06 12:05:00,57.1,57.15,57.1,57.1,44000.0,40.7677,40.8034,40.7677,40.7677,44000.0
2014-11-06 12:10:00,57.1,57.12,56.92,56.93,39000.0,40.7677,40.782,40.6392,40.6464,39000.0
2014-11-06 12:15:00,56.93,56.96,56.91,56.91,34400.0,40.6464,40.6678,40.6321,40.6321,34400.0
2014-11-06 12:20:00,56.91,56.92,56.82,56.84,28200.0,40.6321,40.6392,40.5678,40.5821,28200.0
2014-11-06 12:25:00,56.82,56.82,56.76,56.76,19800.0,40.5678,40.5678,40.525,40.525,19800.0
2014-11-06 12:30:00,56.76,56.82,56.76,56.79,31600.0,40.525,40.5678,40.525,40.5464,31600.0
2014-11-06 12:35:00,56.77,56.79,56.74,56.79,27200.0,40.5321,40.5464,40.5107,40.5464,27200.0
2014-11-06 12:40:00,56.81,56.89,56.8,56.87,89600.0,40.5607,40.6178,40.5536,40.6035,89600.0
2014-11-06 12:45:00,56.85,56.93,56.85,56.92,39600.0,40.5893,40.6464,40.5893,40.6392,39600.0
2014-11-06 12:50:00,56.92,56.92,56.8,56.8,31200.0,40.6392,40.6392,40.5536,40.5536,31200.0
2014-11-06 12:55:00,56.8,56.86,56.8,56.85,34600.0,40.5536,40.5964,40.5536,40.5893,34600.0
2014-11-06 13:00:00,56.85,56.86,56.84,56.84,25800.0,40.5893,40.5964,40.5821,40.5821,25800.0
2014-11-06 13:05:00,56.83,56.85,56.82,56.82,35400.0,40.575,40.5893,40.5678,40.5678,35400.0
2014-11-06 13:10:00,56.83,56.85,56.82,56.82,17000.0,40.575,40.5893,40.5678,40.5678,17000.0
2014-11-06 13:15:00,56.82,56.83,56.82,56.83,25600.0,40.5678,40.575,40.5678,40.575,25600.0
2014-11-06 13:20:00,56.83,56.96,56.83,56.96,32000.0,40.575,40.6678,40.575,40.6678,32000.0
2014-11-06 13:25:00,56.96,56.96,56.77,56.77,33400.0,40.6678,40.6678,40.5321,40.5321,33400.0
2014-11-06 13:30:00,56.76,56.81,56.71,56.75,14000.0,40.525,40.5607,40.4893,40.5179,14000.0
2014-11-06 13:35:00,56.74,56.74,56.61,56.69,19200.0,40.5107,40.5107,40.4179,40.475,19200.0
2014-11-06 13:40:00,56.69,56.7,56.66,56.66,7200.0,40.475,40.4822,40.4536,40.4536,7200.0
2014-11-06 13:45:00,56.65,56.65,56.57,56.58,9600.0,40.4465,40.4465,40.3893,40.3965,9600.0
2014-11-06 13:50:00,56.59,56.65,56.58,56.63,20200.0,40.4036,40.4465,40.3965,40.4322,20200.0
2014-11-06 13:55:00,56.63,56.65,56.59,56.61,12600.0,40.4322,40.4465,40.4036,40.4179,12600.0
2014-11-06 14:00:00,56.6,56.6,56.47,56.47,12600.0,40.4108,40.4108,40.3179,40.3179,12600.0
2014-11-06 14:05:00,56.46,56.49,56.45,56.45,31800.0,40.3108,40.3322,40.3037,40.3037,31800.0
2014-11-06 14:10:00,56.45,56.47,56.38,56.44,48800.0,40.3037,40.3179,40.2537,40.2965,48800.0
2014-11-06 14:15:00,56.44,56.45,56.4,56.41,15200.0,40.2965,40.3037,40.268,40.2751,15200.0
2014-11-06 14:20:00,56.39,56.48,56.39,56.46,10000.0,40.2608,40.3251,40.2608,40.3108,10000.0
2014-11-06 14:25:00,56.47,56.52,56.47,56.48,50400.0,40.3179,40.3536,40.3179,40.3251,50400.0
2014-11-06 14:30:00,56.49,56.49,56.43,56.47,15200.0,40.3322,40.3322,40.2894,40.3179,15200.0
2014-11-06 14:35:00,56.47,56.55,56.47,56.52,18400.0,40.3179,40.3751,40.3179,40.3536,18400.0
2014-11-06 14:40:00,56.52,56.6,56.52,56.59,20800.0,40.3536,40.4108,40.3536,40.4036,20800.0
2014-11-06 14:45:00,56.59,56.59,56.56,56.59,8200.0,40.4036,40.4036,40.3822,40.4036,8200.0
2014-11-06 14:50:00,56.59,56.62,56.58,56.59,10800.0,40.4036,40.425,40.3965,40.4036,10800.0
2014-11-06 14:55:00,56.58,56.63,56.57,56.6,16600.0,40.3965,40.4322,40.3893,40.4108,16600.0
2014-11-06 15:00:00,56.6,56.61,56.51,56.56,19200.0,40.4108,40.4179,40.3465,40.3822,19200.0
2014-11-06 15:05:00,56.57,56.57,56.49,56.53,11000.0,40.3893,40.3893,40.3322,40.3608,11000.0
2014-11-06 15:10:00,56.54,56.56,56.51,56.52,24000.0,40.3679,40.3822,40.3465,40.3536,24000.0
2014-11-06 15:15:00,56.5,56.52,56.46,56.51,21600.0,40.3394,40.3536,40.3108,40.3465,21600.0
2014-11-06 15:20:00,56.51,56.52,56.45,56.47,23000.0,40.3465,40.3536,40.3037,40.3179,23000.0
2014-11-06 15:25:00,56.46,56.47,56.41,56.42,15800.0,40.3108,40.3179,40.2751,40.2822,15800.0
2014-11-06 15:30:00,56.41,56.42,56.34,56.35,83000.0,40.2751,40.2822,40.2251,40.2323,83000.0
2014-11-06 15:35:00,56.35,56.37,56.32,56.33,41400.0,40.2323,40.2465,40.2109,40.218,41400.0
2014-11-06 15:40:00,56.35,56.37,56.33,56.33,42400.0,40.2323,40.2465,40.218,40.218,42400.0
2014-11-06 15:45:00,56.34,56.42,56.33,56.41,65200.0,40.2251,40.2822,40.218,40.2751,65200.0
2014-11-06 15:50:00,56.41,56.42,56.37,56.37,90000.0,40.2751,40.2822,40.2465,40.2465,90000.0
2014-11-06 15:55:00,56.37,56.42,56.36,56.41,138600.0,40.2465,40.2822,40.2394,40.2751,138600.0
2014-11-07 09:30:00,56.54,56.62,56.32,56.5,35200.0,40.3679,40.425,40.2109,40.3394,35200.0
2014-11-07 09:35:00,56.51,56.51,56.33,56.38,31400.0,40.3465,40.3465,40.218,40.2537,31400.0
2014-11-07 09:40:00,56.38,56.38,56.26,56.26,8000.0,40.2537,40.2537,40.168,40.168,8000.0
2014-11-07 09:45:00,56.26,56.26,56.2,56.24,8200.0,40.168,40.168,40.1252,40.1537,8200.0
2014-11-07 09:50:00,56.21,56.23,56.13,56.14,5400.0,40.1323,40.1466,40.0752,40.0823,5400.0
2014-11-07 09:55:00,56.18,56.22,56.11,56.18,20400.0,40.1109,40.1395,40.0609,40.1109,20400.0
2014-11-07 10:00:00,56.18,56.26,56.17,56.23,20400.0,40.1109,40.168,40.1038,40.1466,20400.0
2014-11-07 10:05:00,56.23,56.42,56.23,56.42,18800.0,40.1466,40.2822,40.1466,40.2822,18800.0
2014-11-07 10:10:00,56.44,56.5,56.4,56.44,5000.0,40.2965,40.3394,40.268,40.2965,5000.0
2014-11-07 10:15:00,56.43,56.49,56.42,56.47,7200.0,40.2894,40.3322,40.2822,40.3179,7200.0
2014-11-07 10:20:00,56.48,56.49,56.41,56.41,10400.0,40.3251,40.3322,40.2751,40.2751,10400.0
2014-11-07 10:25:00,56.4,56.41,56.36,56.41,14200.0,40.268,40.2751,40.2394,40.2751,14200.0
2014-11-07 10:30:00,56.4,56.4,56.3,56.35,10600.0,40.268,40.268,40.1966,40.2323,10600.0
2014-11-07 10:35:00,56.35,56.37,56.33,56.35,15600.0,40.2323,40.2465,40.218,40.2323,15600.0
2014-11-07 10:40:00,56.35,56.35,56.3,56.32,11200.0,40.2323,40.2323,40.1966,40.2109,11200.0
2014-11-07 10:45:00,56.32,56.41,56.32,56.36,17000.0,40.2109,40.2751,40.2109,40.2394,17000.0
2014-11-07 10:50:00,56.36,56.41,56.35,56.35,19000.0,40.2394,40.2751,40.2323,40.2323,19000.0
2014-11-07 10:55:00,56.37,56.4,56.33,56.36,24800.0,40.2465,40.268,40.218,40.2394,24800.0
2014-11-07 11:00:00,56.35,56.36,56.32,56.34,6200.0,40.2323,40.2394,40.2109,40.2251,6200.0
2014-11-07 11:05:00,56.35,56.35,56.32,56.33,61800.0,40.2323,40.2323,40.2109,40.218,61800.0
2014-11-07 11:10:00,56.33,56.33,56.29,56.29,20000.0,40.218,40.218,40.1894,40.1894,20000.0
2014-11-07 11:15:00,56.29,56.33,56.29,56.31,8000.0,40.1894,40.218,40.1894,40.2037,8000.0
2014-11-07 11:20:00,56.31,56.32,56.26,56.26,6200.0,40.2037,40.2109,40.168,40.168,6200.0
2014-11-07 11:25:00,56.27,56.33,56.27,56.3,61600.0,40.1752,40.218,40.1752,40.1966,61600.0
2014-11-07 11:30:00,56.31,56.32,56.27,56.28,10200.0,40.2037,40.2109,40.1752,40.1823,10200.0
2014-11-07 11:35:00,56.28,56.31,56.27,56.29,10000.0,40.1823,40.2037,40.1752,40.1894,10000.0
2014-11-07 11:40:00,56.27,56.27,56.24,56.26,4000.0,40.1752,40.1752,40.1537,40.168,4000.0
2014-11-07 11:45:00,56.25,56.29,56.25,56.29,4200.0,40.1609,40.1894,40.1609,40.1894,4200.0
2014-11-07 11:50:00,56.29,56.29,56.28,56.29,800.0,40.1894,40.1894,40.1823,40.1894,800.0
2014-11-07 11:55:00,56.31,56.31,56.29,56.29,9600.0,40.2037,40.2037,40.1894,40.1894,9600.0
2014-11-07 12:00:00,56.3,56.31,56.27,56.31,5000.0,40.1966,40.2037,40.1752,40.2037,5000.0
2014-11-07 12:05:00,56.3,56.31,56.26,56.26,11600.0,40.1966,40.2037,40.168,40.168,11600.0
2014-11-07 12:10:00,56.28,56.31,56.28,56.29,4000.0,40.1823,40.2037,40.1823,40.1894,4000.0
2014-11-07 12:15:00,56.28,56.31,56.25,56.31,4400.0,40.1823,40.2037,40.1609,40.2037,4400.0
2014-11-07 12:20:00,56.33,56.33,56.31,56.31,10000.0,40.218,40.218,40.2037,40.2037,10000.0
2014-11-07 12:25:00,56.31,56.32,56.31,56.31,6200.0,40.2037,40.2109,40.2037,40.2037,6200.0
2014-11-07 12:30:00,56.32,56.32,56.3,56.31,7000.0,40.2109,40.2109,40.1966,40.2037,7000.0
2014-11-07 12:35:00,56.31,56.32,56.3,56.32,5000.0,40.2037,40.2109,40.1966,40.2109,5000.0
2014-11-07 12:40:00,56.32,56.33,56.31,56.31,8200.0,40.2109,40.218,40.2037,40.2037,8200.0
2014-11-07 12:45:00,56.32,56.32,56.25,56.26,9800.0,40.2109,40.2109,40.1609,40.168,9800.0
2014-11-07 12:50:00,56.27,56.31,56.27,56.3,3200.0,40.1752,40.2037,40.1752,40.1966,3200.0
2014-11-07 12:55:00,56.31,56.32,56.27,56.31,7800.0,40.2037,40.2109,40.1752,40.2037,7800.0
2014-11-07 13:00:00,56.3,56.32,56.28,56.3,14800.0,40.1966,40.2109,40.1823,40.1966,14800.0
2014-11-07 13:05:00,56.31,56.34,56.31,56.33,19600.0,40.2037,40.2251,40.2037,40.218,19600.0
2014-11-07 13:10:00,56.33,56.38,56.32,56.38,8400.0,40.218,40.2537,40.2109,40.2537,8400.0
2014-11-07 13:15:00,56.38,56.41,56.38,56.41,1800.0,40.2537,40.2751,40.2537,40.2751,1800.0
2014-11-07 13:20:00,56.41,56.44,56.41,56.42,4800.0,40.2751,40.2965,40.2751,40.2822,4800.0
2014-11-07 13:25:00,56.42,56.42,56.4,56.4,6200.0,40.2822,40.2822,40.268,40.268,6200.0
2014-11-07 13:30:00,56.4,56.4,56.38,56.4,4600.0,40.268,40.268,40.2537,40.268,4600.0
2014-11-07 13:35:00,56.38,56.41,56.38,56.41,3400.0,40.2537,40.2751,40.2537,40.2751,3400.0
2014-11-07 13:40:00,56.41,56.41,56.4,56.41,4800.0,40.2751,40.2751,40.268,40.2751,4800.0
2014-11-07 13:45:00,56.4,56.41,56.38,56.4,11200.0,40.268,40.2751,40.2537,40.268,11200.0
2014-11-07 13:50:00,56.4,56.42,56.38,56.42,2600.0,40.268,40.2822,40.2537,40.2822,2600.0
2014-11-07 13:55:00,56.42,56.42,56.37,56.37,6400.0,40.2822,40.2822,40.2465,40.2465,6400.0
2014-11-07 14:00:00,56.35,56.36,56.27,56.27,9600.0,40.2323,40.2394,40.1752,40.1752,9600.0
2014-11-07 14:05:00,56.29,56.3,56.27,56.3,37400.0,40.1894,40.1966,40.1752,40.1966,37400.0
2014-11-07 14:10:00,56.3,56.36,56.27,56.3,31200.0,40.1966,40.2394,40.1752,40.1966,31200.0
2014-11-07 14:15:00,56.34,56.35,56.31,56.33,8000.0,40.2251,40.2323,40.2037,40.218,8000.0
2014-11-07 14:20:00,56.33,56.33,56.3,56.3,6600.0,40.218,40.218,40.1966,40.1966,6600.0
2014-11-07 14:25:00,56.31,56.33,56.27,56.3,33200.0,40.2037,40.218,40.1752,40.1966,33200.0
2014-11-07 14:30:00,56.3,56.31,56.27,56.29,10000.0,40.1966,40.2037,40.1752,40.1894,10000.0
2014-11-07 14:35:00,56.29,56.31,56.28,56.3,10200.0,40.1894,40.2037,40.1823,40.1966,10200.0
2014-11-07 14:40:00,56.31,56.32,56.3,56.3,30200.0,40.2037,40.2109,40.1966,40.1966,30200.0
2014-11-07 14:45:00,56.31,56.31,56.27,56.27,5600.0,40.2037,40.2037,40.1752,40.1752,5600.0
2014-11-07 14:50:00,56.27,56.29,56.24,56.24,10000.0,40.1752,40.1894,40.1537,40.1537,10000.0
2014-11-07 14:55:00,56.24,56.24,56.2,56.21,11600.0,40.1537,40.1537,40.1252,40.1323,11600.0
2014-11-07 15:00:00,56.21,56.22,56.17,56.21,26400.0,40.1323,40.1395,40.1038,40.1323,26400.0
2014-11-07 15:05:00,56.21,56.24,56.17,56.17,14600.0,40.1323,40.1537,40.1038,40.1038,14600.0
2014-11-07 15:10:00,56.17,56.22,56.16,56.16,13200.0,40.1038,40.1395,40.0966,40.0966,13200.0
2014-11-07 15:15:00,56.16,56.18,56.13,56.18,18200.0,40.0966,40.1109,40.0752,40.1109,18200.0
2014-11-07 15:20:00,56.19,56.19,56.15,56.17,14800.0,40.118,40.118,40.0895,40.1038,14800.0
2014-11-07 15:25:00,56.17,56.18,56.15,56.16,19400.0,40.1038,40.1109,40.0895,40.0966,19400.0
2014-11-07 15:30:00,56.16,56.19,56.13,56.16,22000.0,40.0966,40.118,40.0752,40.0966,22000.0
2014-11-07 15:35:00,56.16,56.19,56.15,56.17,18400.0,40.0966,40.118,40.0895,40.1038,18400.0
2014-11-07 15:40:00,56.17,56.24,56.16,56.23,27800.0,40.1038,40.1537,40.0966,40.1466,27800.0
2014-11-07 15:45:00,56.24,56.31,56.24,56.27,88800.0,40.1537,40.2037,40.1537,40.1752,88800.0
2014-11-07 15:50:00,56.28,56.29,56.21,56.25,47400.0,40.1823,40.1894,40.1323,40.1609,47400.0
2014-11-07 15:55:00,56.26,56.27,56.24,56.24,167600.0,40.168,40.1752,40.1537,40.1537,167600.0
2014-11-10 09:30:00,56.2,56.46,56.2,56.29,34400.0,40.1252,40.3108,40.1252,40.1894,34400.0
2014-11-10 09:35:00,56.35,56.43,56.35,56.38,8000.0,40.2323,40.2894,40.2323,40.2537,8000.0
2014-11-10 09:40:00,56.38,56.38,56.3,56.35,8800.0,40.2537,40.2537,40.1966,40.2323,8800.0
2014-11-10 09:45:00,56.33,56.42,56.27,56.27,32200.0,40.218,40.2822,40.1752,40.1752,32200.0
2014-11-10 09:50:00,56.33,56.33,56.19,56.19,10400.0,40.218,40.218,40.118,40.118,10400.0
2014-11-10 09:55:00,56.19,56.3,56.19,56.3,24600.0,40.118,40.1966,40.118,40.1966,24600.0
2014-11-10 10:00:00,56.3,56.3,56.25,56.27,12200.0,40.1966,40.1966,40.1609,40.1752,12200.0
2014-11-10 10:05:00,56.29,56.35,56.29,56.31,30600.0,40.1894,40.2323,40.1894,40.2037,30600.0
2014-11-10 10:10:00,56.3,56.3,56.22,56.25,14200.0,40.1966,40.1966,40.1395,40.1609,14200.0
2014-11-10 10:15:00,56.25,56.27,56.24,56.24,14000.0,40.1609,40.1752,40.1537,40.1537,14000.0
2014-11-10 10:20:00,56.24,56.27,56.23,56.24,25800.0,40.1537,40.1752,40.1466,40.1537,25800.0
2014-11-10 10:25:00,56.25,56.27,56.23,56.24,22200.0,40.1609,40.1752,40.1466,40.1537,22200.0
2014-11-10 10:30:00,56.25,56.27,56.23,56.25,22800.0,40.1609,40.1752,40.1466,40.1609,22800.0
2014-11-10 10:35:00,56.24,56.26,56.22,56.25,14600.0,40.1537,40.168,40.1395,40.1609,14600.0
2014-11-10 10:40:00,56.25,56.27,56.23,56.27,36800.0,40.1609,40.1752,40.1466,40.1752,36800.0
2014-11-10 10:45:00,56.29,56.3,56.24,56.25,23000.0,40.1894,40.1966,40.1537,40.1609,23000.0
2014-11-10 10:50:00,56.25,56.3,56.24,56.26,14800.0,40.1609,40.1966,40.1537,40.168,14800.0
2014-11-10 10:55:00,56.26,56.33,56.26,56.33,17800.0,40.168,40.218,40.168,40.218,17800.0
2014-11-10 11:00:00,56.33,56.37,56.33,56.35,25400.0,40.218,40.2465,40.218,40.2323,25400.0
2014-11-10 11:05:00,56.35,56.39,56.34,56.38,33000.0,40.2323,40.2608,40.2251,40.2537,33000.0
2014-11-10 11:10:00,56.38,56.38,56.35,56.35,20400.0,40.2537,40.2537,40.2323,40.2323,20400.0
2014-11-10 11:15:00,56.36,56.37,56.3,56.31,19000.0,40.2394,40.2465,40.1966,40.2037,19000.0
2014-11-10 11:20:00,56.31,56.33,56.3,56.31,26200.0,40.2037,40.218,40.1966,40.2037,26200.0
2014-11-10 11:25:00,56.3,56.33,56.3,56.31,91600.0,40.1966,40.218,40.1966,40.2037,91600.0
2014-11-10 11:30:00,56.32,56.35,56.31,56.33,61400.0,40.2109,40.2323,40.2037,40.218,61400.0
2014-11-10 11:35:00,56.33,56.34,56.31,56.33,36800.0,40.218,40.2251,40.2037,40.218,36800.0
2014-11-10 11:40:00,56.33,56.33,56.27,56.31,21200.0,40.218,40.218,40.1752,40.2037,21200.0
2014-11-10 11:45:00,56.31,56.32,56.29,56.29,8800.0,40.2037,40.2109,40.1894,40.1894,8800.0
2014-11-10 11:50:00,56.31,56.33,56.29,56.29,26600.0,40.2037,40.218,40.1894,40.1894,26600.0
2014-11-10 11:55:00,56.31,56.32,56.27,56.27,8800.0,40.2037,40.2109,40.1752,40.1752,8800.0
2014-11-10 12:00:00,56.28,56.32,56.27,56.28,28600.0,40.1823,40.2109,40.1752,40.1823,28600.0
2014-11-10 12:05:00,56.28,56.32,56.26,56.26,43400.0,40.1823,40.2109,40.168,40.168,43400.0
2014-11-10 12:10:00,56.26,56.32,56.26,56.3,28000.0,40.168,40.2109,40.168,40.1966,28000.0
2014-11-10 12:15:00,56.3,56.32,56.26,56.32,30000.0,40.1966,40.2109,40.168,40.2109,30000.0
2014-11-10 12:20:00,56.32,56.32,56.26,56.26,30200.0,40.2109,40.2109,40.168,40.168,30200.0
2014-11-10 12:25:00,56.28,56.3,56.22,56.22,25200.0,40.1823,40.1966,40.1395,40.1395,25200.0
2014-11-10 12:30:00,56.22,56.24,56.13,56.15,15000.0,40.1395,40.1537,40.0752,40.0895,15000.0
2014-11-10 12:35:00,56.15,56.25,56.13,56.25,17000.0,40.0895,40.1609,40.0752,40.1609,17000.0
2014-11-10 12:40:00,56.25,56.27,56.24,56.25,12400.0,40.1609,40.1752,40.1537,40.1609,12400.0
2014-11-10 12:45:00,56.26,56.26,56.24,56.24,15000.0,40.168,40.168,40.1537,40.1537,15000.0
2014-11-10 12:50:00,56.25,56.27,56.23,56.27,6400.0,40.1609,40.1752,40.1466,40.1752,6400.0
2014-11-10 12:55:00,56.26,56.26,56.13,56.13,88400.0,40.168,40.168,40.0752,40.0752,88400.0
2014-11-10 13:00:00,56.13,56.18,56.13,56.13,25400.0,40.0752,40.1109,40.0752,40.0752,25400.0
2014-11-10 13:05:00,56.16,56.17,56.1,56.14,29400.0,40.0966,40.1038,40.0538,40.0823,29400.0
2014-11-10 13:10:00,56.17,56.22,56.15,56.2,28400.0,40.1038,40.1395,40.0895,40.1252,28400.0
2014-11-10 13:15:00,56.21,56.25,56.2,56.23,5800.0,40.1323,40.1609,40.1252,40.1466,5800.0
2014-11-10 13:20:00,56.23,56.24,56.21,56.23,12600.0,40.1466,40.1537,40.1323,40.1466,12600.0
2014-11-10 13:25:00,56.23,56.27,56.22,56.27,13600.0,40.1466,40.1752,40.1395,40.1752,13600.0
2014-11-10 13:30:00,56.27,56.28,56.12,56.17,30000.0,40.1752,40.1823,40.0681,40.1038,30000.0
2014-11-10 13:35:00,56.2,56.29,56.2,56.28,10600.0,40.1252,40.1894,40.1252,40.1823,10600.0
2014-11-10 13:40:00,56.27,56.3,56.2,56.2,19800.0,40.1752,40.1966,40.1252,40.1252,19800.0
2014-11-10 13:45:00,56.21,56.21,56.18,56.2,8600.0,40.1323,40.1323,40.1109,40.1252,8600.0
2014-11-10 13:50:00,56.18,56.2,56.18,56.19,8000.0,40.1109,40.1252,40.1109,40.118,8000.0
2014-11-10 13:55:00,56.19,56.23,56.18,56.23,12400.0,40.118,40.1466,40.1109,40.1466,12400.0
2014-11-10 14:00:00,56.23,56.26,56.2,56.26,19600.0,40.1466,40.168,40.1252,40.168,19600.0
2014-11-10 14:05:00,56.26,56.26,56.16,56.24,35000.0,40.168,40.168,40.0966,40.1537,35000.0
2014-11-10 14:10:00,56.24,56.26,56.19,56.19,23800.0,40.1537,40.168,40.118,40.118,23800.0
2014-11-10 14:15:00,56.18,56.2,56.18,56.2,7800.0,40.1109,40.1252,40.1109,40.1252,7800.0
2014-11-10 14:20:00,56.2,56.2,56.16,56.2,24400.0,40.1252,40.1252,40.0966,40.1252,24400.0
2014-11-10 14:25:00,56.2,56.22,56.16,56.16,30800.0,40.1252,40.1395,40.0966,40.0966,30800.0
2014-11-10 14:30:00,56.15,56.17,56.11,56.17,41600.0,40.0895,40.1038,40.0609,40.1038,41600.0
2014-11-10 14:35:00,56.16,56.19,56.15,56.15,23200.0,40.0966,40.118,40.0895,40.0895,23200.0
2014-11-10 14:40:00,56.15,56.21,56.1,56.13,59400.0,40.0895,40.1323,40.0538,40.0752,59400.0
2014-11-10 14:45:00,56.15,56.21,56.12,56.17,31400.0,40.0895,40.1323,40.0681,40.1038,31400.0
2014-11-10 14:50:00,56.17,56.2,56.15,56.18,17800.0,40.1038,40.1252,40.0895,40.1109,17800.0
2014-11-10 14:55:00,56.17,56.2,56.12,56.13,54800.0,40.1038,40.1252,40.0681,40.0752,54800.0
2014-11-10 15:00:00,56.13,56.2,56.13,56.19,70400.0,40.0752,40.1252,40.0752,40.118,70400.0
2014-11-10 15:05:00,56.19,56.22,56.13,56.16,56000.0,40.118,40.1395,40.0752,40.0966,56000.0
2014-11-10 15:10:00,56.16,56.19,56.14,56.17,28400.0,40.0966,40.118,40.0823,40.1038,28400.0
2014-11-10 15:15:00,56.18,56.2,56.13,56.13,32400.0,40.1109,40.1252,40.0752,40.0752,32400.0
2014-11-10 15:20:00,56.13,56.2,56.13,56.19,35400.0,40.0752,40.1252,40.0752,40.118,35400.0
2014-11-10 15:25:00,56.2,56.2,56.13,56.16,49400.0,40.1252,40.1252,40.0752,40.0966,49400.0
2014-11-10 15:30:00,56.16,56.18,56.1,56.12,45000.0,40.0966,40.1109,40.0538,40.0681,45000.0
2014-11-10 15:35:00,56.13,56.17,56.12,56.12,75800.0,40.0752,40.1038,40.0681,40.0681,75800.0
2014-11-10 15:40:00,56.13,56.13,56.12,56.13,36600.0,40.0752,40.0752,40.0681,40.0752,36600.0
2014-11-10 15:45:00,56.13,56.26,56.13,56.25,86600.0,40.0752,40.168,40.0752,40.1609,86600.0
2014-11-10 15:50:00,56.25,56.27,56.21,56.23,73000.0,40.1609,40.1752,40.1323,40.1466,73000.0
2014-11-10 15:55:00,56.24,56.3,56.24,56.3,148400.0,40.1537,40.1966,40.1537,40.1966,148400.0
2014-11-11 09:30:00,56.42,56.44,56.27,56.41,31200.0,40.2822,40.2965,40.1752,40.2751,31200.0
2014-11-11 09:35:00,56.35,56.42,56.27,56.27,103600.0,40.2323,40.2822,40.1752,40.1752,103600.0
2014-11-11 09:40:00,56.32,56.39,56.3,56.39,7800.0,40.2109,40.2608,40.1966,40.2608,7800.0
2014-11-11 09:45:00,56.41,56.48,56.39,56.39,19200.0,40.2751,40.3251,40.2608,40.2608,19200.0
2014-11-11 09:50:00,56.38,56.41,56.35,56.35,31400.0,40.2537,40.2751,40.2323,40.2323,31400.0
2014-11-11 09:55:00,56.35,56.35,56.23,56.33,38800.0,40.2323,40.2323,40.1466,40.218,38800.0
2014-11-11 10:00:00,56.32,56.32,56.23,56.31,14400.0,40.2109,40.2109,40.1466,40.2037,14400.0
2014-11-11 10:05:00,56.29,56.36,56.29,56.36,6000.0,40.1894,40.2394,40.1894,40.2394,6000.0
2014-11-11 10:10:00,56.35,56.39,56.29,56.3,15000.0,40.2323,40.2608,40.1894,40.1966,15000.0
2014-11-11 10:15:00,56.3,56.32,56.27,56.32,9200.0,40.1966,40.2109,40.1752,40.2109,9200.0
2014-11-11 10:20:00,56.33,56.37,56.31,56.37,8000.0,40.218,40.2465,40.2037,40.2465,8000.0
2014-11-11 10:25:00,56.37,56.39,56.3,56.39,30800.0,40.2465,40.2608,40.1966,40.2608,30800.0
2014-11-11 10:30:00,56.4,56.45,56.38,56.44,8400.0,40.268,40.3037,40.2537,40.2965,8400.0
2014-11-11 10:35:00,56.44,56.46,56.36,56.41,30800.0,40.2965,40.3108,40.2394,40.2751,30800.0
2014-11-11 10:40:00,56.41,56.44,56.38,56.4,19400.0,40.2751,40.2965,40.2537,40.268,19400.0
2014-11-11 10:45:00,56.4,56.43,56.37,56.43,10800.0,40.268,40.2894,40.2465,40.2894,10800.0
2014-11-11 10:50:00,56.42,56.48,56.4,56.46,12800.0,40.2822,40.3251,40.268,40.3108,12800.0
2014-11-11 10:55:00,56.47,56.49,56.45,56.48,7400.0,40.3179,40.3322,40.3037,40.3251,7400.0
2014-11-11 11:00:00,56.48,56.52,56.48,56.52,12600.0,40.3251,40.3536,40.3251,40.3536,12600.0
2014-11-11 11:05:00,56.52,56.6,56.52,56.6,6200.0,40.3536,40.4108,40.3536,40.4108,6200.0
2014-11-11 11:10:00,56.6,56.63,56.58,56.58,13600.0,40.4108,40.4322,40.3965,40.3965,13600.0
2014-11-11 11:15:00,56.57,56.58,56.51,56.52,10600.0,40.3893,40.3965,40.3465,40.3536,10600.0
2014-11-11 11:20:00,56.51,56.51,56.48,56.49,6200.0,40.3465,40.3465,40.3251,40.3322,6200.0
2014-11-11 11:25:00,56.48,56.57,56.48,56.51,19200.0,40.3251,40.3893,40.3251,40.3465,19200.0
2014-11-11 11:30:00,56.51,56.56,56.51,56.55,4400.0,40.3465,40.3822,40.3465,40.3751,4400.0
2014-11-11 11:35:00,56.55,56.55,56.48,56.49,11800.0,40.3751,40.3751,40.3251,40.3322,11800.0
2014-11-11 11:40:00,56.5,56.55,56.49,56.52,7000.0,40.3394,40.3751,40.3322,40.3536,7000.0
2014-11-11 11:45:00,56.54,56.57,56.54,56.55,11000.0,40.3679,40.3893,40.3679,40.3751,11000.0
2014-11-11 11:50:00,56.55,56.56,56.55,56.55,4200.0,40.3751,40.3822,40.3751,40.3751,4200.0
2014-11-11 11:55:00,56.54,56.54,56.52,56.53,4800.0,40.3679,40.3679,40.3536,40.3608,4800.0
2014-11-11 12:00:00,56.52,56.55,56.52,56.54,21000.0,40.3536,40.3751,40.3536,40.3679,21000.0
2014-11-11 12:05:00,56.53,56.53,56.43,56.46,10200.0,40.3608,40.3608,40.2894,40.3108,10200.0
2014-11-11 12:10:00,56.46,56.48,56.45,56.47,8400.0,40.3108,40.3251,40.3037,40.3179,8400.0
2014-11-11 12:15:00,56.48,56.48,56.44,56.48,6600.0,40.3251,40.3251,40.2965,40.3251,6600.0
2014-11-11 12:20:00,56.48,56.49,56.47,56.47,8000.0,40.3251,40.3322,40.3179,40.3179,8000.0
2014-11-11 12:25:00,56.47,56.47,56.42,56.42,6600.0,40.3179,40.3179,40.2822,40.2822,6600.0
2014-11-11 12:30:00,56.41,56.43,56.38,56.42,22000.0,40.2751,40.2894,40.2537,40.2822,22000.0
2014-11-11 12:35:00,56.42,56.43,56.38,56.4,6200.0,40.2822,40.2894,40.2537,40.268,6200.0
2014-11-11 12:40:00,56.43,56.45,56.43,56.45,4000.0,40.2894,40.3037,40.2894,40.3037,4000.0
2014-11-11 12:45:00,56.45,56.49,56.39,56.39,10800.0,40.3037,40.3322,40.2608,40.2608,10800.0
2014-11-11 12:50:00,56.39,56.4,56.37,56.37,13600.0,40.2608,40.268,40.2465,40.2465,13600.0
2014-11-11 12:55:00,56.35,56.36,56.25,56.3,32600.0,40.2323,40.2394,40.1609,40.1966,32600.0
2014-11-11 13:00:00,56.3,56.32,56.25,56.25,23000.0,40.1966,40.2109,40.1609,40.1609,23000.0
2014-11-11 13:05:00,56.24,56.27,56.19,56.19,11800.0,40.1537,40.1752,40.118,40.118,11800.0
2014-11-11 13:10:00,56.21,56.22,56.18,56.18,13400.0,40.1323,40.1395,40.1109,40.1109,13400.0
2014-11-11 13:15:00,56.16,56.17,56.1,56.1,6200.0,40.0966,40.1038,40.0538,40.0538,6200.0
2014-11-11 13:20:00,56.13,56.13,56.09,56.1,10800.0,40.0752,40.0752,40.0466,40.0538,10800.0
2014-11-11 13:25:00,56.1,56.12,56.08,56.09,15600.0,40.0538,40.0681,40.0395,40.0466,15600.0
2014-11-11 13:30:00,56.08,56.13,56.06,56.1,28400.0,40.0395,40.0752,40.0252,40.0538,28400.0
2014-11-11 13:35:00,56.09,56.1,56.03,56.06,32200.0,40.0466,40.0538,40.0038,40.0252,32200.0
2014-11-11 13:40:00,56.05,56.12,56.04,56.09,17800.0,40.0181,40.0681,40.0109,40.0466,17800.0
2014-11-11 13:45:00,56.09,56.16,56.09,56.13,17600.0,40.0466,40.0966,40.0466,40.0752,17600.0
2014-11-11 13:50:00,56.14,56.21,56.13,56.21,14600.0,40.0823,40.1323,40.0752,40.1323,14600.0
2014-11-11 13:55:00,56.22,56.27,56.21,56.26,6400.0,40.1395,40.1752,40.1323,40.168,6400.0
2014-11-11 14:00:00,56.26,56.27,56.24,56.25,8600.0,40.168,40.1752,40.1537,40.1609,8600.0
2014-11-11 14:05:00,56.26,56.26,56.22,56.22,11200.0,40.168,40.168,40.1395,40.1395,11200.0
2014-11-11 14:10:00,56.23,56.24,56.21,56.23,5800.0,40.1466,40.1537,40.1323,40.1466,5800.0
2014-11-11 14:15:00,56.24,56.27,56.21,56.25,38400.0,40.1537,40.1752,40.1323,40.1609,38400.0
2014-11-11 14:20:00,56.24,56.24,56.18,56.19,5800.0,40.1537,40.1537,40.1109,40.118,5800.0
2014-11-11 14:25:00,56.19,56.22,56.18,56.21,7000.0,40.118,40.1395,40.1109,40.1323,7000.0
2014-11-11 14:30:00,56.2,56.27,56.2,56.25,9400.0,40.1252,40.1752,40.1252,40.1609,9400.0
2014-11-11 14:35:00,56.25,56.26,56.23,56.26,26600.0,40.1609,40.168,40.1466,40.168,26600.0
2014-11-11 14:40:00,56.26,56.26,56.24,56.24,7400.0,40.168,40.168,40.1537,40.1537,7400.0
2014-11-11 14:45:00,56.24,56.26,56.23,56.26,4600.0,40.1537,40.168,40.1466,40.168,4600.0
2014-11-11 14:50:00,56.26,56.27,56.22,56.27,8600.0,40.168,40.1752,40.1395,40.1752,8600.0
2014-11-11 14:55:00,56.27,56.27,56.23,56.24,6400.0,40.1752,40.1752,40.1466,40.1537,6400.0
2014-11-11 15:00:00,56.24,56.27,56.23,56.27,15800.0,40.1537,40.1752,40.1466,40.1752,15800.0
2014-11-11 15:05:00,56.27,56.29,56.27,56.27,13600.0,40.1752,40.1894,40.1752,40.1752,13600.0
2014-11-11 15:10:00,56.27,56.28,56.19,56.22,15800.0,40.1752,40.1823,40.118,40.1395,15800.0
2014-11-11 15:15:00,56.21,56.24,56.21,56.22,11800.0,40.1323,40.1537,40.1323,40.1395,11800.0
2014-11-11 15:20:00,56.22,56.22,56.17,56.19,17800.0,40.1395,40.1395,40.1038,40.118,17800.0
2014-11-11 15:25:00,56.19,56.21,56.19,56.2,14200.0,40.118,40.1323,40.118,40.1252,14200.0
2014-11-11 15:30:00,56.2,56.2,56.15,56.15,22400.0,40.1252,40.1252,40.0895,40.0895,22400.0
2014-11-11 15:35:00,56.16,56.19,56.16,56.17,27800.0,40.0966,40.118,40.0966,40.1038,27800.0
2014-11-11 15:40:00,56.18,56.21,56.17,56.19,36200.0,40.1109,40.1323,40.1038,40.118,36200.0
2014-11-11 15:45:00,56.2,56.22,56.18,56.19,73000.0,40.1252,40.1395,40.1109,40.118,73000.0
2014-11-11 15:50:00,56.2,56.21,56.19,56.19,44800.0,40.1252,40.1323,40.118,40.118,44800.0
2014-11-11 15:55:00,56.19,56.24,56.19,56.24,79600.0,40.118,40.1537,40.118,40.1537,79600.0
2014-11-12 09:30:00,55.77,55.92,55.32,55.48,110400.0,39.8182,39.9253,39.4969,39.6111,110400.0
2014-11-12 09:35:00,55.44,55.49,55.37,55.38,37200.0,39.5826,39.6183,39.5326,39.5397,37200.0
2014-11-12 09:40:00,55.37,55.37,55.16,55.19,47400.0,39.5326,39.5326,39.3826,39.4041,47400.0
2014-11-12 09:45:00,55.17,55.19,54.91,54.95,94800.0,39.3898,39.4041,39.2042,39.2327,94800.0
2014-11-12 09:50:00,54.94,55.37,54.88,55.34,65200.0,39.2256,39.5326,39.1827,39.5112,65200.0
2014-11-12 09:55:00,55.32,55.35,55.05,55.07,19600.0,39.4969,39.5183,39.3041,39.3184,19600.0
2014-11-12 10:00:00,55.07,55.19,54.97,55.1,26000.0,39.3184,39.4041,39.247,39.3398,26000.0
2014-11-12 10:05:00,55.1,55.22,55.1,55.21,13800.0,39.3398,39.4255,39.3398,39.4183,13800.0
2014-11-12 10:10:00,55.21,55.22,55.06,55.14,30600.0,39.4183,39.4255,39.3112,39.3684,30600.0
2014-11-12 10:15:00,55.13,55.14,55.05,55.1,19400.0,39.3612,39.3684,39.3041,39.3398,19400.0
2014-11-12 10:20:00,55.1,55.1,54.94,55.05,18000.0,39.3398,39.3398,39.2256,39.3041,18000.0
2014-11-12 10:25:00,55.04,55.3,55.01,55.18,25200.0,39.297,39.4826,39.2755,39.3969,25200.0
2014-11-12 10:30:00,55.19,55.33,55.17,55.26,18000.0,39.4041,39.504,39.3898,39.454,18000.0
2014-11-12 10:35:00,55.27,55.34,55.23,55.25,78800.0,39.4612,39.5112,39.4326,39.4469,78800.0
2014-11-12 10:40:00,55.25,55.3,55.18,55.27,27200.0,39.4469,39.4826,39.3969,39.4612,27200.0
2014-11-12 10:45:00,55.27,55.33,55.27,55.32,18400.0,39.4612,39.504,39.4612,39.4969,18400.0
2014-11-12 10:50:00,55.31,55.33,55.23,55.23,17800.0,39.4897,39.504,39.4326,39.4326,17800.0
2014-11-12 10:55:00,55.24,55.27,55.19,55.2,19000.0,39.4398,39.4612,39.4041,39.4112,19000.0
2014-11-12 11:00:00,55.2,55.29,55.2,55.27,10200.0,39.4112,39.4755,39.4112,39.4612,10200.0
2014-11-12 11:05:00,55.3,55.33,55.27,55.31,15600.0,39.4826,39.504,39.4612,39.4897,15600.0
2014-11-12 11:10:00,55.24,55.33,55.22,55.31,11800.0,39.4398,39.504,39.4255,39.4897,11800.0
2014-11-12 11:15:00,55.31,55.31,55.18,55.18,13400.0,39.4897,39.4897,39.3969,39.3969,13400.0
2014-11-12 11:20:00,55.2,55.32,55.19,55.23,14000.0,39.4112,39.4969,39.4041,39.4326,14000.0
2014-11-12 11:25:00,55.24,55.3,55.23,55.27,24400.0,39.4398,39.4826,39.4326,39.4612,24400.0
2014-11-12 11:30:00,55.28,55.31,55.21,55.3,10400.0,39.4683,39.4897,39.4183,39.4826,10400.0
2014-11-12 11:35:00,55.33,55.33,55.24,55.26,27000.0,39.504,39.504,39.4398,39.454,27000.0
2014-11-12 11:40:00,55.24,55.39,55.24,55.35,19400.0,39.4398,39.5469,39.4398,39.5183,19400.0
2014-11-12 11:45:00,55.35,55.37,55.31,55.33,48200.0,39.5183,39.5326,39.4897,39.504,48200.0
2014-11-12 11:50:00,55.34,55.35,55.32,55.33,21800.0,39.5112,39.5183,39.4969,39.504,21800.0
2014-11-12 11:55:00,55.33,55.37,55.28,55.28,15800.0,39.504,39.5326,39.4683,39.4683,15800.0
2014-11-12 12:00:00,55.29,55.32,55.28,55.3,15200.0,39.4755,39.4969,39.4683,39.4826,15200.0
2014-11-12 12:05:00,55.31,55.38,55.31,55.38,11800.0,39.4897,39.5397,39.4897,39.5397,11800.0
2014-11-12 12:10:00,55.38,55.38,55.3,55.31,11200.0,39.5397,39.5397,39.4826,39.4897,11200.0
2014-11-12 12:15:00,55.3,55.3,55.2,55.26,15600.0,39.4826,39.4826,39.4112,39.454,15600.0
2014-11-12 12:20:00,55.27,55.33,55.26,55.33,10200.0,39.4612,39.504,39.454,39.504,10200.0
2014-11-12 12:25:00,55.34,55.39,55.33,55.38,9200.0,39.5112,39.5469,39.504,39.5397,9200.0
2014-11-12 12:30:00,55.38,55.39,55.23,55.28,20400.0,39.5397,39.5469,39.4326,39.4683,20400.0
2014-11-12 12:35:00,55.28,55.3,55.27,55.3,3400.0,39.4683,39.4826,39.4612,39.4826,3400.0
2014-11-12 12:40:00,55.32,55.32,55.21,55.21,17600.0,39.4969,39.4969,39.4183,39.4183,17600.0
2014-11-12 12:45:00,55.19,55.26,55.19,55.26,6200.0,39.4041,39.454,39.4041,39.454,6200.0
2014-11-12 12:50:00,55.27,55.29,55.21,55.21,10600.0,39.4612,39.4755,39.4183,39.4183,10600.0
2014-11-12 12:55:00,55.19,55.21,55.09,55.1,21600.0,39.4041,39.4183,39.3327,39.3398,21600.0
2014-11-12 13:00:00,55.1,55.11,55.08,55.09,10200.0,39.3398,39.3469,39.3255,39.3327,10200.0
2014-11-12 13:05:00,55.09,55.13,55.03,55.12,13800.0,39.3327,39.3612,39.2898,39.3541,13800.0
2014-11-12 13:10:00,55.12,55.18,55.11,55.18,7400.0,39.3541,39.3969,39.3469,39.3969,7400.0
2014-11-12 13:15:00,55.2,55.21,55.13,55.18,10600.0,39.4112,39.4183,39.3612,39.3969,10600.0
2014-11-12 13:20:00,55.17,55.24,55.17,55.24,4000.0,39.3898,39.4398,39.3898,39.4398,4000.0
2014-11-12 13:25:00,55.29,55.31,55.27,55.3,10400.0,39.4755,39.4897,39.4612,39.4826,10400.0
2014-11-12 13:30:00,55.31,55.34,55.27,55.27,8000.0,39.4897,39.5112,39.4612,39.4612,8000.0
2014-11-12 13:35:00,55.28,55.31,55.26,55.26,8200.0,39.4683,39.4897,39.454,39.454,8200.0
2014-11-12 13:40:00,55.26,55.29,55.24,55.26,9200.0,39.454,39.4755,39.4398,39.454,9200.0
2014-11-12 13:45:00,55.26,55.27,55.21,55.24,6600.0,39.454,39.4612,39.4183,39.4398,6600.0
2014-11-12 13:50:00,55.27,55.27,55.23,55.25,10600.0,39.4612,39.4612,39.4326,39.4469,10600.0
2014-11-12 13:55:00,55.25,55.26,55.24,55.25,4000.0,39.4469,39.454,39.4398,39.4469,4000.0
2014-11-12 14:00:00,55.24,55.29,55.24,55.24,9800.0,39.4398,39.4755,39.4398,39.4398,9800.0
2014-11-12 14:05:00,55.24,55.32,55.24,55.32,4400.0,39.4398,39.4969,39.4398,39.4969,4400.0
2014-11-12 14:10:00,55.31,55.31,55.27,55.31,9600.0,39.4897,39.4897,39.4612,39.4897,9600.0
2014-11-12 14:15:00,55.32,55.33,55.25,55.27,18600.0,39.4969,39.504,39.4469,39.4612,18600.0
2014-11-12 14:20:00,55.27,55.33,55.27,55.31,12200.0,39.4612,39.504,39.4612,39.4897,12200.0
2014-11-12 14:25:00,55.3,55.35,55.29,55.34,10200.0,39.4826,39.5183,39.4755,39.5112,10200.0
2014-11-12 14:30:00,55.34,55.35,55.22,55.3,23000.0,39.5112,39.5183,39.4255,39.4826,23000.0
2014-11-12 14:35:00,55.29,55.31,55.28,55.28,10000.0,39.4755,39.4897,39.4683,39.4683,10000.0
2014-11-12 14:40:00,55.27,55.29,55.23,55.28,12800.0,39.4612,39.4755,39.4326,39.4683,12800.0
2014-11-12 14:45:00,55.29,55.33,55.27,55.29,12200.0,39.4755,39.504,39.4612,39.4755,12200.0
2014-11-12 14:50:00,55.29,55.34,55.27,55.3,20000.0,39.4755,39.5112,39.4612,39.4826,20000.0
2014-11-12 14:55:00,55.3,55.34,55.3,55.34,19000.0,39.4826,39.5112,39.4826,39.5112,19000.0
2014-11-12 15:00:00,55.34,55.39,55.3,55.33,20600.0,39.5112,39.5469,39.4826,39.504,20600.0
2014-11-12 15:05:00,55.33,55.37,55.31,55.36,19200.0,39.504,39.5326,39.4897,39.5254,19200.0
2014-11-12 15:10:00,55.36,55.37,55.32,55.35,15000.0,39.5254,39.5326,39.4969,39.5183,15000.0
2014-11-12 15:15:00,55.38,55.41,55.35,55.37,17600.0,39.5397,39.5611,39.5183,39.5326,17600.0
2014-11-12 15:20:00,55.37,55.4,55.26,55.3,35800.0,39.5326,39.554,39.454,39.4826,35800.0
2014-11-12 15:25:00,55.3,55.37,55.3,55.36,24200.0,39.4826,39.5326,39.4826,39.5254,24200.0
2014-11-12 15:30:00,55.37,55.37,55.27,55.29,35800.0,39.5326,39.5326,39.4612,39.4755,35800.0
2014-11-12 15:35:00,55.29,55.37,55.29,55.34,29400.0,39.4755,39.5326,39.4755,39.5112,29400.0
2014-11-12 15:40:00,55.34,55.4,55.31,55.33,39400.0,39.5112,39.554,39.4897,39.504,39400.0
2014-11-12 15:45:00,55.33,55.37,55.33,55.34,51000.0,39.504,39.5326,39.504,39.5112,51000.0
2014-11-12 15:50:00,55.34,55.35,55.27,55.3,55000.0,39.5112,39.5183,39.4612,39.4826,55000.0
2014-11-12 15:55:00,55.3,55.38,55.3,55.32,89400.0,39.4826,39.5397,39.4826,39.4969,89400.0
2014-11-13 09:30:00,55.27,55.48,55.27,55.28,15600.0,39.4612,39.6111,39.4612,39.4683,15600.0
2014-11-13 09:35:00,55.27,55.45,55.27,55.37,7600.0,39.4612,39.5897,39.4612,39.5326,7600.0
2014-11-13 09:40:00,55.3,55.3,55.01,55.02,14000.0,39.4826,39.4826,39.2755,39.2827,14000.0
2014-11-13 09:45:00,55.08,55.26,55.08,55.24,10200.0,39.3255,39.454,39.3255,39.4398,10200.0
2014-11-13 09:50:00,55.21,55.31,55.21,55.22,4600.0,39.4183,39.4897,39.4183,39.4255,4600.0
2014-11-13 09:55:00,55.26,55.26,54.99,54.99,44800.0,39.454,39.454,39.2613,39.2613,44800.0
2014-11-13 10:00:00,55.02,55.02,54.88,54.96,21800.0,39.2827,39.2827,39.1827,39.2399,21800.0
2014-11-13 10:05:00,55.0,55.0,54.93,54.96,7200.0,39.2684,39.2684,39.2184,39.2399,7200.0
2014-11-13 10:10:00,55.02,55.02,54.91,54.97,15400.0,39.2827,39.2827,39.2042,39.247,15400.0
2014-11-13 10:15:00,54.95,55.09,54.95,55.04,10200.0,39.2327,39.3327,39.2327,39.297,10200.0
2014-11-13 10:20:00,55.04,55.08,55.02,55.08,6400.0,39.297,39.3255,39.2827,39.3255,6400.0
2014-11-13 10:25:00,55.1,55.17,55.09,55.1,26600.0,39.3398,39.3898,39.3327,39.3398,26600.0
2014-11-13 10:30:00,55.1,55.15,55.04,55.1,22800.0,39.3398,39.3755,39.297,39.3398,22800.0
2014-11-13 10:35:00,55.12,55.13,55.08,55.12,7600.0,39.3541,39.3612,39.3255,39.3541,7600.0
2014-11-13 10:40:00,55.11,55.11,55.03,55.04,7600.0,39.3469,39.3469,39.2898,39.297,7600.0
2014-11-13 10:45:00,55.02,55.04,54.95,55.04,9400.0,39.2827,39.297,39.2327,39.297,9400.0
2014-11-13 10:50:00,55.06,55.13,55.06,55.1,7200.0,39.3112,39.3612,39.3112,39.3398,7200.0
2014-11-13 10:55:00,55.1,55.22,55.1,55.16,12200.0,39.3398,39.4255,39.3398,39.3826,12200.0
2014-11-13 11:00:00,55.18,55.21,55.15,55.2,6400.0,39.3969,39.4183,39.3755,39.4112,6400.0
2014-11-13 11:05:00,55.2,55.21,55.13,55.13,12200.0,39.4112,39.4183,39.3612,39.3612,12200.0
2014-11-13 11:10:00,55.13,55.15,55.1,55.13,7600.0,39.3612,39.3755,39.3398,39.3612,7600.0
2014-11-13 11:15:00,55.13,55.13,55.06,55.09,12000.0,39.3612,39.3612,39.3112,39.3327,12000.0
2014-11-13 11:20:00,55.08,55.1,55.04,55.1,7400.0,39.3255,39.3398,39.297,39.3398,7400.0
2014-11-13 11:25:00,55.1,55.13,55.05,55.13,11600.0,39.3398,39.3612,39.3041,39.3612,11600.0
2014-11-13 11:30:00,55.13,55.13,55.03,55.12,12200.0,39.3612,39.3612,39.2898,39.3541,12200.0
2014-11-13 11:35:00,55.12,55.12,55.02,55.04,7200.0,39.3541,39.3541,39.2827,39.297,7200.0
2014-11-13 11:40:00,55.05,55.06,54.98,54.98,10000.0,39.3041,39.3112,39.2541,39.2541,10000.0
2014-11-13 11:45:00,54.99,55.12,54.99,55.04,9600.0,39.2613,39.3541,39.2613,39.297,9600.0
2014-11-13 11:50:00,55.04,55.07,55.04,55.07,3400.0,39.297,39.3184,39.297,39.3184,3400.0
2014-11-13 11:55:00,55.09,55.1,55.04,55.04,9600.0,39.3327,39.3398,39.297,39.297,9600.0
2014-11-13 12:00:00,55.05,55.05,54.96,54.96,11600.0,39.3041,39.3041,39.2399,39.2399,11600.0
2014-11-13 12:05:00,54.96,54.96,54.91,54.91,10200.0,39.2399,39.2399,39.2042,39.2042,10200.0
2014-11-13 12:10:00,54.91,54.92,54.85,54.85,23600.0,39.2042,39.2113,39.1613,39.1613,23600.0
2014-11-13 12:15:00,54.84,54.84,54.79,54.81,23200.0,39.1542,39.1542,39.1185,39.1328,23200.0
2014-11-13 12:20:00,54.79,54.82,54.77,54.81,22000.0,39.1185,39.1399,39.1042,39.1328,22000.0
2014-11-13 12:25:00,54.82,54.93,54.82,54.93,2400.0,39.1399,39.2184,39.1399,39.2184,2400.0
2014-11-13 12:30:00,54.94,54.98,54.9,54.94,14200.0,39.2256,39.2541,39.197,39.2256,14200.0
2014-11-13 12:35:00,54.96,54.99,54.95,54.98,5600.0,39.2399,39.2613,39.2327,39.2541,5600.0
2014-11-13 12:40:00,54.97,54.97,54.93,54.95,6400.0,39.247,39.247,39.2184,39.2327,6400.0
2014-11-13 12:45:00,54.97,54.97,54.92,54.94,28000.0,39.247,39.247,39.2113,39.2256,28000.0
2014-11-13 12:50:00,54.93,54.95,54.91,54.92,4400.0,39.2184,39.2327,39.2042,39.2113,4400.0
2014-11-13 12:55:00,54.91,54.95,54.9,54.94,29200.0,39.2042,39.2327,39.197,39.2256,29200.0
2014-11-13 13:00:00,54.95,54.97,54.9,54.9,19600.0,39.2327,39.247,39.197,39.197,19600.0
2014-11-13 13:05:00,54.91,54.91,54.81,54.9,15200.0,39.2042,39.2042,39.1328,39.197,15200.0
2014-11-13 13:10:00,54.9,54.9,54.81,54.84,12800.0,39.197,39.197,39.1328,39.1542,12800.0
2014-11-13 13:15:00,54.84,54.92,54.84,54.86,7000.0,39.1542,39.2113,39.1542,39.1685,7000.0
2014-11-13 13:20:00,54.87,54.87,54.79,54.79,9400.0,39.1756,39.1756,39.1185,39.1185,9400.0
2014-11-13 13:25:00,54.79,54.85,54.77,54.84,8400.0,39.1185,39.1613,39.1042,39.1542,8400.0
2014-11-13 13:30:00,54.83,54.84,54.77,54.79,7200.0,39.147,39.1542,39.1042,39.1185,7200.0
2014-11-13 13:35:00,54.79,54.83,54.77,54.83,11200.0,39.1185,39.147,39.1042,39.147,11200.0
2014-11-13 13:40:00,54.82,54.83,54.81,54.82,5800.0,39.1399,39.147,39.1328,39.1399,5800.0
2014-11-13 13:45:00,54.82,54.85,54.73,54.73,41800.0,39.1399,39.1613,39.0756,39.0756,41800.0
2014-11-13 13:50:00,54.72,54.81,54.71,54.71,11000.0,39.0685,39.1328,39.0614,39.0614,11000.0
2014-11-13 13:55:00,54.72,54.77,54.72,54.77,8800.0,39.0685,39.1042,39.0685,39.1042,8800.0
2014-11-13 14:00:00,54.77,54.79,54.74,54.79,10600.0,39.1042,39.1185,39.0828,39.1185,10600.0
2014-11-13 14:05:00,54.79,54.79,54.75,54.77,5600.0,39.1185,39.1185,39.0899,39.1042,5600.0
2014-11-13 14:10:00,54.78,54.8,54.76,54.77,14200.0,39.1113,39.1256,39.0971,39.1042,14200.0
2014-11-13 14:15:00,54.77,54.83,54.77,54.83,18800.0,39.1042,39.147,39.1042,39.147,18800.0
2014-11-13 14:20:00,54.83,54.85,54.78,54.78,16000.0,39.147,39.1613,39.1113,39.1113,16000.0
2014-11-13 14:25:00,54.77,54.83,54.77,54.83,11200.0,39.1042,39.147,39.1042,39.147,11200.0
2014-11-13 14:30:00,54.85,54.88,54.82,54.88,17600.0,39.1613,39.1827,39.1399,39.1827,17600.0
2014-11-13 14:35:00,54.87,54.88,54.85,54.87,9400.0,39.1756,39.1827,39.1613,39.1756,9400.0
2014-11-13 14:40:00,54.87,54.88,54.85,54.87,11400.0,39.1756,39.1827,39.1613,39.1756,11400.0
2014-11-13 14:45:00,54.88,54.93,54.88,54.91,13000.0,39.1827,39.2184,39.1827,39.2042,13000.0
2014-11-13 14:50:00,54.91,54.97,54.91,54.96,10800.0,39.2042,39.247,39.2042,39.2399,10800.0
2014-11-13 14:55:00,54.95,54.95,54.88,54.89,18000.0,39.2327,39.2327,39.1827,39.1899,18000.0
2014-11-13 15:00:00,54.89,54.92,54.88,54.89,12600.0,39.1899,39.2113,39.1827,39.1899,12600.0
2014-11-13 15:05:00,54.9,54.97,54.9,54.95,29200.0,39.197,39.247,39.197,39.2327,29200.0
2014-11-13 15:10:00,54.95,54.96,54.85,54.85,24400.0,39.2327,39.2399,39.1613,39.1613,24400.0
2014-11-13 15:15:00,54.85,54.88,54.83,54.85,47200.0,39.1613,39.1827,39.147,39.1613,47200.0
2014-11-13 15:20:00,54.85,54.87,54.84,54.85,43800.0,39.1613,39.1756,39.1542,39.1613,43800.0
2014-11-13 15:25:00,54.86,54.86,54.73,54.73,31800.0,39.1685,39.1685,39.0756,39.0756,31800.0
2014-11-13 15:30:00,54.73,54.77,54.69,54.77,34000.0,39.0756,39.1042,39.0471,39.1042,34000.0
2014-11-13 15:35:00,54.77,54.78,54.73,54.73,33200.0,39.1042,39.1113,39.0756,39.0756,33200.0
2014-11-13 15:40:00,54.72,54.73,54.63,54.63,45000.0,39.0685,39.0756,39.0042,39.0042,45000.0
2014-11-13 15:45:00,54.63,54.69,54.62,54.63,58800.0,39.0042,39.0471,38.9971,39.0042,58800.0
2014-11-13 15:50:00,54.63,54.71,54.63,54.69,62600.0,39.0042,39.0614,39.0042,39.0471,62600.0
2014-11-13 15:55:00,54.7,54.78,54.69,54.77,101400.0,39.0542,39.1113,39.0471,39.1042,101400.0
2014-11-14 09:30:00,54.58,54.67,54.31,54.65,36200.0,38.9685,39.0328,38.7758,39.0185,36200.0
2014-11-14 09:35:00,54.62,54.66,54.45,54.49,17800.0,38.9971,39.0257,38.8757,38.9043,17800.0
2014-11-14 09:40:00,54.57,54.6,54.51,54.59,16000.0,38.9614,38.9828,38.9186,38.9757,16000.0
2014-11-14 09:45:00,54.64,54.66,54.6,54.62,7600.0,39.0114,39.0257,38.9828,38.9971,7600.0
2014-11-14 09:50:00,54.63,54.73,54.63,54.73,2800.0,39.0042,39.0756,39.0042,39.0756,2800.0
2014-11-14 09:55:00,54.72,54.77,54.7,54.74,10000.0,39.0685,39.1042,39.0542,39.0828,10000.0
2014-11-14 10:00:00,54.74,54.79,54.72,54.72,21000.0,39.0828,39.1185,39.0685,39.0685,21000.0
2014-11-14 10:05:00,54.74,54.77,54.68,54.74,12400.0,39.0828,39.1042,39.0399,39.0828,12400.0
2014-11-14 10:10:00,54.76,54.81,54.71,54.71,8400.0,39.0971,39.1328,39.0614,39.0614,8400.0
2014-11-14 10:15:00,54.72,54.73,54.6,54.6,13600.0,39.0685,39.0756,38.9828,38.9828,13600.0
2014-11-14 10:20:00,54.6,54.67,54.59,54.67,9200.0,38.9828,39.0328,38.9757,39.0328,9200.0
2014-11-14 10:25:00,54.66,54.66,54.53,54.53,18600.0,39.0257,39.0257,38.9328,38.9328,18600.0
2014-11-14 10:30:00,54.54,54.56,54.51,54.51,13200.0,38.94,38.9543,38.9186,38.9186,13200.0
2014-11-14 10:35:00,54.49,54.61,54.44,54.61,8000.0,38.9043,38.99,38.8686,38.99,8000.0
2014-11-14 10:40:00,54.6,54.63,54.55,54.63,21800.0,38.9828,39.0042,38.9471,39.0042,21800.0
2014-11-14 10:45:00,54.63,54.71,54.63,54.67,8400.0,39.0042,39.0614,39.0042,39.0328,8400.0
2014-11-14 10:50:00,54.67,54.72,54.66,54.72,12200.0,39.0328,39.0685,39.0257,39.0685,12200.0
2014-11-14 10:55:00,54.73,54.73,54.66,54.67,6000.0,39.0756,39.0756,39.0257,39.0328,6000.0
2014-11-14 11:00:00,54.67,54.71,54.59,54.61,28000.0,39.0328,39.0614,38.9757,38.99,28000.0
2014-11-14 11:05:00,54.63,54.66,54.59,54.59,9800.0,39.0042,39.0257,38.9757,38.9757,9800.0
2014-11-14 11:10:00,54.59,54.62,54.55,54.62,11600.0,38.9757,38.9971,38.9471,38.9971,11600.0
2014-11-14 11:15:00,54.62,54.66,54.61,54.66,13400.0,38.9971,39.0257,38.99,39.0257,13400.0
2014-11-14 11:20:00,54.68,54.68,54.64,54.67,10200.0,39.0399,39.0399,39.0114,39.0328,10200.0
2014-11-14 11:25:00,54.67,54.72,54.66,54.71,10400.0,39.0328,39.0685,39.0257,39.0614,10400.0
2014-11-14 11:30:00,54.71,54.72,54.64,54.64,13200.0,39.0614,39.0685,39.0114,39.0114,13200.0
2014-11-14 11:35:00,54.66,54.67,54.56,54.56,8200.0,39.0257,39.0328,38.9543,38.9543,8200.0
2014-11-14 11:40:00,54.54,54.56,54.52,54.52,8400.0,38.94,38.9543,38.9257,38.9257,8400.0
2014-11-14 11:45:00,54.52,54.6,54.52,54.58,17000.0,38.9257,38.9828,38.9257,38.9685,17000.0
2014-11-14 11:50:00,54.57,54.59,54.57,54.59,7600.0,38.9614,38.9757,38.9614,38.9757,7600.0
2014-11-14 11:55:00,54.59,54.59,54.5,54.54,82400.0,38.9757,38.9757,38.9114,38.94,82400.0
2014-11-14 12:00:00,54.54,54.55,54.51,54.55,37800.0,38.94,38.9471,38.9186,38.9471,37800.0
2014-11-14 12:05:00,54.56,54.59,54.53,54.54,91400.0,38.9543,38.9757,38.9328,38.94,91400.0
2014-11-14 12:10:00,54.54,54.65,54.54,54.6,48800.0,38.94,39.0185,38.94,38.9828,48800.0
2014-11-14 12:15:00,54.6,54.65,54.57,54.63,15600.0,38.9828,39.0185,38.9614,39.0042,15600.0
2014-11-14 12:20:00,54.62,54.67,54.62,54.63,10800.0,38.9971,39.0328,38.9971,39.0042,10800.0
2014-11-14 12:25:00,54.65,54.68,54.58,54.68,34200.0,39.0185,39.0399,38.9685,39.0399,34200.0
2014-11-14 12:30:00,54.67,54.67,54.6,54.67,36200.0,39.0328,39.0328,38.9828,39.0328,36200.0
2014-11-14 12:35:00,54.69,54.71,54.63,54.71,8800.0,39.0471,39.0614,39.0042,39.0614,8800.0
2014-11-14 12:40:00,54.7,54.71,54.67,54.71,8200.0,39.0542,39.0614,39.0328,39.0614,8200.0
2014-11-14 12:45:00,54.72,54.72,54.6,54.6,36800.0,39.0685,39.0685,38.9828,38.9828,36800.0
2014-11-14 12:50:00,54.63,54.65,54.62,54.62,13000.0,39.0042,39.0185,38.9971,38.9971,13000.0
2014-11-14 12:55:00,54.64,54.65,54.6,54.62,54800.0,39.0114,39.0185,38.9828,38.9971,54800.0
2014-11-14 13:00:00,54.62,54.62,54.52,54.56,23800.0,38.9971,38.9971,38.9257,38.9543,23800.0
2014-11-14 13:05:00,54.56,54.63,54.56,54.6,49200.0,38.9543,39.0042,38.9543,38.9828,49200.0
2014-11-14 13:10:00,54.6,54.63,54.6,54.63,13400.0,38.9828,39.0042,38.9828,39.0042,13400.0
2014-11-14 13:15:00,54.62,54.63,54.6,54.62,10800.0,38.9971,39.0042,38.9828,38.9971,10800.0
2014-11-14 13:20:00,54.63,54.68,54.63,54.67,8200.0,39.0042,39.0399,39.0042,39.0328,8200.0
2014-11-14 13:25:00,54.68,54.71,54.66,54.68,5400.0,39.0399,39.0614,39.0257,39.0399,5400.0
2014-11-14 13:30:00,54.67,54.69,54.58,54.63,32800.0,39.0328,39.0471,38.9685,39.0042,32800.0
2014-11-14 13:35:00,54.63,54.65,54.6,54.62,17600.0,39.0042,39.0185,38.9828,38.9971,17600.0
2014-11-14 13:40:00,54.62,54.67,54.61,54.67,12000.0,38.9971,39.0328,38.99,39.0328,12000.0
2014-11-14 13:45:00,54.66,54.67,54.62,54.63,6200.0,39.0257,39.0328,38.9971,39.0042,6200.0
2014-11-14 13:50:00,54.63,54.65,54.62,54.62,17600.0,39.0042,39.0185,38.9971,38.9971,17600.0
2014-11-14 13:55:00,54.63,54.66,54.6,54.63,69200.0,39.0042,39.0257,38.9828,39.0042,69200.0
2014-11-14 14:00:00,54.64,54.64,54.56,54.59,25600.0,39.0114,39.0114,38.9543,38.9757,25600.0
2014-11-14 14:05:00,54.57,54.62,54.55,54.62,10800.0,38.9614,38.9971,38.9471,38.9971,10800.0
2014-11-14 14:10:00,54.63,54.64,54.6,54.62,13000.0,39.0042,39.0114,38.9828,38.9971,13000.0
2014-11-14 14:15:00,54.6,54.64,54.6,54.63,3200.0,38.9828,39.0114,38.9828,39.0042,3200.0
2014-11-14 14:20:00,54.61,54.61,54.52,54.52,30000.0,38.99,38.99,38.9257,38.9257,30000.0
2014-11-14 14:25:00,54.52,54.55,54.52,54.54,7800.0,38.9257,38.9471,38.9257,38.94,7800.0
2014-11-14 14:30:00,54.55,54.57,54.53,54.53,10000.0,38.9471,38.9614,38.9328,38.9328,10000.0
2014-11-14 14:35:00,54.54,54.56,54.52,54.52,9400.0,38.94,38.9543,38.9257,38.9257,9400.0
2014-11-14 14:40:00,54.51,54.57,54.5,54.54,11200.0,38.9186,38.9614,38.9114,38.94,11200.0
2014-11-14 14:45:00,54.52,54.55,54.52,54.52,10200.0,38.9257,38.9471,38.9257,38.9257,10200.0
2014-11-14 14:50:00,54.53,54.55,54.49,54.5,10800.0,38.9328,38.9471,38.9043,38.9114,10800.0
2014-11-14 14:55:00,54.49,54.52,54.49,54.51,14400.0,38.9043,38.9257,38.9043,38.9186,14400.0
2014-11-14 15:00:00,54.51,54.53,54.49,54.53,15200.0,38.9186,38.9328,38.9043,38.9328,15200.0
2014-11-14 15:05:00,54.54,54.54,54.47,54.47,16400.0,38.94,38.94,38.89,38.89,16400.0
2014-11-14 15:10:00,54.47,54.47,54.42,54.43,24600.0,38.89,38.89,38.8543,38.8614,24600.0
2014-11-14 15:15:00,54.43,54.43,54.39,54.39,17800.0,38.8614,38.8614,38.8329,38.8329,17800.0
2014-11-14 15:20:00,54.39,54.39,54.32,54.32,24800.0,38.8329,38.8329,38.7829,38.7829,24800.0
2014-11-14 15:25:00,54.31,54.34,54.29,54.33,32200.0,38.7758,38.7972,38.7615,38.79,32200.0
2014-11-14 15:30:00,54.35,54.4,54.32,54.38,70600.0,38.8043,38.84,38.7829,38.8257,70600.0
2014-11-14 15:35:00,54.4,54.4,54.32,54.39,55400.0,38.84,38.84,38.7829,38.8329,55400.0
2014-11-14 15:40:00,54.41,54.41,54.34,54.39,43800.0,38.8472,38.8472,38.7972,38.8329,43800.0
2014-11-14 15:45:00,54.38,54.39,54.33,54.37,98800.0,38.8257,38.8329,38.79,38.8186,98800.0
2014-11-14 15:50:00,54.37,54.38,54.34,54.35,39200.0,38.8186,38.8257,38.7972,38.8043,39200.0
2014-11-14 15:55:00,54.35,54.35,54.32,54.34,102600.0,38.8043,38.8043,38.7829,38.7972,102600.0
2014-11-17 09:30:00,54.31,54.33,54.11,54.25,47000.0,38.7758,38.79,38.633,38.7329,47000.0
2014-11-17 09:35:00,54.24,54.38,54.24,54.32,16800.0,38.7258,38.8257,38.7258,38.7829,16800.0
2014-11-17 09:40:00,54.35,54.39,54.35,54.35,7200.0,38.8043,38.8329,38.8043,38.8043,7200.0
2014-11-17 09:45:00,54.38,54.43,54.33,54.37,24800.0,38.8257,38.8614,38.79,38.8186,24800.0
2014-11-17 09:50:00,54.38,54.38,54.24,54.26,12000.0,38.8257,38.8257,38.7258,38.7401,12000.0
2014-11-17 09:55:00,54.24,54.32,54.23,54.26,5800.0,38.7258,38.7829,38.7187,38.7401,5800.0
2014-11-17 10:00:00,54.24,54.36,54.24,54.36,18600.0,38.7258,38.8115,38.7258,38.8115,18600.0
2014-11-17 10:05:00,54.38,54.44,54.38,54.4,9600.0,38.8257,38.8686,38.8257,38.84,9600.0
2014-11-17 10:10:00,54.37,54.47,54.37,54.46,12400.0,38.8186,38.89,38.8186,38.8829,12400.0
2014-11-17 10:15:00,54.48,54.59,54.48,54.59,7600.0,38.8971,38.9757,38.8971,38.9757,7600.0
2014-11-17 10:20:00,54.56,54.56,54.47,54.53,6200.0,38.9543,38.9543,38.89,38.9328,6200.0
2014-11-17 10:25:00,54.56,54.59,54.53,54.56,5800.0,38.9543,38.9757,38.9328,38.9543,5800.0
2014-11-17 10:30:00,54.57,54.57,54.49,54.51,3800.0,38.9614,38.9614,38.9043,38.9186,3800.0
2014-11-17 10:35:00,54.51,54.55,54.48,54.52,17800.0,38.9186,38.9471,38.8971,38.9257,17800.0
2014-11-17 10:40:00,54.5,54.52,54.48,54.52,5000.0,38.9114,38.9257,38.8971,38.9257,5000.0
2014-11-17 10:45:00,54.52,54.57,54.46,54.57,7800.0,38.9257,38.9614,38.8829,38.9614,7800.0
2014-11-17 10:50:00,54.53,54.63,54.53,54.63,5400.0,38.9328,39.0042,38.9328,39.0042,5400.0
2014-11-17 10:55:00,54.62,54.68,54.62,54.67,4400.0,38.9971,39.0399,38.9971,39.0328,4400.0
2014-11-17 11:00:00,54.68,54.7,54.66,54.68,8000.0,39.0399,39.0542,39.0257,39.0399,8000.0
2014-11-17 11:05:00,54.66,54.77,54.66,54.76,12400.0,39.0257,39.1042,39.0257,39.0971,12400.0
2014-11-17 11:10:00,54.76,54.8,54.74,54.76,9600.0,39.0971,39.1256,39.0828,39.0971,9600.0
2014-11-17 11:15:00,54.76,54.8,54.76,54.8,9600.0,39.0971,39.1256,39.0971,39.1256,9600.0
2014-11-17 11:20:00,54.82,54.86,54.79,54.8,10400.0,39.1399,39.1685,39.1185,39.1256,10400.0
2014-11-17 11:25:00,54.78,54.81,54.77,54.8,5800.0,39.1113,39.1328,39.1042,39.1256,5800.0
2014-11-17 11:30:00,54.79,54.8,54.71,54.74,36000.0,39.1185,39.1256,39.0614,39.0828,36000.0
2014-11-17 11:35:00,54.74,54.8,54.74,54.76,3600.0,39.0828,39.1256,39.0828,39.0971,3600.0
2014-11-17 11:40:00,54.76,54.77,54.74,54.76,4600.0,39.0971,39.1042,39.0828,39.0971,4600.0
2014-11-17 11:45:00,54.79,54.85,54.79,54.84,9200.0,39.1185,39.1613,39.1185,39.1542,9200.0
2014-11-17 11:50:00,54.83,54.83,54.77,54.79,4000.0,39.147,39.147,39.1042,39.1185,4000.0
2014-11-17 11:55:00,54.81,54.87,54.81,54.85,13800.0,39.1328,39.1756,39.1328,39.1613,13800.0
2014-11-17 12:00:00,54.84,54.9,54.83,54.88,9000.0,39.1542,39.197,39.147,39.1827,9000.0
2014-11-17 12:05:00,54.87,54.88,54.81,54.82,6400.0,39.1756,39.1827,39.1328,39.1399,6400.0
2014-11-17 12:10:00,54.86,54.91,54.86,54.91,1600.0,39.1685,39.2042,39.1685,39.2042,1600.0
2014-11-17 12:15:00,54.93,54.95,54.93,54.95,5000.0,39.2184,39.2327,39.2184,39.2327,5000.0
2014-11-17 12:20:00,54.93,54.95,54.88,54.88,5600.0,39.2184,39.2327,39.1827,39.1827,5600.0
2014-11-17 12:25:00,54.9,54.91,54.86,54.86,2600.0,39.197,39.2042,39.1685,39.1685,2600.0
2014-11-17 12:30:00,54.88,54.9,54.87,54.88,6200.0,39.1827,39.197,39.1756,39.1827,6200.0
2014-11-17 12:35:00,54.87,54.9,54.87,54.9,4800.0,39.1756,39.197,39.1756,39.197,4800.0
2014-11-17 12:40:00,54.9,54.93,54.9,54.92,4400.0,39.197,39.2184,39.197,39.2113,4400.0
2014-11-17 12:45:00,54.94,54.97,54.92,54.92,7200.0,39.2256,39.247,39.2113,39.2113,7200.0
2014-11-17 12:50:00,54.91,54.97,54.91,54.97,4000.0,39.2042,39.247,39.2042,39.247,4000.0
2014-11-17 12:55:00,54.96,54.99,54.95,54.98,4400.0,39.2399,39.2613,39.2327,39.2541,4400.0
2014-11-17 13:00:00,54.99,54.99,54.93,54.93,3600.0,39.2613,39.2613,39.2184,39.2184,3600.0
2014-11-17 13:05:00,54.95,54.98,54.94,54.97,5000.0,39.2327,39.2541,39.2256,39.247,5000.0
2014-11-17 13:10:00,54.97,54.99,54.96,54.97,3400.0,39.247,39.2613,39.2399,39.247,3400.0
2014-11-17 13:15:00,54.99,55.03,54.99,55.01,4000.0,39.2613,39.2898,39.2613,39.2755,4000.0
2014-11-17 13:20:00,54.99,55.02,54.99,55.01,2000.0,39.2613,39.2827,39.2613,39.2755,2000.0
2014-11-17 13:25:00,55.01,55.02,54.99,55.01,5400.0,39.2755,39.2827,39.2613,39.2755,5400.0
2014-11-17 13:30:00,55.02,55.02,54.98,54.99,5400.0,39.2827,39.2827,39.2541,39.2613,5400.0
2014-11-17 13:35:00,54.99,54.99,54.96,54.99,3800.0,39.2613,39.2613,39.2399,39.2613,3800.0
2014-11-17 13:40:00,54.98,54.98,54.97,54.97,2000.0,39.2541,39.2541,39.247,39.247,2000.0
2014-11-17 13:45:00,54.97,54.97,54.95,54.95,3800.0,39.247,39.247,39.2327,39.2327,3800.0
2014-11-17 13:50:00,54.96,54.99,54.96,54.99,3400.0,39.2399,39.2613,39.2399,39.2613,3400.0
2014-11-17 13:55:00,54.98,55.02,54.98,55.01,9200.0,39.2541,39.2827,39.2541,39.2755,9200.0
2014-11-17 14:00:00,55.01,55.01,54.98,54.98,7200.0,39.2755,39.2755,39.2541,39.2541,7200.0
2014-11-17 14:05:00,54.99,54.99,54.93,54.96,7600.0,39.2613,39.2613,39.2184,39.2399,7600.0
2014-11-17 14:10:00,54.96,54.99,54.95,54.99,4600.0,39.2399,39.2613,39.2327,39.2613,4600.0
2014-11-17 14:15:00,54.99,55.02,54.99,55.02,8200.0,39.2613,39.2827,39.2613,39.2827,8200.0
2014-11-17 14:20:00,55.02,55.02,55.01,55.01,7200.0,39.2827,39.2827,39.2755,39.2755,7200.0
2014-11-17 14:25:00,55.01,55.02,55.0,55.02,4800.0,39.2755,39.2827,39.2684,39.2827,4800.0
2014-11-17 14:30:00,55.02,55.05,55.02,55.05,3000.0,39.2827,39.3041,39.2827,39.3041,3000.0
2014-11-17 14:35:00,55.05,55.08,55.03,55.05,8600.0,39.3041,39.3255,39.2898,39.3041,8600.0
2014-11-17 14:40:00,55.05,55.05,55.02,55.05,5200.0,39.3041,39.3041,39.2827,39.3041,5200.0
2014-11-17 14:45:00,55.02,55.04,55.0,55.01,9000.0,39.2827,39.297,39.2684,39.2755,9000.0
2014-11-17 14:50:00,55.0,55.01,54.99,55.0,4800.0,39.2684,39.2755,39.2613,39.2684,4800.0
2014-11-17 14:55:00,55.01,55.04,54.99,54.99,7800.0,39.2755,39.297,39.2613,39.2613,7800.0
2014-11-17 15:00:00,54.99,55.01,54.99,55.0,6600.0,39.2613,39.2755,39.2613,39.2684,6600.0
2014-11-17 15:05:00,54.99,55.04,54.98,55.04,8400.0,39.2613,39.297,39.2541,39.297,8400.0
2014-11-17 15:10:00,55.04,55.04,54.99,55.02,12400.0,39.297,39.297,39.2613,39.2827,12400.0
2014-11-17 15:15:00,55.02,55.03,54.99,55.01,16000.0,39.2827,39.2898,39.2613,39.2755,16000.0
2014-11-17 15:20:00,55.0,55.02,54.98,55.02,8200.0,39.2684,39.2827,39.2541,39.2827,8200.0
2014-11-17 15:25:00,55.02,55.04,55.0,55.04,12800.0,39.2827,39.297,39.2684,39.297,12800.0
2014-11-17 15:30:00,55.04,55.04,54.99,55.02,16200.0,39.297,39.297,39.2613,39.2827,16200.0
2014-11-17 15:35:00,55.03,55.03,54.99,55.0,18800.0,39.2898,39.2898,39.2613,39.2684,18800.0
2014-11-17 15:40:00,55.0,55.01,54.98,54.99,8600.0,39.2684,39.2755,39.2541,39.2613,8600.0
2014-11-17 15:45:00,54.99,54.99,54.97,54.98,26000.0,39.2613,39.2613,39.247,39.2541,26000.0
2014-11-17 15:50:00,54.99,55.0,54.94,54.95,28800.0,39.2613,39.2684,39.2256,39.2327,28800.0
2014-11-17 15:55:00,54.95,55.0,54.95,54.98,71200.0,39.2327,39.2684,39.2327,39.2541,71200.0
2014-11-18 09:30:00,54.98,55.08,54.97,55.08,16000.0,39.2541,39.3255,39.247,39.3255,16000.0
2014-11-18 09:35:00,55.08,55.08,54.76,54.78,14000.0,39.3255,39.3255,39.0971,39.1113,14000.0
2014-11-18 09:40:00,54.81,55.03,54.81,55.03,9600.0,39.1328,39.2898,39.1328,39.2898,9600.0
2014-11-18 09:45:00,55.01,55.05,54.93,55.03,6200.0,39.2755,39.3041,39.2184,39.2898,6200.0
2014-11-18 09:50:00,55.04,55.1,54.97,55.09,17400.0,39.297,39.3398,39.247,39.3327,17400.0
2014-11-18 09:55:00,55.09,55.13,55.03,55.05,10800.0,39.3327,39.3612,39.2898,39.3041,10800.0
2014-11-18 10:00:00,55.05,55.06,54.93,54.96,8800.0,39.3041,39.3112,39.2184,39.2399,8800.0
2014-11-18 10:05:00,54.96,54.96,54.85,54.96,7000.0,39.2399,39.2399,39.1613,39.2399,7000.0
2014-11-18 10:10:00,54.98,54.99,54.91,54.91,5600.0,39.2541,39.2613,39.2042,39.2042,5600.0
2014-11-18 10:15:00,54.92,55.04,54.92,55.03,7400.0,39.2113,39.297,39.2113,39.2898,7400.0
2014-11-18 10:20:00,55.04,55.15,55.02,55.15,5200.0,39.297,39.3755,39.2827,39.3755,5200.0
2014-11-18 10:25:00,55.16,55.16,55.1,55.11,10600.0,39.3826,39.3826,39.3398,39.3469,10600.0
2014-11-18 10:30:00,55.11,55.16,55.11,55.13,4400.0,39.3469,39.3826,39.3469,39.3612,4400.0
2014-11-18 10:35:00,55.13,55.19,55.1,55.19,5800.0,39.3612,39.4041,39.3398,39.4041,5800.0
2014-11-18 10:40:00,55.17,55.21,55.16,55.21,5400.0,39.3898,39.4183,39.3826,39.4183,5400.0
2014-11-18 10:45:00,55.22,55.22,55.16,55.19,6400.0,39.4255,39.4255,39.3826,39.4041,6400.0
2014-11-18 10:50:00,55.2,55.23,55.2,55.23,5600.0,39.4112,39.4326,39.4112,39.4326,5600.0
2014-11-18 10:55:00,55.24,55.24,55.21,55.24,12400.0,39.4398,39.4398,39.4183,39.4398,12400.0
2014-11-18 11:00:00,55.24,55.35,55.24,55.34,17800.0,39.4398,39.5183,39.4398,39.5112,17800.0
2014-11-18 11:05:00,55.35,55.35,55.33,55.34,4600.0,39.5183,39.5183,39.504,39.5112,4600.0
2014-11-18 11:10:00,55.33,55.4,55.31,55.4,9600.0,39.504,39.554,39.4897,39.554,9600.0
2014-11-18 11:15:00,55.41,55.41,55.38,55.39,7600.0,39.5611,39.5611,39.5397,39.5469,7600.0
2014-11-18 11:20:00,55.38,55.41,55.37,55.39,7200.0,39.5397,39.5611,39.5326,39.5469,7200.0
2014-11-18 11:25:00,55.39,55.43,55.35,55.43,11200.0,39.5469,39.5754,39.5183,39.5754,11200.0
2014-11-18 11:30:00,55.43,55.44,55.42,55.42,7000.0,39.5754,39.5826,39.5683,39.5683,7000.0
2014-11-18 11:35:00,55.42,55.48,55.42,55.43,16600.0,39.5683,39.6111,39.5683,39.5754,16600.0
2014-11-18 11:40:00,55.43,55.43,55.36,55.43,9600.0,39.5754,39.5754,39.5254,39.5754,9600.0
2014-11-18 11:45:00,55.43,55.46,55.43,55.46,7000.0,39.5754,39.5968,39.5754,39.5968,7000.0
2014-11-18 11:50:00,55.46,55.47,55.38,55.4,6800.0,39.5968,39.604,39.5397,39.554,6800.0
2014-11-18 11:55:00,55.4,55.43,55.38,55.42,6600.0,39.554,39.5754,39.5397,39.5683,6600.0
2014-11-18 12:00:00,55.42,55.43,55.34,55.34,7800.0,39.5683,39.5754,39.5112,39.5112,7800.0
2014-11-18 12:05:00,55.34,55.48,55.34,55.46,14800.0,39.5112,39.6111,39.5112,39.5968,14800.0
2014-11-18 12:10:00,55.46,55.47,55.38,55.41,4200.0,39.5968,39.604,39.5397,39.5611,4200.0
2014-11-18 12:15:00,55.41,55.43,55.38,55.43,6000.0,39.5611,39.5754,39.5397,39.5754,6000.0
2014-11-18 12:20:00,55.42,55.44,55.37,55.43,8400.0,39.5683,39.5826,39.5326,39.5754,8400.0
2014-11-18 12:25:00,55.45,55.47,55.44,55.47,7200.0,39.5897,39.604,39.5826,39.604,7200.0
2014-11-18 12:30:00,55.46,55.47,55.42,55.44,17800.0,39.5968,39.604,39.5683,39.5826,17800.0
2014-11-18 12:35:00,55.44,55.44,55.4,55.42,4800.0,39.5826,39.5826,39.554,39.5683,4800.0
2014-11-18 12:40:00,55.41,55.43,55.4,55.4,7000.0,39.5611,39.5754,39.554,39.554,7000.0
2014-11-18 12:45:00,55.43,55.44,55.41,55.43,1600.0,39.5754,39.5826,39.5611,39.5754,1600.0
2014-11-18 12:50:00,55.44,55.44,55.4,55.43,5600.0,39.5826,39.5826,39.554,39.5754,5600.0
2014-11-18 12:55:00,55.42,55.42,55.39,55.42,3000.0,39.5683,39.5683,39.5469,39.5683,3000.0
2014-11-18 13:00:00,55.43,55.44,55.41,55.43,1800.0,39.5754,39.5826,39.5611,39.5754,1800.0
2014-11-18 13:05:00,55.43,55.43,55.41,55.41,2200.0,39.5754,39.5754,39.5611,39.5611,2200.0
2014-11-18 13:10:00,55.42,55.42,55.36,55.39,3000.0,39.5683,39.5683,39.5254,39.5469,3000.0
2014-11-18 13:15:00,55.4,55.43,55.39,55.42,3200.0,39.554,39.5754,39.5469,39.5683,3200.0
2014-11-18 13:20:00,55.41,55.48,55.4,55.44,30200.0,39.5611,39.6111,39.554,39.5826,30200.0
2014-11-18 13:25:00,55.43,55.47,55.43,55.43,11600.0,39.5754,39.604,39.5754,39.5754,11600.0
2014-11-18 13:30:00,55.44,55.48,55.41,55.43,22200.0,39.5826,39.6111,39.5611,39.5754,22200.0
2014-11-18 13:35:00,55.44,55.44,55.42,55.43,7600.0,39.5826,39.5826,39.5683,39.5754,7600.0
2014-11-18 13:40:00,55.42,55.44,55.42,55.43,2000.0,39.5683,39.5826,39.5683,39.5754,2000.0
2014-11-18 13:45:00,55.42,55.45,55.41,55.43,5000.0,39.5683,39.5897,39.5611,39.5754,5000.0
2014-11-18 13:50:00,55.46,55.5,55.43,55.47,12000.0,39.5968,39.6254,39.5754,39.604,12000.0
2014-11-18 13:55:00,55.46,55.48,55.45,55.48,5400.0,39.5968,39.6111,39.5897,39.6111,5400.0
2014-11-18 14:00:00,55.46,55.52,55.45,55.52,6200.0,39.5968,39.6397,39.5897,39.6397,6200.0
2014-11-18 14:05:00,55.52,55.56,55.48,55.52,6000.0,39.6397,39.6682,39.6111,39.6397,6000.0
2014-11-18 14:10:00,55.52,55.54,55.49,55.49,4200.0,39.6397,39.654,39.6183,39.6183,4200.0
2014-11-18 14:15:00,55.5,55.52,55.46,55.49,4200.0,39.6254,39.6397,39.5968,39.6183,4200.0
2014-11-18 14:20:00,55.48,55.52,55.48,55.49,6400.0,39.6111,39.6397,39.6111,39.6183,6400.0
2014-11-18 14:25:00,55.47,55.48,55.45,55.47,3600.0,39.604,39.6111,39.5897,39.604,3600.0
2014-11-18 14:30:00,55.45,55.46,55.45,55.45,5200.0,39.5897,39.5968,39.5897,39.5897,5200.0
2014-11-18 14:35:00,55.43,55.45,55.42,55.45,7800.0,39.5754,39.5897,39.5683,39.5897,7800.0
2014-11-18 14:40:00,55.44,55.48,55.44,55.45,5600.0,39.5826,39.6111,39.5826,39.5897,5600.0
2014-11-18 14:45:00,55.44,55.45,55.41,55.42,7800.0,39.5826,39.5897,39.5611,39.5683,7800.0
2014-11-18 14:50:00,55.41,55.41,55.38,55.4,5400.0,39.5611,39.5611,39.5397,39.554,5400.0
2014-11-18 14:55:00,55.38,55.43,55.38,55.38,5200.0,39.5397,39.5754,39.5397,39.5397,5200.0
2014-11-18 15:00:00,55.38,55.39,55.36,55.38,6000.0,39.5397,39.5469,39.5254,39.5397,6000.0
2014-11-18 15:05:00,55.38,55.41,55.38,55.39,7800.0,39.5397,39.5611,39.5397,39.5469,7800.0
2014-11-18 15:10:00,55.39,55.41,55.38,55.41,6400.0,39.5469,39.5611,39.5397,39.5611,6400.0
2014-11-18 15:15:00,55.4,55.41,55.38,55.41,10400.0,39.554,39.5611,39.5397,39.5611,10400.0
2014-11-18 15:20:00,55.4,55.4,55.36,55.38,8200.0,39.554,39.554,39.5254,39.5397,8200.0
2014-11-18 15:25:00,55.38,55.4,55.38,55.4,7800.0,39.5397,39.554,39.5397,39.554,7800.0
2014-11-18 15:30:00,55.39,55.4,55.38,55.39,20800.0,39.5469,39.554,39.5397,39.5469,20800.0
2014-11-18 15:35:00,55.39,55.39,55.34,55.34,9200.0,39.5469,39.5469,39.5112,39.5112,9200.0
2014-11-18 15:40:00,55.34,55.35,55.33,55.35,19000.0,39.5112,39.5183,39.504,39.5183,19000.0
2014-11-18 15:45:00,55.34,55.34,55.24,55.3,57800.0,39.5112,39.5112,39.4398,39.4826,57800.0
2014-11-18 15:50:00,55.29,55.3,55.25,55.27,25200.0,39.4755,39.4826,39.4469,39.4612,25200.0
2014-11-18 15:55:00,55.26,55.27,55.23,55.26,54400.0,39.454,39.4612,39.4326,39.454,54400.0
2014-11-19 09:30:00,55.02,55.14,54.77,55.04,27600.0,39.2827,39.3684,39.1042,39.297,27600.0
2014-11-19 09:35:00,55.04,55.09,54.81,54.95,12400.0,39.297,39.3327,39.1328,39.2327,12400.0
2014-11-19 09:40:00,55.02,55.14,55.02,55.13,8600.0,39.2827,39.3684,39.2827,39.3612,8600.0
2014-11-19 09:45:00,55.01,55.02,54.96,55.0,8800.0,39.2755,39.2827,39.2399,39.2684,8800.0
2014-11-19 09:50:00,55.04,55.09,55.04,55.09,5800.0,39.297,39.3327,39.297,39.3327,5800.0
2014-11-19 09:55:00,55.04,55.19,55.02,55.13,6400.0,39.297,39.4041,39.2827,39.3612,6400.0
2014-11-19 10:00:00,55.1,55.11,55.0,55.02,8200.0,39.3398,39.3469,39.2684,39.2827,8200.0
2014-11-19 10:05:00,55.01,55.05,54.97,55.05,4000.0,39.2755,39.3041,39.247,39.3041,4000.0
2014-11-19 10:10:00,55.05,55.05,54.99,54.99,2400.0,39.3041,39.3041,39.2613,39.2613,2400.0
2014-11-19 10:15:00,54.98,55.1,54.95,55.07,9000.0,39.2541,39.3398,39.2327,39.3184,9000.0
2014-11-19 10:20:00,55.07,55.1,55.06,55.1,5200.0,39.3184,39.3398,39.3112,39.3398,5200.0
2014-11-19 10:25:00,55.09,55.12,55.02,55.06,9200.0,39.3327,39.3541,39.2827,39.3112,9200.0
2014-11-19 10:30:00,55.06,55.09,55.03,55.05,12000.0,39.3112,39.3327,39.2898,39.3041,12000.0
2014-11-19 10:35:00,55.04,55.09,55.04,55.05,22600.0,39.297,39.3327,39.297,39.3041,22600.0
2014-11-19 10:40:00,55.06,55.13,55.05,55.09,12400.0,39.3112,39.3612,39.3041,39.3327,12400.0
2014-11-19 10:45:00,55.1,55.17,55.09,55.13,7800.0,39.3398,39.3898,39.3327,39.3612,7800.0
2014-11-19 10:50:00,55.13,55.17,55.11,55.17,7000.0,39.3612,39.3898,39.3469,39.3898,7000.0
2014-11-19 10:55:00,55.15,55.18,55.08,55.1,8600.0,39.3755,39.3969,39.3255,39.3398,8600.0
2014-11-19 11:00:00,55.09,55.12,55.06,55.1,16000.0,39.3327,39.3541,39.3112,39.3398,16000.0
2014-11-19 11:05:00,55.09,55.16,55.08,55.13,6200.0,39.3327,39.3826,39.3255,39.3612,6200.0
2014-11-19 11:10:00,55.14,55.14,55.07,55.07,8000.0,39.3684,39.3684,39.3184,39.3184,8000.0
2014-11-19 11:15:00,55.04,55.1,55.03,55.06,5200.0,39.297,39.3398,39.2898,39.3112,5200.0
2014-11-19 11:20:00,55.05,55.07,55.02,55.06,4800.0,39.3041,39.3184,39.2827,39.3112,4800.0
2014-11-19 11:25:00,55.07,55.09,54.99,55.02,4800.0,39.3184,39.3327,39.2613,39.2827,4800.0
2014-11-19 11:30:00,55.03,55.14,55.03,55.13,4200.0,39.2898,39.3684,39.2898,39.3612,4200.0
2014-11-19 11:35:00,55.12,55.13,55.1,55.1,4400.0,39.3541,39.3612,39.3398,39.3398,4400.0
2014-11-19 11:40:00,55.1,55.1,55.04,55.06,4800.0,39.3398,39.3398,39.297,39.3112,4800.0
2014-11-19 11:45:00,55.06,55.11,55.04,55.07,4400.0,39.3112,39.3469,39.297,39.3184,4400.0
2014-11-19 11:50:00,55.05,55.05,54.99,55.01,3000.0,39.3041,39.3041,39.2613,39.2755,3000.0
2014-11-19 11:55:00,54.99,55.02,54.99,54.99,2800.0,39.2613,39.2827,39.2613,39.2613,2800.0
2014-11-19 12:00:00,54.98,55.0,54.97,54.99,6200.0,39.2541,39.2684,39.247,39.2613,6200.0
2014-11-19 12:05:00,54.99,54.99,54.95,54.95,7200.0,39.2613,39.2613,39.2327,39.2327,7200.0
2014-11-19 12:10:00,54.95,54.95,54.92,54.93,4800.0,39.2327,39.2327,39.2113,39.2184,4800.0
2014-11-19 12:15:00,54.91,54.94,54.91,54.92,2800.0,39.2042,39.2256,39.2042,39.2113,2800.0
2014-11-19 12:20:00,54.94,54.97,54.92,54.96,4000.0,39.2256,39.247,39.2113,39.2399,4000.0
2014-11-19 12:25:00,54.94,54.94,54.9,54.9,3400.0,39.2256,39.2256,39.197,39.197,3400.0
2014-11-19 12:30:00,54.9,54.95,54.9,54.92,3200.0,39.197,39.2327,39.197,39.2113,3200.0
2014-11-19 12:35:00,54.92,54.93,54.9,54.9,1400.0,39.2113,39.2184,39.197,39.197,1400.0
2014-11-19 12:40:00,54.91,54.96,54.91,54.95,1400.0,39.2042,39.2399,39.2042,39.2327,1400.0
2014-11-19 12:45:00,54.96,54.99,54.96,54.98,2000.0,39.2399,39.2613,39.2399,39.2541,2000.0
2014-11-19 12:50:00,54.98,55.0,54.97,54.97,3600.0,39.2541,39.2684,39.247,39.247,3600.0
2014-11-19 12:55:00,54.97,55.05,54.96,55.05,4400.0,39.247,39.3041,39.2399,39.3041,4400.0
2014-11-19 13:00:00,55.05,55.05,55.0,55.0,4200.0,39.3041,39.3041,39.2684,39.2684,4200.0
2014-11-19 13:05:00,55.01,55.01,54.95,54.97,4200.0,39.2755,39.2755,39.2327,39.247,4200.0
2014-11-19 13:10:00,54.95,54.95,54.92,54.95,4000.0,39.2327,39.2327,39.2113,39.2327,4000.0
2014-11-19 13:15:00,54.97,54.98,54.94,54.94,5000.0,39.247,39.2541,39.2256,39.2256,5000.0
2014-11-19 13:20:00,54.94,54.97,54.94,54.97,3000.0,39.2256,39.247,39.2256,39.247,3000.0
2014-11-19 13:25:00,54.97,55.0,54.96,54.99,9000.0,39.247,39.2684,39.2399,39.2613,9000.0
2014-11-19 13:30:00,54.97,54.97,54.93,54.95,4400.0,39.247,39.247,39.2184,39.2327,4400.0
2014-11-19 13:35:00,54.96,55.0,54.96,54.99,3400.0,39.2399,39.2684,39.2399,39.2613,3400.0
2014-11-19 13:40:00,54.99,55.05,54.99,55.04,2400.0,39.2613,39.3041,39.2613,39.297,2400.0
2014-11-19 13:45:00,55.05,55.06,55.04,55.04,3400.0,39.3041,39.3112,39.297,39.297,3400.0
2014-11-19 13:50:00,55.05,55.1,55.05,55.1,4600.0,39.3041,39.3398,39.3041,39.3398,4600.0
2014-11-19 13:55:00,55.09,55.12,55.06,55.07,7800.0,39.3327,39.3541,39.3112,39.3184,7800.0
2014-11-19 14:00:00,55.07,55.24,55.06,55.24,19800.0,39.3184,39.4398,39.3112,39.4398,19800.0
2014-11-19 14:05:00,55.23,55.23,55.15,55.15,7200.0,39.4326,39.4326,39.3755,39.3755,7200.0
2014-11-19 14:10:00,55.15,55.22,55.13,55.2,7800.0,39.3755,39.4255,39.3612,39.4112,7800.0
2014-11-19 14:15:00,55.22,55.25,55.2,55.24,3000.0,39.4255,39.4469,39.4112,39.4398,3000.0
2014-11-19 14:20:00,55.22,55.23,55.1,55.12,7600.0,39.4255,39.4326,39.3398,39.3541,7600.0
2014-11-19 14:25:00,55.15,55.18,55.09,55.09,3400.0,39.3755,39.3969,39.3327,39.3327,3400.0
2014-11-19 14:30:00,55.09,55.13,55.09,55.12,6800.0,39.3327,39.3612,39.3327,39.3541,6800.0
2014-11-19 14:35:00,55.1,55.1,55.02,55.04,10600.0,39.3398,39.3398,39.2827,39.297,10600.0
2014-11-19 14:40:00,55.04,55.05,54.96,54.97,16200.0,39.297,39.3041,39.2399,39.247,16200.0
2014-11-19 14:45:00,54.97,54.98,54.88,54.94,22000.0,39.247,39.2541,39.1827,39.2256,22000.0
2014-11-19 14:50:00,54.94,54.98,54.92,54.95,13200.0,39.2256,39.2541,39.2113,39.2327,13200.0
2014-11-19 14:55:00,54.95,54.99,54.94,54.96,9600.0,39.2327,39.2613,39.2256,39.2399,9600.0
2014-11-19 15:00:00,54.96,55.0,54.95,54.97,9600.0,39.2399,39.2684,39.2327,39.247,9600.0
2014-11-19 15:05:00,54.96,54.98,54.95,54.97,5400.0,39.2399,39.2541,39.2327,39.247,5400.0
2014-11-19 15:10:00,54.97,55.01,54.95,54.98,10800.0,39.247,39.2755,39.2327,39.2541,10800.0
2014-11-19 15:15:00,54.99,55.06,54.98,55.06,9000.0,39.2613,39.3112,39.2541,39.3112,9000.0
2014-11-19 15:20:00,55.09,55.13,55.08,55.08,4200.0,39.3327,39.3612,39.3255,39.3255,4200.0
2014-11-19 15:25:00,55.06,55.08,55.04,55.06,6200.0,39.3112,39.3255,39.297,39.3112,6200.0
2014-11-19 15:30:00,55.06,55.07,55.02,55.05,11600.0,39.3112,39.3184,39.2827,39.3041,11600.0
2014-11-19 15:35:00,55.06,55.06,55.0,55.01,11200.0,39.3112,39.3112,39.2684,39.2755,11200.0
2014-11-19 15:40:00,55.01,55.05,54.97,55.02,13400.0,39.2755,39.3041,39.247,39.2827,13400.0
2014-11-19 15:45:00,55.02,55.06,55.02,55.04,15400.0,39.2827,39.3112,39.2827,39.297,15400.0
2014-11-19 15:50:00,55.04,55.05,55.02,55.02,32200.0,39.297,39.3041,39.2827,39.2827,32200.0
2014-11-19 15:55:00,55.02,55.08,55.02,55.06,71600.0,39.2827,39.3255,39.2827,39.3112,71600.0
2014-11-20 09:30:00,54.85,55.0,54.64,55.0,23600.0,39.1613,39.2684,39.0114,39.2684,23600.0
2014-11-20 09:35:00,55.0,55.12,54.94,54.99,7200.0,39.2684,39.3541,39.2256,39.2613,7200.0
2014-11-20 09:40:00,54.99,55.0,54.97,54.97,4400.0,39.2613,39.2684,39.247,39.247,4400.0
2014-11-20 09:45:00,54.97,55.02,54.94,55.02,2800.0,39.247,39.2827,39.2256,39.2827,2800.0
2014-11-20 09:50:00,55.02,55.02,54.99,55.0,3400.0,39.2827,39.2827,39.2613,39.2684,3400.0
2014-11-20 09:55:00,54.99,55.01,54.77,54.82,9800.0,39.2613,39.2755,39.1042,39.1399,9800.0
2014-11-20 10:00:00,54.77,54.88,54.77,54.88,4800.0,39.1042,39.1827,39.1042,39.1827,4800.0
2014-11-20 10:05:00,54.85,54.85,54.73,54.8,6800.0,39.1613,39.1613,39.0756,39.1256,6800.0
2014-11-20 10:10:00,54.81,54.84,54.77,54.81,11800.0,39.1328,39.1542,39.1042,39.1328,11800.0
2014-11-20 10:15:00,54.81,54.85,54.79,54.84,7000.0,39.1328,39.1613,39.1185,39.1542,7000.0
2014-11-20 10:20:00,54.82,54.86,54.81,54.86,5200.0,39.1399,39.1685,39.1328,39.1685,5200.0
2014-11-20 10:25:00,54.85,54.91,54.85,54.9,12200.0,39.1613,39.2042,39.1613,39.197,12200.0
2014-11-20 10:30:00,54.89,54.9,54.85,54.88,14400.0,39.1899,39.197,39.1613,39.1827,14400.0
2014-11-20 10:35:00,54.88,54.98,54.88,54.98,10400.0,39.1827,39.2541,39.1827,39.2541,10400.0
2014-11-20 10:40:00,54.97,55.02,54.91,54.91,8600.0,39.247,39.2827,39.2042,39.2042,8600.0
2014-11-20 10:45:00,54.92,54.97,54.91,54.93,3000.0,39.2113,39.247,39.2042,39.2184,3000.0
2014-11-20 10:50:00,54.94,55.0,54.94,54.97,4000.0,39.2256,39.2684,39.2256,39.247,4000.0
2014-11-20 10:55:00,54.95,54.99,54.95,54.97,1200.0,39.2327,39.2613,39.2327,39.247,1200.0
2014-11-20 11:00:00,54.96,55.02,54.95,54.99,15800.0,39.2399,39.2827,39.2327,39.2613,15800.0
2014-11-20 11:05:00,54.99,55.04,54.98,55.04,6000.0,39.2613,39.297,39.2541,39.297,6000.0
2014-11-20 11:10:00,55.06,55.1,55.06,55.06,3400.0,39.3112,39.3398,39.3112,39.3112,3400.0
2014-11-20 11:15:00,55.06,55.09,55.06,55.09,8200.0,39.3112,39.3327,39.3112,39.3327,8200.0
2014-11-20 11:20:00,55.08,55.11,55.06,55.09,17800.0,39.3255,39.3469,39.3112,39.3327,17800.0
2014-11-20 11:25:00,55.1,55.17,55.1,55.15,8800.0,39.3398,39.3898,39.3398,39.3755,8800.0
2014-11-20 11:30:00,55.16,55.18,55.13,55.13,7400.0,39.3826,39.3969,39.3612,39.3612,7400.0
2014-11-20 11:35:00,55.13,55.17,55.13,55.16,7800.0,39.3612,39.3898,39.3612,39.3826,7800.0
2014-11-20 11:40:00,55.17,55.23,55.16,55.23,9000.0,39.3898,39.4326,39.3826,39.4326,9000.0
2014-11-20 11:45:00,55.23,55.24,55.19,55.24,4800.0,39.4326,39.4398,39.4041,39.4398,4800.0
2014-11-20 11:50:00,55.24,55.24,55.19,55.19,6800.0,39.4398,39.4398,39.4041,39.4041,6800.0
2014-11-20 11:55:00,55.2,55.2,55.19,55.19,6800.0,39.4112,39.4112,39.4041,39.4041,6800.0
2014-11-20 12:00:00,55.19,55.23,55.19,55.22,14200.0,39.4041,39.4326,39.4041,39.4255,14200.0
2014-11-20 12:05:00,55.22,55.23,55.21,55.23,14000.0,39.4255,39.4326,39.4183,39.4326,14000.0
2014-11-20 12:10:00,55.23,55.24,55.22,55.23,5600.0,39.4326,39.4398,39.4255,39.4326,5600.0
2014-11-20 12:15:00,55.24,55.3,55.23,55.3,12200.0,39.4398,39.4826,39.4326,39.4826,12200.0
2014-11-20 12:20:00,55.3,55.32,55.3,55.31,9200.0,39.4826,39.4969,39.4826,39.4897,9200.0
2014-11-20 12:25:00,55.3,55.3,55.28,55.29,9200.0,39.4826,39.4826,39.4683,39.4755,9200.0
2014-11-20 12:30:00,55.28,55.3,55.26,55.27,5800.0,39.4683,39.4826,39.454,39.4612,5800.0
2014-11-20 12:35:00,55.29,55.32,55.29,55.31,7400.0,39.4755,39.4969,39.4755,39.4897,7400.0
2014-11-20 12:40:00,55.3,55.3,55.26,55.26,4200.0,39.4826,39.4826,39.454,39.454,4200.0
2014-11-20 12:45:00,55.25,55.25,55.23,55.23,2200.0,39.4469,39.4469,39.4326,39.4326,2200.0
2014-11-20 12:50:00,55.23,55.23,55.21,55.22,7600.0,39.4326,39.4326,39.4183,39.4255,7600.0
2014-11-20 12:55:00,55.22,55.24,55.21,55.23,10200.0,39.4255,39.4398,39.4183,39.4326,10200.0
2014-11-20 13:00:00,55.24,55.3,55.24,55.3,4000.0,39.4398,39.4826,39.4398,39.4826,4000.0
2014-11-20 13:05:00,55.31,55.31,55.29,55.29,4400.0,39.4897,39.4897,39.4755,39.4755,4400.0
2014-11-20 13:10:00,55.27,55.29,55.23,55.26,2000.0,39.4612,39.4755,39.4326,39.454,2000.0
2014-11-20 13:15:00,55.27,55.27,55.26,55.26,7200.0,39.4612,39.4612,39.454,39.454,7200.0
2014-11-20 13:20:00,55.27,55.27,55.25,55.26,2800.0,39.4612,39.4612,39.4469,39.454,2800.0
2014-11-20 13:25:00,55.26,55.27,55.24,55.27,3800.0,39.454,39.4612,39.4398,39.4612,3800.0
2014-11-20 13:30:00,55.27,55.27,55.24,55.25,3400.0,39.4612,39.4612,39.4398,39.4469,3400.0
2014-11-20 13:35:00,55.24,55.24,55.21,55.22,6800.0,39.4398,39.4398,39.4183,39.4255,6800.0
2014-11-20 13:40:00,55.22,55.23,55.2,55.2,2800.0,39.4255,39.4326,39.4112,39.4112,2800.0
2014-11-20 13:45:00,55.19,55.19,55.17,55.17,3000.0,39.4041,39.4041,39.3898,39.3898,3000.0
2014-11-20 13:50:00,55.16,55.17,55.13,55.17,4600.0,39.3826,39.3898,39.3612,39.3898,4600.0
2014-11-20 13:55:00,55.2,55.21,55.17,55.18,5200.0,39.4112,39.4183,39.3898,39.3969,5200.0
2014-11-20 14:00:00,55.19,55.23,55.19,55.21,6800.0,39.4041,39.4326,39.4041,39.4183,6800.0
2014-11-20 14:05:00,55.2,55.22,55.19,55.22,4800.0,39.4112,39.4255,39.4041,39.4255,4800.0
2014-11-20 14:10:00,55.23,55.26,55.22,55.26,8400.0,39.4326,39.454,39.4255,39.454,8400.0
2014-11-20 14:15:00,55.25,55.26,55.24,55.26,2000.0,39.4469,39.454,39.4398,39.454,2000.0
2014-11-20 14:20:00,55.25,55.27,55.21,55.27,7000.0,39.4469,39.4612,39.4183,39.4612,7000.0
2014-11-20 14:25:00,55.25,55.25,55.23,55.23,5600.0,39.4469,39.4469,39.4326,39.4326,5600.0
2014-11-20 14:30:00,55.22,55.24,55.19,55.2,5400.0,39.4255,39.4398,39.4041,39.4112,5400.0
2014-11-20 14:35:00,55.2,55.22,55.18,55.19,7200.0,39.4112,39.4255,39.3969,39.4041,7200.0
2014-11-20 14:40:00,55.23,55.23,55.18,55.18,5000.0,39.4326,39.4326,39.3969,39.3969,5000.0
2014-11-20 14:45:00,55.15,55.16,55.1,55.12,13600.0,39.3755,39.3826,39.3398,39.3541,13600.0
2014-11-20 14:50:00,55.12,55.18,55.12,55.18,8800.0,39.3541,39.3969,39.3541,39.3969,8800.0
2014-11-20 14:55:00,55.19,55.19,55.16,55.17,9400.0,39.4041,39.4041,39.3826,39.3898,9400.0
2014-11-20 15:00:00,55.17,55.18,55.13,55.13,14400.0,39.3898,39.3969,39.3612,39.3612,14400.0
2014-11-20 15:05:00,55.13,55.13,55.08,55.09,6600.0,39.3612,39.3612,39.3255,39.3327,6600.0
2014-11-20 15:10:00,55.09,55.1,55.06,55.09,8800.0,39.3327,39.3398,39.3112,39.3327,8800.0
2014-11-20 15:15:00,55.1,55.1,55.07,55.09,9600.0,39.3398,39.3398,39.3184,39.3327,9600.0
2014-11-20 15:20:00,55.09,55.09,55.04,55.05,10800.0,39.3327,39.3327,39.297,39.3041,10800.0
2014-11-20 15:25:00,55.05,55.12,55.05,55.11,14000.0,39.3041,39.3541,39.3041,39.3469,14000.0
2014-11-20 15:30:00,55.12,55.18,55.12,55.16,15800.0,39.3541,39.3969,39.3541,39.3826,15800.0
2014-11-20 15:35:00,55.16,55.19,55.16,55.17,13000.0,39.3826,39.4041,39.3826,39.3898,13000.0
2014-11-20 15:40:00,55.17,55.18,55.15,55.15,13800.0,39.3898,39.3969,39.3755,39.3755,13800.0
2014-11-20 15:45:00,55.17,55.18,55.13,55.15,29000.0,39.3898,39.3969,39.3612,39.3755,29000.0
2014-11-20 15:50:00,55.15,55.15,55.1,55.1,18800.0,39.3755,39.3755,39.3398,39.3398,18800.0
2014-11-20 15:55:00,55.1,55.13,55.1,55.13,34800.0,39.3398,39.3612,39.3398,39.3612,34800.0
2014-11-21 09:30:00,55.38,55.71,55.38,55.45,172400.0,39.5397,39.7753,39.5397,39.5897,172400.0
2014-11-21 09:35:00,55.49,55.49,55.27,55.3,7200.0,39.6183,39.6183,39.4612,39.4826,7200.0
2014-11-21 09:40:00,55.36,55.42,55.28,55.33,10800.0,39.5254,39.5683,39.4683,39.504,10800.0
2014-11-21 09:45:00,55.33,55.44,55.31,55.38,9800.0,39.504,39.5826,39.4897,39.5397,9800.0
2014-11-21 09:50:00,55.41,55.58,55.4,55.55,6800.0,39.5611,39.6825,39.554,39.6611,6800.0
2014-11-21 09:55:00,55.51,55.51,55.4,55.41,9400.0,39.6325,39.6325,39.554,39.5611,9400.0
2014-11-21 10:00:00,55.41,55.49,55.34,55.35,70000.0,39.5611,39.6183,39.5112,39.5183,70000.0
2014-11-21 10:05:00,55.34,55.34,55.23,55.24,10800.0,39.5112,39.5112,39.4326,39.4398,10800.0
2014-11-21 10:10:00,55.23,55.29,55.16,55.29,15000.0,39.4326,39.4755,39.3826,39.4755,15000.0
2014-11-21 10:15:00,55.26,55.26,55.16,55.17,6200.0,39.454,39.454,39.3826,39.3898,6200.0
2014-11-21 10:20:00,55.16,55.19,55.13,55.19,4800.0,39.3826,39.4041,39.3612,39.4041,4800.0
2014-11-21 10:25:00,55.2,55.21,55.13,55.18,5600.0,39.4112,39.4183,39.3612,39.3969,5600.0
2014-11-21 10:30:00,55.18,55.19,55.12,55.12,2000.0,39.3969,39.4041,39.3541,39.3541,2000.0
2014-11-21 10:35:00,55.13,55.14,55.09,55.12,6200.0,39.3612,39.3684,39.3327,39.3541,6200.0
2014-11-21 10:40:00,55.1,55.1,55.06,55.07,3000.0,39.3398,39.3398,39.3112,39.3184,3000.0
2014-11-21 10:45:00,55.07,55.1,55.07,55.08,5000.0,39.3184,39.3398,39.3184,39.3255,5000.0
2014-11-21 10:50:00,55.07,55.1,55.06,55.1,4600.0,39.3184,39.3398,39.3112,39.3398,4600.0
2014-11-21 10:55:00,55.09,55.12,55.07,55.12,4000.0,39.3327,39.3541,39.3184,39.3541,4000.0
2014-11-21 11:00:00,55.12,55.13,55.09,55.11,1200.0,39.3541,39.3612,39.3327,39.3469,1200.0
2014-11-21 11:05:00,55.1,55.13,55.09,55.12,4400.0,39.3398,39.3612,39.3327,39.3541,4400.0
2014-11-21 11:10:00,55.08,55.1,55.06,55.06,8600.0,39.3255,39.3398,39.3112,39.3112,8600.0
2014-11-21 11:15:00,55.05,55.06,54.99,55.01,11200.0,39.3041,39.3112,39.2613,39.2755,11200.0
2014-11-21 11:20:00,54.99,54.99,54.95,54.97,11200.0,39.2613,39.2613,39.2327,39.247,11200.0
2014-11-21 11:25:00,54.97,55.03,54.95,55.01,6600.0,39.247,39.2898,39.2327,39.2755,6600.0
2014-11-21 11:30:00,54.99,55.05,54.97,55.04,10400.0,39.2613,39.3041,39.247,39.297,10400.0
2014-11-21 11:35:00,55.02,55.02,54.95,54.96,13000.0,39.2827,39.2827,39.2327,39.2399,13000.0
2014-11-21 11:40:00,54.96,54.98,54.95,54.96,9200.0,39.2399,39.2541,39.2327,39.2399,9200.0
2014-11-21 11:45:00,54.96,54.99,54.94,54.99,7200.0,39.2399,39.2613,39.2256,39.2613,7200.0
2014-11-21 11:50:00,54.99,54.99,54.95,54.95,5000.0,39.2613,39.2613,39.2327,39.2327,5000.0
2014-11-21 11:55:00,54.95,54.95,54.92,54.92,6600.0,39.2327,39.2327,39.2113,39.2113,6600.0
2014-11-21 12:00:00,54.91,54.95,54.89,54.94,9400.0,39.2042,39.2327,39.1899,39.2256,9400.0
2014-11-21 12:05:00,54.94,54.94,54.88,54.88,18800.0,39.2256,39.2256,39.1827,39.1827,18800.0
2014-11-21 12:10:00,54.89,54.89,54.82,54.83,4200.0,39.1899,39.1899,39.1399,39.147,4200.0
2014-11-21 12:15:00,54.83,54.88,54.81,54.86,7200.0,39.147,39.1827,39.1328,39.1685,7200.0
2014-11-21 12:20:00,54.87,54.88,54.82,54.82,2800.0,39.1756,39.1827,39.1399,39.1399,2800.0
2014-11-21 12:25:00,54.83,54.83,54.8,54.8,5400.0,39.147,39.147,39.1256,39.1256,5400.0
2014-11-21 12:30:00,54.79,54.79,54.71,54.74,22000.0,39.1185,39.1185,39.0614,39.0828,22000.0
2014-11-21 12:35:00,54.75,54.82,54.75,54.81,4600.0,39.0899,39.1399,39.0899,39.1328,4600.0
2014-11-21 12:40:00,54.81,54.81,54.77,54.8,9200.0,39.1328,39.1328,39.1042,39.1256,9200.0
2014-11-21 12:45:00,54.8,54.9,54.8,54.88,13000.0,39.1256,39.197,39.1256,39.1827,13000.0
2014-11-21 12:50:00,54.85,54.85,54.77,54.78,7800.0,39.1613,39.1613,39.1042,39.1113,7800.0
2014-11-21 12:55:00,54.79,54.83,54.77,54.83,6000.0,39.1185,39.147,39.1042,39.147,6000.0
2014-11-21 13:00:00,54.82,54.84,54.8,54.8,7200.0,39.1399,39.1542,39.1256,39.1256,7200.0
2014-11-21 13:05:00,54.83,54.83,54.79,54.79,4200.0,39.147,39.147,39.1185,39.1185,4200.0
2014-11-21 13:10:00,54.81,54.81,54.77,54.77,2800.0,39.1328,39.1328,39.1042,39.1042,2800.0
2014-11-21 13:15:00,54.77,54.79,54.74,54.76,4800.0,39.1042,39.1185,39.0828,39.0971,4800.0
2014-11-21 13:20:00,54.77,54.8,54.76,54.8,5400.0,39.1042,39.1256,39.0971,39.1256,5400.0
2014-11-21 13:25:00,54.77,54.77,54.72,54.77,6000.0,39.1042,39.1042,39.0685,39.1042,6000.0
2014-11-21 13:30:00,54.76,54.76,54.74,54.75,3400.0,39.0971,39.0971,39.0828,39.0899,3400.0
2014-11-21 13:35:00,54.77,54.84,54.76,54.84,6400.0,39.1042,39.1542,39.0971,39.1542,6400.0
2014-11-21 13:40:00,54.84,54.89,54.82,54.82,3400.0,39.1542,39.1899,39.1399,39.1399,3400.0
2014-11-21 13:45:00,54.85,54.88,54.85,54.85,3600.0,39.1613,39.1827,39.1613,39.1613,3600.0
2014-11-21 13:50:00,54.84,54.87,54.84,54.87,6200.0,39.1542,39.1756,39.1542,39.1756,6200.0
2014-11-21 13:55:00,54.87,54.97,54.87,54.96,7000.0,39.1756,39.247,39.1756,39.2399,7000.0
2014-11-21 14:00:00,54.95,54.95,54.93,54.93,4600.0,39.2327,39.2327,39.2184,39.2184,4600.0
2014-11-21 14:05:00,54.92,54.96,54.92,54.96,4800.0,39.2113,39.2399,39.2113,39.2399,4800.0
2014-11-21 14:10:00,54.96,54.99,54.96,54.99,6200.0,39.2399,39.2613,39.2399,39.2613,6200.0
2014-11-21 14:15:00,54.99,55.03,54.99,54.99,4600.0,39.2613,39.2898,39.2613,39.2613,4600.0
2014-11-21 14:20:00,54.97,54.97,54.95,54.95,5400.0,39.247,39.247,39.2327,39.2327,5400.0
2014-11-21 14:25:00,54.94,54.94,54.9,54.92,3800.0,39.2256,39.2256,39.197,39.2113,3800.0
2014-11-21 14:30:00,54.9,54.94,54.89,54.94,10600.0,39.197,39.2256,39.1899,39.2256,10600.0
2014-11-21 14:35:00,54.95,54.96,54.9,54.92,6200.0,39.2327,39.2399,39.197,39.2113,6200.0
2014-11-21 14:40:00,54.93,54.99,54.93,54.99,10200.0,39.2184,39.2613,39.2184,39.2613,10200.0
2014-11-21 14:45:00,54.99,55.01,54.97,54.99,7000.0,39.2613,39.2755,39.247,39.2613,7000.0
2014-11-21 14:50:00,54.98,55.02,54.98,55.02,5800.0,39.2541,39.2827,39.2541,39.2827,5800.0
2014-11-21 14:55:00,55.03,55.04,54.99,55.04,9000.0,39.2898,39.297,39.2613,39.297,9000.0
2014-11-21 15:00:00,55.04,55.1,55.03,55.1,21200.0,39.297,39.3398,39.2898,39.3398,21200.0
2014-11-21 15:05:00,55.08,55.1,55.07,55.08,8600.0,39.3255,39.3398,39.3184,39.3255,8600.0
2014-11-21 15:10:00,55.08,55.13,55.07,55.11,6600.0,39.3255,39.3612,39.3184,39.3469,6600.0
2014-11-21 15:15:00,55.1,55.13,55.1,55.12,4200.0,39.3398,39.3612,39.3398,39.3541,4200.0
2014-11-21 15:20:00,55.12,55.12,55.09,55.09,8200.0,39.3541,39.3541,39.3327,39.3327,8200.0
2014-11-21 15:25:00,55.09,55.15,55.09,55.13,7600.0,39.3327,39.3755,39.3327,39.3612,7600.0
2014-11-21 15:30:00,55.14,55.19,55.13,55.18,14000.0,39.3684,39.4041,39.3612,39.3969,14000.0
2014-11-21 15:35:00,55.19,55.2,55.15,55.18,13000.0,39.4041,39.4112,39.3755,39.3969,13000.0
2014-11-21 15:40:00,55.18,55.24,55.17,55.24,27400.0,39.3969,39.4398,39.3898,39.4398,27400.0
2014-11-21 15:45:00,55.24,55.26,55.2,55.22,39600.0,39.4398,39.454,39.4112,39.4255,39600.0
2014-11-21 15:50:00,55.22,55.23,55.19,55.2,41800.0,39.4255,39.4326,39.4041,39.4112,41800.0
2014-11-21 15:55:00,55.2,55.21,55.16,55.18,127000.0,39.4112,39.4183,39.3826,39.3969,127000.0
2014-11-24 09:30:00,55.19,55.46,55.18,55.32,41000.0,39.4041,39.5968,39.3969,39.4969,41000.0
2014-11-24 09:35:00,55.31,55.48,55.31,55.45,11000.0,39.4897,39.6111,39.4897,39.5897,11000.0
2014-11-24 09:40:00,55.36,55.41,55.29,55.31,7800.0,39.5254,39.5611,39.4755,39.4897,7800.0
2014-11-24 09:45:00,55.31,55.38,55.3,55.34,4600.0,39.4897,39.5397,39.4826,39.5112,4600.0
2014-11-24 09:50:00,55.31,55.31,55.24,55.24,4200.0,39.4897,39.4897,39.4398,39.4398,4200.0
2014-11-24 09:55:00,55.27,55.3,55.23,55.27,11600.0,39.4612,39.4826,39.4326,39.4612,11600.0
2014-11-24 10:00:00,55.22,55.25,55.14,55.16,12600.0,39.4255,39.4469,39.3684,39.3826,12600.0
2014-11-24 10:05:00,55.19,55.2,55.1,55.16,8000.0,39.4041,39.4112,39.3398,39.3826,8000.0
2014-11-24 10:10:00,55.18,55.24,55.18,55.19,3800.0,39.3969,39.4398,39.3969,39.4041,3800.0
2014-11-24 10:15:00,55.19,55.22,55.18,55.21,5800.0,39.4041,39.4255,39.3969,39.4183,5800.0
2014-11-24 10:20:00,55.23,55.24,55.16,55.16,11600.0,39.4326,39.4398,39.3826,39.3826,11600.0
2014-11-24 10:25:00,55.17,55.27,55.17,55.27,26600.0,39.3898,39.4612,39.3898,39.4612,26600.0
2014-11-24 10:30:00,55.27,55.29,55.23,55.26,18000.0,39.4612,39.4755,39.4326,39.454,18000.0
2014-11-24 10:35:00,55.25,55.29,55.24,55.26,8200.0,39.4469,39.4755,39.4398,39.454,8200.0
2014-11-24 10:40:00,55.27,55.32,55.27,55.31,10400.0,39.4612,39.4969,39.4612,39.4897,10400.0
2014-11-24 10:45:00,55.31,55.38,55.31,55.33,27400.0,39.4897,39.5397,39.4897,39.504,27400.0
2014-11-24 10:50:00,55.32,55.36,55.3,55.34,31200.0,39.4969,39.5254,39.4826,39.5112,31200.0
2014-11-24 10:55:00,55.33,55.35,55.3,55.31,21400.0,39.504,39.5183,39.4826,39.4897,21400.0
2014-11-24 11:00:00,55.32,55.36,55.28,55.36,15400.0,39.4969,39.5254,39.4683,39.5254,15400.0
2014-11-24 11:05:00,55.36,55.36,55.32,55.35,36600.0,39.5254,39.5254,39.4969,39.5183,36600.0
2014-11-24 11:10:00,55.34,55.39,55.34,55.38,16000.0,39.5112,39.5469,39.5112,39.5397,16000.0
2014-11-24 11:15:00,55.39,55.4,55.32,55.32,71200.0,39.5469,39.554,39.4969,39.4969,71200.0
2014-11-24 11:20:00,55.32,55.37,55.31,55.32,47000.0,39.4969,39.5326,39.4897,39.4969,47000.0
2014-11-24 11:25:00,55.27,55.32,55.25,55.26,41200.0,39.4612,39.4969,39.4469,39.454,41200.0
2014-11-24 11:30:00,55.27,55.3,55.24,55.26,9200.0,39.4612,39.4826,39.4398,39.454,9200.0
2014-11-24 11:35:00,55.24,55.34,55.24,55.33,7200.0,39.4398,39.5112,39.4398,39.504,7200.0
2014-11-24 11:40:00,55.33,55.33,55.31,55.33,4200.0,39.504,39.504,39.4897,39.504,4200.0
2014-11-24 11:45:00,55.34,55.35,55.31,55.31,5600.0,39.5112,39.5183,39.4897,39.4897,5600.0
2014-11-24 11:50:00,55.31,55.35,55.31,55.35,5800.0,39.4897,39.5183,39.4897,39.5183,5800.0
2014-11-24 11:55:00,55.35,55.36,55.32,55.32,9000.0,39.5183,39.5254,39.4969,39.4969,9000.0
2014-11-24 12:00:00,55.32,55.32,55.28,55.31,11400.0,39.4969,39.4969,39.4683,39.4897,11400.0
2014-11-24 12:05:00,55.33,55.43,55.33,55.4,32200.0,39.504,39.5754,39.504,39.554,32200.0
2014-11-24 12:10:00,55.38,55.42,55.36,55.42,14800.0,39.5397,39.5683,39.5254,39.5683,14800.0
2014-11-24 12:15:00,55.41,55.43,55.4,55.4,9000.0,39.5611,39.5754,39.554,39.554,9000.0
2014-11-24 12:20:00,55.41,55.45,55.4,55.45,10200.0,39.5611,39.5897,39.554,39.5897,10200.0
2014-11-24 12:25:00,55.44,55.44,55.43,55.43,1800.0,39.5826,39.5826,39.5754,39.5754,1800.0
2014-11-24 12:30:00,55.44,55.46,55.43,55.45,8400.0,39.5826,39.5968,39.5754,39.5897,8400.0
2014-11-24 12:35:00,55.45,55.45,55.43,55.45,15800.0,39.5897,39.5897,39.5754,39.5897,15800.0
2014-11-24 12:40:00,55.45,55.48,55.44,55.48,37600.0,39.5897,39.6111,39.5826,39.6111,37600.0
2014-11-24 12:45:00,55.49,55.49,55.45,55.45,4600.0,39.6183,39.6183,39.5897,39.5897,4600.0
2014-11-24 12:50:00,55.44,55.48,55.44,55.47,29400.0,39.5826,39.6111,39.5826,39.604,29400.0
2014-11-24 12:55:00,55.46,55.47,55.42,55.46,8800.0,39.5968,39.604,39.5683,39.5968,8800.0
2014-11-24 13:00:00,55.47,55.49,55.46,55.48,10600.0,39.604,39.6183,39.5968,39.6111,10600.0
2014-11-24 13:05:00,55.48,55.49,55.47,55.49,11200.0,39.6111,39.6183,39.604,39.6183,11200.0
2014-11-24 13:10:00,55.49,55.49,55.47,55.47,5400.0,39.6183,39.6183,39.604,39.604,5400.0
2014-11-24 13:15:00,55.45,55.49,55.45,55.47,14000.0,39.5897,39.6183,39.5897,39.604,14000.0
2014-11-24 13:20:00,55.47,55.49,55.45,55.47,45800.0,39.604,39.6183,39.5897,39.604,45800.0
2014-11-24 13:25:00,55.47,55.47,55.4,55.4,37400.0,39.604,39.604,39.554,39.554,37400.0
2014-11-24 13:30:00,55.41,55.45,55.35,55.35,12000.0,39.5611,39.5897,39.5183,39.5183,12000.0
2014-11-24 13:35:00,55.37,55.38,55.3,55.3,11000.0,39.5326,39.5397,39.4826,39.4826,11000.0
2014-11-24 13:40:00,55.31,55.32,55.26,55.26,12800.0,39.4897,39.4969,39.454,39.454,12800.0
2014-11-24 13:45:00,55.27,55.27,55.23,55.25,14800.0,39.4612,39.4612,39.4326,39.4469,14800.0
2014-11-24 13:50:00,55.24,55.33,55.23,55.23,46200.0,39.4398,39.504,39.4326,39.4326,46200.0
2014-11-24 13:55:00,55.23,55.23,55.17,55.19,7600.0,39.4326,39.4326,39.3898,39.4041,7600.0
2014-11-24 14:00:00,55.18,55.19,55.15,55.16,8000.0,39.3969,39.4041,39.3755,39.3826,8000.0
2014-11-24 14:05:00,55.16,55.17,55.12,55.12,14000.0,39.3826,39.3898,39.3541,39.3541,14000.0
2014-11-24 14:10:00,55.12,55.15,55.1,55.15,16400.0,39.3541,39.3755,39.3398,39.3755,16400.0
2014-11-24 14:15:00,55.15,55.24,55.15,55.24,45000.0,39.3755,39.4398,39.3755,39.4398,45000.0
2014-11-24 14:20:00,55.24,55.27,55.2,55.21,28400.0,39.4398,39.4612,39.4112,39.4183,28400.0
2014-11-24 14:25:00,55.2,55.21,55.18,55.18,6200.0,39.4112,39.4183,39.3969,39.3969,6200.0
2014-11-24 14:30:00,55.17,55.17,55.14,55.16,10400.0,39.3898,39.3898,39.3684,39.3826,10400.0
2014-11-24 14:35:00,55.16,55.2,55.15,55.17,15400.0,39.3826,39.4112,39.3755,39.3898,15400.0
2014-11-24 14:40:00,55.17,55.17,55.1,55.1,14200.0,39.3898,39.3898,39.3398,39.3398,14200.0
2014-11-24 14:45:00,55.09,55.15,55.09,55.13,20800.0,39.3327,39.3755,39.3327,39.3612,20800.0
2014-11-24 14:50:00,55.13,55.15,55.11,55.15,18600.0,39.3612,39.3755,39.3469,39.3755,18600.0
2014-11-24 14:55:00,55.15,55.17,55.13,55.16,46000.0,39.3755,39.3898,39.3612,39.3826,46000.0
2014-11-24 15:00:00,55.16,55.2,55.15,55.17,18400.0,39.3826,39.4112,39.3755,39.3898,18400.0
2014-11-24 15:05:00,55.16,55.19,55.15,55.19,14200.0,39.3826,39.4041,39.3755,39.4041,14200.0
2014-11-24 15:10:00,55.19,55.22,55.17,55.18,30000.0,39.4041,39.4255,39.3898,39.3969,30000.0
2014-11-24 15:15:00,55.18,55.19,55.07,55.08,33600.0,39.3969,39.4041,39.3184,39.3255,33600.0
2014-11-24 15:20:00,55.08,55.1,55.06,55.08,38400.0,39.3255,39.3398,39.3112,39.3255,38400.0
2014-11-24 15:25:00,55.08,55.09,55.02,55.04,36000.0,39.3255,39.3327,39.2827,39.297,36000.0
2014-11-24 15:30:00,55.03,55.1,55.02,55.1,73400.0,39.2898,39.3398,39.2827,39.3398,73400.0
2014-11-24 15:35:00,55.1,55.17,55.1,55.17,79600.0,39.3398,39.3898,39.3398,39.3898,79600.0
2014-11-24 15:40:00,55.16,55.2,55.16,55.16,86200.0,39.3826,39.4112,39.3826,39.3826,86200.0
2014-11-24 15:45:00,55.15,55.16,55.09,55.09,78400.0,39.3755,39.3826,39.3327,39.3327,78400.0
2014-11-24 15:50:00,55.09,55.09,55.04,55.06,79600.0,39.3327,39.3327,39.297,39.3112,79600.0
2014-11-24 15:55:00,55.05,55.1,55.04,55.09,139800.0,39.3041,39.3398,39.297,39.3327,139800.0
2014-11-25 09:30:00,55.29,55.4,55.13,55.4,56400.0,39.4755,39.554,39.3612,39.554,56400.0
2014-11-25 09:35:00,55.34,55.66,55.34,55.57,39200.0,39.5112,39.7396,39.5112,39.6754,39200.0
2014-11-25 09:40:00,55.52,55.62,55.48,55.62,108000.0,39.6397,39.7111,39.6111,39.7111,108000.0
2014-11-25 09:45:00,55.59,55.63,55.51,55.61,21600.0,39.6897,39.7182,39.6325,39.7039,21600.0
2014-11-25 09:50:00,55.6,55.68,55.56,55.59,20200.0,39.6968,39.7539,39.6682,39.6897,20200.0
2014-11-25 09:55:00,55.6,55.63,55.59,55.61,13200.0,39.6968,39.7182,39.6897,39.7039,13200.0
2014-11-25 10:00:00,55.62,55.62,55.44,55.5,16600.0,39.7111,39.7111,39.5826,39.6254,16600.0
2014-11-25 10:05:00,55.5,55.51,55.42,55.5,23600.0,39.6254,39.6325,39.5683,39.6254,23600.0
2014-11-25 10:10:00,55.5,55.51,55.46,55.48,22000.0,39.6254,39.6325,39.5968,39.6111,22000.0
2014-11-25 10:15:00,55.49,55.52,55.42,55.43,14400.0,39.6183,39.6397,39.5683,39.5754,14400.0
2014-11-25 10:20:00,55.43,55.51,55.43,55.49,12800.0,39.5754,39.6325,39.5754,39.6183,12800.0
2014-11-25 10:25:00,55.44,55.46,55.41,55.41,7400.0,39.5826,39.5968,39.5611,39.5611,7400.0
2014-11-25 10:30:00,55.41,55.42,55.33,55.33,5200.0,39.5611,39.5683,39.504,39.504,5200.0
2014-11-25 10:35:00,55.33,55.39,55.32,55.38,14200.0,39.504,39.5469,39.4969,39.5397,14200.0
2014-11-25 10:40:00,55.38,55.44,55.37,55.43,17000.0,39.5397,39.5826,39.5326,39.5754,17000.0
2014-11-25 10:45:00,55.43,55.45,55.42,55.43,6000.0,39.5754,39.5897,39.5683,39.5754,6000.0
2014-11-25 10:50:00,55.43,55.46,55.43,55.46,10800.0,39.5754,39.5968,39.5754,39.5968,10800.0
2014-11-25 10:55:00,55.45,55.46,55.4,55.41,7800.0,39.5897,39.5968,39.554,39.5611,7800.0
2014-11-25 11:00:00,55.43,55.47,55.4,55.46,9600.0,39.5754,39.604,39.554,39.5968,9600.0
2014-11-25 11:05:00,55.47,55.48,55.42,55.43,12000.0,39.604,39.6111,39.5683,39.5754,12000.0
2014-11-25 11:10:00,55.44,55.44,55.42,55.42,7800.0,39.5826,39.5826,39.5683,39.5683,7800.0
2014-11-25 11:15:00,55.41,55.49,55.4,55.48,14200.0,39.5611,39.6183,39.554,39.6111,14200.0
2014-11-25 11:20:00,55.49,55.55,55.49,55.55,21600.0,39.6183,39.6611,39.6183,39.6611,21600.0
2014-11-25 11:25:00,55.52,55.54,55.47,55.51,14200.0,39.6397,39.654,39.604,39.6325,14200.0
2014-11-25 11:30:00,55.49,55.54,55.46,55.54,24200.0,39.6183,39.654,39.5968,39.654,24200.0
2014-11-25 11:35:00,55.51,55.52,55.49,55.49,8200.0,39.6325,39.6397,39.6183,39.6183,8200.0
2014-11-25 11:40:00,55.49,55.49,55.43,55.43,10200.0,39.6183,39.6183,39.5754,39.5754,10200.0
2014-11-25 11:45:00,55.44,55.49,55.44,55.48,9800.0,39.5826,39.6183,39.5826,39.6111,9800.0
2014-11-25 11:50:00,55.48,55.48,55.45,55.47,4800.0,39.6111,39.6111,39.5897,39.604,4800.0
2014-11-25 11:55:00,55.48,55.52,55.48,55.52,8200.0,39.6111,39.6397,39.6111,39.6397,8200.0
2014-11-25 12:00:00,55.52,55.62,55.52,55.62,10600.0,39.6397,39.7111,39.6397,39.7111,10600.0
2014-11-25 12:05:00,55.61,55.63,55.61,55.63,6800.0,39.7039,39.7182,39.7039,39.7182,6800.0
2014-11-25 12:10:00,55.62,55.62,55.6,55.6,5600.0,39.7111,39.7111,39.6968,39.6968,5600.0
2014-11-25 12:15:00,55.6,55.63,55.59,55.59,10600.0,39.6968,39.7182,39.6897,39.6897,10600.0
2014-11-25 12:20:00,55.58,55.6,55.58,55.6,2600.0,39.6825,39.6968,39.6825,39.6968,2600.0
2014-11-25 12:25:00,55.6,55.6,55.59,55.59,9200.0,39.6968,39.6968,39.6897,39.6897,9200.0
2014-11-25 12:30:00,55.59,55.6,55.55,55.59,16400.0,39.6897,39.6968,39.6611,39.6897,16400.0
2014-11-25 12:35:00,55.6,55.63,55.6,55.62,4200.0,39.6968,39.7182,39.6968,39.7111,4200.0
2014-11-25 12:40:00,55.62,55.67,55.62,55.67,16400.0,39.7111,39.7468,39.7111,39.7468,16400.0
2014-11-25 12:45:00,55.67,55.69,55.66,55.66,8400.0,39.7468,39.761,39.7396,39.7396,8400.0
2014-11-25 12:50:00,55.66,55.67,55.63,55.64,9400.0,39.7396,39.7468,39.7182,39.7254,9400.0
2014-11-25 12:55:00,55.64,55.65,55.63,55.63,8000.0,39.7254,39.7325,39.7182,39.7182,8000.0
2014-11-25 13:00:00,55.63,55.65,55.63,55.64,7200.0,39.7182,39.7325,39.7182,39.7254,7200.0
2014-11-25 13:05:00,55.63,55.69,55.63,55.69,10800.0,39.7182,39.761,39.7182,39.761,10800.0
2014-11-25 13:10:00,55.69,55.71,55.68,55.68,9200.0,39.761,39.7753,39.7539,39.7539,9200.0
2014-11-25 13:15:00,55.67,55.69,55.66,55.69,16200.0,39.7468,39.761,39.7396,39.761,16200.0
2014-11-25 13:20:00,55.68,55.71,55.67,55.71,5200.0,39.7539,39.7753,39.7468,39.7753,5200.0
2014-11-25 13:25:00,55.71,55.71,55.7,55.7,3000.0,39.7753,39.7753,39.7682,39.7682,3000.0
2014-11-25 13:30:00,55.71,55.73,55.7,55.71,14000.0,39.7753,39.7896,39.7682,39.7753,14000.0
2014-11-25 13:35:00,55.7,55.7,55.66,55.66,6800.0,39.7682,39.7682,39.7396,39.7396,6800.0
2014-11-25 13:40:00,55.65,55.67,55.62,55.67,5800.0,39.7325,39.7468,39.7111,39.7468,5800.0
2014-11-25 13:45:00,55.67,55.68,55.66,55.66,3200.0,39.7468,39.7539,39.7396,39.7396,3200.0
2014-11-25 13:50:00,55.66,55.66,55.6,55.63,4800.0,39.7396,39.7396,39.6968,39.7182,4800.0
2014-11-25 13:55:00,55.62,55.63,55.58,55.59,14800.0,39.7111,39.7182,39.6825,39.6897,14800.0
2014-11-25 14:00:00,55.59,55.62,55.59,55.61,8000.0,39.6897,39.7111,39.6897,39.7039,8000.0
2014-11-25 14:05:00,55.63,55.63,55.56,55.56,5800.0,39.7182,39.7182,39.6682,39.6682,5800.0
2014-11-25 14:10:00,55.57,55.58,55.54,55.55,6000.0,39.6754,39.6825,39.654,39.6611,6000.0
2014-11-25 14:15:00,55.55,55.55,55.52,55.52,4200.0,39.6611,39.6611,39.6397,39.6397,4200.0
2014-11-25 14:20:00,55.54,55.55,55.52,55.52,9400.0,39.654,39.6611,39.6397,39.6397,9400.0
2014-11-25 14:25:00,55.52,55.55,55.52,55.54,6600.0,39.6397,39.6611,39.6397,39.654,6600.0
2014-11-25 14:30:00,55.55,55.56,55.54,55.55,5200.0,39.6611,39.6682,39.654,39.6611,5200.0
2014-11-25 14:35:00,55.55,55.56,55.54,55.55,4800.0,39.6611,39.6682,39.654,39.6611,4800.0
2014-11-25 14:40:00,55.56,55.6,55.56,55.6,8200.0,39.6682,39.6968,39.6682,39.6968,8200.0
2014-11-25 14:45:00,55.6,55.66,55.6,55.65,18600.0,39.6968,39.7396,39.6968,39.7325,18600.0
2014-11-25 14:50:00,55.66,55.66,55.64,55.65,18000.0,39.7396,39.7396,39.7254,39.7325,18000.0
2014-11-25 14:55:00,55.65,55.67,55.65,55.65,10400.0,39.7325,39.7468,39.7325,39.7325,10400.0
2014-11-25 15:00:00,55.65,55.66,55.65,55.66,18800.0,39.7325,39.7396,39.7325,39.7396,18800.0
2014-11-25 15:05:00,55.66,55.74,55.66,55.67,13600.0,39.7396,39.7967,39.7396,39.7468,13600.0
2014-11-25 15:10:00,55.68,55.7,55.67,55.68,11800.0,39.7539,39.7682,39.7468,39.7539,11800.0
2014-11-25 15:15:00,55.68,55.69,55.66,55.69,14000.0,39.7539,39.761,39.7396,39.761,14000.0
2014-11-25 15:20:00,55.69,55.73,55.69,55.73,11200.0,39.761,39.7896,39.761,39.7896,11200.0
2014-11-25 15:25:00,55.74,55.76,55.73,55.73,10400.0,39.7967,39.811,39.7896,39.7896,10400.0
2014-11-25 15:30:00,55.73,55.75,55.7,55.7,20800.0,39.7896,39.8039,39.7682,39.7682,20800.0
2014-11-25 15:35:00,55.7,55.7,55.67,55.68,24800.0,39.7682,39.7682,39.7468,39.7539,24800.0
2014-11-25 15:40:00,55.68,55.72,55.67,55.67,23000.0,39.7539,39.7825,39.7468,39.7468,23000.0
2014-11-25 15:45:00,55.66,55.66,55.63,55.65,61800.0,39.7396,39.7396,39.7182,39.7325,61800.0
2014-11-25 15:50:00,55.65,55.67,55.62,55.63,39200.0,39.7325,39.7468,39.7111,39.7182,39200.0
2014-11-25 15:55:00,55.62,55.63,55.57,55.59,135400.0,39.7111,39.7182,39.6754,39.6897,135400.0
2014-11-26 09:30:00,55.5,55.75,55.5,55.75,31400.0,39.6254,39.8039,39.6254,39.8039,31400.0
2014-11-26 09:35:00,55.76,55.84,55.71,55.74,9600.0,39.811,39.8681,39.7753,39.7967,9600.0
2014-11-26 09:40:00,55.76,55.77,55.56,55.56,11400.0,39.811,39.8182,39.6682,39.6682,11400.0
2014-11-26 09:45:00,55.62,55.74,55.59,55.73,6000.0,39.7111,39.7967,39.6897,39.7896,6000.0
2014-11-26 09:50:00,55.74,55.74,55.61,55.62,8200.0,39.7967,39.7967,39.7039,39.7111,8200.0
2014-11-26 09:55:00,55.58,55.77,55.58,55.77,15600.0,39.6825,39.8182,39.6825,39.8182,15600.0
2014-11-26 10:00:00,55.77,55.79,55.7,55.71,5800.0,39.8182,39.8324,39.7682,39.7753,5800.0
2014-11-26 10:05:00,55.65,55.7,55.63,55.65,10800.0,39.7325,39.7682,39.7182,39.7325,10800.0
2014-11-26 10:10:00,55.69,55.71,55.63,55.71,9200.0,39.761,39.7753,39.7182,39.7753,9200.0
2014-11-26 10:15:00,55.7,55.7,55.63,55.65,6600.0,39.7682,39.7682,39.7182,39.7325,6600.0
2014-11-26 10:20:00,55.65,55.72,55.65,55.66,6400.0,39.7325,39.7825,39.7325,39.7396,6400.0
2014-11-26 10:25:00,55.65,55.69,55.63,55.66,11400.0,39.7325,39.761,39.7182,39.7396,11400.0
2014-11-26 10:30:00,55.65,55.72,55.63,55.69,12200.0,39.7325,39.7825,39.7182,39.761,12200.0
2014-11-26 10:35:00,55.71,55.71,55.65,55.65,2600.0,39.7753,39.7753,39.7325,39.7325,2600.0
2014-11-26 10:40:00,55.65,55.71,55.63,55.71,5800.0,39.7325,39.7753,39.7182,39.7753,5800.0
2014-11-26 10:45:00,55.7,55.7,55.67,55.69,3000.0,39.7682,39.7682,39.7468,39.761,3000.0
2014-11-26 10:50:00,55.69,55.69,55.67,55.67,2600.0,39.761,39.761,39.7468,39.7468,2600.0
2014-11-26 10:55:00,55.66,55.66,55.59,55.59,9600.0,39.7396,39.7396,39.6897,39.6897,9600.0
2014-11-26 11:00:00,55.59,55.64,55.58,55.61,8800.0,39.6897,39.7254,39.6825,39.7039,8800.0
2014-11-26 11:05:00,55.62,55.63,55.57,55.6,8200.0,39.7111,39.7182,39.6754,39.6968,8200.0
2014-11-26 11:10:00,55.6,55.7,55.6,55.69,14000.0,39.6968,39.7682,39.6968,39.761,14000.0
2014-11-26 11:15:00,55.7,55.73,55.68,55.72,30800.0,39.7682,39.7896,39.7539,39.7825,30800.0
2014-11-26 11:20:00,55.69,55.69,55.65,55.65,5400.0,39.761,39.761,39.7325,39.7325,5400.0
2014-11-26 11:25:00,55.63,55.67,55.62,55.67,7200.0,39.7182,39.7468,39.7111,39.7468,7200.0
2014-11-26 11:30:00,55.65,55.65,55.61,55.62,9200.0,39.7325,39.7325,39.7039,39.7111,9200.0
2014-11-26 11:35:00,55.61,55.61,55.57,55.57,2800.0,39.7039,39.7039,39.6754,39.6754,2800.0
2014-11-26 11:40:00,55.58,55.61,55.57,55.59,17200.0,39.6825,39.7039,39.6754,39.6897,17200.0
2014-11-26 11:45:00,55.59,55.62,55.57,55.61,8200.0,39.6897,39.7111,39.6754,39.7039,8200.0
2014-11-26 11:50:00,55.6,55.66,55.59,55.65,10800.0,39.6968,39.7396,39.6897,39.7325,10800.0
2014-11-26 11:55:00,55.65,55.69,55.63,55.69,4800.0,39.7325,39.761,39.7182,39.761,4800.0
2014-11-26 12:00:00,55.7,55.72,55.66,55.72,8000.0,39.7682,39.7825,39.7396,39.7825,8000.0
2014-11-26 12:05:00,55.73,55.8,55.73,55.8,9400.0,39.7896,39.8396,39.7896,39.8396,9400.0
2014-11-26 12:10:00,55.78,55.79,55.74,55.74,3200.0,39.8253,39.8324,39.7967,39.7967,3200.0
2014-11-26 12:15:00,55.74,55.83,55.74,55.83,5400.0,39.7967,39.861,39.7967,39.861,5400.0
2014-11-26 12:20:00,55.83,55.84,55.82,55.82,4000.0,39.861,39.8681,39.8539,39.8539,4000.0
2014-11-26 12:25:00,55.82,55.88,55.82,55.87,4800.0,39.8539,39.8967,39.8539,39.8896,4800.0
2014-11-26 12:30:00,55.85,55.85,55.81,55.82,5800.0,39.8753,39.8753,39.8467,39.8539,5800.0
2014-11-26 12:35:00,55.83,55.88,55.83,55.86,7000.0,39.861,39.8967,39.861,39.8824,7000.0
2014-11-26 12:40:00,55.85,55.95,55.84,55.94,4800.0,39.8753,39.9467,39.8681,39.9395,4800.0
2014-11-26 12:45:00,55.95,55.95,55.88,55.88,8800.0,39.9467,39.9467,39.8967,39.8967,8800.0
2014-11-26 12:50:00,55.88,55.9,55.87,55.88,7200.0,39.8967,39.911,39.8896,39.8967,7200.0
2014-11-26 12:55:00,55.88,55.94,55.88,55.93,5200.0,39.8967,39.9395,39.8967,39.9324,5200.0
2014-11-26 13:00:00,55.93,55.95,55.92,55.94,10000.0,39.9324,39.9467,39.9253,39.9395,10000.0
2014-11-26 13:05:00,55.94,56.0,55.93,56.0,11000.0,39.9395,39.9824,39.9324,39.9824,11000.0
2014-11-26 13:10:00,55.99,56.02,55.97,55.97,7800.0,39.9752,39.9967,39.961,39.961,7800.0
2014-11-26 13:15:00,55.98,56.02,55.98,56.01,4600.0,39.9681,39.9967,39.9681,39.9895,4600.0
2014-11-26 13:20:00,56.0,56.02,55.99,56.02,6600.0,39.9824,39.9967,39.9752,39.9967,6600.0
2014-11-26 13:25:00,56.0,56.0,55.99,55.99,2800.0,39.9824,39.9824,39.9752,39.9752,2800.0
2014-11-26 13:30:00,56.01,56.04,56.01,56.04,3400.0,39.9895,40.0109,39.9895,40.0109,3400.0
2014-11-26 13:35:00,56.03,56.03,55.98,55.98,7800.0,40.0038,40.0038,39.9681,39.9681,7800.0
2014-11-26 13:40:00,55.97,55.98,55.96,55.97,6600.0,39.961,39.9681,39.9538,39.961,6600.0
2014-11-26 13:45:00,55.98,55.99,55.97,55.99,5800.0,39.9681,39.9752,39.961,39.9752,5800.0
2014-11-26 13:50:00,55.99,55.99,55.96,55.96,6000.0,39.9752,39.9752,39.9538,39.9538,6000.0
2014-11-26 13:55:00,55.94,55.99,55.94,55.98,4800.0,39.9395,39.9752,39.9395,39.9681,4800.0
2014-11-26 14:00:00,55.99,55.99,55.97,55.98,5000.0,39.9752,39.9752,39.961,39.9681,5000.0
2014-11-26 14:05:00,55.98,55.98,55.93,55.93,7000.0,39.9681,39.9681,39.9324,39.9324,7000.0
2014-11-26 14:10:00,55.92,55.94,55.9,55.93,6400.0,39.9253,39.9395,39.911,39.9324,6400.0
2014-11-26 14:15:00,55.92,55.94,55.92,55.92,5400.0,39.9253,39.9395,39.9253,39.9253,5400.0
2014-11-26 14:20:00,55.94,55.95,55.92,55.95,4200.0,39.9395,39.9467,39.9253,39.9467,4200.0
2014-11-26 14:25:00,55.96,55.96,55.93,55.93,5400.0,39.9538,39.9538,39.9324,39.9324,5400.0
2014-11-26 14:30:00,55.94,55.96,55.94,55.94,5000.0,39.9395,39.9538,39.9395,39.9395,5000.0
2014-11-26 14:35:00,55.94,55.94,55.92,55.93,4800.0,39.9395,39.9395,39.9253,39.9324,4800.0
2014-11-26 14:40:00,55.93,55.95,55.92,55.92,10200.0,39.9324,39.9467,39.9253,39.9253,10200.0
2014-11-26 14:45:00,55.92,55.92,55.87,55.91,7800.0,39.9253,39.9253,39.8896,39.9181,7800.0
2014-11-26 14:50:00,55.91,55.93,55.88,55.91,6800.0,39.9181,39.9324,39.8967,39.9181,6800.0
2014-11-26 14:55:00,55.91,55.91,55.88,55.88,7400.0,39.9181,39.9181,39.8967,39.8967,7400.0
2014-11-26 15:00:00,55.88,55.93,55.88,55.89,9000.0,39.8967,39.9324,39.8967,39.9038,9000.0
2014-11-26 15:05:00,55.88,55.9,55.88,55.88,8000.0,39.8967,39.911,39.8967,39.8967,8000.0
2014-11-26 15:10:00,55.88,55.92,55.87,55.91,14600.0,39.8967,39.9253,39.8896,39.9181,14600.0
2014-11-26 15:15:00,55.91,55.92,55.89,55.92,15600.0,39.9181,39.9253,39.9038,39.9253,15600.0
2014-11-26 15:20:00,55.92,55.92,55.9,55.92,15800.0,39.9253,39.9253,39.911,39.9253,15800.0
2014-11-26 15:25:00,55.92,55.93,55.85,55.85,17200.0,39.9253,39.9324,39.8753,39.8753,17200.0
2014-11-26 15:30:00,55.85,55.87,55.83,55.83,19200.0,39.8753,39.8896,39.861,39.861,19200.0
2014-11-26 15:35:00,55.83,55.85,55.82,55.83,22400.0,39.861,39.8753,39.8539,39.861,22400.0
2014-11-26 15:40:00,55.83,55.85,55.82,55.85,35200.0,39.861,39.8753,39.8539,39.8753,35200.0
2014-11-26 15:45:00,55.85,55.87,55.79,55.8,23000.0,39.8753,39.8896,39.8324,39.8396,23000.0
2014-11-26 15:50:00,55.81,55.84,55.8,55.83,34400.0,39.8467,39.8681,39.8396,39.861,34400.0
2014-11-26 15:55:00,55.83,55.87,55.83,55.84,75000.0,39.861,39.8896,39.861,39.8681,75000.0
2014-11-28 09:30:00,55.85,56.24,55.85,56.13,46400.0,39.8753,40.1537,39.8753,40.0752,46400.0
2014-11-28 09:35:00,56.16,56.24,56.1,56.18,34800.0,40.0966,40.1537,40.0538,40.1109,34800.0
2014-11-28 09:40:00,56.22,56.22,55.99,56.1,20800.0,40.1395,40.1395,39.9752,40.0538,20800.0
2014-11-28 09:45:00,56.12,56.19,56.02,56.19,20200.0,40.0681,40.118,39.9967,40.118,20200.0
2014-11-28 09:50:00,56.17,56.22,56.13,56.19,9000.0,40.1038,40.1395,40.0752,40.118,9000.0
2014-11-28 09:55:00,56.21,56.24,56.16,56.2,7400.0,40.1323,40.1537,40.0966,40.1252,7400.0
2014-11-28 10:00:00,56.2,56.38,56.19,56.32,9400.0,40.1252,40.2537,40.118,40.2109,9400.0
2014-11-28 10:05:00,56.33,56.38,56.3,56.36,16400.0,40.218,40.2537,40.1966,40.2394,16400.0
2014-11-28 10:10:00,56.36,56.4,56.35,56.38,15000.0,40.2394,40.268,40.2323,40.2537,15000.0
2014-11-28 10:15:00,56.37,56.44,56.35,56.39,17200.0,40.2465,40.2965,40.2323,40.2608,17200.0
2014-11-28 10:20:00,56.39,56.45,56.39,56.42,10800.0,40.2608,40.3037,40.2608,40.2822,10800.0
2014-11-28 10:25:00,56.41,56.41,56.33,56.37,6000.0,40.2751,40.2751,40.218,40.2465,6000.0
2014-11-28 10:30:00,56.38,56.46,56.38,56.43,13400.0,40.2537,40.3108,40.2537,40.2894,13400.0
2014-11-28 10:35:00,56.42,56.47,56.33,56.35,50400.0,40.2822,40.3179,40.218,40.2323,50400.0
2014-11-28 10:40:00,56.33,56.33,56.24,56.24,19200.0,40.218,40.218,40.1537,40.1537,19200.0
2014-11-28 10:45:00,56.25,56.31,56.25,56.27,29800.0,40.1609,40.2037,40.1609,40.1752,29800.0
2014-11-28 10:50:00,56.27,56.27,56.18,56.18,22600.0,40.1752,40.1752,40.1109,40.1109,22600.0
2014-11-28 10:55:00,56.16,56.21,56.13,56.17,26000.0,40.0966,40.1323,40.0752,40.1038,26000.0
2014-11-28 11:00:00,56.19,56.23,56.14,56.16,27600.0,40.118,40.1466,40.0823,40.0966,27600.0
2014-11-28 11:05:00,56.15,56.17,56.1,56.13,17400.0,40.0895,40.1038,40.0538,40.0752,17400.0
2014-11-28 11:10:00,56.13,56.2,56.13,56.2,11200.0,40.0752,40.1252,40.0752,40.1252,11200.0
2014-11-28 11:15:00,56.2,56.2,56.17,56.19,9200.0,40.1252,40.1252,40.1038,40.118,9200.0
2014-11-28 11:20:00,56.19,56.21,56.18,56.21,9400.0,40.118,40.1323,40.1109,40.1323,9400.0
2014-11-28 11:25:00,56.22,56.22,56.16,56.16,7400.0,40.1395,40.1395,40.0966,40.0966,7400.0
2014-11-28 11:30:00,56.16,56.21,56.16,56.2,6000.0,40.0966,40.1323,40.0966,40.1252,6000.0
2014-11-28 11:35:00,56.2,56.23,56.17,56.18,8000.0,40.1252,40.1466,40.1038,40.1109,8000.0
2014-11-28 11:40:00,56.17,56.19,56.11,56.19,24600.0,40.1038,40.118,40.0609,40.118,24600.0
2014-11-28 11:45:00,56.18,56.18,56.08,56.09,6800.0,40.1109,40.1109,40.0395,40.0466,6800.0
2014-11-28 11:50:00,56.09,56.09,56.04,56.04,5400.0,40.0466,40.0466,40.0109,40.0109,5400.0
2014-11-28 11:55:00,56.07,56.08,56.05,56.05,5000.0,40.0324,40.0395,40.0181,40.0181,5000.0
2014-11-28 12:00:00,56.05,56.05,55.94,55.94,12800.0,40.0181,40.0181,39.9395,39.9395,12800.0
2014-11-28 12:05:00,55.95,55.96,55.93,55.94,7000.0,39.9467,39.9538,39.9324,39.9395,7000.0
2014-11-28 12:10:00,55.95,56.02,55.93,56.02,28600.0,39.9467,39.9967,39.9324,39.9967,28600.0
2014-11-28 12:15:00,56.02,56.05,56.0,56.0,35800.0,39.9967,40.0181,39.9824,39.9824,35800.0
2014-11-28 12:20:00,55.98,55.99,55.94,55.94,8400.0,39.9681,39.9752,39.9395,39.9395,8400.0
2014-11-28 12:25:00,55.94,56.01,55.94,56.0,10800.0,39.9395,39.9895,39.9395,39.9824,10800.0
2014-11-28 12:30:00,56.02,56.06,56.02,56.04,12200.0,39.9967,40.0252,39.9967,40.0109,12200.0
2014-11-28 12:35:00,56.05,56.05,55.96,55.96,10200.0,40.0181,40.0181,39.9538,39.9538,10200.0
2014-11-28 12:40:00,55.95,55.96,55.89,55.96,15000.0,39.9467,39.9538,39.9038,39.9538,15000.0
2014-11-28 12:45:00,55.96,55.96,55.83,55.91,74800.0,39.9538,39.9538,39.861,39.9181,74800.0
2014-11-28 12:50:00,55.9,55.92,55.81,55.87,26800.0,39.911,39.9253,39.8467,39.8896,26800.0
2014-11-28 12:55:00,55.87,55.89,55.78,55.87,86000.0,39.8896,39.9038,39.8253,39.8896,86000.0
2014-12-01 09:30:00,55.69,55.69,55.51,55.55,35000.0,39.761,39.761,39.6325,39.6611,35000.0
2014-12-01 09:35:00,55.56,55.71,55.41,55.62,29400.0,39.6682,39.7753,39.5611,39.7111,29400.0
2014-12-01 09:40:00,55.63,55.71,55.51,55.51,5600.0,39.7182,39.7753,39.6325,39.6325,5600.0
2014-12-01 09:45:00,55.51,55.56,55.41,55.56,31400.0,39.6325,39.6682,39.5611,39.6682,31400.0
2014-12-01 09:50:00,55.58,55.58,55.41,55.42,37000.0,39.6825,39.6825,39.5611,39.5683,37000.0
2014-12-01 09:55:00,55.46,55.51,55.39,55.5,31000.0,39.5968,39.6325,39.5469,39.6254,31000.0
2014-12-01 10:00:00,55.5,55.63,55.49,55.59,36600.0,39.6254,39.7182,39.6183,39.6897,36600.0
2014-12-01 10:05:00,55.59,55.63,55.52,55.57,26400.0,39.6897,39.7182,39.6397,39.6754,26400.0
2014-12-01 10:10:00,55.57,55.71,55.53,55.68,24000.0,39.6754,39.7753,39.6468,39.7539,24000.0
2014-12-01 10:15:00,55.69,55.8,55.69,55.76,32000.0,39.761,39.8396,39.761,39.811,32000.0
2014-12-01 10:20:00,55.77,55.81,55.71,55.75,30800.0,39.8182,39.8467,39.7753,39.8039,30800.0
2014-12-01 10:25:00,55.77,55.8,55.72,55.72,28200.0,39.8182,39.8396,39.7825,39.7825,28200.0
2014-12-01 10:30:00,55.72,55.72,55.66,55.69,41400.0,39.7825,39.7825,39.7396,39.761,41400.0
2014-12-01 10:35:00,55.67,55.67,55.49,55.51,26400.0,39.7468,39.7468,39.6183,39.6325,26400.0
2014-12-01 10:40:00,55.5,55.52,55.47,55.47,52000.0,39.6254,39.6397,39.604,39.604,52000.0
2014-12-01 10:45:00,55.46,55.46,55.34,55.35,34200.0,39.5968,39.5968,39.5112,39.5183,34200.0
2014-12-01 10:50:00,55.35,55.37,55.27,55.29,34200.0,39.5183,39.5326,39.4612,39.4755,34200.0
2014-12-01 10:55:00,55.29,55.29,55.24,55.24,26400.0,39.4755,39.4755,39.4398,39.4398,26400.0
2014-12-01 11:00:00,55.24,55.24,55.16,55.16,57800.0,39.4398,39.4398,39.3826,39.3826,57800.0
2014-12-01 11:05:00,55.16,55.16,55.08,55.08,43400.0,39.3826,39.3826,39.3255,39.3255,43400.0
2014-12-01 11:10:00,55.08,55.1,55.0,55.06,36200.0,39.3255,39.3398,39.2684,39.3112,36200.0
2014-12-01 11:15:00,55.07,55.07,54.98,55.05,63600.0,39.3184,39.3184,39.2541,39.3041,63600.0
2014-12-01 11:20:00,55.05,55.1,55.05,55.1,27800.0,39.3041,39.3398,39.3041,39.3398,27800.0
2014-12-01 11:25:00,55.09,55.14,55.09,55.14,22800.0,39.3327,39.3684,39.3327,39.3684,22800.0
2014-12-01 11:30:00,55.16,55.24,55.15,55.21,26400.0,39.3826,39.4398,39.3755,39.4183,26400.0
2014-12-01 11:35:00,55.21,55.21,55.13,55.13,33800.0,39.4183,39.4183,39.3612,39.3612,33800.0
2014-12-01 11:40:00,55.13,55.27,55.13,55.2,27400.0,39.3612,39.4612,39.3612,39.4112,27400.0
2014-12-01 11:45:00,55.21,55.27,55.21,55.24,63800.0,39.4183,39.4612,39.4183,39.4398,63800.0
2014-12-01 11:50:00,55.24,55.24,55.17,55.18,30600.0,39.4398,39.4398,39.3898,39.3969,30600.0
2014-12-01 11:55:00,55.17,55.17,55.08,55.09,19400.0,39.3898,39.3898,39.3255,39.3327,19400.0
2014-12-01 12:00:00,55.09,55.1,55.05,55.09,21800.0,39.3327,39.3398,39.3041,39.3327,21800.0
2014-12-01 12:05:00,55.1,55.1,55.0,55.04,31600.0,39.3398,39.3398,39.2684,39.297,31600.0
2014-12-01 12:10:00,55.05,55.12,55.05,55.12,14800.0,39.3041,39.3541,39.3041,39.3541,14800.0
2014-12-01 12:15:00,55.12,55.19,55.12,55.13,16000.0,39.3541,39.4041,39.3541,39.3612,16000.0
2014-12-01 12:20:00,55.14,55.17,55.04,55.05,26600.0,39.3684,39.3898,39.297,39.3041,26600.0
2014-12-01 12:25:00,55.06,55.1,55.04,55.08,36600.0,39.3112,39.3398,39.297,39.3255,36600.0
2014-12-01 12:30:00,55.08,55.17,55.08,55.13,23000.0,39.3255,39.3898,39.3255,39.3612,23000.0
2014-12-01 12:35:00,55.13,55.15,55.08,55.09,21400.0,39.3612,39.3755,39.3255,39.3327,21400.0
2014-12-01 12:40:00,55.09,55.13,55.06,55.07,15400.0,39.3327,39.3612,39.3112,39.3184,15400.0
2014-12-01 12:45:00,55.06,55.06,55.02,55.03,26400.0,39.3112,39.3112,39.2827,39.2898,26400.0
2014-12-01 12:50:00,55.04,55.04,55.01,55.03,16800.0,39.297,39.297,39.2755,39.2898,16800.0
2014-12-01 12:55:00,55.04,55.1,55.02,55.08,27400.0,39.297,39.3398,39.2827,39.3255,27400.0
2014-12-01 13:00:00,55.09,55.16,55.07,55.14,12200.0,39.3327,39.3826,39.3184,39.3684,12200.0
2014-12-01 13:05:00,55.13,55.16,55.13,55.16,8000.0,39.3612,39.3826,39.3612,39.3826,8000.0
2014-12-01 13:10:00,55.15,55.19,55.14,55.17,49400.0,39.3755,39.4041,39.3684,39.3898,49400.0
2014-12-01 13:15:00,55.16,55.2,55.13,55.13,10400.0,39.3826,39.4112,39.3612,39.3612,10400.0
2014-12-01 13:20:00,55.13,55.18,55.13,55.18,11800.0,39.3612,39.3969,39.3612,39.3969,11800.0
2014-12-01 13:25:00,55.18,55.2,55.16,55.16,13200.0,39.3969,39.4112,39.3826,39.3826,13200.0
2014-12-01 13:30:00,55.17,55.18,55.13,55.15,24200.0,39.3898,39.3969,39.3612,39.3755,24200.0
2014-12-01 13:35:00,55.16,55.17,55.13,55.16,10000.0,39.3826,39.3898,39.3612,39.3826,10000.0
2014-12-01 13:40:00,55.16,55.17,55.13,55.16,21600.0,39.3826,39.3898,39.3612,39.3826,21600.0
2014-12-01 13:45:00,55.16,55.2,55.15,55.15,28400.0,39.3826,39.4112,39.3755,39.3755,28400.0
2014-12-01 13:50:00,55.15,55.17,55.12,55.12,11000.0,39.3755,39.3898,39.3541,39.3541,11000.0
2014-12-01 13:55:00,55.11,55.17,55.1,55.1,23000.0,39.3469,39.3898,39.3398,39.3398,23000.0
2014-12-01 14:00:00,55.1,55.17,55.1,55.16,14400.0,39.3398,39.3898,39.3398,39.3826,14400.0
2014-12-01 14:05:00,55.16,55.16,55.08,55.1,22200.0,39.3826,39.3826,39.3255,39.3398,22200.0
2014-12-01 14:10:00,55.1,55.1,55.03,55.03,21600.0,39.3398,39.3398,39.2898,39.2898,21600.0
2014-12-01 14:15:00,55.04,55.05,54.99,55.05,18800.0,39.297,39.3041,39.2613,39.3041,18800.0
2014-12-01 14:20:00,55.04,55.06,54.97,54.97,18800.0,39.297,39.3112,39.247,39.247,18800.0
2014-12-01 14:25:00,54.97,54.99,54.91,54.94,28600.0,39.247,39.2613,39.2042,39.2256,28600.0
2014-12-01 14:30:00,54.95,54.96,54.91,54.91,29000.0,39.2327,39.2399,39.2042,39.2042,29000.0
2014-12-01 14:35:00,54.92,54.92,54.85,54.88,32800.0,39.2113,39.2113,39.1613,39.1827,32800.0
2014-12-01 14:40:00,54.88,54.89,54.8,54.8,29200.0,39.1827,39.1899,39.1256,39.1256,29200.0
2014-12-01 14:45:00,54.8,54.8,54.72,54.76,42000.0,39.1256,39.1256,39.0685,39.0971,42000.0
2014-12-01 14:50:00,54.77,54.77,54.7,54.72,40800.0,39.1042,39.1042,39.0542,39.0685,40800.0
2014-12-01 14:55:00,54.73,54.8,54.72,54.77,45400.0,39.0756,39.1256,39.0685,39.1042,45400.0
2014-12-01 15:00:00,54.76,54.79,54.74,54.76,30200.0,39.0971,39.1185,39.0828,39.0971,30200.0
2014-12-01 15:05:00,54.76,54.76,54.7,54.71,31200.0,39.0971,39.0971,39.0542,39.0614,31200.0
2014-12-01 15:10:00,54.71,54.72,54.63,54.7,59200.0,39.0614,39.0685,39.0042,39.0542,59200.0
2014-12-01 15:15:00,54.71,54.82,54.71,54.81,42000.0,39.0614,39.1399,39.0614,39.1328,42000.0
2014-12-01 15:20:00,54.8,54.85,54.8,54.85,36400.0,39.1256,39.1613,39.1256,39.1613,36400.0
2014-12-01 15:25:00,54.85,54.89,54.85,54.86,37800.0,39.1613,39.1899,39.1613,39.1685,37800.0
2014-12-01 15:30:00,54.85,54.87,54.79,54.79,62400.0,39.1613,39.1756,39.1185,39.1185,62400.0
2014-12-01 15:35:00,54.79,54.79,54.7,54.71,84000.0,39.1185,39.1185,39.0542,39.0614,84000.0
2014-12-01 15:40:00,54.71,54.74,54.67,54.71,64200.0,39.0614,39.0828,39.0328,39.0614,64200.0
2014-12-01 15:45:00,54.71,54.71,54.64,54.65,97800.0,39.0614,39.0614,39.0114,39.0185,97800.0
2014-12-01 15:50:00,54.65,54.66,54.6,54.6,129000.0,39.0185,39.0257,38.9828,38.9828,129000.0
2014-12-01 15:55:00,54.6,54.69,54.6,54.65,234200.0,38.9828,39.0471,38.9828,39.0185,234200.0
2014-12-02 09:30:00,54.43,54.57,54.2,54.56,42000.0,38.8614,38.9614,38.6972,38.9543,42000.0
2014-12-02 09:35:00,54.58,54.73,54.51,54.61,31600.0,38.9685,39.0756,38.9186,38.99,31600.0
2014-12-02 09:40:00,54.63,54.65,54.47,54.52,41200.0,39.0042,39.0185,38.89,38.9257,41200.0
2014-12-02 09:45:00,54.58,54.58,54.46,54.5,24400.0,38.9685,38.9685,38.8829,38.9114,24400.0
2014-12-02 09:50:00,54.5,54.7,54.5,54.7,18600.0,38.9114,39.0542,38.9114,39.0542,18600.0
2014-12-02 09:55:00,54.71,54.74,54.59,54.59,27400.0,39.0614,39.0828,38.9757,38.9757,27400.0
2014-12-02 10:00:00,54.6,54.72,54.59,54.7,27600.0,38.9828,39.0685,38.9757,39.0542,27600.0
2014-12-02 10:05:00,54.7,54.7,54.59,54.65,39400.0,39.0542,39.0542,38.9757,39.0185,39400.0
2014-12-02 10:10:00,54.65,54.74,54.64,54.73,23600.0,39.0185,39.0828,39.0114,39.0756,23600.0
2014-12-02 10:15:00,54.74,54.77,54.67,54.74,27000.0,39.0828,39.1042,39.0328,39.0828,27000.0
2014-12-02 10:20:00,54.77,54.81,54.75,54.78,15600.0,39.1042,39.1328,39.0899,39.1113,15600.0
2014-12-02 10:25:00,54.78,54.82,54.75,54.76,17400.0,39.1113,39.1399,39.0899,39.0971,17400.0
2014-12-02 10:30:00,54.79,54.83,54.78,54.81,13000.0,39.1185,39.147,39.1113,39.1328,13000.0
2014-12-02 10:35:00,54.81,54.83,54.78,54.83,16600.0,39.1328,39.147,39.1113,39.147,16600.0
2014-12-02 10:40:00,54.83,54.87,54.82,54.85,18000.0,39.147,39.1756,39.1399,39.1613,18000.0
2014-12-02 10:45:00,54.87,54.89,54.83,54.84,17600.0,39.1756,39.1899,39.147,39.1542,17600.0
2014-12-02 10:50:00,54.84,54.91,54.84,54.88,20600.0,39.1542,39.2042,39.1542,39.1827,20600.0
2014-12-02 10:55:00,54.88,54.96,54.88,54.94,31200.0,39.1827,39.2399,39.1827,39.2256,31200.0
2014-12-02 11:00:00,54.94,55.01,54.92,54.97,30800.0,39.2256,39.2755,39.2113,39.247,30800.0
2014-12-02 11:05:00,54.98,55.05,54.96,55.03,26000.0,39.2541,39.3041,39.2399,39.2898,26000.0
2014-12-02 11:10:00,55.02,55.02,54.98,54.99,29200.0,39.2827,39.2827,39.2541,39.2613,29200.0
2014-12-02 11:15:00,55.01,55.02,54.97,54.99,87000.0,39.2755,39.2827,39.247,39.2613,87000.0
2014-12-02 11:20:00,55.0,55.07,55.0,55.02,26000.0,39.2684,39.3184,39.2684,39.2827,26000.0
2014-12-02 11:25:00,55.02,55.05,55.01,55.03,29200.0,39.2827,39.3041,39.2755,39.2898,29200.0
2014-12-02 11:30:00,55.02,55.03,54.99,54.99,49000.0,39.2827,39.2898,39.2613,39.2613,49000.0
2014-12-02 11:35:00,55.01,55.01,54.98,54.99,30400.0,39.2755,39.2755,39.2541,39.2613,30400.0
2014-12-02 11:40:00,54.99,55.02,54.96,54.98,48400.0,39.2613,39.2827,39.2399,39.2541,48400.0
2014-12-02 11:45:00,54.98,55.0,54.98,55.0,29800.0,39.2541,39.2684,39.2541,39.2684,29800.0
2014-12-02 11:50:00,54.99,55.02,54.96,54.96,22000.0,39.2613,39.2827,39.2399,39.2399,22000.0
2014-12-02 11:55:00,54.98,55.01,54.97,54.99,28600.0,39.2541,39.2755,39.247,39.2613,28600.0
2014-12-02 12:00:00,54.99,55.02,54.96,54.97,36000.0,39.2613,39.2827,39.2399,39.247,36000.0
2014-12-02 12:05:00,54.98,54.99,54.96,54.96,24000.0,39.2541,39.2613,39.2399,39.2399,24000.0
2014-12-02 12:10:00,54.95,55.06,54.95,55.02,25800.0,39.2327,39.3112,39.2327,39.2827,25800.0
2014-12-02 12:15:00,55.02,55.05,54.94,54.98,45000.0,39.2827,39.3041,39.2256,39.2541,45000.0
2014-12-02 12:20:00,54.99,55.12,54.99,55.05,19200.0,39.2613,39.3541,39.2613,39.3041,19200.0
2014-12-02 12:25:00,55.05,55.12,55.0,55.11,11400.0,39.3041,39.3541,39.2684,39.3469,11400.0
2014-12-02 12:30:00,55.1,55.14,55.05,55.07,24200.0,39.3398,39.3684,39.3041,39.3184,24200.0
2014-12-02 12:35:00,55.05,55.08,55.05,55.07,11600.0,39.3041,39.3255,39.3041,39.3184,11600.0
2014-12-02 12:40:00,55.06,55.08,55.06,55.08,9400.0,39.3112,39.3255,39.3112,39.3255,9400.0
2014-12-02 12:45:00,55.08,55.08,55.06,55.07,21400.0,39.3255,39.3255,39.3112,39.3184,21400.0
2014-12-02 12:50:00,55.07,55.08,55.05,55.05,15200.0,39.3184,39.3255,39.3041,39.3041,15200.0
2014-12-02 12:55:00,55.05,55.11,55.05,55.11,12200.0,39.3041,39.3469,39.3041,39.3469,12200.0
2014-12-02 13:00:00,55.12,55.15,55.1,55.12,17200.0,39.3541,39.3755,39.3398,39.3541,17200.0
2014-12-02 13:05:00,55.12,55.22,55.12,55.18,27400.0,39.3541,39.4255,39.3541,39.3969,27400.0
2014-12-02 13:10:00,55.17,55.22,55.17,55.22,12400.0,39.3898,39.4255,39.3898,39.4255,12400.0
2014-12-02 13:15:00,55.22,55.27,55.22,55.23,18200.0,39.4255,39.4612,39.4255,39.4326,18200.0
2014-12-02 13:20:00,55.23,55.26,55.22,55.26,10600.0,39.4326,39.454,39.4255,39.454,10600.0
2014-12-02 13:25:00,55.27,55.35,55.27,55.35,18800.0,39.4612,39.5183,39.4612,39.5183,18800.0
2014-12-02 13:30:00,55.35,55.38,55.33,55.33,13600.0,39.5183,39.5397,39.504,39.504,13600.0
2014-12-02 13:35:00,55.34,55.37,55.31,55.31,14200.0,39.5112,39.5326,39.4897,39.4897,14200.0
2014-12-02 13:40:00,55.3,55.36,55.3,55.35,15400.0,39.4826,39.5254,39.4826,39.5183,15400.0
2014-12-02 13:45:00,55.34,55.37,55.31,55.37,20200.0,39.5112,39.5326,39.4897,39.5326,20200.0
2014-12-02 13:50:00,55.37,55.4,55.34,55.35,41200.0,39.5326,39.554,39.5112,39.5183,41200.0
2014-12-02 13:55:00,55.35,55.4,55.34,55.38,14800.0,39.5183,39.554,39.5112,39.5397,14800.0
2014-12-02 14:00:00,55.38,55.47,55.38,55.41,67400.0,39.5397,39.604,39.5397,39.5611,67400.0
2014-12-02 14:05:00,55.44,55.45,55.33,55.33,15400.0,39.5826,39.5897,39.504,39.504,15400.0
2014-12-02 14:10:00,55.34,55.37,55.33,55.35,20800.0,39.5112,39.5326,39.504,39.5183,20800.0
2014-12-02 14:15:00,55.37,55.42,55.37,55.42,10200.0,39.5326,39.5683,39.5326,39.5683,10200.0
2014-12-02 14:20:00,55.43,55.45,55.41,55.43,10000.0,39.5754,39.5897,39.5611,39.5754,10000.0
2014-12-02 14:25:00,55.44,55.45,55.42,55.42,13600.0,39.5826,39.5897,39.5683,39.5683,13600.0
2014-12-02 14:30:00,55.42,55.42,55.34,55.38,20400.0,39.5683,39.5683,39.5112,39.5397,20400.0
2014-12-02 14:35:00,55.4,55.43,55.37,55.39,13000.0,39.554,39.5754,39.5326,39.5469,13000.0
2014-12-02 14:40:00,55.38,55.44,55.38,55.38,18600.0,39.5397,39.5826,39.5397,39.5397,18600.0
2014-12-02 14:45:00,55.38,55.47,55.38,55.47,21200.0,39.5397,39.604,39.5397,39.604,21200.0
2014-12-02 14:50:00,55.48,55.52,55.48,55.48,31000.0,39.6111,39.6397,39.6111,39.6111,31000.0
2014-12-02 14:55:00,55.46,55.48,55.41,55.43,62000.0,39.5968,39.6111,39.5611,39.5754,62000.0
2014-12-02 15:00:00,55.44,55.46,55.4,55.43,31600.0,39.5826,39.5968,39.554,39.5754,31600.0
2014-12-02 15:05:00,55.43,55.45,55.38,55.45,21000.0,39.5754,39.5897,39.5397,39.5897,21000.0
2014-12-02 15:10:00,55.44,55.44,55.36,55.38,20200.0,39.5826,39.5826,39.5254,39.5397,20200.0
2014-12-02 15:15:00,55.37,55.46,55.37,55.41,28200.0,39.5326,39.5968,39.5326,39.5611,28200.0
2014-12-02 15:20:00,55.41,55.42,55.36,55.4,30400.0,39.5611,39.5683,39.5254,39.554,30400.0
2014-12-02 15:25:00,55.41,55.45,55.38,55.38,33600.0,39.5611,39.5897,39.5397,39.5397,33600.0
2014-12-02 15:30:00,55.39,55.43,55.38,55.38,40600.0,39.5469,39.5754,39.5397,39.5397,40600.0
2014-12-02 15:35:00,55.38,55.39,55.31,55.37,50000.0,39.5397,39.5469,39.4897,39.5326,50000.0
2014-12-02 15:40:00,55.38,55.38,55.31,55.31,54600.0,39.5397,39.5397,39.4897,39.4897,54600.0
2014-12-02 15:45:00,55.31,55.35,55.26,55.27,100400.0,39.4897,39.5183,39.454,39.4612,100400.0
2014-12-02 15:50:00,55.27,55.32,55.27,55.32,68000.0,39.4612,39.4969,39.4612,39.4969,68000.0
2014-12-02 15:55:00,55.32,55.38,55.3,55.35,167600.0,39.4969,39.5397,39.4826,39.5183,167600.0
2014-12-03 09:30:00,55.27,55.33,55.12,55.16,21000.0,39.4612,39.504,39.3541,39.3826,21000.0
2014-12-03 09:35:00,55.13,55.34,55.13,55.3,12000.0,39.3612,39.5112,39.3612,39.4826,12000.0
2014-12-03 09:40:00,55.32,55.35,55.24,55.24,5000.0,39.4969,39.5183,39.4398,39.4398,5000.0
2014-12-03 09:45:00,55.27,55.28,55.19,55.23,25600.0,39.4612,39.4683,39.4041,39.4326,25600.0
2014-12-03 09:50:00,55.23,55.23,55.14,55.18,16800.0,39.4326,39.4326,39.3684,39.3969,16800.0
2014-12-03 09:55:00,55.18,55.26,55.13,55.17,17200.0,39.3969,39.454,39.3612,39.3898,17200.0
2014-12-03 10:00:00,55.2,55.23,55.13,55.2,69600.0,39.4112,39.4326,39.3612,39.4112,69600.0
2014-12-03 10:05:00,55.18,55.23,55.16,55.21,12600.0,39.3969,39.4326,39.3826,39.4183,12600.0
2014-12-03 10:10:00,55.21,55.23,55.18,55.21,48800.0,39.4183,39.4326,39.3969,39.4183,48800.0
2014-12-03 10:15:00,55.18,55.24,55.18,55.24,39000.0,39.3969,39.4398,39.3969,39.4398,39000.0
2014-12-03 10:20:00,55.24,55.27,55.24,55.26,16800.0,39.4398,39.4612,39.4398,39.454,16800.0
2014-12-03 10:25:00,55.26,55.29,55.24,55.25,8000.0,39.454,39.4755,39.4398,39.4469,8000.0
2014-12-03 10:30:00,55.27,55.28,55.24,55.27,22600.0,39.4612,39.4683,39.4398,39.4612,22600.0
2014-12-03 10:35:00,55.29,55.38,55.25,55.37,97600.0,39.4755,39.5397,39.4469,39.5326,97600.0
2014-12-03 10:40:00,55.38,55.38,55.34,55.37,36200.0,39.5397,39.5397,39.5112,39.5326,36200.0
2014-12-03 10:45:00,55.38,55.45,55.38,55.38,21200.0,39.5397,39.5897,39.5397,39.5397,21200.0
2014-12-03 10:50:00,55.38,55.45,55.37,55.44,16800.0,39.5397,39.5897,39.5326,39.5826,16800.0
2014-12-03 10:55:00,55.43,55.49,55.42,55.46,15800.0,39.5754,39.6183,39.5683,39.5968,15800.0
2014-12-03 11:00:00,55.47,55.49,55.31,55.33,19000.0,39.604,39.6183,39.4897,39.504,19000.0
2014-12-03 11:05:00,55.31,55.32,55.23,55.24,36000.0,39.4897,39.4969,39.4326,39.4398,36000.0
2014-12-03 11:10:00,55.24,55.26,55.2,55.21,9400.0,39.4398,39.454,39.4112,39.4183,9400.0
2014-12-03 11:15:00,55.21,55.29,55.21,55.29,7200.0,39.4183,39.4755,39.4183,39.4755,7200.0
2014-12-03 11:20:00,55.3,55.33,55.27,55.27,3400.0,39.4826,39.504,39.4612,39.4612,3400.0
2014-12-03 11:25:00,55.25,55.27,55.21,55.22,26400.0,39.4469,39.4612,39.4183,39.4255,26400.0
2014-12-03 11:30:00,55.23,55.23,55.19,55.22,11000.0,39.4326,39.4326,39.4041,39.4255,11000.0
2014-12-03 11:35:00,55.22,55.24,55.16,55.19,8200.0,39.4255,39.4398,39.3826,39.4041,8200.0
2014-12-03 11:40:00,55.18,55.21,55.17,55.18,5400.0,39.3969,39.4183,39.3898,39.3969,5400.0
2014-12-03 11:45:00,55.19,55.21,55.16,55.18,10000.0,39.4041,39.4183,39.3826,39.3969,10000.0
2014-12-03 11:50:00,55.18,55.21,55.16,55.21,35200.0,39.3969,39.4183,39.3826,39.4183,35200.0
2014-12-03 11:55:00,55.21,55.25,55.2,55.24,13000.0,39.4183,39.4469,39.4112,39.4398,13000.0
2014-12-03 12:00:00,55.23,55.24,55.16,55.18,16400.0,39.4326,39.4398,39.3826,39.3969,16400.0
2014-12-03 12:05:00,55.17,55.18,55.13,55.15,8800.0,39.3898,39.3969,39.3612,39.3755,8800.0
2014-12-03 12:10:00,55.17,55.24,55.17,55.24,3800.0,39.3898,39.4398,39.3898,39.4398,3800.0
2014-12-03 12:15:00,55.26,55.26,55.22,55.23,7400.0,39.454,39.454,39.4255,39.4326,7400.0
2014-12-03 12:20:00,55.23,55.27,55.22,55.27,9600.0,39.4326,39.4612,39.4255,39.4612,9600.0
2014-12-03 12:25:00,55.26,55.34,55.26,55.34,7400.0,39.454,39.5112,39.454,39.5112,7400.0
2014-12-03 12:30:00,55.34,55.37,55.33,55.35,12800.0,39.5112,39.5326,39.504,39.5183,12800.0
2014-12-03 12:35:00,55.35,55.37,55.3,55.33,11400.0,39.5183,39.5326,39.4826,39.504,11400.0
2014-12-03 12:40:00,55.32,55.34,55.29,55.34,7800.0,39.4969,39.5112,39.4755,39.5112,7800.0
2014-12-03 12:45:00,55.35,55.37,55.3,55.3,6400.0,39.5183,39.5326,39.4826,39.4826,6400.0
2014-12-03 12:50:00,55.3,55.38,55.3,55.38,9200.0,39.4826,39.5397,39.4826,39.5397,9200.0
2014-12-03 12:55:00,55.37,55.37,55.34,55.34,5600.0,39.5326,39.5326,39.5112,39.5112,5600.0
2014-12-03 13:00:00,55.34,55.35,55.27,55.3,7400.0,39.5112,39.5183,39.4612,39.4826,7400.0
2014-12-03 13:05:00,55.3,55.35,55.3,55.33,5000.0,39.4826,39.5183,39.4826,39.504,5000.0
2014-12-03 13:10:00,55.31,55.31,55.27,55.31,9200.0,39.4897,39.4897,39.4612,39.4897,9200.0
2014-12-03 13:15:00,55.31,55.33,55.29,55.31,3000.0,39.4897,39.504,39.4755,39.4897,3000.0
2014-12-03 13:20:00,55.31,55.33,55.31,55.33,2000.0,39.4897,39.504,39.4897,39.504,2000.0
2014-12-03 13:25:00,55.33,55.35,55.31,55.31,5000.0,39.504,39.5183,39.4897,39.4897,5000.0
2014-12-03 13:30:00,55.31,55.32,55.23,55.27,19000.0,39.4897,39.4969,39.4326,39.4612,19000.0
2014-12-03 13:35:00,55.29,55.34,55.29,55.32,3800.0,39.4755,39.5112,39.4755,39.4969,3800.0
2014-12-03 13:40:00,55.32,55.34,55.29,55.29,4400.0,39.4969,39.5112,39.4755,39.4755,4400.0
2014-12-03 13:45:00,55.28,55.29,55.27,55.27,3000.0,39.4683,39.4755,39.4612,39.4612,3000.0
2014-12-03 13:50:00,55.26,55.32,55.26,55.3,15200.0,39.454,39.4969,39.454,39.4826,15200.0
2014-12-03 13:55:00,55.31,55.31,55.28,55.29,5200.0,39.4897,39.4897,39.4683,39.4755,5200.0
2014-12-03 14:00:00,55.29,55.34,55.27,55.31,11200.0,39.4755,39.5112,39.4612,39.4897,11200.0
2014-12-03 14:05:00,55.31,55.31,55.25,55.29,11200.0,39.4897,39.4897,39.4469,39.4755,11200.0
2014-12-03 14:10:00,55.29,55.36,55.28,55.35,8600.0,39.4755,39.5254,39.4683,39.5183,8600.0
2014-12-03 14:15:00,55.35,55.38,55.32,55.38,12600.0,39.5183,39.5397,39.4969,39.5397,12600.0
2014-12-03 14:20:00,55.38,55.41,55.36,55.41,11800.0,39.5397,39.5611,39.5254,39.5611,11800.0
2014-12-03 14:25:00,55.41,55.41,55.32,55.35,15000.0,39.5611,39.5611,39.4969,39.5183,15000.0
2014-12-03 14:30:00,55.35,55.38,55.32,55.34,10000.0,39.5183,39.5397,39.4969,39.5112,10000.0
2014-12-03 14:35:00,55.34,55.35,55.32,55.32,7600.0,39.5112,39.5183,39.4969,39.4969,7600.0
2014-12-03 14:40:00,55.33,55.35,55.32,55.35,8400.0,39.504,39.5183,39.4969,39.5183,8400.0
2014-12-03 14:45:00,55.35,55.37,55.33,55.33,6600.0,39.5183,39.5326,39.504,39.504,6600.0
2014-12-03 14:50:00,55.33,55.33,55.26,55.27,7400.0,39.504,39.504,39.454,39.4612,7400.0
2014-12-03 14:55:00,55.27,55.32,55.27,55.31,6200.0,39.4612,39.4969,39.4612,39.4897,6200.0
2014-12-03 15:00:00,55.31,55.31,55.26,55.3,12600.0,39.4897,39.4897,39.454,39.4826,12600.0
2014-12-03 15:05:00,55.3,55.31,55.26,55.27,5400.0,39.4826,39.4897,39.454,39.4612,5400.0
2014-12-03 15:10:00,55.29,55.33,55.29,55.33,11000.0,39.4755,39.504,39.4755,39.504,11000.0
2014-12-03 15:15:00,55.32,55.38,55.31,55.38,11200.0,39.4969,39.5397,39.4897,39.5397,11200.0
2014-12-03 15:20:00,55.38,55.38,55.35,55.35,8400.0,39.5397,39.5397,39.5183,39.5183,8400.0
2014-12-03 15:25:00,55.34,55.39,55.34,55.37,11200.0,39.5112,39.5469,39.5112,39.5326,11200.0
2014-12-03 15:30:00,55.38,55.38,55.34,55.38,18400.0,39.5397,39.5397,39.5112,39.5397,18400.0
2014-12-03 15:35:00,55.38,55.39,55.35,55.35,29000.0,39.5397,39.5469,39.5183,39.5183,29000.0
2014-12-03 15:40:00,55.35,55.38,55.29,55.38,46000.0,39.5183,39.5397,39.4755,39.5397,46000.0
2014-12-03 15:45:00,55.38,55.42,55.35,55.36,40400.0,39.5397,39.5683,39.5183,39.5254,40400.0
2014-12-03 15:50:00,55.35,55.38,55.35,55.37,24000.0,39.5183,39.5397,39.5183,39.5326,24000.0
2014-12-03 15:55:00,55.37,55.45,55.37,55.37,142400.0,39.5326,39.5897,39.5326,39.5326,142400.0
2014-12-04 09:30:00,55.26,55.31,55.1,55.27,37600.0,39.454,39.4897,39.3398,39.4612,37600.0
2014-12-04 09:35:00,55.29,55.43,55.27,55.34,10200.0,39.4755,39.5754,39.4612,39.5112,10200.0
2014-12-04 09:40:00,55.32,55.35,55.26,55.28,8200.0,39.4969,39.5183,39.454,39.4683,8200.0
2014-12-04 09:45:00,55.27,55.27,55.22,55.23,2400.0,39.4612,39.4612,39.4255,39.4326,2400.0
2014-12-04 09:50:00,55.24,55.27,55.21,55.26,3000.0,39.4398,39.4612,39.4183,39.454,3000.0
2014-12-04 09:55:00,55.23,55.26,55.17,55.17,5800.0,39.4326,39.454,39.3898,39.3898,5800.0
2014-12-04 10:00:00,55.19,55.23,55.14,55.18,5800.0,39.4041,39.4326,39.3684,39.3969,5800.0
2014-12-04 10:05:00,55.18,55.2,55.13,55.2,6400.0,39.3969,39.4112,39.3612,39.4112,6400.0
2014-12-04 10:10:00,55.21,55.21,55.14,55.19,8800.0,39.4183,39.4183,39.3684,39.4041,8800.0
2014-12-04 10:15:00,55.18,55.18,55.16,55.18,5000.0,39.3969,39.3969,39.3826,39.3969,5000.0
2014-12-04 10:20:00,55.16,55.17,55.12,55.13,17200.0,39.3826,39.3898,39.3541,39.3612,17200.0
2014-12-04 10:25:00,55.13,55.19,55.13,55.15,18400.0,39.3612,39.4041,39.3612,39.3755,18400.0
2014-12-04 10:30:00,55.15,55.16,55.08,55.11,41800.0,39.3755,39.3826,39.3255,39.3469,41800.0
2014-12-04 10:35:00,55.13,55.13,55.07,55.13,20600.0,39.3612,39.3612,39.3184,39.3612,20600.0
2014-12-04 10:40:00,55.13,55.16,55.1,55.11,9400.0,39.3612,39.3826,39.3398,39.3469,9400.0
2014-12-04 10:45:00,55.12,55.12,55.08,55.09,7000.0,39.3541,39.3541,39.3255,39.3327,7000.0
2014-12-04 10:50:00,55.09,55.09,55.06,55.09,5200.0,39.3327,39.3327,39.3112,39.3327,5200.0
2014-12-04 10:55:00,55.05,55.14,55.04,55.14,4000.0,39.3041,39.3684,39.297,39.3684,4000.0
2014-12-04 11:00:00,55.13,55.22,55.09,55.22,34800.0,39.3612,39.4255,39.3327,39.4255,34800.0
2014-12-04 11:05:00,55.2,55.22,55.19,55.22,7600.0,39.4112,39.4255,39.4041,39.4255,7600.0
2014-12-04 11:10:00,55.2,55.21,55.18,55.19,4800.0,39.4112,39.4183,39.3969,39.4041,4800.0
2014-12-04 11:15:00,55.2,55.21,55.18,55.19,4000.0,39.4112,39.4183,39.3969,39.4041,4000.0
2014-12-04 11:20:00,55.21,55.25,55.19,55.24,21800.0,39.4183,39.4469,39.4041,39.4398,21800.0
2014-12-04 11:25:00,55.23,55.24,55.2,55.21,8600.0,39.4326,39.4398,39.4112,39.4183,8600.0
2014-12-04 11:30:00,55.22,55.24,55.17,55.18,6800.0,39.4255,39.4398,39.3898,39.3969,6800.0
2014-12-04 11:35:00,55.17,55.24,55.17,55.24,2800.0,39.3898,39.4398,39.3898,39.4398,2800.0
2014-12-04 11:40:00,55.24,55.27,55.23,55.27,3800.0,39.4398,39.4612,39.4326,39.4612,3800.0
2014-12-04 11:45:00,55.27,55.27,55.23,55.23,3600.0,39.4612,39.4612,39.4326,39.4326,3600.0
2014-12-04 11:50:00,55.24,55.25,55.23,55.24,4600.0,39.4398,39.4469,39.4326,39.4398,4600.0
2014-12-04 11:55:00,55.23,55.26,55.22,55.24,9400.0,39.4326,39.454,39.4255,39.4398,9400.0
2014-12-04 12:00:00,55.26,55.33,55.26,55.33,4600.0,39.454,39.504,39.454,39.504,4600.0
2014-12-04 12:05:00,55.32,55.37,55.3,55.35,5400.0,39.4969,39.5326,39.4826,39.5183,5400.0
2014-12-04 12:10:00,55.38,55.41,55.38,55.4,4200.0,39.5397,39.5611,39.5397,39.554,4200.0
2014-12-04 12:15:00,55.38,55.44,55.38,55.43,3400.0,39.5397,39.5826,39.5397,39.5754,3400.0
2014-12-04 12:20:00,55.38,55.41,55.37,55.41,2800.0,39.5397,39.5611,39.5326,39.5611,2800.0
2014-12-04 12:25:00,55.42,55.44,55.41,55.42,5400.0,39.5683,39.5826,39.5611,39.5683,5400.0
2014-12-04 12:30:00,55.4,55.65,55.4,55.5,23800.0,39.554,39.7325,39.554,39.6254,23800.0
2014-12-04 12:35:00,55.49,55.54,55.49,55.52,4000.0,39.6183,39.654,39.6183,39.6397,4000.0
2014-12-04 12:40:00,55.51,55.52,55.45,55.46,3400.0,39.6325,39.6397,39.5897,39.5968,3400.0
2014-12-04 12:45:00,55.44,55.46,55.42,55.43,6000.0,39.5826,39.5968,39.5683,39.5754,6000.0
2014-12-04 12:50:00,55.41,55.42,55.38,55.4,4600.0,39.5611,39.5683,39.5397,39.554,4600.0
2014-12-04 12:55:00,55.4,55.4,55.36,55.38,7600.0,39.554,39.554,39.5254,39.5397,7600.0
2014-12-04 13:00:00,55.39,55.43,55.38,55.42,3800.0,39.5469,39.5754,39.5397,39.5683,3800.0
2014-12-04 13:05:00,55.42,55.42,55.38,55.4,2600.0,39.5683,39.5683,39.5397,39.554,2600.0
2014-12-04 13:10:00,55.38,55.38,55.35,55.37,6000.0,39.5397,39.5397,39.5183,39.5326,6000.0
2014-12-04 13:15:00,55.38,55.38,55.35,55.38,4800.0,39.5397,39.5397,39.5183,39.5397,4800.0
2014-12-04 13:20:00,55.38,55.38,55.37,55.38,4000.0,39.5397,39.5397,39.5326,39.5397,4000.0
2014-12-04 13:25:00,55.37,55.4,55.35,55.39,7200.0,39.5326,39.554,39.5183,39.5469,7200.0
2014-12-04 13:30:00,55.39,55.4,55.38,55.38,2400.0,39.5469,39.554,39.5397,39.5397,2400.0
2014-12-04 13:35:00,55.36,55.4,55.35,55.4,2600.0,39.5254,39.554,39.5183,39.554,2600.0
2014-12-04 13:40:00,55.4,55.43,55.4,55.42,2400.0,39.554,39.5754,39.554,39.5683,2400.0
2014-12-04 13:45:00,55.4,55.44,55.4,55.43,5000.0,39.554,39.5826,39.554,39.5754,5000.0
2014-12-04 13:50:00,55.44,55.45,55.42,55.43,3600.0,39.5826,39.5897,39.5683,39.5754,3600.0
2014-12-04 13:55:00,55.43,55.44,55.41,55.41,3600.0,39.5754,39.5826,39.5611,39.5611,3600.0
2014-12-04 14:00:00,55.4,55.45,55.4,55.44,7800.0,39.554,39.5897,39.554,39.5826,7800.0
2014-12-04 14:05:00,55.44,55.52,55.44,55.52,7000.0,39.5826,39.6397,39.5826,39.6397,7000.0
2014-12-04 14:10:00,55.51,55.52,55.49,55.51,6400.0,39.6325,39.6397,39.6183,39.6325,6400.0
2014-12-04 14:15:00,55.51,55.51,55.49,55.51,6000.0,39.6325,39.6325,39.6183,39.6325,6000.0
2014-12-04 14:20:00,55.52,55.52,55.51,55.52,9200.0,39.6397,39.6397,39.6325,39.6397,9200.0
2014-12-04 14:25:00,55.52,55.55,55.51,55.53,9000.0,39.6397,39.6611,39.6325,39.6468,9000.0
2014-12-04 14:30:00,55.53,55.54,55.49,55.49,10400.0,39.6468,39.654,39.6183,39.6183,10400.0
2014-12-04 14:35:00,55.49,55.49,55.48,55.49,6000.0,39.6183,39.6183,39.6111,39.6183,6000.0
2014-12-04 14:40:00,55.48,55.49,55.48,55.48,8200.0,39.6111,39.6183,39.6111,39.6111,8200.0
2014-12-04 14:45:00,55.49,55.51,55.48,55.48,7400.0,39.6183,39.6325,39.6111,39.6111,7400.0
2014-12-04 14:50:00,55.48,55.49,55.47,55.47,11000.0,39.6111,39.6183,39.604,39.604,11000.0
2014-12-04 14:55:00,55.47,55.49,55.46,55.47,16800.0,39.604,39.6183,39.5968,39.604,16800.0
2014-12-04 15:00:00,55.48,55.51,55.48,55.49,10400.0,39.6111,39.6325,39.6111,39.6183,10400.0
2014-12-04 15:05:00,55.5,55.52,55.49,55.52,10200.0,39.6254,39.6397,39.6183,39.6397,10200.0
2014-12-04 15:10:00,55.51,55.54,55.5,55.54,9000.0,39.6325,39.654,39.6254,39.654,9000.0
2014-12-04 15:15:00,55.53,55.53,55.49,55.49,15800.0,39.6468,39.6468,39.6183,39.6183,15800.0
2014-12-04 15:20:00,55.49,55.49,55.43,55.43,15600.0,39.6183,39.6183,39.5754,39.5754,15600.0
2014-12-04 15:25:00,55.43,55.45,55.4,55.43,11600.0,39.5754,39.5897,39.554,39.5754,11600.0
2014-12-04 15:30:00,55.44,55.46,55.41,55.46,18200.0,39.5826,39.5968,39.5611,39.5968,18200.0
2014-12-04 15:35:00,55.46,55.48,55.43,55.44,20400.0,39.5968,39.6111,39.5754,39.5826,20400.0
2014-12-04 15:40:00,55.44,55.51,55.44,55.45,27800.0,39.5826,39.6325,39.5826,39.5897,27800.0
2014-12-04 15:45:00,55.46,55.5,55.46,55.5,21400.0,39.5968,39.6254,39.5968,39.6254,21400.0
2014-12-04 15:50:00,55.5,55.54,55.49,55.51,45400.0,39.6254,39.654,39.6183,39.6325,45400.0
2014-12-04 15:55:00,55.51,55.57,55.49,55.55,208200.0,39.6325,39.6754,39.6183,39.6611,208200.0
2014-12-05 09:30:00,55.02,55.52,54.97,55.2,247600.0,39.2827,39.6397,39.247,39.4112,247600.0
2014-12-05 09:35:00,55.22,55.45,55.22,55.36,39200.0,39.4255,39.5897,39.4255,39.5254,39200.0
2014-12-05 09:40:00,55.35,55.35,55.08,55.14,29000.0,39.5183,39.5183,39.3255,39.3684,29000.0
2014-12-05 09:45:00,55.12,55.24,55.01,55.24,22200.0,39.3541,39.4398,39.2755,39.4398,22200.0
2014-12-05 09:50:00,55.2,55.23,55.08,55.14,23200.0,39.4112,39.4326,39.3255,39.3684,23200.0
2014-12-05 09:55:00,55.15,55.18,55.07,55.07,15800.0,39.3755,39.3969,39.3184,39.3184,15800.0
2014-12-05 10:00:00,55.1,55.1,54.99,55.02,27800.0,39.3398,39.3398,39.2613,39.2827,27800.0
2014-12-05 10:05:00,54.99,55.07,54.98,54.99,34800.0,39.2613,39.3184,39.2541,39.2613,34800.0
2014-12-05 10:10:00,54.99,55.1,54.98,55.1,35400.0,39.2613,39.3398,39.2541,39.3398,35400.0
2014-12-05 10:15:00,55.09,55.2,55.07,55.2,6400.0,39.3327,39.4112,39.3184,39.4112,6400.0
2014-12-05 10:20:00,55.18,55.2,55.06,55.08,5200.0,39.3969,39.4112,39.3112,39.3255,5200.0
2014-12-05 10:25:00,55.06,55.07,55.01,55.01,17800.0,39.3112,39.3184,39.2755,39.2755,17800.0
2014-12-05 10:30:00,55.02,55.04,54.99,55.0,17200.0,39.2827,39.297,39.2613,39.2684,17200.0
2014-12-05 10:35:00,55.0,55.02,54.98,55.0,22200.0,39.2684,39.2827,39.2541,39.2684,22200.0
2014-12-05 10:40:00,55.0,55.01,54.99,55.0,12600.0,39.2684,39.2755,39.2613,39.2684,12600.0
2014-12-05 10:45:00,55.0,55.01,54.99,54.99,18000.0,39.2684,39.2755,39.2613,39.2613,18000.0
2014-12-05 10:50:00,54.99,55.01,54.98,54.99,24600.0,39.2613,39.2755,39.2541,39.2613,24600.0
2014-12-05 10:55:00,55.0,55.01,54.98,54.99,13000.0,39.2684,39.2755,39.2541,39.2613,13000.0
2014-12-05 11:00:00,54.99,55.04,54.99,55.02,11400.0,39.2613,39.297,39.2613,39.2827,11400.0
2014-12-05 11:05:00,55.02,55.03,54.99,55.0,7800.0,39.2827,39.2898,39.2613,39.2684,7800.0
2014-12-05 11:10:00,54.99,55.01,54.98,54.99,11800.0,39.2613,39.2755,39.2541,39.2613,11800.0
2014-12-05 11:15:00,54.99,55.02,54.99,54.99,5600.0,39.2613,39.2827,39.2613,39.2613,5600.0
2014-12-05 11:20:00,54.99,55.06,54.99,55.06,8800.0,39.2613,39.3112,39.2613,39.3112,8800.0
2014-12-05 11:25:00,55.05,55.06,55.02,55.04,14400.0,39.3041,39.3112,39.2827,39.297,14400.0
2014-12-05 11:30:00,55.02,55.03,55.02,55.02,4000.0,39.2827,39.2898,39.2827,39.2827,4000.0
2014-12-05 11:35:00,55.01,55.01,54.99,54.99,10000.0,39.2755,39.2755,39.2613,39.2613,10000.0
2014-12-05 11:40:00,54.99,55.04,54.99,55.04,7200.0,39.2613,39.297,39.2613,39.297,7200.0
2014-12-05 11:45:00,55.02,55.09,55.02,55.09,9400.0,39.2827,39.3327,39.2827,39.3327,9400.0
2014-12-05 11:50:00,55.09,55.13,55.06,55.13,6800.0,39.3327,39.3612,39.3112,39.3612,6800.0
2014-12-05 11:55:00,55.13,55.16,55.08,55.08,7400.0,39.3612,39.3826,39.3255,39.3255,7400.0
2014-12-05 12:00:00,55.08,55.09,55.06,55.07,3600.0,39.3255,39.3327,39.3112,39.3184,3600.0
2014-12-05 12:05:00,55.06,55.08,55.04,55.05,5000.0,39.3112,39.3255,39.297,39.3041,5000.0
2014-12-05 12:10:00,55.05,55.05,55.01,55.01,4000.0,39.3041,39.3041,39.2755,39.2755,4000.0
2014-12-05 12:15:00,55.01,55.02,54.98,55.0,10200.0,39.2755,39.2827,39.2541,39.2684,10200.0
2014-12-05 12:20:00,55.0,55.0,54.98,54.99,12000.0,39.2684,39.2684,39.2541,39.2613,12000.0
2014-12-05 12:25:00,54.98,55.02,54.98,55.01,14400.0,39.2541,39.2827,39.2541,39.2755,14400.0
2014-12-05 12:30:00,55.02,55.04,54.99,54.99,6200.0,39.2827,39.297,39.2613,39.2613,6200.0
2014-12-05 12:35:00,55.02,55.04,54.99,55.04,5000.0,39.2827,39.297,39.2613,39.297,5000.0
2014-12-05 12:40:00,55.02,55.04,54.99,55.02,7000.0,39.2827,39.297,39.2613,39.2827,7000.0
2014-12-05 12:45:00,55.02,55.02,54.99,55.0,5600.0,39.2827,39.2827,39.2613,39.2684,5600.0
2014-12-05 12:50:00,54.99,55.01,54.99,55.0,8000.0,39.2613,39.2755,39.2613,39.2684,8000.0
2014-12-05 12:55:00,55.01,55.02,54.99,55.02,7200.0,39.2755,39.2827,39.2613,39.2827,7200.0
2014-12-05 13:00:00,55.02,55.02,55.02,55.02,1800.0,39.2827,39.2827,39.2827,39.2827,1800.0
2014-12-05 13:05:00,55.02,55.02,54.99,54.99,6400.0,39.2827,39.2827,39.2613,39.2613,6400.0
2014-12-05 13:10:00,55.01,55.02,54.98,54.99,15200.0,39.2755,39.2827,39.2541,39.2613,15200.0
2014-12-05 13:15:00,54.99,55.0,54.99,54.99,10200.0,39.2613,39.2684,39.2613,39.2613,10200.0
2014-12-05 13:20:00,55.0,55.01,54.97,54.97,6600.0,39.2684,39.2755,39.247,39.247,6600.0
2014-12-05 13:25:00,54.97,54.97,54.92,54.92,7800.0,39.247,39.247,39.2113,39.2113,7800.0
2014-12-05 13:30:00,54.92,54.92,54.91,54.91,4400.0,39.2113,39.2113,39.2042,39.2042,4400.0
2014-12-05 13:35:00,54.91,54.92,54.89,54.9,6000.0,39.2042,39.2113,39.1899,39.197,6000.0
2014-12-05 13:40:00,54.9,54.92,54.89,54.89,7800.0,39.197,39.2113,39.1899,39.1899,7800.0
2014-12-05 13:45:00,54.88,54.94,54.87,54.92,17000.0,39.1827,39.2256,39.1756,39.2113,17000.0
2014-12-05 13:50:00,54.93,54.93,54.9,54.9,6400.0,39.2184,39.2184,39.197,39.197,6400.0
2014-12-05 13:55:00,54.9,54.91,54.9,54.91,3600.0,39.197,39.2042,39.197,39.2042,3600.0
2014-12-05 14:00:00,54.91,54.92,54.9,54.91,12400.0,39.2042,39.2113,39.197,39.2042,12400.0
2014-12-05 14:05:00,54.91,54.91,54.9,54.9,7600.0,39.2042,39.2042,39.197,39.197,7600.0
2014-12-05 14:10:00,54.9,54.91,54.9,54.9,5000.0,39.197,39.2042,39.197,39.197,5000.0
2014-12-05 14:15:00,54.9,54.91,54.9,54.91,7000.0,39.197,39.2042,39.197,39.2042,7000.0
2014-12-05 14:20:00,54.91,54.94,54.9,54.94,57000.0,39.2042,39.2256,39.197,39.2256,57000.0
2014-12-05 14:25:00,54.94,54.98,54.94,54.98,6200.0,39.2256,39.2541,39.2256,39.2541,6200.0
2014-12-05 14:30:00,54.98,55.0,54.98,55.0,12400.0,39.2541,39.2684,39.2541,39.2684,12400.0
2014-12-05 14:35:00,55.01,55.02,54.99,55.01,10000.0,39.2755,39.2827,39.2613,39.2755,10000.0
2014-12-05 14:40:00,55.01,55.02,54.99,55.0,8000.0,39.2755,39.2827,39.2613,39.2684,8000.0
2014-12-05 14:45:00,55.0,55.02,54.99,55.01,7800.0,39.2684,39.2827,39.2613,39.2755,7800.0
2014-12-05 14:50:00,55.01,55.03,55.01,55.02,7600.0,39.2755,39.2898,39.2755,39.2827,7600.0
2014-12-05 14:55:00,55.02,55.03,55.0,55.0,4600.0,39.2827,39.2898,39.2684,39.2684,4600.0
2014-12-05 15:00:00,55.01,55.04,54.99,55.04,24800.0,39.2755,39.297,39.2613,39.297,24800.0
2014-12-05 15:05:00,55.04,55.06,55.01,55.01,14400.0,39.297,39.3112,39.2755,39.2755,14400.0
2014-12-05 15:10:00,55.01,55.03,55.0,55.01,9200.0,39.2755,39.2898,39.2684,39.2755,9200.0
2014-12-05 15:15:00,55.01,55.02,54.99,55.02,37600.0,39.2755,39.2827,39.2613,39.2827,37600.0
2014-12-05 15:20:00,55.02,55.04,54.99,55.04,72000.0,39.2827,39.297,39.2613,39.297,72000.0
2014-12-05 15:25:00,55.04,55.04,55.0,55.02,18800.0,39.297,39.297,39.2684,39.2827,18800.0
2014-12-05 15:30:00,55.02,55.02,54.93,54.93,10200.0,39.2827,39.2827,39.2184,39.2184,10200.0
2014-12-05 15:35:00,54.92,54.95,54.89,54.91,11600.0,39.2113,39.2327,39.1899,39.2042,11600.0
2014-12-05 15:40:00,54.91,54.94,54.91,54.91,5400.0,39.2042,39.2256,39.2042,39.2042,5400.0
2014-12-05 15:45:00,54.91,54.96,54.9,54.9,19200.0,39.2042,39.2399,39.197,39.197,19200.0
2014-12-05 15:50:00,54.9,54.98,54.9,54.97,21600.0,39.197,39.2541,39.197,39.247,21600.0
2014-12-05 15:55:00,54.97,55.1,54.97,55.07,74600.0,39.247,39.3398,39.247,39.3184,74600.0
2014-12-08 09:30:00,55.13,55.46,55.04,55.36,35400.0,39.3612,39.5968,39.297,39.5254,35400.0
2014-12-08 09:35:00,55.38,55.41,54.95,55.06,17000.0,39.5397,39.5611,39.2327,39.3112,17000.0
2014-12-08 09:40:00,55.13,55.32,55.06,55.29,12600.0,39.3612,39.4969,39.3112,39.4755,12600.0
2014-12-08 09:45:00,55.24,55.3,55.18,55.27,8000.0,39.4398,39.4826,39.3969,39.4612,8000.0
2014-12-08 09:50:00,55.27,55.31,55.21,55.25,10600.0,39.4612,39.4897,39.4183,39.4469,10600.0
2014-12-08 09:55:00,55.26,55.3,55.21,55.3,38400.0,39.454,39.4826,39.4183,39.4826,38400.0
2014-12-08 10:00:00,55.31,55.38,55.26,55.35,16800.0,39.4897,39.5397,39.454,39.5183,16800.0
2014-12-08 10:05:00,55.35,55.47,55.35,55.4,29000.0,39.5183,39.604,39.5183,39.554,29000.0
2014-12-08 10:10:00,55.4,55.42,55.38,55.4,10800.0,39.554,39.5683,39.5397,39.554,10800.0
2014-12-08 10:15:00,55.38,55.43,55.38,55.41,6400.0,39.5397,39.5754,39.5397,39.5611,6400.0
2014-12-08 10:20:00,55.4,55.42,55.34,55.38,13800.0,39.554,39.5683,39.5112,39.5397,13800.0
2014-12-08 10:25:00,55.37,55.4,55.37,55.38,14200.0,39.5326,39.554,39.5326,39.5397,14200.0
2014-12-08 10:30:00,55.38,55.4,55.36,55.38,12600.0,39.5397,39.554,39.5254,39.5397,12600.0
2014-12-08 10:35:00,55.38,55.38,55.33,55.35,18600.0,39.5397,39.5397,39.504,39.5183,18600.0
2014-12-08 10:40:00,55.36,55.38,55.35,55.38,13800.0,39.5254,39.5397,39.5183,39.5397,13800.0
2014-12-08 10:45:00,55.38,55.42,55.38,55.41,8800.0,39.5397,39.5683,39.5397,39.5611,8800.0
2014-12-08 10:50:00,55.4,55.41,55.37,55.37,9800.0,39.554,39.5611,39.5326,39.5326,9800.0
2014-12-08 10:55:00,55.36,55.44,55.36,55.43,9600.0,39.5254,39.5826,39.5254,39.5754,9600.0
2014-12-08 11:00:00,55.43,55.45,55.41,55.42,6600.0,39.5754,39.5897,39.5611,39.5683,6600.0
2014-12-08 11:05:00,55.42,55.45,55.39,55.41,9000.0,39.5683,39.5897,39.5469,39.5611,9000.0
2014-12-08 11:10:00,55.41,55.46,55.4,55.43,15200.0,39.5611,39.5968,39.554,39.5754,15200.0
2014-12-08 11:15:00,55.43,55.43,55.38,55.42,9200.0,39.5754,39.5754,39.5397,39.5683,9200.0
2014-12-08 11:20:00,55.4,55.4,55.35,55.37,22600.0,39.554,39.554,39.5183,39.5326,22600.0
2014-12-08 11:25:00,55.36,55.37,55.31,55.31,61000.0,39.5254,39.5326,39.4897,39.4897,61000.0
2014-12-08 11:30:00,55.32,55.33,55.27,55.28,8000.0,39.4969,39.504,39.4612,39.4683,8000.0
2014-12-08 11:35:00,55.29,55.34,55.27,55.29,16600.0,39.4755,39.5112,39.4612,39.4755,16600.0
2014-12-08 11:40:00,55.3,55.3,55.26,55.27,16800.0,39.4826,39.4826,39.454,39.4612,16800.0
2014-12-08 11:45:00,55.27,55.32,55.26,55.31,12000.0,39.4612,39.4969,39.454,39.4897,12000.0
2014-12-08 11:50:00,55.31,55.34,55.23,55.23,32400.0,39.4897,39.5112,39.4326,39.4326,32400.0
2014-12-08 11:55:00,55.22,55.23,55.19,55.22,9600.0,39.4255,39.4326,39.4041,39.4255,9600.0
2014-12-08 12:00:00,55.23,55.3,55.23,55.26,7400.0,39.4326,39.4826,39.4326,39.454,7400.0
2014-12-08 12:05:00,55.26,55.26,55.21,55.22,6600.0,39.454,39.454,39.4183,39.4255,6600.0
2014-12-08 12:10:00,55.18,55.19,55.1,55.1,5400.0,39.3969,39.4041,39.3398,39.3398,5400.0
2014-12-08 12:15:00,55.1,55.13,55.06,55.12,7000.0,39.3398,39.3612,39.3112,39.3541,7000.0
2014-12-08 12:20:00,55.11,55.13,55.05,55.11,9400.0,39.3469,39.3612,39.3041,39.3469,9400.0
2014-12-08 12:25:00,55.1,55.1,55.06,55.08,6400.0,39.3398,39.3398,39.3112,39.3255,6400.0
2014-12-08 12:30:00,55.09,55.1,55.07,55.09,7200.0,39.3327,39.3398,39.3184,39.3327,7200.0
2014-12-08 12:35:00,55.1,55.12,55.06,55.12,6200.0,39.3398,39.3541,39.3112,39.3541,6200.0
2014-12-08 12:40:00,55.12,55.16,55.12,55.13,6400.0,39.3541,39.3826,39.3541,39.3612,6400.0
2014-12-08 12:45:00,55.13,55.16,55.1,55.16,6200.0,39.3612,39.3826,39.3398,39.3826,6200.0
2014-12-08 12:50:00,55.16,55.16,55.11,55.11,7600.0,39.3826,39.3826,39.3469,39.3469,7600.0
2014-12-08 12:55:00,55.12,55.13,55.1,55.11,7200.0,39.3541,39.3612,39.3398,39.3469,7200.0
2014-12-08 13:00:00,55.12,55.13,55.1,55.13,6600.0,39.3541,39.3612,39.3398,39.3612,6600.0
2014-12-08 13:05:00,55.13,55.13,55.09,55.09,4800.0,39.3612,39.3612,39.3327,39.3327,4800.0
2014-12-08 13:10:00,55.1,55.11,55.08,55.1,15600.0,39.3398,39.3469,39.3255,39.3398,15600.0
2014-12-08 13:15:00,55.1,55.1,54.99,54.99,29000.0,39.3398,39.3398,39.2613,39.2613,29000.0
2014-12-08 13:20:00,54.99,54.99,54.93,54.93,12800.0,39.2613,39.2613,39.2184,39.2184,12800.0
2014-12-08 13:25:00,54.91,54.95,54.87,54.88,9600.0,39.2042,39.2327,39.1756,39.1827,9600.0
2014-12-08 13:30:00,54.87,54.9,54.86,54.88,8800.0,39.1756,39.197,39.1685,39.1827,8800.0
2014-12-08 13:35:00,54.88,54.9,54.84,54.89,12600.0,39.1827,39.197,39.1542,39.1899,12600.0
2014-12-08 13:40:00,54.87,54.9,54.87,54.88,11800.0,39.1756,39.197,39.1756,39.1827,11800.0
2014-12-08 13:45:00,54.88,54.89,54.85,54.85,8800.0,39.1827,39.1899,39.1613,39.1613,8800.0
2014-12-08 13:50:00,54.85,54.89,54.83,54.84,10200.0,39.1613,39.1899,39.147,39.1542,10200.0
2014-12-08 13:55:00,54.82,54.85,54.82,54.82,9400.0,39.1399,39.1613,39.1399,39.1399,9400.0
2014-12-08 14:00:00,54.81,54.81,54.72,54.73,20000.0,39.1328,39.1328,39.0685,39.0756,20000.0
2014-12-08 14:05:00,54.73,54.79,54.73,54.77,10400.0,39.0756,39.1185,39.0756,39.1042,10400.0
2014-12-08 14:10:00,54.77,54.77,54.68,54.69,18600.0,39.1042,39.1042,39.0399,39.0471,18600.0
2014-12-08 14:15:00,54.68,54.69,54.65,54.68,11600.0,39.0399,39.0471,39.0185,39.0399,11600.0
2014-12-08 14:20:00,54.69,54.71,54.68,54.71,10400.0,39.0471,39.0614,39.0399,39.0614,10400.0
2014-12-08 14:25:00,54.71,54.74,54.71,54.72,8400.0,39.0614,39.0828,39.0614,39.0685,8400.0
2014-12-08 14:30:00,54.72,54.74,54.72,54.73,18800.0,39.0685,39.0828,39.0685,39.0756,18800.0
2014-12-08 14:35:00,54.74,54.76,54.73,54.73,15200.0,39.0828,39.0971,39.0756,39.0756,15200.0
2014-12-08 14:40:00,54.74,54.74,54.72,54.74,22800.0,39.0828,39.0828,39.0685,39.0828,22800.0
2014-12-08 14:45:00,54.76,54.82,54.76,54.82,10200.0,39.0971,39.1399,39.0971,39.1399,10200.0
2014-12-08 14:50:00,54.81,54.89,54.81,54.89,8800.0,39.1328,39.1899,39.1328,39.1899,8800.0
2014-12-08 14:55:00,54.87,54.87,54.83,54.83,9800.0,39.1756,39.1756,39.147,39.147,9800.0
2014-12-08 15:00:00,54.81,54.87,54.81,54.87,10600.0,39.1328,39.1756,39.1328,39.1756,10600.0
2014-12-08 15:05:00,54.87,54.88,54.83,54.85,16800.0,39.1756,39.1827,39.147,39.1613,16800.0
2014-12-08 15:10:00,54.85,54.87,54.84,54.85,24800.0,39.1613,39.1756,39.1542,39.1613,24800.0
2014-12-08 15:15:00,54.85,54.85,54.74,54.76,45200.0,39.1613,39.1613,39.0828,39.0971,45200.0
2014-12-08 15:20:00,54.77,54.81,54.74,54.77,41000.0,39.1042,39.1328,39.0828,39.1042,41000.0
2014-12-08 15:25:00,54.77,54.88,54.77,54.87,15200.0,39.1042,39.1827,39.1042,39.1756,15200.0
2014-12-08 15:30:00,54.85,54.86,54.8,54.8,19800.0,39.1613,39.1685,39.1256,39.1256,19800.0
2014-12-08 15:35:00,54.8,54.82,54.77,54.8,11400.0,39.1256,39.1399,39.1042,39.1256,11400.0
2014-12-08 15:40:00,54.79,54.81,54.74,54.77,25000.0,39.1185,39.1328,39.0828,39.1042,25000.0
2014-12-08 15:45:00,54.78,54.82,54.78,54.79,36200.0,39.1113,39.1399,39.1113,39.1185,36200.0
2014-12-08 15:50:00,54.79,54.79,54.75,54.77,101800.0,39.1185,39.1185,39.0899,39.1042,101800.0
2014-12-08 15:55:00,54.77,54.8,54.74,54.74,98000.0,39.1042,39.1256,39.0828,39.0828,98000.0
2014-12-09 09:30:00,54.58,55.02,54.52,55.01,66400.0,38.9685,39.2827,38.9257,39.2755,66400.0
2014-12-09 09:35:00,54.99,55.11,54.73,54.83,29800.0,39.2613,39.3469,39.0756,39.147,29800.0
2014-12-09 09:40:00,54.76,54.85,54.63,54.63,20200.0,39.0971,39.1613,39.0042,39.0042,20200.0
2014-12-09 09:45:00,54.62,54.65,54.47,54.6,18000.0,38.9971,39.0185,38.89,38.9828,18000.0
2014-12-09 09:50:00,54.56,54.78,54.56,54.75,12000.0,38.9543,39.1113,38.9543,39.0899,12000.0
2014-12-09 09:55:00,54.73,54.87,54.71,54.87,25400.0,39.0756,39.1756,39.0614,39.1756,25400.0
2014-12-09 10:00:00,54.87,54.94,54.79,54.79,20800.0,39.1756,39.2256,39.1185,39.1185,20800.0
2014-12-09 10:05:00,54.79,54.79,54.66,54.69,9800.0,39.1185,39.1185,39.0257,39.0471,9800.0
2014-12-09 10:10:00,54.68,54.7,54.56,54.58,8800.0,39.0399,39.0542,38.9543,38.9685,8800.0
2014-12-09 10:15:00,54.56,54.59,54.52,54.59,10600.0,38.9543,38.9757,38.9257,38.9757,10600.0
2014-12-09 10:20:00,54.62,54.64,54.57,54.6,6800.0,38.9971,39.0114,38.9614,38.9828,6800.0
2014-12-09 10:25:00,54.6,54.63,54.47,54.52,21600.0,38.9828,39.0042,38.89,38.9257,21600.0
2014-12-09 10:30:00,54.52,54.52,54.38,54.42,24600.0,38.9257,38.9257,38.8257,38.8543,24600.0
2014-12-09 10:35:00,54.44,54.59,54.44,54.57,9400.0,38.8686,38.9757,38.8686,38.9614,9400.0
2014-12-09 10:40:00,54.55,54.63,54.49,54.6,44200.0,38.9471,39.0042,38.9043,38.9828,44200.0
2014-12-09 10:45:00,54.62,54.67,54.59,54.66,17600.0,38.9971,39.0328,38.9757,39.0257,17600.0
2014-12-09 10:50:00,54.69,54.74,54.64,54.64,13400.0,39.0471,39.0828,39.0114,39.0114,13400.0
2014-12-09 10:55:00,54.65,54.68,54.6,54.65,13800.0,39.0185,39.0399,38.9828,39.0185,13800.0
2014-12-09 11:00:00,54.67,54.69,54.6,54.65,7000.0,39.0328,39.0471,38.9828,39.0185,7000.0
2014-12-09 11:05:00,54.65,54.71,54.65,54.66,10000.0,39.0185,39.0614,39.0185,39.0257,10000.0
2014-12-09 11:10:00,54.66,54.66,54.57,54.57,3400.0,39.0257,39.0257,38.9614,38.9614,3400.0
2014-12-09 11:15:00,54.58,54.61,54.54,54.6,13600.0,38.9685,38.99,38.94,38.9828,13600.0
2014-12-09 11:20:00,54.6,54.63,54.59,54.63,3000.0,38.9828,39.0042,38.9757,39.0042,3000.0
2014-12-09 11:25:00,54.64,54.7,54.63,54.67,8800.0,39.0114,39.0542,39.0042,39.0328,8800.0
2014-12-09 11:30:00,54.68,54.69,54.64,54.65,7600.0,39.0399,39.0471,39.0114,39.0185,7600.0
2014-12-09 11:35:00,54.63,54.68,54.62,54.68,3200.0,39.0042,39.0399,38.9971,39.0399,3200.0
2014-12-09 11:40:00,54.68,54.68,54.62,54.62,3400.0,39.0399,39.0399,38.9971,38.9971,3400.0
2014-12-09 11:45:00,54.59,54.61,54.56,54.59,5000.0,38.9757,38.99,38.9543,38.9757,5000.0
2014-12-09 11:50:00,54.63,54.63,54.6,54.63,4000.0,39.0042,39.0042,38.9828,39.0042,4000.0
2014-12-09 11:55:00,54.65,54.7,54.65,54.7,3000.0,39.0185,39.0542,39.0185,39.0542,3000.0
2014-12-09 12:00:00,54.69,54.71,54.67,54.68,8600.0,39.0471,39.0614,39.0328,39.0399,8600.0
2014-12-09 12:05:00,54.7,54.73,54.69,54.71,8000.0,39.0542,39.0756,39.0471,39.0614,8000.0
2014-12-09 12:10:00,54.71,54.72,54.68,54.7,13000.0,39.0614,39.0685,39.0399,39.0542,13000.0
2014-12-09 12:15:00,54.7,54.71,54.63,54.65,9400.0,39.0542,39.0614,39.0042,39.0185,9400.0
2014-12-09 12:20:00,54.66,54.66,54.63,54.64,5400.0,39.0257,39.0257,39.0042,39.0114,5400.0
2014-12-09 12:25:00,54.65,54.72,54.63,54.7,7200.0,39.0185,39.0685,39.0042,39.0542,7200.0
2014-12-09 12:30:00,54.7,54.72,54.68,54.71,6800.0,39.0542,39.0685,39.0399,39.0614,6800.0
2014-12-09 12:35:00,54.73,54.85,54.72,54.85,18600.0,39.0756,39.1613,39.0685,39.1613,18600.0
2014-12-09 12:40:00,54.85,54.85,54.81,54.84,12800.0,39.1613,39.1613,39.1328,39.1542,12800.0
2014-12-09 12:45:00,54.85,54.88,54.83,54.86,8800.0,39.1613,39.1827,39.147,39.1685,8800.0
2014-12-09 12:50:00,54.87,54.92,54.87,54.88,5400.0,39.1756,39.2113,39.1756,39.1827,5400.0
2014-12-09 12:55:00,54.88,54.97,54.88,54.96,5400.0,39.1827,39.247,39.1827,39.2399,5400.0
2014-12-09 13:00:00,54.95,54.96,54.9,54.95,5000.0,39.2327,39.2399,39.197,39.2327,5000.0
2014-12-09 13:05:00,54.96,54.99,54.94,54.99,10400.0,39.2399,39.2613,39.2256,39.2613,10400.0
2014-12-09 13:10:00,55.01,55.07,55.0,55.03,18800.0,39.2755,39.3184,39.2684,39.2898,18800.0
2014-12-09 13:15:00,55.04,55.1,55.02,55.08,10000.0,39.297,39.3398,39.2827,39.3255,10000.0
2014-12-09 13:20:00,55.08,55.17,55.08,55.15,16000.0,39.3255,39.3898,39.3255,39.3755,16000.0
2014-12-09 13:25:00,55.15,55.17,55.12,55.16,11800.0,39.3755,39.3898,39.3541,39.3826,11800.0
2014-12-09 13:30:00,55.16,55.16,55.09,55.11,11400.0,39.3826,39.3826,39.3327,39.3469,11400.0
2014-12-09 13:35:00,55.14,55.2,55.14,55.2,9400.0,39.3684,39.4112,39.3684,39.4112,9400.0
2014-12-09 13:40:00,55.2,55.2,55.13,55.14,9200.0,39.4112,39.4112,39.3612,39.3684,9200.0
2014-12-09 13:45:00,55.13,55.13,55.09,55.1,10000.0,39.3612,39.3612,39.3327,39.3398,10000.0
2014-12-09 13:50:00,55.09,55.1,55.05,55.05,11800.0,39.3327,39.3398,39.3041,39.3041,11800.0
2014-12-09 13:55:00,55.07,55.1,55.07,55.08,10000.0,39.3184,39.3398,39.3184,39.3255,10000.0
2014-12-09 14:00:00,55.08,55.11,55.06,55.06,12400.0,39.3255,39.3469,39.3112,39.3112,12400.0
2014-12-09 14:05:00,55.07,55.1,55.05,55.08,18000.0,39.3184,39.3398,39.3041,39.3255,18000.0
2014-12-09 14:10:00,55.08,55.08,54.98,54.98,26200.0,39.3255,39.3255,39.2541,39.2541,26200.0
2014-12-09 14:15:00,54.98,54.99,54.96,54.98,8400.0,39.2541,39.2613,39.2399,39.2541,8400.0
2014-12-09 14:20:00,55.0,55.04,54.99,55.04,11000.0,39.2684,39.297,39.2613,39.297,11000.0
2014-12-09 14:25:00,55.02,55.02,54.98,54.99,26000.0,39.2827,39.2827,39.2541,39.2613,26000.0
2014-12-09 14:30:00,54.99,54.99,54.83,54.83,9000.0,39.2613,39.2613,39.147,39.147,9000.0
2014-12-09 14:35:00,54.83,54.88,54.81,54.88,11000.0,39.147,39.1827,39.1328,39.1827,11000.0
2014-12-09 14:40:00,54.89,54.99,54.88,54.99,10400.0,39.1899,39.2613,39.1827,39.2613,10400.0
2014-12-09 14:45:00,54.99,54.99,54.96,54.96,19800.0,39.2613,39.2613,39.2399,39.2399,19800.0
2014-12-09 14:50:00,54.95,54.96,54.93,54.96,11600.0,39.2327,39.2399,39.2184,39.2399,11600.0
2014-12-09 14:55:00,54.94,54.99,54.93,54.99,15600.0,39.2256,39.2613,39.2184,39.2613,15600.0
2014-12-09 15:00:00,55.02,55.08,55.02,55.04,19800.0,39.2827,39.3255,39.2827,39.297,19800.0
2014-12-09 15:05:00,55.04,55.05,54.99,55.01,7400.0,39.297,39.3041,39.2613,39.2755,7400.0
2014-12-09 15:10:00,55.04,55.04,54.99,55.02,8600.0,39.297,39.297,39.2613,39.2827,8600.0
2014-12-09 15:15:00,55.02,55.05,54.98,54.98,6200.0,39.2827,39.3041,39.2541,39.2541,6200.0
2014-12-09 15:20:00,54.99,55.02,54.96,54.96,12800.0,39.2613,39.2827,39.2399,39.2399,12800.0
2014-12-09 15:25:00,54.96,54.97,54.93,54.94,16800.0,39.2399,39.247,39.2184,39.2256,16800.0
2014-12-09 15:30:00,54.94,54.94,54.89,54.91,20000.0,39.2256,39.2256,39.1899,39.2042,20000.0
2014-12-09 15:35:00,54.91,54.98,54.87,54.88,42400.0,39.2042,39.2541,39.1756,39.1827,42400.0
2014-12-09 15:40:00,54.88,54.9,54.85,54.88,77600.0,39.1827,39.197,39.1613,39.1827,77600.0
2014-12-09 15:45:00,54.88,54.9,54.85,54.89,114800.0,39.1827,39.197,39.1613,39.1899,114800.0
2014-12-09 15:50:00,54.89,54.9,54.84,54.88,162200.0,39.1899,39.197,39.1542,39.1827,162200.0
2014-12-09 15:55:00,54.88,54.96,54.85,54.9,167800.0,39.1827,39.2399,39.1613,39.197,167800.0
2014-12-10 09:30:00,54.95,54.99,54.8,54.86,21800.0,39.2327,39.2613,39.1256,39.1685,21800.0
2014-12-10 09:35:00,54.84,54.95,54.74,54.94,10400.0,39.1542,39.2327,39.0828,39.2256,10400.0
2014-12-10 09:40:00,54.9,54.94,54.85,54.94,24400.0,39.197,39.2256,39.1613,39.2256,24400.0
2014-12-10 09:45:00,54.96,54.98,54.87,54.95,10600.0,39.2399,39.2541,39.1756,39.2327,10600.0
2014-12-10 09:50:00,54.9,54.99,54.9,54.99,6000.0,39.197,39.2613,39.197,39.2613,6000.0
2014-12-10 09:55:00,54.97,55.08,54.96,55.05,7600.0,39.247,39.3255,39.2399,39.3041,7600.0
2014-12-10 10:00:00,55.08,55.09,54.97,55.02,18800.0,39.3255,39.3327,39.247,39.2827,18800.0
2014-12-10 10:05:00,55.02,55.05,54.99,55.04,12000.0,39.2827,39.3041,39.2613,39.297,12000.0
2014-12-10 10:10:00,55.04,55.08,54.99,55.04,11400.0,39.297,39.3255,39.2613,39.297,11400.0
2014-12-10 10:15:00,55.07,55.1,54.97,54.97,8400.0,39.3184,39.3398,39.247,39.247,8400.0
2014-12-10 10:20:00,54.96,55.01,54.93,55.01,7800.0,39.2399,39.2755,39.2184,39.2755,7800.0
2014-12-10 10:25:00,55.01,55.04,54.99,54.99,7600.0,39.2755,39.297,39.2613,39.2613,7600.0
2014-12-10 10:30:00,54.96,54.96,54.83,54.85,12400.0,39.2399,39.2399,39.147,39.1613,12400.0
2014-12-10 10:35:00,54.85,54.85,54.78,54.84,10400.0,39.1613,39.1613,39.1113,39.1542,10400.0
2014-12-10 10:40:00,54.83,54.88,54.83,54.88,7200.0,39.147,39.1827,39.147,39.1827,7200.0
2014-12-10 10:45:00,54.88,54.88,54.81,54.81,4200.0,39.1827,39.1827,39.1328,39.1328,4200.0
2014-12-10 10:50:00,54.77,54.78,54.72,54.76,11200.0,39.1042,39.1113,39.0685,39.0971,11200.0
2014-12-10 10:55:00,54.77,54.81,54.75,54.81,13600.0,39.1042,39.1328,39.0899,39.1328,13600.0
2014-12-10 11:00:00,54.8,54.85,54.79,54.84,15000.0,39.1256,39.1613,39.1185,39.1542,15000.0
2014-12-10 11:05:00,54.84,54.84,54.78,54.81,36200.0,39.1542,39.1542,39.1113,39.1328,36200.0
2014-12-10 11:10:00,54.81,54.88,54.81,54.88,22600.0,39.1328,39.1827,39.1328,39.1827,22600.0
2014-12-10 11:15:00,54.88,54.88,54.79,54.8,28200.0,39.1827,39.1827,39.1185,39.1256,28200.0
2014-12-10 11:20:00,54.82,54.84,54.8,54.83,17400.0,39.1399,39.1542,39.1256,39.147,17400.0
2014-12-10 11:25:00,54.82,54.9,54.81,54.81,55800.0,39.1399,39.197,39.1328,39.1328,55800.0
2014-12-10 11:30:00,54.81,54.87,54.8,54.86,16000.0,39.1328,39.1756,39.1256,39.1685,16000.0
2014-12-10 11:35:00,54.85,54.85,54.8,54.81,29600.0,39.1613,39.1613,39.1256,39.1328,29600.0
2014-12-10 11:40:00,54.8,54.83,54.8,54.81,43000.0,39.1256,39.147,39.1256,39.1328,43000.0
2014-12-10 11:45:00,54.8,54.85,54.79,54.85,11800.0,39.1256,39.1613,39.1185,39.1613,11800.0
2014-12-10 11:50:00,54.84,54.94,54.84,54.92,10600.0,39.1542,39.2256,39.1542,39.2113,10600.0
2014-12-10 11:55:00,54.93,54.93,54.87,54.91,5200.0,39.2184,39.2184,39.1756,39.2042,5200.0
2014-12-10 12:00:00,54.89,54.9,54.83,54.83,11200.0,39.1899,39.197,39.147,39.147,11200.0
2014-12-10 12:05:00,54.84,54.85,54.81,54.82,11000.0,39.1542,39.1613,39.1328,39.1399,11000.0
2014-12-10 12:10:00,54.83,54.83,54.8,54.81,14400.0,39.147,39.147,39.1256,39.1328,14400.0
2014-12-10 12:15:00,54.81,54.83,54.79,54.83,13200.0,39.1328,39.147,39.1185,39.147,13200.0
2014-12-10 12:20:00,54.81,54.85,54.79,54.83,7000.0,39.1328,39.1613,39.1185,39.147,7000.0
2014-12-10 12:25:00,54.84,54.85,54.81,54.81,13600.0,39.1542,39.1613,39.1328,39.1328,13600.0
2014-12-10 12:30:00,54.81,54.87,54.77,54.86,15600.0,39.1328,39.1756,39.1042,39.1685,15600.0
2014-12-10 12:35:00,54.85,54.85,54.8,54.8,8000.0,39.1613,39.1613,39.1256,39.1256,8000.0
2014-12-10 12:40:00,54.8,54.82,54.8,54.81,11600.0,39.1256,39.1399,39.1256,39.1328,11600.0
2014-12-10 12:45:00,54.81,54.82,54.8,54.81,12000.0,39.1328,39.1399,39.1256,39.1328,12000.0
2014-12-10 12:50:00,54.81,54.84,54.8,54.82,8200.0,39.1328,39.1542,39.1256,39.1399,8200.0
2014-12-10 12:55:00,54.81,54.84,54.8,54.84,10600.0,39.1328,39.1542,39.1256,39.1542,10600.0
2014-12-10 13:00:00,54.83,54.88,54.82,54.85,6200.0,39.147,39.1827,39.1399,39.1613,6200.0
2014-12-10 13:05:00,54.84,54.87,54.81,54.86,9400.0,39.1542,39.1756,39.1328,39.1685,9400.0
2014-12-10 13:10:00,54.85,54.93,54.85,54.9,8200.0,39.1613,39.2184,39.1613,39.197,8200.0
2014-12-10 13:15:00,54.9,54.9,54.85,54.85,4200.0,39.197,39.197,39.1613,39.1613,4200.0
2014-12-10 13:20:00,54.87,54.87,54.81,54.82,7600.0,39.1756,39.1756,39.1328,39.1399,7600.0
2014-12-10 13:25:00,54.82,54.83,54.79,54.8,9200.0,39.1399,39.147,39.1185,39.1256,9200.0
2014-12-10 13:30:00,54.81,54.82,54.77,54.77,11800.0,39.1328,39.1399,39.1042,39.1042,11800.0
2014-12-10 13:35:00,54.77,54.78,54.75,54.76,10200.0,39.1042,39.1113,39.0899,39.0971,10200.0
2014-12-10 13:40:00,54.77,54.79,54.74,54.79,9600.0,39.1042,39.1185,39.0828,39.1185,9600.0
2014-12-10 13:45:00,54.77,54.77,54.61,54.63,29600.0,39.1042,39.1042,38.99,39.0042,29600.0
2014-12-10 13:50:00,54.6,54.68,54.59,54.67,11200.0,38.9828,39.0399,38.9757,39.0328,11200.0
2014-12-10 13:55:00,54.65,54.67,54.64,54.65,37600.0,39.0185,39.0328,39.0114,39.0185,37600.0
2014-12-10 14:00:00,54.66,54.71,54.63,54.71,40400.0,39.0257,39.0614,39.0042,39.0614,40400.0
2014-12-10 14:05:00,54.71,54.72,54.68,54.68,6000.0,39.0614,39.0685,39.0399,39.0399,6000.0
2014-12-10 14:10:00,54.67,54.67,54.6,54.62,16800.0,39.0328,39.0328,38.9828,38.9971,16800.0
2014-12-10 14:15:00,54.63,54.64,54.62,54.63,7200.0,39.0042,39.0114,38.9971,39.0042,7200.0
2014-12-10 14:20:00,54.62,54.63,54.55,54.55,35000.0,38.9971,39.0042,38.9471,38.9471,35000.0
2014-12-10 14:25:00,54.56,54.6,54.55,54.57,31400.0,38.9543,38.9828,38.9471,38.9614,31400.0
2014-12-10 14:30:00,54.57,54.57,54.45,54.47,42200.0,38.9614,38.9614,38.8757,38.89,42200.0
2014-12-10 14:35:00,54.45,54.46,54.31,54.31,30800.0,38.8757,38.8829,38.7758,38.7758,30800.0
2014-12-10 14:40:00,54.32,54.33,54.3,54.31,11200.0,38.7829,38.79,38.7686,38.7758,11200.0
2014-12-10 14:45:00,54.31,54.32,54.25,54.27,14000.0,38.7758,38.7829,38.7329,38.7472,14000.0
2014-12-10 14:50:00,54.26,54.31,54.24,54.27,12200.0,38.7401,38.7758,38.7258,38.7472,12200.0
2014-12-10 14:55:00,54.26,54.27,54.15,54.15,9800.0,38.7401,38.7472,38.6615,38.6615,9800.0
2014-12-10 15:00:00,54.16,54.18,54.14,54.14,7000.0,38.6687,38.683,38.6544,38.6544,7000.0
2014-12-10 15:05:00,54.15,54.24,54.13,54.23,10200.0,38.6615,38.7258,38.6473,38.7187,10200.0
2014-12-10 15:10:00,54.23,54.3,54.23,54.29,5600.0,38.7187,38.7686,38.7187,38.7615,5600.0
2014-12-10 15:15:00,54.29,54.4,54.27,54.37,17200.0,38.7615,38.84,38.7472,38.8186,17200.0
2014-12-10 15:20:00,54.38,54.44,54.38,54.42,5000.0,38.8257,38.8686,38.8257,38.8543,5000.0
2014-12-10 15:25:00,54.4,54.41,54.38,54.41,19400.0,38.84,38.8472,38.8257,38.8472,19400.0
2014-12-10 15:30:00,54.43,54.49,54.38,54.48,16400.0,38.8614,38.9043,38.8257,38.8971,16400.0
2014-12-10 15:35:00,54.46,54.46,54.38,54.4,16200.0,38.8829,38.8829,38.8257,38.84,16200.0
2014-12-10 15:40:00,54.41,54.44,54.28,54.29,14800.0,38.8472,38.8686,38.7543,38.7615,14800.0
2014-12-10 15:45:00,54.27,54.27,54.17,54.2,36200.0,38.7472,38.7472,38.6758,38.6972,36200.0
2014-12-10 15:50:00,54.2,54.24,54.15,54.22,36800.0,38.6972,38.7258,38.6615,38.7115,36800.0
2014-12-10 15:55:00,54.22,54.26,54.13,54.17,86000.0,38.7115,38.7401,38.6473,38.6758,86000.0
2014-12-11 09:30:00,54.65,54.8,54.56,54.78,43200.0,39.0185,39.1256,38.9543,39.1113,43200.0
2014-12-11 09:35:00,54.77,54.8,54.56,54.6,13200.0,39.1042,39.1256,38.9543,38.9828,13200.0
2014-12-11 09:40:00,54.59,54.69,54.57,54.61,10400.0,38.9757,39.0471,38.9614,38.99,10400.0
2014-12-11 09:45:00,54.6,54.73,54.6,54.62,7800.0,38.9828,39.0756,38.9828,38.9971,7800.0
2014-12-11 09:50:00,54.6,54.74,54.55,54.74,8400.0,38.9828,39.0828,38.9471,39.0828,8400.0
2014-12-11 09:55:00,54.66,54.73,54.64,54.67,6400.0,39.0257,39.0756,39.0114,39.0328,6400.0
2014-12-11 10:00:00,54.7,54.74,54.66,54.68,17400.0,39.0542,39.0828,39.0257,39.0399,17400.0
2014-12-11 10:05:00,54.71,54.74,54.65,54.73,15200.0,39.0614,39.0828,39.0185,39.0756,15200.0
2014-12-11 10:10:00,54.74,54.81,54.7,54.79,14600.0,39.0828,39.1328,39.0542,39.1185,14600.0
2014-12-11 10:15:00,54.81,54.85,54.74,54.84,20800.0,39.1328,39.1613,39.0828,39.1542,20800.0
2014-12-11 10:20:00,54.85,54.9,54.77,54.85,46600.0,39.1613,39.197,39.1042,39.1613,46600.0
2014-12-11 10:25:00,54.89,54.95,54.82,54.83,19600.0,39.1899,39.2327,39.1399,39.147,19600.0
2014-12-11 10:30:00,54.84,54.94,54.83,54.94,20000.0,39.1542,39.2256,39.147,39.2256,20000.0
2014-12-11 10:35:00,54.96,54.96,54.87,54.94,21000.0,39.2399,39.2399,39.1756,39.2256,21000.0
2014-12-11 10:40:00,54.93,55.0,54.92,54.97,18200.0,39.2184,39.2684,39.2113,39.247,18200.0
2014-12-11 10:45:00,54.96,54.96,54.88,54.88,20000.0,39.2399,39.2399,39.1827,39.1827,20000.0
2014-12-11 10:50:00,54.88,54.99,54.88,54.98,10200.0,39.1827,39.2613,39.1827,39.2541,10200.0
2014-12-11 10:55:00,54.97,55.02,54.95,55.02,15400.0,39.247,39.2827,39.2327,39.2827,15400.0
2014-12-11 11:00:00,55.02,55.04,54.92,54.93,20800.0,39.2827,39.297,39.2113,39.2184,20800.0
2014-12-11 11:05:00,54.91,55.01,54.87,54.97,14200.0,39.2042,39.2755,39.1756,39.247,14200.0
2014-12-11 11:10:00,54.97,55.0,54.95,54.96,12000.0,39.247,39.2684,39.2327,39.2399,12000.0
2014-12-11 11:15:00,54.97,55.07,54.97,55.04,14400.0,39.247,39.3184,39.247,39.297,14400.0
2014-12-11 11:20:00,55.02,55.09,55.02,55.08,16000.0,39.2827,39.3327,39.2827,39.3255,16000.0
2014-12-11 11:25:00,55.08,55.1,55.05,55.09,15000.0,39.3255,39.3398,39.3041,39.3327,15000.0
2014-12-11 11:30:00,55.06,55.13,55.04,55.1,15800.0,39.3112,39.3612,39.297,39.3398,15800.0
2014-12-11 11:35:00,55.1,55.1,55.04,55.06,13600.0,39.3398,39.3398,39.297,39.3112,13600.0
2014-12-11 11:40:00,55.07,55.13,55.07,55.11,11600.0,39.3184,39.3612,39.3184,39.3469,11600.0
2014-12-11 11:45:00,55.12,55.15,55.09,55.13,12400.0,39.3541,39.3755,39.3327,39.3612,12400.0
2014-12-11 11:50:00,55.13,55.24,55.12,55.24,16000.0,39.3612,39.4398,39.3541,39.4398,16000.0
2014-12-11 11:55:00,55.23,55.26,55.19,55.26,13200.0,39.4326,39.454,39.4041,39.454,13200.0
2014-12-11 12:00:00,55.25,55.26,55.2,55.23,17200.0,39.4469,39.454,39.4112,39.4326,17200.0
2014-12-11 12:05:00,55.22,55.24,55.19,55.23,14800.0,39.4255,39.4398,39.4041,39.4326,14800.0
2014-12-11 12:10:00,55.23,55.23,55.15,55.17,12800.0,39.4326,39.4326,39.3755,39.3898,12800.0
2014-12-11 12:15:00,55.15,55.22,55.15,55.21,13800.0,39.3755,39.4255,39.3755,39.4183,13800.0
2014-12-11 12:20:00,55.2,55.23,55.17,55.17,19600.0,39.4112,39.4326,39.3898,39.3898,19600.0
2014-12-11 12:25:00,55.17,55.22,55.14,55.21,13600.0,39.3898,39.4255,39.3684,39.4183,13600.0
2014-12-11 12:30:00,55.2,55.2,55.15,55.16,10400.0,39.4112,39.4112,39.3755,39.3826,10400.0
2014-12-11 12:35:00,55.16,55.17,55.13,55.13,13800.0,39.3826,39.3898,39.3612,39.3612,13800.0
2014-12-11 12:40:00,55.13,55.18,55.13,55.18,13800.0,39.3612,39.3969,39.3612,39.3969,13800.0
2014-12-11 12:45:00,55.18,55.26,55.18,55.26,11200.0,39.3969,39.454,39.3969,39.454,11200.0
2014-12-11 12:50:00,55.26,55.32,55.24,55.29,15000.0,39.454,39.4969,39.4398,39.4755,15000.0
2014-12-11 12:55:00,55.29,55.35,55.25,55.25,16600.0,39.4755,39.5183,39.4469,39.4469,16600.0
2014-12-11 13:00:00,55.25,55.26,55.18,55.19,13600.0,39.4469,39.454,39.3969,39.4041,13600.0
2014-12-11 13:05:00,55.18,55.2,55.14,55.15,10600.0,39.3969,39.4112,39.3684,39.3755,10600.0
2014-12-11 13:10:00,55.13,55.13,55.08,55.1,13800.0,39.3612,39.3612,39.3255,39.3398,13800.0
2014-12-11 13:15:00,55.11,55.13,55.09,55.13,11200.0,39.3469,39.3612,39.3327,39.3612,11200.0
2014-12-11 13:20:00,55.14,55.18,55.11,55.12,13000.0,39.3684,39.3969,39.3469,39.3541,13000.0
2014-12-11 13:25:00,55.13,55.13,55.09,55.1,12400.0,39.3612,39.3612,39.3327,39.3398,12400.0
2014-12-11 13:30:00,55.1,55.1,55.07,55.1,9200.0,39.3398,39.3398,39.3184,39.3398,9200.0
2014-12-11 13:35:00,55.1,55.14,55.08,55.14,17600.0,39.3398,39.3684,39.3255,39.3684,17600.0
2014-12-11 13:40:00,55.14,55.18,55.14,55.18,9200.0,39.3684,39.3969,39.3684,39.3969,9200.0
2014-12-11 13:45:00,55.18,55.18,55.13,55.14,13000.0,39.3969,39.3969,39.3612,39.3684,13000.0
2014-12-11 13:50:00,55.13,55.21,55.13,55.19,12200.0,39.3612,39.4183,39.3612,39.4041,12200.0
2014-12-11 13:55:00,55.19,55.19,54.99,54.99,23800.0,39.4041,39.4041,39.2613,39.2613,23800.0
2014-12-11 14:00:00,54.98,55.02,54.97,55.02,13200.0,39.2541,39.2827,39.247,39.2827,13200.0
2014-12-11 14:05:00,55.02,55.02,54.97,54.98,9000.0,39.2827,39.2827,39.247,39.2541,9000.0
2014-12-11 14:10:00,54.97,54.98,54.92,54.93,13200.0,39.247,39.2541,39.2113,39.2184,13200.0
2014-12-11 14:15:00,54.93,54.93,54.83,54.84,9400.0,39.2184,39.2184,39.147,39.1542,9400.0
2014-12-11 14:20:00,54.84,54.89,54.82,54.88,13600.0,39.1542,39.1899,39.1399,39.1827,13600.0
2014-12-11 14:25:00,54.89,54.89,54.78,54.79,14800.0,39.1899,39.1899,39.1113,39.1185,14800.0
2014-12-11 14:30:00,54.79,54.79,54.73,54.75,12000.0,39.1185,39.1185,39.0756,39.0899,12000.0
2014-12-11 14:35:00,54.76,54.82,54.75,54.82,12800.0,39.0971,39.1399,39.0899,39.1399,12800.0
2014-12-11 14:40:00,54.83,54.85,54.82,54.83,11400.0,39.147,39.1613,39.1399,39.147,11400.0
2014-12-11 14:45:00,54.8,54.82,54.67,54.7,15400.0,39.1256,39.1399,39.0328,39.0542,15400.0
2014-12-11 14:50:00,54.7,54.7,54.66,54.7,13000.0,39.0542,39.0542,39.0257,39.0542,13000.0
2014-12-11 14:55:00,54.69,54.72,54.64,54.65,13400.0,39.0471,39.0685,39.0114,39.0185,13400.0
2014-12-11 15:00:00,54.66,54.76,54.65,54.76,18800.0,39.0257,39.0971,39.0185,39.0971,18800.0
2014-12-11 15:05:00,54.76,54.78,54.73,54.76,19000.0,39.0971,39.1113,39.0756,39.0971,19000.0
2014-12-11 15:10:00,54.74,54.83,54.74,54.82,15600.0,39.0828,39.147,39.0828,39.1399,15600.0
2014-12-11 15:15:00,54.83,54.92,54.82,54.9,24400.0,39.147,39.2113,39.1399,39.197,24400.0
2014-12-11 15:20:00,54.88,54.91,54.85,54.91,18200.0,39.1827,39.2042,39.1613,39.2042,18200.0
2014-12-11 15:25:00,54.91,54.93,54.85,54.93,19800.0,39.2042,39.2184,39.1613,39.2184,19800.0
2014-12-11 15:30:00,54.92,54.93,54.8,54.8,15400.0,39.2113,39.2184,39.1256,39.1256,15400.0
2014-12-11 15:35:00,54.8,54.81,54.75,54.78,18800.0,39.1256,39.1328,39.0899,39.1113,18800.0
2014-12-11 15:40:00,54.78,54.85,54.76,54.78,25400.0,39.1113,39.1613,39.0971,39.1113,25400.0
2014-12-11 15:45:00,54.77,54.79,54.72,54.72,27600.0,39.1042,39.1185,39.0685,39.0685,27600.0
2014-12-11 15:50:00,54.74,54.74,54.6,54.66,41600.0,39.0828,39.0828,38.9828,39.0257,41600.0
2014-12-11 15:55:00,54.66,54.74,54.65,54.7,58200.0,39.0257,39.0828,39.0185,39.0542,58200.0
2014-12-12 09:30:00,54.57,54.82,54.48,54.69,33600.0,38.9614,39.1399,38.8971,39.0471,33600.0
2014-12-12 09:35:00,54.81,54.81,54.65,54.66,25600.0,39.1328,39.1328,39.0185,39.0257,25600.0
2014-12-12 09:40:00,54.65,54.82,54.63,54.77,36400.0,39.0185,39.1399,39.0042,39.1042,36400.0
2014-12-12 09:45:00,54.77,54.82,54.61,54.67,20400.0,39.1042,39.1399,38.99,39.0328,20400.0
2014-12-12 09:50:00,54.68,54.8,54.68,54.71,104600.0,39.0399,39.1256,39.0399,39.0614,104600.0
2014-12-12 09:55:00,54.72,54.94,54.7,54.94,12400.0,39.0685,39.2256,39.0542,39.2256,12400.0
2014-12-12 10:00:00,54.92,54.94,54.73,54.74,10000.0,39.2113,39.2256,39.0756,39.0828,10000.0
2014-12-12 10:05:00,54.76,54.76,54.7,54.7,7600.0,39.0971,39.0971,39.0542,39.0542,7600.0
2014-12-12 10:10:00,54.7,54.72,54.5,54.51,12000.0,39.0542,39.0685,38.9114,38.9186,12000.0
2014-12-12 10:15:00,54.43,54.54,54.42,54.54,4200.0,38.8614,38.94,38.8543,38.94,4200.0
2014-12-12 10:20:00,54.55,54.58,54.44,54.48,28600.0,38.9471,38.9685,38.8686,38.8971,28600.0
2014-12-12 10:25:00,54.49,54.49,54.38,54.49,15600.0,38.9043,38.9043,38.8257,38.9043,15600.0
2014-12-12 10:30:00,54.49,54.73,54.49,54.73,11600.0,38.9043,39.0756,38.9043,39.0756,11600.0
2014-12-12 10:35:00,54.7,54.7,54.62,54.63,19800.0,39.0542,39.0542,38.9971,39.0042,19800.0
2014-12-12 10:40:00,54.63,54.65,54.55,54.6,10200.0,39.0042,39.0185,38.9471,38.9828,10200.0
2014-12-12 10:45:00,54.58,54.63,54.56,54.6,10200.0,38.9685,39.0042,38.9543,38.9828,10200.0
2014-12-12 10:50:00,54.58,54.58,54.48,54.51,7800.0,38.9685,38.9685,38.8971,38.9186,7800.0
2014-12-12 10:55:00,54.49,54.51,54.38,54.38,10200.0,38.9043,38.9186,38.8257,38.8257,10200.0
2014-12-12 11:00:00,54.4,54.45,54.34,54.34,8400.0,38.84,38.8757,38.7972,38.7972,8400.0
2014-12-12 11:05:00,54.36,54.41,54.34,54.41,9800.0,38.8115,38.8472,38.7972,38.8472,9800.0
2014-12-12 11:10:00,54.44,54.54,54.4,54.45,28800.0,38.8686,38.94,38.84,38.8757,28800.0
2014-12-12 11:15:00,54.46,54.46,54.3,54.38,11000.0,38.8829,38.8829,38.7686,38.8257,11000.0
2014-12-12 11:20:00,54.36,54.47,54.36,54.38,15400.0,38.8115,38.89,38.8115,38.8257,15400.0
2014-12-12 11:25:00,54.34,54.35,54.19,54.19,11200.0,38.7972,38.8043,38.6901,38.6901,11200.0
2014-12-12 11:30:00,54.2,54.31,54.2,54.3,8400.0,38.6972,38.7758,38.6972,38.7686,8400.0
2014-12-12 11:35:00,54.28,54.28,54.17,54.2,8800.0,38.7543,38.7543,38.6758,38.6972,8800.0
2014-12-12 11:40:00,54.23,54.26,54.13,54.13,8400.0,38.7187,38.7401,38.6473,38.6473,8400.0
2014-12-12 11:45:00,54.13,54.23,54.13,54.23,10000.0,38.6473,38.7187,38.6473,38.7187,10000.0
2014-12-12 11:50:00,54.18,54.29,54.17,54.23,11400.0,38.683,38.7615,38.6758,38.7187,11400.0
2014-12-12 11:55:00,54.24,54.24,54.11,54.13,9000.0,38.7258,38.7258,38.633,38.6473,9000.0
2014-12-12 12:00:00,54.14,54.22,54.12,54.18,8800.0,38.6544,38.7115,38.6401,38.683,8800.0
2014-12-12 12:05:00,54.18,54.24,54.15,54.17,9000.0,38.683,38.7258,38.6615,38.6758,9000.0
2014-12-12 12:10:00,54.15,54.22,54.15,54.2,120800.0,38.6615,38.7115,38.6615,38.6972,120800.0
2014-12-12 12:15:00,54.18,54.31,54.18,54.29,15200.0,38.683,38.7758,38.683,38.7615,15200.0
2014-12-12 12:20:00,54.29,54.41,54.29,54.41,15000.0,38.7615,38.8472,38.7615,38.8472,15000.0
2014-12-12 12:25:00,54.39,54.54,54.39,54.53,7600.0,38.8329,38.94,38.8329,38.9328,7600.0
2014-12-12 12:30:00,54.52,54.54,54.46,54.46,11600.0,38.9257,38.94,38.8829,38.8829,11600.0
2014-12-12 12:35:00,54.41,54.42,54.37,54.38,12600.0,38.8472,38.8543,38.8186,38.8257,12600.0
2014-12-12 12:40:00,54.38,54.39,54.34,54.38,8400.0,38.8257,38.8329,38.7972,38.8257,8400.0
2014-12-12 12:45:00,54.38,54.49,54.38,54.49,12600.0,38.8257,38.9043,38.8257,38.9043,12600.0
2014-12-12 12:50:00,54.49,54.49,54.42,54.44,3800.0,38.9043,38.9043,38.8543,38.8686,3800.0
2014-12-12 12:55:00,54.41,54.44,54.39,54.42,12000.0,38.8472,38.8686,38.8329,38.8543,12000.0
2014-12-12 13:00:00,54.42,54.43,54.37,54.4,12600.0,38.8543,38.8614,38.8186,38.84,12600.0
2014-12-12 13:05:00,54.41,54.58,54.41,54.58,5600.0,38.8472,38.9685,38.8472,38.9685,5600.0
2014-12-12 13:10:00,54.57,54.58,54.51,54.55,14000.0,38.9614,38.9685,38.9186,38.9471,14000.0
2014-12-12 13:15:00,54.6,54.76,54.6,54.74,12400.0,38.9828,39.0971,38.9828,39.0828,12400.0
2014-12-12 13:20:00,54.74,54.81,54.71,54.76,11400.0,39.0828,39.1328,39.0614,39.0971,11400.0
2014-12-12 13:25:00,54.77,54.79,54.72,54.73,8200.0,39.1042,39.1185,39.0685,39.0756,8200.0
2014-12-12 13:30:00,54.73,54.77,54.69,54.7,9200.0,39.0756,39.1042,39.0471,39.0542,9200.0
2014-12-12 13:35:00,54.71,54.73,54.67,54.7,9400.0,39.0614,39.0756,39.0328,39.0542,9400.0
2014-12-12 13:40:00,54.68,54.71,54.67,54.69,10000.0,39.0399,39.0614,39.0328,39.0471,10000.0
2014-12-12 13:45:00,54.69,54.73,54.68,54.73,4400.0,39.0471,39.0756,39.0399,39.0756,4400.0
2014-12-12 13:50:00,54.75,54.83,54.75,54.83,6200.0,39.0899,39.147,39.0899,39.147,6200.0
2014-12-12 13:55:00,54.83,54.84,54.81,54.83,11600.0,39.147,39.1542,39.1328,39.147,11600.0
2014-12-12 14:00:00,54.8,54.8,54.71,54.76,4600.0,39.1256,39.1256,39.0614,39.0971,4600.0
2014-12-12 14:05:00,54.74,54.78,54.74,54.74,7200.0,39.0828,39.1113,39.0828,39.0828,7200.0
2014-12-12 14:10:00,54.74,54.74,54.68,54.69,5400.0,39.0828,39.0828,39.0399,39.0471,5400.0
2014-12-12 14:15:00,54.7,54.7,54.65,54.67,9000.0,39.0542,39.0542,39.0185,39.0328,9000.0
2014-12-12 14:20:00,54.67,54.72,54.6,54.63,14800.0,39.0328,39.0685,38.9828,39.0042,14800.0
2014-12-12 14:25:00,54.62,54.65,54.6,54.62,6000.0,38.9971,39.0185,38.9828,38.9971,6000.0
2014-12-12 14:30:00,54.6,54.63,54.57,54.63,9200.0,38.9828,39.0042,38.9614,39.0042,9200.0
2014-12-12 14:35:00,54.64,54.64,54.6,54.63,9600.0,39.0114,39.0114,38.9828,39.0042,9600.0
2014-12-12 14:40:00,54.62,54.64,54.58,54.58,13400.0,38.9971,39.0114,38.9685,38.9685,13400.0
2014-12-12 14:45:00,54.57,54.6,54.57,54.58,10600.0,38.9614,38.9828,38.9614,38.9685,10600.0
2014-12-12 14:50:00,54.57,54.57,54.53,54.56,26200.0,38.9614,38.9614,38.9328,38.9543,26200.0
2014-12-12 14:55:00,54.56,54.6,54.54,54.6,10600.0,38.9543,38.9828,38.94,38.9828,10600.0
2014-12-12 15:00:00,54.59,54.69,54.59,54.68,13800.0,38.9757,39.0471,38.9757,39.0399,13800.0
2014-12-12 15:05:00,54.66,54.66,54.6,54.62,12200.0,39.0257,39.0257,38.9828,38.9971,12200.0
2014-12-12 15:10:00,54.63,54.63,54.56,54.57,10800.0,39.0042,39.0042,38.9543,38.9614,10800.0
2014-12-12 15:15:00,54.57,54.62,54.55,54.6,15000.0,38.9614,38.9971,38.9471,38.9828,15000.0
2014-12-12 15:20:00,54.59,54.63,54.57,54.6,31000.0,38.9757,39.0042,38.9614,38.9828,31000.0
2014-12-12 15:25:00,54.58,54.59,54.51,54.56,14000.0,38.9685,38.9757,38.9186,38.9543,14000.0
2014-12-12 15:30:00,54.57,54.57,54.43,54.43,14600.0,38.9614,38.9614,38.8614,38.8614,14600.0
2014-12-12 15:35:00,54.41,54.42,54.27,54.27,28200.0,38.8472,38.8543,38.7472,38.7472,28200.0
2014-12-12 15:40:00,54.26,54.35,54.24,54.3,86200.0,38.7401,38.8043,38.7258,38.7686,86200.0
2014-12-12 15:45:00,54.26,54.31,54.2,54.23,59400.0,38.7401,38.7758,38.6972,38.7187,59400.0
2014-12-12 15:50:00,54.21,54.23,54.1,54.13,50200.0,38.7044,38.7187,38.6258,38.6473,50200.0
2014-12-12 15:55:00,54.12,54.18,53.99,54.05,133200.0,38.6401,38.683,38.5473,38.5901,133200.0
2014-12-15 09:30:00,53.55,53.8,53.41,53.55,86200.0,38.2332,38.4116,38.1332,38.2332,86200.0
2014-12-15 09:35:00,53.57,53.85,53.54,53.63,53400.0,38.2474,38.4473,38.226,38.2903,53400.0
2014-12-15 09:40:00,53.63,53.89,53.63,53.88,23200.0,38.2903,38.4759,38.2903,38.4688,23200.0
2014-12-15 09:45:00,53.88,54.08,53.87,54.08,38800.0,38.4688,38.6116,38.4616,38.6116,38800.0
2014-12-15 09:50:00,54.09,54.13,54.08,54.1,14600.0,38.6187,38.6473,38.6116,38.6258,14600.0
2014-12-15 09:55:00,54.09,54.18,54.09,54.16,25600.0,38.6187,38.683,38.6187,38.6687,25600.0
2014-12-15 10:00:00,54.16,54.19,54.13,54.16,29600.0,38.6687,38.6901,38.6473,38.6687,29600.0
2014-12-15 10:05:00,54.16,54.28,54.13,54.14,55200.0,38.6687,38.7543,38.6473,38.6544,55200.0
2014-12-15 10:10:00,54.14,54.2,54.12,54.18,31800.0,38.6544,38.6972,38.6401,38.683,31800.0
2014-12-15 10:15:00,54.19,54.25,54.19,54.23,27400.0,38.6901,38.7329,38.6901,38.7187,27400.0
2014-12-15 10:20:00,54.23,54.24,54.04,54.1,78400.0,38.7187,38.7258,38.583,38.6258,78400.0
2014-12-15 10:25:00,54.1,54.12,54.02,54.03,94200.0,38.6258,38.6401,38.5687,38.5759,94200.0
2014-12-15 10:30:00,54.04,54.04,53.93,53.93,23400.0,38.583,38.583,38.5045,38.5045,23400.0
2014-12-15 10:35:00,53.93,53.94,53.78,53.78,20400.0,38.5045,38.5116,38.3974,38.3974,20400.0
2014-12-15 10:40:00,53.8,53.8,53.58,53.58,22800.0,38.4116,38.4116,38.2546,38.2546,22800.0
2014-12-15 10:45:00,53.55,53.63,53.54,53.63,40600.0,38.2332,38.2903,38.226,38.2903,40600.0
2014-12-15 10:50:00,53.65,53.85,53.65,53.85,20000.0,38.3045,38.4473,38.3045,38.4473,20000.0
2014-12-15 10:55:00,53.83,53.84,53.72,53.72,16800.0,38.4331,38.4402,38.3545,38.3545,16800.0
2014-12-15 11:00:00,53.72,53.72,53.56,53.56,28000.0,38.3545,38.3545,38.2403,38.2403,28000.0
2014-12-15 11:05:00,53.53,53.56,53.37,53.44,102000.0,38.2189,38.2403,38.1046,38.1546,102000.0
2014-12-15 11:10:00,53.46,53.52,53.34,53.35,11200.0,38.1689,38.2117,38.0832,38.0904,11200.0
2014-12-15 11:15:00,53.33,53.34,53.21,53.22,28400.0,38.0761,38.0832,37.9904,37.9975,28400.0
2014-12-15 11:20:00,53.22,53.23,53.05,53.06,33800.0,37.9975,38.0047,37.8762,37.8833,33800.0
2014-12-15 11:25:00,53.07,53.07,52.85,52.85,29400.0,37.8904,37.8904,37.7334,37.7334,29400.0
2014-12-15 11:30:00,52.85,53.08,52.85,53.01,25800.0,37.7334,37.8976,37.7334,37.8476,25800.0
2014-12-15 11:35:00,52.99,52.99,52.88,52.9,29400.0,37.8333,37.8333,37.7548,37.7691,29400.0
2014-12-15 11:40:00,52.88,52.9,52.79,52.84,15600.0,37.7548,37.7691,37.6905,37.7262,15600.0
2014-12-15 11:45:00,52.84,52.91,52.77,52.88,18200.0,37.7262,37.7762,37.6763,37.7548,18200.0
2014-12-15 11:50:00,52.88,52.94,52.86,52.87,19200.0,37.7548,37.7976,37.7405,37.7477,19200.0
2014-12-15 11:55:00,52.85,52.87,52.76,52.85,25600.0,37.7334,37.7477,37.6691,37.7334,25600.0
2014-12-15 12:00:00,52.82,52.98,52.82,52.95,16400.0,37.712,37.8262,37.712,37.8048,16400.0
2014-12-15 12:05:00,52.95,53.13,52.95,53.02,40800.0,37.8048,37.9333,37.8048,37.8547,40800.0
2014-12-15 12:10:00,53.03,53.08,53.0,53.02,19200.0,37.8619,37.8976,37.8405,37.8547,19200.0
2014-12-15 12:15:00,53.02,53.04,52.83,52.86,24200.0,37.8547,37.869,37.7191,37.7405,24200.0
2014-12-15 12:20:00,52.87,52.93,52.86,52.88,14000.0,37.7477,37.7905,37.7405,37.7548,14000.0
2014-12-15 12:25:00,52.89,53.01,52.89,52.99,20000.0,37.7619,37.8476,37.7619,37.8333,20000.0
2014-12-15 12:30:00,52.99,53.04,52.81,52.83,24000.0,37.8333,37.869,37.7048,37.7191,24000.0
2014-12-15 12:35:00,52.84,53.02,52.82,53.02,14000.0,37.7262,37.8547,37.712,37.8547,14000.0
2014-12-15 12:40:00,53.02,53.06,52.97,53.01,27000.0,37.8547,37.8833,37.819,37.8476,27000.0
2014-12-15 12:45:00,53.01,53.1,53.01,53.02,14800.0,37.8476,37.9119,37.8476,37.8547,14800.0
2014-12-15 12:50:00,53.06,53.19,53.02,53.17,17400.0,37.8833,37.9761,37.8547,37.9618,17400.0
2014-12-15 12:55:00,53.18,53.3,53.18,53.27,19200.0,37.969,38.0547,37.969,38.0332,19200.0
2014-12-15 13:00:00,53.27,53.33,53.25,53.31,9600.0,38.0332,38.0761,38.019,38.0618,9600.0
2014-12-15 13:05:00,53.3,53.33,53.21,53.21,9400.0,38.0547,38.0761,37.9904,37.9904,9400.0
2014-12-15 13:10:00,53.2,53.22,53.04,53.05,10000.0,37.9833,37.9975,37.869,37.8762,10000.0
2014-12-15 13:15:00,53.04,53.06,53.02,53.03,8600.0,37.869,37.8833,37.8547,37.8619,8600.0
2014-12-15 13:20:00,53.05,53.23,53.05,53.2,13000.0,37.8762,38.0047,37.8762,37.9833,13000.0
2014-12-15 13:25:00,53.17,53.17,53.03,53.03,11600.0,37.9618,37.9618,37.8619,37.8619,11600.0
2014-12-15 13:30:00,53.04,53.08,53.02,53.07,8200.0,37.869,37.8976,37.8547,37.8904,8200.0
2014-12-15 13:35:00,53.08,53.19,53.08,53.15,11600.0,37.8976,37.9761,37.8976,37.9476,11600.0
2014-12-15 13:40:00,53.14,53.23,53.13,53.15,9400.0,37.9404,38.0047,37.9333,37.9476,9400.0
2014-12-15 13:45:00,53.15,53.15,53.07,53.13,8200.0,37.9476,37.9476,37.8904,37.9333,8200.0
2014-12-15 13:50:00,53.12,53.2,53.06,53.17,9800.0,37.9261,37.9833,37.8833,37.9618,9800.0
2014-12-15 13:55:00,53.18,53.21,53.1,53.13,7600.0,37.969,37.9904,37.9119,37.9333,7600.0
2014-12-15 14:00:00,53.12,53.17,53.11,53.12,10400.0,37.9261,37.9618,37.919,37.9261,10400.0
2014-12-15 14:05:00,53.12,53.12,53.04,53.05,8400.0,37.9261,37.9261,37.869,37.8762,8400.0
2014-12-15 14:10:00,53.05,53.06,52.98,52.99,9600.0,37.8762,37.8833,37.8262,37.8333,9600.0
2014-12-15 14:15:00,52.98,53.05,52.96,53.05,16800.0,37.8262,37.8762,37.8119,37.8762,16800.0
2014-12-15 14:20:00,53.06,53.21,53.03,53.21,23200.0,37.8833,37.9904,37.8619,37.9904,23200.0
2014-12-15 14:25:00,53.22,53.35,53.22,53.31,22200.0,37.9975,38.0904,37.9975,38.0618,22200.0
2014-12-15 14:30:00,53.33,53.33,53.22,53.25,16400.0,38.0761,38.0761,37.9975,38.019,16400.0
2014-12-15 14:35:00,53.24,53.43,53.24,53.34,23000.0,38.0118,38.1475,38.0118,38.0832,23000.0
2014-12-15 14:40:00,53.35,53.37,53.15,53.15,22400.0,38.0904,38.1046,37.9476,37.9476,22400.0
2014-12-15 14:45:00,53.18,53.21,53.13,53.15,12600.0,37.969,37.9904,37.9333,37.9476,12600.0
2014-12-15 14:50:00,53.13,53.18,53.1,53.18,9400.0,37.9333,37.969,37.9119,37.969,9400.0
2014-12-15 14:55:00,53.17,53.21,53.13,53.16,14400.0,37.9618,37.9904,37.9333,37.9547,14400.0
2014-12-15 15:00:00,53.15,53.27,53.13,53.24,47200.0,37.9476,38.0332,37.9333,38.0118,47200.0
2014-12-15 15:05:00,53.23,53.32,53.22,53.29,30800.0,38.0047,38.0689,37.9975,38.0475,30800.0
2014-12-15 15:10:00,53.3,53.37,53.28,53.29,23200.0,38.0547,38.1046,38.0404,38.0475,23200.0
2014-12-15 15:15:00,53.27,53.31,53.22,53.26,27000.0,38.0332,38.0618,37.9975,38.0261,27000.0
2014-12-15 15:20:00,53.24,53.27,53.16,53.21,19200.0,38.0118,38.0332,37.9547,37.9904,19200.0
2014-12-15 15:25:00,53.21,53.24,53.06,53.06,32200.0,37.9904,38.0118,37.8833,37.8833,32200.0
2014-12-15 15:30:00,53.06,53.1,53.01,53.04,43000.0,37.8833,37.9119,37.8476,37.869,43000.0
2014-12-15 15:35:00,53.04,53.23,53.04,53.2,62000.0,37.869,38.0047,37.869,37.9833,62000.0
2014-12-15 15:40:00,53.2,53.2,53.09,53.11,39400.0,37.9833,37.9833,37.9047,37.919,39400.0
2014-12-15 15:45:00,53.1,53.12,53.0,53.1,78000.0,37.9119,37.9261,37.8405,37.9119,78000.0
2014-12-15 15:50:00,53.1,53.16,53.08,53.11,59600.0,37.9119,37.9547,37.8976,37.919,59600.0
2014-12-15 15:55:00,53.1,53.12,53.02,53.04,153600.0,37.9119,37.9261,37.8547,37.869,153600.0
2014-12-16 09:30:00,52.98,52.98,52.63,52.72,52800.0,37.8262,37.8262,37.5763,37.6406,52800.0
2014-12-16 09:35:00,52.74,52.93,52.72,52.72,16200.0,37.6548,37.7905,37.6406,37.6406,16200.0
2014-12-16 09:40:00,52.74,52.92,52.72,52.84,37000.0,37.6548,37.7833,37.6406,37.7262,37000.0
2014-12-16 09:45:00,52.84,52.92,52.76,52.88,13800.0,37.7262,37.7833,37.6691,37.7548,13800.0
2014-12-16 09:50:00,52.88,52.9,52.74,52.77,23000.0,37.7548,37.7691,37.6548,37.6763,23000.0
2014-12-16 09:55:00,52.73,52.77,52.66,52.69,29000.0,37.6477,37.6763,37.5977,37.6191,29000.0
2014-12-16 10:00:00,52.77,52.77,52.56,52.56,29400.0,37.6763,37.6763,37.5263,37.5263,29400.0
2014-12-16 10:05:00,52.59,52.67,52.39,52.42,46800.0,37.5477,37.6049,37.4049,37.4264,46800.0
2014-12-16 10:10:00,52.42,52.6,52.38,52.5,18000.0,37.4264,37.5549,37.3978,37.4835,18000.0
2014-12-16 10:15:00,52.49,52.93,52.49,52.88,29200.0,37.4763,37.7905,37.4763,37.7548,29200.0
2014-12-16 10:20:00,52.88,53.01,52.8,53.01,32000.0,37.7548,37.8476,37.6977,37.8476,32000.0
2014-12-16 10:25:00,53.04,53.04,52.9,52.95,23800.0,37.869,37.869,37.7691,37.8048,23800.0
2014-12-16 10:30:00,52.97,52.98,52.82,52.86,19200.0,37.819,37.8262,37.712,37.7405,19200.0
2014-12-16 10:35:00,52.86,53.01,52.86,52.99,27600.0,37.7405,37.8476,37.7405,37.8333,27600.0
2014-12-16 10:40:00,52.99,53.07,52.95,53.05,16200.0,37.8333,37.8904,37.8048,37.8762,16200.0
2014-12-16 10:45:00,53.02,53.21,53.02,53.13,28600.0,37.8547,37.9904,37.8547,37.9333,28600.0
2014-12-16 10:50:00,53.13,53.3,53.12,53.29,22200.0,37.9333,38.0547,37.9261,38.0475,22200.0
2014-12-16 10:55:00,53.27,53.38,53.27,53.31,19800.0,38.0332,38.1118,38.0332,38.0618,19800.0
2014-12-16 11:00:00,53.32,53.32,53.16,53.16,15600.0,38.0689,38.0689,37.9547,37.9547,15600.0
2014-12-16 11:05:00,53.16,53.17,53.06,53.06,7800.0,37.9547,37.9618,37.8833,37.8833,7800.0
2014-12-16 11:10:00,53.05,53.17,53.05,53.17,8600.0,37.8762,37.9618,37.8762,37.9618,8600.0
2014-12-16 11:15:00,53.18,53.36,53.18,53.36,8000.0,37.969,38.0975,37.969,38.0975,8000.0
2014-12-16 11:20:00,53.39,53.48,53.37,53.48,20400.0,38.1189,38.1832,38.1046,38.1832,20400.0
2014-12-16 11:25:00,53.47,53.88,53.47,53.72,44000.0,38.176,38.4688,38.176,38.3545,44000.0
2014-12-16 11:30:00,53.77,53.82,53.71,53.72,16800.0,38.3902,38.4259,38.3474,38.3545,16800.0
2014-12-16 11:35:00,53.72,53.77,53.6,53.6,17400.0,38.3545,38.3902,38.2688,38.2688,17400.0
2014-12-16 11:40:00,53.61,53.62,53.58,53.62,6600.0,38.276,38.2831,38.2546,38.2831,6600.0
2014-12-16 11:45:00,53.62,53.64,53.52,53.52,5000.0,38.2831,38.2974,38.2117,38.2117,5000.0
2014-12-16 11:50:00,53.56,53.6,53.46,53.49,11400.0,38.2403,38.2688,38.1689,38.1903,11400.0
2014-12-16 11:55:00,53.49,53.49,53.42,53.42,6800.0,38.1903,38.1903,38.1403,38.1403,6800.0
2014-12-16 12:00:00,53.45,53.5,53.44,53.47,12800.0,38.1618,38.1975,38.1546,38.176,12800.0
2014-12-16 12:05:00,53.46,53.47,53.36,53.37,11800.0,38.1689,38.176,38.0975,38.1046,11800.0
2014-12-16 12:10:00,53.37,53.46,53.37,53.37,7600.0,38.1046,38.1689,38.1046,38.1046,7600.0
2014-12-16 12:15:00,53.33,53.41,53.32,53.41,13000.0,38.0761,38.1332,38.0689,38.1332,13000.0
2014-12-16 12:20:00,53.39,53.42,53.33,53.35,6200.0,38.1189,38.1403,38.0761,38.0904,6200.0
2014-12-16 12:25:00,53.35,53.37,53.23,53.24,6400.0,38.0904,38.1046,38.0047,38.0118,6400.0
2014-12-16 12:30:00,53.26,53.36,53.22,53.35,15400.0,38.0261,38.0975,37.9975,38.0904,15400.0
2014-12-16 12:35:00,53.35,53.43,53.33,53.43,8600.0,38.0904,38.1475,38.0761,38.1475,8600.0
2014-12-16 12:40:00,53.42,53.43,53.33,53.35,7600.0,38.1403,38.1475,38.0761,38.0904,7600.0
2014-12-16 12:45:00,53.35,53.36,53.25,53.29,14000.0,38.0904,38.0975,38.019,38.0475,14000.0
2014-12-16 12:50:00,53.24,53.31,53.2,53.23,8200.0,38.0118,38.0618,37.9833,38.0047,8200.0
2014-12-16 12:55:00,53.22,53.26,53.17,53.17,8600.0,37.9975,38.0261,37.9618,37.9618,8600.0
2014-12-16 13:00:00,53.17,53.3,53.17,53.27,11000.0,37.9618,38.0547,37.9618,38.0332,11000.0
2014-12-16 13:05:00,53.23,53.24,53.13,53.15,8000.0,38.0047,38.0118,37.9333,37.9476,8000.0
2014-12-16 13:10:00,53.13,53.17,53.04,53.1,19800.0,37.9333,37.9618,37.869,37.9119,19800.0
2014-12-16 13:15:00,53.08,53.15,52.95,52.99,15200.0,37.8976,37.9476,37.8048,37.8333,15200.0
2014-12-16 13:20:00,53.01,53.08,53.01,53.02,11200.0,37.8476,37.8976,37.8476,37.8547,11200.0
2014-12-16 13:25:00,52.94,53.04,52.93,53.0,14400.0,37.7976,37.869,37.7905,37.8405,14400.0
2014-12-16 13:30:00,53.0,53.01,52.91,52.94,32600.0,37.8405,37.8476,37.7762,37.7976,32600.0
2014-12-16 13:35:00,52.96,53.03,52.96,52.99,30400.0,37.8119,37.8619,37.8119,37.8333,30400.0
2014-12-16 13:40:00,53.0,53.19,52.99,53.14,33400.0,37.8405,37.9761,37.8333,37.9404,33400.0
2014-12-16 13:45:00,53.13,53.13,53.02,53.12,20200.0,37.9333,37.9333,37.8547,37.9261,20200.0
2014-12-16 13:50:00,53.1,53.19,53.09,53.14,50600.0,37.9119,37.9761,37.9047,37.9404,50600.0
2014-12-16 13:55:00,53.13,53.13,53.01,53.03,75400.0,37.9333,37.9333,37.8476,37.8619,75400.0
2014-12-16 14:00:00,53.04,53.04,52.95,52.95,28600.0,37.869,37.869,37.8048,37.8048,28600.0
2014-12-16 14:05:00,52.97,53.15,52.94,53.14,24600.0,37.819,37.9476,37.7976,37.9404,24600.0
2014-12-16 14:10:00,53.12,53.19,53.1,53.19,8200.0,37.9261,37.9761,37.9119,37.9761,8200.0
2014-12-16 14:15:00,53.17,53.17,53.06,53.1,4000.0,37.9618,37.9618,37.8833,37.9119,4000.0
2014-12-16 14:20:00,53.08,53.17,53.08,53.1,11800.0,37.8976,37.9618,37.8976,37.9119,11800.0
2014-12-16 14:25:00,53.1,53.2,53.1,53.18,7200.0,37.9119,37.9833,37.9119,37.969,7200.0
2014-12-16 14:30:00,53.18,53.26,53.1,53.1,21800.0,37.969,38.0261,37.9119,37.9119,21800.0
2014-12-16 14:35:00,53.1,53.12,53.07,53.09,11200.0,37.9119,37.9261,37.8904,37.9047,11200.0
2014-12-16 14:40:00,53.09,53.18,53.08,53.1,14000.0,37.9047,37.969,37.8976,37.9119,14000.0
2014-12-16 14:45:00,53.1,53.11,53.04,53.1,16600.0,37.9119,37.919,37.869,37.9119,16600.0
2014-12-16 14:50:00,53.08,53.08,52.95,53.01,11200.0,37.8976,37.8976,37.8048,37.8476,11200.0
2014-12-16 14:55:00,53.01,53.07,53.0,53.05,22800.0,37.8476,37.8904,37.8405,37.8762,22800.0
2014-12-16 15:00:00,53.05,53.17,52.98,53.11,24000.0,37.8762,37.9618,37.8262,37.919,24000.0
2014-12-16 15:05:00,53.12,53.15,53.0,53.1,17000.0,37.9261,37.9476,37.8405,37.9119,17000.0
2014-12-16 15:10:00,53.09,53.11,53.01,53.02,8800.0,37.9047,37.919,37.8476,37.8547,8800.0
2014-12-16 15:15:00,53.02,53.11,53.01,53.1,14400.0,37.8547,37.919,37.8476,37.9119,14400.0
2014-12-16 15:20:00,53.07,53.11,52.98,52.99,14200.0,37.8904,37.919,37.8262,37.8333,14200.0
2014-12-16 15:25:00,52.99,52.99,52.91,52.98,21000.0,37.8333,37.8333,37.7762,37.8262,21000.0
2014-12-16 15:30:00,52.95,53.1,52.91,53.04,25200.0,37.8048,37.9119,37.7762,37.869,25200.0
2014-12-16 15:35:00,53.05,53.07,52.88,52.89,21800.0,37.8762,37.8904,37.7548,37.7619,21800.0
2014-12-16 15:40:00,52.9,52.91,52.74,52.8,25200.0,37.7691,37.7762,37.6548,37.6977,25200.0
2014-12-16 15:45:00,52.77,52.92,52.77,52.85,31200.0,37.6763,37.7833,37.6763,37.7334,31200.0
2014-12-16 15:50:00,52.84,52.85,52.67,52.77,52600.0,37.7262,37.7334,37.6049,37.6763,52600.0
2014-12-16 15:55:00,52.76,52.76,52.6,52.62,138800.0,37.6691,37.6691,37.5549,37.5692,138800.0
2014-12-17 09:30:00,52.84,53.1,52.81,53.04,17800.0,37.7262,37.9119,37.7048,37.869,17800.0
2014-12-17 09:35:00,52.99,53.08,52.85,53.04,9800.0,37.8333,37.8976,37.7334,37.869,9800.0
2014-12-17 09:40:00,53.0,53.18,52.95,53.08,17800.0,37.8405,37.969,37.8048,37.8976,17800.0
2014-12-17 09:45:00,53.09,53.12,52.86,52.93,24600.0,37.9047,37.9261,37.7405,37.7905,24600.0
2014-12-17 09:50:00,52.93,53.01,52.9,52.97,19600.0,37.7905,37.8476,37.7691,37.819,19600.0
2014-12-17 09:55:00,53.01,53.02,52.91,52.99,45600.0,37.8476,37.8547,37.7762,37.8333,45600.0
2014-12-17 10:00:00,53.02,53.02,52.73,52.82,13000.0,37.8547,37.8547,37.6477,37.712,13000.0
2014-12-17 10:05:00,52.82,52.82,52.6,52.6,8000.0,37.712,37.712,37.5549,37.5549,8000.0
2014-12-17 10:10:00,52.63,52.73,52.63,52.72,29600.0,37.5763,37.6477,37.5763,37.6406,29600.0
2014-12-17 10:15:00,52.71,52.79,52.66,52.76,34000.0,37.6334,37.6905,37.5977,37.6691,34000.0
2014-12-17 10:20:00,52.74,52.77,52.67,52.68,14800.0,37.6548,37.6763,37.6049,37.612,14800.0
2014-12-17 10:25:00,52.69,52.71,52.6,52.66,15400.0,37.6191,37.6334,37.5549,37.5977,15400.0
2014-12-17 10:30:00,52.67,52.72,52.63,52.71,36400.0,37.6049,37.6406,37.5763,37.6334,36400.0
2014-12-17 10:35:00,52.7,52.73,52.65,52.7,43600.0,37.6263,37.6477,37.5906,37.6263,43600.0
2014-12-17 10:40:00,52.69,52.75,52.68,52.72,30200.0,37.6191,37.662,37.612,37.6406,30200.0
2014-12-17 10:45:00,52.74,52.77,52.68,52.69,41400.0,37.6548,37.6763,37.612,37.6191,41400.0
2014-12-17 10:50:00,52.69,52.72,52.66,52.68,26400.0,37.6191,37.6406,37.5977,37.612,26400.0
2014-12-17 10:55:00,52.67,52.74,52.67,52.72,18000.0,37.6049,37.6548,37.6049,37.6406,18000.0
2014-12-17 11:00:00,52.74,52.79,52.7,52.74,32400.0,37.6548,37.6905,37.6263,37.6548,32400.0
2014-12-17 11:05:00,52.73,52.74,52.65,52.73,12200.0,37.6477,37.6548,37.5906,37.6477,12200.0
2014-12-17 11:10:00,52.7,52.72,52.65,52.66,13400.0,37.6263,37.6406,37.5906,37.5977,13400.0
2014-12-17 11:15:00,52.67,52.72,52.65,52.71,63800.0,37.6049,37.6406,37.5906,37.6334,63800.0
2014-12-17 11:20:00,52.7,52.85,52.68,52.83,38200.0,37.6263,37.7334,37.612,37.7191,38200.0
2014-12-17 11:25:00,52.83,52.89,52.81,52.84,41600.0,37.7191,37.7619,37.7048,37.7262,41600.0
2014-12-17 11:30:00,52.85,52.85,52.72,52.72,13600.0,37.7334,37.7334,37.6406,37.6406,13600.0
2014-12-17 11:35:00,52.74,52.91,52.74,52.88,32000.0,37.6548,37.7762,37.6548,37.7548,32000.0
2014-12-17 11:40:00,52.88,52.91,52.8,52.8,72800.0,37.7548,37.7762,37.6977,37.6977,72800.0
2014-12-17 11:45:00,52.8,52.85,52.79,52.8,26200.0,37.6977,37.7334,37.6905,37.6977,26200.0
2014-12-17 11:50:00,52.79,52.82,52.77,52.81,13200.0,37.6905,37.712,37.6763,37.7048,13200.0
2014-12-17 11:55:00,52.81,52.92,52.8,52.88,56800.0,37.7048,37.7833,37.6977,37.7548,56800.0
2014-12-17 12:00:00,52.88,52.89,52.79,52.82,27400.0,37.7548,37.7619,37.6905,37.712,27400.0
2014-12-17 12:05:00,52.8,52.82,52.73,52.82,37200.0,37.6977,37.712,37.6477,37.712,37200.0
2014-12-17 12:10:00,52.81,52.83,52.71,52.73,24600.0,37.7048,37.7191,37.6334,37.6477,24600.0
2014-12-17 12:15:00,52.73,52.77,52.71,52.74,23200.0,37.6477,37.6763,37.6334,37.6548,23200.0
2014-12-17 12:20:00,52.74,52.77,52.71,52.73,20600.0,37.6548,37.6763,37.6334,37.6477,20600.0
2014-12-17 12:25:00,52.73,52.83,52.7,52.76,22800.0,37.6477,37.7191,37.6263,37.6691,22800.0
2014-12-17 12:30:00,52.77,52.8,52.75,52.76,9200.0,37.6763,37.6977,37.662,37.6691,9200.0
2014-12-17 12:35:00,52.77,52.78,52.69,52.72,13200.0,37.6763,37.6834,37.6191,37.6406,13200.0
2014-12-17 12:40:00,52.73,52.75,52.69,52.73,17000.0,37.6477,37.662,37.6191,37.6477,17000.0
2014-12-17 12:45:00,52.74,52.81,52.72,52.81,29400.0,37.6548,37.7048,37.6406,37.7048,29400.0
2014-12-17 12:50:00,52.81,52.88,52.8,52.82,43400.0,37.7048,37.7548,37.6977,37.712,43400.0
2014-12-17 12:55:00,52.82,52.85,52.77,52.84,74600.0,37.712,37.7334,37.6763,37.7262,74600.0
2014-12-17 13:00:00,52.85,52.9,52.83,52.83,35600.0,37.7334,37.7691,37.7191,37.7191,35600.0
2014-12-17 13:05:00,52.83,52.88,52.81,52.85,35600.0,37.7191,37.7548,37.7048,37.7334,35600.0
2014-12-17 13:10:00,52.86,52.88,52.82,52.84,10600.0,37.7405,37.7548,37.712,37.7262,10600.0
2014-12-17 13:15:00,52.84,52.92,52.84,52.92,15400.0,37.7262,37.7833,37.7262,37.7833,15400.0
2014-12-17 13:20:00,52.93,52.97,52.88,52.89,8400.0,37.7905,37.819,37.7548,37.7619,8400.0
2014-12-17 13:25:00,52.88,52.9,52.86,52.9,16000.0,37.7548,37.7691,37.7405,37.7691,16000.0
2014-12-17 13:30:00,52.9,52.94,52.88,52.91,23600.0,37.7691,37.7976,37.7548,37.7762,23600.0
2014-12-17 13:35:00,52.91,52.96,52.89,52.92,22200.0,37.7762,37.8119,37.7619,37.7833,22200.0
2014-12-17 13:40:00,52.93,52.95,52.85,52.88,27800.0,37.7905,37.8048,37.7334,37.7548,27800.0
2014-12-17 13:45:00,52.9,52.97,52.85,52.94,98800.0,37.7691,37.819,37.7334,37.7976,98800.0
2014-12-17 13:50:00,52.94,52.96,52.88,52.91,122600.0,37.7976,37.8119,37.7548,37.7762,122600.0
2014-12-17 13:55:00,52.91,52.98,52.88,52.97,17400.0,37.7762,37.8262,37.7548,37.819,17400.0
2014-12-17 14:00:00,52.98,53.38,52.88,53.23,141400.0,37.8262,38.1118,37.7548,38.0047,141400.0
2014-12-17 14:05:00,53.23,53.24,53.0,53.06,47000.0,38.0047,38.0118,37.8405,37.8833,47000.0
2014-12-17 14:10:00,53.05,53.26,53.02,53.19,32600.0,37.8762,38.0261,37.8547,37.9761,32600.0
2014-12-17 14:15:00,53.21,53.22,53.1,53.15,14800.0,37.9904,37.9975,37.9119,37.9476,14800.0
2014-12-17 14:20:00,53.15,53.17,53.09,53.16,14400.0,37.9476,37.9618,37.9047,37.9547,14400.0
2014-12-17 14:25:00,53.19,53.19,53.09,53.09,16000.0,37.9761,37.9761,37.9047,37.9047,16000.0
2014-12-17 14:30:00,53.1,53.15,52.97,53.11,28000.0,37.9119,37.9476,37.819,37.919,28000.0
2014-12-17 14:35:00,53.1,53.29,53.1,53.29,21800.0,37.9119,38.0475,37.9119,38.0475,21800.0
2014-12-17 14:40:00,53.27,53.27,53.01,53.1,32200.0,38.0332,38.0332,37.8476,37.9119,32200.0
2014-12-17 14:45:00,53.1,53.1,52.97,52.98,22400.0,37.9119,37.9119,37.819,37.8262,22400.0
2014-12-17 14:50:00,53.01,53.18,52.97,53.18,19800.0,37.8476,37.969,37.819,37.969,19800.0
2014-12-17 14:55:00,53.19,53.21,53.05,53.09,23000.0,37.9761,37.9904,37.8762,37.9047,23000.0
2014-12-17 15:00:00,53.08,53.08,52.81,52.85,37600.0,37.8976,37.8976,37.7048,37.7334,37600.0
2014-12-17 15:05:00,52.88,52.9,52.83,52.85,19400.0,37.7548,37.7691,37.7191,37.7334,19400.0
2014-12-17 15:10:00,52.86,53.02,52.83,53.02,17200.0,37.7405,37.8547,37.7191,37.8547,17200.0
2014-12-17 15:15:00,53.07,53.15,53.04,53.15,29000.0,37.8904,37.9476,37.869,37.9476,29000.0
2014-12-17 15:20:00,53.14,53.17,53.04,53.09,30200.0,37.9404,37.9618,37.869,37.9047,30200.0
2014-12-17 15:25:00,53.09,53.35,53.06,53.31,32400.0,37.9047,38.0904,37.8833,38.0618,32400.0
2014-12-17 15:30:00,53.33,53.39,53.22,53.25,35800.0,38.0761,38.1189,37.9975,38.019,35800.0
2014-12-17 15:35:00,53.24,53.28,53.12,53.26,34600.0,38.0118,38.0404,37.9261,38.0261,34600.0
2014-12-17 15:40:00,53.26,53.43,53.26,53.39,52000.0,38.0261,38.1475,38.0261,38.1189,52000.0
2014-12-17 15:45:00,53.38,53.5,53.35,53.43,66800.0,38.1118,38.1975,38.0904,38.1475,66800.0
2014-12-17 15:50:00,53.43,53.45,53.29,53.31,76400.0,38.1475,38.1618,38.0475,38.0618,76400.0
2014-12-17 15:55:00,53.32,53.44,53.3,53.43,110400.0,38.0689,38.1546,38.0547,38.1475,110400.0
2014-12-18 09:30:00,53.56,53.6,53.43,53.53,71000.0,38.4699,38.4986,38.3765,38.4483,71000.0
2014-12-18 09:35:00,53.52,53.6,53.44,53.55,65600.0,38.4411,38.4986,38.3837,38.4627,65600.0
2014-12-18 09:40:00,53.58,53.7,53.54,53.7,23000.0,38.4842,38.5704,38.4555,38.5704,23000.0
2014-12-18 09:45:00,53.6,53.77,53.6,53.76,36800.0,38.4986,38.6207,38.4986,38.6135,36800.0
2014-12-18 09:50:00,53.77,53.97,53.74,53.97,19800.0,38.6207,38.7643,38.5991,38.7643,19800.0
2014-12-18 09:55:00,53.98,54.31,53.98,54.31,34800.0,38.7715,39.0086,38.7715,39.0086,34800.0
2014-12-18 10:00:00,54.31,54.51,54.25,54.41,104000.0,39.0086,39.1522,38.9655,39.0804,104000.0
2014-12-18 10:05:00,54.38,54.38,54.21,54.3,56400.0,39.0588,39.0588,38.9367,39.0014,56400.0
2014-12-18 10:10:00,54.29,54.4,54.27,54.4,44600.0,38.9942,39.0732,38.9798,39.0732,44600.0
2014-12-18 10:15:00,54.37,54.4,54.33,54.37,34200.0,39.0516,39.0732,39.0229,39.0516,34200.0
2014-12-18 10:20:00,54.37,54.43,54.34,54.36,26600.0,39.0516,39.0947,39.0301,39.0445,26600.0
2014-12-18 10:25:00,54.38,54.45,54.32,54.45,19200.0,39.0588,39.1091,39.0157,39.1091,19200.0
2014-12-18 10:30:00,54.42,54.47,54.36,54.44,14800.0,39.0876,39.1235,39.0445,39.1019,14800.0
2014-12-18 10:35:00,54.42,54.44,54.38,54.42,30600.0,39.0876,39.1019,39.0588,39.0876,30600.0
2014-12-18 10:40:00,54.43,54.45,54.38,54.43,26000.0,39.0947,39.1091,39.0588,39.0947,26000.0
2014-12-18 10:45:00,54.42,54.44,54.38,54.4,26600.0,39.0876,39.1019,39.0588,39.0732,26600.0
2014-12-18 10:50:00,54.39,54.41,54.37,54.38,20400.0,39.066,39.0804,39.0516,39.0588,20400.0
2014-12-18 10:55:00,54.38,54.41,54.19,54.19,12000.0,39.0588,39.0804,38.9224,38.9224,12000.0
2014-12-18 11:00:00,54.18,54.24,54.12,54.24,15000.0,38.9152,38.9583,38.8721,38.9583,15000.0
2014-12-18 11:05:00,54.23,54.23,54.08,54.08,5800.0,38.9511,38.9511,38.8434,38.8434,5800.0
2014-12-18 11:10:00,54.1,54.15,54.06,54.1,21800.0,38.8577,38.8936,38.829,38.8577,21800.0
2014-12-18 11:15:00,54.08,54.11,54.01,54.05,45800.0,38.8434,38.8649,38.7931,38.8218,45800.0
2014-12-18 11:20:00,54.04,54.1,54.04,54.09,37200.0,38.8146,38.8577,38.8146,38.8505,37200.0
2014-12-18 11:25:00,54.08,54.15,53.99,54.02,27600.0,38.8434,38.8936,38.7787,38.8003,27600.0
2014-12-18 11:30:00,54.02,54.02,53.91,53.94,12000.0,38.8003,38.8003,38.7212,38.7428,12000.0
2014-12-18 11:35:00,53.95,53.95,53.87,53.9,18200.0,38.75,38.75,38.6925,38.7141,18200.0
2014-12-18 11:40:00,53.92,53.94,53.88,53.9,8000.0,38.7284,38.7428,38.6997,38.7141,8000.0
2014-12-18 11:45:00,53.91,53.91,53.82,53.83,15800.0,38.7212,38.7212,38.6566,38.6638,15800.0
2014-12-18 11:50:00,53.85,53.97,53.79,53.97,21600.0,38.6782,38.7643,38.6351,38.7643,21600.0
2014-12-18 11:55:00,53.99,54.2,53.98,54.2,9800.0,38.7787,38.9295,38.7715,38.9295,9800.0
2014-12-18 12:00:00,54.21,54.23,54.09,54.14,32200.0,38.9367,38.9511,38.8505,38.8864,32200.0
2014-12-18 12:05:00,54.16,54.19,54.12,54.13,21400.0,38.9008,38.9224,38.8721,38.8793,21400.0
2014-12-18 12:10:00,54.15,54.23,54.13,54.21,10400.0,38.8936,38.9511,38.8793,38.9367,10400.0
2014-12-18 12:15:00,54.21,54.23,54.17,54.19,5400.0,38.9367,38.9511,38.908,38.9224,5400.0
2014-12-18 12:20:00,54.19,54.2,54.09,54.1,7600.0,38.9224,38.9295,38.8505,38.8577,7600.0
2014-12-18 12:25:00,54.1,54.17,54.1,54.11,6200.0,38.8577,38.908,38.8577,38.8649,6200.0
2014-12-18 12:30:00,54.13,54.2,54.1,54.19,11200.0,38.8793,38.9295,38.8577,38.9224,11200.0
2014-12-18 12:35:00,54.19,54.22,54.13,54.19,4400.0,38.9224,38.9439,38.8793,38.9224,4400.0
2014-12-18 12:40:00,54.19,54.28,54.17,54.24,15000.0,38.9224,38.987,38.908,38.9583,15000.0
2014-12-18 12:45:00,54.24,54.35,54.24,54.35,14200.0,38.9583,39.0373,38.9583,39.0373,14200.0
2014-12-18 12:50:00,54.35,54.43,54.35,54.37,22600.0,39.0373,39.0947,39.0373,39.0516,22600.0
2014-12-18 12:55:00,54.36,54.4,54.35,54.4,12800.0,39.0445,39.0732,39.0373,39.0732,12800.0
2014-12-18 13:00:00,54.42,54.44,54.4,54.43,13200.0,39.0876,39.1019,39.0732,39.0947,13200.0
2014-12-18 13:05:00,54.43,54.43,54.32,54.35,9600.0,39.0947,39.0947,39.0157,39.0373,9600.0
2014-12-18 13:10:00,54.35,54.36,54.26,54.26,5000.0,39.0373,39.0445,38.9726,38.9726,5000.0
2014-12-18 13:15:00,54.27,54.35,54.27,54.32,10200.0,38.9798,39.0373,38.9798,39.0157,10200.0
2014-12-18 13:20:00,54.33,54.46,54.33,54.43,13400.0,39.0229,39.1163,39.0229,39.0947,13400.0
2014-12-18 13:25:00,54.4,54.43,54.36,54.42,10600.0,39.0732,39.0947,39.0445,39.0876,10600.0
2014-12-18 13:30:00,54.43,54.51,54.41,54.51,13800.0,39.0947,39.1522,39.0804,39.1522,13800.0
2014-12-18 13:35:00,54.48,54.49,54.42,54.45,9800.0,39.1307,39.1378,39.0876,39.1091,9800.0
2014-12-18 13:40:00,54.41,54.45,54.39,54.43,10000.0,39.0804,39.1091,39.066,39.0947,10000.0
2014-12-18 13:45:00,54.42,54.45,54.38,54.4,20600.0,39.0876,39.1091,39.0588,39.0732,20600.0
2014-12-18 13:50:00,54.38,54.45,54.38,54.42,7800.0,39.0588,39.1091,39.0588,39.0876,7800.0
2014-12-18 13:55:00,54.43,54.43,54.37,54.4,10600.0,39.0947,39.0947,39.0516,39.0732,10600.0
2014-12-18 14:00:00,54.42,54.44,54.38,54.44,16000.0,39.0876,39.1019,39.0588,39.1019,16000.0
2014-12-18 14:05:00,54.42,54.43,54.36,54.42,14600.0,39.0876,39.0947,39.0445,39.0876,14600.0
2014-12-18 14:10:00,54.41,54.49,54.38,54.46,18600.0,39.0804,39.1378,39.0588,39.1163,18600.0
2014-12-18 14:15:00,54.46,54.52,54.43,54.52,10800.0,39.1163,39.1594,39.0947,39.1594,10800.0
2014-12-18 14:20:00,54.52,54.52,54.4,54.42,11200.0,39.1594,39.1594,39.0732,39.0876,11200.0
2014-12-18 14:25:00,54.42,54.49,54.39,54.39,19200.0,39.0876,39.1378,39.066,39.066,19200.0
2014-12-18 14:30:00,54.38,54.46,54.32,54.43,25000.0,39.0588,39.1163,39.0157,39.0947,25000.0
2014-12-18 14:35:00,54.42,54.47,54.37,54.45,14000.0,39.0876,39.1235,39.0516,39.1091,14000.0
2014-12-18 14:40:00,54.45,54.5,54.42,54.43,19600.0,39.1091,39.145,39.0876,39.0947,19600.0
2014-12-18 14:45:00,54.41,54.45,54.38,54.41,23200.0,39.0804,39.1091,39.0588,39.0804,23200.0
2014-12-18 14:50:00,54.42,54.5,54.37,54.49,21400.0,39.0876,39.145,39.0516,39.1378,21400.0
2014-12-18 14:55:00,54.51,54.57,54.46,54.49,28200.0,39.1522,39.1953,39.1163,39.1378,28200.0
2014-12-18 15:00:00,54.5,54.59,54.5,54.58,21600.0,39.145,39.2097,39.145,39.2025,21600.0
2014-12-18 15:05:00,54.61,54.67,54.52,54.54,25400.0,39.224,39.2671,39.1594,39.1737,25400.0
2014-12-18 15:10:00,54.56,54.63,54.54,54.63,10200.0,39.1881,39.2384,39.1737,39.2384,10200.0
2014-12-18 15:15:00,54.62,54.68,54.6,54.67,22000.0,39.2312,39.2743,39.2168,39.2671,22000.0
2014-12-18 15:20:00,54.67,54.68,54.56,54.58,25800.0,39.2671,39.2743,39.1881,39.2025,25800.0
2014-12-18 15:25:00,54.57,54.68,54.56,54.64,16400.0,39.1953,39.2743,39.1881,39.2456,16400.0
2014-12-18 15:30:00,54.63,54.75,54.63,54.67,27800.0,39.2384,39.3246,39.2384,39.2671,27800.0
2014-12-18 15:35:00,54.67,54.71,54.64,54.69,24400.0,39.2671,39.2959,39.2456,39.2815,24400.0
2014-12-18 15:40:00,54.7,54.78,54.7,54.74,21800.0,39.2887,39.3461,39.2887,39.3174,21800.0
2014-12-18 15:45:00,54.73,54.77,54.67,54.73,53600.0,39.3102,39.3389,39.2671,39.3102,53600.0
2014-12-18 15:50:00,54.73,54.87,54.73,54.84,46200.0,39.3102,39.4108,39.3102,39.3892,46200.0
2014-12-18 15:55:00,54.85,54.98,54.84,54.97,122600.0,39.3964,39.4898,39.3892,39.4826,122600.0
2014-12-19 09:30:00,55.09,55.18,54.46,55.01,636200.0,39.5688,39.6334,39.1163,39.5113,636200.0
2014-12-19 09:35:00,55.08,55.33,54.88,55.04,43400.0,39.5616,39.7412,39.418,39.5329,43400.0
2014-12-19 09:40:00,55.09,55.09,54.77,54.82,22200.0,39.5688,39.5688,39.3389,39.3749,22200.0
2014-12-19 09:45:00,54.85,55.02,54.85,55.01,13600.0,39.3964,39.5185,39.3964,39.5113,13600.0
2014-12-19 09:50:00,54.98,55.07,54.88,54.88,24200.0,39.4898,39.5544,39.418,39.418,24200.0
2014-12-19 09:55:00,54.9,55.11,54.8,55.11,33800.0,39.4323,39.5832,39.3605,39.5832,33800.0
2014-12-19 10:00:00,55.13,55.13,54.96,55.02,38600.0,39.5975,39.5975,39.4754,39.5185,38600.0
2014-12-19 10:05:00,55.06,55.06,54.94,54.94,27600.0,39.5472,39.5472,39.4611,39.4611,27600.0
2014-12-19 10:10:00,54.96,55.0,54.93,54.97,19000.0,39.4754,39.5041,39.4539,39.4826,19000.0
2014-12-19 10:15:00,54.96,54.98,54.87,54.88,20400.0,39.4754,39.4898,39.4108,39.418,20400.0
2014-12-19 10:20:00,54.88,54.94,54.79,54.93,17600.0,39.418,39.4611,39.3533,39.4539,17600.0
2014-12-19 10:25:00,54.93,54.99,54.91,54.99,9000.0,39.4539,39.497,39.4395,39.497,9000.0
2014-12-19 10:30:00,54.97,54.97,54.84,54.84,14800.0,39.4826,39.4826,39.3892,39.3892,14800.0
2014-12-19 10:35:00,54.84,54.92,54.84,54.9,27400.0,39.3892,39.4467,39.3892,39.4323,27400.0
2014-12-19 10:40:00,54.91,54.98,54.9,54.95,14800.0,39.4395,39.4898,39.4323,39.4682,14800.0
2014-12-19 10:45:00,54.95,54.95,54.85,54.88,19200.0,39.4682,39.4682,39.3964,39.418,19200.0
2014-12-19 10:50:00,54.88,54.88,54.73,54.74,14200.0,39.418,39.418,39.3102,39.3174,14200.0
2014-12-19 10:55:00,54.76,54.79,54.73,54.79,11200.0,39.3318,39.3533,39.3102,39.3533,11200.0
2014-12-19 11:00:00,54.79,54.85,54.73,54.83,28400.0,39.3533,39.3964,39.3102,39.382,28400.0
2014-12-19 11:05:00,54.83,54.85,54.8,54.82,24600.0,39.382,39.3964,39.3605,39.3749,24600.0
2014-12-19 11:10:00,54.82,54.93,54.81,54.86,10200.0,39.3749,39.4539,39.3677,39.4036,10200.0
2014-12-19 11:15:00,54.85,54.95,54.82,54.95,13000.0,39.3964,39.4682,39.3749,39.4682,13000.0
2014-12-19 11:20:00,54.94,54.99,54.91,54.93,14600.0,39.4611,39.497,39.4395,39.4539,14600.0
2014-12-19 11:25:00,54.91,55.01,54.91,54.96,14800.0,39.4395,39.5113,39.4395,39.4754,14800.0
2014-12-19 11:30:00,54.94,54.96,54.91,54.96,11800.0,39.4611,39.4754,39.4395,39.4754,11800.0
2014-12-19 11:35:00,54.95,54.95,54.88,54.94,21000.0,39.4682,39.4682,39.418,39.4611,21000.0
2014-12-19 11:40:00,54.93,54.99,54.93,54.99,17600.0,39.4539,39.497,39.4539,39.497,17600.0
2014-12-19 11:45:00,54.98,55.01,54.97,54.98,20600.0,39.4898,39.5113,39.4826,39.4898,20600.0
2014-12-19 11:50:00,54.97,55.02,54.93,54.98,14600.0,39.4826,39.5185,39.4539,39.4898,14600.0
2014-12-19 11:55:00,54.96,55.0,54.94,54.94,11400.0,39.4754,39.5041,39.4611,39.4611,11400.0
2014-12-19 12:00:00,54.92,54.93,54.86,54.91,11200.0,39.4467,39.4539,39.4036,39.4395,11200.0
2014-12-19 12:05:00,54.91,54.91,54.77,54.83,47600.0,39.4395,39.4395,39.3389,39.382,47600.0
2014-12-19 12:10:00,54.82,54.88,54.77,54.82,9200.0,39.3749,39.418,39.3389,39.3749,9200.0
2014-12-19 12:15:00,54.84,54.88,54.77,54.77,10000.0,39.3892,39.418,39.3389,39.3389,10000.0
2014-12-19 12:20:00,54.77,54.77,54.69,54.69,7200.0,39.3389,39.3389,39.2815,39.2815,7200.0
2014-12-19 12:25:00,54.69,54.79,54.69,54.77,17400.0,39.2815,39.3533,39.2815,39.3389,17400.0
2014-12-19 12:30:00,54.74,54.79,54.72,54.77,5600.0,39.3174,39.3533,39.303,39.3389,5600.0
2014-12-19 12:35:00,54.77,54.85,54.77,54.85,14400.0,39.3389,39.3964,39.3389,39.3964,14400.0
2014-12-19 12:40:00,54.84,54.85,54.81,54.84,7200.0,39.3892,39.3964,39.3677,39.3892,7200.0
2014-12-19 12:45:00,54.87,54.92,54.85,54.9,6600.0,39.4108,39.4467,39.3964,39.4323,6600.0
2014-12-19 12:50:00,54.91,55.01,54.9,54.96,15200.0,39.4395,39.5113,39.4323,39.4754,15200.0
2014-12-19 12:55:00,54.96,54.96,54.91,54.93,9600.0,39.4754,39.4754,39.4395,39.4539,9600.0
2014-12-19 13:00:00,54.91,54.99,54.9,54.97,12800.0,39.4395,39.497,39.4323,39.4826,12800.0
2014-12-19 13:05:00,54.97,54.99,54.94,54.97,16200.0,39.4826,39.497,39.4611,39.4826,16200.0
2014-12-19 13:10:00,54.96,54.96,54.85,54.88,11400.0,39.4754,39.4754,39.3964,39.418,11400.0
2014-12-19 13:15:00,54.88,54.92,54.87,54.91,9200.0,39.418,39.4467,39.4108,39.4395,9200.0
2014-12-19 13:20:00,54.92,54.98,54.9,54.98,9400.0,39.4467,39.4898,39.4323,39.4898,9400.0
2014-12-19 13:25:00,54.98,55.02,54.96,54.99,13000.0,39.4898,39.5185,39.4754,39.497,13000.0
2014-12-19 13:30:00,54.98,54.99,54.94,54.94,11800.0,39.4898,39.497,39.4611,39.4611,11800.0
2014-12-19 13:35:00,54.95,54.95,54.9,54.9,9400.0,39.4682,39.4682,39.4323,39.4323,9400.0
2014-12-19 13:40:00,54.89,54.96,54.87,54.96,12000.0,39.4251,39.4754,39.4108,39.4754,12000.0
2014-12-19 13:45:00,54.96,55.05,54.96,55.02,9800.0,39.4754,39.5401,39.4754,39.5185,9800.0
2014-12-19 13:50:00,55.02,55.14,55.0,55.12,17200.0,39.5185,39.6047,39.5041,39.5903,17200.0
2014-12-19 13:55:00,55.11,55.16,55.11,55.16,15600.0,39.5832,39.6191,39.5832,39.6191,15600.0
2014-12-19 14:00:00,55.13,55.13,55.02,55.02,17600.0,39.5975,39.5975,39.5185,39.5185,17600.0
2014-12-19 14:05:00,55.02,55.16,55.01,55.16,20200.0,39.5185,39.6191,39.5113,39.6191,20200.0
2014-12-19 14:10:00,55.14,55.19,55.12,55.18,12000.0,39.6047,39.6406,39.5903,39.6334,12000.0
2014-12-19 14:15:00,55.15,55.15,55.05,55.06,11200.0,39.6119,39.6119,39.5401,39.5472,11200.0
2014-12-19 14:20:00,55.06,55.07,54.98,55.02,15200.0,39.5472,39.5544,39.4898,39.5185,15200.0
2014-12-19 14:25:00,55.02,55.05,54.99,55.02,10800.0,39.5185,39.5401,39.497,39.5185,10800.0
2014-12-19 14:30:00,55.02,55.02,54.95,54.95,33600.0,39.5185,39.5185,39.4682,39.4682,33600.0
2014-12-19 14:35:00,54.94,54.94,54.91,54.93,8000.0,39.4611,39.4611,39.4395,39.4539,8000.0
2014-12-19 14:40:00,54.93,55.02,54.93,55.02,19400.0,39.4539,39.5185,39.4539,39.5185,19400.0
2014-12-19 14:45:00,55.02,55.08,54.99,55.08,24400.0,39.5185,39.5616,39.497,39.5616,24400.0
2014-12-19 14:50:00,55.07,55.19,55.06,55.19,13800.0,39.5544,39.6406,39.5472,39.6406,13800.0
2014-12-19 14:55:00,55.19,55.21,55.17,55.2,11600.0,39.6406,39.655,39.6263,39.6478,11600.0
2014-12-19 15:00:00,55.2,55.27,55.2,55.24,12600.0,39.6478,39.6981,39.6478,39.6765,12600.0
2014-12-19 15:05:00,55.24,55.24,55.16,55.24,16400.0,39.6765,39.6765,39.6191,39.6765,16400.0
2014-12-19 15:10:00,55.27,55.3,55.16,55.3,27800.0,39.6981,39.7196,39.6191,39.7196,27800.0
2014-12-19 15:15:00,55.29,55.31,55.26,55.28,16600.0,39.7124,39.7268,39.6909,39.7053,16600.0
2014-12-19 15:20:00,55.29,55.32,55.23,55.26,26800.0,39.7124,39.734,39.6693,39.6909,26800.0
2014-12-19 15:25:00,55.25,55.31,55.2,55.31,25400.0,39.6837,39.7268,39.6478,39.7268,25400.0
2014-12-19 15:30:00,55.31,55.43,55.3,55.41,32800.0,39.7268,39.813,39.7196,39.7986,32800.0
2014-12-19 15:35:00,55.41,55.5,55.41,55.48,44400.0,39.7986,39.8633,39.7986,39.8489,44400.0
2014-12-19 15:40:00,55.48,55.49,55.35,55.35,38400.0,39.8489,39.8561,39.7555,39.7555,38400.0
2014-12-19 15:45:00,55.35,55.35,55.1,55.12,82600.0,39.7555,39.7555,39.576,39.5903,82600.0
2014-12-19 15:50:00,55.11,55.11,54.99,54.99,58600.0,39.5832,39.5832,39.497,39.497,58600.0
2014-12-19 15:55:00,54.98,55.07,54.95,55.05,127400.0,39.4898,39.5544,39.4682,39.5401,127400.0
2014-12-22 09:30:00,55.02,55.45,55.02,55.16,27600.0,39.5185,39.8274,39.5185,39.6191,27600.0
2014-12-22 09:35:00,55.16,55.25,55.1,55.16,10000.0,39.6191,39.6837,39.576,39.6191,10000.0
2014-12-22 09:40:00,55.18,55.21,54.99,55.1,23800.0,39.6334,39.655,39.497,39.576,23800.0
2014-12-22 09:45:00,55.11,55.17,55.11,55.17,11000.0,39.5832,39.6263,39.5832,39.6263,11000.0
2014-12-22 09:50:00,55.18,55.26,55.13,55.16,12200.0,39.6334,39.6909,39.5975,39.6191,12200.0
2014-12-22 09:55:00,55.13,55.17,55.04,55.1,12400.0,39.5975,39.6263,39.5329,39.576,12400.0
2014-12-22 10:00:00,55.11,55.13,54.97,55.02,18000.0,39.5832,39.5975,39.4826,39.5185,18000.0
2014-12-22 10:05:00,55.04,55.04,54.96,54.97,14200.0,39.5329,39.5329,39.4754,39.4826,14200.0
2014-12-22 10:10:00,54.97,55.11,54.97,55.11,10200.0,39.4826,39.5832,39.4826,39.5832,10200.0
2014-12-22 10:15:00,55.1,55.17,55.09,55.16,14800.0,39.576,39.6263,39.5688,39.6191,14800.0
2014-12-22 10:20:00,55.15,55.17,55.1,55.15,7200.0,39.6119,39.6263,39.576,39.6119,7200.0
2014-12-22 10:25:00,55.14,55.2,55.1,55.12,10800.0,39.6047,39.6478,39.576,39.5903,10800.0
2014-12-22 10:30:00,55.09,55.18,55.01,55.01,18000.0,39.5688,39.6334,39.5113,39.5113,18000.0
2014-12-22 10:35:00,55.04,55.06,54.95,54.95,12600.0,39.5329,39.5472,39.4682,39.4682,12600.0
2014-12-22 10:40:00,54.95,54.97,54.91,54.92,9200.0,39.4682,39.4826,39.4395,39.4467,9200.0
2014-12-22 10:45:00,54.94,54.95,54.88,54.95,9000.0,39.4611,39.4682,39.418,39.4682,9000.0
2014-12-22 10:50:00,54.96,55.01,54.95,54.99,12200.0,39.4754,39.5113,39.4682,39.497,12200.0
2014-12-22 10:55:00,54.97,55.0,54.92,54.92,10400.0,39.4826,39.5041,39.4467,39.4467,10400.0
2014-12-22 11:00:00,54.92,54.93,54.79,54.83,13400.0,39.4467,39.4539,39.3533,39.382,13400.0
2014-12-22 11:05:00,54.83,54.83,54.76,54.79,16200.0,39.382,39.382,39.3318,39.3533,16200.0
2014-12-22 11:10:00,54.77,54.77,54.72,54.74,18000.0,39.3389,39.3389,39.303,39.3174,18000.0
2014-12-22 11:15:00,54.73,54.76,54.7,54.74,26400.0,39.3102,39.3318,39.2887,39.3174,26400.0
2014-12-22 11:20:00,54.73,54.74,54.68,54.7,18000.0,39.3102,39.3174,39.2743,39.2887,18000.0
2014-12-22 11:25:00,54.7,54.84,54.69,54.83,18000.0,39.2887,39.3892,39.2815,39.382,18000.0
2014-12-22 11:30:00,54.82,54.83,54.77,54.79,5400.0,39.3749,39.382,39.3389,39.3533,5400.0
2014-12-22 11:35:00,54.77,54.84,54.76,54.8,7800.0,39.3389,39.3892,39.3318,39.3605,7800.0
2014-12-22 11:40:00,54.81,54.88,54.79,54.88,12000.0,39.3677,39.418,39.3533,39.418,12000.0
2014-12-22 11:45:00,54.88,54.99,54.88,54.99,7600.0,39.418,39.497,39.418,39.497,7600.0
2014-12-22 11:50:00,54.99,54.99,54.88,54.88,12400.0,39.497,39.497,39.418,39.418,12400.0
2014-12-22 11:55:00,54.87,54.87,54.82,54.85,6600.0,39.4108,39.4108,39.3749,39.3964,6600.0
2014-12-22 12:00:00,54.83,54.83,54.76,54.79,5400.0,39.382,39.382,39.3318,39.3533,5400.0
2014-12-22 12:05:00,54.77,54.82,54.74,54.79,8600.0,39.3389,39.3749,39.3174,39.3533,8600.0
2014-12-22 12:10:00,54.8,54.85,54.79,54.8,10800.0,39.3605,39.3964,39.3533,39.3605,10800.0
2014-12-22 12:15:00,54.78,54.82,54.76,54.81,7600.0,39.3461,39.3749,39.3318,39.3677,7600.0
2014-12-22 12:20:00,54.82,54.87,54.82,54.87,5200.0,39.3749,39.4108,39.3749,39.4108,5200.0
2014-12-22 12:25:00,54.88,54.9,54.86,54.88,5400.0,39.418,39.4323,39.4036,39.418,5400.0
2014-12-22 12:30:00,54.88,54.89,54.85,54.88,8800.0,39.418,39.4251,39.3964,39.418,8800.0
2014-12-22 12:35:00,54.89,54.92,54.84,54.86,5600.0,39.4251,39.4467,39.3892,39.4036,5600.0
2014-12-22 12:40:00,54.86,54.9,54.86,54.9,4000.0,39.4036,39.4323,39.4036,39.4323,4000.0
2014-12-22 12:45:00,54.89,54.92,54.88,54.91,4400.0,39.4251,39.4467,39.418,39.4395,4400.0
2014-12-22 12:50:00,54.92,54.95,54.88,54.94,9200.0,39.4467,39.4682,39.418,39.4611,9200.0
2014-12-22 12:55:00,54.96,54.98,54.93,54.96,3600.0,39.4754,39.4898,39.4539,39.4754,3600.0
2014-12-22 13:00:00,54.95,55.0,54.94,54.95,13000.0,39.4682,39.5041,39.4611,39.4682,13000.0
2014-12-22 13:05:00,54.95,54.98,54.95,54.95,5800.0,39.4682,39.4898,39.4682,39.4682,5800.0
2014-12-22 13:10:00,54.96,55.02,54.96,54.99,15000.0,39.4754,39.5185,39.4754,39.497,15000.0
2014-12-22 13:15:00,54.99,55.01,54.96,55.0,8600.0,39.497,39.5113,39.4754,39.5041,8600.0
2014-12-22 13:20:00,54.98,54.99,54.97,54.99,4600.0,39.4898,39.497,39.4826,39.497,4600.0
2014-12-22 13:25:00,54.99,55.0,54.95,54.97,9600.0,39.497,39.5041,39.4682,39.4826,9600.0
2014-12-22 13:30:00,54.97,54.98,54.94,54.97,10400.0,39.4826,39.4898,39.4611,39.4826,10400.0
2014-12-22 13:35:00,54.96,54.99,54.94,54.99,6600.0,39.4754,39.497,39.4611,39.497,6600.0
2014-12-22 13:40:00,54.99,54.99,54.94,54.94,7800.0,39.497,39.497,39.4611,39.4611,7800.0
2014-12-22 13:45:00,54.93,54.97,54.93,54.96,4400.0,39.4539,39.4826,39.4539,39.4754,4400.0
2014-12-22 13:50:00,54.96,54.96,54.91,54.91,4200.0,39.4754,39.4754,39.4395,39.4395,4200.0
2014-12-22 13:55:00,54.88,54.95,54.88,54.95,5800.0,39.418,39.4682,39.418,39.4682,5800.0
2014-12-22 14:00:00,54.96,54.96,54.91,54.93,2200.0,39.4754,39.4754,39.4395,39.4539,2200.0
2014-12-22 14:05:00,54.94,55.02,54.94,55.0,13200.0,39.4611,39.5185,39.4611,39.5041,13200.0
2014-12-22 14:10:00,55.0,55.06,54.99,55.06,6800.0,39.5041,39.5472,39.497,39.5472,6800.0
2014-12-22 14:15:00,55.1,55.12,55.06,55.06,6200.0,39.576,39.5903,39.5472,39.5472,6200.0
2014-12-22 14:20:00,55.06,55.09,55.04,55.07,6800.0,39.5472,39.5688,39.5329,39.5544,6800.0
2014-12-22 14:25:00,55.08,55.1,55.07,55.1,5400.0,39.5616,39.576,39.5544,39.576,5400.0
2014-12-22 14:30:00,55.12,55.16,55.08,55.08,6200.0,39.5903,39.6191,39.5616,39.5616,6200.0
2014-12-22 14:35:00,55.1,55.12,55.05,55.07,7400.0,39.576,39.5903,39.5401,39.5544,7400.0
2014-12-22 14:40:00,55.07,55.08,55.04,55.07,7400.0,39.5544,39.5616,39.5329,39.5544,7400.0
2014-12-22 14:45:00,55.08,55.17,55.08,55.17,9200.0,39.5616,39.6263,39.5616,39.6263,9200.0
2014-12-22 14:50:00,55.18,55.22,55.16,55.17,6200.0,39.6334,39.6622,39.6191,39.6263,6200.0
2014-12-22 14:55:00,55.17,55.17,55.12,55.14,4600.0,39.6263,39.6263,39.5903,39.6047,4600.0
2014-12-22 15:00:00,55.16,55.22,55.16,55.21,6000.0,39.6191,39.6622,39.6191,39.655,6000.0
2014-12-22 15:05:00,55.23,55.27,55.23,55.24,5800.0,39.6693,39.6981,39.6693,39.6765,5800.0
2014-12-22 15:10:00,55.24,55.28,55.21,55.21,9200.0,39.6765,39.7053,39.655,39.655,9200.0
2014-12-22 15:15:00,55.22,55.25,55.21,55.22,12000.0,39.6622,39.6837,39.655,39.6622,12000.0
2014-12-22 15:20:00,55.22,55.32,55.22,55.29,12200.0,39.6622,39.734,39.6622,39.7124,12200.0
2014-12-22 15:25:00,55.29,55.3,55.2,55.23,22600.0,39.7124,39.7196,39.6478,39.6693,22600.0
2014-12-22 15:30:00,55.23,55.29,55.2,55.27,19800.0,39.6693,39.7124,39.6478,39.6981,19800.0
2014-12-22 15:35:00,55.26,55.31,55.25,55.3,19200.0,39.6909,39.7268,39.6837,39.7196,19200.0
2014-12-22 15:40:00,55.3,55.35,55.24,55.27,24800.0,39.7196,39.7555,39.6765,39.6981,24800.0
2014-12-22 15:45:00,55.27,55.32,55.2,55.24,51400.0,39.6981,39.734,39.6478,39.6765,51400.0
2014-12-22 15:50:00,55.25,55.26,55.19,55.19,64800.0,39.6837,39.6909,39.6406,39.6406,64800.0
2014-12-22 15:55:00,55.19,55.31,55.18,55.31,106800.0,39.6406,39.7268,39.6334,39.7268,106800.0
2014-12-23 09:30:00,55.34,55.57,55.3,55.4,53000.0,39.7484,39.9136,39.7196,39.7915,53000.0
2014-12-23 09:35:00,55.35,55.53,55.35,55.38,12200.0,39.7555,39.8848,39.7555,39.7771,12200.0
2014-12-23 09:40:00,55.39,55.55,55.38,55.55,6400.0,39.7843,39.8992,39.7771,39.8992,6400.0
2014-12-23 09:45:00,55.59,55.59,55.44,55.54,10000.0,39.9279,39.9279,39.8202,39.892,10000.0
2014-12-23 09:50:00,55.48,55.6,55.48,55.57,5000.0,39.8489,39.9351,39.8489,39.9136,5000.0
2014-12-23 09:55:00,55.62,55.62,55.44,55.46,55000.0,39.9495,39.9495,39.8202,39.8345,55000.0
2014-12-23 10:00:00,55.43,55.48,55.4,55.4,33000.0,39.813,39.8489,39.7915,39.7915,33000.0
2014-12-23 10:05:00,55.38,55.42,55.22,55.27,70200.0,39.7771,39.8058,39.6622,39.6981,70200.0
2014-12-23 10:10:00,55.27,55.3,55.16,55.16,21800.0,39.6981,39.7196,39.6191,39.6191,21800.0
2014-12-23 10:15:00,55.15,55.15,55.04,55.09,22600.0,39.6119,39.6119,39.5329,39.5688,22600.0
2014-12-23 10:20:00,55.11,55.2,55.1,55.2,15200.0,39.5832,39.6478,39.576,39.6478,15200.0
2014-12-23 10:25:00,55.18,55.23,55.13,55.16,21800.0,39.6334,39.6693,39.5975,39.6191,21800.0
2014-12-23 10:30:00,55.13,55.16,55.05,55.13,12200.0,39.5975,39.6191,39.5401,39.5975,12200.0
2014-12-23 10:35:00,55.14,55.14,55.04,55.04,24800.0,39.6047,39.6047,39.5329,39.5329,24800.0
2014-12-23 10:40:00,55.0,55.07,55.0,55.06,16600.0,39.5041,39.5544,39.5041,39.5472,16600.0
2014-12-23 10:45:00,55.07,55.14,55.02,55.1,10200.0,39.5544,39.6047,39.5185,39.576,10200.0
2014-12-23 10:50:00,55.1,55.22,55.09,55.2,17200.0,39.576,39.6622,39.5688,39.6478,17200.0
2014-12-23 10:55:00,55.21,55.26,55.21,55.23,22200.0,39.655,39.6909,39.655,39.6693,22200.0
2014-12-23 11:00:00,55.22,55.24,55.12,55.15,21200.0,39.6622,39.6765,39.5903,39.6119,21200.0
2014-12-23 11:05:00,55.12,55.13,55.04,55.09,13200.0,39.5903,39.5975,39.5329,39.5688,13200.0
2014-12-23 11:10:00,55.09,55.15,55.09,55.15,6400.0,39.5688,39.6119,39.5688,39.6119,6400.0
2014-12-23 11:15:00,55.15,55.19,55.05,55.19,40200.0,39.6119,39.6406,39.5401,39.6406,40200.0
2014-12-23 11:20:00,55.2,55.2,55.14,55.19,4600.0,39.6478,39.6478,39.6047,39.6406,4600.0
2014-12-23 11:25:00,55.21,55.21,55.16,55.18,5800.0,39.655,39.655,39.6191,39.6334,5800.0
2014-12-23 11:30:00,55.18,55.23,55.16,55.22,12200.0,39.6334,39.6693,39.6191,39.6622,12200.0
2014-12-23 11:35:00,55.21,55.26,55.21,55.24,9800.0,39.655,39.6909,39.655,39.6765,9800.0
2014-12-23 11:40:00,55.25,55.28,55.21,55.21,7200.0,39.6837,39.7053,39.655,39.655,7200.0
2014-12-23 11:45:00,55.21,55.21,55.1,55.13,10800.0,39.655,39.655,39.576,39.5975,10800.0
2014-12-23 11:50:00,55.17,55.17,55.02,55.04,9600.0,39.6263,39.6263,39.5185,39.5329,9600.0
2014-12-23 11:55:00,55.02,55.04,54.99,55.01,6000.0,39.5185,39.5329,39.497,39.5113,6000.0
2014-12-23 12:00:00,55.04,55.13,55.04,55.13,7600.0,39.5329,39.5975,39.5329,39.5975,7600.0
2014-12-23 12:05:00,55.1,55.15,55.09,55.13,6600.0,39.576,39.6119,39.5688,39.5975,6600.0
2014-12-23 12:10:00,55.14,55.15,55.13,55.13,4200.0,39.6047,39.6119,39.5975,39.5975,4200.0
2014-12-23 12:15:00,55.13,55.18,55.12,55.18,21800.0,39.5975,39.6334,39.5903,39.6334,21800.0
2014-12-23 12:20:00,55.18,55.19,55.17,55.19,5600.0,39.6334,39.6406,39.6263,39.6406,5600.0
2014-12-23 12:25:00,55.18,55.23,55.17,55.23,19800.0,39.6334,39.6693,39.6263,39.6693,19800.0
2014-12-23 12:30:00,55.24,55.29,55.24,55.25,39200.0,39.6765,39.7124,39.6765,39.6837,39200.0
2014-12-23 12:35:00,55.26,55.27,55.24,55.27,7200.0,39.6909,39.6981,39.6765,39.6981,7200.0
2014-12-23 12:40:00,55.25,55.29,55.24,55.29,15600.0,39.6837,39.7124,39.6765,39.7124,15600.0
2014-12-23 12:45:00,55.28,55.37,55.28,55.36,11000.0,39.7053,39.7699,39.7053,39.7627,11000.0
2014-12-23 12:50:00,55.37,55.4,55.35,55.39,6600.0,39.7699,39.7915,39.7555,39.7843,6600.0
2014-12-23 12:55:00,55.38,55.38,55.3,55.3,12600.0,39.7771,39.7771,39.7196,39.7196,12600.0
2014-12-23 13:00:00,55.29,55.32,55.28,55.32,21800.0,39.7124,39.734,39.7053,39.734,21800.0
2014-12-23 13:05:00,55.32,55.34,55.3,55.32,10000.0,39.734,39.7484,39.7196,39.734,10000.0
2014-12-23 13:10:00,55.32,55.32,55.25,55.27,24600.0,39.734,39.734,39.6837,39.6981,24600.0
2014-12-23 13:15:00,55.27,55.27,55.21,55.21,10400.0,39.6981,39.6981,39.655,39.655,10400.0
2014-12-23 13:20:00,55.2,55.22,55.15,55.21,23400.0,39.6478,39.6622,39.6119,39.655,23400.0
2014-12-23 13:25:00,55.19,55.29,55.19,55.24,12000.0,39.6406,39.7124,39.6406,39.6765,12000.0
2014-12-23 13:30:00,55.23,55.25,55.2,55.2,17600.0,39.6693,39.6837,39.6478,39.6478,17600.0
2014-12-23 13:35:00,55.21,55.21,55.15,55.16,19200.0,39.655,39.655,39.6119,39.6191,19200.0
2014-12-23 13:40:00,55.18,55.24,55.17,55.23,23000.0,39.6334,39.6765,39.6263,39.6693,23000.0
2014-12-23 13:45:00,55.23,55.24,55.2,55.2,7400.0,39.6693,39.6765,39.6478,39.6478,7400.0
2014-12-23 13:50:00,55.19,55.2,55.15,55.15,8400.0,39.6406,39.6478,39.6119,39.6119,8400.0
2014-12-23 13:55:00,55.16,55.17,55.13,55.13,12600.0,39.6191,39.6263,39.5975,39.5975,12600.0
2014-12-23 14:00:00,55.13,55.16,55.06,55.06,13600.0,39.5975,39.6191,39.5472,39.5472,13600.0
2014-12-23 14:05:00,55.05,55.06,54.99,55.05,25000.0,39.5401,39.5472,39.497,39.5401,25000.0
2014-12-23 14:10:00,55.06,55.13,55.06,55.13,4200.0,39.5472,39.5975,39.5472,39.5975,4200.0
2014-12-23 14:15:00,55.15,55.16,55.08,55.09,10200.0,39.6119,39.6191,39.5616,39.5688,10200.0
2014-12-23 14:20:00,55.13,55.17,55.12,55.16,10400.0,39.5975,39.6263,39.5903,39.6191,10400.0
2014-12-23 14:25:00,55.15,55.26,55.15,55.25,5600.0,39.6119,39.6909,39.6119,39.6837,5600.0
2014-12-23 14:30:00,55.27,55.32,55.27,55.27,7000.0,39.6981,39.734,39.6981,39.6981,7000.0
2014-12-23 14:35:00,55.28,55.31,55.27,55.28,11400.0,39.7053,39.7268,39.6981,39.7053,11400.0
2014-12-23 14:40:00,55.27,55.32,55.27,55.31,13600.0,39.6981,39.734,39.6981,39.7268,13600.0
2014-12-23 14:45:00,55.3,55.32,55.27,55.29,11400.0,39.7196,39.734,39.6981,39.7124,11400.0
2014-12-23 14:50:00,55.29,55.3,55.26,55.3,8000.0,39.7124,39.7196,39.6909,39.7196,8000.0
2014-12-23 14:55:00,55.31,55.32,55.29,55.3,9800.0,39.7268,39.734,39.7124,39.7196,9800.0
2014-12-23 15:00:00,55.29,55.31,55.26,55.27,9000.0,39.7124,39.7268,39.6909,39.6981,9000.0
2014-12-23 15:05:00,55.28,55.29,55.25,55.26,6400.0,39.7053,39.7124,39.6837,39.6909,6400.0
2014-12-23 15:10:00,55.25,55.25,55.18,55.18,10600.0,39.6837,39.6837,39.6334,39.6334,10600.0
2014-12-23 15:15:00,55.18,55.22,55.18,55.22,13200.0,39.6334,39.6622,39.6334,39.6622,13200.0
2014-12-23 15:20:00,55.21,55.23,55.16,55.17,12200.0,39.655,39.6693,39.6191,39.6263,12200.0
2014-12-23 15:25:00,55.17,55.24,55.17,55.22,20000.0,39.6263,39.6765,39.6263,39.6622,20000.0
2014-12-23 15:30:00,55.21,55.27,55.19,55.24,23800.0,39.655,39.6981,39.6406,39.6765,23800.0
2014-12-23 15:35:00,55.23,55.27,55.21,55.23,31200.0,39.6693,39.6981,39.655,39.6693,31200.0
2014-12-23 15:40:00,55.24,55.25,55.21,55.24,27800.0,39.6765,39.6837,39.655,39.6765,27800.0
2014-12-23 15:45:00,55.24,55.25,55.2,55.22,30800.0,39.6765,39.6837,39.6478,39.6622,30800.0
2014-12-23 15:50:00,55.22,55.27,55.2,55.26,35600.0,39.6622,39.6981,39.6478,39.6909,35600.0
2014-12-23 15:55:00,55.24,55.26,55.17,55.18,54600.0,39.6765,39.6909,39.6263,39.6334,54600.0
2014-12-24 09:30:00,55.26,55.95,55.26,55.83,63600.0,39.6909,40.1865,39.6909,40.1003,63600.0
2014-12-24 09:35:00,55.83,56.05,55.79,55.91,29200.0,40.1003,40.2583,40.0716,40.1578,29200.0
2014-12-24 09:40:00,55.88,55.95,55.7,55.95,10000.0,40.1362,40.1865,40.0069,40.1865,10000.0
2014-12-24 09:45:00,55.94,56.04,55.84,56.02,11800.0,40.1793,40.2511,40.1075,40.2368,11800.0
2014-12-24 09:50:00,56.02,56.02,55.88,55.93,6600.0,40.2368,40.2368,40.1362,40.1721,6600.0
2014-12-24 09:55:00,55.93,55.99,55.72,55.74,9800.0,40.1721,40.2152,40.0213,40.0357,9800.0
2014-12-24 10:00:00,55.74,55.96,55.74,55.85,11400.0,40.0357,40.1937,40.0357,40.1147,11400.0
2014-12-24 10:05:00,55.88,56.05,55.85,55.85,15800.0,40.1362,40.2583,40.1147,40.1147,15800.0
2014-12-24 10:10:00,55.87,55.92,55.77,55.77,7800.0,40.129,40.1649,40.0572,40.0572,7800.0
2014-12-24 10:15:00,55.79,55.86,55.74,55.86,12800.0,40.0716,40.1218,40.0357,40.1218,12800.0
2014-12-24 10:20:00,55.85,55.87,55.74,55.76,28600.0,40.1147,40.129,40.0357,40.05,28600.0
2014-12-24 10:25:00,55.75,55.87,55.71,55.79,18200.0,40.0428,40.129,40.0141,40.0716,18200.0
2014-12-24 10:30:00,55.83,55.87,55.73,55.82,12000.0,40.1003,40.129,40.0285,40.0931,12000.0
2014-12-24 10:35:00,55.83,55.84,55.75,55.79,14400.0,40.1003,40.1075,40.0428,40.0716,14400.0
2014-12-24 10:40:00,55.77,55.9,55.75,55.88,17200.0,40.0572,40.1506,40.0428,40.1362,17200.0
2014-12-24 10:45:00,55.9,56.01,55.86,55.98,26400.0,40.1506,40.2296,40.1218,40.208,26400.0
2014-12-24 10:50:00,55.96,56.09,55.91,56.02,26000.0,40.1937,40.287,40.1578,40.2368,26000.0
2014-12-24 10:55:00,55.99,56.03,55.97,55.97,2800.0,40.2152,40.244,40.2009,40.2009,2800.0
2014-12-24 11:00:00,55.96,56.06,55.96,56.05,4800.0,40.1937,40.2655,40.1937,40.2583,4800.0
2014-12-24 11:05:00,56.02,56.13,56.01,56.13,5800.0,40.2368,40.3158,40.2296,40.3158,5800.0
2014-12-24 11:10:00,56.13,56.15,56.04,56.12,22200.0,40.3158,40.3301,40.2511,40.3086,22200.0
2014-12-24 11:15:00,56.13,56.13,56.07,56.08,6600.0,40.3158,40.3158,40.2727,40.2799,6600.0
2014-12-24 11:20:00,56.06,56.06,55.99,55.99,9200.0,40.2655,40.2655,40.2152,40.2152,9200.0
2014-12-24 11:25:00,56.0,56.18,55.99,56.18,12200.0,40.2224,40.3517,40.2152,40.3517,12200.0
2014-12-24 11:30:00,56.2,56.26,56.2,56.26,7000.0,40.3661,40.4092,40.3661,40.4092,7000.0
2014-12-24 11:35:00,56.27,56.33,56.23,56.23,9200.0,40.4163,40.4594,40.3876,40.3876,9200.0
2014-12-24 11:40:00,56.2,56.22,56.06,56.09,16600.0,40.3661,40.3804,40.2655,40.287,16600.0
2014-12-24 11:45:00,56.07,56.1,56.01,56.02,14400.0,40.2727,40.2942,40.2296,40.2368,14400.0
2014-12-24 11:50:00,56.02,56.06,55.95,56.01,8600.0,40.2368,40.2655,40.1865,40.2296,8600.0
2014-12-24 11:55:00,55.99,56.05,55.92,56.05,14000.0,40.2152,40.2583,40.1649,40.2583,14000.0
2014-12-24 12:00:00,56.02,56.07,55.95,56.05,9600.0,40.2368,40.2727,40.1865,40.2583,9600.0
2014-12-24 12:05:00,56.02,56.05,55.98,55.98,5400.0,40.2368,40.2583,40.208,40.208,5400.0
2014-12-24 12:10:00,55.97,56.09,55.94,56.08,9800.0,40.2009,40.287,40.1793,40.2799,9800.0
2014-12-24 12:15:00,56.08,56.11,56.06,56.11,9600.0,40.2799,40.3014,40.2655,40.3014,9600.0
2014-12-24 12:20:00,56.1,56.2,56.07,56.13,21600.0,40.2942,40.3661,40.2727,40.3158,21600.0
2014-12-24 12:25:00,56.13,56.18,56.12,56.15,28000.0,40.3158,40.3517,40.3086,40.3301,28000.0
2014-12-24 12:30:00,56.14,56.15,55.99,55.99,17600.0,40.323,40.3301,40.2152,40.2152,17600.0
2014-12-24 12:35:00,55.99,56.02,55.9,56.0,22000.0,40.2152,40.2368,40.1506,40.2224,22000.0
2014-12-24 12:40:00,55.98,56.04,55.95,55.97,26800.0,40.208,40.2511,40.1865,40.2009,26800.0
2014-12-24 12:45:00,55.95,56.06,55.94,56.02,43200.0,40.1865,40.2655,40.1793,40.2368,43200.0
2014-12-24 12:50:00,55.99,56.14,55.98,56.12,43800.0,40.2152,40.323,40.208,40.3086,43800.0
2014-12-24 12:55:00,56.1,56.21,56.06,56.08,67600.0,40.2942,40.3732,40.2655,40.2799,67600.0
2014-12-26 09:30:00,56.07,56.47,56.07,56.47,22000.0,40.2727,40.56,40.2727,40.56,22000.0
2014-12-26 09:35:00,56.48,56.82,56.41,56.76,20200.0,40.5672,40.8114,40.5169,40.7683,20200.0
2014-12-26 09:40:00,56.76,56.77,56.6,56.69,26600.0,40.7683,40.7755,40.6534,40.718,26600.0
2014-12-26 09:45:00,56.69,56.91,56.63,56.83,17600.0,40.718,40.876,40.6749,40.8186,17600.0
2014-12-26 09:50:00,56.85,56.87,56.81,56.84,15400.0,40.8329,40.8473,40.8042,40.8257,15400.0
2014-12-26 09:55:00,56.87,56.97,56.82,56.88,16000.0,40.8473,40.9191,40.8114,40.8545,16000.0
2014-12-26 10:00:00,56.93,57.05,56.87,56.97,34800.0,40.8904,40.9766,40.8473,40.9191,34800.0
2014-12-26 10:05:00,57.0,57.15,56.99,57.11,14200.0,40.9407,41.0484,40.9335,41.0197,14200.0
2014-12-26 10:10:00,57.08,57.08,56.93,57.04,24200.0,40.9981,40.9981,40.8904,40.9694,24200.0
2014-12-26 10:15:00,57.02,57.02,56.88,56.92,13800.0,40.955,40.955,40.8545,40.8832,13800.0
2014-12-26 10:20:00,56.93,56.98,56.85,56.94,19800.0,40.8904,40.9263,40.8329,40.8976,19800.0
2014-12-26 10:25:00,56.94,57.07,56.91,57.01,24800.0,40.8976,40.9909,40.876,40.9478,24800.0
2014-12-26 10:30:00,56.99,56.99,56.95,56.96,12400.0,40.9335,40.9335,40.9047,40.9119,12400.0
2014-12-26 10:35:00,56.95,57.08,56.93,57.04,32600.0,40.9047,40.9981,40.8904,40.9694,32600.0
2014-12-26 10:40:00,57.02,57.05,56.97,56.97,18000.0,40.955,40.9766,40.9191,40.9191,18000.0
2014-12-26 10:45:00,56.99,57.06,56.95,57.05,22600.0,40.9335,40.9838,40.9047,40.9766,22600.0
2014-12-26 10:50:00,57.06,57.21,56.99,57.07,29600.0,40.9838,41.0915,40.9335,40.9909,29600.0
2014-12-26 10:55:00,57.06,57.06,56.94,56.96,13400.0,40.9838,40.9838,40.8976,40.9119,13400.0
2014-12-26 11:00:00,56.96,57.03,56.86,56.97,20400.0,40.9119,40.9622,40.8401,40.9191,20400.0
2014-12-26 11:05:00,56.95,57.06,56.89,57.04,13600.0,40.9047,40.9838,40.8617,40.9694,13600.0
2014-12-26 11:10:00,57.07,57.22,57.02,57.05,33200.0,40.9909,41.0987,40.955,40.9766,33200.0
2014-12-26 11:15:00,57.06,57.06,56.87,56.88,11400.0,40.9838,40.9838,40.8473,40.8545,11400.0
2014-12-26 11:20:00,56.88,57.01,56.88,56.97,20400.0,40.8545,40.9478,40.8545,40.9191,20400.0
2014-12-26 11:25:00,56.99,56.99,56.94,56.95,8200.0,40.9335,40.9335,40.8976,40.9047,8200.0
2014-12-26 11:30:00,56.95,56.99,56.88,56.99,11600.0,40.9047,40.9335,40.8545,40.9335,11600.0
2014-12-26 11:35:00,57.04,57.1,57.02,57.04,22600.0,40.9694,41.0125,40.955,40.9694,22600.0
2014-12-26 11:40:00,57.04,57.15,57.0,57.06,26600.0,40.9694,41.0484,40.9407,40.9838,26600.0
2014-12-26 11:45:00,57.08,57.16,57.07,57.16,9000.0,40.9981,41.0556,40.9909,41.0556,9000.0
2014-12-26 11:50:00,57.13,57.2,57.07,57.16,15800.0,41.034,41.0843,40.9909,41.0556,15800.0
2014-12-26 11:55:00,57.17,57.25,57.17,57.23,9600.0,41.0628,41.1202,41.0628,41.1059,9600.0
2014-12-26 12:00:00,57.24,57.29,57.21,57.27,15400.0,41.113,41.149,41.0915,41.1346,15400.0
2014-12-26 12:05:00,57.27,57.35,57.2,57.35,17200.0,41.1346,41.1921,41.0843,41.1921,17200.0
2014-12-26 12:10:00,57.34,57.35,57.2,57.28,13200.0,41.1849,41.1921,41.0843,41.1418,13200.0
2014-12-26 12:15:00,57.26,57.31,57.2,57.26,11400.0,41.1274,41.1633,41.0843,41.1274,11400.0
2014-12-26 12:20:00,57.3,57.33,57.24,57.27,12200.0,41.1561,41.1777,41.113,41.1346,12200.0
2014-12-26 12:25:00,57.27,57.38,57.25,57.32,20600.0,41.1346,41.2136,41.1202,41.1705,20600.0
2014-12-26 12:30:00,57.32,57.35,57.27,57.27,17400.0,41.1705,41.1921,41.1346,41.1346,17400.0
2014-12-26 12:35:00,57.27,57.28,57.19,57.22,9800.0,41.1346,41.1418,41.0771,41.0987,9800.0
2014-12-26 12:40:00,57.22,57.28,57.18,57.24,13400.0,41.0987,41.1418,41.0699,41.113,13400.0
2014-12-26 12:45:00,57.23,57.37,57.23,57.3,20200.0,41.1059,41.2064,41.1059,41.1561,20200.0
2014-12-26 12:50:00,57.31,57.31,57.18,57.23,6400.0,41.1633,41.1633,41.0699,41.1059,6400.0
2014-12-26 12:55:00,57.22,57.26,57.2,57.24,8200.0,41.0987,41.1274,41.0843,41.113,8200.0
2014-12-26 13:00:00,57.22,57.24,57.15,57.17,10400.0,41.0987,41.113,41.0484,41.0628,10400.0
2014-12-26 13:05:00,57.15,57.22,57.15,57.22,4800.0,41.0484,41.0987,41.0484,41.0987,4800.0
2014-12-26 13:10:00,57.25,57.27,57.22,57.24,11200.0,41.1202,41.1346,41.0987,41.113,11200.0
2014-12-26 13:15:00,57.24,57.34,57.22,57.33,11400.0,41.113,41.1849,41.0987,41.1777,11400.0
2014-12-26 13:20:00,57.31,57.31,57.24,57.26,7400.0,41.1633,41.1633,41.113,41.1274,7400.0
2014-12-26 13:25:00,57.26,57.35,57.2,57.23,17000.0,41.1274,41.1921,41.0843,41.1059,17000.0
2014-12-26 13:30:00,57.23,57.27,57.22,57.27,7600.0,41.1059,41.1346,41.0987,41.1346,7600.0
2014-12-26 13:35:00,57.27,57.27,57.18,57.18,14200.0,41.1346,41.1346,41.0699,41.0699,14200.0
2014-12-26 13:40:00,57.19,57.2,57.16,57.16,6600.0,41.0771,41.0843,41.0556,41.0556,6600.0
2014-12-26 13:45:00,57.15,57.18,57.1,57.13,14200.0,41.0484,41.0699,41.0125,41.034,14200.0
2014-12-26 13:50:00,57.12,57.21,57.12,57.15,10000.0,41.0269,41.0915,41.0269,41.0484,10000.0
2014-12-26 13:55:00,57.17,57.26,57.17,57.26,17800.0,41.0628,41.1274,41.0628,41.1274,17800.0
2014-12-26 14:00:00,57.21,57.27,57.19,57.21,11400.0,41.0915,41.1346,41.0771,41.0915,11400.0
2014-12-26 14:05:00,57.22,57.22,57.09,57.1,8200.0,41.0987,41.0987,41.0053,41.0125,8200.0
2014-12-26 14:10:00,57.05,57.08,57.02,57.04,8000.0,40.9766,40.9981,40.955,40.9694,8000.0
2014-12-26 14:15:00,57.02,57.11,57.01,57.1,10000.0,40.955,41.0197,40.9478,41.0125,10000.0
2014-12-26 14:20:00,57.1,57.13,57.04,57.13,8000.0,41.0125,41.034,40.9694,41.034,8000.0
2014-12-26 14:25:00,57.12,57.18,57.12,57.18,8400.0,41.0269,41.0699,41.0269,41.0699,8400.0
2014-12-26 14:30:00,57.16,57.22,57.14,57.21,22200.0,41.0556,41.0987,41.0412,41.0915,22200.0
2014-12-26 14:35:00,57.21,57.24,57.19,57.22,10800.0,41.0915,41.113,41.0771,41.0987,10800.0
2014-12-26 14:40:00,57.2,57.32,57.2,57.3,18000.0,41.0843,41.1705,41.0843,41.1561,18000.0
2014-12-26 14:45:00,57.24,57.31,57.23,57.31,14400.0,41.113,41.1633,41.1059,41.1633,14400.0
2014-12-26 14:50:00,57.27,57.35,57.24,57.3,18800.0,41.1346,41.1921,41.113,41.1561,18800.0
2014-12-26 14:55:00,57.29,57.39,57.28,57.35,22400.0,41.149,41.2208,41.1418,41.1921,22400.0
2014-12-26 15:00:00,57.34,57.38,57.31,57.33,20400.0,41.1849,41.2136,41.1633,41.1777,20400.0
2014-12-26 15:05:00,57.33,57.38,57.29,57.29,24400.0,41.1777,41.2136,41.149,41.149,24400.0
2014-12-26 15:10:00,57.27,57.37,57.27,57.31,28200.0,41.1346,41.2064,41.1346,41.1633,28200.0
2014-12-26 15:15:00,57.3,57.31,57.27,57.28,12400.0,41.1561,41.1633,41.1346,41.1418,12400.0
2014-12-26 15:20:00,57.27,57.34,57.22,57.27,42800.0,41.1346,41.1849,41.0987,41.1346,42800.0
2014-12-26 15:25:00,57.27,57.32,57.27,57.28,19000.0,41.1346,41.1705,41.1346,41.1418,19000.0
2014-12-26 15:30:00,57.28,57.34,57.27,57.3,53800.0,41.1418,41.1849,41.1346,41.1561,53800.0
2014-12-26 15:35:00,57.3,57.35,57.29,57.34,20200.0,41.1561,41.1921,41.149,41.1849,20200.0
2014-12-26 15:40:00,57.34,57.43,57.31,57.39,60000.0,41.1849,41.2495,41.1633,41.2208,60000.0
2014-12-26 15:45:00,57.38,57.52,57.33,57.48,87400.0,41.2136,41.3142,41.1777,41.2854,87400.0
2014-12-26 15:50:00,57.48,57.48,57.37,57.41,50600.0,41.2854,41.2854,41.2064,41.2351,50600.0
2014-12-26 15:55:00,57.43,57.51,57.41,57.43,89200.0,41.2495,41.307,41.2351,41.2495,89200.0
2014-12-29 09:30:00,57.36,57.94,57.36,57.8,57600.0,41.1992,41.6158,41.1992,41.5153,57600.0
2014-12-29 09:35:00,57.86,58.0,57.74,58.0,40200.0,41.5584,41.6589,41.4722,41.6589,40200.0
2014-12-29 09:40:00,58.0,58.0,57.82,57.85,41200.0,41.6589,41.6589,41.5296,41.5512,41200.0
2014-12-29 09:45:00,57.83,57.93,57.83,57.88,45400.0,41.5368,41.6086,41.5368,41.5727,45400.0
2014-12-29 09:50:00,57.88,57.92,57.74,57.76,42800.0,41.5727,41.6015,41.4722,41.4865,42800.0
2014-12-29 09:55:00,57.79,57.79,57.56,57.61,24400.0,41.5081,41.5081,41.3429,41.3788,24400.0
2014-12-29 10:00:00,57.66,57.73,57.56,57.64,38000.0,41.4147,41.465,41.3429,41.4003,38000.0
2014-12-29 10:05:00,57.66,57.79,57.63,57.74,23600.0,41.4147,41.5081,41.3932,41.4722,23600.0
2014-12-29 10:10:00,57.72,57.77,57.61,57.76,24200.0,41.4578,41.4937,41.3788,41.4865,24200.0
2014-12-29 10:15:00,57.77,57.77,57.63,57.67,29800.0,41.4937,41.4937,41.3932,41.4219,29800.0
2014-12-29 10:20:00,57.66,57.68,57.6,57.6,11600.0,41.4147,41.4291,41.3716,41.3716,11600.0
2014-12-29 10:25:00,57.6,57.66,57.51,57.51,26200.0,41.3716,41.4147,41.307,41.307,26200.0
2014-12-29 10:30:00,57.49,57.49,57.41,57.48,40800.0,41.2926,41.2926,41.2351,41.2854,40800.0
2014-12-29 10:35:00,57.47,57.51,57.38,57.41,27600.0,41.2782,41.307,41.2136,41.2351,27600.0
2014-12-29 10:40:00,57.42,57.42,57.37,57.38,11000.0,41.2423,41.2423,41.2064,41.2136,11000.0
2014-12-29 10:45:00,57.41,57.46,57.38,57.44,18000.0,41.2351,41.2711,41.2136,41.2567,18000.0
2014-12-29 10:50:00,57.45,57.45,57.39,57.42,35200.0,41.2639,41.2639,41.2208,41.2423,35200.0
2014-12-29 10:55:00,57.42,57.54,57.4,57.51,42000.0,41.2423,41.3285,41.228,41.307,42000.0
2014-12-29 11:00:00,57.51,57.54,57.43,57.43,18000.0,41.307,41.3285,41.2495,41.2495,18000.0
2014-12-29 11:05:00,57.42,57.43,57.41,57.41,8400.0,41.2423,41.2495,41.2351,41.2351,8400.0
2014-12-29 11:10:00,57.41,57.46,57.36,57.45,8800.0,41.2351,41.2711,41.1992,41.2639,8800.0
2014-12-29 11:15:00,57.42,57.45,57.39,57.45,8200.0,41.2423,41.2639,41.2208,41.2639,8200.0
2014-12-29 11:20:00,57.45,57.55,57.45,57.52,15800.0,41.2639,41.3357,41.2639,41.3142,15800.0
2014-12-29 11:25:00,57.53,57.56,57.49,57.51,23000.0,41.3213,41.3429,41.2926,41.307,23000.0
2014-12-29 11:30:00,57.51,57.57,57.5,57.52,8000.0,41.307,41.3501,41.2998,41.3142,8000.0
2014-12-29 11:35:00,57.51,57.59,57.51,57.57,9400.0,41.307,41.3644,41.307,41.3501,9400.0
2014-12-29 11:40:00,57.55,57.63,57.51,57.63,13400.0,41.3357,41.3932,41.307,41.3932,13400.0
2014-12-29 11:45:00,57.64,57.72,57.64,57.72,10400.0,41.4003,41.4578,41.4003,41.4578,10400.0
2014-12-29 11:50:00,57.72,57.74,57.66,57.71,11800.0,41.4578,41.4722,41.4147,41.4506,11800.0
2014-12-29 11:55:00,57.71,57.74,57.7,57.74,8600.0,41.4506,41.4722,41.4434,41.4722,8600.0
2014-12-29 12:00:00,57.76,57.8,57.74,57.79,7200.0,41.4865,41.5153,41.4722,41.5081,7200.0
2014-12-29 12:05:00,57.79,57.8,57.67,57.67,16600.0,41.5081,41.5153,41.4219,41.4219,16600.0
2014-12-29 12:10:00,57.67,57.71,57.67,57.7,8800.0,41.4219,41.4506,41.4219,41.4434,8800.0
2014-12-29 12:15:00,57.71,57.73,57.63,57.73,15000.0,41.4506,41.465,41.3932,41.465,15000.0
2014-12-29 12:20:00,57.75,57.8,57.74,57.8,11200.0,41.4794,41.5153,41.4722,41.5153,11200.0
2014-12-29 12:25:00,57.81,57.82,57.72,57.76,10400.0,41.5225,41.5296,41.4578,41.4865,10400.0
2014-12-29 12:30:00,57.75,57.78,57.74,57.77,7200.0,41.4794,41.5009,41.4722,41.4937,7200.0
2014-12-29 12:35:00,57.78,57.78,57.74,57.76,11200.0,41.5009,41.5009,41.4722,41.4865,11200.0
2014-12-29 12:40:00,57.76,57.77,57.72,57.77,6000.0,41.4865,41.4937,41.4578,41.4937,6000.0
2014-12-29 12:45:00,57.76,57.79,57.75,57.77,5600.0,41.4865,41.5081,41.4794,41.4937,5600.0
2014-12-29 12:50:00,57.77,57.78,57.74,57.74,14400.0,41.4937,41.5009,41.4722,41.4722,14400.0
2014-12-29 12:55:00,57.76,57.77,57.74,57.76,14800.0,41.4865,41.4937,41.4722,41.4865,14800.0
2014-12-29 13:00:00,57.76,57.78,57.73,57.74,13200.0,41.4865,41.5009,41.465,41.4722,13200.0
2014-12-29 13:05:00,57.77,57.77,57.66,57.7,8200.0,41.4937,41.4937,41.4147,41.4434,8200.0
2014-12-29 13:10:00,57.71,57.76,57.7,57.76,3200.0,41.4506,41.4865,41.4434,41.4865,3200.0
2014-12-29 13:15:00,57.76,57.81,57.75,57.8,4800.0,41.4865,41.5225,41.4794,41.5153,4800.0
2014-12-29 13:20:00,57.81,57.87,57.76,57.77,10800.0,41.5225,41.5655,41.4865,41.4937,10800.0
2014-12-29 13:25:00,57.78,57.81,57.78,57.8,5200.0,41.5009,41.5225,41.5009,41.5153,5200.0
2014-12-29 13:30:00,57.78,57.84,57.77,57.82,9200.0,41.5009,41.544,41.4937,41.5296,9200.0
2014-12-29 13:35:00,57.84,57.85,57.82,57.82,8000.0,41.544,41.5512,41.5296,41.5296,8000.0
2014-12-29 13:40:00,57.82,57.84,57.8,57.84,7200.0,41.5296,41.544,41.5153,41.544,7200.0
2014-12-29 13:45:00,57.84,57.85,57.81,57.84,7600.0,41.544,41.5512,41.5225,41.544,7600.0
2014-12-29 13:50:00,57.85,57.92,57.85,57.92,6800.0,41.5512,41.6015,41.5512,41.6015,6800.0
2014-12-29 13:55:00,57.95,58.01,57.92,58.0,12800.0,41.623,41.6661,41.6015,41.6589,12800.0
2014-12-29 14:00:00,58.02,58.06,57.99,58.05,35000.0,41.6733,41.702,41.6517,41.6948,35000.0
2014-12-29 14:05:00,58.05,58.1,58.04,58.05,23200.0,41.6948,41.7307,41.6877,41.6948,23200.0
2014-12-29 14:10:00,58.05,58.14,58.04,58.14,20000.0,41.6948,41.7595,41.6877,41.7595,20000.0
2014-12-29 14:15:00,58.15,58.15,58.07,58.09,13400.0,41.7667,41.7667,41.7092,41.7236,13400.0
2014-12-29 14:20:00,58.08,58.09,57.99,58.07,18800.0,41.7164,41.7236,41.6517,41.7092,18800.0
2014-12-29 14:25:00,58.06,58.12,58.05,58.11,18600.0,41.702,41.7451,41.6948,41.7379,18600.0
2014-12-29 14:30:00,58.12,58.12,57.98,58.0,17600.0,41.7451,41.7451,41.6446,41.6589,17600.0
2014-12-29 14:35:00,58.0,58.0,57.95,57.98,14400.0,41.6589,41.6589,41.623,41.6446,14400.0
2014-12-29 14:40:00,57.99,57.99,57.91,57.92,18000.0,41.6517,41.6517,41.5943,41.6015,18000.0
2014-12-29 14:45:00,57.91,57.93,57.8,57.82,19000.0,41.5943,41.6086,41.5153,41.5296,19000.0
2014-12-29 14:50:00,57.8,57.83,57.79,57.81,21800.0,41.5153,41.5368,41.5081,41.5225,21800.0
2014-12-29 14:55:00,57.82,57.88,57.81,57.88,16600.0,41.5296,41.5727,41.5225,41.5727,16600.0
2014-12-29 15:00:00,57.88,57.93,57.86,57.91,15200.0,41.5727,41.6086,41.5584,41.5943,15200.0
2014-12-29 15:05:00,57.91,58.05,57.9,58.04,32600.0,41.5943,41.6948,41.5871,41.6877,32600.0
2014-12-29 15:10:00,58.02,58.07,57.99,58.06,35600.0,41.6733,41.7092,41.6517,41.702,35600.0
2014-12-29 15:15:00,58.05,58.06,58.02,58.04,16400.0,41.6948,41.702,41.6733,41.6877,16400.0
2014-12-29 15:20:00,58.03,58.1,58.02,58.1,31800.0,41.6805,41.7307,41.6733,41.7307,31800.0
2014-12-29 15:25:00,58.1,58.13,58.09,58.09,25200.0,41.7307,41.7523,41.7236,41.7236,25200.0
2014-12-29 15:30:00,58.1,58.1,57.98,57.98,19800.0,41.7307,41.7307,41.6446,41.6446,19800.0
2014-12-29 15:35:00,57.98,57.99,57.97,57.98,28200.0,41.6446,41.6517,41.6374,41.6446,28200.0
2014-12-29 15:40:00,57.98,57.99,57.96,57.98,50800.0,41.6446,41.6517,41.6302,41.6446,50800.0
2014-12-29 15:45:00,57.98,57.99,57.96,57.98,81200.0,41.6446,41.6517,41.6302,41.6446,81200.0
2014-12-29 15:50:00,57.99,58.03,57.97,58.02,70000.0,41.6517,41.6805,41.6374,41.6733,70000.0
2014-12-29 15:55:00,58.02,58.02,57.93,57.93,92800.0,41.6733,41.6733,41.6086,41.6086,92800.0
2014-12-30 09:30:00,57.76,57.76,57.26,57.26,15800.0,41.4865,41.4865,41.1274,41.1274,15800.0
2014-12-30 09:35:00,57.24,57.61,57.19,57.41,15800.0,41.113,41.3788,41.0771,41.2351,15800.0
2014-12-30 09:40:00,57.41,57.41,57.18,57.24,15000.0,41.2351,41.2351,41.0699,41.113,15000.0
2014-12-30 09:45:00,57.28,57.35,57.23,57.24,7000.0,41.1418,41.1921,41.1059,41.113,7000.0
2014-12-30 09:50:00,57.22,57.46,57.17,57.46,20400.0,41.0987,41.2711,41.0628,41.2711,20400.0
2014-12-30 09:55:00,57.38,57.38,57.19,57.27,8800.0,41.2136,41.2136,41.0771,41.1346,8800.0
2014-12-30 10:00:00,57.23,57.4,57.23,57.37,20400.0,41.1059,41.228,41.1059,41.2064,20400.0
2014-12-30 10:05:00,57.35,57.39,57.33,57.35,19400.0,41.1921,41.2208,41.1777,41.1921,19400.0
2014-12-30 10:10:00,57.34,57.35,57.32,57.33,6200.0,41.1849,41.1921,41.1705,41.1777,6200.0
2014-12-30 10:15:00,57.33,57.38,57.32,57.37,16800.0,41.1777,41.2136,41.1705,41.2064,16800.0
2014-12-30 10:20:00,57.37,57.37,57.3,57.35,7400.0,41.2064,41.2064,41.1561,41.1921,7400.0
2014-12-30 10:25:00,57.35,57.46,57.35,57.42,16000.0,41.1921,41.2711,41.1921,41.2423,16000.0
2014-12-30 10:30:00,57.39,57.44,57.36,57.4,19800.0,41.2208,41.2567,41.1992,41.228,19800.0
2014-12-30 10:35:00,57.41,57.43,57.37,57.42,25200.0,41.2351,41.2495,41.2064,41.2423,25200.0
2014-12-30 10:40:00,57.41,57.43,57.36,57.38,15800.0,41.2351,41.2495,41.1992,41.2136,15800.0
2014-12-30 10:45:00,57.36,57.48,57.35,57.47,14600.0,41.1992,41.2854,41.1921,41.2782,14600.0
2014-12-30 10:50:00,57.48,57.49,57.4,57.43,16200.0,41.2854,41.2926,41.228,41.2495,16200.0
2014-12-30 10:55:00,57.43,57.44,57.41,57.42,12600.0,41.2495,41.2567,41.2351,41.2423,12600.0
2014-12-30 11:00:00,57.42,57.48,57.42,57.45,11200.0,41.2423,41.2854,41.2423,41.2639,11200.0
2014-12-30 11:05:00,57.45,57.45,57.23,57.23,13600.0,41.2639,41.2639,41.1059,41.1059,13600.0
2014-12-30 11:10:00,57.26,57.26,57.1,57.1,7000.0,41.1274,41.1274,41.0125,41.0125,7000.0
2014-12-30 11:15:00,57.1,57.16,57.08,57.1,8600.0,41.0125,41.0556,40.9981,41.0125,8600.0
2014-12-30 11:20:00,57.1,57.17,57.02,57.03,20200.0,41.0125,41.0628,40.955,40.9622,20200.0
2014-12-30 11:25:00,57.09,57.17,57.08,57.1,12200.0,41.0053,41.0628,40.9981,41.0125,12200.0
2014-12-30 11:30:00,57.1,57.1,57.01,57.04,13800.0,41.0125,41.0125,40.9478,40.9694,13800.0
2014-12-30 11:35:00,57.05,57.13,57.04,57.11,12000.0,40.9766,41.034,40.9694,41.0197,12000.0
2014-12-30 11:40:00,57.12,57.12,57.02,57.05,6600.0,41.0269,41.0269,40.955,40.9766,6600.0
2014-12-30 11:45:00,57.02,57.09,57.02,57.02,2600.0,40.955,41.0053,40.955,40.955,2600.0
2014-12-30 11:50:00,57.06,57.16,57.03,57.13,8200.0,40.9838,41.0556,40.9622,41.034,8200.0
2014-12-30 11:55:00,57.13,57.13,57.08,57.1,11200.0,41.034,41.034,40.9981,41.0125,11200.0
2014-12-30 12:00:00,57.11,57.13,57.1,57.1,4400.0,41.0197,41.034,41.0125,41.0125,4400.0
2014-12-30 12:05:00,57.1,57.1,57.09,57.1,3800.0,41.0125,41.0125,41.0053,41.0125,3800.0
2014-12-30 12:10:00,57.08,57.09,57.06,57.06,4800.0,40.9981,41.0053,40.9838,40.9838,4800.0
2014-12-30 12:15:00,57.05,57.11,57.05,57.1,3600.0,40.9766,41.0197,40.9766,41.0125,3600.0
2014-12-30 12:20:00,57.1,57.17,57.1,57.15,9800.0,41.0125,41.0628,41.0125,41.0484,9800.0
2014-12-30 12:25:00,57.14,57.17,57.14,57.16,4000.0,41.0412,41.0628,41.0412,41.0556,4000.0
2014-12-30 12:30:00,57.17,57.24,57.17,57.22,20800.0,41.0628,41.113,41.0628,41.0987,20800.0
2014-12-30 12:35:00,57.2,57.2,57.12,57.13,6200.0,41.0843,41.0843,41.0269,41.034,6200.0
2014-12-30 12:40:00,57.11,57.11,57.08,57.08,3600.0,41.0197,41.0197,40.9981,40.9981,3600.0
2014-12-30 12:45:00,57.08,57.1,57.07,57.08,4200.0,40.9981,41.0125,40.9909,40.9981,4200.0
2014-12-30 12:50:00,57.07,57.08,57.02,57.02,7000.0,40.9909,40.9981,40.955,40.955,7000.0
2014-12-30 12:55:00,57.02,57.04,57.01,57.01,2800.0,40.955,40.9694,40.9478,40.9478,2800.0
2014-12-30 13:00:00,57.01,57.01,56.94,56.94,9000.0,40.9478,40.9478,40.8976,40.8976,9000.0
2014-12-30 13:05:00,56.94,56.94,56.88,56.91,10800.0,40.8976,40.8976,40.8545,40.876,10800.0
2014-12-30 13:10:00,56.94,56.95,56.92,56.92,3400.0,40.8976,40.9047,40.8832,40.8832,3400.0
2014-12-30 13:15:00,56.92,56.93,56.84,56.84,4600.0,40.8832,40.8904,40.8257,40.8257,4600.0
2014-12-30 13:20:00,56.84,56.87,56.82,56.83,7000.0,40.8257,40.8473,40.8114,40.8186,7000.0
2014-12-30 13:25:00,56.82,56.84,56.81,56.81,6600.0,40.8114,40.8257,40.8042,40.8042,6600.0
2014-12-30 13:30:00,56.81,56.87,56.67,56.68,13400.0,40.8042,40.8473,40.7036,40.7108,13400.0
2014-12-30 13:35:00,56.65,56.74,56.65,56.74,4800.0,40.6893,40.7539,40.6893,40.7539,4800.0
2014-12-30 13:40:00,56.74,56.81,56.74,56.76,11200.0,40.7539,40.8042,40.7539,40.7683,11200.0
2014-12-30 13:45:00,56.77,56.83,56.76,56.82,5400.0,40.7755,40.8186,40.7683,40.8114,5400.0
2014-12-30 13:50:00,56.83,56.85,56.79,56.79,3800.0,40.8186,40.8329,40.7898,40.7898,3800.0
2014-12-30 13:55:00,56.78,56.79,56.73,56.73,3200.0,40.7826,40.7898,40.7467,40.7467,3200.0
2014-12-30 14:00:00,56.75,56.79,56.72,56.79,4000.0,40.7611,40.7898,40.7396,40.7898,4000.0
2014-12-30 14:05:00,56.78,56.79,56.73,56.73,4000.0,40.7826,40.7898,40.7467,40.7467,4000.0
2014-12-30 14:10:00,56.74,56.8,56.74,56.74,4800.0,40.7539,40.797,40.7539,40.7539,4800.0
2014-12-30 14:15:00,56.74,56.74,56.68,56.73,6000.0,40.7539,40.7539,40.7108,40.7467,6000.0
2014-12-30 14:20:00,56.73,56.77,56.73,56.74,3200.0,40.7467,40.7755,40.7467,40.7539,3200.0
2014-12-30 14:25:00,56.73,56.79,56.73,56.78,4400.0,40.7467,40.7898,40.7467,40.7826,4400.0
2014-12-30 14:30:00,56.79,56.81,56.72,56.72,18800.0,40.7898,40.8042,40.7396,40.7396,18800.0
2014-12-30 14:35:00,56.73,56.81,56.72,56.79,11200.0,40.7467,40.8042,40.7396,40.7898,11200.0
2014-12-30 14:40:00,56.79,56.85,56.79,56.83,9200.0,40.7898,40.8329,40.7898,40.8186,9200.0
2014-12-30 14:45:00,56.82,56.88,56.81,56.84,10400.0,40.8114,40.8545,40.8042,40.8257,10400.0
2014-12-30 14:50:00,56.87,56.91,56.85,56.85,7000.0,40.8473,40.876,40.8329,40.8329,7000.0
2014-12-30 14:55:00,56.85,56.85,56.81,56.83,8400.0,40.8329,40.8329,40.8042,40.8186,8400.0
2014-12-30 15:00:00,56.85,56.87,56.79,56.86,10600.0,40.8329,40.8473,40.7898,40.8401,10600.0
2014-12-30 15:05:00,56.85,56.85,56.82,56.82,4800.0,40.8329,40.8329,40.8114,40.8114,4800.0
2014-12-30 15:10:00,56.82,56.85,56.79,56.79,14800.0,40.8114,40.8329,40.7898,40.7898,14800.0
2014-12-30 15:15:00,56.8,56.83,56.76,56.77,11600.0,40.797,40.8186,40.7683,40.7755,11600.0
2014-12-30 15:20:00,56.77,56.78,56.72,56.76,11600.0,40.7755,40.7826,40.7396,40.7683,11600.0
2014-12-30 15:25:00,56.76,56.77,56.74,56.76,11000.0,40.7683,40.7755,40.7539,40.7683,11000.0
2014-12-30 15:30:00,56.76,56.76,56.72,56.73,16400.0,40.7683,40.7683,40.7396,40.7467,16400.0
2014-12-30 15:35:00,56.73,56.76,56.68,56.7,17600.0,40.7467,40.7683,40.7108,40.7252,17600.0
2014-12-30 15:40:00,56.7,56.71,56.63,56.65,27800.0,40.7252,40.7324,40.6749,40.6893,27800.0
2014-12-30 15:45:00,56.65,56.65,56.59,56.63,39600.0,40.6893,40.6893,40.6462,40.6749,39600.0
2014-12-30 15:50:00,56.63,56.66,56.62,56.64,36400.0,40.6749,40.6965,40.6677,40.6821,36400.0
2014-12-30 15:55:00,56.64,56.7,56.64,56.67,52400.0,40.6821,40.7252,40.6821,40.7036,52400.0
2014-12-31 09:30:00,56.73,56.86,56.52,56.56,33400.0,40.7467,40.8401,40.5959,40.6246,33400.0
2014-12-31 09:35:00,56.57,56.81,56.55,56.56,7200.0,40.6318,40.8042,40.6174,40.6246,7200.0
2014-12-31 09:40:00,56.63,56.72,56.49,56.49,14800.0,40.6749,40.7396,40.5744,40.5744,14800.0
2014-12-31 09:45:00,56.49,56.64,56.46,56.46,20400.0,40.5744,40.6821,40.5528,40.5528,20400.0
2014-12-31 09:50:00,56.47,56.62,56.47,56.55,21800.0,40.56,40.6677,40.56,40.6174,21800.0
2014-12-31 09:55:00,56.46,56.58,56.38,56.38,16600.0,40.5528,40.639,40.4953,40.4953,16600.0
2014-12-31 10:00:00,56.38,56.72,56.38,56.59,15000.0,40.4953,40.7396,40.4953,40.6462,15000.0
2014-12-31 10:05:00,56.56,56.62,56.47,56.6,10200.0,40.6246,40.6677,40.56,40.6534,10200.0
2014-12-31 10:10:00,56.58,56.6,56.52,56.52,6600.0,40.639,40.6534,40.5959,40.5959,6600.0
2014-12-31 10:15:00,56.52,56.52,56.43,56.5,35200.0,40.5959,40.5959,40.5313,40.5815,35200.0
2014-12-31 10:20:00,56.49,56.51,56.36,56.37,9800.0,40.5744,40.5887,40.481,40.4882,9800.0
2014-12-31 10:25:00,56.38,56.44,56.38,56.41,16400.0,40.4953,40.5384,40.4953,40.5169,16400.0
2014-12-31 10:30:00,56.42,56.55,56.42,56.47,19000.0,40.5241,40.6174,40.5241,40.56,19000.0
2014-12-31 10:35:00,56.47,56.55,56.47,56.52,22400.0,40.56,40.6174,40.56,40.5959,22400.0
2014-12-31 10:40:00,56.54,56.66,56.52,56.66,9400.0,40.6103,40.6965,40.5959,40.6965,9400.0
2014-12-31 10:45:00,56.67,56.68,56.6,56.6,8600.0,40.7036,40.7108,40.6534,40.6534,8600.0
2014-12-31 10:50:00,56.62,56.71,56.6,56.68,13000.0,40.6677,40.7324,40.6534,40.7108,13000.0
2014-12-31 10:55:00,56.62,56.62,56.6,56.6,1000.0,40.6677,40.6677,40.6534,40.6534,1000.0
2014-12-31 11:00:00,56.59,56.62,56.57,56.62,4000.0,40.6462,40.6677,40.6318,40.6677,4000.0
2014-12-31 11:05:00,56.65,56.69,56.62,56.69,10400.0,40.6893,40.718,40.6677,40.718,10400.0
2014-12-31 11:10:00,56.7,56.8,56.7,56.72,19000.0,40.7252,40.797,40.7252,40.7396,19000.0
2014-12-31 11:15:00,56.71,56.8,56.7,56.8,6400.0,40.7324,40.797,40.7252,40.797,6400.0
2014-12-31 11:20:00,56.77,56.77,56.7,56.72,7000.0,40.7755,40.7755,40.7252,40.7396,7000.0
2014-12-31 11:25:00,56.72,56.72,56.63,56.63,2400.0,40.7396,40.7396,40.6749,40.6749,2400.0
2014-12-31 11:30:00,56.63,56.64,56.56,56.62,12800.0,40.6749,40.6821,40.6246,40.6677,12800.0
2014-12-31 11:35:00,56.59,56.6,56.56,56.57,4200.0,40.6462,40.6534,40.6246,40.6318,4200.0
2014-12-31 11:40:00,56.56,56.56,56.5,56.51,5600.0,40.6246,40.6246,40.5815,40.5887,5600.0
2014-12-31 11:45:00,56.5,56.58,56.5,56.55,4000.0,40.5815,40.639,40.5815,40.6174,4000.0
2014-12-31 11:50:00,56.52,56.57,56.52,56.54,5000.0,40.5959,40.6318,40.5959,40.6103,5000.0
2014-12-31 11:55:00,56.56,56.56,56.51,56.51,5000.0,40.6246,40.6246,40.5887,40.5887,5000.0
2014-12-31 12:00:00,56.56,56.56,56.37,56.37,8200.0,40.6246,40.6246,40.4882,40.4882,8200.0
2014-12-31 12:05:00,56.4,56.47,56.4,56.41,5800.0,40.5097,40.56,40.5097,40.5169,5800.0
2014-12-31 12:10:00,56.4,56.43,56.4,56.42,6000.0,40.5097,40.5313,40.5097,40.5241,6000.0
2014-12-31 12:15:00,56.42,56.46,56.41,56.42,3200.0,40.5241,40.5528,40.5169,40.5241,3200.0
2014-12-31 12:20:00,56.4,56.45,56.34,56.35,7000.0,40.5097,40.5456,40.4666,40.4738,7000.0
2014-12-31 12:25:00,56.34,56.35,56.21,56.31,8800.0,40.4666,40.4738,40.3732,40.4451,8800.0
2014-12-31 12:30:00,56.36,56.4,56.28,56.28,5600.0,40.481,40.5097,40.4235,40.4235,5600.0
2014-12-31 12:35:00,56.29,56.4,56.27,56.31,5400.0,40.4307,40.5097,40.4163,40.4451,5400.0
2014-12-31 12:40:00,56.3,56.38,56.27,56.37,7400.0,40.4379,40.4953,40.4163,40.4882,7400.0
2014-12-31 12:45:00,56.36,56.36,56.31,56.32,1800.0,40.481,40.481,40.4451,40.4522,1800.0
2014-12-31 12:50:00,56.29,56.33,56.26,56.29,4000.0,40.4307,40.4594,40.4092,40.4307,4000.0
2014-12-31 12:55:00,56.29,56.35,56.23,56.28,7600.0,40.4307,40.4738,40.3876,40.4235,7600.0
2014-12-31 13:00:00,56.32,56.42,56.28,56.42,7400.0,40.4522,40.5241,40.4235,40.5241,7400.0
2014-12-31 13:05:00,56.42,56.42,56.32,56.33,4600.0,40.5241,40.5241,40.4522,40.4594,4600.0
2014-12-31 13:10:00,56.33,56.38,56.25,56.27,5800.0,40.4594,40.4953,40.402,40.4163,5800.0
2014-12-31 13:15:00,56.27,56.34,56.27,56.31,6000.0,40.4163,40.4666,40.4163,40.4451,6000.0
2014-12-31 13:20:00,56.33,56.35,56.31,56.31,4400.0,40.4594,40.4738,40.4451,40.4451,4400.0
2014-12-31 13:25:00,56.32,56.35,56.3,56.33,6200.0,40.4522,40.4738,40.4379,40.4594,6200.0
2014-12-31 13:30:00,56.32,56.32,56.24,56.25,7000.0,40.4522,40.4522,40.3948,40.402,7000.0
2014-12-31 13:35:00,56.26,56.34,56.26,56.29,6800.0,40.4092,40.4666,40.4092,40.4307,6800.0
2014-12-31 13:40:00,56.3,56.32,56.26,56.3,10400.0,40.4379,40.4522,40.4092,40.4379,10400.0
2014-12-31 13:45:00,56.33,56.34,56.29,56.33,4400.0,40.4594,40.4666,40.4307,40.4594,4400.0
2014-12-31 13:50:00,56.32,56.33,56.2,56.24,13600.0,40.4522,40.4594,40.3661,40.3948,13600.0
2014-12-31 13:55:00,56.22,56.22,56.17,56.22,3400.0,40.3804,40.3804,40.3445,40.3804,3400.0
2014-12-31 14:00:00,56.22,56.24,56.16,56.24,11200.0,40.3804,40.3948,40.3373,40.3948,11200.0
2014-12-31 14:05:00,56.24,56.27,56.18,56.2,6000.0,40.3948,40.4163,40.3517,40.3661,6000.0
2014-12-31 14:10:00,56.21,56.21,56.16,56.16,4000.0,40.3732,40.3732,40.3373,40.3373,4000.0
2014-12-31 14:15:00,56.13,56.13,56.02,56.13,10000.0,40.3158,40.3158,40.2368,40.3158,10000.0
2014-12-31 14:20:00,56.12,56.14,56.02,56.14,9800.0,40.3086,40.323,40.2368,40.323,9800.0
2014-12-31 14:25:00,56.14,56.15,56.08,56.09,7400.0,40.323,40.3301,40.2799,40.287,7400.0
2014-12-31 14:30:00,56.09,56.15,56.07,56.12,11400.0,40.287,40.3301,40.2727,40.3086,11400.0
2014-12-31 14:35:00,56.08,56.08,55.95,55.95,14400.0,40.2799,40.2799,40.1865,40.1865,14400.0
2014-12-31 14:40:00,55.93,56.06,55.88,56.06,23000.0,40.1721,40.2655,40.1362,40.2655,23000.0
2014-12-31 14:45:00,56.04,56.04,55.92,55.92,8000.0,40.2511,40.2511,40.1649,40.1649,8000.0
2014-12-31 14:50:00,55.9,56.08,55.9,56.01,8600.0,40.1506,40.2799,40.1506,40.2296,8600.0
2014-12-31 14:55:00,56.02,56.05,55.97,56.04,11800.0,40.2368,40.2583,40.2009,40.2511,11800.0
2014-12-31 15:00:00,56.04,56.04,55.94,56.0,14200.0,40.2511,40.2511,40.1793,40.2224,14200.0
2014-12-31 15:05:00,56.01,56.05,55.98,56.02,8800.0,40.2296,40.2583,40.208,40.2368,8800.0
2014-12-31 15:10:00,56.01,56.01,55.94,55.96,17200.0,40.2296,40.2296,40.1793,40.1937,17200.0
2014-12-31 15:15:00,55.97,56.01,55.95,55.99,13400.0,40.2009,40.2296,40.1865,40.2152,13400.0
2014-12-31 15:20:00,55.96,56.09,55.96,56.04,18600.0,40.1937,40.287,40.1937,40.2511,18600.0
2014-12-31 15:25:00,56.06,56.06,55.99,56.01,17400.0,40.2655,40.2655,40.2152,40.2296,17400.0
2014-12-31 15:30:00,56.01,56.06,55.97,55.99,13400.0,40.2296,40.2655,40.2009,40.2152,13400.0
2014-12-31 15:35:00,55.99,56.05,55.95,55.95,22600.0,40.2152,40.2583,40.1865,40.1865,22600.0
2014-12-31 15:40:00,55.95,55.95,55.84,55.88,38000.0,40.1865,40.1865,40.1075,40.1362,38000.0
2014-12-31 15:45:00,55.89,55.89,55.7,55.7,50000.0,40.1434,40.1434,40.0069,40.0069,50000.0
2014-12-31 15:50:00,55.7,55.72,55.63,55.71,45200.0,40.0069,40.0213,39.9567,40.0141,45200.0
2014-12-31 15:55:00,55.7,55.77,55.65,55.67,74000.0,40.0069,40.0572,39.971,39.9854,74000.0
2015-01-02 09:30:00,55.89,56.01,55.87,55.99,13400.0,40.1434,40.2296,40.129,40.2152,13400.0
2015-01-02 09:35:00,55.98,56.13,55.95,56.1,9200.0,40.208,40.3158,40.1865,40.2942,9200.0
2015-01-02 09:40:00,56.01,56.1,55.9,55.97,11800.0,40.2296,40.2942,40.1506,40.2009,11800.0
2015-01-02 09:45:00,55.93,55.94,55.74,55.84,34000.0,40.1721,40.1793,40.0357,40.1075,34000.0
2015-01-02 09:50:00,55.83,55.83,55.74,55.74,3600.0,40.1003,40.1003,40.0357,40.0357,3600.0
2015-01-02 09:55:00,55.74,55.85,55.73,55.82,7600.0,40.0357,40.1147,40.0285,40.0931,7600.0
2015-01-02 10:00:00,55.78,55.9,55.7,55.88,15200.0,40.0644,40.1506,40.0069,40.1362,15200.0
2015-01-02 10:05:00,55.83,55.85,55.67,55.68,7600.0,40.1003,40.1147,39.9854,39.9926,7600.0
2015-01-02 10:10:00,55.72,55.94,55.68,55.94,20800.0,40.0213,40.1793,39.9926,40.1793,20800.0
2015-01-02 10:15:00,55.93,55.94,55.83,55.9,5800.0,40.1721,40.1793,40.1003,40.1506,5800.0
2015-01-02 10:20:00,55.84,56.05,55.8,56.05,9800.0,40.1075,40.2583,40.0788,40.2583,9800.0
2015-01-02 10:25:00,56.07,56.08,55.94,56.02,17400.0,40.2727,40.2799,40.1793,40.2368,17400.0
2015-01-02 10:30:00,56.02,56.07,55.94,56.02,11800.0,40.2368,40.2727,40.1793,40.2368,11800.0
2015-01-02 10:35:00,56.0,56.05,55.97,55.98,8000.0,40.2224,40.2583,40.2009,40.208,8000.0
2015-01-02 10:40:00,55.95,55.96,55.79,55.82,9000.0,40.1865,40.1937,40.0716,40.0931,9000.0
2015-01-02 10:45:00,55.87,55.95,55.87,55.89,6800.0,40.129,40.1865,40.129,40.1434,6800.0
2015-01-02 10:50:00,55.88,55.98,55.87,55.96,4400.0,40.1362,40.208,40.129,40.1937,4400.0
2015-01-02 10:55:00,55.96,56.04,55.91,55.93,7600.0,40.1937,40.2511,40.1578,40.1721,7600.0
2015-01-02 11:00:00,55.93,55.94,55.83,55.83,9400.0,40.1721,40.1793,40.1003,40.1003,9400.0
2015-01-02 11:05:00,55.87,55.88,55.81,55.87,6000.0,40.129,40.1362,40.0859,40.129,6000.0
2015-01-02 11:10:00,55.87,55.92,55.76,55.92,6800.0,40.129,40.1649,40.05,40.1649,6800.0
2015-01-02 11:15:00,55.87,55.9,55.85,55.87,2400.0,40.129,40.1506,40.1147,40.129,2400.0
2015-01-02 11:20:00,55.82,55.91,55.79,55.87,7800.0,40.0931,40.1578,40.0716,40.129,7800.0
2015-01-02 11:25:00,55.89,55.95,55.82,55.85,8600.0,40.1434,40.1865,40.0931,40.1147,8600.0
2015-01-02 11:30:00,55.85,55.92,55.85,55.88,6600.0,40.1147,40.1649,40.1147,40.1362,6600.0
2015-01-02 11:35:00,55.85,55.91,55.83,55.86,9800.0,40.1147,40.1578,40.1003,40.1218,9800.0
2015-01-02 11:40:00,55.79,55.87,55.74,55.74,5600.0,40.0716,40.129,40.0357,40.0357,5600.0
2015-01-02 11:45:00,55.77,55.77,55.7,55.7,5000.0,40.0572,40.0572,40.0069,40.0069,5000.0
2015-01-02 11:50:00,55.72,55.77,55.68,55.77,6000.0,40.0213,40.0572,39.9926,40.0572,6000.0
2015-01-02 11:55:00,55.76,55.77,55.69,55.69,6600.0,40.05,40.0572,39.9997,39.9997,6600.0
2015-01-02 12:00:00,55.71,55.76,55.67,55.76,4800.0,40.0141,40.05,39.9854,40.05,4800.0
2015-01-02 12:05:00,55.75,55.8,55.74,55.74,7000.0,40.0428,40.0788,40.0357,40.0357,7000.0
2015-01-02 12:10:00,55.76,55.8,55.72,55.77,3800.0,40.05,40.0788,40.0213,40.0572,3800.0
2015-01-02 12:15:00,55.76,55.76,55.65,55.73,9200.0,40.05,40.05,39.971,40.0285,9200.0
2015-01-02 12:20:00,55.71,55.77,55.64,55.73,9600.0,40.0141,40.0572,39.9638,40.0285,9600.0
2015-01-02 12:25:00,55.71,55.75,55.67,55.72,8200.0,40.0141,40.0428,39.9854,40.0213,8200.0
2015-01-02 12:30:00,55.71,55.79,55.7,55.77,8000.0,40.0141,40.0716,40.0069,40.0572,8000.0
2015-01-02 12:35:00,55.78,55.85,55.77,55.85,2800.0,40.0644,40.1147,40.0572,40.1147,2800.0
2015-01-02 12:40:00,55.85,55.85,55.77,55.77,6000.0,40.1147,40.1147,40.0572,40.0572,6000.0
2015-01-02 12:45:00,55.79,55.85,55.72,55.76,9600.0,40.0716,40.1147,40.0213,40.05,9600.0
2015-01-02 12:50:00,55.73,55.79,55.72,55.75,3200.0,40.0285,40.0716,40.0213,40.0428,3200.0
2015-01-02 12:55:00,55.74,55.79,55.72,55.73,6400.0,40.0357,40.0716,40.0213,40.0285,6400.0
2015-01-02 13:00:00,55.74,55.77,55.69,55.76,4800.0,40.0357,40.0572,39.9997,40.05,4800.0
2015-01-02 13:05:00,55.72,55.73,55.62,55.62,4600.0,40.0213,40.0285,39.9495,39.9495,4600.0
2015-01-02 13:10:00,55.65,55.65,55.6,55.6,4000.0,39.971,39.971,39.9351,39.9351,4000.0
2015-01-02 13:15:00,55.63,55.65,55.58,55.6,3800.0,39.9567,39.971,39.9207,39.9351,3800.0
2015-01-02 13:20:00,55.61,55.62,55.6,55.61,4400.0,39.9423,39.9495,39.9351,39.9423,4400.0
2015-01-02 13:25:00,55.58,55.58,55.39,55.41,8400.0,39.9207,39.9207,39.7843,39.7986,8400.0
2015-01-02 13:30:00,55.41,55.46,55.35,55.35,6800.0,39.7986,39.8345,39.7555,39.7555,6800.0
2015-01-02 13:35:00,55.37,55.45,55.37,55.45,5600.0,39.7699,39.8274,39.7699,39.8274,5600.0
2015-01-02 13:40:00,55.48,55.49,55.44,55.45,5600.0,39.8489,39.8561,39.8202,39.8274,5600.0
2015-01-02 13:45:00,55.45,55.5,55.45,55.49,3600.0,39.8274,39.8633,39.8274,39.8561,3600.0
2015-01-02 13:50:00,55.49,55.62,55.49,55.57,7600.0,39.8561,39.9495,39.8561,39.9136,7600.0
2015-01-02 13:55:00,55.58,55.62,55.58,55.58,4600.0,39.9207,39.9495,39.9207,39.9207,4600.0
2015-01-02 14:00:00,55.56,55.68,55.56,55.68,3600.0,39.9064,39.9926,39.9064,39.9926,3600.0
2015-01-02 14:05:00,55.67,55.72,55.63,55.72,3000.0,39.9854,40.0213,39.9567,40.0213,3000.0
2015-01-02 14:10:00,55.74,55.77,55.72,55.76,11000.0,40.0357,40.0572,40.0213,40.05,11000.0
2015-01-02 14:15:00,55.75,55.75,55.64,55.64,10600.0,40.0428,40.0428,39.9638,39.9638,10600.0
2015-01-02 14:20:00,55.63,55.66,55.58,55.66,13800.0,39.9567,39.9782,39.9207,39.9782,13800.0
2015-01-02 14:25:00,55.66,55.73,55.63,55.63,8000.0,39.9782,40.0285,39.9567,39.9567,8000.0
2015-01-02 14:30:00,55.63,55.65,55.61,55.63,6000.0,39.9567,39.971,39.9423,39.9567,6000.0
2015-01-02 14:35:00,55.63,55.73,55.63,55.71,3000.0,39.9567,40.0285,39.9567,40.0141,3000.0
2015-01-02 14:40:00,55.73,55.82,55.73,55.78,12200.0,40.0285,40.0931,40.0285,40.0644,12200.0
2015-01-02 14:45:00,55.78,55.81,55.73,55.8,10600.0,40.0644,40.0859,40.0285,40.0788,10600.0
2015-01-02 14:50:00,55.78,55.8,55.74,55.78,13400.0,40.0644,40.0788,40.0357,40.0644,13400.0
2015-01-02 14:55:00,55.77,55.81,55.74,55.74,20800.0,40.0572,40.0859,40.0357,40.0357,20800.0
2015-01-02 15:00:00,55.76,55.77,55.68,55.69,8600.0,40.05,40.0572,39.9926,39.9997,8600.0
2015-01-02 15:05:00,55.7,55.73,55.66,55.71,6800.0,40.0069,40.0285,39.9782,40.0141,6800.0
2015-01-02 15:10:00,55.71,55.72,55.56,55.63,25200.0,40.0141,40.0213,39.9064,39.9567,25200.0
2015-01-02 15:15:00,55.65,55.67,55.6,55.66,19800.0,39.971,39.9854,39.9351,39.9782,19800.0
2015-01-02 15:20:00,55.65,55.76,55.65,55.76,18000.0,39.971,40.05,39.971,40.05,18000.0
2015-01-02 15:25:00,55.76,55.79,55.72,55.79,18200.0,40.05,40.0716,40.0213,40.0716,18200.0
2015-01-02 15:30:00,55.83,55.89,55.79,55.88,22800.0,40.1003,40.1434,40.0716,40.1362,22800.0
2015-01-02 15:35:00,55.88,55.94,55.84,55.92,21600.0,40.1362,40.1793,40.1075,40.1649,21600.0
2015-01-02 15:40:00,55.92,56.05,55.91,56.01,23400.0,40.1649,40.2583,40.1578,40.2296,23400.0
2015-01-02 15:45:00,56.02,56.13,56.02,56.13,24000.0,40.2368,40.3158,40.2368,40.3158,24000.0
2015-01-02 15:50:00,56.13,56.13,56.05,56.07,29800.0,40.3158,40.3158,40.2583,40.2727,29800.0
2015-01-02 15:55:00,56.07,56.13,56.04,56.04,63000.0,40.2727,40.3158,40.2511,40.2511,63000.0
2015-01-05 09:30:00,55.88,56.07,55.7,55.7,37000.0,40.1362,40.2727,40.0069,40.0069,37000.0
2015-01-05 09:35:00,55.66,55.86,55.6,55.81,26000.0,39.9782,40.1218,39.9351,40.0859,26000.0
2015-01-05 09:40:00,55.73,55.82,55.65,55.79,17000.0,40.0285,40.0931,39.971,40.0716,17000.0
2015-01-05 09:45:00,55.8,55.8,55.54,55.58,11800.0,40.0788,40.0788,39.892,39.9207,11800.0
2015-01-05 09:50:00,55.58,55.62,55.49,55.49,8000.0,39.9207,39.9495,39.8561,39.8561,8000.0
2015-01-05 09:55:00,55.48,55.57,55.45,55.45,15800.0,39.8489,39.9136,39.8274,39.8274,15800.0
2015-01-05 10:00:00,55.45,55.46,55.37,55.41,11400.0,39.8274,39.8345,39.7699,39.7986,11400.0
2015-01-05 10:05:00,55.43,55.45,55.33,55.33,30000.0,39.813,39.8274,39.7412,39.7412,30000.0
2015-01-05 10:10:00,55.36,55.37,55.29,55.34,23400.0,39.7627,39.7699,39.7124,39.7484,23400.0
2015-01-05 10:15:00,55.33,55.49,55.32,55.45,57000.0,39.7412,39.8561,39.734,39.8274,57000.0
2015-01-05 10:20:00,55.46,55.55,55.43,55.51,19600.0,39.8345,39.8992,39.813,39.8705,19600.0
2015-01-05 10:25:00,55.52,55.56,55.43,55.45,23200.0,39.8776,39.9064,39.813,39.8274,23200.0
2015-01-05 10:30:00,55.43,55.45,55.34,55.38,59000.0,39.813,39.8274,39.7484,39.7771,59000.0
2015-01-05 10:35:00,55.35,55.35,55.28,55.34,9200.0,39.7555,39.7555,39.7053,39.7484,9200.0
2015-01-05 10:40:00,55.33,55.35,55.19,55.22,15600.0,39.7412,39.7555,39.6406,39.6622,15600.0
2015-01-05 10:45:00,55.19,55.35,55.19,55.33,10000.0,39.6406,39.7555,39.6406,39.7412,10000.0
2015-01-05 10:50:00,55.33,55.35,55.26,55.35,7800.0,39.7412,39.7555,39.6909,39.7555,7800.0
2015-01-05 10:55:00,55.33,55.33,55.24,55.24,8200.0,39.7412,39.7412,39.6765,39.6765,8200.0
2015-01-05 11:00:00,55.26,55.28,55.21,55.21,23000.0,39.6909,39.7053,39.655,39.655,23000.0
2015-01-05 11:05:00,55.21,55.33,55.21,55.3,17800.0,39.655,39.7412,39.655,39.7196,17800.0
2015-01-05 11:10:00,55.26,55.28,55.19,55.24,8000.0,39.6909,39.7053,39.6406,39.6765,8000.0
2015-01-05 11:15:00,55.21,55.25,55.15,55.17,14400.0,39.655,39.6837,39.6119,39.6263,14400.0
2015-01-05 11:20:00,55.17,55.21,55.17,55.18,2800.0,39.6263,39.655,39.6263,39.6334,2800.0
2015-01-05 11:25:00,55.14,55.2,55.13,55.15,6600.0,39.6047,39.6478,39.5975,39.6119,6600.0
2015-01-05 11:30:00,55.15,55.18,55.1,55.13,8800.0,39.6119,39.6334,39.576,39.5975,8800.0
2015-01-05 11:35:00,55.15,55.23,55.15,55.23,10200.0,39.6119,39.6693,39.6119,39.6693,10200.0
2015-01-05 11:40:00,55.26,55.35,55.26,55.3,4000.0,39.6909,39.7555,39.6909,39.7196,4000.0
2015-01-05 11:45:00,55.31,55.4,55.3,55.33,23200.0,39.7268,39.7915,39.7196,39.7412,23200.0
2015-01-05 11:50:00,55.33,55.34,55.29,55.31,3400.0,39.7412,39.7484,39.7124,39.7268,3400.0
2015-01-05 11:55:00,55.34,55.37,55.28,55.32,5200.0,39.7484,39.7699,39.7053,39.734,5200.0
2015-01-05 12:00:00,55.32,55.33,55.26,55.27,6600.0,39.734,39.7412,39.6909,39.6981,6600.0
2015-01-05 12:05:00,55.25,55.35,55.25,55.25,3800.0,39.6837,39.7555,39.6837,39.6837,3800.0
2015-01-05 12:10:00,55.29,55.31,55.28,55.28,1000.0,39.7124,39.7268,39.7053,39.7053,1000.0
2015-01-05 12:15:00,55.29,55.29,55.2,55.2,4800.0,39.7124,39.7124,39.6478,39.6478,4800.0
2015-01-05 12:20:00,55.2,55.23,55.15,55.2,10400.0,39.6478,39.6693,39.6119,39.6478,10400.0
2015-01-05 12:25:00,55.21,55.21,55.09,55.13,3200.0,39.655,39.655,39.5688,39.5975,3200.0
2015-01-05 12:30:00,55.09,55.11,55.05,55.08,5000.0,39.5688,39.5832,39.5401,39.5616,5000.0
2015-01-05 12:35:00,55.08,55.12,55.06,55.12,7000.0,39.5616,39.5903,39.5472,39.5903,7000.0
2015-01-05 12:40:00,55.13,55.13,55.11,55.13,4600.0,39.5975,39.5975,39.5832,39.5975,4600.0
2015-01-05 12:45:00,55.16,55.16,55.08,55.09,3600.0,39.6191,39.6191,39.5616,39.5688,3600.0
2015-01-05 12:50:00,55.07,55.1,55.05,55.07,3200.0,39.5544,39.576,39.5401,39.5544,3200.0
2015-01-05 12:55:00,55.08,55.12,55.05,55.12,6600.0,39.5616,39.5903,39.5401,39.5903,6600.0
2015-01-05 13:00:00,55.13,55.14,55.1,55.1,5000.0,39.5975,39.6047,39.576,39.576,5000.0
2015-01-05 13:05:00,55.09,55.21,55.09,55.16,6600.0,39.5688,39.655,39.5688,39.6191,6600.0
2015-01-05 13:10:00,55.14,55.16,55.09,55.1,3600.0,39.6047,39.6191,39.5688,39.576,3600.0
2015-01-05 13:15:00,55.12,55.13,55.07,55.1,3400.0,39.5903,39.5975,39.5544,39.576,3400.0
2015-01-05 13:20:00,55.09,55.16,55.09,55.13,6000.0,39.5688,39.6191,39.5688,39.5975,6000.0
2015-01-05 13:25:00,55.1,55.12,55.04,55.12,5400.0,39.576,39.5903,39.5329,39.5903,5400.0
2015-01-05 13:30:00,55.12,55.17,55.1,55.15,5600.0,39.5903,39.6263,39.576,39.6119,5600.0
2015-01-05 13:35:00,55.15,55.19,55.13,55.13,4000.0,39.6119,39.6406,39.5975,39.5975,4000.0
2015-01-05 13:40:00,55.13,55.19,55.1,55.12,4600.0,39.5975,39.6406,39.576,39.5903,4600.0
2015-01-05 13:45:00,55.13,55.22,55.1,55.17,18200.0,39.5975,39.6622,39.576,39.6263,18200.0
2015-01-05 13:50:00,55.16,55.18,55.13,55.16,3400.0,39.6191,39.6334,39.5975,39.6191,3400.0
2015-01-05 13:55:00,55.16,55.22,55.1,55.17,7400.0,39.6191,39.6622,39.576,39.6263,7400.0
2015-01-05 14:00:00,55.17,55.17,55.05,55.05,1400.0,39.6263,39.6263,39.5401,39.5401,1400.0
2015-01-05 14:05:00,55.02,55.16,55.02,55.08,5000.0,39.5185,39.6191,39.5185,39.5616,5000.0
2015-01-05 14:10:00,55.06,55.1,55.02,55.04,4200.0,39.5472,39.576,39.5185,39.5329,4200.0
2015-01-05 14:15:00,55.04,55.17,55.04,55.06,7200.0,39.5329,39.6263,39.5329,39.5472,7200.0
2015-01-05 14:20:00,55.09,55.16,55.08,55.13,7000.0,39.5688,39.6191,39.5616,39.5975,7000.0
2015-01-05 14:25:00,55.1,55.12,55.02,55.08,8400.0,39.576,39.5903,39.5185,39.5616,8400.0
2015-01-05 14:30:00,55.06,55.06,54.99,55.01,14400.0,39.5472,39.5472,39.497,39.5113,14400.0
2015-01-05 14:35:00,55.01,55.04,54.94,54.96,44600.0,39.5113,39.5329,39.4611,39.4754,44600.0
2015-01-05 14:40:00,54.96,54.99,54.89,54.89,60800.0,39.4754,39.497,39.4251,39.4251,60800.0
2015-01-05 14:45:00,54.9,54.94,54.88,54.88,9400.0,39.4323,39.4611,39.418,39.418,9400.0
2015-01-05 14:50:00,54.86,54.88,54.83,54.84,36000.0,39.4036,39.418,39.382,39.3892,36000.0
2015-01-05 14:55:00,54.84,54.85,54.76,54.76,43400.0,39.3892,39.3964,39.3318,39.3318,43400.0
2015-01-05 15:00:00,54.76,54.85,54.75,54.85,21400.0,39.3318,39.3964,39.3246,39.3964,21400.0
2015-01-05 15:05:00,54.83,54.94,54.83,54.91,14400.0,39.382,39.4611,39.382,39.4395,14400.0
2015-01-05 15:10:00,54.91,54.98,54.89,54.93,46800.0,39.4395,39.4898,39.4251,39.4539,46800.0
2015-01-05 15:15:00,54.94,54.96,54.9,54.93,17400.0,39.4611,39.4754,39.4323,39.4539,17400.0
2015-01-05 15:20:00,54.92,54.97,54.87,54.94,28800.0,39.4467,39.4826,39.4108,39.4611,28800.0
2015-01-05 15:25:00,54.93,54.94,54.87,54.88,28600.0,39.4539,39.4611,39.4108,39.418,28600.0
2015-01-05 15:30:00,54.88,54.96,54.88,54.93,40000.0,39.418,39.4754,39.418,39.4539,40000.0
2015-01-05 15:35:00,54.94,55.0,54.94,54.99,40400.0,39.4611,39.5041,39.4611,39.497,40400.0
2015-01-05 15:40:00,54.99,55.09,54.98,55.02,45600.0,39.497,39.5688,39.4898,39.5185,45600.0
2015-01-05 15:45:00,55.04,55.1,55.03,55.1,50400.0,39.5329,39.576,39.5257,39.576,50400.0
2015-01-05 15:50:00,55.09,55.19,55.08,55.13,46400.0,39.5688,39.6406,39.5616,39.5975,46400.0
2015-01-05 15:55:00,55.15,55.18,55.01,55.04,79000.0,39.6119,39.6334,39.5113,39.5329,79000.0
2015-01-06 09:30:00,55.05,55.23,54.98,55.15,50400.0,39.5401,39.6693,39.4898,39.6119,50400.0
2015-01-06 09:35:00,55.16,55.25,55.03,55.04,41600.0,39.6191,39.6837,39.5257,39.5329,41600.0
2015-01-06 09:40:00,55.13,55.29,55.13,55.21,5600.0,39.5975,39.7124,39.5975,39.655,5600.0
2015-01-06 09:45:00,55.17,55.38,55.08,55.37,10400.0,39.6263,39.7771,39.5616,39.7699,10400.0
2015-01-06 09:50:00,55.36,55.45,55.31,55.35,7400.0,39.7627,39.8274,39.7268,39.7555,7400.0
2015-01-06 09:55:00,55.38,55.64,55.34,55.45,70800.0,39.7771,39.9638,39.7484,39.8274,70800.0
2015-01-06 10:00:00,55.38,55.49,55.27,55.43,10800.0,39.7771,39.8561,39.6981,39.813,10800.0
2015-01-06 10:05:00,55.43,55.49,55.34,55.49,10800.0,39.813,39.8561,39.7484,39.8561,10800.0
2015-01-06 10:10:00,55.51,55.7,55.41,55.66,19000.0,39.8705,40.0069,39.7986,39.9782,19000.0
2015-01-06 10:15:00,55.66,55.82,55.63,55.74,26200.0,39.9782,40.0931,39.9567,40.0357,26200.0
2015-01-06 10:20:00,55.75,55.89,55.74,55.83,13400.0,40.0428,40.1434,40.0357,40.1003,13400.0
2015-01-06 10:25:00,55.87,55.9,55.79,55.81,18600.0,40.129,40.1506,40.0716,40.0859,18600.0
2015-01-06 10:30:00,55.8,55.81,55.63,55.72,18000.0,40.0788,40.0859,39.9567,40.0213,18000.0
2015-01-06 10:35:00,55.73,55.74,55.6,55.62,9200.0,40.0285,40.0357,39.9351,39.9495,9200.0
2015-01-06 10:40:00,55.62,55.66,55.53,55.53,6200.0,39.9495,39.9782,39.8848,39.8848,6200.0
2015-01-06 10:45:00,55.55,55.56,55.38,55.45,22600.0,39.8992,39.9064,39.7771,39.8274,22600.0
2015-01-06 10:50:00,55.46,55.48,55.42,55.42,13400.0,39.8345,39.8489,39.8058,39.8058,13400.0
2015-01-06 10:55:00,55.42,55.44,55.35,55.37,29400.0,39.8058,39.8202,39.7555,39.7699,29400.0
2015-01-06 11:00:00,55.38,55.39,55.13,55.19,61400.0,39.7771,39.7843,39.5975,39.6406,61400.0
2015-01-06 11:05:00,55.15,55.35,55.14,55.35,34000.0,39.6119,39.7555,39.6047,39.7555,34000.0
2015-01-06 11:10:00,55.38,55.39,55.3,55.39,8400.0,39.7771,39.7843,39.7196,39.7843,8400.0
2015-01-06 11:15:00,55.38,55.44,55.23,55.29,17400.0,39.7771,39.8202,39.6693,39.7124,17400.0
2015-01-06 11:20:00,55.3,55.35,55.18,55.21,15400.0,39.7196,39.7555,39.6334,39.655,15400.0
2015-01-06 11:25:00,55.23,55.27,55.2,55.2,7800.0,39.6693,39.6981,39.6478,39.6478,7800.0
2015-01-06 11:30:00,55.19,55.24,55.16,55.19,9800.0,39.6406,39.6765,39.6191,39.6406,9800.0
2015-01-06 11:35:00,55.19,55.19,55.07,55.1,11000.0,39.6406,39.6406,39.5544,39.576,11000.0
2015-01-06 11:40:00,55.1,55.17,55.02,55.03,30200.0,39.576,39.6263,39.5185,39.5257,30200.0
2015-01-06 11:45:00,55.05,55.05,54.93,54.98,12000.0,39.5401,39.5401,39.4539,39.4898,12000.0
2015-01-06 11:50:00,54.99,55.07,54.97,55.05,13400.0,39.497,39.5544,39.4826,39.5401,13400.0
2015-01-06 11:55:00,55.03,55.13,55.03,55.06,8200.0,39.5257,39.5975,39.5257,39.5472,8200.0
2015-01-06 12:00:00,55.07,55.07,54.94,54.97,7400.0,39.5544,39.5544,39.4611,39.4826,7400.0
2015-01-06 12:05:00,54.99,55.0,54.88,54.92,16600.0,39.497,39.5041,39.418,39.4467,16600.0
2015-01-06 12:10:00,54.93,54.97,54.88,54.95,14200.0,39.4539,39.4826,39.418,39.4682,14200.0
2015-01-06 12:15:00,54.95,54.96,54.88,54.88,6600.0,39.4682,39.4754,39.418,39.418,6600.0
2015-01-06 12:20:00,54.86,54.89,54.79,54.79,5200.0,39.4036,39.4251,39.3533,39.3533,5200.0
2015-01-06 12:25:00,54.78,54.85,54.77,54.82,31400.0,39.3461,39.3964,39.3389,39.3749,31400.0
2015-01-06 12:30:00,54.83,54.87,54.79,54.87,5000.0,39.382,39.4108,39.3533,39.4108,5000.0
2015-01-06 12:35:00,54.87,54.97,54.84,54.97,6400.0,39.4108,39.4826,39.3892,39.4826,6400.0
2015-01-06 12:40:00,54.97,54.97,54.87,54.87,5800.0,39.4826,39.4826,39.4108,39.4108,5800.0
2015-01-06 12:45:00,54.87,54.87,54.74,54.85,10000.0,39.4108,39.4108,39.3174,39.3964,10000.0
2015-01-06 12:50:00,54.85,54.92,54.85,54.91,3000.0,39.3964,39.4467,39.3964,39.4395,3000.0
2015-01-06 12:55:00,54.9,54.92,54.85,54.85,5400.0,39.4323,39.4467,39.3964,39.3964,5400.0
2015-01-06 13:00:00,54.87,54.88,54.77,54.81,16800.0,39.4108,39.418,39.3389,39.3677,16800.0
2015-01-06 13:05:00,54.78,54.79,54.73,54.75,5000.0,39.3461,39.3533,39.3102,39.3246,5000.0
2015-01-06 13:10:00,54.77,54.81,54.74,54.74,5800.0,39.3389,39.3677,39.3174,39.3174,5800.0
2015-01-06 13:15:00,54.75,54.81,54.74,54.76,28400.0,39.3246,39.3677,39.3174,39.3318,28400.0
2015-01-06 13:20:00,54.78,54.78,54.7,54.71,10400.0,39.3461,39.3461,39.2887,39.2959,10400.0
2015-01-06 13:25:00,54.67,54.71,54.6,54.67,12800.0,39.2671,39.2959,39.2168,39.2671,12800.0
2015-01-06 13:30:00,54.65,54.67,54.57,54.57,8800.0,39.2528,39.2671,39.1953,39.1953,8800.0
2015-01-06 13:35:00,54.57,54.69,54.57,54.69,7400.0,39.1953,39.2815,39.1953,39.2815,7400.0
2015-01-06 13:40:00,54.62,54.63,54.52,54.54,15000.0,39.2312,39.2384,39.1594,39.1737,15000.0
2015-01-06 13:45:00,54.58,54.62,54.52,54.59,22000.0,39.2025,39.2312,39.1594,39.2097,22000.0
2015-01-06 13:50:00,54.6,54.63,54.57,54.59,32400.0,39.2168,39.2384,39.1953,39.2097,32400.0
2015-01-06 13:55:00,54.59,54.61,54.5,54.58,45800.0,39.2097,39.224,39.145,39.2025,45800.0
2015-01-06 14:00:00,54.56,54.63,54.52,54.53,14400.0,39.1881,39.2384,39.1594,39.1666,14400.0
2015-01-06 14:05:00,54.56,54.6,54.51,54.51,9600.0,39.1881,39.2168,39.1522,39.1522,9600.0
2015-01-06 14:10:00,54.52,54.54,54.46,54.46,12600.0,39.1594,39.1737,39.1163,39.1163,12600.0
2015-01-06 14:15:00,54.49,54.51,54.46,54.5,9800.0,39.1378,39.1522,39.1163,39.145,9800.0
2015-01-06 14:20:00,54.49,54.58,54.49,54.52,22800.0,39.1378,39.2025,39.1378,39.1594,22800.0
2015-01-06 14:25:00,54.53,54.58,54.51,54.57,21200.0,39.1666,39.2025,39.1522,39.1953,21200.0
2015-01-06 14:30:00,54.55,54.6,54.52,54.53,16600.0,39.1809,39.2168,39.1594,39.1666,16600.0
2015-01-06 14:35:00,54.54,54.63,54.51,54.58,20600.0,39.1737,39.2384,39.1522,39.2025,20600.0
2015-01-06 14:40:00,54.6,54.79,54.6,54.77,7000.0,39.2168,39.3533,39.2168,39.3389,7000.0
2015-01-06 14:45:00,54.79,54.86,54.77,54.85,13200.0,39.3533,39.4036,39.3389,39.3964,13200.0
2015-01-06 14:50:00,54.82,54.95,54.78,54.9,10200.0,39.3749,39.4682,39.3461,39.4323,10200.0
2015-01-06 14:55:00,54.88,54.9,54.81,54.81,17400.0,39.418,39.4323,39.3677,39.3677,17400.0
2015-01-06 15:00:00,54.81,54.85,54.76,54.84,12200.0,39.3677,39.3964,39.3318,39.3892,12200.0
2015-01-06 15:05:00,54.82,54.86,54.74,54.79,9600.0,39.3749,39.4036,39.3174,39.3533,9600.0
2015-01-06 15:10:00,54.79,54.87,54.75,54.85,8400.0,39.3533,39.4108,39.3246,39.3964,8400.0
2015-01-06 15:15:00,54.83,54.87,54.77,54.81,18400.0,39.382,39.4108,39.3389,39.3677,18400.0
2015-01-06 15:20:00,54.81,54.91,54.76,54.82,24200.0,39.3677,39.4395,39.3318,39.3749,24200.0
2015-01-06 15:25:00,54.82,54.92,54.79,54.92,26800.0,39.3749,39.4467,39.3533,39.4467,26800.0
2015-01-06 15:30:00,54.91,54.92,54.83,54.83,24000.0,39.4395,39.4467,39.382,39.382,24000.0
2015-01-06 15:35:00,54.83,54.88,54.73,54.74,45200.0,39.382,39.418,39.3102,39.3174,45200.0
2015-01-06 15:40:00,54.76,54.76,54.66,54.75,54600.0,39.3318,39.3318,39.2599,39.3246,54600.0
2015-01-06 15:45:00,54.76,54.86,54.74,54.8,76200.0,39.3318,39.4036,39.3174,39.3605,76200.0
2015-01-06 15:50:00,54.81,54.84,54.62,54.63,58800.0,39.3677,39.3892,39.2312,39.2384,58800.0
2015-01-06 15:55:00,54.63,54.63,54.47,54.51,130800.0,39.2384,39.2384,39.1235,39.1522,130800.0
2015-01-07 09:30:00,54.7,54.91,54.59,54.68,39200.0,39.2887,39.4395,39.2097,39.2743,39200.0
2015-01-07 09:35:00,54.69,54.85,54.69,54.69,59400.0,39.2815,39.3964,39.2815,39.2815,59400.0
2015-01-07 09:40:00,54.68,54.77,54.58,54.77,40200.0,39.2743,39.3389,39.2025,39.3389,40200.0
2015-01-07 09:45:00,54.74,54.76,54.62,54.68,17000.0,39.3174,39.3318,39.2312,39.2743,17000.0
2015-01-07 09:50:00,54.7,54.72,54.65,54.71,18800.0,39.2887,39.303,39.2528,39.2959,18800.0
2015-01-07 09:55:00,54.68,54.88,54.66,54.88,45200.0,39.2743,39.418,39.2599,39.418,45200.0
2015-01-07 10:00:00,54.84,54.95,54.73,54.84,33600.0,39.3892,39.4682,39.3102,39.3892,33600.0
2015-01-07 10:05:00,54.82,54.91,54.82,54.82,18000.0,39.3749,39.4395,39.3749,39.3749,18000.0
2015-01-07 10:10:00,54.83,54.88,54.76,54.87,33000.0,39.382,39.418,39.3318,39.4108,33000.0
2015-01-07 10:15:00,54.86,54.87,54.77,54.79,32200.0,39.4036,39.4108,39.3389,39.3533,32200.0
2015-01-07 10:20:00,54.8,54.84,54.68,54.68,16800.0,39.3605,39.3892,39.2743,39.2743,16800.0
2015-01-07 10:25:00,54.7,54.76,54.68,54.74,39400.0,39.2887,39.3318,39.2743,39.3174,39400.0
2015-01-07 10:30:00,54.72,54.83,54.7,54.83,54600.0,39.303,39.382,39.2887,39.382,54600.0
2015-01-07 10:35:00,54.86,54.87,54.69,54.69,8800.0,39.4036,39.4108,39.2815,39.2815,8800.0
2015-01-07 10:40:00,54.68,54.82,54.61,54.81,161600.0,39.2743,39.3749,39.224,39.3677,161600.0
2015-01-07 10:45:00,54.82,54.9,54.81,54.9,8800.0,39.3749,39.4323,39.3677,39.4323,8800.0
2015-01-07 10:50:00,54.89,54.97,54.89,54.96,8000.0,39.4251,39.4826,39.4251,39.4754,8000.0
2015-01-07 10:55:00,54.99,54.99,54.93,54.98,36800.0,39.497,39.497,39.4539,39.4898,36800.0
2015-01-07 11:00:00,54.99,55.04,54.95,54.95,51800.0,39.497,39.5329,39.4682,39.4682,51800.0
2015-01-07 11:05:00,54.93,54.94,54.8,54.81,6200.0,39.4539,39.4611,39.3605,39.3677,6200.0
2015-01-07 11:10:00,54.8,54.83,54.7,54.7,8200.0,39.3605,39.382,39.2887,39.2887,8200.0
2015-01-07 11:15:00,54.7,54.72,54.63,54.67,14600.0,39.2887,39.303,39.2384,39.2671,14600.0
2015-01-07 11:20:00,54.65,54.72,54.65,54.67,10800.0,39.2528,39.303,39.2528,39.2671,10800.0
2015-01-07 11:25:00,54.67,54.67,54.57,54.65,13000.0,39.2671,39.2671,39.1953,39.2528,13000.0
2015-01-07 11:30:00,54.64,54.85,54.64,54.85,10200.0,39.2456,39.3964,39.2456,39.3964,10200.0
2015-01-07 11:35:00,54.85,54.9,54.82,54.88,8000.0,39.3964,39.4323,39.3749,39.418,8000.0
2015-01-07 11:40:00,54.89,55.07,54.88,55.05,14000.0,39.4251,39.5544,39.418,39.5401,14000.0
2015-01-07 11:45:00,55.07,55.17,55.06,55.17,12200.0,39.5544,39.6263,39.5472,39.6263,12200.0
2015-01-07 11:50:00,55.18,55.33,55.13,55.32,17600.0,39.6334,39.7412,39.5975,39.734,17600.0
2015-01-07 11:55:00,55.32,55.4,55.31,55.39,9800.0,39.734,39.7915,39.7268,39.7843,9800.0
2015-01-07 12:00:00,55.43,55.52,55.43,55.45,40200.0,39.813,39.8776,39.813,39.8274,40200.0
2015-01-07 12:05:00,55.44,55.6,55.41,55.49,11000.0,39.8202,39.9351,39.7986,39.8561,11000.0
2015-01-07 12:10:00,55.48,55.49,55.37,55.39,8000.0,39.8489,39.8561,39.7699,39.7843,8000.0
2015-01-07 12:15:00,55.4,55.46,55.38,55.43,14200.0,39.7915,39.8345,39.7771,39.813,14200.0
2015-01-07 12:20:00,55.43,55.45,55.37,55.41,14600.0,39.813,39.8274,39.7699,39.7986,14600.0
2015-01-07 12:25:00,55.41,55.51,55.41,55.51,20800.0,39.7986,39.8705,39.7986,39.8705,20800.0
2015-01-07 12:30:00,55.51,55.54,55.46,55.48,6200.0,39.8705,39.892,39.8345,39.8489,6200.0
2015-01-07 12:35:00,55.48,55.53,55.48,55.53,4600.0,39.8489,39.8848,39.8489,39.8848,4600.0
2015-01-07 12:40:00,55.54,55.55,55.45,55.48,5200.0,39.892,39.8992,39.8274,39.8489,5200.0
2015-01-07 12:45:00,55.47,55.49,55.4,55.49,5000.0,39.8417,39.8561,39.7915,39.8561,5000.0
2015-01-07 12:50:00,55.51,55.51,55.45,55.49,5600.0,39.8705,39.8705,39.8274,39.8561,5600.0
2015-01-07 12:55:00,55.48,55.49,55.44,55.49,5200.0,39.8489,39.8561,39.8202,39.8561,5200.0
2015-01-07 13:00:00,55.49,55.54,55.46,55.46,9200.0,39.8561,39.892,39.8345,39.8345,9200.0
2015-01-07 13:05:00,55.47,55.47,55.4,55.41,7000.0,39.8417,39.8417,39.7915,39.7986,7000.0
2015-01-07 13:10:00,55.39,55.44,55.38,55.39,8800.0,39.7843,39.8202,39.7771,39.7843,8800.0
2015-01-07 13:15:00,55.39,55.44,55.36,55.44,24200.0,39.7843,39.8202,39.7627,39.8202,24200.0
2015-01-07 13:20:00,55.43,55.43,55.34,55.35,8200.0,39.813,39.813,39.7484,39.7555,8200.0
2015-01-07 13:25:00,55.35,55.4,55.34,55.37,10800.0,39.7555,39.7915,39.7484,39.7699,10800.0
2015-01-07 13:30:00,55.37,55.48,55.37,55.47,5000.0,39.7699,39.8489,39.7699,39.8417,5000.0
2015-01-07 13:35:00,55.47,55.53,55.43,55.43,13800.0,39.8417,39.8848,39.813,39.813,13800.0
2015-01-07 13:40:00,55.42,55.46,55.41,55.45,24800.0,39.8058,39.8345,39.7986,39.8274,24800.0
2015-01-07 13:45:00,55.44,55.52,55.41,55.52,13000.0,39.8202,39.8776,39.7986,39.8776,13000.0
2015-01-07 13:50:00,55.52,55.52,55.37,55.4,12800.0,39.8776,39.8776,39.7699,39.7915,12800.0
2015-01-07 13:55:00,55.42,55.47,55.38,55.47,7000.0,39.8058,39.8417,39.7771,39.8417,7000.0
2015-01-07 14:00:00,55.49,55.54,55.26,55.49,15400.0,39.8561,39.892,39.6909,39.8561,15400.0
2015-01-07 14:05:00,55.43,55.46,55.34,55.45,10000.0,39.813,39.8345,39.7484,39.8274,10000.0
2015-01-07 14:10:00,55.47,55.47,55.38,55.4,10600.0,39.8417,39.8417,39.7771,39.7915,10600.0
2015-01-07 14:15:00,55.42,55.44,55.33,55.42,30600.0,39.8058,39.8202,39.7412,39.8058,30600.0
2015-01-07 14:20:00,55.43,55.53,55.43,55.48,9000.0,39.813,39.8848,39.813,39.8489,9000.0
2015-01-07 14:25:00,55.46,55.51,55.43,55.47,5200.0,39.8345,39.8705,39.813,39.8417,5200.0
2015-01-07 14:30:00,55.48,55.52,55.47,55.48,7400.0,39.8489,39.8776,39.8417,39.8489,7400.0
2015-01-07 14:35:00,55.49,55.52,55.38,55.38,10200.0,39.8561,39.8776,39.7771,39.7771,10200.0
2015-01-07 14:40:00,55.37,55.37,55.3,55.34,6800.0,39.7699,39.7699,39.7196,39.7484,6800.0
2015-01-07 14:45:00,55.32,55.34,55.26,55.32,16600.0,39.734,39.7484,39.6909,39.734,16600.0
2015-01-07 14:50:00,55.32,55.32,55.27,55.28,37400.0,39.734,39.734,39.6981,39.7053,37400.0
2015-01-07 14:55:00,55.31,55.31,55.22,55.24,13800.0,39.7268,39.7268,39.6622,39.6765,13800.0
2015-01-07 15:00:00,55.27,55.32,55.26,55.27,6400.0,39.6981,39.734,39.6909,39.6981,6400.0
2015-01-07 15:05:00,55.28,55.35,55.27,55.35,10600.0,39.7053,39.7555,39.6981,39.7555,10600.0
2015-01-07 15:10:00,55.35,55.37,55.32,55.35,13200.0,39.7555,39.7699,39.734,39.7555,13200.0
2015-01-07 15:15:00,55.35,55.35,55.27,55.32,11000.0,39.7555,39.7555,39.6981,39.734,11000.0
2015-01-07 15:20:00,55.31,55.33,55.27,55.27,7800.0,39.7268,39.7412,39.6981,39.6981,7800.0
2015-01-07 15:25:00,55.26,55.28,55.22,55.27,16400.0,39.6909,39.7053,39.6622,39.6981,16400.0
2015-01-07 15:30:00,55.27,55.29,55.22,55.24,16600.0,39.6981,39.7124,39.6622,39.6765,16600.0
2015-01-07 15:35:00,55.24,55.24,55.17,55.22,24600.0,39.6765,39.6765,39.6263,39.6622,24600.0
2015-01-07 15:40:00,55.23,55.27,55.21,55.27,25800.0,39.6693,39.6981,39.655,39.6981,25800.0
2015-01-07 15:45:00,55.29,55.34,55.25,55.29,42400.0,39.7124,39.7484,39.6837,39.7124,42400.0
2015-01-07 15:50:00,55.29,55.33,55.25,55.28,48000.0,39.7124,39.7412,39.6837,39.7053,48000.0
2015-01-07 15:55:00,55.29,55.38,55.27,55.37,126000.0,39.7124,39.7771,39.6981,39.7699,126000.0
2015-01-08 09:30:00,55.48,55.82,55.48,55.82,35600.0,39.8489,40.0931,39.8489,40.0931,35600.0
2015-01-08 09:35:00,55.79,55.84,55.57,55.65,12200.0,40.0716,40.1075,39.9136,39.971,12200.0
2015-01-08 09:40:00,55.69,55.88,55.63,55.68,22800.0,39.9997,40.1362,39.9567,39.9926,22800.0
2015-01-08 09:45:00,55.72,55.88,55.72,55.88,19400.0,40.0213,40.1362,40.0213,40.1362,19400.0
2015-01-08 09:50:00,55.86,56.0,55.83,55.97,14000.0,40.1218,40.2224,40.1003,40.2009,14000.0
2015-01-08 09:55:00,55.97,55.99,55.83,55.9,15000.0,40.2009,40.2152,40.1003,40.1506,15000.0
2015-01-08 10:00:00,55.85,55.93,55.69,55.83,24000.0,40.1147,40.1721,39.9997,40.1003,24000.0
2015-01-08 10:05:00,55.83,55.95,55.83,55.94,31200.0,40.1003,40.1865,40.1003,40.1793,31200.0
2015-01-08 10:10:00,55.93,55.99,55.88,55.92,13600.0,40.1721,40.2152,40.1362,40.1649,13600.0
2015-01-08 10:15:00,55.9,55.9,55.69,55.75,9200.0,40.1506,40.1506,39.9997,40.0428,9200.0
2015-01-08 10:20:00,55.75,55.82,55.71,55.74,13800.0,40.0428,40.0931,40.0141,40.0357,13800.0
2015-01-08 10:25:00,55.72,55.8,55.69,55.75,19600.0,40.0213,40.0788,39.9997,40.0428,19600.0
2015-01-08 10:30:00,55.74,55.77,55.68,55.74,20600.0,40.0357,40.0572,39.9926,40.0357,20600.0
2015-01-08 10:35:00,55.75,55.76,55.72,55.75,26800.0,40.0428,40.05,40.0213,40.0428,26800.0
2015-01-08 10:40:00,55.75,55.76,55.6,55.69,37000.0,40.0428,40.05,39.9351,39.9997,37000.0
2015-01-08 10:45:00,55.7,55.78,55.69,55.76,14800.0,40.0069,40.0644,39.9997,40.05,14800.0
2015-01-08 10:50:00,55.75,55.82,55.73,55.81,21400.0,40.0428,40.0931,40.0285,40.0859,21400.0
2015-01-08 10:55:00,55.78,55.85,55.78,55.82,8600.0,40.0644,40.1147,40.0644,40.0931,8600.0
2015-01-08 11:00:00,55.83,55.98,55.83,55.96,11000.0,40.1003,40.208,40.1003,40.1937,11000.0
2015-01-08 11:05:00,55.98,55.99,55.88,55.91,4200.0,40.208,40.2152,40.1362,40.1578,4200.0
2015-01-08 11:10:00,55.92,55.92,55.85,55.86,14800.0,40.1649,40.1649,40.1147,40.1218,14800.0
2015-01-08 11:15:00,55.88,55.95,55.88,55.91,6800.0,40.1362,40.1865,40.1362,40.1578,6800.0
2015-01-08 11:20:00,55.91,55.97,55.91,55.91,11000.0,40.1578,40.2009,40.1578,40.1578,11000.0
2015-01-08 11:25:00,55.9,55.93,55.84,55.91,7600.0,40.1506,40.1721,40.1075,40.1578,7600.0
2015-01-08 11:30:00,55.91,55.99,55.9,55.99,28800.0,40.1578,40.2152,40.1506,40.2152,28800.0
2015-01-08 11:35:00,55.96,55.97,55.88,55.95,22800.0,40.1937,40.2009,40.1362,40.1865,22800.0
2015-01-08 11:40:00,55.95,55.97,55.88,55.91,5800.0,40.1865,40.2009,40.1362,40.1578,5800.0
2015-01-08 11:45:00,55.89,55.98,55.88,55.97,21200.0,40.1434,40.208,40.1362,40.2009,21200.0
2015-01-08 11:50:00,55.94,55.94,55.89,55.9,3000.0,40.1793,40.1793,40.1434,40.1506,3000.0
2015-01-08 11:55:00,55.93,55.96,55.92,55.92,3800.0,40.1721,40.1937,40.1649,40.1649,3800.0
2015-01-08 12:00:00,55.94,55.94,55.82,55.82,5200.0,40.1793,40.1793,40.0931,40.0931,5200.0
2015-01-08 12:05:00,55.79,55.83,55.79,55.81,2800.0,40.0716,40.1003,40.0716,40.0859,2800.0
2015-01-08 12:10:00,55.77,55.78,55.73,55.74,2200.0,40.0572,40.0644,40.0285,40.0357,2200.0
2015-01-08 12:15:00,55.77,55.77,55.74,55.75,4200.0,40.0572,40.0572,40.0357,40.0428,4200.0
2015-01-08 12:20:00,55.76,55.76,55.7,55.74,6000.0,40.05,40.05,40.0069,40.0357,6000.0
2015-01-08 12:25:00,55.72,55.73,55.7,55.73,4600.0,40.0213,40.0285,40.0069,40.0285,4600.0
2015-01-08 12:30:00,55.76,55.8,55.76,55.77,5400.0,40.05,40.0788,40.05,40.0572,5400.0
2015-01-08 12:35:00,55.76,55.79,55.74,55.77,13200.0,40.05,40.0716,40.0357,40.0572,13200.0
2015-01-08 12:40:00,55.77,55.8,55.77,55.79,9600.0,40.0572,40.0788,40.0572,40.0716,9600.0
2015-01-08 12:45:00,55.77,55.79,55.72,55.78,7200.0,40.0572,40.0716,40.0213,40.0644,7200.0
2015-01-08 12:50:00,55.77,55.8,55.76,55.77,4600.0,40.0572,40.0788,40.05,40.0572,4600.0
2015-01-08 12:55:00,55.74,55.84,55.74,55.84,4800.0,40.0357,40.1075,40.0357,40.1075,4800.0
2015-01-08 13:00:00,55.81,55.83,55.77,55.77,2800.0,40.0859,40.1003,40.0572,40.0572,2800.0
2015-01-08 13:05:00,55.77,55.88,55.77,55.88,6400.0,40.0572,40.1362,40.0572,40.1362,6400.0
2015-01-08 13:10:00,55.86,55.88,55.83,55.88,3800.0,40.1218,40.1362,40.1003,40.1362,3800.0
2015-01-08 13:15:00,55.87,55.9,55.85,55.85,5600.0,40.129,40.1506,40.1147,40.1147,5600.0
2015-01-08 13:20:00,55.86,55.93,55.85,55.93,10800.0,40.1218,40.1721,40.1147,40.1721,10800.0
2015-01-08 13:25:00,55.94,55.96,55.9,55.92,14800.0,40.1793,40.1937,40.1506,40.1649,14800.0
2015-01-08 13:30:00,55.91,55.91,55.84,55.89,6000.0,40.1578,40.1578,40.1075,40.1434,6000.0
2015-01-08 13:35:00,55.88,55.88,55.87,55.87,1400.0,40.1362,40.1362,40.129,40.129,1400.0
2015-01-08 13:40:00,55.88,55.9,55.87,55.88,3800.0,40.1362,40.1506,40.129,40.1362,3800.0
2015-01-08 13:45:00,55.87,55.87,55.82,55.83,9000.0,40.129,40.129,40.0931,40.1003,9000.0
2015-01-08 13:50:00,55.82,55.84,55.8,55.81,8800.0,40.0931,40.1075,40.0788,40.0859,8800.0
2015-01-08 13:55:00,55.8,55.8,55.7,55.75,7000.0,40.0788,40.0788,40.0069,40.0428,7000.0
2015-01-08 14:00:00,55.74,55.76,55.7,55.7,7200.0,40.0357,40.05,40.0069,40.0069,7200.0
2015-01-08 14:05:00,55.7,55.78,55.7,55.77,4400.0,40.0069,40.0644,40.0069,40.0572,4400.0
2015-01-08 14:10:00,55.77,55.77,55.73,55.76,3200.0,40.0572,40.0572,40.0285,40.05,3200.0
2015-01-08 14:15:00,55.76,55.8,55.76,55.78,5000.0,40.05,40.0788,40.05,40.0644,5000.0
2015-01-08 14:20:00,55.77,55.9,55.77,55.84,23600.0,40.0572,40.1506,40.0572,40.1075,23600.0
2015-01-08 14:25:00,55.83,55.92,55.82,55.89,9000.0,40.1003,40.1649,40.0931,40.1434,9000.0
2015-01-08 14:30:00,55.9,56.0,55.9,55.99,12000.0,40.1506,40.2224,40.1506,40.2152,12000.0
2015-01-08 14:35:00,55.99,56.07,55.97,56.07,17800.0,40.2152,40.2727,40.2009,40.2727,17800.0
2015-01-08 14:40:00,56.07,56.09,56.04,56.04,8200.0,40.2727,40.287,40.2511,40.2511,8200.0
2015-01-08 14:45:00,56.02,56.02,55.93,55.93,7800.0,40.2368,40.2368,40.1721,40.1721,7800.0
2015-01-08 14:50:00,55.94,55.95,55.89,55.91,4000.0,40.1793,40.1865,40.1434,40.1578,4000.0
2015-01-08 14:55:00,55.91,55.99,55.91,55.93,8800.0,40.1578,40.2152,40.1578,40.1721,8800.0
2015-01-08 15:00:00,55.94,55.98,55.93,55.97,13000.0,40.1793,40.208,40.1721,40.2009,13000.0
2015-01-08 15:05:00,55.96,55.99,55.89,55.9,10000.0,40.1937,40.2152,40.1434,40.1506,10000.0
2015-01-08 15:10:00,55.92,55.97,55.9,55.95,6800.0,40.1649,40.2009,40.1506,40.1865,6800.0
2015-01-08 15:15:00,55.96,55.96,55.93,55.95,7400.0,40.1937,40.1937,40.1721,40.1865,7400.0
2015-01-08 15:20:00,55.96,56.01,55.96,55.99,9000.0,40.1937,40.2296,40.1937,40.2152,9000.0
2015-01-08 15:25:00,55.99,55.99,55.92,55.98,10800.0,40.2152,40.2152,40.1649,40.208,10800.0
2015-01-08 15:30:00,55.98,56.02,55.94,55.94,10000.0,40.208,40.2368,40.1793,40.1793,10000.0
2015-01-08 15:35:00,55.94,55.99,55.94,55.98,8800.0,40.1793,40.2152,40.1793,40.208,8800.0
2015-01-08 15:40:00,55.99,55.99,55.88,55.88,12600.0,40.2152,40.2152,40.1362,40.1362,12600.0
2015-01-08 15:45:00,55.9,55.9,55.83,55.84,12400.0,40.1506,40.1506,40.1003,40.1075,12400.0
2015-01-08 15:50:00,55.83,55.83,55.79,55.81,38200.0,40.1003,40.1003,40.0716,40.0859,38200.0
2015-01-08 15:55:00,55.8,55.88,55.78,55.88,151600.0,40.0788,40.1362,40.0644,40.1362,151600.0
2015-01-09 09:30:00,55.89,55.89,55.71,55.77,22000.0,40.1434,40.1434,40.0141,40.0572,22000.0
2015-01-09 09:35:00,55.77,55.86,55.77,55.86,7200.0,40.0572,40.1218,40.0572,40.1218,7200.0
2015-01-09 09:40:00,55.85,55.88,55.79,55.8,54800.0,40.1147,40.1362,40.0716,40.0788,54800.0
2015-01-09 09:45:00,55.85,55.86,55.6,55.6,19200.0,40.1147,40.1218,39.9351,39.9351,19200.0
2015-01-09 09:50:00,55.61,55.74,55.6,55.68,64400.0,39.9423,40.0357,39.9351,39.9926,64400.0
2015-01-09 09:55:00,55.68,55.68,55.48,55.48,8400.0,39.9926,39.9926,39.8489,39.8489,8400.0
2015-01-09 10:00:00,55.47,55.59,55.46,55.55,15800.0,39.8417,39.9279,39.8345,39.8992,15800.0
2015-01-09 10:05:00,55.52,55.52,55.4,55.42,60600.0,39.8776,39.8776,39.7915,39.8058,60600.0
2015-01-09 10:10:00,55.42,55.54,55.42,55.48,13600.0,39.8058,39.892,39.8058,39.8489,13600.0
2015-01-09 10:15:00,55.48,55.5,55.29,55.35,31800.0,39.8489,39.8633,39.7124,39.7555,31800.0
2015-01-09 10:20:00,55.35,55.38,55.22,55.24,163000.0,39.7555,39.7771,39.6622,39.6765,163000.0
2015-01-09 10:25:00,55.28,55.3,55.18,55.18,9200.0,39.7053,39.7196,39.6334,39.6334,9200.0
2015-01-09 10:30:00,55.18,55.2,55.02,55.03,17200.0,39.6334,39.6478,39.5185,39.5257,17200.0
2015-01-09 10:35:00,55.08,55.13,55.06,55.1,15000.0,39.5616,39.5975,39.5472,39.576,15000.0
2015-01-09 10:40:00,55.12,55.21,54.99,55.2,31400.0,39.5903,39.655,39.497,39.6478,31400.0
2015-01-09 10:45:00,55.15,55.32,55.15,55.26,16200.0,39.6119,39.734,39.6119,39.6909,16200.0
2015-01-09 10:50:00,55.26,55.34,55.18,55.31,15600.0,39.6909,39.7484,39.6334,39.7268,15600.0
2015-01-09 10:55:00,55.29,55.35,55.26,55.3,12800.0,39.7124,39.7555,39.6909,39.7196,12800.0
2015-01-09 11:00:00,55.3,55.3,55.16,55.21,14200.0,39.7196,39.7196,39.6191,39.655,14200.0
2015-01-09 11:05:00,55.19,55.29,55.19,55.25,11800.0,39.6406,39.7124,39.6406,39.6837,11800.0
2015-01-09 11:10:00,55.24,55.24,55.09,55.12,20400.0,39.6765,39.6765,39.5688,39.5903,20400.0
2015-01-09 11:15:00,55.1,55.22,55.1,55.19,11600.0,39.576,39.6622,39.576,39.6406,11600.0
2015-01-09 11:20:00,55.2,55.29,55.19,55.29,50800.0,39.6478,39.7124,39.6406,39.7124,50800.0
2015-01-09 11:25:00,55.29,55.3,55.21,55.22,22400.0,39.7124,39.7196,39.655,39.6622,22400.0
2015-01-09 11:30:00,55.23,55.28,55.17,55.27,14400.0,39.6693,39.7053,39.6263,39.6981,14400.0
2015-01-09 11:35:00,55.24,55.32,55.22,55.27,8800.0,39.6765,39.734,39.6622,39.6981,8800.0
2015-01-09 11:40:00,55.27,55.29,55.2,55.26,12400.0,39.6981,39.7124,39.6478,39.6909,12400.0
2015-01-09 11:45:00,55.28,55.38,55.27,55.38,11600.0,39.7053,39.7771,39.6981,39.7771,11600.0
2015-01-09 11:50:00,55.35,55.4,55.32,55.35,9400.0,39.7555,39.7915,39.734,39.7555,9400.0
2015-01-09 11:55:00,55.34,55.47,55.29,55.47,12400.0,39.7484,39.8417,39.7124,39.8417,12400.0
2015-01-09 12:00:00,55.46,55.46,55.4,55.41,6200.0,39.8345,39.8345,39.7915,39.7986,6200.0
2015-01-09 12:05:00,55.42,55.52,55.38,55.49,12400.0,39.8058,39.8776,39.7771,39.8561,12400.0
2015-01-09 12:10:00,55.49,55.56,55.48,55.51,8800.0,39.8561,39.9064,39.8489,39.8705,8800.0
2015-01-09 12:15:00,55.53,55.58,55.51,55.54,7600.0,39.8848,39.9207,39.8705,39.892,7600.0
2015-01-09 12:20:00,55.53,55.55,55.42,55.42,8800.0,39.8848,39.8992,39.8058,39.8058,8800.0
2015-01-09 12:25:00,55.42,55.44,55.4,55.42,6200.0,39.8058,39.8202,39.7915,39.8058,6200.0
2015-01-09 12:30:00,55.42,55.5,55.38,55.38,7400.0,39.8058,39.8633,39.7771,39.7771,7400.0
2015-01-09 12:35:00,55.41,55.43,55.38,55.43,6600.0,39.7986,39.813,39.7771,39.813,6600.0
2015-01-09 12:40:00,55.43,55.46,55.42,55.46,10000.0,39.813,39.8345,39.8058,39.8345,10000.0
2015-01-09 12:45:00,55.45,55.51,55.43,55.47,10000.0,39.8274,39.8705,39.813,39.8417,10000.0
2015-01-09 12:50:00,55.48,55.51,55.36,55.37,9000.0,39.8489,39.8705,39.7627,39.7699,9000.0
2015-01-09 12:55:00,55.36,55.43,55.33,55.35,11200.0,39.7627,39.813,39.7412,39.7555,11200.0
2015-01-09 13:00:00,55.34,55.48,55.33,55.48,26600.0,39.7484,39.8489,39.7412,39.8489,26600.0
2015-01-09 13:05:00,55.48,55.55,55.46,55.51,13000.0,39.8489,39.8992,39.8345,39.8705,13000.0
2015-01-09 13:10:00,55.51,55.67,55.5,55.65,7800.0,39.8705,39.9854,39.8633,39.971,7800.0
2015-01-09 13:15:00,55.63,55.63,55.54,55.59,7400.0,39.9567,39.9567,39.892,39.9279,7400.0
2015-01-09 13:20:00,55.58,55.62,55.54,55.6,10600.0,39.9207,39.9495,39.892,39.9351,10600.0
2015-01-09 13:25:00,55.58,55.58,55.49,55.52,6800.0,39.9207,39.9207,39.8561,39.8776,6800.0
2015-01-09 13:30:00,55.55,55.65,55.55,55.63,12000.0,39.8992,39.971,39.8992,39.9567,12000.0
2015-01-09 13:35:00,55.62,55.67,55.62,55.63,19600.0,39.9495,39.9854,39.9495,39.9567,19600.0
2015-01-09 13:40:00,55.62,55.67,55.48,55.52,15000.0,39.9495,39.9854,39.8489,39.8776,15000.0
2015-01-09 13:45:00,55.51,55.55,55.48,55.55,10000.0,39.8705,39.8992,39.8489,39.8992,10000.0
2015-01-09 13:50:00,55.57,55.63,55.54,55.63,16000.0,39.9136,39.9567,39.892,39.9567,16000.0
2015-01-09 13:55:00,55.6,55.63,55.56,55.59,15800.0,39.9351,39.9567,39.9064,39.9279,15800.0
2015-01-09 14:00:00,55.6,55.6,55.46,55.49,19400.0,39.9351,39.9351,39.8345,39.8561,19400.0
2015-01-09 14:05:00,55.49,55.55,55.48,55.51,11600.0,39.8561,39.8992,39.8489,39.8705,11600.0
2015-01-09 14:10:00,55.5,55.51,55.47,55.51,11600.0,39.8633,39.8705,39.8417,39.8705,11600.0
2015-01-09 14:15:00,55.49,55.5,55.41,55.46,8600.0,39.8561,39.8633,39.7986,39.8345,8600.0
2015-01-09 14:20:00,55.45,55.52,55.43,55.47,12800.0,39.8274,39.8776,39.813,39.8417,12800.0
2015-01-09 14:25:00,55.47,55.48,55.41,55.41,21600.0,39.8417,39.8489,39.7986,39.7986,21600.0
2015-01-09 14:30:00,55.43,55.44,55.37,55.44,24200.0,39.813,39.8202,39.7699,39.8202,24200.0
2015-01-09 14:35:00,55.46,55.55,55.42,55.52,11200.0,39.8345,39.8992,39.8058,39.8776,11200.0
2015-01-09 14:40:00,55.55,55.59,55.49,55.52,10800.0,39.8992,39.9279,39.8561,39.8776,10800.0
2015-01-09 14:45:00,55.5,55.53,55.42,55.44,16200.0,39.8633,39.8848,39.8058,39.8202,16200.0
2015-01-09 14:50:00,55.46,55.58,55.45,55.53,16200.0,39.8345,39.9207,39.8274,39.8848,16200.0
2015-01-09 14:55:00,55.52,55.54,55.47,55.51,8000.0,39.8776,39.892,39.8417,39.8705,8000.0
2015-01-09 15:00:00,55.52,55.56,55.49,55.55,9800.0,39.8776,39.9064,39.8561,39.8992,9800.0
2015-01-09 15:05:00,55.57,55.65,55.55,55.58,11600.0,39.9136,39.971,39.8992,39.9207,11600.0
2015-01-09 15:10:00,55.58,55.7,55.58,55.68,12000.0,39.9207,40.0069,39.9207,39.9926,12000.0
2015-01-09 15:15:00,55.69,55.69,55.59,55.59,11600.0,39.9997,39.9997,39.9279,39.9279,11600.0
2015-01-09 15:20:00,55.62,55.65,55.59,55.6,10000.0,39.9495,39.971,39.9279,39.9351,10000.0
2015-01-09 15:25:00,55.63,55.64,55.48,55.56,11400.0,39.9567,39.9638,39.8489,39.9064,11400.0
2015-01-09 15:30:00,55.54,55.54,55.44,55.46,7200.0,39.892,39.892,39.8202,39.8345,7200.0
2015-01-09 15:35:00,55.48,55.54,55.46,55.46,9400.0,39.8489,39.892,39.8345,39.8345,9400.0
2015-01-09 15:40:00,55.49,55.56,55.49,55.55,12400.0,39.8561,39.9064,39.8561,39.8992,12400.0
2015-01-09 15:45:00,55.51,55.52,55.45,55.48,17600.0,39.8705,39.8776,39.8274,39.8489,17600.0
2015-01-09 15:50:00,55.43,55.46,55.4,55.45,15200.0,39.813,39.8345,39.7915,39.8274,15200.0
2015-01-09 15:55:00,55.43,55.45,55.35,55.38,48000.0,39.813,39.8274,39.7555,39.7771,48000.0
2015-01-12 09:30:00,55.62,55.62,54.82,55.33,31800.0,39.9495,39.9495,39.3749,39.7412,31800.0
2015-01-12 09:35:00,55.34,55.34,55.03,55.06,10400.0,39.7484,39.7484,39.5257,39.5472,10400.0
2015-01-12 09:40:00,55.06,55.13,54.94,55.08,18800.0,39.5472,39.5975,39.4611,39.5616,18800.0
2015-01-12 09:45:00,55.12,55.16,54.91,54.95,11600.0,39.5903,39.6191,39.4395,39.4682,11600.0
2015-01-12 09:50:00,54.94,55.04,54.91,54.99,11800.0,39.4611,39.5329,39.4395,39.497,11800.0
2015-01-12 09:55:00,54.95,54.95,54.82,54.83,5600.0,39.4682,39.4682,39.3749,39.382,5600.0
2015-01-12 10:00:00,54.85,54.89,54.72,54.88,14800.0,39.3964,39.4251,39.303,39.418,14800.0
2015-01-12 10:05:00,54.9,54.99,54.9,54.94,6200.0,39.4323,39.497,39.4323,39.4611,6200.0
2015-01-12 10:10:00,54.95,54.99,54.93,54.94,3200.0,39.4682,39.497,39.4539,39.4611,3200.0
2015-01-12 10:15:00,54.94,54.99,54.92,54.99,3200.0,39.4611,39.497,39.4467,39.497,3200.0
2015-01-12 10:20:00,54.96,54.99,54.85,54.91,18200.0,39.4754,39.497,39.3964,39.4395,18200.0
2015-01-12 10:25:00,54.9,54.93,54.74,54.74,18200.0,39.4323,39.4539,39.3174,39.3174,18200.0
2015-01-12 10:30:00,54.74,54.79,54.72,54.74,5200.0,39.3174,39.3533,39.303,39.3174,5200.0
2015-01-12 10:35:00,54.74,54.81,54.7,54.8,4200.0,39.3174,39.3677,39.2887,39.3605,4200.0
2015-01-12 10:40:00,54.79,54.97,54.79,54.95,10800.0,39.3533,39.4826,39.3533,39.4682,10800.0
2015-01-12 10:45:00,54.95,55.02,54.94,55.02,8800.0,39.4682,39.5185,39.4611,39.5185,8800.0
2015-01-12 10:50:00,55.02,55.02,54.94,54.96,7400.0,39.5185,39.5185,39.4611,39.4754,7400.0
2015-01-12 10:55:00,54.94,55.06,54.94,55.06,14200.0,39.4611,39.5472,39.4611,39.5472,14200.0
2015-01-12 11:00:00,55.09,55.11,55.06,55.07,5600.0,39.5688,39.5832,39.5472,39.5544,5600.0
2015-01-12 11:05:00,55.07,55.09,55.01,55.04,8600.0,39.5544,39.5688,39.5113,39.5329,8600.0
2015-01-12 11:10:00,55.05,55.11,54.99,54.99,3600.0,39.5401,39.5832,39.497,39.497,3600.0
2015-01-12 11:15:00,54.99,55.03,54.96,54.99,13000.0,39.497,39.5257,39.4754,39.497,13000.0
2015-01-12 11:20:00,55.02,55.1,54.97,54.97,10200.0,39.5185,39.576,39.4826,39.4826,10200.0
2015-01-12 11:25:00,54.96,54.98,54.91,54.95,16200.0,39.4754,39.4898,39.4395,39.4682,16200.0
2015-01-12 11:30:00,54.97,54.99,54.9,54.91,3800.0,39.4826,39.497,39.4323,39.4395,3800.0
2015-01-12 11:35:00,54.91,54.92,54.91,54.91,2000.0,39.4395,39.4467,39.4395,39.4395,2000.0
2015-01-12 11:40:00,54.91,54.93,54.88,54.9,6000.0,39.4395,39.4539,39.418,39.4323,6000.0
2015-01-12 11:45:00,54.89,54.9,54.78,54.79,9000.0,39.4251,39.4323,39.3461,39.3533,9000.0
2015-01-12 11:50:00,54.77,54.85,54.74,54.78,7800.0,39.3389,39.3964,39.3174,39.3461,7800.0
2015-01-12 11:55:00,54.8,54.85,54.8,54.84,3400.0,39.3605,39.3964,39.3605,39.3892,3400.0
2015-01-12 12:00:00,54.82,54.93,54.82,54.9,9800.0,39.3749,39.4539,39.3749,39.4323,9800.0
2015-01-12 12:05:00,54.88,54.88,54.85,54.87,2000.0,39.418,39.418,39.3964,39.4108,2000.0
2015-01-12 12:10:00,54.87,54.91,54.8,54.83,8200.0,39.4108,39.4395,39.3605,39.382,8200.0
2015-01-12 12:15:00,54.83,54.85,54.78,54.82,8400.0,39.382,39.3964,39.3461,39.3749,8400.0
2015-01-12 12:20:00,54.88,54.98,54.88,54.95,6600.0,39.418,39.4898,39.418,39.4682,6600.0
2015-01-12 12:25:00,54.93,54.94,54.92,54.94,2400.0,39.4539,39.4611,39.4467,39.4611,2400.0
2015-01-12 12:30:00,54.96,54.99,54.9,54.99,8000.0,39.4754,39.497,39.4323,39.497,8000.0
2015-01-12 12:35:00,54.96,54.98,54.96,54.96,3200.0,39.4754,39.4898,39.4754,39.4754,3200.0
2015-01-12 12:40:00,54.96,54.97,54.85,54.85,5800.0,39.4754,39.4826,39.3964,39.3964,5800.0
2015-01-12 12:45:00,54.87,54.88,54.84,54.85,3000.0,39.4108,39.418,39.3892,39.3964,3000.0
2015-01-12 12:50:00,54.83,54.83,54.78,54.8,3800.0,39.382,39.382,39.3461,39.3605,3800.0
2015-01-12 12:55:00,54.77,54.83,54.76,54.79,11200.0,39.3389,39.382,39.3318,39.3533,11200.0
2015-01-12 13:00:00,54.8,54.85,54.79,54.81,16000.0,39.3605,39.3964,39.3533,39.3677,16000.0
2015-01-12 13:05:00,54.81,54.83,54.74,54.8,14200.0,39.3677,39.382,39.3174,39.3605,14200.0
2015-01-12 13:10:00,54.79,54.81,54.78,54.79,2200.0,39.3533,39.3677,39.3461,39.3533,2200.0
2015-01-12 13:15:00,54.81,54.83,54.77,54.79,10800.0,39.3677,39.382,39.3389,39.3533,10800.0
2015-01-12 13:20:00,54.8,54.8,54.74,54.74,3000.0,39.3605,39.3605,39.3174,39.3174,3000.0
2015-01-12 13:25:00,54.76,54.77,54.74,54.74,3000.0,39.3318,39.3389,39.3174,39.3174,3000.0
2015-01-12 13:30:00,54.76,54.79,54.76,54.77,3800.0,39.3318,39.3533,39.3318,39.3389,3800.0
2015-01-12 13:35:00,54.81,54.85,54.8,54.84,6200.0,39.3677,39.3964,39.3605,39.3892,6200.0
2015-01-12 13:40:00,54.87,54.89,54.85,54.88,6000.0,39.4108,39.4251,39.3964,39.418,6000.0
2015-01-12 13:45:00,54.88,54.96,54.88,54.93,6400.0,39.418,39.4754,39.418,39.4539,6400.0
2015-01-12 13:50:00,54.95,54.96,54.92,54.93,4200.0,39.4682,39.4754,39.4467,39.4539,4200.0
2015-01-12 13:55:00,54.93,54.94,54.92,54.92,5000.0,39.4539,39.4611,39.4467,39.4467,5000.0
2015-01-12 14:00:00,54.93,54.96,54.88,54.88,7000.0,39.4539,39.4754,39.418,39.418,7000.0
2015-01-12 14:05:00,54.88,54.89,54.86,54.89,2800.0,39.418,39.4251,39.4036,39.4251,2800.0
2015-01-12 14:10:00,54.9,54.95,54.9,54.94,6000.0,39.4323,39.4682,39.4323,39.4611,6000.0
2015-01-12 14:15:00,54.95,54.95,54.88,54.88,4000.0,39.4682,39.4682,39.418,39.418,4000.0
2015-01-12 14:20:00,54.87,54.87,54.84,54.84,3600.0,39.4108,39.4108,39.3892,39.3892,3600.0
2015-01-12 14:25:00,54.85,54.86,54.77,54.81,8000.0,39.3964,39.4036,39.3389,39.3677,8000.0
2015-01-12 14:30:00,54.81,54.81,54.77,54.79,7200.0,39.3677,39.3677,39.3389,39.3533,7200.0
2015-01-12 14:35:00,54.79,54.81,54.75,54.79,20000.0,39.3533,39.3677,39.3246,39.3533,20000.0
2015-01-12 14:40:00,54.77,54.84,54.77,54.82,4800.0,39.3389,39.3892,39.3389,39.3749,4800.0
2015-01-12 14:45:00,54.83,54.85,54.8,54.84,59600.0,39.382,39.3964,39.3605,39.3892,59600.0
2015-01-12 14:50:00,54.83,54.86,54.83,54.85,18200.0,39.382,39.4036,39.382,39.3964,18200.0
2015-01-12 14:55:00,54.85,55.0,54.84,54.96,10800.0,39.3964,39.5041,39.3892,39.4754,10800.0
2015-01-12 15:00:00,54.99,55.08,54.98,55.08,12200.0,39.497,39.5616,39.4898,39.5616,12200.0
2015-01-12 15:05:00,55.06,55.08,55.01,55.01,4400.0,39.5472,39.5616,39.5113,39.5113,4400.0
2015-01-12 15:10:00,55.02,55.07,55.02,55.06,5600.0,39.5185,39.5544,39.5185,39.5472,5600.0
2015-01-12 15:15:00,55.04,55.1,55.03,55.06,7400.0,39.5329,39.576,39.5257,39.5472,7400.0
2015-01-12 15:20:00,55.06,55.1,54.98,54.98,10400.0,39.5472,39.576,39.4898,39.4898,10400.0
2015-01-12 15:25:00,54.99,55.02,54.96,55.0,13000.0,39.497,39.5185,39.4754,39.5041,13000.0
2015-01-12 15:30:00,55.02,55.05,54.94,54.94,6800.0,39.5185,39.5401,39.4611,39.4611,6800.0
2015-01-12 15:35:00,54.92,55.0,54.89,54.99,12800.0,39.4467,39.5041,39.4251,39.497,12800.0
2015-01-12 15:40:00,55.01,55.1,55.01,55.1,18400.0,39.5113,39.576,39.5113,39.576,18400.0
2015-01-12 15:45:00,55.12,55.27,55.11,55.21,25800.0,39.5903,39.6981,39.5832,39.655,25800.0
2015-01-12 15:50:00,55.21,55.21,55.11,55.16,24400.0,39.655,39.655,39.5832,39.6191,24400.0
2015-01-12 15:55:00,55.17,55.18,55.06,55.08,46000.0,39.6263,39.6334,39.5472,39.5616,46000.0
2015-01-13 09:30:00,55.66,56.08,55.66,56.08,42200.0,39.9782,40.2799,39.9782,40.2799,42200.0
2015-01-13 09:35:00,56.07,56.16,55.88,56.11,29600.0,40.2727,40.3373,40.1362,40.3014,29600.0
2015-01-13 09:40:00,56.02,56.21,55.99,56.18,16200.0,40.2368,40.3732,40.2152,40.3517,16200.0
2015-01-13 09:45:00,56.14,56.21,56.1,56.18,8000.0,40.323,40.3732,40.2942,40.3517,8000.0
2015-01-13 09:50:00,56.16,56.16,56.05,56.13,10800.0,40.3373,40.3373,40.2583,40.3158,10800.0
2015-01-13 09:55:00,56.1,56.14,56.04,56.12,26000.0,40.2942,40.323,40.2511,40.3086,26000.0
2015-01-13 10:00:00,56.1,56.17,56.09,56.12,29800.0,40.2942,40.3445,40.287,40.3086,29800.0
2015-01-13 10:05:00,56.1,56.1,55.99,56.01,10000.0,40.2942,40.2942,40.2152,40.2296,10000.0
2015-01-13 10:10:00,56.01,56.09,55.99,56.01,12200.0,40.2296,40.287,40.2152,40.2296,12200.0
2015-01-13 10:15:00,55.99,56.01,55.89,55.98,31800.0,40.2152,40.2296,40.1434,40.208,31800.0
2015-01-13 10:20:00,55.97,56.05,55.93,55.99,9800.0,40.2009,40.2583,40.1721,40.2152,9800.0
2015-01-13 10:25:00,55.96,56.02,55.94,55.99,7600.0,40.1937,40.2368,40.1793,40.2152,7600.0
2015-01-13 10:30:00,55.98,56.02,55.95,55.98,9400.0,40.208,40.2368,40.1865,40.208,9400.0
2015-01-13 10:35:00,55.99,56.06,55.99,56.03,11800.0,40.2152,40.2655,40.2152,40.244,11800.0
2015-01-13 10:40:00,56.02,56.14,56.02,56.14,14000.0,40.2368,40.323,40.2368,40.323,14000.0
2015-01-13 10:45:00,56.12,56.18,56.12,56.12,11000.0,40.3086,40.3517,40.3086,40.3086,11000.0
2015-01-13 10:50:00,56.13,56.25,56.13,56.22,19000.0,40.3158,40.402,40.3158,40.3804,19000.0
2015-01-13 10:55:00,56.21,56.21,56.07,56.1,6000.0,40.3732,40.3732,40.2727,40.2942,6000.0
2015-01-13 11:00:00,56.09,56.11,56.02,56.02,8800.0,40.287,40.3014,40.2368,40.2368,8800.0
2015-01-13 11:05:00,56.02,56.03,55.99,55.99,12000.0,40.2368,40.244,40.2152,40.2152,12000.0
2015-01-13 11:10:00,56.0,56.08,55.99,56.04,12800.0,40.2224,40.2799,40.2152,40.2511,12800.0
2015-01-13 11:15:00,56.06,56.1,56.03,56.05,4600.0,40.2655,40.2942,40.244,40.2583,4600.0
2015-01-13 11:20:00,56.04,56.13,56.01,56.1,15200.0,40.2511,40.3158,40.2296,40.2942,15200.0
2015-01-13 11:25:00,56.12,56.14,56.08,56.12,10200.0,40.3086,40.323,40.2799,40.3086,10200.0
2015-01-13 11:30:00,56.14,56.17,56.1,56.13,14800.0,40.323,40.3445,40.2942,40.3158,14800.0
2015-01-13 11:35:00,56.12,56.16,56.06,56.06,5000.0,40.3086,40.3373,40.2655,40.2655,5000.0
2015-01-13 11:40:00,56.04,56.18,56.04,56.17,15200.0,40.2511,40.3517,40.2511,40.3445,15200.0
2015-01-13 11:45:00,56.17,56.22,56.14,56.17,36400.0,40.3445,40.3804,40.323,40.3445,36400.0
2015-01-13 11:50:00,56.14,56.2,56.13,56.14,17000.0,40.323,40.3661,40.3158,40.323,17000.0
2015-01-13 11:55:00,56.1,56.1,56.02,56.02,9400.0,40.2942,40.2942,40.2368,40.2368,9400.0
2015-01-13 12:00:00,56.08,56.16,56.08,56.1,21400.0,40.2799,40.3373,40.2799,40.2942,21400.0
2015-01-13 12:05:00,56.12,56.16,56.1,56.13,11400.0,40.3086,40.3373,40.2942,40.3158,11400.0
2015-01-13 12:10:00,56.13,56.19,56.09,56.16,300200.0,40.3158,40.3589,40.287,40.3373,300200.0
2015-01-13 12:15:00,56.16,56.16,56.1,56.12,31600.0,40.3373,40.3373,40.2942,40.3086,31600.0
2015-01-13 12:20:00,56.12,56.12,55.96,55.97,8000.0,40.3086,40.3086,40.1937,40.2009,8000.0
2015-01-13 12:25:00,55.98,56.02,55.96,55.98,2600.0,40.208,40.2368,40.1937,40.208,2600.0
2015-01-13 12:30:00,55.96,56.01,55.87,56.01,44800.0,40.1937,40.2296,40.129,40.2296,44800.0
2015-01-13 12:35:00,56.02,56.04,55.98,55.98,15000.0,40.2368,40.2511,40.208,40.208,15000.0
2015-01-13 12:40:00,55.98,56.01,55.94,55.94,42600.0,40.208,40.2296,40.1793,40.1793,42600.0
2015-01-13 12:45:00,55.92,55.97,55.91,55.96,12800.0,40.1649,40.2009,40.1578,40.1937,12800.0
2015-01-13 12:50:00,55.95,55.97,55.9,55.91,4400.0,40.1865,40.2009,40.1506,40.1578,4400.0
2015-01-13 12:55:00,55.9,55.92,55.86,55.91,6400.0,40.1506,40.1649,40.1218,40.1578,6400.0
2015-01-13 13:00:00,55.9,55.95,55.9,55.91,6000.0,40.1506,40.1865,40.1506,40.1578,6000.0
2015-01-13 13:05:00,55.9,55.97,55.9,55.95,4600.0,40.1506,40.2009,40.1506,40.1865,4600.0
2015-01-13 13:10:00,55.97,55.97,55.94,55.96,7400.0,40.2009,40.2009,40.1793,40.1937,7400.0
2015-01-13 13:15:00,55.96,55.96,55.9,55.9,7400.0,40.1937,40.1937,40.1506,40.1506,7400.0
2015-01-13 13:20:00,55.89,55.89,55.71,55.73,10200.0,40.1434,40.1434,40.0141,40.0285,10200.0
2015-01-13 13:25:00,55.74,55.77,55.57,55.66,7000.0,40.0357,40.0572,39.9136,39.9782,7000.0
2015-01-13 13:30:00,55.63,55.68,55.61,55.67,27000.0,39.9567,39.9926,39.9423,39.9854,27000.0
2015-01-13 13:35:00,55.69,55.74,55.6,55.66,24800.0,39.9997,40.0357,39.9351,39.9782,24800.0
2015-01-13 13:40:00,55.65,55.71,55.63,55.71,35000.0,39.971,40.0141,39.9567,40.0141,35000.0
2015-01-13 13:45:00,55.69,55.82,55.68,55.77,28600.0,39.9997,40.0931,39.9926,40.0572,28600.0
2015-01-13 13:50:00,55.74,55.76,55.35,55.43,13400.0,40.0357,40.05,39.7555,39.813,13400.0
2015-01-13 13:55:00,55.4,55.6,55.38,55.6,47200.0,39.7915,39.9351,39.7771,39.9351,47200.0
2015-01-13 14:00:00,55.59,55.6,55.47,55.51,30800.0,39.9279,39.9351,39.8417,39.8705,30800.0
2015-01-13 14:05:00,55.52,55.54,55.39,55.45,19000.0,39.8776,39.892,39.7843,39.8274,19000.0
2015-01-13 14:10:00,55.47,55.48,55.3,55.32,9800.0,39.8417,39.8489,39.7196,39.734,9800.0
2015-01-13 14:15:00,55.33,55.4,55.31,55.37,4200.0,39.7412,39.7915,39.7268,39.7699,4200.0
2015-01-13 14:20:00,55.38,55.42,55.33,55.35,16600.0,39.7771,39.8058,39.7412,39.7555,16600.0
2015-01-13 14:25:00,55.38,55.39,55.31,55.31,63800.0,39.7771,39.7843,39.7268,39.7268,63800.0
2015-01-13 14:30:00,55.32,55.35,55.3,55.33,7200.0,39.734,39.7555,39.7196,39.7412,7200.0
2015-01-13 14:35:00,55.33,55.41,55.32,55.37,8200.0,39.7412,39.7986,39.734,39.7699,8200.0
2015-01-13 14:40:00,55.4,55.41,55.33,55.4,18200.0,39.7915,39.7986,39.7412,39.7915,18200.0
2015-01-13 14:45:00,55.4,55.42,55.33,55.33,15200.0,39.7915,39.8058,39.7412,39.7412,15200.0
2015-01-13 14:50:00,55.32,55.41,55.32,55.39,6200.0,39.734,39.7986,39.734,39.7843,6200.0
2015-01-13 14:55:00,55.42,55.42,55.2,55.23,18200.0,39.8058,39.8058,39.6478,39.6693,18200.0
2015-01-13 15:00:00,55.23,55.32,55.2,55.27,10600.0,39.6693,39.734,39.6478,39.6981,10600.0
2015-01-13 15:05:00,55.27,55.28,55.13,55.19,11600.0,39.6981,39.7053,39.5975,39.6406,11600.0
2015-01-13 15:10:00,55.19,55.26,55.1,55.26,34600.0,39.6406,39.6909,39.576,39.6909,34600.0
2015-01-13 15:15:00,55.24,55.36,55.24,55.29,10600.0,39.6765,39.7627,39.6765,39.7124,10600.0
2015-01-13 15:20:00,55.27,55.34,55.23,55.3,8600.0,39.6981,39.7484,39.6693,39.7196,8600.0
2015-01-13 15:25:00,55.27,55.32,55.21,55.21,8200.0,39.6981,39.734,39.655,39.655,8200.0
2015-01-13 15:30:00,55.17,55.37,55.17,55.33,18200.0,39.6263,39.7699,39.6263,39.7412,18200.0
2015-01-13 15:35:00,55.34,55.55,55.33,55.51,10800.0,39.7484,39.8992,39.7412,39.8705,10800.0
2015-01-13 15:40:00,55.52,55.57,55.48,55.52,11200.0,39.8776,39.9136,39.8489,39.8776,11200.0
2015-01-13 15:45:00,55.51,55.51,55.37,55.41,30400.0,39.8705,39.8705,39.7699,39.7986,30400.0
2015-01-13 15:50:00,55.41,55.42,55.33,55.37,22400.0,39.7986,39.8058,39.7412,39.7699,22400.0
2015-01-13 15:55:00,55.36,55.42,55.34,55.42,62800.0,39.7627,39.8058,39.7484,39.8058,62800.0
2015-01-14 09:30:00,55.17,55.38,55.08,55.21,26400.0,39.6263,39.7771,39.5616,39.655,26400.0
2015-01-14 09:35:00,55.18,55.18,54.98,55.07,18400.0,39.6334,39.6334,39.4898,39.5544,18400.0
2015-01-14 09:40:00,55.1,55.13,54.96,54.98,7800.0,39.576,39.5975,39.4754,39.4898,7800.0
2015-01-14 09:45:00,55.01,55.1,54.92,55.08,7600.0,39.5113,39.576,39.4467,39.5616,7600.0
2015-01-14 09:50:00,55.11,55.17,55.05,55.12,16600.0,39.5832,39.6263,39.5401,39.5903,16600.0
2015-01-14 09:55:00,55.15,55.31,55.15,55.2,18800.0,39.6119,39.7268,39.6119,39.6478,18800.0
2015-01-14 10:00:00,55.22,55.29,55.11,55.13,8800.0,39.6622,39.7124,39.5832,39.5975,8800.0
2015-01-14 10:05:00,55.15,55.38,55.14,55.29,14200.0,39.6119,39.7771,39.6047,39.7124,14200.0
2015-01-14 10:10:00,55.42,55.42,55.27,55.34,31000.0,39.8058,39.8058,39.6981,39.7484,31000.0
2015-01-14 10:15:00,55.33,55.36,55.26,55.26,14000.0,39.7412,39.7627,39.6909,39.6909,14000.0
2015-01-14 10:20:00,55.27,55.38,55.26,55.36,7400.0,39.6981,39.7771,39.6909,39.7627,7400.0
2015-01-14 10:25:00,55.37,55.4,55.35,55.38,6600.0,39.7699,39.7915,39.7555,39.7771,6600.0
2015-01-14 10:30:00,55.4,55.4,55.22,55.27,14200.0,39.7915,39.7915,39.6622,39.6981,14200.0
2015-01-14 10:35:00,55.28,55.31,55.18,55.18,5400.0,39.7053,39.7268,39.6334,39.6334,5400.0
2015-01-14 10:40:00,55.18,55.3,55.16,55.3,10800.0,39.6334,39.7196,39.6191,39.7196,10800.0
2015-01-14 10:45:00,55.28,55.32,55.24,55.27,6000.0,39.7053,39.734,39.6765,39.6981,6000.0
2015-01-14 10:50:00,55.3,55.33,55.21,55.21,9000.0,39.7196,39.7412,39.655,39.655,9000.0
2015-01-14 10:55:00,55.22,55.29,55.2,55.29,5200.0,39.6622,39.7124,39.6478,39.7124,5200.0
2015-01-14 11:00:00,55.27,55.28,55.12,55.12,3000.0,39.6981,39.7053,39.5903,39.5903,3000.0
2015-01-14 11:05:00,55.12,55.17,55.03,55.07,18000.0,39.5903,39.6263,39.5257,39.5544,18000.0
2015-01-14 11:10:00,55.06,55.1,55.0,55.0,3600.0,39.5472,39.576,39.5041,39.5041,3600.0
2015-01-14 11:15:00,55.02,55.09,55.02,55.04,5400.0,39.5185,39.5688,39.5185,39.5329,5400.0
2015-01-14 11:20:00,55.02,55.13,55.02,55.13,4600.0,39.5185,39.5975,39.5185,39.5975,4600.0
2015-01-14 11:25:00,55.09,55.13,55.05,55.08,17600.0,39.5688,39.5975,39.5401,39.5616,17600.0
2015-01-14 11:30:00,55.1,55.13,55.01,55.04,19800.0,39.576,39.5975,39.5113,39.5329,19800.0
2015-01-14 11:35:00,55.04,55.16,55.04,55.16,6000.0,39.5329,39.6191,39.5329,39.6191,6000.0
2015-01-14 11:40:00,55.19,55.22,55.18,55.18,3000.0,39.6406,39.6622,39.6334,39.6334,3000.0
2015-01-14 11:45:00,55.18,55.23,55.18,55.21,3400.0,39.6334,39.6693,39.6334,39.655,3400.0
2015-01-14 11:50:00,55.23,55.23,55.1,55.1,6800.0,39.6693,39.6693,39.576,39.576,6800.0
2015-01-14 11:55:00,55.13,55.13,55.1,55.1,2600.0,39.5975,39.5975,39.576,39.576,2600.0
2015-01-14 12:00:00,55.13,55.16,55.07,55.11,11000.0,39.5975,39.6191,39.5544,39.5832,11000.0
2015-01-14 12:05:00,55.1,55.1,55.02,55.02,6600.0,39.576,39.576,39.5185,39.5185,6600.0
2015-01-14 12:10:00,55.02,55.02,54.97,54.98,2800.0,39.5185,39.5185,39.4826,39.4898,2800.0
2015-01-14 12:15:00,54.97,54.97,54.93,54.93,8000.0,39.4826,39.4826,39.4539,39.4539,8000.0
2015-01-14 12:20:00,54.93,54.97,54.9,54.96,22600.0,39.4539,39.4826,39.4323,39.4754,22600.0
2015-01-14 12:25:00,54.98,55.01,54.95,55.01,11400.0,39.4898,39.5113,39.4682,39.5113,11400.0
2015-01-14 12:30:00,55.02,55.04,54.96,54.99,4400.0,39.5185,39.5329,39.4754,39.497,4400.0
2015-01-14 12:35:00,54.99,55.03,54.99,55.03,4800.0,39.497,39.5257,39.497,39.5257,4800.0
2015-01-14 12:40:00,55.04,55.12,55.01,55.01,8800.0,39.5329,39.5903,39.5113,39.5113,8800.0
2015-01-14 12:45:00,55.03,55.06,54.98,55.03,34200.0,39.5257,39.5472,39.4898,39.5257,34200.0
2015-01-14 12:50:00,55.02,55.06,54.96,54.99,6600.0,39.5185,39.5472,39.4754,39.497,6600.0
2015-01-14 12:55:00,54.98,55.09,54.95,55.08,8200.0,39.4898,39.5688,39.4682,39.5616,8200.0
2015-01-14 13:00:00,55.08,55.13,55.07,55.08,2200.0,39.5616,39.5975,39.5544,39.5616,2200.0
2015-01-14 13:05:00,55.06,55.08,54.97,54.98,4800.0,39.5472,39.5616,39.4826,39.4898,4800.0
2015-01-14 13:10:00,54.96,54.98,54.93,54.98,5400.0,39.4754,39.4898,39.4539,39.4898,5400.0
2015-01-14 13:15:00,54.97,54.98,54.91,54.96,17000.0,39.4826,39.4898,39.4395,39.4754,17000.0
2015-01-14 13:20:00,54.95,54.95,54.85,54.87,9800.0,39.4682,39.4682,39.3964,39.4108,9800.0
2015-01-14 13:25:00,54.87,54.92,54.85,54.91,11000.0,39.4108,39.4467,39.3964,39.4395,11000.0
2015-01-14 13:30:00,54.9,54.91,54.87,54.88,5400.0,39.4323,39.4395,39.4108,39.418,5400.0
2015-01-14 13:35:00,54.89,54.89,54.85,54.85,3800.0,39.4251,39.4251,39.3964,39.3964,3800.0
2015-01-14 13:40:00,54.85,54.87,54.77,54.77,11600.0,39.3964,39.4108,39.3389,39.3389,11600.0
2015-01-14 13:45:00,54.75,54.87,54.73,54.85,5200.0,39.3246,39.4108,39.3102,39.3964,5200.0
2015-01-14 13:50:00,54.85,54.86,54.75,54.76,17200.0,39.3964,39.4036,39.3246,39.3318,17200.0
2015-01-14 13:55:00,54.79,54.87,54.77,54.87,6000.0,39.3533,39.4108,39.3389,39.4108,6000.0
2015-01-14 14:00:00,54.87,54.98,54.84,54.96,7200.0,39.4108,39.4898,39.3892,39.4754,7200.0
2015-01-14 14:05:00,54.96,54.96,54.89,54.89,3200.0,39.4754,39.4754,39.4251,39.4251,3200.0
2015-01-14 14:10:00,54.88,55.03,54.88,55.03,9600.0,39.418,39.5257,39.418,39.5257,9600.0
2015-01-14 14:15:00,55.06,55.19,55.03,55.19,8000.0,39.5472,39.6406,39.5257,39.6406,8000.0
2015-01-14 14:20:00,55.2,55.24,55.1,55.1,13400.0,39.6478,39.6765,39.576,39.576,13400.0
2015-01-14 14:25:00,55.12,55.26,55.09,55.23,8600.0,39.5903,39.6909,39.5688,39.6693,8600.0
2015-01-14 14:30:00,55.22,55.35,55.19,55.29,21600.0,39.6622,39.7555,39.6406,39.7124,21600.0
2015-01-14 14:35:00,55.33,55.35,55.27,55.33,17400.0,39.7412,39.7555,39.6981,39.7412,17400.0
2015-01-14 14:40:00,55.34,55.41,55.34,55.38,20000.0,39.7484,39.7986,39.7484,39.7771,20000.0
2015-01-14 14:45:00,55.39,55.41,55.34,55.37,12600.0,39.7843,39.7986,39.7484,39.7699,12600.0
2015-01-14 14:50:00,55.34,55.38,55.26,55.3,21400.0,39.7484,39.7771,39.6909,39.7196,21400.0
2015-01-14 14:55:00,55.31,55.32,55.26,55.29,9800.0,39.7268,39.734,39.6909,39.7124,9800.0
2015-01-14 15:00:00,55.29,55.41,55.29,55.4,11600.0,39.7124,39.7986,39.7124,39.7915,11600.0
2015-01-14 15:05:00,55.4,55.42,55.32,55.36,15200.0,39.7915,39.8058,39.734,39.7627,15200.0
2015-01-14 15:10:00,55.36,55.38,55.26,55.35,15400.0,39.7627,39.7771,39.6909,39.7555,15400.0
2015-01-14 15:15:00,55.38,55.57,55.37,55.55,18400.0,39.7771,39.9136,39.7699,39.8992,18400.0
2015-01-14 15:20:00,55.55,55.6,55.48,55.55,22200.0,39.8992,39.9351,39.8489,39.8992,22200.0
2015-01-14 15:25:00,55.49,55.56,55.44,55.53,11800.0,39.8561,39.9064,39.8202,39.8848,11800.0
2015-01-14 15:30:00,55.54,55.59,55.42,55.47,35600.0,39.892,39.9279,39.8058,39.8417,35600.0
2015-01-14 15:35:00,55.49,55.52,55.44,55.49,21200.0,39.8561,39.8776,39.8202,39.8561,21200.0
2015-01-14 15:40:00,55.51,55.67,55.51,55.61,25400.0,39.8705,39.9854,39.8705,39.9423,25400.0
2015-01-14 15:45:00,55.62,55.72,55.6,55.66,29800.0,39.9495,40.0213,39.9351,39.9782,29800.0
2015-01-14 15:50:00,55.68,55.71,55.63,55.68,29600.0,39.9926,40.0141,39.9567,39.9926,29600.0
2015-01-14 15:55:00,55.69,55.76,55.65,55.73,90600.0,39.9997,40.05,39.971,40.0285,90600.0
2015-01-15 09:30:00,55.94,55.99,55.6,55.6,40400.0,40.1793,40.2152,39.9351,39.9351,40400.0
2015-01-15 09:35:00,55.63,56.0,55.59,55.96,11200.0,39.9567,40.2224,39.9279,40.1937,11200.0
2015-01-15 09:40:00,55.95,55.97,55.77,55.85,16400.0,40.1865,40.2009,40.0572,40.1147,16400.0
2015-01-15 09:45:00,55.74,55.92,55.73,55.88,23800.0,40.0357,40.1649,40.0285,40.1362,23800.0
2015-01-15 09:50:00,55.85,56.07,55.85,55.94,17400.0,40.1147,40.2727,40.1147,40.1793,17400.0
2015-01-15 09:55:00,55.93,55.99,55.74,55.77,5000.0,40.1721,40.2152,40.0357,40.0572,5000.0
2015-01-15 10:00:00,55.79,55.86,55.7,55.83,10000.0,40.0716,40.1218,40.0069,40.1003,10000.0
2015-01-15 10:05:00,55.77,55.93,55.73,55.91,9400.0,40.0572,40.1721,40.0285,40.1578,9400.0
2015-01-15 10:10:00,55.86,55.9,55.69,55.85,11000.0,40.1218,40.1506,39.9997,40.1147,11000.0
2015-01-15 10:15:00,55.85,55.99,55.85,55.94,6400.0,40.1147,40.2152,40.1147,40.1793,6400.0
2015-01-15 10:20:00,55.97,56.08,55.92,56.08,58800.0,40.2009,40.2799,40.1649,40.2799,58800.0
2015-01-15 10:25:00,56.07,56.13,56.03,56.09,9600.0,40.2727,40.3158,40.244,40.287,9600.0
2015-01-15 10:30:00,56.13,56.3,56.13,56.25,8000.0,40.3158,40.4379,40.3158,40.402,8000.0
2015-01-15 10:35:00,56.26,56.27,56.09,56.13,4200.0,40.4092,40.4163,40.287,40.3158,4200.0
2015-01-15 10:40:00,56.08,56.08,55.99,56.0,28600.0,40.2799,40.2799,40.2152,40.2224,28600.0
2015-01-15 10:45:00,56.04,56.04,55.96,55.96,25400.0,40.2511,40.2511,40.1937,40.1937,25400.0
2015-01-15 10:50:00,55.99,56.02,55.97,55.99,2400.0,40.2152,40.2368,40.2009,40.2152,2400.0
2015-01-15 10:55:00,56.0,56.0,55.93,55.97,17600.0,40.2224,40.2224,40.1721,40.2009,17600.0
2015-01-15 11:00:00,55.97,56.0,55.85,55.87,19800.0,40.2009,40.2224,40.1147,40.129,19800.0
2015-01-15 11:05:00,55.87,55.87,55.81,55.86,7400.0,40.129,40.129,40.0859,40.1218,7400.0
2015-01-15 11:10:00,55.88,55.99,55.88,55.99,8000.0,40.1362,40.2152,40.1362,40.2152,8000.0
2015-01-15 11:15:00,55.99,55.99,55.85,55.88,10200.0,40.2152,40.2152,40.1147,40.1362,10200.0
2015-01-15 11:20:00,55.87,55.9,55.81,55.85,8000.0,40.129,40.1506,40.0859,40.1147,8000.0
2015-01-15 11:25:00,55.84,55.88,55.77,55.8,8600.0,40.1075,40.1362,40.0572,40.0788,8600.0
2015-01-15 11:30:00,55.81,55.93,55.78,55.9,14600.0,40.0859,40.1721,40.0644,40.1506,14600.0
2015-01-15 11:35:00,55.9,55.91,55.74,55.78,4600.0,40.1506,40.1578,40.0357,40.0644,4600.0
2015-01-15 11:40:00,55.79,55.97,55.79,55.97,18800.0,40.0716,40.2009,40.0716,40.2009,18800.0
2015-01-15 11:45:00,55.95,56.02,55.95,55.99,4400.0,40.1865,40.2368,40.1865,40.2152,4400.0
2015-01-15 11:50:00,55.97,55.99,55.92,55.97,7200.0,40.2009,40.2152,40.1649,40.2009,7200.0
2015-01-15 11:55:00,55.92,55.95,55.9,55.93,3400.0,40.1649,40.1865,40.1506,40.1721,3400.0
2015-01-15 12:00:00,55.93,55.99,55.92,55.95,3600.0,40.1721,40.2152,40.1649,40.1865,3600.0
2015-01-15 12:05:00,55.94,55.99,55.9,55.93,21200.0,40.1793,40.2152,40.1506,40.1721,21200.0
2015-01-15 12:10:00,55.93,55.96,55.9,55.9,15200.0,40.1721,40.1937,40.1506,40.1506,15200.0
2015-01-15 12:15:00,55.88,55.88,55.82,55.83,3400.0,40.1362,40.1362,40.0931,40.1003,3400.0
2015-01-15 12:20:00,55.84,55.86,55.8,55.81,16600.0,40.1075,40.1218,40.0788,40.0859,16600.0
2015-01-15 12:25:00,55.81,55.89,55.8,55.85,9600.0,40.0859,40.1434,40.0788,40.1147,9600.0
2015-01-15 12:30:00,55.79,55.83,55.77,55.83,3600.0,40.0716,40.1003,40.0572,40.1003,3600.0
2015-01-15 12:35:00,55.83,55.83,55.76,55.8,5000.0,40.1003,40.1003,40.05,40.0788,5000.0
2015-01-15 12:40:00,55.82,55.83,55.73,55.76,9600.0,40.0931,40.1003,40.0285,40.05,9600.0
2015-01-15 12:45:00,55.76,55.76,55.7,55.74,15600.0,40.05,40.05,40.0069,40.0357,15600.0
2015-01-15 12:50:00,55.71,55.79,55.7,55.79,6400.0,40.0141,40.0716,40.0069,40.0716,6400.0
2015-01-15 12:55:00,55.77,55.81,55.77,55.8,6800.0,40.0572,40.0859,40.0572,40.0788,6800.0
2015-01-15 13:00:00,55.81,55.9,55.76,55.9,9600.0,40.0859,40.1506,40.05,40.1506,9600.0
2015-01-15 13:05:00,55.9,55.93,55.88,55.89,5200.0,40.1506,40.1721,40.1362,40.1434,5200.0
2015-01-15 13:10:00,55.9,55.92,55.85,55.89,17200.0,40.1506,40.1649,40.1147,40.1434,17200.0
2015-01-15 13:15:00,55.9,55.93,55.84,55.88,16600.0,40.1506,40.1721,40.1075,40.1362,16600.0
2015-01-15 13:20:00,55.86,55.88,55.77,55.79,8400.0,40.1218,40.1362,40.0572,40.0716,8400.0
2015-01-15 13:25:00,55.78,55.82,55.76,55.77,8000.0,40.0644,40.0931,40.05,40.0572,8000.0
2015-01-15 13:30:00,55.74,55.77,55.7,55.7,4000.0,40.0357,40.0572,40.0069,40.0069,4000.0
2015-01-15 13:35:00,55.7,55.75,55.66,55.66,11000.0,40.0069,40.0428,39.9782,39.9782,11000.0
2015-01-15 13:40:00,55.65,55.69,55.65,55.68,5200.0,39.971,39.9997,39.971,39.9926,5200.0
2015-01-15 13:45:00,55.67,55.75,55.67,55.74,8000.0,39.9854,40.0428,39.9854,40.0357,8000.0
2015-01-15 13:50:00,55.76,55.92,55.76,55.91,7600.0,40.05,40.1649,40.05,40.1578,7600.0
2015-01-15 13:55:00,55.9,55.9,55.85,55.88,3200.0,40.1506,40.1506,40.1147,40.1362,3200.0
2015-01-15 14:00:00,55.88,55.9,55.8,55.9,9400.0,40.1362,40.1506,40.0788,40.1506,9400.0
2015-01-15 14:05:00,55.88,55.96,55.85,55.96,4000.0,40.1362,40.1937,40.1147,40.1937,4000.0
2015-01-15 14:10:00,55.95,55.99,55.91,55.97,7000.0,40.1865,40.2152,40.1578,40.2009,7000.0
2015-01-15 14:15:00,55.97,56.03,55.96,56.01,6800.0,40.2009,40.244,40.1937,40.2296,6800.0
2015-01-15 14:20:00,56.02,56.02,55.94,55.96,7200.0,40.2368,40.2368,40.1793,40.1937,7200.0
2015-01-15 14:25:00,55.96,55.98,55.9,55.94,12000.0,40.1937,40.208,40.1506,40.1793,12000.0
2015-01-15 14:30:00,55.95,56.06,55.92,56.05,14200.0,40.1865,40.2655,40.1649,40.2583,14200.0
2015-01-15 14:35:00,56.05,56.06,56.0,56.01,8400.0,40.2583,40.2655,40.2224,40.2296,8400.0
2015-01-15 14:40:00,56.02,56.06,55.99,56.05,9000.0,40.2368,40.2655,40.2152,40.2583,9000.0
2015-01-15 14:45:00,56.02,56.06,56.01,56.02,7600.0,40.2368,40.2655,40.2296,40.2368,7600.0
2015-01-15 14:50:00,55.99,56.05,55.99,56.04,5600.0,40.2152,40.2583,40.2152,40.2511,5600.0
2015-01-15 14:55:00,56.06,56.2,56.06,56.16,11000.0,40.2655,40.3661,40.2655,40.3373,11000.0
2015-01-15 15:00:00,56.17,56.22,56.15,56.19,10800.0,40.3445,40.3804,40.3301,40.3589,10800.0
2015-01-15 15:05:00,56.19,56.19,56.1,56.12,8800.0,40.3589,40.3589,40.2942,40.3086,8800.0
2015-01-15 15:10:00,56.12,56.12,56.0,56.04,10600.0,40.3086,40.3086,40.2224,40.2511,10600.0
2015-01-15 15:15:00,56.02,56.05,55.97,56.05,8800.0,40.2368,40.2583,40.2009,40.2583,8800.0
2015-01-15 15:20:00,56.02,56.07,56.0,56.04,17200.0,40.2368,40.2727,40.2224,40.2511,17200.0
2015-01-15 15:25:00,56.07,56.17,56.06,56.16,22200.0,40.2727,40.3445,40.2655,40.3373,22200.0
2015-01-15 15:30:00,56.12,56.25,56.09,56.23,32800.0,40.3086,40.402,40.287,40.3876,32800.0
2015-01-15 15:35:00,56.22,56.24,56.13,56.2,22600.0,40.3804,40.3948,40.3158,40.3661,22600.0
2015-01-15 15:40:00,56.18,56.22,56.14,56.18,14200.0,40.3517,40.3804,40.323,40.3517,14200.0
2015-01-15 15:45:00,56.2,56.22,56.15,56.2,39200.0,40.3661,40.3804,40.3301,40.3661,39200.0
2015-01-15 15:50:00,56.2,56.22,56.07,56.09,99400.0,40.3661,40.3804,40.2727,40.287,99400.0
2015-01-15 15:55:00,56.08,56.16,56.06,56.07,144600.0,40.2799,40.3373,40.2655,40.2727,144600.0
2015-01-16 09:30:00,55.89,56.05,55.81,56.05,171400.0,40.1434,40.2583,40.0859,40.2583,171400.0
2015-01-16 09:35:00,56.05,56.18,55.92,55.94,18600.0,40.2583,40.3517,40.1649,40.1793,18600.0
2015-01-16 09:40:00,56.0,56.0,55.88,55.92,11200.0,40.2224,40.2224,40.1362,40.1649,11200.0
2015-01-16 09:45:00,55.89,55.93,55.8,55.82,16400.0,40.1434,40.1721,40.0788,40.0931,16400.0
2015-01-16 09:50:00,55.82,55.84,55.63,55.69,12600.0,40.0931,40.1075,39.9567,39.9997,12600.0
2015-01-16 09:55:00,55.68,55.69,55.62,55.62,6400.0,39.9926,39.9997,39.9495,39.9495,6400.0
2015-01-16 10:00:00,55.67,55.88,55.65,55.65,44000.0,39.9854,40.1362,39.971,39.971,44000.0
2015-01-16 10:05:00,55.7,55.74,55.64,55.64,17200.0,40.0069,40.0357,39.9638,39.9638,17200.0
2015-01-16 10:10:00,55.66,55.73,55.6,55.62,8200.0,39.9782,40.0285,39.9351,39.9495,8200.0
2015-01-16 10:15:00,55.63,55.84,55.63,55.84,9000.0,39.9567,40.1075,39.9567,40.1075,9000.0
2015-01-16 10:20:00,55.83,55.88,55.77,55.86,9200.0,40.1003,40.1362,40.0572,40.1218,9200.0
2015-01-16 10:25:00,55.89,56.0,55.86,55.92,8400.0,40.1434,40.2224,40.1218,40.1649,8400.0
2015-01-16 10:30:00,55.91,56.05,55.88,56.0,14800.0,40.1578,40.2583,40.1362,40.2224,14800.0
2015-01-16 10:35:00,55.99,56.05,55.95,55.97,6800.0,40.2152,40.2583,40.1865,40.2009,6800.0
2015-01-16 10:40:00,55.98,55.98,55.93,55.96,6800.0,40.208,40.208,40.1721,40.1937,6800.0
2015-01-16 10:45:00,55.96,55.98,55.84,55.84,7800.0,40.1937,40.208,40.1075,40.1075,7800.0
2015-01-16 10:50:00,55.85,55.98,55.85,55.93,9000.0,40.1147,40.208,40.1147,40.1721,9000.0
2015-01-16 10:55:00,55.96,56.1,55.96,56.1,8200.0,40.1937,40.2942,40.1937,40.2942,8200.0
2015-01-16 11:00:00,56.1,56.15,56.09,56.12,4400.0,40.2942,40.3301,40.287,40.3086,4400.0
2015-01-16 11:05:00,56.07,56.1,56.04,56.08,5400.0,40.2727,40.2942,40.2511,40.2799,5400.0
2015-01-16 11:10:00,56.02,56.02,55.94,55.96,14600.0,40.2368,40.2368,40.1793,40.1937,14600.0
2015-01-16 11:15:00,55.94,56.06,55.9,56.01,5600.0,40.1793,40.2655,40.1506,40.2296,5600.0
2015-01-16 11:20:00,56.0,56.02,55.98,56.02,3400.0,40.2224,40.2368,40.208,40.2368,3400.0
2015-01-16 11:25:00,56.01,56.01,55.91,55.94,6200.0,40.2296,40.2296,40.1578,40.1793,6200.0
2015-01-16 11:30:00,55.93,55.96,55.93,55.94,4400.0,40.1721,40.1937,40.1721,40.1793,4400.0
2015-01-16 11:35:00,55.92,55.98,55.91,55.97,8600.0,40.1649,40.208,40.1578,40.2009,8600.0
2015-01-16 11:40:00,55.96,56.04,55.95,56.04,11600.0,40.1937,40.2511,40.1865,40.2511,11600.0
2015-01-16 11:45:00,56.05,56.06,55.99,55.99,38600.0,40.2583,40.2655,40.2152,40.2152,38600.0
2015-01-16 11:50:00,55.96,55.98,55.83,55.86,38000.0,40.1937,40.208,40.1003,40.1218,38000.0
2015-01-16 11:55:00,55.84,55.91,55.83,55.91,16800.0,40.1075,40.1578,40.1003,40.1578,16800.0
2015-01-16 12:00:00,55.91,55.95,55.85,55.95,20400.0,40.1578,40.1865,40.1147,40.1865,20400.0
2015-01-16 12:05:00,55.94,55.95,55.91,55.91,4200.0,40.1793,40.1865,40.1578,40.1578,4200.0
2015-01-16 12:10:00,55.91,55.96,55.9,55.95,3200.0,40.1578,40.1937,40.1506,40.1865,3200.0
2015-01-16 12:15:00,55.93,55.96,55.91,55.91,2200.0,40.1721,40.1937,40.1578,40.1578,2200.0
2015-01-16 12:20:00,55.89,55.89,55.85,55.88,7600.0,40.1434,40.1434,40.1147,40.1362,7600.0
2015-01-16 12:25:00,55.86,55.93,55.85,55.9,5400.0,40.1218,40.1721,40.1147,40.1506,5400.0
2015-01-16 12:30:00,55.92,55.92,55.88,55.89,12800.0,40.1649,40.1649,40.1362,40.1434,12800.0
2015-01-16 12:35:00,55.9,55.92,55.86,55.88,8400.0,40.1506,40.1649,40.1218,40.1362,8400.0
2015-01-16 12:40:00,55.88,55.96,55.88,55.96,27200.0,40.1362,40.1937,40.1362,40.1937,27200.0
2015-01-16 12:45:00,55.97,56.07,55.9,56.05,43800.0,40.2009,40.2727,40.1506,40.2583,43800.0
2015-01-16 12:50:00,56.05,56.13,56.05,56.12,6000.0,40.2583,40.3158,40.2583,40.3086,6000.0
2015-01-16 12:55:00,56.13,56.16,56.08,56.12,4400.0,40.3158,40.3373,40.2799,40.3086,4400.0
2015-01-16 13:00:00,56.13,56.13,55.97,55.97,13000.0,40.3158,40.3158,40.2009,40.2009,13000.0
2015-01-16 13:05:00,55.99,56.08,55.96,56.07,6400.0,40.2152,40.2799,40.1937,40.2727,6400.0
2015-01-16 13:10:00,56.07,56.09,55.99,56.01,21200.0,40.2727,40.287,40.2152,40.2296,21200.0
2015-01-16 13:15:00,56.01,56.03,55.98,55.99,17800.0,40.2296,40.244,40.208,40.2152,17800.0
2015-01-16 13:20:00,56.03,56.05,55.99,56.02,6800.0,40.244,40.2583,40.2152,40.2368,6800.0
2015-01-16 13:25:00,56.02,56.02,55.97,55.99,4600.0,40.2368,40.2368,40.2009,40.2152,4600.0
2015-01-16 13:30:00,56.02,56.05,55.99,56.04,4000.0,40.2368,40.2583,40.2152,40.2511,4000.0
2015-01-16 13:35:00,56.03,56.07,56.01,56.04,4200.0,40.244,40.2727,40.2296,40.2511,4200.0
2015-01-16 13:40:00,56.04,56.05,56.0,56.04,6400.0,40.2511,40.2583,40.2224,40.2511,6400.0
2015-01-16 13:45:00,56.01,56.07,56.01,56.07,4800.0,40.2296,40.2727,40.2296,40.2727,4800.0
2015-01-16 13:50:00,56.06,56.12,56.05,56.12,6200.0,40.2655,40.3086,40.2583,40.3086,6200.0
2015-01-16 13:55:00,56.11,56.16,56.11,56.16,4200.0,40.3014,40.3373,40.3014,40.3373,4200.0
2015-01-16 14:00:00,56.13,56.17,56.12,56.14,8400.0,40.3158,40.3445,40.3086,40.323,8400.0
2015-01-16 14:05:00,56.12,56.15,56.12,56.12,3800.0,40.3086,40.3301,40.3086,40.3086,3800.0
2015-01-16 14:10:00,56.12,56.16,56.1,56.15,21200.0,40.3086,40.3373,40.2942,40.3301,21200.0
2015-01-16 14:15:00,56.16,56.18,56.13,56.14,10400.0,40.3373,40.3517,40.3158,40.323,10400.0
2015-01-16 14:20:00,56.13,56.17,56.11,56.15,39400.0,40.3158,40.3445,40.3014,40.3301,39400.0
2015-01-16 14:25:00,56.15,56.2,56.15,56.16,7400.0,40.3301,40.3661,40.3301,40.3373,7400.0
2015-01-16 14:30:00,56.13,56.15,56.05,56.07,21200.0,40.3158,40.3301,40.2583,40.2727,21200.0
2015-01-16 14:35:00,56.07,56.1,56.02,56.06,42600.0,40.2727,40.2942,40.2368,40.2655,42600.0
2015-01-16 14:40:00,56.04,56.11,56.03,56.06,14800.0,40.2511,40.3014,40.244,40.2655,14800.0
2015-01-16 14:45:00,56.06,56.08,56.02,56.06,27000.0,40.2655,40.2799,40.2368,40.2655,27000.0
2015-01-16 14:50:00,56.04,56.08,56.02,56.07,29200.0,40.2511,40.2799,40.2368,40.2727,29200.0
2015-01-16 14:55:00,56.06,56.1,56.04,56.09,27400.0,40.2655,40.2942,40.2511,40.287,27400.0
2015-01-16 15:00:00,56.09,56.1,56.04,56.1,15600.0,40.287,40.2942,40.2511,40.2942,15600.0
2015-01-16 15:05:00,56.1,56.1,55.99,56.05,14800.0,40.2942,40.2942,40.2152,40.2583,14800.0
2015-01-16 15:10:00,56.05,56.1,56.02,56.07,27000.0,40.2583,40.2942,40.2368,40.2727,27000.0
2015-01-16 15:15:00,56.08,56.15,56.06,56.15,14800.0,40.2799,40.3301,40.2655,40.3301,14800.0
2015-01-16 15:20:00,56.14,56.23,56.14,56.21,14800.0,40.323,40.3876,40.323,40.3732,14800.0
2015-01-16 15:25:00,56.21,56.23,56.17,56.19,30800.0,40.3732,40.3876,40.3445,40.3589,30800.0
2015-01-16 15:30:00,56.18,56.23,56.18,56.23,14400.0,40.3517,40.3876,40.3517,40.3876,14400.0
2015-01-16 15:35:00,56.23,56.38,56.22,56.36,27600.0,40.3876,40.4953,40.3804,40.481,27600.0
2015-01-16 15:40:00,56.37,56.41,56.31,56.4,46400.0,40.4882,40.5169,40.4451,40.5097,46400.0
2015-01-16 15:45:00,56.41,56.5,56.41,56.47,53000.0,40.5169,40.5815,40.5169,40.56,53000.0
2015-01-16 15:50:00,56.46,56.5,56.44,56.48,39600.0,40.5528,40.5815,40.5384,40.5672,39600.0
2015-01-16 15:55:00,56.47,56.5,56.46,56.47,103400.0,40.56,40.5815,40.5528,40.56,103400.0
2015-01-20 09:30:00,56.6,56.85,56.4,56.75,49800.0,40.6534,40.8329,40.5097,40.7611,49800.0
2015-01-20 09:35:00,56.71,56.77,56.59,56.65,25800.0,40.7324,40.7755,40.6462,40.6893,25800.0
2015-01-20 09:40:00,56.59,56.73,56.54,56.7,24200.0,40.6462,40.7467,40.6103,40.7252,24200.0
2015-01-20 09:45:00,56.71,56.72,56.54,56.59,10000.0,40.7324,40.7396,40.6103,40.6462,10000.0
2015-01-20 09:50:00,56.55,56.57,56.42,56.49,12400.0,40.6174,40.6318,40.5241,40.5744,12400.0
2015-01-20 09:55:00,56.45,56.45,56.38,56.43,5000.0,40.5456,40.5456,40.4953,40.5313,5000.0
2015-01-20 10:00:00,56.38,56.44,56.29,56.44,3800.0,40.4953,40.5384,40.4307,40.5384,3800.0
2015-01-20 10:05:00,56.43,56.47,56.35,56.46,11400.0,40.5313,40.56,40.4738,40.5528,11400.0
2015-01-20 10:10:00,56.46,56.52,56.45,56.52,8800.0,40.5528,40.5959,40.5456,40.5959,8800.0
2015-01-20 10:15:00,56.49,56.58,56.43,56.45,11600.0,40.5744,40.639,40.5313,40.5456,11600.0
2015-01-20 10:20:00,56.46,56.68,56.44,56.68,8800.0,40.5528,40.7108,40.5384,40.7108,8800.0
2015-01-20 10:25:00,56.7,56.74,56.62,56.7,10800.0,40.7252,40.7539,40.6677,40.7252,10800.0
2015-01-20 10:30:00,56.71,56.73,56.57,56.57,10000.0,40.7324,40.7467,40.6318,40.6318,10000.0
2015-01-20 10:35:00,56.57,56.59,56.43,56.44,7600.0,40.6318,40.6462,40.5313,40.5384,7600.0
2015-01-20 10:40:00,56.42,56.44,56.32,56.36,19600.0,40.5241,40.5384,40.4522,40.481,19600.0
2015-01-20 10:45:00,56.35,56.48,56.32,56.48,7200.0,40.4738,40.5672,40.4522,40.5672,7200.0
2015-01-20 10:50:00,56.46,56.47,56.37,56.38,18200.0,40.5528,40.56,40.4882,40.4953,18200.0
2015-01-20 10:55:00,56.41,56.43,56.37,56.42,4200.0,40.5169,40.5313,40.4882,40.5241,4200.0
2015-01-20 11:00:00,56.38,56.4,56.34,56.4,18000.0,40.4953,40.5097,40.4666,40.5097,18000.0
2015-01-20 11:05:00,56.4,56.48,56.37,56.44,13600.0,40.5097,40.5672,40.4882,40.5384,13600.0
2015-01-20 11:10:00,56.44,56.45,56.4,56.44,15400.0,40.5384,40.5456,40.5097,40.5384,15400.0
2015-01-20 11:15:00,56.44,56.48,56.38,56.47,21200.0,40.5384,40.5672,40.4953,40.56,21200.0
2015-01-20 11:20:00,56.5,56.62,56.5,56.62,12400.0,40.5815,40.6677,40.5815,40.6677,12400.0
2015-01-20 11:25:00,56.6,56.6,56.54,56.6,6800.0,40.6534,40.6534,40.6103,40.6534,6800.0
2015-01-20 11:30:00,56.6,56.65,56.57,56.57,6400.0,40.6534,40.6893,40.6318,40.6318,6400.0
2015-01-20 11:35:00,56.59,56.61,56.53,56.57,8400.0,40.6462,40.6605,40.6031,40.6318,8400.0
2015-01-20 11:40:00,56.55,56.55,56.49,56.54,3400.0,40.6174,40.6174,40.5744,40.6103,3400.0
2015-01-20 11:45:00,56.52,56.52,56.38,56.41,5000.0,40.5959,40.5959,40.4953,40.5169,5000.0
2015-01-20 11:50:00,56.38,56.43,56.34,56.4,11600.0,40.4953,40.5313,40.4666,40.5097,11600.0
2015-01-20 11:55:00,56.4,56.44,56.39,56.42,17200.0,40.5097,40.5384,40.5025,40.5241,17200.0
2015-01-20 12:00:00,56.41,56.42,56.32,56.33,19400.0,40.5169,40.5241,40.4522,40.4594,19400.0
2015-01-20 12:05:00,56.32,56.38,56.29,56.38,6600.0,40.4522,40.4953,40.4307,40.4953,6600.0
2015-01-20 12:10:00,56.35,56.35,56.27,56.27,4400.0,40.4738,40.4738,40.4163,40.4163,4400.0
2015-01-20 12:15:00,56.26,56.34,56.26,56.34,9600.0,40.4092,40.4666,40.4092,40.4666,9600.0
2015-01-20 12:20:00,56.33,56.36,56.32,56.33,6600.0,40.4594,40.481,40.4522,40.4594,6600.0
2015-01-20 12:25:00,56.31,56.41,56.31,56.37,3800.0,40.4451,40.5169,40.4451,40.4882,3800.0
2015-01-20 12:30:00,56.38,56.39,56.32,56.32,5600.0,40.4953,40.5025,40.4522,40.4522,5600.0
2015-01-20 12:35:00,56.3,56.33,56.26,56.33,5200.0,40.4379,40.4594,40.4092,40.4594,5200.0
2015-01-20 12:40:00,56.35,56.39,56.34,56.34,11400.0,40.4738,40.5025,40.4666,40.4666,11400.0
2015-01-20 12:45:00,56.34,56.38,56.34,56.37,10000.0,40.4666,40.4953,40.4666,40.4882,10000.0
2015-01-20 12:50:00,56.38,56.38,56.27,56.27,7600.0,40.4953,40.4953,40.4163,40.4163,7600.0
2015-01-20 12:55:00,56.26,56.26,56.21,56.26,6800.0,40.4092,40.4092,40.3732,40.4092,6800.0
2015-01-20 13:00:00,56.24,56.28,56.24,56.27,4200.0,40.3948,40.4235,40.3948,40.4163,4200.0
2015-01-20 13:05:00,56.27,56.32,56.25,56.29,12600.0,40.4163,40.4522,40.402,40.4307,12600.0
2015-01-20 13:10:00,56.27,56.35,56.27,56.33,9000.0,40.4163,40.4738,40.4163,40.4594,9000.0
2015-01-20 13:15:00,56.34,56.37,56.32,56.35,5200.0,40.4666,40.4882,40.4522,40.4738,5200.0
2015-01-20 13:20:00,56.37,56.45,56.37,56.41,10600.0,40.4882,40.5456,40.4882,40.5169,10600.0
2015-01-20 13:25:00,56.41,56.47,56.41,56.44,3800.0,40.5169,40.56,40.5169,40.5384,3800.0
2015-01-20 13:30:00,56.45,56.51,56.45,56.49,7000.0,40.5456,40.5887,40.5456,40.5744,7000.0
2015-01-20 13:35:00,56.48,56.48,56.44,56.47,4800.0,40.5672,40.5672,40.5384,40.56,4800.0
2015-01-20 13:40:00,56.46,56.46,56.38,56.41,7800.0,40.5528,40.5528,40.4953,40.5169,7800.0
2015-01-20 13:45:00,56.42,56.48,56.42,56.47,4000.0,40.5241,40.5672,40.5241,40.56,4000.0
2015-01-20 13:50:00,56.46,56.46,56.42,56.45,5600.0,40.5528,40.5528,40.5241,40.5456,5600.0
2015-01-20 13:55:00,56.45,56.45,56.41,56.41,6800.0,40.5456,40.5456,40.5169,40.5169,6800.0
2015-01-20 14:00:00,56.4,56.49,56.4,56.46,10000.0,40.5097,40.5744,40.5097,40.5528,10000.0
2015-01-20 14:05:00,56.44,56.5,56.44,56.49,10800.0,40.5384,40.5815,40.5384,40.5744,10800.0
2015-01-20 14:10:00,56.49,56.49,56.45,56.48,10400.0,40.5744,40.5744,40.5456,40.5672,10400.0
2015-01-20 14:15:00,56.48,56.48,56.43,56.47,8200.0,40.5672,40.5672,40.5313,40.56,8200.0
2015-01-20 14:20:00,56.47,56.49,56.46,56.46,5200.0,40.56,40.5744,40.5528,40.5528,5200.0
2015-01-20 14:25:00,56.49,56.51,56.46,56.49,8400.0,40.5744,40.5887,40.5528,40.5744,8400.0
2015-01-20 14:30:00,56.49,56.59,56.49,56.59,58800.0,40.5744,40.6462,40.5744,40.6462,58800.0
2015-01-20 14:35:00,56.61,56.63,56.59,56.6,5200.0,40.6605,40.6749,40.6462,40.6534,5200.0
2015-01-20 14:40:00,56.62,56.66,56.6,56.63,10200.0,40.6677,40.6965,40.6534,40.6749,10200.0
2015-01-20 14:45:00,56.61,56.69,56.6,56.66,15000.0,40.6605,40.718,40.6534,40.6965,15000.0
2015-01-20 14:50:00,56.67,56.68,56.63,56.63,13400.0,40.7036,40.7108,40.6749,40.6749,13400.0
2015-01-20 14:55:00,56.64,56.74,56.64,56.74,17600.0,40.6821,40.7539,40.6821,40.7539,17600.0
2015-01-20 15:00:00,56.73,56.75,56.69,56.7,5800.0,40.7467,40.7611,40.718,40.7252,5800.0
2015-01-20 15:05:00,56.7,56.8,56.69,56.79,16200.0,40.7252,40.797,40.718,40.7898,16200.0
2015-01-20 15:10:00,56.79,56.8,56.76,56.78,7600.0,40.7898,40.797,40.7683,40.7826,7600.0
2015-01-20 15:15:00,56.79,56.85,56.76,56.84,25800.0,40.7898,40.8329,40.7683,40.8257,25800.0
2015-01-20 15:20:00,56.83,56.84,56.77,56.8,20600.0,40.8186,40.8257,40.7755,40.797,20600.0
2015-01-20 15:25:00,56.82,56.88,56.8,56.88,32200.0,40.8114,40.8545,40.797,40.8545,32200.0
2015-01-20 15:30:00,56.88,56.9,56.76,56.82,27800.0,40.8545,40.8688,40.7683,40.8114,27800.0
2015-01-20 15:35:00,56.81,56.84,56.79,56.81,30200.0,40.8042,40.8257,40.7898,40.8042,30200.0
2015-01-20 15:40:00,56.81,56.87,56.8,56.85,24200.0,40.8042,40.8473,40.797,40.8329,24200.0
2015-01-20 15:45:00,56.83,56.88,56.78,56.83,102400.0,40.8186,40.8545,40.7826,40.8186,102400.0
2015-01-20 15:50:00,56.82,56.84,56.78,56.8,110200.0,40.8114,40.8257,40.7826,40.797,110200.0
2015-01-20 15:55:00,56.8,56.88,56.79,56.84,119600.0,40.797,40.8545,40.7898,40.8257,119600.0
2015-01-21 09:30:00,56.66,56.73,56.4,56.51,37200.0,40.6965,40.7467,40.5097,40.5887,37200.0
2015-01-21 09:35:00,56.49,57.12,56.47,57.07,21600.0,40.5744,41.0269,40.56,40.9909,21600.0
2015-01-21 09:40:00,57.1,57.15,56.88,56.88,14800.0,41.0125,41.0484,40.8545,40.8545,14800.0
2015-01-21 09:45:00,56.92,56.99,56.77,56.77,7400.0,40.8832,40.9335,40.7755,40.7755,7400.0
2015-01-21 09:50:00,56.87,57.0,56.85,56.93,24400.0,40.8473,40.9407,40.8329,40.8904,24400.0
2015-01-21 09:55:00,56.99,57.0,56.91,57.0,18000.0,40.9335,40.9407,40.876,40.9407,18000.0
2015-01-21 10:00:00,56.96,57.01,56.9,56.93,21800.0,40.9119,40.9478,40.8688,40.8904,21800.0
2015-01-21 10:05:00,56.99,57.04,56.9,56.92,13200.0,40.9335,40.9694,40.8688,40.8832,13200.0
2015-01-21 10:10:00,56.8,56.97,56.8,56.96,14600.0,40.797,40.9191,40.797,40.9119,14600.0
2015-01-21 10:15:00,56.99,57.09,56.95,57.09,9200.0,40.9335,41.0053,40.9047,41.0053,9200.0
2015-01-21 10:20:00,57.1,57.11,57.03,57.08,12800.0,41.0125,41.0197,40.9622,40.9981,12800.0
2015-01-21 10:25:00,57.06,57.1,56.96,57.06,16600.0,40.9838,41.0125,40.9119,40.9838,16600.0
2015-01-21 10:30:00,57.05,57.07,57.02,57.07,9000.0,40.9766,40.9909,40.955,40.9909,9000.0
2015-01-21 10:35:00,57.06,57.06,56.99,56.99,22000.0,40.9838,40.9838,40.9335,40.9335,22000.0
2015-01-21 10:40:00,56.99,57.02,56.98,57.02,29000.0,40.9335,40.955,40.9263,40.955,29000.0
2015-01-21 10:45:00,57.02,57.17,57.0,57.16,30600.0,40.955,41.0628,40.9407,41.0556,30600.0
2015-01-21 10:50:00,57.22,57.3,57.17,57.3,13200.0,41.0987,41.1561,41.0628,41.1561,13200.0
2015-01-21 10:55:00,57.29,57.29,57.2,57.22,11000.0,41.149,41.149,41.0843,41.0987,11000.0
2015-01-21 11:00:00,57.22,57.29,57.21,57.24,10400.0,41.0987,41.149,41.0915,41.113,10400.0
2015-01-21 11:05:00,57.26,57.26,57.21,57.23,9600.0,41.1274,41.1274,41.0915,41.1059,9600.0
2015-01-21 11:10:00,57.24,57.27,57.22,57.27,10600.0,41.113,41.1346,41.0987,41.1346,10600.0
2015-01-21 11:15:00,57.28,57.28,57.18,57.2,11200.0,41.1418,41.1418,41.0699,41.0843,11200.0
2015-01-21 11:20:00,57.19,57.19,57.14,57.19,5400.0,41.0771,41.0771,41.0412,41.0771,5400.0
2015-01-21 11:25:00,57.21,57.22,57.14,57.18,16200.0,41.0915,41.0987,41.0412,41.0699,16200.0
2015-01-21 11:30:00,57.19,57.24,57.18,57.22,5400.0,41.0771,41.113,41.0699,41.0987,5400.0
2015-01-21 11:35:00,57.24,57.28,57.2,57.21,7000.0,41.113,41.1418,41.0843,41.0915,7000.0
2015-01-21 11:40:00,57.22,57.23,57.18,57.22,5600.0,41.0987,41.1059,41.0699,41.0987,5600.0
2015-01-21 11:45:00,57.21,57.26,57.21,57.26,8800.0,41.0915,41.1274,41.0915,41.1274,8800.0
2015-01-21 11:50:00,57.27,57.32,57.27,57.3,11600.0,41.1346,41.1705,41.1346,41.1561,11600.0
2015-01-21 11:55:00,57.3,57.35,57.3,57.3,9800.0,41.1561,41.1921,41.1561,41.1561,9800.0
2015-01-21 12:00:00,57.29,57.33,57.28,57.3,8400.0,41.149,41.1777,41.1418,41.1561,8400.0
2015-01-21 12:05:00,57.3,57.34,57.26,57.27,7200.0,41.1561,41.1849,41.1274,41.1346,7200.0
2015-01-21 12:10:00,57.26,57.27,57.23,57.27,6200.0,41.1274,41.1346,41.1059,41.1346,6200.0
2015-01-21 12:15:00,57.27,57.27,57.16,57.16,9600.0,41.1346,41.1346,41.0556,41.0556,9600.0
2015-01-21 12:20:00,57.15,57.18,57.13,57.13,7400.0,41.0484,41.0699,41.034,41.034,7400.0
2015-01-21 12:25:00,57.13,57.16,57.1,57.14,12800.0,41.034,41.0556,41.0125,41.0412,12800.0
2015-01-21 12:30:00,57.16,57.19,57.07,57.07,5800.0,41.0556,41.0771,40.9909,40.9909,5800.0
2015-01-21 12:35:00,57.06,57.06,56.97,56.98,10400.0,40.9838,40.9838,40.9191,40.9263,10400.0
2015-01-21 12:40:00,56.97,57.04,56.97,57.04,4600.0,40.9191,40.9694,40.9191,40.9694,4600.0
2015-01-21 12:45:00,57.05,57.12,57.05,57.1,2600.0,40.9766,41.0269,40.9766,41.0125,2600.0
2015-01-21 12:50:00,57.08,57.1,56.87,56.91,18400.0,40.9981,41.0125,40.8473,40.876,18400.0
2015-01-21 12:55:00,56.9,56.95,56.9,56.94,5200.0,40.8688,40.9047,40.8688,40.8976,5200.0
2015-01-21 13:00:00,56.94,56.99,56.87,56.99,59000.0,40.8976,40.9335,40.8473,40.9335,59000.0
2015-01-21 13:05:00,56.99,57.02,56.95,57.01,7600.0,40.9335,40.955,40.9047,40.9478,7600.0
2015-01-21 13:10:00,57.02,57.02,56.93,56.99,6800.0,40.955,40.955,40.8904,40.9335,6800.0
2015-01-21 13:15:00,56.99,57.04,56.99,57.04,4600.0,40.9335,40.9694,40.9335,40.9694,4600.0
2015-01-21 13:20:00,57.05,57.06,56.98,56.98,7000.0,40.9766,40.9838,40.9263,40.9263,7000.0
2015-01-21 13:25:00,56.99,56.99,56.79,56.82,12800.0,40.9335,40.9335,40.7898,40.8114,12800.0
2015-01-21 13:30:00,56.81,56.82,56.77,56.82,5200.0,40.8042,40.8114,40.7755,40.8114,5200.0
2015-01-21 13:35:00,56.82,56.84,56.79,56.83,9200.0,40.8114,40.8257,40.7898,40.8186,9200.0
2015-01-21 13:40:00,56.84,56.91,56.83,56.91,5000.0,40.8257,40.876,40.8186,40.876,5000.0
2015-01-21 13:45:00,56.92,56.92,56.82,56.85,13800.0,40.8832,40.8832,40.8114,40.8329,13800.0
2015-01-21 13:50:00,56.86,56.88,56.85,56.85,8600.0,40.8401,40.8545,40.8329,40.8329,8600.0
2015-01-21 13:55:00,56.85,56.87,56.76,56.79,17800.0,40.8329,40.8473,40.7683,40.7898,17800.0
2015-01-21 14:00:00,56.79,56.79,56.7,56.73,10400.0,40.7898,40.7898,40.7252,40.7467,10400.0
2015-01-21 14:05:00,56.77,56.81,56.74,56.77,15000.0,40.7755,40.8042,40.7539,40.7755,15000.0
2015-01-21 14:10:00,56.76,56.79,56.71,56.79,14200.0,40.7683,40.7898,40.7324,40.7898,14200.0
2015-01-21 14:15:00,56.8,56.84,56.8,56.8,8400.0,40.797,40.8257,40.797,40.797,8400.0
2015-01-21 14:20:00,56.79,56.88,56.77,56.84,13000.0,40.7898,40.8545,40.7755,40.8257,13000.0
2015-01-21 14:25:00,56.85,56.91,56.82,56.85,12200.0,40.8329,40.876,40.8114,40.8329,12200.0
2015-01-21 14:30:00,56.85,56.88,56.82,56.86,11600.0,40.8329,40.8545,40.8114,40.8401,11600.0
2015-01-21 14:35:00,56.84,56.85,56.78,56.78,9600.0,40.8257,40.8329,40.7826,40.7826,9600.0
2015-01-21 14:40:00,56.77,56.84,56.74,56.84,9000.0,40.7755,40.8257,40.7539,40.8257,9000.0
2015-01-21 14:45:00,56.85,56.98,56.85,56.98,16000.0,40.8329,40.9263,40.8329,40.9263,16000.0
2015-01-21 14:50:00,56.99,56.99,56.92,56.95,9800.0,40.9335,40.9335,40.8832,40.9047,9800.0
2015-01-21 14:55:00,56.95,57.0,56.92,56.98,13200.0,40.9047,40.9407,40.8832,40.9263,13200.0
2015-01-21 15:00:00,56.99,57.01,56.95,56.99,14800.0,40.9335,40.9478,40.9047,40.9335,14800.0
2015-01-21 15:05:00,56.99,57.01,56.94,56.95,14200.0,40.9335,40.9478,40.8976,40.9047,14200.0
2015-01-21 15:10:00,56.95,56.97,56.9,56.96,15000.0,40.9047,40.9191,40.8688,40.9119,15000.0
2015-01-21 15:15:00,56.99,57.07,56.97,57.07,12000.0,40.9335,40.9909,40.9191,40.9909,12000.0
2015-01-21 15:20:00,57.05,57.07,57.02,57.05,15600.0,40.9766,40.9909,40.955,40.9766,15600.0
2015-01-21 15:25:00,57.06,57.08,57.03,57.03,17400.0,40.9838,40.9981,40.9622,40.9622,17400.0
2015-01-21 15:30:00,57.04,57.11,57.02,57.1,15800.0,40.9694,41.0197,40.955,41.0125,15800.0
2015-01-21 15:35:00,57.1,57.18,57.08,57.17,27600.0,41.0125,41.0699,40.9981,41.0628,27600.0
2015-01-21 15:40:00,57.17,57.18,57.12,57.14,15000.0,41.0628,41.0699,41.0269,41.0412,15000.0
2015-01-21 15:45:00,57.15,57.24,57.14,57.24,30000.0,41.0484,41.113,41.0412,41.113,30000.0
2015-01-21 15:50:00,57.23,57.26,57.2,57.25,28400.0,41.1059,41.1274,41.0843,41.1202,28400.0
2015-01-21 15:55:00,57.26,57.31,57.24,57.25,70400.0,41.1274,41.1633,41.113,41.1202,70400.0
2015-01-22 09:30:00,57.41,57.6,57.25,57.48,32000.0,41.2351,41.3716,41.1202,41.2854,32000.0
2015-01-22 09:35:00,57.27,57.47,57.26,57.34,10000.0,41.1346,41.2782,41.1274,41.1849,10000.0
2015-01-22 09:40:00,57.29,57.29,57.02,57.13,12200.0,41.149,41.149,40.955,41.034,12200.0
2015-01-22 09:45:00,57.15,57.27,57.09,57.27,30400.0,41.0484,41.1346,41.0053,41.1346,30400.0
2015-01-22 09:50:00,57.25,57.32,57.19,57.27,11600.0,41.1202,41.1705,41.0771,41.1346,11600.0
2015-01-22 09:55:00,57.27,57.35,57.21,57.31,22600.0,41.1346,41.1921,41.0915,41.1633,22600.0
2015-01-22 10:00:00,57.3,57.35,57.23,57.23,18200.0,41.1561,41.1921,41.1059,41.1059,18200.0
2015-01-22 10:05:00,57.24,57.31,57.05,57.17,9400.0,41.113,41.1633,40.9766,41.0628,9400.0
2015-01-22 10:10:00,57.18,57.26,57.16,57.26,4200.0,41.0699,41.1274,41.0556,41.1274,4200.0
2015-01-22 10:15:00,57.2,57.38,57.2,57.35,24600.0,41.0843,41.2136,41.0843,41.1921,24600.0
2015-01-22 10:20:00,57.37,57.44,57.35,57.42,6000.0,41.2064,41.2567,41.1921,41.2423,6000.0
2015-01-22 10:25:00,57.41,57.48,57.35,57.44,5200.0,41.2351,41.2854,41.1921,41.2567,5200.0
2015-01-22 10:30:00,57.43,57.47,57.33,57.33,10000.0,41.2495,41.2782,41.1777,41.1777,10000.0
2015-01-22 10:35:00,57.31,57.35,57.26,57.26,5800.0,41.1633,41.1921,41.1274,41.1274,5800.0
2015-01-22 10:40:00,57.26,57.43,57.26,57.43,8000.0,41.1274,41.2495,41.1274,41.2495,8000.0
2015-01-22 10:45:00,57.45,57.46,57.42,57.45,7800.0,41.2639,41.2711,41.2423,41.2639,7800.0
2015-01-22 10:50:00,57.46,57.57,57.46,57.57,23200.0,41.2711,41.3501,41.2711,41.3501,23200.0
2015-01-22 10:55:00,57.58,57.71,57.56,57.6,27400.0,41.3573,41.4506,41.3429,41.3716,27400.0
2015-01-22 11:00:00,57.58,57.6,57.4,57.47,9600.0,41.3573,41.3716,41.228,41.2782,9600.0
2015-01-22 11:05:00,57.48,57.48,57.31,57.38,6400.0,41.2854,41.2854,41.1633,41.2136,6400.0
2015-01-22 11:10:00,57.35,57.35,57.29,57.29,3400.0,41.1921,41.1921,41.149,41.149,3400.0
2015-01-22 11:15:00,57.28,57.29,57.16,57.19,8200.0,41.1418,41.149,41.0556,41.0771,8200.0
2015-01-22 11:20:00,57.2,57.32,57.18,57.32,14000.0,41.0843,41.1705,41.0699,41.1705,14000.0
2015-01-22 11:25:00,57.33,57.35,57.24,57.24,2800.0,41.1777,41.1921,41.113,41.113,2800.0
2015-01-22 11:30:00,57.22,57.27,57.17,57.23,25800.0,41.0987,41.1346,41.0628,41.1059,25800.0
2015-01-22 11:35:00,57.23,57.24,57.12,57.15,21000.0,41.1059,41.113,41.0269,41.0484,21000.0
2015-01-22 11:40:00,57.18,57.18,57.07,57.07,16000.0,41.0699,41.0699,40.9909,40.9909,16000.0
2015-01-22 11:45:00,57.09,57.18,57.09,57.13,28400.0,41.0053,41.0699,41.0053,41.034,28400.0
2015-01-22 11:50:00,57.13,57.13,56.99,56.99,27000.0,41.034,41.034,40.9335,40.9335,27000.0
2015-01-22 11:55:00,56.96,57.06,56.96,57.06,6800.0,40.9119,40.9838,40.9119,40.9838,6800.0
2015-01-22 12:00:00,57.08,57.08,56.98,56.99,5000.0,40.9981,40.9981,40.9263,40.9335,5000.0
2015-01-22 12:05:00,57.02,57.12,57.02,57.12,11400.0,40.955,41.0269,40.955,41.0269,11400.0
2015-01-22 12:10:00,57.12,57.16,57.1,57.11,12600.0,41.0269,41.0556,41.0125,41.0197,12600.0
2015-01-22 12:15:00,57.09,57.09,57.04,57.07,6200.0,41.0053,41.0053,40.9694,40.9909,6200.0
2015-01-22 12:20:00,57.07,57.13,57.06,57.1,24600.0,40.9909,41.034,40.9838,41.0125,24600.0
2015-01-22 12:25:00,57.1,57.13,57.1,57.12,11000.0,41.0125,41.034,41.0125,41.0269,11000.0
2015-01-22 12:30:00,57.1,57.11,56.99,57.01,12600.0,41.0125,41.0197,40.9335,40.9478,12600.0
2015-01-22 12:35:00,56.99,57.05,56.97,57.02,4800.0,40.9335,40.9766,40.9191,40.955,4800.0
2015-01-22 12:40:00,57.01,57.01,56.95,57.01,4600.0,40.9478,40.9478,40.9047,40.9478,4600.0
2015-01-22 12:45:00,57.02,57.05,57.01,57.04,4000.0,40.955,40.9766,40.9478,40.9694,4000.0
2015-01-22 12:50:00,57.05,57.05,56.9,56.92,3400.0,40.9766,40.9766,40.8688,40.8832,3400.0
2015-01-22 12:55:00,56.91,56.94,56.9,56.93,4600.0,40.876,40.8976,40.8688,40.8904,4600.0
2015-01-22 13:00:00,56.94,57.06,56.94,57.06,5400.0,40.8976,40.9838,40.8976,40.9838,5400.0
2015-01-22 13:05:00,57.05,57.07,57.04,57.07,2400.0,40.9766,40.9909,40.9694,40.9909,2400.0
2015-01-22 13:10:00,57.07,57.09,57.04,57.07,11800.0,40.9909,41.0053,40.9694,40.9909,11800.0
2015-01-22 13:15:00,57.05,57.1,57.05,57.07,5200.0,40.9766,41.0125,40.9766,40.9909,5200.0
2015-01-22 13:20:00,57.05,57.11,57.03,57.1,5400.0,40.9766,41.0197,40.9622,41.0125,5400.0
2015-01-22 13:25:00,57.1,57.12,57.07,57.07,5000.0,41.0125,41.0269,40.9909,40.9909,5000.0
2015-01-22 13:30:00,57.08,57.13,57.08,57.09,5200.0,40.9981,41.034,40.9981,41.0053,5200.0
2015-01-22 13:35:00,57.1,57.1,57.07,57.09,3800.0,41.0125,41.0125,40.9909,41.0053,3800.0
2015-01-22 13:40:00,57.09,57.21,57.09,57.21,7200.0,41.0053,41.0915,41.0053,41.0915,7200.0
2015-01-22 13:45:00,57.21,57.21,57.13,57.17,1800.0,41.0915,41.0915,41.034,41.0628,1800.0
2015-01-22 13:50:00,57.16,57.18,57.12,57.17,5600.0,41.0556,41.0699,41.0269,41.0628,5600.0
2015-01-22 13:55:00,57.15,57.16,57.12,57.16,6200.0,41.0484,41.0556,41.0269,41.0556,6200.0
2015-01-22 14:00:00,57.17,57.21,57.17,57.17,5800.0,41.0628,41.0915,41.0628,41.0628,5800.0
2015-01-22 14:05:00,57.12,57.12,57.07,57.1,5200.0,41.0269,41.0269,40.9909,41.0125,5200.0
2015-01-22 14:10:00,57.07,57.1,57.07,57.1,2600.0,40.9909,41.0125,40.9909,41.0125,2600.0
2015-01-22 14:15:00,57.13,57.17,57.08,57.1,8200.0,41.034,41.0628,40.9981,41.0125,8200.0
2015-01-22 14:20:00,57.1,57.11,57.04,57.07,6600.0,41.0125,41.0197,40.9694,40.9909,6600.0
2015-01-22 14:25:00,57.08,57.1,57.05,57.05,8200.0,40.9981,41.0125,40.9766,40.9766,8200.0
2015-01-22 14:30:00,57.07,57.2,57.07,57.16,11800.0,40.9909,41.0843,40.9909,41.0556,11800.0
2015-01-22 14:35:00,57.15,57.18,57.13,57.15,6200.0,41.0484,41.0699,41.034,41.0484,6200.0
2015-01-22 14:40:00,57.15,57.15,57.1,57.1,7200.0,41.0484,41.0484,41.0125,41.0125,7200.0
2015-01-22 14:45:00,57.12,57.23,57.1,57.14,12600.0,41.0269,41.1059,41.0125,41.0412,12600.0
2015-01-22 14:50:00,57.13,57.21,57.13,57.21,9800.0,41.034,41.0915,41.034,41.0915,9800.0
2015-01-22 14:55:00,57.2,57.28,57.19,57.27,9600.0,41.0843,41.1418,41.0771,41.1346,9600.0
2015-01-22 15:00:00,57.27,57.36,57.27,57.34,15600.0,41.1346,41.1992,41.1346,41.1849,15600.0
2015-01-22 15:05:00,57.33,57.35,57.32,57.33,9800.0,41.1777,41.1921,41.1705,41.1777,9800.0
2015-01-22 15:10:00,57.34,57.38,57.33,57.35,15400.0,41.1849,41.2136,41.1777,41.1921,15400.0
2015-01-22 15:15:00,57.35,57.38,57.35,57.38,8600.0,41.1921,41.2136,41.1921,41.2136,8600.0
2015-01-22 15:20:00,57.37,57.4,57.33,57.33,16200.0,41.2064,41.228,41.1777,41.1777,16200.0
2015-01-22 15:25:00,57.32,57.34,57.29,57.33,22600.0,41.1705,41.1849,41.149,41.1777,22600.0
2015-01-22 15:30:00,57.32,57.34,57.29,57.32,11200.0,41.1705,41.1849,41.149,41.1705,11200.0
2015-01-22 15:35:00,57.32,57.33,57.27,57.3,16200.0,41.1705,41.1777,41.1346,41.1561,16200.0
2015-01-22 15:40:00,57.29,57.3,57.23,57.26,21800.0,41.149,41.1561,41.1059,41.1274,21800.0
2015-01-22 15:45:00,57.24,57.27,57.22,57.22,63800.0,41.113,41.1346,41.0987,41.0987,63800.0
2015-01-22 15:50:00,57.22,57.23,57.19,57.21,32200.0,41.0987,41.1059,41.0771,41.0915,32200.0
2015-01-22 15:55:00,57.21,57.28,57.21,57.27,72200.0,41.0915,41.1418,41.0915,41.1346,72200.0
2015-01-23 09:30:00,57.48,57.72,57.24,57.72,56000.0,41.2854,41.4578,41.113,41.4578,56000.0
2015-01-23 09:35:00,57.71,57.71,57.49,57.49,9200.0,41.4506,41.4506,41.2926,41.2926,9200.0
2015-01-23 09:40:00,57.6,57.78,57.57,57.77,12200.0,41.3716,41.5009,41.3501,41.4937,12200.0
2015-01-23 09:45:00,57.77,57.9,57.77,57.85,33200.0,41.4937,41.5871,41.4937,41.5512,33200.0
2015-01-23 09:50:00,57.84,57.85,57.7,57.74,10400.0,41.544,41.5512,41.4434,41.4722,10400.0
2015-01-23 09:55:00,57.82,57.82,57.67,57.82,8200.0,41.5296,41.5296,41.4219,41.5296,8200.0
2015-01-23 10:00:00,57.77,57.95,57.76,57.88,33600.0,41.4937,41.623,41.4865,41.5727,33600.0
2015-01-23 10:05:00,57.86,57.87,57.77,57.8,12400.0,41.5584,41.5655,41.4937,41.5153,12400.0
2015-01-23 10:10:00,57.81,57.82,57.76,57.77,7400.0,41.5225,41.5296,41.4865,41.4937,7400.0
2015-01-23 10:15:00,57.77,57.83,57.71,57.74,25800.0,41.4937,41.5368,41.4506,41.4722,25800.0
2015-01-23 10:20:00,57.77,57.9,57.76,57.9,9000.0,41.4937,41.5871,41.4865,41.5871,9000.0
2015-01-23 10:25:00,57.87,57.88,57.83,57.84,8600.0,41.5655,41.5727,41.5368,41.544,8600.0
2015-01-23 10:30:00,57.81,57.81,57.73,57.74,15400.0,41.5225,41.5225,41.465,41.4722,15400.0
2015-01-23 10:35:00,57.72,57.73,57.71,57.71,3000.0,41.4578,41.465,41.4506,41.4506,3000.0
2015-01-23 10:40:00,57.69,57.75,57.65,57.74,11200.0,41.4363,41.4794,41.4075,41.4722,11200.0
2015-01-23 10:45:00,57.76,57.8,57.69,57.73,6200.0,41.4865,41.5153,41.4363,41.465,6200.0
2015-01-23 10:50:00,57.74,57.85,57.73,57.83,6400.0,41.4722,41.5512,41.465,41.5368,6400.0
2015-01-23 10:55:00,57.85,57.94,57.83,57.94,21000.0,41.5512,41.6158,41.5368,41.6158,21000.0
2015-01-23 11:00:00,57.89,57.9,57.84,57.84,4000.0,41.5799,41.5871,41.544,41.544,4000.0
2015-01-23 11:05:00,57.82,57.83,57.77,57.8,6800.0,41.5296,41.5368,41.4937,41.5153,6800.0
2015-01-23 11:10:00,57.8,57.82,57.74,57.77,13000.0,41.5153,41.5296,41.4722,41.4937,13000.0
2015-01-23 11:15:00,57.76,57.9,57.75,57.9,20800.0,41.4865,41.5871,41.4794,41.5871,20800.0
2015-01-23 11:20:00,57.87,57.88,57.85,57.86,6000.0,41.5655,41.5727,41.5512,41.5584,6000.0
2015-01-23 11:25:00,57.85,57.89,57.85,57.88,4800.0,41.5512,41.5799,41.5512,41.5727,4800.0
2015-01-23 11:30:00,57.86,57.87,57.82,57.85,6400.0,41.5584,41.5655,41.5296,41.5512,6400.0
2015-01-23 11:35:00,57.84,57.85,57.81,57.81,1400.0,41.544,41.5512,41.5225,41.5225,1400.0
2015-01-23 11:40:00,57.79,57.79,57.74,57.74,5800.0,41.5081,41.5081,41.4722,41.4722,5800.0
2015-01-23 11:45:00,57.77,57.78,57.72,57.72,3800.0,41.4937,41.5009,41.4578,41.4578,3800.0
2015-01-23 11:50:00,57.71,57.74,57.69,57.7,7800.0,41.4506,41.4722,41.4363,41.4434,7800.0
2015-01-23 11:55:00,57.7,57.71,57.66,57.68,4600.0,41.4434,41.4506,41.4147,41.4291,4600.0
2015-01-23 12:00:00,57.69,57.72,57.69,57.71,5000.0,41.4363,41.4578,41.4363,41.4506,5000.0
2015-01-23 12:05:00,57.7,57.73,57.7,57.73,1600.0,41.4434,41.465,41.4434,41.465,1600.0
2015-01-23 12:10:00,57.72,57.83,57.72,57.83,25200.0,41.4578,41.5368,41.4578,41.5368,25200.0
2015-01-23 12:15:00,57.82,57.82,57.74,57.74,6800.0,41.5296,41.5296,41.4722,41.4722,6800.0
2015-01-23 12:20:00,57.74,57.81,57.74,57.81,1800.0,41.4722,41.5225,41.4722,41.5225,1800.0
2015-01-23 12:25:00,57.82,57.89,57.82,57.85,7000.0,41.5296,41.5799,41.5296,41.5512,7000.0
2015-01-23 12:30:00,57.84,57.9,57.82,57.88,6600.0,41.544,41.5871,41.5296,41.5727,6600.0
2015-01-23 12:35:00,57.88,57.9,57.87,57.89,25000.0,41.5727,41.5871,41.5655,41.5799,25000.0
2015-01-23 12:40:00,57.88,57.88,57.84,57.84,2200.0,41.5727,41.5727,41.544,41.544,2200.0
2015-01-23 12:45:00,57.87,57.87,57.82,57.84,2200.0,41.5655,41.5655,41.5296,41.544,2200.0
2015-01-23 12:50:00,57.84,57.86,57.8,57.8,4600.0,41.544,41.5584,41.5153,41.5153,4600.0
2015-01-23 12:55:00,57.78,57.82,57.77,57.8,3000.0,41.5009,41.5296,41.4937,41.5153,3000.0
2015-01-23 13:00:00,57.78,57.79,57.74,57.77,4800.0,41.5009,41.5081,41.4722,41.4937,4800.0
2015-01-23 13:05:00,57.79,57.82,57.77,57.8,3200.0,41.5081,41.5296,41.4937,41.5153,3200.0
2015-01-23 13:10:00,57.82,57.83,57.79,57.8,6400.0,41.5296,41.5368,41.5081,41.5153,6400.0
2015-01-23 13:15:00,57.81,57.81,57.7,57.71,5800.0,41.5225,41.5225,41.4434,41.4506,5800.0
2015-01-23 13:20:00,57.74,57.8,57.74,57.8,2000.0,41.4722,41.5153,41.4722,41.5153,2000.0
2015-01-23 13:25:00,57.8,57.8,57.77,57.77,2200.0,41.5153,41.5153,41.4937,41.4937,2200.0
2015-01-23 13:30:00,57.8,57.8,57.74,57.77,12400.0,41.5153,41.5153,41.4722,41.4937,12400.0
2015-01-23 13:35:00,57.77,57.78,57.74,57.78,4800.0,41.4937,41.5009,41.4722,41.5009,4800.0
2015-01-23 13:40:00,57.79,57.81,57.77,57.81,2200.0,41.5081,41.5225,41.4937,41.5225,2200.0
2015-01-23 13:45:00,57.81,57.81,57.78,57.79,2400.0,41.5225,41.5225,41.5009,41.5081,2400.0
2015-01-23 13:50:00,57.83,57.85,57.81,57.85,3600.0,41.5368,41.5512,41.5225,41.5512,3600.0
2015-01-23 13:55:00,57.84,57.84,57.78,57.8,4800.0,41.544,41.544,41.5009,41.5153,4800.0
2015-01-23 14:00:00,57.81,57.85,57.79,57.83,10200.0,41.5225,41.5512,41.5081,41.5368,10200.0
2015-01-23 14:05:00,57.82,57.82,57.76,57.82,4800.0,41.5296,41.5296,41.4865,41.5296,4800.0
2015-01-23 14:10:00,57.8,57.81,57.75,57.76,7400.0,41.5153,41.5225,41.4794,41.4865,7400.0
2015-01-23 14:15:00,57.75,57.77,57.73,57.76,2200.0,41.4794,41.4937,41.465,41.4865,2200.0
2015-01-23 14:20:00,57.77,57.81,57.77,57.79,3400.0,41.4937,41.5225,41.4937,41.5081,3400.0
2015-01-23 14:25:00,57.79,57.85,57.78,57.78,7400.0,41.5081,41.5512,41.5009,41.5009,7400.0
2015-01-23 14:30:00,57.78,57.8,57.76,57.77,5800.0,41.5009,41.5153,41.4865,41.4937,5800.0
2015-01-23 14:35:00,57.78,57.78,57.69,57.72,10800.0,41.5009,41.5009,41.4363,41.4578,10800.0
2015-01-23 14:40:00,57.72,57.74,57.69,57.71,5600.0,41.4578,41.4722,41.4363,41.4506,5600.0
2015-01-23 14:45:00,57.72,57.72,57.62,57.66,5800.0,41.4578,41.4578,41.386,41.4147,5800.0
2015-01-23 14:50:00,57.64,57.71,57.63,57.71,2400.0,41.4003,41.4506,41.3932,41.4506,2400.0
2015-01-23 14:55:00,57.7,57.71,57.65,57.65,4800.0,41.4434,41.4506,41.4075,41.4075,4800.0
2015-01-23 15:00:00,57.62,57.65,57.58,57.6,6200.0,41.386,41.4075,41.3573,41.3716,6200.0
2015-01-23 15:05:00,57.62,57.65,57.57,57.65,5000.0,41.386,41.4075,41.3501,41.4075,5000.0
2015-01-23 15:10:00,57.65,57.68,57.63,57.63,5600.0,41.4075,41.4291,41.3932,41.3932,5600.0
2015-01-23 15:15:00,57.64,57.67,57.62,57.67,8400.0,41.4003,41.4219,41.386,41.4219,8400.0
2015-01-23 15:20:00,57.67,57.68,57.63,57.66,4400.0,41.4219,41.4291,41.3932,41.4147,4400.0
2015-01-23 15:25:00,57.65,57.67,57.63,57.66,7200.0,41.4075,41.4219,41.3932,41.4147,7200.0
2015-01-23 15:30:00,57.65,57.65,57.59,57.6,8400.0,41.4075,41.4075,41.3644,41.3716,8400.0
2015-01-23 15:35:00,57.6,57.61,57.56,57.57,13400.0,41.3716,41.3788,41.3429,41.3501,13400.0
2015-01-23 15:40:00,57.56,57.6,57.56,57.6,8200.0,41.3429,41.3716,41.3429,41.3716,8200.0
2015-01-23 15:45:00,57.59,57.6,57.54,57.59,32600.0,41.3644,41.3716,41.3285,41.3644,32600.0
2015-01-23 15:50:00,57.58,57.58,57.5,57.52,14400.0,41.3573,41.3573,41.2998,41.3142,14400.0
2015-01-23 15:55:00,57.54,57.56,57.5,57.53,48800.0,41.3285,41.3429,41.2998,41.3213,48800.0
2015-01-26 09:30:00,57.34,57.59,56.91,57.13,25200.0,41.1849,41.3644,40.876,41.034,25200.0
2015-01-26 09:35:00,56.96,57.13,56.75,56.9,14200.0,40.9119,41.034,40.7611,40.8688,14200.0
2015-01-26 09:40:00,57.03,57.07,56.7,56.71,25600.0,40.9622,40.9909,40.7252,40.7324,25600.0
2015-01-26 09:45:00,56.73,56.89,56.73,56.73,9000.0,40.7467,40.8617,40.7467,40.7467,9000.0
2015-01-26 09:50:00,56.79,56.99,56.79,56.99,9600.0,40.7898,40.9335,40.7898,40.9335,9600.0
2015-01-26 09:55:00,56.95,56.98,56.77,56.8,27800.0,40.9047,40.9263,40.7755,40.797,27800.0
2015-01-26 10:00:00,56.8,56.88,56.8,56.87,9000.0,40.797,40.8545,40.797,40.8473,9000.0
2015-01-26 10:05:00,56.88,56.95,56.84,56.95,7200.0,40.8545,40.9047,40.8257,40.9047,7200.0
2015-01-26 10:10:00,56.95,56.98,56.89,56.95,5000.0,40.9047,40.9263,40.8617,40.9047,5000.0
2015-01-26 10:15:00,56.94,56.96,56.9,56.96,9200.0,40.8976,40.9119,40.8688,40.9119,9200.0
2015-01-26 10:20:00,56.97,56.97,56.88,56.91,3600.0,40.9191,40.9191,40.8545,40.876,3600.0
2015-01-26 10:25:00,56.92,56.98,56.9,56.95,10400.0,40.8832,40.9263,40.8688,40.9047,10400.0
2015-01-26 10:30:00,56.97,56.99,56.85,56.93,10000.0,40.9191,40.9335,40.8329,40.8904,10000.0
2015-01-26 10:35:00,56.94,56.99,56.94,56.97,2400.0,40.8976,40.9335,40.8976,40.9191,2400.0
2015-01-26 10:40:00,56.99,57.06,56.97,57.04,5200.0,40.9335,40.9838,40.9191,40.9694,5200.0
2015-01-26 10:45:00,57.02,57.06,56.97,56.99,13200.0,40.955,40.9838,40.9191,40.9335,13200.0
2015-01-26 10:50:00,56.98,57.04,56.98,57.0,7200.0,40.9263,40.9694,40.9263,40.9407,7200.0
2015-01-26 10:55:00,57.02,57.02,56.96,56.96,4000.0,40.955,40.955,40.9119,40.9119,4000.0
2015-01-26 11:00:00,56.97,56.99,56.94,56.97,15000.0,40.9191,40.9335,40.8976,40.9191,15000.0
2015-01-26 11:05:00,56.98,57.01,56.93,56.93,8600.0,40.9263,40.9478,40.8904,40.8904,8600.0
2015-01-26 11:10:00,56.92,56.97,56.92,56.97,5800.0,40.8832,40.9191,40.8832,40.9191,5800.0
2015-01-26 11:15:00,56.96,56.96,56.88,56.9,6800.0,40.9119,40.9119,40.8545,40.8688,6800.0
2015-01-26 11:20:00,56.9,56.95,56.9,56.91,22000.0,40.8688,40.9047,40.8688,40.876,22000.0
2015-01-26 11:25:00,56.9,56.9,56.8,56.84,10600.0,40.8688,40.8688,40.797,40.8257,10600.0
2015-01-26 11:30:00,56.87,56.87,56.81,56.84,4200.0,40.8473,40.8473,40.8042,40.8257,4200.0
2015-01-26 11:35:00,56.83,56.85,56.82,56.83,2800.0,40.8186,40.8329,40.8114,40.8186,2800.0
2015-01-26 11:40:00,56.85,56.9,56.85,56.89,6000.0,40.8329,40.8688,40.8329,40.8617,6000.0
2015-01-26 11:45:00,56.93,56.99,56.91,56.94,5600.0,40.8904,40.9335,40.876,40.8976,5600.0
2015-01-26 11:50:00,56.95,56.97,56.94,56.95,14800.0,40.9047,40.9191,40.8976,40.9047,14800.0
2015-01-26 11:55:00,56.98,56.98,56.91,56.94,2800.0,40.9263,40.9263,40.876,40.8976,2800.0
2015-01-26 12:00:00,56.93,56.98,56.91,56.97,5000.0,40.8904,40.9263,40.876,40.9191,5000.0
2015-01-26 12:05:00,56.99,56.99,56.92,56.96,18200.0,40.9335,40.9335,40.8832,40.9119,18200.0
2015-01-26 12:10:00,56.96,56.99,56.95,56.97,5400.0,40.9119,40.9335,40.9047,40.9191,5400.0
2015-01-26 12:15:00,56.97,56.99,56.95,56.98,11400.0,40.9191,40.9335,40.9047,40.9263,11400.0
2015-01-26 12:20:00,56.98,57.02,56.98,57.02,6400.0,40.9263,40.955,40.9263,40.955,6400.0
2015-01-26 12:25:00,56.99,57.02,56.99,57.0,2800.0,40.9335,40.955,40.9335,40.9407,2800.0
2015-01-26 12:30:00,57.01,57.01,56.95,56.95,7000.0,40.9478,40.9478,40.9047,40.9047,7000.0
2015-01-26 12:35:00,56.94,56.95,56.89,56.9,6000.0,40.8976,40.9047,40.8617,40.8688,6000.0
2015-01-26 12:40:00,56.9,56.96,56.9,56.96,3600.0,40.8688,40.9119,40.8688,40.9119,3600.0
2015-01-26 12:45:00,56.96,56.96,56.93,56.93,2200.0,40.9119,40.9119,40.8904,40.8904,2200.0
2015-01-26 12:50:00,56.93,56.96,56.93,56.96,2400.0,40.8904,40.9119,40.8904,40.9119,2400.0
2015-01-26 12:55:00,56.93,56.93,56.89,56.9,1800.0,40.8904,40.8904,40.8617,40.8688,1800.0
2015-01-26 13:00:00,56.9,56.9,56.86,56.89,3600.0,40.8688,40.8688,40.8401,40.8617,3600.0
2015-01-26 13:05:00,56.9,56.93,56.88,56.93,1800.0,40.8688,40.8904,40.8545,40.8904,1800.0
2015-01-26 13:10:00,56.94,56.94,56.92,56.93,1600.0,40.8976,40.8976,40.8832,40.8904,1600.0
2015-01-26 13:15:00,56.95,57.02,56.95,57.01,8000.0,40.9047,40.955,40.9047,40.9478,8000.0
2015-01-26 13:20:00,57.02,57.02,56.99,57.02,5000.0,40.955,40.955,40.9335,40.955,5000.0
2015-01-26 13:25:00,57.02,57.02,56.98,57.01,8400.0,40.955,40.955,40.9263,40.9478,8400.0
2015-01-26 13:30:00,57.0,57.06,57.0,57.05,10000.0,40.9407,40.9838,40.9407,40.9766,10000.0
2015-01-26 13:35:00,57.05,57.05,56.99,56.99,14000.0,40.9766,40.9766,40.9335,40.9335,14000.0
2015-01-26 13:40:00,56.99,57.01,56.97,57.01,6000.0,40.9335,40.9478,40.9191,40.9478,6000.0
2015-01-26 13:45:00,57.01,57.07,57.0,57.07,23600.0,40.9478,40.9909,40.9407,40.9909,23600.0
2015-01-26 13:50:00,57.07,57.1,57.06,57.07,5400.0,40.9909,41.0125,40.9838,40.9909,5400.0
2015-01-26 13:55:00,57.06,57.12,57.05,57.07,14000.0,40.9838,41.0269,40.9766,40.9909,14000.0
2015-01-26 14:00:00,57.07,57.07,56.96,56.96,9800.0,40.9909,40.9909,40.9119,40.9119,9800.0
2015-01-26 14:05:00,56.94,56.94,56.88,56.9,4800.0,40.8976,40.8976,40.8545,40.8688,4800.0
2015-01-26 14:10:00,56.9,56.92,56.87,56.9,3400.0,40.8688,40.8832,40.8473,40.8688,3400.0
2015-01-26 14:15:00,56.88,56.91,56.87,56.88,5200.0,40.8545,40.876,40.8473,40.8545,5200.0
2015-01-26 14:20:00,56.88,56.95,56.88,56.95,3800.0,40.8545,40.9047,40.8545,40.9047,3800.0
2015-01-26 14:25:00,56.96,57.02,56.96,57.01,11600.0,40.9119,40.955,40.9119,40.9478,11600.0
2015-01-26 14:30:00,56.99,57.08,56.99,57.06,5800.0,40.9335,40.9981,40.9335,40.9838,5800.0
2015-01-26 14:35:00,57.05,57.1,57.03,57.08,7200.0,40.9766,41.0125,40.9622,40.9981,7200.0
2015-01-26 14:40:00,57.12,57.15,57.1,57.13,7400.0,41.0269,41.0484,41.0125,41.034,7400.0
2015-01-26 14:45:00,57.13,57.14,57.08,57.09,8800.0,41.034,41.0412,40.9981,41.0053,8800.0
2015-01-26 14:50:00,57.09,57.1,56.99,56.99,36000.0,41.0053,41.0125,40.9335,40.9335,36000.0
2015-01-26 14:55:00,56.99,57.04,56.97,57.02,20800.0,40.9335,40.9694,40.9191,40.955,20800.0
2015-01-26 15:00:00,57.04,57.07,57.02,57.06,9600.0,40.9694,40.9909,40.955,40.9838,9600.0
2015-01-26 15:05:00,57.07,57.1,57.06,57.07,3800.0,40.9909,41.0125,40.9838,40.9909,3800.0
2015-01-26 15:10:00,57.09,57.15,57.09,57.13,8000.0,41.0053,41.0484,41.0053,41.034,8000.0
2015-01-26 15:15:00,57.12,57.13,57.08,57.13,15400.0,41.0269,41.034,40.9981,41.034,15400.0
2015-01-26 15:20:00,57.11,57.19,57.1,57.17,10200.0,41.0197,41.0771,41.0125,41.0628,10200.0
2015-01-26 15:25:00,57.18,57.19,57.15,57.16,4600.0,41.0699,41.0771,41.0484,41.0556,4600.0
2015-01-26 15:30:00,57.17,57.17,57.1,57.1,5400.0,41.0628,41.0628,41.0125,41.0125,5400.0
2015-01-26 15:35:00,57.1,57.18,57.1,57.17,6200.0,41.0125,41.0699,41.0125,41.0628,6200.0
2015-01-26 15:40:00,57.16,57.18,57.13,57.15,16000.0,41.0556,41.0699,41.034,41.0484,16000.0
2015-01-26 15:45:00,57.16,57.23,57.13,57.15,42400.0,41.0556,41.1059,41.034,41.0484,42400.0
2015-01-26 15:50:00,57.15,57.22,57.15,57.19,29000.0,41.0484,41.0987,41.0484,41.0771,29000.0
2015-01-26 15:55:00,57.21,57.29,57.2,57.27,52000.0,41.0915,41.149,41.0843,41.1346,52000.0
2015-01-27 09:30:00,57.02,57.24,57.02,57.13,38200.0,40.955,41.113,40.955,41.034,38200.0
2015-01-27 09:35:00,57.13,57.23,57.01,57.11,13200.0,41.034,41.1059,40.9478,41.0197,13200.0
2015-01-27 09:40:00,57.2,57.25,57.08,57.22,14600.0,41.0843,41.1202,40.9981,41.0987,14600.0
2015-01-27 09:45:00,57.16,57.4,57.16,57.2,25200.0,41.0556,41.228,41.0556,41.0843,25200.0
2015-01-27 09:50:00,57.19,57.26,57.1,57.21,24200.0,41.0771,41.1274,41.0125,41.0915,24200.0
2015-01-27 09:55:00,57.23,57.25,57.1,57.25,8400.0,41.1059,41.1202,41.0125,41.1202,8400.0
2015-01-27 10:00:00,57.17,57.35,57.13,57.35,13000.0,41.0628,41.1921,41.034,41.1921,13000.0
2015-01-27 10:05:00,57.35,57.4,57.29,57.31,8000.0,41.1921,41.228,41.149,41.1633,8000.0
2015-01-27 10:10:00,57.31,57.38,57.27,57.29,25800.0,41.1633,41.2136,41.1346,41.149,25800.0
2015-01-27 10:15:00,57.29,57.37,57.29,57.37,5200.0,41.149,41.2064,41.149,41.2064,5200.0
2015-01-27 10:20:00,57.38,57.43,57.34,57.38,9200.0,41.2136,41.2495,41.1849,41.2136,9200.0
2015-01-27 10:25:00,57.36,57.42,57.28,57.28,7200.0,41.1992,41.2423,41.1418,41.1418,7200.0
2015-01-27 10:30:00,57.26,57.29,57.17,57.23,8800.0,41.1274,41.149,41.0628,41.1059,8800.0
2015-01-27 10:35:00,57.21,57.21,57.09,57.18,6400.0,41.0915,41.0915,41.0053,41.0699,6400.0
2015-01-27 10:40:00,57.17,57.18,56.99,56.99,4600.0,41.0628,41.0699,40.9335,40.9335,4600.0
2015-01-27 10:45:00,56.97,57.03,56.97,56.99,13800.0,40.9191,40.9622,40.9191,40.9335,13800.0
2015-01-27 10:50:00,56.97,56.99,56.95,56.99,15200.0,40.9191,40.9335,40.9047,40.9335,15200.0
2015-01-27 10:55:00,57.0,57.02,56.98,57.02,8600.0,40.9407,40.955,40.9263,40.955,8600.0
2015-01-27 11:00:00,57.02,57.02,56.95,56.99,9600.0,40.955,40.955,40.9047,40.9335,9600.0
2015-01-27 11:05:00,57.01,57.04,56.97,56.99,4600.0,40.9478,40.9694,40.9191,40.9335,4600.0
2015-01-27 11:10:00,56.99,57.06,56.96,56.98,61400.0,40.9335,40.9838,40.9119,40.9263,61400.0
2015-01-27 11:15:00,57.0,57.06,57.0,57.06,6800.0,40.9407,40.9838,40.9407,40.9838,6800.0
2015-01-27 11:20:00,57.08,57.12,57.03,57.03,2400.0,40.9981,41.0269,40.9622,40.9622,2400.0
2015-01-27 11:25:00,57.02,57.08,56.97,57.08,6200.0,40.955,40.9981,40.9191,40.9981,6200.0
2015-01-27 11:30:00,57.1,57.19,57.06,57.17,4600.0,41.0125,41.0771,40.9838,41.0628,4600.0
2015-01-27 11:35:00,57.15,57.19,57.12,57.18,3400.0,41.0484,41.0771,41.0269,41.0699,3400.0
2015-01-27 11:40:00,57.15,57.17,57.12,57.14,5800.0,41.0484,41.0628,41.0269,41.0412,5800.0
2015-01-27 11:45:00,57.21,57.21,57.19,57.2,2600.0,41.0915,41.0915,41.0771,41.0843,2600.0
2015-01-27 11:50:00,57.26,57.34,57.24,57.34,23000.0,41.1274,41.1849,41.113,41.1849,23000.0
2015-01-27 11:55:00,57.32,57.35,57.2,57.22,29600.0,41.1705,41.1921,41.0843,41.0987,29600.0
2015-01-27 12:00:00,57.24,57.3,57.22,57.25,5000.0,41.113,41.1561,41.0987,41.1202,5000.0
2015-01-27 12:05:00,57.25,57.28,57.24,57.27,4800.0,41.1202,41.1418,41.113,41.1346,4800.0
2015-01-27 12:10:00,57.27,57.32,57.27,57.29,3600.0,41.1346,41.1705,41.1346,41.149,3600.0
2015-01-27 12:15:00,57.29,57.3,57.26,57.28,4400.0,41.149,41.1561,41.1274,41.1418,4400.0
2015-01-27 12:20:00,57.27,57.27,57.22,57.27,5000.0,41.1346,41.1346,41.0987,41.1346,5000.0
2015-01-27 12:25:00,57.29,57.41,57.29,57.41,7000.0,41.149,41.2351,41.149,41.2351,7000.0
2015-01-27 12:30:00,57.45,57.47,57.43,57.47,1600.0,41.2639,41.2782,41.2495,41.2782,1600.0
2015-01-27 12:35:00,57.48,57.48,57.42,57.44,8000.0,41.2854,41.2854,41.2423,41.2567,8000.0
2015-01-27 12:40:00,57.45,57.45,57.43,57.43,2400.0,41.2639,41.2639,41.2495,41.2495,2400.0
2015-01-27 12:45:00,57.44,57.46,57.4,57.4,12400.0,41.2567,41.2711,41.228,41.228,12400.0
2015-01-27 12:50:00,57.38,57.38,57.35,57.37,4000.0,41.2136,41.2136,41.1921,41.2064,4000.0
2015-01-27 12:55:00,57.38,57.45,57.37,57.45,2600.0,41.2136,41.2639,41.2064,41.2639,2600.0
2015-01-27 13:00:00,57.48,57.48,57.4,57.43,12400.0,41.2854,41.2854,41.228,41.2495,12400.0
2015-01-27 13:05:00,57.43,57.44,57.41,57.44,6000.0,41.2495,41.2567,41.2351,41.2567,6000.0
2015-01-27 13:10:00,57.46,57.47,57.41,57.43,6400.0,41.2711,41.2782,41.2351,41.2495,6400.0
2015-01-27 13:15:00,57.49,57.55,57.49,57.52,3200.0,41.2926,41.3357,41.2926,41.3142,3200.0
2015-01-27 13:20:00,57.55,57.55,57.52,57.52,6600.0,41.3357,41.3357,41.3142,41.3142,6600.0
2015-01-27 13:25:00,57.51,57.51,57.42,57.42,8600.0,41.307,41.307,41.2423,41.2423,8600.0
2015-01-27 13:30:00,57.44,57.46,57.41,57.41,3400.0,41.2567,41.2711,41.2351,41.2351,3400.0
2015-01-27 13:35:00,57.38,57.38,57.34,57.38,2200.0,41.2136,41.2136,41.1849,41.2136,2200.0
2015-01-27 13:40:00,57.37,57.38,57.33,57.35,3200.0,41.2064,41.2136,41.1777,41.1921,3200.0
2015-01-27 13:45:00,57.34,57.38,57.32,57.38,2400.0,41.1849,41.2136,41.1705,41.2136,2400.0
2015-01-27 13:50:00,57.37,57.37,57.34,57.35,2600.0,41.2064,41.2064,41.1849,41.1921,2600.0
2015-01-27 13:55:00,57.35,57.41,57.35,57.41,3000.0,41.1921,41.2351,41.1921,41.2351,3000.0
2015-01-27 14:00:00,57.4,57.44,57.38,57.38,7200.0,41.228,41.2567,41.2136,41.2136,7200.0
2015-01-27 14:05:00,57.37,57.4,57.37,57.37,3400.0,41.2064,41.228,41.2064,41.2064,3400.0
2015-01-27 14:10:00,57.35,57.42,57.35,57.4,7600.0,41.1921,41.2423,41.1921,41.228,7600.0
2015-01-27 14:15:00,57.4,57.47,57.4,57.47,7600.0,41.228,41.2782,41.228,41.2782,7600.0
2015-01-27 14:20:00,57.47,57.52,57.46,57.48,4400.0,41.2782,41.3142,41.2711,41.2854,4400.0
2015-01-27 14:25:00,57.49,57.52,57.49,57.49,2600.0,41.2926,41.3142,41.2926,41.2926,2600.0
2015-01-27 14:30:00,57.49,57.49,57.44,57.44,2800.0,41.2926,41.2926,41.2567,41.2567,2800.0
2015-01-27 14:35:00,57.45,57.48,57.38,57.48,5000.0,41.2639,41.2854,41.2136,41.2854,5000.0
2015-01-27 14:40:00,57.47,57.49,57.43,57.47,7000.0,41.2782,41.2926,41.2495,41.2782,7000.0
2015-01-27 14:45:00,57.45,57.45,57.36,57.38,17600.0,41.2639,41.2639,41.1992,41.2136,17600.0
2015-01-27 14:50:00,57.38,57.43,57.37,57.37,22800.0,41.2136,41.2495,41.2064,41.2064,22800.0
2015-01-27 14:55:00,57.36,57.36,57.29,57.29,17800.0,41.1992,41.1992,41.149,41.149,17800.0
2015-01-27 15:00:00,57.31,57.37,57.31,57.33,14200.0,41.1633,41.2064,41.1633,41.1777,14200.0
2015-01-27 15:05:00,57.33,57.34,57.27,57.32,10400.0,41.1777,41.1849,41.1346,41.1705,10400.0
2015-01-27 15:10:00,57.34,57.35,57.29,57.29,7800.0,41.1849,41.1921,41.149,41.149,7800.0
2015-01-27 15:15:00,57.29,57.32,57.26,57.32,21000.0,41.149,41.1705,41.1274,41.1705,21000.0
2015-01-27 15:20:00,57.31,57.31,57.24,57.25,23000.0,41.1633,41.1633,41.113,41.1202,23000.0
2015-01-27 15:25:00,57.26,57.26,57.17,57.17,12400.0,41.1274,41.1274,41.0628,41.0628,12400.0
2015-01-27 15:30:00,57.17,57.24,57.16,57.22,31800.0,41.0628,41.113,41.0556,41.0987,31800.0
2015-01-27 15:35:00,57.23,57.23,57.17,57.2,25000.0,41.1059,41.1059,41.0628,41.0843,25000.0
2015-01-27 15:40:00,57.2,57.31,57.2,57.31,18200.0,41.0843,41.1633,41.0843,41.1633,18200.0
2015-01-27 15:45:00,57.31,57.35,57.29,57.29,23800.0,41.1633,41.1921,41.149,41.149,23800.0
2015-01-27 15:50:00,57.3,57.3,57.21,57.24,20800.0,41.1561,41.1561,41.0915,41.113,20800.0
2015-01-27 15:55:00,57.24,57.31,57.23,57.27,45600.0,41.113,41.1633,41.1059,41.1346,45600.0
2015-01-28 09:30:00,57.29,57.6,57.29,57.51,29000.0,41.149,41.3716,41.149,41.307,29000.0
2015-01-28 09:35:00,57.58,57.83,57.52,57.83,12800.0,41.3573,41.5368,41.3142,41.5368,12800.0
2015-01-28 09:40:00,57.8,58.03,57.69,57.94,75600.0,41.5153,41.6805,41.4363,41.6158,75600.0
2015-01-28 09:45:00,57.93,58.1,57.93,58.1,6200.0,41.6086,41.7307,41.6086,41.7307,6200.0
2015-01-28 09:50:00,58.09,58.1,58.02,58.02,7000.0,41.7236,41.7307,41.6733,41.6733,7000.0
2015-01-28 09:55:00,58.05,58.1,57.97,57.97,7600.0,41.6948,41.7307,41.6374,41.6374,7600.0
2015-01-28 10:00:00,58.02,58.08,58.01,58.02,11400.0,41.6733,41.7164,41.6661,41.6733,11400.0
2015-01-28 10:05:00,58.0,58.05,57.96,58.01,8200.0,41.6589,41.6948,41.6302,41.6661,8200.0
2015-01-28 10:10:00,58.02,58.02,57.93,57.95,27200.0,41.6733,41.6733,41.6086,41.623,27200.0
2015-01-28 10:15:00,57.92,57.92,57.81,57.84,8200.0,41.6015,41.6015,41.5225,41.544,8200.0
2015-01-28 10:20:00,57.84,57.9,57.81,57.9,5200.0,41.544,41.5871,41.5225,41.5871,5200.0
2015-01-28 10:25:00,57.85,57.87,57.8,57.8,3800.0,41.5512,41.5655,41.5153,41.5153,3800.0
2015-01-28 10:30:00,57.83,57.88,57.72,57.72,37200.0,41.5368,41.5727,41.4578,41.4578,37200.0
2015-01-28 10:35:00,57.76,57.76,57.6,57.6,4400.0,41.4865,41.4865,41.3716,41.3716,4400.0
2015-01-28 10:40:00,57.63,57.65,57.54,57.54,3000.0,41.3932,41.4075,41.3285,41.3285,3000.0
2015-01-28 10:45:00,57.51,57.52,57.4,57.4,4400.0,41.307,41.3142,41.228,41.228,4400.0
2015-01-28 10:50:00,57.4,57.44,57.35,57.35,5000.0,41.228,41.2567,41.1921,41.1921,5000.0
2015-01-28 10:55:00,57.34,57.46,57.3,57.4,10000.0,41.1849,41.2711,41.1561,41.228,10000.0
2015-01-28 11:00:00,57.41,57.41,57.38,57.39,1800.0,41.2351,41.2351,41.2136,41.2208,1800.0
2015-01-28 11:05:00,57.41,57.5,57.4,57.46,8800.0,41.2351,41.2998,41.228,41.2711,8800.0
2015-01-28 11:10:00,57.49,57.54,57.48,57.5,11000.0,41.2926,41.3285,41.2854,41.2998,11000.0
2015-01-28 11:15:00,57.49,57.5,57.42,57.42,4200.0,41.2926,41.2998,41.2423,41.2423,4200.0
2015-01-28 11:20:00,57.47,57.47,57.38,57.42,3200.0,41.2782,41.2782,41.2136,41.2423,3200.0
2015-01-28 11:25:00,57.38,57.45,57.38,57.43,2800.0,41.2136,41.2639,41.2136,41.2495,2800.0
2015-01-28 11:30:00,57.46,57.62,57.44,57.6,6600.0,41.2711,41.386,41.2567,41.3716,6600.0
2015-01-28 11:35:00,57.59,57.68,57.59,57.68,3800.0,41.3644,41.4291,41.3644,41.4291,3800.0
2015-01-28 11:40:00,57.63,57.68,57.6,57.6,1800.0,41.3932,41.4291,41.3716,41.3716,1800.0
2015-01-28 11:45:00,57.67,57.79,57.67,57.79,6200.0,41.4219,41.5081,41.4219,41.5081,6200.0
2015-01-28 11:50:00,57.77,57.77,57.68,57.73,2400.0,41.4937,41.4937,41.4291,41.465,2400.0
2015-01-28 11:55:00,57.72,57.72,57.7,57.72,1400.0,41.4578,41.4578,41.4434,41.4578,1400.0
2015-01-28 12:00:00,57.72,57.78,57.72,57.77,3200.0,41.4578,41.5009,41.4578,41.4937,3200.0
2015-01-28 12:05:00,57.76,57.76,57.67,57.67,2800.0,41.4865,41.4865,41.4219,41.4219,2800.0
2015-01-28 12:10:00,57.67,57.67,57.6,57.6,1800.0,41.4219,41.4219,41.3716,41.3716,1800.0
2015-01-28 12:15:00,57.62,57.73,57.62,57.72,3600.0,41.386,41.465,41.386,41.4578,3600.0
2015-01-28 12:20:00,57.72,57.74,57.71,57.71,2600.0,41.4578,41.4722,41.4506,41.4506,2600.0
2015-01-28 12:25:00,57.74,57.74,57.68,57.74,5000.0,41.4722,41.4722,41.4291,41.4722,5000.0
2015-01-28 12:30:00,57.71,57.72,57.68,57.7,3600.0,41.4506,41.4578,41.4291,41.4434,3600.0
2015-01-28 12:35:00,57.7,57.7,57.64,57.65,2800.0,41.4434,41.4434,41.4003,41.4075,2800.0
2015-01-28 12:40:00,57.66,57.68,57.63,57.63,1800.0,41.4147,41.4291,41.3932,41.3932,1800.0
2015-01-28 12:45:00,57.67,57.74,57.67,57.72,4000.0,41.4219,41.4722,41.4219,41.4578,4000.0
2015-01-28 12:50:00,57.73,57.74,57.7,57.71,2600.0,41.465,41.4722,41.4434,41.4506,2600.0
2015-01-28 12:55:00,57.72,57.74,57.68,57.71,2400.0,41.4578,41.4722,41.4291,41.4506,2400.0
2015-01-28 13:00:00,57.67,57.69,57.66,57.68,3800.0,41.4219,41.4363,41.4147,41.4291,3800.0
2015-01-28 13:05:00,57.67,57.68,57.64,57.66,6200.0,41.4219,41.4291,41.4003,41.4147,6200.0
2015-01-28 13:10:00,57.67,57.68,57.59,57.59,6800.0,41.4219,41.4291,41.3644,41.3644,6800.0
2015-01-28 13:15:00,57.61,57.61,57.58,57.6,1800.0,41.3788,41.3788,41.3573,41.3716,1800.0
2015-01-28 13:20:00,57.58,57.6,57.57,57.58,7000.0,41.3573,41.3716,41.3501,41.3573,7000.0
2015-01-28 13:25:00,57.59,57.59,57.49,57.5,8800.0,41.3644,41.3644,41.2926,41.2998,8800.0
2015-01-28 13:30:00,57.5,57.6,57.5,57.6,5000.0,41.2998,41.3716,41.2998,41.3716,5000.0
2015-01-28 13:35:00,57.59,57.64,57.57,57.62,5600.0,41.3644,41.4003,41.3501,41.386,5600.0
2015-01-28 13:40:00,57.59,57.6,57.56,57.57,4000.0,41.3644,41.3716,41.3429,41.3501,4000.0
2015-01-28 13:45:00,57.57,57.63,57.57,57.62,6000.0,41.3501,41.3932,41.3501,41.386,6000.0
2015-01-28 13:50:00,57.61,57.68,57.61,57.65,8800.0,41.3788,41.4291,41.3788,41.4075,8800.0
2015-01-28 13:55:00,57.63,57.66,57.51,57.51,7400.0,41.3932,41.4147,41.307,41.307,7400.0
2015-01-28 14:00:00,57.54,57.73,57.52,57.71,17800.0,41.3285,41.465,41.3142,41.4506,17800.0
2015-01-28 14:05:00,57.68,57.68,57.48,57.48,7800.0,41.4291,41.4291,41.2854,41.2854,7800.0
2015-01-28 14:10:00,57.44,57.52,57.39,57.52,15400.0,41.2567,41.3142,41.2208,41.3142,15400.0
2015-01-28 14:15:00,57.5,57.51,57.44,57.46,4800.0,41.2998,41.307,41.2567,41.2711,4800.0
2015-01-28 14:20:00,57.47,57.47,57.29,57.34,17400.0,41.2782,41.2782,41.149,41.1849,17400.0
2015-01-28 14:25:00,57.35,57.39,57.23,57.27,7200.0,41.1921,41.2208,41.1059,41.1346,7200.0
2015-01-28 14:30:00,57.24,57.31,57.17,57.21,11600.0,41.113,41.1633,41.0628,41.0915,11600.0
2015-01-28 14:35:00,57.22,57.35,57.22,57.31,10800.0,41.0987,41.1921,41.0987,41.1633,10800.0
2015-01-28 14:40:00,57.29,57.38,57.27,57.28,8400.0,41.149,41.2136,41.1346,41.1418,8400.0
2015-01-28 14:45:00,57.26,57.39,57.26,57.35,14600.0,41.1274,41.2208,41.1274,41.1921,14600.0
2015-01-28 14:50:00,57.33,57.42,57.3,57.38,8800.0,41.1777,41.2423,41.1561,41.2136,8800.0
2015-01-28 14:55:00,57.39,57.42,57.28,57.3,14400.0,41.2208,41.2423,41.1418,41.1561,14400.0
2015-01-28 15:00:00,57.32,57.37,57.29,57.31,9200.0,41.1705,41.2064,41.149,41.1633,9200.0
2015-01-28 15:05:00,57.33,57.33,57.21,57.21,10400.0,41.1777,41.1777,41.0915,41.0915,10400.0
2015-01-28 15:10:00,57.24,57.26,57.13,57.16,16000.0,41.113,41.1274,41.034,41.0556,16000.0
2015-01-28 15:15:00,57.13,57.16,57.02,57.03,14400.0,41.034,41.0556,40.955,40.9622,14400.0
2015-01-28 15:20:00,57.02,57.15,57.02,57.13,13000.0,40.955,41.0484,40.955,41.034,13000.0
2015-01-28 15:25:00,57.11,57.13,56.97,57.04,17200.0,41.0197,41.034,40.9191,40.9694,17200.0
2015-01-28 15:30:00,57.05,57.07,56.88,56.88,16600.0,40.9766,40.9909,40.8545,40.8545,16600.0
2015-01-28 15:35:00,56.85,56.93,56.81,56.82,25800.0,40.8329,40.8904,40.8042,40.8114,25800.0
2015-01-28 15:40:00,56.8,56.82,56.6,56.64,32600.0,40.797,40.8114,40.6534,40.6821,32600.0
2015-01-28 15:45:00,56.64,56.76,56.56,56.72,61800.0,40.6821,40.7683,40.6246,40.7396,61800.0
2015-01-28 15:50:00,56.71,56.76,56.66,56.71,39400.0,40.7324,40.7683,40.6965,40.7324,39400.0
2015-01-28 15:55:00,56.69,56.73,56.66,56.68,110800.0,40.718,40.7467,40.6965,40.7108,110800.0
2015-01-29 09:30:00,56.62,56.97,56.58,56.69,31200.0,40.6677,40.9191,40.639,40.718,31200.0
2015-01-29 09:35:00,56.69,56.87,56.69,56.69,20400.0,40.718,40.8473,40.718,40.718,20400.0
2015-01-29 09:40:00,56.69,56.69,56.54,56.6,3800.0,40.718,40.718,40.6103,40.6534,3800.0
2015-01-29 09:45:00,56.6,56.6,56.42,56.5,6600.0,40.6534,40.6534,40.5241,40.5815,6600.0
2015-01-29 09:50:00,56.54,56.62,56.5,56.62,5400.0,40.6103,40.6677,40.5815,40.6677,5400.0
2015-01-29 09:55:00,56.6,56.66,56.6,56.65,2000.0,40.6534,40.6965,40.6534,40.6893,2000.0
2015-01-29 10:00:00,56.66,56.85,56.57,56.85,13200.0,40.6965,40.8329,40.6318,40.8329,13200.0
2015-01-29 10:05:00,56.78,56.82,56.63,56.63,9800.0,40.7826,40.8114,40.6749,40.6749,9800.0
2015-01-29 10:10:00,56.65,56.69,56.6,56.6,7200.0,40.6893,40.718,40.6534,40.6534,7200.0
2015-01-29 10:15:00,56.6,56.68,56.56,56.63,5200.0,40.6534,40.7108,40.6246,40.6749,5200.0
2015-01-29 10:20:00,56.62,56.65,56.44,56.44,10000.0,40.6677,40.6893,40.5384,40.5384,10000.0
2015-01-29 10:25:00,56.48,56.62,56.46,56.62,3200.0,40.5672,40.6677,40.5528,40.6677,3200.0
2015-01-29 10:30:00,56.6,56.6,56.45,56.45,23600.0,40.6534,40.6534,40.5456,40.5456,23600.0
2015-01-29 10:35:00,56.45,56.45,56.34,56.41,11400.0,40.5456,40.5456,40.4666,40.5169,11400.0
2015-01-29 10:40:00,56.4,56.41,56.29,56.29,3800.0,40.5097,40.5169,40.4307,40.4307,3800.0
2015-01-29 10:45:00,56.28,56.35,56.19,56.35,6200.0,40.4235,40.4738,40.3589,40.4738,6200.0
2015-01-29 10:50:00,56.35,56.35,56.23,56.32,19600.0,40.4738,40.4738,40.3876,40.4522,19600.0
2015-01-29 10:55:00,56.33,56.51,56.32,56.51,8400.0,40.4594,40.5887,40.4522,40.5887,8400.0
2015-01-29 11:00:00,56.52,56.52,56.44,56.44,7600.0,40.5959,40.5959,40.5384,40.5384,7600.0
2015-01-29 11:05:00,56.44,56.44,56.33,56.44,9000.0,40.5384,40.5384,40.4594,40.5384,9000.0
2015-01-29 11:10:00,56.46,56.51,56.41,56.51,5000.0,40.5528,40.5887,40.5169,40.5887,5000.0
2015-01-29 11:15:00,56.53,56.6,56.49,56.49,17200.0,40.6031,40.6534,40.5744,40.5744,17200.0
2015-01-29 11:20:00,56.52,56.66,56.52,56.61,6800.0,40.5959,40.6965,40.5959,40.6605,6800.0
2015-01-29 11:25:00,56.62,56.62,56.52,56.6,6400.0,40.6677,40.6677,40.5959,40.6534,6400.0
2015-01-29 11:30:00,56.63,56.75,56.63,56.74,5200.0,40.6749,40.7611,40.6749,40.7539,5200.0
2015-01-29 11:35:00,56.73,56.74,56.68,56.72,10800.0,40.7467,40.7539,40.7108,40.7396,10800.0
2015-01-29 11:40:00,56.76,56.76,56.68,56.68,2200.0,40.7683,40.7683,40.7108,40.7108,2200.0
2015-01-29 11:45:00,56.69,56.71,56.67,56.7,3000.0,40.718,40.7324,40.7036,40.7252,3000.0
2015-01-29 11:50:00,56.7,56.82,56.7,56.8,9000.0,40.7252,40.8114,40.7252,40.797,9000.0
2015-01-29 11:55:00,56.8,56.8,56.71,56.74,12000.0,40.797,40.797,40.7324,40.7539,12000.0
2015-01-29 12:00:00,56.73,56.92,56.73,56.91,7600.0,40.7467,40.8832,40.7467,40.876,7600.0
2015-01-29 12:05:00,56.92,56.98,56.91,56.91,3400.0,40.8832,40.9263,40.876,40.876,3400.0
2015-01-29 12:10:00,56.97,56.99,56.91,56.95,4400.0,40.9191,40.9335,40.876,40.9047,4400.0
2015-01-29 12:15:00,56.94,56.96,56.92,56.96,3000.0,40.8976,40.9119,40.8832,40.9119,3000.0
2015-01-29 12:20:00,56.95,56.96,56.88,56.91,4000.0,40.9047,40.9119,40.8545,40.876,4000.0
2015-01-29 12:25:00,56.94,56.94,56.84,56.9,5600.0,40.8976,40.8976,40.8257,40.8688,5600.0
2015-01-29 12:30:00,56.88,56.92,56.87,56.91,3000.0,40.8545,40.8832,40.8473,40.876,3000.0
2015-01-29 12:35:00,56.85,56.91,56.8,56.81,8200.0,40.8329,40.876,40.797,40.8042,8200.0
2015-01-29 12:40:00,56.85,56.85,56.77,56.78,3600.0,40.8329,40.8329,40.7755,40.7826,3600.0
2015-01-29 12:45:00,56.76,56.81,56.73,56.79,10000.0,40.7683,40.8042,40.7467,40.7898,10000.0
2015-01-29 12:50:00,56.81,56.81,56.72,56.76,2400.0,40.8042,40.8042,40.7396,40.7683,2400.0
2015-01-29 12:55:00,56.81,56.84,56.76,56.83,3000.0,40.8042,40.8257,40.7683,40.8186,3000.0
2015-01-29 13:00:00,56.87,56.87,56.82,56.85,4800.0,40.8473,40.8473,40.8114,40.8329,4800.0
2015-01-29 13:05:00,56.86,56.89,56.82,56.84,6600.0,40.8401,40.8617,40.8114,40.8257,6600.0
2015-01-29 13:10:00,56.84,56.95,56.84,56.92,12600.0,40.8257,40.9047,40.8257,40.8832,12600.0
2015-01-29 13:15:00,56.95,57.01,56.95,56.99,9000.0,40.9047,40.9478,40.9047,40.9335,9000.0
2015-01-29 13:20:00,57.02,57.06,56.99,57.05,2400.0,40.955,40.9838,40.9335,40.9766,2400.0
2015-01-29 13:25:00,57.07,57.16,57.07,57.15,12000.0,40.9909,41.0556,40.9909,41.0484,12000.0
2015-01-29 13:30:00,57.18,57.18,57.14,57.15,2600.0,41.0699,41.0699,41.0412,41.0484,2600.0
2015-01-29 13:35:00,57.07,57.16,57.07,57.16,6800.0,40.9909,41.0556,40.9909,41.0556,6800.0
2015-01-29 13:40:00,57.18,57.24,57.15,57.2,9400.0,41.0699,41.113,41.0484,41.0843,9400.0
2015-01-29 13:45:00,57.19,57.23,57.13,57.22,10800.0,41.0771,41.1059,41.034,41.0987,10800.0
2015-01-29 13:50:00,57.24,57.29,57.23,57.28,8000.0,41.113,41.149,41.1059,41.1418,8000.0
2015-01-29 13:55:00,57.27,57.31,57.26,57.29,4200.0,41.1346,41.1633,41.1274,41.149,4200.0
2015-01-29 14:00:00,57.26,57.29,57.23,57.26,10200.0,41.1274,41.149,41.1059,41.1274,10200.0
2015-01-29 14:05:00,57.26,57.29,57.15,57.15,6000.0,41.1274,41.149,41.0484,41.0484,6000.0
2015-01-29 14:10:00,57.1,57.13,57.1,57.1,4000.0,41.0125,41.034,41.0125,41.0125,4000.0
2015-01-29 14:15:00,57.1,57.13,57.07,57.07,5600.0,41.0125,41.034,40.9909,40.9909,5600.0
2015-01-29 14:20:00,57.06,57.13,57.06,57.1,2600.0,40.9838,41.034,40.9838,41.0125,2600.0
2015-01-29 14:25:00,57.14,57.18,57.13,57.18,13000.0,41.0412,41.0699,41.034,41.0699,13000.0
2015-01-29 14:30:00,57.18,57.27,57.18,57.25,9200.0,41.0699,41.1346,41.0699,41.1202,9200.0
2015-01-29 14:35:00,57.26,57.27,57.23,57.26,14000.0,41.1274,41.1346,41.1059,41.1274,14000.0
2015-01-29 14:40:00,57.26,57.27,57.21,57.21,6000.0,41.1274,41.1346,41.0915,41.0915,6000.0
2015-01-29 14:45:00,57.23,57.24,57.17,57.19,4400.0,41.1059,41.113,41.0628,41.0771,4400.0
2015-01-29 14:50:00,57.16,57.17,57.13,57.13,3600.0,41.0556,41.0628,41.034,41.034,3600.0
2015-01-29 14:55:00,57.1,57.15,57.09,57.15,2800.0,41.0125,41.0484,41.0053,41.0484,2800.0
2015-01-29 15:00:00,57.15,57.17,57.07,57.07,14200.0,41.0484,41.0628,40.9909,40.9909,14200.0
2015-01-29 15:05:00,57.1,57.2,57.1,57.2,10000.0,41.0125,41.0843,41.0125,41.0843,10000.0
2015-01-29 15:10:00,57.18,57.19,57.13,57.18,7000.0,41.0699,41.0771,41.034,41.0699,7000.0
2015-01-29 15:15:00,57.17,57.3,57.15,57.29,12800.0,41.0628,41.1561,41.0484,41.149,12800.0
2015-01-29 15:20:00,57.34,57.4,57.28,57.39,7200.0,41.1849,41.228,41.1418,41.2208,7200.0
2015-01-29 15:25:00,57.41,57.42,57.33,57.37,6800.0,41.2351,41.2423,41.1777,41.2064,6800.0
2015-01-29 15:30:00,57.36,57.43,57.35,57.37,31600.0,41.1992,41.2495,41.1921,41.2064,31600.0
2015-01-29 15:35:00,57.38,57.47,57.36,57.46,10200.0,41.2136,41.2782,41.1992,41.2711,10200.0
2015-01-29 15:40:00,57.47,57.53,57.45,57.48,18600.0,41.2782,41.3213,41.2639,41.2854,18600.0
2015-01-29 15:45:00,57.45,57.5,57.44,57.45,46600.0,41.2639,41.2998,41.2567,41.2639,46600.0
2015-01-29 15:50:00,57.45,57.47,57.4,57.45,37600.0,41.2639,41.2782,41.228,41.2639,37600.0
2015-01-29 15:55:00,57.45,57.49,57.41,57.49,88000.0,41.2639,41.2926,41.2351,41.2926,88000.0
2015-01-30 09:35:00,56.99,57.13,56.96,57.0,30000.0,40.9335,41.034,40.9119,40.9407,30000.0
2015-01-30 09:40:00,57.14,57.27,57.03,57.03,3800.0,41.0412,41.1346,40.9622,40.9622,3800.0
2015-01-30 09:45:00,57.12,57.24,57.07,57.11,10200.0,41.0269,41.113,40.9909,41.0197,10200.0
2015-01-30 09:50:00,57.14,57.23,57.08,57.17,11000.0,41.0412,41.1059,40.9981,41.0628,11000.0
2015-01-30 09:55:00,57.15,57.21,57.06,57.1,18200.0,41.0484,41.0915,40.9838,41.0125,18200.0
2015-01-30 10:00:00,57.1,57.16,57.01,57.08,10400.0,41.0125,41.0556,40.9478,40.9981,10400.0
2015-01-30 10:05:00,57.12,57.12,56.92,56.99,10400.0,41.0269,41.0269,40.8832,40.9335,10400.0
2015-01-30 10:10:00,56.97,57.01,56.96,57.01,7000.0,40.9191,40.9478,40.9119,40.9478,7000.0
2015-01-30 10:15:00,57.04,57.04,56.85,56.85,7400.0,40.9694,40.9694,40.8329,40.8329,7400.0
2015-01-30 10:20:00,56.88,56.89,56.77,56.77,6000.0,40.8545,40.8617,40.7755,40.7755,6000.0
2015-01-30 10:25:00,56.77,56.86,56.77,56.85,5000.0,40.7755,40.8401,40.7755,40.8329,5000.0
2015-01-30 10:30:00,56.83,56.84,56.72,56.73,9200.0,40.8186,40.8257,40.7396,40.7467,9200.0
2015-01-30 10:35:00,56.73,56.77,56.7,56.74,12000.0,40.7467,40.7755,40.7252,40.7539,12000.0
2015-01-30 10:40:00,56.77,56.77,56.66,56.77,9000.0,40.7755,40.7755,40.6965,40.7755,9000.0
2015-01-30 10:45:00,56.81,56.89,56.81,56.87,5000.0,40.8042,40.8617,40.8042,40.8473,5000.0
2015-01-30 10:50:00,56.85,56.85,56.8,56.82,5400.0,40.8329,40.8329,40.797,40.8114,5400.0
2015-01-30 10:55:00,56.82,56.82,56.68,56.76,11800.0,40.8114,40.8114,40.7108,40.7683,11800.0
2015-01-30 11:00:00,56.76,56.79,56.71,56.72,22200.0,40.7683,40.7898,40.7324,40.7396,22200.0
2015-01-30 11:05:00,56.73,56.73,56.61,56.64,13600.0,40.7467,40.7467,40.6605,40.6821,13600.0
2015-01-30 11:10:00,56.62,56.66,56.51,56.52,14600.0,40.6677,40.6965,40.5887,40.5959,14600.0
2015-01-30 11:15:00,56.51,56.51,56.43,56.49,10000.0,40.5887,40.5887,40.5313,40.5744,10000.0
2015-01-30 11:20:00,56.51,56.51,56.44,56.44,14400.0,40.5887,40.5887,40.5384,40.5384,14400.0
2015-01-30 11:25:00,56.45,56.58,56.45,56.58,9600.0,40.5456,40.639,40.5456,40.639,9600.0
2015-01-30 11:30:00,56.58,56.7,56.58,56.67,5000.0,40.639,40.7252,40.639,40.7036,5000.0
2015-01-30 11:35:00,56.71,56.71,56.62,56.62,4000.0,40.7324,40.7324,40.6677,40.6677,4000.0
2015-01-30 11:40:00,56.65,56.66,56.48,56.53,11600.0,40.6893,40.6965,40.5672,40.6031,11600.0
2015-01-30 11:45:00,56.52,56.64,56.52,56.61,6600.0,40.5959,40.6821,40.5959,40.6605,6600.0
2015-01-30 11:50:00,56.59,56.6,56.54,56.56,4600.0,40.6462,40.6534,40.6103,40.6246,4600.0
2015-01-30 11:55:00,56.58,56.77,56.58,56.76,9200.0,40.639,40.7755,40.639,40.7683,9200.0
2015-01-30 12:00:00,56.81,56.95,56.81,56.91,7200.0,40.8042,40.9047,40.8042,40.876,7200.0
2015-01-30 12:05:00,56.91,56.91,56.88,56.91,2400.0,40.876,40.876,40.8545,40.876,2400.0
2015-01-30 12:10:00,56.94,57.05,56.92,57.04,5800.0,40.8976,40.9766,40.8832,40.9694,5800.0
2015-01-30 12:15:00,57.03,57.09,57.03,57.07,4600.0,40.9622,41.0053,40.9622,40.9909,4600.0
2015-01-30 12:20:00,57.05,57.13,57.05,57.12,7000.0,40.9766,41.034,40.9766,41.0269,7000.0
2015-01-30 12:25:00,57.12,57.13,57.09,57.09,4800.0,41.0269,41.034,41.0053,41.0053,4800.0
2015-01-30 12:30:00,57.08,57.11,57.08,57.11,6000.0,40.9981,41.0197,40.9981,41.0197,6000.0
2015-01-30 12:35:00,57.11,57.13,57.07,57.07,11000.0,41.0197,41.034,40.9909,40.9909,11000.0
2015-01-30 12:40:00,57.08,57.08,57.02,57.03,9000.0,40.9981,40.9981,40.955,40.9622,9000.0
2015-01-30 12:45:00,57.01,57.01,56.97,56.98,4800.0,40.9478,40.9478,40.9191,40.9263,4800.0
2015-01-30 12:50:00,56.99,56.99,56.82,56.83,12200.0,40.9335,40.9335,40.8114,40.8186,12200.0
2015-01-30 12:55:00,56.85,56.87,56.76,56.81,10400.0,40.8329,40.8473,40.7683,40.8042,10400.0
2015-01-30 13:00:00,56.85,56.88,56.83,56.84,6400.0,40.8329,40.8545,40.8186,40.8257,6400.0
2015-01-30 13:05:00,56.85,56.86,56.84,56.85,7200.0,40.8329,40.8401,40.8257,40.8329,7200.0
2015-01-30 13:10:00,56.85,56.88,56.79,56.81,7200.0,40.8329,40.8545,40.7898,40.8042,7200.0
2015-01-30 13:15:00,56.76,56.76,56.67,56.7,5800.0,40.7683,40.7683,40.7036,40.7252,5800.0
2015-01-30 13:20:00,56.71,56.79,56.71,56.72,7200.0,40.7324,40.7898,40.7324,40.7396,7200.0
2015-01-30 13:25:00,56.69,56.85,56.69,56.85,8600.0,40.718,40.8329,40.718,40.8329,8600.0
2015-01-30 13:30:00,56.82,56.87,56.82,56.87,8200.0,40.8114,40.8473,40.8114,40.8473,8200.0
2015-01-30 13:35:00,56.88,56.88,56.74,56.74,5600.0,40.8545,40.8545,40.7539,40.7539,5600.0
2015-01-30 13:40:00,56.75,56.79,56.68,56.79,13600.0,40.7611,40.7898,40.7108,40.7898,13600.0
2015-01-30 13:45:00,56.82,56.89,56.81,56.87,15000.0,40.8114,40.8617,40.8042,40.8473,15000.0
2015-01-30 13:50:00,56.88,56.88,56.79,56.81,10000.0,40.8545,40.8545,40.7898,40.8042,10000.0
2015-01-30 13:55:00,56.8,56.84,56.74,56.84,24400.0,40.797,40.8257,40.7539,40.8257,24400.0
2015-01-30 14:00:00,56.83,56.83,56.75,56.78,7400.0,40.8186,40.8186,40.7611,40.7826,7400.0
2015-01-30 14:05:00,56.77,56.79,56.74,56.78,10800.0,40.7755,40.7898,40.7539,40.7826,10800.0
2015-01-30 14:10:00,56.77,56.79,56.69,56.7,10800.0,40.7755,40.7898,40.718,40.7252,10800.0
2015-01-30 14:15:00,56.69,56.82,56.65,56.82,17400.0,40.718,40.8114,40.6893,40.8114,17400.0
2015-01-30 14:20:00,56.81,56.85,56.8,56.85,15600.0,40.8042,40.8329,40.797,40.8329,15600.0
2015-01-30 14:25:00,56.85,57.0,56.85,56.99,19600.0,40.8329,40.9407,40.8329,40.9335,19600.0
2015-01-30 14:30:00,56.99,57.05,56.95,56.99,10200.0,40.9335,40.9766,40.9047,40.9335,10200.0
2015-01-30 14:35:00,56.99,57.0,56.85,56.86,6800.0,40.9335,40.9407,40.8329,40.8401,6800.0
2015-01-30 14:40:00,56.87,56.87,56.79,56.79,6000.0,40.8473,40.8473,40.7898,40.7898,6000.0
2015-01-30 14:45:00,56.77,56.8,56.65,56.68,8600.0,40.7755,40.797,40.6893,40.7108,8600.0
2015-01-30 14:50:00,56.68,56.68,56.62,56.67,8800.0,40.7108,40.7108,40.6677,40.7036,8800.0
2015-01-30 14:55:00,56.63,56.63,56.52,56.57,13200.0,40.6749,40.6749,40.5959,40.6318,13200.0
2015-01-30 15:00:00,56.59,56.69,56.55,56.55,11600.0,40.6462,40.718,40.6174,40.6174,11600.0
2015-01-30 15:05:00,56.55,56.56,56.38,56.44,14400.0,40.6174,40.6246,40.4953,40.5384,14400.0
2015-01-30 15:10:00,56.43,56.57,56.43,56.54,6800.0,40.5313,40.6318,40.5313,40.6103,6800.0
2015-01-30 15:15:00,56.52,56.53,56.35,56.35,22600.0,40.5959,40.6031,40.4738,40.4738,22600.0
2015-01-30 15:20:00,56.35,56.37,56.16,56.32,12000.0,40.4738,40.4882,40.3373,40.4522,12000.0
2015-01-30 15:25:00,56.29,56.44,56.26,56.42,10600.0,40.4307,40.5384,40.4092,40.5241,10600.0
2015-01-30 15:30:00,56.41,56.41,56.24,56.35,17800.0,40.5169,40.5169,40.3948,40.4738,17800.0
2015-01-30 15:35:00,56.31,56.43,56.31,56.35,18800.0,40.4451,40.5313,40.4451,40.4738,18800.0
2015-01-30 15:40:00,56.33,56.33,56.02,56.15,23800.0,40.4594,40.4594,40.2368,40.3301,23800.0
2015-01-30 15:45:00,56.11,56.19,56.04,56.05,36000.0,40.3014,40.3589,40.2511,40.2583,36000.0
2015-01-30 15:50:00,56.07,56.08,55.98,56.01,48800.0,40.2727,40.2799,40.208,40.2296,48800.0
2015-01-30 15:55:00,55.99,56.01,55.89,55.96,152400.0,40.2152,40.2296,40.1434,40.1937,152400.0
2015-02-02 09:30:00,56.19,56.27,55.89,55.94,21400.0,40.3589,40.4163,40.1434,40.1793,21400.0
2015-02-02 09:35:00,55.93,55.97,55.78,55.84,10000.0,40.1721,40.2009,40.0644,40.1075,10000.0
2015-02-02 09:40:00,55.78,55.78,55.66,55.76,4200.0,40.0644,40.0644,39.9782,40.05,4200.0
2015-02-02 09:45:00,55.79,56.03,55.77,55.95,11000.0,40.0716,40.244,40.0572,40.1865,11000.0
2015-02-02 09:50:00,55.95,55.95,55.77,55.87,12800.0,40.1865,40.1865,40.0572,40.129,12800.0
2015-02-02 09:55:00,55.87,55.95,55.82,55.84,10200.0,40.129,40.1865,40.0931,40.1075,10200.0
2015-02-02 10:00:00,55.82,55.82,55.65,55.73,18400.0,40.0931,40.0931,39.971,40.0285,18400.0
2015-02-02 10:05:00,55.7,55.7,55.47,55.47,20800.0,40.0069,40.0069,39.8417,39.8417,20800.0
2015-02-02 10:10:00,55.49,55.84,55.44,55.7,12600.0,39.8561,40.1075,39.8202,40.0069,12600.0
2015-02-02 10:15:00,55.71,55.8,55.71,55.8,6800.0,40.0141,40.0788,40.0141,40.0788,6800.0
2015-02-02 10:20:00,55.8,55.91,55.74,55.74,14400.0,40.0788,40.1578,40.0357,40.0357,14400.0
2015-02-02 10:25:00,55.76,55.83,55.63,55.69,21600.0,40.05,40.1003,39.9567,39.9997,21600.0
2015-02-02 10:30:00,55.66,55.7,55.62,55.68,10600.0,39.9782,40.0069,39.9495,39.9926,10600.0
2015-02-02 10:35:00,55.78,55.91,55.78,55.85,11200.0,40.0644,40.1578,40.0644,40.1147,11200.0
2015-02-02 10:40:00,55.9,56.04,55.89,56.02,7000.0,40.1506,40.2511,40.1434,40.2368,7000.0
2015-02-02 10:45:00,55.98,56.0,55.92,55.96,12600.0,40.208,40.2224,40.1649,40.1937,12600.0
2015-02-02 10:50:00,55.94,56.17,55.94,56.09,18200.0,40.1793,40.3445,40.1793,40.287,18200.0
2015-02-02 10:55:00,56.09,56.09,55.98,56.09,12800.0,40.287,40.287,40.208,40.287,12800.0
2015-02-02 11:00:00,56.06,56.19,56.02,56.17,11200.0,40.2655,40.3589,40.2368,40.3445,11200.0
2015-02-02 11:05:00,56.18,56.26,56.17,56.24,4600.0,40.3517,40.4092,40.3445,40.3948,4600.0
2015-02-02 11:10:00,56.27,56.35,56.27,56.33,18000.0,40.4163,40.4738,40.4163,40.4594,18000.0
2015-02-02 11:15:00,56.34,56.37,56.22,56.26,5600.0,40.4666,40.4882,40.3804,40.4092,5600.0
2015-02-02 11:20:00,56.26,56.3,56.19,56.21,15600.0,40.4092,40.4379,40.3589,40.3732,15600.0
2015-02-02 11:25:00,56.21,56.41,56.19,56.4,8200.0,40.3732,40.5169,40.3589,40.5097,8200.0
2015-02-02 11:30:00,56.4,56.42,56.31,56.35,5000.0,40.5097,40.5241,40.4451,40.4738,5000.0
2015-02-02 11:35:00,56.4,56.44,56.35,56.44,3000.0,40.5097,40.5384,40.4738,40.5384,3000.0
2015-02-02 11:40:00,56.43,56.57,56.43,56.51,10600.0,40.5313,40.6318,40.5313,40.5887,10600.0
2015-02-02 11:45:00,56.52,56.57,56.45,56.45,3800.0,40.5959,40.6318,40.5456,40.5456,3800.0
2015-02-02 11:50:00,56.43,56.46,56.4,56.41,2400.0,40.5313,40.5528,40.5097,40.5169,2400.0
2015-02-02 11:55:00,56.4,56.47,56.39,56.44,6200.0,40.5097,40.56,40.5025,40.5384,6200.0
2015-02-02 12:00:00,56.43,56.43,56.31,56.34,4000.0,40.5313,40.5313,40.4451,40.4666,4000.0
2015-02-02 12:05:00,56.33,56.34,56.24,56.27,2400.0,40.4594,40.4666,40.3948,40.4163,2400.0
2015-02-02 12:10:00,56.24,56.25,56.21,56.21,1200.0,40.3948,40.402,40.3732,40.3732,1200.0
2015-02-02 12:15:00,56.2,56.22,56.19,56.21,3800.0,40.3661,40.3804,40.3589,40.3732,3800.0
2015-02-02 12:20:00,56.24,56.24,56.12,56.12,24400.0,40.3948,40.3948,40.3086,40.3086,24400.0
2015-02-02 12:25:00,56.12,56.14,56.06,56.14,13800.0,40.3086,40.323,40.2655,40.323,13800.0
2015-02-02 12:30:00,56.15,56.17,56.07,56.09,18000.0,40.3301,40.3445,40.2727,40.287,18000.0
2015-02-02 12:35:00,56.09,56.2,56.09,56.18,24200.0,40.287,40.3661,40.287,40.3517,24200.0
2015-02-02 12:40:00,56.22,56.24,56.14,56.22,14000.0,40.3804,40.3948,40.323,40.3804,14000.0
2015-02-02 12:45:00,56.2,56.24,56.07,56.08,18800.0,40.3661,40.3948,40.2727,40.2799,18800.0
2015-02-02 12:50:00,56.06,56.16,56.06,56.16,6600.0,40.2655,40.3373,40.2655,40.3373,6600.0
2015-02-02 12:55:00,56.14,56.16,56.02,56.06,18000.0,40.323,40.3373,40.2368,40.2655,18000.0
2015-02-02 13:00:00,56.06,56.06,55.88,55.94,12600.0,40.2655,40.2655,40.1362,40.1793,12600.0
2015-02-02 13:05:00,55.95,56.13,55.95,56.13,15600.0,40.1865,40.3158,40.1865,40.3158,15600.0
2015-02-02 13:10:00,56.11,56.18,56.11,56.14,2200.0,40.3014,40.3517,40.3014,40.323,2200.0
2015-02-02 13:15:00,56.15,56.15,56.02,56.09,20000.0,40.3301,40.3301,40.2368,40.287,20000.0
2015-02-02 13:20:00,56.08,56.27,56.08,56.2,13600.0,40.2799,40.4163,40.2799,40.3661,13600.0
2015-02-02 13:25:00,56.21,56.22,56.08,56.13,10600.0,40.3732,40.3804,40.2799,40.3158,10600.0
2015-02-02 13:30:00,56.15,56.17,55.98,55.99,9600.0,40.3301,40.3445,40.208,40.2152,9600.0
2015-02-02 13:35:00,55.98,55.99,55.85,55.85,12200.0,40.208,40.2152,40.1147,40.1147,12200.0
2015-02-02 13:40:00,55.84,55.88,55.74,55.76,11200.0,40.1075,40.1362,40.0357,40.05,11200.0
2015-02-02 13:45:00,55.76,55.9,55.76,55.84,6600.0,40.05,40.1506,40.05,40.1075,6600.0
2015-02-02 13:50:00,55.87,55.89,55.85,55.87,4200.0,40.129,40.1434,40.1147,40.129,4200.0
2015-02-02 13:55:00,55.85,55.85,55.71,55.73,8200.0,40.1147,40.1147,40.0141,40.0285,8200.0
2015-02-02 14:00:00,55.77,55.85,55.74,55.85,4800.0,40.0572,40.1147,40.0357,40.1147,4800.0
2015-02-02 14:05:00,55.89,56.01,55.89,56.01,5600.0,40.1434,40.2296,40.1434,40.2296,5600.0
2015-02-02 14:10:00,56.01,56.04,55.98,55.99,11600.0,40.2296,40.2511,40.208,40.2152,11600.0
2015-02-02 14:15:00,56.02,56.07,55.98,56.05,4600.0,40.2368,40.2727,40.208,40.2583,4600.0
2015-02-02 14:20:00,56.1,56.12,56.07,56.1,2800.0,40.2942,40.3086,40.2727,40.2942,2800.0
2015-02-02 14:25:00,56.09,56.13,56.05,56.13,7200.0,40.287,40.3158,40.2583,40.3158,7200.0
2015-02-02 14:30:00,56.15,56.16,56.06,56.13,13000.0,40.3301,40.3373,40.2655,40.3158,13000.0
2015-02-02 14:35:00,56.17,56.18,56.06,56.07,5200.0,40.3445,40.3517,40.2655,40.2727,5200.0
2015-02-02 14:40:00,56.07,56.13,56.07,56.08,18200.0,40.2727,40.3158,40.2727,40.2799,18200.0
2015-02-02 14:45:00,56.09,56.1,55.94,55.95,9800.0,40.287,40.2942,40.1793,40.1865,9800.0
2015-02-02 14:50:00,55.97,56.09,55.97,56.07,5000.0,40.2009,40.287,40.2009,40.2727,5000.0
2015-02-02 14:55:00,56.04,56.05,55.96,56.01,6000.0,40.2511,40.2583,40.1937,40.2296,6000.0
2015-02-02 15:00:00,55.99,56.05,55.99,56.05,4600.0,40.2152,40.2583,40.2152,40.2583,4600.0
2015-02-02 15:05:00,56.05,56.15,56.01,56.15,8800.0,40.2583,40.3301,40.2296,40.3301,8800.0
2015-02-02 15:10:00,56.13,56.24,56.12,56.24,7600.0,40.3158,40.3948,40.3086,40.3948,7600.0
2015-02-02 15:15:00,56.26,56.26,56.09,56.13,16000.0,40.4092,40.4092,40.287,40.3158,16000.0
2015-02-02 15:20:00,56.15,56.26,56.13,56.17,10600.0,40.3301,40.4092,40.3158,40.3445,10600.0
2015-02-02 15:25:00,56.18,56.21,56.12,56.16,10400.0,40.3517,40.3732,40.3086,40.3373,10400.0
2015-02-02 15:30:00,56.18,56.24,56.16,56.18,14000.0,40.3517,40.3948,40.3373,40.3517,14000.0
2015-02-02 15:35:00,56.18,56.41,56.16,56.38,19800.0,40.3517,40.5169,40.3373,40.4953,19800.0
2015-02-02 15:40:00,56.42,56.6,56.41,56.58,17800.0,40.5241,40.6534,40.5169,40.639,17800.0
2015-02-02 15:45:00,56.6,56.63,56.49,56.51,41600.0,40.6534,40.6749,40.5744,40.5887,41600.0
2015-02-02 15:50:00,56.51,56.57,56.49,56.49,57200.0,40.5887,40.6318,40.5744,40.5744,57200.0
2015-02-02 15:55:00,56.52,56.62,56.49,56.6,116600.0,40.5959,40.6677,40.5744,40.6534,116600.0
2015-02-03 09:30:00,56.42,56.65,56.17,56.25,33800.0,40.5241,40.6893,40.3445,40.402,33800.0
2015-02-03 09:35:00,56.35,56.55,56.3,56.35,10600.0,40.4738,40.6174,40.4379,40.4738,10600.0
2015-02-03 09:40:00,56.39,56.46,56.16,56.46,14800.0,40.5025,40.5528,40.3373,40.5528,14800.0
2015-02-03 09:45:00,56.56,56.56,56.21,56.22,25200.0,40.6246,40.6246,40.3732,40.3804,25200.0
2015-02-03 09:50:00,56.23,56.45,56.22,56.41,25400.0,40.3876,40.5456,40.3804,40.5169,25400.0
2015-02-03 09:55:00,56.41,56.42,56.26,56.42,20200.0,40.5169,40.5241,40.4092,40.5241,20200.0
2015-02-03 10:00:00,56.44,56.44,56.3,56.35,26000.0,40.5384,40.5384,40.4379,40.4738,26000.0
2015-02-03 10:05:00,56.37,56.43,56.27,56.31,11800.0,40.4882,40.5313,40.4163,40.4451,11800.0
2015-02-03 10:10:00,56.33,56.35,56.22,56.3,9400.0,40.4594,40.4738,40.3804,40.4379,9400.0
2015-02-03 10:15:00,56.32,56.51,56.3,56.41,23800.0,40.4522,40.5887,40.4379,40.5169,23800.0
2015-02-03 10:20:00,56.38,56.4,56.31,56.36,13000.0,40.4953,40.5097,40.4451,40.481,13000.0
2015-02-03 10:25:00,56.33,56.4,56.3,56.34,18000.0,40.4594,40.5097,40.4379,40.4666,18000.0
2015-02-03 10:30:00,56.37,56.38,56.19,56.27,18800.0,40.4882,40.4953,40.3589,40.4163,18800.0
2015-02-03 10:35:00,56.27,56.33,56.22,56.26,9200.0,40.4163,40.4594,40.3804,40.4092,9200.0
2015-02-03 10:40:00,56.28,56.34,56.24,56.28,14400.0,40.4235,40.4666,40.3948,40.4235,14400.0
2015-02-03 10:45:00,56.35,56.35,56.24,56.34,9600.0,40.4738,40.4738,40.3948,40.4666,9600.0
2015-02-03 10:50:00,56.35,56.39,56.3,56.34,12000.0,40.4738,40.5025,40.4379,40.4666,12000.0
2015-02-03 10:55:00,56.33,56.34,56.14,56.19,30000.0,40.4594,40.4666,40.323,40.3589,30000.0
2015-02-03 11:00:00,56.17,56.35,56.17,56.3,15000.0,40.3445,40.4738,40.3445,40.4379,15000.0
2015-02-03 11:05:00,56.28,56.4,56.28,56.38,14200.0,40.4235,40.5097,40.4235,40.4953,14200.0
2015-02-03 11:10:00,56.36,56.44,56.33,56.41,15000.0,40.481,40.5384,40.4594,40.5169,15000.0
2015-02-03 11:15:00,56.42,56.45,56.35,56.4,19200.0,40.5241,40.5456,40.4738,40.5097,19200.0
2015-02-03 11:20:00,56.41,56.49,56.35,56.38,18200.0,40.5169,40.5744,40.4738,40.4953,18200.0
2015-02-03 11:25:00,56.42,56.46,56.31,56.42,17800.0,40.5241,40.5528,40.4451,40.5241,17800.0
2015-02-03 11:30:00,56.41,56.45,56.38,56.38,15400.0,40.5169,40.5456,40.4953,40.4953,15400.0
2015-02-03 11:35:00,56.37,56.49,56.37,56.47,12800.0,40.4882,40.5744,40.4882,40.56,12800.0
2015-02-03 11:40:00,56.47,56.5,56.38,56.49,16800.0,40.56,40.5815,40.4953,40.5744,16800.0
2015-02-03 11:45:00,56.51,56.56,56.48,56.48,13400.0,40.5887,40.6246,40.5672,40.5672,13400.0
2015-02-03 11:50:00,56.47,56.6,56.41,56.43,54800.0,40.56,40.6534,40.5169,40.5313,54800.0
2015-02-03 11:55:00,56.44,56.48,56.41,56.47,16800.0,40.5384,40.5672,40.5169,40.56,16800.0
2015-02-03 12:00:00,56.49,56.52,56.38,56.43,19800.0,40.5744,40.5959,40.4953,40.5313,19800.0
2015-02-03 12:05:00,56.41,56.52,56.41,56.49,11800.0,40.5169,40.5959,40.5169,40.5744,11800.0
2015-02-03 12:10:00,56.49,56.54,56.48,56.52,11600.0,40.5744,40.6103,40.5672,40.5959,11600.0
2015-02-03 12:15:00,56.51,56.52,56.45,56.5,17600.0,40.5887,40.5959,40.5456,40.5815,17600.0
2015-02-03 12:20:00,56.5,56.54,56.43,56.47,17200.0,40.5815,40.6103,40.5313,40.56,17200.0
2015-02-03 12:25:00,56.46,56.52,56.45,56.47,18000.0,40.5528,40.5959,40.5456,40.56,18000.0
2015-02-03 12:30:00,56.45,56.45,56.38,56.41,18600.0,40.5456,40.5456,40.4953,40.5169,18600.0
2015-02-03 12:35:00,56.4,56.51,56.4,56.43,10000.0,40.5097,40.5887,40.5097,40.5313,10000.0
2015-02-03 12:40:00,56.44,56.52,56.42,56.52,9000.0,40.5384,40.5959,40.5241,40.5959,9000.0
2015-02-03 12:45:00,56.56,56.57,56.5,56.56,10800.0,40.6246,40.6318,40.5815,40.6246,10800.0
2015-02-03 12:50:00,56.58,56.59,56.52,56.57,7800.0,40.639,40.6462,40.5959,40.6318,7800.0
2015-02-03 12:55:00,56.57,56.63,56.57,56.6,12200.0,40.6318,40.6749,40.6318,40.6534,12200.0
2015-02-03 13:00:00,56.63,56.65,56.58,56.62,14000.0,40.6749,40.6893,40.639,40.6677,14000.0
2015-02-03 13:05:00,56.62,56.67,56.59,56.66,8200.0,40.6677,40.7036,40.6462,40.6965,8200.0
2015-02-03 13:10:00,56.63,56.85,56.62,56.82,19400.0,40.6749,40.8329,40.6677,40.8114,19400.0
2015-02-03 13:15:00,56.83,56.99,56.82,56.96,25200.0,40.8186,40.9335,40.8114,40.9119,25200.0
2015-02-03 13:20:00,56.96,56.99,56.9,56.92,9000.0,40.9119,40.9335,40.8688,40.8832,9000.0
2015-02-03 13:25:00,56.94,56.98,56.88,56.88,6000.0,40.8976,40.9263,40.8545,40.8545,6000.0
2015-02-03 13:30:00,56.89,56.94,56.83,56.84,7000.0,40.8617,40.8976,40.8186,40.8257,7000.0
2015-02-03 13:35:00,56.84,56.85,56.76,56.77,6400.0,40.8257,40.8329,40.7683,40.7755,6400.0
2015-02-03 13:40:00,56.75,56.8,56.67,56.72,8800.0,40.7611,40.797,40.7036,40.7396,8800.0
2015-02-03 13:45:00,56.71,56.77,56.7,56.73,35000.0,40.7324,40.7755,40.7252,40.7467,35000.0
2015-02-03 13:50:00,56.73,56.86,56.71,56.86,16800.0,40.7467,40.8401,40.7324,40.8401,16800.0
2015-02-03 13:55:00,56.85,56.86,56.8,56.86,5200.0,40.8329,40.8401,40.797,40.8401,5200.0
2015-02-03 14:00:00,56.86,56.91,56.81,56.83,13200.0,40.8401,40.876,40.8042,40.8186,13200.0
2015-02-03 14:05:00,56.83,56.85,56.77,56.8,18400.0,40.8186,40.8329,40.7755,40.797,18400.0
2015-02-03 14:10:00,56.81,56.81,56.76,56.79,3400.0,40.8042,40.8042,40.7683,40.7898,3400.0
2015-02-03 14:15:00,56.8,56.88,56.77,56.85,14000.0,40.797,40.8545,40.7755,40.8329,14000.0
2015-02-03 14:20:00,56.87,56.89,56.8,56.8,23200.0,40.8473,40.8617,40.797,40.797,23200.0
2015-02-03 14:25:00,56.79,56.79,56.6,56.62,57200.0,40.7898,40.7898,40.6534,40.6677,57200.0
2015-02-03 14:30:00,56.63,56.64,56.58,56.62,19800.0,40.6749,40.6821,40.639,40.6677,19800.0
2015-02-03 14:35:00,56.63,56.66,56.57,56.63,15200.0,40.6749,40.6965,40.6318,40.6749,15200.0
2015-02-03 14:40:00,56.63,56.69,56.61,56.68,21000.0,40.6749,40.718,40.6605,40.7108,21000.0
2015-02-03 14:45:00,56.67,56.7,56.6,56.68,21000.0,40.7036,40.7252,40.6534,40.7108,21000.0
2015-02-03 14:50:00,56.68,56.79,56.66,56.76,34200.0,40.7108,40.7898,40.6965,40.7683,34200.0
2015-02-03 14:55:00,56.76,56.78,56.69,56.72,20800.0,40.7683,40.7826,40.718,40.7396,20800.0
2015-02-03 15:00:00,56.73,56.77,56.68,56.71,9800.0,40.7467,40.7755,40.7108,40.7324,9800.0
2015-02-03 15:05:00,56.72,56.73,56.66,56.71,30600.0,40.7396,40.7467,40.6965,40.7324,30600.0
2015-02-03 15:10:00,56.71,56.74,56.65,56.74,30200.0,40.7324,40.7539,40.6893,40.7539,30200.0
2015-02-03 15:15:00,56.75,56.79,56.73,56.76,16200.0,40.7611,40.7898,40.7467,40.7683,16200.0
2015-02-03 15:20:00,56.77,56.91,56.76,56.91,21800.0,40.7755,40.876,40.7683,40.876,21800.0
2015-02-03 15:25:00,56.89,56.9,56.81,56.85,37600.0,40.8617,40.8688,40.8042,40.8329,37600.0
2015-02-03 15:30:00,56.85,56.88,56.75,56.77,29800.0,40.8329,40.8545,40.7611,40.7755,29800.0
2015-02-03 15:35:00,56.75,56.9,56.75,56.88,27800.0,40.7611,40.8688,40.7611,40.8545,27800.0
2015-02-03 15:40:00,56.87,56.93,56.84,56.91,24600.0,40.8473,40.8904,40.8257,40.876,24600.0
2015-02-03 15:45:00,56.91,56.95,56.88,56.93,51400.0,40.876,40.9047,40.8545,40.8904,51400.0
2015-02-03 15:50:00,56.94,57.0,56.94,56.99,33400.0,40.8976,40.9407,40.8976,40.9335,33400.0
2015-02-03 15:55:00,56.99,57.01,56.89,56.9,141400.0,40.9335,40.9478,40.8617,40.8688,141400.0
2015-02-04 09:30:00,56.69,56.77,56.56,56.61,25800.0,40.718,40.7755,40.6246,40.6605,25800.0
2015-02-04 09:35:00,56.69,56.73,56.51,56.63,10400.0,40.718,40.7467,40.5887,40.6749,10400.0
2015-02-04 09:40:00,56.6,56.6,56.3,56.41,17600.0,40.6534,40.6534,40.4379,40.5169,17600.0
2015-02-04 09:45:00,56.43,56.73,56.43,56.73,5600.0,40.5313,40.7467,40.5313,40.7467,5600.0
2015-02-04 09:50:00,56.73,56.73,56.49,56.49,12200.0,40.7467,40.7467,40.5744,40.5744,12200.0
2015-02-04 09:55:00,56.49,56.55,56.45,56.47,10000.0,40.5744,40.6174,40.5456,40.56,10000.0
2015-02-04 10:00:00,56.5,56.66,56.48,56.64,11000.0,40.5815,40.6965,40.5672,40.6821,11000.0
2015-02-04 10:05:00,56.64,56.72,56.55,56.66,19800.0,40.6821,40.7396,40.6174,40.6965,19800.0
2015-02-04 10:10:00,56.66,56.79,56.6,56.68,23400.0,40.6965,40.7898,40.6534,40.7108,23400.0
2015-02-04 10:15:00,56.69,56.71,56.63,56.7,12200.0,40.718,40.7324,40.6749,40.7252,12200.0
2015-02-04 10:20:00,56.69,56.69,56.62,56.67,7400.0,40.718,40.718,40.6677,40.7036,7400.0
2015-02-04 10:25:00,56.7,56.74,56.63,56.64,21200.0,40.7252,40.7539,40.6749,40.6821,21200.0
2015-02-04 10:30:00,56.63,56.73,56.61,56.65,19400.0,40.6749,40.7467,40.6605,40.6893,19400.0
2015-02-04 10:35:00,56.63,56.67,56.55,56.67,17200.0,40.6749,40.7036,40.6174,40.7036,17200.0
2015-02-04 10:40:00,56.67,56.88,56.66,56.8,15800.0,40.7036,40.8545,40.6965,40.797,15800.0
2015-02-04 10:45:00,56.81,56.83,56.8,56.8,6800.0,40.8042,40.8186,40.797,40.797,6800.0
2015-02-04 10:50:00,56.79,56.81,56.71,56.74,15200.0,40.7898,40.8042,40.7324,40.7539,15200.0
2015-02-04 10:55:00,56.73,56.73,56.59,56.69,10800.0,40.7467,40.7467,40.6462,40.718,10800.0
2015-02-04 11:00:00,56.65,56.69,56.56,56.69,14000.0,40.6893,40.718,40.6246,40.718,14000.0
2015-02-04 11:05:00,56.69,56.7,56.63,56.63,6000.0,40.718,40.7252,40.6749,40.6749,6000.0
2015-02-04 11:10:00,56.62,56.62,56.52,56.6,9400.0,40.6677,40.6677,40.5959,40.6534,9400.0
2015-02-04 11:15:00,56.59,56.63,56.54,56.56,9000.0,40.6462,40.6749,40.6103,40.6246,9000.0
2015-02-04 11:20:00,56.54,56.57,56.49,56.54,18600.0,40.6103,40.6318,40.5744,40.6103,18600.0
2015-02-04 11:25:00,56.53,56.55,56.46,56.55,10800.0,40.6031,40.6174,40.5528,40.6174,10800.0
2015-02-04 11:30:00,56.55,56.55,56.45,56.5,11600.0,40.6174,40.6174,40.5456,40.5815,11600.0
2015-02-04 11:35:00,56.52,56.57,56.49,56.53,7600.0,40.5959,40.6318,40.5744,40.6031,7600.0
2015-02-04 11:40:00,56.53,56.58,56.52,56.55,13200.0,40.6031,40.639,40.5959,40.6174,13200.0
2015-02-04 11:45:00,56.55,56.57,56.53,56.54,8800.0,40.6174,40.6318,40.6031,40.6103,8800.0
2015-02-04 11:50:00,56.51,56.54,56.43,56.48,5600.0,40.5887,40.6103,40.5313,40.5672,5600.0
2015-02-04 11:55:00,56.47,56.6,56.46,56.6,6000.0,40.56,40.6534,40.5528,40.6534,6000.0
2015-02-04 12:00:00,56.6,56.62,56.55,56.62,7600.0,40.6534,40.6677,40.6174,40.6677,7600.0
2015-02-04 12:05:00,56.6,56.65,56.59,56.65,4200.0,40.6534,40.6893,40.6462,40.6893,4200.0
2015-02-04 12:10:00,56.65,56.67,56.6,56.66,15200.0,40.6893,40.7036,40.6534,40.6965,15200.0
2015-02-04 12:15:00,56.64,56.65,56.59,56.6,4800.0,40.6821,40.6893,40.6462,40.6534,4800.0
2015-02-04 12:20:00,56.58,56.68,56.58,56.66,7200.0,40.639,40.7108,40.639,40.6965,7200.0
2015-02-04 12:25:00,56.67,56.67,56.51,56.52,14600.0,40.7036,40.7036,40.5887,40.5959,14600.0
2015-02-04 12:30:00,56.51,56.54,56.48,56.54,5000.0,40.5887,40.6103,40.5672,40.6103,5000.0
2015-02-04 12:35:00,56.52,56.52,56.38,56.42,8400.0,40.5959,40.5959,40.4953,40.5241,8400.0
2015-02-04 12:40:00,56.42,56.42,56.26,56.26,14600.0,40.5241,40.5241,40.4092,40.4092,14600.0
2015-02-04 12:45:00,56.27,56.35,56.27,56.35,9200.0,40.4163,40.4738,40.4163,40.4738,9200.0
2015-02-04 12:50:00,56.34,56.34,56.29,56.29,3000.0,40.4666,40.4666,40.4307,40.4307,3000.0
2015-02-04 12:55:00,56.3,56.35,56.3,56.3,6800.0,40.4379,40.4738,40.4379,40.4379,6800.0
2015-02-04 13:00:00,56.3,56.33,56.09,56.11,14600.0,40.4379,40.4594,40.287,40.3014,14600.0
2015-02-04 13:05:00,56.12,56.19,56.04,56.17,18800.0,40.3086,40.3589,40.2511,40.3445,18800.0
2015-02-04 13:10:00,56.17,56.27,56.16,56.19,11400.0,40.3445,40.4163,40.3373,40.3589,11400.0
2015-02-04 13:15:00,56.2,56.22,56.17,56.17,11800.0,40.3661,40.3804,40.3445,40.3445,11800.0
2015-02-04 13:20:00,56.17,56.22,56.13,56.2,10800.0,40.3445,40.3804,40.3158,40.3661,10800.0
2015-02-04 13:25:00,56.2,56.34,56.18,56.34,11000.0,40.3661,40.4666,40.3517,40.4666,11000.0
2015-02-04 13:30:00,56.33,56.35,56.24,56.26,6400.0,40.4594,40.4738,40.3948,40.4092,6400.0
2015-02-04 13:35:00,56.26,56.29,56.19,56.22,13000.0,40.4092,40.4307,40.3589,40.3804,13000.0
2015-02-04 13:40:00,56.23,56.27,56.19,56.21,9200.0,40.3876,40.4163,40.3589,40.3732,9200.0
2015-02-04 13:45:00,56.22,56.26,56.2,56.21,19000.0,40.3804,40.4092,40.3661,40.3732,19000.0
2015-02-04 13:50:00,56.2,56.35,56.2,56.33,18800.0,40.3661,40.4738,40.3661,40.4594,18800.0
2015-02-04 13:55:00,56.32,56.36,56.25,56.33,22600.0,40.4522,40.481,40.402,40.4594,22600.0
2015-02-04 14:00:00,56.34,56.49,56.34,56.44,15600.0,40.4666,40.5744,40.4666,40.5384,15600.0
2015-02-04 14:05:00,56.4,56.43,56.29,56.3,32400.0,40.5097,40.5313,40.4307,40.4379,32400.0
2015-02-04 14:10:00,56.29,56.37,56.26,56.27,25600.0,40.4307,40.4882,40.4092,40.4163,25600.0
2015-02-04 14:15:00,56.25,56.4,56.25,56.33,38800.0,40.402,40.5097,40.402,40.4594,38800.0
2015-02-04 14:20:00,56.33,56.42,56.33,56.39,22200.0,40.4594,40.5241,40.4594,40.5025,22200.0
2015-02-04 14:25:00,56.36,56.44,56.35,56.41,22400.0,40.481,40.5384,40.4738,40.5169,22400.0
2015-02-04 14:30:00,56.41,56.45,56.35,56.38,32200.0,40.5169,40.5456,40.4738,40.4953,32200.0
2015-02-04 14:35:00,56.38,56.43,56.31,56.34,19800.0,40.4953,40.5313,40.4451,40.4666,19800.0
2015-02-04 14:40:00,56.32,56.34,56.29,56.29,11600.0,40.4522,40.4666,40.4307,40.4307,11600.0
2015-02-04 14:45:00,56.27,56.38,56.24,56.34,22000.0,40.4163,40.4953,40.3948,40.4666,22000.0
2015-02-04 14:50:00,56.33,56.35,56.26,56.27,26600.0,40.4594,40.4738,40.4092,40.4163,26600.0
2015-02-04 14:55:00,56.28,56.28,56.16,56.21,29000.0,40.4235,40.4235,40.3373,40.3732,29000.0
2015-02-04 15:00:00,56.2,56.24,56.13,56.19,45400.0,40.3661,40.3948,40.3158,40.3589,45400.0
2015-02-04 15:05:00,56.19,56.27,56.18,56.23,23800.0,40.3589,40.4163,40.3517,40.3876,23800.0
2015-02-04 15:10:00,56.21,56.26,56.21,56.26,17400.0,40.3732,40.4092,40.3732,40.4092,17400.0
2015-02-04 15:15:00,56.27,56.33,56.27,56.31,14800.0,40.4163,40.4594,40.4163,40.4451,14800.0
2015-02-04 15:20:00,56.3,56.38,56.27,56.37,12000.0,40.4379,40.4953,40.4163,40.4882,12000.0
2015-02-04 15:25:00,56.37,56.44,56.36,56.44,18200.0,40.4882,40.5384,40.481,40.5384,18200.0
2015-02-04 15:30:00,56.44,56.54,56.44,56.51,22600.0,40.5384,40.6103,40.5384,40.5887,22600.0
2015-02-04 15:35:00,56.51,56.52,56.36,56.36,16600.0,40.5887,40.5959,40.481,40.481,16600.0
2015-02-04 15:40:00,56.33,56.36,56.13,56.13,25000.0,40.4594,40.481,40.3158,40.3158,25000.0
2015-02-04 15:45:00,56.11,56.12,55.95,55.98,114000.0,40.3014,40.3086,40.1865,40.208,114000.0
2015-02-04 15:50:00,55.99,56.0,55.9,55.96,47400.0,40.2152,40.2224,40.1506,40.1937,47400.0
2015-02-04 15:55:00,55.95,56.02,55.93,56.02,74400.0,40.1865,40.2368,40.1721,40.2368,74400.0
2015-02-05 09:30:00,56.43,56.55,56.16,56.52,38400.0,40.5313,40.6174,40.3373,40.5959,38400.0
2015-02-05 09:35:00,56.52,56.52,56.05,56.1,14200.0,40.5959,40.5959,40.2583,40.2942,14200.0
2015-02-05 09:40:00,56.04,56.18,55.94,56.16,28400.0,40.2511,40.3517,40.1793,40.3373,28400.0
2015-02-05 09:45:00,56.19,56.27,56.04,56.24,10800.0,40.3589,40.4163,40.2511,40.3948,10800.0
2015-02-05 09:50:00,56.2,56.27,56.16,56.25,6000.0,40.3661,40.4163,40.3373,40.402,6000.0
2015-02-05 09:55:00,56.2,56.34,56.2,56.27,8800.0,40.3661,40.4666,40.3661,40.4163,8800.0
2015-02-05 10:00:00,56.29,56.29,56.2,56.25,7400.0,40.4307,40.4307,40.3661,40.402,7400.0
2015-02-05 10:05:00,56.26,56.39,56.23,56.23,17800.0,40.4092,40.5025,40.3876,40.3876,17800.0
2015-02-05 10:10:00,56.23,56.33,56.23,56.27,7600.0,40.3876,40.4594,40.3876,40.4163,7600.0
2015-02-05 10:15:00,56.27,56.31,56.26,56.3,6000.0,40.4163,40.4451,40.4092,40.4379,6000.0
2015-02-05 10:20:00,56.31,56.32,56.2,56.23,17800.0,40.4451,40.4522,40.3661,40.3876,17800.0
2015-02-05 10:25:00,56.25,56.35,56.25,56.32,9600.0,40.402,40.4738,40.402,40.4522,9600.0
2015-02-05 10:30:00,56.29,56.32,56.27,56.3,6200.0,40.4307,40.4522,40.4163,40.4379,6200.0
2015-02-05 10:35:00,56.28,56.35,56.22,56.35,12400.0,40.4235,40.4738,40.3804,40.4738,12400.0
2015-02-05 10:40:00,56.34,56.49,56.34,56.38,7600.0,40.4666,40.5744,40.4666,40.4953,7600.0
2015-02-05 10:45:00,56.39,56.44,56.35,56.44,8800.0,40.5025,40.5384,40.4738,40.5384,8800.0
2015-02-05 10:50:00,56.45,56.47,56.42,56.43,2800.0,40.5456,40.56,40.5241,40.5313,2800.0
2015-02-05 10:55:00,56.45,56.52,56.45,56.49,5600.0,40.5456,40.5959,40.5456,40.5744,5600.0
2015-02-05 11:00:00,56.47,56.51,56.44,56.49,10200.0,40.56,40.5887,40.5384,40.5744,10200.0
2015-02-05 11:05:00,56.5,56.54,56.46,56.52,8200.0,40.5815,40.6103,40.5528,40.5959,8200.0
2015-02-05 11:10:00,56.52,56.59,56.51,56.56,6800.0,40.5959,40.6462,40.5887,40.6246,6800.0
2015-02-05 11:15:00,56.57,56.58,56.51,56.52,5600.0,40.6318,40.639,40.5887,40.5959,5600.0
2015-02-05 11:20:00,56.54,56.57,56.5,56.5,8800.0,40.6103,40.6318,40.5815,40.5815,8800.0
2015-02-05 11:25:00,56.52,56.52,56.49,56.51,3000.0,40.5959,40.5959,40.5744,40.5887,3000.0
2015-02-05 11:30:00,56.52,56.55,56.52,56.55,3600.0,40.5959,40.6174,40.5959,40.6174,3600.0
2015-02-05 11:35:00,56.53,56.56,56.5,56.55,9000.0,40.6031,40.6246,40.5815,40.6174,9000.0
2015-02-05 11:40:00,56.52,56.54,56.5,56.51,3000.0,40.5959,40.6103,40.5815,40.5887,3000.0
2015-02-05 11:45:00,56.53,56.58,56.52,56.56,5000.0,40.6031,40.639,40.5959,40.6246,5000.0
2015-02-05 11:50:00,56.58,56.58,56.56,56.58,4000.0,40.639,40.639,40.6246,40.639,4000.0
2015-02-05 11:55:00,56.61,56.62,56.6,56.6,4200.0,40.6605,40.6677,40.6534,40.6534,4200.0
2015-02-05 12:00:00,56.6,56.6,56.57,56.59,4000.0,40.6534,40.6534,40.6318,40.6462,4000.0
2015-02-05 12:05:00,56.58,56.59,56.49,56.51,9200.0,40.639,40.6462,40.5744,40.5887,9200.0
2015-02-05 12:10:00,56.53,56.53,56.48,56.48,2600.0,40.6031,40.6031,40.5672,40.5672,2600.0
2015-02-05 12:15:00,56.46,56.48,56.43,56.48,2800.0,40.5528,40.5672,40.5313,40.5672,2800.0
2015-02-05 12:20:00,56.43,56.46,56.42,56.42,6200.0,40.5313,40.5528,40.5241,40.5241,6200.0
2015-02-05 12:25:00,56.43,56.47,56.42,56.44,5200.0,40.5313,40.56,40.5241,40.5384,5200.0
2015-02-05 12:30:00,56.46,56.47,56.4,56.44,34600.0,40.5528,40.56,40.5097,40.5384,34600.0
2015-02-05 12:35:00,56.44,56.47,56.42,56.44,10000.0,40.5384,40.56,40.5241,40.5384,10000.0
2015-02-05 12:40:00,56.45,56.46,56.39,56.45,19200.0,40.5456,40.5528,40.5025,40.5456,19200.0
2015-02-05 12:45:00,56.45,56.48,56.41,56.43,12800.0,40.5456,40.5672,40.5169,40.5313,12800.0
2015-02-05 12:50:00,56.42,56.48,56.41,56.47,36000.0,40.5241,40.5672,40.5169,40.56,36000.0
2015-02-05 12:55:00,56.46,56.49,56.44,56.45,3200.0,40.5528,40.5744,40.5384,40.5456,3200.0
2015-02-05 13:00:00,56.45,56.49,56.44,56.48,4400.0,40.5456,40.5744,40.5384,40.5672,4400.0
2015-02-05 13:05:00,56.49,56.55,56.46,56.54,10000.0,40.5744,40.6174,40.5528,40.6103,10000.0
2015-02-05 13:10:00,56.53,56.59,56.51,56.59,3600.0,40.6031,40.6462,40.5887,40.6462,3600.0
2015-02-05 13:15:00,56.58,56.66,56.58,56.61,10200.0,40.639,40.6965,40.639,40.6605,10200.0
2015-02-05 13:20:00,56.62,56.64,56.59,56.59,9400.0,40.6677,40.6821,40.6462,40.6462,9400.0
2015-02-05 13:25:00,56.62,56.63,56.6,56.62,15400.0,40.6677,40.6749,40.6534,40.6677,15400.0
2015-02-05 13:30:00,56.62,56.65,56.6,56.65,14200.0,40.6677,40.6893,40.6534,40.6893,14200.0
2015-02-05 13:35:00,56.65,56.69,56.63,56.64,11000.0,40.6893,40.718,40.6749,40.6821,11000.0
2015-02-05 13:40:00,56.65,56.68,56.64,56.68,6600.0,40.6893,40.7108,40.6821,40.7108,6600.0
2015-02-05 13:45:00,56.66,56.75,56.66,56.75,11200.0,40.6965,40.7611,40.6965,40.7611,11200.0
2015-02-05 13:50:00,56.78,56.87,56.77,56.8,12600.0,40.7826,40.8473,40.7755,40.797,12600.0
2015-02-05 13:55:00,56.82,56.88,56.79,56.8,5200.0,40.8114,40.8545,40.7898,40.797,5200.0
2015-02-05 14:00:00,56.81,56.83,56.79,56.81,8400.0,40.8042,40.8186,40.7898,40.8042,8400.0
2015-02-05 14:05:00,56.79,56.81,56.76,56.81,8600.0,40.7898,40.8042,40.7683,40.8042,8600.0
2015-02-05 14:10:00,56.8,56.85,56.8,56.8,11400.0,40.797,40.8329,40.797,40.797,11400.0
2015-02-05 14:15:00,56.8,56.83,56.77,56.83,6800.0,40.797,40.8186,40.7755,40.8186,6800.0
2015-02-05 14:20:00,56.82,56.83,56.79,56.81,16000.0,40.8114,40.8186,40.7898,40.8042,16000.0
2015-02-05 14:25:00,56.8,56.8,56.73,56.75,7800.0,40.797,40.797,40.7467,40.7611,7800.0
2015-02-05 14:30:00,56.74,56.77,56.7,56.76,9400.0,40.7539,40.7755,40.7252,40.7683,9400.0
2015-02-05 14:35:00,56.75,56.76,56.71,56.73,7600.0,40.7611,40.7683,40.7324,40.7467,7600.0
2015-02-05 14:40:00,56.72,56.74,56.69,56.69,7000.0,40.7396,40.7539,40.718,40.718,7000.0
2015-02-05 14:45:00,56.69,56.72,56.68,56.69,8800.0,40.718,40.7396,40.7108,40.718,8800.0
2015-02-05 14:50:00,56.71,56.71,56.65,56.67,19000.0,40.7324,40.7324,40.6893,40.7036,19000.0
2015-02-05 14:55:00,56.66,56.67,56.59,56.67,8200.0,40.6965,40.7036,40.6462,40.7036,8200.0
2015-02-05 15:00:00,56.66,56.7,56.65,56.67,34000.0,40.6965,40.7252,40.6893,40.7036,34000.0
2015-02-05 15:05:00,56.69,56.69,56.63,56.65,29000.0,40.718,40.718,40.6749,40.6893,29000.0
2015-02-05 15:10:00,56.65,56.65,56.58,56.63,11600.0,40.6893,40.6893,40.639,40.6749,11600.0
2015-02-05 15:15:00,56.63,56.65,56.62,56.65,12000.0,40.6749,40.6893,40.6677,40.6893,12000.0
2015-02-05 15:20:00,56.65,56.71,56.61,56.71,56400.0,40.6893,40.7324,40.6605,40.7324,56400.0
2015-02-05 15:25:00,56.72,56.79,56.71,56.79,8600.0,40.7396,40.7898,40.7324,40.7898,8600.0
2015-02-05 15:30:00,56.81,56.83,56.62,56.83,39600.0,40.8042,40.8186,40.6677,40.8186,39600.0
2015-02-05 15:35:00,56.82,56.83,56.79,56.79,23000.0,40.8114,40.8186,40.7898,40.7898,23000.0
2015-02-05 15:40:00,56.81,56.81,56.75,56.76,19200.0,40.8042,40.8042,40.7611,40.7683,19200.0
2015-02-05 15:45:00,56.74,56.76,56.67,56.67,46600.0,40.7539,40.7683,40.7036,40.7036,46600.0
2015-02-05 15:50:00,56.67,56.73,56.67,56.72,28000.0,40.7036,40.7467,40.7036,40.7396,28000.0
2015-02-05 15:55:00,56.73,56.74,56.69,56.72,58600.0,40.7467,40.7539,40.718,40.7396,58600.0
2015-02-06 09:30:00,56.47,56.52,56.17,56.18,35000.0,40.56,40.5959,40.3445,40.3517,35000.0
2015-02-06 09:35:00,56.12,56.12,55.94,56.08,22800.0,40.3086,40.3086,40.1793,40.2799,22800.0
2015-02-06 09:40:00,56.12,56.17,55.88,55.97,15200.0,40.3086,40.3445,40.1362,40.2009,15200.0
2015-02-06 09:45:00,55.97,55.97,55.76,55.87,17400.0,40.2009,40.2009,40.05,40.129,17400.0
2015-02-06 09:50:00,55.91,55.98,55.85,55.95,27400.0,40.1578,40.208,40.1147,40.1865,27400.0
2015-02-06 09:55:00,55.92,55.96,55.66,55.8,28000.0,40.1649,40.1937,39.9782,40.0788,28000.0
2015-02-06 10:00:00,55.82,55.83,55.59,55.59,18600.0,40.0931,40.1003,39.9279,39.9279,18600.0
2015-02-06 10:05:00,55.6,55.63,55.47,55.57,17600.0,39.9351,39.9567,39.8417,39.9136,17600.0
2015-02-06 10:10:00,55.56,55.6,55.54,55.54,15200.0,39.9064,39.9351,39.892,39.892,15200.0
2015-02-06 10:15:00,55.55,55.57,55.48,55.51,24000.0,39.8992,39.9136,39.8489,39.8705,24000.0
2015-02-06 10:20:00,55.51,55.69,55.51,55.67,14800.0,39.8705,39.9997,39.8705,39.9854,14800.0
2015-02-06 10:25:00,55.68,55.7,55.58,55.58,12000.0,39.9926,40.0069,39.9207,39.9207,12000.0
2015-02-06 10:30:00,55.56,55.62,55.55,55.56,13600.0,39.9064,39.9495,39.8992,39.9064,13600.0
2015-02-06 10:35:00,55.55,55.59,55.42,55.47,27000.0,39.8992,39.9279,39.8058,39.8417,27000.0
2015-02-06 10:40:00,55.47,55.58,55.4,55.58,18800.0,39.8417,39.9207,39.7915,39.9207,18800.0
2015-02-06 10:45:00,55.59,55.6,55.54,55.58,13600.0,39.9279,39.9351,39.892,39.9207,13600.0
2015-02-06 10:50:00,55.6,55.6,55.49,55.5,17000.0,39.9351,39.9351,39.8561,39.8633,17000.0
2015-02-06 10:55:00,55.49,55.49,55.35,55.4,12600.0,39.8561,39.8561,39.7555,39.7915,12600.0
2015-02-06 11:00:00,55.39,55.44,55.27,55.33,28000.0,39.7843,39.8202,39.6981,39.7412,28000.0
2015-02-06 11:05:00,55.33,55.38,55.33,55.35,14600.0,39.7412,39.7771,39.7412,39.7555,14600.0
2015-02-06 11:10:00,55.33,55.37,55.27,55.28,22200.0,39.7412,39.7699,39.6981,39.7053,22200.0
2015-02-06 11:15:00,55.27,55.37,55.25,55.32,18600.0,39.6981,39.7699,39.6837,39.734,18600.0
2015-02-06 11:20:00,55.33,55.42,55.32,55.42,18600.0,39.7412,39.8058,39.734,39.8058,18600.0
2015-02-06 11:25:00,55.42,55.42,55.34,55.39,15200.0,39.8058,39.8058,39.7484,39.7843,15200.0
2015-02-06 11:30:00,55.37,55.42,55.35,55.39,9600.0,39.7699,39.8058,39.7555,39.7843,9600.0
2015-02-06 11:35:00,55.39,55.4,55.32,55.39,15000.0,39.7843,39.7915,39.734,39.7843,15000.0
2015-02-06 11:40:00,55.4,55.4,55.31,55.38,9000.0,39.7915,39.7915,39.7268,39.7771,9000.0
2015-02-06 11:45:00,55.35,55.39,55.33,55.37,20800.0,39.7555,39.7843,39.7412,39.7699,20800.0
2015-02-06 11:50:00,55.4,55.41,55.34,55.35,9600.0,39.7915,39.7986,39.7484,39.7555,9600.0
2015-02-06 11:55:00,55.35,55.35,55.28,55.31,12600.0,39.7555,39.7555,39.7053,39.7268,12600.0
2015-02-06 12:00:00,55.3,55.35,55.3,55.33,11400.0,39.7196,39.7555,39.7196,39.7412,11400.0
2015-02-06 12:05:00,55.32,55.36,55.3,55.32,7400.0,39.734,39.7627,39.7196,39.734,7400.0
2015-02-06 12:10:00,55.32,55.32,55.24,55.24,6000.0,39.734,39.734,39.6765,39.6765,6000.0
2015-02-06 12:15:00,55.26,55.26,55.2,55.24,9600.0,39.6909,39.6909,39.6478,39.6765,9600.0
2015-02-06 12:20:00,55.27,55.27,55.08,55.13,25600.0,39.6981,39.6981,39.5616,39.5975,25600.0
2015-02-06 12:25:00,55.13,55.15,55.06,55.08,20400.0,39.5975,39.6119,39.5472,39.5616,20400.0
2015-02-06 12:30:00,55.08,55.17,55.08,55.13,6600.0,39.5616,39.6263,39.5616,39.5975,6600.0
2015-02-06 12:35:00,55.13,55.13,55.03,55.04,8200.0,39.5975,39.5975,39.5257,39.5329,8200.0
2015-02-06 12:40:00,55.04,55.04,54.94,54.94,22400.0,39.5329,39.5329,39.4611,39.4611,22400.0
2015-02-06 12:45:00,54.92,55.07,54.89,55.05,18200.0,39.4467,39.5544,39.4251,39.5401,18200.0
2015-02-06 12:50:00,55.04,55.05,54.95,54.97,9400.0,39.5329,39.5401,39.4682,39.4826,9400.0
2015-02-06 12:55:00,54.96,55.03,54.95,54.97,11200.0,39.4754,39.5257,39.4682,39.4826,11200.0
2015-02-06 13:00:00,54.97,54.98,54.95,54.96,12600.0,39.4826,39.4898,39.4682,39.4754,12600.0
2015-02-06 13:05:00,54.95,54.95,54.85,54.9,11000.0,39.4682,39.4682,39.3964,39.4323,11000.0
2015-02-06 13:10:00,54.9,54.91,54.79,54.85,12400.0,39.4323,39.4395,39.3533,39.3964,12400.0
2015-02-06 13:15:00,54.85,54.88,54.76,54.8,13200.0,39.3964,39.418,39.3318,39.3605,13200.0
2015-02-06 13:20:00,54.81,54.83,54.63,54.64,112800.0,39.3677,39.382,39.2384,39.2456,112800.0
2015-02-06 13:25:00,54.63,54.64,54.55,54.63,19200.0,39.2384,39.2456,39.1809,39.2384,19200.0
2015-02-06 13:30:00,54.63,54.65,54.58,54.62,9200.0,39.2384,39.2528,39.2025,39.2312,9200.0
2015-02-06 13:35:00,54.62,54.7,54.57,54.69,27800.0,39.2312,39.2887,39.1953,39.2815,27800.0
2015-02-06 13:40:00,54.68,54.73,54.67,54.71,17200.0,39.2743,39.3102,39.2671,39.2959,17200.0
2015-02-06 13:45:00,54.72,54.76,54.6,54.62,11200.0,39.303,39.3318,39.2168,39.2312,11200.0
2015-02-06 13:50:00,54.63,54.7,54.63,54.63,8600.0,39.2384,39.2887,39.2384,39.2384,8600.0
2015-02-06 13:55:00,54.6,54.69,54.6,54.62,8000.0,39.2168,39.2815,39.2168,39.2312,8000.0
2015-02-06 14:00:00,54.63,54.66,54.58,54.61,11200.0,39.2384,39.2599,39.2025,39.224,11200.0
2015-02-06 14:05:00,54.62,54.63,54.52,54.52,15000.0,39.2312,39.2384,39.1594,39.1594,15000.0
2015-02-06 14:10:00,54.52,54.58,54.52,54.57,12000.0,39.1594,39.2025,39.1594,39.1953,12000.0
2015-02-06 14:15:00,54.56,54.6,54.51,54.58,12800.0,39.1881,39.2168,39.1522,39.2025,12800.0
2015-02-06 14:20:00,54.59,54.6,54.52,54.59,11200.0,39.2097,39.2168,39.1594,39.2097,11200.0
2015-02-06 14:25:00,54.6,54.6,54.53,54.56,7600.0,39.2168,39.2168,39.1666,39.1881,7600.0
2015-02-06 14:30:00,54.55,54.56,54.45,54.51,26200.0,39.1809,39.1881,39.1091,39.1522,26200.0
2015-02-06 14:35:00,54.51,54.57,54.49,54.52,17000.0,39.1522,39.1953,39.1378,39.1594,17000.0
2015-02-06 14:40:00,54.55,54.57,54.48,54.48,8200.0,39.1809,39.1953,39.1307,39.1307,8200.0
2015-02-06 14:45:00,54.49,54.49,54.38,54.43,15400.0,39.1378,39.1378,39.0588,39.0947,15400.0
2015-02-06 14:50:00,54.44,54.44,54.3,54.31,15000.0,39.1019,39.1019,39.0014,39.0086,15000.0
2015-02-06 14:55:00,54.32,54.32,54.21,54.21,14400.0,39.0157,39.0157,38.9367,38.9367,14400.0
2015-02-06 15:00:00,54.21,54.24,54.04,54.07,36400.0,38.9367,38.9583,38.8146,38.8362,36400.0
2015-02-06 15:05:00,54.06,54.19,54.06,54.09,22600.0,38.829,38.9224,38.829,38.8505,22600.0
2015-02-06 15:10:00,54.08,54.17,54.03,54.13,21200.0,38.8434,38.908,38.8074,38.8793,21200.0
2015-02-06 15:15:00,54.12,54.2,54.04,54.04,27400.0,38.8721,38.9295,38.8146,38.8146,27400.0
2015-02-06 15:20:00,54.03,54.08,53.96,53.99,44400.0,38.8074,38.8434,38.7572,38.7787,44400.0
2015-02-06 15:25:00,54.01,54.02,53.82,53.85,47800.0,38.7931,38.8003,38.6566,38.6782,47800.0
2015-02-06 15:30:00,53.84,53.85,53.8,53.84,70600.0,38.671,38.6782,38.6422,38.671,70600.0
2015-02-06 15:35:00,53.84,53.85,53.8,53.83,60800.0,38.671,38.6782,38.6422,38.6638,60800.0
2015-02-06 15:40:00,53.84,53.88,53.77,53.87,124800.0,38.671,38.6997,38.6207,38.6925,124800.0
2015-02-06 15:45:00,53.86,53.87,53.75,53.82,136000.0,38.6853,38.6925,38.6063,38.6566,136000.0
2015-02-06 15:50:00,53.82,53.96,53.82,53.95,109200.0,38.6566,38.7572,38.6566,38.75,109200.0
2015-02-06 15:55:00,53.95,54.15,53.93,54.12,220800.0,38.75,38.8936,38.7356,38.8721,220800.0
2015-02-09 09:30:00,53.9,54.27,53.86,54.12,30600.0,38.7141,38.9798,38.6853,38.8721,30600.0
2015-02-09 09:35:00,54.18,54.22,53.92,54.1,10400.0,38.9152,38.9439,38.7284,38.8577,10400.0
2015-02-09 09:40:00,54.04,54.06,53.88,54.04,12600.0,38.8146,38.829,38.6997,38.8146,12600.0
2015-02-09 09:45:00,54.06,54.27,54.06,54.15,65800.0,38.829,38.9798,38.829,38.8936,65800.0
2015-02-09 09:50:00,54.13,54.35,54.13,54.26,37800.0,38.8793,39.0373,38.8793,38.9726,37800.0
2015-02-09 09:55:00,54.29,54.35,54.16,54.16,18800.0,38.9942,39.0373,38.9008,38.9008,18800.0
2015-02-09 10:00:00,54.16,54.25,54.04,54.08,29400.0,38.9008,38.9655,38.8146,38.8434,29400.0
2015-02-09 10:05:00,54.09,54.24,54.09,54.16,25200.0,38.8505,38.9583,38.8505,38.9008,25200.0
2015-02-09 10:10:00,54.18,54.28,54.03,54.28,22400.0,38.9152,38.987,38.8074,38.987,22400.0
2015-02-09 10:15:00,54.31,54.32,54.15,54.15,15200.0,39.0086,39.0157,38.8936,38.8936,15200.0
2015-02-09 10:20:00,54.15,54.18,53.99,54.03,16000.0,38.8936,38.9152,38.7787,38.8074,16000.0
2015-02-09 10:25:00,54.04,54.09,53.98,54.02,20600.0,38.8146,38.8505,38.7715,38.8003,20600.0
2015-02-09 10:30:00,54.0,54.06,53.95,53.99,32800.0,38.7859,38.829,38.75,38.7787,32800.0
2015-02-09 10:35:00,54.0,54.08,53.93,53.95,18200.0,38.7859,38.8434,38.7356,38.75,18200.0
2015-02-09 10:40:00,53.96,53.98,53.88,53.88,18200.0,38.7572,38.7715,38.6997,38.6997,18200.0
2015-02-09 10:45:00,53.87,53.91,53.8,53.91,29200.0,38.6925,38.7212,38.6422,38.7212,29200.0
2015-02-09 10:50:00,53.91,53.98,53.87,53.94,13800.0,38.7212,38.7715,38.6925,38.7428,13800.0
2015-02-09 10:55:00,53.94,53.94,53.89,53.91,14600.0,38.7428,38.7428,38.7069,38.7212,14600.0
2015-02-09 11:00:00,53.91,54.05,53.89,54.03,16000.0,38.7212,38.8218,38.7069,38.8074,16000.0
2015-02-09 11:05:00,54.02,54.07,54.01,54.06,18800.0,38.8003,38.8362,38.7931,38.829,18800.0
2015-02-09 11:10:00,54.09,54.13,54.04,54.07,12800.0,38.8505,38.8793,38.8146,38.8362,12800.0
2015-02-09 11:15:00,54.04,54.1,54.03,54.1,15400.0,38.8146,38.8577,38.8074,38.8577,15400.0
2015-02-09 11:20:00,54.1,54.15,54.09,54.1,54400.0,38.8577,38.8936,38.8505,38.8577,54400.0
2015-02-09 11:25:00,54.1,54.18,54.1,54.16,21600.0,38.8577,38.9152,38.8577,38.9008,21600.0
2015-02-09 11:30:00,54.17,54.21,54.16,54.17,13000.0,38.908,38.9367,38.9008,38.908,13000.0
2015-02-09 11:35:00,54.17,54.19,54.12,54.12,11400.0,38.908,38.9224,38.8721,38.8721,11400.0
2015-02-09 11:40:00,54.12,54.26,54.12,54.19,31800.0,38.8721,38.9726,38.8721,38.9224,31800.0
2015-02-09 11:45:00,54.18,54.22,54.15,54.15,11200.0,38.9152,38.9439,38.8936,38.8936,11200.0
2015-02-09 11:50:00,54.15,54.24,54.13,54.21,9000.0,38.8936,38.9583,38.8793,38.9367,9000.0
2015-02-09 11:55:00,54.2,54.23,54.15,54.15,10400.0,38.9295,38.9511,38.8936,38.8936,10400.0
2015-02-09 12:00:00,54.15,54.21,54.09,54.09,12400.0,38.8936,38.9367,38.8505,38.8505,12400.0
2015-02-09 12:05:00,54.08,54.08,54.01,54.02,6400.0,38.8434,38.8434,38.7931,38.8003,6400.0
2015-02-09 12:10:00,54.03,54.04,53.96,53.97,7800.0,38.8074,38.8146,38.7572,38.7643,7800.0
2015-02-09 12:15:00,53.94,53.97,53.89,53.96,12400.0,38.7428,38.7643,38.7069,38.7572,12400.0
2015-02-09 12:20:00,53.96,54.02,53.94,53.97,13600.0,38.7572,38.8003,38.7428,38.7643,13600.0
2015-02-09 12:25:00,53.96,54.01,53.95,54.01,9600.0,38.7572,38.7931,38.75,38.7931,9600.0
2015-02-09 12:30:00,54.02,54.12,54.02,54.1,13600.0,38.8003,38.8721,38.8003,38.8577,13600.0
2015-02-09 12:35:00,54.12,54.18,54.09,54.17,8400.0,38.8721,38.9152,38.8505,38.908,8400.0
2015-02-09 12:40:00,54.16,54.22,54.15,54.22,13200.0,38.9008,38.9439,38.8936,38.9439,13200.0
2015-02-09 12:45:00,54.22,54.26,54.21,54.26,31000.0,38.9439,38.9726,38.9367,38.9726,31000.0
2015-02-09 12:50:00,54.26,54.26,54.19,54.22,13200.0,38.9726,38.9726,38.9224,38.9439,13200.0
2015-02-09 12:55:00,54.22,54.23,54.16,54.16,15400.0,38.9439,38.9511,38.9008,38.9008,15400.0
2015-02-09 13:00:00,54.15,54.23,54.15,54.19,12200.0,38.8936,38.9511,38.8936,38.9224,12200.0
2015-02-09 13:05:00,54.2,54.21,54.17,54.18,11200.0,38.9295,38.9367,38.908,38.9152,11200.0
2015-02-09 13:10:00,54.17,54.2,54.12,54.12,21200.0,38.908,38.9295,38.8721,38.8721,21200.0
2015-02-09 13:15:00,54.12,54.15,54.07,54.07,8200.0,38.8721,38.8936,38.8362,38.8362,8200.0
2015-02-09 13:20:00,54.07,54.07,53.99,54.06,12800.0,38.8362,38.8362,38.7787,38.829,12800.0
2015-02-09 13:25:00,54.07,54.1,54.05,54.06,15400.0,38.8362,38.8577,38.8218,38.829,15400.0
2015-02-09 13:30:00,54.05,54.07,53.98,53.98,8200.0,38.8218,38.8362,38.7715,38.7715,8200.0
2015-02-09 13:35:00,53.99,53.99,53.95,53.98,4400.0,38.7787,38.7787,38.75,38.7715,4400.0
2015-02-09 13:40:00,53.97,53.97,53.88,53.88,6200.0,38.7643,38.7643,38.6997,38.6997,6200.0
2015-02-09 13:45:00,53.88,53.88,53.85,53.85,3200.0,38.6997,38.6997,38.6782,38.6782,3200.0
2015-02-09 13:50:00,53.85,53.88,53.85,53.87,7600.0,38.6782,38.6997,38.6782,38.6925,7600.0
2015-02-09 13:55:00,53.86,53.87,53.83,53.85,6000.0,38.6853,38.6925,38.6638,38.6782,6000.0
2015-02-09 14:00:00,53.85,53.88,53.8,53.8,13400.0,38.6782,38.6997,38.6422,38.6422,13400.0
2015-02-09 14:05:00,53.81,53.88,53.81,53.84,13000.0,38.6494,38.6997,38.6494,38.671,13000.0
2015-02-09 14:10:00,53.85,53.87,53.78,53.8,9200.0,38.6782,38.6925,38.6279,38.6422,9200.0
2015-02-09 14:15:00,53.81,53.82,53.73,53.73,7800.0,38.6494,38.6566,38.592,38.592,7800.0
2015-02-09 14:20:00,53.74,53.79,53.73,53.75,8000.0,38.5991,38.6351,38.592,38.6063,8000.0
2015-02-09 14:25:00,53.77,53.82,53.77,53.8,12200.0,38.6207,38.6566,38.6207,38.6422,12200.0
2015-02-09 14:30:00,53.81,53.82,53.76,53.79,13400.0,38.6494,38.6566,38.6135,38.6351,13400.0
2015-02-09 14:35:00,53.78,53.92,53.77,53.92,11400.0,38.6279,38.7284,38.6207,38.7284,11400.0
2015-02-09 14:40:00,53.9,53.94,53.88,53.9,9800.0,38.7141,38.7428,38.6997,38.7141,9800.0
2015-02-09 14:45:00,53.9,53.9,53.76,53.77,27600.0,38.7141,38.7141,38.6135,38.6207,27600.0
2015-02-09 14:50:00,53.77,53.81,53.74,53.75,20000.0,38.6207,38.6494,38.5991,38.6063,20000.0
2015-02-09 14:55:00,53.74,53.79,53.7,53.7,19200.0,38.5991,38.6351,38.5704,38.5704,19200.0
2015-02-09 15:00:00,53.7,53.71,53.65,53.66,7800.0,38.5704,38.5776,38.5345,38.5417,7800.0
2015-02-09 15:05:00,53.64,53.64,53.59,53.59,11000.0,38.5273,38.5273,38.4914,38.4914,11000.0
2015-02-09 15:10:00,53.6,53.72,53.6,53.68,21400.0,38.4986,38.5848,38.4986,38.556,21400.0
2015-02-09 15:15:00,53.68,53.69,53.6,53.6,15000.0,38.556,38.5632,38.4986,38.4986,15000.0
2015-02-09 15:20:00,53.6,53.71,53.59,53.69,15200.0,38.4986,38.5776,38.4914,38.5632,15200.0
2015-02-09 15:25:00,53.69,53.77,53.69,53.77,15600.0,38.5632,38.6207,38.5632,38.6207,15600.0
2015-02-09 15:30:00,53.77,53.77,53.68,53.74,33400.0,38.6207,38.6207,38.556,38.5991,33400.0
2015-02-09 15:35:00,53.74,53.77,53.67,53.74,18800.0,38.5991,38.6207,38.5489,38.5991,18800.0
2015-02-09 15:40:00,53.74,53.88,53.73,53.84,25400.0,38.5991,38.6997,38.592,38.671,25400.0
2015-02-09 15:45:00,53.86,53.95,53.84,53.94,40200.0,38.6853,38.75,38.671,38.7428,40200.0
2015-02-09 15:50:00,53.95,53.95,53.9,53.9,46800.0,38.75,38.75,38.7141,38.7141,46800.0
2015-02-09 15:55:00,53.9,53.98,53.9,53.94,146600.0,38.7141,38.7715,38.7141,38.7428,146600.0
2015-02-10 09:30:00,54.02,54.29,54.02,54.15,33200.0,38.8003,38.9942,38.8003,38.8936,33200.0
2015-02-10 09:35:00,54.15,54.21,54.13,54.15,25800.0,38.8936,38.9367,38.8793,38.8936,25800.0
2015-02-10 09:40:00,54.13,54.15,54.02,54.1,12000.0,38.8793,38.8936,38.8003,38.8577,12000.0
2015-02-10 09:45:00,54.15,54.23,54.11,54.19,12400.0,38.8936,38.9511,38.8649,38.9224,12400.0
2015-02-10 09:50:00,54.18,54.27,54.17,54.17,46800.0,38.9152,38.9798,38.908,38.908,46800.0
2015-02-10 09:55:00,54.15,54.26,54.13,54.23,7800.0,38.8936,38.9726,38.8793,38.9511,7800.0
2015-02-10 10:00:00,54.29,54.29,54.19,54.24,53800.0,38.9942,38.9942,38.9224,38.9583,53800.0
2015-02-10 10:05:00,54.24,54.37,54.24,54.34,10000.0,38.9583,39.0516,38.9583,39.0301,10000.0
2015-02-10 10:10:00,54.37,54.45,54.35,54.4,26800.0,39.0516,39.1091,39.0373,39.0732,26800.0
2015-02-10 10:15:00,54.38,54.47,54.35,54.37,51000.0,39.0588,39.1235,39.0373,39.0516,51000.0
2015-02-10 10:20:00,54.4,54.4,54.31,54.37,10600.0,39.0732,39.0732,39.0086,39.0516,10600.0
2015-02-10 10:25:00,54.35,54.38,54.32,54.35,7800.0,39.0373,39.0588,39.0157,39.0373,7800.0
2015-02-10 10:30:00,54.36,54.37,54.27,54.33,12000.0,39.0445,39.0516,38.9798,39.0229,12000.0
2015-02-10 10:35:00,54.32,54.33,54.26,54.33,14800.0,39.0157,39.0229,38.9726,39.0229,14800.0
2015-02-10 10:40:00,54.33,54.46,54.33,54.41,21600.0,39.0229,39.1163,39.0229,39.0804,21600.0
2015-02-10 10:45:00,54.41,54.42,54.35,54.35,10800.0,39.0804,39.0876,39.0373,39.0373,10800.0
2015-02-10 10:50:00,54.37,54.48,54.36,54.44,10400.0,39.0516,39.1307,39.0445,39.1019,10400.0
2015-02-10 10:55:00,54.47,54.65,54.44,54.65,13400.0,39.1235,39.2528,39.1019,39.2528,13400.0
2015-02-10 11:00:00,54.62,54.67,54.57,54.67,10200.0,39.2312,39.2671,39.1953,39.2671,10200.0
2015-02-10 11:05:00,54.67,54.72,54.64,54.69,12800.0,39.2671,39.303,39.2456,39.2815,12800.0
2015-02-10 11:10:00,54.7,54.76,54.62,54.67,27200.0,39.2887,39.3318,39.2312,39.2671,27200.0
2015-02-10 11:15:00,54.67,54.83,54.67,54.77,14200.0,39.2671,39.382,39.2671,39.3389,14200.0
2015-02-10 11:20:00,54.77,54.78,54.66,54.66,28800.0,39.3389,39.3461,39.2599,39.2599,28800.0
2015-02-10 11:25:00,54.65,54.77,54.63,54.76,15000.0,39.2528,39.3389,39.2384,39.3318,15000.0
2015-02-10 11:30:00,54.77,54.85,54.69,54.78,47400.0,39.3389,39.3964,39.2815,39.3461,47400.0
2015-02-10 11:35:00,54.78,54.83,54.74,54.76,7800.0,39.3461,39.382,39.3174,39.3318,7800.0
2015-02-10 11:40:00,54.76,54.77,54.7,54.7,14000.0,39.3318,39.3389,39.2887,39.2887,14000.0
2015-02-10 11:45:00,54.7,54.72,54.57,54.66,15200.0,39.2887,39.303,39.1953,39.2599,15200.0
2015-02-10 11:50:00,54.67,54.71,54.66,54.7,8400.0,39.2671,39.2959,39.2599,39.2887,8400.0
2015-02-10 11:55:00,54.7,54.72,54.62,54.65,22400.0,39.2887,39.303,39.2312,39.2528,22400.0
2015-02-10 12:00:00,54.64,54.66,54.58,54.62,15600.0,39.2456,39.2599,39.2025,39.2312,15600.0
2015-02-10 12:05:00,54.63,54.71,54.62,54.7,19800.0,39.2384,39.2959,39.2312,39.2887,19800.0
2015-02-10 12:10:00,54.69,54.88,54.69,54.82,25400.0,39.2815,39.418,39.2815,39.3749,25400.0
2015-02-10 12:15:00,54.83,54.92,54.83,54.92,16200.0,39.382,39.4467,39.382,39.4467,16200.0
2015-02-10 12:20:00,54.93,54.93,54.88,54.92,14800.0,39.4539,39.4539,39.418,39.4467,14800.0
2015-02-10 12:25:00,54.91,54.92,54.88,54.89,14400.0,39.4395,39.4467,39.418,39.4251,14400.0
2015-02-10 12:30:00,54.88,54.9,54.8,54.8,36400.0,39.418,39.4323,39.3605,39.3605,36400.0
2015-02-10 12:35:00,54.79,54.83,54.77,54.81,11800.0,39.3533,39.382,39.3389,39.3677,11800.0
2015-02-10 12:40:00,54.81,54.82,54.8,54.82,4200.0,39.3677,39.3749,39.3605,39.3749,4200.0
2015-02-10 12:45:00,54.82,54.88,54.81,54.86,14600.0,39.3749,39.418,39.3677,39.4036,14600.0
2015-02-10 12:50:00,54.85,54.86,54.83,54.83,16200.0,39.3964,39.4036,39.382,39.382,16200.0
2015-02-10 12:55:00,54.84,54.9,54.81,54.81,17000.0,39.3892,39.4323,39.3677,39.3677,17000.0
2015-02-10 13:00:00,54.83,54.85,54.81,54.81,8800.0,39.382,39.3964,39.3677,39.3677,8800.0
2015-02-10 13:05:00,54.84,54.88,54.83,54.85,8600.0,39.3892,39.418,39.382,39.3964,8600.0
2015-02-10 13:10:00,54.85,54.89,54.82,54.83,13800.0,39.3964,39.4251,39.3749,39.382,13800.0
2015-02-10 13:15:00,54.83,54.83,54.77,54.78,11800.0,39.382,39.382,39.3389,39.3461,11800.0
2015-02-10 13:20:00,54.78,54.79,54.73,54.74,9200.0,39.3461,39.3533,39.3102,39.3174,9200.0
2015-02-10 13:25:00,54.74,54.77,54.73,54.77,16200.0,39.3174,39.3389,39.3102,39.3389,16200.0
2015-02-10 13:30:00,54.79,54.8,54.76,54.8,9800.0,39.3533,39.3605,39.3318,39.3605,9800.0
2015-02-10 13:35:00,54.83,54.9,54.83,54.88,7800.0,39.382,39.4323,39.382,39.418,7800.0
2015-02-10 13:40:00,54.9,54.9,54.84,54.85,8400.0,39.4323,39.4323,39.3892,39.3964,8400.0
2015-02-10 13:45:00,54.87,54.94,54.87,54.94,9800.0,39.4108,39.4611,39.4108,39.4611,9800.0
2015-02-10 13:50:00,54.92,54.96,54.89,54.89,10000.0,39.4467,39.4754,39.4251,39.4251,10000.0
2015-02-10 13:55:00,54.89,54.93,54.87,54.87,14000.0,39.4251,39.4539,39.4108,39.4108,14000.0
2015-02-10 14:00:00,54.85,54.95,54.85,54.95,12600.0,39.3964,39.4682,39.3964,39.4682,12600.0
2015-02-10 14:05:00,54.95,55.03,54.95,55.02,20400.0,39.4682,39.5257,39.4682,39.5185,20400.0
2015-02-10 14:10:00,55.04,55.14,55.03,55.14,22600.0,39.5329,39.6047,39.5257,39.6047,22600.0
2015-02-10 14:15:00,55.14,55.16,55.07,55.07,51200.0,39.6047,39.6191,39.5544,39.5544,51200.0
2015-02-10 14:20:00,55.08,55.09,55.05,55.07,23600.0,39.5616,39.5688,39.5401,39.5544,23600.0
2015-02-10 14:25:00,55.07,55.09,55.04,55.04,32800.0,39.5544,39.5688,39.5329,39.5329,32800.0
2015-02-10 14:30:00,55.04,55.04,54.98,55.03,41400.0,39.5329,39.5329,39.4898,39.5257,41400.0
2015-02-10 14:35:00,55.02,55.07,54.99,55.05,28600.0,39.5185,39.5544,39.497,39.5401,28600.0
2015-02-10 14:40:00,55.07,55.15,55.04,55.1,62800.0,39.5544,39.6119,39.5329,39.576,62800.0
2015-02-10 14:45:00,55.1,55.1,55.06,55.1,32600.0,39.576,39.576,39.5472,39.576,32600.0
2015-02-10 14:50:00,55.12,55.12,55.07,55.1,85400.0,39.5903,39.5903,39.5544,39.576,85400.0
2015-02-10 14:55:00,55.1,55.34,55.1,55.31,76800.0,39.576,39.7484,39.576,39.7268,76800.0
2015-02-10 15:00:00,55.3,55.31,55.23,55.23,31400.0,39.7196,39.7268,39.6693,39.6693,31400.0
2015-02-10 15:05:00,55.23,55.26,55.2,55.21,41000.0,39.6693,39.6909,39.6478,39.655,41000.0
2015-02-10 15:10:00,55.2,55.21,55.14,55.19,23600.0,39.6478,39.655,39.6047,39.6406,23600.0
2015-02-10 15:15:00,55.2,55.2,55.14,55.17,28200.0,39.6478,39.6478,39.6047,39.6263,28200.0
2015-02-10 15:20:00,55.18,55.22,55.16,55.21,46400.0,39.6334,39.6622,39.6191,39.655,46400.0
2015-02-10 15:25:00,55.21,55.31,55.2,55.31,40800.0,39.655,39.7268,39.6478,39.7268,40800.0
2015-02-10 15:30:00,55.31,55.31,55.25,55.27,55200.0,39.7268,39.7268,39.6837,39.6981,55200.0
2015-02-10 15:35:00,55.27,55.3,55.24,55.26,65400.0,39.6981,39.7196,39.6765,39.6909,65400.0
2015-02-10 15:40:00,55.26,55.29,55.24,55.29,42400.0,39.6909,39.7124,39.6765,39.7124,42400.0
2015-02-10 15:45:00,55.29,55.31,55.26,55.27,86000.0,39.7124,39.7268,39.6909,39.6981,86000.0
2015-02-10 15:50:00,55.26,55.27,55.23,55.24,73800.0,39.6909,39.6981,39.6693,39.6765,73800.0
2015-02-10 15:55:00,55.24,55.25,55.13,55.18,161600.0,39.6765,39.6837,39.5975,39.6334,161600.0
2015-02-11 09:30:00,54.73,54.74,54.56,54.6,37000.0,39.3102,39.3174,39.1881,39.2168,37000.0
2015-02-11 09:35:00,54.6,54.6,54.38,54.41,6400.0,39.2168,39.2168,39.0588,39.0804,6400.0
2015-02-11 09:40:00,54.5,54.58,54.45,54.57,9000.0,39.145,39.2025,39.1091,39.1953,9000.0
2015-02-11 09:45:00,54.57,54.57,54.34,54.36,10400.0,39.1953,39.1953,39.0301,39.0445,10400.0
2015-02-11 09:50:00,54.38,54.52,54.38,54.47,11000.0,39.0588,39.1594,39.0588,39.1235,11000.0
2015-02-11 09:55:00,54.47,54.49,54.37,54.45,9600.0,39.1235,39.1378,39.0516,39.1091,9600.0
2015-02-11 10:00:00,54.42,54.46,54.32,54.35,13600.0,39.0876,39.1163,39.0157,39.0373,13600.0
2015-02-11 10:05:00,54.34,54.38,54.31,54.37,8800.0,39.0301,39.0588,39.0086,39.0516,8800.0
2015-02-11 10:10:00,54.36,54.43,54.36,54.41,7400.0,39.0445,39.0947,39.0445,39.0804,7400.0
2015-02-11 10:15:00,54.41,54.41,54.21,54.22,19400.0,39.0804,39.0804,38.9367,38.9439,19400.0
2015-02-11 10:20:00,54.22,54.24,54.16,54.22,9200.0,38.9439,38.9583,38.9008,38.9439,9200.0
2015-02-11 10:25:00,54.19,54.27,54.19,54.22,20600.0,38.9224,38.9798,38.9224,38.9439,20600.0
2015-02-11 10:30:00,54.21,54.22,54.13,54.13,10000.0,38.9367,38.9439,38.8793,38.8793,10000.0
2015-02-11 10:35:00,54.13,54.13,54.08,54.08,9200.0,38.8793,38.8793,38.8434,38.8434,9200.0
2015-02-11 10:40:00,54.08,54.11,54.08,54.08,10800.0,38.8434,38.8649,38.8434,38.8434,10800.0
2015-02-11 10:45:00,54.08,54.1,54.04,54.06,32800.0,38.8434,38.8577,38.8146,38.829,32800.0
2015-02-11 10:50:00,54.05,54.07,53.96,53.96,22000.0,38.8218,38.8362,38.7572,38.7572,22000.0
2015-02-11 10:55:00,53.97,53.98,53.84,53.85,16800.0,38.7643,38.7715,38.671,38.6782,16800.0
2015-02-11 11:00:00,53.85,54.02,53.83,54.0,22400.0,38.6782,38.8003,38.6638,38.7859,22400.0
2015-02-11 11:05:00,54.04,54.17,54.04,54.17,2400.0,38.8146,38.908,38.8146,38.908,2400.0
2015-02-11 11:10:00,54.17,54.2,54.16,54.17,9400.0,38.908,38.9295,38.9008,38.908,9400.0
2015-02-11 11:15:00,54.18,54.18,54.04,54.04,8800.0,38.9152,38.9152,38.8146,38.8146,8800.0
2015-02-11 11:20:00,54.02,54.04,53.94,54.03,12200.0,38.8003,38.8146,38.7428,38.8074,12200.0
2015-02-11 11:25:00,54.05,54.05,54.01,54.03,3800.0,38.8218,38.8218,38.7931,38.8074,3800.0
2015-02-11 11:30:00,54.0,54.02,53.93,53.97,7600.0,38.7859,38.8003,38.7356,38.7643,7600.0
2015-02-11 11:35:00,54.02,54.02,53.96,54.01,4800.0,38.8003,38.8003,38.7572,38.7931,4800.0
2015-02-11 11:40:00,53.98,53.98,53.93,53.93,10200.0,38.7715,38.7715,38.7356,38.7356,10200.0
2015-02-11 11:45:00,53.92,53.93,53.88,53.88,6800.0,38.7284,38.7356,38.6997,38.6997,6800.0
2015-02-11 11:50:00,53.88,53.94,53.88,53.9,3600.0,38.6997,38.7428,38.6997,38.7141,3600.0
2015-02-11 11:55:00,53.91,53.91,53.87,53.88,4400.0,38.7212,38.7212,38.6925,38.6997,4400.0
2015-02-11 12:00:00,53.87,53.95,53.78,53.95,7600.0,38.6925,38.75,38.6279,38.75,7600.0
2015-02-11 12:05:00,53.94,54.01,53.94,53.96,3400.0,38.7428,38.7931,38.7428,38.7572,3400.0
2015-02-11 12:10:00,53.96,53.99,53.93,53.98,1800.0,38.7572,38.7787,38.7356,38.7715,1800.0
2015-02-11 12:15:00,53.97,54.04,53.96,53.99,8400.0,38.7643,38.8146,38.7572,38.7787,8400.0
2015-02-11 12:20:00,53.97,53.97,53.88,53.88,6400.0,38.7643,38.7643,38.6997,38.6997,6400.0
2015-02-11 12:25:00,53.88,53.92,53.87,53.89,5400.0,38.6997,38.7284,38.6925,38.7069,5400.0
2015-02-11 12:30:00,53.89,53.92,53.86,53.86,9600.0,38.7069,38.7284,38.6853,38.6853,9600.0
2015-02-11 12:35:00,53.86,53.93,53.85,53.85,13000.0,38.6853,38.7356,38.6782,38.6782,13000.0
2015-02-11 12:40:00,53.83,53.84,53.72,53.72,11200.0,38.6638,38.671,38.5848,38.5848,11200.0
2015-02-11 12:45:00,53.73,53.79,53.73,53.73,10600.0,38.592,38.6351,38.592,38.592,10600.0
2015-02-11 12:50:00,53.73,53.74,53.69,53.7,12600.0,38.592,38.5991,38.5632,38.5704,12600.0
2015-02-11 12:55:00,53.69,53.71,53.6,53.6,12800.0,38.5632,38.5776,38.4986,38.4986,12800.0
2015-02-11 13:00:00,53.62,53.69,53.61,53.62,16800.0,38.513,38.5632,38.5058,38.513,16800.0
2015-02-11 13:05:00,53.62,53.62,53.54,53.59,17800.0,38.513,38.513,38.4555,38.4914,17800.0
2015-02-11 13:10:00,53.59,53.63,53.56,53.6,13800.0,38.4914,38.5201,38.4699,38.4986,13800.0
2015-02-11 13:15:00,53.6,53.61,53.53,53.54,20000.0,38.4986,38.5058,38.4483,38.4555,20000.0
2015-02-11 13:20:00,53.54,53.62,53.52,53.61,17000.0,38.4555,38.513,38.4411,38.5058,17000.0
2015-02-11 13:25:00,53.6,53.61,53.54,53.54,11600.0,38.4986,38.5058,38.4555,38.4555,11600.0
2015-02-11 13:30:00,53.57,53.57,53.5,53.53,21800.0,38.477,38.477,38.4268,38.4483,21800.0
2015-02-11 13:35:00,53.52,53.6,53.52,53.6,10000.0,38.4411,38.4986,38.4411,38.4986,10000.0
2015-02-11 13:40:00,53.6,53.69,53.6,53.63,21400.0,38.4986,38.5632,38.4986,38.5201,21400.0
2015-02-11 13:45:00,53.63,53.66,53.62,53.66,22800.0,38.5201,38.5417,38.513,38.5417,22800.0
2015-02-11 13:50:00,53.68,53.91,53.68,53.83,41200.0,38.556,38.7212,38.556,38.6638,41200.0
2015-02-11 13:55:00,53.83,53.98,53.8,53.87,38200.0,38.6638,38.7715,38.6422,38.6925,38200.0
2015-02-11 14:00:00,53.9,53.9,53.74,53.77,19200.0,38.7141,38.7141,38.5991,38.6207,19200.0
2015-02-11 14:05:00,53.78,53.78,53.71,53.73,16800.0,38.6279,38.6279,38.5776,38.592,16800.0
2015-02-11 14:10:00,53.72,53.73,53.6,53.6,18000.0,38.5848,38.592,38.4986,38.4986,18000.0
2015-02-11 14:15:00,53.6,53.6,53.49,53.57,32000.0,38.4986,38.4986,38.4196,38.477,32000.0
2015-02-11 14:20:00,53.6,53.6,53.43,53.46,27600.0,38.4986,38.4986,38.3765,38.398,27600.0
2015-02-11 14:25:00,53.48,53.56,53.46,53.54,12400.0,38.4124,38.4699,38.398,38.4555,12400.0
2015-02-11 14:30:00,53.59,53.61,53.52,53.56,12400.0,38.4914,38.5058,38.4411,38.4699,12400.0
2015-02-11 14:35:00,53.57,53.66,53.56,53.66,12400.0,38.477,38.5417,38.4699,38.5417,12400.0
2015-02-11 14:40:00,53.66,53.72,53.64,53.65,14000.0,38.5417,38.5848,38.5273,38.5345,14000.0
2015-02-11 14:45:00,53.66,53.71,53.66,53.69,14000.0,38.5417,38.5776,38.5417,38.5632,14000.0
2015-02-11 14:50:00,53.7,53.73,53.7,53.71,8000.0,38.5704,38.592,38.5704,38.5776,8000.0
2015-02-11 14:55:00,53.71,53.72,53.68,53.71,13800.0,38.5776,38.5848,38.556,38.5776,13800.0
2015-02-11 15:00:00,53.72,53.72,53.68,53.7,18200.0,38.5848,38.5848,38.556,38.5704,18200.0
2015-02-11 15:05:00,53.7,53.71,53.69,53.7,12800.0,38.5704,38.5776,38.5632,38.5704,12800.0
2015-02-11 15:10:00,53.69,53.69,53.59,53.6,19800.0,38.5632,38.5632,38.4914,38.4986,19800.0
2015-02-11 15:15:00,53.59,53.6,53.55,53.55,26400.0,38.4914,38.4986,38.4627,38.4627,26400.0
2015-02-11 15:20:00,53.54,53.6,53.53,53.59,46000.0,38.4555,38.4986,38.4483,38.4914,46000.0
2015-02-11 15:25:00,53.59,53.68,53.55,53.56,124000.0,38.4914,38.556,38.4627,38.4699,124000.0
2015-02-11 15:30:00,53.57,53.6,53.47,53.53,104400.0,38.477,38.4986,38.4052,38.4483,104400.0
2015-02-11 15:35:00,53.53,53.6,53.52,53.57,50600.0,38.4483,38.4986,38.4411,38.477,50600.0
2015-02-11 15:40:00,53.58,53.59,53.45,53.48,47000.0,38.4842,38.4914,38.3908,38.4124,47000.0
2015-02-11 15:45:00,53.48,53.5,53.41,53.46,64400.0,38.4124,38.4268,38.3621,38.398,64400.0
2015-02-11 15:50:00,53.46,53.52,53.44,53.5,97800.0,38.398,38.4411,38.3837,38.4268,97800.0
2015-02-11 15:55:00,53.52,53.56,53.51,53.55,136800.0,38.4411,38.4699,38.4339,38.4627,136800.0
2015-02-12 09:30:00,53.63,53.82,53.41,53.48,25800.0,38.5201,38.6566,38.3621,38.4124,25800.0
2015-02-12 09:35:00,53.37,53.48,53.13,53.13,17800.0,38.3334,38.4124,38.161,38.161,17800.0
2015-02-12 09:40:00,53.14,53.5,53.14,53.33,24800.0,38.1682,38.4268,38.1682,38.3047,24800.0
2015-02-12 09:45:00,53.45,53.48,53.37,53.37,7600.0,38.3908,38.4124,38.3334,38.3334,7600.0
2015-02-12 09:50:00,53.37,53.41,53.19,53.21,11200.0,38.3334,38.3621,38.2041,38.2185,11200.0
2015-02-12 09:55:00,53.2,53.49,53.17,53.49,20400.0,38.2113,38.4196,38.1897,38.4196,20400.0
2015-02-12 10:00:00,53.46,53.59,53.45,53.45,33400.0,38.398,38.4914,38.3908,38.3908,33400.0
2015-02-12 10:05:00,53.49,53.49,53.41,53.43,11200.0,38.4196,38.4196,38.3621,38.3765,11200.0
2015-02-12 10:10:00,53.41,53.5,53.37,53.37,14200.0,38.3621,38.4268,38.3334,38.3334,14200.0
2015-02-12 10:15:00,53.41,53.44,53.31,53.33,14200.0,38.3621,38.3837,38.2903,38.3047,14200.0
2015-02-12 10:20:00,53.38,53.44,53.31,53.31,6000.0,38.3406,38.3837,38.2903,38.2903,6000.0
2015-02-12 10:25:00,53.32,53.36,53.29,53.33,16800.0,38.2975,38.3262,38.2759,38.3047,16800.0
2015-02-12 10:30:00,53.33,53.44,53.33,53.44,8800.0,38.3047,38.3837,38.3047,38.3837,8800.0
2015-02-12 10:35:00,53.47,53.47,53.36,53.37,7200.0,38.4052,38.4052,38.3262,38.3334,7200.0
2015-02-12 10:40:00,53.41,53.49,53.41,53.49,16000.0,38.3621,38.4196,38.3621,38.4196,16000.0
2015-02-12 10:45:00,53.49,53.55,53.44,53.44,33000.0,38.4196,38.4627,38.3837,38.3837,33000.0
2015-02-12 10:50:00,53.44,53.54,53.44,53.49,40800.0,38.3837,38.4555,38.3837,38.4196,40800.0
2015-02-12 10:55:00,53.49,53.54,53.48,53.51,60800.0,38.4196,38.4555,38.4124,38.4339,60800.0
2015-02-12 11:00:00,53.52,53.53,53.46,53.48,15600.0,38.4411,38.4483,38.398,38.4124,15600.0
2015-02-12 11:05:00,53.48,53.52,53.47,53.5,41400.0,38.4124,38.4411,38.4052,38.4268,41400.0
2015-02-12 11:10:00,53.49,53.58,53.49,53.58,19600.0,38.4196,38.4842,38.4196,38.4842,19600.0
2015-02-12 11:15:00,53.59,53.59,53.52,53.54,19800.0,38.4914,38.4914,38.4411,38.4555,19800.0
2015-02-12 11:20:00,53.54,53.55,53.45,53.47,94000.0,38.4555,38.4627,38.3908,38.4052,94000.0
2015-02-12 11:25:00,53.47,53.48,53.45,53.46,21800.0,38.4052,38.4124,38.3908,38.398,21800.0
2015-02-12 11:30:00,53.46,53.47,53.41,53.42,22400.0,38.398,38.4052,38.3621,38.3693,22400.0
2015-02-12 11:35:00,53.42,53.43,53.31,53.42,13400.0,38.3693,38.3765,38.2903,38.3693,13400.0
2015-02-12 11:40:00,53.43,53.48,53.38,53.48,12200.0,38.3765,38.4124,38.3406,38.4124,12200.0
2015-02-12 11:45:00,53.47,53.59,53.47,53.59,42000.0,38.4052,38.4914,38.4052,38.4914,42000.0
2015-02-12 11:50:00,53.6,53.62,53.53,53.58,11800.0,38.4986,38.513,38.4483,38.4842,11800.0
2015-02-12 11:55:00,53.57,53.61,53.54,53.61,12000.0,38.477,38.5058,38.4555,38.5058,12000.0
2015-02-12 12:00:00,53.6,53.63,53.57,53.57,9200.0,38.4986,38.5201,38.477,38.477,9200.0
2015-02-12 12:05:00,53.59,53.6,53.52,53.52,10000.0,38.4914,38.4986,38.4411,38.4411,10000.0
2015-02-12 12:10:00,53.53,53.56,53.51,53.51,5600.0,38.4483,38.4699,38.4339,38.4339,5600.0
2015-02-12 12:15:00,53.52,53.67,53.52,53.59,10200.0,38.4411,38.5489,38.4411,38.4914,10200.0
2015-02-12 12:20:00,53.6,53.63,53.57,53.6,4000.0,38.4986,38.5201,38.477,38.4986,4000.0
2015-02-12 12:25:00,53.61,53.66,53.6,53.62,12400.0,38.5058,38.5417,38.4986,38.513,12400.0
2015-02-12 12:30:00,53.62,53.63,53.57,53.57,12600.0,38.513,38.5201,38.477,38.477,12600.0
2015-02-12 12:35:00,53.6,53.6,53.55,53.55,7400.0,38.4986,38.4986,38.4627,38.4627,7400.0
2015-02-12 12:40:00,53.56,53.57,53.49,53.55,22400.0,38.4699,38.477,38.4196,38.4627,22400.0
2015-02-12 12:45:00,53.54,53.57,53.52,53.52,7600.0,38.4555,38.477,38.4411,38.4411,7600.0
2015-02-12 12:50:00,53.52,53.53,53.48,53.51,5200.0,38.4411,38.4483,38.4124,38.4339,5200.0
2015-02-12 12:55:00,53.51,53.57,53.49,53.57,14800.0,38.4339,38.477,38.4196,38.477,14800.0
2015-02-12 13:00:00,53.57,53.58,53.55,53.55,9200.0,38.477,38.4842,38.4627,38.4627,9200.0
2015-02-12 13:05:00,53.58,53.58,53.52,53.53,79200.0,38.4842,38.4842,38.4411,38.4483,79200.0
2015-02-12 13:10:00,53.52,53.55,53.51,53.52,10800.0,38.4411,38.4627,38.4339,38.4411,10800.0
2015-02-12 13:15:00,53.55,53.57,53.55,53.56,6800.0,38.4627,38.477,38.4627,38.4699,6800.0
2015-02-12 13:20:00,53.58,53.58,53.49,53.51,6800.0,38.4842,38.4842,38.4196,38.4339,6800.0
2015-02-12 13:25:00,53.52,53.55,53.51,53.51,11600.0,38.4411,38.4627,38.4339,38.4339,11600.0
2015-02-12 13:30:00,53.52,53.53,53.5,53.51,17000.0,38.4411,38.4483,38.4268,38.4339,17000.0
2015-02-12 13:35:00,53.49,53.52,53.45,53.5,6600.0,38.4196,38.4411,38.3908,38.4268,6600.0
2015-02-12 13:40:00,53.5,53.52,53.45,53.46,16000.0,38.4268,38.4411,38.3908,38.398,16000.0
2015-02-12 13:45:00,53.45,53.5,53.44,53.48,12600.0,38.3908,38.4268,38.3837,38.4124,12600.0
2015-02-12 13:50:00,53.46,53.54,53.46,53.51,30800.0,38.398,38.4555,38.398,38.4339,30800.0
2015-02-12 13:55:00,53.51,53.52,53.49,53.49,22000.0,38.4339,38.4411,38.4196,38.4196,22000.0
2015-02-12 14:00:00,53.49,53.52,53.45,53.48,12400.0,38.4196,38.4411,38.3908,38.4124,12400.0
2015-02-12 14:05:00,53.48,53.51,53.48,53.49,17200.0,38.4124,38.4339,38.4124,38.4196,17200.0
2015-02-12 14:10:00,53.49,53.5,53.47,53.49,9400.0,38.4196,38.4268,38.4052,38.4196,9400.0
2015-02-12 14:15:00,53.49,53.52,53.47,53.47,12600.0,38.4196,38.4411,38.4052,38.4052,12600.0
2015-02-12 14:20:00,53.49,53.53,53.47,53.51,10200.0,38.4196,38.4483,38.4052,38.4339,10200.0
2015-02-12 14:25:00,53.51,53.52,53.43,53.44,37000.0,38.4339,38.4411,38.3765,38.3837,37000.0
2015-02-12 14:30:00,53.43,53.48,53.43,53.46,15000.0,38.3765,38.4124,38.3765,38.398,15000.0
2015-02-12 14:35:00,53.46,53.47,53.45,53.45,17400.0,38.398,38.4052,38.3908,38.3908,17400.0
2015-02-12 14:40:00,53.46,53.48,53.45,53.47,33200.0,38.398,38.4124,38.3908,38.4052,33200.0
2015-02-12 14:45:00,53.47,53.48,53.45,53.46,21400.0,38.4052,38.4124,38.3908,38.398,21400.0
2015-02-12 14:50:00,53.46,53.48,53.45,53.48,15800.0,38.398,38.4124,38.3908,38.4124,15800.0
2015-02-12 14:55:00,53.48,53.48,53.46,53.47,20600.0,38.4124,38.4124,38.398,38.4052,20600.0
2015-02-12 15:00:00,53.47,53.48,53.46,53.47,24400.0,38.4052,38.4124,38.398,38.4052,24400.0
2015-02-12 15:05:00,53.47,53.48,53.46,53.47,10000.0,38.4052,38.4124,38.398,38.4052,10000.0
2015-02-12 15:10:00,53.47,53.47,53.42,53.44,26000.0,38.4052,38.4052,38.3693,38.3837,26000.0
2015-02-12 15:15:00,53.45,53.46,53.44,53.45,36400.0,38.3908,38.398,38.3837,38.3908,36400.0
2015-02-12 15:20:00,53.45,53.46,53.38,53.38,25400.0,38.3908,38.398,38.3406,38.3406,25400.0
2015-02-12 15:25:00,53.4,53.42,53.35,53.37,44200.0,38.3549,38.3693,38.319,38.3334,44200.0
2015-02-12 15:30:00,53.37,53.38,53.33,53.35,39400.0,38.3334,38.3406,38.3047,38.319,39400.0
2015-02-12 15:35:00,53.35,53.36,53.33,53.35,44000.0,38.319,38.3262,38.3047,38.319,44000.0
2015-02-12 15:40:00,53.35,53.4,53.3,53.3,70000.0,38.319,38.3549,38.2831,38.2831,70000.0
2015-02-12 15:45:00,53.3,53.35,53.3,53.35,76400.0,38.2831,38.319,38.2831,38.319,76400.0
2015-02-12 15:50:00,53.36,53.38,53.32,53.32,75600.0,38.3262,38.3406,38.2975,38.2975,75600.0
2015-02-12 15:55:00,53.32,53.36,53.29,53.33,144000.0,38.2975,38.3262,38.2759,38.3047,144000.0
2015-02-13 09:30:00,53.21,53.5,52.8,52.8,87200.0,38.2185,38.4268,37.924,37.924,87200.0
2015-02-13 09:35:00,52.85,52.87,52.66,52.73,25200.0,37.9599,37.9743,37.8234,37.8737,25200.0
2015-02-13 09:40:00,52.76,52.85,52.63,52.85,37400.0,37.8953,37.9599,37.8019,37.9599,37400.0
2015-02-13 09:45:00,52.84,52.84,52.66,52.74,19800.0,37.9527,37.9527,37.8234,37.8809,19800.0
2015-02-13 09:50:00,52.86,52.96,52.77,52.93,20800.0,37.9671,38.0389,37.9024,38.0174,20800.0
2015-02-13 09:55:00,52.92,52.94,52.8,52.8,7800.0,38.0102,38.0245,37.924,37.924,7800.0
2015-02-13 10:00:00,52.8,52.9,52.77,52.82,20200.0,37.924,37.9958,37.9024,37.9383,20200.0
2015-02-13 10:05:00,52.82,52.84,52.77,52.79,14400.0,37.9383,37.9527,37.9024,37.9168,14400.0
2015-02-13 10:10:00,52.77,52.84,52.77,52.81,33600.0,37.9024,37.9527,37.9024,37.9312,33600.0
2015-02-13 10:15:00,52.81,52.85,52.74,52.77,28200.0,37.9312,37.9599,37.8809,37.9024,28200.0
2015-02-13 10:20:00,52.77,52.93,52.74,52.87,21000.0,37.9024,38.0174,37.8809,37.9743,21000.0
2015-02-13 10:25:00,52.85,53.0,52.85,52.99,31400.0,37.9599,38.0676,37.9599,38.0605,31400.0
2015-02-13 10:30:00,52.96,53.01,52.93,53.01,8400.0,38.0389,38.0748,38.0174,38.0748,8400.0
2015-02-13 10:35:00,53.01,53.1,52.99,53.1,16200.0,38.0748,38.1395,38.0605,38.1395,16200.0
2015-02-13 10:40:00,53.12,53.12,53.03,53.04,10200.0,38.1538,38.1538,38.0892,38.0964,10200.0
2015-02-13 10:45:00,53.04,53.12,53.04,53.08,19400.0,38.0964,38.1538,38.0964,38.1251,19400.0
2015-02-13 10:50:00,53.08,53.1,53.04,53.09,20800.0,38.1251,38.1395,38.0964,38.1323,20800.0
2015-02-13 10:55:00,53.09,53.09,52.99,53.02,64800.0,38.1323,38.1323,38.0605,38.082,64800.0
2015-02-13 11:00:00,53.0,53.07,52.98,53.04,56200.0,38.0676,38.1179,38.0533,38.0964,56200.0
2015-02-13 11:05:00,53.02,53.08,52.99,53.03,35400.0,38.082,38.1251,38.0605,38.0892,35400.0
2015-02-13 11:10:00,53.04,53.05,52.99,52.99,18200.0,38.0964,38.1035,38.0605,38.0605,18200.0
2015-02-13 11:15:00,52.99,53.04,52.95,52.99,13400.0,38.0605,38.0964,38.0317,38.0605,13400.0
2015-02-13 11:20:00,52.97,53.05,52.97,53.04,20800.0,38.0461,38.1035,38.0461,38.0964,20800.0
2015-02-13 11:25:00,53.05,53.09,53.04,53.08,25600.0,38.1035,38.1323,38.0964,38.1251,25600.0
2015-02-13 11:30:00,53.08,53.1,53.06,53.07,20000.0,38.1251,38.1395,38.1107,38.1179,20000.0
2015-02-13 11:35:00,53.07,53.12,53.02,53.12,13600.0,38.1179,38.1538,38.082,38.1538,13600.0
2015-02-13 11:40:00,53.12,53.17,53.12,53.13,61000.0,38.1538,38.1897,38.1538,38.161,61000.0
2015-02-13 11:45:00,53.12,53.15,53.08,53.15,19200.0,38.1538,38.1754,38.1251,38.1754,19200.0
2015-02-13 11:50:00,53.15,53.17,53.13,53.13,11200.0,38.1754,38.1897,38.161,38.161,11200.0
2015-02-13 11:55:00,53.13,53.16,53.09,53.12,13200.0,38.161,38.1826,38.1323,38.1538,13200.0
2015-02-13 12:00:00,53.12,53.16,53.12,53.16,7400.0,38.1538,38.1826,38.1538,38.1826,7400.0
2015-02-13 12:05:00,53.14,53.14,53.07,53.07,6200.0,38.1682,38.1682,38.1179,38.1179,6200.0
2015-02-13 12:10:00,53.07,53.09,53.06,53.06,3000.0,38.1179,38.1323,38.1107,38.1107,3000.0
2015-02-13 12:15:00,53.06,53.06,53.02,53.03,14800.0,38.1107,38.1107,38.082,38.0892,14800.0
2015-02-13 12:20:00,53.04,53.04,52.91,52.92,6400.0,38.0964,38.0964,38.003,38.0102,6400.0
2015-02-13 12:25:00,52.9,52.91,52.85,52.9,8400.0,37.9958,38.003,37.9599,37.9958,8400.0
2015-02-13 12:30:00,52.87,52.9,52.83,52.83,6600.0,37.9743,37.9958,37.9455,37.9455,6600.0
2015-02-13 12:35:00,52.82,52.84,52.75,52.76,6800.0,37.9383,37.9527,37.8881,37.8953,6800.0
2015-02-13 12:40:00,52.76,52.77,52.7,52.74,8000.0,37.8953,37.9024,37.8522,37.8809,8000.0
2015-02-13 12:45:00,52.72,52.73,52.66,52.67,5400.0,37.8665,37.8737,37.8234,37.8306,5400.0
2015-02-13 12:50:00,52.65,52.65,52.59,52.6,16000.0,37.8162,37.8162,37.7731,37.7803,16000.0
2015-02-13 12:55:00,52.6,52.6,52.54,52.57,11800.0,37.7803,37.7803,37.7372,37.7588,11800.0
2015-02-13 13:00:00,52.55,52.57,52.45,52.45,10800.0,37.7444,37.7588,37.6726,37.6726,10800.0
2015-02-13 13:05:00,52.45,52.54,52.45,52.52,11800.0,37.6726,37.7372,37.6726,37.7229,11800.0
2015-02-13 13:10:00,52.53,52.55,52.5,52.52,10000.0,37.7301,37.7444,37.7085,37.7229,10000.0
2015-02-13 13:15:00,52.52,52.52,52.47,52.49,18000.0,37.7229,37.7229,37.687,37.7013,18000.0
2015-02-13 13:20:00,52.49,52.49,52.41,52.46,10200.0,37.7013,37.7013,37.6439,37.6798,10200.0
2015-02-13 13:25:00,52.47,52.66,52.47,52.66,26000.0,37.687,37.8234,37.687,37.8234,26000.0
2015-02-13 13:30:00,52.63,52.65,52.51,52.55,16400.0,37.8019,37.8162,37.7157,37.7444,16400.0
2015-02-13 13:35:00,52.55,52.58,52.51,52.55,11200.0,37.7444,37.766,37.7157,37.7444,11200.0
2015-02-13 13:40:00,52.54,52.59,52.49,52.51,11600.0,37.7372,37.7731,37.7013,37.7157,11600.0
2015-02-13 13:45:00,52.5,52.56,52.49,52.52,11400.0,37.7085,37.7516,37.7013,37.7229,11400.0
2015-02-13 13:50:00,52.52,52.52,52.41,52.42,18800.0,37.7229,37.7229,37.6439,37.651,18800.0
2015-02-13 13:55:00,52.43,52.52,52.41,52.51,12400.0,37.6582,37.7229,37.6439,37.7157,12400.0
2015-02-13 14:00:00,52.49,52.55,52.48,52.49,27800.0,37.7013,37.7444,37.6941,37.7013,27800.0
2015-02-13 14:05:00,52.49,52.55,52.48,52.53,11200.0,37.7013,37.7444,37.6941,37.7301,11200.0
2015-02-13 14:10:00,52.54,52.63,52.54,52.55,21800.0,37.7372,37.8019,37.7372,37.7444,21800.0
2015-02-13 14:15:00,52.57,52.62,52.55,52.6,7000.0,37.7588,37.7947,37.7444,37.7803,7000.0
2015-02-13 14:20:00,52.59,52.59,52.51,52.52,14200.0,37.7731,37.7731,37.7157,37.7229,14200.0
2015-02-13 14:25:00,52.53,52.6,52.51,52.52,23800.0,37.7301,37.7803,37.7157,37.7229,23800.0
2015-02-13 14:30:00,52.52,52.54,52.48,52.48,8000.0,37.7229,37.7372,37.6941,37.6941,8000.0
2015-02-13 14:35:00,52.49,52.49,52.38,52.38,10400.0,37.7013,37.7013,37.6223,37.6223,10400.0
2015-02-13 14:40:00,52.38,52.42,52.32,52.33,12400.0,37.6223,37.651,37.5792,37.5864,12400.0
2015-02-13 14:45:00,52.34,52.43,52.34,52.4,13000.0,37.5936,37.6582,37.5936,37.6367,13000.0
2015-02-13 14:50:00,52.37,52.43,52.37,52.43,11200.0,37.6151,37.6582,37.6151,37.6582,11200.0
2015-02-13 14:55:00,52.46,52.46,52.39,52.41,8400.0,37.6798,37.6798,37.6295,37.6439,8400.0
2015-02-13 15:00:00,52.41,52.41,52.36,52.39,16200.0,37.6439,37.6439,37.6079,37.6295,16200.0
2015-02-13 15:05:00,52.4,52.45,52.38,52.41,13200.0,37.6367,37.6726,37.6223,37.6439,13200.0
2015-02-13 15:10:00,52.42,52.53,52.42,52.53,19200.0,37.651,37.7301,37.651,37.7301,19200.0
2015-02-13 15:15:00,52.52,52.58,52.51,52.56,21200.0,37.7229,37.766,37.7157,37.7516,21200.0
2015-02-13 15:20:00,52.55,52.55,52.51,52.52,13200.0,37.7444,37.7444,37.7157,37.7229,13200.0
2015-02-13 15:25:00,52.52,52.59,52.52,52.59,16400.0,37.7229,37.7731,37.7229,37.7731,16400.0
2015-02-13 15:30:00,52.59,52.6,52.57,52.57,33400.0,37.7731,37.7803,37.7588,37.7588,33400.0
2015-02-13 15:35:00,52.57,52.75,52.57,52.73,28000.0,37.7588,37.8881,37.7588,37.8737,28000.0
2015-02-13 15:40:00,52.73,52.74,52.68,52.72,28800.0,37.8737,37.8809,37.8378,37.8665,28800.0
2015-02-13 15:45:00,52.72,52.81,52.72,52.81,56200.0,37.8665,37.9312,37.8665,37.9312,56200.0
2015-02-13 15:50:00,52.8,52.81,52.73,52.77,84800.0,37.924,37.9312,37.8737,37.9024,84800.0
2015-02-13 15:55:00,52.77,52.81,52.76,52.78,147600.0,37.9024,37.9312,37.8953,37.9096,147600.0
2015-02-17 09:30:00,52.78,52.83,52.35,52.56,65600.0,37.9096,37.9455,37.6008,37.7516,65600.0
2015-02-17 09:35:00,52.59,52.79,52.48,52.59,35000.0,37.7731,37.9168,37.6941,37.7731,35000.0
2015-02-17 09:40:00,52.57,52.96,52.57,52.96,38400.0,37.7588,38.0389,37.7588,38.0389,38400.0
2015-02-17 09:45:00,52.98,53.13,52.93,53.13,40000.0,38.0533,38.161,38.0174,38.161,40000.0
2015-02-17 09:50:00,53.09,53.34,53.08,53.3,47400.0,38.1323,38.3118,38.1251,38.2831,47400.0
2015-02-17 09:55:00,53.3,53.3,53.09,53.18,15000.0,38.2831,38.2831,38.1323,38.1969,15000.0
2015-02-17 10:00:00,53.18,53.31,53.07,53.13,26400.0,38.1969,38.2903,38.1179,38.161,26400.0
2015-02-17 10:05:00,53.07,53.17,53.05,53.1,24400.0,38.1179,38.1897,38.1035,38.1395,24400.0
2015-02-17 10:10:00,53.07,53.2,52.99,53.2,30600.0,38.1179,38.2113,38.0605,38.2113,30600.0
2015-02-17 10:15:00,53.21,53.31,53.2,53.31,12800.0,38.2185,38.2903,38.2113,38.2903,12800.0
2015-02-17 10:20:00,53.33,53.43,53.33,53.39,28400.0,38.3047,38.3765,38.3047,38.3478,28400.0
2015-02-17 10:25:00,53.38,53.54,53.37,53.49,23000.0,38.3406,38.4555,38.3334,38.4196,23000.0
2015-02-17 10:30:00,53.49,53.49,53.33,53.35,31600.0,38.4196,38.4196,38.3047,38.319,31600.0
2015-02-17 10:35:00,53.35,53.41,53.31,53.37,25600.0,38.319,38.3621,38.2903,38.3334,25600.0
2015-02-17 10:40:00,53.37,53.37,53.26,53.27,16800.0,38.3334,38.3334,38.2544,38.2616,16800.0
2015-02-17 10:45:00,53.25,53.34,53.25,53.34,21400.0,38.2472,38.3118,38.2472,38.3118,21400.0
2015-02-17 10:50:00,53.32,53.35,53.29,53.35,34800.0,38.2975,38.319,38.2759,38.319,34800.0
2015-02-17 10:55:00,53.35,53.35,53.3,53.32,55200.0,38.319,38.319,38.2831,38.2975,55200.0
2015-02-17 11:00:00,53.31,53.41,53.3,53.39,18600.0,38.2903,38.3621,38.2831,38.3478,18600.0
2015-02-17 11:05:00,53.4,53.4,53.31,53.33,18200.0,38.3549,38.3549,38.2903,38.3047,18200.0
2015-02-17 11:10:00,53.35,53.43,53.35,53.42,24800.0,38.319,38.3765,38.319,38.3693,24800.0
2015-02-17 11:15:00,53.42,53.52,53.42,53.5,52600.0,38.3693,38.4411,38.3693,38.4268,52600.0
2015-02-17 11:20:00,53.51,53.52,53.46,53.48,35000.0,38.4339,38.4411,38.398,38.4124,35000.0
2015-02-17 11:25:00,53.48,53.55,53.48,53.54,43200.0,38.4124,38.4627,38.4124,38.4555,43200.0
2015-02-17 11:30:00,53.53,53.56,53.5,53.54,36200.0,38.4483,38.4699,38.4268,38.4555,36200.0
2015-02-17 11:35:00,53.53,53.56,53.47,53.49,57600.0,38.4483,38.4699,38.4052,38.4196,57600.0
2015-02-17 11:40:00,53.51,53.51,53.4,53.45,33600.0,38.4339,38.4339,38.3549,38.3908,33600.0
2015-02-17 11:45:00,53.46,53.47,53.35,53.41,46400.0,38.398,38.4052,38.319,38.3621,46400.0
2015-02-17 11:50:00,53.41,53.42,53.25,53.27,16000.0,38.3621,38.3693,38.2472,38.2616,16000.0
2015-02-17 11:55:00,53.26,53.32,53.22,53.27,33800.0,38.2544,38.2975,38.2257,38.2616,33800.0
2015-02-17 12:00:00,53.29,53.42,53.22,53.24,38400.0,38.2759,38.3693,38.2257,38.24,38400.0
2015-02-17 12:05:00,53.24,53.42,53.24,53.4,24600.0,38.24,38.3693,38.24,38.3549,24600.0
2015-02-17 12:10:00,53.45,53.51,53.36,53.38,24800.0,38.3908,38.4339,38.3262,38.3406,24800.0
2015-02-17 12:15:00,53.38,53.41,53.31,53.32,35200.0,38.3406,38.3621,38.2903,38.2975,35200.0
2015-02-17 12:20:00,53.33,53.37,53.23,53.23,19000.0,38.3047,38.3334,38.2328,38.2328,19000.0
2015-02-17 12:25:00,53.23,53.34,53.2,53.34,15600.0,38.2328,38.3118,38.2113,38.3118,15600.0
2015-02-17 12:30:00,53.35,53.42,53.34,53.38,16800.0,38.319,38.3693,38.3118,38.3406,16800.0
2015-02-17 12:35:00,53.39,53.39,53.25,53.25,13600.0,38.3478,38.3478,38.2472,38.2472,13600.0
2015-02-17 12:40:00,53.24,53.24,53.18,53.23,14400.0,38.24,38.24,38.1969,38.2328,14400.0
2015-02-17 12:45:00,53.23,53.38,53.23,53.37,35800.0,38.2328,38.3406,38.2328,38.3334,35800.0
2015-02-17 12:50:00,53.37,53.38,53.33,53.35,16200.0,38.3334,38.3406,38.3047,38.319,16200.0
2015-02-17 12:55:00,53.35,53.45,53.33,53.36,19200.0,38.319,38.3908,38.3047,38.3262,19200.0
2015-02-17 13:00:00,53.38,53.42,53.33,53.41,21200.0,38.3406,38.3693,38.3047,38.3621,21200.0
2015-02-17 13:05:00,53.4,53.43,53.31,53.39,33200.0,38.3549,38.3765,38.2903,38.3478,33200.0
2015-02-17 13:10:00,53.38,53.44,53.35,53.4,18000.0,38.3406,38.3837,38.319,38.3549,18000.0
2015-02-17 13:15:00,53.4,53.44,53.33,53.33,25600.0,38.3549,38.3837,38.3047,38.3047,25600.0
2015-02-17 13:20:00,53.33,53.35,53.31,53.33,32200.0,38.3047,38.319,38.2903,38.3047,32200.0
2015-02-17 13:25:00,53.33,53.35,53.32,53.32,17600.0,38.3047,38.319,38.2975,38.2975,17600.0
2015-02-17 13:30:00,53.32,53.37,53.31,53.35,39600.0,38.2975,38.3334,38.2903,38.319,39600.0
2015-02-17 13:35:00,53.35,53.36,53.31,53.32,28000.0,38.319,38.3262,38.2903,38.2975,28000.0
2015-02-17 13:40:00,53.32,53.34,53.27,53.3,16000.0,38.2975,38.3118,38.2616,38.2831,16000.0
2015-02-17 13:45:00,53.31,53.35,53.25,53.28,23000.0,38.2903,38.319,38.2472,38.2687,23000.0
2015-02-17 13:50:00,53.27,53.38,53.27,53.31,67400.0,38.2616,38.3406,38.2616,38.2903,67400.0
2015-02-17 13:55:00,53.31,53.34,53.19,53.19,40200.0,38.2903,38.3118,38.2041,38.2041,40200.0
2015-02-17 14:00:00,53.19,53.24,53.17,53.17,19800.0,38.2041,38.24,38.1897,38.1897,19800.0
2015-02-17 14:05:00,53.17,53.22,53.13,53.22,22200.0,38.1897,38.2257,38.161,38.2257,22200.0
2015-02-17 14:10:00,53.2,53.21,53.13,53.17,27200.0,38.2113,38.2185,38.161,38.1897,27200.0
2015-02-17 14:15:00,53.17,53.24,53.17,53.23,22400.0,38.1897,38.24,38.1897,38.2328,22400.0
2015-02-17 14:20:00,53.23,53.27,53.19,53.24,33000.0,38.2328,38.2616,38.2041,38.24,33000.0
2015-02-17 14:25:00,53.24,53.25,53.2,53.23,20600.0,38.24,38.2472,38.2113,38.2328,20600.0
2015-02-17 14:30:00,53.23,53.27,53.15,53.19,21600.0,38.2328,38.2616,38.1754,38.2041,21600.0
2015-02-17 14:35:00,53.19,53.2,53.1,53.13,21000.0,38.2041,38.2113,38.1395,38.161,21000.0
2015-02-17 14:40:00,53.13,53.16,53.1,53.13,14600.0,38.161,38.1826,38.1395,38.161,14600.0
2015-02-17 14:45:00,53.12,53.15,53.06,53.06,17000.0,38.1538,38.1754,38.1107,38.1107,17000.0
2015-02-17 14:50:00,53.06,53.08,52.95,52.98,22200.0,38.1107,38.1251,38.0317,38.0533,22200.0
2015-02-17 14:55:00,52.98,53.02,52.94,52.95,25000.0,38.0533,38.082,38.0245,38.0317,25000.0
2015-02-17 15:00:00,52.95,53.13,52.95,53.13,27200.0,38.0317,38.161,38.0317,38.161,27200.0
2015-02-17 15:05:00,53.12,53.14,53.02,53.02,40800.0,38.1538,38.1682,38.082,38.082,40800.0
2015-02-17 15:10:00,53.02,53.1,53.0,53.0,27000.0,38.082,38.1395,38.0676,38.0676,27000.0
2015-02-17 15:15:00,53.0,53.09,52.99,53.0,26000.0,38.0676,38.1323,38.0605,38.0676,26000.0
2015-02-17 15:20:00,53.0,53.04,52.98,53.01,33800.0,38.0676,38.0964,38.0533,38.0748,33800.0
2015-02-17 15:25:00,52.99,53.02,52.91,52.92,32400.0,38.0605,38.082,38.003,38.0102,32400.0
2015-02-17 15:30:00,52.92,52.99,52.87,52.95,36000.0,38.0102,38.0605,37.9743,38.0317,36000.0
2015-02-17 15:35:00,52.96,53.09,52.94,53.06,36400.0,38.0389,38.1323,38.0245,38.1107,36400.0
2015-02-17 15:40:00,53.06,53.08,52.97,53.07,43600.0,38.1107,38.1251,38.0461,38.1179,43600.0
2015-02-17 15:45:00,53.07,53.07,52.99,53.04,54400.0,38.1179,38.1179,38.0605,38.0964,54400.0
2015-02-17 15:50:00,53.05,53.07,53.01,53.07,48200.0,38.1035,38.1179,38.0748,38.1179,48200.0
2015-02-17 15:55:00,53.06,53.15,53.06,53.13,110000.0,38.1107,38.1754,38.1107,38.161,110000.0
2015-02-18 09:30:00,52.99,53.49,52.93,53.49,26200.0,38.0605,38.4196,38.0174,38.4196,26200.0
2015-02-18 09:35:00,53.48,53.52,53.31,53.46,15200.0,38.4124,38.4411,38.2903,38.398,15200.0
2015-02-18 09:40:00,53.42,53.42,53.31,53.31,8000.0,38.3693,38.3693,38.2903,38.2903,8000.0
2015-02-18 09:45:00,53.38,53.45,53.22,53.45,11200.0,38.3406,38.3908,38.2257,38.3908,11200.0
2015-02-18 09:50:00,53.43,53.43,53.24,53.35,12000.0,38.3765,38.3765,38.24,38.319,12000.0
2015-02-18 09:55:00,53.38,53.53,53.29,53.49,49600.0,38.3406,38.4483,38.2759,38.4196,49600.0
2015-02-18 10:00:00,53.53,53.56,53.34,53.41,10200.0,38.4483,38.4699,38.3118,38.3621,10200.0
2015-02-18 10:05:00,53.41,53.54,53.41,53.51,10000.0,38.3621,38.4555,38.3621,38.4339,10000.0
2015-02-18 10:10:00,53.49,53.49,53.41,53.46,11400.0,38.4196,38.4196,38.3621,38.398,11400.0
2015-02-18 10:15:00,53.44,53.49,53.4,53.49,6000.0,38.3837,38.4196,38.3549,38.4196,6000.0
2015-02-18 10:20:00,53.51,53.51,53.45,53.48,7600.0,38.4339,38.4339,38.3908,38.4124,7600.0
2015-02-18 10:25:00,53.48,53.49,53.4,53.45,29600.0,38.4124,38.4196,38.3549,38.3908,29600.0
2015-02-18 10:30:00,53.46,53.47,53.38,53.41,8000.0,38.398,38.4052,38.3406,38.3621,8000.0
2015-02-18 10:35:00,53.38,53.38,53.33,53.37,4800.0,38.3406,38.3406,38.3047,38.3334,4800.0
2015-02-18 10:40:00,53.35,53.46,53.31,53.44,13800.0,38.319,38.398,38.2903,38.3837,13800.0
2015-02-18 10:45:00,53.46,53.52,53.46,53.52,9000.0,38.398,38.4411,38.398,38.4411,9000.0
2015-02-18 10:50:00,53.52,53.63,53.52,53.62,11200.0,38.4411,38.5201,38.4411,38.513,11200.0
2015-02-18 10:55:00,53.63,53.71,53.62,53.67,7400.0,38.5201,38.5776,38.513,38.5489,7400.0
2015-02-18 11:00:00,53.67,53.67,53.62,53.66,9400.0,38.5489,38.5489,38.513,38.5417,9400.0
2015-02-18 11:05:00,53.65,53.71,53.65,53.66,11400.0,38.5345,38.5776,38.5345,38.5417,11400.0
2015-02-18 11:10:00,53.67,53.73,53.67,53.73,8400.0,38.5489,38.592,38.5489,38.592,8400.0
2015-02-18 11:15:00,53.73,53.85,53.73,53.78,14200.0,38.592,38.6782,38.592,38.6279,14200.0
2015-02-18 11:20:00,53.77,53.81,53.76,53.77,9400.0,38.6207,38.6494,38.6135,38.6207,9400.0
2015-02-18 11:25:00,53.76,53.82,53.74,53.76,15200.0,38.6135,38.6566,38.5991,38.6135,15200.0
2015-02-18 11:30:00,53.75,53.75,53.64,53.67,9600.0,38.6063,38.6063,38.5273,38.5489,9600.0
2015-02-18 11:35:00,53.66,53.67,53.59,53.59,9400.0,38.5417,38.5489,38.4914,38.4914,9400.0
2015-02-18 11:40:00,53.6,53.63,53.56,53.59,8400.0,38.4986,38.5201,38.4699,38.4914,8400.0
2015-02-18 11:45:00,53.59,53.63,53.58,53.6,6000.0,38.4914,38.5201,38.4842,38.4986,6000.0
2015-02-18 11:50:00,53.58,53.61,53.57,53.61,5600.0,38.4842,38.5058,38.477,38.5058,5600.0
2015-02-18 11:55:00,53.6,53.6,53.52,53.52,4200.0,38.4986,38.4986,38.4411,38.4411,4200.0
2015-02-18 12:00:00,53.52,53.61,53.49,53.61,10800.0,38.4411,38.5058,38.4196,38.5058,10800.0
2015-02-18 12:05:00,53.59,53.62,53.59,53.59,6000.0,38.4914,38.513,38.4914,38.4914,6000.0
2015-02-18 12:10:00,53.59,53.61,53.58,53.59,7200.0,38.4914,38.5058,38.4842,38.4914,7200.0
2015-02-18 12:15:00,53.57,53.63,53.55,53.6,4200.0,38.477,38.5201,38.4627,38.4986,4200.0
2015-02-18 12:20:00,53.62,53.71,53.62,53.71,14800.0,38.513,38.5776,38.513,38.5776,14800.0
2015-02-18 12:25:00,53.72,53.84,53.72,53.81,15600.0,38.5848,38.671,38.5848,38.6494,15600.0
2015-02-18 12:30:00,53.81,53.81,53.67,53.75,15600.0,38.6494,38.6494,38.5489,38.6063,15600.0
2015-02-18 12:35:00,53.76,53.77,53.71,53.74,10600.0,38.6135,38.6207,38.5776,38.5991,10600.0
2015-02-18 12:40:00,53.74,53.8,53.73,53.74,15200.0,38.5991,38.6422,38.592,38.5991,15200.0
2015-02-18 12:45:00,53.73,53.92,53.73,53.88,16000.0,38.592,38.7284,38.592,38.6997,16000.0
2015-02-18 12:50:00,53.85,53.88,53.8,53.83,13800.0,38.6782,38.6997,38.6422,38.6638,13800.0
2015-02-18 12:55:00,53.83,53.86,53.79,53.83,9000.0,38.6638,38.6853,38.6351,38.6638,9000.0
2015-02-18 13:00:00,53.83,53.88,53.83,53.85,9800.0,38.6638,38.6997,38.6638,38.6782,9800.0
2015-02-18 13:05:00,53.88,53.88,53.78,53.81,10400.0,38.6997,38.6997,38.6279,38.6494,10400.0
2015-02-18 13:10:00,53.82,53.88,53.79,53.82,9400.0,38.6566,38.6997,38.6351,38.6566,9400.0
2015-02-18 13:15:00,53.83,53.85,53.73,53.74,18400.0,38.6638,38.6782,38.592,38.5991,18400.0
2015-02-18 13:20:00,53.74,53.77,53.72,53.76,16600.0,38.5991,38.6207,38.5848,38.6135,16600.0
2015-02-18 13:25:00,53.77,53.82,53.77,53.78,11600.0,38.6207,38.6566,38.6207,38.6279,11600.0
2015-02-18 13:30:00,53.78,53.79,53.77,53.78,16800.0,38.6279,38.6351,38.6207,38.6279,16800.0
2015-02-18 13:35:00,53.77,53.88,53.77,53.88,23400.0,38.6207,38.6997,38.6207,38.6997,23400.0
2015-02-18 13:40:00,53.87,53.91,53.87,53.9,7600.0,38.6925,38.7212,38.6925,38.7141,7600.0
2015-02-18 13:45:00,53.91,53.94,53.85,53.88,19600.0,38.7212,38.7428,38.6782,38.6997,19600.0
2015-02-18 13:50:00,53.88,53.96,53.88,53.9,9800.0,38.6997,38.7572,38.6997,38.7141,9800.0
2015-02-18 13:55:00,53.9,53.97,53.89,53.93,13400.0,38.7141,38.7643,38.7069,38.7356,13400.0
2015-02-18 14:00:00,53.95,54.48,53.95,54.37,99400.0,38.75,39.1307,38.75,39.0516,99400.0
2015-02-18 14:05:00,54.35,54.37,54.16,54.37,30000.0,39.0373,39.0516,38.9008,39.0516,30000.0
2015-02-18 14:10:00,54.35,54.55,54.33,54.5,36200.0,39.0373,39.1809,39.0229,39.145,36200.0
2015-02-18 14:15:00,54.5,54.79,54.5,54.63,47800.0,39.145,39.3533,39.145,39.2384,47800.0
2015-02-18 14:20:00,54.62,54.63,54.49,54.56,23400.0,39.2312,39.2384,39.1378,39.1881,23400.0
2015-02-18 14:25:00,54.59,54.59,54.33,54.35,26200.0,39.2097,39.2097,39.0229,39.0373,26200.0
2015-02-18 14:30:00,54.35,54.47,54.35,54.47,10400.0,39.0373,39.1235,39.0373,39.1235,10400.0
2015-02-18 14:35:00,54.45,54.52,54.45,54.52,21200.0,39.1091,39.1594,39.1091,39.1594,21200.0
2015-02-18 14:40:00,54.51,54.55,54.49,54.52,15600.0,39.1522,39.1809,39.1378,39.1594,15600.0
2015-02-18 14:45:00,54.53,54.67,54.53,54.66,25800.0,39.1666,39.2671,39.1666,39.2599,25800.0
2015-02-18 14:50:00,54.66,54.67,54.56,54.65,47200.0,39.2599,39.2671,39.1881,39.2528,47200.0
2015-02-18 14:55:00,54.66,54.72,54.63,54.7,48600.0,39.2599,39.303,39.2384,39.2887,48600.0
2015-02-18 15:00:00,54.68,54.75,54.68,54.71,27800.0,39.2743,39.3246,39.2743,39.2959,27800.0
2015-02-18 15:05:00,54.7,54.75,54.65,54.74,50600.0,39.2887,39.3246,39.2528,39.3174,50600.0
2015-02-18 15:10:00,54.74,54.74,54.62,54.71,37000.0,39.3174,39.3174,39.2312,39.2959,37000.0
2015-02-18 15:15:00,54.72,54.79,54.67,54.77,26000.0,39.303,39.3533,39.2671,39.3389,26000.0
2015-02-18 15:20:00,54.77,54.77,54.73,54.76,40400.0,39.3389,39.3389,39.3102,39.3318,40400.0
2015-02-18 15:25:00,54.75,54.8,54.75,54.77,20600.0,39.3246,39.3605,39.3246,39.3389,20600.0
2015-02-18 15:30:00,54.76,54.79,54.74,54.75,74000.0,39.3318,39.3533,39.3174,39.3246,74000.0
2015-02-18 15:35:00,54.76,54.77,54.71,54.71,64800.0,39.3318,39.3389,39.2959,39.2959,64800.0
2015-02-18 15:40:00,54.72,54.77,54.7,54.73,59200.0,39.303,39.3389,39.2887,39.3102,59200.0
2015-02-18 15:45:00,54.73,54.8,54.68,54.8,90000.0,39.3102,39.3605,39.2743,39.3605,90000.0
2015-02-18 15:50:00,54.79,54.8,54.74,54.77,55400.0,39.3533,39.3605,39.3174,39.3389,55400.0
2015-02-18 15:55:00,54.77,54.89,54.75,54.86,201600.0,39.3389,39.4251,39.3246,39.4036,201600.0
2015-02-19 09:30:00,54.99,54.99,54.53,54.56,34600.0,39.497,39.497,39.1666,39.1881,34600.0
2015-02-19 09:35:00,54.72,54.85,54.57,54.58,43600.0,39.303,39.3964,39.1953,39.2025,43600.0
2015-02-19 09:40:00,54.58,54.74,54.57,54.74,9400.0,39.2025,39.3174,39.1953,39.3174,9400.0
2015-02-19 09:45:00,54.7,54.7,54.57,54.65,16400.0,39.2887,39.2887,39.1953,39.2528,16400.0
2015-02-19 09:50:00,54.68,54.77,54.67,54.69,12000.0,39.2743,39.3389,39.2671,39.2815,12000.0
2015-02-19 09:55:00,54.7,54.74,54.67,54.69,31000.0,39.2887,39.3174,39.2671,39.2815,31000.0
2015-02-19 10:00:00,54.69,54.74,54.67,54.74,17400.0,39.2815,39.3174,39.2671,39.3174,17400.0
2015-02-19 10:05:00,54.74,54.8,54.71,54.74,41400.0,39.3174,39.3605,39.2959,39.3174,41400.0
2015-02-19 10:10:00,54.75,54.81,54.73,54.78,19800.0,39.3246,39.3677,39.3102,39.3461,19800.0
2015-02-19 10:15:00,54.79,54.83,54.74,54.83,13800.0,39.3533,39.382,39.3174,39.382,13800.0
2015-02-19 10:20:00,54.81,54.81,54.73,54.77,17200.0,39.3677,39.3677,39.3102,39.3389,17200.0
2015-02-19 10:25:00,54.79,54.79,54.69,54.71,25400.0,39.3533,39.3533,39.2815,39.2959,25400.0
2015-02-19 10:30:00,54.7,54.74,54.7,54.72,40600.0,39.2887,39.3174,39.2887,39.303,40600.0
2015-02-19 10:35:00,54.72,54.75,54.67,54.72,32000.0,39.303,39.3246,39.2671,39.303,32000.0
2015-02-19 10:40:00,54.72,54.77,54.7,54.72,14000.0,39.303,39.3389,39.2887,39.303,14000.0
2015-02-19 10:45:00,54.73,54.75,54.68,54.71,28800.0,39.3102,39.3246,39.2743,39.2959,28800.0
2015-02-19 10:50:00,54.73,54.74,54.67,54.71,28000.0,39.3102,39.3174,39.2671,39.2959,28000.0
2015-02-19 10:55:00,54.7,54.74,54.7,54.72,26400.0,39.2887,39.3174,39.2887,39.303,26400.0
2015-02-19 11:00:00,54.71,54.73,54.61,54.61,7600.0,39.2959,39.3102,39.224,39.224,7600.0
2015-02-19 11:05:00,54.59,54.6,54.52,54.52,32200.0,39.2097,39.2168,39.1594,39.1594,32200.0
2015-02-19 11:10:00,54.54,54.55,54.48,54.52,14000.0,39.1737,39.1809,39.1307,39.1594,14000.0
2015-02-19 11:15:00,54.52,54.56,54.51,54.54,4800.0,39.1594,39.1881,39.1522,39.1737,4800.0
2015-02-19 11:20:00,54.54,54.56,54.46,54.47,10400.0,39.1737,39.1881,39.1163,39.1235,10400.0
2015-02-19 11:25:00,54.46,54.51,54.45,54.45,16800.0,39.1163,39.1522,39.1091,39.1091,16800.0
2015-02-19 11:30:00,54.44,54.68,54.42,54.66,107800.0,39.1019,39.2743,39.0876,39.2599,107800.0
2015-02-19 11:35:00,54.66,55.23,54.65,55.17,194800.0,39.2599,39.6693,39.2528,39.6263,194800.0
2015-02-19 11:40:00,55.13,55.26,55.0,55.04,60400.0,39.5975,39.6909,39.5041,39.5329,60400.0
2015-02-19 11:45:00,55.04,55.14,54.99,55.02,34400.0,39.5329,39.6047,39.497,39.5185,34400.0
2015-02-19 11:50:00,55.02,55.06,54.93,54.95,33600.0,39.5185,39.5472,39.4539,39.4682,33600.0
2015-02-19 11:55:00,54.95,55.04,54.95,55.01,22400.0,39.4682,39.5329,39.4682,39.5113,22400.0
2015-02-19 12:00:00,55.0,55.02,54.93,54.93,14200.0,39.5041,39.5185,39.4539,39.4539,14200.0
2015-02-19 12:05:00,54.92,54.92,54.88,54.88,10000.0,39.4467,39.4467,39.418,39.418,10000.0
2015-02-19 12:10:00,54.85,54.87,54.83,54.83,14000.0,39.3964,39.4108,39.382,39.382,14000.0
2015-02-19 12:15:00,54.83,55.06,54.77,54.97,54800.0,39.382,39.5472,39.3389,39.4826,54800.0
2015-02-19 12:20:00,54.98,54.99,54.85,54.85,14800.0,39.4898,39.497,39.3964,39.3964,14800.0
2015-02-19 12:25:00,54.84,54.89,54.82,54.85,24400.0,39.3892,39.4251,39.3749,39.3964,24400.0
2015-02-19 12:30:00,54.83,54.95,54.73,54.74,49200.0,39.382,39.4682,39.3102,39.3174,49200.0
2015-02-19 12:35:00,54.73,54.73,54.62,54.63,12800.0,39.3102,39.3102,39.2312,39.2384,12800.0
2015-02-19 12:40:00,54.63,54.71,54.6,54.6,11600.0,39.2384,39.2959,39.2168,39.2168,11600.0
2015-02-19 12:45:00,54.6,54.65,54.55,54.55,8000.0,39.2168,39.2528,39.1809,39.1809,8000.0
2015-02-19 12:50:00,54.59,54.61,54.57,54.6,6400.0,39.2097,39.224,39.1953,39.2168,6400.0
2015-02-19 12:55:00,54.6,54.62,54.56,54.59,9400.0,39.2168,39.2312,39.1881,39.2097,9400.0
2015-02-19 13:00:00,54.59,54.6,54.54,54.56,52400.0,39.2097,39.2168,39.1737,39.1881,52400.0
2015-02-19 13:05:00,54.57,54.6,54.54,54.55,10000.0,39.1953,39.2168,39.1737,39.1809,10000.0
2015-02-19 13:10:00,54.55,54.57,54.51,54.52,11200.0,39.1809,39.1953,39.1522,39.1594,11200.0
2015-02-19 13:15:00,54.52,54.55,54.49,54.54,38600.0,39.1594,39.1809,39.1378,39.1737,38600.0
2015-02-19 13:20:00,54.55,54.55,54.5,54.52,31600.0,39.1809,39.1809,39.145,39.1594,31600.0
2015-02-19 13:25:00,54.51,54.54,54.44,54.46,33400.0,39.1522,39.1737,39.1019,39.1163,33400.0
2015-02-19 13:30:00,54.47,54.48,54.41,54.44,15000.0,39.1235,39.1307,39.0804,39.1019,15000.0
2015-02-19 13:35:00,54.43,54.46,54.38,54.43,31000.0,39.0947,39.1163,39.0588,39.0947,31000.0
2015-02-19 13:40:00,54.44,54.54,54.42,54.54,26400.0,39.1019,39.1737,39.0876,39.1737,26400.0
2015-02-19 13:45:00,54.55,54.56,54.5,54.55,40800.0,39.1809,39.1881,39.145,39.1809,40800.0
2015-02-19 13:50:00,54.54,54.61,54.52,54.61,25000.0,39.1737,39.224,39.1594,39.224,25000.0
2015-02-19 13:55:00,54.63,54.63,54.58,54.63,10400.0,39.2384,39.2384,39.2025,39.2384,10400.0
2015-02-19 14:00:00,54.63,54.68,54.58,54.59,17000.0,39.2384,39.2743,39.2025,39.2097,17000.0
2015-02-19 14:05:00,54.59,54.66,54.59,54.64,10600.0,39.2097,39.2599,39.2097,39.2456,10600.0
2015-02-19 14:10:00,54.63,54.69,54.62,54.69,16800.0,39.2384,39.2815,39.2312,39.2815,16800.0
2015-02-19 14:15:00,54.7,54.71,54.65,54.7,16400.0,39.2887,39.2959,39.2528,39.2887,16400.0
2015-02-19 14:20:00,54.7,54.75,54.69,54.71,39800.0,39.2887,39.3246,39.2815,39.2959,39800.0
2015-02-19 14:25:00,54.71,54.78,54.71,54.76,55400.0,39.2959,39.3461,39.2959,39.3318,55400.0
2015-02-19 14:30:00,54.75,54.8,54.72,54.73,15600.0,39.3246,39.3605,39.303,39.3102,15600.0
2015-02-19 14:35:00,54.73,54.74,54.71,54.72,17600.0,39.3102,39.3174,39.2959,39.303,17600.0
2015-02-19 14:40:00,54.72,54.77,54.68,54.76,24200.0,39.303,39.3389,39.2743,39.3318,24200.0
2015-02-19 14:45:00,54.75,54.76,54.7,54.74,18200.0,39.3246,39.3318,39.2887,39.3174,18200.0
2015-02-19 14:50:00,54.74,54.74,54.69,54.74,17200.0,39.3174,39.3174,39.2815,39.3174,17200.0
2015-02-19 14:55:00,54.74,54.75,54.7,54.71,18400.0,39.3174,39.3246,39.2887,39.2959,18400.0
2015-02-19 15:00:00,54.71,54.75,54.71,54.71,26200.0,39.2959,39.3246,39.2959,39.2959,26200.0
2015-02-19 15:05:00,54.71,54.72,54.67,54.67,33400.0,39.2959,39.303,39.2671,39.2671,33400.0
2015-02-19 15:10:00,54.68,54.76,54.67,54.73,26800.0,39.2743,39.3318,39.2671,39.3102,26800.0
2015-02-19 15:15:00,54.73,54.75,54.66,54.74,51800.0,39.3102,39.3246,39.2599,39.3174,51800.0
2015-02-19 15:20:00,54.74,54.74,54.66,54.66,21600.0,39.3174,39.3174,39.2599,39.2599,21600.0
2015-02-19 15:25:00,54.66,54.71,54.66,54.67,26600.0,39.2599,39.2959,39.2599,39.2671,26600.0
2015-02-19 15:30:00,54.67,54.71,54.67,54.69,42400.0,39.2671,39.2959,39.2671,39.2815,42400.0
2015-02-19 15:35:00,54.68,54.72,54.63,54.63,29800.0,39.2743,39.303,39.2384,39.2384,29800.0
2015-02-19 15:40:00,54.63,54.66,54.6,54.63,28200.0,39.2384,39.2599,39.2168,39.2384,28200.0
2015-02-19 15:45:00,54.63,54.67,54.6,54.6,49000.0,39.2384,39.2671,39.2168,39.2168,49000.0
2015-02-19 15:50:00,54.59,54.6,54.56,54.57,49800.0,39.2097,39.2168,39.1881,39.1953,49800.0
2015-02-19 15:55:00,54.58,54.62,54.56,54.6,98000.0,39.2025,39.2312,39.1881,39.2168,98000.0
2015-02-20 09:30:00,54.68,54.79,54.4,54.77,144000.0,39.2743,39.3533,39.0732,39.3389,144000.0
2015-02-20 09:35:00,54.67,54.83,54.65,54.81,9800.0,39.2671,39.382,39.2528,39.3677,9800.0
2015-02-20 09:40:00,54.8,54.81,54.6,54.76,18200.0,39.3605,39.3677,39.2168,39.3318,18200.0
2015-02-20 09:45:00,54.78,54.89,54.78,54.84,24400.0,39.3461,39.4251,39.3461,39.3892,24400.0
2015-02-20 09:50:00,54.83,54.87,54.73,54.85,24200.0,39.382,39.4108,39.3102,39.3964,24200.0
2015-02-20 09:55:00,54.87,54.87,54.73,54.73,9400.0,39.4108,39.4108,39.3102,39.3102,9400.0
2015-02-20 10:00:00,54.73,54.77,54.64,54.76,24200.0,39.3102,39.3389,39.2456,39.3318,24200.0
2015-02-20 10:05:00,54.77,54.79,54.69,54.72,19400.0,39.3389,39.3533,39.2815,39.303,19400.0
2015-02-20 10:10:00,54.73,54.83,54.67,54.83,26000.0,39.3102,39.382,39.2671,39.382,26000.0
2015-02-20 10:15:00,54.8,54.82,54.73,54.77,41000.0,39.3605,39.3749,39.3102,39.3389,41000.0
2015-02-20 10:20:00,54.76,54.78,54.69,54.73,18000.0,39.3318,39.3461,39.2815,39.3102,18000.0
2015-02-20 10:25:00,54.72,54.74,54.69,54.72,36400.0,39.303,39.3174,39.2815,39.303,36400.0
2015-02-20 10:30:00,54.71,54.75,54.69,54.75,37600.0,39.2959,39.3246,39.2815,39.3246,37600.0
2015-02-20 10:35:00,54.76,54.83,54.71,54.83,20000.0,39.3318,39.382,39.2959,39.382,20000.0
2015-02-20 10:40:00,54.83,54.83,54.71,54.76,9600.0,39.382,39.382,39.2959,39.3318,9600.0
2015-02-20 10:45:00,54.79,54.84,54.73,54.74,7000.0,39.3533,39.3892,39.3102,39.3174,7000.0
2015-02-20 10:50:00,54.73,54.74,54.67,54.74,13800.0,39.3102,39.3174,39.2671,39.3174,13800.0
2015-02-20 10:55:00,54.78,54.78,54.69,54.7,7800.0,39.3461,39.3461,39.2815,39.2887,7800.0
2015-02-20 11:00:00,54.7,54.71,54.63,54.66,17400.0,39.2887,39.2959,39.2384,39.2599,17400.0
2015-02-20 11:05:00,54.65,54.67,54.53,54.53,9400.0,39.2528,39.2671,39.1666,39.1666,9400.0
2015-02-20 11:10:00,54.52,54.52,54.43,54.43,10400.0,39.1594,39.1594,39.0947,39.0947,10400.0
2015-02-20 11:15:00,54.42,54.54,54.42,54.54,10800.0,39.0876,39.1737,39.0876,39.1737,10800.0
2015-02-20 11:20:00,54.53,54.53,54.44,54.47,9800.0,39.1666,39.1666,39.1019,39.1235,9800.0
2015-02-20 11:25:00,54.49,54.54,54.43,54.43,6600.0,39.1378,39.1737,39.0947,39.0947,6600.0
2015-02-20 11:30:00,54.44,54.48,54.38,54.42,12600.0,39.1019,39.1307,39.0588,39.0876,12600.0
2015-02-20 11:35:00,54.41,54.43,54.29,54.31,16600.0,39.0804,39.0947,38.9942,39.0086,16600.0
2015-02-20 11:40:00,54.3,54.34,54.28,54.28,6400.0,39.0014,39.0301,38.987,38.987,6400.0
2015-02-20 11:45:00,54.28,54.32,54.23,54.32,19200.0,38.987,39.0157,38.9511,39.0157,19200.0
2015-02-20 11:50:00,54.31,54.34,54.27,54.33,9600.0,39.0086,39.0301,38.9798,39.0229,9600.0
2015-02-20 11:55:00,54.33,54.35,54.3,54.33,9800.0,39.0229,39.0373,39.0014,39.0229,9800.0
2015-02-20 12:00:00,54.34,54.49,54.34,54.49,18200.0,39.0301,39.1378,39.0301,39.1378,18200.0
2015-02-20 12:05:00,54.51,54.56,54.47,54.5,13800.0,39.1522,39.1881,39.1235,39.145,13800.0
2015-02-20 12:10:00,54.49,54.51,54.45,54.47,12200.0,39.1378,39.1522,39.1091,39.1235,12200.0
2015-02-20 12:15:00,54.47,54.54,54.46,54.51,5800.0,39.1235,39.1737,39.1163,39.1522,5800.0
2015-02-20 12:20:00,54.49,54.49,54.41,54.44,7600.0,39.1378,39.1378,39.0804,39.1019,7600.0
2015-02-20 12:25:00,54.42,54.49,54.38,54.43,14800.0,39.0876,39.1378,39.0588,39.0947,14800.0
2015-02-20 12:30:00,54.42,54.43,54.35,54.35,5600.0,39.0876,39.0947,39.0373,39.0373,5600.0
2015-02-20 12:35:00,54.4,54.54,54.4,54.52,22600.0,39.0732,39.1737,39.0732,39.1594,22600.0
2015-02-20 12:40:00,54.55,54.66,54.55,54.59,6400.0,39.1809,39.2599,39.1809,39.2097,6400.0
2015-02-20 12:45:00,54.6,54.63,54.6,54.6,3000.0,39.2168,39.2384,39.2168,39.2168,3000.0
2015-02-20 12:50:00,54.6,54.66,54.59,54.66,3400.0,39.2168,39.2599,39.2097,39.2599,3400.0
2015-02-20 12:55:00,54.65,54.66,54.56,54.56,4600.0,39.2528,39.2599,39.1881,39.1881,4600.0
2015-02-20 13:00:00,54.57,54.6,54.56,54.57,3800.0,39.1953,39.2168,39.1881,39.1953,3800.0
2015-02-20 13:05:00,54.63,54.63,54.61,54.62,4200.0,39.2384,39.2384,39.224,39.2312,4200.0
2015-02-20 13:10:00,54.62,54.66,54.61,54.62,9800.0,39.2312,39.2599,39.224,39.2312,9800.0
2015-02-20 13:15:00,54.6,54.62,54.57,54.62,11000.0,39.2168,39.2312,39.1953,39.2312,11000.0
2015-02-20 13:20:00,54.62,54.65,54.6,54.61,4800.0,39.2312,39.2528,39.2168,39.224,4800.0
2015-02-20 13:25:00,54.6,54.64,54.59,54.64,5000.0,39.2168,39.2456,39.2097,39.2456,5000.0
2015-02-20 13:30:00,54.65,54.65,54.62,54.64,3600.0,39.2528,39.2528,39.2312,39.2456,3600.0
2015-02-20 13:35:00,54.63,54.73,54.63,54.73,8800.0,39.2384,39.3102,39.2384,39.3102,8800.0
2015-02-20 13:40:00,54.71,54.72,54.68,54.7,3600.0,39.2959,39.303,39.2743,39.2887,3600.0
2015-02-20 13:45:00,54.69,54.7,54.67,54.7,1600.0,39.2815,39.2887,39.2671,39.2887,1600.0
2015-02-20 13:50:00,54.71,54.72,54.68,54.68,3800.0,39.2959,39.303,39.2743,39.2743,3800.0
2015-02-20 13:55:00,54.68,54.74,54.66,54.72,7600.0,39.2743,39.3174,39.2599,39.303,7600.0
2015-02-20 14:00:00,54.7,54.73,54.69,54.73,4400.0,39.2887,39.3102,39.2815,39.3102,4400.0
2015-02-20 14:05:00,54.75,54.78,54.75,54.77,4000.0,39.3246,39.3461,39.3246,39.3389,4000.0
2015-02-20 14:10:00,54.76,54.76,54.71,54.71,3800.0,39.3318,39.3318,39.2959,39.2959,3800.0
2015-02-20 14:15:00,54.7,54.71,54.67,54.67,7600.0,39.2887,39.2959,39.2671,39.2671,7600.0
2015-02-20 14:20:00,54.67,54.71,54.64,54.71,5000.0,39.2671,39.2959,39.2456,39.2959,5000.0
2015-02-20 14:25:00,54.72,54.74,54.68,54.69,5800.0,39.303,39.3174,39.2743,39.2815,5800.0
2015-02-20 14:30:00,54.69,54.74,54.68,54.73,9600.0,39.2815,39.3174,39.2743,39.3102,9600.0
2015-02-20 14:35:00,54.73,54.77,54.71,54.71,6800.0,39.3102,39.3389,39.2959,39.2959,6800.0
2015-02-20 14:40:00,54.72,54.74,54.7,54.74,5200.0,39.303,39.3174,39.2887,39.3174,5200.0
2015-02-20 14:45:00,54.75,54.8,54.74,54.8,3800.0,39.3246,39.3605,39.3174,39.3605,3800.0
2015-02-20 14:50:00,54.8,54.82,54.79,54.82,9600.0,39.3605,39.3749,39.3533,39.3749,9600.0
2015-02-20 14:55:00,54.83,54.9,54.81,54.88,13600.0,39.382,39.4323,39.3677,39.418,13600.0
2015-02-20 15:00:00,54.9,54.98,54.9,54.94,19000.0,39.4323,39.4898,39.4323,39.4611,19000.0
2015-02-20 15:05:00,54.93,55.0,54.92,54.99,14400.0,39.4539,39.5041,39.4467,39.497,14400.0
2015-02-20 15:10:00,54.98,55.03,54.98,55.02,28000.0,39.4898,39.5257,39.4898,39.5185,28000.0
2015-02-20 15:15:00,55.02,55.02,54.97,55.01,13000.0,39.5185,39.5185,39.4826,39.5113,13000.0
2015-02-20 15:20:00,55.01,55.03,54.99,55.02,18400.0,39.5113,39.5257,39.497,39.5185,18400.0
2015-02-20 15:25:00,55.02,55.02,54.97,54.99,16400.0,39.5185,39.5185,39.4826,39.497,16400.0
2015-02-20 15:30:00,55.0,55.02,54.96,55.01,19000.0,39.5041,39.5185,39.4754,39.5113,19000.0
2015-02-20 15:35:00,55.01,55.06,55.01,55.03,25200.0,39.5113,39.5472,39.5113,39.5257,25200.0
2015-02-20 15:40:00,55.02,55.02,54.94,54.98,33200.0,39.5185,39.5185,39.4611,39.4898,33200.0
2015-02-20 15:45:00,54.99,55.03,54.96,54.97,28000.0,39.497,39.5257,39.4754,39.4826,28000.0
2015-02-20 15:50:00,54.97,54.97,54.9,54.92,22200.0,39.4826,39.4826,39.4323,39.4467,22200.0
2015-02-20 15:55:00,54.92,54.96,54.92,54.96,56600.0,39.4467,39.4754,39.4467,39.4754,56600.0
2015-02-23 09:30:00,54.99,55.19,54.88,54.88,12800.0,39.497,39.6406,39.418,39.418,12800.0
2015-02-23 09:35:00,55.13,55.21,54.91,54.91,5200.0,39.5975,39.655,39.4395,39.4395,5200.0
2015-02-23 09:40:00,54.98,55.26,54.98,55.19,8000.0,39.4898,39.6909,39.4898,39.6406,8000.0
2015-02-23 09:45:00,55.24,55.24,55.1,55.23,14200.0,39.6765,39.6765,39.576,39.6693,14200.0
2015-02-23 09:50:00,55.2,55.29,55.13,55.13,16800.0,39.6478,39.7124,39.5975,39.5975,16800.0
2015-02-23 09:55:00,55.13,55.25,55.13,55.2,26600.0,39.5975,39.6837,39.5975,39.6478,26600.0
2015-02-23 10:00:00,55.18,55.24,55.16,55.23,18800.0,39.6334,39.6765,39.6191,39.6693,18800.0
2015-02-23 10:05:00,55.23,55.25,55.18,55.24,10600.0,39.6693,39.6837,39.6334,39.6765,10600.0
2015-02-23 10:10:00,55.22,55.22,55.14,55.16,12400.0,39.6622,39.6622,39.6047,39.6191,12400.0
2015-02-23 10:15:00,55.16,55.17,55.07,55.15,25600.0,39.6191,39.6263,39.5544,39.6119,25600.0
2015-02-23 10:20:00,55.15,55.35,55.14,55.35,19800.0,39.6119,39.7555,39.6047,39.7555,19800.0
2015-02-23 10:25:00,55.39,55.39,55.26,55.26,8000.0,39.7843,39.7843,39.6909,39.6909,8000.0
2015-02-23 10:30:00,55.25,55.3,55.18,55.18,18000.0,39.6837,39.7196,39.6334,39.6334,18000.0
2015-02-23 10:35:00,55.2,55.23,55.17,55.23,4800.0,39.6478,39.6693,39.6263,39.6693,4800.0
2015-02-23 10:40:00,55.23,55.23,55.16,55.19,7200.0,39.6693,39.6693,39.6191,39.6406,7200.0
2015-02-23 10:45:00,55.18,55.18,55.09,55.11,11400.0,39.6334,39.6334,39.5688,39.5832,11400.0
2015-02-23 10:50:00,55.12,55.18,55.11,55.17,17600.0,39.5903,39.6334,39.5832,39.6263,17600.0
2015-02-23 10:55:00,55.15,55.21,55.14,55.2,5600.0,39.6119,39.655,39.6047,39.6478,5600.0
2015-02-23 11:00:00,55.19,55.2,55.13,55.15,13800.0,39.6406,39.6478,39.5975,39.6119,13800.0
2015-02-23 11:05:00,55.14,55.18,55.09,55.09,13200.0,39.6047,39.6334,39.5688,39.5688,13200.0
2015-02-23 11:10:00,55.09,55.1,55.05,55.1,18400.0,39.5688,39.576,39.5401,39.576,18400.0
2015-02-23 11:15:00,55.1,55.13,55.1,55.1,8400.0,39.576,39.5975,39.576,39.576,8400.0
2015-02-23 11:20:00,55.09,55.1,55.07,55.07,5200.0,39.5688,39.576,39.5544,39.5544,5200.0
2015-02-23 11:25:00,55.06,55.06,54.94,54.96,3800.0,39.5472,39.5472,39.4611,39.4754,3800.0
2015-02-23 11:30:00,54.94,54.99,54.92,54.99,7000.0,39.4611,39.497,39.4467,39.497,7000.0
2015-02-23 11:35:00,54.99,55.02,54.99,55.0,5600.0,39.497,39.5185,39.497,39.5041,5600.0
2015-02-23 11:40:00,55.02,55.1,55.02,55.09,11800.0,39.5185,39.576,39.5185,39.5688,11800.0
2015-02-23 11:45:00,55.09,55.15,55.09,55.13,16600.0,39.5688,39.6119,39.5688,39.5975,16600.0
2015-02-23 11:50:00,55.15,55.15,55.12,55.13,4400.0,39.6119,39.6119,39.5903,39.5975,4400.0
2015-02-23 11:55:00,55.13,55.15,55.1,55.13,6600.0,39.5975,39.6119,39.576,39.5975,6600.0
2015-02-23 12:00:00,55.12,55.13,55.06,55.1,12200.0,39.5903,39.5975,39.5472,39.576,12200.0
2015-02-23 12:05:00,55.1,55.11,55.05,55.08,10200.0,39.576,39.5832,39.5401,39.5616,10200.0
2015-02-23 12:10:00,55.07,55.11,55.07,55.11,13000.0,39.5544,39.5832,39.5544,39.5832,13000.0
2015-02-23 12:15:00,55.13,55.13,55.1,55.1,12000.0,39.5975,39.5975,39.576,39.576,12000.0
2015-02-23 12:20:00,55.09,55.13,55.07,55.13,16000.0,39.5688,39.5975,39.5544,39.5975,16000.0
2015-02-23 12:25:00,55.15,55.2,55.15,55.17,17000.0,39.6119,39.6478,39.6119,39.6263,17000.0
2015-02-23 12:30:00,55.16,55.17,55.11,55.11,12600.0,39.6191,39.6263,39.5832,39.5832,12600.0
2015-02-23 12:35:00,55.13,55.17,55.09,55.1,7800.0,39.5975,39.6263,39.5688,39.576,7800.0
2015-02-23 12:40:00,55.11,55.13,55.08,55.08,7400.0,39.5832,39.5975,39.5616,39.5616,7400.0
2015-02-23 12:45:00,55.09,55.1,55.04,55.04,7800.0,39.5688,39.576,39.5329,39.5329,7800.0
2015-02-23 12:50:00,55.01,55.07,54.99,55.06,4200.0,39.5113,39.5544,39.497,39.5472,4200.0
2015-02-23 12:55:00,55.06,55.09,55.06,55.07,2400.0,39.5472,39.5688,39.5472,39.5544,2400.0
2015-02-23 13:00:00,55.07,55.08,55.01,55.01,6600.0,39.5544,39.5616,39.5113,39.5113,6600.0
2015-02-23 13:05:00,54.98,54.99,54.94,54.95,6800.0,39.4898,39.497,39.4611,39.4682,6800.0
2015-02-23 13:10:00,54.94,54.98,54.94,54.95,8400.0,39.4611,39.4898,39.4611,39.4682,8400.0
2015-02-23 13:15:00,54.94,54.95,54.93,54.93,1800.0,39.4611,39.4682,39.4539,39.4539,1800.0
2015-02-23 13:20:00,54.93,54.93,54.89,54.91,11600.0,39.4539,39.4539,39.4251,39.4395,11600.0
2015-02-23 13:25:00,54.91,54.95,54.91,54.95,7400.0,39.4395,39.4682,39.4395,39.4682,7400.0
2015-02-23 13:30:00,54.96,54.99,54.91,54.91,5600.0,39.4754,39.497,39.4395,39.4395,5600.0
2015-02-23 13:35:00,54.92,54.95,54.9,54.94,14000.0,39.4467,39.4682,39.4323,39.4611,14000.0
2015-02-23 13:40:00,54.94,54.99,54.94,54.95,39200.0,39.4611,39.497,39.4611,39.4682,39200.0
2015-02-23 13:45:00,54.97,54.99,54.94,54.97,23600.0,39.4826,39.497,39.4611,39.4826,23600.0
2015-02-23 13:50:00,54.98,55.01,54.92,54.92,9200.0,39.4898,39.5113,39.4467,39.4467,9200.0
2015-02-23 13:55:00,54.91,54.97,54.88,54.95,11600.0,39.4395,39.4826,39.418,39.4682,11600.0
2015-02-23 14:00:00,54.95,55.04,54.95,55.0,30600.0,39.4682,39.5329,39.4682,39.5041,30600.0
2015-02-23 14:05:00,55.02,55.15,55.02,55.13,11400.0,39.5185,39.6119,39.5185,39.5975,11400.0
2015-02-23 14:10:00,55.09,55.09,54.99,55.0,6800.0,39.5688,39.5688,39.497,39.5041,6800.0
2015-02-23 14:15:00,55.01,55.09,55.01,55.08,2200.0,39.5113,39.5688,39.5113,39.5616,2200.0
2015-02-23 14:20:00,55.08,55.15,55.06,55.15,13400.0,39.5616,39.6119,39.5472,39.6119,13400.0
2015-02-23 14:25:00,55.15,55.15,55.1,55.13,12200.0,39.6119,39.6119,39.576,39.5975,12200.0
2015-02-23 14:30:00,55.13,55.17,55.12,55.17,23200.0,39.5975,39.6263,39.5903,39.6263,23200.0
2015-02-23 14:35:00,55.18,55.21,55.11,55.11,25600.0,39.6334,39.655,39.5832,39.5832,25600.0
2015-02-23 14:40:00,55.11,55.11,55.07,55.1,14800.0,39.5832,39.5832,39.5544,39.576,14800.0
2015-02-23 14:45:00,55.08,55.11,55.08,55.09,5200.0,39.5616,39.5832,39.5616,39.5688,5200.0
2015-02-23 14:50:00,55.09,55.1,55.08,55.09,2400.0,39.5688,39.576,39.5616,39.5688,2400.0
2015-02-23 14:55:00,55.1,55.12,55.07,55.08,19200.0,39.576,39.5903,39.5544,39.5616,19200.0
2015-02-23 15:00:00,55.09,55.13,55.07,55.07,10800.0,39.5688,39.5975,39.5544,39.5544,10800.0
2015-02-23 15:05:00,55.06,55.1,55.05,55.07,19200.0,39.5472,39.576,39.5401,39.5544,19200.0
2015-02-23 15:10:00,55.06,55.11,55.04,55.1,16200.0,39.5472,39.5832,39.5329,39.576,16200.0
2015-02-23 15:15:00,55.1,55.13,55.09,55.12,14800.0,39.576,39.5975,39.5688,39.5903,14800.0
2015-02-23 15:20:00,55.13,55.13,55.09,55.11,31200.0,39.5975,39.5975,39.5688,39.5832,31200.0
2015-02-23 15:25:00,55.13,55.13,55.08,55.12,13200.0,39.5975,39.5975,39.5616,39.5903,13200.0
2015-02-23 15:30:00,55.13,55.14,55.09,55.11,20600.0,39.5975,39.6047,39.5688,39.5832,20600.0
2015-02-23 15:35:00,55.12,55.18,55.12,55.17,20600.0,39.5903,39.6334,39.5903,39.6263,20600.0
2015-02-23 15:40:00,55.16,55.21,55.16,55.19,17600.0,39.6191,39.655,39.6191,39.6406,17600.0
2015-02-23 15:45:00,55.21,55.24,55.14,55.15,58600.0,39.655,39.6765,39.6047,39.6119,58600.0
2015-02-23 15:50:00,55.16,55.22,55.12,55.21,93800.0,39.6191,39.6622,39.5903,39.655,93800.0
2015-02-23 15:55:00,55.21,55.29,55.21,55.27,82000.0,39.655,39.7124,39.655,39.6981,82000.0
2015-02-24 09:30:00,55.22,55.3,55.08,55.13,24200.0,39.6622,39.7196,39.5616,39.5975,24200.0
2015-02-24 09:35:00,55.12,55.27,55.04,55.27,6200.0,39.5903,39.6981,39.5329,39.6981,6200.0
2015-02-24 09:40:00,55.29,55.3,55.13,55.17,7800.0,39.7124,39.7196,39.5975,39.6263,7800.0
2015-02-24 09:45:00,55.12,55.14,55.05,55.1,12600.0,39.5903,39.6047,39.5401,39.576,12600.0
2015-02-24 09:50:00,55.13,55.15,55.08,55.08,19600.0,39.5975,39.6119,39.5616,39.5616,19600.0
2015-02-24 09:55:00,55.1,55.26,55.1,55.24,13400.0,39.576,39.6909,39.576,39.6765,13400.0
2015-02-24 10:00:00,55.26,55.3,54.94,54.94,18800.0,39.6909,39.7196,39.4611,39.4611,18800.0
2015-02-24 10:05:00,55.02,55.1,55.0,55.07,9800.0,39.5185,39.576,39.5041,39.5544,9800.0
2015-02-24 10:10:00,55.07,55.25,55.07,55.2,7800.0,39.5544,39.6837,39.5544,39.6478,7800.0
2015-02-24 10:15:00,55.22,55.24,55.16,55.24,9200.0,39.6622,39.6765,39.6191,39.6765,9200.0
2015-02-24 10:20:00,55.22,55.32,55.19,55.3,13600.0,39.6622,39.734,39.6406,39.7196,13600.0
2015-02-24 10:25:00,55.31,55.39,55.3,55.32,19000.0,39.7268,39.7843,39.7196,39.734,19000.0
2015-02-24 10:30:00,55.33,55.33,55.27,55.29,13400.0,39.7412,39.7412,39.6981,39.7124,13400.0
2015-02-24 10:35:00,55.31,55.33,55.22,55.32,18200.0,39.7268,39.7412,39.6622,39.734,18200.0
2015-02-24 10:40:00,55.29,55.39,55.29,55.39,13200.0,39.7124,39.7843,39.7124,39.7843,13200.0
2015-02-24 10:45:00,55.35,55.53,55.35,55.52,22400.0,39.7555,39.8848,39.7555,39.8776,22400.0
2015-02-24 10:50:00,55.5,55.57,55.46,55.49,24800.0,39.8633,39.9136,39.8345,39.8561,24800.0
2015-02-24 10:55:00,55.49,55.52,55.46,55.49,25400.0,39.8561,39.8776,39.8345,39.8561,25400.0
2015-02-24 11:00:00,55.49,55.55,55.47,55.5,14600.0,39.8561,39.8992,39.8417,39.8633,14600.0
2015-02-24 11:05:00,55.5,55.6,55.49,55.56,20800.0,39.8633,39.9351,39.8561,39.9064,20800.0
2015-02-24 11:10:00,55.57,55.63,55.56,55.6,13200.0,39.9136,39.9567,39.9064,39.9351,13200.0
2015-02-24 11:15:00,55.6,55.63,55.52,55.6,13200.0,39.9351,39.9567,39.8776,39.9351,13200.0
2015-02-24 11:20:00,55.6,55.63,55.52,55.52,18600.0,39.9351,39.9567,39.8776,39.8776,18600.0
2015-02-24 11:25:00,55.52,55.54,55.47,55.49,28400.0,39.8776,39.892,39.8417,39.8561,28400.0
2015-02-24 11:30:00,55.48,55.52,55.45,55.48,17600.0,39.8489,39.8776,39.8274,39.8489,17600.0
2015-02-24 11:35:00,55.48,55.55,55.48,55.53,13600.0,39.8489,39.8992,39.8489,39.8848,13600.0
2015-02-24 11:40:00,55.51,55.51,55.39,55.42,18000.0,39.8705,39.8705,39.7843,39.8058,18000.0
2015-02-24 11:45:00,55.39,55.46,55.39,55.42,28800.0,39.7843,39.8345,39.7843,39.8058,28800.0
2015-02-24 11:50:00,55.42,55.44,55.37,55.43,20000.0,39.8058,39.8202,39.7699,39.813,20000.0
2015-02-24 11:55:00,55.42,55.47,55.4,55.44,13000.0,39.8058,39.8417,39.7915,39.8202,13000.0
2015-02-24 12:00:00,55.41,55.47,55.4,55.44,12000.0,39.7986,39.8417,39.7915,39.8202,12000.0
2015-02-24 12:05:00,55.42,55.47,55.42,55.45,4400.0,39.8058,39.8417,39.8058,39.8274,4400.0
2015-02-24 12:10:00,55.43,55.48,55.41,55.47,13400.0,39.813,39.8489,39.7986,39.8417,13400.0
2015-02-24 12:15:00,55.46,55.46,55.37,55.42,63200.0,39.8345,39.8345,39.7699,39.8058,63200.0
2015-02-24 12:20:00,55.4,55.42,55.37,55.38,34600.0,39.7915,39.8058,39.7699,39.7771,34600.0
2015-02-24 12:25:00,55.41,55.41,55.35,55.38,17400.0,39.7986,39.7986,39.7555,39.7771,17400.0
2015-02-24 12:30:00,55.37,55.38,55.21,55.27,21800.0,39.7699,39.7771,39.655,39.6981,21800.0
2015-02-24 12:35:00,55.27,55.29,55.21,55.22,14000.0,39.6981,39.7124,39.655,39.6622,14000.0
2015-02-24 12:40:00,55.23,55.24,55.18,55.18,16600.0,39.6693,39.6765,39.6334,39.6334,16600.0
2015-02-24 12:45:00,55.18,55.18,55.12,55.15,22400.0,39.6334,39.6334,39.5903,39.6119,22400.0
2015-02-24 12:50:00,55.17,55.21,55.09,55.12,51400.0,39.6263,39.655,39.5688,39.5903,51400.0
2015-02-24 12:55:00,55.13,55.18,55.13,55.17,16800.0,39.5975,39.6334,39.5975,39.6263,16800.0
2015-02-24 13:00:00,55.17,55.19,55.09,55.13,7400.0,39.6263,39.6406,39.5688,39.5975,7400.0
2015-02-24 13:05:00,55.13,55.13,55.09,55.1,3400.0,39.5975,39.5975,39.5688,39.576,3400.0
2015-02-24 13:10:00,55.11,55.16,55.11,55.13,3600.0,39.5832,39.6191,39.5832,39.5975,3600.0
2015-02-24 13:15:00,55.12,55.15,55.1,55.15,3400.0,39.5903,39.6119,39.576,39.6119,3400.0
2015-02-24 13:20:00,55.15,55.15,55.08,55.08,5200.0,39.6119,39.6119,39.5616,39.5616,5200.0
2015-02-24 13:25:00,55.09,55.1,55.07,55.08,5000.0,39.5688,39.576,39.5544,39.5616,5000.0
2015-02-24 13:30:00,55.08,55.1,55.06,55.06,15200.0,39.5616,39.576,39.5472,39.5472,15200.0
2015-02-24 13:35:00,55.08,55.09,55.05,55.06,2200.0,39.5616,39.5688,39.5401,39.5472,2200.0
2015-02-24 13:40:00,55.04,55.15,55.03,55.15,6200.0,39.5329,39.6119,39.5257,39.6119,6200.0
2015-02-24 13:45:00,55.16,55.22,55.16,55.21,6600.0,39.6191,39.6622,39.6191,39.655,6600.0
2015-02-24 13:50:00,55.21,55.21,55.15,55.16,5400.0,39.655,39.655,39.6119,39.6191,5400.0
2015-02-24 13:55:00,55.15,55.22,55.13,55.2,6400.0,39.6119,39.6622,39.5975,39.6478,6400.0
2015-02-24 14:00:00,55.2,55.29,55.2,55.29,5800.0,39.6478,39.7124,39.6478,39.7124,5800.0
2015-02-24 14:05:00,55.27,55.27,55.19,55.2,16200.0,39.6981,39.6981,39.6406,39.6478,16200.0
2015-02-24 14:10:00,55.19,55.19,55.15,55.19,3000.0,39.6406,39.6406,39.6119,39.6406,3000.0
2015-02-24 14:15:00,55.19,55.19,55.15,55.15,3400.0,39.6406,39.6406,39.6119,39.6119,3400.0
2015-02-24 14:20:00,55.15,55.15,55.12,55.12,26000.0,39.6119,39.6119,39.5903,39.5903,26000.0
2015-02-24 14:25:00,55.12,55.12,55.05,55.07,12800.0,39.5903,39.5903,39.5401,39.5544,12800.0
2015-02-24 14:30:00,55.08,55.09,55.02,55.02,12400.0,39.5616,39.5688,39.5185,39.5185,12400.0
2015-02-24 14:35:00,55.04,55.1,55.04,55.08,13400.0,39.5329,39.576,39.5329,39.5616,13400.0
2015-02-24 14:40:00,55.08,55.1,55.05,55.09,15000.0,39.5616,39.576,39.5401,39.5688,15000.0
2015-02-24 14:45:00,55.09,55.1,55.07,55.08,5800.0,39.5688,39.576,39.5544,39.5616,5800.0
2015-02-24 14:50:00,55.08,55.21,55.08,55.15,41600.0,39.5616,39.655,39.5616,39.6119,41600.0
2015-02-24 14:55:00,55.16,55.16,55.13,55.15,13000.0,39.6191,39.6191,39.5975,39.6119,13000.0
2015-02-24 15:00:00,55.16,55.33,55.16,55.33,28400.0,39.6191,39.7412,39.6191,39.7412,28400.0
2015-02-24 15:05:00,55.34,55.34,55.2,55.28,49200.0,39.7484,39.7484,39.6478,39.7053,49200.0
2015-02-24 15:10:00,55.27,55.31,55.24,55.25,11000.0,39.6981,39.7268,39.6765,39.6837,11000.0
2015-02-24 15:15:00,55.24,55.29,55.23,55.27,16800.0,39.6765,39.7124,39.6693,39.6981,16800.0
2015-02-24 15:20:00,55.29,55.38,55.28,55.36,23400.0,39.7124,39.7771,39.7053,39.7627,23400.0
2015-02-24 15:25:00,55.37,55.41,55.31,55.38,17200.0,39.7699,39.7986,39.7268,39.7771,17200.0
2015-02-24 15:30:00,55.38,55.38,55.32,55.35,20600.0,39.7771,39.7771,39.734,39.7555,20600.0
2015-02-24 15:35:00,55.35,55.35,55.26,55.28,13200.0,39.7555,39.7555,39.6909,39.7053,13200.0
2015-02-24 15:40:00,55.29,55.34,55.29,55.29,23600.0,39.7124,39.7484,39.7124,39.7124,23600.0
2015-02-24 15:45:00,55.27,55.27,55.15,55.15,45600.0,39.6981,39.6981,39.6119,39.6119,45600.0
2015-02-24 15:50:00,55.17,55.21,55.16,55.17,56400.0,39.6263,39.655,39.6191,39.6263,56400.0
2015-02-24 15:55:00,55.17,55.18,55.13,55.13,120400.0,39.6263,39.6334,39.5975,39.5975,120400.0
2015-02-25 09:30:00,55.05,55.21,54.74,54.84,30600.0,39.5401,39.655,39.3174,39.3892,30600.0
2015-02-25 09:35:00,54.92,55.05,54.83,54.99,11800.0,39.4467,39.5401,39.382,39.497,11800.0
2015-02-25 09:40:00,55.04,55.06,54.94,55.0,17600.0,39.5329,39.5472,39.4611,39.5041,17600.0
2015-02-25 09:45:00,54.99,55.02,54.84,54.96,10200.0,39.497,39.5185,39.3892,39.4754,10200.0
2015-02-25 09:50:00,54.97,55.01,54.93,54.94,2400.0,39.4826,39.5113,39.4539,39.4611,2400.0
2015-02-25 09:55:00,54.99,54.99,54.86,54.88,22800.0,39.497,39.497,39.4036,39.418,22800.0
2015-02-25 10:00:00,54.87,54.94,54.8,54.85,40400.0,39.4108,39.4611,39.3605,39.3964,40400.0
2015-02-25 10:05:00,54.86,54.87,54.77,54.81,16400.0,39.4036,39.4108,39.3389,39.3677,16400.0
2015-02-25 10:10:00,54.8,54.88,54.79,54.85,43000.0,39.3605,39.418,39.3533,39.3964,43000.0
2015-02-25 10:15:00,54.82,54.82,54.72,54.72,16800.0,39.3749,39.3749,39.303,39.303,16800.0
2015-02-25 10:20:00,54.73,54.75,54.63,54.66,14400.0,39.3102,39.3246,39.2384,39.2599,14400.0
2015-02-25 10:25:00,54.67,54.71,54.63,54.67,18200.0,39.2671,39.2959,39.2384,39.2671,18200.0
2015-02-25 10:30:00,54.66,54.69,54.59,54.63,15200.0,39.2599,39.2815,39.2097,39.2384,15200.0
2015-02-25 10:35:00,54.63,54.73,54.63,54.72,11600.0,39.2384,39.3102,39.2384,39.303,11600.0
2015-02-25 10:40:00,54.71,54.79,54.69,54.79,24200.0,39.2959,39.3533,39.2815,39.3533,24200.0
2015-02-25 10:45:00,54.79,54.83,54.74,54.76,25800.0,39.3533,39.382,39.3174,39.3318,25800.0
2015-02-25 10:50:00,54.75,54.8,54.73,54.74,46800.0,39.3246,39.3605,39.3102,39.3174,46800.0
2015-02-25 10:55:00,54.75,54.77,54.69,54.7,21400.0,39.3246,39.3389,39.2815,39.2887,21400.0
2015-02-25 11:00:00,54.7,54.74,54.67,54.7,20000.0,39.2887,39.3174,39.2671,39.2887,20000.0
2015-02-25 11:05:00,54.7,54.72,54.59,54.62,22000.0,39.2887,39.303,39.2097,39.2312,22000.0
2015-02-25 11:10:00,54.62,54.68,54.62,54.68,6400.0,39.2312,39.2743,39.2312,39.2743,6400.0
2015-02-25 11:15:00,54.68,54.71,54.65,54.68,8600.0,39.2743,39.2959,39.2528,39.2743,8600.0
2015-02-25 11:20:00,54.68,54.7,54.62,54.67,12600.0,39.2743,39.2887,39.2312,39.2671,12600.0
2015-02-25 11:25:00,54.66,54.69,54.63,54.64,14400.0,39.2599,39.2815,39.2384,39.2456,14400.0
2015-02-25 11:30:00,54.65,54.66,54.62,54.64,14200.0,39.2528,39.2599,39.2312,39.2456,14200.0
2015-02-25 11:35:00,54.63,54.66,54.6,54.65,41000.0,39.2384,39.2599,39.2168,39.2528,41000.0
2015-02-25 11:40:00,54.66,54.69,54.6,54.62,36600.0,39.2599,39.2815,39.2168,39.2312,36600.0
2015-02-25 11:45:00,54.62,54.67,54.6,54.6,9600.0,39.2312,39.2671,39.2168,39.2168,9600.0
2015-02-25 11:50:00,54.6,54.67,54.59,54.6,10200.0,39.2168,39.2671,39.2097,39.2168,10200.0
2015-02-25 11:55:00,54.59,54.63,54.59,54.63,5200.0,39.2097,39.2384,39.2097,39.2384,5200.0
2015-02-25 12:00:00,54.65,54.67,54.62,54.65,11600.0,39.2528,39.2671,39.2312,39.2528,11600.0
2015-02-25 12:05:00,54.65,54.74,54.65,54.7,14000.0,39.2528,39.3174,39.2528,39.2887,14000.0
2015-02-25 12:10:00,54.68,54.74,54.68,54.74,14800.0,39.2743,39.3174,39.2743,39.3174,14800.0
2015-02-25 12:15:00,54.74,54.74,54.66,54.69,21400.0,39.3174,39.3174,39.2599,39.2815,21400.0
2015-02-25 12:20:00,54.69,54.77,54.67,54.77,12000.0,39.2815,39.3389,39.2671,39.3389,12000.0
2015-02-25 12:25:00,54.77,54.85,54.77,54.85,18000.0,39.3389,39.3964,39.3389,39.3964,18000.0
2015-02-25 12:30:00,54.86,54.87,54.77,54.79,30200.0,39.4036,39.4108,39.3389,39.3533,30200.0
2015-02-25 12:35:00,54.8,54.84,54.77,54.83,17200.0,39.3605,39.3892,39.3389,39.382,17200.0
2015-02-25 12:40:00,54.82,54.88,54.82,54.88,4400.0,39.3749,39.418,39.3749,39.418,4400.0
2015-02-25 12:45:00,54.85,54.88,54.83,54.84,11200.0,39.3964,39.418,39.382,39.3892,11200.0
2015-02-25 12:50:00,54.83,54.85,54.76,54.77,13000.0,39.382,39.3964,39.3318,39.3389,13000.0
2015-02-25 12:55:00,54.76,54.77,54.68,54.68,5400.0,39.3318,39.3389,39.2743,39.2743,5400.0
2015-02-25 13:00:00,54.67,54.74,54.67,54.73,12800.0,39.2671,39.3174,39.2671,39.3102,12800.0
2015-02-25 13:05:00,54.72,54.77,54.7,54.71,17400.0,39.303,39.3389,39.2887,39.2959,17400.0
2015-02-25 13:10:00,54.72,54.72,54.63,54.72,13000.0,39.303,39.303,39.2384,39.303,13000.0
2015-02-25 13:15:00,54.73,54.73,54.62,54.66,12600.0,39.3102,39.3102,39.2312,39.2599,12600.0
2015-02-25 13:20:00,54.67,54.68,54.62,54.63,16800.0,39.2671,39.2743,39.2312,39.2384,16800.0
2015-02-25 13:25:00,54.65,54.69,54.63,54.64,12600.0,39.2528,39.2815,39.2384,39.2456,12600.0
2015-02-25 13:30:00,54.66,54.68,54.58,54.62,20000.0,39.2599,39.2743,39.2025,39.2312,20000.0
2015-02-25 13:35:00,54.62,54.62,54.56,54.57,16600.0,39.2312,39.2312,39.1881,39.1953,16600.0
2015-02-25 13:40:00,54.59,54.61,54.55,54.56,15400.0,39.2097,39.224,39.1809,39.1881,15400.0
2015-02-25 13:45:00,54.55,54.56,54.48,54.54,43000.0,39.1809,39.1881,39.1307,39.1737,43000.0
2015-02-25 13:50:00,54.52,54.59,54.5,54.52,27600.0,39.1594,39.2097,39.145,39.1594,27600.0
2015-02-25 13:55:00,54.54,54.59,54.49,54.49,15000.0,39.1737,39.2097,39.1378,39.1378,15000.0
2015-02-25 14:00:00,54.52,54.59,54.52,54.57,12800.0,39.1594,39.2097,39.1594,39.1953,12800.0
2015-02-25 14:05:00,54.55,54.58,54.52,54.53,11000.0,39.1809,39.2025,39.1594,39.1666,11000.0
2015-02-25 14:10:00,54.55,54.57,54.49,54.49,16600.0,39.1809,39.1953,39.1378,39.1378,16600.0
2015-02-25 14:15:00,54.49,54.53,54.47,54.51,37000.0,39.1378,39.1666,39.1235,39.1522,37000.0
2015-02-25 14:20:00,54.51,54.52,54.47,54.49,8200.0,39.1522,39.1594,39.1235,39.1378,8200.0
2015-02-25 14:25:00,54.49,54.52,54.46,54.48,11600.0,39.1378,39.1594,39.1163,39.1307,11600.0
2015-02-25 14:30:00,54.48,54.49,54.38,54.38,16000.0,39.1307,39.1378,39.0588,39.0588,16000.0
2015-02-25 14:35:00,54.37,54.42,54.35,54.38,62200.0,39.0516,39.0876,39.0373,39.0588,62200.0
2015-02-25 14:40:00,54.4,54.43,54.38,54.4,24000.0,39.0732,39.0947,39.0588,39.0732,24000.0
2015-02-25 14:45:00,54.41,54.49,54.41,54.49,16400.0,39.0804,39.1378,39.0804,39.1378,16400.0
2015-02-25 14:50:00,54.49,54.5,54.43,54.47,21000.0,39.1378,39.145,39.0947,39.1235,21000.0
2015-02-25 14:55:00,54.47,54.51,54.4,54.41,28800.0,39.1235,39.1522,39.0732,39.0804,28800.0
2015-02-25 15:00:00,54.4,54.42,54.27,54.27,23000.0,39.0732,39.0876,38.9798,38.9798,23000.0
2015-02-25 15:05:00,54.28,54.38,54.28,54.35,14000.0,38.987,39.0588,38.987,39.0373,14000.0
2015-02-25 15:10:00,54.37,54.38,54.3,54.32,14200.0,39.0516,39.0588,39.0014,39.0157,14200.0
2015-02-25 15:15:00,54.33,54.36,54.33,54.34,16000.0,39.0229,39.0445,39.0229,39.0301,16000.0
2015-02-25 15:20:00,54.33,54.35,54.31,54.33,26800.0,39.0229,39.0373,39.0086,39.0229,26800.0
2015-02-25 15:25:00,54.33,54.35,54.24,54.26,25200.0,39.0229,39.0373,38.9583,38.9726,25200.0
2015-02-25 15:30:00,54.25,54.32,54.24,54.26,49000.0,38.9655,39.0157,38.9583,38.9726,49000.0
2015-02-25 15:35:00,54.24,54.32,54.24,54.29,40800.0,38.9583,39.0157,38.9583,38.9942,40800.0
2015-02-25 15:40:00,54.29,54.32,54.27,54.32,40400.0,38.9942,39.0157,38.9798,39.0157,40400.0
2015-02-25 15:45:00,54.33,54.38,54.27,54.3,55000.0,39.0229,39.0588,38.9798,39.0014,55000.0
2015-02-25 15:50:00,54.3,54.33,54.27,54.28,72600.0,39.0014,39.0229,38.9798,38.987,72600.0
2015-02-25 15:55:00,54.29,54.33,54.27,54.27,144000.0,38.9942,39.0229,38.9798,38.9798,144000.0
2015-02-26 09:30:00,54.65,54.88,54.31,54.31,24000.0,39.2528,39.418,39.0086,39.0086,24000.0
2015-02-26 09:35:00,54.31,54.35,54.1,54.12,12800.0,39.0086,39.0373,38.8577,38.8721,12800.0
2015-02-26 09:40:00,54.19,54.39,54.15,54.24,24800.0,38.9224,39.066,38.8936,38.9583,24800.0
2015-02-26 09:45:00,54.2,54.24,54.08,54.19,28800.0,38.9295,38.9583,38.8434,38.9224,28800.0
2015-02-26 09:50:00,54.22,54.41,54.21,54.41,20200.0,38.9439,39.0804,38.9367,39.0804,20200.0
2015-02-26 09:55:00,54.4,54.45,54.01,54.01,35400.0,39.0732,39.1091,38.7931,38.7931,35400.0
2015-02-26 10:00:00,54.09,54.27,53.91,53.97,79400.0,38.8505,38.9798,38.7212,38.7643,79400.0
2015-02-26 10:05:00,53.96,54.09,53.95,53.98,25400.0,38.7572,38.8505,38.75,38.7715,25400.0
2015-02-26 10:10:00,53.98,54.05,53.88,53.95,46600.0,38.7715,38.8218,38.6997,38.75,46600.0
2015-02-26 10:15:00,53.93,53.96,53.88,53.9,47800.0,38.7356,38.7572,38.6997,38.7141,47800.0
2015-02-26 10:20:00,53.91,54.05,53.91,54.02,31200.0,38.7212,38.8218,38.7212,38.8003,31200.0
2015-02-26 10:25:00,54.02,54.15,54.02,54.12,28400.0,38.8003,38.8936,38.8003,38.8721,28400.0
2015-02-26 10:30:00,54.1,54.1,53.99,54.06,38400.0,38.8577,38.8577,38.7787,38.829,38400.0
2015-02-26 10:35:00,54.1,54.15,53.93,54.0,31200.0,38.8577,38.8936,38.7356,38.7859,31200.0
2015-02-26 10:40:00,54.02,54.05,53.91,53.99,34000.0,38.8003,38.8218,38.7212,38.7787,34000.0
2015-02-26 10:45:00,53.97,54.05,53.92,53.99,43200.0,38.7643,38.8218,38.7284,38.7787,43200.0
2015-02-26 10:50:00,54.0,54.09,53.99,54.05,20400.0,38.7859,38.8505,38.7787,38.8218,20400.0
2015-02-26 10:55:00,54.05,54.08,53.82,53.88,21200.0,38.8218,38.8434,38.6566,38.6997,21200.0
2015-02-26 11:00:00,53.85,54.1,53.85,54.09,17200.0,38.6782,38.8577,38.6782,38.8505,17200.0
2015-02-26 11:05:00,54.09,54.12,54.04,54.07,28800.0,38.8505,38.8721,38.8146,38.8362,28800.0
2015-02-26 11:10:00,54.07,54.1,54.01,54.03,68200.0,38.8362,38.8577,38.7931,38.8074,68200.0
2015-02-26 11:15:00,54.04,54.07,54.02,54.04,14800.0,38.8146,38.8362,38.8003,38.8146,14800.0
2015-02-26 11:20:00,54.02,54.02,53.96,54.0,34400.0,38.8003,38.8003,38.7572,38.7859,34400.0
2015-02-26 11:25:00,54.01,54.02,53.98,54.0,13400.0,38.7931,38.8003,38.7715,38.7859,13400.0
2015-02-26 11:30:00,54.01,54.05,53.98,54.0,38200.0,38.7931,38.8218,38.7715,38.7859,38200.0
2015-02-26 11:35:00,54.0,54.09,54.0,54.09,22600.0,38.7859,38.8505,38.7859,38.8505,22600.0
2015-02-26 11:40:00,54.09,54.12,54.03,54.03,22400.0,38.8505,38.8721,38.8074,38.8074,22400.0
2015-02-26 11:45:00,54.03,54.08,54.0,54.04,13200.0,38.8074,38.8434,38.7859,38.8146,13200.0
2015-02-26 11:50:00,54.04,54.1,53.98,54.07,15400.0,38.8146,38.8577,38.7715,38.8362,15400.0
2015-02-26 11:55:00,54.07,54.08,54.01,54.03,7200.0,38.8362,38.8434,38.7931,38.8074,7200.0
2015-02-26 12:00:00,54.01,54.05,53.97,53.97,5600.0,38.7931,38.8218,38.7643,38.7643,5600.0
2015-02-26 12:05:00,53.95,53.99,53.9,53.99,27200.0,38.75,38.7787,38.7141,38.7787,27200.0
2015-02-26 12:10:00,53.98,54.05,53.98,54.02,10400.0,38.7715,38.8218,38.7715,38.8003,10400.0
2015-02-26 12:15:00,54.02,54.04,53.96,53.99,20200.0,38.8003,38.8146,38.7572,38.7787,20200.0
2015-02-26 12:20:00,53.98,53.98,53.89,53.91,6600.0,38.7715,38.7715,38.7069,38.7212,6600.0
2015-02-26 12:25:00,53.91,53.95,53.91,53.94,6600.0,38.7212,38.75,38.7212,38.7428,6600.0
2015-02-26 12:30:00,53.96,53.99,53.91,53.91,4200.0,38.7572,38.7787,38.7212,38.7212,4200.0
2015-02-26 12:35:00,53.9,53.9,53.77,53.77,5000.0,38.7141,38.7141,38.6207,38.6207,5000.0
2015-02-26 12:40:00,53.77,53.79,53.7,53.7,12400.0,38.6207,38.6351,38.5704,38.5704,12400.0
2015-02-26 12:45:00,53.67,53.83,53.67,53.81,11000.0,38.5489,38.6638,38.5489,38.6494,11000.0
2015-02-26 12:50:00,53.82,53.88,53.82,53.84,10800.0,38.6566,38.6997,38.6566,38.671,10800.0
2015-02-26 12:55:00,53.85,53.87,53.74,53.87,23400.0,38.6782,38.6925,38.5991,38.6925,23400.0
2015-02-26 13:00:00,53.87,53.95,53.87,53.93,15600.0,38.6925,38.75,38.6925,38.7356,15600.0
2015-02-26 13:05:00,53.93,54.08,53.93,54.08,15000.0,38.7356,38.8434,38.7356,38.8434,15000.0
2015-02-26 13:10:00,54.06,54.08,54.04,54.08,16400.0,38.829,38.8434,38.8146,38.8434,16400.0
2015-02-26 13:15:00,54.08,54.12,54.07,54.12,10600.0,38.8434,38.8721,38.8362,38.8721,10600.0
2015-02-26 13:20:00,54.1,54.1,54.0,54.06,16600.0,38.8577,38.8577,38.7859,38.829,16600.0
2015-02-26 13:25:00,54.06,54.08,54.05,54.06,23800.0,38.829,38.8434,38.8218,38.829,23800.0
2015-02-26 13:30:00,54.07,54.11,53.99,54.03,24800.0,38.8362,38.8649,38.7787,38.8074,24800.0
2015-02-26 13:35:00,54.01,54.05,53.98,54.0,14200.0,38.7931,38.8218,38.7715,38.7859,14200.0
2015-02-26 13:40:00,53.99,54.09,53.98,54.08,18000.0,38.7787,38.8505,38.7715,38.8434,18000.0
2015-02-26 13:45:00,54.1,54.12,54.07,54.12,13400.0,38.8577,38.8721,38.8362,38.8721,13400.0
2015-02-26 13:50:00,54.1,54.19,54.1,54.19,17400.0,38.8577,38.9224,38.8577,38.9224,17400.0
2015-02-26 13:55:00,54.17,54.19,54.05,54.08,13200.0,38.908,38.9224,38.8218,38.8434,13200.0
2015-02-26 14:00:00,54.1,54.18,54.1,54.15,24400.0,38.8577,38.9152,38.8577,38.8936,24400.0
2015-02-26 14:05:00,54.13,54.19,54.11,54.15,23600.0,38.8793,38.9224,38.8649,38.8936,23600.0
2015-02-26 14:10:00,54.15,54.24,54.13,54.2,26400.0,38.8936,38.9583,38.8793,38.9295,26400.0
2015-02-26 14:15:00,54.19,54.19,54.13,54.17,23200.0,38.9224,38.9224,38.8793,38.908,23200.0
2015-02-26 14:20:00,54.17,54.2,54.12,54.12,13400.0,38.908,38.9295,38.8721,38.8721,13400.0
2015-02-26 14:25:00,54.12,54.12,54.01,54.02,20400.0,38.8721,38.8721,38.7931,38.8003,20400.0
2015-02-26 14:30:00,54.02,54.1,54.0,54.02,35200.0,38.8003,38.8577,38.7859,38.8003,35200.0
2015-02-26 14:35:00,54.02,54.08,54.01,54.03,15400.0,38.8003,38.8434,38.7931,38.8074,15400.0
2015-02-26 14:40:00,54.02,54.05,53.99,54.05,28600.0,38.8003,38.8218,38.7787,38.8218,28600.0
2015-02-26 14:45:00,54.05,54.1,54.02,54.07,12000.0,38.8218,38.8577,38.8003,38.8362,12000.0
2015-02-26 14:50:00,54.09,54.12,54.07,54.08,7400.0,38.8505,38.8721,38.8362,38.8434,7400.0
2015-02-26 14:55:00,54.07,54.09,54.04,54.09,12000.0,38.8362,38.8505,38.8146,38.8505,12000.0
2015-02-26 15:00:00,54.1,54.12,53.99,54.02,18000.0,38.8577,38.8721,38.7787,38.8003,18000.0
2015-02-26 15:05:00,54.02,54.09,54.0,54.06,16400.0,38.8003,38.8505,38.7859,38.829,16400.0
2015-02-26 15:10:00,54.06,54.09,54.03,54.09,14000.0,38.829,38.8505,38.8074,38.8505,14000.0
2015-02-26 15:15:00,54.08,54.11,54.05,54.1,23200.0,38.8434,38.8649,38.8218,38.8577,23200.0
2015-02-26 15:20:00,54.11,54.13,54.1,54.1,22200.0,38.8649,38.8793,38.8577,38.8577,22200.0
2015-02-26 15:25:00,54.1,54.13,54.1,54.12,31400.0,38.8577,38.8793,38.8577,38.8721,31400.0
2015-02-26 15:30:00,54.13,54.15,54.12,54.13,35600.0,38.8793,38.8936,38.8721,38.8793,35600.0
2015-02-26 15:35:00,54.13,54.14,54.04,54.11,65800.0,38.8793,38.8864,38.8146,38.8649,65800.0
2015-02-26 15:40:00,54.1,54.2,54.1,54.19,27600.0,38.8577,38.9295,38.8577,38.9224,27600.0
2015-02-26 15:45:00,54.2,54.25,54.13,54.2,38400.0,38.9295,38.9655,38.8793,38.9295,38400.0
2015-02-26 15:50:00,54.19,54.24,54.15,54.21,49200.0,38.9224,38.9583,38.8936,38.9367,49200.0
2015-02-26 15:55:00,54.22,54.24,54.19,54.22,96000.0,38.9439,38.9583,38.9224,38.9439,96000.0
2015-02-27 09:30:00,54.24,54.35,54.04,54.26,12200.0,38.9583,39.0373,38.8146,38.9726,12200.0
2015-02-27 09:35:00,54.16,54.16,54.13,54.13,600.0,38.9008,38.9008,38.8793,38.8793,600.0
2015-02-27 09:40:00,54.09,54.09,54.0,54.09,5600.0,38.8505,38.8505,38.7859,38.8505,5600.0
2015-02-27 09:45:00,54.09,54.21,54.05,54.14,22600.0,38.8505,38.9367,38.8218,38.8864,22600.0
2015-02-27 09:50:00,54.16,54.27,54.08,54.1,7600.0,38.9008,38.9798,38.8434,38.8577,7600.0
2015-02-27 09:55:00,54.17,54.22,54.05,54.05,7200.0,38.908,38.9439,38.8218,38.8218,7200.0
2015-02-27 10:00:00,54.06,54.13,53.97,53.97,13600.0,38.829,38.8793,38.7643,38.7643,13600.0
2015-02-27 10:05:00,53.98,53.99,53.94,53.97,5200.0,38.7715,38.7787,38.7428,38.7643,5200.0
2015-02-27 10:10:00,53.96,54.07,53.94,53.95,13800.0,38.7572,38.8362,38.7428,38.75,13800.0
2015-02-27 10:15:00,53.95,54.06,53.93,54.05,14800.0,38.75,38.829,38.7356,38.8218,14800.0
2015-02-27 10:20:00,54.05,54.07,53.98,54.0,11200.0,38.8218,38.8362,38.7715,38.7859,11200.0
2015-02-27 10:25:00,53.99,54.08,53.95,54.01,17600.0,38.7787,38.8434,38.75,38.7931,17600.0
2015-02-27 10:30:00,54.02,54.07,53.98,54.06,20000.0,38.8003,38.8362,38.7715,38.829,20000.0
2015-02-27 10:35:00,54.09,54.15,54.09,54.13,13600.0,38.8505,38.8936,38.8505,38.8793,13600.0
2015-02-27 10:40:00,54.13,54.25,54.12,54.25,9600.0,38.8793,38.9655,38.8721,38.9655,9600.0
2015-02-27 10:45:00,54.25,54.32,54.24,54.31,18200.0,38.9655,39.0157,38.9583,39.0086,18200.0
2015-02-27 10:50:00,54.3,54.4,54.3,54.4,14800.0,39.0014,39.0732,39.0014,39.0732,14800.0
2015-02-27 10:55:00,54.4,54.44,54.37,54.44,17000.0,39.0732,39.1019,39.0516,39.1019,17000.0
2015-02-27 11:00:00,54.44,54.49,54.4,54.43,26400.0,39.1019,39.1378,39.0732,39.0947,26400.0
2015-02-27 11:05:00,54.42,54.43,54.35,54.36,17600.0,39.0876,39.0947,39.0373,39.0445,17600.0
2015-02-27 11:10:00,54.37,54.45,54.34,54.45,28000.0,39.0516,39.1091,39.0301,39.1091,28000.0
2015-02-27 11:15:00,54.45,54.52,54.41,54.41,33200.0,39.1091,39.1594,39.0804,39.0804,33200.0
2015-02-27 11:20:00,54.41,54.41,54.31,54.34,13200.0,39.0804,39.0804,39.0086,39.0301,13200.0
2015-02-27 11:25:00,54.34,54.37,54.32,54.34,16000.0,39.0301,39.0516,39.0157,39.0301,16000.0
2015-02-27 11:30:00,54.33,54.35,54.3,54.33,15200.0,39.0229,39.0373,39.0014,39.0229,15200.0
2015-02-27 11:35:00,54.33,54.35,54.32,54.33,19000.0,39.0229,39.0373,39.0157,39.0229,19000.0
2015-02-27 11:40:00,54.33,54.37,54.33,54.35,12400.0,39.0229,39.0516,39.0229,39.0373,12400.0
2015-02-27 11:45:00,54.35,54.35,54.32,54.32,10600.0,39.0373,39.0373,39.0157,39.0157,10600.0
2015-02-27 11:50:00,54.31,54.34,54.3,54.33,11600.0,39.0086,39.0301,39.0014,39.0229,11600.0
2015-02-27 11:55:00,54.33,54.43,54.33,54.42,13600.0,39.0229,39.0947,39.0229,39.0876,13600.0
2015-02-27 12:00:00,54.42,54.43,54.37,54.37,32200.0,39.0876,39.0947,39.0516,39.0516,32200.0
2015-02-27 12:05:00,54.37,54.4,54.27,54.34,13800.0,39.0516,39.0732,38.9798,39.0301,13800.0
2015-02-27 12:10:00,54.34,54.35,54.33,54.35,11000.0,39.0301,39.0373,39.0229,39.0373,11000.0
2015-02-27 12:15:00,54.35,54.4,54.35,54.38,7000.0,39.0373,39.0732,39.0373,39.0588,7000.0
2015-02-27 12:20:00,54.38,54.43,54.37,54.43,9600.0,39.0588,39.0947,39.0516,39.0947,9600.0
2015-02-27 12:25:00,54.43,54.48,54.43,54.47,5800.0,39.0947,39.1307,39.0947,39.1235,5800.0
2015-02-27 12:30:00,54.49,54.52,54.48,54.49,10600.0,39.1378,39.1594,39.1307,39.1378,10600.0
2015-02-27 12:35:00,54.51,54.52,54.45,54.45,19200.0,39.1522,39.1594,39.1091,39.1091,19200.0
2015-02-27 12:40:00,54.44,54.49,54.43,54.49,4800.0,39.1019,39.1378,39.0947,39.1378,4800.0
2015-02-27 12:45:00,54.49,54.55,54.49,54.55,17800.0,39.1378,39.1809,39.1378,39.1809,17800.0
2015-02-27 12:50:00,54.55,54.56,54.5,54.51,16000.0,39.1809,39.1881,39.145,39.1522,16000.0
2015-02-27 12:55:00,54.5,54.53,54.49,54.49,9800.0,39.145,39.1666,39.1378,39.1378,9800.0
2015-02-27 13:00:00,54.5,54.52,54.45,54.47,15400.0,39.145,39.1594,39.1091,39.1235,15400.0
2015-02-27 13:05:00,54.48,54.49,54.46,54.49,5400.0,39.1307,39.1378,39.1163,39.1378,5400.0
2015-02-27 13:10:00,54.49,54.52,54.48,54.5,7400.0,39.1378,39.1594,39.1307,39.145,7400.0
2015-02-27 13:15:00,54.5,54.5,54.43,54.46,23200.0,39.145,39.145,39.0947,39.1163,23200.0
2015-02-27 13:20:00,54.46,54.49,54.46,54.47,7200.0,39.1163,39.1378,39.1163,39.1235,7200.0
2015-02-27 13:25:00,54.46,54.47,54.35,54.4,10000.0,39.1163,39.1235,39.0373,39.0732,10000.0
2015-02-27 13:30:00,54.4,54.4,54.33,54.35,3800.0,39.0732,39.0732,39.0229,39.0373,3800.0
2015-02-27 13:35:00,54.34,54.36,54.32,54.35,16400.0,39.0301,39.0445,39.0157,39.0373,16400.0
2015-02-27 13:40:00,54.35,54.37,54.31,54.34,8600.0,39.0373,39.0516,39.0086,39.0301,8600.0
2015-02-27 13:45:00,54.34,54.35,54.26,54.27,9800.0,39.0301,39.0373,38.9726,38.9798,9800.0
2015-02-27 13:50:00,54.29,54.31,54.26,54.26,7000.0,38.9942,39.0086,38.9726,38.9726,7000.0
2015-02-27 13:55:00,54.27,54.29,54.24,54.26,6000.0,38.9798,38.9942,38.9583,38.9726,6000.0
2015-02-27 14:00:00,54.26,54.27,54.21,54.22,6200.0,38.9726,38.9798,38.9367,38.9439,6200.0
2015-02-27 14:05:00,54.21,54.24,54.19,54.19,10800.0,38.9367,38.9583,38.9224,38.9224,10800.0
2015-02-27 14:10:00,54.18,54.22,54.17,54.2,7400.0,38.9152,38.9439,38.908,38.9295,7400.0
2015-02-27 14:15:00,54.21,54.24,54.21,54.22,7200.0,38.9367,38.9583,38.9367,38.9439,7200.0
2015-02-27 14:20:00,54.22,54.22,54.18,54.18,7800.0,38.9439,38.9439,38.9152,38.9152,7800.0
2015-02-27 14:25:00,54.19,54.21,54.16,54.19,6600.0,38.9224,38.9367,38.9008,38.9224,6600.0
2015-02-27 14:30:00,54.17,54.19,54.16,54.17,20000.0,38.908,38.9224,38.9008,38.908,20000.0
2015-02-27 14:35:00,54.17,54.18,54.1,54.1,15600.0,38.908,38.9152,38.8577,38.8577,15600.0
2015-02-27 14:40:00,54.1,54.12,54.09,54.1,9000.0,38.8577,38.8721,38.8505,38.8577,9000.0
2015-02-27 14:45:00,54.1,54.12,54.06,54.09,15000.0,38.8577,38.8721,38.829,38.8505,15000.0
2015-02-27 14:50:00,54.1,54.1,54.02,54.04,12000.0,38.8577,38.8577,38.8003,38.8146,12000.0
2015-02-27 14:55:00,54.04,54.04,53.99,54.04,18600.0,38.8146,38.8146,38.7787,38.8146,18600.0
2015-02-27 15:00:00,54.05,54.05,53.99,54.03,15800.0,38.8218,38.8218,38.7787,38.8074,15800.0
2015-02-27 15:05:00,54.03,54.1,54.02,54.06,13400.0,38.8074,38.8577,38.8003,38.829,13400.0
2015-02-27 15:10:00,54.06,54.1,54.04,54.09,18000.0,38.829,38.8577,38.8146,38.8505,18000.0
2015-02-27 15:15:00,54.09,54.13,54.06,54.13,11600.0,38.8505,38.8793,38.829,38.8793,11600.0
2015-02-27 15:20:00,54.12,54.15,54.1,54.13,10400.0,38.8721,38.8936,38.8577,38.8793,10400.0
2015-02-27 15:25:00,54.13,54.15,54.11,54.12,19400.0,38.8793,38.8936,38.8649,38.8721,19400.0
2015-02-27 15:30:00,54.12,54.14,54.07,54.07,26200.0,38.8721,38.8864,38.8362,38.8362,26200.0
2015-02-27 15:35:00,54.06,54.08,54.04,54.06,26800.0,38.829,38.8434,38.8146,38.829,26800.0
2015-02-27 15:40:00,54.06,54.06,54.01,54.01,25000.0,38.829,38.829,38.7931,38.7931,25000.0
2015-02-27 15:45:00,54.01,54.1,54.01,54.1,47800.0,38.7931,38.8577,38.7931,38.8577,47800.0
2015-02-27 15:50:00,54.1,54.12,54.07,54.07,36200.0,38.8577,38.8721,38.8362,38.8362,36200.0
2015-02-27 15:55:00,54.07,54.14,54.07,54.1,84200.0,38.8362,38.8864,38.8362,38.8577,84200.0
2015-03-02 09:30:00,53.88,53.99,53.59,53.66,49400.0,38.6997,38.7787,38.4914,38.5417,49400.0
2015-03-02 09:35:00,53.67,53.83,53.6,53.7,25800.0,38.5489,38.6638,38.4986,38.5704,25800.0
2015-03-02 09:40:00,53.64,53.77,53.61,53.74,53800.0,38.5273,38.6207,38.5058,38.5991,53800.0
2015-03-02 09:45:00,53.69,53.88,53.67,53.72,56800.0,38.5632,38.6997,38.5489,38.5848,56800.0
2015-03-02 09:50:00,53.73,53.79,53.68,53.69,42600.0,38.592,38.6351,38.556,38.5632,42600.0
2015-03-02 09:55:00,53.68,53.79,53.64,53.7,32800.0,38.556,38.6351,38.5273,38.5704,32800.0
2015-03-02 10:00:00,53.68,53.78,53.66,53.71,48000.0,38.556,38.6279,38.5417,38.5776,48000.0
2015-03-02 10:05:00,53.7,53.74,53.58,53.69,65600.0,38.5704,38.5991,38.4842,38.5632,65600.0
2015-03-02 10:10:00,53.7,53.73,53.59,53.6,28800.0,38.5704,38.592,38.4914,38.4986,28800.0
2015-03-02 10:15:00,53.61,53.63,53.44,53.45,56600.0,38.5058,38.5201,38.3837,38.3908,56600.0
2015-03-02 10:20:00,53.45,53.46,53.29,53.33,54600.0,38.3908,38.398,38.2759,38.3047,54600.0
2015-03-02 10:25:00,53.29,53.41,53.27,53.32,40200.0,38.2759,38.3621,38.2616,38.2975,40200.0
2015-03-02 10:30:00,53.32,53.35,53.28,53.29,34800.0,38.2975,38.319,38.2687,38.2759,34800.0
2015-03-02 10:35:00,53.27,53.38,53.17,53.36,29800.0,38.2616,38.3406,38.1897,38.3262,29800.0
2015-03-02 10:40:00,53.39,53.39,53.32,53.35,30000.0,38.3478,38.3478,38.2975,38.319,30000.0
2015-03-02 10:45:00,53.35,53.37,53.27,53.29,32600.0,38.319,38.3334,38.2616,38.2759,32600.0
2015-03-02 10:50:00,53.29,53.29,53.2,53.22,37400.0,38.2759,38.2759,38.2113,38.2257,37400.0
2015-03-02 10:55:00,53.22,53.22,53.12,53.13,71200.0,38.2257,38.2257,38.1538,38.161,71200.0
2015-03-02 11:00:00,53.12,53.13,53.05,53.1,66600.0,38.1538,38.161,38.1035,38.1395,66600.0
2015-03-02 11:05:00,53.1,53.15,53.07,53.12,114600.0,38.1395,38.1754,38.1179,38.1538,114600.0
2015-03-02 11:10:00,53.12,53.2,53.12,53.18,66600.0,38.1538,38.2113,38.1538,38.1969,66600.0
2015-03-02 11:15:00,53.18,53.26,53.17,53.2,74200.0,38.1969,38.2544,38.1897,38.2113,74200.0
2015-03-02 11:20:00,53.21,53.31,53.2,53.27,31800.0,38.2185,38.2903,38.2113,38.2616,31800.0
2015-03-02 11:25:00,53.25,53.28,53.22,53.23,17000.0,38.2472,38.2687,38.2257,38.2328,17000.0
2015-03-02 11:30:00,53.22,53.29,53.21,53.29,30400.0,38.2257,38.2759,38.2185,38.2759,30400.0
2015-03-02 11:35:00,53.31,53.31,53.27,53.27,27200.0,38.2903,38.2903,38.2616,38.2616,27200.0
2015-03-02 11:40:00,53.27,53.33,53.27,53.32,27600.0,38.2616,38.3047,38.2616,38.2975,27600.0
2015-03-02 11:45:00,53.33,53.33,53.25,53.27,29400.0,38.3047,38.3047,38.2472,38.2616,29400.0
2015-03-02 11:50:00,53.27,53.31,53.27,53.3,46400.0,38.2616,38.2903,38.2616,38.2831,46400.0
2015-03-02 11:55:00,53.3,53.32,53.23,53.26,17800.0,38.2831,38.2975,38.2328,38.2544,17800.0
2015-03-02 12:00:00,53.27,53.27,53.19,53.24,30000.0,38.2616,38.2616,38.2041,38.24,30000.0
2015-03-02 12:05:00,53.24,53.27,53.23,53.27,25400.0,38.24,38.2616,38.2328,38.2616,25400.0
2015-03-02 12:10:00,53.27,53.29,53.24,53.25,10600.0,38.2616,38.2759,38.24,38.2472,10600.0
2015-03-02 12:15:00,53.24,53.35,53.24,53.34,13800.0,38.24,38.319,38.24,38.3118,13800.0
2015-03-02 12:20:00,53.35,53.37,53.27,53.27,11600.0,38.319,38.3334,38.2616,38.2616,11600.0
2015-03-02 12:25:00,53.26,53.26,53.2,53.2,9400.0,38.2544,38.2544,38.2113,38.2113,9400.0
2015-03-02 12:30:00,53.21,53.24,53.19,53.24,19200.0,38.2185,38.24,38.2041,38.24,19200.0
2015-03-02 12:35:00,53.24,53.3,53.22,53.23,36200.0,38.24,38.2831,38.2257,38.2328,36200.0
2015-03-02 12:40:00,53.24,53.35,53.23,53.32,13400.0,38.24,38.319,38.2328,38.2975,13400.0
2015-03-02 12:45:00,53.32,53.42,53.31,53.42,15600.0,38.2975,38.3693,38.2903,38.3693,15600.0
2015-03-02 12:50:00,53.42,53.52,53.42,53.51,8800.0,38.3693,38.4411,38.3693,38.4339,8800.0
2015-03-02 12:55:00,53.52,53.57,53.5,53.55,13600.0,38.4411,38.477,38.4268,38.4627,13600.0
2015-03-02 13:00:00,53.56,53.65,53.56,53.65,14000.0,38.4699,38.5345,38.4699,38.5345,14000.0
2015-03-02 13:05:00,53.64,53.69,53.63,53.64,46800.0,38.5273,38.5632,38.5201,38.5273,46800.0
2015-03-02 13:10:00,53.64,53.74,53.63,53.72,48000.0,38.5273,38.5991,38.5201,38.5848,48000.0
2015-03-02 13:15:00,53.74,53.77,53.74,53.77,11800.0,38.5991,38.6207,38.5991,38.6207,11800.0
2015-03-02 13:20:00,53.77,53.82,53.76,53.82,16600.0,38.6207,38.6566,38.6135,38.6566,16600.0
2015-03-02 13:25:00,53.83,53.86,53.8,53.8,27800.0,38.6638,38.6853,38.6422,38.6422,27800.0
2015-03-02 13:30:00,53.81,53.82,53.68,53.68,22200.0,38.6494,38.6566,38.556,38.556,22200.0
2015-03-02 13:35:00,53.66,53.73,53.64,53.73,9400.0,38.5417,38.592,38.5273,38.592,9400.0
2015-03-02 13:40:00,53.74,53.8,53.71,53.71,56200.0,38.5991,38.6422,38.5776,38.5776,56200.0
2015-03-02 13:45:00,53.69,53.79,53.69,53.77,6200.0,38.5632,38.6351,38.5632,38.6207,6200.0
2015-03-02 13:50:00,53.78,53.82,53.77,53.78,9400.0,38.6279,38.6566,38.6207,38.6279,9400.0
2015-03-02 13:55:00,53.79,53.79,53.7,53.72,9400.0,38.6351,38.6351,38.5704,38.5848,9400.0
2015-03-02 14:00:00,53.72,53.77,53.69,53.7,12800.0,38.5848,38.6207,38.5632,38.5704,12800.0
2015-03-02 14:05:00,53.71,53.73,53.63,53.66,19000.0,38.5776,38.592,38.5201,38.5417,19000.0
2015-03-02 14:10:00,53.64,53.71,53.63,53.71,11000.0,38.5273,38.5776,38.5201,38.5776,11000.0
2015-03-02 14:15:00,53.72,53.73,53.63,53.63,13800.0,38.5848,38.592,38.5201,38.5201,13800.0
2015-03-02 14:20:00,53.62,53.63,53.59,53.6,14600.0,38.513,38.5201,38.4914,38.4986,14600.0
2015-03-02 14:25:00,53.6,53.64,53.6,53.63,67800.0,38.4986,38.5273,38.4986,38.5201,67800.0
2015-03-02 14:30:00,53.63,53.69,53.63,53.67,14800.0,38.5201,38.5632,38.5201,38.5489,14800.0
2015-03-02 14:35:00,53.67,53.69,53.67,53.68,13000.0,38.5489,38.5632,38.5489,38.556,13000.0
2015-03-02 14:40:00,53.68,53.68,53.59,53.6,15800.0,38.556,38.556,38.4914,38.4986,15800.0
2015-03-02 14:45:00,53.59,53.68,53.59,53.68,13200.0,38.4914,38.556,38.4914,38.556,13200.0
2015-03-02 14:50:00,53.68,53.74,53.67,53.71,11600.0,38.556,38.5991,38.5489,38.5776,11600.0
2015-03-02 14:55:00,53.7,53.74,53.67,53.67,20200.0,38.5704,38.5991,38.5489,38.5489,20200.0
2015-03-02 15:00:00,53.67,53.75,53.67,53.68,18400.0,38.5489,38.6063,38.5489,38.556,18400.0
2015-03-02 15:05:00,53.69,53.76,53.65,53.76,14600.0,38.5632,38.6135,38.5345,38.6135,14600.0
2015-03-02 15:10:00,53.74,53.74,53.68,53.69,25200.0,38.5991,38.5991,38.556,38.5632,25200.0
2015-03-02 15:15:00,53.69,53.71,53.66,53.7,21600.0,38.5632,38.5776,38.5417,38.5704,21600.0
2015-03-02 15:20:00,53.71,53.71,53.67,53.68,32400.0,38.5776,38.5776,38.5489,38.556,32400.0
2015-03-02 15:25:00,53.69,53.72,53.68,53.69,47600.0,38.5632,38.5848,38.556,38.5632,47600.0
2015-03-02 15:30:00,53.69,53.7,53.65,53.68,41800.0,38.5632,38.5704,38.5345,38.556,41800.0
2015-03-02 15:35:00,53.69,53.77,53.69,53.74,32000.0,38.5632,38.6207,38.5632,38.5991,32000.0
2015-03-02 15:40:00,53.74,53.74,53.7,53.72,36800.0,38.5991,38.5991,38.5704,38.5848,36800.0
2015-03-02 15:45:00,53.72,53.74,53.7,53.73,49400.0,38.5848,38.5991,38.5704,38.592,49400.0
2015-03-02 15:50:00,53.73,53.73,53.65,53.68,85000.0,38.592,38.592,38.5345,38.556,85000.0
2015-03-02 15:55:00,53.68,53.68,53.55,53.56,169400.0,38.556,38.556,38.4627,38.4699,169400.0
2015-03-03 09:30:00,53.59,53.76,53.58,53.65,51800.0,38.4914,38.6135,38.4842,38.5345,51800.0
2015-03-03 09:35:00,53.67,53.72,53.57,53.63,34800.0,38.5489,38.5848,38.477,38.5201,34800.0
2015-03-03 09:40:00,53.63,53.74,53.62,53.67,80400.0,38.5201,38.5991,38.513,38.5489,80400.0
2015-03-03 09:45:00,53.7,53.74,53.64,53.66,24000.0,38.5704,38.5991,38.5273,38.5417,24000.0
2015-03-03 09:50:00,53.65,53.75,53.6,53.65,48000.0,38.5345,38.6063,38.4986,38.5345,48000.0
2015-03-03 09:55:00,53.65,53.75,53.61,53.75,20200.0,38.5345,38.6063,38.5058,38.6063,20200.0
2015-03-03 10:00:00,53.75,53.81,53.73,53.79,14400.0,38.6063,38.6494,38.592,38.6351,14400.0
2015-03-03 10:05:00,53.8,53.8,53.61,53.61,37600.0,38.6422,38.6422,38.5058,38.5058,37600.0
2015-03-03 10:10:00,53.63,53.63,53.51,53.53,9200.0,38.5201,38.5201,38.4339,38.4483,9200.0
2015-03-03 10:15:00,53.53,53.59,53.51,53.51,7000.0,38.4483,38.4914,38.4339,38.4339,7000.0
2015-03-03 10:20:00,53.5,53.56,53.49,53.55,9200.0,38.4268,38.4699,38.4196,38.4627,9200.0
2015-03-03 10:25:00,53.56,53.6,53.49,53.6,16600.0,38.4699,38.4986,38.4196,38.4986,16600.0
2015-03-03 10:30:00,53.65,53.72,53.62,53.64,16000.0,38.5345,38.5848,38.513,38.5273,16000.0
2015-03-03 10:35:00,53.61,53.63,53.54,53.61,17000.0,38.5058,38.5201,38.4555,38.5058,17000.0
2015-03-03 10:40:00,53.6,53.64,53.57,53.57,11000.0,38.4986,38.5273,38.477,38.477,11000.0
2015-03-03 10:45:00,53.58,53.6,53.53,53.6,12000.0,38.4842,38.4986,38.4483,38.4986,12000.0
2015-03-03 10:50:00,53.61,53.65,53.59,53.63,8600.0,38.5058,38.5345,38.4914,38.5201,8600.0
2015-03-03 10:55:00,53.65,53.73,53.65,53.69,8800.0,38.5345,38.592,38.5345,38.5632,8800.0
2015-03-03 11:00:00,53.7,53.74,53.64,53.74,20200.0,38.5704,38.5991,38.5273,38.5991,20200.0
2015-03-03 11:05:00,53.72,53.79,53.7,53.77,8000.0,38.5848,38.6351,38.5704,38.6207,8000.0
2015-03-03 11:10:00,53.77,53.83,53.76,53.82,9200.0,38.6207,38.6638,38.6135,38.6566,9200.0
2015-03-03 11:15:00,53.82,53.85,53.81,53.85,35200.0,38.6566,38.6782,38.6494,38.6782,35200.0
2015-03-03 11:20:00,53.9,53.95,53.9,53.95,10000.0,38.7141,38.75,38.7141,38.75,10000.0
2015-03-03 11:25:00,53.96,53.97,53.9,53.91,33000.0,38.7572,38.7643,38.7141,38.7212,33000.0
2015-03-03 11:30:00,53.9,53.91,53.8,53.82,33200.0,38.7141,38.7212,38.6422,38.6566,33200.0
2015-03-03 11:35:00,53.83,53.83,53.74,53.74,12400.0,38.6638,38.6638,38.5991,38.5991,12400.0
2015-03-03 11:40:00,53.72,53.73,53.68,53.73,16200.0,38.5848,38.592,38.556,38.592,16200.0
2015-03-03 11:45:00,53.72,53.81,53.72,53.75,11000.0,38.5848,38.6494,38.5848,38.6063,11000.0
2015-03-03 11:50:00,53.76,53.88,53.76,53.88,6400.0,38.6135,38.6997,38.6135,38.6997,6400.0
2015-03-03 11:55:00,53.88,53.94,53.88,53.91,11400.0,38.6997,38.7428,38.6997,38.7212,11400.0
2015-03-03 12:00:00,53.9,53.92,53.85,53.88,13200.0,38.7141,38.7284,38.6782,38.6997,13200.0
2015-03-03 12:05:00,53.88,53.89,53.83,53.86,14200.0,38.6997,38.7069,38.6638,38.6853,14200.0
2015-03-03 12:10:00,53.88,53.88,53.84,53.88,19000.0,38.6997,38.6997,38.671,38.6997,19000.0
2015-03-03 12:15:00,53.88,53.89,53.82,53.84,18600.0,38.6997,38.7069,38.6566,38.671,18600.0
2015-03-03 12:20:00,53.85,53.9,53.8,53.9,9000.0,38.6782,38.7141,38.6422,38.7141,9000.0
2015-03-03 12:25:00,53.88,53.9,53.84,53.9,10600.0,38.6997,38.7141,38.671,38.7141,10600.0
2015-03-03 12:30:00,53.88,53.91,53.84,53.84,12000.0,38.6997,38.7212,38.671,38.671,12000.0
2015-03-03 12:35:00,53.85,53.87,53.84,53.84,5600.0,38.6782,38.6925,38.671,38.671,5600.0
2015-03-03 12:40:00,53.83,53.83,53.8,53.82,4000.0,38.6638,38.6638,38.6422,38.6566,4000.0
2015-03-03 12:45:00,53.84,53.84,53.8,53.8,7000.0,38.671,38.671,38.6422,38.6422,7000.0
2015-03-03 12:50:00,53.8,53.9,53.8,53.89,5200.0,38.6422,38.7141,38.6422,38.7069,5200.0
2015-03-03 12:55:00,53.89,53.92,53.87,53.88,13200.0,38.7069,38.7284,38.6925,38.6997,13200.0
2015-03-03 13:00:00,53.88,53.92,53.87,53.88,6600.0,38.6997,38.7284,38.6925,38.6997,6600.0
2015-03-03 13:05:00,53.88,53.97,53.88,53.96,23000.0,38.6997,38.7643,38.6997,38.7572,23000.0
2015-03-03 13:10:00,53.96,53.99,53.95,53.99,8000.0,38.7572,38.7787,38.75,38.7787,8000.0
2015-03-03 13:15:00,53.99,54.08,53.99,54.08,34400.0,38.7787,38.8434,38.7787,38.8434,34400.0
2015-03-03 13:20:00,54.07,54.12,54.07,54.09,14600.0,38.8362,38.8721,38.8362,38.8505,14600.0
2015-03-03 13:25:00,54.1,54.15,54.1,54.15,9800.0,38.8577,38.8936,38.8577,38.8936,9800.0
2015-03-03 13:30:00,54.15,54.21,54.14,54.2,11600.0,38.8936,38.9367,38.8864,38.9295,11600.0
2015-03-03 13:35:00,54.2,54.2,54.13,54.13,16800.0,38.9295,38.9295,38.8793,38.8793,16800.0
2015-03-03 13:40:00,54.13,54.14,54.1,54.11,13200.0,38.8793,38.8864,38.8577,38.8649,13200.0
2015-03-03 13:45:00,54.11,54.2,54.11,54.17,25200.0,38.8649,38.9295,38.8649,38.908,25200.0
2015-03-03 13:50:00,54.18,54.26,54.18,54.24,15000.0,38.9152,38.9726,38.9152,38.9583,15000.0
2015-03-03 13:55:00,54.25,54.26,54.18,54.18,18800.0,38.9655,38.9726,38.9152,38.9152,18800.0
2015-03-03 14:00:00,54.18,54.22,54.16,54.17,14600.0,38.9152,38.9439,38.9008,38.908,14600.0
2015-03-03 14:05:00,54.17,54.22,54.12,54.22,29200.0,38.908,38.9439,38.8721,38.9439,29200.0
2015-03-03 14:10:00,54.24,54.26,54.21,54.22,8000.0,38.9583,38.9726,38.9367,38.9439,8000.0
2015-03-03 14:15:00,54.22,54.25,54.22,54.24,8400.0,38.9439,38.9655,38.9439,38.9583,8400.0
2015-03-03 14:20:00,54.23,54.23,54.21,54.22,17200.0,38.9511,38.9511,38.9367,38.9439,17200.0
2015-03-03 14:25:00,54.22,54.23,54.19,54.2,22600.0,38.9439,38.9511,38.9224,38.9295,22600.0
2015-03-03 14:30:00,54.22,54.25,54.21,54.23,22600.0,38.9439,38.9655,38.9367,38.9511,22600.0
2015-03-03 14:35:00,54.24,54.3,54.22,54.29,28800.0,38.9583,39.0014,38.9439,38.9942,28800.0
2015-03-03 14:40:00,54.29,54.29,54.23,54.24,23600.0,38.9942,38.9942,38.9511,38.9583,23600.0
2015-03-03 14:45:00,54.24,54.26,54.22,54.26,23600.0,38.9583,38.9726,38.9439,38.9726,23600.0
2015-03-03 14:50:00,54.25,54.27,54.22,54.24,20600.0,38.9655,38.9798,38.9439,38.9583,20600.0
2015-03-03 14:55:00,54.23,54.24,54.22,54.23,18200.0,38.9511,38.9583,38.9439,38.9511,18200.0
2015-03-03 15:00:00,54.23,54.24,54.2,54.23,41000.0,38.9511,38.9583,38.9295,38.9511,41000.0
2015-03-03 15:05:00,54.23,54.23,54.2,54.22,36000.0,38.9511,38.9511,38.9295,38.9439,36000.0
2015-03-03 15:10:00,54.22,54.24,54.19,54.19,28200.0,38.9439,38.9583,38.9224,38.9224,28200.0
2015-03-03 15:15:00,54.19,54.21,54.19,54.19,23600.0,38.9224,38.9367,38.9224,38.9224,23600.0
2015-03-03 15:20:00,54.19,54.27,54.19,54.27,22000.0,38.9224,38.9798,38.9224,38.9798,22000.0
2015-03-03 15:25:00,54.28,54.3,54.22,54.24,39000.0,38.987,39.0014,38.9439,38.9583,39000.0
2015-03-03 15:30:00,54.24,54.29,54.24,54.27,40800.0,38.9583,38.9942,38.9583,38.9798,40800.0
2015-03-03 15:35:00,54.27,54.29,54.24,54.26,45600.0,38.9798,38.9942,38.9583,38.9726,45600.0
2015-03-03 15:40:00,54.26,54.27,54.21,54.23,35800.0,38.9726,38.9798,38.9367,38.9511,35800.0
2015-03-03 15:45:00,54.23,54.24,54.18,54.23,64000.0,38.9511,38.9583,38.9152,38.9511,64000.0
2015-03-03 15:50:00,54.23,54.26,54.23,54.25,60600.0,38.9511,38.9726,38.9511,38.9655,60600.0
2015-03-03 15:55:00,54.25,54.34,54.25,54.34,220600.0,38.9655,39.0301,38.9655,39.0301,220600.0
2015-03-04 09:30:00,54.01,54.06,53.87,53.87,29800.0,38.7931,38.829,38.6925,38.6925,29800.0
2015-03-04 09:35:00,53.9,53.95,53.8,53.92,21000.0,38.7141,38.75,38.6422,38.7284,21000.0
2015-03-04 09:40:00,53.91,53.93,53.77,53.77,11800.0,38.7212,38.7356,38.6207,38.6207,11800.0
2015-03-04 09:45:00,53.84,53.87,53.77,53.8,13800.0,38.671,38.6925,38.6207,38.6422,13800.0
2015-03-04 09:50:00,53.82,53.87,53.79,53.83,15000.0,38.6566,38.6925,38.6351,38.6638,15000.0
2015-03-04 09:55:00,53.82,53.87,53.77,53.87,12800.0,38.6566,38.6925,38.6207,38.6925,12800.0
2015-03-04 10:00:00,53.88,53.88,53.81,53.85,18400.0,38.6997,38.6997,38.6494,38.6782,18400.0
2015-03-04 10:05:00,53.85,53.9,53.84,53.85,20200.0,38.6782,38.7141,38.671,38.6782,20200.0
2015-03-04 10:10:00,53.85,53.91,53.81,53.91,32400.0,38.6782,38.7212,38.6494,38.7212,32400.0
2015-03-04 10:15:00,53.91,53.96,53.89,53.94,14000.0,38.7212,38.7572,38.7069,38.7428,14000.0
2015-03-04 10:20:00,53.91,53.92,53.85,53.88,29200.0,38.7212,38.7284,38.6782,38.6997,29200.0
2015-03-04 10:25:00,53.85,53.94,53.85,53.92,15200.0,38.6782,38.7428,38.6782,38.7284,15200.0
2015-03-04 10:30:00,53.89,53.96,53.88,53.95,16400.0,38.7069,38.7572,38.6997,38.75,16400.0
2015-03-04 10:35:00,53.94,53.96,53.88,53.91,21200.0,38.7428,38.7572,38.6997,38.7212,21200.0
2015-03-04 10:40:00,53.92,53.95,53.9,53.94,8600.0,38.7284,38.75,38.7141,38.7428,8600.0
2015-03-04 10:45:00,53.92,53.92,53.81,53.82,20800.0,38.7284,38.7284,38.6494,38.6566,20800.0
2015-03-04 10:50:00,53.81,53.9,53.81,53.87,20600.0,38.6494,38.7141,38.6494,38.6925,20600.0
2015-03-04 10:55:00,53.87,53.89,53.86,53.86,13400.0,38.6925,38.7069,38.6853,38.6853,13400.0
2015-03-04 11:00:00,53.86,53.97,53.85,53.91,24600.0,38.6853,38.7643,38.6782,38.7212,24600.0
2015-03-04 11:05:00,53.88,53.96,53.88,53.96,5800.0,38.6997,38.7572,38.6997,38.7572,5800.0
2015-03-04 11:10:00,53.99,53.99,53.93,53.93,4800.0,38.7787,38.7787,38.7356,38.7356,4800.0
2015-03-04 11:15:00,53.94,53.94,53.85,53.88,13200.0,38.7428,38.7428,38.6782,38.6997,13200.0
2015-03-04 11:20:00,53.87,53.91,53.85,53.91,13800.0,38.6925,38.7212,38.6782,38.7212,13800.0
2015-03-04 11:25:00,53.92,53.92,53.88,53.9,42800.0,38.7284,38.7284,38.6997,38.7141,42800.0
2015-03-04 11:30:00,53.91,53.97,53.9,53.97,10800.0,38.7212,38.7643,38.7141,38.7643,10800.0
2015-03-04 11:35:00,53.97,53.99,53.92,53.95,7200.0,38.7643,38.7787,38.7284,38.75,7200.0
2015-03-04 11:40:00,53.93,53.93,53.89,53.9,7800.0,38.7356,38.7356,38.7069,38.7141,7800.0
2015-03-04 11:45:00,53.91,53.91,53.88,53.9,10800.0,38.7212,38.7212,38.6997,38.7141,10800.0
2015-03-04 11:50:00,53.9,53.92,53.88,53.88,16200.0,38.7141,38.7284,38.6997,38.6997,16200.0
2015-03-04 11:55:00,53.87,53.87,53.81,53.82,8000.0,38.6925,38.6925,38.6494,38.6566,8000.0
2015-03-04 12:00:00,53.81,53.83,53.76,53.8,9200.0,38.6494,38.6638,38.6135,38.6422,9200.0
2015-03-04 12:05:00,53.82,53.82,53.74,53.79,6600.0,38.6566,38.6566,38.5991,38.6351,6600.0
2015-03-04 12:10:00,53.79,53.85,53.77,53.85,10400.0,38.6351,38.6782,38.6207,38.6782,10400.0
2015-03-04 12:15:00,53.88,53.9,53.85,53.88,5400.0,38.6997,38.7141,38.6782,38.6997,5400.0
2015-03-04 12:20:00,53.87,53.87,53.83,53.85,3200.0,38.6925,38.6925,38.6638,38.6782,3200.0
2015-03-04 12:25:00,53.84,53.87,53.82,53.87,17200.0,38.671,38.6925,38.6566,38.6925,17200.0
2015-03-04 12:30:00,53.88,53.91,53.88,53.88,6800.0,38.6997,38.7212,38.6997,38.6997,6800.0
2015-03-04 12:35:00,53.88,53.89,53.88,53.89,6000.0,38.6997,38.7069,38.6997,38.7069,6000.0
2015-03-04 12:40:00,53.88,53.98,53.87,53.98,16000.0,38.6997,38.7715,38.6925,38.7715,16000.0
2015-03-04 12:45:00,53.96,53.96,53.9,53.9,4000.0,38.7572,38.7572,38.7141,38.7141,4000.0
2015-03-04 12:50:00,53.88,53.88,53.86,53.88,5000.0,38.6997,38.6997,38.6853,38.6997,5000.0
2015-03-04 12:55:00,53.88,53.89,53.87,53.88,7600.0,38.6997,38.7069,38.6925,38.6997,7600.0
2015-03-04 13:00:00,53.9,53.92,53.87,53.88,16800.0,38.7141,38.7284,38.6925,38.6997,16800.0
2015-03-04 13:05:00,53.89,53.9,53.88,53.88,10400.0,38.7069,38.7141,38.6997,38.6997,10400.0
2015-03-04 13:10:00,53.87,53.9,53.87,53.89,18600.0,38.6925,38.7141,38.6925,38.7069,18600.0
2015-03-04 13:15:00,53.9,53.93,53.9,53.9,4000.0,38.7141,38.7356,38.7141,38.7141,4000.0
2015-03-04 13:20:00,53.9,53.93,53.89,53.92,5800.0,38.7141,38.7356,38.7069,38.7284,5800.0
2015-03-04 13:25:00,53.91,53.93,53.91,53.92,2400.0,38.7212,38.7356,38.7212,38.7284,2400.0
2015-03-04 13:30:00,53.94,53.95,53.94,53.94,3000.0,38.7428,38.75,38.7428,38.7428,3000.0
2015-03-04 13:35:00,53.93,53.94,53.92,53.94,2600.0,38.7356,38.7428,38.7284,38.7428,2600.0
2015-03-04 13:40:00,53.94,53.94,53.87,53.9,32800.0,38.7428,38.7428,38.6925,38.7141,32800.0
2015-03-04 13:45:00,53.9,53.95,53.89,53.94,5600.0,38.7141,38.75,38.7069,38.7428,5600.0
2015-03-04 13:50:00,53.95,53.95,53.92,53.93,3400.0,38.75,38.75,38.7284,38.7356,3400.0
2015-03-04 13:55:00,53.91,53.94,53.88,53.89,12800.0,38.7212,38.7428,38.6997,38.7069,12800.0
2015-03-04 14:00:00,53.9,53.94,53.9,53.94,11200.0,38.7141,38.7428,38.7141,38.7428,11200.0
2015-03-04 14:05:00,53.92,53.97,53.92,53.97,12400.0,38.7284,38.7643,38.7284,38.7643,12400.0
2015-03-04 14:10:00,53.97,53.98,53.93,53.93,13000.0,38.7643,38.7715,38.7356,38.7356,13000.0
2015-03-04 14:15:00,53.93,53.97,53.93,53.94,10600.0,38.7356,38.7643,38.7356,38.7428,10600.0
2015-03-04 14:20:00,53.94,53.96,53.93,53.94,4600.0,38.7428,38.7572,38.7356,38.7428,4600.0
2015-03-04 14:25:00,53.93,53.96,53.93,53.94,7800.0,38.7356,38.7572,38.7356,38.7428,7800.0
2015-03-04 14:30:00,53.94,53.95,53.92,53.93,19400.0,38.7428,38.75,38.7284,38.7356,19400.0
2015-03-04 14:35:00,53.94,53.95,53.87,53.89,14800.0,38.7428,38.75,38.6925,38.7069,14800.0
2015-03-04 14:40:00,53.88,53.93,53.85,53.93,13600.0,38.6997,38.7356,38.6782,38.7356,13600.0
2015-03-04 14:45:00,53.92,53.92,53.88,53.9,9200.0,38.7284,38.7284,38.6997,38.7141,9200.0
2015-03-04 14:50:00,53.9,53.91,53.88,53.91,10600.0,38.7141,38.7212,38.6997,38.7212,10600.0
2015-03-04 14:55:00,53.91,53.92,53.89,53.89,8800.0,38.7212,38.7284,38.7069,38.7069,8800.0
2015-03-04 15:00:00,53.9,53.9,53.85,53.85,10200.0,38.7141,38.7141,38.6782,38.6782,10200.0
2015-03-04 15:05:00,53.85,53.85,53.81,53.85,11800.0,38.6782,38.6782,38.6494,38.6782,11800.0
2015-03-04 15:10:00,53.83,53.94,53.83,53.94,16000.0,38.6638,38.7428,38.6638,38.7428,16000.0
2015-03-04 15:15:00,53.91,53.99,53.91,53.96,13200.0,38.7212,38.7787,38.7212,38.7572,13200.0
2015-03-04 15:20:00,53.98,53.99,53.95,53.99,7800.0,38.7715,38.7787,38.75,38.7787,7800.0
2015-03-04 15:25:00,53.98,53.99,53.95,53.98,11400.0,38.7715,38.7787,38.75,38.7715,11400.0
2015-03-04 15:30:00,53.98,54.01,53.97,53.99,15800.0,38.7715,38.7931,38.7643,38.7787,15800.0
2015-03-04 15:35:00,53.99,53.99,53.94,53.98,25600.0,38.7787,38.7787,38.7428,38.7715,25600.0
2015-03-04 15:40:00,53.97,53.99,53.95,53.99,18600.0,38.7643,38.7787,38.75,38.7787,18600.0
2015-03-04 15:45:00,53.98,54.01,53.98,54.01,17600.0,38.7715,38.7931,38.7715,38.7931,17600.0
2015-03-04 15:50:00,54.01,54.01,53.95,53.96,29400.0,38.7931,38.7931,38.75,38.7572,29400.0
2015-03-04 15:55:00,53.97,53.97,53.94,53.97,71800.0,38.7643,38.7643,38.7428,38.7643,71800.0
2015-03-05 09:30:00,54.21,54.37,53.98,54.24,34000.0,38.9367,39.0516,38.7715,38.9583,34000.0
2015-03-05 09:35:00,54.24,54.48,54.24,54.47,11200.0,38.9583,39.1307,38.9583,39.1235,11200.0
2015-03-05 09:40:00,54.42,54.49,54.35,54.42,15000.0,39.0876,39.1378,39.0373,39.0876,15000.0
2015-03-05 09:45:00,54.48,54.57,54.41,54.42,12200.0,39.1307,39.1953,39.0804,39.0876,12200.0
2015-03-05 09:50:00,54.46,54.51,54.36,54.42,16400.0,39.1163,39.1522,39.0445,39.0876,16400.0
2015-03-05 09:55:00,54.41,54.41,54.26,54.38,9000.0,39.0804,39.0804,38.9726,39.0588,9000.0
2015-03-05 10:00:00,54.38,54.45,54.32,54.37,13200.0,39.0588,39.1091,39.0157,39.0516,13200.0
2015-03-05 10:05:00,54.41,54.5,54.4,54.45,6200.0,39.0804,39.145,39.0732,39.1091,6200.0
2015-03-05 10:10:00,54.41,54.45,54.4,54.44,9600.0,39.0804,39.1091,39.0732,39.1019,9600.0
2015-03-05 10:15:00,54.45,54.51,54.45,54.45,17200.0,39.1091,39.1522,39.1091,39.1091,17200.0
2015-03-05 10:20:00,54.46,54.46,54.39,54.44,17600.0,39.1163,39.1163,39.066,39.1019,17600.0
2015-03-05 10:25:00,54.41,54.5,54.41,54.45,3200.0,39.0804,39.145,39.0804,39.1091,3200.0
2015-03-05 10:30:00,54.46,54.5,54.42,54.45,9000.0,39.1163,39.145,39.0876,39.1091,9000.0
2015-03-05 10:35:00,54.44,54.46,54.37,54.39,8400.0,39.1019,39.1163,39.0516,39.066,8400.0
2015-03-05 10:40:00,54.41,54.46,54.38,54.41,18000.0,39.0804,39.1163,39.0588,39.0804,18000.0
2015-03-05 10:45:00,54.41,54.42,54.35,54.37,18600.0,39.0804,39.0876,39.0373,39.0516,18600.0
2015-03-05 10:50:00,54.36,54.36,54.3,54.3,14400.0,39.0445,39.0445,39.0014,39.0014,14400.0
2015-03-05 10:55:00,54.31,54.37,54.3,54.37,14000.0,39.0086,39.0516,39.0014,39.0516,14000.0
2015-03-05 11:00:00,54.37,54.37,54.32,54.32,9800.0,39.0516,39.0516,39.0157,39.0157,9800.0
2015-03-05 11:05:00,54.34,54.37,54.3,54.32,11600.0,39.0301,39.0516,39.0014,39.0157,11600.0
2015-03-05 11:10:00,54.33,54.34,54.26,54.27,17600.0,39.0229,39.0301,38.9726,38.9798,17600.0
2015-03-05 11:15:00,54.27,54.28,54.19,54.22,18600.0,38.9798,38.987,38.9224,38.9439,18600.0
2015-03-05 11:20:00,54.22,54.27,54.21,54.26,9400.0,38.9439,38.9798,38.9367,38.9726,9400.0
2015-03-05 11:25:00,54.29,54.31,54.24,54.28,10800.0,38.9942,39.0086,38.9583,38.987,10800.0
2015-03-05 11:30:00,54.28,54.28,54.21,54.27,9200.0,38.987,38.987,38.9367,38.9798,9200.0
2015-03-05 11:35:00,54.26,54.33,54.25,54.32,9200.0,38.9726,39.0229,38.9655,39.0157,9200.0
2015-03-05 11:40:00,54.34,54.35,54.32,54.33,7000.0,39.0301,39.0373,39.0157,39.0229,7000.0
2015-03-05 11:45:00,54.33,54.35,54.31,54.33,21200.0,39.0229,39.0373,39.0086,39.0229,21200.0
2015-03-05 11:50:00,54.31,54.32,54.27,54.29,20400.0,39.0086,39.0157,38.9798,38.9942,20400.0
2015-03-05 11:55:00,54.29,54.36,54.29,54.36,60600.0,38.9942,39.0445,38.9942,39.0445,60600.0
2015-03-05 12:00:00,54.36,54.43,54.36,54.42,9600.0,39.0445,39.0947,39.0445,39.0876,9600.0
2015-03-05 12:05:00,54.42,54.43,54.39,54.42,6800.0,39.0876,39.0947,39.066,39.0876,6800.0
2015-03-05 12:10:00,54.4,54.42,54.38,54.38,4400.0,39.0732,39.0876,39.0588,39.0588,4400.0
2015-03-05 12:15:00,54.38,54.38,54.35,54.35,14800.0,39.0588,39.0588,39.0373,39.0373,14800.0
2015-03-05 12:20:00,54.34,54.38,54.34,54.37,8600.0,39.0301,39.0588,39.0301,39.0516,8600.0
2015-03-05 12:25:00,54.37,54.37,54.34,54.34,14400.0,39.0516,39.0516,39.0301,39.0301,14400.0
2015-03-05 12:30:00,54.34,54.37,54.33,54.35,8800.0,39.0301,39.0516,39.0229,39.0373,8800.0
2015-03-05 12:35:00,54.34,54.38,54.33,54.35,11400.0,39.0301,39.0588,39.0229,39.0373,11400.0
2015-03-05 12:40:00,54.35,54.38,54.33,54.35,4400.0,39.0373,39.0588,39.0229,39.0373,4400.0
2015-03-05 12:45:00,54.36,54.36,54.31,54.32,3200.0,39.0445,39.0445,39.0086,39.0157,3200.0
2015-03-05 12:50:00,54.31,54.34,54.27,54.32,7400.0,39.0086,39.0301,38.9798,39.0157,7400.0
2015-03-05 12:55:00,54.31,54.33,54.27,54.32,6400.0,39.0086,39.0229,38.9798,39.0157,6400.0
2015-03-05 13:00:00,54.3,54.35,54.29,54.32,8000.0,39.0014,39.0373,38.9942,39.0157,8000.0
2015-03-05 13:05:00,54.33,54.37,54.33,54.33,14600.0,39.0229,39.0516,39.0229,39.0229,14600.0
2015-03-05 13:10:00,54.34,54.34,54.3,54.33,7600.0,39.0301,39.0301,39.0014,39.0229,7600.0
2015-03-05 13:15:00,54.34,54.34,54.31,54.32,5600.0,39.0301,39.0301,39.0086,39.0157,5600.0
2015-03-05 13:20:00,54.31,54.33,54.3,54.33,5800.0,39.0086,39.0229,39.0014,39.0229,5800.0
2015-03-05 13:25:00,54.34,54.35,54.34,54.34,5200.0,39.0301,39.0373,39.0301,39.0301,5200.0
2015-03-05 13:30:00,54.34,54.35,54.32,54.33,8000.0,39.0301,39.0373,39.0157,39.0229,8000.0
2015-03-05 13:35:00,54.33,54.34,54.31,54.34,10000.0,39.0229,39.0301,39.0086,39.0301,10000.0
2015-03-05 13:40:00,54.33,54.33,54.31,54.32,1600.0,39.0229,39.0229,39.0086,39.0157,1600.0
2015-03-05 13:45:00,54.33,54.34,54.32,54.34,3800.0,39.0229,39.0301,39.0157,39.0301,3800.0
2015-03-05 13:50:00,54.34,54.35,54.34,54.34,4200.0,39.0301,39.0373,39.0301,39.0301,4200.0
2015-03-05 13:55:00,54.35,54.38,54.34,54.37,9400.0,39.0373,39.0588,39.0301,39.0516,9400.0
2015-03-05 14:00:00,54.35,54.38,54.34,54.38,5600.0,39.0373,39.0588,39.0301,39.0588,5600.0
2015-03-05 14:05:00,54.38,54.38,54.36,54.37,17200.0,39.0588,39.0588,39.0445,39.0516,17200.0
2015-03-05 14:10:00,54.37,54.38,54.35,54.38,11400.0,39.0516,39.0588,39.0373,39.0588,11400.0
2015-03-05 14:15:00,54.38,54.39,54.38,54.38,7200.0,39.0588,39.066,39.0588,39.0588,7200.0
2015-03-05 14:20:00,54.39,54.41,54.37,54.41,9600.0,39.066,39.0804,39.0516,39.0804,9600.0
2015-03-05 14:25:00,54.38,54.4,54.37,54.4,6600.0,39.0588,39.0732,39.0516,39.0732,6600.0
2015-03-05 14:30:00,54.4,54.42,54.38,54.4,6000.0,39.0732,39.0876,39.0588,39.0732,6000.0
2015-03-05 14:35:00,54.38,54.39,54.37,54.39,4600.0,39.0588,39.066,39.0516,39.066,4600.0
2015-03-05 14:40:00,54.39,54.4,54.37,54.38,21600.0,39.066,39.0732,39.0516,39.0588,21600.0
2015-03-05 14:45:00,54.38,54.39,54.35,54.36,4200.0,39.0588,39.066,39.0373,39.0445,4200.0
2015-03-05 14:50:00,54.36,54.43,54.36,54.43,5200.0,39.0445,39.0947,39.0445,39.0947,5200.0
2015-03-05 14:55:00,54.41,54.42,54.38,54.39,1800.0,39.0804,39.0876,39.0588,39.066,1800.0
2015-03-05 15:00:00,54.41,54.43,54.37,54.41,12800.0,39.0804,39.0947,39.0516,39.0804,12800.0
2015-03-05 15:05:00,54.41,54.42,54.35,54.38,7000.0,39.0804,39.0876,39.0373,39.0588,7000.0
2015-03-05 15:10:00,54.37,54.43,54.37,54.42,7600.0,39.0516,39.0947,39.0516,39.0876,7600.0
2015-03-05 15:15:00,54.42,54.45,54.42,54.45,6800.0,39.0876,39.1091,39.0876,39.1091,6800.0
2015-03-05 15:20:00,54.44,54.45,54.43,54.43,6200.0,39.1019,39.1091,39.0947,39.0947,6200.0
2015-03-05 15:25:00,54.43,54.49,54.43,54.47,10000.0,39.0947,39.1378,39.0947,39.1235,10000.0
2015-03-05 15:30:00,54.48,54.48,54.4,54.4,11200.0,39.1307,39.1307,39.0732,39.0732,11200.0
2015-03-05 15:35:00,54.41,54.44,54.4,54.42,12800.0,39.0804,39.1019,39.0732,39.0876,12800.0
2015-03-05 15:40:00,54.41,54.44,54.39,54.41,13600.0,39.0804,39.1019,39.066,39.0804,13600.0
2015-03-05 15:45:00,54.41,54.44,54.37,54.37,17400.0,39.0804,39.1019,39.0516,39.0516,17400.0
2015-03-05 15:50:00,54.38,54.41,54.37,54.41,24800.0,39.0588,39.0804,39.0516,39.0804,24800.0
2015-03-05 15:55:00,54.4,54.45,54.38,54.4,126800.0,39.0732,39.1091,39.0588,39.0732,126800.0
2015-03-06 09:30:00,53.74,53.74,53.06,53.56,71600.0,38.5991,38.5991,38.1107,38.4699,71600.0
2015-03-06 09:35:00,53.5,53.57,53.25,53.42,66400.0,38.4268,38.477,38.2472,38.3693,66400.0
2015-03-06 09:40:00,53.41,53.6,53.33,53.54,18000.0,38.3621,38.4986,38.3047,38.4555,18000.0
2015-03-06 09:45:00,53.43,53.5,53.25,53.25,31200.0,38.3765,38.4268,38.2472,38.2472,31200.0
2015-03-06 09:50:00,53.29,53.6,53.29,53.6,31800.0,38.2759,38.4986,38.2759,38.4986,31800.0
2015-03-06 09:55:00,53.43,53.49,53.27,53.36,39200.0,38.3765,38.4196,38.2616,38.3262,39200.0
2015-03-06 10:00:00,53.37,53.41,53.25,53.31,88200.0,38.3334,38.3621,38.2472,38.2903,88200.0
2015-03-06 10:05:00,53.31,53.35,53.2,53.24,65800.0,38.2903,38.319,38.2113,38.24,65800.0
2015-03-06 10:10:00,53.24,53.32,53.19,53.19,24400.0,38.24,38.2975,38.2041,38.2041,24400.0
2015-03-06 10:15:00,53.19,53.3,53.15,53.19,63200.0,38.2041,38.2831,38.1754,38.2041,63200.0
2015-03-06 10:20:00,53.23,53.27,53.16,53.23,12800.0,38.2328,38.2616,38.1826,38.2328,12800.0
2015-03-06 10:25:00,53.23,53.27,53.18,53.22,57800.0,38.2328,38.2616,38.1969,38.2257,57800.0
2015-03-06 10:30:00,53.19,53.24,53.07,53.07,62600.0,38.2041,38.24,38.1179,38.1179,62600.0
2015-03-06 10:35:00,53.07,53.1,53.04,53.05,20800.0,38.1179,38.1395,38.0964,38.1035,20800.0
2015-03-06 10:40:00,53.05,53.05,52.96,52.99,30800.0,38.1035,38.1035,38.0389,38.0605,30800.0
2015-03-06 10:45:00,53.0,53.16,52.99,53.14,66400.0,38.0676,38.1826,38.0605,38.1682,66400.0
2015-03-06 10:50:00,53.13,53.27,53.11,53.15,154200.0,38.161,38.2616,38.1466,38.1754,154200.0
2015-03-06 10:55:00,53.17,53.26,53.14,53.2,48000.0,38.1897,38.2544,38.1682,38.2113,48000.0
2015-03-06 11:00:00,53.21,53.31,53.19,53.27,82000.0,38.2185,38.2903,38.2041,38.2616,82000.0
2015-03-06 11:05:00,53.29,53.3,53.21,53.24,78000.0,38.2759,38.2831,38.2185,38.24,78000.0
2015-03-06 11:10:00,53.23,53.29,53.22,53.27,107200.0,38.2328,38.2759,38.2257,38.2616,107200.0
2015-03-06 11:15:00,53.27,53.29,53.22,53.23,94000.0,38.2616,38.2759,38.2257,38.2328,94000.0
2015-03-06 11:20:00,53.23,53.26,53.22,53.23,36600.0,38.2328,38.2544,38.2257,38.2328,36600.0
2015-03-06 11:25:00,53.23,53.28,53.21,53.28,81800.0,38.2328,38.2687,38.2185,38.2687,81800.0
2015-03-06 11:30:00,53.26,53.27,53.2,53.26,89400.0,38.2544,38.2616,38.2113,38.2544,89400.0
2015-03-06 11:35:00,53.27,53.27,53.22,53.24,59800.0,38.2616,38.2616,38.2257,38.24,59800.0
2015-03-06 11:40:00,53.24,53.28,53.24,53.26,101000.0,38.24,38.2687,38.24,38.2544,101000.0
2015-03-06 11:45:00,53.26,53.27,53.1,53.12,103600.0,38.2544,38.2616,38.1395,38.1538,103600.0
2015-03-06 11:50:00,53.11,53.21,53.09,53.16,34000.0,38.1466,38.2185,38.1323,38.1826,34000.0
2015-03-06 11:55:00,53.16,53.24,53.15,53.21,57000.0,38.1826,38.24,38.1754,38.2185,57000.0
2015-03-06 12:00:00,53.22,53.26,53.2,53.24,23000.0,38.2257,38.2544,38.2113,38.24,23000.0
2015-03-06 12:05:00,53.22,53.25,53.21,53.21,14400.0,38.2257,38.2472,38.2185,38.2185,14400.0
2015-03-06 12:10:00,53.21,53.22,53.18,53.22,34600.0,38.2185,38.2257,38.1969,38.2257,34600.0
2015-03-06 12:15:00,53.21,53.23,53.2,53.21,56000.0,38.2185,38.2328,38.2113,38.2185,56000.0
2015-03-06 12:20:00,53.21,53.23,53.14,53.16,68800.0,38.2185,38.2328,38.1682,38.1826,68800.0
2015-03-06 12:25:00,53.15,53.19,53.15,53.15,13800.0,38.1754,38.2041,38.1754,38.1754,13800.0
2015-03-06 12:30:00,53.15,53.18,53.09,53.15,17200.0,38.1754,38.1969,38.1323,38.1754,17200.0
2015-03-06 12:35:00,53.13,53.18,53.11,53.15,18400.0,38.161,38.1969,38.1466,38.1754,18400.0
2015-03-06 12:40:00,53.15,53.15,53.13,53.13,3000.0,38.1754,38.1754,38.161,38.161,3000.0
2015-03-06 12:45:00,53.15,53.18,53.13,53.17,14200.0,38.1754,38.1969,38.161,38.1897,14200.0
2015-03-06 12:50:00,53.18,53.21,53.13,53.15,24000.0,38.1969,38.2185,38.161,38.1754,24000.0
2015-03-06 12:55:00,53.14,53.15,53.12,53.15,22600.0,38.1682,38.1754,38.1538,38.1754,22600.0
2015-03-06 13:00:00,53.15,53.21,53.13,53.19,124200.0,38.1754,38.2185,38.161,38.2041,124200.0
2015-03-06 13:05:00,53.19,53.22,53.17,53.19,72600.0,38.2041,38.2257,38.1897,38.2041,72600.0
2015-03-06 13:10:00,53.19,53.28,53.18,53.28,32800.0,38.2041,38.2687,38.1969,38.2687,32800.0
2015-03-06 13:15:00,53.26,53.27,53.18,53.2,21800.0,38.2544,38.2616,38.1969,38.2113,21800.0
2015-03-06 13:20:00,53.21,53.24,53.19,53.19,48800.0,38.2185,38.24,38.2041,38.2041,48800.0
2015-03-06 13:25:00,53.19,53.24,53.17,53.23,23600.0,38.2041,38.24,38.1897,38.2328,23600.0
2015-03-06 13:30:00,53.22,53.22,53.18,53.19,35200.0,38.2257,38.2257,38.1969,38.2041,35200.0
2015-03-06 13:35:00,53.19,53.24,53.19,53.21,25400.0,38.2041,38.24,38.2041,38.2185,25400.0
2015-03-06 13:40:00,53.2,53.27,53.19,53.27,21600.0,38.2113,38.2616,38.2041,38.2616,21600.0
2015-03-06 13:45:00,53.25,53.27,53.21,53.27,73600.0,38.2472,38.2616,38.2185,38.2616,73600.0
2015-03-06 13:50:00,53.27,53.27,53.24,53.26,10000.0,38.2616,38.2616,38.24,38.2544,10000.0
2015-03-06 13:55:00,53.24,53.29,53.24,53.24,12800.0,38.24,38.2759,38.24,38.24,12800.0
2015-03-06 14:00:00,53.25,53.29,53.24,53.26,5200.0,38.2472,38.2759,38.24,38.2544,5200.0
2015-03-06 14:05:00,53.27,53.32,53.24,53.29,15000.0,38.2616,38.2975,38.24,38.2759,15000.0
2015-03-06 14:10:00,53.29,53.32,53.27,53.29,37400.0,38.2759,38.2975,38.2616,38.2759,37400.0
2015-03-06 14:15:00,53.3,53.31,53.28,53.3,26600.0,38.2831,38.2903,38.2687,38.2831,26600.0
2015-03-06 14:20:00,53.29,53.31,53.26,53.3,170600.0,38.2759,38.2903,38.2544,38.2831,170600.0
2015-03-06 14:25:00,53.29,53.32,53.28,53.29,25000.0,38.2759,38.2975,38.2687,38.2759,25000.0
2015-03-06 14:30:00,53.29,53.31,53.28,53.3,29800.0,38.2759,38.2903,38.2687,38.2831,29800.0
2015-03-06 14:35:00,53.29,53.3,53.28,53.29,66200.0,38.2759,38.2831,38.2687,38.2759,66200.0
2015-03-06 14:40:00,53.28,53.31,53.24,53.27,84200.0,38.2687,38.2903,38.24,38.2616,84200.0
2015-03-06 14:45:00,53.27,53.29,53.24,53.24,19400.0,38.2616,38.2759,38.24,38.24,19400.0
2015-03-06 14:50:00,53.24,53.3,53.22,53.28,59200.0,38.24,38.2831,38.2257,38.2687,59200.0
2015-03-06 14:55:00,53.29,53.31,53.27,53.3,29000.0,38.2759,38.2903,38.2616,38.2831,29000.0
2015-03-06 15:00:00,53.31,53.39,53.3,53.38,23000.0,38.2903,38.3478,38.2831,38.3406,23000.0
2015-03-06 15:05:00,53.38,53.46,53.37,53.45,43600.0,38.3406,38.398,38.3334,38.3908,43600.0
2015-03-06 15:10:00,53.45,53.49,53.42,53.48,147800.0,38.3908,38.4196,38.3693,38.4124,147800.0
2015-03-06 15:15:00,53.48,53.53,53.44,53.51,128600.0,38.4124,38.4483,38.3837,38.4339,128600.0
2015-03-06 15:20:00,53.5,53.56,53.5,53.55,89000.0,38.4268,38.4699,38.4268,38.4627,89000.0
2015-03-06 15:25:00,53.57,53.57,53.43,53.45,253000.0,38.477,38.477,38.3765,38.3908,253000.0
2015-03-06 15:30:00,53.44,53.47,53.39,53.42,122200.0,38.3837,38.4052,38.3478,38.3693,122200.0
2015-03-06 15:35:00,53.44,53.48,53.38,53.4,138600.0,38.3837,38.4124,38.3406,38.3549,138600.0
2015-03-06 15:40:00,53.4,53.43,53.38,53.4,104000.0,38.3549,38.3765,38.3406,38.3549,104000.0
2015-03-06 15:45:00,53.41,53.47,53.37,53.45,148800.0,38.3621,38.4052,38.3334,38.3908,148800.0
2015-03-06 15:50:00,53.45,53.47,53.43,53.45,123800.0,38.3908,38.4052,38.3765,38.3908,123800.0
2015-03-06 15:55:00,53.45,53.52,53.45,53.51,212400.0,38.3908,38.4411,38.3908,38.4339,212400.0
2015-03-09 09:30:00,53.49,53.7,53.38,53.52,44000.0,38.4196,38.5704,38.3406,38.4411,44000.0
2015-03-09 09:35:00,53.51,53.64,53.43,53.54,19800.0,38.4339,38.5273,38.3765,38.4555,19800.0
2015-03-09 09:40:00,53.59,53.64,53.51,53.56,24800.0,38.4914,38.5273,38.4339,38.4699,24800.0
2015-03-09 09:45:00,53.56,53.81,53.56,53.73,28400.0,38.4699,38.6494,38.4699,38.592,28400.0
2015-03-09 09:50:00,53.74,53.75,53.67,53.72,20800.0,38.5991,38.6063,38.5489,38.5848,20800.0
2015-03-09 09:55:00,53.72,53.76,53.71,53.74,10800.0,38.5848,38.6135,38.5776,38.5991,10800.0
2015-03-09 10:00:00,53.76,53.85,53.72,53.85,13400.0,38.6135,38.6782,38.5848,38.6782,13400.0
2015-03-09 10:05:00,53.86,53.93,53.85,53.88,28000.0,38.6853,38.7356,38.6782,38.6997,28000.0
2015-03-09 10:10:00,53.89,53.94,53.86,53.9,39000.0,38.7069,38.7428,38.6853,38.7141,39000.0
2015-03-09 10:15:00,53.9,53.96,53.89,53.92,31600.0,38.7141,38.7572,38.7069,38.7284,31600.0
2015-03-09 10:20:00,53.92,54.03,53.91,54.03,43400.0,38.7284,38.8074,38.7212,38.8074,43400.0
2015-03-09 10:25:00,54.04,54.09,54.02,54.08,30200.0,38.8146,38.8505,38.8003,38.8434,30200.0
2015-03-09 10:30:00,54.08,54.12,54.07,54.12,32000.0,38.8434,38.8721,38.8362,38.8721,32000.0
2015-03-09 10:35:00,54.1,54.19,54.1,54.17,64200.0,38.8577,38.9224,38.8577,38.908,64200.0
2015-03-09 10:40:00,54.17,54.23,54.12,54.21,47200.0,38.908,38.9511,38.8721,38.9367,47200.0
2015-03-09 10:45:00,54.18,54.24,54.18,54.22,15400.0,38.9152,38.9583,38.9152,38.9439,15400.0
2015-03-09 10:50:00,54.22,54.28,54.2,54.27,51200.0,38.9439,38.987,38.9295,38.9798,51200.0
2015-03-09 10:55:00,54.26,54.26,54.21,54.23,20800.0,38.9726,38.9726,38.9367,38.9511,20800.0
2015-03-09 11:00:00,54.22,54.24,54.21,54.23,38400.0,38.9439,38.9583,38.9367,38.9511,38400.0
2015-03-09 11:05:00,54.24,54.27,54.23,54.24,80800.0,38.9583,38.9798,38.9511,38.9583,80800.0
2015-03-09 11:10:00,54.24,54.24,54.12,54.15,144200.0,38.9583,38.9583,38.8721,38.8936,144200.0
2015-03-09 11:15:00,54.15,54.16,54.13,54.14,27000.0,38.8936,38.9008,38.8793,38.8864,27000.0
2015-03-09 11:20:00,54.13,54.13,54.05,54.05,15000.0,38.8793,38.8793,38.8218,38.8218,15000.0
2015-03-09 11:25:00,54.06,54.06,54.02,54.02,61000.0,38.829,38.829,38.8003,38.8003,61000.0
2015-03-09 11:30:00,54.02,54.04,54.0,54.02,11400.0,38.8003,38.8146,38.7859,38.8003,11400.0
2015-03-09 11:35:00,54.02,54.02,53.91,53.91,15800.0,38.8003,38.8003,38.7212,38.7212,15800.0
2015-03-09 11:40:00,53.9,53.98,53.89,53.93,22800.0,38.7141,38.7715,38.7069,38.7356,22800.0
2015-03-09 11:45:00,53.93,53.95,53.92,53.95,17800.0,38.7356,38.75,38.7284,38.75,17800.0
2015-03-09 11:50:00,53.95,53.97,53.91,53.91,19200.0,38.75,38.7643,38.7212,38.7212,19200.0
2015-03-09 11:55:00,53.91,53.91,53.88,53.88,24800.0,38.7212,38.7212,38.6997,38.6997,24800.0
2015-03-09 12:00:00,53.88,53.94,53.88,53.92,52600.0,38.6997,38.7428,38.6997,38.7284,52600.0
2015-03-09 12:05:00,53.92,53.97,53.92,53.95,33200.0,38.7284,38.7643,38.7284,38.75,33200.0
2015-03-09 12:10:00,53.95,53.96,53.92,53.94,23800.0,38.75,38.7572,38.7284,38.7428,23800.0
2015-03-09 12:15:00,53.94,54.0,53.94,53.96,16000.0,38.7428,38.7859,38.7428,38.7572,16000.0
2015-03-09 12:20:00,53.97,54.0,53.96,53.99,7600.0,38.7643,38.7859,38.7572,38.7787,7600.0
2015-03-09 12:25:00,53.99,53.99,53.96,53.97,12400.0,38.7787,38.7787,38.7572,38.7643,12400.0
2015-03-09 12:30:00,53.96,54.01,53.95,53.96,12600.0,38.7572,38.7931,38.75,38.7572,12600.0
2015-03-09 12:35:00,53.96,54.02,53.95,54.0,18000.0,38.7572,38.8003,38.75,38.7859,18000.0
2015-03-09 12:40:00,53.99,54.03,53.99,54.02,7200.0,38.7787,38.8074,38.7787,38.8003,7200.0
2015-03-09 12:45:00,54.03,54.07,54.02,54.02,11600.0,38.8074,38.8362,38.8003,38.8003,11600.0
2015-03-09 12:50:00,54.02,54.04,54.01,54.02,6200.0,38.8003,38.8146,38.7931,38.8003,6200.0
2015-03-09 12:55:00,54.02,54.1,54.02,54.09,10000.0,38.8003,38.8577,38.8003,38.8505,10000.0
2015-03-09 13:00:00,54.09,54.09,54.02,54.05,8200.0,38.8505,38.8505,38.8003,38.8218,8200.0
2015-03-09 13:05:00,54.04,54.05,54.04,54.04,5600.0,38.8146,38.8218,38.8146,38.8146,5600.0
2015-03-09 13:10:00,54.05,54.09,54.04,54.04,11800.0,38.8218,38.8505,38.8146,38.8146,11800.0
2015-03-09 13:15:00,54.04,54.05,54.03,54.04,7600.0,38.8146,38.8218,38.8074,38.8146,7600.0
2015-03-09 13:20:00,54.03,54.05,54.02,54.02,11400.0,38.8074,38.8218,38.8003,38.8003,11400.0
2015-03-09 13:25:00,54.02,54.1,54.02,54.1,24000.0,38.8003,38.8577,38.8003,38.8577,24000.0
2015-03-09 13:30:00,54.1,54.1,54.06,54.08,10800.0,38.8577,38.8577,38.829,38.8434,10800.0
2015-03-09 13:35:00,54.08,54.09,54.02,54.03,10000.0,38.8434,38.8505,38.8003,38.8074,10000.0
2015-03-09 13:40:00,54.04,54.07,54.03,54.04,15400.0,38.8146,38.8362,38.8074,38.8146,15400.0
2015-03-09 13:45:00,54.04,54.08,54.04,54.06,14200.0,38.8146,38.8434,38.8146,38.829,14200.0
2015-03-09 13:50:00,54.06,54.06,54.03,54.05,11200.0,38.829,38.829,38.8074,38.8218,11200.0
2015-03-09 13:55:00,54.04,54.07,54.04,54.05,10600.0,38.8146,38.8362,38.8146,38.8218,10600.0
2015-03-09 14:00:00,54.05,54.06,54.03,54.06,11200.0,38.8218,38.829,38.8074,38.829,11200.0
2015-03-09 14:05:00,54.06,54.06,54.01,54.02,10400.0,38.829,38.829,38.7931,38.8003,10400.0
2015-03-09 14:10:00,54.01,54.04,54.01,54.04,20600.0,38.7931,38.8146,38.7931,38.8146,20600.0
2015-03-09 14:15:00,54.04,54.05,54.02,54.03,13600.0,38.8146,38.8218,38.8003,38.8074,13600.0
2015-03-09 14:20:00,54.03,54.03,54.0,54.02,14200.0,38.8074,38.8074,38.7859,38.8003,14200.0
2015-03-09 14:25:00,54.02,54.04,54.01,54.02,19200.0,38.8003,38.8146,38.7931,38.8003,19200.0
2015-03-09 14:30:00,54.02,54.04,54.01,54.02,22800.0,38.8003,38.8146,38.7931,38.8003,22800.0
2015-03-09 14:35:00,54.02,54.05,54.01,54.03,19000.0,38.8003,38.8218,38.7931,38.8074,19000.0
2015-03-09 14:40:00,54.03,54.04,54.01,54.03,14800.0,38.8074,38.8146,38.7931,38.8074,14800.0
2015-03-09 14:45:00,54.03,54.08,54.03,54.08,17600.0,38.8074,38.8434,38.8074,38.8434,17600.0
2015-03-09 14:50:00,54.08,54.1,54.07,54.1,21600.0,38.8434,38.8577,38.8362,38.8577,21600.0
2015-03-09 14:55:00,54.1,54.1,54.06,54.06,16800.0,38.8577,38.8577,38.829,38.829,16800.0
2015-03-09 15:00:00,54.07,54.08,54.05,54.06,21800.0,38.8362,38.8434,38.8218,38.829,21800.0
2015-03-09 15:05:00,54.04,54.09,54.03,54.09,19800.0,38.8146,38.8505,38.8074,38.8505,19800.0
2015-03-09 15:10:00,54.09,54.11,54.08,54.1,26400.0,38.8505,38.8649,38.8434,38.8577,26400.0
2015-03-09 15:15:00,54.12,54.12,54.07,54.09,23800.0,38.8721,38.8721,38.8362,38.8505,23800.0
2015-03-09 15:20:00,54.09,54.09,54.04,54.05,33000.0,38.8505,38.8505,38.8146,38.8218,33000.0
2015-03-09 15:25:00,54.05,54.07,54.03,54.06,30000.0,38.8218,38.8362,38.8074,38.829,30000.0
2015-03-09 15:30:00,54.06,54.1,54.06,54.08,31400.0,38.829,38.8577,38.829,38.8434,31400.0
2015-03-09 15:35:00,54.08,54.08,54.0,54.0,26400.0,38.8434,38.8434,38.7859,38.7859,26400.0
2015-03-09 15:40:00,54.0,54.04,53.97,53.99,49000.0,38.7859,38.8146,38.7643,38.7787,49000.0
2015-03-09 15:45:00,53.99,54.05,53.98,53.99,47800.0,38.7787,38.8218,38.7715,38.7787,47800.0
2015-03-09 15:50:00,53.99,54.01,53.97,54.01,98200.0,38.7787,38.7931,38.7643,38.7931,98200.0
2015-03-09 15:55:00,54.0,54.0,53.98,53.99,153800.0,38.7859,38.7859,38.7715,38.7787,153800.0
2015-03-10 09:30:00,53.9,54.01,53.4,53.99,40000.0,38.7141,38.7931,38.3549,38.7787,40000.0
2015-03-10 09:35:00,53.99,54.02,53.74,53.87,47000.0,38.7787,38.8003,38.5991,38.6925,47000.0
2015-03-10 09:40:00,53.87,54.04,53.77,53.98,11000.0,38.6925,38.8146,38.6207,38.7715,11000.0
2015-03-10 09:45:00,53.92,54.01,53.82,53.85,15600.0,38.7284,38.7931,38.6566,38.6782,15600.0
2015-03-10 09:50:00,53.81,54.02,53.81,53.99,46200.0,38.6494,38.8003,38.6494,38.7787,46200.0
2015-03-10 09:55:00,54.05,54.06,53.94,53.96,39800.0,38.8218,38.829,38.7428,38.7572,39800.0
2015-03-10 10:00:00,53.96,54.02,53.94,54.02,22600.0,38.7572,38.8003,38.7428,38.8003,22600.0
2015-03-10 10:05:00,54.02,54.07,53.98,54.05,23200.0,38.8003,38.8362,38.7715,38.8218,23200.0
2015-03-10 10:10:00,54.06,54.23,54.05,54.23,18600.0,38.829,38.9511,38.8218,38.9511,18600.0
2015-03-10 10:15:00,54.2,54.22,54.09,54.09,47600.0,38.9295,38.9439,38.8505,38.8505,47600.0
2015-03-10 10:20:00,54.1,54.13,54.08,54.1,47200.0,38.8577,38.8793,38.8434,38.8577,47200.0
2015-03-10 10:25:00,54.09,54.14,54.09,54.1,29600.0,38.8505,38.8864,38.8505,38.8577,29600.0
2015-03-10 10:30:00,54.1,54.13,54.07,54.09,31600.0,38.8577,38.8793,38.8362,38.8505,31600.0
2015-03-10 10:35:00,54.09,54.1,54.02,54.08,19800.0,38.8505,38.8577,38.8003,38.8434,19800.0
2015-03-10 10:40:00,54.06,54.1,54.04,54.08,6600.0,38.829,38.8577,38.8146,38.8434,6600.0
2015-03-10 10:45:00,54.07,54.08,54.02,54.05,15800.0,38.8362,38.8434,38.8003,38.8218,15800.0
2015-03-10 10:50:00,54.05,54.09,54.04,54.07,11800.0,38.8218,38.8505,38.8146,38.8362,11800.0
2015-03-10 10:55:00,54.1,54.11,54.05,54.06,11400.0,38.8577,38.8649,38.8218,38.829,11400.0
2015-03-10 11:00:00,54.05,54.12,54.05,54.1,32800.0,38.8218,38.8721,38.8218,38.8577,32800.0
2015-03-10 11:05:00,54.1,54.13,54.01,54.01,52600.0,38.8577,38.8793,38.7931,38.7931,52600.0
2015-03-10 11:10:00,54.02,54.04,53.96,54.01,30000.0,38.8003,38.8146,38.7572,38.7931,30000.0
2015-03-10 11:15:00,54.01,54.01,53.96,54.0,21800.0,38.7931,38.7931,38.7572,38.7859,21800.0
2015-03-10 11:20:00,54.0,54.0,53.97,53.97,38200.0,38.7859,38.7859,38.7643,38.7643,38200.0
2015-03-10 11:25:00,53.95,53.97,53.93,53.97,61400.0,38.75,38.7643,38.7356,38.7643,61400.0
2015-03-10 11:30:00,53.96,53.98,53.93,53.94,29200.0,38.7572,38.7715,38.7356,38.7428,29200.0
2015-03-10 11:35:00,53.94,53.95,53.83,53.85,41800.0,38.7428,38.75,38.6638,38.6782,41800.0
2015-03-10 11:40:00,53.87,53.87,53.83,53.85,45600.0,38.6925,38.6925,38.6638,38.6782,45600.0
2015-03-10 11:45:00,53.85,53.88,53.83,53.87,95000.0,38.6782,38.6997,38.6638,38.6925,95000.0
2015-03-10 11:50:00,53.85,53.88,53.82,53.83,26000.0,38.6782,38.6997,38.6566,38.6638,26000.0
2015-03-10 11:55:00,53.83,53.85,53.8,53.8,32200.0,38.6638,38.6782,38.6422,38.6422,32200.0
2015-03-10 12:00:00,53.81,53.82,53.74,53.77,29800.0,38.6494,38.6566,38.5991,38.6207,29800.0
2015-03-10 12:05:00,53.75,53.75,53.68,53.71,22200.0,38.6063,38.6063,38.556,38.5776,22200.0
2015-03-10 12:10:00,53.71,53.76,53.7,53.75,24200.0,38.5776,38.6135,38.5704,38.6063,24200.0
2015-03-10 12:15:00,53.76,53.77,53.74,53.75,23600.0,38.6135,38.6207,38.5991,38.6063,23600.0
2015-03-10 12:20:00,53.75,53.77,53.73,53.75,24400.0,38.6063,38.6207,38.592,38.6063,24400.0
2015-03-10 12:25:00,53.75,53.78,53.74,53.76,9600.0,38.6063,38.6279,38.5991,38.6135,9600.0
2015-03-10 12:30:00,53.76,53.78,53.72,53.73,16200.0,38.6135,38.6279,38.5848,38.592,16200.0
2015-03-10 12:35:00,53.73,53.77,53.72,53.72,26800.0,38.592,38.6207,38.5848,38.5848,26800.0
2015-03-10 12:40:00,53.74,53.78,53.74,53.77,14200.0,38.5991,38.6279,38.5991,38.6207,14200.0
2015-03-10 12:45:00,53.76,53.77,53.7,53.72,14400.0,38.6135,38.6207,38.5704,38.5848,14400.0
2015-03-10 12:50:00,53.7,53.71,53.69,53.7,14800.0,38.5704,38.5776,38.5632,38.5704,14800.0
2015-03-10 12:55:00,53.71,53.72,53.69,53.7,20000.0,38.5776,38.5848,38.5632,38.5704,20000.0
2015-03-10 13:00:00,53.7,53.72,53.66,53.66,18400.0,38.5704,38.5848,38.5417,38.5417,18400.0
2015-03-10 13:05:00,53.67,53.68,53.65,53.65,10200.0,38.5489,38.556,38.5345,38.5345,10200.0
2015-03-10 13:10:00,53.66,53.66,53.65,53.66,10200.0,38.5417,38.5417,38.5345,38.5417,10200.0
2015-03-10 13:15:00,53.66,53.67,53.65,53.66,23400.0,38.5417,38.5489,38.5345,38.5417,23400.0
2015-03-10 13:20:00,53.66,53.7,53.66,53.68,13800.0,38.5417,38.5704,38.5417,38.556,13800.0
2015-03-10 13:25:00,53.67,53.68,53.63,53.68,24400.0,38.5489,38.556,38.5201,38.556,24400.0
2015-03-10 13:30:00,53.67,53.67,53.59,53.63,22600.0,38.5489,38.5489,38.4914,38.5201,22600.0
2015-03-10 13:35:00,53.62,53.63,53.58,53.6,117200.0,38.513,38.5201,38.4842,38.4986,117200.0
2015-03-10 13:40:00,53.6,53.6,53.57,53.59,11400.0,38.4986,38.4986,38.477,38.4914,11400.0
2015-03-10 13:45:00,53.58,53.62,53.57,53.59,13000.0,38.4842,38.513,38.477,38.4914,13000.0
2015-03-10 13:50:00,53.59,53.59,53.55,53.56,14600.0,38.4914,38.4914,38.4627,38.4699,14600.0
2015-03-10 13:55:00,53.58,53.58,53.52,53.56,32600.0,38.4842,38.4842,38.4411,38.4699,32600.0
2015-03-10 14:00:00,53.57,53.57,53.54,53.55,30000.0,38.477,38.477,38.4555,38.4627,30000.0
2015-03-10 14:05:00,53.55,53.56,53.52,53.52,13800.0,38.4627,38.4699,38.4411,38.4411,13800.0
2015-03-10 14:10:00,53.52,53.52,53.43,53.47,21800.0,38.4411,38.4411,38.3765,38.4052,21800.0
2015-03-10 14:15:00,53.47,53.48,53.41,53.41,9400.0,38.4052,38.4124,38.3621,38.3621,9400.0
2015-03-10 14:20:00,53.41,53.43,53.38,53.42,17200.0,38.3621,38.3765,38.3406,38.3693,17200.0
2015-03-10 14:25:00,53.4,53.44,53.4,53.42,16800.0,38.3549,38.3837,38.3549,38.3693,16800.0
2015-03-10 14:30:00,53.44,53.49,53.43,53.48,33200.0,38.3837,38.4196,38.3765,38.4124,33200.0
2015-03-10 14:35:00,53.48,53.49,53.45,53.48,25200.0,38.4124,38.4196,38.3908,38.4124,25200.0
2015-03-10 14:40:00,53.47,53.49,53.45,53.49,37200.0,38.4052,38.4196,38.3908,38.4196,37200.0
2015-03-10 14:45:00,53.49,53.53,53.49,53.52,36200.0,38.4196,38.4483,38.4196,38.4411,36200.0
2015-03-10 14:50:00,53.53,53.55,53.51,53.52,44400.0,38.4483,38.4627,38.4339,38.4411,44400.0
2015-03-10 14:55:00,53.52,53.55,53.52,53.54,57000.0,38.4411,38.4627,38.4411,38.4555,57000.0
2015-03-10 15:00:00,53.54,53.58,53.52,53.54,43600.0,38.4555,38.4842,38.4411,38.4555,43600.0
2015-03-10 15:05:00,53.54,53.56,53.53,53.55,25600.0,38.4555,38.4699,38.4483,38.4627,25600.0
2015-03-10 15:10:00,53.55,53.55,53.51,53.52,23000.0,38.4627,38.4627,38.4339,38.4411,23000.0
2015-03-10 15:15:00,53.52,53.54,53.49,53.53,18000.0,38.4411,38.4555,38.4196,38.4483,18000.0
2015-03-10 15:20:00,53.54,53.55,53.51,53.53,23200.0,38.4555,38.4627,38.4339,38.4483,23200.0
2015-03-10 15:25:00,53.52,53.52,53.45,53.47,20600.0,38.4411,38.4411,38.3908,38.4052,20600.0
2015-03-10 15:30:00,53.46,53.46,53.41,53.43,21200.0,38.398,38.398,38.3621,38.3765,21200.0
2015-03-10 15:35:00,53.43,53.5,53.43,53.49,29600.0,38.3765,38.4268,38.3765,38.4196,29600.0
2015-03-10 15:40:00,53.49,53.55,53.49,53.51,35000.0,38.4196,38.4627,38.4196,38.4339,35000.0
2015-03-10 15:45:00,53.51,53.51,53.46,53.49,37600.0,38.4339,38.4339,38.398,38.4196,37600.0
2015-03-10 15:50:00,53.49,53.52,53.49,53.49,71600.0,38.4196,38.4411,38.4196,38.4196,71600.0
2015-03-10 15:55:00,53.49,53.49,53.4,53.42,167400.0,38.4196,38.4196,38.3549,38.3693,167400.0
2015-03-11 09:30:00,53.5,53.73,53.43,53.73,38400.0,38.4268,38.592,38.3765,38.592,38400.0
2015-03-11 09:35:00,53.74,53.87,53.69,53.87,18600.0,38.5991,38.6925,38.5632,38.6925,18600.0
2015-03-11 09:40:00,53.87,53.87,53.69,53.8,10000.0,38.6925,38.6925,38.5632,38.6422,10000.0
2015-03-11 09:45:00,53.78,53.78,53.52,53.57,12200.0,38.6279,38.6279,38.4411,38.477,12200.0
2015-03-11 09:50:00,53.62,53.66,53.54,53.56,14200.0,38.513,38.5417,38.4555,38.4699,14200.0
2015-03-11 09:55:00,53.54,53.66,53.54,53.59,21800.0,38.4555,38.5417,38.4555,38.4914,21800.0
2015-03-11 10:00:00,53.6,53.62,53.35,53.41,40600.0,38.4986,38.513,38.319,38.3621,40600.0
2015-03-11 10:05:00,53.4,53.42,53.37,53.37,14600.0,38.3549,38.3693,38.3334,38.3334,14600.0
2015-03-11 10:10:00,53.39,53.4,53.28,53.29,22600.0,38.3478,38.3549,38.2687,38.2759,22600.0
2015-03-11 10:15:00,53.29,53.34,53.26,53.28,48200.0,38.2759,38.3118,38.2544,38.2687,48200.0
2015-03-11 10:20:00,53.26,53.32,53.24,53.27,15800.0,38.2544,38.2975,38.24,38.2616,15800.0
2015-03-11 10:25:00,53.26,53.28,53.21,53.28,12600.0,38.2544,38.2687,38.2185,38.2687,12600.0
2015-03-11 10:30:00,53.29,53.31,53.2,53.24,15600.0,38.2759,38.2903,38.2113,38.24,15600.0
2015-03-11 10:35:00,53.23,53.23,53.1,53.12,18000.0,38.2328,38.2328,38.1395,38.1538,18000.0
2015-03-11 10:40:00,53.1,53.12,52.99,53.01,43800.0,38.1395,38.1538,38.0605,38.0748,43800.0
2015-03-11 10:45:00,53.02,53.07,52.98,53.03,14800.0,38.082,38.1179,38.0533,38.0892,14800.0
2015-03-11 10:50:00,53.04,53.07,53.02,53.05,14200.0,38.0964,38.1179,38.082,38.1035,14200.0
2015-03-11 10:55:00,53.05,53.09,53.03,53.07,25000.0,38.1035,38.1323,38.0892,38.1179,25000.0
2015-03-11 11:00:00,53.08,53.13,53.03,53.04,13200.0,38.1251,38.161,38.0892,38.0964,13200.0
2015-03-11 11:05:00,53.02,53.05,52.99,53.03,13400.0,38.082,38.1035,38.0605,38.0892,13400.0
2015-03-11 11:10:00,53.03,53.06,53.01,53.06,9200.0,38.0892,38.1107,38.0748,38.1107,9200.0
2015-03-11 11:15:00,53.05,53.06,53.02,53.02,11000.0,38.1035,38.1107,38.082,38.082,11000.0
2015-03-11 11:20:00,53.0,53.01,52.94,52.97,20800.0,38.0676,38.0748,38.0245,38.0461,20800.0
2015-03-11 11:25:00,52.95,52.98,52.94,52.98,5800.0,38.0317,38.0533,38.0245,38.0533,5800.0
2015-03-11 11:30:00,53.01,53.13,52.98,53.1,12600.0,38.0748,38.161,38.0533,38.1395,12600.0
2015-03-11 11:35:00,53.1,53.13,53.08,53.09,7800.0,38.1395,38.161,38.1251,38.1323,7800.0
2015-03-11 11:40:00,53.09,53.1,53.05,53.1,6400.0,38.1323,38.1395,38.1035,38.1395,6400.0
2015-03-11 11:45:00,53.11,53.13,53.08,53.09,6800.0,38.1466,38.161,38.1251,38.1323,6800.0
2015-03-11 11:50:00,53.1,53.17,53.09,53.15,7800.0,38.1395,38.1897,38.1323,38.1754,7800.0
2015-03-11 11:55:00,53.12,53.17,53.12,53.17,4600.0,38.1538,38.1897,38.1538,38.1897,4600.0
2015-03-11 12:00:00,53.19,53.21,53.15,53.18,6600.0,38.2041,38.2185,38.1754,38.1969,6600.0
2015-03-11 12:05:00,53.17,53.23,53.13,53.22,8800.0,38.1897,38.2328,38.161,38.2257,8800.0
2015-03-11 12:10:00,53.24,53.24,53.13,53.13,6400.0,38.24,38.24,38.161,38.161,6400.0
2015-03-11 12:15:00,53.12,53.13,53.1,53.13,4200.0,38.1538,38.161,38.1395,38.161,4200.0
2015-03-11 12:20:00,53.13,53.13,53.06,53.07,6400.0,38.161,38.161,38.1107,38.1179,6400.0
2015-03-11 12:25:00,53.04,53.07,52.99,53.07,7000.0,38.0964,38.1179,38.0605,38.1179,7000.0
2015-03-11 12:30:00,53.09,53.1,53.06,53.1,6400.0,38.1323,38.1395,38.1107,38.1395,6400.0
2015-03-11 12:35:00,53.09,53.13,53.08,53.13,7200.0,38.1323,38.161,38.1251,38.161,7200.0
2015-03-11 12:40:00,53.13,53.13,53.1,53.11,4800.0,38.161,38.161,38.1395,38.1466,4800.0
2015-03-11 12:45:00,53.12,53.15,53.09,53.13,11600.0,38.1538,38.1754,38.1323,38.161,11600.0
2015-03-11 12:50:00,53.13,53.19,53.1,53.16,6800.0,38.161,38.2041,38.1395,38.1826,6800.0
2015-03-11 12:55:00,53.15,53.18,53.14,53.15,6600.0,38.1754,38.1969,38.1682,38.1754,6600.0
2015-03-11 13:00:00,53.13,53.19,53.1,53.19,9800.0,38.161,38.2041,38.1395,38.2041,9800.0
2015-03-11 13:05:00,53.19,53.26,53.18,53.26,6000.0,38.2041,38.2544,38.1969,38.2544,6000.0
2015-03-11 13:10:00,53.27,53.29,53.25,53.27,7000.0,38.2616,38.2759,38.2472,38.2616,7000.0
2015-03-11 13:15:00,53.29,53.29,53.24,53.27,6800.0,38.2759,38.2759,38.24,38.2616,6800.0
2015-03-11 13:20:00,53.24,53.28,53.24,53.24,6400.0,38.24,38.2687,38.24,38.24,6400.0
2015-03-11 13:25:00,53.25,53.26,53.22,53.25,8600.0,38.2472,38.2544,38.2257,38.2472,8600.0
2015-03-11 13:30:00,53.27,53.27,53.11,53.13,12000.0,38.2616,38.2616,38.1466,38.161,12000.0
2015-03-11 13:35:00,53.12,53.13,53.08,53.13,5200.0,38.1538,38.161,38.1251,38.161,5200.0
2015-03-11 13:40:00,53.1,53.1,53.02,53.06,6800.0,38.1395,38.1395,38.082,38.1107,6800.0
2015-03-11 13:45:00,53.07,53.07,52.99,53.0,11600.0,38.1179,38.1179,38.0605,38.0676,11600.0
2015-03-11 13:50:00,53.01,53.1,53.01,53.1,9000.0,38.0748,38.1395,38.0748,38.1395,9000.0
2015-03-11 13:55:00,53.1,53.1,53.04,53.05,12200.0,38.1395,38.1395,38.0964,38.1035,12200.0
2015-03-11 14:00:00,53.04,53.09,53.01,53.09,10000.0,38.0964,38.1323,38.0748,38.1323,10000.0
2015-03-11 14:05:00,53.09,53.11,53.07,53.1,7600.0,38.1323,38.1466,38.1179,38.1395,7600.0
2015-03-11 14:10:00,53.1,53.12,53.09,53.11,11000.0,38.1395,38.1538,38.1323,38.1466,11000.0
2015-03-11 14:15:00,53.11,53.19,53.1,53.17,17000.0,38.1466,38.2041,38.1395,38.1897,17000.0
2015-03-11 14:20:00,53.18,53.18,53.11,53.11,7800.0,38.1969,38.1969,38.1466,38.1466,7800.0
2015-03-11 14:25:00,53.13,53.14,53.12,53.14,9400.0,38.161,38.1682,38.1538,38.1682,9400.0
2015-03-11 14:30:00,53.13,53.15,53.11,53.12,7400.0,38.161,38.1754,38.1466,38.1538,7400.0
2015-03-11 14:35:00,53.12,53.18,53.12,53.18,9800.0,38.1538,38.1969,38.1538,38.1969,9800.0
2015-03-11 14:40:00,53.18,53.18,53.11,53.13,11400.0,38.1969,38.1969,38.1466,38.161,11400.0
2015-03-11 14:45:00,53.12,53.17,53.12,53.17,9400.0,38.1538,38.1897,38.1538,38.1897,9400.0
2015-03-11 14:50:00,53.16,53.18,53.15,53.15,7000.0,38.1826,38.1969,38.1754,38.1754,7000.0
2015-03-11 14:55:00,53.16,53.26,53.16,53.25,6600.0,38.1826,38.2544,38.1826,38.2472,6600.0
2015-03-11 15:00:00,53.24,53.24,53.21,53.23,9600.0,38.24,38.24,38.2185,38.2328,9600.0
2015-03-11 15:05:00,53.22,53.22,53.13,53.13,10000.0,38.2257,38.2257,38.161,38.161,10000.0
2015-03-11 15:10:00,53.12,53.15,53.1,53.11,16400.0,38.1538,38.1754,38.1395,38.1466,16400.0
2015-03-11 15:15:00,53.11,53.13,53.1,53.13,16000.0,38.1466,38.161,38.1395,38.161,16000.0
2015-03-11 15:20:00,53.13,53.13,53.1,53.1,16400.0,38.161,38.161,38.1395,38.1395,16400.0
2015-03-11 15:25:00,53.1,53.12,53.08,53.09,25600.0,38.1395,38.1538,38.1251,38.1323,25600.0
2015-03-11 15:30:00,53.1,53.1,53.02,53.03,21000.0,38.1395,38.1395,38.082,38.0892,21000.0
2015-03-11 15:35:00,53.02,53.05,53.01,53.02,21200.0,38.082,38.1035,38.0748,38.082,21200.0
2015-03-11 15:40:00,53.01,53.03,53.01,53.02,21600.0,38.0748,38.0892,38.0748,38.082,21600.0
2015-03-11 15:45:00,53.02,53.03,52.99,53.0,38200.0,38.082,38.0892,38.0605,38.0676,38200.0
2015-03-11 15:50:00,53.0,53.06,52.99,53.06,36000.0,38.0676,38.1107,38.0605,38.1107,36000.0
2015-03-11 15:55:00,53.05,53.08,53.04,53.08,162000.0,38.1035,38.1251,38.0964,38.1251,162000.0
2015-03-12 09:30:00,53.29,53.54,53.1,53.45,15200.0,38.2759,38.4555,38.1395,38.3908,15200.0
2015-03-12 09:35:00,53.49,53.49,53.13,53.29,39000.0,38.4196,38.4196,38.161,38.2759,39000.0
2015-03-12 09:40:00,53.26,53.72,53.26,53.72,10200.0,38.2544,38.5848,38.2544,38.5848,10200.0
2015-03-12 09:45:00,53.71,53.76,53.6,53.66,7200.0,38.5776,38.6135,38.4986,38.5417,7200.0
2015-03-12 09:50:00,53.67,53.67,53.52,53.65,14400.0,38.5489,38.5489,38.4411,38.5345,14400.0
2015-03-12 09:55:00,53.6,53.64,53.49,53.51,11400.0,38.4986,38.5273,38.4196,38.4339,11400.0
2015-03-12 10:00:00,53.54,53.65,53.51,53.65,15600.0,38.4555,38.5345,38.4339,38.5345,15600.0
2015-03-12 10:05:00,53.67,53.69,53.58,53.69,11000.0,38.5489,38.5632,38.4842,38.5632,11000.0
2015-03-12 10:10:00,53.7,53.7,53.57,53.64,29400.0,38.5704,38.5704,38.477,38.5273,29400.0
2015-03-12 10:15:00,53.63,53.69,53.62,53.66,11400.0,38.5201,38.5632,38.513,38.5417,11400.0
2015-03-12 10:20:00,53.64,53.78,53.64,53.77,10600.0,38.5273,38.6279,38.5273,38.6207,10600.0
2015-03-12 10:25:00,53.77,53.77,53.7,53.76,8800.0,38.6207,38.6207,38.5704,38.6135,8800.0
2015-03-12 10:30:00,53.76,53.81,53.73,53.77,10200.0,38.6135,38.6494,38.592,38.6207,10200.0
2015-03-12 10:35:00,53.79,53.91,53.78,53.85,18200.0,38.6351,38.7212,38.6279,38.6782,18200.0
2015-03-12 10:40:00,53.87,53.89,53.79,53.88,12200.0,38.6925,38.7069,38.6351,38.6997,12200.0
2015-03-12 10:45:00,53.88,53.92,53.85,53.92,12400.0,38.6997,38.7284,38.6782,38.7284,12400.0
2015-03-12 10:50:00,53.91,53.92,53.85,53.88,21600.0,38.7212,38.7284,38.6782,38.6997,21600.0
2015-03-12 10:55:00,53.88,53.88,53.81,53.87,23600.0,38.6997,38.6997,38.6494,38.6925,23600.0
2015-03-12 11:00:00,53.88,53.9,53.87,53.87,18600.0,38.6997,38.7141,38.6925,38.6925,18600.0
2015-03-12 11:05:00,53.87,53.9,53.83,53.88,12200.0,38.6925,38.7141,38.6638,38.6997,12200.0
2015-03-12 11:10:00,53.86,53.89,53.84,53.89,10200.0,38.6853,38.7069,38.671,38.7069,10200.0
2015-03-12 11:15:00,53.89,53.89,53.86,53.87,20400.0,38.7069,38.7069,38.6853,38.6925,20400.0
2015-03-12 11:20:00,53.87,53.95,53.85,53.94,17400.0,38.6925,38.75,38.6782,38.7428,17400.0
2015-03-12 11:25:00,53.93,54.02,53.92,54.02,24200.0,38.7356,38.8003,38.7284,38.8003,24200.0
2015-03-12 11:30:00,54.02,54.06,53.98,54.06,34000.0,38.8003,38.829,38.7715,38.829,34000.0
2015-03-12 11:35:00,54.07,54.07,54.0,54.04,16000.0,38.8362,38.8362,38.7859,38.8146,16000.0
2015-03-12 11:40:00,54.06,54.09,54.05,54.07,22000.0,38.829,38.8505,38.8218,38.8362,22000.0
2015-03-12 11:45:00,54.07,54.1,54.06,54.06,17000.0,38.8362,38.8577,38.829,38.829,17000.0
2015-03-12 11:50:00,54.07,54.11,54.02,54.04,11600.0,38.8362,38.8649,38.8003,38.8146,11600.0
2015-03-12 11:55:00,54.05,54.08,54.01,54.07,14400.0,38.8218,38.8434,38.7931,38.8362,14400.0
2015-03-12 12:00:00,54.08,54.13,54.08,54.13,16800.0,38.8434,38.8793,38.8434,38.8793,16800.0
2015-03-12 12:05:00,54.13,54.13,54.07,54.08,8400.0,38.8793,38.8793,38.8362,38.8434,8400.0
2015-03-12 12:10:00,54.08,54.1,54.08,54.08,12600.0,38.8434,38.8577,38.8434,38.8434,12600.0
2015-03-12 12:15:00,54.08,54.11,54.08,54.1,9400.0,38.8434,38.8649,38.8434,38.8577,9400.0
2015-03-12 12:20:00,54.1,54.11,54.06,54.1,26400.0,38.8577,38.8649,38.829,38.8577,26400.0
2015-03-12 12:25:00,54.1,54.12,54.08,54.1,18600.0,38.8577,38.8721,38.8434,38.8577,18600.0
2015-03-12 12:30:00,54.09,54.1,54.08,54.1,19400.0,38.8505,38.8577,38.8434,38.8577,19400.0
2015-03-12 12:35:00,54.1,54.1,54.04,54.07,13600.0,38.8577,38.8577,38.8146,38.8362,13600.0
2015-03-12 12:40:00,54.07,54.1,54.04,54.1,14200.0,38.8362,38.8577,38.8146,38.8577,14200.0
2015-03-12 12:45:00,54.11,54.11,54.08,54.09,9400.0,38.8649,38.8649,38.8434,38.8505,9400.0
2015-03-12 12:50:00,54.1,54.12,54.09,54.12,33000.0,38.8577,38.8721,38.8505,38.8721,33000.0
2015-03-12 12:55:00,54.1,54.16,54.09,54.16,12200.0,38.8577,38.9008,38.8505,38.9008,12200.0
2015-03-12 13:00:00,54.17,54.19,54.16,54.16,15000.0,38.908,38.9224,38.9008,38.9008,15000.0
2015-03-12 13:05:00,54.17,54.22,54.15,54.22,10000.0,38.908,38.9439,38.8936,38.9439,10000.0
2015-03-12 13:10:00,54.22,54.24,54.21,54.22,12800.0,38.9439,38.9583,38.9367,38.9439,12800.0
2015-03-12 13:15:00,54.22,54.24,54.18,54.22,18200.0,38.9439,38.9583,38.9152,38.9439,18200.0
2015-03-12 13:20:00,54.22,54.24,54.2,54.22,8800.0,38.9439,38.9583,38.9295,38.9439,8800.0
2015-03-12 13:25:00,54.22,54.23,54.18,54.2,29200.0,38.9439,38.9511,38.9152,38.9295,29200.0
2015-03-12 13:30:00,54.2,54.2,54.16,54.17,19800.0,38.9295,38.9295,38.9008,38.908,19800.0
2015-03-12 13:35:00,54.19,54.25,54.19,54.24,10800.0,38.9224,38.9655,38.9224,38.9583,10800.0
2015-03-12 13:40:00,54.24,54.3,54.23,54.3,22600.0,38.9583,39.0014,38.9511,39.0014,22600.0
2015-03-12 13:45:00,54.29,54.31,54.27,54.3,21200.0,38.9942,39.0086,38.9798,39.0014,21200.0
2015-03-12 13:50:00,54.31,54.39,54.31,54.38,12800.0,39.0086,39.066,39.0086,39.0588,12800.0
2015-03-12 13:55:00,54.38,54.39,54.37,54.38,10800.0,39.0588,39.066,39.0516,39.0588,10800.0
2015-03-12 14:00:00,54.38,54.41,54.35,54.38,17600.0,39.0588,39.0804,39.0373,39.0588,17600.0
2015-03-12 14:05:00,54.38,54.42,54.38,54.38,14400.0,39.0588,39.0876,39.0588,39.0588,14400.0
2015-03-12 14:10:00,54.38,54.41,54.37,54.38,17600.0,39.0588,39.0804,39.0516,39.0588,17600.0
2015-03-12 14:15:00,54.38,54.43,54.38,54.41,29000.0,39.0588,39.0947,39.0588,39.0804,29000.0
2015-03-12 14:20:00,54.4,54.48,54.4,54.48,14800.0,39.0732,39.1307,39.0732,39.1307,14800.0
2015-03-12 14:25:00,54.47,54.47,54.42,54.42,12400.0,39.1235,39.1235,39.0876,39.0876,12400.0
2015-03-12 14:30:00,54.45,54.45,54.37,54.38,16000.0,39.1091,39.1091,39.0516,39.0588,16000.0
2015-03-12 14:35:00,54.39,54.41,54.36,54.38,11000.0,39.066,39.0804,39.0445,39.0588,11000.0
2015-03-12 14:40:00,54.38,54.38,54.34,54.36,12400.0,39.0588,39.0588,39.0301,39.0445,12400.0
2015-03-12 14:45:00,54.36,54.41,54.36,54.37,12000.0,39.0445,39.0804,39.0445,39.0516,12000.0
2015-03-12 14:50:00,54.36,54.37,54.35,54.35,14200.0,39.0445,39.0516,39.0373,39.0373,14200.0
2015-03-12 14:55:00,54.35,54.42,54.34,54.4,16200.0,39.0373,39.0876,39.0301,39.0732,16200.0
2015-03-12 15:00:00,54.41,54.44,54.41,54.43,13400.0,39.0804,39.1019,39.0804,39.0947,13400.0
2015-03-12 15:05:00,54.44,54.46,54.39,54.4,16000.0,39.1019,39.1163,39.066,39.0732,16000.0
2015-03-12 15:10:00,54.4,54.43,54.4,54.41,19400.0,39.0732,39.0947,39.0732,39.0804,19400.0
2015-03-12 15:15:00,54.41,54.43,54.38,54.41,26000.0,39.0804,39.0947,39.0588,39.0804,26000.0
2015-03-12 15:20:00,54.41,54.43,54.37,54.37,28600.0,39.0804,39.0947,39.0516,39.0516,28600.0
2015-03-12 15:25:00,54.38,54.4,54.35,54.37,30200.0,39.0588,39.0732,39.0373,39.0516,30200.0
2015-03-12 15:30:00,54.37,54.37,54.3,54.31,32200.0,39.0516,39.0516,39.0014,39.0086,32200.0
2015-03-12 15:35:00,54.3,54.32,54.29,54.3,33600.0,39.0014,39.0157,38.9942,39.0014,33600.0
2015-03-12 15:40:00,54.3,54.3,54.26,54.26,35800.0,39.0014,39.0014,38.9726,38.9726,35800.0
2015-03-12 15:45:00,54.26,54.27,54.22,54.22,70800.0,38.9726,38.9798,38.9439,38.9439,70800.0
2015-03-12 15:50:00,54.22,54.23,54.19,54.2,68600.0,38.9439,38.9511,38.9224,38.9295,68600.0
2015-03-12 15:55:00,54.2,54.25,54.19,54.24,128800.0,38.9295,38.9655,38.9224,38.9583,128800.0
2015-03-13 09:30:00,54.06,54.09,53.47,53.48,22400.0,38.829,38.8505,38.4052,38.4124,22400.0
2015-03-13 09:35:00,53.49,53.76,53.49,53.72,9600.0,38.4196,38.6135,38.4196,38.5848,9600.0
2015-03-13 09:40:00,53.66,53.66,53.47,53.56,26600.0,38.5417,38.5417,38.4052,38.4699,26600.0
2015-03-13 09:45:00,53.59,53.6,53.46,53.48,11200.0,38.4914,38.4986,38.398,38.4124,11200.0
2015-03-13 09:50:00,53.48,53.71,53.48,53.7,22600.0,38.4124,38.5776,38.4124,38.5704,22600.0
2015-03-13 09:55:00,53.7,53.7,53.54,53.58,13400.0,38.5704,38.5704,38.4555,38.4842,13400.0
2015-03-13 10:00:00,53.54,53.6,53.45,53.48,13600.0,38.4555,38.4986,38.3908,38.4124,13600.0
2015-03-13 10:05:00,53.45,53.46,53.4,53.45,6400.0,38.3908,38.398,38.3549,38.3908,6400.0
2015-03-13 10:10:00,53.41,53.52,53.41,53.48,12600.0,38.3621,38.4411,38.3621,38.4124,12600.0
2015-03-13 10:15:00,53.47,53.5,53.44,53.48,14200.0,38.4052,38.4268,38.3837,38.4124,14200.0
2015-03-13 10:20:00,53.47,53.48,53.42,53.46,11400.0,38.4052,38.4124,38.3693,38.398,11400.0
2015-03-13 10:25:00,53.46,53.47,53.36,53.36,37400.0,38.398,38.4052,38.3262,38.3262,37400.0
2015-03-13 10:30:00,53.36,53.38,53.33,53.38,31000.0,38.3262,38.3406,38.3047,38.3406,31000.0
2015-03-13 10:35:00,53.38,53.41,53.37,53.41,18600.0,38.3406,38.3621,38.3334,38.3621,18600.0
2015-03-13 10:40:00,53.41,53.44,53.35,53.35,18800.0,38.3621,38.3837,38.319,38.319,18800.0
2015-03-13 10:45:00,53.35,53.38,53.31,53.33,14000.0,38.319,38.3406,38.2903,38.3047,14000.0
2015-03-13 10:50:00,53.31,53.32,53.19,53.21,16000.0,38.2903,38.2975,38.2041,38.2185,16000.0
2015-03-13 10:55:00,53.2,53.27,53.2,53.23,26800.0,38.2113,38.2616,38.2113,38.2328,26800.0
2015-03-13 11:00:00,53.24,53.26,53.16,53.16,33400.0,38.24,38.2544,38.1826,38.1826,33400.0
2015-03-13 11:05:00,53.16,53.17,53.09,53.13,26600.0,38.1826,38.1897,38.1323,38.161,26600.0
2015-03-13 11:10:00,53.13,53.17,53.13,53.17,14000.0,38.161,38.1897,38.161,38.1897,14000.0
2015-03-13 11:15:00,53.17,53.18,53.06,53.06,21800.0,38.1897,38.1969,38.1107,38.1107,21800.0
2015-03-13 11:20:00,53.04,53.05,52.91,52.93,15200.0,38.0964,38.1035,38.003,38.0174,15200.0
2015-03-13 11:25:00,52.93,52.96,52.84,52.93,19200.0,38.0174,38.0389,37.9527,38.0174,19200.0
2015-03-13 11:30:00,52.94,52.94,52.85,52.89,8000.0,38.0245,38.0245,37.9599,37.9886,8000.0
2015-03-13 11:35:00,52.89,52.98,52.88,52.97,9800.0,37.9886,38.0533,37.9814,38.0461,9800.0
2015-03-13 11:40:00,52.99,53.07,52.99,53.07,23200.0,38.0605,38.1179,38.0605,38.1179,23200.0
2015-03-13 11:45:00,53.06,53.06,52.96,52.99,23400.0,38.1107,38.1107,38.0389,38.0605,23400.0
2015-03-13 11:50:00,52.99,53.0,52.97,52.99,17400.0,38.0605,38.0676,38.0461,38.0605,17400.0
2015-03-13 11:55:00,52.99,53.04,52.98,53.04,29400.0,38.0605,38.0964,38.0533,38.0964,29400.0
2015-03-13 12:00:00,53.04,53.04,52.97,52.99,13000.0,38.0964,38.0964,38.0461,38.0605,13000.0
2015-03-13 12:05:00,53.02,53.04,53.0,53.02,6000.0,38.082,38.0964,38.0676,38.082,6000.0
2015-03-13 12:10:00,53.04,53.11,53.03,53.1,6400.0,38.0964,38.1466,38.0892,38.1395,6400.0
2015-03-13 12:15:00,53.1,53.13,53.08,53.09,19200.0,38.1395,38.161,38.1251,38.1323,19200.0
2015-03-13 12:20:00,53.09,53.18,53.09,53.17,58400.0,38.1323,38.1969,38.1323,38.1897,58400.0
2015-03-13 12:25:00,53.18,53.21,53.16,53.17,5000.0,38.1969,38.2185,38.1826,38.1897,5000.0
2015-03-13 12:30:00,53.17,53.18,53.14,53.17,50600.0,38.1897,38.1969,38.1682,38.1897,50600.0
2015-03-13 12:35:00,53.16,53.22,53.15,53.22,45000.0,38.1826,38.2257,38.1754,38.2257,45000.0
2015-03-13 12:40:00,53.22,53.24,53.16,53.17,43400.0,38.2257,38.24,38.1826,38.1897,43400.0
2015-03-13 12:45:00,53.19,53.19,53.12,53.17,21000.0,38.2041,38.2041,38.1538,38.1897,21000.0
2015-03-13 12:50:00,53.17,53.18,53.15,53.15,7400.0,38.1897,38.1969,38.1754,38.1754,7400.0
2015-03-13 12:55:00,53.15,53.18,53.15,53.17,14600.0,38.1754,38.1969,38.1754,38.1897,14600.0
2015-03-13 13:00:00,53.17,53.18,53.15,53.17,19800.0,38.1897,38.1969,38.1754,38.1897,19800.0
2015-03-13 13:05:00,53.18,53.22,53.17,53.21,30000.0,38.1969,38.2257,38.1897,38.2185,30000.0
2015-03-13 13:10:00,53.2,53.24,53.19,53.24,11200.0,38.2113,38.24,38.2041,38.24,11200.0
2015-03-13 13:15:00,53.23,53.24,53.22,53.24,9600.0,38.2328,38.24,38.2257,38.24,9600.0
2015-03-13 13:20:00,53.24,53.25,53.12,53.13,16800.0,38.24,38.2472,38.1538,38.161,16800.0
2015-03-13 13:25:00,53.15,53.15,53.09,53.09,9400.0,38.1754,38.1754,38.1323,38.1323,9400.0
2015-03-13 13:30:00,53.1,53.11,53.01,53.01,16200.0,38.1395,38.1466,38.0748,38.0748,16200.0
2015-03-13 13:35:00,53.01,53.09,53.01,53.09,9800.0,38.0748,38.1323,38.0748,38.1323,9800.0
2015-03-13 13:40:00,53.1,53.17,53.1,53.17,14400.0,38.1395,38.1897,38.1395,38.1897,14400.0
2015-03-13 13:45:00,53.17,53.18,53.14,53.17,8400.0,38.1897,38.1969,38.1682,38.1897,8400.0
2015-03-13 13:50:00,53.17,53.26,53.17,53.21,34400.0,38.1897,38.2544,38.1897,38.2185,34400.0
2015-03-13 13:55:00,53.23,53.23,53.18,53.2,18200.0,38.2328,38.2328,38.1969,38.2113,18200.0
2015-03-13 14:00:00,53.2,53.2,53.15,53.16,7200.0,38.2113,38.2113,38.1754,38.1826,7200.0
2015-03-13 14:05:00,53.18,53.19,53.16,53.17,11200.0,38.1969,38.2041,38.1826,38.1897,11200.0
2015-03-13 14:10:00,53.16,53.16,53.07,53.09,13200.0,38.1826,38.1826,38.1179,38.1323,13200.0
2015-03-13 14:15:00,53.12,53.13,53.12,53.12,2200.0,38.1538,38.161,38.1538,38.1538,2200.0
2015-03-13 14:20:00,53.1,53.12,53.05,53.05,20000.0,38.1395,38.1538,38.1035,38.1035,20000.0
2015-03-13 14:25:00,53.05,53.07,53.01,53.05,17000.0,38.1035,38.1179,38.0748,38.1035,17000.0
2015-03-13 14:30:00,53.06,53.06,53.0,53.01,16600.0,38.1107,38.1107,38.0676,38.0748,16600.0
2015-03-13 14:35:00,53.0,53.0,52.94,52.94,13200.0,38.0676,38.0676,38.0245,38.0245,13200.0
2015-03-13 14:40:00,52.94,52.94,52.81,52.87,18200.0,38.0245,38.0245,37.9312,37.9743,18200.0
2015-03-13 14:45:00,52.86,52.93,52.85,52.91,56400.0,37.9671,38.0174,37.9599,38.003,56400.0
2015-03-13 14:50:00,52.92,52.97,52.86,52.86,25200.0,38.0102,38.0461,37.9671,37.9671,25200.0
2015-03-13 14:55:00,52.87,52.97,52.87,52.97,17600.0,37.9743,38.0461,37.9743,38.0461,17600.0
2015-03-13 15:00:00,52.97,52.97,52.92,52.92,29000.0,38.0461,38.0461,38.0102,38.0102,29000.0
2015-03-13 15:05:00,52.91,52.97,52.91,52.95,18200.0,38.003,38.0461,38.003,38.0317,18200.0
2015-03-13 15:10:00,52.96,52.99,52.93,52.94,21000.0,38.0389,38.0605,38.0174,38.0245,21000.0
2015-03-13 15:15:00,52.94,53.0,52.94,52.96,16200.0,38.0245,38.0676,38.0245,38.0389,16200.0
2015-03-13 15:20:00,52.95,52.99,52.9,52.99,21600.0,38.0317,38.0605,37.9958,38.0605,21600.0
2015-03-13 15:25:00,52.99,53.03,52.98,53.03,25000.0,38.0605,38.0892,38.0533,38.0892,25000.0
2015-03-13 15:30:00,53.04,53.06,53.02,53.02,25200.0,38.0964,38.1107,38.082,38.082,25200.0
2015-03-13 15:35:00,53.02,53.12,53.02,53.12,25000.0,38.082,38.1538,38.082,38.1538,25000.0
2015-03-13 15:40:00,53.12,53.17,53.12,53.13,51400.0,38.1538,38.1897,38.1538,38.161,51400.0
2015-03-13 15:45:00,53.13,53.16,53.11,53.14,45000.0,38.161,38.1826,38.1466,38.1682,45000.0
2015-03-13 15:50:00,53.14,53.24,53.13,53.24,41400.0,38.1682,38.24,38.161,38.24,41400.0
2015-03-13 15:55:00,53.24,53.27,53.16,53.17,80600.0,38.24,38.2616,38.1826,38.1897,80600.0
2015-03-16 09:30:00,53.38,53.51,53.2,53.38,54000.0,38.3406,38.4339,38.2113,38.3406,54000.0
2015-03-16 09:35:00,53.44,53.8,53.41,53.75,33000.0,38.3837,38.6422,38.3621,38.6063,33000.0
2015-03-16 09:40:00,53.79,53.92,53.76,53.83,32000.0,38.6351,38.7284,38.6135,38.6638,32000.0
2015-03-16 09:45:00,53.9,53.98,53.87,53.93,8800.0,38.7141,38.7715,38.6925,38.7356,8800.0
2015-03-16 09:50:00,53.93,54.1,53.93,54.1,13200.0,38.7356,38.8577,38.7356,38.8577,13200.0
2015-03-16 09:55:00,54.1,54.23,54.1,54.23,12200.0,38.8577,38.9511,38.8577,38.9511,12200.0
2015-03-16 10:00:00,54.23,54.24,54.09,54.17,42200.0,38.9511,38.9583,38.8505,38.908,42200.0
2015-03-16 10:05:00,54.17,54.38,54.16,54.35,19800.0,38.908,39.0588,38.9008,39.0373,19800.0
2015-03-16 10:10:00,54.33,54.33,54.18,54.18,28000.0,39.0229,39.0229,38.9152,38.9152,28000.0
2015-03-16 10:15:00,54.18,54.26,54.18,54.25,9800.0,38.9152,38.9726,38.9152,38.9655,9800.0
2015-03-16 10:20:00,54.26,54.26,54.14,54.14,13400.0,38.9726,38.9726,38.8864,38.8864,13400.0
2015-03-16 10:25:00,54.13,54.16,54.1,54.11,49200.0,38.8793,38.9008,38.8577,38.8649,49200.0
2015-03-16 10:30:00,54.1,54.15,54.06,54.06,17600.0,38.8577,38.8936,38.829,38.829,17600.0
2015-03-16 10:35:00,54.08,54.08,54.04,54.08,8200.0,38.8434,38.8434,38.8146,38.8434,8200.0
2015-03-16 10:40:00,54.08,54.16,54.06,54.16,14800.0,38.8434,38.9008,38.829,38.9008,14800.0
2015-03-16 10:45:00,54.17,54.18,54.1,54.13,12800.0,38.908,38.9152,38.8577,38.8793,12800.0
2015-03-16 10:50:00,54.14,54.24,54.14,54.23,6800.0,38.8864,38.9583,38.8864,38.9511,6800.0
2015-03-16 10:55:00,54.23,54.3,54.23,54.24,11000.0,38.9511,39.0014,38.9511,38.9583,11000.0
2015-03-16 11:00:00,54.24,54.25,54.2,54.25,17600.0,38.9583,38.9655,38.9295,38.9655,17600.0
2015-03-16 11:05:00,54.24,54.34,54.24,54.29,10400.0,38.9583,39.0301,38.9583,38.9942,10400.0
2015-03-16 11:10:00,54.3,54.35,54.28,54.33,7600.0,39.0014,39.0373,38.987,39.0229,7600.0
2015-03-16 11:15:00,54.34,54.4,54.34,54.34,7800.0,39.0301,39.0732,39.0301,39.0301,7800.0
2015-03-16 11:20:00,54.34,54.47,54.34,54.47,17200.0,39.0301,39.1235,39.0301,39.1235,17200.0
2015-03-16 11:25:00,54.46,54.47,54.35,54.35,6800.0,39.1163,39.1235,39.0373,39.0373,6800.0
2015-03-16 11:30:00,54.34,54.4,54.34,54.35,4600.0,39.0301,39.0732,39.0301,39.0373,4600.0
2015-03-16 11:35:00,54.35,54.37,54.34,54.34,6400.0,39.0373,39.0516,39.0301,39.0301,6400.0
2015-03-16 11:40:00,54.32,54.33,54.27,54.31,11200.0,39.0157,39.0229,38.9798,39.0086,11200.0
2015-03-16 11:45:00,54.33,54.38,54.32,54.38,5200.0,39.0229,39.0588,39.0157,39.0588,5200.0
2015-03-16 11:50:00,54.4,54.4,54.33,54.34,5000.0,39.0732,39.0732,39.0229,39.0301,5000.0
2015-03-16 11:55:00,54.3,54.33,54.29,54.3,7400.0,39.0014,39.0229,38.9942,39.0014,7400.0
2015-03-16 12:00:00,54.32,54.32,54.27,54.28,9800.0,39.0157,39.0157,38.9798,38.987,9800.0
2015-03-16 12:05:00,54.28,54.3,54.27,54.29,3000.0,38.987,39.0014,38.9798,38.9942,3000.0
2015-03-16 12:10:00,54.29,54.3,54.23,54.24,6400.0,38.9942,39.0014,38.9511,38.9583,6400.0
2015-03-16 12:15:00,54.25,54.26,54.21,54.21,3400.0,38.9655,38.9726,38.9367,38.9367,3400.0
2015-03-16 12:20:00,54.2,54.24,54.2,54.24,6800.0,38.9295,38.9583,38.9295,38.9583,6800.0
2015-03-16 12:25:00,54.24,54.26,54.23,54.24,2000.0,38.9583,38.9726,38.9511,38.9583,2000.0
2015-03-16 12:30:00,54.24,54.25,54.23,54.23,2400.0,38.9583,38.9655,38.9511,38.9511,2400.0
2015-03-16 12:35:00,54.22,54.22,54.19,54.21,3800.0,38.9439,38.9439,38.9224,38.9367,3800.0
2015-03-16 12:40:00,54.22,54.24,54.16,54.17,9600.0,38.9439,38.9583,38.9008,38.908,9600.0
2015-03-16 12:45:00,54.19,54.19,54.12,54.12,6000.0,38.9224,38.9224,38.8721,38.8721,6000.0
2015-03-16 12:50:00,54.13,54.17,54.12,54.17,5600.0,38.8793,38.908,38.8721,38.908,5600.0
2015-03-16 12:55:00,54.16,54.19,54.16,54.19,4400.0,38.9008,38.9224,38.9008,38.9224,4400.0
2015-03-16 13:00:00,54.17,54.18,54.12,54.13,8400.0,38.908,38.9152,38.8721,38.8793,8400.0
2015-03-16 13:05:00,54.12,54.13,54.11,54.11,9000.0,38.8721,38.8793,38.8649,38.8649,9000.0
2015-03-16 13:10:00,54.12,54.16,54.1,54.16,11200.0,38.8721,38.9008,38.8577,38.9008,11200.0
2015-03-16 13:15:00,54.16,54.2,54.16,54.17,4000.0,38.9008,38.9295,38.9008,38.908,4000.0
2015-03-16 13:20:00,54.16,54.16,54.13,54.15,3600.0,38.9008,38.9008,38.8793,38.8936,3600.0
2015-03-16 13:25:00,54.14,54.14,54.1,54.1,5200.0,38.8864,38.8864,38.8577,38.8577,5200.0
2015-03-16 13:30:00,54.1,54.11,54.08,54.08,6800.0,38.8577,38.8649,38.8434,38.8434,6800.0
2015-03-16 13:35:00,54.09,54.1,54.02,54.02,7800.0,38.8505,38.8577,38.8003,38.8003,7800.0
2015-03-16 13:40:00,54.02,54.07,54.02,54.02,5600.0,38.8003,38.8362,38.8003,38.8003,5600.0
2015-03-16 13:45:00,54.05,54.07,54.04,54.05,6200.0,38.8218,38.8362,38.8146,38.8218,6200.0
2015-03-16 13:50:00,54.05,54.06,54.04,54.04,4000.0,38.8218,38.829,38.8146,38.8146,4000.0
2015-03-16 13:55:00,54.05,54.06,54.01,54.01,7200.0,38.8218,38.829,38.7931,38.7931,7200.0
2015-03-16 14:00:00,54.02,54.03,53.99,54.0,7000.0,38.8003,38.8074,38.7787,38.7859,7000.0
2015-03-16 14:05:00,54.0,54.04,53.99,54.02,53600.0,38.7859,38.8146,38.7787,38.8003,53600.0
2015-03-16 14:10:00,54.02,54.1,54.01,54.08,66800.0,38.8003,38.8577,38.7931,38.8434,66800.0
2015-03-16 14:15:00,54.08,54.13,54.08,54.13,13000.0,38.8434,38.8793,38.8434,38.8793,13000.0
2015-03-16 14:20:00,54.13,54.23,54.13,54.21,20200.0,38.8793,38.9511,38.8793,38.9367,20200.0
2015-03-16 14:25:00,54.21,54.21,54.18,54.2,25200.0,38.9367,38.9367,38.9152,38.9295,25200.0
2015-03-16 14:30:00,54.2,54.21,54.18,54.21,18600.0,38.9295,38.9367,38.9152,38.9367,18600.0
2015-03-16 14:35:00,54.2,54.21,54.18,54.18,8800.0,38.9295,38.9367,38.9152,38.9152,8800.0
2015-03-16 14:40:00,54.19,54.24,54.19,54.22,11000.0,38.9224,38.9583,38.9224,38.9439,11000.0
2015-03-16 14:45:00,54.23,54.25,54.21,54.23,11200.0,38.9511,38.9655,38.9367,38.9511,11200.0
2015-03-16 14:50:00,54.22,54.27,54.22,54.27,23200.0,38.9439,38.9798,38.9439,38.9798,23200.0
2015-03-16 14:55:00,54.27,54.31,54.25,54.3,17600.0,38.9798,39.0086,38.9655,39.0014,17600.0
2015-03-16 15:00:00,54.3,54.33,54.3,54.32,23000.0,39.0014,39.0229,39.0014,39.0157,23000.0
2015-03-16 15:05:00,54.31,54.33,54.3,54.32,21200.0,39.0086,39.0229,39.0014,39.0157,21200.0
2015-03-16 15:10:00,54.32,54.33,54.31,54.32,33000.0,39.0157,39.0229,39.0086,39.0157,33000.0
2015-03-16 15:15:00,54.33,54.34,54.27,54.27,26000.0,39.0229,39.0301,38.9798,38.9798,26000.0
2015-03-16 15:20:00,54.27,54.29,54.24,54.29,32200.0,38.9798,38.9942,38.9583,38.9942,32200.0
2015-03-16 15:25:00,54.3,54.34,54.29,54.33,28000.0,39.0014,39.0301,38.9942,39.0229,28000.0
2015-03-16 15:30:00,54.33,54.35,54.32,54.34,31400.0,39.0229,39.0373,39.0157,39.0301,31400.0
2015-03-16 15:35:00,54.33,54.33,54.29,54.32,44600.0,39.0229,39.0229,38.9942,39.0157,44600.0
2015-03-16 15:40:00,54.32,54.35,54.32,54.34,38800.0,39.0157,39.0373,39.0157,39.0301,38800.0
2015-03-16 15:45:00,54.34,54.35,54.3,54.31,50400.0,39.0301,39.0373,39.0014,39.0086,50400.0
2015-03-16 15:50:00,54.31,54.33,54.27,54.31,57200.0,39.0086,39.0229,38.9798,39.0086,57200.0
2015-03-16 15:55:00,54.31,54.38,54.31,54.35,87000.0,39.0086,39.0588,39.0086,39.0373,87000.0
2015-03-17 09:30:00,54.15,54.4,53.88,54.4,37800.0,38.8936,39.0732,38.6997,39.0732,37800.0
2015-03-17 09:35:00,54.29,54.49,54.27,54.45,11200.0,38.9942,39.1378,38.9798,39.1091,11200.0
2015-03-17 09:40:00,54.42,54.47,54.33,54.46,29600.0,39.0876,39.1235,39.0229,39.1163,29600.0
2015-03-17 09:45:00,54.46,54.5,54.3,54.34,24200.0,39.1163,39.145,39.0014,39.0301,24200.0
2015-03-17 09:50:00,54.33,54.38,54.31,54.34,12800.0,39.0229,39.0588,39.0086,39.0301,12800.0
2015-03-17 09:55:00,54.33,54.33,54.22,54.24,13800.0,39.0229,39.0229,38.9439,38.9583,13800.0
2015-03-17 10:00:00,54.23,54.3,54.23,54.27,8200.0,38.9511,39.0014,38.9511,38.9798,8200.0
2015-03-17 10:05:00,54.27,54.38,54.26,54.37,19400.0,38.9798,39.0588,38.9726,39.0516,19400.0
2015-03-17 10:10:00,54.39,54.43,54.31,54.32,17400.0,39.066,39.0947,39.0086,39.0157,17400.0
2015-03-17 10:15:00,54.34,54.41,54.34,54.38,11800.0,39.0301,39.0804,39.0301,39.0588,11800.0
2015-03-17 10:20:00,54.4,54.46,54.38,54.45,12800.0,39.0732,39.1163,39.0588,39.1091,12800.0
2015-03-17 10:25:00,54.44,54.46,54.4,54.43,21400.0,39.1019,39.1163,39.0732,39.0947,21400.0
2015-03-17 10:30:00,54.42,54.45,54.35,54.35,16400.0,39.0876,39.1091,39.0373,39.0373,16400.0
2015-03-17 10:35:00,54.35,54.42,54.3,54.41,12800.0,39.0373,39.0876,39.0014,39.0804,12800.0
2015-03-17 10:40:00,54.4,54.41,54.35,54.37,9400.0,39.0732,39.0804,39.0373,39.0516,9400.0
2015-03-17 10:45:00,54.37,54.37,54.27,54.29,13000.0,39.0516,39.0516,38.9798,38.9942,13000.0
2015-03-17 10:50:00,54.26,54.35,54.24,54.26,22000.0,38.9726,39.0373,38.9583,38.9726,22000.0
2015-03-17 10:55:00,54.26,54.31,54.19,54.19,39200.0,38.9726,39.0086,38.9224,38.9224,39200.0
2015-03-17 11:00:00,54.18,54.19,54.03,54.06,22400.0,38.9152,38.9224,38.8074,38.829,22400.0
2015-03-17 11:05:00,54.07,54.1,53.99,54.1,17200.0,38.8362,38.8577,38.7787,38.8577,17200.0
2015-03-17 11:10:00,54.11,54.12,54.07,54.1,11400.0,38.8649,38.8721,38.8362,38.8577,11400.0
2015-03-17 11:15:00,54.09,54.1,54.06,54.08,30400.0,38.8505,38.8577,38.829,38.8434,30400.0
2015-03-17 11:20:00,54.08,54.1,54.07,54.1,14600.0,38.8434,38.8577,38.8362,38.8577,14600.0
2015-03-17 11:25:00,54.1,54.16,54.1,54.16,9600.0,38.8577,38.9008,38.8577,38.9008,9600.0
2015-03-17 11:30:00,54.17,54.21,54.15,54.21,61000.0,38.908,38.9367,38.8936,38.9367,61000.0
2015-03-17 11:35:00,54.23,54.24,54.2,54.24,18800.0,38.9511,38.9583,38.9295,38.9583,18800.0
2015-03-17 11:40:00,54.23,54.3,54.22,54.3,78200.0,38.9511,39.0014,38.9439,39.0014,78200.0
2015-03-17 11:45:00,54.3,54.33,54.27,54.27,12800.0,39.0014,39.0229,38.9798,38.9798,12800.0
2015-03-17 11:50:00,54.28,54.34,54.27,54.33,11600.0,38.987,39.0301,38.9798,39.0229,11600.0
2015-03-17 11:55:00,54.34,54.35,54.29,54.29,9200.0,39.0301,39.0373,38.9942,38.9942,9200.0
2015-03-17 12:00:00,54.32,54.32,54.27,54.29,7800.0,39.0157,39.0157,38.9798,38.9942,7800.0
2015-03-17 12:05:00,54.25,54.29,54.25,54.28,5400.0,38.9655,38.9942,38.9655,38.987,5400.0
2015-03-17 12:10:00,54.27,54.31,54.21,54.22,9000.0,38.9798,39.0086,38.9367,38.9439,9000.0
2015-03-17 12:15:00,54.25,54.31,54.25,54.27,12000.0,38.9655,39.0086,38.9655,38.9798,12000.0
2015-03-17 12:20:00,54.29,54.3,54.28,54.29,7600.0,38.9942,39.0014,38.987,38.9942,7600.0
2015-03-17 12:25:00,54.29,54.33,54.29,54.33,13000.0,38.9942,39.0229,38.9942,39.0229,13000.0
2015-03-17 12:30:00,54.32,54.34,54.31,54.31,10400.0,39.0157,39.0301,39.0086,39.0086,10400.0
2015-03-17 12:35:00,54.31,54.37,54.3,54.35,12800.0,39.0086,39.0516,39.0014,39.0373,12800.0
2015-03-17 12:40:00,54.36,54.38,54.35,54.38,6200.0,39.0445,39.0588,39.0373,39.0588,6200.0
2015-03-17 12:45:00,54.41,54.41,54.35,54.35,11400.0,39.0804,39.0804,39.0373,39.0373,11400.0
2015-03-17 12:50:00,54.35,54.4,54.34,54.4,6600.0,39.0373,39.0732,39.0301,39.0732,6600.0
2015-03-17 12:55:00,54.41,54.44,54.4,54.44,3800.0,39.0804,39.1019,39.0732,39.1019,3800.0
2015-03-17 13:00:00,54.45,54.45,54.42,54.44,9200.0,39.1091,39.1091,39.0876,39.1019,9200.0
2015-03-17 13:05:00,54.43,54.54,54.43,54.52,20000.0,39.0947,39.1737,39.0947,39.1594,20000.0
2015-03-17 13:10:00,54.53,54.54,54.51,54.51,25200.0,39.1666,39.1737,39.1522,39.1522,25200.0
2015-03-17 13:15:00,54.51,54.53,54.44,54.44,9800.0,39.1522,39.1666,39.1019,39.1019,9800.0
2015-03-17 13:20:00,54.45,54.54,54.45,54.54,10800.0,39.1091,39.1737,39.1091,39.1737,10800.0
2015-03-17 13:25:00,54.53,54.56,54.52,54.54,14600.0,39.1666,39.1881,39.1594,39.1737,14600.0
2015-03-17 13:30:00,54.54,54.55,54.52,54.54,16600.0,39.1737,39.1809,39.1594,39.1737,16600.0
2015-03-17 13:35:00,54.54,54.54,54.47,54.47,18600.0,39.1737,39.1737,39.1235,39.1235,18600.0
2015-03-17 13:40:00,54.46,54.49,54.46,54.46,7200.0,39.1163,39.1378,39.1163,39.1163,7200.0
2015-03-17 13:45:00,54.46,54.47,54.44,54.47,10400.0,39.1163,39.1235,39.1019,39.1235,10400.0
2015-03-17 13:50:00,54.47,54.48,54.45,54.47,9600.0,39.1235,39.1307,39.1091,39.1235,9600.0
2015-03-17 13:55:00,54.48,54.52,54.44,54.52,12000.0,39.1307,39.1594,39.1019,39.1594,12000.0
2015-03-17 14:00:00,54.5,54.59,54.5,54.53,14400.0,39.145,39.2097,39.145,39.1666,14400.0
2015-03-17 14:05:00,54.51,54.53,54.49,54.51,23800.0,39.1522,39.1666,39.1378,39.1522,23800.0
2015-03-17 14:10:00,54.52,54.56,54.52,54.53,24000.0,39.1594,39.1881,39.1594,39.1666,24000.0
2015-03-17 14:15:00,54.52,54.57,54.52,54.56,40200.0,39.1594,39.1953,39.1594,39.1881,40200.0
2015-03-17 14:20:00,54.57,54.58,54.5,54.5,21600.0,39.1953,39.2025,39.145,39.145,21600.0
2015-03-17 14:25:00,54.5,54.51,54.48,54.49,12800.0,39.145,39.1522,39.1307,39.1378,12800.0
2015-03-17 14:30:00,54.49,54.52,54.49,54.49,12400.0,39.1378,39.1594,39.1378,39.1378,12400.0
2015-03-17 14:35:00,54.49,54.57,54.49,54.57,34800.0,39.1378,39.1953,39.1378,39.1953,34800.0
2015-03-17 14:40:00,54.56,54.58,54.54,54.57,17600.0,39.1881,39.2025,39.1737,39.1953,17600.0
2015-03-17 14:45:00,54.59,54.62,54.59,54.62,25400.0,39.2097,39.2312,39.2097,39.2312,25400.0
2015-03-17 14:50:00,54.61,54.62,54.57,54.57,120000.0,39.224,39.2312,39.1953,39.1953,120000.0
2015-03-17 14:55:00,54.58,54.62,54.57,54.57,11200.0,39.2025,39.2312,39.1953,39.1953,11200.0
2015-03-17 15:00:00,54.58,54.61,54.57,54.61,11400.0,39.2025,39.224,39.1953,39.224,11400.0
2015-03-17 15:05:00,54.62,54.62,54.52,54.56,29800.0,39.2312,39.2312,39.1594,39.1881,29800.0
2015-03-17 15:10:00,54.56,54.61,54.56,54.59,21800.0,39.1881,39.224,39.1881,39.2097,21800.0
2015-03-17 15:15:00,54.59,54.63,54.59,54.63,19800.0,39.2097,39.2384,39.2097,39.2384,19800.0
2015-03-17 15:20:00,54.63,54.66,54.63,54.65,47000.0,39.2384,39.2599,39.2384,39.2528,47000.0
2015-03-17 15:25:00,54.66,54.69,54.64,54.65,18800.0,39.2599,39.2815,39.2456,39.2528,18800.0
2015-03-17 15:30:00,54.64,54.66,54.63,54.66,17400.0,39.2456,39.2599,39.2384,39.2599,17400.0
2015-03-17 15:35:00,54.66,54.66,54.57,54.57,33000.0,39.2599,39.2599,39.1953,39.1953,33000.0
2015-03-17 15:40:00,54.57,54.58,54.52,54.55,21000.0,39.1953,39.2025,39.1594,39.1809,21000.0
2015-03-17 15:45:00,54.55,54.64,54.55,54.63,32200.0,39.1809,39.2456,39.1809,39.2384,32200.0
2015-03-17 15:50:00,54.63,54.63,54.58,54.61,127800.0,39.2384,39.2384,39.2025,39.224,127800.0
2015-03-17 15:55:00,54.62,54.64,54.58,54.62,177600.0,39.2312,39.2456,39.2025,39.2312,177600.0
2015-03-18 09:30:00,54.63,54.63,54.41,54.44,28800.0,39.2384,39.2384,39.0804,39.1019,28800.0
2015-03-18 09:35:00,54.47,54.69,54.47,54.65,6600.0,39.1235,39.2815,39.1235,39.2528,6600.0
2015-03-18 09:40:00,54.6,54.64,54.55,54.59,10200.0,39.2168,39.2456,39.1809,39.2097,10200.0
2015-03-18 09:45:00,54.63,54.7,54.63,54.67,7600.0,39.2384,39.2887,39.2384,39.2671,7600.0
2015-03-18 09:50:00,54.67,54.79,54.66,54.79,6600.0,39.2671,39.3533,39.2599,39.3533,6600.0
2015-03-18 09:55:00,54.78,54.81,54.74,54.81,8200.0,39.3461,39.3677,39.3174,39.3677,8200.0
2015-03-18 10:00:00,54.84,54.85,54.8,54.82,7800.0,39.3892,39.3964,39.3605,39.3749,7800.0
2015-03-18 10:05:00,54.84,54.9,54.84,54.88,26800.0,39.3892,39.4323,39.3892,39.418,26800.0
2015-03-18 10:10:00,54.87,54.89,54.8,54.82,14200.0,39.4108,39.4251,39.3605,39.3749,14200.0
2015-03-18 10:15:00,54.81,54.88,54.81,54.83,11000.0,39.3677,39.418,39.3677,39.382,11000.0
2015-03-18 10:20:00,54.82,54.82,54.77,54.8,7200.0,39.3749,39.3749,39.3389,39.3605,7200.0
2015-03-18 10:25:00,54.81,54.83,54.76,54.76,7800.0,39.3677,39.382,39.3318,39.3318,7800.0
2015-03-18 10:30:00,54.77,54.79,54.75,54.76,6800.0,39.3389,39.3533,39.3246,39.3318,6800.0
2015-03-18 10:35:00,54.75,54.8,54.74,54.8,17200.0,39.3246,39.3605,39.3174,39.3605,17200.0
2015-03-18 10:40:00,54.81,54.88,54.81,54.86,4600.0,39.3677,39.418,39.3677,39.4036,4600.0
2015-03-18 10:45:00,54.87,54.94,54.87,54.92,17800.0,39.4108,39.4611,39.4108,39.4467,17800.0
2015-03-18 10:50:00,54.93,54.94,54.85,54.88,9200.0,39.4539,39.4611,39.3964,39.418,9200.0
2015-03-18 10:55:00,54.89,54.92,54.88,54.89,7400.0,39.4251,39.4467,39.418,39.4251,7400.0
2015-03-18 11:00:00,54.88,54.89,54.85,54.89,22200.0,39.418,39.4251,39.3964,39.4251,22200.0
2015-03-18 11:05:00,54.88,54.89,54.84,54.84,8400.0,39.418,39.4251,39.3892,39.3892,8400.0
2015-03-18 11:10:00,54.84,54.84,54.72,54.72,17400.0,39.3892,39.3892,39.303,39.303,17400.0
2015-03-18 11:15:00,54.73,54.74,54.7,54.71,13200.0,39.3102,39.3174,39.2887,39.2959,13200.0
2015-03-18 11:20:00,54.69,54.69,54.66,54.66,12000.0,39.2815,39.2815,39.2599,39.2599,12000.0
2015-03-18 11:25:00,54.67,54.69,54.6,54.6,12400.0,39.2671,39.2815,39.2168,39.2168,12400.0
2015-03-18 11:30:00,54.62,54.7,54.62,54.68,6400.0,39.2312,39.2887,39.2312,39.2743,6400.0
2015-03-18 11:35:00,54.68,54.69,54.65,54.66,9200.0,39.2743,39.2815,39.2528,39.2599,9200.0
2015-03-18 11:40:00,54.66,54.71,54.65,54.65,8400.0,39.2599,39.2959,39.2528,39.2528,8400.0
2015-03-18 11:45:00,54.63,54.63,54.55,54.55,24200.0,39.2384,39.2384,39.1809,39.1809,24200.0
2015-03-18 11:50:00,54.55,54.59,54.51,54.58,30800.0,39.1809,39.2097,39.1522,39.2025,30800.0
2015-03-18 11:55:00,54.59,54.68,54.59,54.62,10400.0,39.2097,39.2743,39.2097,39.2312,10400.0
2015-03-18 12:00:00,54.6,54.63,54.58,54.63,30400.0,39.2168,39.2384,39.2025,39.2384,30400.0
2015-03-18 12:05:00,54.63,54.67,54.58,54.58,28800.0,39.2384,39.2671,39.2025,39.2025,28800.0
2015-03-18 12:10:00,54.59,54.63,54.56,54.6,7800.0,39.2097,39.2384,39.1881,39.2168,7800.0
2015-03-18 12:15:00,54.59,54.62,54.58,54.59,5000.0,39.2097,39.2312,39.2025,39.2097,5000.0
2015-03-18 12:20:00,54.6,54.63,54.56,54.6,9600.0,39.2168,39.2384,39.1881,39.2168,9600.0
2015-03-18 12:25:00,54.6,54.6,54.54,54.55,9800.0,39.2168,39.2168,39.1737,39.1809,9800.0
2015-03-18 12:30:00,54.55,54.56,54.52,54.54,11200.0,39.1809,39.1881,39.1594,39.1737,11200.0
2015-03-18 12:35:00,54.53,54.57,54.53,54.55,14400.0,39.1666,39.1953,39.1666,39.1809,14400.0
2015-03-18 12:40:00,54.55,54.55,54.51,54.51,10200.0,39.1809,39.1809,39.1522,39.1522,10200.0
2015-03-18 12:45:00,54.51,54.53,54.49,54.5,6800.0,39.1522,39.1666,39.1378,39.145,6800.0
2015-03-18 12:50:00,54.49,54.52,54.49,54.49,9600.0,39.1378,39.1594,39.1378,39.1378,9600.0
2015-03-18 12:55:00,54.47,54.48,54.43,54.43,12200.0,39.1235,39.1307,39.0947,39.0947,12200.0
2015-03-18 13:00:00,54.43,54.46,54.41,54.44,13600.0,39.0947,39.1163,39.0804,39.1019,13600.0
2015-03-18 13:05:00,54.42,54.44,54.36,54.36,12200.0,39.0876,39.1019,39.0445,39.0445,12200.0
2015-03-18 13:10:00,54.37,54.42,54.35,54.4,10000.0,39.0516,39.0876,39.0373,39.0732,10000.0
2015-03-18 13:15:00,54.41,54.5,54.4,54.47,12800.0,39.0804,39.145,39.0732,39.1235,12800.0
2015-03-18 13:20:00,54.46,54.49,54.45,54.46,11200.0,39.1163,39.1378,39.1091,39.1163,11200.0
2015-03-18 13:25:00,54.46,54.54,54.46,54.52,12800.0,39.1163,39.1737,39.1163,39.1594,12800.0
2015-03-18 13:30:00,54.52,54.55,54.47,54.49,7600.0,39.1594,39.1809,39.1235,39.1378,7600.0
2015-03-18 13:35:00,54.51,54.52,54.42,54.43,12000.0,39.1522,39.1594,39.0876,39.0947,12000.0
2015-03-18 13:40:00,54.44,54.57,54.41,54.56,16600.0,39.1019,39.1953,39.0804,39.1881,16600.0
2015-03-18 13:45:00,54.55,54.56,54.51,54.54,10800.0,39.1809,39.1881,39.1522,39.1737,10800.0
2015-03-18 13:50:00,54.54,54.6,54.54,54.57,11800.0,39.1737,39.2168,39.1737,39.1953,11800.0
2015-03-18 13:55:00,54.57,54.77,54.55,54.74,15000.0,39.1953,39.3389,39.1809,39.3174,15000.0
2015-03-18 14:00:00,54.76,55.65,54.76,55.52,104800.0,39.3318,39.971,39.3318,39.8776,104800.0
2015-03-18 14:05:00,55.52,55.55,55.21,55.24,55600.0,39.8776,39.8992,39.655,39.6765,55600.0
2015-03-18 14:10:00,55.27,55.59,55.26,55.58,36400.0,39.6981,39.9279,39.6909,39.9207,36400.0
2015-03-18 14:15:00,55.58,55.68,55.51,55.6,52200.0,39.9207,39.9926,39.8705,39.9351,52200.0
2015-03-18 14:20:00,55.59,55.67,55.58,55.64,43400.0,39.9279,39.9854,39.9207,39.9638,43400.0
2015-03-18 14:25:00,55.63,55.7,55.58,55.69,25200.0,39.9567,40.0069,39.9207,39.9997,25200.0
2015-03-18 14:30:00,55.69,55.8,55.63,55.76,57800.0,39.9997,40.0788,39.9567,40.05,57800.0
2015-03-18 14:35:00,55.77,55.85,55.77,55.82,43600.0,40.0572,40.1147,40.0572,40.0931,43600.0
2015-03-18 14:40:00,55.81,55.91,55.8,55.87,33000.0,40.0859,40.1578,40.0788,40.129,33000.0
2015-03-18 14:45:00,55.85,55.88,55.74,55.8,33800.0,40.1147,40.1362,40.0357,40.0788,33800.0
2015-03-18 14:50:00,55.77,55.84,55.73,55.84,24800.0,40.0572,40.1075,40.0285,40.1075,24800.0
2015-03-18 14:55:00,55.85,55.87,55.79,55.85,16800.0,40.1147,40.129,40.0716,40.1147,16800.0
2015-03-18 15:00:00,55.86,56.1,55.82,56.09,33800.0,40.1218,40.2942,40.0931,40.287,33800.0
2015-03-18 15:05:00,56.07,56.13,56.03,56.03,48800.0,40.2727,40.3158,40.244,40.244,48800.0
2015-03-18 15:10:00,56.05,56.22,56.05,56.2,35000.0,40.2583,40.3804,40.2583,40.3661,35000.0
2015-03-18 15:15:00,56.2,56.41,56.19,56.38,52200.0,40.3661,40.5169,40.3589,40.4953,52200.0
2015-03-18 15:20:00,56.35,56.45,56.33,56.41,60400.0,40.4738,40.5456,40.4594,40.5169,60400.0
2015-03-18 15:25:00,56.38,56.38,56.18,56.19,38200.0,40.4953,40.4953,40.3517,40.3589,38200.0
2015-03-18 15:30:00,56.21,56.29,56.2,56.24,71800.0,40.3732,40.4307,40.3661,40.3948,71800.0
2015-03-18 15:35:00,56.23,56.3,56.23,56.25,65200.0,40.3876,40.4379,40.3876,40.402,65200.0
2015-03-18 15:40:00,56.26,56.29,56.2,56.23,42000.0,40.4092,40.4307,40.3661,40.3876,42000.0
2015-03-18 15:45:00,56.23,56.23,56.1,56.1,58600.0,40.3876,40.3876,40.2942,40.2942,58600.0
2015-03-18 15:50:00,56.1,56.15,56.09,56.13,67400.0,40.2942,40.3301,40.287,40.3158,67400.0
2015-03-18 15:55:00,56.13,56.18,56.1,56.16,104200.0,40.3158,40.3517,40.2942,40.3373,104200.0
2015-03-19 09:30:00,55.96,55.96,55.68,55.78,27000.0,40.1937,40.1937,39.9926,40.0644,27000.0
2015-03-19 09:35:00,55.8,55.86,55.73,55.86,21400.0,40.0788,40.1218,40.0285,40.1218,21400.0
2015-03-19 09:40:00,55.88,56.14,55.81,56.06,27400.0,40.1362,40.323,40.0859,40.2655,27400.0
2015-03-19 09:45:00,56.05,56.26,56.04,56.24,26200.0,40.2583,40.4092,40.2511,40.3948,26200.0
2015-03-19 09:50:00,56.26,56.45,56.26,56.31,22200.0,40.4092,40.5456,40.4092,40.4451,22200.0
2015-03-19 09:55:00,56.29,56.29,56.15,56.22,12400.0,40.4307,40.4307,40.3301,40.3804,12400.0
2015-03-19 10:00:00,56.21,56.23,56.07,56.09,19800.0,40.3732,40.3876,40.2727,40.287,19800.0
2015-03-19 10:05:00,56.12,56.12,56.02,56.02,3600.0,40.3086,40.3086,40.2368,40.2368,3600.0
2015-03-19 10:10:00,56.02,56.09,55.99,56.08,5400.0,40.2368,40.287,40.2152,40.2799,5400.0
2015-03-19 10:15:00,56.09,56.09,55.95,55.95,15400.0,40.287,40.287,40.1865,40.1865,15400.0
2015-03-19 10:20:00,55.97,56.04,55.9,55.9,6200.0,40.2009,40.2511,40.1506,40.1506,6200.0
2015-03-19 10:25:00,55.88,55.9,55.79,55.81,41400.0,40.1362,40.1506,40.0716,40.0859,41400.0
2015-03-19 10:30:00,55.77,55.8,55.73,55.77,12600.0,40.0572,40.0788,40.0285,40.0572,12600.0
2015-03-19 10:35:00,55.77,55.77,55.59,55.59,24400.0,40.0572,40.0572,39.9279,39.9279,24400.0
2015-03-19 10:40:00,55.57,55.67,55.57,55.58,9800.0,39.9136,39.9854,39.9136,39.9207,9800.0
2015-03-19 10:45:00,55.58,55.6,55.54,55.54,8600.0,39.9207,39.9351,39.892,39.892,8600.0
2015-03-19 10:50:00,55.52,55.58,55.5,55.58,6000.0,39.8776,39.9207,39.8633,39.9207,6000.0
2015-03-19 10:55:00,55.58,55.6,55.52,55.56,6800.0,39.9207,39.9351,39.8776,39.9064,6800.0
2015-03-19 11:00:00,55.58,55.63,55.55,55.57,34600.0,39.9207,39.9567,39.8992,39.9136,34600.0
2015-03-19 11:05:00,55.57,55.58,55.47,55.49,36800.0,39.9136,39.9207,39.8417,39.8561,36800.0
2015-03-19 11:10:00,55.49,55.49,55.44,55.48,29400.0,39.8561,39.8561,39.8202,39.8489,29400.0
2015-03-19 11:15:00,55.49,55.6,55.49,55.6,11200.0,39.8561,39.9351,39.8561,39.9351,11200.0
2015-03-19 11:20:00,55.63,55.67,55.63,55.64,6200.0,39.9567,39.9854,39.9567,39.9638,6200.0
2015-03-19 11:25:00,55.65,55.66,55.55,55.55,7800.0,39.971,39.9782,39.8992,39.8992,7800.0
2015-03-19 11:30:00,55.54,55.54,55.44,55.47,22600.0,39.892,39.892,39.8202,39.8417,22600.0
2015-03-19 11:35:00,55.46,55.5,55.45,55.47,4200.0,39.8345,39.8633,39.8274,39.8417,4200.0
2015-03-19 11:40:00,55.47,55.47,55.39,55.41,6800.0,39.8417,39.8417,39.7843,39.7986,6800.0
2015-03-19 11:45:00,55.43,55.49,55.43,55.45,4400.0,39.813,39.8561,39.813,39.8274,4400.0
2015-03-19 11:50:00,55.44,55.44,55.38,55.39,4200.0,39.8202,39.8202,39.7771,39.7843,4200.0
2015-03-19 11:55:00,55.4,55.49,55.4,55.46,5600.0,39.7915,39.8561,39.7915,39.8345,5600.0
2015-03-19 12:00:00,55.45,55.46,55.4,55.44,28200.0,39.8274,39.8345,39.7915,39.8202,28200.0
2015-03-19 12:05:00,55.44,55.45,55.34,55.4,72400.0,39.8202,39.8274,39.7484,39.7915,72400.0
2015-03-19 12:10:00,55.4,55.41,55.34,55.36,10400.0,39.7915,39.7986,39.7484,39.7627,10400.0
2015-03-19 12:15:00,55.37,55.38,55.26,55.32,16800.0,39.7699,39.7771,39.6909,39.734,16800.0
2015-03-19 12:20:00,55.35,55.35,55.29,55.31,9000.0,39.7555,39.7555,39.7124,39.7268,9000.0
2015-03-19 12:25:00,55.34,55.37,55.34,55.36,5400.0,39.7484,39.7699,39.7484,39.7627,5400.0
2015-03-19 12:30:00,55.35,55.35,55.29,55.34,6400.0,39.7555,39.7555,39.7124,39.7484,6400.0
2015-03-19 12:35:00,55.34,55.34,55.23,55.24,9400.0,39.7484,39.7484,39.6693,39.6765,9400.0
2015-03-19 12:40:00,55.25,55.31,55.24,55.31,6400.0,39.6837,39.7268,39.6765,39.7268,6400.0
2015-03-19 12:45:00,55.29,55.29,55.26,55.29,3800.0,39.7124,39.7124,39.6909,39.7124,3800.0
2015-03-19 12:50:00,55.27,55.27,55.23,55.24,5200.0,39.6981,39.6981,39.6693,39.6765,5200.0
2015-03-19 12:55:00,55.25,55.28,55.24,55.27,6200.0,39.6837,39.7053,39.6765,39.6981,6200.0
2015-03-19 13:00:00,55.27,55.3,55.23,55.27,4600.0,39.6981,39.7196,39.6693,39.6981,4600.0
2015-03-19 13:05:00,55.29,55.29,55.24,55.27,4000.0,39.7124,39.7124,39.6765,39.6981,4000.0
2015-03-19 13:10:00,55.27,55.33,55.27,55.31,5200.0,39.6981,39.7412,39.6981,39.7268,5200.0
2015-03-19 13:15:00,55.31,55.38,55.31,55.35,4800.0,39.7268,39.7771,39.7268,39.7555,4800.0
2015-03-19 13:20:00,55.38,55.43,55.38,55.41,4400.0,39.7771,39.813,39.7771,39.7986,4400.0
2015-03-19 13:25:00,55.42,55.49,55.41,55.47,6800.0,39.8058,39.8561,39.7986,39.8417,6800.0
2015-03-19 13:30:00,55.52,55.52,55.48,55.48,6600.0,39.8776,39.8776,39.8489,39.8489,6600.0
2015-03-19 13:35:00,55.47,55.47,55.45,55.46,2400.0,39.8417,39.8417,39.8274,39.8345,2400.0
2015-03-19 13:40:00,55.43,55.43,55.41,55.42,3800.0,39.813,39.813,39.7986,39.8058,3800.0
2015-03-19 13:45:00,55.43,55.45,55.41,55.41,5800.0,39.813,39.8274,39.7986,39.7986,5800.0
2015-03-19 13:50:00,55.41,55.41,55.35,55.35,3800.0,39.7986,39.7986,39.7555,39.7555,3800.0
2015-03-19 13:55:00,55.35,55.35,55.29,55.29,6600.0,39.7555,39.7555,39.7124,39.7124,6600.0
2015-03-19 14:00:00,55.3,55.32,55.27,55.27,11800.0,39.7196,39.734,39.6981,39.6981,11800.0
2015-03-19 14:05:00,55.29,55.35,55.29,55.35,8600.0,39.7124,39.7555,39.7124,39.7555,8600.0
2015-03-19 14:10:00,55.36,55.39,55.31,55.31,5200.0,39.7627,39.7843,39.7268,39.7268,5200.0
2015-03-19 14:15:00,55.3,55.31,55.26,55.28,8400.0,39.7196,39.7268,39.6909,39.7053,8400.0
2015-03-19 14:20:00,55.27,55.27,55.21,55.21,19200.0,39.6981,39.6981,39.655,39.655,19200.0
2015-03-19 14:25:00,55.23,55.24,55.2,55.24,26400.0,39.6693,39.6765,39.6478,39.6765,26400.0
2015-03-19 14:30:00,55.24,55.27,55.2,55.2,21800.0,39.6765,39.6981,39.6478,39.6478,21800.0
2015-03-19 14:35:00,55.19,55.2,55.13,55.19,11600.0,39.6406,39.6478,39.5975,39.6406,11600.0
2015-03-19 14:40:00,55.21,55.24,55.19,55.22,18000.0,39.655,39.6765,39.6406,39.6622,18000.0
2015-03-19 14:45:00,55.21,55.24,55.21,55.24,7800.0,39.655,39.6765,39.655,39.6765,7800.0
2015-03-19 14:50:00,55.23,55.27,55.23,55.24,8400.0,39.6693,39.6981,39.6693,39.6765,8400.0
2015-03-19 14:55:00,55.22,55.34,55.22,55.32,13800.0,39.6622,39.7484,39.6622,39.734,13800.0
2015-03-19 15:00:00,55.32,55.35,55.31,55.35,9800.0,39.734,39.7555,39.7268,39.7555,9800.0
2015-03-19 15:05:00,55.37,55.38,55.31,55.32,9800.0,39.7699,39.7771,39.7268,39.734,9800.0
2015-03-19 15:10:00,55.31,55.31,55.27,55.29,8000.0,39.7268,39.7268,39.6981,39.7124,8000.0
2015-03-19 15:15:00,55.3,55.3,55.27,55.27,27800.0,39.7196,39.7196,39.6981,39.6981,27800.0
2015-03-19 15:20:00,55.27,55.29,55.22,55.24,22000.0,39.6981,39.7124,39.6622,39.6765,22000.0
2015-03-19 15:25:00,55.26,55.33,55.26,55.32,18000.0,39.6909,39.7412,39.6909,39.734,18000.0
2015-03-19 15:30:00,55.31,55.41,55.31,55.4,23000.0,39.7268,39.7986,39.7268,39.7915,23000.0
2015-03-19 15:35:00,55.39,55.42,55.37,55.42,17800.0,39.7843,39.8058,39.7699,39.8058,17800.0
2015-03-19 15:40:00,55.42,55.42,55.36,55.36,31800.0,39.8058,39.8058,39.7627,39.7627,31800.0
2015-03-19 15:45:00,55.34,55.35,55.32,55.34,32200.0,39.7484,39.7555,39.734,39.7484,32200.0
2015-03-19 15:50:00,55.35,55.4,55.35,55.39,31800.0,39.7555,39.7915,39.7555,39.7843,31800.0
2015-03-19 15:55:00,55.4,55.4,55.35,55.35,67400.0,39.7915,39.7915,39.7555,39.7555,67400.0
2015-03-20 09:30:00,55.71,55.79,55.6,55.77,40000.0,40.0141,40.0716,39.9351,40.0572,40000.0
2015-03-20 09:35:00,55.83,56.02,55.74,56.02,437400.0,40.1003,40.2368,40.0357,40.2368,437400.0
2015-03-20 09:40:00,56.0,56.07,55.72,55.82,40200.0,40.2224,40.2727,40.0213,40.0931,40200.0
2015-03-20 09:45:00,55.84,55.9,55.77,55.79,19400.0,40.1075,40.1506,40.0572,40.0716,19400.0
2015-03-20 09:50:00,55.77,55.8,55.57,55.57,5600.0,40.0572,40.0788,39.9136,39.9136,5600.0
2015-03-20 09:55:00,55.56,55.59,55.43,55.48,13400.0,39.9064,39.9279,39.813,39.8489,13400.0
2015-03-20 10:00:00,55.49,55.6,55.48,55.6,8600.0,39.8561,39.9351,39.8489,39.9351,8600.0
2015-03-20 10:05:00,55.56,55.56,55.46,55.47,6200.0,39.9064,39.9064,39.8345,39.8417,6200.0
2015-03-20 10:10:00,55.44,55.48,55.4,55.46,10000.0,39.8202,39.8489,39.7915,39.8345,10000.0
2015-03-20 10:15:00,55.44,55.45,55.38,55.38,10800.0,39.8202,39.8274,39.7771,39.7771,10800.0
2015-03-20 10:20:00,55.37,55.4,55.27,55.34,17000.0,39.7699,39.7915,39.6981,39.7484,17000.0
2015-03-20 10:25:00,55.36,55.38,55.31,55.34,9600.0,39.7627,39.7771,39.7268,39.7484,9600.0
2015-03-20 10:30:00,55.35,55.44,55.33,55.42,19200.0,39.7555,39.8202,39.7412,39.8058,19200.0
2015-03-20 10:35:00,55.42,55.55,55.42,55.46,8800.0,39.8058,39.8992,39.8058,39.8345,8800.0
2015-03-20 10:40:00,55.45,55.49,55.44,55.49,5000.0,39.8274,39.8561,39.8202,39.8561,5000.0
2015-03-20 10:45:00,55.47,55.48,55.37,55.41,11200.0,39.8417,39.8489,39.7699,39.7986,11200.0
2015-03-20 10:50:00,55.43,55.49,55.43,55.46,5000.0,39.813,39.8561,39.813,39.8345,5000.0
2015-03-20 10:55:00,55.46,55.63,55.46,55.6,10000.0,39.8345,39.9567,39.8345,39.9351,10000.0
2015-03-20 11:00:00,55.6,55.63,55.6,55.63,6800.0,39.9351,39.9567,39.9351,39.9567,6800.0
2015-03-20 11:05:00,55.62,55.69,55.61,55.62,5000.0,39.9495,39.9997,39.9423,39.9495,5000.0
2015-03-20 11:10:00,55.62,55.7,55.6,55.7,26200.0,39.9495,40.0069,39.9351,40.0069,26200.0
2015-03-20 11:15:00,55.7,55.74,55.68,55.71,6200.0,40.0069,40.0357,39.9926,40.0141,6200.0
2015-03-20 11:20:00,55.7,55.76,55.7,55.75,7400.0,40.0069,40.05,40.0069,40.0428,7400.0
2015-03-20 11:25:00,55.74,55.77,55.74,55.76,8400.0,40.0357,40.0572,40.0357,40.05,8400.0
2015-03-20 11:30:00,55.75,55.75,55.7,55.73,5200.0,40.0428,40.0428,40.0069,40.0285,5200.0
2015-03-20 11:35:00,55.73,55.79,55.73,55.79,10000.0,40.0285,40.0716,40.0285,40.0716,10000.0
2015-03-20 11:40:00,55.79,55.79,55.75,55.75,8000.0,40.0716,40.0716,40.0428,40.0428,8000.0
2015-03-20 11:45:00,55.74,55.74,55.71,55.73,7200.0,40.0357,40.0357,40.0141,40.0285,7200.0
2015-03-20 11:50:00,55.74,55.76,55.71,55.73,20800.0,40.0357,40.05,40.0141,40.0285,20800.0
2015-03-20 11:55:00,55.73,55.78,55.73,55.78,16000.0,40.0285,40.0644,40.0285,40.0644,16000.0
2015-03-20 12:00:00,55.77,55.84,55.77,55.84,12400.0,40.0572,40.1075,40.0572,40.1075,12400.0
2015-03-20 12:05:00,55.82,55.86,55.81,55.85,11200.0,40.0931,40.1218,40.0859,40.1147,11200.0
2015-03-20 12:10:00,55.86,55.88,55.85,55.87,6800.0,40.1218,40.1362,40.1147,40.129,6800.0
2015-03-20 12:15:00,55.85,55.89,55.84,55.86,7400.0,40.1147,40.1434,40.1075,40.1218,7400.0
2015-03-20 12:20:00,55.86,55.88,55.82,55.83,12600.0,40.1218,40.1362,40.0931,40.1003,12600.0
2015-03-20 12:25:00,55.83,55.88,55.82,55.88,8000.0,40.1003,40.1362,40.0931,40.1362,8000.0
2015-03-20 12:30:00,55.88,55.9,55.87,55.88,21400.0,40.1362,40.1506,40.129,40.1362,21400.0
2015-03-20 12:35:00,55.85,55.87,55.84,55.87,8400.0,40.1147,40.129,40.1075,40.129,8400.0
2015-03-20 12:40:00,55.85,55.91,55.85,55.91,5600.0,40.1147,40.1578,40.1147,40.1578,5600.0
2015-03-20 12:45:00,55.91,55.99,55.91,55.99,7200.0,40.1578,40.2152,40.1578,40.2152,7200.0
2015-03-20 12:50:00,56.01,56.09,55.99,56.08,7600.0,40.2296,40.287,40.2152,40.2799,7600.0
2015-03-20 12:55:00,56.08,56.13,56.06,56.07,21200.0,40.2799,40.3158,40.2655,40.2727,21200.0
2015-03-20 13:00:00,56.07,56.1,56.07,56.08,10400.0,40.2727,40.2942,40.2727,40.2799,10400.0
2015-03-20 13:05:00,56.07,56.08,56.03,56.03,8200.0,40.2727,40.2799,40.244,40.244,8200.0
2015-03-20 13:10:00,56.02,56.02,55.95,55.96,6000.0,40.2368,40.2368,40.1865,40.1937,6000.0
2015-03-20 13:15:00,55.96,56.08,55.96,56.07,14600.0,40.1937,40.2799,40.1937,40.2727,14600.0
2015-03-20 13:20:00,56.08,56.1,56.01,56.02,19200.0,40.2799,40.2942,40.2296,40.2368,19200.0
2015-03-20 13:25:00,56.02,56.08,55.99,56.07,20600.0,40.2368,40.2799,40.2152,40.2727,20600.0
2015-03-20 13:30:00,56.07,56.13,56.06,56.12,13800.0,40.2727,40.3158,40.2655,40.3086,13800.0
2015-03-20 13:35:00,56.13,56.14,56.06,56.06,9800.0,40.3158,40.323,40.2655,40.2655,9800.0
2015-03-20 13:40:00,56.05,56.06,56.02,56.05,6400.0,40.2583,40.2655,40.2368,40.2583,6400.0
2015-03-20 13:45:00,56.04,56.05,55.99,56.01,7800.0,40.2511,40.2583,40.2152,40.2296,7800.0
2015-03-20 13:50:00,56.02,56.02,55.99,55.99,4800.0,40.2368,40.2368,40.2152,40.2152,4800.0
2015-03-20 13:55:00,55.99,56.01,55.99,56.0,9400.0,40.2152,40.2296,40.2152,40.2224,9400.0
2015-03-20 14:00:00,56.0,56.04,56.0,56.03,11000.0,40.2224,40.2511,40.2224,40.244,11000.0
2015-03-20 14:05:00,56.04,56.13,56.04,56.1,10400.0,40.2511,40.3158,40.2511,40.2942,10400.0
2015-03-20 14:10:00,56.1,56.1,56.01,56.02,9000.0,40.2942,40.2942,40.2296,40.2368,9000.0
2015-03-20 14:15:00,56.01,56.04,56.0,56.02,9600.0,40.2296,40.2511,40.2224,40.2368,9600.0
2015-03-20 14:20:00,56.0,56.02,56.0,56.02,3200.0,40.2224,40.2368,40.2224,40.2368,3200.0
2015-03-20 14:25:00,56.0,56.0,55.95,55.98,10600.0,40.2224,40.2224,40.1865,40.208,10600.0
2015-03-20 14:30:00,55.97,56.01,55.96,56.01,4600.0,40.2009,40.2296,40.1937,40.2296,4600.0
2015-03-20 14:35:00,56.03,56.12,56.02,56.11,107400.0,40.244,40.3086,40.2368,40.3014,107400.0
2015-03-20 14:40:00,56.11,56.12,56.09,56.1,10000.0,40.3014,40.3086,40.287,40.2942,10000.0
2015-03-20 14:45:00,56.08,56.09,56.07,56.08,5200.0,40.2799,40.287,40.2727,40.2799,5200.0
2015-03-20 14:50:00,56.08,56.11,56.07,56.07,12800.0,40.2799,40.3014,40.2727,40.2727,12800.0
2015-03-20 14:55:00,56.09,56.12,56.08,56.11,13600.0,40.287,40.3086,40.2799,40.3014,13600.0
2015-03-20 15:00:00,56.11,56.15,56.1,56.14,25200.0,40.3014,40.3301,40.2942,40.323,25200.0
2015-03-20 15:05:00,56.15,56.15,56.08,56.1,16800.0,40.3301,40.3301,40.2799,40.2942,16800.0
2015-03-20 15:10:00,56.1,56.1,56.03,56.05,34000.0,40.2942,40.2942,40.244,40.2583,34000.0
2015-03-20 15:15:00,56.04,56.05,55.94,55.94,10000.0,40.2511,40.2583,40.1793,40.1793,10000.0
2015-03-20 15:20:00,55.93,55.96,55.87,55.96,15600.0,40.1721,40.1937,40.129,40.1937,15600.0
2015-03-20 15:25:00,55.95,55.99,55.94,55.99,12200.0,40.1865,40.2152,40.1793,40.2152,12200.0
2015-03-20 15:30:00,55.99,56.02,55.98,55.99,21200.0,40.2152,40.2368,40.208,40.2152,21200.0
2015-03-20 15:35:00,55.99,56.03,55.95,56.02,20600.0,40.2152,40.244,40.1865,40.2368,20600.0
2015-03-20 15:40:00,56.02,56.05,56.01,56.02,92000.0,40.2368,40.2583,40.2296,40.2368,92000.0
2015-03-20 15:45:00,56.02,56.02,55.97,55.98,104000.0,40.2368,40.2368,40.2009,40.208,104000.0
2015-03-20 15:50:00,55.98,55.99,55.88,55.89,110000.0,40.208,40.2152,40.1362,40.1434,110000.0
2015-03-20 15:55:00,55.88,55.93,55.87,55.9,136800.0,40.1362,40.1721,40.129,40.1506,136800.0
2015-03-23 09:30:00,55.79,55.93,55.63,55.9,17800.0,40.0716,40.1721,39.9567,40.1506,17800.0
2015-03-23 09:35:00,55.89,55.97,55.76,55.92,31400.0,40.1434,40.2009,40.05,40.1649,31400.0
2015-03-23 09:40:00,55.92,55.95,55.84,55.95,40000.0,40.1649,40.1865,40.1075,40.1865,40000.0
2015-03-23 09:45:00,55.97,56.0,55.94,55.99,6600.0,40.2009,40.2224,40.1793,40.2152,6600.0
2015-03-23 09:50:00,55.98,56.01,55.96,55.99,24200.0,40.208,40.2296,40.1937,40.2152,24200.0
2015-03-23 09:55:00,55.98,56.01,55.97,55.98,26000.0,40.208,40.2296,40.2009,40.208,26000.0
2015-03-23 10:00:00,55.99,56.0,55.96,55.99,8400.0,40.2152,40.2224,40.1937,40.2152,8400.0
2015-03-23 10:05:00,55.99,56.0,55.97,56.0,10400.0,40.2152,40.2224,40.2009,40.2224,10400.0
2015-03-23 10:10:00,55.98,56.0,55.94,55.95,14800.0,40.208,40.2224,40.1793,40.1865,14800.0
2015-03-23 10:15:00,55.96,55.96,55.88,55.95,23000.0,40.1937,40.1937,40.1362,40.1865,23000.0
2015-03-23 10:20:00,55.94,56.07,55.94,56.07,17400.0,40.1793,40.2727,40.1793,40.2727,17400.0
2015-03-23 10:25:00,56.06,56.07,56.01,56.02,10200.0,40.2655,40.2727,40.2296,40.2368,10200.0
2015-03-23 10:30:00,56.02,56.04,55.95,55.95,8400.0,40.2368,40.2511,40.1865,40.1865,8400.0
2015-03-23 10:35:00,55.96,55.98,55.92,55.94,6600.0,40.1937,40.208,40.1649,40.1793,6600.0
2015-03-23 10:40:00,55.94,55.96,55.91,55.92,8000.0,40.1793,40.1937,40.1578,40.1649,8000.0
2015-03-23 10:45:00,55.92,56.02,55.92,55.99,15400.0,40.1649,40.2368,40.1649,40.2152,15400.0
2015-03-23 10:50:00,55.99,56.06,55.98,56.06,10200.0,40.2152,40.2655,40.208,40.2655,10200.0
2015-03-23 10:55:00,56.09,56.09,56.0,56.0,8200.0,40.287,40.287,40.2224,40.2224,8200.0
2015-03-23 11:00:00,56.01,56.03,55.93,55.93,32800.0,40.2296,40.244,40.1721,40.1721,32800.0
2015-03-23 11:05:00,55.92,55.92,55.85,55.85,13600.0,40.1649,40.1649,40.1147,40.1147,13600.0
2015-03-23 11:10:00,55.85,55.88,55.83,55.83,13800.0,40.1147,40.1362,40.1003,40.1003,13800.0
2015-03-23 11:15:00,55.81,55.84,55.77,55.81,17000.0,40.0859,40.1075,40.0572,40.0859,17000.0
2015-03-23 11:20:00,55.82,55.88,55.79,55.87,20600.0,40.0931,40.1362,40.0716,40.129,20600.0
2015-03-23 11:25:00,55.87,55.88,55.81,55.82,22800.0,40.129,40.1362,40.0859,40.0931,22800.0
2015-03-23 11:30:00,55.82,55.88,55.8,55.8,22400.0,40.0931,40.1362,40.0788,40.0788,22400.0
2015-03-23 11:35:00,55.83,55.85,55.81,55.85,10600.0,40.1003,40.1147,40.0859,40.1147,10600.0
2015-03-23 11:40:00,55.84,55.89,55.82,55.85,22000.0,40.1075,40.1434,40.0931,40.1147,22000.0
2015-03-23 11:45:00,55.85,55.91,55.85,55.86,8200.0,40.1147,40.1578,40.1147,40.1218,8200.0
2015-03-23 11:50:00,55.85,55.86,55.74,55.77,22000.0,40.1147,40.1218,40.0357,40.0572,22000.0
2015-03-23 11:55:00,55.78,55.79,55.72,55.72,11600.0,40.0644,40.0716,40.0213,40.0213,11600.0
2015-03-23 12:00:00,55.72,55.73,55.69,55.71,9000.0,40.0213,40.0285,39.9997,40.0141,9000.0
2015-03-23 12:05:00,55.73,55.77,55.71,55.76,10200.0,40.0285,40.0572,40.0141,40.05,10200.0
2015-03-23 12:10:00,55.73,55.77,55.72,55.76,9600.0,40.0285,40.0572,40.0213,40.05,9600.0
2015-03-23 12:15:00,55.74,55.78,55.71,55.76,16000.0,40.0357,40.0644,40.0141,40.05,16000.0
2015-03-23 12:20:00,55.77,55.8,55.74,55.8,7600.0,40.0572,40.0788,40.0357,40.0788,7600.0
2015-03-23 12:25:00,55.81,55.83,55.79,55.8,6600.0,40.0859,40.1003,40.0716,40.0788,6600.0
2015-03-23 12:30:00,55.8,55.87,55.8,55.86,11200.0,40.0788,40.129,40.0788,40.1218,11200.0
2015-03-23 12:35:00,55.87,55.88,55.81,55.87,22200.0,40.129,40.1362,40.0859,40.129,22200.0
2015-03-23 12:40:00,55.87,55.9,55.87,55.88,7400.0,40.129,40.1506,40.129,40.1362,7400.0
2015-03-23 12:45:00,55.88,55.88,55.84,55.85,6200.0,40.1362,40.1362,40.1075,40.1147,6200.0
2015-03-23 12:50:00,55.86,55.87,55.84,55.84,7200.0,40.1218,40.129,40.1075,40.1075,7200.0
2015-03-23 12:55:00,55.84,55.84,55.73,55.74,13000.0,40.1075,40.1075,40.0285,40.0357,13000.0
2015-03-23 13:00:00,55.73,55.74,55.69,55.73,11800.0,40.0285,40.0357,39.9997,40.0285,11800.0
2015-03-23 13:05:00,55.73,55.79,55.72,55.79,12400.0,40.0285,40.0716,40.0213,40.0716,12400.0
2015-03-23 13:10:00,55.8,55.83,55.8,55.82,6000.0,40.0788,40.1003,40.0788,40.0931,6000.0
2015-03-23 13:15:00,55.82,55.86,55.79,55.85,15200.0,40.0931,40.1218,40.0716,40.1147,15200.0
2015-03-23 13:20:00,55.87,55.87,55.82,55.83,7200.0,40.129,40.129,40.0931,40.1003,7200.0
2015-03-23 13:25:00,55.84,55.85,55.83,55.84,7000.0,40.1075,40.1147,40.1003,40.1075,7000.0
2015-03-23 13:30:00,55.83,55.83,55.8,55.82,4800.0,40.1003,40.1003,40.0788,40.0931,4800.0
2015-03-23 13:35:00,55.82,55.85,55.82,55.84,9200.0,40.0931,40.1147,40.0931,40.1075,9200.0
2015-03-23 13:40:00,55.84,55.86,55.84,55.85,4200.0,40.1075,40.1218,40.1075,40.1147,4200.0
2015-03-23 13:45:00,55.84,55.85,55.81,55.82,11600.0,40.1075,40.1147,40.0859,40.0931,11600.0
2015-03-23 13:50:00,55.82,55.83,55.79,55.8,5800.0,40.0931,40.1003,40.0716,40.0788,5800.0
2015-03-23 13:55:00,55.8,55.82,55.77,55.77,10600.0,40.0788,40.0931,40.0572,40.0572,10600.0
2015-03-23 14:00:00,55.77,55.82,55.77,55.79,33000.0,40.0572,40.0931,40.0572,40.0716,33000.0
2015-03-23 14:05:00,55.78,55.88,55.78,55.87,6400.0,40.0644,40.1362,40.0644,40.129,6400.0
2015-03-23 14:10:00,55.88,55.89,55.85,55.85,5200.0,40.1362,40.1434,40.1147,40.1147,5200.0
2015-03-23 14:15:00,55.87,55.91,55.86,55.87,8600.0,40.129,40.1578,40.1218,40.129,8600.0
2015-03-23 14:20:00,55.87,55.87,55.84,55.85,7400.0,40.129,40.129,40.1075,40.1147,7400.0
2015-03-23 14:25:00,55.86,55.89,55.85,55.87,22200.0,40.1218,40.1434,40.1147,40.129,22200.0
2015-03-23 14:30:00,55.87,55.88,55.84,55.84,15400.0,40.129,40.1362,40.1075,40.1075,15400.0
2015-03-23 14:35:00,55.85,55.85,55.83,55.85,7400.0,40.1147,40.1147,40.1003,40.1147,7400.0
2015-03-23 14:40:00,55.85,55.87,55.85,55.87,3600.0,40.1147,40.129,40.1147,40.129,3600.0
2015-03-23 14:45:00,55.87,55.87,55.83,55.83,11600.0,40.129,40.129,40.1003,40.1003,11600.0
2015-03-23 14:50:00,55.82,55.84,55.81,55.82,6200.0,40.0931,40.1075,40.0859,40.0931,6200.0
2015-03-23 14:55:00,55.83,55.84,55.81,55.83,7800.0,40.1003,40.1075,40.0859,40.1003,7800.0
2015-03-23 15:00:00,55.84,55.88,55.84,55.87,9800.0,40.1075,40.1362,40.1075,40.129,9800.0
2015-03-23 15:05:00,55.87,55.87,55.84,55.86,11200.0,40.129,40.129,40.1075,40.1218,11200.0
2015-03-23 15:10:00,55.85,55.85,55.81,55.81,23800.0,40.1147,40.1147,40.0859,40.0859,23800.0
2015-03-23 15:15:00,55.81,55.85,55.8,55.85,13200.0,40.0859,40.1147,40.0788,40.1147,13200.0
2015-03-23 15:20:00,55.85,55.92,55.84,55.91,10400.0,40.1147,40.1649,40.1075,40.1578,10400.0
2015-03-23 15:25:00,55.93,55.96,55.92,55.94,21600.0,40.1721,40.1937,40.1649,40.1793,21600.0
2015-03-23 15:30:00,55.95,55.96,55.93,55.94,21200.0,40.1865,40.1937,40.1721,40.1793,21200.0
2015-03-23 15:35:00,55.95,55.95,55.92,55.95,18000.0,40.1865,40.1865,40.1649,40.1865,18000.0
2015-03-23 15:40:00,55.95,55.96,55.89,55.91,32800.0,40.1865,40.1937,40.1434,40.1578,32800.0
2015-03-23 15:45:00,55.91,55.93,55.9,55.91,39600.0,40.1578,40.1721,40.1506,40.1578,39600.0
2015-03-23 15:50:00,55.91,55.91,55.86,55.87,41200.0,40.1578,40.1578,40.1218,40.129,41200.0
2015-03-23 15:55:00,55.87,55.88,55.76,55.76,99600.0,40.129,40.1362,40.05,40.05,99600.0
2015-03-24 09:30:00,55.72,56.14,55.67,55.94,34600.0,40.0213,40.323,39.9854,40.1793,34600.0
2015-03-24 09:35:00,56.0,56.05,55.88,55.95,9000.0,40.2224,40.2583,40.1362,40.1865,9000.0
2015-03-24 09:40:00,55.92,55.99,55.88,55.99,16000.0,40.1649,40.2152,40.1362,40.2152,16000.0
2015-03-24 09:45:00,55.94,55.99,55.92,55.95,17000.0,40.1793,40.2152,40.1649,40.1865,17000.0
2015-03-24 09:50:00,55.99,56.06,55.88,55.93,7600.0,40.2152,40.2655,40.1362,40.1721,7600.0
2015-03-24 09:55:00,55.9,56.1,55.9,56.1,9800.0,40.1506,40.2942,40.1506,40.2942,9800.0
2015-03-24 10:00:00,56.1,56.15,56.08,56.13,14400.0,40.2942,40.3301,40.2799,40.3158,14400.0
2015-03-24 10:05:00,56.12,56.17,56.1,56.16,14000.0,40.3086,40.3445,40.2942,40.3373,14000.0
2015-03-24 10:10:00,56.16,56.17,56.06,56.08,15200.0,40.3373,40.3445,40.2655,40.2799,15200.0
2015-03-24 10:15:00,56.06,56.06,56.02,56.02,14000.0,40.2655,40.2655,40.2368,40.2368,14000.0
2015-03-24 10:20:00,56.03,56.04,56.0,56.0,11200.0,40.244,40.2511,40.2224,40.2224,11200.0
2015-03-24 10:25:00,55.99,56.05,55.97,55.99,15200.0,40.2152,40.2583,40.2009,40.2152,15200.0
2015-03-24 10:30:00,56.0,56.01,55.89,55.89,10000.0,40.2224,40.2296,40.1434,40.1434,10000.0
2015-03-24 10:35:00,55.91,55.94,55.88,55.9,7600.0,40.1578,40.1793,40.1362,40.1506,7600.0
2015-03-24 10:40:00,55.9,55.93,55.84,55.85,13400.0,40.1506,40.1721,40.1075,40.1147,13400.0
2015-03-24 10:45:00,55.84,55.84,55.76,55.77,10800.0,40.1075,40.1075,40.05,40.0572,10800.0
2015-03-24 10:50:00,55.79,55.83,55.75,55.8,7200.0,40.0716,40.1003,40.0428,40.0788,7200.0
2015-03-24 10:55:00,55.77,55.77,55.69,55.69,14000.0,40.0572,40.0572,39.9997,39.9997,14000.0
2015-03-24 11:00:00,55.7,55.7,55.61,55.63,9800.0,40.0069,40.0069,39.9423,39.9567,9800.0
2015-03-24 11:05:00,55.63,55.77,55.62,55.74,7400.0,39.9567,40.0572,39.9495,40.0357,7400.0
2015-03-24 11:10:00,55.73,55.8,55.73,55.8,4200.0,40.0285,40.0788,40.0285,40.0788,4200.0
2015-03-24 11:15:00,55.8,55.84,55.79,55.82,4400.0,40.0788,40.1075,40.0716,40.0931,4400.0
2015-03-24 11:20:00,55.82,55.84,55.8,55.83,5200.0,40.0931,40.1075,40.0788,40.1003,5200.0
2015-03-24 11:25:00,55.85,55.85,55.81,55.83,2600.0,40.1147,40.1147,40.0859,40.1003,2600.0
2015-03-24 11:30:00,55.83,55.83,55.79,55.8,5000.0,40.1003,40.1003,40.0716,40.0788,5000.0
2015-03-24 11:35:00,55.8,55.8,55.7,55.7,7800.0,40.0788,40.0788,40.0069,40.0069,7800.0
2015-03-24 11:40:00,55.69,55.69,55.63,55.65,4600.0,39.9997,39.9997,39.9567,39.971,4600.0
2015-03-24 11:45:00,55.66,55.72,55.66,55.72,3600.0,39.9782,40.0213,39.9782,40.0213,3600.0
2015-03-24 11:50:00,55.72,55.78,55.72,55.78,1400.0,40.0213,40.0644,40.0213,40.0644,1400.0
2015-03-24 11:55:00,55.79,55.81,55.74,55.75,19200.0,40.0716,40.0859,40.0357,40.0428,19200.0
2015-03-24 12:00:00,55.74,55.74,55.69,55.71,6600.0,40.0357,40.0357,39.9997,40.0141,6600.0
2015-03-24 12:05:00,55.72,55.72,55.67,55.7,10000.0,40.0213,40.0213,39.9854,40.0069,10000.0
2015-03-24 12:10:00,55.67,55.73,55.67,55.72,4000.0,39.9854,40.0285,39.9854,40.0213,4000.0
2015-03-24 12:15:00,55.72,55.73,55.7,55.7,2400.0,40.0213,40.0285,40.0069,40.0069,2400.0
2015-03-24 12:20:00,55.7,55.7,55.64,55.64,4400.0,40.0069,40.0069,39.9638,39.9638,4400.0
2015-03-24 12:25:00,55.64,55.66,55.6,55.6,14200.0,39.9638,39.9782,39.9351,39.9351,14200.0
2015-03-24 12:30:00,55.59,55.65,55.59,55.59,8400.0,39.9279,39.971,39.9279,39.9279,8400.0
2015-03-24 12:35:00,55.6,55.6,55.56,55.56,10000.0,39.9351,39.9351,39.9064,39.9064,10000.0
2015-03-24 12:40:00,55.55,55.56,55.51,55.52,3000.0,39.8992,39.9064,39.8705,39.8776,3000.0
2015-03-24 12:45:00,55.52,55.54,55.46,55.47,6000.0,39.8776,39.892,39.8345,39.8417,6000.0
2015-03-24 12:50:00,55.45,55.46,55.44,55.45,2800.0,39.8274,39.8345,39.8202,39.8274,2800.0
2015-03-24 12:55:00,55.45,55.45,55.34,55.34,10000.0,39.8274,39.8274,39.7484,39.7484,10000.0
2015-03-24 13:00:00,55.33,55.43,55.33,55.42,10600.0,39.7412,39.813,39.7412,39.8058,10600.0
2015-03-24 13:05:00,55.41,55.5,55.41,55.48,9400.0,39.7986,39.8633,39.7986,39.8489,9400.0
2015-03-24 13:10:00,55.47,55.47,55.43,55.45,5800.0,39.8417,39.8417,39.813,39.8274,5800.0
2015-03-24 13:15:00,55.45,55.49,55.43,55.48,6200.0,39.8274,39.8561,39.813,39.8489,6200.0
2015-03-24 13:20:00,55.47,55.49,55.45,55.45,11200.0,39.8417,39.8561,39.8274,39.8274,11200.0
2015-03-24 13:25:00,55.45,55.46,55.4,55.43,21800.0,39.8274,39.8345,39.7915,39.813,21800.0
2015-03-24 13:30:00,55.44,55.48,55.44,55.46,22000.0,39.8202,39.8489,39.8202,39.8345,22000.0
2015-03-24 13:35:00,55.46,55.48,55.45,55.47,16800.0,39.8345,39.8489,39.8274,39.8417,16800.0
2015-03-24 13:40:00,55.47,55.59,55.47,55.59,10200.0,39.8417,39.9279,39.8417,39.9279,10200.0
2015-03-24 13:45:00,55.6,55.6,55.54,55.55,10800.0,39.9351,39.9351,39.892,39.8992,10800.0
2015-03-24 13:50:00,55.56,55.6,55.54,55.54,7200.0,39.9064,39.9351,39.892,39.892,7200.0
2015-03-24 13:55:00,55.54,55.58,55.54,55.54,27400.0,39.892,39.9207,39.892,39.892,27400.0
2015-03-24 14:00:00,55.52,55.54,55.52,55.52,4200.0,39.8776,39.892,39.8776,39.8776,4200.0
2015-03-24 14:05:00,55.51,55.52,55.48,55.5,10400.0,39.8705,39.8776,39.8489,39.8633,10400.0
2015-03-24 14:10:00,55.54,55.55,55.49,55.49,6800.0,39.892,39.8992,39.8561,39.8561,6800.0
2015-03-24 14:15:00,55.49,55.52,55.46,55.46,3400.0,39.8561,39.8776,39.8345,39.8345,3400.0
2015-03-24 14:20:00,55.45,55.49,55.44,55.49,3400.0,39.8274,39.8561,39.8202,39.8561,3400.0
2015-03-24 14:25:00,55.49,55.49,55.45,55.46,5800.0,39.8561,39.8561,39.8274,39.8345,5800.0
2015-03-24 14:30:00,55.46,55.46,55.35,55.37,11200.0,39.8345,39.8345,39.7555,39.7699,11200.0
2015-03-24 14:35:00,55.37,55.43,55.37,55.42,9200.0,39.7699,39.813,39.7699,39.8058,9200.0
2015-03-24 14:40:00,55.42,55.48,55.41,55.47,8000.0,39.8058,39.8489,39.7986,39.8417,8000.0
2015-03-24 14:45:00,55.49,55.57,55.48,55.55,7800.0,39.8561,39.9136,39.8489,39.8992,7800.0
2015-03-24 14:50:00,55.55,55.55,55.49,55.51,3400.0,39.8992,39.8992,39.8561,39.8705,3400.0
2015-03-24 14:55:00,55.52,55.54,55.52,55.54,3400.0,39.8776,39.892,39.8776,39.892,3400.0
2015-03-24 15:00:00,55.54,55.58,55.52,55.54,11600.0,39.892,39.9207,39.8776,39.892,11600.0
2015-03-24 15:05:00,55.54,55.62,55.52,55.62,7400.0,39.892,39.9495,39.8776,39.9495,7400.0
2015-03-24 15:10:00,55.62,55.65,55.6,55.62,12800.0,39.9495,39.971,39.9351,39.9495,12800.0
2015-03-24 15:15:00,55.62,55.67,55.61,55.65,10400.0,39.9495,39.9854,39.9423,39.971,10400.0
2015-03-24 15:20:00,55.65,55.65,55.55,55.56,13800.0,39.971,39.971,39.8992,39.9064,13800.0
2015-03-24 15:25:00,55.57,55.59,55.54,55.54,14400.0,39.9136,39.9279,39.892,39.892,14400.0
2015-03-24 15:30:00,55.53,55.58,55.52,55.57,14000.0,39.8848,39.9207,39.8776,39.9136,14000.0
2015-03-24 15:35:00,55.58,55.59,55.55,55.57,20200.0,39.9207,39.9279,39.8992,39.9136,20200.0
2015-03-24 15:40:00,55.56,55.62,55.54,55.54,22600.0,39.9064,39.9495,39.892,39.892,22600.0
2015-03-24 15:45:00,55.54,55.61,55.53,55.54,32600.0,39.892,39.9423,39.8848,39.892,32600.0
2015-03-24 15:50:00,55.55,55.55,55.49,55.49,33400.0,39.8992,39.8992,39.8561,39.8561,33400.0
2015-03-24 15:55:00,55.5,55.54,55.46,55.49,77800.0,39.8633,39.892,39.8345,39.8561,77800.0
2015-03-25 09:30:00,55.19,55.34,55.04,55.34,25600.0,39.8941,40.0026,39.7857,40.0026,25600.0
2015-03-25 09:35:00,55.39,55.56,55.28,55.51,32200.0,40.0387,40.1616,39.9592,40.1255,32200.0
2015-03-25 09:40:00,55.49,55.63,55.43,55.56,28000.0,40.111,40.2122,40.0676,40.1616,28000.0
2015-03-25 09:45:00,55.59,55.6,55.37,55.39,37400.0,40.1833,40.1905,40.0243,40.0387,37400.0
2015-03-25 09:50:00,55.44,55.49,55.43,55.48,7000.0,40.0749,40.111,40.0676,40.1038,7000.0
2015-03-25 09:55:00,55.5,55.52,55.46,55.52,11000.0,40.1182,40.1327,40.0893,40.1327,11000.0
2015-03-25 10:00:00,55.54,55.58,55.51,55.56,8000.0,40.1471,40.1761,40.1255,40.1616,8000.0
2015-03-25 10:05:00,55.54,55.55,55.47,55.51,7600.0,40.1471,40.1544,40.0965,40.1255,7600.0
2015-03-25 10:10:00,55.52,55.55,55.48,55.53,17000.0,40.1327,40.1544,40.1038,40.1399,17000.0
2015-03-25 10:15:00,55.53,55.55,55.52,55.52,13800.0,40.1399,40.1544,40.1327,40.1327,13800.0
2015-03-25 10:20:00,55.52,55.58,55.52,55.58,13600.0,40.1327,40.1761,40.1327,40.1761,13600.0
2015-03-25 10:25:00,55.58,55.61,55.56,55.57,18600.0,40.1761,40.1977,40.1616,40.1688,18600.0
2015-03-25 10:30:00,55.58,55.59,55.52,55.52,25600.0,40.1761,40.1833,40.1327,40.1327,25600.0
2015-03-25 10:35:00,55.52,55.53,55.49,55.49,23800.0,40.1327,40.1399,40.111,40.111,23800.0
2015-03-25 10:40:00,55.49,55.49,55.42,55.44,21400.0,40.111,40.111,40.0604,40.0749,21400.0
2015-03-25 10:45:00,55.44,55.44,55.4,55.41,15000.0,40.0749,40.0749,40.0459,40.0532,15000.0
2015-03-25 10:50:00,55.4,55.43,55.35,55.43,35200.0,40.0459,40.0676,40.0098,40.0676,35200.0
2015-03-25 10:55:00,55.43,55.49,55.43,55.48,9600.0,40.0676,40.111,40.0676,40.1038,9600.0
2015-03-25 11:00:00,55.49,55.59,55.48,55.52,84200.0,40.111,40.1833,40.1038,40.1327,84200.0
2015-03-25 11:05:00,55.54,55.54,55.45,55.45,10800.0,40.1471,40.1471,40.0821,40.0821,10800.0
2015-03-25 11:10:00,55.41,55.41,55.31,55.31,13400.0,40.0532,40.0532,39.9809,39.9809,13400.0
2015-03-25 11:15:00,55.31,55.31,55.25,55.31,25600.0,39.9809,39.9809,39.9375,39.9809,25600.0
2015-03-25 11:20:00,55.31,55.38,55.29,55.38,8000.0,39.9809,40.0315,39.9664,40.0315,8000.0
2015-03-25 11:25:00,55.4,55.46,55.4,55.44,8000.0,40.0459,40.0893,40.0459,40.0749,8000.0
2015-03-25 11:30:00,55.43,55.44,55.33,55.34,18600.0,40.0676,40.0749,39.9953,40.0026,18600.0
2015-03-25 11:35:00,55.32,55.32,55.18,55.18,12000.0,39.9881,39.9881,39.8869,39.8869,12000.0
2015-03-25 11:40:00,55.14,55.16,55.03,55.12,24200.0,39.858,39.8725,39.7785,39.8435,24200.0
2015-03-25 11:45:00,55.13,55.13,55.06,55.06,4800.0,39.8508,39.8508,39.8002,39.8002,4800.0
2015-03-25 11:50:00,55.05,55.08,55.02,55.03,9400.0,39.7929,39.8146,39.7713,39.7785,9400.0
2015-03-25 11:55:00,55.04,55.04,54.94,54.99,10600.0,39.7857,39.7857,39.7134,39.7496,10600.0
2015-03-25 12:00:00,54.99,55.04,54.99,55.01,6800.0,39.7496,39.7857,39.7496,39.764,6800.0
2015-03-25 12:05:00,55.04,55.07,55.03,55.03,4000.0,39.7857,39.8074,39.7785,39.7785,4000.0
2015-03-25 12:10:00,54.99,55.02,54.92,54.92,12600.0,39.7496,39.7713,39.699,39.699,12600.0
2015-03-25 12:15:00,54.91,54.93,54.86,54.9,11600.0,39.6917,39.7062,39.6556,39.6845,11600.0
2015-03-25 12:20:00,54.9,54.9,54.81,54.83,12800.0,39.6845,39.6845,39.6195,39.6339,12800.0
2015-03-25 12:25:00,54.79,54.9,54.77,54.88,18200.0,39.605,39.6845,39.5905,39.6701,18200.0
2015-03-25 12:30:00,54.87,54.87,54.76,54.8,6000.0,39.6628,39.6628,39.5833,39.6122,6000.0
2015-03-25 12:35:00,54.77,54.79,54.73,54.74,5400.0,39.5905,39.605,39.5616,39.5689,5400.0
2015-03-25 12:40:00,54.75,54.75,54.71,54.71,7200.0,39.5761,39.5761,39.5472,39.5472,7200.0
2015-03-25 12:45:00,54.73,54.79,54.73,54.79,8200.0,39.5616,39.605,39.5616,39.605,8200.0
2015-03-25 12:50:00,54.78,54.79,54.74,54.74,8600.0,39.5978,39.605,39.5689,39.5689,8600.0
2015-03-25 12:55:00,54.73,54.76,54.73,54.73,4000.0,39.5616,39.5833,39.5616,39.5616,4000.0
2015-03-25 13:00:00,54.73,54.78,54.72,54.78,27600.0,39.5616,39.5978,39.5544,39.5978,27600.0
2015-03-25 13:05:00,54.78,54.82,54.76,54.82,10600.0,39.5978,39.6267,39.5833,39.6267,10600.0
2015-03-25 13:10:00,54.81,54.83,54.74,54.77,14600.0,39.6195,39.6339,39.5689,39.5905,14600.0
2015-03-25 13:15:00,54.77,54.77,54.73,54.76,40000.0,39.5905,39.5905,39.5616,39.5833,40000.0
2015-03-25 13:20:00,54.77,54.77,54.73,54.76,5200.0,39.5905,39.5905,39.5616,39.5833,5200.0
2015-03-25 13:25:00,54.77,54.84,54.77,54.83,22000.0,39.5905,39.6411,39.5905,39.6339,22000.0
2015-03-25 13:30:00,54.83,54.84,54.76,54.76,10200.0,39.6339,39.6411,39.5833,39.5833,10200.0
2015-03-25 13:35:00,54.77,54.77,54.71,54.77,16600.0,39.5905,39.5905,39.5472,39.5905,16600.0
2015-03-25 13:40:00,54.79,54.84,54.74,54.84,14600.0,39.605,39.6411,39.5689,39.6411,14600.0
2015-03-25 13:45:00,54.84,54.84,54.77,54.82,7200.0,39.6411,39.6411,39.5905,39.6267,7200.0
2015-03-25 13:50:00,54.83,54.83,54.79,54.8,8600.0,39.6339,39.6339,39.605,39.6122,8600.0
2015-03-25 13:55:00,54.81,54.81,54.77,54.81,10400.0,39.6195,39.6195,39.5905,39.6195,10400.0
2015-03-25 14:00:00,54.79,54.83,54.77,54.83,10200.0,39.605,39.6339,39.5905,39.6339,10200.0
2015-03-25 14:05:00,54.82,54.85,54.8,54.81,8200.0,39.6267,39.6484,39.6122,39.6195,8200.0
2015-03-25 14:10:00,54.83,54.88,54.83,54.85,24000.0,39.6339,39.6701,39.6339,39.6484,24000.0
2015-03-25 14:15:00,54.85,54.92,54.85,54.92,13600.0,39.6484,39.699,39.6484,39.699,13600.0
2015-03-25 14:20:00,54.93,54.96,54.91,54.93,13600.0,39.7062,39.7279,39.6917,39.7062,13600.0
2015-03-25 14:25:00,54.91,54.93,54.88,54.93,8600.0,39.6917,39.7062,39.6701,39.7062,8600.0
2015-03-25 14:30:00,54.94,54.96,54.89,54.89,8000.0,39.7134,39.7279,39.6773,39.6773,8000.0
2015-03-25 14:35:00,54.91,54.96,54.91,54.96,9400.0,39.6917,39.7279,39.6917,39.7279,9400.0
2015-03-25 14:40:00,54.96,55.02,54.94,54.98,19000.0,39.7279,39.7713,39.7134,39.7423,19000.0
2015-03-25 14:45:00,54.98,54.98,54.91,54.97,18000.0,39.7423,39.7423,39.6917,39.7351,18000.0
2015-03-25 14:50:00,54.97,55.03,54.95,55.02,18600.0,39.7351,39.7785,39.7207,39.7713,18600.0
2015-03-25 14:55:00,55.03,55.05,54.99,54.99,14400.0,39.7785,39.7929,39.7496,39.7496,14400.0
2015-03-25 15:00:00,54.99,54.99,54.85,54.85,15400.0,39.7496,39.7496,39.6484,39.6484,15400.0
2015-03-25 15:05:00,54.85,54.88,54.81,54.81,15600.0,39.6484,39.6701,39.6195,39.6195,15600.0
2015-03-25 15:10:00,54.83,54.88,54.77,54.87,20400.0,39.6339,39.6701,39.5905,39.6628,20400.0
2015-03-25 15:15:00,54.86,54.88,54.84,54.85,31400.0,39.6556,39.6701,39.6411,39.6484,31400.0
2015-03-25 15:20:00,54.85,54.87,54.82,54.85,13200.0,39.6484,39.6628,39.6267,39.6484,13200.0
2015-03-25 15:25:00,54.85,54.87,54.84,54.85,18200.0,39.6484,39.6628,39.6411,39.6484,18200.0
2015-03-25 15:30:00,54.85,54.87,54.79,54.82,26200.0,39.6484,39.6628,39.605,39.6267,26200.0
2015-03-25 15:35:00,54.83,54.83,54.77,54.78,22400.0,39.6339,39.6339,39.5905,39.5978,22400.0
2015-03-25 15:40:00,54.78,54.79,54.72,54.79,37200.0,39.5978,39.605,39.5544,39.605,37200.0
2015-03-25 15:45:00,54.77,54.77,54.67,54.71,46200.0,39.5905,39.5905,39.5183,39.5472,46200.0
2015-03-25 15:50:00,54.7,54.72,54.69,54.72,111000.0,39.5399,39.5544,39.5327,39.5544,111000.0
2015-03-25 15:55:00,54.72,54.81,54.71,54.73,117000.0,39.5544,39.6195,39.5472,39.5616,117000.0
2015-03-26 09:30:00,55.27,55.27,54.52,54.93,45200.0,39.952,39.952,39.4098,39.7062,45200.0
2015-03-26 09:35:00,54.87,54.96,54.7,54.79,12600.0,39.6628,39.7279,39.5399,39.605,12600.0
2015-03-26 09:40:00,54.8,54.8,54.5,54.56,9200.0,39.6122,39.6122,39.3954,39.4387,9200.0
2015-03-26 09:45:00,54.56,54.61,54.55,54.56,2800.0,39.4387,39.4749,39.4315,39.4387,2800.0
2015-03-26 09:50:00,54.57,54.57,54.45,54.47,6600.0,39.446,39.446,39.3592,39.3737,6600.0
2015-03-26 09:55:00,54.45,54.45,54.35,54.42,9000.0,39.3592,39.3592,39.2869,39.3375,9000.0
2015-03-26 10:00:00,54.39,54.48,54.39,54.42,6200.0,39.3159,39.3809,39.3159,39.3375,6200.0
2015-03-26 10:05:00,54.41,54.44,54.35,54.35,6400.0,39.3303,39.352,39.2869,39.2869,6400.0
2015-03-26 10:10:00,54.3,54.31,54.26,54.29,5000.0,39.2508,39.258,39.2219,39.2436,5000.0
2015-03-26 10:15:00,54.27,54.27,54.22,54.22,20600.0,39.2291,39.2291,39.193,39.193,20600.0
2015-03-26 10:20:00,54.21,54.46,54.2,54.43,33000.0,39.1857,39.3665,39.1785,39.3448,33000.0
2015-03-26 10:25:00,54.42,54.52,54.42,54.51,8600.0,39.3375,39.4098,39.3375,39.4026,8600.0
2015-03-26 10:30:00,54.47,54.49,54.44,54.46,6800.0,39.3737,39.3881,39.352,39.3665,6800.0
2015-03-26 10:35:00,54.46,54.49,54.45,54.46,6800.0,39.3665,39.3881,39.3592,39.3665,6800.0
2015-03-26 10:40:00,54.45,54.54,54.45,54.48,5600.0,39.3592,39.4243,39.3592,39.3809,5600.0
2015-03-26 10:45:00,54.52,54.54,54.42,54.43,9800.0,39.4098,39.4243,39.3375,39.3448,9800.0
2015-03-26 10:50:00,54.42,54.43,54.33,54.35,7000.0,39.3375,39.3448,39.2725,39.2869,7000.0
2015-03-26 10:55:00,54.34,54.34,54.23,54.25,12000.0,39.2797,39.2797,39.2002,39.2147,12000.0
2015-03-26 11:00:00,54.27,54.28,54.21,54.24,9000.0,39.2291,39.2363,39.1857,39.2074,9000.0
2015-03-26 11:05:00,54.25,54.29,54.24,54.24,9200.0,39.2147,39.2436,39.2074,39.2074,9200.0
2015-03-26 11:10:00,54.26,54.26,54.1,54.13,10000.0,39.2219,39.2219,39.1062,39.1279,10000.0
2015-03-26 11:15:00,54.13,54.22,54.12,54.21,4400.0,39.1279,39.193,39.1207,39.1857,4400.0
2015-03-26 11:20:00,54.21,54.4,54.21,54.37,12000.0,39.1857,39.3231,39.1857,39.3014,12000.0
2015-03-26 11:25:00,54.36,54.42,54.35,54.42,3000.0,39.2942,39.3375,39.2869,39.3375,3000.0
2015-03-26 11:30:00,54.41,54.49,54.37,54.48,38200.0,39.3303,39.3881,39.3014,39.3809,38200.0
2015-03-26 11:35:00,54.48,54.52,54.47,54.5,15800.0,39.3809,39.4098,39.3737,39.3954,15800.0
2015-03-26 11:40:00,54.5,54.54,54.49,54.5,29800.0,39.3954,39.4243,39.3881,39.3954,29800.0
2015-03-26 11:45:00,54.5,54.5,54.43,54.49,14600.0,39.3954,39.3954,39.3448,39.3881,14600.0
2015-03-26 11:50:00,54.49,54.51,54.47,54.51,10200.0,39.3881,39.4026,39.3737,39.4026,10200.0
2015-03-26 11:55:00,54.5,54.52,54.49,54.5,15600.0,39.3954,39.4098,39.3881,39.3954,15600.0
2015-03-26 12:00:00,54.5,54.52,54.49,54.49,16400.0,39.3954,39.4098,39.3881,39.3881,16400.0
2015-03-26 12:05:00,54.49,54.5,54.48,54.49,6800.0,39.3881,39.3954,39.3809,39.3881,6800.0
2015-03-26 12:10:00,54.49,54.61,54.49,54.61,30400.0,39.3881,39.4749,39.3881,39.4749,30400.0
2015-03-26 12:15:00,54.65,54.65,54.62,54.64,4600.0,39.5038,39.5038,39.4821,39.4966,4600.0
2015-03-26 12:20:00,54.63,54.65,54.55,54.56,5800.0,39.4893,39.5038,39.4315,39.4387,5800.0
2015-03-26 12:25:00,54.57,54.59,54.5,54.53,175400.0,39.446,39.4604,39.3954,39.4171,175400.0
2015-03-26 12:30:00,54.54,54.56,54.49,54.53,45000.0,39.4243,39.4387,39.3881,39.4171,45000.0
2015-03-26 12:35:00,54.53,54.53,54.47,54.5,14600.0,39.4171,39.4171,39.3737,39.3954,14600.0
2015-03-26 12:40:00,54.5,54.52,54.44,54.48,13000.0,39.3954,39.4098,39.352,39.3809,13000.0
2015-03-26 12:45:00,54.49,54.54,54.49,54.54,6800.0,39.3881,39.4243,39.3881,39.4243,6800.0
2015-03-26 12:50:00,54.55,54.73,54.54,54.71,15200.0,39.4315,39.5616,39.4243,39.5472,15200.0
2015-03-26 12:55:00,54.7,54.7,54.63,54.65,12400.0,39.5399,39.5399,39.4893,39.5038,12400.0
2015-03-26 13:00:00,54.66,54.96,54.65,54.77,224600.0,39.511,39.7279,39.5038,39.5905,224600.0
2015-03-26 13:05:00,54.77,54.88,54.72,54.76,202000.0,39.5905,39.6701,39.5544,39.5833,202000.0
2015-03-26 13:10:00,54.74,54.77,54.57,54.59,192200.0,39.5689,39.5905,39.446,39.4604,192200.0
2015-03-26 13:15:00,54.59,54.66,54.59,54.59,53200.0,39.4604,39.511,39.4604,39.4604,53200.0
2015-03-26 13:20:00,54.6,54.6,54.49,54.52,44400.0,39.4677,39.4677,39.3881,39.4098,44400.0
2015-03-26 13:25:00,54.5,54.57,54.5,54.57,21200.0,39.3954,39.446,39.3954,39.446,21200.0
2015-03-26 13:30:00,54.57,54.6,54.54,54.57,17400.0,39.446,39.4677,39.4243,39.446,17400.0
2015-03-26 13:35:00,54.56,54.57,54.44,54.44,34000.0,39.4387,39.446,39.352,39.352,34000.0
2015-03-26 13:40:00,54.46,54.53,54.46,54.52,25400.0,39.3665,39.4171,39.3665,39.4098,25400.0
2015-03-26 13:45:00,54.52,54.57,54.47,54.49,49000.0,39.4098,39.446,39.3737,39.3881,49000.0
2015-03-26 13:50:00,54.48,54.51,54.43,54.51,49200.0,39.3809,39.4026,39.3448,39.4026,49200.0
2015-03-26 13:55:00,54.51,54.51,54.48,54.49,40200.0,39.4026,39.4026,39.3809,39.3881,40200.0
2015-03-26 14:00:00,54.49,54.52,54.46,54.46,21600.0,39.3881,39.4098,39.3665,39.3665,21600.0
2015-03-26 14:05:00,54.47,54.47,54.32,54.34,23000.0,39.3737,39.3737,39.2653,39.2797,23000.0
2015-03-26 14:10:00,54.35,54.35,54.29,54.29,9200.0,39.2869,39.2869,39.2436,39.2436,9200.0
2015-03-26 14:15:00,54.31,54.4,54.31,54.4,4800.0,39.258,39.3231,39.258,39.3231,4800.0
2015-03-26 14:20:00,54.41,54.43,54.31,54.31,35000.0,39.3303,39.3448,39.258,39.258,35000.0
2015-03-26 14:25:00,54.32,54.32,54.12,54.13,57400.0,39.2653,39.2653,39.1207,39.1279,57400.0
2015-03-26 14:30:00,54.13,54.18,54.1,54.1,63000.0,39.1279,39.1641,39.1062,39.1062,63000.0
2015-03-26 14:35:00,54.12,54.13,54.08,54.11,38000.0,39.1207,39.1279,39.0918,39.1135,38000.0
2015-03-26 14:40:00,54.11,54.19,54.1,54.17,29800.0,39.1135,39.1713,39.1062,39.1568,29800.0
2015-03-26 14:45:00,54.17,54.17,54.01,54.02,36200.0,39.1568,39.1568,39.0412,39.0484,36200.0
2015-03-26 14:50:00,54.01,54.08,54.0,54.08,40600.0,39.0412,39.0918,39.034,39.0918,40600.0
2015-03-26 14:55:00,54.07,54.07,53.9,53.91,79400.0,39.0846,39.0846,38.9617,38.9689,79400.0
2015-03-26 15:00:00,53.88,53.91,53.74,53.87,209800.0,38.9472,38.9689,38.846,38.94,209800.0
2015-03-26 15:05:00,53.88,54.0,53.81,54.0,40000.0,38.9472,39.034,38.8966,39.034,40000.0
2015-03-26 15:10:00,54.0,54.01,53.9,53.91,25800.0,39.034,39.0412,38.9617,38.9689,25800.0
2015-03-26 15:15:00,53.91,53.93,53.81,53.83,55200.0,38.9689,38.9834,38.8966,38.9111,55200.0
2015-03-26 15:20:00,53.83,53.89,53.81,53.89,35600.0,38.9111,38.9544,38.8966,38.9544,35600.0
2015-03-26 15:25:00,53.88,54.01,53.88,53.98,28400.0,38.9472,39.0412,38.9472,39.0195,28400.0
2015-03-26 15:30:00,53.98,54.09,53.94,54.05,34600.0,39.0195,39.099,38.9906,39.0701,34600.0
2015-03-26 15:35:00,54.05,54.11,53.96,53.96,43600.0,39.0701,39.1135,39.005,39.005,43600.0
2015-03-26 15:40:00,53.97,53.97,53.77,53.77,49400.0,39.0123,39.0123,38.8677,38.8677,49400.0
2015-03-26 15:45:00,53.78,53.84,53.67,53.69,140000.0,38.8749,38.9183,38.7954,38.8099,140000.0
2015-03-26 15:50:00,53.7,53.71,53.56,53.59,208400.0,38.8171,38.8243,38.7159,38.7376,208400.0
2015-03-26 15:55:00,53.59,53.6,53.53,53.57,278400.0,38.7376,38.7448,38.6942,38.7231,278400.0
2015-03-27 09:30:00,53.65,53.88,53.55,53.76,61200.0,38.781,38.9472,38.7087,38.8605,61200.0
2015-03-27 09:35:00,53.81,53.87,53.6,53.87,54600.0,38.8966,38.94,38.7448,38.94,54600.0
2015-03-27 09:40:00,53.87,53.93,53.81,53.87,30400.0,38.94,38.9834,38.8966,38.94,30400.0
2015-03-27 09:45:00,53.87,54.0,53.84,53.96,14000.0,38.94,39.034,38.9183,39.005,14000.0
2015-03-27 09:50:00,53.96,54.2,53.96,54.12,35400.0,39.005,39.1785,39.005,39.1207,35400.0
2015-03-27 09:55:00,54.13,54.26,54.13,54.19,78000.0,39.1279,39.2219,39.1279,39.1713,78000.0
2015-03-27 10:00:00,54.2,54.33,54.19,54.27,78000.0,39.1785,39.2725,39.1713,39.2291,78000.0
2015-03-27 10:05:00,54.28,54.3,54.21,54.23,34600.0,39.2363,39.2508,39.1857,39.2002,34600.0
2015-03-27 10:10:00,54.26,54.27,53.99,54.03,27600.0,39.2219,39.2291,39.0267,39.0556,27600.0
2015-03-27 10:15:00,54.05,54.14,54.01,54.12,18000.0,39.0701,39.1351,39.0412,39.1207,18000.0
2015-03-27 10:20:00,54.14,54.2,54.13,54.18,24000.0,39.1351,39.1785,39.1279,39.1641,24000.0
2015-03-27 10:25:00,54.18,54.2,54.11,54.2,25000.0,39.1641,39.1785,39.1135,39.1785,25000.0
2015-03-27 10:30:00,54.21,54.21,53.94,53.94,68400.0,39.1857,39.1857,38.9906,38.9906,68400.0
2015-03-27 10:35:00,53.95,54.1,53.95,54.1,11600.0,38.9978,39.1062,38.9978,39.1062,11600.0
2015-03-27 10:40:00,54.12,54.16,54.06,54.12,46400.0,39.1207,39.1496,39.0773,39.1207,46400.0
2015-03-27 10:45:00,54.11,54.21,54.11,54.2,6400.0,39.1135,39.1857,39.1135,39.1785,6400.0
2015-03-27 10:50:00,54.18,54.22,54.13,54.15,172400.0,39.1641,39.193,39.1279,39.1424,172400.0
2015-03-27 10:55:00,54.16,54.27,54.16,54.23,28800.0,39.1496,39.2291,39.1496,39.2002,28800.0
2015-03-27 11:00:00,54.22,54.28,54.2,54.21,41400.0,39.193,39.2363,39.1785,39.1857,41400.0
2015-03-27 11:05:00,54.21,54.25,54.17,54.18,53200.0,39.1857,39.2147,39.1568,39.1641,53200.0
2015-03-27 11:10:00,54.17,54.27,54.15,54.26,50800.0,39.1568,39.2291,39.1424,39.2219,50800.0
2015-03-27 11:15:00,54.26,54.27,54.21,54.21,31800.0,39.2219,39.2291,39.1857,39.1857,31800.0
2015-03-27 11:20:00,54.22,54.23,54.17,54.21,30000.0,39.193,39.2002,39.1568,39.1857,30000.0
2015-03-27 11:25:00,54.21,54.27,54.17,54.27,34000.0,39.1857,39.2291,39.1568,39.2291,34000.0
2015-03-27 11:30:00,54.27,54.48,54.21,54.48,202600.0,39.2291,39.3809,39.1857,39.3809,202600.0
2015-03-27 11:35:00,54.48,54.49,54.46,54.48,33000.0,39.3809,39.3881,39.3665,39.3809,33000.0
2015-03-27 11:40:00,54.48,54.49,54.46,54.47,27800.0,39.3809,39.3881,39.3665,39.3737,27800.0
2015-03-27 11:45:00,54.46,54.47,54.43,54.43,18600.0,39.3665,39.3737,39.3448,39.3448,18600.0
2015-03-27 11:50:00,54.43,54.51,54.38,54.4,83800.0,39.3448,39.4026,39.3086,39.3231,83800.0
2015-03-27 11:55:00,54.4,54.44,54.34,54.44,34200.0,39.3231,39.352,39.2797,39.352,34200.0
2015-03-27 12:00:00,54.44,54.46,54.41,54.42,24600.0,39.352,39.3665,39.3303,39.3375,24600.0
2015-03-27 12:05:00,54.41,54.52,54.4,54.52,15000.0,39.3303,39.4098,39.3231,39.4098,15000.0
2015-03-27 12:10:00,54.52,54.54,54.48,54.51,28800.0,39.4098,39.4243,39.3809,39.4026,28800.0
2015-03-27 12:15:00,54.52,54.58,54.52,54.54,27600.0,39.4098,39.4532,39.4098,39.4243,27600.0
2015-03-27 12:20:00,54.52,54.59,54.52,54.57,21000.0,39.4098,39.4604,39.4098,39.446,21000.0
2015-03-27 12:25:00,54.57,54.58,54.43,54.46,39800.0,39.446,39.4532,39.3448,39.3665,39800.0
2015-03-27 12:30:00,54.46,54.51,54.44,54.47,11400.0,39.3665,39.4026,39.352,39.3737,11400.0
2015-03-27 12:35:00,54.46,54.49,54.42,54.44,42600.0,39.3665,39.3881,39.3375,39.352,42600.0
2015-03-27 12:40:00,54.44,54.48,54.39,54.39,15000.0,39.352,39.3809,39.3159,39.3159,15000.0
2015-03-27 12:45:00,54.38,54.4,54.35,54.37,12600.0,39.3086,39.3231,39.2869,39.3014,12600.0
2015-03-27 12:50:00,54.37,54.45,54.37,54.45,14000.0,39.3014,39.3592,39.3014,39.3592,14000.0
2015-03-27 12:55:00,54.45,54.48,54.39,54.48,11400.0,39.3592,39.3809,39.3159,39.3809,11400.0
2015-03-27 13:00:00,54.46,54.47,54.38,54.43,14800.0,39.3665,39.3737,39.3086,39.3448,14800.0
2015-03-27 13:05:00,54.43,54.43,54.3,54.34,16200.0,39.3448,39.3448,39.2508,39.2797,16200.0
2015-03-27 13:10:00,54.33,54.34,54.24,54.25,9400.0,39.2725,39.2797,39.2074,39.2147,9400.0
2015-03-27 13:15:00,54.26,54.29,54.24,54.27,13200.0,39.2219,39.2436,39.2074,39.2291,13200.0
2015-03-27 13:20:00,54.26,54.33,54.26,54.31,17800.0,39.2219,39.2725,39.2219,39.258,17800.0
2015-03-27 13:25:00,54.29,54.31,54.25,54.25,22600.0,39.2436,39.258,39.2147,39.2147,22600.0
2015-03-27 13:30:00,54.25,54.33,54.23,54.33,22200.0,39.2147,39.2725,39.2002,39.2725,22200.0
2015-03-27 13:35:00,54.33,54.34,54.27,54.3,15600.0,39.2725,39.2797,39.2291,39.2508,15600.0
2015-03-27 13:40:00,54.3,54.35,54.29,54.31,22400.0,39.2508,39.2869,39.2436,39.258,22400.0
2015-03-27 13:45:00,54.31,54.31,54.24,54.25,17400.0,39.258,39.258,39.2074,39.2147,17400.0
2015-03-27 13:50:00,54.26,54.3,54.24,54.25,14200.0,39.2219,39.2508,39.2074,39.2147,14200.0
2015-03-27 13:55:00,54.24,54.27,54.2,54.27,20600.0,39.2074,39.2291,39.1785,39.2291,20600.0
2015-03-27 14:00:00,54.27,54.31,54.24,54.24,20000.0,39.2291,39.258,39.2074,39.2074,20000.0
2015-03-27 14:05:00,54.24,54.24,54.19,54.21,23200.0,39.2074,39.2074,39.1713,39.1857,23200.0
2015-03-27 14:10:00,54.21,54.24,54.18,54.19,19400.0,39.1857,39.2074,39.1641,39.1713,19400.0
2015-03-27 14:15:00,54.19,54.19,54.1,54.13,17200.0,39.1713,39.1713,39.1062,39.1279,17200.0
2015-03-27 14:20:00,54.12,54.17,54.07,54.17,22200.0,39.1207,39.1568,39.0846,39.1568,22200.0
2015-03-27 14:25:00,54.17,54.17,54.08,54.09,19000.0,39.1568,39.1568,39.0918,39.099,19000.0
2015-03-27 14:30:00,54.09,54.14,54.09,54.12,18000.0,39.099,39.1351,39.099,39.1207,18000.0
2015-03-27 14:35:00,54.12,54.13,54.05,54.06,17400.0,39.1207,39.1279,39.0701,39.0773,17400.0
2015-03-27 14:40:00,54.05,54.07,54.02,54.04,39000.0,39.0701,39.0846,39.0484,39.0629,39000.0
2015-03-27 14:45:00,54.08,54.1,54.04,54.08,21200.0,39.0918,39.1062,39.0629,39.0918,21200.0
2015-03-27 14:50:00,54.09,54.2,54.09,54.2,14800.0,39.099,39.1785,39.099,39.1785,14800.0
2015-03-27 14:55:00,54.19,54.2,54.14,54.2,22200.0,39.1713,39.1785,39.1351,39.1785,22200.0
2015-03-27 15:00:00,54.2,54.27,54.19,54.27,51000.0,39.1785,39.2291,39.1713,39.2291,51000.0
2015-03-27 15:05:00,54.26,54.31,54.23,54.23,64800.0,39.2219,39.258,39.2002,39.2002,64800.0
2015-03-27 15:10:00,54.23,54.26,54.21,54.26,51600.0,39.2002,39.2219,39.1857,39.2219,51600.0
2015-03-27 15:15:00,54.26,54.26,54.16,54.17,38400.0,39.2219,39.2219,39.1496,39.1568,38400.0
2015-03-27 15:20:00,54.17,54.24,54.16,54.22,36000.0,39.1568,39.2074,39.1496,39.193,36000.0
2015-03-27 15:25:00,54.21,54.24,54.21,54.24,38400.0,39.1857,39.2074,39.1857,39.2074,38400.0
2015-03-27 15:30:00,54.24,54.32,54.24,54.32,40600.0,39.2074,39.2653,39.2074,39.2653,40600.0
2015-03-27 15:35:00,54.32,54.37,54.26,54.32,45800.0,39.2653,39.3014,39.2219,39.2653,45800.0
2015-03-27 15:40:00,54.31,54.31,54.24,54.24,40800.0,39.258,39.258,39.2074,39.2074,40800.0
2015-03-27 15:45:00,54.24,54.24,54.17,54.22,73000.0,39.2074,39.2074,39.1568,39.193,73000.0
2015-03-27 15:50:00,54.23,54.26,54.21,54.23,72000.0,39.2002,39.2219,39.1857,39.2002,72000.0
2015-03-27 15:55:00,54.23,54.27,54.23,54.24,198000.0,39.2002,39.2291,39.2002,39.2074,198000.0
2015-03-30 09:30:00,54.46,54.48,54.14,54.14,26200.0,39.3665,39.3809,39.1351,39.1351,26200.0
2015-03-30 09:35:00,54.15,54.41,54.15,54.31,19200.0,39.1424,39.3303,39.1424,39.258,19200.0
2015-03-30 09:40:00,54.31,54.42,54.27,54.35,17200.0,39.258,39.3375,39.2291,39.2869,17200.0
2015-03-30 09:45:00,54.33,54.4,54.3,54.38,63200.0,39.2725,39.3231,39.2508,39.3086,63200.0
2015-03-30 09:50:00,54.38,54.43,54.33,54.33,18400.0,39.3086,39.3448,39.2725,39.2725,18400.0
2015-03-30 09:55:00,54.38,54.41,54.37,54.41,10800.0,39.3086,39.3303,39.3014,39.3303,10800.0
2015-03-30 10:00:00,54.41,54.68,54.4,54.62,31800.0,39.3303,39.5255,39.3231,39.4821,31800.0
2015-03-30 10:05:00,54.62,54.77,54.62,54.72,25200.0,39.4821,39.5905,39.4821,39.5544,25200.0
2015-03-30 10:10:00,54.67,54.69,54.58,54.64,12200.0,39.5183,39.5327,39.4532,39.4966,12200.0
2015-03-30 10:15:00,54.62,54.65,54.54,54.54,11800.0,39.4821,39.5038,39.4243,39.4243,11800.0
2015-03-30 10:20:00,54.55,54.6,54.54,54.6,35000.0,39.4315,39.4677,39.4243,39.4677,35000.0
2015-03-30 10:25:00,54.6,54.63,54.57,54.6,20800.0,39.4677,39.4893,39.446,39.4677,20800.0
2015-03-30 10:30:00,54.6,54.67,54.6,54.63,22800.0,39.4677,39.5183,39.4677,39.4893,22800.0
2015-03-30 10:35:00,54.63,54.79,54.63,54.78,115000.0,39.4893,39.605,39.4893,39.5978,115000.0
2015-03-30 10:40:00,54.79,54.93,54.78,54.87,20000.0,39.605,39.7062,39.5978,39.6628,20000.0
2015-03-30 10:45:00,54.85,54.95,54.85,54.93,14200.0,39.6484,39.7207,39.6484,39.7062,14200.0
2015-03-30 10:50:00,54.94,54.97,54.92,54.93,13200.0,39.7134,39.7351,39.699,39.7062,13200.0
2015-03-30 10:55:00,54.91,54.94,54.9,54.94,10600.0,39.6917,39.7134,39.6845,39.7134,10600.0
2015-03-30 11:00:00,54.94,54.94,54.84,54.84,11800.0,39.7134,39.7134,39.6411,39.6411,11800.0
2015-03-30 11:05:00,54.83,54.83,54.76,54.82,19400.0,39.6339,39.6339,39.5833,39.6267,19400.0
2015-03-30 11:10:00,54.81,54.9,54.76,54.89,28200.0,39.6195,39.6845,39.5833,39.6773,28200.0
2015-03-30 11:15:00,54.89,54.9,54.81,54.81,11200.0,39.6773,39.6845,39.6195,39.6195,11200.0
2015-03-30 11:20:00,54.82,54.91,54.81,54.88,12600.0,39.6267,39.6917,39.6195,39.6701,12600.0
2015-03-30 11:25:00,54.87,54.93,54.87,54.87,13400.0,39.6628,39.7062,39.6628,39.6628,13400.0
2015-03-30 11:30:00,54.88,54.88,54.76,54.76,14600.0,39.6701,39.6701,39.5833,39.5833,14600.0
2015-03-30 11:35:00,54.75,54.79,54.74,54.79,10000.0,39.5761,39.605,39.5689,39.605,10000.0
2015-03-30 11:40:00,54.77,54.79,54.73,54.73,6800.0,39.5905,39.605,39.5616,39.5616,6800.0
2015-03-30 11:45:00,54.77,54.82,54.75,54.82,7200.0,39.5905,39.6267,39.5761,39.6267,7200.0
2015-03-30 11:50:00,54.81,54.81,54.76,54.77,6600.0,39.6195,39.6195,39.5833,39.5905,6600.0
2015-03-30 11:55:00,54.76,54.79,54.72,54.78,12000.0,39.5833,39.605,39.5544,39.5978,12000.0
2015-03-30 12:00:00,54.77,54.81,54.77,54.79,6400.0,39.5905,39.6195,39.5905,39.605,6400.0
2015-03-30 12:05:00,54.78,54.83,54.77,54.83,4000.0,39.5978,39.6339,39.5905,39.6339,4000.0
2015-03-30 12:10:00,54.79,54.81,54.79,54.81,3600.0,39.605,39.6195,39.605,39.6195,3600.0
2015-03-30 12:15:00,54.82,54.83,54.77,54.77,6000.0,39.6267,39.6339,39.5905,39.5905,6000.0
2015-03-30 12:20:00,54.81,54.82,54.77,54.79,5200.0,39.6195,39.6267,39.5905,39.605,5200.0
2015-03-30 12:25:00,54.8,54.81,54.73,54.76,93600.0,39.6122,39.6195,39.5616,39.5833,93600.0
2015-03-30 12:30:00,54.77,54.83,54.77,54.81,9800.0,39.5905,39.6339,39.5905,39.6195,9800.0
2015-03-30 12:35:00,54.8,54.81,54.74,54.74,5600.0,39.6122,39.6195,39.5689,39.5689,5600.0
2015-03-30 12:40:00,54.76,54.81,54.76,54.78,6800.0,39.5833,39.6195,39.5833,39.5978,6800.0
2015-03-30 12:45:00,54.82,54.83,54.79,54.8,4200.0,39.6267,39.6339,39.605,39.6122,4200.0
2015-03-30 12:50:00,54.81,54.83,54.77,54.77,6200.0,39.6195,39.6339,39.5905,39.5905,6200.0
2015-03-30 12:55:00,54.76,54.82,54.75,54.76,12400.0,39.5833,39.6267,39.5761,39.5833,12400.0
2015-03-30 13:00:00,54.77,54.77,54.73,54.74,7400.0,39.5905,39.5905,39.5616,39.5689,7400.0
2015-03-30 13:05:00,54.74,54.74,54.71,54.72,9200.0,39.5689,39.5689,39.5472,39.5544,9200.0
2015-03-30 13:10:00,54.72,54.76,54.7,54.71,19800.0,39.5544,39.5833,39.5399,39.5472,19800.0
2015-03-30 13:15:00,54.71,54.72,54.7,54.72,6200.0,39.5472,39.5544,39.5399,39.5544,6200.0
2015-03-30 13:20:00,54.72,54.74,54.7,54.71,7800.0,39.5544,39.5689,39.5399,39.5472,7800.0
2015-03-30 13:25:00,54.7,54.77,54.7,54.75,10200.0,39.5399,39.5905,39.5399,39.5761,10200.0
2015-03-30 13:30:00,54.74,54.78,54.74,54.78,4800.0,39.5689,39.5978,39.5689,39.5978,4800.0
2015-03-30 13:35:00,54.78,54.78,54.72,54.73,7000.0,39.5978,39.5978,39.5544,39.5616,7000.0
2015-03-30 13:40:00,54.74,54.74,54.7,54.74,8600.0,39.5689,39.5689,39.5399,39.5689,8600.0
2015-03-30 13:45:00,54.73,54.76,54.71,54.71,8400.0,39.5616,39.5833,39.5472,39.5472,8400.0
2015-03-30 13:50:00,54.72,54.72,54.66,54.68,10400.0,39.5544,39.5544,39.511,39.5255,10400.0
2015-03-30 13:55:00,54.68,54.71,54.68,54.71,3800.0,39.5255,39.5472,39.5255,39.5472,3800.0
2015-03-30 14:00:00,54.72,54.76,54.72,54.75,9400.0,39.5544,39.5833,39.5544,39.5761,9400.0
2015-03-30 14:05:00,54.76,54.82,54.76,54.79,10000.0,39.5833,39.6267,39.5833,39.605,10000.0
2015-03-30 14:10:00,54.79,54.8,54.77,54.77,10000.0,39.605,39.6122,39.5905,39.5905,10000.0
2015-03-30 14:15:00,54.78,54.81,54.77,54.8,8600.0,39.5978,39.6195,39.5905,39.6122,8600.0
2015-03-30 14:20:00,54.81,54.84,54.8,54.8,15000.0,39.6195,39.6411,39.6122,39.6122,15000.0
2015-03-30 14:25:00,54.79,54.8,54.71,54.71,11400.0,39.605,39.6122,39.5472,39.5472,11400.0
2015-03-30 14:30:00,54.71,54.77,54.71,54.76,22000.0,39.5472,39.5905,39.5472,39.5833,22000.0
2015-03-30 14:35:00,54.76,54.81,54.76,54.8,24200.0,39.5833,39.6195,39.5833,39.6122,24200.0
2015-03-30 14:40:00,54.8,54.83,54.8,54.83,24800.0,39.6122,39.6339,39.6122,39.6339,24800.0
2015-03-30 14:45:00,54.82,54.84,54.81,54.84,19400.0,39.6267,39.6411,39.6195,39.6411,19400.0
2015-03-30 14:50:00,54.83,54.84,54.77,54.77,15000.0,39.6339,39.6411,39.5905,39.5905,15000.0
2015-03-30 14:55:00,54.78,54.83,54.78,54.83,6400.0,39.5978,39.6339,39.5978,39.6339,6400.0
2015-03-30 15:00:00,54.83,54.84,54.82,54.83,11200.0,39.6339,39.6411,39.6267,39.6339,11200.0
2015-03-30 15:05:00,54.82,54.84,54.81,54.82,8200.0,39.6267,39.6411,39.6195,39.6267,8200.0
2015-03-30 15:10:00,54.82,54.82,54.71,54.76,16600.0,39.6267,39.6267,39.5472,39.5833,16600.0
2015-03-30 15:15:00,54.77,54.82,54.73,54.81,25800.0,39.5905,39.6267,39.5616,39.6195,25800.0
2015-03-30 15:20:00,54.82,54.82,54.75,54.76,9800.0,39.6267,39.6267,39.5761,39.5833,9800.0
2015-03-30 15:25:00,54.75,54.79,54.75,54.79,14800.0,39.5761,39.605,39.5761,39.605,14800.0
2015-03-30 15:30:00,54.79,54.82,54.74,54.82,43600.0,39.605,39.6267,39.5689,39.6267,43600.0
2015-03-30 15:35:00,54.82,54.84,54.79,54.84,33000.0,39.6267,39.6411,39.605,39.6411,33000.0
2015-03-30 15:40:00,54.84,54.88,54.83,54.88,38800.0,39.6411,39.6701,39.6339,39.6701,38800.0
2015-03-30 15:45:00,54.88,54.88,54.79,54.81,60000.0,39.6701,39.6701,39.605,39.6195,60000.0
2015-03-30 15:50:00,54.81,54.85,54.8,54.85,68600.0,39.6195,39.6484,39.6122,39.6484,68600.0
2015-03-30 15:55:00,54.84,54.9,54.81,54.83,105600.0,39.6411,39.6845,39.6195,39.6339,105600.0
2015-03-31 09:30:00,54.68,54.84,54.52,54.84,31600.0,39.5255,39.6411,39.4098,39.6411,31600.0
2015-03-31 09:35:00,54.82,54.9,54.79,54.9,10200.0,39.6267,39.6845,39.605,39.6845,10200.0
2015-03-31 09:40:00,54.94,54.98,54.71,54.76,17200.0,39.7134,39.7423,39.5472,39.5833,17200.0
2015-03-31 09:45:00,54.76,54.97,54.76,54.93,13400.0,39.5833,39.7351,39.5833,39.7062,13400.0
2015-03-31 09:50:00,54.97,55.05,54.87,54.98,22000.0,39.7351,39.7929,39.6628,39.7423,22000.0
2015-03-31 09:55:00,55.0,55.13,54.99,55.13,19600.0,39.7568,39.8508,39.7496,39.8508,19600.0
2015-03-31 10:00:00,55.1,55.1,55.04,55.06,13400.0,39.8291,39.8291,39.7857,39.8002,13400.0
2015-03-31 10:05:00,55.02,55.06,55.0,55.05,12600.0,39.7713,39.8002,39.7568,39.7929,12600.0
2015-03-31 10:10:00,55.05,55.06,54.92,54.93,7800.0,39.7929,39.8002,39.699,39.7062,7800.0
2015-03-31 10:15:00,54.93,55.0,54.91,54.97,10800.0,39.7062,39.7568,39.6917,39.7351,10800.0
2015-03-31 10:20:00,54.97,55.06,54.96,55.04,7800.0,39.7351,39.8002,39.7279,39.7857,7800.0
2015-03-31 10:25:00,55.02,55.05,54.92,54.92,13600.0,39.7713,39.7929,39.699,39.699,13600.0
2015-03-31 10:30:00,54.92,54.94,54.91,54.94,7600.0,39.699,39.7134,39.6917,39.7134,7600.0
2015-03-31 10:35:00,54.93,54.94,54.87,54.87,4200.0,39.7062,39.7134,39.6628,39.6628,4200.0
2015-03-31 10:40:00,54.87,54.87,54.83,54.84,11600.0,39.6628,39.6628,39.6339,39.6411,11600.0
2015-03-31 10:45:00,54.85,54.93,54.84,54.84,27400.0,39.6484,39.7062,39.6411,39.6411,27400.0
2015-03-31 10:50:00,54.85,54.85,54.81,54.81,5600.0,39.6484,39.6484,39.6195,39.6195,5600.0
2015-03-31 10:55:00,54.8,54.81,54.72,54.72,9600.0,39.6122,39.6195,39.5544,39.5544,9600.0
2015-03-31 11:00:00,54.68,54.7,54.68,54.69,5400.0,39.5255,39.5399,39.5255,39.5327,5400.0
2015-03-31 11:05:00,54.69,54.76,54.68,54.76,6200.0,39.5327,39.5833,39.5255,39.5833,6200.0
2015-03-31 11:10:00,54.77,54.84,54.77,54.81,9600.0,39.5905,39.6411,39.5905,39.6195,9600.0
2015-03-31 11:15:00,54.79,54.79,54.72,54.78,7000.0,39.605,39.605,39.5544,39.5978,7000.0
2015-03-31 11:20:00,54.77,54.78,54.73,54.74,7200.0,39.5905,39.5978,39.5616,39.5689,7200.0
2015-03-31 11:25:00,54.73,54.75,54.71,54.73,8200.0,39.5616,39.5761,39.5472,39.5616,8200.0
2015-03-31 11:30:00,54.71,54.71,54.58,54.58,10400.0,39.5472,39.5472,39.4532,39.4532,10400.0
2015-03-31 11:35:00,54.59,54.65,54.58,54.63,7000.0,39.4604,39.5038,39.4532,39.4893,7000.0
2015-03-31 11:40:00,54.65,54.71,54.65,54.69,6800.0,39.5038,39.5472,39.5038,39.5327,6800.0
2015-03-31 11:45:00,54.69,54.72,54.68,54.68,5800.0,39.5327,39.5544,39.5255,39.5255,5800.0
2015-03-31 11:50:00,54.7,54.7,54.64,54.64,7400.0,39.5399,39.5399,39.4966,39.4966,7400.0
2015-03-31 11:55:00,54.62,54.63,54.58,54.61,7400.0,39.4821,39.4893,39.4532,39.4749,7400.0
2015-03-31 12:00:00,54.59,54.59,54.52,54.55,7800.0,39.4604,39.4604,39.4098,39.4315,7800.0
2015-03-31 12:05:00,54.56,54.59,54.56,54.56,4200.0,39.4387,39.4604,39.4387,39.4387,4200.0
2015-03-31 12:10:00,54.55,54.57,54.51,54.57,15800.0,39.4315,39.446,39.4026,39.446,15800.0
2015-03-31 12:15:00,54.55,54.57,54.47,54.47,9000.0,39.4315,39.446,39.3737,39.3737,9000.0
2015-03-31 12:20:00,54.46,54.5,54.45,54.45,9600.0,39.3665,39.3954,39.3592,39.3592,9600.0
2015-03-31 12:25:00,54.44,54.44,54.4,54.42,10200.0,39.352,39.352,39.3231,39.3375,10200.0
2015-03-31 12:30:00,54.4,54.44,54.4,54.44,6000.0,39.3231,39.352,39.3231,39.352,6000.0
2015-03-31 12:35:00,54.44,54.51,54.44,54.51,9800.0,39.352,39.4026,39.352,39.4026,9800.0
2015-03-31 12:40:00,54.52,54.52,54.49,54.52,7000.0,39.4098,39.4098,39.3881,39.4098,7000.0
2015-03-31 12:45:00,54.52,54.52,54.5,54.51,10000.0,39.4098,39.4098,39.3954,39.4026,10000.0
2015-03-31 12:50:00,54.52,54.52,54.46,54.46,11800.0,39.4098,39.4098,39.3665,39.3665,11800.0
2015-03-31 12:55:00,54.46,54.5,54.46,54.47,10800.0,39.3665,39.3954,39.3665,39.3737,10800.0
2015-03-31 13:00:00,54.48,54.49,54.45,54.46,9200.0,39.3809,39.3881,39.3592,39.3665,9200.0
2015-03-31 13:05:00,54.47,54.47,54.44,54.44,12000.0,39.3737,39.3737,39.352,39.352,12000.0
2015-03-31 13:10:00,54.44,54.46,54.43,54.43,8800.0,39.352,39.3665,39.3448,39.3448,8800.0
2015-03-31 13:15:00,54.43,54.45,54.42,54.43,8800.0,39.3448,39.3592,39.3375,39.3448,8800.0
2015-03-31 13:20:00,54.43,54.49,54.42,54.49,9400.0,39.3448,39.3881,39.3375,39.3881,9400.0
2015-03-31 13:25:00,54.5,54.51,54.45,54.47,17000.0,39.3954,39.4026,39.3592,39.3737,17000.0
2015-03-31 13:30:00,54.48,54.51,54.44,54.48,12000.0,39.3809,39.4026,39.352,39.3809,12000.0
2015-03-31 13:35:00,54.48,54.48,54.41,54.41,11400.0,39.3809,39.3809,39.3303,39.3303,11400.0
2015-03-31 13:40:00,54.42,54.48,54.4,54.47,16200.0,39.3375,39.3809,39.3231,39.3737,16200.0
2015-03-31 13:45:00,54.47,54.47,54.38,54.38,12000.0,39.3737,39.3737,39.3086,39.3086,12000.0
2015-03-31 13:50:00,54.38,54.38,54.35,54.37,21200.0,39.3086,39.3086,39.2869,39.3014,21200.0
2015-03-31 13:55:00,54.36,54.4,54.32,54.4,17000.0,39.2942,39.3231,39.2653,39.3231,17000.0
2015-03-31 14:00:00,54.4,54.41,54.37,54.41,10200.0,39.3231,39.3303,39.3014,39.3303,10200.0
2015-03-31 14:05:00,54.4,54.4,54.32,54.34,12600.0,39.3231,39.3231,39.2653,39.2797,12600.0
2015-03-31 14:10:00,54.34,54.38,54.33,54.35,10400.0,39.2797,39.3086,39.2725,39.2869,10400.0
2015-03-31 14:15:00,54.35,54.38,54.33,54.33,12400.0,39.2869,39.3086,39.2725,39.2725,12400.0
2015-03-31 14:20:00,54.33,54.34,54.29,54.34,15800.0,39.2725,39.2797,39.2436,39.2797,15800.0
2015-03-31 14:25:00,54.34,54.36,54.31,54.35,12800.0,39.2797,39.2942,39.258,39.2869,12800.0
2015-03-31 14:30:00,54.35,54.37,54.31,54.37,21000.0,39.2869,39.3014,39.258,39.3014,21000.0
2015-03-31 14:35:00,54.36,54.38,54.33,54.34,17400.0,39.2942,39.3086,39.2725,39.2797,17400.0
2015-03-31 14:40:00,54.33,54.33,54.29,54.32,23200.0,39.2725,39.2725,39.2436,39.2653,23200.0
2015-03-31 14:45:00,54.31,54.39,54.3,54.38,16400.0,39.258,39.3159,39.2508,39.3086,16400.0
2015-03-31 14:50:00,54.39,54.4,54.35,54.38,13600.0,39.3159,39.3231,39.2869,39.3086,13600.0
2015-03-31 14:55:00,54.37,54.44,54.36,54.43,19400.0,39.3014,39.352,39.2942,39.3448,19400.0
2015-03-31 15:00:00,54.43,54.43,54.3,54.32,18200.0,39.3448,39.3448,39.2508,39.2653,18200.0
2015-03-31 15:05:00,54.32,54.35,54.27,54.29,16000.0,39.2653,39.2869,39.2291,39.2436,16000.0
2015-03-31 15:10:00,54.27,54.27,54.17,54.17,29800.0,39.2291,39.2291,39.1568,39.1568,29800.0
2015-03-31 15:15:00,54.17,54.17,54.08,54.13,22000.0,39.1568,39.1568,39.0918,39.1279,22000.0
2015-03-31 15:20:00,54.15,54.21,54.15,54.21,30000.0,39.1424,39.1857,39.1424,39.1857,30000.0
2015-03-31 15:25:00,54.21,54.33,54.21,54.31,26400.0,39.1857,39.2725,39.1857,39.258,26400.0
2015-03-31 15:30:00,54.3,54.38,54.29,54.38,40000.0,39.2508,39.3086,39.2436,39.3086,40000.0
2015-03-31 15:35:00,54.38,54.46,54.38,54.45,36000.0,39.3086,39.3665,39.3086,39.3592,36000.0
2015-03-31 15:40:00,54.44,54.46,54.44,54.45,43600.0,39.352,39.3665,39.352,39.3592,43600.0
2015-03-31 15:45:00,54.44,54.49,54.41,54.48,89000.0,39.352,39.3881,39.3303,39.3809,89000.0
2015-03-31 15:50:00,54.48,54.49,54.47,54.47,82000.0,39.3809,39.3881,39.3737,39.3737,82000.0
2015-03-31 15:55:00,54.46,54.6,54.46,54.49,196800.0,39.3665,39.4677,39.3665,39.3881,196800.0
2015-04-01 09:30:00,54.41,54.41,53.88,54.02,38400.0,39.3303,39.3303,38.9472,39.0484,38400.0
2015-04-01 09:35:00,53.88,54.22,53.88,54.15,8800.0,38.9472,39.193,38.9472,39.1424,8800.0
2015-04-01 09:40:00,54.13,54.3,54.07,54.24,29000.0,39.1279,39.2508,39.0846,39.2074,29000.0
2015-04-01 09:45:00,54.28,54.41,54.28,54.38,26400.0,39.2363,39.3303,39.2363,39.3086,26400.0
2015-04-01 09:50:00,54.35,54.54,54.34,54.51,9000.0,39.2869,39.4243,39.2797,39.4026,9000.0
2015-04-01 09:55:00,54.51,54.76,54.49,54.71,19200.0,39.4026,39.5833,39.3881,39.5472,19200.0
2015-04-01 10:00:00,54.7,54.72,54.62,54.62,30000.0,39.5399,39.5544,39.4821,39.4821,30000.0
2015-04-01 10:05:00,54.64,54.64,54.52,54.56,22000.0,39.4966,39.4966,39.4098,39.4387,22000.0
2015-04-01 10:10:00,54.54,54.54,54.42,54.45,19200.0,39.4243,39.4243,39.3375,39.3592,19200.0
2015-04-01 10:15:00,54.45,54.47,54.34,54.35,16200.0,39.3592,39.3737,39.2797,39.2869,16200.0
2015-04-01 10:20:00,54.36,54.43,54.36,54.39,15200.0,39.2942,39.3448,39.2942,39.3159,15200.0
2015-04-01 10:25:00,54.43,54.44,54.33,54.35,8600.0,39.3448,39.352,39.2725,39.2869,8600.0
2015-04-01 10:30:00,54.35,54.42,54.33,54.33,6000.0,39.2869,39.3375,39.2725,39.2725,6000.0
2015-04-01 10:35:00,54.33,54.36,54.29,54.32,5200.0,39.2725,39.2942,39.2436,39.2653,5200.0
2015-04-01 10:40:00,54.35,54.41,54.33,54.34,7600.0,39.2869,39.3303,39.2725,39.2797,7600.0
2015-04-01 10:45:00,54.34,54.34,54.22,54.29,9400.0,39.2797,39.2797,39.193,39.2436,9400.0
2015-04-01 10:50:00,54.3,54.32,54.25,54.27,7400.0,39.2508,39.2653,39.2147,39.2291,7400.0
2015-04-01 10:55:00,54.29,54.36,54.29,54.3,5000.0,39.2436,39.2942,39.2436,39.2508,5000.0
2015-04-01 11:00:00,54.31,54.37,54.27,54.37,5400.0,39.258,39.3014,39.2291,39.3014,5400.0
2015-04-01 11:05:00,54.36,54.52,54.36,54.52,5400.0,39.2942,39.4098,39.2942,39.4098,5400.0
2015-04-01 11:10:00,54.52,54.6,54.5,54.59,14400.0,39.4098,39.4677,39.3954,39.4604,14400.0
2015-04-01 11:15:00,54.61,54.61,54.54,54.59,3600.0,39.4749,39.4749,39.4243,39.4604,3600.0
2015-04-01 11:20:00,54.6,54.63,54.56,54.6,10200.0,39.4677,39.4893,39.4387,39.4677,10200.0
2015-04-01 11:25:00,54.6,54.63,54.57,54.58,5400.0,39.4677,39.4893,39.446,39.4532,5400.0
2015-04-01 11:30:00,54.58,54.59,54.54,54.59,9600.0,39.4532,39.4604,39.4243,39.4604,9600.0
2015-04-01 11:35:00,54.57,54.63,54.57,54.63,7800.0,39.446,39.4893,39.446,39.4893,7800.0
2015-04-01 11:40:00,54.62,54.68,54.59,54.68,8000.0,39.4821,39.5255,39.4604,39.5255,8000.0
2015-04-01 11:45:00,54.67,54.69,54.61,54.67,9600.0,39.5183,39.5327,39.4749,39.5183,9600.0
2015-04-01 11:50:00,54.69,54.72,54.67,54.71,8600.0,39.5327,39.5544,39.5183,39.5472,8600.0
2015-04-01 11:55:00,54.72,54.72,54.65,54.67,8200.0,39.5544,39.5544,39.5038,39.5183,8200.0
2015-04-01 12:00:00,54.66,54.66,54.54,54.54,7600.0,39.511,39.511,39.4243,39.4243,7600.0
2015-04-01 12:05:00,54.52,54.59,54.49,54.59,13000.0,39.4098,39.4604,39.3881,39.4604,13000.0
2015-04-01 12:10:00,54.58,54.59,54.47,54.48,8200.0,39.4532,39.4604,39.3737,39.3809,8200.0
2015-04-01 12:15:00,54.48,54.6,54.46,54.6,5000.0,39.3809,39.4677,39.3665,39.4677,5000.0
2015-04-01 12:20:00,54.59,54.6,54.55,54.57,8000.0,39.4604,39.4677,39.4315,39.446,8000.0
2015-04-01 12:25:00,54.6,54.69,54.6,54.66,4000.0,39.4677,39.5327,39.4677,39.511,4000.0
2015-04-01 12:30:00,54.66,54.66,54.56,54.62,8400.0,39.511,39.511,39.4387,39.4821,8400.0
2015-04-01 12:35:00,54.62,54.68,54.6,54.67,7600.0,39.4821,39.5255,39.4677,39.5183,7600.0
2015-04-01 12:40:00,54.66,54.67,54.62,54.67,6400.0,39.511,39.5183,39.4821,39.5183,6400.0
2015-04-01 12:45:00,54.66,54.66,54.57,54.58,3800.0,39.511,39.511,39.446,39.4532,3800.0
2015-04-01 12:50:00,54.66,54.71,54.66,54.69,3800.0,39.511,39.5472,39.511,39.5327,3800.0
2015-04-01 12:55:00,54.67,54.7,54.6,54.67,13600.0,39.5183,39.5399,39.4677,39.5183,13600.0
2015-04-01 13:00:00,54.63,54.63,54.59,54.6,9000.0,39.4893,39.4893,39.4604,39.4677,9000.0
2015-04-01 13:05:00,54.6,54.67,54.6,54.67,9200.0,39.4677,39.5183,39.4677,39.5183,9200.0
2015-04-01 13:10:00,54.68,54.7,54.63,54.7,13400.0,39.5255,39.5399,39.4893,39.5399,13400.0
2015-04-01 13:15:00,54.69,54.85,54.69,54.8,25600.0,39.5327,39.6484,39.5327,39.6122,25600.0
2015-04-01 13:20:00,54.78,54.91,54.77,54.88,16800.0,39.5978,39.6917,39.5905,39.6701,16800.0
2015-04-01 13:25:00,54.9,54.93,54.88,54.92,32800.0,39.6845,39.7062,39.6701,39.699,32800.0
2015-04-01 13:30:00,54.93,54.96,54.88,54.93,21400.0,39.7062,39.7279,39.6701,39.7062,21400.0
2015-04-01 13:35:00,54.93,54.94,54.83,54.85,18600.0,39.7062,39.7134,39.6339,39.6484,18600.0
2015-04-01 13:40:00,54.81,54.94,54.81,54.87,17000.0,39.6195,39.7134,39.6195,39.6628,17000.0
2015-04-01 13:45:00,54.88,54.96,54.86,54.95,18400.0,39.6701,39.7279,39.6556,39.7207,18400.0
2015-04-01 13:50:00,54.95,54.95,54.9,54.9,9200.0,39.7207,39.7207,39.6845,39.6845,9200.0
2015-04-01 13:55:00,54.9,54.93,54.81,54.81,42400.0,39.6845,39.7062,39.6195,39.6195,42400.0
2015-04-01 14:00:00,54.83,54.84,54.79,54.8,9400.0,39.6339,39.6411,39.605,39.6122,9400.0
2015-04-01 14:05:00,54.8,54.83,54.77,54.83,12400.0,39.6122,39.6339,39.5905,39.6339,12400.0
2015-04-01 14:10:00,54.81,54.85,54.72,54.72,22800.0,39.6195,39.6484,39.5544,39.5544,22800.0
2015-04-01 14:15:00,54.71,54.73,54.69,54.69,7400.0,39.5472,39.5616,39.5327,39.5327,7400.0
2015-04-01 14:20:00,54.69,54.76,54.67,54.75,60200.0,39.5327,39.5833,39.5183,39.5761,60200.0
2015-04-01 14:25:00,54.76,54.76,54.63,54.63,13600.0,39.5833,39.5833,39.4893,39.4893,13600.0
2015-04-01 14:30:00,54.64,54.71,54.62,54.7,22400.0,39.4966,39.5472,39.4821,39.5399,22400.0
2015-04-01 14:35:00,54.7,54.7,54.63,54.66,16800.0,39.5399,39.5399,39.4893,39.511,16800.0
2015-04-01 14:40:00,54.66,54.67,54.64,54.66,16200.0,39.511,39.5183,39.4966,39.511,16200.0
2015-04-01 14:45:00,54.66,54.75,54.66,54.74,14000.0,39.511,39.5761,39.511,39.5689,14000.0
2015-04-01 14:50:00,54.74,54.8,54.73,54.8,13200.0,39.5689,39.6122,39.5616,39.6122,13200.0
2015-04-01 14:55:00,54.78,54.8,54.74,54.78,8000.0,39.5978,39.6122,39.5689,39.5978,8000.0
2015-04-01 15:00:00,54.78,54.82,54.77,54.79,21400.0,39.5978,39.6267,39.5905,39.605,21400.0
2015-04-01 15:05:00,54.8,54.8,54.71,54.73,22200.0,39.6122,39.6122,39.5472,39.5616,22200.0
2015-04-01 15:10:00,54.73,54.79,54.73,54.77,18200.0,39.5616,39.605,39.5616,39.5905,18200.0
2015-04-01 15:15:00,54.77,54.79,54.71,54.73,33000.0,39.5905,39.605,39.5472,39.5616,33000.0
2015-04-01 15:20:00,54.73,54.81,54.72,54.81,22800.0,39.5616,39.6195,39.5544,39.6195,22800.0
2015-04-01 15:25:00,54.81,54.82,54.74,54.81,19400.0,39.6195,39.6267,39.5689,39.6195,19400.0
2015-04-01 15:30:00,54.8,54.84,54.77,54.83,22600.0,39.6122,39.6411,39.5905,39.6339,22600.0
2015-04-01 15:35:00,54.84,54.91,54.82,54.84,25600.0,39.6411,39.6917,39.6267,39.6411,25600.0
2015-04-01 15:40:00,54.84,54.85,54.78,54.82,28000.0,39.6411,39.6484,39.5978,39.6267,28000.0
2015-04-01 15:45:00,54.81,54.91,54.81,54.9,59400.0,39.6195,39.6917,39.6195,39.6845,59400.0
2015-04-01 15:50:00,54.9,54.92,54.84,54.85,89800.0,39.6845,39.699,39.6411,39.6484,89800.0
2015-04-01 15:55:00,54.85,54.93,54.84,54.93,75000.0,39.6484,39.7062,39.6411,39.7062,75000.0
2015-04-02 09:30:00,54.96,55.13,54.87,55.04,28200.0,39.7279,39.8508,39.6628,39.7857,28200.0
2015-04-02 09:35:00,55.05,55.13,55.0,55.01,16800.0,39.7929,39.8508,39.7568,39.764,16800.0
2015-04-02 09:40:00,55.01,55.12,54.98,55.1,11400.0,39.764,39.8435,39.7423,39.8291,11400.0
2015-04-02 09:45:00,55.08,55.27,55.08,55.27,8600.0,39.8146,39.952,39.8146,39.952,8600.0
2015-04-02 09:50:00,55.27,55.44,55.27,55.44,17200.0,39.952,40.0749,39.952,40.0749,17200.0
2015-04-02 09:55:00,55.46,55.49,55.42,55.45,26000.0,40.0893,40.111,40.0604,40.0821,26000.0
2015-04-02 10:00:00,55.44,55.47,55.38,55.38,25200.0,40.0749,40.0965,40.0315,40.0315,25200.0
2015-04-02 10:05:00,55.38,55.41,55.35,55.41,31600.0,40.0315,40.0532,40.0098,40.0532,31600.0
2015-04-02 10:10:00,55.4,55.41,55.33,55.35,21800.0,40.0459,40.0532,39.9953,40.0098,21800.0
2015-04-02 10:15:00,55.35,55.38,55.29,55.35,27200.0,40.0098,40.0315,39.9664,40.0098,27200.0
2015-04-02 10:20:00,55.37,55.38,55.31,55.35,21800.0,40.0243,40.0315,39.9809,40.0098,21800.0
2015-04-02 10:25:00,55.35,55.35,55.22,55.24,18200.0,40.0098,40.0098,39.9158,39.9303,18200.0
2015-04-02 10:30:00,55.22,55.24,55.18,55.23,16600.0,39.9158,39.9303,39.8869,39.9231,16600.0
2015-04-02 10:35:00,55.24,55.27,55.23,55.27,8000.0,39.9303,39.952,39.9231,39.952,8000.0
2015-04-02 10:40:00,55.27,55.35,55.26,55.33,31800.0,39.952,40.0098,39.9447,39.9953,31800.0
2015-04-02 10:45:00,55.32,55.37,55.31,55.37,45600.0,39.9881,40.0243,39.9809,40.0243,45600.0
2015-04-02 10:50:00,55.36,55.41,55.33,55.41,27000.0,40.017,40.0532,39.9953,40.0532,27000.0
2015-04-02 10:55:00,55.43,55.49,55.43,55.47,24800.0,40.0676,40.111,40.0676,40.0965,24800.0
2015-04-02 11:00:00,55.45,55.5,55.44,55.48,12800.0,40.0821,40.1182,40.0749,40.1038,12800.0
2015-04-02 11:05:00,55.47,55.47,55.35,55.36,20600.0,40.0965,40.0965,40.0098,40.017,20600.0
2015-04-02 11:10:00,55.35,55.37,55.3,55.31,22400.0,40.0098,40.0243,39.9737,39.9809,22400.0
2015-04-02 11:15:00,55.31,55.32,55.25,55.29,10800.0,39.9809,39.9881,39.9375,39.9664,10800.0
2015-04-02 11:20:00,55.3,55.38,55.29,55.37,11600.0,39.9737,40.0315,39.9664,40.0243,11600.0
2015-04-02 11:25:00,55.38,55.38,55.31,55.31,10200.0,40.0315,40.0315,39.9809,39.9809,10200.0
2015-04-02 11:30:00,55.32,55.38,55.31,55.37,22400.0,39.9881,40.0315,39.9809,40.0243,22400.0
2015-04-02 11:35:00,55.37,55.37,55.31,55.32,15200.0,40.0243,40.0243,39.9809,39.9881,15200.0
2015-04-02 11:40:00,55.31,55.31,55.23,55.24,14400.0,39.9809,39.9809,39.9231,39.9303,14400.0
2015-04-02 11:45:00,55.24,55.24,55.15,55.19,11600.0,39.9303,39.9303,39.8652,39.8941,11600.0
2015-04-02 11:50:00,55.19,55.22,55.08,55.08,17400.0,39.8941,39.9158,39.8146,39.8146,17400.0
2015-04-02 11:55:00,55.07,55.09,55.04,55.05,22600.0,39.8074,39.8219,39.7857,39.7929,22600.0
2015-04-02 12:00:00,55.05,55.05,54.91,54.98,44800.0,39.7929,39.7929,39.6917,39.7423,44800.0
2015-04-02 12:05:00,54.98,54.99,54.95,54.98,11800.0,39.7423,39.7496,39.7207,39.7423,11800.0
2015-04-02 12:10:00,54.98,55.01,54.97,54.99,7800.0,39.7423,39.764,39.7351,39.7496,7800.0
2015-04-02 12:15:00,54.96,55.08,54.96,55.07,3400.0,39.7279,39.8146,39.7279,39.8074,3400.0
2015-04-02 12:20:00,55.09,55.12,55.07,55.1,5600.0,39.8219,39.8435,39.8074,39.8291,5600.0
2015-04-02 12:25:00,55.08,55.09,55.05,55.07,10600.0,39.8146,39.8219,39.7929,39.8074,10600.0
2015-04-02 12:30:00,55.09,55.1,55.05,55.05,20400.0,39.8219,39.8291,39.7929,39.7929,20400.0
2015-04-02 12:35:00,55.04,55.1,55.04,55.08,22400.0,39.7857,39.8291,39.7857,39.8146,22400.0
2015-04-02 12:40:00,55.07,55.13,55.06,55.13,4400.0,39.8074,39.8508,39.8002,39.8508,4400.0
2015-04-02 12:45:00,55.13,55.19,55.13,55.15,7400.0,39.8508,39.8941,39.8508,39.8652,7400.0
2015-04-02 12:50:00,55.16,55.18,55.12,55.12,4800.0,39.8725,39.8869,39.8435,39.8435,4800.0
2015-04-02 12:55:00,55.12,55.14,55.09,55.1,5200.0,39.8435,39.858,39.8219,39.8291,5200.0
2015-04-02 13:00:00,55.1,55.1,55.06,55.09,4600.0,39.8291,39.8291,39.8002,39.8219,4600.0
2015-04-02 13:05:00,55.08,55.08,54.96,54.96,8400.0,39.8146,39.8146,39.7279,39.7279,8400.0
2015-04-02 13:10:00,54.99,55.05,54.98,55.05,7200.0,39.7496,39.7929,39.7423,39.7929,7200.0
2015-04-02 13:15:00,55.06,55.11,55.06,55.1,24000.0,39.8002,39.8363,39.8002,39.8291,24000.0
2015-04-02 13:20:00,55.1,55.12,55.04,55.09,13600.0,39.8291,39.8435,39.7857,39.8219,13600.0
2015-04-02 13:25:00,55.09,55.1,55.06,55.07,18800.0,39.8219,39.8291,39.8002,39.8074,18800.0
2015-04-02 13:30:00,55.06,55.1,55.04,55.1,23600.0,39.8002,39.8291,39.7857,39.8291,23600.0
2015-04-02 13:35:00,55.1,55.13,55.09,55.09,8600.0,39.8291,39.8508,39.8219,39.8219,8600.0
2015-04-02 13:40:00,55.1,55.1,54.99,54.99,6200.0,39.8291,39.8291,39.7496,39.7496,6200.0
2015-04-02 13:45:00,54.99,55.0,54.97,54.99,2600.0,39.7496,39.7568,39.7351,39.7496,2600.0
2015-04-02 13:50:00,54.99,55.02,54.99,55.02,1800.0,39.7496,39.7713,39.7496,39.7713,1800.0
2015-04-02 13:55:00,55.05,55.07,55.0,55.01,4800.0,39.7929,39.8074,39.7568,39.764,4800.0
2015-04-02 14:00:00,55.02,55.02,54.99,55.0,18400.0,39.7713,39.7713,39.7496,39.7568,18400.0
2015-04-02 14:05:00,55.0,55.02,54.99,55.01,15600.0,39.7568,39.7713,39.7496,39.764,15600.0
2015-04-02 14:10:00,55.0,55.01,55.0,55.01,2800.0,39.7568,39.764,39.7568,39.764,2800.0
2015-04-02 14:15:00,55.02,55.1,55.02,55.1,4400.0,39.7713,39.8291,39.7713,39.8291,4400.0
2015-04-02 14:20:00,55.12,55.12,55.05,55.06,4800.0,39.8435,39.8435,39.7929,39.8002,4800.0
2015-04-02 14:25:00,55.06,55.07,55.01,55.05,8600.0,39.8002,39.8074,39.764,39.7929,8600.0
2015-04-02 14:30:00,55.02,55.07,55.02,55.06,11000.0,39.7713,39.8074,39.7713,39.8002,11000.0
2015-04-02 14:35:00,55.07,55.1,55.07,55.1,5600.0,39.8074,39.8291,39.8074,39.8291,5600.0
2015-04-02 14:40:00,55.09,55.1,54.97,54.97,10400.0,39.8219,39.8291,39.7351,39.7351,10400.0
2015-04-02 14:45:00,54.96,55.05,54.96,55.05,11200.0,39.7279,39.7929,39.7279,39.7929,11200.0
2015-04-02 14:50:00,55.04,55.09,55.03,55.05,5600.0,39.7857,39.8219,39.7785,39.7929,5600.0
2015-04-02 14:55:00,55.04,55.08,55.02,55.06,4600.0,39.7857,39.8146,39.7713,39.8002,4600.0
2015-04-02 15:00:00,55.06,55.1,55.06,55.1,15200.0,39.8002,39.8291,39.8002,39.8291,15200.0
2015-04-02 15:05:00,55.1,55.12,55.1,55.11,12000.0,39.8291,39.8435,39.8291,39.8363,12000.0
2015-04-02 15:10:00,55.1,55.12,55.09,55.09,18200.0,39.8291,39.8435,39.8219,39.8219,18200.0
2015-04-02 15:15:00,55.08,55.08,55.05,55.05,11600.0,39.8146,39.8146,39.7929,39.7929,11600.0
2015-04-02 15:20:00,55.05,55.05,55.0,55.0,7800.0,39.7929,39.7929,39.7568,39.7568,7800.0
2015-04-02 15:25:00,55.01,55.08,55.01,55.08,13600.0,39.764,39.8146,39.764,39.8146,13600.0
2015-04-02 15:30:00,55.06,55.07,54.99,55.0,17400.0,39.8002,39.8074,39.7496,39.7568,17400.0
2015-04-02 15:35:00,55.01,55.05,55.01,55.02,11800.0,39.764,39.7929,39.764,39.7713,11800.0
2015-04-02 15:40:00,55.01,55.02,54.99,55.02,15800.0,39.764,39.7713,39.7496,39.7713,15800.0
2015-04-02 15:45:00,55.04,55.11,55.04,55.08,19200.0,39.7857,39.8363,39.7857,39.8146,19200.0
2015-04-02 15:50:00,55.07,55.09,55.02,55.02,30800.0,39.8074,39.8219,39.7713,39.7713,30800.0
2015-04-02 15:55:00,55.03,55.06,54.99,54.99,68800.0,39.7785,39.8002,39.7496,39.7496,68800.0
2015-04-06 09:30:00,55.0,55.2,54.99,55.09,35600.0,39.7568,39.9014,39.7496,39.8219,35600.0
2015-04-06 09:35:00,55.16,55.19,55.07,55.1,13400.0,39.8725,39.8941,39.8074,39.8291,13400.0
2015-04-06 09:40:00,55.19,55.2,55.13,55.18,6000.0,39.8941,39.9014,39.8508,39.8869,6000.0
2015-04-06 09:45:00,55.2,55.34,55.19,55.34,6400.0,39.9014,40.0026,39.8941,40.0026,6400.0
2015-04-06 09:50:00,55.38,55.39,55.3,55.3,10200.0,40.0315,40.0387,39.9737,39.9737,10200.0
2015-04-06 09:55:00,55.34,55.34,55.27,55.27,6600.0,40.0026,40.0026,39.952,39.952,6600.0
2015-04-06 10:00:00,55.29,55.35,55.29,55.31,5600.0,39.9664,40.0098,39.9664,39.9809,5600.0
2015-04-06 10:05:00,55.32,55.44,55.3,55.37,10000.0,39.9881,40.0749,39.9737,40.0243,10000.0
2015-04-06 10:10:00,55.39,55.43,55.33,55.36,10800.0,40.0387,40.0676,39.9953,40.017,10800.0
2015-04-06 10:15:00,55.37,55.37,55.35,55.36,2000.0,40.0243,40.0243,40.0098,40.017,2000.0
2015-04-06 10:20:00,55.37,55.5,55.33,55.48,21400.0,40.0243,40.1182,39.9953,40.1038,21400.0
2015-04-06 10:25:00,55.47,55.49,55.42,55.49,19600.0,40.0965,40.111,40.0604,40.111,19600.0
2015-04-06 10:30:00,55.49,55.54,55.49,55.49,16600.0,40.111,40.1471,40.111,40.111,16600.0
2015-04-06 10:35:00,55.48,55.51,55.47,55.47,10600.0,40.1038,40.1255,40.0965,40.0965,10600.0
2015-04-06 10:40:00,55.47,55.48,55.4,55.41,6400.0,40.0965,40.1038,40.0459,40.0532,6400.0
2015-04-06 10:45:00,55.4,55.4,55.37,55.38,12400.0,40.0459,40.0459,40.0243,40.0315,12400.0
2015-04-06 10:50:00,55.39,55.44,55.38,55.42,17200.0,40.0387,40.0749,40.0315,40.0604,17200.0
2015-04-06 10:55:00,55.41,55.43,55.38,55.41,12200.0,40.0532,40.0676,40.0315,40.0532,12200.0
2015-04-06 11:00:00,55.42,55.51,55.42,55.45,14200.0,40.0604,40.1255,40.0604,40.0821,14200.0
2015-04-06 11:05:00,55.44,55.49,55.44,55.49,12200.0,40.0749,40.111,40.0749,40.111,12200.0
2015-04-06 11:10:00,55.48,55.49,55.4,55.4,9000.0,40.1038,40.111,40.0459,40.0459,9000.0
2015-04-06 11:15:00,55.4,55.44,55.4,55.43,7200.0,40.0459,40.0749,40.0459,40.0676,7200.0
2015-04-06 11:20:00,55.42,55.46,55.42,55.45,11600.0,40.0604,40.0893,40.0604,40.0821,11600.0
2015-04-06 11:25:00,55.44,55.46,55.41,55.42,7800.0,40.0749,40.0893,40.0532,40.0604,7800.0
2015-04-06 11:30:00,55.42,55.45,55.39,55.44,8600.0,40.0604,40.0821,40.0387,40.0749,8600.0
2015-04-06 11:35:00,55.45,55.53,55.44,55.52,30600.0,40.0821,40.1399,40.0749,40.1327,30600.0
2015-04-06 11:40:00,55.52,55.54,55.48,55.49,13800.0,40.1327,40.1471,40.1038,40.111,13800.0
2015-04-06 11:45:00,55.48,55.55,55.46,55.48,14200.0,40.1038,40.1544,40.0893,40.1038,14200.0
2015-04-06 11:50:00,55.47,55.47,55.42,55.42,10000.0,40.0965,40.0965,40.0604,40.0604,10000.0
2015-04-06 11:55:00,55.44,55.46,55.42,55.44,7800.0,40.0749,40.0893,40.0604,40.0749,7800.0
2015-04-06 12:00:00,55.44,55.45,55.43,55.45,4200.0,40.0749,40.0821,40.0676,40.0821,4200.0
2015-04-06 12:05:00,55.44,55.45,55.38,55.43,8400.0,40.0749,40.0821,40.0315,40.0676,8400.0
2015-04-06 12:10:00,55.43,55.44,55.38,55.4,21400.0,40.0676,40.0749,40.0315,40.0459,21400.0
2015-04-06 12:15:00,55.4,55.45,55.37,55.44,4800.0,40.0459,40.0821,40.0243,40.0749,4800.0
2015-04-06 12:20:00,55.43,55.45,55.41,55.42,11400.0,40.0676,40.0821,40.0532,40.0604,11400.0
2015-04-06 12:25:00,55.4,55.42,55.38,55.4,9000.0,40.0459,40.0604,40.0315,40.0459,9000.0
2015-04-06 12:30:00,55.41,55.44,55.4,55.42,7200.0,40.0532,40.0749,40.0459,40.0604,7200.0
2015-04-06 12:35:00,55.43,55.45,55.42,55.43,9000.0,40.0676,40.0821,40.0604,40.0676,9000.0
2015-04-06 12:40:00,55.42,55.43,55.37,55.4,9600.0,40.0604,40.0676,40.0243,40.0459,9600.0
2015-04-06 12:45:00,55.38,55.44,55.37,55.44,6000.0,40.0315,40.0749,40.0243,40.0749,6000.0
2015-04-06 12:50:00,55.44,55.48,55.44,55.48,7600.0,40.0749,40.1038,40.0749,40.1038,7600.0
2015-04-06 12:55:00,55.48,55.49,55.44,55.44,4000.0,40.1038,40.111,40.0749,40.0749,4000.0
2015-04-06 13:00:00,55.46,55.47,55.42,55.46,12800.0,40.0893,40.0965,40.0604,40.0893,12800.0
2015-04-06 13:05:00,55.46,55.46,55.41,55.42,4400.0,40.0893,40.0893,40.0532,40.0604,4400.0
2015-04-06 13:10:00,55.42,55.46,55.41,55.44,5800.0,40.0604,40.0893,40.0532,40.0749,5800.0
2015-04-06 13:15:00,55.44,55.44,55.38,55.43,9000.0,40.0749,40.0749,40.0315,40.0676,9000.0
2015-04-06 13:20:00,55.42,55.42,55.38,55.4,6000.0,40.0604,40.0604,40.0315,40.0459,6000.0
2015-04-06 13:25:00,55.38,55.42,55.37,55.42,6600.0,40.0315,40.0604,40.0243,40.0604,6600.0
2015-04-06 13:30:00,55.42,55.44,55.4,55.41,10600.0,40.0604,40.0749,40.0459,40.0532,10600.0
2015-04-06 13:35:00,55.42,55.43,55.41,55.42,3400.0,40.0604,40.0676,40.0532,40.0604,3400.0
2015-04-06 13:40:00,55.42,55.44,55.4,55.42,3400.0,40.0604,40.0749,40.0459,40.0604,3400.0
2015-04-06 13:45:00,55.43,55.45,55.41,55.41,8200.0,40.0676,40.0821,40.0532,40.0532,8200.0
2015-04-06 13:50:00,55.39,55.43,55.39,55.41,2200.0,40.0387,40.0676,40.0387,40.0532,2200.0
2015-04-06 13:55:00,55.41,55.41,55.37,55.38,4800.0,40.0532,40.0532,40.0243,40.0315,4800.0
2015-04-06 14:00:00,55.41,55.42,55.38,55.41,7000.0,40.0532,40.0604,40.0315,40.0532,7000.0
2015-04-06 14:05:00,55.41,55.43,55.38,55.4,9200.0,40.0532,40.0676,40.0315,40.0459,9200.0
2015-04-06 14:10:00,55.39,55.45,55.38,55.43,12000.0,40.0387,40.0821,40.0315,40.0676,12000.0
2015-04-06 14:15:00,55.42,55.47,55.41,55.45,8600.0,40.0604,40.0965,40.0532,40.0821,8600.0
2015-04-06 14:20:00,55.45,55.45,55.43,55.43,3600.0,40.0821,40.0821,40.0676,40.0676,3600.0
2015-04-06 14:25:00,55.43,55.44,55.41,55.41,5600.0,40.0676,40.0749,40.0532,40.0532,5600.0
2015-04-06 14:30:00,55.42,55.46,55.42,55.45,10400.0,40.0604,40.0893,40.0604,40.0821,10400.0
2015-04-06 14:35:00,55.45,55.47,55.41,55.43,10800.0,40.0821,40.0965,40.0532,40.0676,10800.0
2015-04-06 14:40:00,55.43,55.48,55.43,55.47,9800.0,40.0676,40.1038,40.0676,40.0965,9800.0
2015-04-06 14:45:00,55.47,55.48,55.45,55.45,7000.0,40.0965,40.1038,40.0821,40.0821,7000.0
2015-04-06 14:50:00,55.44,55.45,55.43,55.44,7000.0,40.0749,40.0821,40.0676,40.0749,7000.0
2015-04-06 14:55:00,55.45,55.45,55.41,55.41,6200.0,40.0821,40.0821,40.0532,40.0532,6200.0
2015-04-06 15:00:00,55.41,55.41,55.37,55.39,8800.0,40.0532,40.0532,40.0243,40.0387,8800.0
2015-04-06 15:05:00,55.39,55.39,55.29,55.3,13200.0,40.0387,40.0387,39.9664,39.9737,13200.0
2015-04-06 15:10:00,55.29,55.3,55.24,55.29,19800.0,39.9664,39.9737,39.9303,39.9664,19800.0
2015-04-06 15:15:00,55.29,55.31,55.26,55.27,28000.0,39.9664,39.9809,39.9447,39.952,28000.0
2015-04-06 15:20:00,55.27,55.33,55.27,55.29,18200.0,39.952,39.9953,39.952,39.9664,18200.0
2015-04-06 15:25:00,55.29,55.32,55.27,55.27,16000.0,39.9664,39.9881,39.952,39.952,16000.0
2015-04-06 15:30:00,55.26,55.27,55.24,55.27,19600.0,39.9447,39.952,39.9303,39.952,19600.0
2015-04-06 15:35:00,55.28,55.28,55.2,55.21,17000.0,39.9592,39.9592,39.9014,39.9086,17000.0
2015-04-06 15:40:00,55.21,55.24,55.19,55.22,22200.0,39.9086,39.9303,39.8941,39.9158,22200.0
2015-04-06 15:45:00,55.22,55.24,55.17,55.21,45400.0,39.9158,39.9303,39.8797,39.9086,45400.0
2015-04-06 15:50:00,55.2,55.22,55.19,55.19,36000.0,39.9014,39.9158,39.8941,39.8941,36000.0
2015-04-06 15:55:00,55.2,55.27,55.2,55.23,72600.0,39.9014,39.952,39.9014,39.9231,72600.0
2015-04-07 09:30:00,55.1,55.19,55.01,55.13,15200.0,39.8291,39.8941,39.764,39.8508,15200.0
2015-04-07 09:35:00,55.13,55.14,55.02,55.09,6800.0,39.8508,39.858,39.7713,39.8219,6800.0
2015-04-07 09:40:00,55.15,55.23,55.12,55.13,8400.0,39.8652,39.9231,39.8435,39.8508,8400.0
2015-04-07 09:45:00,55.12,55.19,55.07,55.09,3200.0,39.8435,39.8941,39.8074,39.8219,3200.0
2015-04-07 09:50:00,55.1,55.12,55.06,55.12,1600.0,39.8291,39.8435,39.8002,39.8435,1600.0
2015-04-07 09:55:00,55.1,55.1,55.04,55.04,3600.0,39.8291,39.8291,39.7857,39.7857,3600.0
2015-04-07 10:00:00,55.05,55.08,54.98,54.98,6400.0,39.7929,39.8146,39.7423,39.7423,6400.0
2015-04-07 10:05:00,54.98,55.01,54.96,55.01,5000.0,39.7423,39.764,39.7279,39.764,5000.0
2015-04-07 10:10:00,54.99,55.07,54.97,55.04,10800.0,39.7496,39.8074,39.7351,39.7857,10800.0
2015-04-07 10:15:00,55.05,55.37,55.05,55.21,143200.0,39.7929,40.0243,39.7929,39.9086,143200.0
2015-04-07 10:20:00,55.21,55.21,55.13,55.13,7400.0,39.9086,39.9086,39.8508,39.8508,7400.0
2015-04-07 10:25:00,55.11,55.13,55.06,55.08,14200.0,39.8363,39.8508,39.8002,39.8146,14200.0
2015-04-07 10:30:00,55.09,55.16,55.09,55.1,17400.0,39.8219,39.8725,39.8219,39.8291,17400.0
2015-04-07 10:35:00,55.1,55.15,55.08,55.15,17600.0,39.8291,39.8652,39.8146,39.8652,17600.0
2015-04-07 10:40:00,55.15,55.16,55.11,55.16,12000.0,39.8652,39.8725,39.8363,39.8725,12000.0
2015-04-07 10:45:00,55.16,55.21,55.13,55.13,9400.0,39.8725,39.9086,39.8508,39.8508,9400.0
2015-04-07 10:50:00,55.12,55.17,55.1,55.15,122000.0,39.8435,39.8797,39.8291,39.8652,122000.0
2015-04-07 10:55:00,55.16,55.16,55.08,55.1,6200.0,39.8725,39.8725,39.8146,39.8291,6200.0
2015-04-07 11:00:00,55.11,55.11,55.05,55.06,12600.0,39.8363,39.8363,39.7929,39.8002,12600.0
2015-04-07 11:05:00,55.05,55.07,55.02,55.05,5200.0,39.7929,39.8074,39.7713,39.7929,5200.0
2015-04-07 11:10:00,55.04,55.07,55.04,55.06,4600.0,39.7857,39.8074,39.7857,39.8002,4600.0
2015-04-07 11:15:00,55.04,55.04,54.94,54.98,7000.0,39.7857,39.7857,39.7134,39.7423,7000.0
2015-04-07 11:20:00,54.97,54.98,54.94,54.97,7400.0,39.7351,39.7423,39.7134,39.7351,7400.0
2015-04-07 11:25:00,54.97,54.99,54.95,54.97,6800.0,39.7351,39.7496,39.7207,39.7351,6800.0
2015-04-07 11:30:00,54.99,55.02,54.98,55.02,5600.0,39.7496,39.7713,39.7423,39.7713,5600.0
2015-04-07 11:35:00,55.02,55.05,54.97,55.03,3600.0,39.7713,39.7929,39.7351,39.7785,3600.0
2015-04-07 11:40:00,55.04,55.06,55.02,55.04,17200.0,39.7857,39.8002,39.7713,39.7857,17200.0
2015-04-07 11:45:00,55.05,55.06,55.04,55.05,5800.0,39.7929,39.8002,39.7857,39.7929,5800.0
2015-04-07 11:50:00,55.04,55.05,55.01,55.02,4000.0,39.7857,39.7929,39.764,39.7713,4000.0
2015-04-07 11:55:00,55.05,55.05,55.01,55.04,4000.0,39.7929,39.7929,39.764,39.7857,4000.0
2015-04-07 12:00:00,55.04,55.09,55.03,55.09,7200.0,39.7857,39.8219,39.7785,39.8219,7200.0
2015-04-07 12:05:00,55.08,55.08,55.04,55.04,3400.0,39.8146,39.8146,39.7857,39.7857,3400.0
2015-04-07 12:10:00,55.05,55.08,55.05,55.07,1800.0,39.7929,39.8146,39.7929,39.8074,1800.0
2015-04-07 12:15:00,55.06,55.08,55.04,55.04,4600.0,39.8002,39.8146,39.7857,39.7857,4600.0
2015-04-07 12:20:00,55.04,55.1,55.04,55.09,8600.0,39.7857,39.8291,39.7857,39.8219,8600.0
2015-04-07 12:25:00,55.1,55.16,55.1,55.12,9400.0,39.8291,39.8725,39.8291,39.8435,9400.0
2015-04-07 12:30:00,55.13,55.13,55.12,55.13,2200.0,39.8508,39.8508,39.8435,39.8508,2200.0
2015-04-07 12:35:00,55.13,55.16,55.1,55.12,3200.0,39.8508,39.8725,39.8291,39.8435,3200.0
2015-04-07 12:40:00,55.13,55.13,55.06,55.07,2600.0,39.8508,39.8508,39.8002,39.8074,2600.0
2015-04-07 12:45:00,55.04,55.08,55.04,55.06,5800.0,39.7857,39.8146,39.7857,39.8002,5800.0
2015-04-07 12:50:00,55.06,55.06,55.04,55.06,3200.0,39.8002,39.8002,39.7857,39.8002,3200.0
2015-04-07 12:55:00,55.06,55.08,55.05,55.05,5800.0,39.8002,39.8146,39.7929,39.7929,5800.0
2015-04-07 13:00:00,55.05,55.08,55.04,55.08,7600.0,39.7929,39.8146,39.7857,39.8146,7600.0
2015-04-07 13:05:00,55.08,55.12,55.07,55.12,6000.0,39.8146,39.8435,39.8074,39.8435,6000.0
2015-04-07 13:10:00,55.1,55.1,55.07,55.09,3400.0,39.8291,39.8291,39.8074,39.8219,3400.0
2015-04-07 13:15:00,55.1,55.1,55.08,55.1,4400.0,39.8291,39.8291,39.8146,39.8291,4400.0
2015-04-07 13:20:00,55.11,55.11,55.09,55.09,7400.0,39.8363,39.8363,39.8219,39.8219,7400.0
2015-04-07 13:25:00,55.1,55.1,55.09,55.1,7800.0,39.8291,39.8291,39.8219,39.8291,7800.0
2015-04-07 13:30:00,55.1,55.13,55.1,55.13,3400.0,39.8291,39.8508,39.8291,39.8508,3400.0
2015-04-07 13:35:00,55.13,55.14,55.11,55.13,12400.0,39.8508,39.858,39.8363,39.8508,12400.0
2015-04-07 13:40:00,55.13,55.14,55.13,55.14,22400.0,39.8508,39.858,39.8508,39.858,22400.0
2015-04-07 13:45:00,55.13,55.14,55.1,55.12,7800.0,39.8508,39.858,39.8291,39.8435,7800.0
2015-04-07 13:50:00,55.12,55.13,55.12,55.12,3600.0,39.8435,39.8508,39.8435,39.8435,3600.0
2015-04-07 13:55:00,55.12,55.16,55.1,55.14,4600.0,39.8435,39.8725,39.8291,39.858,4600.0
2015-04-07 14:00:00,55.13,55.15,55.13,55.13,2200.0,39.8508,39.8652,39.8508,39.8508,2200.0
2015-04-07 14:05:00,55.13,55.15,55.13,55.13,3400.0,39.8508,39.8652,39.8508,39.8508,3400.0
2015-04-07 14:10:00,55.13,55.17,55.13,55.17,3400.0,39.8508,39.8797,39.8508,39.8797,3400.0
2015-04-07 14:15:00,55.16,55.18,55.15,55.18,6400.0,39.8725,39.8869,39.8652,39.8869,6400.0
2015-04-07 14:20:00,55.17,55.17,55.12,55.17,4800.0,39.8797,39.8797,39.8435,39.8797,4800.0
2015-04-07 14:25:00,55.19,55.23,55.19,55.2,3600.0,39.8941,39.9231,39.8941,39.9014,3600.0
2015-04-07 14:30:00,55.21,55.23,55.19,55.22,4600.0,39.9086,39.9231,39.8941,39.9158,4600.0
2015-04-07 14:35:00,55.22,55.23,55.21,55.21,4400.0,39.9158,39.9231,39.9086,39.9086,4400.0
2015-04-07 14:40:00,55.22,55.22,55.18,55.18,5400.0,39.9158,39.9158,39.8869,39.8869,5400.0
2015-04-07 14:45:00,55.18,55.18,55.15,55.15,5400.0,39.8869,39.8869,39.8652,39.8652,5400.0
2015-04-07 14:50:00,55.15,55.17,55.13,55.16,6000.0,39.8652,39.8797,39.8508,39.8725,6000.0
2015-04-07 14:55:00,55.16,55.16,55.13,55.14,8600.0,39.8725,39.8725,39.8508,39.858,8600.0
2015-04-07 15:00:00,55.13,55.16,55.13,55.15,5600.0,39.8508,39.8725,39.8508,39.8652,5600.0
2015-04-07 15:05:00,55.15,55.16,55.12,55.13,23400.0,39.8652,39.8725,39.8435,39.8508,23400.0
2015-04-07 15:10:00,55.13,55.13,55.1,55.12,9800.0,39.8508,39.8508,39.8291,39.8435,9800.0
2015-04-07 15:15:00,55.11,55.15,55.1,55.13,7400.0,39.8363,39.8652,39.8291,39.8508,7400.0
2015-04-07 15:20:00,55.13,55.13,55.05,55.06,19000.0,39.8508,39.8508,39.7929,39.8002,19000.0
2015-04-07 15:25:00,55.05,55.08,55.04,55.07,11600.0,39.7929,39.8146,39.7857,39.8074,11600.0
2015-04-07 15:30:00,55.07,55.08,55.04,55.06,20200.0,39.8074,39.8146,39.7857,39.8002,20200.0
2015-04-07 15:35:00,55.06,55.06,55.02,55.02,40800.0,39.8002,39.8002,39.7713,39.7713,40800.0
2015-04-07 15:40:00,55.03,55.03,54.94,55.02,25200.0,39.7785,39.7785,39.7134,39.7713,25200.0
2015-04-07 15:45:00,55.02,55.06,55.0,55.01,26400.0,39.7713,39.8002,39.7568,39.764,26400.0
2015-04-07 15:50:00,55.01,55.01,54.9,54.91,53800.0,39.764,39.764,39.6845,39.6917,53800.0
2015-04-07 15:55:00,54.91,54.93,54.88,54.9,103800.0,39.6917,39.7062,39.6701,39.6845,103800.0
2015-04-08 09:30:00,54.88,54.95,54.66,54.67,32000.0,39.6701,39.7207,39.511,39.5183,32000.0
2015-04-08 09:35:00,54.68,54.69,54.52,54.63,4800.0,39.5255,39.5327,39.4098,39.4893,4800.0
2015-04-08 09:40:00,54.65,54.65,54.51,54.6,5800.0,39.5038,39.5038,39.4026,39.4677,5800.0
2015-04-08 09:45:00,54.62,54.62,54.47,54.48,9200.0,39.4821,39.4821,39.3737,39.3809,9200.0
2015-04-08 09:50:00,54.52,54.58,54.46,54.46,6600.0,39.4098,39.4532,39.3665,39.3665,6600.0
2015-04-08 09:55:00,54.48,54.56,54.47,54.56,7400.0,39.3809,39.4387,39.3737,39.4387,7400.0
2015-04-08 10:00:00,54.55,54.58,54.51,54.57,6000.0,39.4315,39.4532,39.4026,39.446,6000.0
2015-04-08 10:05:00,54.59,54.65,54.58,54.61,5800.0,39.4604,39.5038,39.4532,39.4749,5800.0
2015-04-08 10:10:00,54.58,54.59,54.49,54.51,18000.0,39.4532,39.4604,39.3881,39.4026,18000.0
2015-04-08 10:15:00,54.52,54.59,54.52,54.55,9000.0,39.4098,39.4604,39.4098,39.4315,9000.0
2015-04-08 10:20:00,54.56,54.56,54.45,54.47,31400.0,39.4387,39.4387,39.3592,39.3737,31400.0
2015-04-08 10:25:00,54.47,54.55,54.45,54.51,11400.0,39.3737,39.4315,39.3592,39.4026,11400.0
2015-04-08 10:30:00,54.51,54.52,54.49,54.5,6400.0,39.4026,39.4098,39.3881,39.3954,6400.0
2015-04-08 10:35:00,54.49,54.49,54.37,54.37,18200.0,39.3881,39.3881,39.3014,39.3014,18200.0
2015-04-08 10:40:00,54.35,54.36,54.17,54.21,24200.0,39.2869,39.2942,39.1568,39.1857,24200.0
2015-04-08 10:45:00,54.22,54.22,54.17,54.19,5400.0,39.193,39.193,39.1568,39.1713,5400.0
2015-04-08 10:50:00,54.17,54.23,54.14,54.15,30000.0,39.1568,39.2002,39.1351,39.1424,30000.0
2015-04-08 10:55:00,54.13,54.17,54.12,54.13,32200.0,39.1279,39.1568,39.1207,39.1279,32200.0
2015-04-08 11:00:00,54.12,54.14,54.06,54.11,41600.0,39.1207,39.1351,39.0773,39.1135,41600.0
2015-04-08 11:05:00,54.11,54.13,54.09,54.13,9400.0,39.1135,39.1279,39.099,39.1279,9400.0
2015-04-08 11:10:00,54.13,54.14,54.12,54.12,16200.0,39.1279,39.1351,39.1207,39.1207,16200.0
2015-04-08 11:15:00,54.13,54.18,54.12,54.18,14400.0,39.1279,39.1641,39.1207,39.1641,14400.0
2015-04-08 11:20:00,54.18,54.19,54.15,54.18,7600.0,39.1641,39.1713,39.1424,39.1641,7600.0
2015-04-08 11:25:00,54.18,54.26,54.17,54.26,13400.0,39.1641,39.2219,39.1568,39.2219,13400.0
2015-04-08 11:30:00,54.27,54.3,54.21,54.21,10200.0,39.2291,39.2508,39.1857,39.1857,10200.0
2015-04-08 11:35:00,54.22,54.28,54.22,54.28,7800.0,39.193,39.2363,39.193,39.2363,7800.0
2015-04-08 11:40:00,54.29,54.38,54.27,54.38,21000.0,39.2436,39.3086,39.2291,39.3086,21000.0
2015-04-08 11:45:00,54.39,54.39,54.27,54.27,13800.0,39.3159,39.3159,39.2291,39.2291,13800.0
2015-04-08 11:50:00,54.29,54.3,54.21,54.21,9400.0,39.2436,39.2508,39.1857,39.1857,9400.0
2015-04-08 11:55:00,54.22,54.26,54.22,54.26,5200.0,39.193,39.2219,39.193,39.2219,5200.0
2015-04-08 12:00:00,54.26,54.27,54.22,54.22,5800.0,39.2219,39.2291,39.193,39.193,5800.0
2015-04-08 12:05:00,54.22,54.27,54.21,54.26,10200.0,39.193,39.2291,39.1857,39.2219,10200.0
2015-04-08 12:10:00,54.25,54.26,54.22,54.23,2600.0,39.2147,39.2219,39.193,39.2002,2600.0
2015-04-08 12:15:00,54.24,54.28,54.23,54.27,5800.0,39.2074,39.2363,39.2002,39.2291,5800.0
2015-04-08 12:20:00,54.29,54.29,54.25,54.28,4800.0,39.2436,39.2436,39.2147,39.2363,4800.0
2015-04-08 12:25:00,54.27,54.29,54.23,54.23,7200.0,39.2291,39.2436,39.2002,39.2002,7200.0
2015-04-08 12:30:00,54.23,54.28,54.2,54.27,4200.0,39.2002,39.2363,39.1785,39.2291,4200.0
2015-04-08 12:35:00,54.28,54.29,54.24,54.25,3400.0,39.2363,39.2436,39.2074,39.2147,3400.0
2015-04-08 12:40:00,54.26,54.32,54.26,54.3,3000.0,39.2219,39.2653,39.2219,39.2508,3000.0
2015-04-08 12:45:00,54.3,54.33,54.3,54.33,5000.0,39.2508,39.2725,39.2508,39.2725,5000.0
2015-04-08 12:50:00,54.32,54.32,54.27,54.31,5600.0,39.2653,39.2653,39.2291,39.258,5600.0
2015-04-08 12:55:00,54.3,54.34,54.3,54.33,2000.0,39.2508,39.2797,39.2508,39.2725,2000.0
2015-04-08 13:00:00,54.32,54.35,54.32,54.33,6200.0,39.2653,39.2869,39.2653,39.2725,6200.0
2015-04-08 13:05:00,54.34,54.35,54.32,54.34,8000.0,39.2797,39.2869,39.2653,39.2797,8000.0
2015-04-08 13:10:00,54.34,54.35,54.3,54.3,11400.0,39.2797,39.2869,39.2508,39.2508,11400.0
2015-04-08 13:15:00,54.32,54.32,54.24,54.26,7000.0,39.2653,39.2653,39.2074,39.2219,7000.0
2015-04-08 13:20:00,54.27,54.31,54.26,54.27,7600.0,39.2291,39.258,39.2219,39.2291,7600.0
2015-04-08 13:25:00,54.29,54.32,54.28,54.31,4000.0,39.2436,39.2653,39.2363,39.258,4000.0
2015-04-08 13:30:00,54.32,54.33,54.3,54.32,4400.0,39.2653,39.2725,39.2508,39.2653,4400.0
2015-04-08 13:35:00,54.32,54.32,54.29,54.31,5000.0,39.2653,39.2653,39.2436,39.258,5000.0
2015-04-08 13:40:00,54.31,54.31,54.27,54.27,2400.0,39.258,39.258,39.2291,39.2291,2400.0
2015-04-08 13:45:00,54.27,54.31,54.27,54.31,3800.0,39.2291,39.258,39.2291,39.258,3800.0
2015-04-08 13:50:00,54.31,54.37,54.31,54.35,8000.0,39.258,39.3014,39.258,39.2869,8000.0
2015-04-08 13:55:00,54.35,54.37,54.33,54.37,17400.0,39.2869,39.3014,39.2725,39.3014,17400.0
2015-04-08 14:00:00,54.36,54.36,54.22,54.22,18400.0,39.2942,39.2942,39.193,39.193,18400.0
2015-04-08 14:05:00,54.25,54.25,54.1,54.1,9000.0,39.2147,39.2147,39.1062,39.1062,9000.0
2015-04-08 14:10:00,54.11,54.27,54.06,54.27,19400.0,39.1135,39.2291,39.0773,39.2291,19400.0
2015-04-08 14:15:00,54.26,54.29,54.24,54.27,38600.0,39.2219,39.2436,39.2074,39.2291,38600.0
2015-04-08 14:20:00,54.27,54.39,54.27,54.37,9400.0,39.2291,39.3159,39.2291,39.3014,9400.0
2015-04-08 14:25:00,54.37,54.37,54.31,54.32,5200.0,39.3014,39.3014,39.258,39.2653,5200.0
2015-04-08 14:30:00,54.33,54.38,54.3,54.37,15400.0,39.2725,39.3086,39.2508,39.3014,15400.0
2015-04-08 14:35:00,54.37,54.38,54.31,54.32,26400.0,39.3014,39.3086,39.258,39.2653,26400.0
2015-04-08 14:40:00,54.32,54.33,54.27,54.33,14000.0,39.2653,39.2725,39.2291,39.2725,14000.0
2015-04-08 14:45:00,54.33,54.39,54.32,54.38,11200.0,39.2725,39.3159,39.2653,39.3086,11200.0
2015-04-08 14:50:00,54.41,54.44,54.28,54.28,10200.0,39.3303,39.352,39.2363,39.2363,10200.0
2015-04-08 14:55:00,54.28,54.35,54.27,54.35,5800.0,39.2363,39.2869,39.2291,39.2869,5800.0
2015-04-08 15:00:00,54.36,54.38,54.32,54.35,13000.0,39.2942,39.3086,39.2653,39.2869,13000.0
2015-04-08 15:05:00,54.36,54.37,54.32,54.34,15800.0,39.2942,39.3014,39.2653,39.2797,15800.0
2015-04-08 15:10:00,54.34,54.35,54.24,54.27,15800.0,39.2797,39.2869,39.2074,39.2291,15800.0
2015-04-08 15:15:00,54.27,54.27,54.22,54.24,18600.0,39.2291,39.2291,39.193,39.2074,18600.0
2015-04-08 15:20:00,54.25,54.27,54.23,54.26,23800.0,39.2147,39.2291,39.2002,39.2219,23800.0
2015-04-08 15:25:00,54.27,54.33,54.26,54.27,15800.0,39.2291,39.2725,39.2219,39.2291,15800.0
2015-04-08 15:30:00,54.27,54.28,54.2,54.21,19600.0,39.2291,39.2363,39.1785,39.1857,19600.0
2015-04-08 15:35:00,54.21,54.26,54.19,54.24,21800.0,39.1857,39.2219,39.1713,39.2074,21800.0
2015-04-08 15:40:00,54.26,54.3,54.21,54.23,33400.0,39.2219,39.2508,39.1857,39.2002,33400.0
2015-04-08 15:45:00,54.24,54.27,54.19,54.2,76400.0,39.2074,39.2291,39.1713,39.1785,76400.0
2015-04-08 15:50:00,54.2,54.25,54.18,54.24,66000.0,39.1785,39.2147,39.1641,39.2074,66000.0
2015-04-08 15:55:00,54.25,54.31,54.23,54.29,85000.0,39.2147,39.258,39.2002,39.2436,85000.0
2015-04-09 09:30:00,54.26,54.26,53.84,54.07,30600.0,39.2219,39.2219,38.9183,39.0846,30600.0
2015-04-09 09:35:00,54.03,54.08,53.75,53.82,26200.0,39.0556,39.0918,38.8532,38.9038,26200.0
2015-04-09 09:40:00,53.77,53.78,53.7,53.7,14000.0,38.8677,38.8749,38.8171,38.8171,14000.0
2015-04-09 09:45:00,53.71,53.71,53.6,53.61,80400.0,38.8243,38.8243,38.7448,38.752,80400.0
2015-04-09 09:50:00,53.6,53.71,53.55,53.66,50600.0,38.7448,38.8243,38.7087,38.7882,50600.0
2015-04-09 09:55:00,53.71,53.77,53.62,53.77,13000.0,38.8243,38.8677,38.7593,38.8677,13000.0
2015-04-09 10:00:00,53.77,54.01,53.77,54.0,15800.0,38.8677,39.0412,38.8677,39.034,15800.0
2015-04-09 10:05:00,53.97,53.97,53.86,53.88,14200.0,39.0123,39.0123,38.9328,38.9472,14200.0
2015-04-09 10:10:00,53.9,53.96,53.85,53.94,14600.0,38.9617,39.005,38.9255,38.9906,14600.0
2015-04-09 10:15:00,53.92,53.93,53.82,53.89,24000.0,38.9761,38.9834,38.9038,38.9544,24000.0
2015-04-09 10:20:00,53.88,54.0,53.88,53.93,35000.0,38.9472,39.034,38.9472,38.9834,35000.0
2015-04-09 10:25:00,53.93,53.93,53.84,53.88,10800.0,38.9834,38.9834,38.9183,38.9472,10800.0
2015-04-09 10:30:00,53.88,53.88,53.79,53.82,9600.0,38.9472,38.9472,38.8822,38.9038,9600.0
2015-04-09 10:35:00,53.81,53.82,53.74,53.8,9200.0,38.8966,38.9038,38.846,38.8894,9200.0
2015-04-09 10:40:00,53.79,53.8,53.76,53.79,8800.0,38.8822,38.8894,38.8605,38.8822,8800.0
2015-04-09 10:45:00,53.79,53.79,53.74,53.75,9000.0,38.8822,38.8822,38.846,38.8532,9000.0
2015-04-09 10:50:00,53.74,53.76,53.7,53.7,14800.0,38.846,38.8605,38.8171,38.8171,14800.0
2015-04-09 10:55:00,53.7,53.8,53.68,53.8,12000.0,38.8171,38.8894,38.8026,38.8894,12000.0
2015-04-09 11:00:00,53.77,53.77,53.72,53.76,16000.0,38.8677,38.8677,38.8316,38.8605,16000.0
2015-04-09 11:05:00,53.76,53.79,53.74,53.74,9000.0,38.8605,38.8822,38.846,38.846,9000.0
2015-04-09 11:10:00,53.74,53.83,53.72,53.83,15800.0,38.846,38.9111,38.8316,38.9111,15800.0
2015-04-09 11:15:00,53.81,53.81,53.72,53.73,9800.0,38.8966,38.8966,38.8316,38.8388,9800.0
2015-04-09 11:20:00,53.73,53.74,53.69,53.74,7200.0,38.8388,38.846,38.8099,38.846,7200.0
2015-04-09 11:25:00,53.74,53.85,53.74,53.84,5400.0,38.846,38.9255,38.846,38.9183,5400.0
2015-04-09 11:30:00,53.85,53.91,53.85,53.9,19200.0,38.9255,38.9689,38.9255,38.9617,19200.0
2015-04-09 11:35:00,53.9,53.98,53.87,53.96,15400.0,38.9617,39.0195,38.94,39.005,15400.0
2015-04-09 11:40:00,53.93,53.99,53.91,53.99,5200.0,38.9834,39.0267,38.9689,39.0267,5200.0
2015-04-09 11:45:00,53.98,53.99,53.92,53.92,2800.0,39.0195,39.0267,38.9761,38.9761,2800.0
2015-04-09 11:50:00,53.94,53.96,53.87,53.87,2800.0,38.9906,39.005,38.94,38.94,2800.0
2015-04-09 11:55:00,53.88,53.91,53.84,53.85,9000.0,38.9472,38.9689,38.9183,38.9255,9000.0
2015-04-09 12:00:00,53.85,53.87,53.85,53.87,1200.0,38.9255,38.94,38.9255,38.94,1200.0
2015-04-09 12:05:00,53.87,53.87,53.82,53.83,1800.0,38.94,38.94,38.9038,38.9111,1800.0
2015-04-09 12:10:00,53.81,53.84,53.81,53.83,4000.0,38.8966,38.9183,38.8966,38.9111,4000.0
2015-04-09 12:15:00,53.85,53.92,53.85,53.9,2600.0,38.9255,38.9761,38.9255,38.9617,2600.0
2015-04-09 12:20:00,53.9,53.9,53.87,53.9,3000.0,38.9617,38.9617,38.94,38.9617,3000.0
2015-04-09 12:25:00,53.93,53.98,53.93,53.98,2600.0,38.9834,39.0195,38.9834,39.0195,2600.0
2015-04-09 12:30:00,53.96,53.99,53.94,53.99,6200.0,39.005,39.0267,38.9906,39.0267,6200.0
2015-04-09 12:35:00,53.99,54.03,53.98,54.01,10000.0,39.0267,39.0556,39.0195,39.0412,10000.0
2015-04-09 12:40:00,54.02,54.06,53.99,53.99,3000.0,39.0484,39.0773,39.0267,39.0267,3000.0
2015-04-09 12:45:00,53.98,54.01,53.95,53.97,3800.0,39.0195,39.0412,38.9978,39.0123,3800.0
2015-04-09 12:50:00,53.99,54.04,53.99,54.04,1800.0,39.0267,39.0629,39.0267,39.0629,1800.0
2015-04-09 12:55:00,54.06,54.07,54.05,54.07,2800.0,39.0773,39.0846,39.0701,39.0846,2800.0
2015-04-09 13:00:00,54.08,54.1,53.98,53.98,4400.0,39.0918,39.1062,39.0195,39.0195,4400.0
2015-04-09 13:05:00,53.98,54.01,53.93,54.0,6000.0,39.0195,39.0412,38.9834,39.034,6000.0
2015-04-09 13:10:00,53.98,54.01,53.96,53.98,3800.0,39.0195,39.0412,39.005,39.0195,3800.0
2015-04-09 13:15:00,53.99,54.01,53.98,53.99,2200.0,39.0267,39.0412,39.0195,39.0267,2200.0
2015-04-09 13:20:00,54.01,54.02,53.98,54.02,4000.0,39.0412,39.0484,39.0195,39.0484,4000.0
2015-04-09 13:25:00,54.03,54.03,54.0,54.0,7800.0,39.0556,39.0556,39.034,39.034,7800.0
2015-04-09 13:30:00,54.0,54.0,53.95,53.95,5800.0,39.034,39.034,38.9978,38.9978,5800.0
2015-04-09 13:35:00,53.94,53.98,53.94,53.94,5200.0,38.9906,39.0195,38.9906,38.9906,5200.0
2015-04-09 13:40:00,53.9,53.94,53.9,53.92,1000.0,38.9617,38.9906,38.9617,38.9761,1000.0
2015-04-09 13:45:00,53.94,53.94,53.9,53.92,7600.0,38.9906,38.9906,38.9617,38.9761,7600.0
2015-04-09 13:50:00,53.94,53.94,53.93,53.93,600.0,38.9906,38.9906,38.9834,38.9834,600.0
2015-04-09 13:55:00,53.91,53.93,53.89,53.9,7600.0,38.9689,38.9834,38.9544,38.9617,7600.0
2015-04-09 14:00:00,53.88,53.9,53.85,53.85,7200.0,38.9472,38.9617,38.9255,38.9255,7200.0
2015-04-09 14:05:00,53.87,53.88,53.84,53.85,6800.0,38.94,38.9472,38.9183,38.9255,6800.0
2015-04-09 14:10:00,53.86,53.88,53.82,53.82,7000.0,38.9328,38.9472,38.9038,38.9038,7000.0
2015-04-09 14:15:00,53.83,53.84,53.77,53.77,13600.0,38.9111,38.9183,38.8677,38.8677,13600.0
2015-04-09 14:20:00,53.77,53.79,53.72,53.79,4800.0,38.8677,38.8822,38.8316,38.8822,4800.0
2015-04-09 14:25:00,53.79,53.8,53.74,53.76,10800.0,38.8822,38.8894,38.846,38.8605,10800.0
2015-04-09 14:30:00,53.77,53.81,53.76,53.78,5600.0,38.8677,38.8966,38.8605,38.8749,5600.0
2015-04-09 14:35:00,53.79,53.88,53.78,53.87,13800.0,38.8822,38.9472,38.8749,38.94,13800.0
2015-04-09 14:40:00,53.87,53.88,53.84,53.87,6000.0,38.94,38.9472,38.9183,38.94,6000.0
2015-04-09 14:45:00,53.85,53.85,53.8,53.81,10600.0,38.9255,38.9255,38.8894,38.8966,10600.0
2015-04-09 14:50:00,53.82,53.85,53.81,53.85,3400.0,38.9038,38.9255,38.8966,38.9255,3400.0
2015-04-09 14:55:00,53.84,53.88,53.84,53.87,6200.0,38.9183,38.9472,38.9183,38.94,6200.0
2015-04-09 15:00:00,53.88,53.88,53.85,53.87,41600.0,38.9472,38.9472,38.9255,38.94,41600.0
2015-04-09 15:05:00,53.87,53.88,53.84,53.86,12000.0,38.94,38.9472,38.9183,38.9328,12000.0
2015-04-09 15:10:00,53.86,53.99,53.86,53.95,28000.0,38.9328,39.0267,38.9328,38.9978,28000.0
2015-04-09 15:15:00,53.95,53.97,53.95,53.95,10400.0,38.9978,39.0123,38.9978,38.9978,10400.0
2015-04-09 15:20:00,53.96,53.98,53.92,53.93,20600.0,39.005,39.0195,38.9761,38.9834,20600.0
2015-04-09 15:25:00,53.93,53.97,53.91,53.97,9800.0,38.9834,39.0123,38.9689,39.0123,9800.0
2015-04-09 15:30:00,53.98,53.98,53.88,53.88,19000.0,39.0195,39.0195,38.9472,38.9472,19000.0
2015-04-09 15:35:00,53.88,53.92,53.88,53.91,15600.0,38.9472,38.9761,38.9472,38.9689,15600.0
2015-04-09 15:40:00,53.91,53.97,53.89,53.92,20800.0,38.9689,39.0123,38.9544,38.9761,20800.0
2015-04-09 15:45:00,53.92,53.92,53.85,53.89,48400.0,38.9761,38.9761,38.9255,38.9544,48400.0
2015-04-09 15:50:00,53.9,53.96,53.9,53.93,27400.0,38.9617,39.005,38.9617,38.9834,27400.0
2015-04-09 15:55:00,53.92,53.98,53.91,53.95,48000.0,38.9761,39.0195,38.9689,38.9978,48000.0
2015-04-10 09:30:00,54.12,54.21,54.04,54.12,28600.0,39.1207,39.1857,39.0629,39.1207,28600.0
2015-04-10 09:35:00,54.13,54.13,53.98,54.04,9800.0,39.1279,39.1279,39.0195,39.0629,9800.0
2015-04-10 09:40:00,54.06,54.12,54.02,54.05,26400.0,39.0773,39.1207,39.0484,39.0701,26400.0
2015-04-10 09:45:00,54.04,54.06,53.99,54.02,8600.0,39.0629,39.0773,39.0267,39.0484,8600.0
2015-04-10 09:50:00,54.01,54.01,53.94,53.96,7800.0,39.0412,39.0412,38.9906,39.005,7800.0
2015-04-10 09:55:00,53.96,53.96,53.85,53.88,20200.0,39.005,39.005,38.9255,38.9472,20200.0
2015-04-10 10:00:00,53.88,54.0,53.87,53.99,8800.0,38.9472,39.034,38.94,39.0267,8800.0
2015-04-10 10:05:00,53.99,54.02,53.98,54.02,13200.0,39.0267,39.0484,39.0195,39.0484,13200.0
2015-04-10 10:10:00,54.02,54.09,54.01,54.05,35600.0,39.0484,39.099,39.0412,39.0701,35600.0
2015-04-10 10:15:00,54.03,54.1,54.0,54.1,30800.0,39.0556,39.1062,39.034,39.1062,30800.0
2015-04-10 10:20:00,54.08,54.12,54.06,54.06,36800.0,39.0918,39.1207,39.0773,39.0773,36800.0
2015-04-10 10:25:00,54.06,54.08,54.02,54.02,16800.0,39.0773,39.0918,39.0484,39.0484,16800.0
2015-04-10 10:30:00,54.02,54.09,54.01,54.06,39000.0,39.0484,39.099,39.0412,39.0773,39000.0
2015-04-10 10:35:00,54.06,54.15,54.05,54.12,46800.0,39.0773,39.1424,39.0701,39.1207,46800.0
2015-04-10 10:40:00,54.13,54.2,54.12,54.2,36800.0,39.1279,39.1785,39.1207,39.1785,36800.0
2015-04-10 10:45:00,54.23,54.25,54.16,54.2,37000.0,39.2002,39.2147,39.1496,39.1785,37000.0
2015-04-10 10:50:00,54.18,54.23,54.16,54.18,37800.0,39.1641,39.2002,39.1496,39.1641,37800.0
2015-04-10 10:55:00,54.18,54.18,54.13,54.13,8600.0,39.1641,39.1641,39.1279,39.1279,8600.0
2015-04-10 11:00:00,54.13,54.14,54.09,54.13,13600.0,39.1279,39.1351,39.099,39.1279,13600.0
2015-04-10 11:05:00,54.13,54.17,54.11,54.13,20200.0,39.1279,39.1568,39.1135,39.1279,20200.0
2015-04-10 11:10:00,54.13,54.18,54.13,54.17,9800.0,39.1279,39.1641,39.1279,39.1568,9800.0
2015-04-10 11:15:00,54.18,54.18,54.08,54.08,12200.0,39.1641,39.1641,39.0918,39.0918,12200.0
2015-04-10 11:20:00,54.07,54.12,54.07,54.07,21200.0,39.0846,39.1207,39.0846,39.0846,21200.0
2015-04-10 11:25:00,54.06,54.08,54.04,54.05,27400.0,39.0773,39.0918,39.0629,39.0701,27400.0
2015-04-10 11:30:00,54.06,54.06,54.02,54.04,20200.0,39.0773,39.0773,39.0484,39.0629,20200.0
2015-04-10 11:35:00,54.07,54.08,54.02,54.02,9400.0,39.0846,39.0918,39.0484,39.0484,9400.0
2015-04-10 11:40:00,54.02,54.03,54.0,54.03,49200.0,39.0484,39.0556,39.034,39.0556,49200.0
2015-04-10 11:45:00,54.03,54.12,54.03,54.09,6600.0,39.0556,39.1207,39.0556,39.099,6600.0
2015-04-10 11:50:00,54.06,54.07,54.04,54.04,23000.0,39.0773,39.0846,39.0629,39.0629,23000.0
2015-04-10 11:55:00,54.05,54.05,53.97,53.99,119400.0,39.0701,39.0701,39.0123,39.0267,119400.0
2015-04-10 12:00:00,53.99,54.04,53.99,54.03,7200.0,39.0267,39.0629,39.0267,39.0556,7200.0
2015-04-10 12:05:00,54.05,54.05,54.02,54.04,10400.0,39.0701,39.0701,39.0484,39.0629,10400.0
2015-04-10 12:10:00,54.03,54.03,53.96,53.98,19400.0,39.0556,39.0556,39.005,39.0195,19400.0
2015-04-10 12:15:00,53.98,54.0,53.98,53.99,6600.0,39.0195,39.034,39.0195,39.0267,6600.0
2015-04-10 12:20:00,53.99,53.99,53.95,53.96,7400.0,39.0267,39.0267,38.9978,39.005,7400.0
2015-04-10 12:25:00,53.96,53.96,53.91,53.92,8800.0,39.005,39.005,38.9689,38.9761,8800.0
2015-04-10 12:30:00,53.92,53.94,53.92,53.94,3800.0,38.9761,38.9906,38.9761,38.9906,3800.0
2015-04-10 12:35:00,53.93,53.97,53.93,53.97,6200.0,38.9834,39.0123,38.9834,39.0123,6200.0
2015-04-10 12:40:00,53.97,53.99,53.94,53.99,6800.0,39.0123,39.0267,38.9906,39.0267,6800.0
2015-04-10 12:45:00,53.98,53.98,53.94,53.97,115400.0,39.0195,39.0195,38.9906,39.0123,115400.0
2015-04-10 12:50:00,53.97,53.98,53.94,53.95,4200.0,39.0123,39.0195,38.9906,38.9978,4200.0
2015-04-10 12:55:00,53.96,53.97,53.94,53.97,9200.0,39.005,39.0123,38.9906,39.0123,9200.0
2015-04-10 13:00:00,53.97,53.99,53.95,53.95,9400.0,39.0123,39.0267,38.9978,38.9978,9400.0
2015-04-10 13:05:00,53.95,54.0,53.95,53.99,9800.0,38.9978,39.034,38.9978,39.0267,9800.0
2015-04-10 13:10:00,53.99,54.0,53.98,53.98,13800.0,39.0267,39.034,39.0195,39.0195,13800.0
2015-04-10 13:15:00,53.98,53.99,53.96,53.99,6200.0,39.0195,39.0267,39.005,39.0267,6200.0
2015-04-10 13:20:00,53.99,54.0,53.95,53.96,12200.0,39.0267,39.034,38.9978,39.005,12200.0
2015-04-10 13:25:00,53.96,53.99,53.96,53.97,7000.0,39.005,39.0267,39.005,39.0123,7000.0
2015-04-10 13:30:00,53.98,54.0,53.95,53.95,20800.0,39.0195,39.034,38.9978,38.9978,20800.0
2015-04-10 13:35:00,53.96,53.99,53.96,53.99,2600.0,39.005,39.0267,39.005,39.0267,2600.0
2015-04-10 13:40:00,53.99,54.0,53.98,53.99,10600.0,39.0267,39.034,39.0195,39.0267,10600.0
2015-04-10 13:45:00,53.99,54.0,53.97,53.97,10800.0,39.0267,39.034,39.0123,39.0123,10800.0
2015-04-10 13:50:00,53.98,53.99,53.96,53.98,8400.0,39.0195,39.0267,39.005,39.0195,8400.0
2015-04-10 13:55:00,53.99,53.99,53.91,53.91,6000.0,39.0267,39.0267,38.9689,38.9689,6000.0
2015-04-10 14:00:00,53.91,53.92,53.9,53.92,4800.0,38.9689,38.9761,38.9617,38.9761,4800.0
2015-04-10 14:05:00,53.93,53.94,53.91,53.94,3400.0,38.9834,38.9906,38.9689,38.9906,3400.0
2015-04-10 14:10:00,53.94,53.99,53.94,53.99,5000.0,38.9906,39.0267,38.9906,39.0267,5000.0
2015-04-10 14:15:00,53.97,53.98,53.93,53.94,7200.0,39.0123,39.0195,38.9834,38.9906,7200.0
2015-04-10 14:20:00,53.94,53.94,53.88,53.92,23800.0,38.9906,38.9906,38.9472,38.9761,23800.0
2015-04-10 14:25:00,53.93,53.96,53.93,53.93,4600.0,38.9834,39.005,38.9834,38.9834,4600.0
2015-04-10 14:30:00,53.93,53.93,53.9,53.91,10000.0,38.9834,38.9834,38.9617,38.9689,10000.0
2015-04-10 14:35:00,53.9,53.92,53.9,53.91,8200.0,38.9617,38.9761,38.9617,38.9689,8200.0
2015-04-10 14:40:00,53.91,53.94,53.89,53.94,6800.0,38.9689,38.9906,38.9544,38.9906,6800.0
2015-04-10 14:45:00,53.94,53.94,53.89,53.91,7800.0,38.9906,38.9906,38.9544,38.9689,7800.0
2015-04-10 14:50:00,53.92,53.94,53.9,53.91,7200.0,38.9761,38.9906,38.9617,38.9689,7200.0
2015-04-10 14:55:00,53.91,53.93,53.91,53.91,6800.0,38.9689,38.9834,38.9689,38.9689,6800.0
2015-04-10 15:00:00,53.91,53.94,53.91,53.94,7800.0,38.9689,38.9906,38.9689,38.9906,7800.0
2015-04-10 15:05:00,53.94,53.96,53.94,53.95,7200.0,38.9906,39.005,38.9906,38.9978,7200.0
2015-04-10 15:10:00,53.95,53.95,53.9,53.92,21800.0,38.9978,38.9978,38.9617,38.9761,21800.0
2015-04-10 15:15:00,53.9,53.91,53.88,53.88,18600.0,38.9617,38.9689,38.9472,38.9472,18600.0
2015-04-10 15:20:00,53.88,53.92,53.87,53.88,97200.0,38.9472,38.9761,38.94,38.9472,97200.0
2015-04-10 15:25:00,53.88,53.9,53.87,53.9,16400.0,38.9472,38.9617,38.94,38.9617,16400.0
2015-04-10 15:30:00,53.89,53.93,53.87,53.93,43200.0,38.9544,38.9834,38.94,38.9834,43200.0
2015-04-10 15:35:00,53.94,53.96,53.93,53.95,49800.0,38.9906,39.005,38.9834,38.9978,49800.0
2015-04-10 15:40:00,53.95,53.98,53.94,53.95,42400.0,38.9978,39.0195,38.9906,38.9978,42400.0
2015-04-10 15:45:00,53.96,53.98,53.92,53.93,68000.0,39.005,39.0195,38.9761,38.9834,68000.0
2015-04-10 15:50:00,53.92,53.95,53.92,53.93,37600.0,38.9761,38.9978,38.9761,38.9834,37600.0
2015-04-10 15:55:00,53.93,53.94,53.9,53.93,110600.0,38.9834,38.9906,38.9617,38.9834,110600.0
2015-04-13 09:30:00,54.79,54.99,54.34,54.42,73200.0,39.605,39.7496,39.2797,39.3375,73200.0
2015-04-13 09:35:00,54.41,54.43,54.28,54.35,69600.0,39.3303,39.3448,39.2363,39.2869,69600.0
2015-04-13 09:40:00,54.38,54.38,54.29,54.34,74000.0,39.3086,39.3086,39.2436,39.2797,74000.0
2015-04-13 09:45:00,54.33,54.37,54.3,54.32,22400.0,39.2725,39.3014,39.2508,39.2653,22400.0
2015-04-13 09:50:00,54.32,54.33,54.29,54.3,33600.0,39.2653,39.2725,39.2436,39.2508,33600.0
2015-04-13 09:55:00,54.3,54.32,54.27,54.27,34400.0,39.2508,39.2653,39.2291,39.2291,34400.0
2015-04-13 10:00:00,54.29,54.3,54.23,54.25,34800.0,39.2436,39.2508,39.2002,39.2147,34800.0
2015-04-13 10:05:00,54.24,54.26,54.19,54.21,38400.0,39.2074,39.2219,39.1713,39.1857,38400.0
2015-04-13 10:10:00,54.21,54.22,54.08,54.1,59800.0,39.1857,39.193,39.0918,39.1062,59800.0
2015-04-13 10:15:00,54.1,54.18,54.07,54.17,55600.0,39.1062,39.1641,39.0846,39.1568,55600.0
2015-04-13 10:20:00,54.18,54.22,54.16,54.2,20400.0,39.1641,39.193,39.1496,39.1785,20400.0
2015-04-13 10:25:00,54.22,54.25,54.21,54.23,21000.0,39.193,39.2147,39.1857,39.2002,21000.0
2015-04-13 10:30:00,54.22,54.23,54.19,54.2,18000.0,39.193,39.2002,39.1713,39.1785,18000.0
2015-04-13 10:35:00,54.21,54.27,54.21,54.26,33000.0,39.1857,39.2291,39.1857,39.2219,33000.0
2015-04-13 10:40:00,54.26,54.28,54.24,54.25,30000.0,39.2219,39.2363,39.2074,39.2147,30000.0
2015-04-13 10:45:00,54.26,54.32,54.24,54.31,41800.0,39.2219,39.2653,39.2074,39.258,41800.0
2015-04-13 10:50:00,54.31,54.34,54.27,54.34,36000.0,39.258,39.2797,39.2291,39.2797,36000.0
2015-04-13 10:55:00,54.33,54.35,54.27,54.29,12800.0,39.2725,39.2869,39.2291,39.2436,12800.0
2015-04-13 11:00:00,54.28,54.42,54.28,54.41,24400.0,39.2363,39.3375,39.2363,39.3303,24400.0
2015-04-13 11:05:00,54.42,54.45,54.4,54.41,17800.0,39.3375,39.3592,39.3231,39.3303,17800.0
2015-04-13 11:10:00,54.41,54.47,54.41,54.42,24000.0,39.3303,39.3737,39.3303,39.3375,24000.0
2015-04-13 11:15:00,54.42,54.43,54.35,54.38,18400.0,39.3375,39.3448,39.2869,39.3086,18400.0
2015-04-13 11:20:00,54.38,54.4,54.36,54.36,6800.0,39.3086,39.3231,39.2942,39.2942,6800.0
2015-04-13 11:25:00,54.38,54.39,54.32,54.32,21800.0,39.3086,39.3159,39.2653,39.2653,21800.0
2015-04-13 11:30:00,54.3,54.34,54.27,54.34,26200.0,39.2508,39.2797,39.2291,39.2797,26200.0
2015-04-13 11:35:00,54.34,54.38,54.34,54.34,22000.0,39.2797,39.3086,39.2797,39.2797,22000.0
2015-04-13 11:40:00,54.34,54.36,54.34,54.36,14200.0,39.2797,39.2942,39.2797,39.2942,14200.0
2015-04-13 11:45:00,54.35,54.35,54.29,54.29,17800.0,39.2869,39.2869,39.2436,39.2436,17800.0
2015-04-13 11:50:00,54.29,54.32,54.27,54.28,9800.0,39.2436,39.2653,39.2291,39.2363,9800.0
2015-04-13 11:55:00,54.27,54.29,54.22,54.22,8800.0,39.2291,39.2436,39.193,39.193,8800.0
2015-04-13 12:00:00,54.23,54.23,54.21,54.23,3200.0,39.2002,39.2002,39.1857,39.2002,3200.0
2015-04-13 12:05:00,54.23,54.27,54.21,54.22,7400.0,39.2002,39.2291,39.1857,39.193,7400.0
2015-04-13 12:10:00,54.21,54.21,54.19,54.2,4600.0,39.1857,39.1857,39.1713,39.1785,4600.0
2015-04-13 12:15:00,54.19,54.21,54.17,54.18,14600.0,39.1713,39.1857,39.1568,39.1641,14600.0
2015-04-13 12:20:00,54.19,54.19,54.14,54.14,8000.0,39.1713,39.1713,39.1351,39.1351,8000.0
2015-04-13 12:25:00,54.14,54.15,54.09,54.09,7200.0,39.1351,39.1424,39.099,39.099,7200.0
2015-04-13 12:30:00,54.08,54.12,54.08,54.1,10600.0,39.0918,39.1207,39.0918,39.1062,10600.0
2015-04-13 12:35:00,54.1,54.12,54.09,54.11,5600.0,39.1062,39.1207,39.099,39.1135,5600.0
2015-04-13 12:40:00,54.12,54.12,54.09,54.1,7000.0,39.1207,39.1207,39.099,39.1062,7000.0
2015-04-13 12:45:00,54.11,54.14,54.11,54.12,7000.0,39.1135,39.1351,39.1135,39.1207,7000.0
2015-04-13 12:50:00,54.12,54.13,54.1,54.12,9800.0,39.1207,39.1279,39.1062,39.1207,9800.0
2015-04-13 12:55:00,54.13,54.16,54.1,54.13,18000.0,39.1279,39.1496,39.1062,39.1279,18000.0
2015-04-13 13:00:00,54.13,54.13,54.1,54.1,12000.0,39.1279,39.1279,39.1062,39.1062,12000.0
2015-04-13 13:05:00,54.1,54.1,54.05,54.06,13400.0,39.1062,39.1062,39.0701,39.0773,13400.0
2015-04-13 13:10:00,54.05,54.06,54.01,54.06,7400.0,39.0701,39.0773,39.0412,39.0773,7400.0
2015-04-13 13:15:00,54.05,54.06,54.0,54.04,4600.0,39.0701,39.0773,39.034,39.0629,4600.0
2015-04-13 13:20:00,54.04,54.08,54.04,54.05,7800.0,39.0629,39.0918,39.0629,39.0701,7800.0
2015-04-13 13:25:00,54.05,54.08,54.04,54.05,7800.0,39.0701,39.0918,39.0629,39.0701,7800.0
2015-04-13 13:30:00,54.05,54.07,54.04,54.06,5400.0,39.0701,39.0846,39.0629,39.0773,5400.0
2015-04-13 13:35:00,54.07,54.09,54.06,54.09,5200.0,39.0846,39.099,39.0773,39.099,5200.0
2015-04-13 13:40:00,54.1,54.1,54.04,54.05,8600.0,39.1062,39.1062,39.0629,39.0701,8600.0
2015-04-13 13:45:00,54.06,54.1,54.06,54.06,5000.0,39.0773,39.1062,39.0773,39.0773,5000.0
2015-04-13 13:50:00,54.06,54.13,54.06,54.13,7800.0,39.0773,39.1279,39.0773,39.1279,7800.0
2015-04-13 13:55:00,54.13,54.16,54.1,54.16,15600.0,39.1279,39.1496,39.1062,39.1496,15600.0
2015-04-13 14:00:00,54.15,54.15,54.13,54.15,11000.0,39.1424,39.1424,39.1279,39.1424,11000.0
2015-04-13 14:05:00,54.15,54.15,54.1,54.12,13200.0,39.1424,39.1424,39.1062,39.1207,13200.0
2015-04-13 14:10:00,54.12,54.16,54.12,54.13,8200.0,39.1207,39.1496,39.1207,39.1279,8200.0
2015-04-13 14:15:00,54.12,54.13,54.09,54.12,5200.0,39.1207,39.1279,39.099,39.1207,5200.0
2015-04-13 14:20:00,54.12,54.16,54.12,54.16,8400.0,39.1207,39.1496,39.1207,39.1496,8400.0
2015-04-13 14:25:00,54.16,54.19,54.16,54.17,23400.0,39.1496,39.1713,39.1496,39.1568,23400.0
2015-04-13 14:30:00,54.17,54.18,54.13,54.15,12200.0,39.1568,39.1641,39.1279,39.1424,12200.0
2015-04-13 14:35:00,54.15,54.21,54.15,54.21,6800.0,39.1424,39.1857,39.1424,39.1857,6800.0
2015-04-13 14:40:00,54.2,54.21,54.19,54.19,14000.0,39.1785,39.1857,39.1713,39.1713,14000.0
2015-04-13 14:45:00,54.19,54.19,54.12,54.13,15000.0,39.1713,39.1713,39.1207,39.1279,15000.0
2015-04-13 14:50:00,54.13,54.13,54.05,54.07,11600.0,39.1279,39.1279,39.0701,39.0846,11600.0
2015-04-13 14:55:00,54.07,54.09,54.05,54.08,20800.0,39.0846,39.099,39.0701,39.0918,20800.0
2015-04-13 15:00:00,54.06,54.07,54.04,54.05,15600.0,39.0773,39.0846,39.0629,39.0701,15600.0
2015-04-13 15:05:00,54.05,54.12,54.03,54.11,17400.0,39.0701,39.1207,39.0556,39.1135,17400.0
2015-04-13 15:10:00,54.11,54.11,54.05,54.06,17800.0,39.1135,39.1135,39.0701,39.0773,17800.0
2015-04-13 15:15:00,54.06,54.07,54.01,54.02,22800.0,39.0773,39.0846,39.0412,39.0484,22800.0
2015-04-13 15:20:00,54.02,54.02,54.0,54.01,103200.0,39.0484,39.0484,39.034,39.0412,103200.0
2015-04-13 15:25:00,54.01,54.02,53.94,53.97,33000.0,39.0412,39.0484,38.9906,39.0123,33000.0
2015-04-13 15:30:00,53.96,53.97,53.94,53.94,21200.0,39.005,39.0123,38.9906,38.9906,21200.0
2015-04-13 15:35:00,53.94,53.98,53.94,53.96,20000.0,38.9906,39.0195,38.9906,39.005,20000.0
2015-04-13 15:40:00,53.97,54.02,53.96,54.02,46800.0,39.0123,39.0484,39.005,39.0484,46800.0
2015-04-13 15:45:00,54.01,54.02,53.94,53.95,67400.0,39.0412,39.0484,38.9906,38.9978,67400.0
2015-04-13 15:50:00,53.95,53.96,53.92,53.95,56600.0,38.9978,39.005,38.9761,38.9978,56600.0
2015-04-13 15:55:00,53.95,53.98,53.93,53.96,91800.0,38.9978,39.0195,38.9834,39.005,91800.0
2015-04-14 09:30:00,53.99,54.35,53.99,54.15,27600.0,39.0267,39.2869,39.0267,39.1424,27600.0
2015-04-14 09:35:00,54.14,54.34,54.12,54.26,11200.0,39.1351,39.2797,39.1207,39.2219,11200.0
2015-04-14 09:40:00,54.24,54.24,54.13,54.18,5000.0,39.2074,39.2074,39.1279,39.1641,5000.0
2015-04-14 09:45:00,54.23,54.23,54.11,54.11,1400.0,39.2002,39.2002,39.1135,39.1135,1400.0
2015-04-14 09:50:00,54.13,54.18,54.0,54.05,10800.0,39.1279,39.1641,39.034,39.0701,10800.0
2015-04-14 09:55:00,54.05,54.16,54.01,54.05,25600.0,39.0701,39.1496,39.0412,39.0701,25600.0
2015-04-14 10:00:00,54.06,54.06,53.93,53.94,23000.0,39.0773,39.0773,38.9834,38.9906,23000.0
2015-04-14 10:05:00,53.94,53.96,53.87,53.95,11400.0,38.9906,39.005,38.94,38.9978,11400.0
2015-04-14 10:10:00,53.96,53.98,53.91,53.98,15600.0,39.005,39.0195,38.9689,39.0195,15600.0
2015-04-14 10:15:00,53.98,54.04,53.98,54.03,8400.0,39.0195,39.0629,39.0195,39.0556,8400.0
2015-04-14 10:20:00,54.05,54.08,54.02,54.08,9000.0,39.0701,39.0918,39.0484,39.0918,9000.0
2015-04-14 10:25:00,54.07,54.12,54.03,54.09,11200.0,39.0846,39.1207,39.0556,39.099,11200.0
2015-04-14 10:30:00,54.1,54.15,54.09,54.1,26400.0,39.1062,39.1424,39.099,39.1062,26400.0
2015-04-14 10:35:00,54.1,54.16,54.07,54.16,28000.0,39.1062,39.1496,39.0846,39.1496,28000.0
2015-04-14 10:40:00,54.15,54.15,54.08,54.13,17400.0,39.1424,39.1424,39.0918,39.1279,17400.0
2015-04-14 10:45:00,54.15,54.24,54.14,54.23,30000.0,39.1424,39.2074,39.1351,39.2002,30000.0
2015-04-14 10:50:00,54.23,54.27,54.22,54.23,30800.0,39.2002,39.2291,39.193,39.2002,30800.0
2015-04-14 10:55:00,54.23,54.24,54.17,54.19,20000.0,39.2002,39.2074,39.1568,39.1713,20000.0
2015-04-14 11:00:00,54.18,54.19,54.13,54.18,17200.0,39.1641,39.1713,39.1279,39.1641,17200.0
2015-04-14 11:05:00,54.18,54.23,54.18,54.23,21200.0,39.1641,39.2002,39.1641,39.2002,21200.0
2015-04-14 11:10:00,54.23,54.3,54.23,54.26,32800.0,39.2002,39.2508,39.2002,39.2219,32800.0
2015-04-14 11:15:00,54.27,54.34,54.27,54.3,24200.0,39.2291,39.2797,39.2291,39.2508,24200.0
2015-04-14 11:20:00,54.3,54.32,54.3,54.3,26400.0,39.2508,39.2653,39.2508,39.2508,26400.0
2015-04-14 11:25:00,54.3,54.31,54.29,54.29,20400.0,39.2508,39.258,39.2436,39.2436,20400.0
2015-04-14 11:30:00,54.29,54.33,54.29,54.31,14000.0,39.2436,39.2725,39.2436,39.258,14000.0
2015-04-14 11:35:00,54.32,54.35,54.32,54.34,9000.0,39.2653,39.2869,39.2653,39.2797,9000.0
2015-04-14 11:40:00,54.34,54.35,54.33,54.34,11000.0,39.2797,39.2869,39.2725,39.2797,11000.0
2015-04-14 11:45:00,54.34,54.35,54.34,54.35,6200.0,39.2797,39.2869,39.2797,39.2869,6200.0
2015-04-14 11:50:00,54.35,54.38,54.35,54.37,46600.0,39.2869,39.3086,39.2869,39.3014,46600.0
2015-04-14 11:55:00,54.37,54.38,54.33,54.34,25000.0,39.3014,39.3086,39.2725,39.2797,25000.0
2015-04-14 12:00:00,54.35,54.35,54.31,54.33,12800.0,39.2869,39.2869,39.258,39.2725,12800.0
2015-04-14 12:05:00,54.33,54.4,54.33,54.39,24600.0,39.2725,39.3231,39.2725,39.3159,24600.0
2015-04-14 12:10:00,54.38,54.38,54.35,54.37,6600.0,39.3086,39.3086,39.2869,39.3014,6600.0
2015-04-14 12:15:00,54.37,54.37,54.33,54.35,8200.0,39.3014,39.3014,39.2725,39.2869,8200.0
2015-04-14 12:20:00,54.35,54.35,54.33,54.33,29000.0,39.2869,39.2869,39.2725,39.2725,29000.0
2015-04-14 12:25:00,54.35,54.4,54.34,54.38,8000.0,39.2869,39.3231,39.2797,39.3086,8000.0
2015-04-14 12:30:00,54.37,54.4,54.36,54.37,20000.0,39.3014,39.3231,39.2942,39.3014,20000.0
2015-04-14 12:35:00,54.4,54.4,54.38,54.39,2600.0,39.3231,39.3231,39.3086,39.3159,2600.0
2015-04-14 12:40:00,54.4,54.4,54.33,54.33,7800.0,39.3231,39.3231,39.2725,39.2725,7800.0
2015-04-14 12:45:00,54.34,54.34,54.31,54.31,14800.0,39.2797,39.2797,39.258,39.258,14800.0
2015-04-14 12:50:00,54.33,54.38,54.33,54.37,4400.0,39.2725,39.3086,39.2725,39.3014,4400.0
2015-04-14 12:55:00,54.37,54.37,54.32,54.34,4200.0,39.3014,39.3014,39.2653,39.2797,4200.0
2015-04-14 13:00:00,54.33,54.33,54.29,54.3,4000.0,39.2725,39.2725,39.2436,39.2508,4000.0
2015-04-14 13:05:00,54.31,54.31,54.27,54.28,1600.0,39.258,39.258,39.2291,39.2363,1600.0
2015-04-14 13:10:00,54.26,54.29,54.21,54.21,11600.0,39.2219,39.2436,39.1857,39.1857,11600.0
2015-04-14 13:15:00,54.23,54.23,54.18,54.19,7400.0,39.2002,39.2002,39.1641,39.1713,7400.0
2015-04-14 13:20:00,54.19,54.2,54.17,54.17,11400.0,39.1713,39.1785,39.1568,39.1568,11400.0
2015-04-14 13:25:00,54.18,54.2,54.16,54.19,26200.0,39.1641,39.1785,39.1496,39.1713,26200.0
2015-04-14 13:30:00,54.18,54.2,54.17,54.17,9600.0,39.1641,39.1785,39.1568,39.1568,9600.0
2015-04-14 13:35:00,54.17,54.19,54.15,54.15,9000.0,39.1568,39.1713,39.1424,39.1424,9000.0
2015-04-14 13:40:00,54.15,54.22,54.13,54.22,24800.0,39.1424,39.193,39.1279,39.193,24800.0
2015-04-14 13:45:00,54.22,54.27,54.21,54.26,4800.0,39.193,39.2291,39.1857,39.2219,4800.0
2015-04-14 13:50:00,54.26,54.35,54.25,54.35,15800.0,39.2219,39.2869,39.2147,39.2869,15800.0
2015-04-14 13:55:00,54.35,54.36,54.33,54.35,6800.0,39.2869,39.2942,39.2725,39.2869,6800.0
2015-04-14 14:00:00,54.34,54.34,54.3,54.31,5000.0,39.2797,39.2797,39.2508,39.258,5000.0
2015-04-14 14:05:00,54.31,54.32,54.31,54.32,4200.0,39.258,39.2653,39.258,39.2653,4200.0
2015-04-14 14:10:00,54.32,54.33,54.29,54.3,12000.0,39.2653,39.2725,39.2436,39.2508,12000.0
2015-04-14 14:15:00,54.3,54.3,54.23,54.23,22000.0,39.2508,39.2508,39.2002,39.2002,22000.0
2015-04-14 14:20:00,54.23,54.24,54.2,54.2,3000.0,39.2002,39.2074,39.1785,39.1785,3000.0
2015-04-14 14:25:00,54.22,54.27,54.22,54.26,7200.0,39.193,39.2291,39.193,39.2219,7200.0
2015-04-14 14:30:00,54.26,54.26,54.21,54.21,5800.0,39.2219,39.2219,39.1857,39.1857,5800.0
2015-04-14 14:35:00,54.21,54.21,54.13,54.13,12200.0,39.1857,39.1857,39.1279,39.1279,12200.0
2015-04-14 14:40:00,54.12,54.16,54.1,54.16,7400.0,39.1207,39.1496,39.1062,39.1496,7400.0
2015-04-14 14:45:00,54.16,54.18,54.15,54.16,10000.0,39.1496,39.1641,39.1424,39.1496,10000.0
2015-04-14 14:50:00,54.17,54.17,54.13,54.13,14000.0,39.1568,39.1568,39.1279,39.1279,14000.0
2015-04-14 14:55:00,54.13,54.21,54.13,54.18,8600.0,39.1279,39.1857,39.1279,39.1641,8600.0
2015-04-14 15:00:00,54.18,54.23,54.18,54.18,43200.0,39.1641,39.2002,39.1641,39.1641,43200.0
2015-04-14 15:05:00,54.19,54.19,54.13,54.15,31000.0,39.1713,39.1713,39.1279,39.1424,31000.0
2015-04-14 15:10:00,54.15,54.18,54.15,54.15,15000.0,39.1424,39.1641,39.1424,39.1424,15000.0
2015-04-14 15:15:00,54.15,54.16,54.12,54.13,21200.0,39.1424,39.1496,39.1207,39.1279,21200.0
2015-04-14 15:20:00,54.13,54.18,54.09,54.17,20600.0,39.1279,39.1641,39.099,39.1568,20600.0
2015-04-14 15:25:00,54.17,54.18,54.13,54.13,42800.0,39.1568,39.1641,39.1279,39.1279,42800.0
2015-04-14 15:30:00,54.13,54.21,54.13,54.19,21800.0,39.1279,39.1857,39.1279,39.1713,21800.0
2015-04-14 15:35:00,54.18,54.19,54.13,54.18,13600.0,39.1641,39.1713,39.1279,39.1641,13600.0
2015-04-14 15:40:00,54.17,54.2,54.15,54.15,12800.0,39.1568,39.1785,39.1424,39.1424,12800.0
2015-04-14 15:45:00,54.17,54.17,54.13,54.16,43000.0,39.1568,39.1568,39.1279,39.1496,43000.0
2015-04-14 15:50:00,54.16,54.16,54.13,54.15,19200.0,39.1496,39.1496,39.1279,39.1424,19200.0
2015-04-14 15:55:00,54.15,54.17,54.11,54.17,56000.0,39.1424,39.1568,39.1135,39.1568,56000.0
2015-04-15 09:30:00,54.26,54.58,54.26,54.58,35600.0,39.2219,39.4532,39.2219,39.4532,35600.0
2015-04-15 09:35:00,54.56,54.62,54.5,54.5,24200.0,39.4387,39.4821,39.3954,39.3954,24200.0
2015-04-15 09:40:00,54.52,54.54,54.49,54.52,15000.0,39.4098,39.4243,39.3881,39.4098,15000.0
2015-04-15 09:45:00,54.52,54.54,54.5,54.5,16000.0,39.4098,39.4243,39.3954,39.3954,16000.0
2015-04-15 09:50:00,54.52,54.53,54.45,54.47,15800.0,39.4098,39.4171,39.3592,39.3737,15800.0
2015-04-15 09:55:00,54.45,54.45,54.38,54.38,2200.0,39.3592,39.3592,39.3086,39.3086,2200.0
2015-04-15 10:00:00,54.38,54.4,54.31,54.37,15400.0,39.3086,39.3231,39.258,39.3014,15400.0
2015-04-15 10:05:00,54.37,54.37,54.31,54.35,6000.0,39.3014,39.3014,39.258,39.2869,6000.0
2015-04-15 10:10:00,54.35,54.39,54.35,54.39,4400.0,39.2869,39.3159,39.2869,39.3159,4400.0
2015-04-15 10:15:00,54.38,54.46,54.38,54.43,6600.0,39.3086,39.3665,39.3086,39.3448,6600.0
2015-04-15 10:20:00,54.45,54.51,54.44,54.51,8200.0,39.3592,39.4026,39.352,39.4026,8200.0
2015-04-15 10:25:00,54.52,54.54,54.5,54.52,11200.0,39.4098,39.4243,39.3954,39.4098,11200.0
2015-04-15 10:30:00,54.55,54.58,54.54,54.55,8800.0,39.4315,39.4532,39.4243,39.4315,8800.0
2015-04-15 10:35:00,54.56,54.57,54.51,54.55,32800.0,39.4387,39.446,39.4026,39.4315,32800.0
2015-04-15 10:40:00,54.55,54.58,54.55,54.56,5800.0,39.4315,39.4532,39.4315,39.4387,5800.0
2015-04-15 10:45:00,54.57,54.57,54.5,54.51,6800.0,39.446,39.446,39.3954,39.4026,6800.0
2015-04-15 10:50:00,54.52,54.54,54.47,54.49,6400.0,39.4098,39.4243,39.3737,39.3881,6400.0
2015-04-15 10:55:00,54.49,54.51,54.48,54.51,13000.0,39.3881,39.4026,39.3809,39.4026,13000.0
2015-04-15 11:00:00,54.5,54.55,54.49,54.52,15400.0,39.3954,39.4315,39.3881,39.4098,15400.0
2015-04-15 11:05:00,54.52,54.52,54.49,54.51,22800.0,39.4098,39.4098,39.3881,39.4026,22800.0
2015-04-15 11:10:00,54.51,54.51,54.49,54.5,6600.0,39.4026,39.4026,39.3881,39.3954,6600.0
2015-04-15 11:15:00,54.49,54.49,54.48,54.48,1600.0,39.3881,39.3881,39.3809,39.3809,1600.0
2015-04-15 11:20:00,54.46,54.46,54.42,54.43,6400.0,39.3665,39.3665,39.3375,39.3448,6400.0
2015-04-15 11:25:00,54.42,54.42,54.4,54.41,5200.0,39.3375,39.3375,39.3231,39.3303,5200.0
2015-04-15 11:30:00,54.41,54.41,54.34,54.38,13400.0,39.3303,39.3303,39.2797,39.3086,13400.0
2015-04-15 11:35:00,54.35,54.4,54.34,54.34,8200.0,39.2869,39.3231,39.2797,39.2797,8200.0
2015-04-15 11:40:00,54.32,54.35,54.32,54.35,1000.0,39.2653,39.2869,39.2653,39.2869,1000.0
2015-04-15 11:45:00,54.34,54.34,54.33,54.33,3000.0,39.2797,39.2797,39.2725,39.2725,3000.0
2015-04-15 11:50:00,54.33,54.35,54.32,54.35,2000.0,39.2725,39.2869,39.2653,39.2869,2000.0
2015-04-15 11:55:00,54.36,54.42,54.36,54.4,3000.0,39.2942,39.3375,39.2942,39.3231,3000.0
2015-04-15 12:00:00,54.42,54.46,54.42,54.44,3200.0,39.3375,39.3665,39.3375,39.352,3200.0
2015-04-15 12:05:00,54.44,54.44,54.42,54.44,1200.0,39.352,39.352,39.3375,39.352,1200.0
2015-04-15 12:10:00,54.46,54.47,54.41,54.44,19600.0,39.3665,39.3737,39.3303,39.352,19600.0
2015-04-15 12:15:00,54.45,54.46,54.44,54.44,2200.0,39.3592,39.3665,39.352,39.352,2200.0
2015-04-15 12:20:00,54.45,54.49,54.45,54.47,3600.0,39.3592,39.3881,39.3592,39.3737,3600.0
2015-04-15 12:25:00,54.48,54.48,54.47,54.47,2000.0,39.3809,39.3809,39.3737,39.3737,2000.0
2015-04-15 12:30:00,54.45,54.46,54.38,54.39,3400.0,39.3592,39.3665,39.3086,39.3159,3400.0
2015-04-15 12:35:00,54.38,54.39,54.35,54.38,7000.0,39.3086,39.3159,39.2869,39.3086,7000.0
2015-04-15 12:40:00,54.38,54.42,54.38,54.42,3800.0,39.3086,39.3375,39.3086,39.3375,3800.0
2015-04-15 12:45:00,54.43,54.47,54.43,54.47,2600.0,39.3448,39.3737,39.3448,39.3737,2600.0
2015-04-15 12:50:00,54.46,54.47,54.44,54.46,1400.0,39.3665,39.3737,39.352,39.3665,1400.0
2015-04-15 12:55:00,54.46,54.48,54.46,54.47,4000.0,39.3665,39.3809,39.3665,39.3737,4000.0
2015-04-15 13:00:00,54.49,54.51,54.49,54.5,7600.0,39.3881,39.4026,39.3881,39.3954,7600.0
2015-04-15 13:05:00,54.48,54.49,54.46,54.46,4800.0,39.3809,39.3881,39.3665,39.3665,4800.0
2015-04-15 13:10:00,54.46,54.49,54.46,54.49,3600.0,39.3665,39.3881,39.3665,39.3881,3600.0
2015-04-15 13:15:00,54.49,54.49,54.43,54.45,7400.0,39.3881,39.3881,39.3448,39.3592,7400.0
2015-04-15 13:20:00,54.45,54.48,54.44,54.45,3400.0,39.3592,39.3809,39.352,39.3592,3400.0
2015-04-15 13:25:00,54.47,54.57,54.46,54.57,10000.0,39.3737,39.446,39.3665,39.446,10000.0
2015-04-15 13:30:00,54.55,54.55,54.47,54.47,5800.0,39.4315,39.4315,39.3737,39.3737,5800.0
2015-04-15 13:35:00,54.49,54.53,54.48,54.49,12400.0,39.3881,39.4171,39.3809,39.3881,12400.0
2015-04-15 13:40:00,54.49,54.52,54.49,54.51,5400.0,39.3881,39.4098,39.3881,39.4026,5400.0
2015-04-15 13:45:00,54.5,54.5,54.47,54.47,13400.0,39.3954,39.3954,39.3737,39.3737,13400.0
2015-04-15 13:50:00,54.48,54.51,54.47,54.47,3800.0,39.3809,39.4026,39.3737,39.3737,3800.0
2015-04-15 13:55:00,54.47,54.48,54.46,54.48,1200.0,39.3737,39.3809,39.3665,39.3809,1200.0
2015-04-15 14:00:00,54.48,54.5,54.47,54.5,11000.0,39.3809,39.3954,39.3737,39.3954,11000.0
2015-04-15 14:05:00,54.51,54.51,54.47,54.48,6400.0,39.4026,39.4026,39.3737,39.3809,6400.0
2015-04-15 14:10:00,54.49,54.52,54.45,54.46,17600.0,39.3881,39.4098,39.3592,39.3665,17600.0
2015-04-15 14:15:00,54.46,54.49,54.46,54.48,5000.0,39.3665,39.3881,39.3665,39.3809,5000.0
2015-04-15 14:20:00,54.48,54.49,54.46,54.48,12600.0,39.3809,39.3881,39.3665,39.3809,12600.0
2015-04-15 14:25:00,54.47,54.47,54.42,54.47,7400.0,39.3737,39.3737,39.3375,39.3737,7400.0
2015-04-15 14:30:00,54.47,54.48,54.43,54.43,10400.0,39.3737,39.3809,39.3448,39.3448,10400.0
2015-04-15 14:35:00,54.44,54.44,54.38,54.41,7200.0,39.352,39.352,39.3086,39.3303,7200.0
2015-04-15 14:40:00,54.41,54.44,54.4,54.42,6200.0,39.3303,39.352,39.3231,39.3375,6200.0
2015-04-15 14:45:00,54.41,54.48,54.41,54.47,7000.0,39.3303,39.3809,39.3303,39.3737,7000.0
2015-04-15 14:50:00,54.47,54.47,54.43,54.43,8800.0,39.3737,39.3737,39.3448,39.3448,8800.0
2015-04-15 14:55:00,54.43,54.44,54.37,54.38,6600.0,39.3448,39.352,39.3014,39.3086,6600.0
2015-04-15 15:00:00,54.38,54.44,54.38,54.44,14000.0,39.3086,39.352,39.3086,39.352,14000.0
2015-04-15 15:05:00,54.43,54.45,54.42,54.45,7600.0,39.3448,39.3592,39.3375,39.3592,7600.0
2015-04-15 15:10:00,54.44,54.44,54.38,54.4,14000.0,39.352,39.352,39.3086,39.3231,14000.0
2015-04-15 15:15:00,54.4,54.42,54.38,54.4,25800.0,39.3231,39.3375,39.3086,39.3231,25800.0
2015-04-15 15:20:00,54.4,54.4,54.36,54.36,18800.0,39.3231,39.3231,39.2942,39.2942,18800.0
2015-04-15 15:25:00,54.35,54.41,54.35,54.41,17400.0,39.2869,39.3303,39.2869,39.3303,17400.0
2015-04-15 15:30:00,54.41,54.41,54.37,54.37,27600.0,39.3303,39.3303,39.3014,39.3014,27600.0
2015-04-15 15:35:00,54.38,54.38,54.32,54.33,29600.0,39.3086,39.3086,39.2653,39.2725,29600.0
2015-04-15 15:40:00,54.33,54.34,54.23,54.27,54600.0,39.2725,39.2797,39.2002,39.2291,54600.0
2015-04-15 15:45:00,54.27,54.27,54.21,54.24,47600.0,39.2291,39.2291,39.1857,39.2074,47600.0
2015-04-15 15:50:00,54.24,54.29,54.24,54.27,46000.0,39.2074,39.2436,39.2074,39.2291,46000.0
2015-04-15 15:55:00,54.27,54.31,54.24,54.27,87000.0,39.2291,39.258,39.2074,39.2291,87000.0
2015-04-16 09:30:00,54.17,54.27,53.88,53.88,36800.0,39.1568,39.2291,38.9472,38.9472,36800.0
2015-04-16 09:35:00,53.88,53.96,53.7,53.71,10000.0,38.9472,39.005,38.8171,38.8243,10000.0
2015-04-16 09:40:00,53.73,53.76,53.62,53.72,13400.0,38.8388,38.8605,38.7593,38.8316,13400.0
2015-04-16 09:45:00,53.73,53.73,53.63,53.68,7400.0,38.8388,38.8388,38.7665,38.8026,7400.0
2015-04-16 09:50:00,53.63,53.63,53.35,53.4,27800.0,38.7665,38.7665,38.5641,38.6002,27800.0
2015-04-16 09:55:00,53.38,53.44,53.33,53.38,15800.0,38.5858,38.6292,38.5496,38.5858,15800.0
2015-04-16 10:00:00,53.37,53.45,53.35,53.43,38000.0,38.5786,38.6364,38.5641,38.6219,38000.0
2015-04-16 10:05:00,53.44,53.57,53.44,53.45,31400.0,38.6292,38.7231,38.6292,38.6364,31400.0
2015-04-16 10:10:00,53.45,53.52,53.42,53.42,12200.0,38.6364,38.687,38.6147,38.6147,12200.0
2015-04-16 10:15:00,53.42,53.47,53.37,53.46,12800.0,38.6147,38.6508,38.5786,38.6436,12800.0
2015-04-16 10:20:00,53.45,53.48,53.38,53.41,6800.0,38.6364,38.6581,38.5858,38.6075,6800.0
2015-04-16 10:25:00,53.41,53.51,53.36,53.51,15000.0,38.6075,38.6798,38.5713,38.6798,15000.0
2015-04-16 10:30:00,53.49,53.59,53.47,53.55,10800.0,38.6653,38.7376,38.6508,38.7087,10800.0
2015-04-16 10:35:00,53.54,53.63,53.51,53.62,11600.0,38.7014,38.7665,38.6798,38.7593,11600.0
2015-04-16 10:40:00,53.62,53.63,53.58,53.63,7800.0,38.7593,38.7665,38.7304,38.7665,7800.0
2015-04-16 10:45:00,53.63,53.7,53.6,53.63,13000.0,38.7665,38.8171,38.7448,38.7665,13000.0
2015-04-16 10:50:00,53.61,53.65,53.6,53.63,17000.0,38.752,38.781,38.7448,38.7665,17000.0
2015-04-16 10:55:00,53.66,53.69,53.63,53.63,19200.0,38.7882,38.8099,38.7665,38.7665,19200.0
2015-04-16 11:00:00,53.63,53.65,53.63,53.63,13400.0,38.7665,38.781,38.7665,38.7665,13400.0
2015-04-16 11:05:00,53.63,53.69,53.62,53.69,19800.0,38.7665,38.8099,38.7593,38.8099,19800.0
2015-04-16 11:10:00,53.7,53.71,53.64,53.64,11000.0,38.8171,38.8243,38.7737,38.7737,11000.0
2015-04-16 11:15:00,53.65,53.72,53.65,53.7,27200.0,38.781,38.8316,38.781,38.8171,27200.0
2015-04-16 11:20:00,53.7,53.73,53.69,53.72,19200.0,38.8171,38.8388,38.8099,38.8316,19200.0
2015-04-16 11:25:00,53.72,53.73,53.69,53.71,36800.0,38.8316,38.8388,38.8099,38.8243,36800.0
2015-04-16 11:30:00,53.72,53.72,53.61,53.62,51800.0,38.8316,38.8316,38.752,38.7593,51800.0
2015-04-16 11:35:00,53.63,53.67,53.63,53.65,8000.0,38.7665,38.7954,38.7665,38.781,8000.0
2015-04-16 11:40:00,53.65,53.65,53.59,53.6,53200.0,38.781,38.781,38.7376,38.7448,53200.0
2015-04-16 11:45:00,53.6,53.61,53.57,53.61,12400.0,38.7448,38.752,38.7231,38.752,12400.0
2015-04-16 11:50:00,53.6,53.61,53.59,53.6,18200.0,38.7448,38.752,38.7376,38.7448,18200.0
2015-04-16 11:55:00,53.59,53.63,53.58,53.6,16400.0,38.7376,38.7665,38.7304,38.7448,16400.0
2015-04-16 12:00:00,53.6,53.72,53.6,53.68,20800.0,38.7448,38.8316,38.7448,38.8026,20800.0
2015-04-16 12:05:00,53.68,53.72,53.68,53.7,9800.0,38.8026,38.8316,38.8026,38.8171,9800.0
2015-04-16 12:10:00,53.7,53.72,53.68,53.71,13000.0,38.8171,38.8316,38.8026,38.8243,13000.0
2015-04-16 12:15:00,53.71,53.72,53.67,53.67,56000.0,38.8243,38.8316,38.7954,38.7954,56000.0
2015-04-16 12:20:00,53.66,53.7,53.65,53.65,9200.0,38.7882,38.8171,38.781,38.781,9200.0
2015-04-16 12:25:00,53.66,53.69,53.66,53.68,8800.0,38.7882,38.8099,38.7882,38.8026,8800.0
2015-04-16 12:30:00,53.67,53.72,53.66,53.71,23200.0,38.7954,38.8316,38.7882,38.8243,23200.0
2015-04-16 12:35:00,53.7,53.72,53.69,53.7,21000.0,38.8171,38.8316,38.8099,38.8171,21000.0
2015-04-16 12:40:00,53.71,53.74,53.67,53.74,6600.0,38.8243,38.846,38.7954,38.846,6600.0
2015-04-16 12:45:00,53.76,53.83,53.76,53.8,11600.0,38.8605,38.9111,38.8605,38.8894,11600.0
2015-04-16 12:50:00,53.8,53.82,53.77,53.77,14600.0,38.8894,38.9038,38.8677,38.8677,14600.0
2015-04-16 12:55:00,53.77,53.81,53.76,53.8,15800.0,38.8677,38.8966,38.8605,38.8894,15800.0
2015-04-16 13:00:00,53.8,53.8,53.74,53.74,17200.0,38.8894,38.8894,38.846,38.846,17200.0
2015-04-16 13:05:00,53.74,53.77,53.72,53.73,6400.0,38.846,38.8677,38.8316,38.8388,6400.0
2015-04-16 13:10:00,53.74,53.76,53.74,53.76,6600.0,38.846,38.8605,38.846,38.8605,6600.0
2015-04-16 13:15:00,53.76,53.85,53.76,53.85,27800.0,38.8605,38.9255,38.8605,38.9255,27800.0
2015-04-16 13:20:00,53.84,53.91,53.84,53.9,10400.0,38.9183,38.9689,38.9183,38.9617,10400.0
2015-04-16 13:25:00,53.88,53.91,53.85,53.85,7400.0,38.9472,38.9689,38.9255,38.9255,7400.0
2015-04-16 13:30:00,53.85,53.87,53.84,53.84,5600.0,38.9255,38.94,38.9183,38.9183,5600.0
2015-04-16 13:35:00,53.84,53.84,53.8,53.82,13000.0,38.9183,38.9183,38.8894,38.9038,13000.0
2015-04-16 13:40:00,53.81,53.91,53.8,53.91,5600.0,38.8966,38.9689,38.8894,38.9689,5600.0
2015-04-16 13:45:00,53.91,53.98,53.9,53.98,15400.0,38.9689,39.0195,38.9617,39.0195,15400.0
2015-04-16 13:50:00,53.97,54.02,53.97,53.97,11600.0,39.0123,39.0484,39.0123,39.0123,11600.0
2015-04-16 13:55:00,53.97,53.98,53.92,53.96,10800.0,39.0123,39.0195,38.9761,39.005,10800.0
2015-04-16 14:00:00,53.97,53.97,53.86,53.86,16200.0,39.0123,39.0123,38.9328,38.9328,16200.0
2015-04-16 14:05:00,53.85,53.88,53.83,53.88,13800.0,38.9255,38.9472,38.9111,38.9472,13800.0
2015-04-16 14:10:00,53.9,53.92,53.86,53.86,8200.0,38.9617,38.9761,38.9328,38.9328,8200.0
2015-04-16 14:15:00,53.87,53.9,53.84,53.85,16800.0,38.94,38.9617,38.9183,38.9255,16800.0
2015-04-16 14:20:00,53.87,53.87,53.83,53.84,9800.0,38.94,38.94,38.9111,38.9183,9800.0
2015-04-16 14:25:00,53.85,53.87,53.82,53.83,16400.0,38.9255,38.94,38.9038,38.9111,16400.0
2015-04-16 14:30:00,53.83,53.85,53.82,53.83,15600.0,38.9111,38.9255,38.9038,38.9111,15600.0
2015-04-16 14:35:00,53.84,53.88,53.84,53.87,10000.0,38.9183,38.9472,38.9183,38.94,10000.0
2015-04-16 14:40:00,53.87,53.9,53.86,53.88,15000.0,38.94,38.9617,38.9328,38.9472,15000.0
2015-04-16 14:45:00,53.88,53.88,53.82,53.83,11600.0,38.9472,38.9472,38.9038,38.9111,11600.0
2015-04-16 14:50:00,53.83,53.84,53.8,53.81,17600.0,38.9111,38.9183,38.8894,38.8966,17600.0
2015-04-16 14:55:00,53.81,53.81,53.76,53.76,10600.0,38.8966,38.8966,38.8605,38.8605,10600.0
2015-04-16 15:00:00,53.76,53.77,53.74,53.75,35600.0,38.8605,38.8677,38.846,38.8532,35600.0
2015-04-16 15:05:00,53.76,53.77,53.75,53.77,8600.0,38.8605,38.8677,38.8532,38.8677,8600.0
2015-04-16 15:10:00,53.77,53.82,53.77,53.82,19600.0,38.8677,38.9038,38.8677,38.9038,19600.0
2015-04-16 15:15:00,53.82,53.88,53.81,53.85,20800.0,38.9038,38.9472,38.8966,38.9255,20800.0
2015-04-16 15:20:00,53.84,53.86,53.81,53.81,13000.0,38.9183,38.9328,38.8966,38.8966,13000.0
2015-04-16 15:25:00,53.8,53.81,53.76,53.79,27800.0,38.8894,38.8966,38.8605,38.8822,27800.0
2015-04-16 15:30:00,53.8,53.82,53.76,53.77,24800.0,38.8894,38.9038,38.8605,38.8677,24800.0
2015-04-16 15:35:00,53.78,53.83,53.78,53.8,20000.0,38.8749,38.9111,38.8749,38.8894,20000.0
2015-04-16 15:40:00,53.8,53.8,53.77,53.78,47000.0,38.8894,38.8894,38.8677,38.8749,47000.0
2015-04-16 15:45:00,53.78,53.79,53.73,53.79,61000.0,38.8749,38.8822,38.8388,38.8822,61000.0
2015-04-16 15:50:00,53.79,53.8,53.76,53.8,50600.0,38.8822,38.8894,38.8605,38.8894,50600.0
2015-04-16 15:55:00,53.8,53.85,53.79,53.81,68400.0,38.8894,38.9255,38.8822,38.8966,68400.0
2015-04-17 09:30:00,53.45,53.67,53.45,53.64,119600.0,38.6364,38.7954,38.6364,38.7737,119600.0
2015-04-17 09:35:00,53.69,53.77,53.62,53.63,11400.0,38.8099,38.8677,38.7593,38.7665,11400.0
2015-04-17 09:40:00,53.66,53.74,53.53,53.6,23200.0,38.7882,38.846,38.6942,38.7448,23200.0
2015-04-17 09:45:00,53.66,53.85,53.66,53.83,5400.0,38.7882,38.9255,38.7882,38.9111,5400.0
2015-04-17 09:50:00,53.83,53.83,53.76,53.79,12800.0,38.9111,38.9111,38.8605,38.8822,12800.0
2015-04-17 09:55:00,53.77,53.82,53.67,53.67,26400.0,38.8677,38.9038,38.7954,38.7954,26400.0
2015-04-17 10:00:00,53.68,53.8,53.67,53.74,8800.0,38.8026,38.8894,38.7954,38.846,8800.0
2015-04-17 10:05:00,53.7,53.73,53.61,53.61,14600.0,38.8171,38.8388,38.752,38.752,14600.0
2015-04-17 10:10:00,53.63,53.67,53.58,53.65,6600.0,38.7665,38.7954,38.7304,38.781,6600.0
2015-04-17 10:15:00,53.67,53.67,53.57,53.57,9600.0,38.7954,38.7954,38.7231,38.7231,9600.0
2015-04-17 10:20:00,53.6,53.6,53.52,53.54,11000.0,38.7448,38.7448,38.687,38.7014,11000.0
2015-04-17 10:25:00,53.53,53.54,53.48,53.52,8200.0,38.6942,38.7014,38.6581,38.687,8200.0
2015-04-17 10:30:00,53.52,53.6,53.51,53.6,13600.0,38.687,38.7448,38.6798,38.7448,13600.0
2015-04-17 10:35:00,53.62,53.63,53.55,53.57,10800.0,38.7593,38.7665,38.7087,38.7231,10800.0
2015-04-17 10:40:00,53.57,53.6,53.54,53.54,17600.0,38.7231,38.7448,38.7014,38.7014,17600.0
2015-04-17 10:45:00,53.52,53.53,53.45,53.45,10000.0,38.687,38.6942,38.6364,38.6364,10000.0
2015-04-17 10:50:00,53.44,53.44,53.38,53.42,12000.0,38.6292,38.6292,38.5858,38.6147,12000.0
2015-04-17 10:55:00,53.42,53.43,53.35,53.35,11000.0,38.6147,38.6219,38.5641,38.5641,11000.0
2015-04-17 11:00:00,53.36,53.38,53.25,53.32,30600.0,38.5713,38.5858,38.4918,38.5424,30600.0
2015-04-17 11:05:00,53.31,53.31,53.22,53.27,26400.0,38.5352,38.5352,38.4701,38.5063,26400.0
2015-04-17 11:10:00,53.27,53.29,53.23,53.24,34000.0,38.5063,38.5207,38.4774,38.4846,34000.0
2015-04-17 11:15:00,53.24,53.24,53.15,53.19,71400.0,38.4846,38.4846,38.4195,38.4484,71400.0
2015-04-17 11:20:00,53.2,53.27,53.19,53.25,65600.0,38.4557,38.5063,38.4484,38.4918,65600.0
2015-04-17 11:25:00,53.24,53.36,53.24,53.35,32600.0,38.4846,38.5713,38.4846,38.5641,32600.0
2015-04-17 11:30:00,53.36,53.38,53.31,53.31,18200.0,38.5713,38.5858,38.5352,38.5352,18200.0
2015-04-17 11:35:00,53.32,53.34,53.27,53.27,12200.0,38.5424,38.5569,38.5063,38.5063,12200.0
2015-04-17 11:40:00,53.25,53.3,53.24,53.3,8800.0,38.4918,38.528,38.4846,38.528,8800.0
2015-04-17 11:45:00,53.3,53.38,53.29,53.36,24400.0,38.528,38.5858,38.5207,38.5713,24400.0
2015-04-17 11:50:00,53.36,53.4,53.34,53.36,10000.0,38.5713,38.6002,38.5569,38.5713,10000.0
2015-04-17 11:55:00,53.37,53.37,53.33,53.34,5800.0,38.5786,38.5786,38.5496,38.5569,5800.0
2015-04-17 12:00:00,53.34,53.36,53.33,53.35,7400.0,38.5569,38.5713,38.5496,38.5641,7400.0
2015-04-17 12:05:00,53.36,53.39,53.35,53.37,6200.0,38.5713,38.593,38.5641,38.5786,6200.0
2015-04-17 12:10:00,53.4,53.44,53.4,53.42,6800.0,38.6002,38.6292,38.6002,38.6147,6800.0
2015-04-17 12:15:00,53.41,53.42,53.35,53.35,5600.0,38.6075,38.6147,38.5641,38.5641,5600.0
2015-04-17 12:20:00,53.4,53.46,53.4,53.41,5600.0,38.6002,38.6436,38.6002,38.6075,5600.0
2015-04-17 12:25:00,53.42,53.42,53.39,53.4,3600.0,38.6147,38.6147,38.593,38.6002,3600.0
2015-04-17 12:30:00,53.4,53.43,53.37,53.43,7800.0,38.6002,38.6219,38.5786,38.6219,7800.0
2015-04-17 12:35:00,53.44,53.47,53.42,53.44,17400.0,38.6292,38.6508,38.6147,38.6292,17400.0
2015-04-17 12:40:00,53.44,53.44,53.43,53.43,3400.0,38.6292,38.6292,38.6219,38.6219,3400.0
2015-04-17 12:45:00,53.43,53.44,53.4,53.41,4600.0,38.6219,38.6292,38.6002,38.6075,4600.0
2015-04-17 12:50:00,53.41,53.43,53.38,53.38,7200.0,38.6075,38.6219,38.5858,38.5858,7200.0
2015-04-17 12:55:00,53.39,53.45,53.39,53.45,3000.0,38.593,38.6364,38.593,38.6364,3000.0
2015-04-17 13:00:00,53.42,53.51,53.42,53.51,5800.0,38.6147,38.6798,38.6147,38.6798,5800.0
2015-04-17 13:05:00,53.49,53.5,53.46,53.49,6400.0,38.6653,38.6725,38.6436,38.6653,6400.0
2015-04-17 13:10:00,53.49,53.5,53.48,53.49,15200.0,38.6653,38.6725,38.6581,38.6653,15200.0
2015-04-17 13:15:00,53.49,53.5,53.45,53.46,15200.0,38.6653,38.6725,38.6364,38.6436,15200.0
2015-04-17 13:20:00,53.47,53.49,53.47,53.48,3800.0,38.6508,38.6653,38.6508,38.6581,3800.0
2015-04-17 13:25:00,53.45,53.46,53.41,53.41,6200.0,38.6364,38.6436,38.6075,38.6075,6200.0
2015-04-17 13:30:00,53.42,53.42,53.29,53.3,23200.0,38.6147,38.6147,38.5207,38.528,23200.0
2015-04-17 13:35:00,53.3,53.32,53.29,53.29,4600.0,38.528,38.5424,38.5207,38.5207,4600.0
2015-04-17 13:40:00,53.28,53.3,53.27,53.27,5600.0,38.5135,38.528,38.5063,38.5063,5600.0
2015-04-17 13:45:00,53.27,53.35,53.27,53.32,9200.0,38.5063,38.5641,38.5063,38.5424,9200.0
2015-04-17 13:50:00,53.33,53.34,53.24,53.25,7200.0,38.5496,38.5569,38.4846,38.4918,7200.0
2015-04-17 13:55:00,53.21,53.25,53.18,53.21,8400.0,38.4629,38.4918,38.4412,38.4629,8400.0
2015-04-17 14:00:00,53.21,53.29,53.21,53.23,3800.0,38.4629,38.5207,38.4629,38.4774,3800.0
2015-04-17 14:05:00,53.23,53.25,53.17,53.17,7200.0,38.4774,38.4918,38.434,38.434,7200.0
2015-04-17 14:10:00,53.15,53.17,53.12,53.16,6000.0,38.4195,38.434,38.3978,38.4268,6000.0
2015-04-17 14:15:00,53.16,53.17,53.08,53.12,11000.0,38.4268,38.434,38.3689,38.3978,11000.0
2015-04-17 14:20:00,53.12,53.18,53.12,53.17,3400.0,38.3978,38.4412,38.3978,38.434,3400.0
2015-04-17 14:25:00,53.17,53.25,53.17,53.23,5600.0,38.434,38.4918,38.434,38.4774,5600.0
2015-04-17 14:30:00,53.23,53.23,53.16,53.19,9000.0,38.4774,38.4774,38.4268,38.4484,9000.0
2015-04-17 14:35:00,53.19,53.23,53.16,53.2,6000.0,38.4484,38.4774,38.4268,38.4557,6000.0
2015-04-17 14:40:00,53.18,53.23,53.18,53.2,3000.0,38.4412,38.4774,38.4412,38.4557,3000.0
2015-04-17 14:45:00,53.24,53.24,53.16,53.17,9200.0,38.4846,38.4846,38.4268,38.434,9200.0
2015-04-17 14:50:00,53.17,53.17,53.13,53.15,4400.0,38.434,38.434,38.4051,38.4195,4400.0
2015-04-17 14:55:00,53.15,53.18,53.15,53.17,7800.0,38.4195,38.4412,38.4195,38.434,7800.0
2015-04-17 15:00:00,53.15,53.22,53.15,53.22,14800.0,38.4195,38.4701,38.4195,38.4701,14800.0
2015-04-17 15:05:00,53.21,53.22,53.17,53.18,6600.0,38.4629,38.4701,38.434,38.4412,6600.0
2015-04-17 15:10:00,53.17,53.25,53.17,53.24,10200.0,38.434,38.4918,38.434,38.4846,10200.0
2015-04-17 15:15:00,53.25,53.27,53.22,53.22,10600.0,38.4918,38.5063,38.4701,38.4701,10600.0
2015-04-17 15:20:00,53.22,53.23,53.16,53.21,12600.0,38.4701,38.4774,38.4268,38.4629,12600.0
2015-04-17 15:25:00,53.2,53.24,53.2,53.24,10000.0,38.4557,38.4846,38.4557,38.4846,10000.0
2015-04-17 15:30:00,53.24,53.32,53.24,53.32,16600.0,38.4846,38.5424,38.4846,38.5424,16600.0
2015-04-17 15:35:00,53.32,53.38,53.28,53.34,25200.0,38.5424,38.5858,38.5135,38.5569,25200.0
2015-04-17 15:40:00,53.34,53.35,53.32,53.34,18800.0,38.5569,38.5641,38.5424,38.5569,18800.0
2015-04-17 15:45:00,53.34,53.35,53.28,53.28,40200.0,38.5569,38.5641,38.5135,38.5135,40200.0
2015-04-17 15:50:00,53.29,53.3,53.27,53.28,34600.0,38.5207,38.528,38.5063,38.5135,34600.0
2015-04-17 15:55:00,53.29,53.35,53.29,53.33,73800.0,38.5207,38.5641,38.5207,38.5496,73800.0
2015-04-20 09:30:00,53.55,53.96,53.5,53.93,22600.0,38.7087,39.005,38.6725,38.9834,22600.0
2015-04-20 09:35:00,53.88,54.15,53.76,54.13,25000.0,38.9472,39.1424,38.8605,39.1279,25000.0
2015-04-20 09:40:00,54.07,54.19,54.07,54.13,15600.0,39.0846,39.1713,39.0846,39.1279,15600.0
2015-04-20 09:45:00,54.13,54.21,54.13,54.19,6200.0,39.1279,39.1857,39.1279,39.1713,6200.0
2015-04-20 09:50:00,54.22,54.27,54.16,54.16,15200.0,39.193,39.2291,39.1496,39.1496,15200.0
2015-04-20 09:55:00,54.16,54.22,54.15,54.16,12600.0,39.1496,39.193,39.1424,39.1496,12600.0
2015-04-20 10:00:00,54.19,54.2,54.11,54.2,26400.0,39.1713,39.1785,39.1135,39.1785,26400.0
2015-04-20 10:05:00,54.2,54.24,54.19,54.24,15000.0,39.1785,39.2074,39.1713,39.2074,15000.0
2015-04-20 10:10:00,54.24,54.29,54.22,54.27,11800.0,39.2074,39.2436,39.193,39.2291,11800.0
2015-04-20 10:15:00,54.27,54.39,54.27,54.34,26600.0,39.2291,39.3159,39.2291,39.2797,26600.0
2015-04-20 10:20:00,54.35,54.42,54.33,54.42,26800.0,39.2869,39.3375,39.2725,39.3375,26800.0
2015-04-20 10:25:00,54.42,54.49,54.42,54.46,14000.0,39.3375,39.3881,39.3375,39.3665,14000.0
2015-04-20 10:30:00,54.46,54.46,54.4,54.4,6000.0,39.3665,39.3665,39.3231,39.3231,6000.0
2015-04-20 10:35:00,54.38,54.4,54.35,54.35,5800.0,39.3086,39.3231,39.2869,39.2869,5800.0
2015-04-20 10:40:00,54.35,54.39,54.35,54.37,4800.0,39.2869,39.3159,39.2869,39.3014,4800.0
2015-04-20 10:45:00,54.37,54.4,54.35,54.38,10400.0,39.3014,39.3231,39.2869,39.3086,10400.0
2015-04-20 10:50:00,54.38,54.45,54.38,54.44,8800.0,39.3086,39.3592,39.3086,39.352,8800.0
2015-04-20 10:55:00,54.45,54.47,54.44,54.45,2600.0,39.3592,39.3737,39.352,39.3592,2600.0
2015-04-20 11:00:00,54.46,54.48,54.43,54.45,11600.0,39.3665,39.3809,39.3448,39.3592,11600.0
2015-04-20 11:05:00,54.46,54.54,54.45,54.53,20600.0,39.3665,39.4243,39.3592,39.4171,20600.0
2015-04-20 11:10:00,54.53,54.57,54.48,54.48,9600.0,39.4171,39.446,39.3809,39.3809,9600.0
2015-04-20 11:15:00,54.46,54.51,54.43,54.49,4000.0,39.3665,39.4026,39.3448,39.3881,4000.0
2015-04-20 11:20:00,54.48,54.51,54.45,54.51,8400.0,39.3809,39.4026,39.3592,39.4026,8400.0
2015-04-20 11:25:00,54.51,54.54,54.49,54.51,12200.0,39.4026,39.4243,39.3881,39.4026,12200.0
2015-04-20 11:30:00,54.51,54.56,54.51,54.56,8800.0,39.4026,39.4387,39.4026,39.4387,8800.0
2015-04-20 11:35:00,54.55,54.57,54.52,54.52,12400.0,39.4315,39.446,39.4098,39.4098,12400.0
2015-04-20 11:40:00,54.52,54.56,54.52,54.55,12200.0,39.4098,39.4387,39.4098,39.4315,12200.0
2015-04-20 11:45:00,54.54,54.55,54.51,54.53,10200.0,39.4243,39.4315,39.4026,39.4171,10200.0
2015-04-20 11:50:00,54.55,54.6,54.47,54.6,20200.0,39.4315,39.4677,39.3737,39.4677,20200.0
2015-04-20 11:55:00,54.6,54.63,54.55,54.56,10200.0,39.4677,39.4893,39.4315,39.4387,10200.0
2015-04-20 12:00:00,54.57,54.65,54.55,54.58,17200.0,39.446,39.5038,39.4315,39.4532,17200.0
2015-04-20 12:05:00,54.57,54.62,54.57,54.57,11800.0,39.446,39.4821,39.446,39.446,11800.0
2015-04-20 12:10:00,54.57,54.58,54.56,54.57,6600.0,39.446,39.4532,39.4387,39.446,6600.0
2015-04-20 12:15:00,54.56,54.56,54.51,54.52,5400.0,39.4387,39.4387,39.4026,39.4098,5400.0
2015-04-20 12:20:00,54.51,54.52,54.5,54.52,4600.0,39.4026,39.4098,39.3954,39.4098,4600.0
2015-04-20 12:25:00,54.52,54.52,54.4,54.4,8600.0,39.4098,39.4098,39.3231,39.3231,8600.0
2015-04-20 12:30:00,54.4,54.47,54.4,54.47,4600.0,39.3231,39.3737,39.3231,39.3737,4600.0
2015-04-20 12:35:00,54.48,54.49,54.44,54.46,4200.0,39.3809,39.3881,39.352,39.3665,4200.0
2015-04-20 12:40:00,54.44,54.44,54.37,54.37,2800.0,39.352,39.352,39.3014,39.3014,2800.0
2015-04-20 12:45:00,54.35,54.36,54.35,54.35,2000.0,39.2869,39.2942,39.2869,39.2869,2000.0
2015-04-20 12:50:00,54.37,54.37,54.35,54.36,2400.0,39.3014,39.3014,39.2869,39.2942,2400.0
2015-04-20 12:55:00,54.31,54.35,54.31,54.35,4000.0,39.258,39.2869,39.258,39.2869,4000.0
2015-04-20 13:00:00,54.35,54.36,54.33,54.35,5200.0,39.2869,39.2942,39.2725,39.2869,5200.0
2015-04-20 13:05:00,54.36,54.36,54.33,54.33,5400.0,39.2942,39.2942,39.2725,39.2725,5400.0
2015-04-20 13:10:00,54.32,54.32,54.23,54.23,9200.0,39.2653,39.2653,39.2002,39.2002,9200.0
2015-04-20 13:15:00,54.23,54.23,54.16,54.16,10000.0,39.2002,39.2002,39.1496,39.1496,10000.0
2015-04-20 13:20:00,54.17,54.18,54.07,54.08,7800.0,39.1568,39.1641,39.0846,39.0918,7800.0
2015-04-20 13:25:00,54.06,54.17,54.06,54.17,15000.0,39.0773,39.1568,39.0773,39.1568,15000.0
2015-04-20 13:30:00,54.17,54.18,54.1,54.1,9600.0,39.1568,39.1641,39.1062,39.1062,9600.0
2015-04-20 13:35:00,54.09,54.19,54.08,54.16,27200.0,39.099,39.1713,39.0918,39.1496,27200.0
2015-04-20 13:40:00,54.16,54.17,54.1,54.1,12800.0,39.1496,39.1568,39.1062,39.1062,12800.0
2015-04-20 13:45:00,54.1,54.12,54.08,54.11,6000.0,39.1062,39.1207,39.0918,39.1135,6000.0
2015-04-20 13:50:00,54.09,54.11,54.09,54.1,3200.0,39.099,39.1135,39.099,39.1062,3200.0
2015-04-20 13:55:00,54.09,54.12,54.09,54.11,5800.0,39.099,39.1207,39.099,39.1135,5800.0
2015-04-20 14:00:00,54.12,54.22,54.12,54.22,17400.0,39.1207,39.193,39.1207,39.193,17400.0
2015-04-20 14:05:00,54.22,54.24,54.19,54.21,10400.0,39.193,39.2074,39.1713,39.1857,10400.0
2015-04-20 14:10:00,54.2,54.21,54.18,54.2,8600.0,39.1785,39.1857,39.1641,39.1785,8600.0
2015-04-20 14:15:00,54.2,54.24,54.2,54.23,5800.0,39.1785,39.2074,39.1785,39.2002,5800.0
2015-04-20 14:20:00,54.23,54.26,54.22,54.23,11200.0,39.2002,39.2219,39.193,39.2002,11200.0
2015-04-20 14:25:00,54.23,54.24,54.2,54.23,17000.0,39.2002,39.2074,39.1785,39.2002,17000.0
2015-04-20 14:30:00,54.24,54.28,54.24,54.24,11000.0,39.2074,39.2363,39.2074,39.2074,11000.0
2015-04-20 14:35:00,54.24,54.27,54.24,54.26,3800.0,39.2074,39.2291,39.2074,39.2219,3800.0
2015-04-20 14:40:00,54.28,54.33,54.27,54.32,6800.0,39.2363,39.2725,39.2291,39.2653,6800.0
2015-04-20 14:45:00,54.31,54.31,54.26,54.26,4600.0,39.258,39.258,39.2219,39.2219,4600.0
2015-04-20 14:50:00,54.25,54.27,54.23,54.23,6800.0,39.2147,39.2291,39.2002,39.2002,6800.0
2015-04-20 14:55:00,54.22,54.24,54.2,54.24,7600.0,39.193,39.2074,39.1785,39.2074,7600.0
2015-04-20 15:00:00,54.24,54.3,54.23,54.3,13800.0,39.2074,39.2508,39.2002,39.2508,13800.0
2015-04-20 15:05:00,54.3,54.31,54.25,54.25,18200.0,39.2508,39.258,39.2147,39.2147,18200.0
2015-04-20 15:10:00,54.26,54.26,54.22,54.22,11600.0,39.2219,39.2219,39.193,39.193,11600.0
2015-04-20 15:15:00,54.22,54.27,54.22,54.24,10000.0,39.193,39.2291,39.193,39.2074,10000.0
2015-04-20 15:20:00,54.24,54.24,54.2,54.22,12800.0,39.2074,39.2074,39.1785,39.193,12800.0
2015-04-20 15:25:00,54.2,54.22,54.18,54.2,7600.0,39.1785,39.193,39.1641,39.1785,7600.0
2015-04-20 15:30:00,54.19,54.24,54.19,54.2,15200.0,39.1713,39.2074,39.1713,39.1785,15200.0
2015-04-20 15:35:00,54.2,54.24,54.18,54.2,28200.0,39.1785,39.2074,39.1641,39.1785,28200.0
2015-04-20 15:40:00,54.2,54.22,54.17,54.18,23400.0,39.1785,39.193,39.1568,39.1641,23400.0
2015-04-20 15:45:00,54.18,54.24,54.18,54.22,38200.0,39.1641,39.2074,39.1641,39.193,38200.0
2015-04-20 15:50:00,54.23,54.26,54.22,54.24,40400.0,39.2002,39.2219,39.193,39.2074,40400.0
2015-04-20 15:55:00,54.24,54.27,54.23,54.23,70800.0,39.2074,39.2291,39.2002,39.2002,70800.0
2015-04-21 09:30:00,54.27,54.59,54.12,54.55,22000.0,39.2291,39.4604,39.1207,39.4315,22000.0
2015-04-21 09:35:00,54.49,54.49,54.31,54.34,14600.0,39.3881,39.3881,39.258,39.2797,14600.0
2015-04-21 09:40:00,54.35,54.44,54.29,54.4,25600.0,39.2869,39.352,39.2436,39.3231,25600.0
2015-04-21 09:45:00,54.43,54.49,54.32,54.49,21000.0,39.3448,39.3881,39.2653,39.3881,21000.0
2015-04-21 09:50:00,54.49,54.49,54.27,54.27,9800.0,39.3881,39.3881,39.2291,39.2291,9800.0
2015-04-21 09:55:00,54.31,54.31,54.19,54.19,4800.0,39.258,39.258,39.1713,39.1713,4800.0
2015-04-21 10:00:00,54.19,54.37,54.17,54.31,11600.0,39.1713,39.3014,39.1568,39.258,11600.0
2015-04-21 10:05:00,54.29,54.36,54.29,54.36,9400.0,39.2436,39.2942,39.2436,39.2942,9400.0
2015-04-21 10:10:00,54.36,54.42,54.33,54.33,20400.0,39.2942,39.3375,39.2725,39.2725,20400.0
2015-04-21 10:15:00,54.3,54.31,54.25,54.27,64800.0,39.2508,39.258,39.2147,39.2291,64800.0
2015-04-21 10:20:00,54.27,54.35,54.25,54.34,31000.0,39.2291,39.2869,39.2147,39.2797,31000.0
2015-04-21 10:25:00,54.35,54.35,54.27,54.27,19000.0,39.2869,39.2869,39.2291,39.2291,19000.0
2015-04-21 10:30:00,54.26,54.26,54.19,54.22,9800.0,39.2219,39.2219,39.1713,39.193,9800.0
2015-04-21 10:35:00,54.22,54.27,54.22,54.22,10200.0,39.193,39.2291,39.193,39.193,10200.0
2015-04-21 10:40:00,54.22,54.22,54.08,54.1,5600.0,39.193,39.193,39.0918,39.1062,5600.0
2015-04-21 10:45:00,54.13,54.18,54.13,54.13,10200.0,39.1279,39.1641,39.1279,39.1279,10200.0
2015-04-21 10:50:00,54.14,54.15,54.12,54.14,7400.0,39.1351,39.1424,39.1207,39.1351,7400.0
2015-04-21 10:55:00,54.15,54.24,54.15,54.22,21600.0,39.1424,39.2074,39.1424,39.193,21600.0
2015-04-21 11:00:00,54.21,54.24,54.19,54.23,13600.0,39.1857,39.2074,39.1713,39.2002,13600.0
2015-04-21 11:05:00,54.23,54.31,54.23,54.31,17000.0,39.2002,39.258,39.2002,39.258,17000.0
2015-04-21 11:10:00,54.32,54.34,54.29,54.29,16200.0,39.2653,39.2797,39.2436,39.2436,16200.0
2015-04-21 11:15:00,54.29,54.31,54.27,54.31,7400.0,39.2436,39.258,39.2291,39.258,7400.0
2015-04-21 11:20:00,54.31,54.37,54.31,54.35,38000.0,39.258,39.3014,39.258,39.2869,38000.0
2015-04-21 11:25:00,54.33,54.35,54.31,54.32,14600.0,39.2725,39.2869,39.258,39.2653,14600.0
2015-04-21 11:30:00,54.32,54.4,54.3,54.35,21600.0,39.2653,39.3231,39.2508,39.2869,21600.0
2015-04-21 11:35:00,54.35,54.35,54.26,54.26,10800.0,39.2869,39.2869,39.2219,39.2219,10800.0
2015-04-21 11:40:00,54.23,54.23,54.11,54.11,5800.0,39.2002,39.2002,39.1135,39.1135,5800.0
2015-04-21 11:45:00,54.1,54.1,54.04,54.04,13400.0,39.1062,39.1062,39.0629,39.0629,13400.0
2015-04-21 11:50:00,54.04,54.12,54.02,54.12,11200.0,39.0629,39.1207,39.0484,39.1207,11200.0
2015-04-21 11:55:00,54.1,54.1,54.05,54.07,6800.0,39.1062,39.1062,39.0701,39.0846,6800.0
2015-04-21 12:00:00,54.08,54.11,54.06,54.1,4200.0,39.0918,39.1135,39.0773,39.1062,4200.0
2015-04-21 12:05:00,54.08,54.11,54.06,54.11,6600.0,39.0918,39.1135,39.0773,39.1135,6600.0
2015-04-21 12:10:00,54.12,54.12,54.08,54.09,11200.0,39.1207,39.1207,39.0918,39.099,11200.0
2015-04-21 12:15:00,54.07,54.09,54.05,54.05,10000.0,39.0846,39.099,39.0701,39.0701,10000.0
2015-04-21 12:20:00,54.05,54.06,53.99,53.99,5000.0,39.0701,39.0773,39.0267,39.0267,5000.0
2015-04-21 12:25:00,54.0,54.02,53.99,54.02,6800.0,39.034,39.0484,39.0267,39.0484,6800.0
2015-04-21 12:30:00,54.02,54.04,54.0,54.02,8600.0,39.0484,39.0629,39.034,39.0484,8600.0
2015-04-21 12:35:00,54.0,54.02,53.95,53.95,7800.0,39.034,39.0484,38.9978,38.9978,7800.0
2015-04-21 12:40:00,53.95,53.95,53.86,53.9,10000.0,38.9978,38.9978,38.9328,38.9617,10000.0
2015-04-21 12:45:00,53.9,53.9,53.85,53.86,14400.0,38.9617,38.9617,38.9255,38.9328,14400.0
2015-04-21 12:50:00,53.87,53.87,53.84,53.85,10400.0,38.94,38.94,38.9183,38.9255,10400.0
2015-04-21 12:55:00,53.85,53.88,53.85,53.85,7600.0,38.9255,38.9472,38.9255,38.9255,7600.0
2015-04-21 13:00:00,53.85,53.88,53.85,53.85,16600.0,38.9255,38.9472,38.9255,38.9255,16600.0
2015-04-21 13:05:00,53.84,53.84,53.8,53.82,10800.0,38.9183,38.9183,38.8894,38.9038,10800.0
2015-04-21 13:10:00,53.81,53.84,53.79,53.84,12200.0,38.8966,38.9183,38.8822,38.9183,12200.0
2015-04-21 13:15:00,53.83,53.83,53.78,53.79,6200.0,38.9111,38.9111,38.8749,38.8822,6200.0
2015-04-21 13:20:00,53.81,53.85,53.79,53.85,4400.0,38.8966,38.9255,38.8822,38.9255,4400.0
2015-04-21 13:25:00,53.86,53.87,53.84,53.84,7200.0,38.9328,38.94,38.9183,38.9183,7200.0
2015-04-21 13:30:00,53.84,53.85,53.79,53.79,8000.0,38.9183,38.9255,38.8822,38.8822,8000.0
2015-04-21 13:35:00,53.79,53.79,53.73,53.74,5000.0,38.8822,38.8822,38.8388,38.846,5000.0
2015-04-21 13:40:00,53.74,53.78,53.74,53.76,7400.0,38.846,38.8749,38.846,38.8605,7400.0
2015-04-21 13:45:00,53.74,53.78,53.67,53.7,21600.0,38.846,38.8749,38.7954,38.8171,21600.0
2015-04-21 13:50:00,53.69,53.71,53.68,53.69,4400.0,38.8099,38.8243,38.8026,38.8099,4400.0
2015-04-21 13:55:00,53.7,53.71,53.65,53.65,15200.0,38.8171,38.8243,38.781,38.781,15200.0
2015-04-21 14:00:00,53.62,53.7,53.61,53.67,14200.0,38.7593,38.8171,38.752,38.7954,14200.0
2015-04-21 14:05:00,53.68,53.68,53.63,53.66,9000.0,38.8026,38.8026,38.7665,38.7882,9000.0
2015-04-21 14:10:00,53.66,53.66,53.62,53.64,9600.0,38.7882,38.7882,38.7593,38.7737,9600.0
2015-04-21 14:15:00,53.65,53.69,53.65,53.67,9400.0,38.781,38.8099,38.781,38.7954,9400.0
2015-04-21 14:20:00,53.66,53.67,53.64,53.65,11200.0,38.7882,38.7954,38.7737,38.781,11200.0
2015-04-21 14:25:00,53.66,53.71,53.66,53.7,22200.0,38.7882,38.8243,38.7882,38.8171,22200.0
2015-04-21 14:30:00,53.7,53.72,53.61,53.63,23400.0,38.8171,38.8316,38.752,38.7665,23400.0
2015-04-21 14:35:00,53.63,53.64,53.57,53.57,9800.0,38.7665,38.7737,38.7231,38.7231,9800.0
2015-04-21 14:40:00,53.58,53.63,53.58,53.63,11200.0,38.7304,38.7665,38.7304,38.7665,11200.0
2015-04-21 14:45:00,53.63,53.66,53.59,53.66,12000.0,38.7665,38.7882,38.7376,38.7882,12000.0
2015-04-21 14:50:00,53.66,53.66,53.6,53.63,12800.0,38.7882,38.7882,38.7448,38.7665,12800.0
2015-04-21 14:55:00,53.65,53.7,53.6,53.66,32800.0,38.781,38.8171,38.7448,38.7882,32800.0
2015-04-21 15:00:00,53.66,53.69,53.59,53.61,15200.0,38.7882,38.8099,38.7376,38.752,15200.0
2015-04-21 15:05:00,53.62,53.69,53.62,53.66,19000.0,38.7593,38.8099,38.7593,38.7882,19000.0
2015-04-21 15:10:00,53.66,53.69,53.65,53.67,24400.0,38.7882,38.8099,38.781,38.7954,24400.0
2015-04-21 15:15:00,53.66,53.68,53.65,53.65,43400.0,38.7882,38.8026,38.781,38.781,43400.0
2015-04-21 15:20:00,53.65,53.69,53.62,53.68,52800.0,38.781,38.8099,38.7593,38.8026,52800.0
2015-04-21 15:25:00,53.68,53.72,53.64,53.72,68800.0,38.8026,38.8316,38.7737,38.8316,68800.0
2015-04-21 15:30:00,53.71,53.71,53.63,53.63,39800.0,38.8243,38.8243,38.7665,38.7665,39800.0
2015-04-21 15:35:00,53.63,53.69,53.61,53.69,29800.0,38.7665,38.8099,38.752,38.8099,29800.0
2015-04-21 15:40:00,53.69,53.72,53.65,53.69,43000.0,38.8099,38.8316,38.781,38.8099,43000.0
2015-04-21 15:45:00,53.68,53.7,53.65,53.68,52200.0,38.8026,38.8171,38.781,38.8026,52200.0
2015-04-21 15:50:00,53.67,53.71,53.67,53.7,78600.0,38.7954,38.8243,38.7954,38.8171,78600.0
2015-04-21 15:55:00,53.69,53.71,53.67,53.7,144200.0,38.8099,38.8243,38.7954,38.8171,144200.0
2015-04-22 09:30:00,53.77,54.02,53.69,53.69,18200.0,38.8677,39.0484,38.8099,38.8099,18200.0
2015-04-22 09:35:00,53.73,53.73,53.55,53.67,20600.0,38.8388,38.8388,38.7087,38.7954,20600.0
2015-04-22 09:40:00,53.69,53.9,53.66,53.8,15600.0,38.8099,38.9617,38.7882,38.8894,15600.0
2015-04-22 09:45:00,53.85,54.02,53.82,54.02,11800.0,38.9255,39.0484,38.9038,39.0484,11800.0
2015-04-22 09:50:00,53.99,54.09,53.98,53.99,43000.0,39.0267,39.099,39.0195,39.0267,43000.0
2015-04-22 09:55:00,54.01,54.01,53.9,53.91,8200.0,39.0412,39.0412,38.9617,38.9689,8200.0
2015-04-22 10:00:00,53.92,53.92,53.84,53.84,41400.0,38.9761,38.9761,38.9183,38.9183,41400.0
2015-04-22 10:05:00,53.84,53.84,53.69,53.73,9800.0,38.9183,38.9183,38.8099,38.8388,9800.0
2015-04-22 10:10:00,53.71,53.77,53.62,53.7,6600.0,38.8243,38.8677,38.7593,38.8171,6600.0
2015-04-22 10:15:00,53.69,53.69,53.56,53.59,8800.0,38.8099,38.8099,38.7159,38.7376,8800.0
2015-04-22 10:20:00,53.58,53.58,53.48,53.55,12200.0,38.7304,38.7304,38.6581,38.7087,12200.0
2015-04-22 10:25:00,53.6,53.63,53.56,53.56,5600.0,38.7448,38.7665,38.7159,38.7159,5600.0
2015-04-22 10:30:00,53.59,53.62,53.49,53.49,9000.0,38.7376,38.7593,38.6653,38.6653,9000.0
2015-04-22 10:35:00,53.51,53.55,53.49,53.52,5600.0,38.6798,38.7087,38.6653,38.687,5600.0
2015-04-22 10:40:00,53.53,53.75,53.52,53.75,4200.0,38.6942,38.8532,38.687,38.8532,4200.0
2015-04-22 10:45:00,53.77,53.77,53.67,53.72,10600.0,38.8677,38.8677,38.7954,38.8316,10600.0
2015-04-22 10:50:00,53.74,53.77,53.69,53.7,8000.0,38.846,38.8677,38.8099,38.8171,8000.0
2015-04-22 10:55:00,53.7,53.7,53.63,53.63,5800.0,38.8171,38.8171,38.7665,38.7665,5800.0
2015-04-22 11:00:00,53.63,53.72,53.63,53.69,5000.0,38.7665,38.8316,38.7665,38.8099,5000.0
2015-04-22 11:05:00,53.67,53.7,53.6,53.66,5400.0,38.7954,38.8171,38.7448,38.7882,5400.0
2015-04-22 11:10:00,53.66,53.67,53.63,53.63,4600.0,38.7882,38.7954,38.7665,38.7665,4600.0
2015-04-22 11:15:00,53.65,53.67,53.62,53.62,4400.0,38.781,38.7954,38.7593,38.7593,4400.0
2015-04-22 11:20:00,53.63,53.64,53.6,53.62,5400.0,38.7665,38.7737,38.7448,38.7593,5400.0
2015-04-22 11:25:00,53.62,53.64,53.57,53.64,6200.0,38.7593,38.7737,38.7231,38.7737,6200.0
2015-04-22 11:30:00,53.65,53.73,53.63,53.73,6800.0,38.781,38.8388,38.7665,38.8388,6800.0
2015-04-22 11:35:00,53.73,53.73,53.66,53.72,6800.0,38.8388,38.8388,38.7882,38.8316,6800.0
2015-04-22 11:40:00,53.74,53.75,53.72,53.75,8600.0,38.846,38.8532,38.8316,38.8532,8600.0
2015-04-22 11:45:00,53.76,53.81,53.76,53.79,8400.0,38.8605,38.8966,38.8605,38.8822,8400.0
2015-04-22 11:50:00,53.8,53.84,53.8,53.82,4800.0,38.8894,38.9183,38.8894,38.9038,4800.0
2015-04-22 11:55:00,53.84,53.84,53.79,53.81,3200.0,38.9183,38.9183,38.8822,38.8966,3200.0
2015-04-22 12:00:00,53.83,53.83,53.74,53.77,9800.0,38.9111,38.9111,38.846,38.8677,9800.0
2015-04-22 12:05:00,53.76,53.76,53.71,53.71,5600.0,38.8605,38.8605,38.8243,38.8243,5600.0
2015-04-22 12:10:00,53.71,53.77,53.71,53.77,5400.0,38.8243,38.8677,38.8243,38.8677,5400.0
2015-04-22 12:15:00,53.78,53.79,53.76,53.76,4200.0,38.8749,38.8822,38.8605,38.8605,4200.0
2015-04-22 12:20:00,53.76,53.78,53.72,53.78,5400.0,38.8605,38.8749,38.8316,38.8749,5400.0
2015-04-22 12:25:00,53.77,53.77,53.73,53.73,5200.0,38.8677,38.8677,38.8388,38.8388,5200.0
2015-04-22 12:30:00,53.75,53.76,53.71,53.71,3400.0,38.8532,38.8605,38.8243,38.8243,3400.0
2015-04-22 12:35:00,53.71,53.75,53.69,53.73,6800.0,38.8243,38.8532,38.8099,38.8388,6800.0
2015-04-22 12:40:00,53.72,53.77,53.72,53.77,5400.0,38.8316,38.8677,38.8316,38.8677,5400.0
2015-04-22 12:45:00,53.77,53.81,53.77,53.78,4200.0,38.8677,38.8966,38.8677,38.8749,4200.0
2015-04-22 12:50:00,53.79,53.82,53.78,53.82,4400.0,38.8822,38.9038,38.8749,38.9038,4400.0
2015-04-22 12:55:00,53.81,53.82,53.8,53.82,1400.0,38.8966,38.9038,38.8894,38.9038,1400.0
2015-04-22 13:00:00,53.8,53.91,53.8,53.91,11200.0,38.8894,38.9689,38.8894,38.9689,11200.0
2015-04-22 13:05:00,53.9,53.9,53.82,53.87,9000.0,38.9617,38.9617,38.9038,38.94,9000.0
2015-04-22 13:10:00,53.88,53.88,53.77,53.77,5600.0,38.9472,38.9472,38.8677,38.8677,5600.0
2015-04-22 13:15:00,53.77,53.81,53.77,53.8,4400.0,38.8677,38.8966,38.8677,38.8894,4400.0
2015-04-22 13:20:00,53.8,53.8,53.77,53.77,1800.0,38.8894,38.8894,38.8677,38.8677,1800.0
2015-04-22 13:25:00,53.8,53.8,53.77,53.77,2000.0,38.8894,38.8894,38.8677,38.8677,2000.0
2015-04-22 13:30:00,53.77,53.77,53.74,53.74,3000.0,38.8677,38.8677,38.846,38.846,3000.0
2015-04-22 13:35:00,53.74,53.77,53.72,53.74,7800.0,38.846,38.8677,38.8316,38.846,7800.0
2015-04-22 13:40:00,53.74,53.8,53.74,53.8,4000.0,38.846,38.8894,38.846,38.8894,4000.0
2015-04-22 13:45:00,53.8,53.84,53.79,53.83,6600.0,38.8894,38.9183,38.8822,38.9111,6600.0
2015-04-22 13:50:00,53.83,53.83,53.79,53.79,4400.0,38.9111,38.9111,38.8822,38.8822,4400.0
2015-04-22 13:55:00,53.81,53.85,53.81,53.84,4200.0,38.8966,38.9255,38.8966,38.9183,4200.0
2015-04-22 14:00:00,53.84,53.84,53.77,53.78,6200.0,38.9183,38.9183,38.8677,38.8749,6200.0
2015-04-22 14:05:00,53.79,53.87,53.79,53.85,8000.0,38.8822,38.94,38.8822,38.9255,8000.0
2015-04-22 14:10:00,53.85,53.85,53.77,53.77,5800.0,38.9255,38.9255,38.8677,38.8677,5800.0
2015-04-22 14:15:00,53.79,53.85,53.79,53.79,5800.0,38.8822,38.9255,38.8822,38.8822,5800.0
2015-04-22 14:20:00,53.8,53.84,53.8,53.84,2800.0,38.8894,38.9183,38.8894,38.9183,2800.0
2015-04-22 14:25:00,53.84,53.85,53.79,53.81,8400.0,38.9183,38.9255,38.8822,38.8966,8400.0
2015-04-22 14:30:00,53.82,53.91,53.82,53.91,6000.0,38.9038,38.9689,38.9038,38.9689,6000.0
2015-04-22 14:35:00,53.92,53.93,53.88,53.88,6200.0,38.9761,38.9834,38.9472,38.9472,6200.0
2015-04-22 14:40:00,53.87,53.89,53.87,53.89,4600.0,38.94,38.9544,38.94,38.9544,4600.0
2015-04-22 14:45:00,53.89,53.94,53.89,53.93,7600.0,38.9544,38.9906,38.9544,38.9834,7600.0
2015-04-22 14:50:00,53.93,53.93,53.84,53.85,3400.0,38.9834,38.9834,38.9183,38.9255,3400.0
2015-04-22 14:55:00,53.85,53.86,53.81,53.82,6200.0,38.9255,38.9328,38.8966,38.9038,6200.0
2015-04-22 15:00:00,53.83,53.9,53.83,53.86,11400.0,38.9111,38.9617,38.9111,38.9328,11400.0
2015-04-22 15:05:00,53.87,53.89,53.85,53.86,11000.0,38.94,38.9544,38.9255,38.9328,11000.0
2015-04-22 15:10:00,53.86,53.89,53.83,53.86,11400.0,38.9328,38.9544,38.9111,38.9328,11400.0
2015-04-22 15:15:00,53.87,53.91,53.85,53.86,11000.0,38.94,38.9689,38.9255,38.9328,11000.0
2015-04-22 15:20:00,53.87,53.93,53.84,53.93,17000.0,38.94,38.9834,38.9183,38.9834,17000.0
2015-04-22 15:25:00,53.9,53.93,53.88,53.92,40800.0,38.9617,38.9834,38.9472,38.9761,40800.0
2015-04-22 15:30:00,53.92,53.93,53.89,53.93,30200.0,38.9761,38.9834,38.9544,38.9834,30200.0
2015-04-22 15:35:00,53.93,53.96,53.9,53.95,55600.0,38.9834,39.005,38.9617,38.9978,55600.0
2015-04-22 15:40:00,53.95,53.95,53.88,53.91,24400.0,38.9978,38.9978,38.9472,38.9689,24400.0
2015-04-22 15:45:00,53.91,53.94,53.9,53.9,19000.0,38.9689,38.9906,38.9617,38.9617,19000.0
2015-04-22 15:50:00,53.9,53.92,53.88,53.88,38000.0,38.9617,38.9761,38.9472,38.9472,38000.0
2015-04-22 15:55:00,53.88,53.92,53.88,53.9,66600.0,38.9472,38.9761,38.9472,38.9617,66600.0
2015-04-23 09:30:00,53.93,54.22,53.93,54.04,25200.0,38.9834,39.193,38.9834,39.0629,25200.0
2015-04-23 09:35:00,54.04,54.04,53.8,53.87,17800.0,39.0629,39.0629,38.8894,38.94,17800.0
2015-04-23 09:40:00,53.81,53.86,53.74,53.77,9400.0,38.8966,38.9328,38.846,38.8677,9400.0
2015-04-23 09:45:00,53.82,54.07,53.82,53.98,8000.0,38.9038,39.0846,38.9038,39.0195,8000.0
2015-04-23 09:50:00,53.97,54.13,53.97,54.12,18200.0,39.0123,39.1279,39.0123,39.1207,18200.0
2015-04-23 09:55:00,54.12,54.19,54.12,54.13,10000.0,39.1207,39.1713,39.1207,39.1279,10000.0
2015-04-23 10:00:00,54.15,54.2,54.11,54.15,16600.0,39.1424,39.1785,39.1135,39.1424,16600.0
2015-04-23 10:05:00,54.16,54.2,54.15,54.18,13600.0,39.1496,39.1785,39.1424,39.1641,13600.0
2015-04-23 10:10:00,54.17,54.19,54.12,54.16,13000.0,39.1568,39.1713,39.1207,39.1496,13000.0
2015-04-23 10:15:00,54.21,54.22,54.06,54.07,10400.0,39.1857,39.193,39.0773,39.0846,10400.0
2015-04-23 10:20:00,54.07,54.08,53.99,54.04,14600.0,39.0846,39.0918,39.0267,39.0629,14600.0
2015-04-23 10:25:00,54.06,54.13,54.05,54.08,10000.0,39.0773,39.1279,39.0701,39.0918,10000.0
2015-04-23 10:30:00,54.09,54.2,54.09,54.16,12000.0,39.099,39.1785,39.099,39.1496,12000.0
2015-04-23 10:35:00,54.15,54.21,54.15,54.19,11000.0,39.1424,39.1857,39.1424,39.1713,11000.0
2015-04-23 10:40:00,54.21,54.24,54.18,54.2,13200.0,39.1857,39.2074,39.1641,39.1785,13200.0
2015-04-23 10:45:00,54.21,54.21,54.11,54.13,26000.0,39.1857,39.1857,39.1135,39.1279,26000.0
2015-04-23 10:50:00,54.15,54.15,54.07,54.14,20800.0,39.1424,39.1424,39.0846,39.1351,20800.0
2015-04-23 10:55:00,54.15,54.16,54.02,54.03,14200.0,39.1424,39.1496,39.0484,39.0556,14200.0
2015-04-23 11:00:00,54.01,54.06,53.96,53.97,15200.0,39.0412,39.0773,39.005,39.0123,15200.0
2015-04-23 11:05:00,53.98,54.12,53.96,54.06,33200.0,39.0195,39.1207,39.005,39.0773,33200.0
2015-04-23 11:10:00,54.08,54.08,54.04,54.07,3400.0,39.0918,39.0918,39.0629,39.0846,3400.0
2015-04-23 11:15:00,54.08,54.09,54.05,54.07,64200.0,39.0918,39.099,39.0701,39.0846,64200.0
2015-04-23 11:20:00,54.1,54.13,54.07,54.1,11000.0,39.1062,39.1279,39.0846,39.1062,11000.0
2015-04-23 11:25:00,54.1,54.17,54.08,54.17,17600.0,39.1062,39.1568,39.0918,39.1568,17600.0
2015-04-23 11:30:00,54.16,54.21,54.09,54.21,14600.0,39.1496,39.1857,39.099,39.1857,14600.0
2015-04-23 11:35:00,54.19,54.25,54.19,54.23,23000.0,39.1713,39.2147,39.1713,39.2002,23000.0
2015-04-23 11:40:00,54.23,54.24,54.16,54.16,13800.0,39.2002,39.2074,39.1496,39.1496,13800.0
2015-04-23 11:45:00,54.16,54.18,54.12,54.13,11200.0,39.1496,39.1641,39.1207,39.1279,11200.0
2015-04-23 11:50:00,54.13,54.36,54.12,54.35,30400.0,39.1279,39.2942,39.1207,39.2869,30400.0
2015-04-23 11:55:00,54.37,54.45,54.35,54.35,27200.0,39.3014,39.3592,39.2869,39.2869,27200.0
2015-04-23 12:00:00,54.35,54.37,54.32,54.36,11200.0,39.2869,39.3014,39.2653,39.2942,11200.0
2015-04-23 12:05:00,54.37,54.39,54.31,54.35,8800.0,39.3014,39.3159,39.258,39.2869,8800.0
2015-04-23 12:10:00,54.34,54.41,54.29,54.31,9800.0,39.2797,39.3303,39.2436,39.258,9800.0
2015-04-23 12:15:00,54.31,54.38,54.31,54.34,10200.0,39.258,39.3086,39.258,39.2797,10200.0
2015-04-23 12:20:00,54.35,54.39,54.33,54.33,7800.0,39.2869,39.3159,39.2725,39.2725,7800.0
2015-04-23 12:25:00,54.37,54.41,54.36,54.37,10000.0,39.3014,39.3303,39.2942,39.3014,10000.0
2015-04-23 12:30:00,54.37,54.39,54.34,54.39,11400.0,39.3014,39.3159,39.2797,39.3159,11400.0
2015-04-23 12:35:00,54.41,54.51,54.41,54.47,14200.0,39.3303,39.4026,39.3303,39.3737,14200.0
2015-04-23 12:40:00,54.51,54.53,54.45,54.47,25600.0,39.4026,39.4171,39.3592,39.3737,25600.0
2015-04-23 12:45:00,54.48,54.48,54.38,54.38,8000.0,39.3809,39.3809,39.3086,39.3086,8000.0
2015-04-23 12:50:00,54.38,54.42,54.38,54.42,7200.0,39.3086,39.3375,39.3086,39.3375,7200.0
2015-04-23 12:55:00,54.43,54.43,54.41,54.42,6400.0,39.3448,39.3448,39.3303,39.3375,6400.0
2015-04-23 13:00:00,54.43,54.43,54.38,54.39,9200.0,39.3448,39.3448,39.3086,39.3159,9200.0
2015-04-23 13:05:00,54.4,54.42,54.33,54.37,11200.0,39.3231,39.3375,39.2725,39.3014,11200.0
2015-04-23 13:10:00,54.37,54.41,54.34,54.35,10800.0,39.3014,39.3303,39.2797,39.2869,10800.0
2015-04-23 13:15:00,54.35,54.35,54.26,54.26,13600.0,39.2869,39.2869,39.2219,39.2219,13600.0
2015-04-23 13:20:00,54.27,54.27,54.23,54.24,8800.0,39.2291,39.2291,39.2002,39.2074,8800.0
2015-04-23 13:25:00,54.26,54.26,54.21,54.23,9200.0,39.2219,39.2219,39.1857,39.2002,9200.0
2015-04-23 13:30:00,54.23,54.23,54.15,54.18,12200.0,39.2002,39.2002,39.1424,39.1641,12200.0
2015-04-23 13:35:00,54.19,54.22,54.16,54.17,8400.0,39.1713,39.193,39.1496,39.1568,8400.0
2015-04-23 13:40:00,54.19,54.19,54.14,54.16,9400.0,39.1713,39.1713,39.1351,39.1496,9400.0
2015-04-23 13:45:00,54.15,54.22,54.15,54.22,10600.0,39.1424,39.193,39.1424,39.193,10600.0
2015-04-23 13:50:00,54.24,54.24,54.2,54.24,5400.0,39.2074,39.2074,39.1785,39.2074,5400.0
2015-04-23 13:55:00,54.24,54.27,54.2,54.27,29400.0,39.2074,39.2291,39.1785,39.2291,29400.0
2015-04-23 14:00:00,54.26,54.3,54.24,54.26,13200.0,39.2219,39.2508,39.2074,39.2219,13200.0
2015-04-23 14:05:00,54.26,54.27,54.22,54.22,11400.0,39.2219,39.2291,39.193,39.193,11400.0
2015-04-23 14:10:00,54.21,54.27,54.2,54.24,12200.0,39.1857,39.2291,39.1785,39.2074,12200.0
2015-04-23 14:15:00,54.24,54.24,54.21,54.22,9200.0,39.2074,39.2074,39.1857,39.193,9200.0
2015-04-23 14:20:00,54.22,54.22,54.18,54.2,10200.0,39.193,39.193,39.1641,39.1785,10200.0
2015-04-23 14:25:00,54.2,54.26,54.19,54.24,15800.0,39.1785,39.2219,39.1713,39.2074,15800.0
2015-04-23 14:30:00,54.24,54.29,54.23,54.28,9800.0,39.2074,39.2436,39.2002,39.2363,9800.0
2015-04-23 14:35:00,54.29,54.31,54.27,54.31,10000.0,39.2436,39.258,39.2291,39.258,10000.0
2015-04-23 14:40:00,54.31,54.32,54.29,54.29,9400.0,39.258,39.2653,39.2436,39.2436,9400.0
2015-04-23 14:45:00,54.29,54.3,54.28,54.29,11200.0,39.2436,39.2508,39.2363,39.2436,11200.0
2015-04-23 14:50:00,54.3,54.31,54.24,54.28,12200.0,39.2508,39.258,39.2074,39.2363,12200.0
2015-04-23 14:55:00,54.29,54.31,54.27,54.27,16200.0,39.2436,39.258,39.2291,39.2291,16200.0
2015-04-23 15:00:00,54.27,54.37,54.27,54.37,13000.0,39.2291,39.3014,39.2291,39.3014,13000.0
2015-04-23 15:05:00,54.35,54.38,54.35,54.35,18000.0,39.2869,39.3086,39.2869,39.2869,18000.0
2015-04-23 15:10:00,54.35,54.4,54.34,54.4,19000.0,39.2869,39.3231,39.2797,39.3231,19000.0
2015-04-23 15:15:00,54.42,54.46,54.41,54.41,17800.0,39.3375,39.3665,39.3303,39.3303,17800.0
2015-04-23 15:20:00,54.41,54.41,54.35,54.37,19200.0,39.3303,39.3303,39.2869,39.3014,19200.0
2015-04-23 15:25:00,54.37,54.39,54.35,54.38,13600.0,39.3014,39.3159,39.2869,39.3086,13600.0
2015-04-23 15:30:00,54.38,54.38,54.32,54.33,23800.0,39.3086,39.3086,39.2653,39.2725,23800.0
2015-04-23 15:35:00,54.33,54.38,54.33,54.36,23200.0,39.2725,39.3086,39.2725,39.2942,23200.0
2015-04-23 15:40:00,54.37,54.4,54.35,54.37,31800.0,39.3014,39.3231,39.2869,39.3014,31800.0
2015-04-23 15:45:00,54.35,54.38,54.32,54.34,35200.0,39.2869,39.3086,39.2653,39.2797,35200.0
2015-04-23 15:50:00,54.34,54.37,54.33,54.37,46200.0,39.2797,39.3014,39.2725,39.3014,46200.0
2015-04-23 15:55:00,54.37,54.37,54.29,54.3,95000.0,39.3014,39.3014,39.2436,39.2508,95000.0
2015-04-24 09:30:00,54.22,54.65,54.08,54.56,33400.0,39.193,39.5038,39.0918,39.4387,33400.0
2015-04-24 09:35:00,54.56,54.58,54.45,54.53,19800.0,39.4387,39.4532,39.3592,39.4171,19800.0
2015-04-24 09:40:00,54.5,54.64,54.49,54.64,13000.0,39.3954,39.4966,39.3881,39.4966,13000.0
2015-04-24 09:45:00,54.6,54.6,54.51,54.6,16800.0,39.4677,39.4677,39.4026,39.4677,16800.0
2015-04-24 09:50:00,54.59,54.7,54.57,54.65,19200.0,39.4604,39.5399,39.446,39.5038,19200.0
2015-04-24 09:55:00,54.65,54.74,54.63,54.66,12200.0,39.5038,39.5689,39.4893,39.511,12200.0
2015-04-24 10:00:00,54.69,54.74,54.63,54.7,12400.0,39.5327,39.5689,39.4893,39.5399,12400.0
2015-04-24 10:05:00,54.69,54.79,54.66,54.77,13800.0,39.5327,39.605,39.511,39.5905,13800.0
2015-04-24 10:10:00,54.77,54.78,54.69,54.77,9800.0,39.5905,39.5978,39.5327,39.5905,9800.0
2015-04-24 10:15:00,54.77,54.82,54.75,54.81,10800.0,39.5905,39.6267,39.5761,39.6195,10800.0
2015-04-24 10:20:00,54.8,54.92,54.77,54.92,29200.0,39.6122,39.699,39.5905,39.699,29200.0
2015-04-24 10:25:00,54.91,54.94,54.83,54.84,10600.0,39.6917,39.7134,39.6339,39.6411,10600.0
2015-04-24 10:30:00,54.84,54.88,54.84,54.88,6800.0,39.6411,39.6701,39.6411,39.6701,6800.0
2015-04-24 10:35:00,54.9,54.94,54.84,54.85,10000.0,39.6845,39.7134,39.6411,39.6484,10000.0
2015-04-24 10:40:00,54.86,54.86,54.78,54.84,4200.0,39.6556,39.6556,39.5978,39.6411,4200.0
2015-04-24 10:45:00,54.83,54.85,54.79,54.85,5400.0,39.6339,39.6484,39.605,39.6484,5400.0
2015-04-24 10:50:00,54.85,54.89,54.83,54.85,9400.0,39.6484,39.6773,39.6339,39.6484,9400.0
2015-04-24 10:55:00,54.83,54.86,54.8,54.8,10000.0,39.6339,39.6556,39.6122,39.6122,10000.0
2015-04-24 11:00:00,54.8,54.81,54.72,54.77,10400.0,39.6122,39.6195,39.5544,39.5905,10400.0
2015-04-24 11:05:00,54.77,54.88,54.77,54.85,9000.0,39.5905,39.6701,39.5905,39.6484,9000.0
2015-04-24 11:10:00,54.86,54.88,54.74,54.74,6000.0,39.6556,39.6701,39.5689,39.5689,6000.0
2015-04-24 11:15:00,54.79,54.81,54.77,54.77,4000.0,39.605,39.6195,39.5905,39.5905,4000.0
2015-04-24 11:20:00,54.79,54.86,54.78,54.85,6800.0,39.605,39.6556,39.5978,39.6484,6800.0
2015-04-24 11:25:00,54.85,54.87,54.82,54.87,11800.0,39.6484,39.6628,39.6267,39.6628,11800.0
2015-04-24 11:30:00,54.86,54.86,54.76,54.79,7800.0,39.6556,39.6556,39.5833,39.605,7800.0
2015-04-24 11:35:00,54.8,54.82,54.75,54.75,6600.0,39.6122,39.6267,39.5761,39.5761,6600.0
2015-04-24 11:40:00,54.74,54.86,54.73,54.82,11000.0,39.5689,39.6556,39.5616,39.6267,11000.0
2015-04-24 11:45:00,54.84,54.87,54.79,54.79,9400.0,39.6411,39.6628,39.605,39.605,9400.0
2015-04-24 11:50:00,54.79,54.83,54.74,54.82,5600.0,39.605,39.6339,39.5689,39.6267,5600.0
2015-04-24 11:55:00,54.81,54.85,54.81,54.83,4200.0,39.6195,39.6484,39.6195,39.6339,4200.0
2015-04-24 12:00:00,54.83,54.83,54.8,54.81,2600.0,39.6339,39.6339,39.6122,39.6195,2600.0
2015-04-24 12:05:00,54.81,54.82,54.79,54.79,3400.0,39.6195,39.6267,39.605,39.605,3400.0
2015-04-24 12:10:00,54.79,54.84,54.78,54.83,4400.0,39.605,39.6411,39.5978,39.6339,4400.0
2015-04-24 12:15:00,54.83,54.83,54.74,54.74,20800.0,39.6339,39.6339,39.5689,39.5689,20800.0
2015-04-24 12:20:00,54.75,54.83,54.74,54.83,11000.0,39.5761,39.6339,39.5689,39.6339,11000.0
2015-04-24 12:25:00,54.84,54.85,54.8,54.83,8200.0,39.6411,39.6484,39.6122,39.6339,8200.0
2015-04-24 12:30:00,54.81,54.85,54.8,54.83,14000.0,39.6195,39.6484,39.6122,39.6339,14000.0
2015-04-24 12:35:00,54.83,54.9,54.81,54.88,13000.0,39.6339,39.6845,39.6195,39.6701,13000.0
2015-04-24 12:40:00,54.88,54.91,54.85,54.89,9600.0,39.6701,39.6917,39.6484,39.6773,9600.0
2015-04-24 12:45:00,54.88,54.91,54.84,54.88,13000.0,39.6701,39.6917,39.6411,39.6701,13000.0
2015-04-24 12:50:00,54.88,54.93,54.87,54.92,6600.0,39.6701,39.7062,39.6628,39.699,6600.0
2015-04-24 12:55:00,54.92,54.92,54.88,54.9,6600.0,39.699,39.699,39.6701,39.6845,6600.0
2015-04-24 13:00:00,54.91,54.92,54.88,54.9,11200.0,39.6917,39.699,39.6701,39.6845,11200.0
2015-04-24 13:05:00,54.88,55.16,54.87,55.05,80000.0,39.6701,39.8725,39.6628,39.7929,80000.0
2015-04-24 13:10:00,55.05,55.05,54.96,55.02,19000.0,39.7929,39.7929,39.7279,39.7713,19000.0
2015-04-24 13:15:00,55.04,55.15,55.03,55.06,11200.0,39.7857,39.8652,39.7785,39.8002,11200.0
2015-04-24 13:20:00,55.07,55.1,55.03,55.1,6800.0,39.8074,39.8291,39.7785,39.8291,6800.0
2015-04-24 13:25:00,55.1,55.12,55.08,55.08,5600.0,39.8291,39.8435,39.8146,39.8146,5600.0
2015-04-24 13:30:00,55.06,55.07,54.99,54.99,11200.0,39.8002,39.8074,39.7496,39.7496,11200.0
2015-04-24 13:35:00,54.99,55.07,54.99,55.07,9800.0,39.7496,39.8074,39.7496,39.8074,9800.0
2015-04-24 13:40:00,55.07,55.07,55.01,55.04,6800.0,39.8074,39.8074,39.764,39.7857,6800.0
2015-04-24 13:45:00,55.02,55.07,54.97,55.04,18600.0,39.7713,39.8074,39.7351,39.7857,18600.0
2015-04-24 13:50:00,55.02,55.13,55.02,55.13,6600.0,39.7713,39.8508,39.7713,39.8508,6600.0
2015-04-24 13:55:00,55.13,55.13,55.04,55.04,10000.0,39.8508,39.8508,39.7857,39.7857,10000.0
2015-04-24 14:00:00,55.04,55.05,54.99,54.99,11000.0,39.7857,39.7929,39.7496,39.7496,11000.0
2015-04-24 14:05:00,55.0,55.03,54.92,54.92,9400.0,39.7568,39.7785,39.699,39.699,9400.0
2015-04-24 14:10:00,54.93,55.05,54.93,55.03,15000.0,39.7062,39.7929,39.7062,39.7785,15000.0
2015-04-24 14:15:00,55.0,55.01,54.99,55.0,6600.0,39.7568,39.764,39.7496,39.7568,6600.0
2015-04-24 14:20:00,55.0,55.01,54.94,54.94,11400.0,39.7568,39.764,39.7134,39.7134,11400.0
2015-04-24 14:25:00,54.94,54.94,54.89,54.93,10000.0,39.7134,39.7134,39.6773,39.7062,10000.0
2015-04-24 14:30:00,54.93,54.99,54.9,54.94,28000.0,39.7062,39.7496,39.6845,39.7134,28000.0
2015-04-24 14:35:00,54.93,54.94,54.89,54.91,13600.0,39.7062,39.7134,39.6773,39.6917,13600.0
2015-04-24 14:40:00,54.91,54.91,54.85,54.9,19800.0,39.6917,39.6917,39.6484,39.6845,19800.0
2015-04-24 14:45:00,54.9,54.93,54.85,54.85,12000.0,39.6845,39.7062,39.6484,39.6484,12000.0
2015-04-24 14:50:00,54.85,54.88,54.81,54.84,15200.0,39.6484,39.6701,39.6195,39.6411,15200.0
2015-04-24 14:55:00,54.83,54.86,54.81,54.84,12400.0,39.6339,39.6556,39.6195,39.6411,12400.0
2015-04-24 15:00:00,54.82,54.88,54.82,54.85,17000.0,39.6267,39.6701,39.6267,39.6484,17000.0
2015-04-24 15:05:00,54.86,54.88,54.83,54.85,12000.0,39.6556,39.6701,39.6339,39.6484,12000.0
2015-04-24 15:10:00,54.85,54.9,54.84,54.84,11000.0,39.6484,39.6845,39.6411,39.6411,11000.0
2015-04-24 15:15:00,54.85,54.87,54.84,54.84,13000.0,39.6484,39.6628,39.6411,39.6411,13000.0
2015-04-24 15:20:00,54.84,54.85,54.81,54.81,25000.0,39.6411,39.6484,39.6195,39.6195,25000.0
2015-04-24 15:25:00,54.81,54.83,54.77,54.79,16800.0,39.6195,39.6339,39.5905,39.605,16800.0
2015-04-24 15:30:00,54.81,54.81,54.76,54.76,20400.0,39.6195,39.6195,39.5833,39.5833,20400.0
2015-04-24 15:35:00,54.75,54.8,54.75,54.77,24200.0,39.5761,39.6122,39.5761,39.5905,24200.0
2015-04-24 15:40:00,54.79,54.81,54.76,54.76,32000.0,39.605,39.6195,39.5833,39.5833,32000.0
2015-04-24 15:45:00,54.77,54.77,54.74,54.76,41000.0,39.5905,39.5905,39.5689,39.5833,41000.0
2015-04-24 15:50:00,54.76,54.77,54.76,54.77,33600.0,39.5833,39.5905,39.5833,39.5905,33600.0
2015-04-24 15:55:00,54.77,54.77,54.74,54.76,57200.0,39.5905,39.5905,39.5689,39.5833,57200.0
2015-04-27 09:30:00,55.02,55.02,54.52,54.52,29400.0,39.7713,39.7713,39.4098,39.4098,29400.0
2015-04-27 09:35:00,54.49,54.68,54.4,54.63,23400.0,39.3881,39.5255,39.3231,39.4893,23400.0
2015-04-27 09:40:00,54.66,54.66,54.52,54.6,5000.0,39.511,39.511,39.4098,39.4677,5000.0
2015-04-27 09:45:00,54.59,54.6,54.45,54.54,9800.0,39.4604,39.4677,39.3592,39.4243,9800.0
2015-04-27 09:50:00,54.51,54.6,54.48,54.56,3600.0,39.4026,39.4677,39.3809,39.4387,3600.0
2015-04-27 09:55:00,54.59,54.69,54.59,54.62,16600.0,39.4604,39.5327,39.4604,39.4821,16600.0
2015-04-27 10:00:00,54.62,54.63,54.45,54.46,12800.0,39.4821,39.4893,39.3592,39.3665,12800.0
2015-04-27 10:05:00,54.47,54.47,54.35,54.37,8200.0,39.3737,39.3737,39.2869,39.3014,8200.0
2015-04-27 10:10:00,54.39,54.4,54.34,54.37,3600.0,39.3159,39.3231,39.2797,39.3014,3600.0
2015-04-27 10:15:00,54.35,54.37,54.29,54.35,10800.0,39.2869,39.3014,39.2436,39.2869,10800.0
2015-04-27 10:20:00,54.35,54.4,54.33,54.33,8200.0,39.2869,39.3231,39.2725,39.2725,8200.0
2015-04-27 10:25:00,54.35,54.37,54.34,54.37,7400.0,39.2869,39.3014,39.2797,39.3014,7400.0
2015-04-27 10:30:00,54.38,54.4,54.3,54.31,10400.0,39.3086,39.3231,39.2508,39.258,10400.0
2015-04-27 10:35:00,54.3,54.31,54.22,54.23,9600.0,39.2508,39.258,39.193,39.2002,9600.0
2015-04-27 10:40:00,54.22,54.29,54.19,54.27,10800.0,39.193,39.2436,39.1713,39.2291,10800.0
2015-04-27 10:45:00,54.25,54.26,54.15,54.15,6600.0,39.2147,39.2219,39.1424,39.1424,6600.0
2015-04-27 10:50:00,54.15,54.17,54.08,54.16,11400.0,39.1424,39.1568,39.0918,39.1496,11400.0
2015-04-27 10:55:00,54.16,54.18,54.1,54.13,8400.0,39.1496,39.1641,39.1062,39.1279,8400.0
2015-04-27 11:00:00,54.12,54.13,54.1,54.11,5800.0,39.1207,39.1279,39.1062,39.1135,5800.0
2015-04-27 11:05:00,54.12,54.13,54.09,54.1,2600.0,39.1207,39.1279,39.099,39.1062,2600.0
2015-04-27 11:10:00,54.1,54.1,54.06,54.07,3800.0,39.1062,39.1062,39.0773,39.0846,3800.0
2015-04-27 11:15:00,54.06,54.08,54.02,54.07,4800.0,39.0773,39.0918,39.0484,39.0846,4800.0
2015-04-27 11:20:00,54.09,54.17,54.09,54.17,2800.0,39.099,39.1568,39.099,39.1568,2800.0
2015-04-27 11:25:00,54.15,54.15,54.06,54.09,3800.0,39.1424,39.1424,39.0773,39.099,3800.0
2015-04-27 11:30:00,54.09,54.18,54.09,54.17,8000.0,39.099,39.1641,39.099,39.1568,8000.0
2015-04-27 11:35:00,54.17,54.17,54.12,54.14,6200.0,39.1568,39.1568,39.1207,39.1351,6200.0
2015-04-27 11:40:00,54.13,54.14,54.11,54.12,4800.0,39.1279,39.1351,39.1135,39.1207,4800.0
2015-04-27 11:45:00,54.09,54.12,54.07,54.08,3000.0,39.099,39.1207,39.0846,39.0918,3000.0
2015-04-27 11:50:00,54.08,54.14,54.07,54.14,12400.0,39.0918,39.1351,39.0846,39.1351,12400.0
2015-04-27 11:55:00,54.13,54.17,54.12,54.15,5800.0,39.1279,39.1568,39.1207,39.1424,5800.0
2015-04-27 12:00:00,54.16,54.23,54.14,54.21,5200.0,39.1496,39.2002,39.1351,39.1857,5200.0
2015-04-27 12:05:00,54.23,54.23,54.17,54.18,3400.0,39.2002,39.2002,39.1568,39.1641,3400.0
2015-04-27 12:10:00,54.13,54.13,54.09,54.11,5000.0,39.1279,39.1279,39.099,39.1135,5000.0
2015-04-27 12:15:00,54.13,54.13,54.07,54.11,26400.0,39.1279,39.1279,39.0846,39.1135,26400.0
2015-04-27 12:20:00,54.1,54.14,54.09,54.14,7000.0,39.1062,39.1351,39.099,39.1351,7000.0
2015-04-27 12:25:00,54.13,54.13,53.99,54.04,8600.0,39.1279,39.1279,39.0267,39.0629,8600.0
2015-04-27 12:30:00,54.05,54.08,54.03,54.07,5800.0,39.0701,39.0918,39.0556,39.0846,5800.0
2015-04-27 12:35:00,54.06,54.14,54.06,54.1,15800.0,39.0773,39.1351,39.0773,39.1062,15800.0
2015-04-27 12:40:00,54.1,54.18,54.1,54.15,6800.0,39.1062,39.1641,39.1062,39.1424,6800.0
2015-04-27 12:45:00,54.16,54.17,54.09,54.13,16800.0,39.1496,39.1568,39.099,39.1279,16800.0
2015-04-27 12:50:00,54.15,54.17,54.12,54.15,9400.0,39.1424,39.1568,39.1207,39.1424,9400.0
2015-04-27 12:55:00,54.15,54.21,54.15,54.21,6400.0,39.1424,39.1857,39.1424,39.1857,6400.0
2015-04-27 13:00:00,54.19,54.26,54.19,54.24,7600.0,39.1713,39.2219,39.1713,39.2074,7600.0
2015-04-27 13:05:00,54.24,54.26,54.24,54.24,1600.0,39.2074,39.2219,39.2074,39.2074,1600.0
2015-04-27 13:10:00,54.24,54.24,54.19,54.22,7400.0,39.2074,39.2074,39.1713,39.193,7400.0
2015-04-27 13:15:00,54.22,54.24,54.19,54.22,3800.0,39.193,39.2074,39.1713,39.193,3800.0
2015-04-27 13:20:00,54.21,54.23,54.18,54.23,3600.0,39.1857,39.2002,39.1641,39.2002,3600.0
2015-04-27 13:25:00,54.23,54.27,54.22,54.26,7600.0,39.2002,39.2291,39.193,39.2219,7600.0
2015-04-27 13:30:00,54.25,54.26,54.22,54.24,9200.0,39.2147,39.2219,39.193,39.2074,9200.0
2015-04-27 13:35:00,54.23,54.27,54.22,54.26,4400.0,39.2002,39.2291,39.193,39.2219,4400.0
2015-04-27 13:40:00,54.24,54.24,54.22,54.23,4400.0,39.2074,39.2074,39.193,39.2002,4400.0
2015-04-27 13:45:00,54.24,54.25,54.2,54.21,4800.0,39.2074,39.2147,39.1785,39.1857,4800.0
2015-04-27 13:50:00,54.21,54.23,54.2,54.22,3800.0,39.1857,39.2002,39.1785,39.193,3800.0
2015-04-27 13:55:00,54.22,54.24,54.2,54.24,6800.0,39.193,39.2074,39.1785,39.2074,6800.0
2015-04-27 14:00:00,54.24,54.24,54.19,54.22,8800.0,39.2074,39.2074,39.1713,39.193,8800.0
2015-04-27 14:05:00,54.24,54.26,54.22,54.26,6200.0,39.2074,39.2219,39.193,39.2219,6200.0
2015-04-27 14:10:00,54.26,54.27,54.24,54.24,4600.0,39.2219,39.2291,39.2074,39.2074,4600.0
2015-04-27 14:15:00,54.24,54.28,54.21,54.28,6800.0,39.2074,39.2363,39.1857,39.2363,6800.0
2015-04-27 14:20:00,54.3,54.31,54.26,54.29,5800.0,39.2508,39.258,39.2219,39.2436,5800.0
2015-04-27 14:25:00,54.29,54.33,54.29,54.32,5800.0,39.2436,39.2725,39.2436,39.2653,5800.0
2015-04-27 14:30:00,54.32,54.33,54.26,54.28,5200.0,39.2653,39.2725,39.2219,39.2363,5200.0
2015-04-27 14:35:00,54.29,54.31,54.22,54.22,7600.0,39.2436,39.258,39.193,39.193,7600.0
2015-04-27 14:40:00,54.21,54.27,54.21,54.24,3600.0,39.1857,39.2291,39.1857,39.2074,3600.0
2015-04-27 14:45:00,54.24,54.26,54.24,54.24,1600.0,39.2074,39.2219,39.2074,39.2074,1600.0
2015-04-27 14:50:00,54.24,54.26,54.22,54.24,7600.0,39.2074,39.2219,39.193,39.2074,7600.0
2015-04-27 14:55:00,54.23,54.25,54.21,54.24,5400.0,39.2002,39.2147,39.1857,39.2074,5400.0
2015-04-27 15:00:00,54.26,54.27,54.24,54.27,6400.0,39.2219,39.2291,39.2074,39.2291,6400.0
2015-04-27 15:05:00,54.27,54.27,54.24,54.27,6600.0,39.2291,39.2291,39.2074,39.2291,6600.0
2015-04-27 15:10:00,54.28,54.32,54.24,54.24,9600.0,39.2363,39.2653,39.2074,39.2074,9600.0
2015-04-27 15:15:00,54.27,54.28,54.2,54.21,9000.0,39.2291,39.2363,39.1785,39.1857,9000.0
2015-04-27 15:20:00,54.21,54.23,54.21,54.23,5800.0,39.1857,39.2002,39.1857,39.2002,5800.0
2015-04-27 15:25:00,54.22,54.27,54.21,54.22,16200.0,39.193,39.2291,39.1857,39.193,16200.0
2015-04-27 15:30:00,54.23,54.26,54.19,54.22,20000.0,39.2002,39.2219,39.1713,39.193,20000.0
2015-04-27 15:35:00,54.21,54.24,54.19,54.24,21200.0,39.1857,39.2074,39.1713,39.2074,21200.0
2015-04-27 15:40:00,54.24,54.25,54.2,54.24,21800.0,39.2074,39.2147,39.1785,39.2074,21800.0
2015-04-27 15:45:00,54.23,54.23,54.13,54.17,52000.0,39.2002,39.2002,39.1279,39.1568,52000.0
2015-04-27 15:50:00,54.17,54.23,54.17,54.21,52400.0,39.1568,39.2002,39.1568,39.1857,52400.0
2015-04-27 15:55:00,54.2,54.23,54.19,54.23,103000.0,39.1785,39.2002,39.1713,39.2002,103000.0
2015-04-28 09:30:00,54.03,54.19,54.02,54.19,20800.0,39.0556,39.1713,39.0484,39.1713,20800.0
2015-04-28 09:35:00,54.12,54.12,53.77,53.85,10800.0,39.1207,39.1207,38.8677,38.9255,10800.0
2015-04-28 09:40:00,53.85,54.01,53.85,53.99,8200.0,38.9255,39.0412,38.9255,39.0267,8200.0
2015-04-28 09:45:00,54.01,54.01,53.74,53.84,9200.0,39.0412,39.0412,38.846,38.9183,9200.0
2015-04-28 09:50:00,53.85,54.23,53.85,54.23,10000.0,38.9255,39.2002,38.9255,39.2002,10000.0
2015-04-28 09:55:00,54.25,54.42,54.24,54.39,7000.0,39.2147,39.3375,39.2074,39.3159,7000.0
2015-04-28 10:00:00,54.36,54.38,54.24,54.27,8200.0,39.2942,39.3086,39.2074,39.2291,8200.0
2015-04-28 10:05:00,54.27,54.31,54.16,54.16,5600.0,39.2291,39.258,39.1496,39.1496,5600.0
2015-04-28 10:10:00,54.13,54.14,54.05,54.05,9600.0,39.1279,39.1351,39.0701,39.0701,9600.0
2015-04-28 10:15:00,54.03,54.14,54.03,54.13,6200.0,39.0556,39.1351,39.0556,39.1279,6200.0
2015-04-28 10:20:00,54.12,54.21,54.12,54.2,2600.0,39.1207,39.1857,39.1207,39.1785,2600.0
2015-04-28 10:25:00,54.24,54.36,54.21,54.27,7200.0,39.2074,39.2942,39.1857,39.2291,7200.0
2015-04-28 10:30:00,54.3,54.41,54.3,54.33,2600.0,39.2508,39.3303,39.2508,39.2725,2600.0
2015-04-28 10:35:00,54.34,54.34,54.2,54.23,6800.0,39.2797,39.2797,39.1785,39.2002,6800.0
2015-04-28 10:40:00,54.23,54.29,54.23,54.27,5400.0,39.2002,39.2436,39.2002,39.2291,5400.0
2015-04-28 10:45:00,54.26,54.26,54.22,54.23,8000.0,39.2219,39.2219,39.193,39.2002,8000.0
2015-04-28 10:50:00,54.21,54.26,54.17,54.22,6400.0,39.1857,39.2219,39.1568,39.193,6400.0
2015-04-28 10:55:00,54.22,54.22,54.11,54.13,7400.0,39.193,39.193,39.1135,39.1279,7400.0
2015-04-28 11:00:00,54.13,54.15,54.1,54.13,5800.0,39.1279,39.1424,39.1062,39.1279,5800.0
2015-04-28 11:05:00,54.13,54.15,54.11,54.13,7000.0,39.1279,39.1424,39.1135,39.1279,7000.0
2015-04-28 11:10:00,54.14,54.2,54.14,54.19,5800.0,39.1351,39.1785,39.1351,39.1713,5800.0
2015-04-28 11:15:00,54.2,54.26,54.19,54.26,6000.0,39.1785,39.2219,39.1713,39.2219,6000.0
2015-04-28 11:20:00,54.27,54.28,54.19,54.19,6400.0,39.2291,39.2363,39.1713,39.1713,6400.0
2015-04-28 11:25:00,54.19,54.31,54.19,54.27,18200.0,39.1713,39.258,39.1713,39.2291,18200.0
2015-04-28 11:30:00,54.29,54.38,54.29,54.35,9400.0,39.2436,39.3086,39.2436,39.2869,9400.0
2015-04-28 11:35:00,54.35,54.47,54.35,54.43,8400.0,39.2869,39.3737,39.2869,39.3448,8400.0
2015-04-28 11:40:00,54.41,54.47,54.41,54.47,4600.0,39.3303,39.3737,39.3303,39.3737,4600.0
2015-04-28 11:45:00,54.45,54.46,54.34,54.41,7200.0,39.3592,39.3665,39.2797,39.3303,7200.0
2015-04-28 11:50:00,54.38,54.41,54.34,54.34,2600.0,39.3086,39.3303,39.2797,39.2797,2600.0
2015-04-28 11:55:00,54.35,54.38,54.31,54.38,4000.0,39.2869,39.3086,39.258,39.3086,4000.0
2015-04-28 12:00:00,54.36,54.36,54.3,54.3,3600.0,39.2942,39.2942,39.2508,39.2508,3600.0
2015-04-28 12:05:00,54.32,54.37,54.32,54.34,17000.0,39.2653,39.3014,39.2653,39.2797,17000.0
2015-04-28 12:10:00,54.31,54.34,54.31,54.33,2400.0,39.258,39.2797,39.258,39.2725,2400.0
2015-04-28 12:15:00,54.33,54.41,54.33,54.39,4600.0,39.2725,39.3303,39.2725,39.3159,4600.0
2015-04-28 12:20:00,54.39,54.47,54.38,54.38,8000.0,39.3159,39.3737,39.3086,39.3086,8000.0
2015-04-28 12:25:00,54.39,54.4,54.35,54.39,5000.0,39.3159,39.3231,39.2869,39.3159,5000.0
2015-04-28 12:30:00,54.39,54.45,54.38,54.41,4200.0,39.3159,39.3592,39.3086,39.3303,4200.0
2015-04-28 12:35:00,54.42,54.46,54.41,54.41,1200.0,39.3375,39.3665,39.3303,39.3303,1200.0
2015-04-28 12:40:00,54.41,54.46,54.38,54.45,2600.0,39.3303,39.3665,39.3086,39.3592,2600.0
2015-04-28 12:45:00,54.47,54.47,54.43,54.46,2400.0,39.3737,39.3737,39.3448,39.3665,2400.0
2015-04-28 12:50:00,54.5,54.52,54.49,54.52,3000.0,39.3954,39.4098,39.3881,39.4098,3000.0
2015-04-28 12:55:00,54.51,54.54,54.51,54.52,1600.0,39.4026,39.4243,39.4026,39.4098,1600.0
2015-04-28 13:00:00,54.49,54.52,54.48,54.52,5400.0,39.3881,39.4098,39.3809,39.4098,5400.0
2015-04-28 13:05:00,54.51,54.52,54.46,54.46,6600.0,39.4026,39.4098,39.3665,39.3665,6600.0
2015-04-28 13:10:00,54.47,54.49,54.46,54.48,5000.0,39.3737,39.3881,39.3665,39.3809,5000.0
2015-04-28 13:15:00,54.47,54.49,54.45,54.49,4600.0,39.3737,39.3881,39.3592,39.3881,4600.0
2015-04-28 13:20:00,54.48,54.49,54.46,54.47,4400.0,39.3809,39.3881,39.3665,39.3737,4400.0
2015-04-28 13:25:00,54.46,54.46,54.41,54.44,4400.0,39.3665,39.3665,39.3303,39.352,4400.0
2015-04-28 13:30:00,54.42,54.42,54.33,54.36,2000.0,39.3375,39.3375,39.2725,39.2942,2000.0
2015-04-28 13:35:00,54.36,54.37,54.34,54.37,800.0,39.2942,39.3014,39.2797,39.3014,800.0
2015-04-28 13:40:00,54.35,54.42,54.35,54.42,1800.0,39.2869,39.3375,39.2869,39.3375,1800.0
2015-04-28 13:45:00,54.41,54.42,54.37,54.37,6000.0,39.3303,39.3375,39.3014,39.3014,6000.0
2015-04-28 13:50:00,54.35,54.35,54.31,54.31,3800.0,39.2869,39.2869,39.258,39.258,3800.0
2015-04-28 13:55:00,54.34,54.35,54.34,54.35,800.0,39.2797,39.2869,39.2797,39.2869,800.0
2015-04-28 14:00:00,54.35,54.35,54.29,54.3,3400.0,39.2869,39.2869,39.2436,39.2508,3400.0
2015-04-28 14:05:00,54.33,54.36,54.32,54.35,5000.0,39.2725,39.2942,39.2653,39.2869,5000.0
2015-04-28 14:10:00,54.35,54.35,54.33,54.35,2800.0,39.2869,39.2869,39.2725,39.2869,2800.0
2015-04-28 14:15:00,54.33,54.37,54.33,54.37,1600.0,39.2725,39.3014,39.2725,39.3014,1600.0
2015-04-28 14:20:00,54.35,54.35,54.31,54.32,4400.0,39.2869,39.2869,39.258,39.2653,4400.0
2015-04-28 14:25:00,54.33,54.33,54.33,54.33,800.0,39.2725,39.2725,39.2725,39.2725,800.0
2015-04-28 14:30:00,54.33,54.38,54.3,54.38,4600.0,39.2725,39.3086,39.2508,39.3086,4600.0
2015-04-28 14:35:00,54.38,54.4,54.37,54.4,2600.0,39.3086,39.3231,39.3014,39.3231,2600.0
2015-04-28 14:40:00,54.38,54.38,54.34,54.35,4200.0,39.3086,39.3086,39.2797,39.2869,4200.0
2015-04-28 14:45:00,54.33,54.35,54.3,54.31,4000.0,39.2725,39.2869,39.2508,39.258,4000.0
2015-04-28 14:50:00,54.33,54.37,54.33,54.34,3400.0,39.2725,39.3014,39.2725,39.2797,3400.0
2015-04-28 14:55:00,54.36,54.39,54.35,54.35,5600.0,39.2942,39.3159,39.2869,39.2869,5600.0
2015-04-28 15:00:00,54.35,54.4,54.33,54.38,4200.0,39.2869,39.3231,39.2725,39.3086,4200.0
2015-04-28 15:05:00,54.4,54.41,54.39,54.4,2800.0,39.3231,39.3303,39.3159,39.3231,2800.0
2015-04-28 15:10:00,54.38,54.42,54.38,54.4,5200.0,39.3086,39.3375,39.3086,39.3231,5200.0
2015-04-28 15:15:00,54.42,54.47,54.42,54.45,6200.0,39.3375,39.3737,39.3375,39.3592,6200.0
2015-04-28 15:20:00,54.45,54.45,54.4,54.42,5600.0,39.3592,39.3592,39.3231,39.3375,5600.0
2015-04-28 15:25:00,54.41,54.44,54.4,54.44,4400.0,39.3303,39.352,39.3231,39.352,4400.0
2015-04-28 15:30:00,54.43,54.46,54.43,54.46,7400.0,39.3448,39.3665,39.3448,39.3665,7400.0
2015-04-28 15:35:00,54.46,54.46,54.43,54.45,9600.0,39.3665,39.3665,39.3448,39.3592,9600.0
2015-04-28 15:40:00,54.45,54.47,54.44,54.46,12000.0,39.3592,39.3737,39.352,39.3665,12000.0
2015-04-28 15:45:00,54.46,54.49,54.43,54.44,26000.0,39.3665,39.3881,39.3448,39.352,26000.0
2015-04-28 15:50:00,54.44,54.46,54.44,54.46,18400.0,39.352,39.3665,39.352,39.3665,18400.0
2015-04-28 15:55:00,54.44,54.51,54.43,54.51,41400.0,39.352,39.4026,39.3448,39.4026,41400.0
2015-04-29 09:30:00,54.14,54.27,54.06,54.1,19600.0,39.1351,39.2291,39.0773,39.1062,19600.0
2015-04-29 09:35:00,54.25,54.29,54.11,54.22,40200.0,39.2147,39.2436,39.1135,39.193,40200.0
2015-04-29 09:40:00,54.27,54.27,53.97,53.99,17600.0,39.2291,39.2291,39.0123,39.0267,17600.0
2015-04-29 09:45:00,53.99,54.04,53.87,53.89,9000.0,39.0267,39.0629,38.94,38.9544,9000.0
2015-04-29 09:50:00,53.89,54.0,53.89,54.0,5600.0,38.9544,39.034,38.9544,39.034,5600.0
2015-04-29 09:55:00,53.99,54.05,53.97,53.99,2600.0,39.0267,39.0701,39.0123,39.0267,2600.0
2015-04-29 10:00:00,54.02,54.11,53.99,54.0,6000.0,39.0484,39.1135,39.0267,39.034,6000.0
2015-04-29 10:05:00,53.96,53.98,53.78,53.82,5200.0,39.005,39.0195,38.8749,38.9038,5200.0
2015-04-29 10:10:00,53.83,53.85,53.79,53.82,4400.0,38.9111,38.9255,38.8822,38.9038,4400.0
2015-04-29 10:15:00,53.82,53.85,53.74,53.83,6800.0,38.9038,38.9255,38.846,38.9111,6800.0
2015-04-29 10:20:00,53.82,53.82,53.75,53.75,9600.0,38.9038,38.9038,38.8532,38.8532,9600.0
2015-04-29 10:25:00,53.77,53.87,53.77,53.82,6200.0,38.8677,38.94,38.8677,38.9038,6200.0
2015-04-29 10:30:00,53.79,53.88,53.79,53.81,4000.0,38.8822,38.9472,38.8822,38.8966,4000.0
2015-04-29 10:35:00,53.82,53.84,53.79,53.8,4200.0,38.9038,38.9183,38.8822,38.8894,4200.0
2015-04-29 10:40:00,53.79,53.85,53.77,53.83,5600.0,38.8822,38.9255,38.8677,38.9111,5600.0
2015-04-29 10:45:00,53.85,53.87,53.8,53.8,5600.0,38.9255,38.94,38.8894,38.8894,5600.0
2015-04-29 10:50:00,53.8,53.91,53.8,53.88,5200.0,38.8894,38.9689,38.8894,38.9472,5200.0
2015-04-29 10:55:00,53.82,53.94,53.82,53.94,4200.0,38.9038,38.9906,38.9038,38.9906,4200.0
2015-04-29 11:00:00,53.95,53.99,53.94,53.96,4400.0,38.9978,39.0267,38.9906,39.005,4400.0
2015-04-29 11:05:00,53.96,53.98,53.86,53.86,8800.0,39.005,39.0195,38.9328,38.9328,8800.0
2015-04-29 11:10:00,53.86,53.88,53.79,53.8,9000.0,38.9328,38.9472,38.8822,38.8894,9000.0
2015-04-29 11:15:00,53.83,53.92,53.83,53.92,21000.0,38.9111,38.9761,38.9111,38.9761,21000.0
2015-04-29 11:20:00,53.9,53.98,53.9,53.96,8600.0,38.9617,39.0195,38.9617,39.005,8600.0
2015-04-29 11:25:00,53.96,53.98,53.9,53.92,13200.0,39.005,39.0195,38.9617,38.9761,13200.0
2015-04-29 11:30:00,53.93,53.96,53.86,53.88,8800.0,38.9834,39.005,38.9328,38.9472,8800.0
2015-04-29 11:35:00,53.88,53.88,53.8,53.8,11400.0,38.9472,38.9472,38.8894,38.8894,11400.0
2015-04-29 11:40:00,53.81,53.91,53.81,53.85,5400.0,38.8966,38.9689,38.8966,38.9255,5400.0
2015-04-29 11:45:00,53.85,53.91,53.85,53.89,7800.0,38.9255,38.9689,38.9255,38.9544,7800.0
2015-04-29 11:50:00,53.9,53.94,53.88,53.93,7200.0,38.9617,38.9906,38.9472,38.9834,7200.0
2015-04-29 11:55:00,53.96,53.96,53.88,53.88,7600.0,39.005,39.005,38.9472,38.9472,7600.0
2015-04-29 12:00:00,53.9,53.93,53.89,53.9,4000.0,38.9617,38.9834,38.9544,38.9617,4000.0
2015-04-29 12:05:00,53.87,53.87,53.75,53.83,453400.0,38.94,38.94,38.8532,38.9111,453400.0
2015-04-29 12:10:00,53.82,53.82,53.78,53.8,11200.0,38.9038,38.9038,38.8749,38.8894,11200.0
2015-04-29 12:15:00,53.78,53.83,53.76,53.76,12800.0,38.8749,38.9111,38.8605,38.8605,12800.0
2015-04-29 12:20:00,53.73,53.79,53.73,53.75,6600.0,38.8388,38.8822,38.8388,38.8532,6600.0
2015-04-29 12:25:00,53.77,53.77,53.7,53.7,10400.0,38.8677,38.8677,38.8171,38.8171,10400.0
2015-04-29 12:30:00,53.7,53.72,53.65,53.67,23600.0,38.8171,38.8316,38.781,38.7954,23600.0
2015-04-29 12:35:00,53.68,53.69,53.62,53.62,21200.0,38.8026,38.8099,38.7593,38.7593,21200.0
2015-04-29 12:40:00,53.62,53.62,53.5,53.51,89400.0,38.7593,38.7593,38.6725,38.6798,89400.0
2015-04-29 12:45:00,53.51,53.58,53.5,53.56,32000.0,38.6798,38.7304,38.6725,38.7159,32000.0
2015-04-29 12:50:00,53.55,53.56,53.52,53.56,4000.0,38.7087,38.7159,38.687,38.7159,4000.0
2015-04-29 12:55:00,53.56,53.59,53.56,53.59,5200.0,38.7159,38.7376,38.7159,38.7376,5200.0
2015-04-29 13:00:00,53.59,53.6,53.55,53.56,14400.0,38.7376,38.7448,38.7087,38.7159,14400.0
2015-04-29 13:05:00,53.56,53.56,53.49,53.5,21600.0,38.7159,38.7159,38.6653,38.6725,21600.0
2015-04-29 13:10:00,53.5,53.51,53.4,53.5,22800.0,38.6725,38.6798,38.6002,38.6725,22800.0
2015-04-29 13:15:00,53.5,53.54,53.45,53.48,10000.0,38.6725,38.7014,38.6364,38.6581,10000.0
2015-04-29 13:20:00,53.48,53.54,53.48,53.5,5600.0,38.6581,38.7014,38.6581,38.6725,5600.0
2015-04-29 13:25:00,53.51,53.52,53.47,53.48,13400.0,38.6798,38.687,38.6508,38.6581,13400.0
2015-04-29 13:30:00,53.48,53.54,53.48,53.54,18400.0,38.6581,38.7014,38.6581,38.7014,18400.0
2015-04-29 13:35:00,53.56,53.56,53.52,53.55,13600.0,38.7159,38.7159,38.687,38.7087,13600.0
2015-04-29 13:40:00,53.54,53.56,53.51,53.54,16000.0,38.7014,38.7159,38.6798,38.7014,16000.0
2015-04-29 13:45:00,53.54,53.6,53.54,53.6,16200.0,38.7014,38.7448,38.7014,38.7448,16200.0
2015-04-29 13:50:00,53.6,53.63,53.59,53.63,18200.0,38.7448,38.7665,38.7376,38.7665,18200.0
2015-04-29 13:55:00,53.63,53.67,53.52,53.53,38600.0,38.7665,38.7954,38.687,38.6942,38600.0
2015-04-29 14:00:00,53.55,53.6,53.41,53.56,26600.0,38.7087,38.7448,38.6075,38.7159,26600.0
2015-04-29 14:05:00,53.56,53.65,53.49,53.57,23200.0,38.7159,38.781,38.6653,38.7231,23200.0
2015-04-29 14:10:00,53.57,53.63,53.54,53.54,32400.0,38.7231,38.7665,38.7014,38.7014,32400.0
2015-04-29 14:15:00,53.55,53.65,53.55,53.6,12800.0,38.7087,38.781,38.7087,38.7448,12800.0
2015-04-29 14:20:00,53.6,53.72,53.59,53.67,32200.0,38.7448,38.8316,38.7376,38.7954,32200.0
2015-04-29 14:25:00,53.69,53.74,53.65,53.71,27000.0,38.8099,38.846,38.781,38.8243,27000.0
2015-04-29 14:30:00,53.71,53.85,53.69,53.81,52600.0,38.8243,38.9255,38.8099,38.8966,52600.0
2015-04-29 14:35:00,53.82,53.9,53.8,53.88,54800.0,38.9038,38.9617,38.8894,38.9472,54800.0
2015-04-29 14:40:00,53.88,53.91,53.85,53.88,32200.0,38.9472,38.9689,38.9255,38.9472,32200.0
2015-04-29 14:45:00,53.88,53.88,53.77,53.77,31000.0,38.9472,38.9472,38.8677,38.8677,31000.0
2015-04-29 14:50:00,53.76,53.77,53.7,53.7,17200.0,38.8605,38.8677,38.8171,38.8171,17200.0
2015-04-29 14:55:00,53.7,53.77,53.7,53.76,11800.0,38.8171,38.8677,38.8171,38.8605,11800.0
2015-04-29 15:00:00,53.76,53.79,53.72,53.73,21400.0,38.8605,38.8822,38.8316,38.8388,21400.0
2015-04-29 15:05:00,53.74,53.8,53.72,53.75,16600.0,38.846,38.8894,38.8316,38.8532,16600.0
2015-04-29 15:10:00,53.74,53.78,53.69,53.76,35800.0,38.846,38.8749,38.8099,38.8605,35800.0
2015-04-29 15:15:00,53.77,53.77,53.7,53.74,35600.0,38.8677,38.8677,38.8171,38.846,35600.0
2015-04-29 15:20:00,53.74,53.77,53.7,53.76,50600.0,38.846,38.8677,38.8171,38.8605,50600.0
2015-04-29 15:25:00,53.77,53.85,53.77,53.82,39600.0,38.8677,38.9255,38.8677,38.9038,39600.0
2015-04-29 15:30:00,53.83,53.94,53.82,53.94,31400.0,38.9111,38.9906,38.9038,38.9906,31400.0
2015-04-29 15:35:00,53.95,53.99,53.91,53.91,37400.0,38.9978,39.0267,38.9689,38.9689,37400.0
2015-04-29 15:40:00,53.91,53.91,53.81,53.82,38800.0,38.9689,38.9689,38.8966,38.9038,38800.0
2015-04-29 15:45:00,53.82,53.84,53.75,53.84,88400.0,38.9038,38.9183,38.8532,38.9183,88400.0
2015-04-29 15:50:00,53.84,53.84,53.79,53.82,116800.0,38.9183,38.9183,38.8822,38.9038,116800.0
2015-04-29 15:55:00,53.83,53.87,53.81,53.81,143800.0,38.9111,38.94,38.8966,38.8966,143800.0
2015-04-30 09:30:00,53.62,53.74,53.41,53.41,25600.0,38.7593,38.846,38.6075,38.6075,25600.0
2015-04-30 09:35:00,53.48,53.56,53.38,53.38,8400.0,38.6581,38.7159,38.5858,38.5858,8400.0
2015-04-30 09:40:00,53.38,53.38,53.18,53.23,18400.0,38.5858,38.5858,38.4412,38.4774,18400.0
2015-04-30 09:45:00,53.13,53.18,53.01,53.01,24600.0,38.4051,38.4412,38.3183,38.3183,24600.0
2015-04-30 09:50:00,53.07,53.09,52.93,52.95,21400.0,38.3617,38.3762,38.2605,38.275,21400.0
2015-04-30 09:55:00,52.96,53.0,52.88,52.88,15600.0,38.2822,38.3111,38.2244,38.2244,15600.0
2015-04-30 10:00:00,52.85,53.02,52.84,52.91,18000.0,38.2027,38.3256,38.1954,38.246,18000.0
2015-04-30 10:05:00,52.93,53.01,52.88,52.98,25800.0,38.2605,38.3183,38.2244,38.2966,25800.0
2015-04-30 10:10:00,52.98,53.08,52.93,53.07,18200.0,38.2966,38.3689,38.2605,38.3617,18200.0
2015-04-30 10:15:00,53.08,53.08,52.98,53.07,11800.0,38.3689,38.3689,38.2966,38.3617,11800.0
2015-04-30 10:20:00,53.1,53.12,52.98,52.99,10200.0,38.3834,38.3978,38.2966,38.3039,10200.0
2015-04-30 10:25:00,52.98,52.98,52.9,52.91,18600.0,38.2966,38.2966,38.2388,38.246,18600.0
2015-04-30 10:30:00,52.93,52.96,52.88,52.94,13000.0,38.2605,38.2822,38.2244,38.2677,13000.0
2015-04-30 10:35:00,52.94,53.01,52.92,52.96,26400.0,38.2677,38.3183,38.2533,38.2822,26400.0
2015-04-30 10:40:00,52.93,53.07,52.93,52.98,10000.0,38.2605,38.3617,38.2605,38.2966,10000.0
2015-04-30 10:45:00,52.99,53.08,52.98,53.01,21200.0,38.3039,38.3689,38.2966,38.3183,21200.0
2015-04-30 10:50:00,53.02,53.02,52.84,52.86,18800.0,38.3256,38.3256,38.1954,38.2099,18800.0
2015-04-30 10:55:00,52.84,52.9,52.78,52.88,15400.0,38.1954,38.2388,38.1521,38.2244,15400.0
2015-04-30 11:00:00,52.91,52.93,52.8,52.82,15400.0,38.246,38.2605,38.1665,38.181,15400.0
2015-04-30 11:05:00,52.84,52.88,52.79,52.8,11200.0,38.1954,38.2244,38.1593,38.1665,11200.0
2015-04-30 11:10:00,52.81,52.88,52.81,52.87,12400.0,38.1738,38.2244,38.1738,38.2171,12400.0
2015-04-30 11:15:00,52.86,52.91,52.81,52.9,13600.0,38.2099,38.246,38.1738,38.2388,13600.0
2015-04-30 11:20:00,52.9,53.0,52.89,52.97,10400.0,38.2388,38.3111,38.2316,38.2894,10400.0
2015-04-30 11:25:00,52.97,53.04,52.93,53.01,6000.0,38.2894,38.34,38.2605,38.3183,6000.0
2015-04-30 11:30:00,53.03,53.08,52.99,53.01,11400.0,38.3328,38.3689,38.3039,38.3183,11400.0
2015-04-30 11:35:00,52.99,53.04,52.98,53.04,5400.0,38.3039,38.34,38.2966,38.34,5400.0
2015-04-30 11:40:00,53.04,53.06,52.99,53.01,8200.0,38.34,38.3545,38.3039,38.3183,8200.0
2015-04-30 11:45:00,53.01,53.02,52.97,52.97,5400.0,38.3183,38.3256,38.2894,38.2894,5400.0
2015-04-30 11:50:00,52.95,52.99,52.93,52.99,13200.0,38.275,38.3039,38.2605,38.3039,13200.0
2015-04-30 11:55:00,52.97,52.98,52.86,52.86,13800.0,38.2894,38.2966,38.2099,38.2099,13800.0
2015-04-30 12:00:00,52.85,52.92,52.83,52.83,11800.0,38.2027,38.2533,38.1882,38.1882,11800.0
2015-04-30 12:05:00,52.83,52.88,52.77,52.78,12200.0,38.1882,38.2244,38.1448,38.1521,12200.0
2015-04-30 12:10:00,52.79,52.81,52.73,52.77,20200.0,38.1593,38.1738,38.1159,38.1448,20200.0
2015-04-30 12:15:00,52.77,52.79,52.73,52.79,34000.0,38.1448,38.1593,38.1159,38.1593,34000.0
2015-04-30 12:20:00,52.77,52.81,52.74,52.76,28200.0,38.1448,38.1738,38.1232,38.1376,28200.0
2015-04-30 12:25:00,52.79,52.8,52.72,52.75,11200.0,38.1593,38.1665,38.1087,38.1304,11200.0
2015-04-30 12:30:00,52.74,52.74,52.69,52.71,26200.0,38.1232,38.1232,38.087,38.1015,26200.0
2015-04-30 12:35:00,52.72,52.73,52.65,52.69,12200.0,38.1087,38.1159,38.0581,38.087,12200.0
2015-04-30 12:40:00,52.73,52.75,52.7,52.74,16800.0,38.1159,38.1304,38.0942,38.1232,16800.0
2015-04-30 12:45:00,52.74,52.74,52.65,52.71,19200.0,38.1232,38.1232,38.0581,38.1015,19200.0
2015-04-30 12:50:00,52.72,52.73,52.65,52.66,20600.0,38.1087,38.1159,38.0581,38.0653,20600.0
2015-04-30 12:55:00,52.63,52.71,52.62,52.71,10600.0,38.0436,38.1015,38.0364,38.1015,10600.0
2015-04-30 13:00:00,52.71,52.74,52.69,52.74,7000.0,38.1015,38.1232,38.087,38.1232,7000.0
2015-04-30 13:05:00,52.74,52.75,52.68,52.75,11600.0,38.1232,38.1304,38.0798,38.1304,11600.0
2015-04-30 13:10:00,52.74,52.77,52.74,52.74,10200.0,38.1232,38.1448,38.1232,38.1232,10200.0
2015-04-30 13:15:00,52.73,52.76,52.71,52.72,27400.0,38.1159,38.1376,38.1015,38.1087,27400.0
2015-04-30 13:20:00,52.73,52.76,52.71,52.76,12200.0,38.1159,38.1376,38.1015,38.1376,12200.0
2015-04-30 13:25:00,52.76,52.78,52.74,52.78,22200.0,38.1376,38.1521,38.1232,38.1521,22200.0
2015-04-30 13:30:00,52.77,52.8,52.73,52.8,22600.0,38.1448,38.1665,38.1159,38.1665,22600.0
2015-04-30 13:35:00,52.78,52.82,52.77,52.8,8000.0,38.1521,38.181,38.1448,38.1665,8000.0
2015-04-30 13:40:00,52.79,52.86,52.78,52.84,14400.0,38.1593,38.2099,38.1521,38.1954,14400.0
2015-04-30 13:45:00,52.83,52.85,52.78,52.81,12400.0,38.1882,38.2027,38.1521,38.1738,12400.0
2015-04-30 13:50:00,52.79,52.8,52.76,52.76,17000.0,38.1593,38.1665,38.1376,38.1376,17000.0
2015-04-30 13:55:00,52.75,52.8,52.75,52.78,25400.0,38.1304,38.1665,38.1304,38.1521,25400.0
2015-04-30 14:00:00,52.77,52.86,52.77,52.85,12600.0,38.1448,38.2099,38.1448,38.2027,12600.0
2015-04-30 14:05:00,52.86,52.91,52.85,52.87,11600.0,38.2099,38.246,38.2027,38.2171,11600.0
2015-04-30 14:10:00,52.88,52.94,52.88,52.9,15200.0,38.2244,38.2677,38.2244,38.2388,15200.0
2015-04-30 14:15:00,52.9,52.92,52.85,52.87,9600.0,38.2388,38.2533,38.2027,38.2171,9600.0
2015-04-30 14:20:00,52.88,52.89,52.74,52.76,17200.0,38.2244,38.2316,38.1232,38.1376,17200.0
2015-04-30 14:25:00,52.77,52.81,52.74,52.76,15000.0,38.1448,38.1738,38.1232,38.1376,15000.0
2015-04-30 14:30:00,52.76,52.8,52.73,52.79,18000.0,38.1376,38.1665,38.1159,38.1593,18000.0
2015-04-30 14:35:00,52.78,52.79,52.69,52.71,36600.0,38.1521,38.1593,38.087,38.1015,36600.0
2015-04-30 14:40:00,52.71,52.77,52.67,52.69,15400.0,38.1015,38.1448,38.0726,38.087,15400.0
2015-04-30 14:45:00,52.71,52.71,52.6,52.63,18800.0,38.1015,38.1015,38.022,38.0436,18800.0
2015-04-30 14:50:00,52.63,52.73,52.62,52.69,21200.0,38.0436,38.1159,38.0364,38.087,21200.0
2015-04-30 14:55:00,52.68,52.68,52.62,52.65,13800.0,38.0798,38.0798,38.0364,38.0581,13800.0
2015-04-30 15:00:00,52.66,52.67,52.55,52.67,95000.0,38.0653,38.0726,37.9858,38.0726,95000.0
2015-04-30 15:05:00,52.67,52.69,52.62,52.63,33600.0,38.0726,38.087,38.0364,38.0436,33600.0
2015-04-30 15:10:00,52.62,52.68,52.59,52.67,45400.0,38.0364,38.0798,38.0147,38.0726,45400.0
2015-04-30 15:15:00,52.68,52.73,52.66,52.7,23000.0,38.0798,38.1159,38.0653,38.0942,23000.0
2015-04-30 15:20:00,52.71,52.75,52.66,52.69,22800.0,38.1015,38.1304,38.0653,38.087,22800.0
2015-04-30 15:25:00,52.7,52.7,52.6,52.68,47000.0,38.0942,38.0942,38.022,38.0798,47000.0
2015-04-30 15:30:00,52.67,52.77,52.62,52.71,39600.0,38.0726,38.1448,38.0364,38.1015,39600.0
2015-04-30 15:35:00,52.7,52.86,52.68,52.84,42000.0,38.0942,38.2099,38.0798,38.1954,42000.0
2015-04-30 15:40:00,52.84,52.87,52.81,52.86,80800.0,38.1954,38.2171,38.1738,38.2099,80800.0
2015-04-30 15:45:00,52.86,53.01,52.86,52.99,82800.0,38.2099,38.3183,38.2099,38.3039,82800.0
2015-04-30 15:50:00,52.98,53.03,52.97,53.02,93000.0,38.2966,38.3328,38.2894,38.3256,93000.0
2015-04-30 15:55:00,53.02,53.12,53.02,53.08,200000.0,38.3256,38.3978,38.3256,38.3689,200000.0
2015-05-01 09:30:00,53.09,53.42,53.05,53.06,43000.0,38.3762,38.6147,38.3472,38.3545,43000.0
2015-05-01 09:35:00,53.04,53.05,52.88,52.91,23000.0,38.34,38.3472,38.2244,38.246,23000.0
2015-05-01 09:40:00,52.91,53.13,52.8,52.91,47800.0,38.246,38.4051,38.1665,38.246,47800.0
2015-05-01 09:45:00,52.91,53.05,52.87,53.02,16600.0,38.246,38.3472,38.2171,38.3256,16600.0
2015-05-01 09:50:00,53.09,53.15,52.94,53.06,11600.0,38.3762,38.4195,38.2677,38.3545,11600.0
2015-05-01 09:55:00,53.06,53.26,53.06,53.08,10200.0,38.3545,38.499,38.3545,38.3689,10200.0
2015-05-01 10:00:00,53.01,53.16,53.01,53.09,6400.0,38.3183,38.4268,38.3183,38.3762,6400.0
2015-05-01 10:05:00,53.06,53.06,52.87,52.96,7200.0,38.3545,38.3545,38.2171,38.2822,7200.0
2015-05-01 10:10:00,52.97,53.02,52.92,52.97,13000.0,38.2894,38.3256,38.2533,38.2894,13000.0
2015-05-01 10:15:00,52.96,52.97,52.85,52.87,15400.0,38.2822,38.2894,38.2027,38.2171,15400.0
2015-05-01 10:20:00,52.88,52.97,52.81,52.81,13800.0,38.2244,38.2894,38.1738,38.1738,13800.0
2015-05-01 10:25:00,52.81,52.83,52.68,52.72,21600.0,38.1738,38.1882,38.0798,38.1087,21600.0
2015-05-01 10:30:00,52.7,52.76,52.68,52.7,20600.0,38.0942,38.1376,38.0798,38.0942,20600.0
2015-05-01 10:35:00,52.71,52.77,52.71,52.76,10600.0,38.1015,38.1448,38.1015,38.1376,10600.0
2015-05-01 10:40:00,52.73,52.74,52.63,52.69,31200.0,38.1159,38.1232,38.0436,38.087,31200.0
2015-05-01 10:45:00,52.69,52.76,52.69,52.74,14200.0,38.087,38.1376,38.087,38.1232,14200.0
2015-05-01 10:50:00,52.74,52.76,52.69,52.71,17400.0,38.1232,38.1376,38.087,38.1015,17400.0
2015-05-01 10:55:00,52.71,52.84,52.71,52.84,11600.0,38.1015,38.1954,38.1015,38.1954,11600.0
2015-05-01 11:00:00,52.83,52.91,52.82,52.88,14000.0,38.1882,38.246,38.181,38.2244,14000.0
2015-05-01 11:05:00,52.88,52.9,52.82,52.88,12600.0,38.2244,38.2388,38.181,38.2244,12600.0
2015-05-01 11:10:00,52.9,52.97,52.88,52.97,15600.0,38.2388,38.2894,38.2244,38.2894,15600.0
2015-05-01 11:15:00,52.95,52.99,52.91,52.96,11400.0,38.275,38.3039,38.246,38.2822,11400.0
2015-05-01 11:20:00,52.96,52.99,52.94,52.95,7200.0,38.2822,38.3039,38.2677,38.275,7200.0
2015-05-01 11:25:00,52.92,53.06,52.88,53.04,47200.0,38.2533,38.3545,38.2244,38.34,47200.0
2015-05-01 11:30:00,53.07,53.1,53.06,53.07,2400.0,38.3617,38.3834,38.3545,38.3617,2400.0
2015-05-01 11:35:00,53.05,53.05,52.96,52.96,6800.0,38.3472,38.3472,38.2822,38.2822,6800.0
2015-05-01 11:40:00,52.96,52.97,52.85,52.9,10000.0,38.2822,38.2894,38.2027,38.2388,10000.0
2015-05-01 11:45:00,52.9,52.93,52.85,52.92,10000.0,38.2388,38.2605,38.2027,38.2533,10000.0
2015-05-01 11:50:00,52.92,52.96,52.85,52.94,6600.0,38.2533,38.2822,38.2027,38.2677,6600.0
2015-05-01 11:55:00,52.94,53.02,52.94,53.02,12200.0,38.2677,38.3256,38.2677,38.3256,12200.0
2015-05-01 12:00:00,53.02,53.02,52.94,52.95,4400.0,38.3256,38.3256,38.2677,38.275,4400.0
2015-05-01 12:05:00,52.92,52.93,52.9,52.93,4600.0,38.2533,38.2605,38.2388,38.2605,4600.0
2015-05-01 12:10:00,52.93,52.95,52.9,52.9,5800.0,38.2605,38.275,38.2388,38.2388,5800.0
2015-05-01 12:15:00,52.9,52.94,52.88,52.89,6600.0,38.2388,38.2677,38.2244,38.2316,6600.0
2015-05-01 12:20:00,52.91,52.94,52.88,52.94,6200.0,38.246,38.2677,38.2244,38.2677,6200.0
2015-05-01 12:25:00,52.94,52.95,52.9,52.95,9800.0,38.2677,38.275,38.2388,38.275,9800.0
2015-05-01 12:30:00,52.97,52.99,52.93,52.95,7600.0,38.2894,38.3039,38.2605,38.275,7600.0
2015-05-01 12:35:00,52.95,53.0,52.92,53.0,8200.0,38.275,38.3111,38.2533,38.3111,8200.0
2015-05-01 12:40:00,52.99,53.0,52.97,52.99,5000.0,38.3039,38.3111,38.2894,38.3039,5000.0
2015-05-01 12:45:00,53.02,53.05,52.99,53.01,6600.0,38.3256,38.3472,38.3039,38.3183,6600.0
2015-05-01 12:50:00,53.03,53.1,53.02,53.07,8000.0,38.3328,38.3834,38.3256,38.3617,8000.0
2015-05-01 12:55:00,53.06,53.14,53.06,53.1,6600.0,38.3545,38.4123,38.3545,38.3834,6600.0
2015-05-01 13:00:00,53.07,53.1,53.03,53.05,8200.0,38.3617,38.3834,38.3328,38.3472,8200.0
2015-05-01 13:05:00,53.07,53.07,53.03,53.04,3600.0,38.3617,38.3617,38.3328,38.34,3600.0
2015-05-01 13:10:00,53.04,53.05,52.98,53.05,5600.0,38.34,38.3472,38.2966,38.3472,5600.0
2015-05-01 13:15:00,53.08,53.11,53.05,53.11,13800.0,38.3689,38.3906,38.3472,38.3906,13800.0
2015-05-01 13:20:00,53.1,53.16,53.05,53.13,27200.0,38.3834,38.4268,38.3472,38.4051,27200.0
2015-05-01 13:25:00,53.12,53.12,53.04,53.1,15600.0,38.3978,38.3978,38.34,38.3834,15600.0
2015-05-01 13:30:00,53.12,53.13,53.09,53.09,7000.0,38.3978,38.4051,38.3762,38.3762,7000.0
2015-05-01 13:35:00,53.08,53.13,53.07,53.1,6600.0,38.3689,38.4051,38.3617,38.3834,6600.0
2015-05-01 13:40:00,53.09,53.1,53.05,53.05,6000.0,38.3762,38.3834,38.3472,38.3472,6000.0
2015-05-01 13:45:00,53.05,53.13,53.02,53.1,14000.0,38.3472,38.4051,38.3256,38.3834,14000.0
2015-05-01 13:50:00,53.1,53.25,53.1,53.22,10800.0,38.3834,38.4918,38.3834,38.4701,10800.0
2015-05-01 13:55:00,53.21,53.25,53.2,53.24,8200.0,38.4629,38.4918,38.4557,38.4846,8200.0
2015-05-01 14:00:00,53.23,53.23,53.18,53.18,4600.0,38.4774,38.4774,38.4412,38.4412,4600.0
2015-05-01 14:05:00,53.18,53.26,53.16,53.24,7200.0,38.4412,38.499,38.4268,38.4846,7200.0
2015-05-01 14:10:00,53.22,53.23,53.19,53.19,5200.0,38.4701,38.4774,38.4484,38.4484,5200.0
2015-05-01 14:15:00,53.18,53.21,53.18,53.19,4200.0,38.4412,38.4629,38.4412,38.4484,4200.0
2015-05-01 14:20:00,53.2,53.2,53.13,53.13,13800.0,38.4557,38.4557,38.4051,38.4051,13800.0
2015-05-01 14:25:00,53.13,53.2,53.13,53.2,5400.0,38.4051,38.4557,38.4051,38.4557,5400.0
2015-05-01 14:30:00,53.21,53.21,53.12,53.13,8000.0,38.4629,38.4629,38.3978,38.4051,8000.0
2015-05-01 14:35:00,53.11,53.11,53.05,53.06,8800.0,38.3906,38.3906,38.3472,38.3545,8800.0
2015-05-01 14:40:00,53.05,53.08,53.05,53.07,17800.0,38.3472,38.3689,38.3472,38.3617,17800.0
2015-05-01 14:45:00,53.07,53.12,53.06,53.1,13000.0,38.3617,38.3978,38.3545,38.3834,13000.0
2015-05-01 14:50:00,53.1,53.17,53.1,53.15,16200.0,38.3834,38.434,38.3834,38.4195,16200.0
2015-05-01 14:55:00,53.16,53.24,53.16,53.24,9400.0,38.4268,38.4846,38.4268,38.4846,9400.0
2015-05-01 15:00:00,53.24,53.24,53.2,53.23,13200.0,38.4846,38.4846,38.4557,38.4774,13200.0
2015-05-01 15:05:00,53.22,53.24,53.21,53.23,8000.0,38.4701,38.4846,38.4629,38.4774,8000.0
2015-05-01 15:10:00,53.23,53.24,53.19,53.2,25400.0,38.4774,38.4846,38.4484,38.4557,25400.0
2015-05-01 15:15:00,53.2,53.27,53.2,53.27,12400.0,38.4557,38.5063,38.4557,38.5063,12400.0
2015-05-01 15:20:00,53.27,53.28,53.19,53.19,26000.0,38.5063,38.5135,38.4484,38.4484,26000.0
2015-05-01 15:25:00,53.2,53.2,53.13,53.16,21800.0,38.4557,38.4557,38.4051,38.4268,21800.0
2015-05-01 15:30:00,53.17,53.24,53.16,53.23,18400.0,38.434,38.4846,38.4268,38.4774,18400.0
2015-05-01 15:35:00,53.24,53.27,53.24,53.25,14600.0,38.4846,38.5063,38.4846,38.4918,14600.0
2015-05-01 15:40:00,53.26,53.33,53.25,53.25,30800.0,38.499,38.5496,38.4918,38.4918,30800.0
2015-05-01 15:45:00,53.27,53.35,53.27,53.35,49600.0,38.5063,38.5641,38.5063,38.5641,49600.0
2015-05-01 15:50:00,53.34,53.38,53.33,53.37,75800.0,38.5569,38.5858,38.5496,38.5786,75800.0
2015-05-01 15:55:00,53.37,53.45,53.35,53.4,155400.0,38.5786,38.6364,38.5641,38.6002,155400.0
2015-05-04 09:30:00,53.51,53.68,53.44,53.44,18600.0,38.6798,38.8026,38.6292,38.6292,18600.0
2015-05-04 09:35:00,53.5,53.67,53.49,53.63,17200.0,38.6725,38.7954,38.6653,38.7665,17200.0
2015-05-04 09:40:00,53.66,53.83,53.66,53.82,26400.0,38.7882,38.9111,38.7882,38.9038,26400.0
2015-05-04 09:45:00,53.86,53.95,53.83,53.88,8600.0,38.9328,38.9978,38.9111,38.9472,8600.0
2015-05-04 09:50:00,53.9,53.94,53.82,53.9,10800.0,38.9617,38.9906,38.9038,38.9617,10800.0
2015-05-04 09:55:00,53.9,53.96,53.86,53.86,12800.0,38.9617,39.005,38.9328,38.9328,12800.0
2015-05-04 10:00:00,53.9,53.94,53.88,53.91,45000.0,38.9617,38.9906,38.9472,38.9689,45000.0
2015-05-04 10:05:00,53.9,54.01,53.89,54.0,32400.0,38.9617,39.0412,38.9544,39.034,32400.0
2015-05-04 10:10:00,53.99,54.08,53.98,54.04,99600.0,39.0267,39.0918,39.0195,39.0629,99600.0
2015-05-04 10:15:00,54.02,54.15,54.01,54.13,59800.0,39.0484,39.1424,39.0412,39.1279,59800.0
2015-05-04 10:20:00,54.12,54.12,54.06,54.07,18600.0,39.1207,39.1207,39.0773,39.0846,18600.0
2015-05-04 10:25:00,54.06,54.18,54.06,54.18,18600.0,39.0773,39.1641,39.0773,39.1641,18600.0
2015-05-04 10:30:00,54.18,54.22,54.14,54.22,15400.0,39.1641,39.193,39.1351,39.193,15400.0
2015-05-04 10:35:00,54.21,54.34,54.21,54.33,23200.0,39.1857,39.2797,39.1857,39.2725,23200.0
2015-05-04 10:40:00,54.32,54.32,54.2,54.23,35000.0,39.2653,39.2653,39.1785,39.2002,35000.0
2015-05-04 10:45:00,54.23,54.27,54.15,54.27,61400.0,39.2002,39.2291,39.1424,39.2291,61400.0
2015-05-04 10:50:00,54.27,54.33,54.24,54.33,16400.0,39.2291,39.2725,39.2074,39.2725,16400.0
2015-05-04 10:55:00,54.33,54.41,54.33,54.35,22800.0,39.2725,39.3303,39.2725,39.2869,22800.0
2015-05-04 11:00:00,54.34,54.38,54.3,54.36,22400.0,39.2797,39.3086,39.2508,39.2942,22400.0
2015-05-04 11:05:00,54.35,54.42,54.35,54.38,17600.0,39.2869,39.3375,39.2869,39.3086,17600.0
2015-05-04 11:10:00,54.39,54.4,54.33,54.4,21600.0,39.3159,39.3231,39.2725,39.3231,21600.0
2015-05-04 11:15:00,54.4,54.4,54.32,54.32,7400.0,39.3231,39.3231,39.2653,39.2653,7400.0
2015-05-04 11:20:00,54.32,54.33,54.22,54.24,10400.0,39.2653,39.2725,39.193,39.2074,10400.0
2015-05-04 11:25:00,54.23,54.23,54.16,54.22,7800.0,39.2002,39.2002,39.1496,39.193,7800.0
2015-05-04 11:30:00,54.21,54.21,54.12,54.16,16000.0,39.1857,39.1857,39.1207,39.1496,16000.0
2015-05-04 11:35:00,54.17,54.22,54.16,54.16,19200.0,39.1568,39.193,39.1496,39.1496,19200.0
2015-05-04 11:40:00,54.17,54.19,54.15,54.17,11000.0,39.1568,39.1713,39.1424,39.1568,11000.0
2015-05-04 11:45:00,54.16,54.16,54.1,54.1,31800.0,39.1496,39.1496,39.1062,39.1062,31800.0
2015-05-04 11:50:00,54.12,54.12,54.08,54.09,7000.0,39.1207,39.1207,39.0918,39.099,7000.0
2015-05-04 11:55:00,54.07,54.15,54.04,54.15,25200.0,39.0846,39.1424,39.0629,39.1424,25200.0
2015-05-04 12:00:00,54.13,54.17,54.13,54.17,11000.0,39.1279,39.1568,39.1279,39.1568,11000.0
2015-05-04 12:05:00,54.15,54.21,54.14,54.19,9400.0,39.1424,39.1857,39.1351,39.1713,9400.0
2015-05-04 12:10:00,54.2,54.2,54.13,54.15,9400.0,39.1785,39.1785,39.1279,39.1424,9400.0
2015-05-04 12:15:00,54.13,54.19,54.13,54.16,8200.0,39.1279,39.1713,39.1279,39.1496,8200.0
2015-05-04 12:20:00,54.15,54.15,54.12,54.12,9200.0,39.1424,39.1424,39.1207,39.1207,9200.0
2015-05-04 12:25:00,54.15,54.2,54.14,54.2,10000.0,39.1424,39.1785,39.1351,39.1785,10000.0
2015-05-04 12:30:00,54.19,54.21,54.14,54.2,7200.0,39.1713,39.1857,39.1351,39.1785,7200.0
2015-05-04 12:35:00,54.19,54.23,54.19,54.21,8400.0,39.1713,39.2002,39.1713,39.1857,8400.0
2015-05-04 12:40:00,54.22,54.22,54.15,54.18,8200.0,39.193,39.193,39.1424,39.1641,8200.0
2015-05-04 12:45:00,54.18,54.2,54.14,54.16,5200.0,39.1641,39.1785,39.1351,39.1496,5200.0
2015-05-04 12:50:00,54.15,54.16,54.14,54.15,7400.0,39.1424,39.1496,39.1351,39.1424,7400.0
2015-05-04 12:55:00,54.13,54.15,54.13,54.14,3200.0,39.1279,39.1424,39.1279,39.1351,3200.0
2015-05-04 13:00:00,54.14,54.15,54.08,54.1,11800.0,39.1351,39.1424,39.0918,39.1062,11800.0
2015-05-04 13:05:00,54.09,54.1,54.05,54.09,7000.0,39.099,39.1062,39.0701,39.099,7000.0
2015-05-04 13:10:00,54.09,54.09,54.04,54.07,6600.0,39.099,39.099,39.0629,39.0846,6600.0
2015-05-04 13:15:00,54.07,54.08,54.05,54.05,12800.0,39.0846,39.0918,39.0701,39.0701,12800.0
2015-05-04 13:20:00,54.05,54.1,54.05,54.09,24800.0,39.0701,39.1062,39.0701,39.099,24800.0
2015-05-04 13:25:00,54.09,54.13,54.08,54.08,15800.0,39.099,39.1279,39.0918,39.0918,15800.0
2015-05-04 13:30:00,54.07,54.08,54.04,54.06,11600.0,39.0846,39.0918,39.0629,39.0773,11600.0
2015-05-04 13:35:00,54.07,54.1,54.06,54.1,21200.0,39.0846,39.1062,39.0773,39.1062,21200.0
2015-05-04 13:40:00,54.1,54.12,54.09,54.1,7200.0,39.1062,39.1207,39.099,39.1062,7200.0
2015-05-04 13:45:00,54.1,54.12,54.06,54.1,13200.0,39.1062,39.1207,39.0773,39.1062,13200.0
2015-05-04 13:50:00,54.1,54.13,54.1,54.11,11200.0,39.1062,39.1279,39.1062,39.1135,11200.0
2015-05-04 13:55:00,54.1,54.1,54.09,54.1,10000.0,39.1062,39.1062,39.099,39.1062,10000.0
2015-05-04 14:00:00,54.1,54.21,54.1,54.2,20600.0,39.1062,39.1857,39.1062,39.1785,20600.0
2015-05-04 14:05:00,54.2,54.23,54.2,54.23,14000.0,39.1785,39.2002,39.1785,39.2002,14000.0
2015-05-04 14:10:00,54.24,54.32,54.24,54.3,25200.0,39.2074,39.2653,39.2074,39.2508,25200.0
2015-05-04 14:15:00,54.3,54.31,54.22,54.22,9400.0,39.2508,39.258,39.193,39.193,9400.0
2015-05-04 14:20:00,54.22,54.22,54.15,54.18,10600.0,39.193,39.193,39.1424,39.1641,10600.0
2015-05-04 14:25:00,54.17,54.18,54.17,54.17,9800.0,39.1568,39.1641,39.1568,39.1568,9800.0
2015-05-04 14:30:00,54.18,54.23,54.18,54.2,18800.0,39.1641,39.2002,39.1641,39.1785,18800.0
2015-05-04 14:35:00,54.19,54.19,54.1,54.15,25200.0,39.1713,39.1713,39.1062,39.1424,25200.0
2015-05-04 14:40:00,54.16,54.19,54.15,54.16,19400.0,39.1496,39.1713,39.1424,39.1496,19400.0
2015-05-04 14:45:00,54.18,54.18,54.09,54.11,11400.0,39.1641,39.1641,39.099,39.1135,11400.0
2015-05-04 14:50:00,54.12,54.13,54.06,54.08,9400.0,39.1207,39.1279,39.0773,39.0918,9400.0
2015-05-04 14:55:00,54.08,54.13,54.08,54.1,14800.0,39.0918,39.1279,39.0918,39.1062,14800.0
2015-05-04 15:00:00,54.1,54.18,54.09,54.18,37600.0,39.1062,39.1641,39.099,39.1641,37600.0
2015-05-04 15:05:00,54.18,54.19,54.16,54.18,21600.0,39.1641,39.1713,39.1496,39.1641,21600.0
2015-05-04 15:10:00,54.18,54.18,54.1,54.1,16400.0,39.1641,39.1641,39.1062,39.1062,16400.0
2015-05-04 15:15:00,54.1,54.17,54.1,54.15,25000.0,39.1062,39.1568,39.1062,39.1424,25000.0
2015-05-04 15:20:00,54.13,54.15,54.1,54.13,21400.0,39.1279,39.1424,39.1062,39.1279,21400.0
2015-05-04 15:25:00,54.13,54.13,54.09,54.09,20000.0,39.1279,39.1279,39.099,39.099,20000.0
2015-05-04 15:30:00,54.09,54.09,54.05,54.05,29600.0,39.099,39.099,39.0701,39.0701,29600.0
2015-05-04 15:35:00,54.04,54.04,53.98,53.98,29800.0,39.0629,39.0629,39.0195,39.0195,29800.0
2015-05-04 15:40:00,53.98,53.98,53.93,53.94,31800.0,39.0195,39.0195,38.9834,38.9906,31800.0
2015-05-04 15:45:00,53.93,53.96,53.88,53.88,46200.0,38.9834,39.005,38.9472,38.9472,46200.0
2015-05-04 15:50:00,53.88,53.94,53.88,53.92,39200.0,38.9472,38.9906,38.9472,38.9761,39200.0
2015-05-04 15:55:00,53.92,53.92,53.88,53.91,78000.0,38.9761,38.9761,38.9472,38.9689,78000.0
2015-05-05 09:30:00,53.54,54.04,53.24,53.25,29000.0,38.7014,39.0629,38.4846,38.4918,29000.0
2015-05-05 09:35:00,52.96,53.26,52.96,53.08,16800.0,38.2822,38.499,38.2822,38.3689,16800.0
2015-05-05 09:40:00,53.08,53.49,53.0,53.43,18600.0,38.3689,38.6653,38.3111,38.6219,18600.0
2015-05-05 09:45:00,53.41,53.43,53.21,53.24,24800.0,38.6075,38.6219,38.4629,38.4846,24800.0
2015-05-05 09:50:00,53.24,53.3,53.17,53.28,20800.0,38.4846,38.528,38.434,38.5135,20800.0
2015-05-05 09:55:00,53.23,53.24,53.09,53.18,13200.0,38.4774,38.4846,38.3762,38.4412,13200.0
2015-05-05 10:00:00,53.15,53.17,52.97,53.01,13000.0,38.4195,38.434,38.2894,38.3183,13000.0
2015-05-05 10:05:00,53.01,53.02,52.92,53.02,14800.0,38.3183,38.3256,38.2533,38.3256,14800.0
2015-05-05 10:10:00,53.01,53.06,52.95,52.97,12400.0,38.3183,38.3545,38.275,38.2894,12400.0
2015-05-05 10:15:00,52.98,53.02,52.91,52.99,18400.0,38.2966,38.3256,38.246,38.3039,18400.0
2015-05-05 10:20:00,52.97,53.26,52.97,53.13,21600.0,38.2894,38.499,38.2894,38.4051,21600.0
2015-05-05 10:25:00,53.13,53.13,53.02,53.07,23000.0,38.4051,38.4051,38.3256,38.3617,23000.0
2015-05-05 10:30:00,53.08,53.11,53.0,53.02,28800.0,38.3689,38.3906,38.3111,38.3256,28800.0
2015-05-05 10:35:00,53.01,53.02,52.92,52.95,34600.0,38.3183,38.3256,38.2533,38.275,34600.0
2015-05-05 10:40:00,52.91,52.92,52.88,52.91,13200.0,38.246,38.2533,38.2244,38.246,13200.0
2015-05-05 10:45:00,52.9,52.93,52.88,52.92,30800.0,38.2388,38.2605,38.2244,38.2533,30800.0
2015-05-05 10:50:00,52.93,52.95,52.83,52.85,32000.0,38.2605,38.275,38.1882,38.2027,32000.0
2015-05-05 10:55:00,52.83,52.86,52.61,52.61,115600.0,38.1882,38.2099,38.0292,38.0292,115600.0
2015-05-05 11:00:00,52.6,52.61,52.38,52.39,112000.0,38.022,38.0292,37.8629,37.8702,112000.0
2015-05-05 11:05:00,52.4,52.4,52.07,52.17,71800.0,37.8774,37.8774,37.6388,37.7111,71800.0
2015-05-05 11:10:00,52.18,52.19,51.75,51.93,132400.0,37.7184,37.7256,37.4075,37.5376,132400.0
2015-05-05 11:15:00,51.9,51.93,51.75,51.76,107400.0,37.516,37.5376,37.4075,37.4148,107400.0
2015-05-05 11:20:00,51.77,52.1,51.75,52.09,53000.0,37.422,37.6605,37.4075,37.6533,53000.0
2015-05-05 11:25:00,52.13,52.19,52.02,52.05,18400.0,37.6822,37.7256,37.6027,37.6244,18400.0
2015-05-05 11:30:00,52.01,52.01,51.7,51.82,33000.0,37.5955,37.5955,37.3714,37.4581,33000.0
2015-05-05 11:35:00,51.81,51.81,51.75,51.78,44600.0,37.4509,37.4509,37.4075,37.4292,44600.0
2015-05-05 11:40:00,51.77,51.9,51.77,51.89,48800.0,37.422,37.516,37.422,37.5087,48800.0
2015-05-05 11:45:00,51.88,51.88,51.77,51.79,37200.0,37.5015,37.5015,37.422,37.4364,37200.0
2015-05-05 11:50:00,51.81,51.92,51.8,51.88,32600.0,37.4509,37.5304,37.4437,37.5015,32600.0
2015-05-05 11:55:00,51.89,52.02,51.87,52.02,21800.0,37.5087,37.6027,37.4943,37.6027,21800.0
2015-05-05 12:00:00,52.01,52.11,51.99,52.04,140000.0,37.5955,37.6678,37.581,37.6172,140000.0
2015-05-05 12:05:00,52.02,52.04,51.93,52.03,27000.0,37.6027,37.6172,37.5376,37.6099,27000.0
2015-05-05 12:10:00,52.04,52.19,52.04,52.17,38200.0,37.6172,37.7256,37.6172,37.7111,38200.0
2015-05-05 12:15:00,52.17,52.31,52.15,52.26,29800.0,37.7111,37.8123,37.6967,37.7762,29800.0
2015-05-05 12:20:00,52.27,52.3,52.16,52.2,11000.0,37.7834,37.8051,37.7039,37.7328,11000.0
2015-05-05 12:25:00,52.19,52.32,52.17,52.24,14600.0,37.7256,37.8196,37.7111,37.7617,14600.0
2015-05-05 12:30:00,52.24,52.27,52.21,52.27,13200.0,37.7617,37.7834,37.74,37.7834,13200.0
2015-05-05 12:35:00,52.25,52.26,52.21,52.25,23200.0,37.769,37.7762,37.74,37.769,23200.0
2015-05-05 12:40:00,52.25,52.33,52.23,52.26,36200.0,37.769,37.8268,37.7545,37.7762,36200.0
2015-05-05 12:45:00,52.27,52.28,52.24,52.27,81000.0,37.7834,37.7906,37.7617,37.7834,81000.0
2015-05-05 12:50:00,52.27,52.33,52.22,52.24,32200.0,37.7834,37.8268,37.7473,37.7617,32200.0
2015-05-05 12:55:00,52.24,52.24,52.05,52.06,54400.0,37.7617,37.7617,37.6244,37.6316,54400.0
2015-05-05 13:00:00,52.06,52.09,52.04,52.06,29400.0,37.6316,37.6533,37.6172,37.6316,29400.0
2015-05-05 13:05:00,52.06,52.16,52.06,52.08,13400.0,37.6316,37.7039,37.6316,37.6461,13400.0
2015-05-05 13:10:00,52.06,52.07,51.98,51.99,23400.0,37.6316,37.6388,37.5738,37.581,23400.0
2015-05-05 13:15:00,51.97,52.07,51.9,52.05,70600.0,37.5666,37.6388,37.516,37.6244,70600.0
2015-05-05 13:20:00,52.05,52.17,51.99,52.17,20800.0,37.6244,37.7111,37.581,37.7111,20800.0
2015-05-05 13:25:00,52.18,52.29,52.18,52.29,59800.0,37.7184,37.7979,37.7184,37.7979,59800.0
2015-05-05 13:30:00,52.29,52.35,52.23,52.28,38400.0,37.7979,37.8412,37.7545,37.7906,38400.0
2015-05-05 13:35:00,52.28,52.38,52.16,52.37,83200.0,37.7906,37.8629,37.7039,37.8557,83200.0
2015-05-05 13:40:00,52.39,52.5,52.38,52.46,30600.0,37.8702,37.9497,37.8629,37.9208,30600.0
2015-05-05 13:45:00,52.46,52.49,52.38,52.4,22800.0,37.9208,37.9424,37.8629,37.8774,22800.0
2015-05-05 13:50:00,52.38,52.41,52.24,52.29,44200.0,37.8629,37.8846,37.7617,37.7979,44200.0
2015-05-05 13:55:00,52.27,52.4,52.25,52.35,25200.0,37.7834,37.8774,37.769,37.8412,25200.0
2015-05-05 14:00:00,52.35,52.35,52.26,52.29,10200.0,37.8412,37.8412,37.7762,37.7979,10200.0
2015-05-05 14:05:00,52.27,52.37,52.25,52.34,11400.0,37.7834,37.8557,37.769,37.834,11400.0
2015-05-05 14:10:00,52.35,52.42,52.34,52.42,21000.0,37.8412,37.8918,37.834,37.8918,21000.0
2015-05-05 14:15:00,52.42,52.45,52.4,52.44,17600.0,37.8918,37.9135,37.8774,37.9063,17600.0
2015-05-05 14:20:00,52.43,52.44,52.33,52.33,14800.0,37.8991,37.9063,37.8268,37.8268,14800.0
2015-05-05 14:25:00,52.32,52.32,52.18,52.2,23800.0,37.8196,37.8196,37.7184,37.7328,23800.0
2015-05-05 14:30:00,52.19,52.26,52.19,52.23,11400.0,37.7256,37.7762,37.7256,37.7545,11400.0
2015-05-05 14:35:00,52.22,52.29,52.21,52.25,18400.0,37.7473,37.7979,37.74,37.769,18400.0
2015-05-05 14:40:00,52.24,52.24,52.18,52.21,14400.0,37.7617,37.7617,37.7184,37.74,14400.0
2015-05-05 14:45:00,52.21,52.21,52.08,52.08,19200.0,37.74,37.74,37.6461,37.6461,19200.0
2015-05-05 14:50:00,52.09,52.11,52.05,52.07,15400.0,37.6533,37.6678,37.6244,37.6388,15400.0
2015-05-05 14:55:00,52.07,52.1,52.04,52.07,52200.0,37.6388,37.6605,37.6172,37.6388,52200.0
2015-05-05 15:00:00,52.06,52.15,52.06,52.13,21600.0,37.6316,37.6967,37.6316,37.6822,21600.0
2015-05-05 15:05:00,52.15,52.19,52.13,52.13,20600.0,37.6967,37.7256,37.6822,37.6822,20600.0
2015-05-05 15:10:00,52.13,52.19,52.12,52.19,21600.0,37.6822,37.7256,37.675,37.7256,21600.0
2015-05-05 15:15:00,52.19,52.21,52.14,52.14,24800.0,37.7256,37.74,37.6894,37.6894,24800.0
2015-05-05 15:20:00,52.13,52.18,52.12,52.15,22600.0,37.6822,37.7184,37.675,37.6967,22600.0
2015-05-05 15:25:00,52.16,52.26,52.16,52.23,33000.0,37.7039,37.7762,37.7039,37.7545,33000.0
2015-05-05 15:30:00,52.22,52.26,52.2,52.25,42600.0,37.7473,37.7762,37.7328,37.769,42600.0
2015-05-05 15:35:00,52.25,52.31,52.24,52.28,46000.0,37.769,37.8123,37.7617,37.7906,46000.0
2015-05-05 15:40:00,52.27,52.27,52.19,52.22,33400.0,37.7834,37.7834,37.7256,37.7473,33400.0
2015-05-05 15:45:00,52.21,52.22,52.12,52.15,52600.0,37.74,37.7473,37.675,37.6967,52600.0
2015-05-05 15:50:00,52.15,52.17,52.06,52.1,90800.0,37.6967,37.7111,37.6316,37.6605,90800.0
2015-05-05 15:55:00,52.1,52.42,52.09,52.17,159600.0,37.6605,37.8918,37.6533,37.7111,159600.0
2015-05-06 09:30:00,52.17,52.7,52.17,52.18,48000.0,37.7111,38.0942,37.7111,37.7184,48000.0
2015-05-06 09:35:00,52.2,52.38,52.13,52.13,32600.0,37.7328,37.8629,37.6822,37.6822,32600.0
2015-05-06 09:40:00,52.18,52.32,52.15,52.23,33000.0,37.7184,37.8196,37.6967,37.7545,33000.0
2015-05-06 09:45:00,52.21,52.24,52.1,52.12,29800.0,37.74,37.7617,37.6605,37.675,29800.0
2015-05-06 09:50:00,52.11,52.24,52.1,52.14,36600.0,37.6678,37.7617,37.6605,37.6894,36600.0
2015-05-06 09:55:00,52.13,52.16,52.1,52.15,17400.0,37.6822,37.7039,37.6605,37.6967,17400.0
2015-05-06 10:00:00,52.16,52.37,52.13,52.35,71400.0,37.7039,37.8557,37.6822,37.8412,71400.0
2015-05-06 10:05:00,52.35,52.36,52.07,52.09,44600.0,37.8412,37.8485,37.6388,37.6533,44600.0
2015-05-06 10:10:00,52.06,52.21,52.06,52.21,41600.0,37.6316,37.74,37.6316,37.74,41600.0
2015-05-06 10:15:00,52.21,52.27,52.18,52.26,50600.0,37.74,37.7834,37.7184,37.7762,50600.0
2015-05-06 10:20:00,52.27,52.3,52.2,52.24,19800.0,37.7834,37.8051,37.7328,37.7617,19800.0
2015-05-06 10:25:00,52.22,52.4,52.2,52.4,59000.0,37.7473,37.8774,37.7328,37.8774,59000.0
2015-05-06 10:30:00,52.41,52.41,52.2,52.23,36000.0,37.8846,37.8846,37.7328,37.7545,36000.0
2015-05-06 10:35:00,52.21,52.22,52.12,52.21,113400.0,37.74,37.7473,37.675,37.74,113400.0
2015-05-06 10:40:00,52.2,52.23,52.18,52.22,34800.0,37.7328,37.7545,37.7184,37.7473,34800.0
2015-05-06 10:45:00,52.22,52.26,52.2,52.22,30000.0,37.7473,37.7762,37.7328,37.7473,30000.0
2015-05-06 10:50:00,52.22,52.25,52.13,52.14,50200.0,37.7473,37.769,37.6822,37.6894,50200.0
2015-05-06 10:55:00,52.13,52.13,52.01,52.09,26000.0,37.6822,37.6822,37.5955,37.6533,26000.0
2015-05-06 11:00:00,52.09,52.15,52.08,52.09,18400.0,37.6533,37.6967,37.6461,37.6533,18400.0
2015-05-06 11:05:00,52.08,52.1,51.99,52.01,126200.0,37.6461,37.6605,37.581,37.5955,126200.0
2015-05-06 11:10:00,52.01,52.02,51.87,51.88,25400.0,37.5955,37.6027,37.4943,37.5015,25400.0
2015-05-06 11:15:00,51.88,51.94,51.87,51.92,37400.0,37.5015,37.5449,37.4943,37.5304,37400.0
2015-05-06 11:20:00,51.93,51.93,51.84,51.85,55800.0,37.5376,37.5376,37.4726,37.4798,55800.0
2015-05-06 11:25:00,51.85,51.92,51.83,51.88,33200.0,37.4798,37.5304,37.4654,37.5015,33200.0
2015-05-06 11:30:00,51.9,51.95,51.86,51.95,29400.0,37.516,37.5521,37.487,37.5521,29400.0
2015-05-06 11:35:00,51.96,51.96,51.93,51.94,65000.0,37.5593,37.5593,37.5376,37.5449,65000.0
2015-05-06 11:40:00,51.95,51.99,51.94,51.99,37000.0,37.5521,37.581,37.5449,37.581,37000.0
2015-05-06 11:45:00,51.97,51.97,51.87,51.88,56200.0,37.5666,37.5666,37.4943,37.5015,56200.0
2015-05-06 11:50:00,51.88,51.92,51.85,51.86,13000.0,37.5015,37.5304,37.4798,37.487,13000.0
2015-05-06 11:55:00,51.88,51.88,51.75,51.82,52800.0,37.5015,37.5015,37.4075,37.4581,52800.0
2015-05-06 12:00:00,51.81,51.84,51.76,51.76,43600.0,37.4509,37.4726,37.4148,37.4148,43600.0
2015-05-06 12:05:00,51.78,51.79,51.73,51.76,29800.0,37.4292,37.4364,37.3931,37.4148,29800.0
2015-05-06 12:10:00,51.76,51.77,51.74,51.75,31800.0,37.4148,37.422,37.4003,37.4075,31800.0
2015-05-06 12:15:00,51.74,51.77,51.72,51.77,45600.0,37.4003,37.422,37.3859,37.422,45600.0
2015-05-06 12:20:00,51.77,51.77,51.7,51.73,20400.0,37.422,37.422,37.3714,37.3931,20400.0
2015-05-06 12:25:00,51.72,51.74,51.69,51.72,25600.0,37.3859,37.4003,37.3642,37.3859,25600.0
2015-05-06 12:30:00,51.7,51.73,51.66,51.72,21800.0,37.3714,37.3931,37.3425,37.3859,21800.0
2015-05-06 12:35:00,51.72,51.72,51.65,51.66,7800.0,37.3859,37.3859,37.3353,37.3425,7800.0
2015-05-06 12:40:00,51.66,51.66,51.59,51.59,11800.0,37.3425,37.3425,37.2919,37.2919,11800.0
2015-05-06 12:45:00,51.58,51.59,51.56,51.59,9200.0,37.2847,37.2919,37.2702,37.2919,9200.0
2015-05-06 12:50:00,51.59,51.59,51.46,51.46,32600.0,37.2919,37.2919,37.1979,37.1979,32600.0
2015-05-06 12:55:00,51.47,51.56,51.47,51.51,12600.0,37.2051,37.2702,37.2051,37.2341,12600.0
2015-05-06 13:00:00,51.51,51.52,51.47,51.49,17400.0,37.2341,37.2413,37.2051,37.2196,17400.0
2015-05-06 13:05:00,51.48,51.54,51.48,51.5,7800.0,37.2124,37.2557,37.2124,37.2268,7800.0
2015-05-06 13:10:00,51.48,51.52,51.47,51.52,11200.0,37.2124,37.2413,37.2051,37.2413,11200.0
2015-05-06 13:15:00,51.51,51.58,51.49,51.58,28800.0,37.2341,37.2847,37.2196,37.2847,28800.0
2015-05-06 13:20:00,51.57,51.58,51.52,51.54,9800.0,37.2774,37.2847,37.2413,37.2557,9800.0
2015-05-06 13:25:00,51.54,51.55,51.51,51.52,12400.0,37.2557,37.263,37.2341,37.2413,12400.0
2015-05-06 13:30:00,51.53,51.54,51.5,51.52,60600.0,37.2485,37.2557,37.2268,37.2413,60600.0
2015-05-06 13:35:00,51.53,51.58,51.5,51.56,39600.0,37.2485,37.2847,37.2268,37.2702,39600.0
2015-05-06 13:40:00,51.54,51.54,51.49,51.49,11600.0,37.2557,37.2557,37.2196,37.2196,11600.0
2015-05-06 13:45:00,51.49,51.49,51.36,51.38,18400.0,37.2196,37.2196,37.1256,37.1401,18400.0
2015-05-06 13:50:00,51.35,51.35,51.27,51.29,17000.0,37.1184,37.1184,37.0606,37.075,17000.0
2015-05-06 13:55:00,51.29,51.35,51.29,51.32,11800.0,37.075,37.1184,37.075,37.0967,11800.0
2015-05-06 14:00:00,51.33,51.35,51.32,51.33,16200.0,37.1039,37.1184,37.0967,37.1039,16200.0
2015-05-06 14:05:00,51.32,51.38,51.32,51.37,17400.0,37.0967,37.1401,37.0967,37.1329,17400.0
2015-05-06 14:10:00,51.36,51.36,51.32,51.34,14600.0,37.1256,37.1256,37.0967,37.1112,14600.0
2015-05-06 14:15:00,51.34,51.38,51.34,51.36,14000.0,37.1112,37.1401,37.1112,37.1256,14000.0
2015-05-06 14:20:00,51.35,51.35,51.34,51.35,19800.0,37.1184,37.1184,37.1112,37.1184,19800.0
2015-05-06 14:25:00,51.35,51.35,51.32,51.34,20200.0,37.1184,37.1184,37.0967,37.1112,20200.0
2015-05-06 14:30:00,51.34,51.34,51.27,51.27,25000.0,37.1112,37.1112,37.0606,37.0606,25000.0
2015-05-06 14:35:00,51.27,51.34,51.25,51.32,36400.0,37.0606,37.1112,37.0461,37.0967,36400.0
2015-05-06 14:40:00,51.32,51.32,51.27,51.31,28400.0,37.0967,37.0967,37.0606,37.0895,28400.0
2015-05-06 14:45:00,51.32,51.37,51.31,51.35,22400.0,37.0967,37.1329,37.0895,37.1184,22400.0
2015-05-06 14:50:00,51.35,51.35,51.27,51.27,16800.0,37.1184,37.1184,37.0606,37.0606,16800.0
2015-05-06 14:55:00,51.27,51.27,51.23,51.24,24200.0,37.0606,37.0606,37.0317,37.0389,24200.0
2015-05-06 15:00:00,51.24,51.29,51.24,51.28,24400.0,37.0389,37.075,37.0389,37.0678,24400.0
2015-05-06 15:05:00,51.29,51.3,51.26,51.3,48200.0,37.075,37.0823,37.0533,37.0823,48200.0
2015-05-06 15:10:00,51.3,51.3,51.22,51.27,52600.0,37.0823,37.0823,37.0244,37.0606,52600.0
2015-05-06 15:15:00,51.27,51.32,51.24,51.32,34000.0,37.0606,37.0967,37.0389,37.0967,34000.0
2015-05-06 15:20:00,51.32,51.42,51.31,51.41,32000.0,37.0967,37.169,37.0895,37.1618,32000.0
2015-05-06 15:25:00,51.42,51.48,51.38,51.47,25200.0,37.169,37.2124,37.1401,37.2051,25200.0
2015-05-06 15:30:00,51.48,51.48,51.39,51.4,47200.0,37.2124,37.2124,37.1473,37.1545,47200.0
2015-05-06 15:35:00,51.4,51.53,51.39,51.52,51800.0,37.1545,37.2485,37.1473,37.2413,51800.0
2015-05-06 15:40:00,51.53,51.55,51.45,51.45,31000.0,37.2485,37.263,37.1907,37.1907,31000.0
2015-05-06 15:45:00,51.45,51.51,51.45,51.49,74800.0,37.1907,37.2341,37.1907,37.2196,74800.0
2015-05-06 15:50:00,51.5,51.52,51.49,51.5,83800.0,37.2268,37.2413,37.2196,37.2268,83800.0
2015-05-06 15:55:00,51.51,51.63,51.5,51.63,105000.0,37.2341,37.3208,37.2268,37.3208,105000.0
2015-05-07 09:30:00,51.76,51.99,51.63,51.92,30800.0,37.4148,37.581,37.3208,37.5304,30800.0
2015-05-07 09:35:00,51.84,51.95,51.71,51.85,18000.0,37.4726,37.5521,37.3786,37.4798,18000.0
2015-05-07 09:40:00,51.83,51.99,51.83,51.96,12200.0,37.4654,37.581,37.4654,37.5593,12200.0
2015-05-07 09:45:00,51.93,51.93,51.74,51.81,23600.0,37.5376,37.5376,37.4003,37.4509,23600.0
2015-05-07 09:50:00,51.8,51.83,51.69,51.72,26400.0,37.4437,37.4654,37.3642,37.3859,26400.0
2015-05-07 09:55:00,51.71,51.8,51.65,51.77,12000.0,37.3786,37.4437,37.3353,37.422,12000.0
2015-05-07 10:00:00,51.77,51.8,51.63,51.74,16400.0,37.422,37.4437,37.3208,37.4003,16400.0
2015-05-07 10:05:00,51.77,51.94,51.74,51.85,10000.0,37.422,37.5449,37.4003,37.4798,10000.0
2015-05-07 10:10:00,51.85,51.88,51.81,51.87,13000.0,37.4798,37.5015,37.4509,37.4943,13000.0
2015-05-07 10:15:00,51.88,51.91,51.82,51.88,14400.0,37.5015,37.5232,37.4581,37.5015,14400.0
2015-05-07 10:20:00,51.88,52.0,51.87,51.97,10000.0,37.5015,37.5882,37.4943,37.5666,10000.0
2015-05-07 10:25:00,51.98,52.01,51.85,51.88,25600.0,37.5738,37.5955,37.4798,37.5015,25600.0
2015-05-07 10:30:00,51.87,51.91,51.8,51.8,15200.0,37.4943,37.5232,37.4437,37.4437,15200.0
2015-05-07 10:35:00,51.82,51.93,51.79,51.92,15600.0,37.4581,37.5376,37.4364,37.5304,15600.0
2015-05-07 10:40:00,51.94,52.1,51.93,52.1,21000.0,37.5449,37.6605,37.5376,37.6605,21000.0
2015-05-07 10:45:00,52.08,52.08,51.97,51.98,13000.0,37.6461,37.6461,37.5666,37.5738,13000.0
2015-05-07 10:50:00,51.98,52.17,51.98,52.16,17400.0,37.5738,37.7111,37.5738,37.7039,17400.0
2015-05-07 10:55:00,52.16,52.17,52.08,52.1,24400.0,37.7039,37.7111,37.6461,37.6605,24400.0
2015-05-07 11:00:00,52.1,52.17,52.1,52.15,10200.0,37.6605,37.7111,37.6605,37.6967,10200.0
2015-05-07 11:05:00,52.16,52.16,52.02,52.03,21200.0,37.7039,37.7039,37.6027,37.6099,21200.0
2015-05-07 11:10:00,52.03,52.09,52.01,52.04,11000.0,37.6099,37.6533,37.5955,37.6172,11000.0
2015-05-07 11:15:00,52.04,52.04,51.91,51.93,27800.0,37.6172,37.6172,37.5232,37.5376,27800.0
2015-05-07 11:20:00,51.93,51.93,51.85,51.89,14200.0,37.5376,37.5376,37.4798,37.5087,14200.0
2015-05-07 11:25:00,51.9,52.06,51.9,51.99,12200.0,37.516,37.6316,37.516,37.581,12200.0
2015-05-07 11:30:00,52.0,52.0,51.85,51.91,30400.0,37.5882,37.5882,37.4798,37.5232,30400.0
2015-05-07 11:35:00,51.91,51.92,51.82,51.85,16200.0,37.5232,37.5304,37.4581,37.4798,16200.0
2015-05-07 11:40:00,51.85,51.94,51.83,51.85,24800.0,37.4798,37.5449,37.4654,37.4798,24800.0
2015-05-07 11:45:00,51.84,51.87,51.8,51.82,12800.0,37.4726,37.4943,37.4437,37.4581,12800.0
2015-05-07 11:50:00,51.8,51.87,51.78,51.86,13400.0,37.4437,37.4943,37.4292,37.487,13400.0
2015-05-07 11:55:00,51.85,51.9,51.83,51.84,27800.0,37.4798,37.516,37.4654,37.4726,27800.0
2015-05-07 12:00:00,51.85,51.88,51.83,51.87,19400.0,37.4798,37.5015,37.4654,37.4943,19400.0
2015-05-07 12:05:00,51.87,51.87,51.83,51.84,14800.0,37.4943,37.4943,37.4654,37.4726,14800.0
2015-05-07 12:10:00,51.85,51.91,51.8,51.91,63000.0,37.4798,37.5232,37.4437,37.5232,63000.0
2015-05-07 12:15:00,51.9,51.97,51.88,51.96,9400.0,37.516,37.5666,37.5015,37.5593,9400.0
2015-05-07 12:20:00,51.96,52.05,51.95,52.05,12000.0,37.5593,37.6244,37.5521,37.6244,12000.0
2015-05-07 12:25:00,52.04,52.09,52.03,52.07,8400.0,37.6172,37.6533,37.6099,37.6388,8400.0
2015-05-07 12:30:00,52.09,52.24,52.08,52.17,56400.0,37.6533,37.7617,37.6461,37.7111,56400.0
2015-05-07 12:35:00,52.17,52.25,52.1,52.12,31200.0,37.7111,37.769,37.6605,37.675,31200.0
2015-05-07 12:40:00,52.13,52.19,52.1,52.14,7800.0,37.6822,37.7256,37.6605,37.6894,7800.0
2015-05-07 12:45:00,52.15,52.15,52.06,52.08,5800.0,37.6967,37.6967,37.6316,37.6461,5800.0
2015-05-07 12:50:00,52.09,52.09,52.02,52.02,5400.0,37.6533,37.6533,37.6027,37.6027,5400.0
2015-05-07 12:55:00,52.01,52.1,52.0,52.09,13400.0,37.5955,37.6605,37.5882,37.6533,13400.0
2015-05-07 13:00:00,52.09,52.12,52.02,52.02,8400.0,37.6533,37.675,37.6027,37.6027,8400.0
2015-05-07 13:05:00,52.04,52.1,52.03,52.1,10600.0,37.6172,37.6605,37.6099,37.6605,10600.0
2015-05-07 13:10:00,52.11,52.13,52.1,52.11,11600.0,37.6678,37.6822,37.6605,37.6678,11600.0
2015-05-07 13:15:00,52.1,52.16,52.09,52.15,11600.0,37.6605,37.7039,37.6533,37.6967,11600.0
2015-05-07 13:20:00,52.15,52.15,52.08,52.08,10000.0,37.6967,37.6967,37.6461,37.6461,10000.0
2015-05-07 13:25:00,52.08,52.12,52.05,52.08,11200.0,37.6461,37.675,37.6244,37.6461,11200.0
2015-05-07 13:30:00,52.09,52.1,52.02,52.02,13200.0,37.6533,37.6605,37.6027,37.6027,13200.0
2015-05-07 13:35:00,52.02,52.08,52.01,52.05,10600.0,37.6027,37.6461,37.5955,37.6244,10600.0
2015-05-07 13:40:00,52.05,52.08,52.02,52.07,14600.0,37.6244,37.6461,37.6027,37.6388,14600.0
2015-05-07 13:45:00,52.07,52.07,52.04,52.07,37200.0,37.6388,37.6388,37.6172,37.6388,37200.0
2015-05-07 13:50:00,52.08,52.08,52.02,52.02,29200.0,37.6461,37.6461,37.6027,37.6027,29200.0
2015-05-07 13:55:00,52.02,52.04,51.99,52.02,31400.0,37.6027,37.6172,37.581,37.6027,31400.0
2015-05-07 14:00:00,52.01,52.05,52.0,52.05,30200.0,37.5955,37.6244,37.5882,37.6244,30200.0
2015-05-07 14:05:00,52.04,52.06,52.0,52.06,41800.0,37.6172,37.6316,37.5882,37.6316,41800.0
2015-05-07 14:10:00,52.05,52.1,52.05,52.1,12400.0,37.6244,37.6605,37.6244,37.6605,12400.0
2015-05-07 14:15:00,52.11,52.12,52.07,52.08,8600.0,37.6678,37.675,37.6388,37.6461,8600.0
2015-05-07 14:20:00,52.08,52.1,52.05,52.1,9200.0,37.6461,37.6605,37.6244,37.6605,9200.0
2015-05-07 14:25:00,52.1,52.1,52.02,52.02,10000.0,37.6605,37.6605,37.6027,37.6027,10000.0
2015-05-07 14:30:00,52.01,52.07,52.01,52.02,9600.0,37.5955,37.6388,37.5955,37.6027,9600.0
2015-05-07 14:35:00,52.02,52.02,51.93,51.94,38000.0,37.6027,37.6027,37.5376,37.5449,38000.0
2015-05-07 14:40:00,51.93,51.93,51.85,51.86,25800.0,37.5376,37.5376,37.4798,37.487,25800.0
2015-05-07 14:45:00,51.87,51.98,51.86,51.96,11800.0,37.4943,37.5738,37.487,37.5593,11800.0
2015-05-07 14:50:00,51.96,52.01,51.96,52.0,6400.0,37.5593,37.5955,37.5593,37.5882,6400.0
2015-05-07 14:55:00,52.0,52.01,51.96,51.99,11800.0,37.5882,37.5955,37.5593,37.581,11800.0
2015-05-07 15:00:00,51.99,52.04,51.99,52.04,12000.0,37.581,37.6172,37.581,37.6172,12000.0
2015-05-07 15:05:00,52.04,52.04,51.99,51.99,19000.0,37.6172,37.6172,37.581,37.581,19000.0
2015-05-07 15:10:00,51.99,52.01,51.91,51.91,17800.0,37.581,37.5955,37.5232,37.5232,17800.0
2015-05-07 15:15:00,51.91,51.91,51.85,51.88,19200.0,37.5232,37.5232,37.4798,37.5015,19200.0
2015-05-07 15:20:00,51.88,51.91,51.83,51.88,15400.0,37.5015,37.5232,37.4654,37.5015,15400.0
2015-05-07 15:25:00,51.88,51.89,51.85,51.87,16400.0,37.5015,37.5087,37.4798,37.4943,16400.0
2015-05-07 15:30:00,51.87,51.88,51.85,51.88,20600.0,37.4943,37.5015,37.4798,37.5015,20600.0
2015-05-07 15:35:00,51.87,51.88,51.86,51.88,21200.0,37.4943,37.5015,37.487,37.5015,21200.0
2015-05-07 15:40:00,51.88,51.93,51.83,51.83,34400.0,37.5015,37.5376,37.4654,37.4654,34400.0
2015-05-07 15:45:00,51.84,51.92,51.83,51.9,47200.0,37.4726,37.5304,37.4654,37.516,47200.0
2015-05-07 15:50:00,51.9,51.92,51.86,51.92,43200.0,37.516,37.5304,37.487,37.5304,43200.0
2015-05-07 15:55:00,51.91,51.93,51.88,51.92,116200.0,37.5232,37.5376,37.5015,37.5304,116200.0
2015-05-08 09:30:00,52.53,53.09,52.53,52.82,41400.0,37.9714,38.3762,37.9714,38.181,41400.0
2015-05-08 09:35:00,52.79,52.85,52.69,52.77,42200.0,38.1593,38.2027,38.087,38.1448,42200.0
2015-05-08 09:40:00,52.78,52.94,52.76,52.92,46000.0,38.1521,38.2677,38.1376,38.2533,46000.0
2015-05-08 09:45:00,52.94,52.98,52.66,52.66,42400.0,38.2677,38.2966,38.0653,38.0653,42400.0
2015-05-08 09:50:00,52.7,52.8,52.66,52.77,37000.0,38.0942,38.1665,38.0653,38.1448,37000.0
2015-05-08 09:55:00,52.78,52.85,52.65,52.81,24600.0,38.1521,38.2027,38.0581,38.1738,24600.0
2015-05-08 10:00:00,52.8,52.87,52.8,52.85,59000.0,38.1665,38.2171,38.1665,38.2027,59000.0
2015-05-08 10:05:00,52.85,52.94,52.79,52.92,66600.0,38.2027,38.2677,38.1593,38.2533,66600.0
2015-05-08 10:10:00,52.91,52.92,52.83,52.9,25200.0,38.246,38.2533,38.1882,38.2388,25200.0
2015-05-08 10:15:00,52.92,52.93,52.84,52.87,39800.0,38.2533,38.2605,38.1954,38.2171,39800.0
2015-05-08 10:20:00,52.88,53.0,52.88,52.99,47200.0,38.2244,38.3111,38.2244,38.3039,47200.0
2015-05-08 10:25:00,53.0,53.05,52.95,53.03,19000.0,38.3111,38.3472,38.275,38.3328,19000.0
2015-05-08 10:30:00,53.03,53.05,52.99,53.01,16600.0,38.3328,38.3472,38.3039,38.3183,16600.0
2015-05-08 10:35:00,52.99,53.0,52.94,52.99,39000.0,38.3039,38.3111,38.2677,38.3039,39000.0
2015-05-08 10:40:00,52.99,53.0,52.96,52.96,24800.0,38.3039,38.3111,38.2822,38.2822,24800.0
2015-05-08 10:45:00,52.96,53.0,52.91,52.97,26200.0,38.2822,38.3111,38.246,38.2894,26200.0
2015-05-08 10:50:00,52.98,53.0,52.96,52.98,18000.0,38.2966,38.3111,38.2822,38.2966,18000.0
2015-05-08 10:55:00,52.98,52.99,52.94,52.99,44000.0,38.2966,38.3039,38.2677,38.3039,44000.0
2015-05-08 11:00:00,52.99,53.0,52.92,52.94,20800.0,38.3039,38.3111,38.2533,38.2677,20800.0
2015-05-08 11:05:00,52.94,52.99,52.91,52.92,12000.0,38.2677,38.3039,38.246,38.2533,12000.0
2015-05-08 11:10:00,52.91,52.92,52.87,52.92,9400.0,38.246,38.2533,38.2171,38.2533,9400.0
2015-05-08 11:15:00,52.92,52.93,52.85,52.92,25800.0,38.2533,38.2605,38.2027,38.2533,25800.0
2015-05-08 11:20:00,52.9,52.93,52.9,52.93,13800.0,38.2388,38.2605,38.2388,38.2605,13800.0
2015-05-08 11:25:00,52.93,52.98,52.91,52.98,12400.0,38.2605,38.2966,38.246,38.2966,12400.0
2015-05-08 11:30:00,52.96,53.0,52.96,52.99,10200.0,38.2822,38.3111,38.2822,38.3039,10200.0
2015-05-08 11:35:00,52.98,53.01,52.98,53.0,28600.0,38.2966,38.3183,38.2966,38.3111,28600.0
2015-05-08 11:40:00,52.99,53.0,52.93,53.0,15400.0,38.3039,38.3111,38.2605,38.3111,15400.0
2015-05-08 11:45:00,52.99,53.0,52.97,52.99,16600.0,38.3039,38.3111,38.2894,38.3039,16600.0
2015-05-08 11:50:00,52.99,53.04,52.99,53.01,20200.0,38.3039,38.34,38.3039,38.3183,20200.0
2015-05-08 11:55:00,53.01,53.01,52.94,52.97,8400.0,38.3183,38.3183,38.2677,38.2894,8400.0
2015-05-08 12:00:00,52.95,52.96,52.9,52.9,13000.0,38.275,38.2822,38.2388,38.2388,13000.0
2015-05-08 12:05:00,52.9,52.94,52.9,52.92,18600.0,38.2388,38.2677,38.2388,38.2533,18600.0
2015-05-08 12:10:00,52.93,52.96,52.92,52.94,15600.0,38.2605,38.2822,38.2533,38.2677,15600.0
2015-05-08 12:15:00,52.93,52.94,52.92,52.94,16800.0,38.2605,38.2677,38.2533,38.2677,16800.0
2015-05-08 12:20:00,52.94,52.95,52.9,52.9,9200.0,38.2677,38.275,38.2388,38.2388,9200.0
2015-05-08 12:25:00,52.9,52.99,52.88,52.97,15200.0,38.2388,38.3039,38.2244,38.2894,15200.0
2015-05-08 12:30:00,52.97,52.99,52.94,52.97,20600.0,38.2894,38.3039,38.2677,38.2894,20600.0
2015-05-08 12:35:00,52.97,52.97,52.93,52.93,9400.0,38.2894,38.2894,38.2605,38.2605,9400.0
2015-05-08 12:40:00,52.95,52.96,52.88,52.89,7200.0,38.275,38.2822,38.2244,38.2316,7200.0
2015-05-08 12:45:00,52.89,52.89,52.82,52.83,14200.0,38.2316,38.2316,38.181,38.1882,14200.0
2015-05-08 12:50:00,52.83,52.84,52.8,52.8,9000.0,38.1882,38.1954,38.1665,38.1665,9000.0
2015-05-08 12:55:00,52.8,52.88,52.8,52.86,11800.0,38.1665,38.2244,38.1665,38.2099,11800.0
2015-05-08 13:00:00,52.86,52.86,52.83,52.86,7600.0,38.2099,38.2099,38.1882,38.2099,7600.0
2015-05-08 13:05:00,52.86,52.88,52.84,52.88,12000.0,38.2099,38.2244,38.1954,38.2244,12000.0
2015-05-08 13:10:00,52.88,52.96,52.88,52.91,18000.0,38.2244,38.2822,38.2244,38.246,18000.0
2015-05-08 13:15:00,52.91,52.91,52.87,52.88,9200.0,38.246,38.246,38.2171,38.2244,9200.0
2015-05-08 13:20:00,52.88,52.88,52.8,52.81,7800.0,38.2244,38.2244,38.1665,38.1738,7800.0
2015-05-08 13:25:00,52.8,52.8,52.67,52.68,15600.0,38.1665,38.1665,38.0726,38.0798,15600.0
2015-05-08 13:30:00,52.66,52.79,52.66,52.71,21400.0,38.0653,38.1593,38.0653,38.1015,21400.0
2015-05-08 13:35:00,52.7,52.7,52.61,52.62,10600.0,38.0942,38.0942,38.0292,38.0364,10600.0
2015-05-08 13:40:00,52.6,52.63,52.56,52.63,10200.0,38.022,38.0436,37.993,38.0436,10200.0
2015-05-08 13:45:00,52.63,52.63,52.59,52.63,8400.0,38.0436,38.0436,38.0147,38.0436,8400.0
2015-05-08 13:50:00,52.63,52.68,52.63,52.67,13000.0,38.0436,38.0798,38.0436,38.0726,13000.0
2015-05-08 13:55:00,52.67,52.71,52.63,52.7,39200.0,38.0726,38.1015,38.0436,38.0942,39200.0
2015-05-08 14:00:00,52.7,52.74,52.7,52.73,17200.0,38.0942,38.1232,38.0942,38.1159,17200.0
2015-05-08 14:05:00,52.74,52.74,52.69,52.7,8800.0,38.1232,38.1232,38.087,38.0942,8800.0
2015-05-08 14:10:00,52.7,52.73,52.68,52.72,13600.0,38.0942,38.1159,38.0798,38.1087,13600.0
2015-05-08 14:15:00,52.74,52.79,52.68,52.77,31800.0,38.1232,38.1593,38.0798,38.1448,31800.0
2015-05-08 14:20:00,52.76,52.76,52.69,52.7,12400.0,38.1376,38.1376,38.087,38.0942,12400.0
2015-05-08 14:25:00,52.68,52.74,52.68,52.73,11000.0,38.0798,38.1232,38.0798,38.1159,11000.0
2015-05-08 14:30:00,52.73,52.74,52.7,52.73,12000.0,38.1159,38.1232,38.0942,38.1159,12000.0
2015-05-08 14:35:00,52.73,52.77,52.72,52.75,13800.0,38.1159,38.1448,38.1087,38.1304,13800.0
2015-05-08 14:40:00,52.75,52.78,52.73,52.74,11600.0,38.1304,38.1521,38.1159,38.1232,11600.0
2015-05-08 14:45:00,52.77,52.85,52.77,52.83,15200.0,38.1448,38.2027,38.1448,38.1882,15200.0
2015-05-08 14:50:00,52.84,52.85,52.83,52.84,11800.0,38.1954,38.2027,38.1882,38.1954,11800.0
2015-05-08 14:55:00,52.84,52.85,52.78,52.81,18200.0,38.1954,38.2027,38.1521,38.1738,18200.0
2015-05-08 15:00:00,52.81,52.82,52.79,52.81,13800.0,38.1738,38.181,38.1593,38.1738,13800.0
2015-05-08 15:05:00,52.81,52.84,52.8,52.84,17600.0,38.1738,38.1954,38.1665,38.1954,17600.0
2015-05-08 15:10:00,52.85,52.85,52.82,52.83,19400.0,38.2027,38.2027,38.181,38.1882,19400.0
2015-05-08 15:15:00,52.83,52.83,52.8,52.8,19400.0,38.1882,38.1882,38.1665,38.1665,19400.0
2015-05-08 15:20:00,52.81,52.82,52.74,52.74,21800.0,38.1738,38.181,38.1232,38.1232,21800.0
2015-05-08 15:25:00,52.73,52.78,52.72,52.77,17600.0,38.1159,38.1521,38.1087,38.1448,17600.0
2015-05-08 15:30:00,52.78,52.87,52.77,52.87,42200.0,38.1521,38.2171,38.1448,38.2171,42200.0
2015-05-08 15:35:00,52.87,52.87,52.81,52.86,41800.0,38.2171,38.2171,38.1738,38.2099,41800.0
2015-05-08 15:40:00,52.86,52.91,52.84,52.91,46000.0,38.2099,38.246,38.1954,38.246,46000.0
2015-05-08 15:45:00,52.9,52.96,52.88,52.96,66400.0,38.2388,38.2822,38.2244,38.2822,66400.0
2015-05-08 15:50:00,52.96,52.98,52.92,52.97,101800.0,38.2822,38.2966,38.2533,38.2894,101800.0
2015-05-08 15:55:00,52.97,52.98,52.93,52.93,130800.0,38.2894,38.2966,38.2605,38.2605,130800.0
2015-05-11 09:30:00,52.72,52.98,52.72,52.98,13600.0,38.1087,38.2966,38.1087,38.2966,13600.0
2015-05-11 09:35:00,52.96,52.98,52.78,52.97,5200.0,38.2822,38.2966,38.1521,38.2894,5200.0
2015-05-11 09:40:00,52.91,53.07,52.83,53.06,15200.0,38.246,38.3617,38.1882,38.3545,15200.0
2015-05-11 09:45:00,53.1,53.13,53.01,53.01,44600.0,38.3834,38.4051,38.3183,38.3183,44600.0
2015-05-11 09:50:00,52.98,52.99,52.88,52.88,7000.0,38.2966,38.3039,38.2244,38.2244,7000.0
2015-05-11 09:55:00,52.88,53.03,52.88,53.02,16200.0,38.2244,38.3328,38.2244,38.3256,16200.0
2015-05-11 10:00:00,53.05,53.05,52.98,53.02,15200.0,38.3472,38.3472,38.2966,38.3256,15200.0
2015-05-11 10:05:00,53.05,53.1,53.03,53.1,9800.0,38.3472,38.3834,38.3328,38.3834,9800.0
2015-05-11 10:10:00,53.1,53.1,53.03,53.05,16200.0,38.3834,38.3834,38.3328,38.3472,16200.0
2015-05-11 10:15:00,53.04,53.1,53.03,53.08,8400.0,38.34,38.3834,38.3328,38.3689,8400.0
2015-05-11 10:20:00,53.06,53.13,53.03,53.11,4200.0,38.3545,38.4051,38.3328,38.3906,4200.0
2015-05-11 10:25:00,53.12,53.12,52.99,53.02,12200.0,38.3978,38.3978,38.3039,38.3256,12200.0
2015-05-11 10:30:00,53.01,53.01,52.87,52.88,8600.0,38.3183,38.3183,38.2171,38.2244,8600.0
2015-05-11 10:35:00,52.91,52.95,52.89,52.93,4800.0,38.246,38.275,38.2316,38.2605,4800.0
2015-05-11 10:40:00,52.91,53.09,52.91,53.09,4400.0,38.246,38.3762,38.246,38.3762,4400.0
2015-05-11 10:45:00,53.07,53.08,53.0,53.07,8600.0,38.3617,38.3689,38.3111,38.3617,8600.0
2015-05-11 10:50:00,53.08,53.15,53.07,53.13,4400.0,38.3689,38.4195,38.3617,38.4051,4400.0
2015-05-11 10:55:00,53.1,53.13,53.06,53.07,7000.0,38.3834,38.4051,38.3545,38.3617,7000.0
2015-05-11 11:00:00,53.07,53.07,52.85,52.87,12000.0,38.3617,38.3617,38.2027,38.2171,12000.0
2015-05-11 11:05:00,52.9,52.9,52.85,52.88,4600.0,38.2388,38.2388,38.2027,38.2244,4600.0
2015-05-11 11:10:00,52.88,52.96,52.88,52.92,4200.0,38.2244,38.2822,38.2244,38.2533,4200.0
2015-05-11 11:15:00,52.91,52.91,52.85,52.86,12600.0,38.246,38.246,38.2027,38.2099,12600.0
2015-05-11 11:20:00,52.88,52.88,52.8,52.81,6600.0,38.2244,38.2244,38.1665,38.1738,6600.0
2015-05-11 11:25:00,52.81,52.82,52.7,52.73,7200.0,38.1738,38.181,38.0942,38.1159,7200.0
2015-05-11 11:30:00,52.75,52.75,52.63,52.7,7000.0,38.1304,38.1304,38.0436,38.0942,7000.0
2015-05-11 11:35:00,52.71,52.76,52.7,52.76,8400.0,38.1015,38.1376,38.0942,38.1376,8400.0
2015-05-11 11:40:00,52.76,52.76,52.69,52.7,9000.0,38.1376,38.1376,38.087,38.0942,9000.0
2015-05-11 11:45:00,52.67,52.7,52.63,52.67,7800.0,38.0726,38.0942,38.0436,38.0726,7800.0
2015-05-11 11:50:00,52.69,52.74,52.67,52.68,18200.0,38.087,38.1232,38.0726,38.0798,18200.0
2015-05-11 11:55:00,52.67,52.72,52.66,52.68,11400.0,38.0726,38.1087,38.0653,38.0798,11400.0
2015-05-11 12:00:00,52.68,52.71,52.59,52.61,13000.0,38.0798,38.1015,38.0147,38.0292,13000.0
2015-05-11 12:05:00,52.6,52.61,52.57,52.59,14800.0,38.022,38.0292,38.0003,38.0147,14800.0
2015-05-11 12:10:00,52.6,52.65,52.57,52.57,9200.0,38.022,38.0581,38.0003,38.0003,9200.0
2015-05-11 12:15:00,52.57,52.64,52.57,52.59,14200.0,38.0003,38.0509,38.0003,38.0147,14200.0
2015-05-11 12:20:00,52.59,52.59,52.5,52.5,8600.0,38.0147,38.0147,37.9497,37.9497,8600.0
2015-05-11 12:25:00,52.51,52.52,52.48,52.5,13000.0,37.9569,37.9641,37.9352,37.9497,13000.0
2015-05-11 12:30:00,52.5,52.5,52.44,52.49,24000.0,37.9497,37.9497,37.9063,37.9424,24000.0
2015-05-11 12:35:00,52.47,52.52,52.47,52.5,8400.0,37.928,37.9641,37.928,37.9497,8400.0
2015-05-11 12:40:00,52.51,52.52,52.45,52.51,16600.0,37.9569,37.9641,37.9135,37.9569,16600.0
2015-05-11 12:45:00,52.5,52.57,52.48,52.5,13400.0,37.9497,38.0003,37.9352,37.9497,13400.0
2015-05-11 12:50:00,52.51,52.57,52.51,52.52,3400.0,37.9569,38.0003,37.9569,37.9641,3400.0
2015-05-11 12:55:00,52.52,52.56,52.51,52.55,4600.0,37.9641,37.993,37.9569,37.9858,4600.0
2015-05-11 13:00:00,52.55,52.58,52.54,52.54,7200.0,37.9858,38.0075,37.9786,37.9786,7200.0
2015-05-11 13:05:00,52.54,52.6,52.54,52.6,4400.0,37.9786,38.022,37.9786,38.022,4400.0
2015-05-11 13:10:00,52.6,52.65,52.6,52.65,4600.0,38.022,38.0581,38.022,38.0581,4600.0
2015-05-11 13:15:00,52.66,52.68,52.62,52.62,8000.0,38.0653,38.0798,38.0364,38.0364,8000.0
2015-05-11 13:20:00,52.62,52.64,52.58,52.59,7200.0,38.0364,38.0509,38.0075,38.0147,7200.0
2015-05-11 13:25:00,52.6,52.64,52.6,52.63,12600.0,38.022,38.0509,38.022,38.0436,12600.0
2015-05-11 13:30:00,52.63,52.63,52.56,52.6,4000.0,38.0436,38.0436,37.993,38.022,4000.0
2015-05-11 13:35:00,52.62,52.62,52.57,52.6,8600.0,38.0364,38.0364,38.0003,38.022,8600.0
2015-05-11 13:40:00,52.63,52.65,52.63,52.65,4400.0,38.0436,38.0581,38.0436,38.0581,4400.0
2015-05-11 13:45:00,52.66,52.67,52.62,52.63,6800.0,38.0653,38.0726,38.0364,38.0436,6800.0
2015-05-11 13:50:00,52.63,52.65,52.61,52.62,7800.0,38.0436,38.0581,38.0292,38.0364,7800.0
2015-05-11 13:55:00,52.63,52.63,52.6,52.6,7600.0,38.0436,38.0436,38.022,38.022,7600.0
2015-05-11 14:00:00,52.6,52.6,52.57,52.59,7200.0,38.022,38.022,38.0003,38.0147,7200.0
2015-05-11 14:05:00,52.59,52.6,52.49,52.5,14000.0,38.0147,38.022,37.9424,37.9497,14000.0
2015-05-11 14:10:00,52.5,52.52,52.49,52.49,11400.0,37.9497,37.9641,37.9424,37.9424,11400.0
2015-05-11 14:15:00,52.48,52.49,52.44,52.44,4400.0,37.9352,37.9424,37.9063,37.9063,4400.0
2015-05-11 14:20:00,52.45,52.46,52.43,52.43,8000.0,37.9135,37.9208,37.8991,37.8991,8000.0
2015-05-11 14:25:00,52.43,52.52,52.41,52.52,20200.0,37.8991,37.9641,37.8846,37.9641,20200.0
2015-05-11 14:30:00,52.51,52.53,52.48,52.48,5000.0,37.9569,37.9714,37.9352,37.9352,5000.0
2015-05-11 14:35:00,52.48,52.5,52.44,52.45,8000.0,37.9352,37.9497,37.9063,37.9135,8000.0
2015-05-11 14:40:00,52.45,52.49,52.44,52.46,9000.0,37.9135,37.9424,37.9063,37.9208,9000.0
2015-05-11 14:45:00,52.46,52.46,52.35,52.37,12200.0,37.9208,37.9208,37.8412,37.8557,12200.0
2015-05-11 14:50:00,52.36,52.4,52.34,52.34,15400.0,37.8485,37.8774,37.834,37.834,15400.0
2015-05-11 14:55:00,52.33,52.43,52.33,52.43,9200.0,37.8268,37.8991,37.8268,37.8991,9200.0
2015-05-11 15:00:00,52.41,52.42,52.35,52.4,14200.0,37.8846,37.8918,37.8412,37.8774,14200.0
2015-05-11 15:05:00,52.41,52.48,52.4,52.47,15000.0,37.8846,37.9352,37.8774,37.928,15000.0
2015-05-11 15:10:00,52.46,52.51,52.45,52.51,12200.0,37.9208,37.9569,37.9135,37.9569,12200.0
2015-05-11 15:15:00,52.51,52.54,52.5,52.54,11000.0,37.9569,37.9786,37.9497,37.9786,11000.0
2015-05-11 15:20:00,52.55,52.56,52.52,52.55,11200.0,37.9858,37.993,37.9641,37.9858,11200.0
2015-05-11 15:25:00,52.55,52.57,52.51,52.51,13400.0,37.9858,38.0003,37.9569,37.9569,13400.0
2015-05-11 15:30:00,52.51,52.52,52.46,52.46,26200.0,37.9569,37.9641,37.9208,37.9208,26200.0
2015-05-11 15:35:00,52.46,52.46,52.38,52.44,26200.0,37.9208,37.9208,37.8629,37.9063,26200.0
2015-05-11 15:40:00,52.44,52.49,52.44,52.48,30200.0,37.9063,37.9424,37.9063,37.9352,30200.0
2015-05-11 15:45:00,52.48,52.49,52.46,52.48,36200.0,37.9352,37.9424,37.9208,37.9352,36200.0
2015-05-11 15:50:00,52.48,52.49,52.46,52.48,20200.0,37.9352,37.9424,37.9208,37.9352,20200.0
2015-05-11 15:55:00,52.48,52.53,52.47,52.49,179000.0,37.9352,37.9714,37.928,37.9424,179000.0
2015-05-12 09:30:00,52.23,52.35,51.99,52.17,63200.0,37.7545,37.8412,37.581,37.7111,63200.0
2015-05-12 09:35:00,52.19,52.34,52.19,52.23,14400.0,37.7256,37.834,37.7256,37.7545,14400.0
2015-05-12 09:40:00,52.1,52.1,51.93,52.06,32800.0,37.6605,37.6605,37.5376,37.6316,32800.0
2015-05-12 09:45:00,52.05,52.24,52.02,52.17,17600.0,37.6244,37.7617,37.6027,37.7111,17600.0
2015-05-12 09:50:00,52.17,52.32,52.14,52.29,22800.0,37.7111,37.8196,37.6894,37.7979,22800.0
2015-05-12 09:55:00,52.29,52.29,52.18,52.18,23200.0,37.7979,37.7979,37.7184,37.7184,23200.0
2015-05-12 10:00:00,52.16,52.24,52.13,52.24,27400.0,37.7039,37.7617,37.6822,37.7617,27400.0
2015-05-12 10:05:00,52.24,52.37,52.2,52.37,22200.0,37.7617,37.8557,37.7328,37.8557,22200.0
2015-05-12 10:10:00,52.37,52.37,52.22,52.26,23400.0,37.8557,37.8557,37.7473,37.7762,23400.0
2015-05-12 10:15:00,52.25,52.35,52.22,52.27,18200.0,37.769,37.8412,37.7473,37.7834,18200.0
2015-05-12 10:20:00,52.29,52.34,52.27,52.33,16200.0,37.7979,37.834,37.7834,37.8268,16200.0
2015-05-12 10:25:00,52.32,52.4,52.31,52.33,46400.0,37.8196,37.8774,37.8123,37.8268,46400.0
2015-05-12 10:30:00,52.33,52.5,52.3,52.48,28000.0,37.8268,37.9497,37.8051,37.9352,28000.0
2015-05-12 10:35:00,52.46,52.62,52.43,52.62,23000.0,37.9208,38.0364,37.8991,38.0364,23000.0
2015-05-12 10:40:00,52.62,52.62,52.52,52.53,16200.0,38.0364,38.0364,37.9641,37.9714,16200.0
2015-05-12 10:45:00,52.54,52.73,52.54,52.68,38800.0,37.9786,38.1159,37.9786,38.0798,38800.0
2015-05-12 10:50:00,52.68,52.73,52.63,52.66,19400.0,38.0798,38.1159,38.0436,38.0653,19400.0
2015-05-12 10:55:00,52.63,52.64,52.58,52.62,23400.0,38.0436,38.0509,38.0075,38.0364,23400.0
2015-05-12 11:00:00,52.61,52.66,52.56,52.63,35400.0,38.0292,38.0653,37.993,38.0436,35400.0
2015-05-12 11:05:00,52.65,52.67,52.6,52.63,11200.0,38.0581,38.0726,38.022,38.0436,11200.0
2015-05-12 11:10:00,52.63,52.63,52.5,52.5,12200.0,38.0436,38.0436,37.9497,37.9497,12200.0
2015-05-12 11:15:00,52.5,52.56,52.46,52.56,11400.0,37.9497,37.993,37.9208,37.993,11400.0
2015-05-12 11:20:00,52.56,52.58,52.54,52.54,15600.0,37.993,38.0075,37.9786,37.9786,15600.0
2015-05-12 11:25:00,52.54,52.54,52.47,52.47,17400.0,37.9786,37.9786,37.928,37.928,17400.0
2015-05-12 11:30:00,52.47,52.48,52.35,52.38,12800.0,37.928,37.9352,37.8412,37.8629,12800.0
2015-05-12 11:35:00,52.38,52.46,52.33,52.45,37600.0,37.8629,37.9208,37.8268,37.9135,37600.0
2015-05-12 11:40:00,52.45,52.55,52.43,52.51,126200.0,37.9135,37.9858,37.8991,37.9569,126200.0
2015-05-12 11:45:00,52.49,52.61,52.49,52.61,17000.0,37.9424,38.0292,37.9424,38.0292,17000.0
2015-05-12 11:50:00,52.62,52.63,52.55,52.61,19600.0,38.0364,38.0436,37.9858,38.0292,19600.0
2015-05-12 11:55:00,52.61,52.65,52.58,52.63,11600.0,38.0292,38.0581,38.0075,38.0436,11600.0
2015-05-12 12:00:00,52.62,52.62,52.52,52.53,15200.0,38.0364,38.0364,37.9641,37.9714,15200.0
2015-05-12 12:05:00,52.53,52.53,52.48,52.49,18400.0,37.9714,37.9714,37.9352,37.9424,18400.0
2015-05-12 12:10:00,52.48,52.59,52.48,52.56,53600.0,37.9352,38.0147,37.9352,37.993,53600.0
2015-05-12 12:15:00,52.56,52.6,52.52,52.6,11600.0,37.993,38.022,37.9641,38.022,11600.0
2015-05-12 12:20:00,52.6,52.63,52.58,52.63,14800.0,38.022,38.0436,38.0075,38.0436,14800.0
2015-05-12 12:25:00,52.6,52.65,52.58,52.65,12800.0,38.022,38.0581,38.0075,38.0581,12800.0
2015-05-12 12:30:00,52.65,52.65,52.57,52.59,11600.0,38.0581,38.0581,38.0003,38.0147,11600.0
2015-05-12 12:35:00,52.58,52.66,52.57,52.65,11200.0,38.0075,38.0653,38.0003,38.0581,11200.0
2015-05-12 12:40:00,52.65,52.68,52.65,52.66,9600.0,38.0581,38.0798,38.0581,38.0653,9600.0
2015-05-12 12:45:00,52.67,52.7,52.66,52.67,10400.0,38.0726,38.0942,38.0653,38.0726,10400.0
2015-05-12 12:50:00,52.67,52.76,52.66,52.74,12400.0,38.0726,38.1376,38.0653,38.1232,12400.0
2015-05-12 12:55:00,52.73,52.74,52.71,52.74,10200.0,38.1159,38.1232,38.1015,38.1232,10200.0
2015-05-12 13:00:00,52.74,52.74,52.65,52.65,11000.0,38.1232,38.1232,38.0581,38.0581,11000.0
2015-05-12 13:05:00,52.63,52.76,52.62,52.74,19400.0,38.0436,38.1376,38.0364,38.1232,19400.0
2015-05-12 13:10:00,52.74,52.8,52.74,52.8,18200.0,38.1232,38.1665,38.1232,38.1665,18200.0
2015-05-12 13:15:00,52.81,52.82,52.76,52.77,9600.0,38.1738,38.181,38.1376,38.1448,9600.0
2015-05-12 13:20:00,52.77,52.8,52.76,52.79,16000.0,38.1448,38.1665,38.1376,38.1593,16000.0
2015-05-12 13:25:00,52.8,52.8,52.74,52.74,12600.0,38.1665,38.1665,38.1232,38.1232,12600.0
2015-05-12 13:30:00,52.74,52.75,52.65,52.68,14200.0,38.1232,38.1304,38.0581,38.0798,14200.0
2015-05-12 13:35:00,52.67,52.67,52.6,52.63,8400.0,38.0726,38.0726,38.022,38.0436,8400.0
2015-05-12 13:40:00,52.63,52.65,52.6,52.63,9600.0,38.0436,38.0581,38.022,38.0436,9600.0
2015-05-12 13:45:00,52.63,52.64,52.6,52.62,8600.0,38.0436,38.0509,38.022,38.0364,8600.0
2015-05-12 13:50:00,52.62,52.63,52.52,52.52,10800.0,38.0364,38.0436,37.9641,37.9641,10800.0
2015-05-12 13:55:00,52.54,52.58,52.51,52.51,11000.0,37.9786,38.0075,37.9569,37.9569,11000.0
2015-05-12 14:00:00,52.51,52.55,52.5,52.5,9800.0,37.9569,37.9858,37.9497,37.9497,9800.0
2015-05-12 14:05:00,52.51,52.58,52.5,52.55,18000.0,37.9569,38.0075,37.9497,37.9858,18000.0
2015-05-12 14:10:00,52.55,52.55,52.49,52.54,27600.0,37.9858,37.9858,37.9424,37.9786,27600.0
2015-05-12 14:15:00,52.51,52.55,52.5,52.55,23400.0,37.9569,37.9858,37.9497,37.9858,23400.0
2015-05-12 14:20:00,52.54,52.61,52.54,52.6,20400.0,37.9786,38.0292,37.9786,38.022,20400.0
2015-05-12 14:25:00,52.6,52.65,52.56,52.65,9200.0,38.022,38.0581,37.993,38.0581,9200.0
2015-05-12 14:30:00,52.66,52.68,52.57,52.57,14800.0,38.0653,38.0798,38.0003,38.0003,14800.0
2015-05-12 14:35:00,52.55,52.58,52.54,52.56,11400.0,37.9858,38.0075,37.9786,37.993,11400.0
2015-05-12 14:40:00,52.53,52.56,52.5,52.52,20000.0,37.9714,37.993,37.9497,37.9641,20000.0
2015-05-12 14:45:00,52.52,52.57,52.51,52.57,10200.0,37.9641,38.0003,37.9569,38.0003,10200.0
2015-05-12 14:50:00,52.58,52.63,52.53,52.6,15200.0,38.0075,38.0436,37.9714,38.022,15200.0
2015-05-12 14:55:00,52.6,52.6,52.49,52.51,28000.0,38.022,38.022,37.9424,37.9569,28000.0
2015-05-12 15:00:00,52.52,52.55,52.49,52.52,28800.0,37.9641,37.9858,37.9424,37.9641,28800.0
2015-05-12 15:05:00,52.52,52.55,52.49,52.5,21600.0,37.9641,37.9858,37.9424,37.9497,21600.0
2015-05-12 15:10:00,52.51,52.59,52.51,52.57,26400.0,37.9569,38.0147,37.9569,38.0003,26400.0
2015-05-12 15:15:00,52.57,52.64,52.56,52.63,19400.0,38.0003,38.0509,37.993,38.0436,19400.0
2015-05-12 15:20:00,52.63,52.72,52.63,52.72,27000.0,38.0436,38.1087,38.0436,38.1087,27000.0
2015-05-12 15:25:00,52.71,52.74,52.68,52.72,23200.0,38.1015,38.1232,38.0798,38.1087,23200.0
2015-05-12 15:30:00,52.73,52.76,52.68,52.68,30000.0,38.1159,38.1376,38.0798,38.0798,30000.0
2015-05-12 15:35:00,52.69,52.74,52.68,52.73,30600.0,38.087,38.1232,38.0798,38.1159,30600.0
2015-05-12 15:40:00,52.72,52.74,52.7,52.73,56600.0,38.1087,38.1232,38.0942,38.1159,56600.0
2015-05-12 15:45:00,52.73,52.74,52.7,52.71,50200.0,38.1159,38.1232,38.0942,38.1015,50200.0
2015-05-12 15:50:00,52.71,52.73,52.68,52.73,74200.0,38.1015,38.1159,38.0798,38.1159,74200.0
2015-05-12 15:55:00,52.73,52.74,52.69,52.69,80400.0,38.1159,38.1232,38.087,38.087,80400.0
2015-05-13 09:30:00,52.79,53.31,52.79,53.17,41400.0,38.1593,38.5352,38.1593,38.434,41400.0
2015-05-13 09:35:00,53.15,53.17,52.95,52.99,6000.0,38.4195,38.434,38.275,38.3039,6000.0
2015-05-13 09:40:00,53.02,53.04,52.91,52.91,5000.0,38.3256,38.34,38.246,38.246,5000.0
2015-05-13 09:45:00,52.87,52.9,52.74,52.78,8200.0,38.2171,38.2388,38.1232,38.1521,8200.0
2015-05-13 09:50:00,52.74,52.77,52.72,52.72,4200.0,38.1232,38.1448,38.1087,38.1087,4200.0
2015-05-13 09:55:00,52.72,52.75,52.62,52.62,2600.0,38.1087,38.1304,38.0364,38.0364,2600.0
2015-05-13 10:00:00,52.61,52.74,52.6,52.71,9200.0,38.0292,38.1232,38.022,38.1015,9200.0
2015-05-13 10:05:00,52.72,52.8,52.69,52.75,8000.0,38.1087,38.1665,38.087,38.1304,8000.0
2015-05-13 10:10:00,52.77,52.84,52.74,52.83,9000.0,38.1448,38.1954,38.1232,38.1882,9000.0
2015-05-13 10:15:00,52.82,52.83,52.74,52.76,17400.0,38.181,38.1882,38.1232,38.1376,17400.0
2015-05-13 10:20:00,52.77,52.85,52.77,52.85,9600.0,38.1448,38.2027,38.1448,38.2027,9600.0
2015-05-13 10:25:00,52.85,52.85,52.78,52.79,10800.0,38.2027,38.2027,38.1521,38.1593,10800.0
2015-05-13 10:30:00,52.78,52.8,52.61,52.63,6200.0,38.1521,38.1665,38.0292,38.0436,6200.0
2015-05-13 10:35:00,52.62,52.63,52.55,52.58,6000.0,38.0364,38.0436,37.9858,38.0075,6000.0
2015-05-13 10:40:00,52.58,52.66,52.57,52.59,6000.0,38.0075,38.0653,38.0003,38.0147,6000.0
2015-05-13 10:45:00,52.54,52.54,52.51,52.51,5200.0,37.9786,37.9786,37.9569,37.9569,5200.0
2015-05-13 10:50:00,52.5,52.54,52.49,52.52,6600.0,37.9497,37.9786,37.9424,37.9641,6600.0
2015-05-13 10:55:00,52.5,52.51,52.46,52.48,15400.0,37.9497,37.9569,37.9208,37.9352,15400.0
2015-05-13 11:00:00,52.45,52.49,52.45,52.45,5400.0,37.9135,37.9424,37.9135,37.9135,5400.0
2015-05-13 11:05:00,52.46,52.48,52.25,52.47,402600.0,37.9208,37.9352,37.769,37.928,402600.0
2015-05-13 11:10:00,52.47,52.54,52.42,52.43,26600.0,37.928,37.9786,37.8918,37.8991,26600.0
2015-05-13 11:15:00,52.43,52.43,52.35,52.39,9200.0,37.8991,37.8991,37.8412,37.8702,9200.0
2015-05-13 11:20:00,52.37,52.42,52.31,52.41,16600.0,37.8557,37.8918,37.8123,37.8846,16600.0
2015-05-13 11:25:00,52.42,52.49,52.37,52.37,39000.0,37.8918,37.9424,37.8557,37.8557,39000.0
2015-05-13 11:30:00,52.35,52.45,52.32,52.44,11000.0,37.8412,37.9135,37.8196,37.9063,11000.0
2015-05-13 11:35:00,52.41,52.43,52.37,52.42,7800.0,37.8846,37.8991,37.8557,37.8918,7800.0
2015-05-13 11:40:00,52.43,52.52,52.43,52.47,7000.0,37.8991,37.9641,37.8991,37.928,7000.0
2015-05-13 11:45:00,52.46,52.49,52.43,52.43,5000.0,37.9208,37.9424,37.8991,37.8991,5000.0
2015-05-13 11:50:00,52.42,52.44,52.37,52.44,10600.0,37.8918,37.9063,37.8557,37.9063,10600.0
2015-05-13 11:55:00,52.41,52.43,52.38,52.38,2400.0,37.8846,37.8991,37.8629,37.8629,2400.0
2015-05-13 12:00:00,52.39,52.45,52.39,52.45,6600.0,37.8702,37.9135,37.8702,37.9135,6600.0
2015-05-13 12:05:00,52.44,52.44,52.38,52.4,8800.0,37.9063,37.9063,37.8629,37.8774,8800.0
2015-05-13 12:10:00,52.41,52.41,52.38,52.4,5800.0,37.8846,37.8846,37.8629,37.8774,5800.0
2015-05-13 12:15:00,52.4,52.4,52.37,52.37,11200.0,37.8774,37.8774,37.8557,37.8557,11200.0
2015-05-13 12:20:00,52.37,52.42,52.34,52.37,8000.0,37.8557,37.8918,37.834,37.8557,8000.0
2015-05-13 12:25:00,52.35,52.35,52.27,52.32,7200.0,37.8412,37.8412,37.7834,37.8196,7200.0
2015-05-13 12:30:00,52.31,52.32,52.26,52.27,13200.0,37.8123,37.8196,37.7762,37.7834,13200.0
2015-05-13 12:35:00,52.27,52.3,52.24,52.24,10800.0,37.7834,37.8051,37.7617,37.7617,10800.0
2015-05-13 12:40:00,52.25,52.25,52.15,52.15,19800.0,37.769,37.769,37.6967,37.6967,19800.0
2015-05-13 12:45:00,52.16,52.16,52.07,52.12,44400.0,37.7039,37.7039,37.6388,37.675,44400.0
2015-05-13 12:50:00,52.13,52.19,52.13,52.19,9800.0,37.6822,37.7256,37.6822,37.7256,9800.0
2015-05-13 12:55:00,52.19,52.2,52.14,52.17,7400.0,37.7256,37.7328,37.6894,37.7111,7400.0
2015-05-13 13:00:00,52.18,52.38,52.18,52.38,8600.0,37.7184,37.8629,37.7184,37.8629,8600.0
2015-05-13 13:05:00,52.4,52.42,52.35,52.38,6800.0,37.8774,37.8918,37.8412,37.8629,6800.0
2015-05-13 13:10:00,52.35,52.36,52.34,52.36,7400.0,37.8412,37.8485,37.834,37.8485,7400.0
2015-05-13 13:15:00,52.35,52.35,52.3,52.3,12200.0,37.8412,37.8412,37.8051,37.8051,12200.0
2015-05-13 13:20:00,52.31,52.31,52.22,52.26,18400.0,37.8123,37.8123,37.7473,37.7762,18400.0
2015-05-13 13:25:00,52.24,52.26,52.2,52.23,18400.0,37.7617,37.7762,37.7328,37.7545,18400.0
2015-05-13 13:30:00,52.23,52.24,52.2,52.22,6200.0,37.7545,37.7617,37.7328,37.7473,6200.0
2015-05-13 13:35:00,52.22,52.22,52.14,52.14,21800.0,37.7473,37.7473,37.6894,37.6894,21800.0
2015-05-13 13:40:00,52.15,52.23,52.15,52.22,13000.0,37.6967,37.7545,37.6967,37.7473,13000.0
2015-05-13 13:45:00,52.23,52.23,52.15,52.17,7600.0,37.7545,37.7545,37.6967,37.7111,7600.0
2015-05-13 13:50:00,52.17,52.17,52.07,52.1,11600.0,37.7111,37.7111,37.6388,37.6605,11600.0
2015-05-13 13:55:00,52.09,52.15,52.09,52.12,8800.0,37.6533,37.6967,37.6533,37.675,8800.0
2015-05-13 14:00:00,52.12,52.16,52.05,52.05,7600.0,37.675,37.7039,37.6244,37.6244,7600.0
2015-05-13 14:05:00,52.05,52.05,51.98,52.05,10600.0,37.6244,37.6244,37.5738,37.6244,10600.0
2015-05-13 14:10:00,52.05,52.12,52.05,52.12,15000.0,37.6244,37.675,37.6244,37.675,15000.0
2015-05-13 14:15:00,52.12,52.12,52.06,52.08,9000.0,37.675,37.675,37.6316,37.6461,9000.0
2015-05-13 14:20:00,52.07,52.09,52.04,52.05,28400.0,37.6388,37.6533,37.6172,37.6244,28400.0
2015-05-13 14:25:00,52.05,52.11,52.05,52.11,8200.0,37.6244,37.6678,37.6244,37.6678,8200.0
2015-05-13 14:30:00,52.1,52.11,52.03,52.03,27000.0,37.6605,37.6678,37.6099,37.6099,27000.0
2015-05-13 14:35:00,52.04,52.1,52.04,52.07,11600.0,37.6172,37.6605,37.6172,37.6388,11600.0
2015-05-13 14:40:00,52.06,52.06,52.02,52.02,11000.0,37.6316,37.6316,37.6027,37.6027,11000.0
2015-05-13 14:45:00,52.04,52.1,52.02,52.08,12000.0,37.6172,37.6605,37.6027,37.6461,12000.0
2015-05-13 14:50:00,52.09,52.09,51.98,51.99,9000.0,37.6533,37.6533,37.5738,37.581,9000.0
2015-05-13 14:55:00,51.99,51.99,51.93,51.96,18200.0,37.581,37.581,37.5376,37.5593,18200.0
2015-05-13 15:00:00,51.96,52.03,51.96,52.03,17400.0,37.5593,37.6099,37.5593,37.6099,17400.0
2015-05-13 15:05:00,52.03,52.07,52.01,52.01,18800.0,37.6099,37.6388,37.5955,37.5955,18800.0
2015-05-13 15:10:00,52.01,52.01,51.93,51.93,14600.0,37.5955,37.5955,37.5376,37.5376,14600.0
2015-05-13 15:15:00,51.94,52.01,51.93,51.97,19800.0,37.5449,37.5955,37.5376,37.5666,19800.0
2015-05-13 15:20:00,51.97,52.02,51.95,51.99,29200.0,37.5666,37.6027,37.5521,37.581,29200.0
2015-05-13 15:25:00,52.0,52.04,52.0,52.02,20800.0,37.5882,37.6172,37.5882,37.6027,20800.0
2015-05-13 15:30:00,52.02,52.03,51.95,51.97,38200.0,37.6027,37.6099,37.5521,37.5666,38200.0
2015-05-13 15:35:00,51.96,51.97,51.93,51.94,22000.0,37.5593,37.5666,37.5376,37.5449,22000.0
2015-05-13 15:40:00,51.94,52.02,51.93,52.02,33400.0,37.5449,37.6027,37.5376,37.6027,33400.0
2015-05-13 15:45:00,51.98,52.06,51.96,52.05,47800.0,37.5738,37.6316,37.5593,37.6244,47800.0
2015-05-13 15:50:00,52.05,52.12,52.04,52.12,57400.0,37.6244,37.675,37.6172,37.675,57400.0
2015-05-13 15:55:00,52.12,52.17,52.1,52.13,109200.0,37.675,37.7111,37.6605,37.6822,109200.0
2015-05-14 09:30:00,52.35,52.61,52.35,52.58,15800.0,37.8412,38.0292,37.8412,38.0075,15800.0
2015-05-14 09:35:00,52.51,52.52,52.38,52.42,14200.0,37.9569,37.9641,37.8629,37.8918,14200.0
2015-05-14 09:40:00,52.44,52.59,52.41,52.56,13400.0,37.9063,38.0147,37.8846,37.993,13400.0
2015-05-14 09:45:00,52.56,52.57,52.45,52.45,12600.0,37.993,38.0003,37.9135,37.9135,12600.0
2015-05-14 09:50:00,52.42,52.46,52.42,52.46,3000.0,37.8918,37.9208,37.8918,37.9208,3000.0
2015-05-14 09:55:00,52.43,52.5,52.42,52.49,14600.0,37.8991,37.9497,37.8918,37.9424,14600.0
2015-05-14 10:00:00,52.52,52.53,52.39,52.5,12600.0,37.9641,37.9714,37.8702,37.9497,12600.0
2015-05-14 10:05:00,52.49,52.59,52.45,52.59,56800.0,37.9424,38.0147,37.9135,38.0147,56800.0
2015-05-14 10:10:00,52.6,52.75,52.6,52.74,22600.0,38.022,38.1304,38.022,38.1232,22600.0
2015-05-14 10:15:00,52.74,52.77,52.59,52.62,23000.0,38.1232,38.1448,38.0147,38.0364,23000.0
2015-05-14 10:20:00,52.62,52.66,52.57,52.66,31200.0,38.0364,38.0653,38.0003,38.0653,31200.0
2015-05-14 10:25:00,52.65,52.68,52.59,52.67,20600.0,38.0581,38.0798,38.0147,38.0726,20600.0
2015-05-14 10:30:00,52.68,52.68,52.58,52.6,20200.0,38.0798,38.0798,38.0075,38.022,20200.0
2015-05-14 10:35:00,52.59,52.71,52.58,52.7,20800.0,38.0147,38.1015,38.0075,38.0942,20800.0
2015-05-14 10:40:00,52.71,52.85,52.7,52.85,12000.0,38.1015,38.2027,38.0942,38.2027,12000.0
2015-05-14 10:45:00,52.83,52.9,52.82,52.87,10600.0,38.1882,38.2388,38.181,38.2171,10600.0
2015-05-14 10:50:00,52.84,52.88,52.77,52.79,15200.0,38.1954,38.2244,38.1448,38.1593,15200.0
2015-05-14 10:55:00,52.79,52.83,52.71,52.74,15400.0,38.1593,38.1882,38.1015,38.1232,15400.0
2015-05-14 11:00:00,52.72,52.72,52.68,52.68,10600.0,38.1087,38.1087,38.0798,38.0798,10600.0
2015-05-14 11:05:00,52.67,52.74,52.65,52.73,16600.0,38.0726,38.1232,38.0581,38.1159,16600.0
2015-05-14 11:10:00,52.73,52.73,52.67,52.7,13600.0,38.1159,38.1159,38.0726,38.0942,13600.0
2015-05-14 11:15:00,52.71,52.71,52.64,52.65,19400.0,38.1015,38.1015,38.0509,38.0581,19400.0
2015-05-14 11:20:00,52.62,52.63,52.59,52.63,13000.0,38.0364,38.0436,38.0147,38.0436,13000.0
2015-05-14 11:25:00,52.62,52.67,52.61,52.65,11600.0,38.0364,38.0726,38.0292,38.0581,11600.0
2015-05-14 11:30:00,52.64,52.68,52.58,52.6,16400.0,38.0509,38.0798,38.0075,38.022,16400.0
2015-05-14 11:35:00,52.58,52.6,52.58,52.59,28400.0,38.0075,38.022,38.0075,38.0147,28400.0
2015-05-14 11:40:00,52.6,52.62,52.58,52.62,12200.0,38.022,38.0364,38.0075,38.0364,12200.0
2015-05-14 11:45:00,52.63,52.65,52.6,52.63,7400.0,38.0436,38.0581,38.022,38.0436,7400.0
2015-05-14 11:50:00,52.62,52.7,52.62,52.66,6400.0,38.0364,38.0942,38.0364,38.0653,6400.0
2015-05-14 11:55:00,52.68,52.68,52.58,52.62,8000.0,38.0798,38.0798,38.0075,38.0364,8000.0
2015-05-14 12:00:00,52.6,52.66,52.6,52.64,8800.0,38.022,38.0653,38.022,38.0509,8800.0
2015-05-14 12:05:00,52.64,52.65,52.6,52.63,8000.0,38.0509,38.0581,38.022,38.0436,8000.0
2015-05-14 12:10:00,52.6,52.61,52.59,52.6,5200.0,38.022,38.0292,38.0147,38.022,5200.0
2015-05-14 12:15:00,52.61,52.61,52.56,52.6,16400.0,38.0292,38.0292,37.993,38.022,16400.0
2015-05-14 12:20:00,52.6,52.63,52.55,52.56,6400.0,38.022,38.0436,37.9858,37.993,6400.0
2015-05-14 12:25:00,52.52,52.58,52.52,52.57,4400.0,37.9641,38.0075,37.9641,38.0003,4400.0
2015-05-14 12:30:00,52.58,52.63,52.58,52.62,3200.0,38.0075,38.0436,38.0075,38.0364,3200.0
2015-05-14 12:35:00,52.63,52.63,52.57,52.58,3600.0,38.0436,38.0436,38.0003,38.0075,3600.0
2015-05-14 12:40:00,52.57,52.6,52.57,52.58,6400.0,38.0003,38.022,38.0003,38.0075,6400.0
2015-05-14 12:45:00,52.59,52.68,52.58,52.63,13000.0,38.0147,38.0798,38.0075,38.0436,13000.0
2015-05-14 12:50:00,52.62,52.65,52.62,52.63,9200.0,38.0364,38.0581,38.0364,38.0436,9200.0
2015-05-14 12:55:00,52.66,52.71,52.66,52.68,8200.0,38.0653,38.1015,38.0653,38.0798,8200.0
2015-05-14 13:00:00,52.68,52.68,52.63,52.64,6200.0,38.0798,38.0798,38.0436,38.0509,6200.0
2015-05-14 13:05:00,52.63,52.64,52.53,52.54,8400.0,38.0436,38.0509,37.9714,37.9786,8400.0
2015-05-14 13:10:00,52.55,52.55,52.48,52.48,5600.0,37.9858,37.9858,37.9352,37.9352,5600.0
2015-05-14 13:15:00,52.48,52.48,52.46,52.48,5600.0,37.9352,37.9352,37.9208,37.9352,5600.0
2015-05-14 13:20:00,52.48,52.61,52.48,52.59,7000.0,37.9352,38.0292,37.9352,38.0147,7000.0
2015-05-14 13:25:00,52.55,52.66,52.55,52.65,14800.0,37.9858,38.0653,37.9858,38.0581,14800.0
2015-05-14 13:30:00,52.66,52.71,52.63,52.63,9000.0,38.0653,38.1015,38.0436,38.0436,9000.0
2015-05-14 13:35:00,52.63,52.63,52.58,52.59,11600.0,38.0436,38.0436,38.0075,38.0147,11600.0
2015-05-14 13:40:00,52.59,52.65,52.57,52.65,13000.0,38.0147,38.0581,38.0003,38.0581,13000.0
2015-05-14 13:45:00,52.65,52.65,52.58,52.6,6200.0,38.0581,38.0581,38.0075,38.022,6200.0
2015-05-14 13:50:00,52.59,52.62,52.57,52.58,16000.0,38.0147,38.0364,38.0003,38.0075,16000.0
2015-05-14 13:55:00,52.58,52.6,52.54,52.57,9400.0,38.0075,38.022,37.9786,38.0003,9400.0
2015-05-14 14:00:00,52.56,52.56,52.5,52.53,11400.0,37.993,37.993,37.9497,37.9714,11400.0
2015-05-14 14:05:00,52.53,52.62,52.51,52.6,17800.0,37.9714,38.0364,37.9569,38.022,17800.0
2015-05-14 14:10:00,52.6,52.63,52.59,52.6,10200.0,38.022,38.0436,38.0147,38.022,10200.0
2015-05-14 14:15:00,52.6,52.64,52.6,52.62,12400.0,38.022,38.0509,38.022,38.0364,12400.0
2015-05-14 14:20:00,52.61,52.62,52.6,52.61,15800.0,38.0292,38.0364,38.022,38.0292,15800.0
2015-05-14 14:25:00,52.6,52.62,52.57,52.57,12600.0,38.022,38.0364,38.0003,38.0003,12600.0
2015-05-14 14:30:00,52.58,52.61,52.58,52.6,12600.0,38.0075,38.0292,38.0075,38.022,12600.0
2015-05-14 14:35:00,52.6,52.61,52.54,52.54,6000.0,38.022,38.0292,37.9786,37.9786,6000.0
2015-05-14 14:40:00,52.54,52.56,52.52,52.54,8200.0,37.9786,37.993,37.9641,37.9786,8200.0
2015-05-14 14:45:00,52.52,52.58,52.52,52.57,10200.0,37.9641,38.0075,37.9641,38.0003,10200.0
2015-05-14 14:50:00,52.58,52.6,52.57,52.6,7200.0,38.0075,38.022,38.0003,38.022,7200.0
2015-05-14 14:55:00,52.59,52.6,52.57,52.58,9200.0,38.0147,38.022,38.0003,38.0075,9200.0
2015-05-14 15:00:00,52.59,52.63,52.58,52.62,22600.0,38.0147,38.0436,38.0075,38.0364,22600.0
2015-05-14 15:05:00,52.63,52.63,52.6,52.63,18800.0,38.0436,38.0436,38.022,38.0436,18800.0
2015-05-14 15:10:00,52.63,52.71,52.62,52.67,20800.0,38.0436,38.1015,38.0364,38.0726,20800.0
2015-05-14 15:15:00,52.66,52.67,52.6,52.62,22400.0,38.0653,38.0726,38.022,38.0364,22400.0
2015-05-14 15:20:00,52.6,52.68,52.6,52.67,18600.0,38.022,38.0798,38.022,38.0726,18600.0
2015-05-14 15:25:00,52.67,52.67,52.6,52.6,12800.0,38.0726,38.0726,38.022,38.022,12800.0
2015-05-14 15:30:00,52.6,52.67,52.59,52.67,38200.0,38.022,38.0726,38.0147,38.0726,38200.0
2015-05-14 15:35:00,52.67,52.69,52.65,52.68,33000.0,38.0726,38.087,38.0581,38.0798,33000.0
2015-05-14 15:40:00,52.68,52.68,52.6,52.62,22200.0,38.0798,38.0798,38.022,38.0364,22200.0
2015-05-14 15:45:00,52.63,52.65,52.62,52.65,39400.0,38.0436,38.0581,38.0364,38.0581,39400.0
2015-05-14 15:50:00,52.65,52.67,52.63,52.66,47600.0,38.0581,38.0726,38.0436,38.0653,47600.0
2015-05-14 15:55:00,52.67,52.74,52.66,52.71,172800.0,38.0726,38.1232,38.0653,38.1015,172800.0
2015-05-15 09:30:00,52.83,52.83,52.54,52.7,101600.0,38.1882,38.1882,37.9786,38.0942,101600.0
2015-05-15 09:35:00,52.62,52.8,52.62,52.8,3800.0,38.0364,38.1665,38.0364,38.1665,3800.0
2015-05-15 09:40:00,52.81,52.92,52.77,52.91,5200.0,38.1738,38.2533,38.1448,38.246,5200.0
2015-05-15 09:45:00,52.87,52.91,52.75,52.86,18400.0,38.2171,38.246,38.1304,38.2099,18400.0
2015-05-15 09:50:00,52.85,52.9,52.8,52.8,2600.0,38.2027,38.2388,38.1665,38.1665,2600.0
2015-05-15 09:55:00,52.81,52.92,52.79,52.91,6600.0,38.1738,38.2533,38.1593,38.246,6600.0
2015-05-15 10:00:00,52.9,52.91,52.83,52.88,9200.0,38.2388,38.246,38.1882,38.2244,9200.0
2015-05-15 10:05:00,52.88,52.91,52.83,52.84,11600.0,38.2244,38.246,38.1882,38.1954,11600.0
2015-05-15 10:10:00,52.84,52.9,52.84,52.87,21200.0,38.1954,38.2388,38.1954,38.2171,21200.0
2015-05-15 10:15:00,52.9,52.96,52.88,52.93,5400.0,38.2388,38.2822,38.2244,38.2605,5400.0
2015-05-15 10:20:00,52.91,52.99,52.91,52.96,15000.0,38.246,38.3039,38.246,38.2822,15000.0
2015-05-15 10:25:00,52.96,53.06,52.96,53.05,4000.0,38.2822,38.3545,38.2822,38.3472,4000.0
2015-05-15 10:30:00,53.04,53.08,53.02,53.06,46800.0,38.34,38.3689,38.3256,38.3545,46800.0
2015-05-15 10:35:00,53.09,53.09,52.99,53.08,10600.0,38.3762,38.3762,38.3039,38.3689,10600.0
2015-05-15 10:40:00,53.08,53.09,53.04,53.08,15400.0,38.3689,38.3762,38.34,38.3689,15400.0
2015-05-15 10:45:00,53.08,53.11,53.04,53.04,9800.0,38.3689,38.3906,38.34,38.34,9800.0
2015-05-15 10:50:00,53.03,53.03,52.95,52.95,4400.0,38.3328,38.3328,38.275,38.275,4400.0
2015-05-15 10:55:00,52.95,52.95,52.91,52.93,6400.0,38.275,38.275,38.246,38.2605,6400.0
2015-05-15 11:00:00,52.96,52.98,52.91,52.98,6400.0,38.2822,38.2966,38.246,38.2966,6400.0
2015-05-15 11:05:00,52.97,52.99,52.96,52.97,4800.0,38.2894,38.3039,38.2822,38.2894,4800.0
2015-05-15 11:10:00,52.97,52.98,52.93,52.98,7600.0,38.2894,38.2966,38.2605,38.2966,7600.0
2015-05-15 11:15:00,52.97,52.97,52.91,52.95,13800.0,38.2894,38.2894,38.246,38.275,13800.0
2015-05-15 11:20:00,52.94,53.03,52.94,52.99,11400.0,38.2677,38.3328,38.2677,38.3039,11400.0
2015-05-15 11:25:00,53.01,53.07,53.01,53.02,9600.0,38.3183,38.3617,38.3183,38.3256,9600.0
2015-05-15 11:30:00,53.04,53.1,53.02,53.09,32400.0,38.34,38.3834,38.3256,38.3762,32400.0
2015-05-15 11:35:00,53.08,53.1,53.07,53.07,12000.0,38.3689,38.3834,38.3617,38.3617,12000.0
2015-05-15 11:40:00,53.1,53.16,53.07,53.14,17000.0,38.3834,38.4268,38.3617,38.4123,17000.0
2015-05-15 11:45:00,53.15,53.17,53.12,53.13,5800.0,38.4195,38.434,38.3978,38.4051,5800.0
2015-05-15 11:50:00,53.13,53.13,53.09,53.09,8200.0,38.4051,38.4051,38.3762,38.3762,8200.0
2015-05-15 11:55:00,53.09,53.1,53.06,53.1,5800.0,38.3762,38.3834,38.3545,38.3834,5800.0
2015-05-15 12:00:00,53.1,53.11,53.05,53.06,12800.0,38.3834,38.3906,38.3472,38.3545,12800.0
2015-05-15 12:05:00,53.06,53.07,53.04,53.04,5200.0,38.3545,38.3617,38.34,38.34,5200.0
2015-05-15 12:10:00,53.06,53.07,53.05,53.06,3600.0,38.3545,38.3617,38.3472,38.3545,3600.0
2015-05-15 12:15:00,53.06,53.1,53.04,53.04,3400.0,38.3545,38.3834,38.34,38.34,3400.0
2015-05-15 12:20:00,53.06,53.06,53.01,53.03,4000.0,38.3545,38.3545,38.3183,38.3328,4000.0
2015-05-15 12:25:00,53.02,53.03,53.01,53.02,3200.0,38.3256,38.3328,38.3183,38.3256,3200.0
2015-05-15 12:30:00,53.01,53.1,53.01,53.07,6600.0,38.3183,38.3834,38.3183,38.3617,6600.0
2015-05-15 12:35:00,53.1,53.18,53.09,53.18,11000.0,38.3834,38.4412,38.3762,38.4412,11000.0
2015-05-15 12:40:00,53.19,53.24,53.19,53.22,5400.0,38.4484,38.4846,38.4484,38.4701,5400.0
2015-05-15 12:45:00,53.23,53.23,53.14,53.14,4800.0,38.4774,38.4774,38.4123,38.4123,4800.0
2015-05-15 12:50:00,53.14,53.15,53.12,53.13,4200.0,38.4123,38.4195,38.3978,38.4051,4200.0
2015-05-15 12:55:00,53.13,53.2,53.13,53.2,6000.0,38.4051,38.4557,38.4051,38.4557,6000.0
2015-05-15 13:00:00,53.2,53.21,53.18,53.18,6200.0,38.4557,38.4629,38.4412,38.4412,6200.0
2015-05-15 13:05:00,53.18,53.18,53.14,53.16,4000.0,38.4412,38.4412,38.4123,38.4268,4000.0
2015-05-15 13:10:00,53.16,53.17,53.14,53.15,6200.0,38.4268,38.434,38.4123,38.4195,6200.0
2015-05-15 13:15:00,53.14,53.15,53.09,53.09,4200.0,38.4123,38.4195,38.3762,38.3762,4200.0
2015-05-15 13:20:00,53.09,53.11,53.09,53.09,7000.0,38.3762,38.3906,38.3762,38.3762,7000.0
2015-05-15 13:25:00,53.1,53.24,53.1,53.24,22200.0,38.3834,38.4846,38.3834,38.4846,22200.0
2015-05-15 13:30:00,53.23,53.3,53.23,53.3,9200.0,38.4774,38.528,38.4774,38.528,9200.0
2015-05-15 13:35:00,53.29,53.31,53.24,53.26,9200.0,38.5207,38.5352,38.4846,38.499,9200.0
2015-05-15 13:40:00,53.25,53.34,53.25,53.33,28400.0,38.4918,38.5569,38.4918,38.5496,28400.0
2015-05-15 13:45:00,53.34,53.34,53.31,53.33,11400.0,38.5569,38.5569,38.5352,38.5496,11400.0
2015-05-15 13:50:00,53.35,53.35,53.33,53.34,13600.0,38.5641,38.5641,38.5496,38.5569,13600.0
2015-05-15 13:55:00,53.33,53.35,53.28,53.29,25000.0,38.5496,38.5641,38.5135,38.5207,25000.0
2015-05-15 14:00:00,53.27,53.31,53.27,53.31,8600.0,38.5063,38.5352,38.5063,38.5352,8600.0
2015-05-15 14:05:00,53.31,53.38,53.31,53.38,13800.0,38.5352,38.5858,38.5352,38.5858,13800.0
2015-05-15 14:10:00,53.37,53.37,53.27,53.27,8000.0,38.5786,38.5786,38.5063,38.5063,8000.0
2015-05-15 14:15:00,53.29,53.29,53.26,53.27,6600.0,38.5207,38.5207,38.499,38.5063,6600.0
2015-05-15 14:20:00,53.26,53.26,53.24,53.25,5400.0,38.499,38.499,38.4846,38.4918,5400.0
2015-05-15 14:25:00,53.25,53.28,53.22,53.24,19400.0,38.4918,38.5135,38.4701,38.4846,19400.0
2015-05-15 14:30:00,53.24,53.29,53.23,53.27,17200.0,38.4846,38.5207,38.4774,38.5063,17200.0
2015-05-15 14:35:00,53.27,53.32,53.27,53.32,23800.0,38.5063,38.5424,38.5063,38.5424,23800.0
2015-05-15 14:40:00,53.31,53.32,53.3,53.31,13200.0,38.5352,38.5424,38.528,38.5352,13200.0
2015-05-15 14:45:00,53.3,53.32,53.25,53.25,11200.0,38.528,38.5424,38.4918,38.4918,11200.0
2015-05-15 14:50:00,53.26,53.26,53.23,53.23,7000.0,38.499,38.499,38.4774,38.4774,7000.0
2015-05-15 14:55:00,53.23,53.24,53.19,53.19,20200.0,38.4774,38.4846,38.4484,38.4484,20200.0
2015-05-15 15:00:00,53.2,53.24,53.2,53.24,11600.0,38.4557,38.4846,38.4557,38.4846,11600.0
2015-05-15 15:05:00,53.23,53.24,53.22,53.23,7000.0,38.4774,38.4846,38.4701,38.4774,7000.0
2015-05-15 15:10:00,53.23,53.25,53.22,53.25,14000.0,38.4774,38.4918,38.4701,38.4918,14000.0
2015-05-15 15:15:00,53.24,53.24,53.14,53.14,26000.0,38.4846,38.4846,38.4123,38.4123,26000.0
2015-05-15 15:20:00,53.13,53.21,53.13,53.15,22200.0,38.4051,38.4629,38.4051,38.4195,22200.0
2015-05-15 15:25:00,53.16,53.19,53.1,53.19,19200.0,38.4268,38.4484,38.3834,38.4484,19200.0
2015-05-15 15:30:00,53.18,53.23,53.18,53.23,23600.0,38.4412,38.4774,38.4412,38.4774,23600.0
2015-05-15 15:35:00,53.23,53.23,53.2,53.22,26600.0,38.4774,38.4774,38.4557,38.4701,26600.0
2015-05-15 15:40:00,53.22,53.24,53.19,53.21,37000.0,38.4701,38.4846,38.4484,38.4629,37000.0
2015-05-15 15:45:00,53.21,53.34,53.21,53.34,67200.0,38.4629,38.5569,38.4629,38.5569,67200.0
2015-05-15 15:50:00,53.33,53.44,53.33,53.43,119800.0,38.5496,38.6292,38.5496,38.6219,119800.0
2015-05-15 15:55:00,53.44,53.45,53.38,53.43,235200.0,38.6292,38.6364,38.5858,38.6219,235200.0
2015-05-18 09:30:00,53.13,53.27,53.12,53.26,18400.0,38.4051,38.5063,38.3978,38.499,18400.0
2015-05-18 09:35:00,53.26,53.47,53.26,53.43,6600.0,38.499,38.6508,38.499,38.6219,6600.0
2015-05-18 09:40:00,53.42,53.45,53.32,53.38,30000.0,38.6147,38.6364,38.5424,38.5858,30000.0
2015-05-18 09:45:00,53.4,53.46,53.32,53.37,31600.0,38.6002,38.6436,38.5424,38.5786,31600.0
2015-05-18 09:50:00,53.38,53.39,53.32,53.35,9600.0,38.5858,38.593,38.5424,38.5641,9600.0
2015-05-18 09:55:00,53.33,53.43,53.33,53.43,12200.0,38.5496,38.6219,38.5496,38.6219,12200.0
2015-05-18 10:00:00,53.42,53.42,53.27,53.27,35400.0,38.6147,38.6147,38.5063,38.5063,35400.0
2015-05-18 10:05:00,53.3,53.37,53.29,53.37,17400.0,38.528,38.5786,38.5207,38.5786,17400.0
2015-05-18 10:10:00,53.39,53.42,53.35,53.41,8200.0,38.593,38.6147,38.5641,38.6075,8200.0
2015-05-18 10:15:00,53.37,53.42,53.35,53.38,4200.0,38.5786,38.6147,38.5641,38.5858,4200.0
2015-05-18 10:20:00,53.34,53.44,53.34,53.43,14200.0,38.5569,38.6292,38.5569,38.6219,14200.0
2015-05-18 10:25:00,53.43,53.43,53.36,53.4,32800.0,38.6219,38.6219,38.5713,38.6002,32800.0
2015-05-18 10:30:00,53.43,53.44,53.35,53.4,16600.0,38.6219,38.6292,38.5641,38.6002,16600.0
2015-05-18 10:35:00,53.38,53.42,53.36,53.38,4000.0,38.5858,38.6147,38.5713,38.5858,4000.0
2015-05-18 10:40:00,53.38,53.46,53.38,53.43,27800.0,38.5858,38.6436,38.5858,38.6219,27800.0
2015-05-18 10:45:00,53.45,53.47,53.39,53.41,31000.0,38.6364,38.6508,38.593,38.6075,31000.0
2015-05-18 10:50:00,53.42,53.43,53.4,53.43,10800.0,38.6147,38.6219,38.6002,38.6219,10800.0
2015-05-18 10:55:00,53.43,53.43,53.38,53.41,7600.0,38.6219,38.6219,38.5858,38.6075,7600.0
2015-05-18 11:00:00,53.43,53.46,53.42,53.43,10800.0,38.6219,38.6436,38.6147,38.6219,10800.0
2015-05-18 11:05:00,53.44,53.52,53.44,53.48,6400.0,38.6292,38.687,38.6292,38.6581,6400.0
2015-05-18 11:10:00,53.53,53.56,53.52,53.56,4400.0,38.6942,38.7159,38.687,38.7159,4400.0
2015-05-18 11:15:00,53.57,53.57,53.52,53.52,7200.0,38.7231,38.7231,38.687,38.687,7200.0
2015-05-18 11:20:00,53.53,53.57,53.52,53.52,5000.0,38.6942,38.7231,38.687,38.687,5000.0
2015-05-18 11:25:00,53.57,53.58,53.51,53.53,7000.0,38.7231,38.7304,38.6798,38.6942,7000.0
2015-05-18 11:30:00,53.55,53.59,53.49,53.5,27000.0,38.7087,38.7376,38.6653,38.6725,27000.0
2015-05-18 11:35:00,53.52,53.54,53.49,53.51,7800.0,38.687,38.7014,38.6653,38.6798,7800.0
2015-05-18 11:40:00,53.52,53.52,53.49,53.49,4600.0,38.687,38.687,38.6653,38.6653,4600.0
2015-05-18 11:45:00,53.49,53.52,53.47,53.51,24800.0,38.6653,38.687,38.6508,38.6798,24800.0
2015-05-18 11:50:00,53.5,53.5,53.45,53.48,11000.0,38.6725,38.6725,38.6364,38.6581,11000.0
2015-05-18 11:55:00,53.48,53.56,53.48,53.54,5200.0,38.6581,38.7159,38.6581,38.7014,5200.0
2015-05-18 12:00:00,53.55,53.6,53.54,53.59,2800.0,38.7087,38.7448,38.7014,38.7376,2800.0
2015-05-18 12:05:00,53.6,53.61,53.59,53.59,6000.0,38.7448,38.752,38.7376,38.7376,6000.0
2015-05-18 12:10:00,53.59,53.6,53.57,53.58,5800.0,38.7376,38.7448,38.7231,38.7304,5800.0
2015-05-18 12:15:00,53.58,53.66,53.58,53.66,26800.0,38.7304,38.7882,38.7304,38.7882,26800.0
2015-05-18 12:20:00,53.65,53.65,53.63,53.65,2800.0,38.781,38.781,38.7665,38.781,2800.0
2015-05-18 12:25:00,53.67,53.69,53.67,53.67,6600.0,38.7954,38.8099,38.7954,38.7954,6600.0
2015-05-18 12:30:00,53.68,53.69,53.63,53.65,14200.0,38.8026,38.8099,38.7665,38.781,14200.0
2015-05-18 12:35:00,53.65,53.7,53.65,53.66,4800.0,38.781,38.8171,38.781,38.7882,4800.0
2015-05-18 12:40:00,53.66,53.67,53.62,53.62,4600.0,38.7882,38.7954,38.7593,38.7593,4600.0
2015-05-18 12:45:00,53.6,53.6,53.54,53.55,7400.0,38.7448,38.7448,38.7014,38.7087,7400.0
2015-05-18 12:50:00,53.53,53.54,53.48,53.48,3800.0,38.6942,38.7014,38.6581,38.6581,3800.0
2015-05-18 12:55:00,53.47,53.49,53.45,53.49,4600.0,38.6508,38.6653,38.6364,38.6653,4600.0
2015-05-18 13:00:00,53.52,53.52,53.5,53.52,1800.0,38.687,38.687,38.6725,38.687,1800.0
2015-05-18 13:05:00,53.55,53.57,53.52,53.52,3200.0,38.7087,38.7231,38.687,38.687,3200.0
2015-05-18 13:10:00,53.54,53.58,53.54,53.55,4600.0,38.7014,38.7304,38.7014,38.7087,4600.0
2015-05-18 13:15:00,53.56,53.63,53.56,53.62,5400.0,38.7159,38.7665,38.7159,38.7593,5400.0
2015-05-18 13:20:00,53.61,53.66,53.6,53.66,7000.0,38.752,38.7882,38.7448,38.7882,7000.0
2015-05-18 13:25:00,53.66,53.68,53.63,53.66,9000.0,38.7882,38.8026,38.7665,38.7882,9000.0
2015-05-18 13:30:00,53.66,53.7,53.66,53.68,14400.0,38.7882,38.8171,38.7882,38.8026,14400.0
2015-05-18 13:35:00,53.67,53.67,53.64,53.66,8800.0,38.7954,38.7954,38.7737,38.7882,8800.0
2015-05-18 13:40:00,53.66,53.66,53.6,53.6,10200.0,38.7882,38.7882,38.7448,38.7448,10200.0
2015-05-18 13:45:00,53.61,53.62,53.59,53.6,21600.0,38.752,38.7593,38.7376,38.7448,21600.0
2015-05-18 13:50:00,53.6,53.62,53.57,53.59,9400.0,38.7448,38.7593,38.7231,38.7376,9400.0
2015-05-18 13:55:00,53.58,53.63,53.58,53.63,8200.0,38.7304,38.7665,38.7304,38.7665,8200.0
2015-05-18 14:00:00,53.62,53.65,53.62,53.65,4400.0,38.7593,38.781,38.7593,38.781,4400.0
2015-05-18 14:05:00,53.67,53.67,53.58,53.58,18800.0,38.7954,38.7954,38.7304,38.7304,18800.0
2015-05-18 14:10:00,53.57,53.58,53.5,53.5,7400.0,38.7231,38.7304,38.6725,38.6725,7400.0
2015-05-18 14:15:00,53.49,53.49,53.45,53.47,4400.0,38.6653,38.6653,38.6364,38.6508,4400.0
2015-05-18 14:20:00,53.47,53.51,53.45,53.51,4600.0,38.6508,38.6798,38.6364,38.6798,4600.0
2015-05-18 14:25:00,53.51,53.6,53.51,53.58,5000.0,38.6798,38.7448,38.6798,38.7304,5000.0
2015-05-18 14:30:00,53.6,53.62,53.59,53.6,2200.0,38.7448,38.7593,38.7376,38.7448,2200.0
2015-05-18 14:35:00,53.62,53.63,53.6,53.61,5000.0,38.7593,38.7665,38.7448,38.752,5000.0
2015-05-18 14:40:00,53.6,53.6,53.55,53.55,6600.0,38.7448,38.7448,38.7087,38.7087,6600.0
2015-05-18 14:45:00,53.55,53.56,53.49,53.52,7000.0,38.7087,38.7159,38.6653,38.687,7000.0
2015-05-18 14:50:00,53.51,53.58,53.51,53.58,3000.0,38.6798,38.7304,38.6798,38.7304,3000.0
2015-05-18 14:55:00,53.58,53.6,53.56,53.6,9400.0,38.7304,38.7448,38.7159,38.7448,9400.0
2015-05-18 15:00:00,53.59,53.61,53.59,53.6,42000.0,38.7376,38.752,38.7376,38.7448,42000.0
2015-05-18 15:05:00,53.6,53.66,53.6,53.63,19200.0,38.7448,38.7882,38.7448,38.7665,19200.0
2015-05-18 15:10:00,53.63,53.66,53.62,53.65,13400.0,38.7665,38.7882,38.7593,38.781,13400.0
2015-05-18 15:15:00,53.65,53.68,53.64,53.67,19400.0,38.781,38.8026,38.7737,38.7954,19400.0
2015-05-18 15:20:00,53.67,53.71,53.67,53.71,8600.0,38.7954,38.8243,38.7954,38.8243,8600.0
2015-05-18 15:25:00,53.71,53.71,53.67,53.69,22400.0,38.8243,38.8243,38.7954,38.8099,22400.0
2015-05-18 15:30:00,53.69,53.69,53.67,53.69,29600.0,38.8099,38.8099,38.7954,38.8099,29600.0
2015-05-18 15:35:00,53.68,53.68,53.61,53.63,26200.0,38.8026,38.8026,38.752,38.7665,26200.0
2015-05-18 15:40:00,53.63,53.68,53.62,53.68,33400.0,38.7665,38.8026,38.7593,38.8026,33400.0
2015-05-18 15:45:00,53.68,53.7,53.67,53.68,36400.0,38.8026,38.8171,38.7954,38.8026,36400.0
2015-05-18 15:50:00,53.68,53.68,53.63,53.63,37000.0,38.8026,38.8026,38.7665,38.7665,37000.0
2015-05-18 15:55:00,53.64,53.72,53.63,53.7,154800.0,38.7737,38.8316,38.7665,38.8171,154800.0
2015-05-19 09:30:00,53.51,53.54,53.19,53.29,48400.0,38.6798,38.7014,38.4484,38.5207,48400.0
2015-05-19 09:35:00,53.33,53.67,53.32,53.42,37000.0,38.5496,38.7954,38.5424,38.6147,37000.0
2015-05-19 09:40:00,53.41,53.48,53.33,53.42,17400.0,38.6075,38.6581,38.5496,38.6147,17400.0
2015-05-19 09:45:00,53.45,53.63,53.42,53.57,4800.0,38.6364,38.7665,38.6147,38.7231,4800.0
2015-05-19 09:50:00,53.58,53.69,53.58,53.69,7400.0,38.7304,38.8099,38.7304,38.8099,7400.0
2015-05-19 09:55:00,53.66,53.71,53.63,53.69,5600.0,38.7882,38.8243,38.7665,38.8099,5600.0
2015-05-19 10:00:00,53.68,53.68,53.54,53.6,10600.0,38.8026,38.8026,38.7014,38.7448,10600.0
2015-05-19 10:05:00,53.6,53.63,53.52,53.63,25600.0,38.7448,38.7665,38.687,38.7665,25600.0
2015-05-19 10:10:00,53.62,53.67,53.62,53.63,7200.0,38.7593,38.7954,38.7593,38.7665,7200.0
2015-05-19 10:15:00,53.62,53.76,53.62,53.74,37200.0,38.7593,38.8605,38.7593,38.846,37200.0
2015-05-19 10:20:00,53.75,53.75,53.68,53.68,14400.0,38.8532,38.8532,38.8026,38.8026,14400.0
2015-05-19 10:25:00,53.67,53.73,53.65,53.73,6800.0,38.7954,38.8388,38.781,38.8388,6800.0
2015-05-19 10:30:00,53.73,53.78,53.7,53.77,4400.0,38.8388,38.8749,38.8171,38.8677,4400.0
2015-05-19 10:35:00,53.76,53.88,53.76,53.88,5000.0,38.8605,38.9472,38.8605,38.9472,5000.0
2015-05-19 10:40:00,53.87,53.93,53.87,53.92,6800.0,38.94,38.9834,38.94,38.9761,6800.0
2015-05-19 10:45:00,53.95,53.96,53.9,53.9,5200.0,38.9978,39.005,38.9617,38.9617,5200.0
2015-05-19 10:50:00,53.9,53.9,53.82,53.88,11600.0,38.9617,38.9617,38.9038,38.9472,11600.0
2015-05-19 10:55:00,53.89,53.94,53.89,53.91,5600.0,38.9544,38.9906,38.9544,38.9689,5600.0
2015-05-19 11:00:00,53.88,53.9,53.79,53.81,8000.0,38.9472,38.9617,38.8822,38.8966,8000.0
2015-05-19 11:05:00,53.82,53.85,53.74,53.74,9000.0,38.9038,38.9255,38.846,38.846,9000.0
2015-05-19 11:10:00,53.74,53.77,53.74,53.75,4000.0,38.846,38.8677,38.846,38.8532,4000.0
2015-05-19 11:15:00,53.77,53.8,53.74,53.79,6400.0,38.8677,38.8894,38.846,38.8822,6400.0
2015-05-19 11:20:00,53.81,53.83,53.8,53.8,4400.0,38.8966,38.9111,38.8894,38.8894,4400.0
2015-05-19 11:25:00,53.81,53.82,53.79,53.8,5600.0,38.8966,38.9038,38.8822,38.8894,5600.0
2015-05-19 11:30:00,53.81,53.88,53.8,53.85,6600.0,38.8966,38.9472,38.8894,38.9255,6600.0
2015-05-19 11:35:00,53.83,53.86,53.83,53.86,2600.0,38.9111,38.9328,38.9111,38.9328,2600.0
2015-05-19 11:40:00,53.88,53.91,53.86,53.91,7200.0,38.9472,38.9689,38.9328,38.9689,7200.0
2015-05-19 11:45:00,53.9,54.04,53.9,54.02,8800.0,38.9617,39.0629,38.9617,39.0484,8800.0
2015-05-19 11:50:00,54.01,54.04,53.97,53.97,7200.0,39.0412,39.0629,39.0123,39.0123,7200.0
2015-05-19 11:55:00,53.95,54.03,53.94,53.97,17200.0,38.9978,39.0556,38.9906,39.0123,17200.0
2015-05-19 12:00:00,53.98,54.01,53.97,53.99,6800.0,39.0195,39.0412,39.0123,39.0267,6800.0
2015-05-19 12:05:00,54.0,54.02,53.98,53.98,5800.0,39.034,39.0484,39.0195,39.0195,5800.0
2015-05-19 12:10:00,53.97,53.97,53.93,53.93,5600.0,39.0123,39.0123,38.9834,38.9834,5600.0
2015-05-19 12:15:00,53.92,53.93,53.88,53.9,6600.0,38.9761,38.9834,38.9472,38.9617,6600.0
2015-05-19 12:20:00,53.92,53.92,53.81,53.81,4200.0,38.9761,38.9761,38.8966,38.8966,4200.0
2015-05-19 12:25:00,53.81,53.83,53.8,53.81,7200.0,38.8966,38.9111,38.8894,38.8966,7200.0
2015-05-19 12:30:00,53.8,53.84,53.79,53.8,11800.0,38.8894,38.9183,38.8822,38.8894,11800.0
2015-05-19 12:35:00,53.79,53.81,53.77,53.77,5400.0,38.8822,38.8966,38.8677,38.8677,5400.0
2015-05-19 12:40:00,53.76,53.81,53.76,53.77,9000.0,38.8605,38.8966,38.8605,38.8677,9000.0
2015-05-19 12:45:00,53.77,53.81,53.77,53.81,5400.0,38.8677,38.8966,38.8677,38.8966,5400.0
2015-05-19 12:50:00,53.81,53.85,53.8,53.85,1800.0,38.8966,38.9255,38.8894,38.9255,1800.0
2015-05-19 12:55:00,53.85,53.94,53.84,53.94,7000.0,38.9255,38.9906,38.9183,38.9906,7000.0
2015-05-19 13:00:00,53.92,53.96,53.9,53.96,7800.0,38.9761,39.005,38.9617,39.005,7800.0
2015-05-19 13:05:00,53.97,53.99,53.95,53.95,6800.0,39.0123,39.0267,38.9978,38.9978,6800.0
2015-05-19 13:10:00,53.94,53.99,53.93,53.97,10600.0,38.9906,39.0267,38.9834,39.0123,10600.0
2015-05-19 13:15:00,53.98,53.98,53.93,53.98,7800.0,39.0195,39.0195,38.9834,39.0195,7800.0
2015-05-19 13:20:00,53.97,53.98,53.92,53.92,6600.0,39.0123,39.0195,38.9761,38.9761,6600.0
2015-05-19 13:25:00,53.93,53.95,53.93,53.95,6400.0,38.9834,38.9978,38.9834,38.9978,6400.0
2015-05-19 13:30:00,53.95,54.01,53.95,54.0,9200.0,38.9978,39.0412,38.9978,39.034,9200.0
2015-05-19 13:35:00,53.99,53.99,53.97,53.99,11200.0,39.0267,39.0267,39.0123,39.0267,11200.0
2015-05-19 13:40:00,53.99,54.02,53.99,54.02,10000.0,39.0267,39.0484,39.0267,39.0484,10000.0
2015-05-19 13:45:00,54.02,54.05,53.99,53.99,7400.0,39.0484,39.0701,39.0267,39.0267,7400.0
2015-05-19 13:50:00,53.99,54.0,53.96,53.98,2800.0,39.0267,39.034,39.005,39.0195,2800.0
2015-05-19 13:55:00,53.99,54.01,53.98,53.99,5200.0,39.0267,39.0412,39.0195,39.0267,5200.0
2015-05-19 14:00:00,53.97,53.97,53.93,53.93,4800.0,39.0123,39.0123,38.9834,38.9834,4800.0
2015-05-19 14:05:00,53.92,53.92,53.88,53.88,3800.0,38.9761,38.9761,38.9472,38.9472,3800.0
2015-05-19 14:10:00,53.88,53.88,53.87,53.87,4200.0,38.9472,38.9472,38.94,38.94,4200.0
2015-05-19 14:15:00,53.87,53.87,53.84,53.87,5800.0,38.94,38.94,38.9183,38.94,5800.0
2015-05-19 14:20:00,53.87,53.92,53.87,53.88,8400.0,38.94,38.9761,38.94,38.9472,8400.0
2015-05-19 14:25:00,53.91,53.93,53.88,53.89,17800.0,38.9689,38.9834,38.9472,38.9544,17800.0
2015-05-19 14:30:00,53.89,53.93,53.89,53.92,9200.0,38.9544,38.9834,38.9544,38.9761,9200.0
2015-05-19 14:35:00,53.93,53.93,53.85,53.88,6600.0,38.9834,38.9834,38.9255,38.9472,6600.0
2015-05-19 14:40:00,53.87,53.88,53.85,53.86,15000.0,38.94,38.9472,38.9255,38.9328,15000.0
2015-05-19 14:45:00,53.85,53.88,53.85,53.87,1800.0,38.9255,38.9472,38.9255,38.94,1800.0
2015-05-19 14:50:00,53.87,53.87,53.85,53.85,8000.0,38.94,38.94,38.9255,38.9255,8000.0
2015-05-19 14:55:00,53.85,53.9,53.85,53.9,19000.0,38.9255,38.9617,38.9255,38.9617,19000.0
2015-05-19 15:00:00,53.9,53.91,53.89,53.9,8000.0,38.9617,38.9689,38.9544,38.9617,8000.0
2015-05-19 15:05:00,53.9,53.9,53.85,53.87,12200.0,38.9617,38.9617,38.9255,38.94,12200.0
2015-05-19 15:10:00,53.86,53.88,53.83,53.83,12600.0,38.9328,38.9472,38.9111,38.9111,12600.0
2015-05-19 15:15:00,53.82,53.83,53.79,53.82,18800.0,38.9038,38.9111,38.8822,38.9038,18800.0
2015-05-19 15:20:00,53.82,53.85,53.82,53.82,9800.0,38.9038,38.9255,38.9038,38.9038,9800.0
2015-05-19 15:25:00,53.82,53.82,53.76,53.79,7800.0,38.9038,38.9038,38.8605,38.8822,7800.0
2015-05-19 15:30:00,53.8,53.85,53.79,53.85,13200.0,38.8894,38.9255,38.8822,38.9255,13200.0
2015-05-19 15:35:00,53.85,53.88,53.84,53.87,13400.0,38.9255,38.9472,38.9183,38.94,13400.0
2015-05-19 15:40:00,53.88,53.89,53.85,53.87,41000.0,38.9472,38.9544,38.9255,38.94,41000.0
2015-05-19 15:45:00,53.88,53.92,53.87,53.91,24000.0,38.9472,38.9761,38.94,38.9689,24000.0
2015-05-19 15:50:00,53.91,53.92,53.87,53.92,27000.0,38.9689,38.9761,38.94,38.9761,27000.0
2015-05-19 15:55:00,53.92,53.96,53.91,53.92,63400.0,38.9761,39.005,38.9689,38.9761,63400.0
2015-05-20 09:30:00,53.85,53.85,53.57,53.71,37000.0,38.9255,38.9255,38.7231,38.8243,37000.0
2015-05-20 09:35:00,53.76,54.1,53.73,54.05,18200.0,38.8605,39.1062,38.8388,39.0701,18200.0
2015-05-20 09:40:00,54.04,54.04,53.92,53.92,21000.0,39.0629,39.0629,38.9761,38.9761,21000.0
2015-05-20 09:45:00,53.96,53.99,53.83,53.94,12600.0,39.005,39.0267,38.9111,38.9906,12600.0
2015-05-20 09:50:00,53.93,53.97,53.83,53.83,11000.0,38.9834,39.0123,38.9111,38.9111,11000.0
2015-05-20 09:55:00,53.83,53.85,53.75,53.76,8200.0,38.9111,38.9255,38.8532,38.8605,8200.0
2015-05-20 10:00:00,53.75,53.77,53.68,53.71,12200.0,38.8532,38.8677,38.8026,38.8243,12200.0
2015-05-20 10:05:00,53.68,53.73,53.65,53.65,5000.0,38.8026,38.8388,38.781,38.781,5000.0
2015-05-20 10:10:00,53.65,53.72,53.62,53.72,12000.0,38.781,38.8316,38.7593,38.8316,12000.0
2015-05-20 10:15:00,53.7,53.77,53.69,53.77,11000.0,38.8171,38.8677,38.8099,38.8677,11000.0
2015-05-20 10:20:00,53.76,53.77,53.72,53.73,6000.0,38.8605,38.8677,38.8316,38.8388,6000.0
2015-05-20 10:25:00,53.72,53.81,53.72,53.81,21200.0,38.8316,38.8966,38.8316,38.8966,21200.0
2015-05-20 10:30:00,53.81,53.81,53.74,53.74,5600.0,38.8966,38.8966,38.846,38.846,5600.0
2015-05-20 10:35:00,53.75,53.85,53.7,53.85,3800.0,38.8532,38.9255,38.8171,38.9255,3800.0
2015-05-20 10:40:00,53.83,53.87,53.8,53.86,16800.0,38.9111,38.94,38.8894,38.9328,16800.0
2015-05-20 10:45:00,53.87,53.93,53.86,53.93,7400.0,38.94,38.9834,38.9328,38.9834,7400.0
2015-05-20 10:50:00,53.93,53.93,53.88,53.9,13200.0,38.9834,38.9834,38.9472,38.9617,13200.0
2015-05-20 10:55:00,53.91,53.92,53.88,53.92,8400.0,38.9689,38.9761,38.9472,38.9761,8400.0
2015-05-20 11:00:00,53.93,53.96,53.88,53.89,13000.0,38.9834,39.005,38.9472,38.9544,13000.0
2015-05-20 11:05:00,53.9,53.92,53.87,53.92,10400.0,38.9617,38.9761,38.94,38.9761,10400.0
2015-05-20 11:10:00,53.93,54.02,53.92,54.02,7800.0,38.9834,39.0484,38.9761,39.0484,7800.0
2015-05-20 11:15:00,54.01,54.02,53.96,53.97,8600.0,39.0412,39.0484,39.005,39.0123,8600.0
2015-05-20 11:20:00,53.99,54.06,53.98,54.06,8400.0,39.0267,39.0773,39.0195,39.0773,8400.0
2015-05-20 11:25:00,54.07,54.07,53.99,54.02,9000.0,39.0846,39.0846,39.0267,39.0484,9000.0
2015-05-20 11:30:00,54.01,54.05,54.01,54.02,17400.0,39.0412,39.0701,39.0412,39.0484,17400.0
2015-05-20 11:35:00,54.03,54.03,53.96,53.96,13600.0,39.0556,39.0556,39.005,39.005,13600.0
2015-05-20 11:40:00,53.95,53.95,53.85,53.85,10400.0,38.9978,38.9978,38.9255,38.9255,10400.0
2015-05-20 11:45:00,53.85,53.86,53.8,53.8,5400.0,38.9255,38.9328,38.8894,38.8894,5400.0
2015-05-20 11:50:00,53.79,53.87,53.77,53.86,7800.0,38.8822,38.94,38.8677,38.9328,7800.0
2015-05-20 11:55:00,53.88,53.94,53.87,53.93,8000.0,38.9472,38.9906,38.94,38.9834,8000.0
2015-05-20 12:00:00,53.92,53.92,53.88,53.88,9200.0,38.9761,38.9761,38.9472,38.9472,9200.0
2015-05-20 12:05:00,53.88,53.96,53.88,53.91,12600.0,38.9472,39.005,38.9472,38.9689,12600.0
2015-05-20 12:10:00,53.91,53.91,53.87,53.88,3400.0,38.9689,38.9689,38.94,38.9472,3400.0
2015-05-20 12:15:00,53.88,53.92,53.88,53.91,3600.0,38.9472,38.9761,38.9472,38.9689,3600.0
2015-05-20 12:20:00,53.92,53.95,53.88,53.88,4400.0,38.9761,38.9978,38.9472,38.9472,4400.0
2015-05-20 12:25:00,53.88,53.9,53.85,53.87,4000.0,38.9472,38.9617,38.9255,38.94,4000.0
2015-05-20 12:30:00,53.85,53.88,53.85,53.88,2800.0,38.9255,38.9472,38.9255,38.9472,2800.0
2015-05-20 12:35:00,53.87,53.87,53.85,53.86,3400.0,38.94,38.94,38.9255,38.9328,3400.0
2015-05-20 12:40:00,53.86,53.87,53.85,53.86,2800.0,38.9328,38.94,38.9255,38.9328,2800.0
2015-05-20 12:45:00,53.88,53.88,53.83,53.84,3000.0,38.9472,38.9472,38.9111,38.9183,3000.0
2015-05-20 12:50:00,53.84,53.84,53.83,53.84,3400.0,38.9183,38.9183,38.9111,38.9183,3400.0
2015-05-20 12:55:00,53.83,53.85,53.82,53.83,3000.0,38.9111,38.9255,38.9038,38.9111,3000.0
2015-05-20 13:00:00,53.84,53.85,53.84,53.84,3400.0,38.9183,38.9255,38.9183,38.9183,3400.0
2015-05-20 13:05:00,53.84,53.84,53.79,53.83,6200.0,38.9183,38.9183,38.8822,38.9111,6200.0
2015-05-20 13:10:00,53.82,53.87,53.81,53.87,6800.0,38.9038,38.94,38.8966,38.94,6800.0
2015-05-20 13:15:00,53.86,53.88,53.86,53.88,3200.0,38.9328,38.9472,38.9328,38.9472,3200.0
2015-05-20 13:20:00,53.88,53.9,53.87,53.87,4600.0,38.9472,38.9617,38.94,38.94,4600.0
2015-05-20 13:25:00,53.88,53.91,53.88,53.91,8000.0,38.9472,38.9689,38.9472,38.9689,8000.0
2015-05-20 13:30:00,53.91,53.94,53.88,53.88,7800.0,38.9689,38.9906,38.9472,38.9472,7800.0
2015-05-20 13:35:00,53.88,53.9,53.88,53.88,7200.0,38.9472,38.9617,38.9472,38.9472,7200.0
2015-05-20 13:40:00,53.88,53.9,53.87,53.87,14400.0,38.9472,38.9617,38.94,38.94,14400.0
2015-05-20 13:45:00,53.87,53.94,53.87,53.94,22200.0,38.94,38.9906,38.94,38.9906,22200.0
2015-05-20 13:50:00,53.94,53.98,53.93,53.98,7800.0,38.9906,39.0195,38.9834,39.0195,7800.0
2015-05-20 13:55:00,53.98,53.99,53.94,53.97,5600.0,39.0195,39.0267,38.9906,39.0123,5600.0
2015-05-20 14:00:00,53.94,54.09,53.93,53.94,19200.0,38.9906,39.099,38.9834,38.9906,19200.0
2015-05-20 14:05:00,53.93,53.98,53.89,53.96,8200.0,38.9834,39.0195,38.9544,39.005,8200.0
2015-05-20 14:10:00,53.95,53.96,53.93,53.95,5400.0,38.9978,39.005,38.9834,38.9978,5400.0
2015-05-20 14:15:00,53.95,53.99,53.94,53.98,6000.0,38.9978,39.0267,38.9906,39.0195,6000.0
2015-05-20 14:20:00,53.98,54.12,53.98,54.12,12200.0,39.0195,39.1207,39.0195,39.1207,12200.0
2015-05-20 14:25:00,54.11,54.21,54.11,54.2,8400.0,39.1135,39.1857,39.1135,39.1785,8400.0
2015-05-20 14:30:00,54.17,54.18,54.09,54.09,10600.0,39.1568,39.1641,39.099,39.099,10600.0
2015-05-20 14:35:00,54.08,54.1,54.04,54.05,6200.0,39.0918,39.1062,39.0629,39.0701,6200.0
2015-05-20 14:40:00,54.06,54.06,53.99,54.03,17000.0,39.0773,39.0773,39.0267,39.0556,17000.0
2015-05-20 14:45:00,54.05,54.1,53.98,53.99,13400.0,39.0701,39.1062,39.0195,39.0267,13400.0
2015-05-20 14:50:00,54.0,54.01,53.98,53.99,7200.0,39.034,39.0412,39.0195,39.0267,7200.0
2015-05-20 14:55:00,54.0,54.01,53.97,53.97,11400.0,39.034,39.0412,39.0123,39.0123,11400.0
2015-05-20 15:00:00,53.96,53.98,53.91,53.96,15000.0,39.005,39.0195,38.9689,39.005,15000.0
2015-05-20 15:05:00,53.98,54.06,53.97,54.04,13200.0,39.0195,39.0773,39.0123,39.0629,13200.0
2015-05-20 15:10:00,54.02,54.02,53.96,53.96,9800.0,39.0484,39.0484,39.005,39.005,9800.0
2015-05-20 15:15:00,53.98,53.98,53.88,53.88,10600.0,39.0195,39.0195,38.9472,38.9472,10600.0
2015-05-20 15:20:00,53.89,53.93,53.84,53.93,11000.0,38.9544,38.9834,38.9183,38.9834,11000.0
2015-05-20 15:25:00,53.94,53.95,53.88,53.89,14200.0,38.9906,38.9978,38.9472,38.9544,14200.0
2015-05-20 15:30:00,53.89,53.94,53.85,53.94,17000.0,38.9544,38.9906,38.9255,38.9906,17000.0
2015-05-20 15:35:00,53.92,53.92,53.85,53.85,19400.0,38.9761,38.9761,38.9255,38.9255,19400.0
2015-05-20 15:40:00,53.85,53.9,53.85,53.87,10600.0,38.9255,38.9617,38.9255,38.94,10600.0
2015-05-20 15:45:00,53.86,53.91,53.85,53.9,36800.0,38.9328,38.9689,38.9255,38.9617,36800.0
2015-05-20 15:50:00,53.89,53.9,53.84,53.87,38800.0,38.9544,38.9617,38.9183,38.94,38800.0
2015-05-20 15:55:00,53.85,53.94,53.85,53.91,187000.0,38.9255,38.9906,38.9255,38.9689,187000.0
2015-05-21 09:30:00,54.11,54.22,53.76,53.76,40600.0,39.1135,39.193,38.8605,38.8605,40600.0
2015-05-21 09:35:00,53.79,54.02,53.79,53.85,10000.0,38.8822,39.0484,38.8822,38.9255,10000.0
2015-05-21 09:40:00,53.84,53.99,53.84,53.98,4800.0,38.9183,39.0267,38.9183,39.0195,4800.0
2015-05-21 09:45:00,53.93,53.96,53.93,53.96,3200.0,38.9834,39.005,38.9834,39.005,3200.0
2015-05-21 09:50:00,53.95,54.02,53.91,53.94,9000.0,38.9978,39.0484,38.9689,38.9906,9000.0
2015-05-21 09:55:00,53.99,54.04,53.94,54.02,3000.0,39.0267,39.0629,38.9906,39.0484,3000.0
2015-05-21 10:00:00,54.02,54.2,54.02,54.2,6400.0,39.0484,39.1785,39.0484,39.1785,6400.0
2015-05-21 10:05:00,54.19,54.21,54.13,54.15,9400.0,39.1713,39.1857,39.1279,39.1424,9400.0
2015-05-21 10:10:00,54.13,54.15,54.08,54.13,14400.0,39.1279,39.1424,39.0918,39.1279,14400.0
2015-05-21 10:15:00,54.11,54.11,54.06,54.07,13600.0,39.1135,39.1135,39.0773,39.0846,13600.0
2015-05-21 10:20:00,54.12,54.15,54.02,54.04,18400.0,39.1207,39.1424,39.0484,39.0629,18400.0
2015-05-21 10:25:00,54.05,54.05,53.97,53.97,6600.0,39.0701,39.0701,39.0123,39.0123,6600.0
2015-05-21 10:30:00,53.96,53.96,53.82,53.82,15400.0,39.005,39.005,38.9038,38.9038,15400.0
2015-05-21 10:35:00,53.85,53.96,53.85,53.91,5200.0,38.9255,39.005,38.9255,38.9689,5200.0
2015-05-21 10:40:00,53.91,53.93,53.9,53.92,12400.0,38.9689,38.9834,38.9617,38.9761,12400.0
2015-05-21 10:45:00,53.91,53.94,53.88,53.88,47800.0,38.9689,38.9906,38.9472,38.9472,47800.0
2015-05-21 10:50:00,53.9,53.92,53.88,53.9,29000.0,38.9617,38.9761,38.9472,38.9617,29000.0
2015-05-21 10:55:00,53.89,53.89,53.72,53.72,6000.0,38.9544,38.9544,38.8316,38.8316,6000.0
2015-05-21 11:00:00,53.74,53.75,53.67,53.7,8800.0,38.846,38.8532,38.7954,38.8171,8800.0
2015-05-21 11:05:00,53.71,53.75,53.71,53.73,16600.0,38.8243,38.8532,38.8243,38.8388,16600.0
2015-05-21 11:10:00,53.73,53.8,53.73,53.79,16400.0,38.8388,38.8894,38.8388,38.8822,16400.0
2015-05-21 11:15:00,53.82,53.83,53.78,53.8,11600.0,38.9038,38.9111,38.8749,38.8894,11600.0
2015-05-21 11:20:00,53.78,53.83,53.77,53.81,6800.0,38.8749,38.9111,38.8677,38.8966,6800.0
2015-05-21 11:25:00,53.83,53.87,53.79,53.85,21000.0,38.9111,38.94,38.8822,38.9255,21000.0
2015-05-21 11:30:00,53.88,53.94,53.88,53.93,21600.0,38.9472,38.9906,38.9472,38.9834,21600.0
2015-05-21 11:35:00,53.95,53.98,53.95,53.97,5400.0,38.9978,39.0195,38.9978,39.0123,5400.0
2015-05-21 11:40:00,53.98,53.98,53.92,53.93,2600.0,39.0195,39.0195,38.9761,38.9834,2600.0
2015-05-21 11:45:00,53.93,53.94,53.9,53.91,10800.0,38.9834,38.9906,38.9617,38.9689,10800.0
2015-05-21 11:50:00,53.9,53.9,53.86,53.86,2600.0,38.9617,38.9617,38.9328,38.9328,2600.0
2015-05-21 11:55:00,53.9,53.93,53.88,53.92,11600.0,38.9617,38.9834,38.9472,38.9761,11600.0
2015-05-21 12:00:00,53.92,53.93,53.87,53.89,5400.0,38.9761,38.9834,38.94,38.9544,5400.0
2015-05-21 12:05:00,53.92,53.92,53.91,53.92,1600.0,38.9761,38.9761,38.9689,38.9761,1600.0
2015-05-21 12:10:00,53.93,53.93,53.91,53.92,1800.0,38.9834,38.9834,38.9689,38.9761,1800.0
2015-05-21 12:15:00,53.93,53.93,53.91,53.92,11800.0,38.9834,38.9834,38.9689,38.9761,11800.0
2015-05-21 12:20:00,53.92,54.01,53.91,53.98,25400.0,38.9761,39.0412,38.9689,39.0195,25400.0
2015-05-21 12:25:00,53.97,54.04,53.97,54.01,20600.0,39.0123,39.0629,39.0123,39.0412,20600.0
2015-05-21 12:30:00,54.01,54.05,53.99,54.01,74200.0,39.0412,39.0701,39.0267,39.0412,74200.0
2015-05-21 12:35:00,54.02,54.02,53.88,53.88,23400.0,39.0484,39.0484,38.9472,38.9472,23400.0
2015-05-21 12:40:00,53.91,53.91,53.88,53.88,1800.0,38.9689,38.9689,38.9472,38.9472,1800.0
2015-05-21 12:45:00,53.88,53.88,53.85,53.85,600.0,38.9472,38.9472,38.9255,38.9255,600.0
2015-05-21 12:50:00,53.87,53.87,53.82,53.84,3400.0,38.94,38.94,38.9038,38.9183,3400.0
2015-05-21 12:55:00,53.81,53.84,53.81,53.84,1200.0,38.8966,38.9183,38.8966,38.9183,1200.0
2015-05-21 13:00:00,53.82,53.84,53.82,53.83,2400.0,38.9038,38.9183,38.9038,38.9111,2400.0
2015-05-21 13:05:00,53.85,53.9,53.85,53.9,2200.0,38.9255,38.9617,38.9255,38.9617,2200.0
2015-05-21 13:10:00,53.89,53.9,53.87,53.88,2800.0,38.9544,38.9617,38.94,38.9472,2800.0
2015-05-21 13:15:00,53.9,53.92,53.87,53.92,3000.0,38.9617,38.9761,38.94,38.9761,3000.0
2015-05-21 13:20:00,53.94,53.94,53.88,53.88,800.0,38.9906,38.9906,38.9472,38.9472,800.0
2015-05-21 13:25:00,53.88,53.9,53.88,53.88,2600.0,38.9472,38.9617,38.9472,38.9472,2600.0
2015-05-21 13:30:00,53.87,53.92,53.87,53.92,2800.0,38.94,38.9761,38.94,38.9761,2800.0
2015-05-21 13:35:00,53.91,53.91,53.87,53.87,2800.0,38.9689,38.9689,38.94,38.94,2800.0
2015-05-21 13:40:00,53.84,53.84,53.8,53.81,3000.0,38.9183,38.9183,38.8894,38.8966,3000.0
2015-05-21 13:45:00,53.82,53.83,53.79,53.83,14600.0,38.9038,38.9111,38.8822,38.9111,14600.0
2015-05-21 13:50:00,53.83,53.83,53.79,53.82,4200.0,38.9111,38.9111,38.8822,38.9038,4200.0
2015-05-21 13:55:00,53.82,53.85,53.8,53.82,6800.0,38.9038,38.9255,38.8894,38.9038,6800.0
2015-05-21 14:00:00,53.83,53.88,53.81,53.85,4400.0,38.9111,38.9472,38.8966,38.9255,4400.0
2015-05-21 14:05:00,53.85,53.85,53.83,53.85,3000.0,38.9255,38.9255,38.9111,38.9255,3000.0
2015-05-21 14:10:00,53.84,53.84,53.82,53.84,3400.0,38.9183,38.9183,38.9038,38.9183,3400.0
2015-05-21 14:15:00,53.83,53.83,53.77,53.82,22800.0,38.9111,38.9111,38.8677,38.9038,22800.0
2015-05-21 14:20:00,53.81,53.83,53.8,53.83,3200.0,38.8966,38.9111,38.8894,38.9111,3200.0
2015-05-21 14:25:00,53.8,53.8,53.74,53.8,6200.0,38.8894,38.8894,38.846,38.8894,6200.0
2015-05-21 14:30:00,53.79,53.81,53.74,53.79,10000.0,38.8822,38.8966,38.846,38.8822,10000.0
2015-05-21 14:35:00,53.8,53.86,53.79,53.83,10000.0,38.8894,38.9328,38.8822,38.9111,10000.0
2015-05-21 14:40:00,53.82,53.85,53.79,53.85,20600.0,38.9038,38.9255,38.8822,38.9255,20600.0
2015-05-21 14:45:00,53.82,53.84,53.81,53.82,17200.0,38.9038,38.9183,38.8966,38.9038,17200.0
2015-05-21 14:50:00,53.82,53.84,53.79,53.83,13200.0,38.9038,38.9183,38.8822,38.9111,13200.0
2015-05-21 14:55:00,53.83,53.86,53.83,53.86,9600.0,38.9111,38.9328,38.9111,38.9328,9600.0
2015-05-21 15:00:00,53.86,53.89,53.82,53.82,20200.0,38.9328,38.9544,38.9038,38.9038,20200.0
2015-05-21 15:05:00,53.82,53.83,53.8,53.83,12200.0,38.9038,38.9111,38.8894,38.9111,12200.0
2015-05-21 15:10:00,53.82,53.82,53.77,53.78,14000.0,38.9038,38.9038,38.8677,38.8749,14000.0
2015-05-21 15:15:00,53.79,53.79,53.73,53.74,10400.0,38.8822,38.8822,38.8388,38.846,10400.0
2015-05-21 15:20:00,53.74,53.74,53.7,53.7,12600.0,38.846,38.846,38.8171,38.8171,12600.0
2015-05-21 15:25:00,53.7,53.77,53.7,53.77,24200.0,38.8171,38.8677,38.8171,38.8677,24200.0
2015-05-21 15:30:00,53.78,53.81,53.77,53.81,17200.0,38.8749,38.8966,38.8677,38.8966,17200.0
2015-05-21 15:35:00,53.81,53.81,53.77,53.77,15200.0,38.8966,38.8966,38.8677,38.8677,15200.0
2015-05-21 15:40:00,53.77,53.87,53.77,53.83,23600.0,38.8677,38.94,38.8677,38.9111,23600.0
2015-05-21 15:45:00,53.84,53.9,53.81,53.86,43600.0,38.9183,38.9617,38.8966,38.9328,43600.0
2015-05-21 15:50:00,53.86,53.86,53.82,53.84,45200.0,38.9328,38.9328,38.9038,38.9183,45200.0
2015-05-21 15:55:00,53.84,53.86,53.81,53.85,138000.0,38.9183,38.9328,38.8966,38.9255,138000.0
2015-05-22 09:30:00,53.79,53.79,53.41,53.55,39400.0,38.8822,38.8822,38.6075,38.7087,39400.0
2015-05-22 09:35:00,53.59,53.71,53.59,53.64,29000.0,38.7376,38.8243,38.7376,38.7737,29000.0
2015-05-22 09:40:00,53.62,53.62,53.49,53.6,13000.0,38.7593,38.7593,38.6653,38.7448,13000.0
2015-05-22 09:45:00,53.58,53.62,53.56,53.59,33800.0,38.7304,38.7593,38.7159,38.7376,33800.0
2015-05-22 09:50:00,53.58,53.65,53.58,53.65,85400.0,38.7304,38.781,38.7304,38.781,85400.0
2015-05-22 09:55:00,53.65,53.65,53.57,53.61,16200.0,38.781,38.781,38.7231,38.752,16200.0
2015-05-22 10:00:00,53.62,53.65,53.59,53.62,15000.0,38.7593,38.781,38.7376,38.7593,15000.0
2015-05-22 10:05:00,53.61,53.65,53.6,53.61,11800.0,38.752,38.781,38.7448,38.752,11800.0
2015-05-22 10:10:00,53.62,53.65,53.6,53.65,13400.0,38.7593,38.781,38.7448,38.781,13400.0
2015-05-22 10:15:00,53.63,53.64,53.62,53.63,7200.0,38.7665,38.7737,38.7593,38.7665,7200.0
2015-05-22 10:20:00,53.64,53.71,53.64,53.68,23000.0,38.7737,38.8243,38.7737,38.8026,23000.0
2015-05-22 10:25:00,53.69,53.73,53.69,53.72,22200.0,38.8099,38.8388,38.8099,38.8316,22200.0
2015-05-22 10:30:00,53.71,53.73,53.68,53.72,27200.0,38.8243,38.8388,38.8026,38.8316,27200.0
2015-05-22 10:35:00,53.72,53.75,53.68,53.69,16000.0,38.8316,38.8532,38.8026,38.8099,16000.0
2015-05-22 10:40:00,53.7,53.73,53.68,53.7,7000.0,38.8171,38.8388,38.8026,38.8171,7000.0
2015-05-22 10:45:00,53.73,53.74,53.7,53.74,3200.0,38.8388,38.846,38.8171,38.846,3200.0
2015-05-22 10:50:00,53.74,53.8,53.74,53.79,10200.0,38.846,38.8894,38.846,38.8822,10200.0
2015-05-22 10:55:00,53.79,53.89,53.78,53.86,53200.0,38.8822,38.9544,38.8749,38.9328,53200.0
2015-05-22 11:00:00,53.85,53.87,53.75,53.77,29600.0,38.9255,38.94,38.8532,38.8677,29600.0
2015-05-22 11:05:00,53.77,53.79,53.74,53.75,8200.0,38.8677,38.8822,38.846,38.8532,8200.0
2015-05-22 11:10:00,53.74,53.76,53.69,53.71,81800.0,38.846,38.8605,38.8099,38.8243,81800.0
2015-05-22 11:15:00,53.7,53.74,53.69,53.73,15800.0,38.8171,38.846,38.8099,38.8388,15800.0
2015-05-22 11:20:00,53.71,53.72,53.67,53.68,5200.0,38.8243,38.8316,38.7954,38.8026,5200.0
2015-05-22 11:25:00,53.66,53.77,53.66,53.77,6400.0,38.7882,38.8677,38.7882,38.8677,6400.0
2015-05-22 11:30:00,53.76,53.76,53.7,53.7,2600.0,38.8605,38.8605,38.8171,38.8171,2600.0
2015-05-22 11:35:00,53.74,53.77,53.7,53.75,5800.0,38.846,38.8677,38.8171,38.8532,5800.0
2015-05-22 11:40:00,53.76,53.77,53.73,53.77,4600.0,38.8605,38.8677,38.8388,38.8677,4600.0
2015-05-22 11:45:00,53.78,53.8,53.75,53.78,2800.0,38.8749,38.8894,38.8532,38.8749,2800.0
2015-05-22 11:50:00,53.79,53.82,53.77,53.81,3400.0,38.8822,38.9038,38.8677,38.8966,3400.0
2015-05-22 11:55:00,53.81,53.81,53.77,53.78,4400.0,38.8966,38.8966,38.8677,38.8749,4400.0
2015-05-22 12:00:00,53.77,53.77,53.74,53.75,3400.0,38.8677,38.8677,38.846,38.8532,3400.0
2015-05-22 12:05:00,53.73,53.76,53.71,53.74,10000.0,38.8388,38.8605,38.8243,38.846,10000.0
2015-05-22 12:10:00,53.74,53.76,53.71,53.71,3800.0,38.846,38.8605,38.8243,38.8243,3800.0
2015-05-22 12:15:00,53.7,53.71,53.68,53.68,4200.0,38.8171,38.8243,38.8026,38.8026,4200.0
2015-05-22 12:20:00,53.69,53.69,53.63,53.65,21400.0,38.8099,38.8099,38.7665,38.781,21400.0
2015-05-22 12:25:00,53.66,53.73,53.66,53.73,4600.0,38.7882,38.8388,38.7882,38.8388,4600.0
2015-05-22 12:30:00,53.74,53.76,53.74,53.74,3600.0,38.846,38.8605,38.846,38.846,3600.0
2015-05-22 12:35:00,53.74,53.82,53.74,53.8,2600.0,38.846,38.9038,38.846,38.8894,2600.0
2015-05-22 12:40:00,53.82,53.85,53.82,53.83,4400.0,38.9038,38.9255,38.9038,38.9111,4400.0
2015-05-22 12:45:00,53.83,53.85,53.82,53.84,7000.0,38.9111,38.9255,38.9038,38.9183,7000.0
2015-05-22 12:50:00,53.84,53.9,53.82,53.88,4200.0,38.9183,38.9617,38.9038,38.9472,4200.0
2015-05-22 12:55:00,53.89,53.92,53.89,53.91,5600.0,38.9544,38.9761,38.9544,38.9689,5600.0
2015-05-22 13:00:00,53.9,53.9,53.79,53.88,10200.0,38.9617,38.9617,38.8822,38.9472,10200.0
2015-05-22 13:05:00,53.86,53.86,53.77,53.82,5600.0,38.9328,38.9328,38.8677,38.9038,5600.0
2015-05-22 13:10:00,53.82,53.84,53.76,53.8,4800.0,38.9038,38.9183,38.8605,38.8894,4800.0
2015-05-22 13:15:00,53.8,53.82,53.77,53.81,3600.0,38.8894,38.9038,38.8677,38.8966,3600.0
2015-05-22 13:20:00,53.81,53.86,53.81,53.84,4200.0,38.8966,38.9328,38.8966,38.9183,4200.0
2015-05-22 13:25:00,53.84,53.85,53.83,53.83,3400.0,38.9183,38.9255,38.9111,38.9111,3400.0
2015-05-22 13:30:00,53.83,53.84,53.78,53.8,5000.0,38.9111,38.9183,38.8749,38.8894,5000.0
2015-05-22 13:35:00,53.77,53.8,53.76,53.8,4200.0,38.8677,38.8894,38.8605,38.8894,4200.0
2015-05-22 13:40:00,53.8,53.85,53.8,53.82,4800.0,38.8894,38.9255,38.8894,38.9038,4800.0
2015-05-22 13:45:00,53.83,53.84,53.81,53.83,6200.0,38.9111,38.9183,38.8966,38.9111,6200.0
2015-05-22 13:50:00,53.83,53.83,53.76,53.77,2600.0,38.9111,38.9111,38.8605,38.8677,2600.0
2015-05-22 13:55:00,53.77,53.8,53.76,53.76,4200.0,38.8677,38.8894,38.8605,38.8605,4200.0
2015-05-22 14:00:00,53.76,53.77,53.7,53.74,9000.0,38.8605,38.8677,38.8171,38.846,9000.0
2015-05-22 14:05:00,53.73,53.81,53.72,53.79,5800.0,38.8388,38.8966,38.8316,38.8822,5800.0
2015-05-22 14:10:00,53.84,53.84,53.77,53.79,10000.0,38.9183,38.9183,38.8677,38.8822,10000.0
2015-05-22 14:15:00,53.79,53.88,53.79,53.88,3800.0,38.8822,38.9472,38.8822,38.9472,3800.0
2015-05-22 14:20:00,53.88,53.92,53.85,53.88,8400.0,38.9472,38.9761,38.9255,38.9472,8400.0
2015-05-22 14:25:00,53.87,53.91,53.86,53.91,4000.0,38.94,38.9689,38.9328,38.9689,4000.0
2015-05-22 14:30:00,53.91,53.91,53.87,53.87,5000.0,38.9689,38.9689,38.94,38.94,5000.0
2015-05-22 14:35:00,53.87,53.91,53.86,53.87,6600.0,38.94,38.9689,38.9328,38.94,6600.0
2015-05-22 14:40:00,53.86,53.94,53.86,53.9,9000.0,38.9328,38.9906,38.9328,38.9617,9000.0
2015-05-22 14:45:00,53.9,53.92,53.88,53.88,6800.0,38.9617,38.9761,38.9472,38.9472,6800.0
2015-05-22 14:50:00,53.88,53.89,53.84,53.85,5200.0,38.9472,38.9544,38.9183,38.9255,5200.0
2015-05-22 14:55:00,53.85,53.85,53.8,53.8,5400.0,38.9255,38.9255,38.8894,38.8894,5400.0
2015-05-22 15:00:00,53.81,53.83,53.8,53.81,5000.0,38.8966,38.9111,38.8894,38.8966,5000.0
2015-05-22 15:05:00,53.82,53.88,53.82,53.87,4800.0,38.9038,38.9472,38.9038,38.94,4800.0
2015-05-22 15:10:00,53.87,53.88,53.85,53.88,9400.0,38.94,38.9472,38.9255,38.9472,9400.0
2015-05-22 15:15:00,53.88,53.88,53.88,53.88,2600.0,38.9472,38.9472,38.9472,38.9472,2600.0
2015-05-22 15:20:00,53.88,53.91,53.88,53.88,13800.0,38.9472,38.9689,38.9472,38.9472,13800.0
2015-05-22 15:25:00,53.9,53.9,53.86,53.86,7600.0,38.9617,38.9617,38.9328,38.9328,7600.0
2015-05-22 15:30:00,53.86,53.9,53.85,53.89,10000.0,38.9328,38.9617,38.9255,38.9544,10000.0
2015-05-22 15:35:00,53.89,53.9,53.87,53.9,15600.0,38.9544,38.9617,38.94,38.9617,15600.0
2015-05-22 15:40:00,53.9,53.91,53.88,53.9,16800.0,38.9617,38.9689,38.9472,38.9617,16800.0
2015-05-22 15:45:00,53.88,53.88,53.83,53.84,32000.0,38.9472,38.9472,38.9111,38.9183,32000.0
2015-05-22 15:50:00,53.83,53.83,53.8,53.81,36800.0,38.9111,38.9111,38.8894,38.8966,36800.0
2015-05-22 15:55:00,53.8,53.83,53.8,53.81,80600.0,38.8894,38.9111,38.8894,38.8966,80600.0
2015-05-26 09:30:00,53.79,53.93,53.72,53.73,26600.0,38.8822,38.9834,38.8316,38.8388,26600.0
2015-05-26 09:35:00,53.65,53.7,53.63,53.65,4600.0,38.781,38.8171,38.7665,38.781,4600.0
2015-05-26 09:40:00,53.71,53.71,53.49,53.49,5600.0,38.8243,38.8243,38.6653,38.6653,5600.0
2015-05-26 09:45:00,53.54,53.68,53.5,53.58,11400.0,38.7014,38.8026,38.6725,38.7304,11400.0
2015-05-26 09:50:00,53.63,53.69,53.6,53.69,7000.0,38.7665,38.8099,38.7448,38.8099,7000.0
2015-05-26 09:55:00,53.68,53.7,53.62,53.69,15400.0,38.8026,38.8171,38.7593,38.8099,15400.0
2015-05-26 10:00:00,53.67,53.7,53.58,53.59,336400.0,38.7954,38.8171,38.7304,38.7376,336400.0
2015-05-26 10:05:00,53.6,53.6,53.52,53.55,23200.0,38.7448,38.7448,38.687,38.7087,23200.0
2015-05-26 10:10:00,53.55,53.56,53.49,53.51,17400.0,38.7087,38.7159,38.6653,38.6798,17400.0
2015-05-26 10:15:00,53.5,53.52,53.38,53.39,52400.0,38.6725,38.687,38.5858,38.593,52400.0
2015-05-26 10:20:00,53.36,53.42,53.36,53.39,16000.0,38.5713,38.6147,38.5713,38.593,16000.0
2015-05-26 10:25:00,53.38,53.41,53.35,53.39,29200.0,38.5858,38.6075,38.5641,38.593,29200.0
2015-05-26 10:30:00,53.37,53.44,53.36,53.41,27200.0,38.5786,38.6292,38.5713,38.6075,27200.0
2015-05-26 10:35:00,53.41,53.43,53.36,53.4,12000.0,38.6075,38.6219,38.5713,38.6002,12000.0
2015-05-26 10:40:00,53.41,53.42,53.36,53.38,6000.0,38.6075,38.6147,38.5713,38.5858,6000.0
2015-05-26 10:45:00,53.38,53.4,53.37,53.38,8600.0,38.5858,38.6002,38.5786,38.5858,8600.0
2015-05-26 10:50:00,53.38,53.42,53.35,53.38,26200.0,38.5858,38.6147,38.5641,38.5858,26200.0
2015-05-26 10:55:00,53.37,53.42,53.36,53.4,16000.0,38.5786,38.6147,38.5713,38.6002,16000.0
2015-05-26 11:00:00,53.4,53.42,53.37,53.38,11000.0,38.6002,38.6147,38.5786,38.5858,11000.0
2015-05-26 11:05:00,53.38,53.47,53.38,53.45,12600.0,38.5858,38.6508,38.5858,38.6364,12600.0
2015-05-26 11:10:00,53.44,53.51,53.44,53.51,5000.0,38.6292,38.6798,38.6292,38.6798,5000.0
2015-05-26 11:15:00,53.52,53.52,53.41,53.43,7200.0,38.687,38.687,38.6075,38.6219,7200.0
2015-05-26 11:20:00,53.43,53.52,53.43,53.49,8400.0,38.6219,38.687,38.6219,38.6653,8400.0
2015-05-26 11:25:00,53.49,53.62,53.49,53.6,13600.0,38.6653,38.7593,38.6653,38.7448,13600.0
2015-05-26 11:30:00,53.6,53.66,53.6,53.65,16800.0,38.7448,38.7882,38.7448,38.781,16800.0
2015-05-26 11:35:00,53.62,53.68,53.62,53.62,7400.0,38.7593,38.8026,38.7593,38.7593,7400.0
2015-05-26 11:40:00,53.63,53.67,53.58,53.67,7000.0,38.7665,38.7954,38.7304,38.7954,7000.0
2015-05-26 11:45:00,53.67,53.7,53.64,53.7,15000.0,38.7954,38.8171,38.7737,38.8171,15000.0
2015-05-26 11:50:00,53.7,53.7,53.59,53.62,21400.0,38.8171,38.8171,38.7376,38.7593,21400.0
2015-05-26 11:55:00,53.62,53.65,53.58,53.59,7400.0,38.7593,38.781,38.7304,38.7376,7400.0
2015-05-26 12:00:00,53.57,53.59,53.49,53.5,12200.0,38.7231,38.7376,38.6653,38.6725,12200.0
2015-05-26 12:05:00,53.51,53.51,53.48,53.49,14600.0,38.6798,38.6798,38.6581,38.6653,14600.0
2015-05-26 12:10:00,53.49,53.49,53.43,53.47,36000.0,38.6653,38.6653,38.6219,38.6508,36000.0
2015-05-26 12:15:00,53.48,53.59,53.47,53.59,17400.0,38.6581,38.7376,38.6508,38.7376,17400.0
2015-05-26 12:20:00,53.58,53.61,53.57,53.61,20400.0,38.7304,38.752,38.7231,38.752,20400.0
2015-05-26 12:25:00,53.62,53.62,53.6,53.6,9000.0,38.7593,38.7593,38.7448,38.7448,9000.0
2015-05-26 12:30:00,53.6,53.6,53.54,53.57,12000.0,38.7448,38.7448,38.7014,38.7231,12000.0
2015-05-26 12:35:00,53.57,53.58,53.54,53.56,6800.0,38.7231,38.7304,38.7014,38.7159,6800.0
2015-05-26 12:40:00,53.56,53.56,53.5,53.5,6200.0,38.7159,38.7159,38.6725,38.6725,6200.0
2015-05-26 12:45:00,53.5,53.52,53.48,53.52,3600.0,38.6725,38.687,38.6581,38.687,3600.0
2015-05-26 12:50:00,53.52,53.54,53.49,53.5,22000.0,38.687,38.7014,38.6653,38.6725,22000.0
2015-05-26 12:55:00,53.51,53.52,53.43,53.48,23400.0,38.6798,38.687,38.6219,38.6581,23400.0
2015-05-26 13:00:00,53.48,53.51,53.47,53.49,22600.0,38.6581,38.6798,38.6508,38.6653,22600.0
2015-05-26 13:05:00,53.49,53.51,53.47,53.5,7000.0,38.6653,38.6798,38.6508,38.6725,7000.0
2015-05-26 13:10:00,53.52,53.57,53.5,53.57,10600.0,38.687,38.7231,38.6725,38.7231,10600.0
2015-05-26 13:15:00,53.57,53.65,53.55,53.65,37400.0,38.7231,38.781,38.7087,38.781,37400.0
2015-05-26 13:20:00,53.65,53.7,53.63,53.7,14200.0,38.781,38.8171,38.7665,38.8171,14200.0
2015-05-26 13:25:00,53.71,53.76,53.71,53.72,24600.0,38.8243,38.8605,38.8243,38.8316,24600.0
2015-05-26 13:30:00,53.72,53.72,53.65,53.67,12800.0,38.8316,38.8316,38.781,38.7954,12800.0
2015-05-26 13:35:00,53.67,53.69,53.57,53.58,18400.0,38.7954,38.8099,38.7231,38.7304,18400.0
2015-05-26 13:40:00,53.59,53.62,53.57,53.58,8000.0,38.7376,38.7593,38.7231,38.7304,8000.0
2015-05-26 13:45:00,53.56,53.61,53.54,53.54,4600.0,38.7159,38.752,38.7014,38.7014,4600.0
2015-05-26 13:50:00,53.54,53.58,53.5,53.55,12200.0,38.7014,38.7304,38.6725,38.7087,12200.0
2015-05-26 13:55:00,53.56,53.57,53.49,53.49,13800.0,38.7159,38.7231,38.6653,38.6653,13800.0
2015-05-26 14:00:00,53.52,53.53,53.51,53.51,6800.0,38.687,38.6942,38.6798,38.6798,6800.0
2015-05-26 14:05:00,53.51,53.57,53.51,53.55,7800.0,38.6798,38.7231,38.6798,38.7087,7800.0
2015-05-26 14:10:00,53.57,53.62,53.56,53.6,515000.0,38.7231,38.7593,38.7159,38.7448,515000.0
2015-05-26 14:15:00,53.59,53.67,53.57,53.66,14200.0,38.7376,38.7954,38.7231,38.7882,14200.0
2015-05-26 14:20:00,53.65,53.66,53.55,53.57,28200.0,38.781,38.7882,38.7087,38.7231,28200.0
2015-05-26 14:25:00,53.57,53.58,53.47,53.5,11200.0,38.7231,38.7304,38.6508,38.6725,11200.0
2015-05-26 14:30:00,53.49,53.54,53.49,53.52,7400.0,38.6653,38.7014,38.6653,38.687,7400.0
2015-05-26 14:35:00,53.5,53.56,53.47,53.56,7200.0,38.6725,38.7159,38.6508,38.7159,7200.0
2015-05-26 14:40:00,53.56,53.56,53.52,53.52,8000.0,38.7159,38.7159,38.687,38.687,8000.0
2015-05-26 14:45:00,53.54,53.57,53.49,53.52,13200.0,38.7014,38.7231,38.6653,38.687,13200.0
2015-05-26 14:50:00,53.5,53.54,53.48,53.51,16800.0,38.6725,38.7014,38.6581,38.6798,16800.0
2015-05-26 14:55:00,53.51,53.52,53.44,53.45,12200.0,38.6798,38.687,38.6292,38.6364,12200.0
2015-05-26 15:00:00,53.44,53.5,53.43,53.49,15400.0,38.6292,38.6725,38.6219,38.6653,15400.0
2015-05-26 15:05:00,53.49,53.52,53.45,53.51,24200.0,38.6653,38.687,38.6364,38.6798,24200.0
2015-05-26 15:10:00,53.51,53.58,53.49,53.58,117600.0,38.6798,38.7304,38.6653,38.7304,117600.0
2015-05-26 15:15:00,53.58,53.62,53.56,53.57,39000.0,38.7304,38.7593,38.7159,38.7231,39000.0
2015-05-26 15:20:00,53.58,53.59,53.54,53.56,28200.0,38.7304,38.7376,38.7014,38.7159,28200.0
2015-05-26 15:25:00,53.56,53.59,53.52,53.57,27800.0,38.7159,38.7376,38.687,38.7231,27800.0
2015-05-26 15:30:00,53.58,53.61,53.55,53.59,31400.0,38.7304,38.752,38.7087,38.7376,31400.0
2015-05-26 15:35:00,53.6,53.62,53.51,53.54,37200.0,38.7448,38.7593,38.6798,38.7014,37200.0
2015-05-26 15:40:00,53.54,53.58,53.52,53.56,29400.0,38.7014,38.7304,38.687,38.7159,29400.0
2015-05-26 15:45:00,53.56,53.59,53.52,53.58,75000.0,38.7159,38.7376,38.687,38.7304,75000.0
2015-05-26 15:50:00,53.58,53.62,53.55,53.62,100000.0,38.7304,38.7593,38.7087,38.7593,100000.0
2015-05-26 15:55:00,53.61,53.62,53.54,53.56,166000.0,38.752,38.7593,38.7014,38.7159,166000.0
2015-05-27 09:30:00,53.65,53.71,53.49,53.49,22800.0,38.781,38.8243,38.6653,38.6653,22800.0
2015-05-27 09:35:00,53.57,53.81,53.57,53.6,16000.0,38.7231,38.8966,38.7231,38.7448,16000.0
2015-05-27 09:40:00,53.62,53.66,53.52,53.58,34000.0,38.7593,38.7882,38.687,38.7304,34000.0
2015-05-27 09:45:00,53.58,53.63,53.47,53.52,10800.0,38.7304,38.7665,38.6508,38.687,10800.0
2015-05-27 09:50:00,53.52,53.58,53.52,53.55,16400.0,38.687,38.7304,38.687,38.7087,16400.0
2015-05-27 09:55:00,53.57,53.62,53.51,53.52,40400.0,38.7231,38.7593,38.6798,38.687,40400.0
2015-05-27 10:00:00,53.48,53.63,53.48,53.48,56600.0,38.6581,38.7665,38.6581,38.6581,56600.0
2015-05-27 10:05:00,53.49,53.55,53.44,53.49,16400.0,38.6653,38.7087,38.6292,38.6653,16400.0
2015-05-27 10:10:00,53.48,53.62,53.48,53.58,55400.0,38.6581,38.7593,38.6581,38.7304,55400.0
2015-05-27 10:15:00,53.57,53.62,53.47,53.49,37400.0,38.7231,38.7593,38.6508,38.6653,37400.0
2015-05-27 10:20:00,53.49,53.56,53.49,53.53,18000.0,38.6653,38.7159,38.6653,38.6942,18000.0
2015-05-27 10:25:00,53.54,53.58,53.49,53.53,17000.0,38.7014,38.7304,38.6653,38.6942,17000.0
2015-05-27 10:30:00,53.54,53.62,53.54,53.58,37600.0,38.7014,38.7593,38.7014,38.7304,37600.0
2015-05-27 10:35:00,53.57,53.58,53.47,53.52,77200.0,38.7231,38.7304,38.6508,38.687,77200.0
2015-05-27 10:40:00,53.52,53.57,53.51,53.56,21800.0,38.687,38.7231,38.6798,38.7159,21800.0
2015-05-27 10:45:00,53.58,53.66,53.55,53.63,58600.0,38.7304,38.7882,38.7087,38.7665,58600.0
2015-05-27 10:50:00,53.63,53.7,53.63,53.68,18000.0,38.7665,38.8171,38.7665,38.8026,18000.0
2015-05-27 10:55:00,53.66,53.69,53.59,53.59,14800.0,38.7882,38.8099,38.7376,38.7376,14800.0
2015-05-27 11:00:00,53.6,53.62,53.54,53.54,11000.0,38.7448,38.7593,38.7014,38.7014,11000.0
2015-05-27 11:05:00,53.54,53.55,53.52,53.52,16000.0,38.7014,38.7087,38.687,38.687,16000.0
2015-05-27 11:10:00,53.51,53.51,53.47,53.49,10800.0,38.6798,38.6798,38.6508,38.6653,10800.0
2015-05-27 11:15:00,53.5,53.57,53.5,53.55,19200.0,38.6725,38.7231,38.6725,38.7087,19200.0
2015-05-27 11:20:00,53.59,53.67,53.56,53.67,15400.0,38.7376,38.7954,38.7159,38.7954,15400.0
2015-05-27 11:25:00,53.67,53.67,53.62,53.67,12200.0,38.7954,38.7954,38.7593,38.7954,12200.0
2015-05-27 11:30:00,53.65,53.71,53.64,53.65,16400.0,38.781,38.8243,38.7737,38.781,16400.0
2015-05-27 11:35:00,53.67,53.68,53.65,53.66,10400.0,38.7954,38.8026,38.781,38.7882,10400.0
2015-05-27 11:40:00,53.66,53.69,53.61,53.63,21000.0,38.7882,38.8099,38.752,38.7665,21000.0
2015-05-27 11:45:00,53.63,53.63,53.58,53.58,7800.0,38.7665,38.7665,38.7304,38.7304,7800.0
2015-05-27 11:50:00,53.59,53.59,53.52,53.52,19600.0,38.7376,38.7376,38.687,38.687,19600.0
2015-05-27 11:55:00,53.55,53.59,53.54,53.59,326600.0,38.7087,38.7376,38.7014,38.7376,326600.0
2015-05-27 12:00:00,53.58,53.68,53.58,53.67,26400.0,38.7304,38.8026,38.7304,38.7954,26400.0
2015-05-27 12:05:00,53.67,53.72,53.67,53.71,16400.0,38.7954,38.8316,38.7954,38.8243,16400.0
2015-05-27 12:10:00,53.72,53.74,53.65,53.65,32200.0,38.8316,38.846,38.781,38.781,32200.0
2015-05-27 12:15:00,53.66,53.68,53.62,53.64,44400.0,38.7882,38.8026,38.7593,38.7737,44400.0
2015-05-27 12:20:00,53.63,53.67,53.62,53.64,22600.0,38.7665,38.7954,38.7593,38.7737,22600.0
2015-05-27 12:25:00,53.63,53.65,53.63,53.63,8400.0,38.7665,38.781,38.7665,38.7665,8400.0
2015-05-27 12:30:00,53.64,53.65,53.63,53.65,11000.0,38.7737,38.781,38.7665,38.781,11000.0
2015-05-27 12:35:00,53.65,53.66,53.59,53.59,15600.0,38.781,38.7882,38.7376,38.7376,15600.0
2015-05-27 12:40:00,53.58,53.61,53.58,53.61,9200.0,38.7304,38.752,38.7304,38.752,9200.0
2015-05-27 12:45:00,53.6,53.6,53.56,53.59,5200.0,38.7448,38.7448,38.7159,38.7376,5200.0
2015-05-27 12:50:00,53.58,53.59,53.56,53.56,4600.0,38.7304,38.7376,38.7159,38.7159,4600.0
2015-05-27 12:55:00,53.56,53.6,53.55,53.59,14000.0,38.7159,38.7448,38.7087,38.7376,14000.0
2015-05-27 13:00:00,53.6,53.65,53.56,53.64,12800.0,38.7448,38.781,38.7159,38.7737,12800.0
2015-05-27 13:05:00,53.64,53.66,53.62,53.64,6800.0,38.7737,38.7882,38.7593,38.7737,6800.0
2015-05-27 13:10:00,53.63,53.68,53.62,53.62,19000.0,38.7665,38.8026,38.7593,38.7593,19000.0
2015-05-27 13:15:00,53.62,53.64,53.59,53.62,22800.0,38.7593,38.7737,38.7376,38.7593,22800.0
2015-05-27 13:20:00,53.62,53.64,53.62,53.64,14000.0,38.7593,38.7737,38.7593,38.7737,14000.0
2015-05-27 13:25:00,53.63,53.65,53.62,53.63,13400.0,38.7665,38.781,38.7593,38.7665,13400.0
2015-05-27 13:30:00,53.63,53.63,53.6,53.62,10000.0,38.7665,38.7665,38.7448,38.7593,10000.0
2015-05-27 13:35:00,53.61,53.62,53.56,53.56,8800.0,38.752,38.7593,38.7159,38.7159,8800.0
2015-05-27 13:40:00,53.57,53.58,53.52,53.52,16800.0,38.7231,38.7304,38.687,38.687,16800.0
2015-05-27 13:45:00,53.54,53.56,53.51,53.55,7600.0,38.7014,38.7159,38.6798,38.7087,7600.0
2015-05-27 13:50:00,53.55,53.63,53.55,53.63,9800.0,38.7087,38.7665,38.7087,38.7665,9800.0
2015-05-27 13:55:00,53.63,53.66,53.63,53.63,10600.0,38.7665,38.7882,38.7665,38.7665,10600.0
2015-05-27 14:00:00,53.64,53.64,53.59,53.62,7800.0,38.7737,38.7737,38.7376,38.7593,7800.0
2015-05-27 14:05:00,53.63,53.69,53.63,53.65,9200.0,38.7665,38.8099,38.7665,38.781,9200.0
2015-05-27 14:10:00,53.64,53.67,53.62,53.67,11200.0,38.7737,38.7954,38.7593,38.7954,11200.0
2015-05-27 14:15:00,53.66,53.67,53.63,53.65,7800.0,38.7882,38.7954,38.7665,38.781,7800.0
2015-05-27 14:20:00,53.66,53.68,53.62,53.63,30800.0,38.7882,38.8026,38.7593,38.7665,30800.0
2015-05-27 14:25:00,53.63,53.69,53.63,53.69,6200.0,38.7665,38.8099,38.7665,38.8099,6200.0
2015-05-27 14:30:00,53.7,53.7,53.65,53.66,15200.0,38.8171,38.8171,38.781,38.7882,15200.0
2015-05-27 14:35:00,53.65,53.68,53.63,53.68,13400.0,38.781,38.8026,38.7665,38.8026,13400.0
2015-05-27 14:40:00,53.67,53.7,53.67,53.68,12400.0,38.7954,38.8171,38.7954,38.8026,12400.0
2015-05-27 14:45:00,53.68,53.68,53.63,53.65,11600.0,38.8026,38.8026,38.7665,38.781,11600.0
2015-05-27 14:50:00,53.64,53.67,53.63,53.66,8800.0,38.7737,38.7954,38.7665,38.7882,8800.0
2015-05-27 14:55:00,53.66,53.68,53.64,53.65,14600.0,38.7882,38.8026,38.7737,38.781,14600.0
2015-05-27 15:00:00,53.65,53.67,53.64,53.66,11000.0,38.781,38.7954,38.7737,38.7882,11000.0
2015-05-27 15:05:00,53.65,53.7,53.65,53.69,18000.0,38.781,38.8171,38.781,38.8099,18000.0
2015-05-27 15:10:00,53.69,53.71,53.66,53.67,16400.0,38.8099,38.8243,38.7882,38.7954,16400.0
2015-05-27 15:15:00,53.67,53.71,53.67,53.7,22400.0,38.7954,38.8243,38.7954,38.8171,22400.0
2015-05-27 15:20:00,53.7,53.71,53.67,53.68,25200.0,38.8171,38.8243,38.7954,38.8026,25200.0
2015-05-27 15:25:00,53.68,53.71,53.68,53.69,17400.0,38.8026,38.8243,38.8026,38.8099,17400.0
2015-05-27 15:30:00,53.69,53.69,53.66,53.68,24600.0,38.8099,38.8099,38.7882,38.8026,24600.0
2015-05-27 15:35:00,53.68,53.79,53.68,53.79,36800.0,38.8026,38.8822,38.8026,38.8822,36800.0
2015-05-27 15:40:00,53.8,53.83,53.79,53.79,22200.0,38.8894,38.9111,38.8822,38.8822,22200.0
2015-05-27 15:45:00,53.8,53.84,53.8,53.8,39200.0,38.8894,38.9183,38.8894,38.8894,39200.0
2015-05-27 15:50:00,53.8,53.82,53.78,53.78,38600.0,38.8894,38.9038,38.8749,38.8749,38600.0
2015-05-27 15:55:00,53.77,53.77,53.7,53.7,297400.0,38.8677,38.8677,38.8171,38.8171,297400.0
2015-05-28 09:30:00,53.79,53.9,53.65,53.83,30000.0,38.8822,38.9617,38.781,38.9111,30000.0
2015-05-28 09:35:00,53.77,53.92,53.68,53.78,12400.0,38.8677,38.9761,38.8026,38.8749,12400.0
2015-05-28 09:40:00,53.79,53.98,53.76,53.93,6800.0,38.8822,39.0195,38.8605,38.9834,6800.0
2015-05-28 09:45:00,53.94,53.99,53.82,53.82,7800.0,38.9906,39.0267,38.9038,38.9038,7800.0
2015-05-28 09:50:00,53.83,53.91,53.81,53.83,15000.0,38.9111,38.9689,38.8966,38.9111,15000.0
2015-05-28 09:55:00,53.79,53.81,53.74,53.75,6400.0,38.8822,38.8966,38.846,38.8532,6400.0
2015-05-28 10:00:00,53.78,53.81,53.67,53.8,9000.0,38.8749,38.8966,38.7954,38.8894,9000.0
2015-05-28 10:05:00,53.77,53.8,53.67,53.72,9800.0,38.8677,38.8894,38.7954,38.8316,9800.0
2015-05-28 10:10:00,53.69,53.7,53.63,53.63,8600.0,38.8099,38.8171,38.7665,38.7665,8600.0
2015-05-28 10:15:00,53.63,53.7,53.63,53.67,6200.0,38.7665,38.8171,38.7665,38.7954,6200.0
2015-05-28 10:20:00,53.65,53.67,53.58,53.6,8600.0,38.781,38.7954,38.7304,38.7448,8600.0
2015-05-28 10:25:00,53.6,53.62,53.54,53.54,8400.0,38.7448,38.7593,38.7014,38.7014,8400.0
2015-05-28 10:30:00,53.55,53.55,53.51,53.55,6600.0,38.7087,38.7087,38.6798,38.7087,6600.0
2015-05-28 10:35:00,53.49,53.55,53.49,53.54,3600.0,38.6653,38.7087,38.6653,38.7014,3600.0
2015-05-28 10:40:00,53.57,53.62,53.52,53.58,7400.0,38.7231,38.7593,38.687,38.7304,7400.0
2015-05-28 10:45:00,53.65,53.71,53.65,53.69,8400.0,38.781,38.8243,38.781,38.8099,8400.0
2015-05-28 10:50:00,53.69,53.71,53.66,53.7,6000.0,38.8099,38.8243,38.7882,38.8171,6000.0
2015-05-28 10:55:00,53.72,53.73,53.65,53.67,3200.0,38.8316,38.8388,38.781,38.7954,3200.0
2015-05-28 11:00:00,53.65,53.69,53.65,53.65,28400.0,38.781,38.8099,38.781,38.781,28400.0
2015-05-28 11:05:00,53.64,53.71,53.62,53.63,13600.0,38.7737,38.8243,38.7593,38.7665,13600.0
2015-05-28 11:10:00,53.63,53.72,53.61,53.72,3600.0,38.7665,38.8316,38.752,38.8316,3600.0
2015-05-28 11:15:00,53.74,53.82,53.74,53.74,7200.0,38.846,38.9038,38.846,38.846,7200.0
2015-05-28 11:20:00,53.75,53.81,53.74,53.81,8200.0,38.8532,38.8966,38.846,38.8966,8200.0
2015-05-28 11:25:00,53.81,53.83,53.77,53.8,9800.0,38.8966,38.9111,38.8677,38.8894,9800.0
2015-05-28 11:30:00,53.79,53.86,53.79,53.82,8600.0,38.8822,38.9328,38.8822,38.9038,8600.0
2015-05-28 11:35:00,53.83,53.87,53.82,53.87,6400.0,38.9111,38.94,38.9038,38.94,6400.0
2015-05-28 11:40:00,53.86,53.87,53.84,53.84,16600.0,38.9328,38.94,38.9183,38.9183,16600.0
2015-05-28 11:45:00,53.85,53.85,53.74,53.74,13400.0,38.9255,38.9255,38.846,38.846,13400.0
2015-05-28 11:50:00,53.74,53.74,53.66,53.68,4200.0,38.846,38.846,38.7882,38.8026,4200.0
2015-05-28 11:55:00,53.67,53.67,53.59,53.65,11800.0,38.7954,38.7954,38.7376,38.781,11800.0
2015-05-28 12:00:00,53.65,53.76,53.63,53.76,9000.0,38.781,38.8605,38.7665,38.8605,9000.0
2015-05-28 12:05:00,53.74,53.74,53.67,53.7,7400.0,38.846,38.846,38.7954,38.8171,7400.0
2015-05-28 12:10:00,53.72,53.73,53.69,53.7,4000.0,38.8316,38.8388,38.8099,38.8171,4000.0
2015-05-28 12:15:00,53.69,53.73,53.69,53.71,6200.0,38.8099,38.8388,38.8099,38.8243,6200.0
2015-05-28 12:20:00,53.7,53.77,53.69,53.76,5400.0,38.8171,38.8677,38.8099,38.8605,5400.0
2015-05-28 12:25:00,53.77,53.77,53.71,53.74,3000.0,38.8677,38.8677,38.8243,38.846,3000.0
2015-05-28 12:30:00,53.76,53.77,53.69,53.71,9600.0,38.8605,38.8677,38.8099,38.8243,9600.0
2015-05-28 12:35:00,53.7,53.73,53.69,53.72,6200.0,38.8171,38.8388,38.8099,38.8316,6200.0
2015-05-28 12:40:00,53.72,53.78,53.72,53.77,10800.0,38.8316,38.8749,38.8316,38.8677,10800.0
2015-05-28 12:45:00,53.76,53.8,53.76,53.79,21200.0,38.8605,38.8894,38.8605,38.8822,21200.0
2015-05-28 12:50:00,53.8,53.81,53.77,53.79,5600.0,38.8894,38.8966,38.8677,38.8822,5600.0
2015-05-28 12:55:00,53.8,53.81,53.77,53.79,8800.0,38.8894,38.8966,38.8677,38.8822,8800.0
2015-05-28 13:00:00,53.76,53.85,53.76,53.85,4200.0,38.8605,38.9255,38.8605,38.9255,4200.0
2015-05-28 13:05:00,53.85,53.89,53.84,53.87,23400.0,38.9255,38.9544,38.9183,38.94,23400.0
2015-05-28 13:10:00,53.88,53.88,53.82,53.84,4400.0,38.9472,38.9472,38.9038,38.9183,4400.0
2015-05-28 13:15:00,53.84,53.88,53.82,53.83,24200.0,38.9183,38.9472,38.9038,38.9111,24200.0
2015-05-28 13:20:00,53.82,53.82,53.79,53.8,2000.0,38.9038,38.9038,38.8822,38.8894,2000.0
2015-05-28 13:25:00,53.82,53.84,53.81,53.81,5000.0,38.9038,38.9183,38.8966,38.8966,5000.0
2015-05-28 13:30:00,53.82,53.82,53.77,53.81,6000.0,38.9038,38.9038,38.8677,38.8966,6000.0
2015-05-28 13:35:00,53.82,53.87,53.82,53.85,11400.0,38.9038,38.94,38.9038,38.9255,11400.0
2015-05-28 13:40:00,53.86,53.9,53.85,53.87,3800.0,38.9328,38.9617,38.9255,38.94,3800.0
2015-05-28 13:45:00,53.89,53.91,53.88,53.91,3200.0,38.9544,38.9689,38.9472,38.9689,3200.0
2015-05-28 13:50:00,53.9,53.96,53.88,53.96,13800.0,38.9617,39.005,38.9472,39.005,13800.0
2015-05-28 13:55:00,53.97,53.97,53.88,53.89,12200.0,39.0123,39.0123,38.9472,38.9544,12200.0
2015-05-28 14:00:00,53.9,53.9,53.85,53.85,2200.0,38.9617,38.9617,38.9255,38.9255,2200.0
2015-05-28 14:05:00,53.85,53.89,53.84,53.84,6400.0,38.9255,38.9544,38.9183,38.9183,6400.0
2015-05-28 14:10:00,53.85,53.93,53.85,53.93,2000.0,38.9255,38.9834,38.9255,38.9834,2000.0
2015-05-28 14:15:00,53.92,53.94,53.9,53.91,11000.0,38.9761,38.9906,38.9617,38.9689,11000.0
2015-05-28 14:20:00,53.9,53.99,53.9,53.94,31600.0,38.9617,39.0267,38.9617,38.9906,31600.0
2015-05-28 14:25:00,53.95,54.02,53.95,54.02,9600.0,38.9978,39.0484,38.9978,39.0484,9600.0
2015-05-28 14:30:00,54.02,54.02,53.92,53.92,9200.0,39.0484,39.0484,38.9761,38.9761,9200.0
2015-05-28 14:35:00,53.92,53.99,53.92,53.96,7200.0,38.9761,39.0267,38.9761,39.005,7200.0
2015-05-28 14:40:00,53.96,53.96,53.91,53.93,4400.0,39.005,39.005,38.9689,38.9834,4400.0
2015-05-28 14:45:00,53.95,53.96,53.93,53.95,5800.0,38.9978,39.005,38.9834,38.9978,5800.0
2015-05-28 14:50:00,53.96,53.98,53.92,53.93,7800.0,39.005,39.0195,38.9761,38.9834,7800.0
2015-05-28 14:55:00,53.94,54.02,53.94,54.02,11800.0,38.9906,39.0484,38.9906,39.0484,11800.0
2015-05-28 15:00:00,54.01,54.03,53.99,54.03,6800.0,39.0412,39.0556,39.0267,39.0556,6800.0
2015-05-28 15:05:00,54.02,54.07,54.02,54.02,7800.0,39.0484,39.0846,39.0484,39.0484,7800.0
2015-05-28 15:10:00,54.02,54.02,53.99,53.99,15800.0,39.0484,39.0484,39.0267,39.0267,15800.0
2015-05-28 15:15:00,53.99,54.02,53.98,53.99,20000.0,39.0267,39.0484,39.0195,39.0267,20000.0
2015-05-28 15:20:00,53.99,54.01,53.96,53.97,24600.0,39.0267,39.0412,39.005,39.0123,24600.0
2015-05-28 15:25:00,53.97,53.97,53.93,53.96,19600.0,39.0123,39.0123,38.9834,39.005,19600.0
2015-05-28 15:30:00,53.96,53.98,53.93,53.96,17600.0,39.005,39.0195,38.9834,39.005,17600.0
2015-05-28 15:35:00,53.97,53.99,53.91,53.91,31800.0,39.0123,39.0267,38.9689,38.9689,31800.0
2015-05-28 15:40:00,53.91,53.96,53.9,53.96,23800.0,38.9689,39.005,38.9617,39.005,23800.0
2015-05-28 15:45:00,53.96,54.01,53.94,53.99,147400.0,39.005,39.0412,38.9906,39.0267,147400.0
2015-05-28 15:50:00,54.0,54.03,53.98,54.03,80800.0,39.034,39.0556,39.0195,39.0556,80800.0
2015-05-28 15:55:00,54.03,54.06,53.99,53.99,215400.0,39.0556,39.0773,39.0267,39.0267,215400.0
2015-05-29 09:30:00,53.98,53.99,53.74,53.74,23600.0,39.0195,39.0267,38.846,38.846,23600.0
2015-05-29 09:35:00,53.74,53.99,53.74,53.92,19800.0,38.846,39.0267,38.846,38.9761,19800.0
2015-05-29 09:40:00,53.92,53.94,53.84,53.93,18000.0,38.9761,38.9906,38.9183,38.9834,18000.0
2015-05-29 09:45:00,53.92,53.92,53.84,53.87,15800.0,38.9761,38.9761,38.9183,38.94,15800.0
2015-05-29 09:50:00,53.9,53.9,53.81,53.83,12600.0,38.9617,38.9617,38.8966,38.9111,12600.0
2015-05-29 09:55:00,53.84,53.98,53.84,53.94,35600.0,38.9183,39.0195,38.9183,38.9906,35600.0
2015-05-29 10:00:00,53.9,53.98,53.85,53.98,41400.0,38.9617,39.0195,38.9255,39.0195,41400.0
2015-05-29 10:05:00,53.97,54.06,53.96,54.03,19200.0,39.0123,39.0773,39.005,39.0556,19200.0
2015-05-29 10:10:00,54.02,54.1,54.02,54.06,26600.0,39.0484,39.1062,39.0484,39.0773,26600.0
2015-05-29 10:15:00,54.06,54.11,54.02,54.06,50200.0,39.0773,39.1135,39.0484,39.0773,50200.0
2015-05-29 10:20:00,54.06,54.06,53.88,53.88,18800.0,39.0773,39.0773,38.9472,38.9472,18800.0
2015-05-29 10:25:00,53.88,53.94,53.88,53.92,14600.0,38.9472,38.9906,38.9472,38.9761,14600.0
2015-05-29 10:30:00,53.93,53.99,53.91,53.99,8200.0,38.9834,39.0267,38.9689,39.0267,8200.0
2015-05-29 10:35:00,54.0,54.05,53.97,54.05,36200.0,39.034,39.0701,39.0123,39.0701,36200.0
2015-05-29 10:40:00,54.01,54.02,53.9,53.9,65200.0,39.0412,39.0484,38.9617,38.9617,65200.0
2015-05-29 10:45:00,53.89,53.9,53.81,53.82,20400.0,38.9544,38.9617,38.8966,38.9038,20400.0
2015-05-29 10:50:00,53.8,53.8,53.7,53.73,5000.0,38.8894,38.8894,38.8171,38.8388,5000.0
2015-05-29 10:55:00,53.69,53.77,53.67,53.76,17000.0,38.8099,38.8677,38.7954,38.8605,17000.0
2015-05-29 11:00:00,53.74,53.81,53.72,53.73,25600.0,38.846,38.8966,38.8316,38.8388,25600.0
2015-05-29 11:05:00,53.71,53.77,53.7,53.77,9400.0,38.8243,38.8677,38.8171,38.8677,9400.0
2015-05-29 11:10:00,53.77,53.81,53.77,53.81,2400.0,38.8677,38.8966,38.8677,38.8966,2400.0
2015-05-29 11:15:00,53.83,53.91,53.83,53.9,5600.0,38.9111,38.9689,38.9111,38.9617,5600.0
2015-05-29 11:20:00,53.85,53.88,53.84,53.85,4400.0,38.9255,38.9472,38.9183,38.9255,4400.0
2015-05-29 11:25:00,53.85,53.85,53.82,53.83,11400.0,38.9255,38.9255,38.9038,38.9111,11400.0
2015-05-29 11:30:00,53.8,53.84,53.76,53.82,3200.0,38.8894,38.9183,38.8605,38.9038,3200.0
2015-05-29 11:35:00,53.81,53.81,53.74,53.78,4000.0,38.8966,38.8966,38.846,38.8749,4000.0
2015-05-29 11:40:00,53.79,53.92,53.79,53.9,6400.0,38.8822,38.9761,38.8822,38.9617,6400.0
2015-05-29 11:45:00,53.92,53.93,53.88,53.92,6200.0,38.9761,38.9834,38.9472,38.9761,6200.0
2015-05-29 11:50:00,53.94,53.98,53.92,53.98,5000.0,38.9906,39.0195,38.9761,39.0195,5000.0
2015-05-29 11:55:00,53.99,54.01,53.97,53.98,8000.0,39.0267,39.0412,39.0123,39.0195,8000.0
2015-05-29 12:00:00,53.98,54.05,53.98,53.99,13400.0,39.0195,39.0701,39.0195,39.0267,13400.0
2015-05-29 12:05:00,53.99,54.01,53.96,53.98,3800.0,39.0267,39.0412,39.005,39.0195,3800.0
2015-05-29 12:10:00,53.98,54.01,53.89,53.9,8200.0,39.0195,39.0412,38.9544,38.9617,8200.0
2015-05-29 12:15:00,53.91,53.92,53.88,53.91,4200.0,38.9689,38.9761,38.9472,38.9689,4200.0
2015-05-29 12:20:00,53.94,53.99,53.94,53.99,3600.0,38.9906,39.0267,38.9906,39.0267,3600.0
2015-05-29 12:25:00,53.99,54.09,53.99,54.09,1200.0,39.0267,39.099,39.0267,39.099,1200.0
2015-05-29 12:30:00,54.06,54.12,54.03,54.06,19200.0,39.0773,39.1207,39.0556,39.0773,19200.0
2015-05-29 12:35:00,54.05,54.09,54.04,54.05,27600.0,39.0701,39.099,39.0629,39.0701,27600.0
2015-05-29 12:40:00,54.04,54.04,53.97,53.99,3400.0,39.0629,39.0629,39.0123,39.0267,3400.0
2015-05-29 12:45:00,54.03,54.07,54.02,54.04,8200.0,39.0556,39.0846,39.0484,39.0629,8200.0
2015-05-29 12:50:00,54.02,54.02,53.93,53.93,3000.0,39.0484,39.0484,38.9834,38.9834,3000.0
2015-05-29 12:55:00,54.0,54.02,53.97,53.97,1400.0,39.034,39.0484,39.0123,39.0123,1400.0
2015-05-29 13:00:00,53.93,53.96,53.91,53.91,7200.0,38.9834,39.005,38.9689,38.9689,7200.0
2015-05-29 13:05:00,53.92,53.92,53.9,53.91,2800.0,38.9761,38.9761,38.9617,38.9689,2800.0
2015-05-29 13:10:00,53.92,53.98,53.91,53.97,1800.0,38.9761,39.0195,38.9689,39.0123,1800.0
2015-05-29 13:15:00,53.97,53.98,53.92,53.98,8400.0,39.0123,39.0195,38.9761,39.0195,8400.0
2015-05-29 13:20:00,53.99,54.04,53.97,53.97,27600.0,39.0267,39.0629,39.0123,39.0123,27600.0
2015-05-29 13:25:00,53.97,53.99,53.92,53.94,9800.0,39.0123,39.0267,38.9761,38.9906,9800.0
2015-05-29 13:30:00,53.98,53.98,53.94,53.95,7600.0,39.0195,39.0195,38.9906,38.9978,7600.0
2015-05-29 13:35:00,53.94,53.94,53.89,53.91,7400.0,38.9906,38.9906,38.9544,38.9689,7400.0
2015-05-29 13:40:00,53.9,53.92,53.9,53.92,4600.0,38.9617,38.9761,38.9617,38.9761,4600.0
2015-05-29 13:45:00,53.94,53.99,53.94,53.99,5000.0,38.9906,39.0267,38.9906,39.0267,5000.0
2015-05-29 13:50:00,53.99,54.0,53.97,54.0,4200.0,39.0267,39.034,39.0123,39.034,4200.0
2015-05-29 13:55:00,54.01,54.01,53.94,53.94,10000.0,39.0412,39.0412,38.9906,38.9906,10000.0
2015-05-29 14:00:00,53.93,53.95,53.91,53.94,10200.0,38.9834,38.9978,38.9689,38.9906,10200.0
2015-05-29 14:05:00,53.94,53.98,53.92,53.92,5400.0,38.9906,39.0195,38.9761,38.9761,5400.0
2015-05-29 14:10:00,53.93,53.95,53.91,53.95,8600.0,38.9834,38.9978,38.9689,38.9978,8600.0
2015-05-29 14:15:00,53.96,53.96,53.88,53.89,7200.0,39.005,39.005,38.9472,38.9544,7200.0
2015-05-29 14:20:00,53.9,53.91,53.85,53.87,13800.0,38.9617,38.9689,38.9255,38.94,13800.0
2015-05-29 14:25:00,53.88,53.92,53.85,53.85,5200.0,38.9472,38.9761,38.9255,38.9255,5200.0
2015-05-29 14:30:00,53.85,53.88,53.83,53.85,6800.0,38.9255,38.9472,38.9111,38.9255,6800.0
2015-05-29 14:35:00,53.85,53.91,53.85,53.91,7800.0,38.9255,38.9689,38.9255,38.9689,7800.0
2015-05-29 14:40:00,53.9,53.91,53.86,53.9,14400.0,38.9617,38.9689,38.9328,38.9617,14400.0
2015-05-29 14:45:00,53.89,53.9,53.84,53.86,14000.0,38.9544,38.9617,38.9183,38.9328,14000.0
2015-05-29 14:50:00,53.85,53.9,53.85,53.89,3000.0,38.9255,38.9617,38.9255,38.9544,3000.0
2015-05-29 14:55:00,53.89,53.89,53.83,53.83,5800.0,38.9544,38.9544,38.9111,38.9111,5800.0
2015-05-29 15:00:00,53.82,53.87,53.82,53.83,8000.0,38.9038,38.94,38.9038,38.9111,8000.0
2015-05-29 15:05:00,53.84,53.92,53.82,53.91,8800.0,38.9183,38.9761,38.9038,38.9689,8800.0
2015-05-29 15:10:00,53.91,53.96,53.9,53.93,8000.0,38.9689,39.005,38.9617,38.9834,8000.0
2015-05-29 15:15:00,53.92,53.92,53.87,53.88,12200.0,38.9761,38.9761,38.94,38.9472,12200.0
2015-05-29 15:20:00,53.89,53.92,53.87,53.9,4800.0,38.9544,38.9761,38.94,38.9617,4800.0
2015-05-29 15:25:00,53.91,53.96,53.9,53.95,8800.0,38.9689,39.005,38.9617,38.9978,8800.0
2015-05-29 15:30:00,53.94,53.96,53.88,53.88,13800.0,38.9906,39.005,38.9472,38.9472,13800.0
2015-05-29 15:35:00,53.88,53.9,53.82,53.85,21600.0,38.9472,38.9617,38.9038,38.9255,21600.0
2015-05-29 15:40:00,53.85,53.94,53.85,53.92,31400.0,38.9255,38.9906,38.9255,38.9761,31400.0
2015-05-29 15:45:00,53.9,53.9,53.78,53.79,33600.0,38.9617,38.9617,38.8749,38.8822,33600.0
2015-05-29 15:50:00,53.79,53.8,53.74,53.76,48000.0,38.8822,38.8894,38.846,38.8605,48000.0
2015-05-29 15:55:00,53.77,53.79,53.73,53.74,111600.0,38.8677,38.8822,38.8388,38.846,111600.0
2015-06-01 09:30:00,53.74,53.85,53.63,53.63,20966.0,38.846,38.9255,38.7665,38.7665,20966.0
2015-06-01 09:35:00,53.63,53.77,53.55,53.63,10334.0,38.7665,38.8677,38.7087,38.7665,10334.0
2015-06-01 09:40:00,53.64,53.7,53.63,53.67,6060.0,38.7737,38.8171,38.7665,38.7954,6060.0
2015-06-01 09:45:00,53.63,53.65,53.56,53.56,7858.0,38.7665,38.781,38.7159,38.7159,7858.0
2015-06-01 09:50:00,53.57,53.74,53.57,53.73,7604.0,38.7231,38.846,38.7231,38.8388,7604.0
2015-06-01 09:55:00,53.71,53.77,53.66,53.73,10956.0,38.8243,38.8677,38.7882,38.8388,10956.0
2015-06-01 10:00:00,53.74,53.8,53.68,53.74,26900.0,38.846,38.8894,38.8026,38.846,26900.0
2015-06-01 10:05:00,53.76,53.81,53.69,53.72,19612.0,38.8605,38.8966,38.8099,38.8316,19612.0
2015-06-01 10:10:00,53.74,53.79,53.69,53.69,37036.0,38.846,38.8822,38.8099,38.8099,37036.0
2015-06-01 10:15:00,53.69,53.74,53.67,53.72,7290.0,38.8099,38.846,38.7954,38.8316,7290.0
2015-06-01 10:20:00,53.8,53.88,53.8,53.85,2400.0,38.8894,38.9472,38.8894,38.9255,2400.0
2015-06-01 10:25:00,53.85,53.95,53.85,53.87,19620.0,38.9255,38.9978,38.9255,38.94,19620.0
2015-06-01 10:30:00,53.85,53.87,53.83,53.83,4448.0,38.9255,38.94,38.9111,38.9111,4448.0
2015-06-01 10:35:00,53.82,53.85,53.79,53.8,6950.0,38.9038,38.9255,38.8822,38.8894,6950.0
2015-06-01 10:40:00,53.78,53.78,53.73,53.77,5156.0,38.8749,38.8749,38.8388,38.8677,5156.0
2015-06-01 10:45:00,53.73,53.88,53.72,53.88,7488.0,38.8388,38.9472,38.8316,38.9472,7488.0
2015-06-01 10:50:00,53.84,53.87,53.83,53.83,4748.0,38.9183,38.94,38.9111,38.9111,4748.0
2015-06-01 10:55:00,53.83,53.9,53.77,53.83,12694.0,38.9111,38.9617,38.8677,38.9111,12694.0
2015-06-01 11:00:00,53.82,53.9,53.81,53.9,7256.0,38.9038,38.9617,38.8966,38.9617,7256.0
2015-06-01 11:05:00,53.9,53.9,53.85,53.85,2940.0,38.9617,38.9617,38.9255,38.9255,2940.0
2015-06-01 11:10:00,53.83,53.91,53.83,53.87,20622.0,38.9111,38.9689,38.9111,38.94,20622.0
2015-06-01 11:15:00,53.86,53.86,53.8,53.81,6524.0,38.9328,38.9328,38.8894,38.8966,6524.0
2015-06-01 11:20:00,53.79,53.87,53.79,53.83,4408.0,38.8822,38.94,38.8822,38.9111,4408.0
2015-06-01 11:25:00,53.81,53.84,53.77,53.79,11410.0,38.8966,38.9183,38.8677,38.8822,11410.0
2015-06-01 11:30:00,53.79,53.84,53.79,53.84,2200.0,38.8822,38.9183,38.8822,38.9183,2200.0
2015-06-01 11:35:00,53.85,53.89,53.85,53.87,2400.0,38.9255,38.9544,38.9255,38.94,2400.0
2015-06-01 11:40:00,53.88,53.95,53.87,53.95,6374.0,38.9472,38.9978,38.94,38.9978,6374.0
2015-06-01 11:45:00,53.95,53.95,53.84,53.84,4972.0,38.9978,38.9978,38.9183,38.9183,4972.0
2015-06-01 11:50:00,53.84,53.85,53.83,53.84,5070.0,38.9183,38.9255,38.9111,38.9183,5070.0
2015-06-01 11:55:00,53.79,53.84,53.76,53.84,6472.0,38.8822,38.9183,38.8605,38.9183,6472.0
2015-06-01 12:00:00,53.85,53.85,53.81,53.84,20646.0,38.9255,38.9255,38.8966,38.9183,20646.0
2015-06-01 12:05:00,53.85,53.85,53.8,53.8,5434.0,38.9255,38.9255,38.8894,38.8894,5434.0
2015-06-01 12:10:00,53.79,53.82,53.77,53.8,6444.0,38.8822,38.9038,38.8677,38.8894,6444.0
2015-06-01 12:15:00,53.81,53.88,53.81,53.88,3700.0,38.8966,38.9472,38.8966,38.9472,3700.0
2015-06-01 12:20:00,53.88,53.88,53.85,53.88,3498.0,38.9472,38.9472,38.9255,38.9472,3498.0
2015-06-01 12:25:00,53.9,53.94,53.88,53.94,5600.0,38.9617,38.9906,38.9472,38.9906,5600.0
2015-06-01 12:30:00,53.94,53.98,53.93,53.96,3268.0,38.9906,39.0195,38.9834,39.005,3268.0
2015-06-01 12:35:00,53.97,54.04,53.97,54.02,8000.0,39.0123,39.0629,39.0123,39.0484,8000.0
2015-06-01 12:40:00,54.01,54.02,53.99,53.99,1000.0,39.0412,39.0484,39.0267,39.0267,1000.0
2015-06-01 12:45:00,53.97,53.97,53.92,53.92,4260.0,39.0123,39.0123,38.9761,38.9761,4260.0
2015-06-01 12:50:00,53.92,53.95,53.91,53.95,5000.0,38.9761,38.9978,38.9689,38.9978,5000.0
2015-06-01 12:55:00,53.94,53.98,53.94,53.97,3800.0,38.9906,39.0195,38.9906,39.0123,3800.0
2015-06-01 13:00:00,53.99,54.0,53.95,53.95,2200.0,39.0267,39.034,38.9978,38.9978,2200.0
2015-06-01 13:05:00,53.96,54.02,53.96,54.01,6800.0,39.005,39.0484,39.005,39.0412,6800.0
2015-06-01 13:10:00,54.01,54.04,53.99,53.99,2800.0,39.0412,39.0629,39.0267,39.0267,2800.0
2015-06-01 13:15:00,53.99,54.02,53.99,54.01,7192.0,39.0267,39.0484,39.0267,39.0412,7192.0
2015-06-01 13:20:00,54.03,54.07,54.03,54.07,4746.0,39.0556,39.0846,39.0556,39.0846,4746.0
2015-06-01 13:25:00,54.08,54.08,54.03,54.03,3302.0,39.0918,39.0918,39.0556,39.0556,3302.0
2015-06-01 13:30:00,54.05,54.05,54.02,54.02,2186.0,39.0701,39.0701,39.0484,39.0484,2186.0
2015-06-01 13:35:00,54.02,54.02,54.0,54.01,2600.0,39.0484,39.0484,39.034,39.0412,2600.0
2015-06-01 13:40:00,54.02,54.02,53.97,53.97,4948.0,39.0484,39.0484,39.0123,39.0123,4948.0
2015-06-01 13:45:00,53.98,54.05,53.98,54.04,6290.0,39.0195,39.0701,39.0195,39.0629,6290.0
2015-06-01 13:50:00,54.02,54.02,54.01,54.02,3356.0,39.0484,39.0484,39.0412,39.0484,3356.0
2015-06-01 13:55:00,54.01,54.04,53.98,53.98,7616.0,39.0412,39.0629,39.0195,39.0195,7616.0
2015-06-01 14:00:00,53.99,54.04,53.99,54.02,3900.0,39.0267,39.0629,39.0267,39.0484,3900.0
2015-06-01 14:05:00,54.05,54.09,54.03,54.09,7400.0,39.0701,39.099,39.0556,39.099,7400.0
2015-06-01 14:10:00,54.1,54.11,54.09,54.09,1810.0,39.1062,39.1135,39.099,39.099,1810.0
2015-06-01 14:15:00,54.1,54.18,54.09,54.18,8040.0,39.1062,39.1641,39.099,39.1641,8040.0
2015-06-01 14:20:00,54.17,54.18,54.14,54.15,4978.0,39.1568,39.1641,39.1351,39.1424,4978.0
2015-06-01 14:25:00,54.17,54.17,54.11,54.13,7836.0,39.1568,39.1568,39.1135,39.1279,7836.0
2015-06-01 14:30:00,54.13,54.16,54.11,54.11,7212.0,39.1279,39.1496,39.1135,39.1135,7212.0
2015-06-01 14:35:00,54.12,54.12,54.09,54.1,5926.0,39.1207,39.1207,39.099,39.1062,5926.0
2015-06-01 14:40:00,54.1,54.13,54.09,54.13,7304.0,39.1062,39.1279,39.099,39.1279,7304.0
2015-06-01 14:45:00,54.13,54.16,54.11,54.13,8906.0,39.1279,39.1496,39.1135,39.1279,8906.0
2015-06-01 14:50:00,54.1,54.13,54.1,54.1,3100.0,39.1062,39.1279,39.1062,39.1062,3100.0
2015-06-01 14:55:00,54.1,54.13,54.1,54.12,3474.0,39.1062,39.1279,39.1062,39.1207,3474.0
2015-06-01 15:00:00,54.13,54.15,54.13,54.13,13400.0,39.1279,39.1424,39.1279,39.1279,13400.0
2015-06-01 15:05:00,54.14,54.18,54.14,54.17,5200.0,39.1351,39.1641,39.1351,39.1568,5200.0
2015-06-01 15:10:00,54.16,54.16,54.13,54.14,7904.0,39.1496,39.1496,39.1279,39.1351,7904.0
2015-06-01 15:15:00,54.15,54.15,54.1,54.1,6604.0,39.1424,39.1424,39.1062,39.1062,6604.0
2015-06-01 15:20:00,54.08,54.09,54.05,54.06,15396.0,39.0918,39.099,39.0701,39.0773,15396.0
2015-06-01 15:25:00,54.07,54.1,54.07,54.1,5960.0,39.0846,39.1062,39.0846,39.1062,5960.0
2015-06-01 15:30:00,54.09,54.1,53.98,53.99,12872.0,39.099,39.1062,39.0195,39.0267,12872.0
2015-06-01 15:35:00,53.99,53.99,53.9,53.91,12032.0,39.0267,39.0267,38.9617,38.9689,12032.0
2015-06-01 15:40:00,53.93,53.93,53.88,53.9,11874.0,38.9834,38.9834,38.9472,38.9617,11874.0
2015-06-01 15:45:00,53.89,53.9,53.83,53.87,21646.0,38.9544,38.9617,38.9111,38.94,21646.0
2015-06-01 15:50:00,53.87,53.88,53.82,53.83,27200.0,38.94,38.9472,38.9038,38.9111,27200.0
2015-06-01 15:55:00,53.83,53.83,53.77,53.8,50140.0,38.9111,38.9111,38.8677,38.8894,50140.0
2015-06-02 09:30:00,53.51,53.63,53.19,53.4,31706.0,38.6798,38.7665,38.4484,38.6002,31706.0
2015-06-02 09:35:00,53.21,53.4,52.97,53.01,23790.0,38.4629,38.6002,38.2894,38.3183,23790.0
2015-06-02 09:40:00,53.0,53.08,52.96,53.05,8288.0,38.3111,38.3689,38.2822,38.3472,8288.0
2015-06-02 09:45:00,53.04,53.04,52.93,53.02,12348.0,38.34,38.34,38.2605,38.3256,12348.0
2015-06-02 09:50:00,53.02,53.16,53.02,53.1,7332.0,38.3256,38.4268,38.3256,38.3834,7332.0
2015-06-02 09:55:00,53.1,53.18,53.1,53.18,2276.0,38.3834,38.4412,38.3834,38.4412,2276.0
2015-06-02 10:00:00,53.23,53.25,53.14,53.21,17496.0,38.4774,38.4918,38.4123,38.4629,17496.0
2015-06-02 10:05:00,53.26,53.27,53.21,53.24,4600.0,38.499,38.5063,38.4629,38.4846,4600.0
2015-06-02 10:10:00,53.27,53.33,53.19,53.19,9150.0,38.5063,38.5496,38.4484,38.4484,9150.0
2015-06-02 10:15:00,53.23,53.24,53.13,53.13,6278.0,38.4774,38.4846,38.4051,38.4051,6278.0
2015-06-02 10:20:00,53.15,53.17,53.09,53.13,8580.0,38.4195,38.434,38.3762,38.4051,8580.0
2015-06-02 10:25:00,53.13,53.13,53.04,53.06,10402.0,38.4051,38.4051,38.34,38.3545,10402.0
2015-06-02 10:30:00,53.05,53.07,52.91,52.99,13880.0,38.3472,38.3617,38.246,38.3039,13880.0
2015-06-02 10:35:00,52.98,53.07,52.94,52.96,13858.0,38.2966,38.3617,38.2677,38.2822,13858.0
2015-06-02 10:40:00,52.96,52.96,52.84,52.91,14044.0,38.2822,38.2822,38.1954,38.246,14044.0
2015-06-02 10:45:00,52.9,52.9,52.75,52.75,16038.0,38.2388,38.2388,38.1304,38.1304,16038.0
2015-06-02 10:50:00,52.75,52.78,52.73,52.74,14742.0,38.1304,38.1521,38.1159,38.1232,14742.0
2015-06-02 10:55:00,52.73,52.76,52.65,52.72,25106.0,38.1159,38.1376,38.0581,38.1087,25106.0
2015-06-02 11:00:00,52.71,52.75,52.68,52.68,20244.0,38.1015,38.1304,38.0798,38.0798,20244.0
2015-06-02 11:05:00,52.69,52.8,52.66,52.8,21266.0,38.087,38.1665,38.0653,38.1665,21266.0
2015-06-02 11:10:00,52.82,52.89,52.77,52.87,15200.0,38.181,38.2316,38.1448,38.2171,15200.0
2015-06-02 11:15:00,52.9,52.96,52.88,52.93,28254.0,38.2388,38.2822,38.2244,38.2605,28254.0
2015-06-02 11:20:00,52.91,52.99,52.91,52.97,23002.0,38.246,38.3039,38.246,38.2894,23002.0
2015-06-02 11:25:00,52.97,52.98,52.93,52.95,10988.0,38.2894,38.2966,38.2605,38.275,10988.0
2015-06-02 11:30:00,52.95,53.03,52.94,53.01,13640.0,38.275,38.3328,38.2677,38.3183,13640.0
2015-06-02 11:35:00,53.0,53.02,52.93,52.93,6800.0,38.3111,38.3256,38.2605,38.2605,6800.0
2015-06-02 11:40:00,52.94,52.94,52.9,52.93,5800.0,38.2677,38.2677,38.2388,38.2605,5800.0
2015-06-02 11:45:00,52.92,52.93,52.87,52.91,3200.0,38.2533,38.2605,38.2171,38.246,3200.0
2015-06-02 11:50:00,52.89,52.92,52.85,52.91,6600.0,38.2316,38.2533,38.2027,38.246,6600.0
2015-06-02 11:55:00,52.92,52.96,52.89,52.92,7400.0,38.2533,38.2822,38.2316,38.2533,7400.0
2015-06-02 12:00:00,52.88,52.95,52.86,52.95,22440.0,38.2244,38.275,38.2099,38.275,22440.0
2015-06-02 12:05:00,52.92,53.01,52.91,52.97,9054.0,38.2533,38.3183,38.246,38.2894,9054.0
2015-06-02 12:10:00,52.99,52.99,52.96,52.96,5266.0,38.3039,38.3039,38.2822,38.2822,5266.0
2015-06-02 12:15:00,52.97,52.98,52.92,52.92,6138.0,38.2894,38.2966,38.2533,38.2533,6138.0
2015-06-02 12:20:00,52.93,52.99,52.93,52.98,14060.0,38.2605,38.3039,38.2605,38.2966,14060.0
2015-06-02 12:25:00,52.99,53.01,52.97,53.0,5220.0,38.3039,38.3183,38.2894,38.3111,5220.0
2015-06-02 12:30:00,53.02,53.07,53.01,53.04,8044.0,38.3256,38.3617,38.3183,38.34,8044.0
2015-06-02 12:35:00,53.05,53.1,53.05,53.1,10200.0,38.3472,38.3834,38.3472,38.3834,10200.0
2015-06-02 12:40:00,53.07,53.07,53.04,53.07,3986.0,38.3617,38.3617,38.34,38.3617,3986.0
2015-06-02 12:45:00,53.06,53.1,53.06,53.09,8732.0,38.3545,38.3834,38.3545,38.3762,8732.0
2015-06-02 12:50:00,53.1,53.11,53.02,53.04,7288.0,38.3834,38.3906,38.3256,38.34,7288.0
2015-06-02 12:55:00,53.03,53.08,52.99,53.01,6774.0,38.3328,38.3689,38.3039,38.3183,6774.0
2015-06-02 13:00:00,53.01,53.03,52.96,52.97,10202.0,38.3183,38.3328,38.2822,38.2894,10202.0
2015-06-02 13:05:00,52.97,53.0,52.97,52.99,3076.0,38.2894,38.3111,38.2894,38.3039,3076.0
2015-06-02 13:10:00,52.99,53.02,52.98,53.0,8902.0,38.3039,38.3256,38.2966,38.3111,8902.0
2015-06-02 13:15:00,52.99,53.02,52.97,52.99,13106.0,38.3039,38.3256,38.2894,38.3039,13106.0
2015-06-02 13:20:00,52.99,53.02,52.96,52.96,11034.0,38.3039,38.3256,38.2822,38.2822,11034.0
2015-06-02 13:25:00,52.94,52.96,52.92,52.92,16080.0,38.2677,38.2822,38.2533,38.2533,16080.0
2015-06-02 13:30:00,52.92,52.94,52.88,52.92,9644.0,38.2533,38.2677,38.2244,38.2533,9644.0
2015-06-02 13:35:00,52.93,53.07,52.92,53.07,5410.0,38.2605,38.3617,38.2533,38.3617,5410.0
2015-06-02 13:40:00,53.06,53.15,53.04,53.15,8936.0,38.3545,38.4195,38.34,38.4195,8936.0
2015-06-02 13:45:00,53.17,53.17,53.08,53.08,12386.0,38.434,38.434,38.3689,38.3689,12386.0
2015-06-02 13:50:00,53.08,53.15,53.05,53.12,13034.0,38.3689,38.4195,38.3472,38.3978,13034.0
2015-06-02 13:55:00,53.15,53.17,53.14,53.16,9244.0,38.4195,38.434,38.4123,38.4268,9244.0
2015-06-02 14:00:00,53.16,53.23,53.13,53.19,25576.0,38.4268,38.4774,38.4051,38.4484,25576.0
2015-06-02 14:05:00,53.19,53.23,53.18,53.2,8000.0,38.4484,38.4774,38.4412,38.4557,8000.0
2015-06-02 14:10:00,53.21,53.21,53.14,53.2,11196.0,38.4629,38.4629,38.4123,38.4557,11196.0
2015-06-02 14:15:00,53.2,53.24,53.2,53.22,13568.0,38.4557,38.4846,38.4557,38.4701,13568.0
2015-06-02 14:20:00,53.22,53.27,53.22,53.27,13704.0,38.4701,38.5063,38.4701,38.5063,13704.0
2015-06-02 14:25:00,53.28,53.28,53.19,53.19,17334.0,38.5135,38.5135,38.4484,38.4484,17334.0
2015-06-02 14:30:00,53.21,53.23,53.15,53.15,18906.0,38.4629,38.4774,38.4195,38.4195,18906.0
2015-06-02 14:35:00,53.15,53.15,53.1,53.12,8180.0,38.4195,38.4195,38.3834,38.3978,8180.0
2015-06-02 14:40:00,53.12,53.13,53.09,53.13,11894.0,38.3978,38.4051,38.3762,38.4051,11894.0
2015-06-02 14:45:00,53.13,53.19,53.13,53.16,13608.0,38.4051,38.4484,38.4051,38.4268,13608.0
2015-06-02 14:50:00,53.16,53.2,53.11,53.2,10606.0,38.4268,38.4557,38.3906,38.4557,10606.0
2015-06-02 14:55:00,53.2,53.23,53.2,53.22,17284.0,38.4557,38.4774,38.4557,38.4701,17284.0
2015-06-02 15:00:00,53.21,53.21,53.18,53.2,13660.0,38.4629,38.4629,38.4412,38.4557,13660.0
2015-06-02 15:05:00,53.19,53.19,53.12,53.15,18862.0,38.4484,38.4484,38.3978,38.4195,18862.0
2015-06-02 15:10:00,53.16,53.2,53.14,53.15,20792.0,38.4268,38.4557,38.4123,38.4195,20792.0
2015-06-02 15:15:00,53.15,53.2,53.15,53.17,23732.0,38.4195,38.4557,38.4195,38.434,23732.0
2015-06-02 15:20:00,53.18,53.2,53.12,53.15,51824.0,38.4412,38.4557,38.3978,38.4195,51824.0
2015-06-02 15:25:00,53.14,53.18,53.14,53.15,29880.0,38.4123,38.4412,38.4123,38.4195,29880.0
2015-06-02 15:30:00,53.14,53.16,53.12,53.15,21400.0,38.4123,38.4268,38.3978,38.4195,21400.0
2015-06-02 15:35:00,53.17,53.2,53.15,53.16,35534.0,38.434,38.4557,38.4195,38.4268,35534.0
2015-06-02 15:40:00,53.16,53.17,53.11,53.13,32806.0,38.4268,38.434,38.3906,38.4051,32806.0
2015-06-02 15:45:00,53.12,53.2,53.1,53.18,39782.0,38.3978,38.4557,38.3834,38.4412,39782.0
2015-06-02 15:50:00,53.18,53.2,53.17,53.2,48260.0,38.4412,38.4557,38.434,38.4557,48260.0
2015-06-02 15:55:00,53.2,53.21,53.15,53.16,99866.0,38.4557,38.4629,38.4195,38.4268,99866.0
2015-06-03 09:30:00,53.01,53.38,52.96,53.06,77340.0,38.3183,38.5858,38.2822,38.3545,77340.0
2015-06-03 09:35:00,53.02,53.06,52.85,52.94,40206.0,38.3256,38.3545,38.2027,38.2677,40206.0
2015-06-03 09:40:00,52.96,53.07,52.84,52.84,26278.0,38.2822,38.3617,38.1954,38.1954,26278.0
2015-06-03 09:45:00,52.84,52.99,52.75,52.95,15798.0,38.1954,38.3039,38.1304,38.275,15798.0
2015-06-03 09:50:00,52.95,52.96,52.86,52.91,10000.0,38.275,38.2822,38.2099,38.246,10000.0
2015-06-03 09:55:00,52.9,52.96,52.87,52.93,7732.0,38.2388,38.2822,38.2171,38.2605,7732.0
2015-06-03 10:00:00,52.9,52.91,52.75,52.75,15634.0,38.2388,38.246,38.1304,38.1304,15634.0
2015-06-03 10:05:00,52.77,52.8,52.63,52.64,12252.0,38.1448,38.1665,38.0436,38.0509,12252.0
2015-06-03 10:10:00,52.63,52.74,52.57,52.58,24934.0,38.0436,38.1232,38.0003,38.0075,24934.0
2015-06-03 10:15:00,52.58,52.59,52.52,52.55,19870.0,38.0075,38.0147,37.9641,37.9858,19870.0
2015-06-03 10:20:00,52.55,52.57,52.48,52.49,55546.0,37.9858,38.0003,37.9352,37.9424,55546.0
2015-06-03 10:25:00,52.49,52.52,52.44,52.52,15238.0,37.9424,37.9641,37.9063,37.9641,15238.0
2015-06-03 10:30:00,52.55,52.61,52.51,52.56,24754.0,37.9858,38.0292,37.9569,37.993,24754.0
2015-06-03 10:35:00,52.55,52.55,52.47,52.49,9486.0,37.9858,37.9858,37.928,37.9424,9486.0
2015-06-03 10:40:00,52.51,52.57,52.5,52.57,5048.0,37.9569,38.0003,37.9497,38.0003,5048.0
2015-06-03 10:45:00,52.58,52.59,52.54,52.55,6882.0,38.0075,38.0147,37.9786,37.9858,6882.0
2015-06-03 10:50:00,52.57,52.59,52.55,52.56,10202.0,38.0003,38.0147,37.9858,37.993,10202.0
2015-06-03 10:55:00,52.55,52.57,52.51,52.52,7426.0,37.9858,38.0003,37.9569,37.9641,7426.0
2015-06-03 11:00:00,52.52,52.53,52.48,52.49,40874.0,37.9641,37.9714,37.9352,37.9424,40874.0
2015-06-03 11:05:00,52.49,52.51,52.46,52.51,7400.0,37.9424,37.9569,37.9208,37.9569,7400.0
2015-06-03 11:10:00,52.49,52.51,52.42,52.45,40650.0,37.9424,37.9569,37.8918,37.9135,40650.0
2015-06-03 11:15:00,52.44,52.49,52.38,52.45,22772.0,37.9063,37.9424,37.8629,37.9135,22772.0
2015-06-03 11:20:00,52.47,52.51,52.42,52.49,11420.0,37.928,37.9569,37.8918,37.9424,11420.0
2015-06-03 11:25:00,52.51,52.51,52.44,52.49,17392.0,37.9569,37.9569,37.9063,37.9424,17392.0
2015-06-03 11:30:00,52.5,52.56,52.44,52.47,43352.0,37.9497,37.993,37.9063,37.928,43352.0
2015-06-03 11:35:00,52.47,52.47,52.33,52.34,37602.0,37.928,37.928,37.8268,37.834,37602.0
2015-06-03 11:40:00,52.34,52.34,52.19,52.19,60940.0,37.834,37.834,37.7256,37.7256,60940.0
2015-06-03 11:45:00,52.19,52.24,52.13,52.19,50350.0,37.7256,37.7617,37.6822,37.7256,50350.0
2015-06-03 11:50:00,52.18,52.24,52.17,52.19,34116.0,37.7184,37.7617,37.7111,37.7256,34116.0
2015-06-03 11:55:00,52.18,52.36,52.17,52.34,21668.0,37.7184,37.8485,37.7111,37.834,21668.0
2015-06-03 12:00:00,52.35,52.43,52.32,52.38,14234.0,37.8412,37.8991,37.8196,37.8629,14234.0
2015-06-03 12:05:00,52.37,52.38,52.32,52.37,11168.0,37.8557,37.8629,37.8196,37.8557,11168.0
2015-06-03 12:10:00,52.37,52.43,52.37,52.38,6872.0,37.8557,37.8991,37.8557,37.8629,6872.0
2015-06-03 12:15:00,52.41,52.44,52.4,52.4,5400.0,37.8846,37.9063,37.8774,37.8774,5400.0
2015-06-03 12:20:00,52.4,52.4,52.35,52.35,2768.0,37.8774,37.8774,37.8412,37.8412,2768.0
2015-06-03 12:25:00,52.35,52.36,52.3,52.3,7556.0,37.8412,37.8485,37.8051,37.8051,7556.0
2015-06-03 12:30:00,52.3,52.31,52.2,52.22,17422.0,37.8051,37.8123,37.7328,37.7473,17422.0
2015-06-03 12:35:00,52.23,52.24,52.2,52.2,18192.0,37.7545,37.7617,37.7328,37.7328,18192.0
2015-06-03 12:40:00,52.22,52.22,52.16,52.16,15400.0,37.7473,37.7473,37.7039,37.7039,15400.0
2015-06-03 12:45:00,52.16,52.23,52.15,52.23,11802.0,37.7039,37.7545,37.6967,37.7545,11802.0
2015-06-03 12:50:00,52.24,52.3,52.21,52.3,9400.0,37.7617,37.8051,37.74,37.8051,9400.0
2015-06-03 12:55:00,52.29,52.32,52.26,52.32,8196.0,37.7979,37.8196,37.7762,37.8196,8196.0
2015-06-03 13:00:00,52.3,52.36,52.3,52.3,8802.0,37.8051,37.8485,37.8051,37.8051,8802.0
2015-06-03 13:05:00,52.29,52.3,52.29,52.29,4352.0,37.7979,37.8051,37.7979,37.7979,4352.0
2015-06-03 13:10:00,52.29,52.32,52.29,52.32,1800.0,37.7979,37.8196,37.7979,37.8196,1800.0
2015-06-03 13:15:00,52.33,52.34,52.32,52.34,5400.0,37.8268,37.834,37.8196,37.834,5400.0
2015-06-03 13:20:00,52.35,52.35,52.31,52.31,8780.0,37.8412,37.8412,37.8123,37.8123,8780.0
2015-06-03 13:25:00,52.32,52.36,52.32,52.35,7008.0,37.8196,37.8485,37.8196,37.8412,7008.0
2015-06-03 13:30:00,52.35,52.35,52.27,52.33,12364.0,37.8412,37.8412,37.7834,37.8268,12364.0
2015-06-03 13:35:00,52.34,52.38,52.33,52.33,6818.0,37.834,37.8629,37.8268,37.8268,6818.0
2015-06-03 13:40:00,52.33,52.38,52.33,52.35,7600.0,37.8268,37.8629,37.8268,37.8412,7600.0
2015-06-03 13:45:00,52.36,52.36,52.3,52.34,12600.0,37.8485,37.8485,37.8051,37.834,12600.0
2015-06-03 13:50:00,52.35,52.38,52.35,52.37,6800.0,37.8412,37.8629,37.8412,37.8557,6800.0
2015-06-03 13:55:00,52.37,52.38,52.33,52.37,4920.0,37.8557,37.8629,37.8268,37.8557,4920.0
2015-06-03 14:00:00,52.37,52.42,52.36,52.4,5952.0,37.8557,37.8918,37.8485,37.8774,5952.0
2015-06-03 14:05:00,52.42,52.44,52.41,52.41,9188.0,37.8918,37.9063,37.8846,37.8846,9188.0
2015-06-03 14:10:00,52.4,52.43,52.37,52.42,5948.0,37.8774,37.8991,37.8557,37.8918,5948.0
2015-06-03 14:15:00,52.43,52.43,52.35,52.37,5562.0,37.8991,37.8991,37.8412,37.8557,5562.0
2015-06-03 14:20:00,52.38,52.44,52.36,52.41,20264.0,37.8629,37.9063,37.8485,37.8846,20264.0
2015-06-03 14:25:00,52.42,52.44,52.41,52.44,5890.0,37.8918,37.9063,37.8846,37.9063,5890.0
2015-06-03 14:30:00,52.42,52.42,52.38,52.38,1600.0,37.8918,37.8918,37.8629,37.8629,1600.0
2015-06-03 14:35:00,52.38,52.38,52.34,52.34,8862.0,37.8629,37.8629,37.834,37.834,8862.0
2015-06-03 14:40:00,52.33,52.36,52.33,52.36,7154.0,37.8268,37.8485,37.8268,37.8485,7154.0
2015-06-03 14:45:00,52.35,52.41,52.35,52.38,6406.0,37.8412,37.8846,37.8412,37.8629,6406.0
2015-06-03 14:50:00,52.4,52.4,52.34,52.34,7500.0,37.8774,37.8774,37.834,37.834,7500.0
2015-06-03 14:55:00,52.33,52.35,52.33,52.35,4738.0,37.8268,37.8412,37.8268,37.8412,4738.0
2015-06-03 15:00:00,52.37,52.4,52.32,52.34,11042.0,37.8557,37.8774,37.8196,37.834,11042.0
2015-06-03 15:05:00,52.34,52.35,52.32,52.32,7600.0,37.834,37.8412,37.8196,37.8196,7600.0
2015-06-03 15:10:00,52.31,52.34,52.31,52.33,6986.0,37.8123,37.834,37.8123,37.8268,6986.0
2015-06-03 15:15:00,52.33,52.33,52.24,52.27,14042.0,37.8268,37.8268,37.7617,37.7834,14042.0
2015-06-03 15:20:00,52.27,52.31,52.26,52.31,7600.0,37.7834,37.8123,37.7762,37.8123,7600.0
2015-06-03 15:25:00,52.3,52.34,52.3,52.34,13000.0,37.8051,37.834,37.8051,37.834,13000.0
2015-06-03 15:30:00,52.33,52.37,52.33,52.35,17404.0,37.8268,37.8557,37.8268,37.8412,17404.0
2015-06-03 15:35:00,52.35,52.41,52.35,52.38,10948.0,37.8412,37.8846,37.8412,37.8629,10948.0
2015-06-03 15:40:00,52.4,52.4,52.32,52.34,14414.0,37.8774,37.8774,37.8196,37.834,14414.0
2015-06-03 15:45:00,52.35,52.39,52.34,52.37,23132.0,37.8412,37.8702,37.834,37.8557,23132.0
2015-06-03 15:50:00,52.38,52.42,52.38,52.41,49192.0,37.8629,37.8918,37.8629,37.8846,49192.0
2015-06-03 15:55:00,52.41,52.42,52.35,52.39,72146.0,37.8846,37.8918,37.8412,37.8702,72146.0
2015-06-04 09:30:00,51.72,52.49,51.7,52.41,93276.0,37.3859,37.9424,37.3714,37.8846,93276.0
2015-06-04 09:35:00,52.38,52.46,52.2,52.2,31558.0,37.8629,37.9208,37.7328,37.7328,31558.0
2015-06-04 09:40:00,52.08,52.36,52.07,52.1,29930.0,37.6461,37.8485,37.6388,37.6605,29930.0
2015-06-04 09:45:00,52.14,52.32,52.09,52.3,32512.0,37.6894,37.8196,37.6533,37.8051,32512.0
2015-06-04 09:50:00,52.3,52.41,52.24,52.41,24188.0,37.8051,37.8846,37.7617,37.8846,24188.0
2015-06-04 09:55:00,52.44,52.48,52.36,52.42,14560.0,37.9063,37.9352,37.8485,37.8918,14560.0
2015-06-04 10:00:00,52.38,52.41,52.33,52.35,27600.0,37.8629,37.8846,37.8268,37.8412,27600.0
2015-06-04 10:05:00,52.35,52.42,52.34,52.35,11330.0,37.8412,37.8918,37.834,37.8412,11330.0
2015-06-04 10:10:00,52.35,52.38,52.34,52.36,14388.0,37.8412,37.8629,37.834,37.8485,14388.0
2015-06-04 10:15:00,52.37,52.43,52.36,52.41,11334.0,37.8557,37.8991,37.8485,37.8846,11334.0
2015-06-04 10:20:00,52.43,52.53,52.42,52.49,36400.0,37.8991,37.9714,37.8918,37.9424,36400.0
2015-06-04 10:25:00,52.49,52.58,52.49,52.57,27660.0,37.9424,38.0075,37.9424,38.0003,27660.0
2015-06-04 10:30:00,52.55,52.55,52.38,52.4,53014.0,37.9858,37.9858,37.8629,37.8774,53014.0
2015-06-04 10:35:00,52.4,52.42,52.35,52.37,37750.0,37.8774,37.8918,37.8412,37.8557,37750.0
2015-06-04 10:40:00,52.36,52.44,52.35,52.4,38146.0,37.8485,37.9063,37.8412,37.8774,38146.0
2015-06-04 10:45:00,52.4,52.51,52.4,52.49,17404.0,37.8774,37.9569,37.8774,37.9424,17404.0
2015-06-04 10:50:00,52.52,52.55,52.48,52.55,35288.0,37.9641,37.9858,37.9352,37.9858,35288.0
2015-06-04 10:55:00,52.54,52.56,52.48,52.48,27008.0,37.9786,37.993,37.9352,37.9352,27008.0
2015-06-04 11:00:00,52.48,52.5,52.41,52.5,19626.0,37.9352,37.9497,37.8846,37.9497,19626.0
2015-06-04 11:05:00,52.49,52.49,52.37,52.44,25310.0,37.9424,37.9424,37.8557,37.9063,25310.0
2015-06-04 11:10:00,52.43,52.56,52.41,52.55,25254.0,37.8991,37.993,37.8846,37.9858,25254.0
2015-06-04 11:15:00,52.53,52.55,52.49,52.54,35118.0,37.9714,37.9858,37.9424,37.9786,35118.0
2015-06-04 11:20:00,52.55,52.63,52.54,52.63,20512.0,37.9858,38.0436,37.9786,38.0436,20512.0
2015-06-04 11:25:00,52.6,52.65,52.59,52.6,11156.0,38.022,38.0581,38.0147,38.022,11156.0
2015-06-04 11:30:00,52.59,52.59,52.5,52.51,15410.0,38.0147,38.0147,37.9497,37.9569,15410.0
2015-06-04 11:35:00,52.48,52.58,52.48,52.49,22014.0,37.9352,38.0075,37.9352,37.9424,22014.0
2015-06-04 11:40:00,52.49,52.54,52.48,52.49,39772.0,37.9424,37.9786,37.9352,37.9424,39772.0
2015-06-04 11:45:00,52.49,52.49,52.4,52.42,34738.0,37.9424,37.9424,37.8774,37.8918,34738.0
2015-06-04 11:50:00,52.42,52.52,52.41,52.52,27400.0,37.8918,37.9641,37.8846,37.9641,27400.0
2015-06-04 11:55:00,52.52,52.56,52.47,52.49,31960.0,37.9641,37.993,37.928,37.9424,31960.0
2015-06-04 12:00:00,52.44,52.47,52.41,52.41,4900.0,37.9063,37.928,37.8846,37.8846,4900.0
2015-06-04 12:05:00,52.42,52.49,52.41,52.47,6022.0,37.8918,37.9424,37.8846,37.928,6022.0
2015-06-04 12:10:00,52.46,52.48,52.43,52.48,6700.0,37.9208,37.9352,37.8991,37.9352,6700.0
2015-06-04 12:15:00,52.46,52.48,52.42,52.43,19968.0,37.9208,37.9352,37.8918,37.8991,19968.0
2015-06-04 12:20:00,52.42,52.42,52.34,52.35,8000.0,37.8918,37.8918,37.834,37.8412,8000.0
2015-06-04 12:25:00,52.35,52.38,52.34,52.37,13066.0,37.8412,37.8629,37.834,37.8557,13066.0
2015-06-04 12:30:00,52.35,52.49,52.35,52.48,12800.0,37.8412,37.9424,37.8412,37.9352,12800.0
2015-06-04 12:35:00,52.5,52.54,52.49,52.52,11380.0,37.9497,37.9786,37.9424,37.9641,11380.0
2015-06-04 12:40:00,52.51,52.52,52.49,52.52,25600.0,37.9569,37.9641,37.9424,37.9641,25600.0
2015-06-04 12:45:00,52.52,52.58,52.5,52.55,29818.0,37.9641,38.0075,37.9497,37.9858,29818.0
2015-06-04 12:50:00,52.54,52.54,52.5,52.51,7902.0,37.9786,37.9786,37.9497,37.9569,7902.0
2015-06-04 12:55:00,52.49,52.5,52.47,52.47,4354.0,37.9424,37.9497,37.928,37.928,4354.0
2015-06-04 13:00:00,52.48,52.48,52.43,52.43,10900.0,37.9352,37.9352,37.8991,37.8991,10900.0
2015-06-04 13:05:00,52.44,52.44,52.38,52.38,5400.0,37.9063,37.9063,37.8629,37.8629,5400.0
2015-06-04 13:10:00,52.4,52.42,52.38,52.41,8918.0,37.8774,37.8918,37.8629,37.8846,8918.0
2015-06-04 13:15:00,52.4,52.43,52.35,52.37,25022.0,37.8774,37.8991,37.8412,37.8557,25022.0
2015-06-04 13:20:00,52.37,52.37,52.31,52.36,6150.0,37.8557,37.8557,37.8123,37.8485,6150.0
2015-06-04 13:25:00,52.34,52.35,52.33,52.35,6560.0,37.834,37.8412,37.8268,37.8412,6560.0
2015-06-04 13:30:00,52.35,52.35,52.31,52.33,12200.0,37.8412,37.8412,37.8123,37.8268,12200.0
2015-06-04 13:35:00,52.34,52.41,52.34,52.41,6400.0,37.834,37.8846,37.834,37.8846,6400.0
2015-06-04 13:40:00,52.4,52.4,52.38,52.4,6886.0,37.8774,37.8774,37.8629,37.8774,6886.0
2015-06-04 13:45:00,52.4,52.4,52.34,52.35,9722.0,37.8774,37.8774,37.834,37.8412,9722.0
2015-06-04 13:50:00,52.35,52.41,52.35,52.4,4804.0,37.8412,37.8846,37.8412,37.8774,4804.0
2015-06-04 13:55:00,52.38,52.38,52.35,52.38,3000.0,37.8629,37.8629,37.8412,37.8629,3000.0
2015-06-04 14:00:00,52.39,52.45,52.39,52.43,8800.0,37.8702,37.9135,37.8702,37.8991,8800.0
2015-06-04 14:05:00,52.43,52.43,52.37,52.38,7600.0,37.8991,37.8991,37.8557,37.8629,7600.0
2015-06-04 14:10:00,52.39,52.42,52.37,52.4,7820.0,37.8702,37.8918,37.8557,37.8774,7820.0
2015-06-04 14:15:00,52.41,52.42,52.38,52.38,4072.0,37.8846,37.8918,37.8629,37.8629,4072.0
2015-06-04 14:20:00,52.37,52.43,52.35,52.42,13550.0,37.8557,37.8991,37.8412,37.8918,13550.0
2015-06-04 14:25:00,52.42,52.42,52.38,52.38,17812.0,37.8918,37.8918,37.8629,37.8629,17812.0
2015-06-04 14:30:00,52.36,52.4,52.36,52.38,8000.0,37.8485,37.8774,37.8485,37.8629,8000.0
2015-06-04 14:35:00,52.36,52.37,52.32,52.33,7132.0,37.8485,37.8557,37.8196,37.8268,7132.0
2015-06-04 14:40:00,52.32,52.33,52.3,52.32,4868.0,37.8196,37.8268,37.8051,37.8196,4868.0
2015-06-04 14:45:00,52.3,52.33,52.3,52.33,5834.0,37.8051,37.8268,37.8051,37.8268,5834.0
2015-06-04 14:50:00,52.33,52.38,52.33,52.35,8036.0,37.8268,37.8629,37.8268,37.8412,8036.0
2015-06-04 14:55:00,52.34,52.42,52.33,52.4,11210.0,37.834,37.8918,37.8268,37.8774,11210.0
2015-06-04 15:00:00,52.4,52.41,52.38,52.4,15632.0,37.8774,37.8846,37.8629,37.8774,15632.0
2015-06-04 15:05:00,52.42,52.44,52.37,52.39,14376.0,37.8918,37.9063,37.8557,37.8702,14376.0
2015-06-04 15:10:00,52.38,52.4,52.34,52.37,9550.0,37.8629,37.8774,37.834,37.8557,9550.0
2015-06-04 15:15:00,52.36,52.37,52.28,52.29,12142.0,37.8485,37.8557,37.7906,37.7979,12142.0
2015-06-04 15:20:00,52.27,52.3,52.26,52.26,11800.0,37.7834,37.8051,37.7762,37.7762,11800.0
2015-06-04 15:25:00,52.25,52.3,52.25,52.27,10898.0,37.769,37.8051,37.769,37.7834,10898.0
2015-06-04 15:30:00,52.27,52.27,52.2,52.21,15558.0,37.7834,37.7834,37.7328,37.74,15558.0
2015-06-04 15:35:00,52.21,52.21,52.17,52.2,14700.0,37.74,37.74,37.7111,37.7328,14700.0
2015-06-04 15:40:00,52.19,52.19,52.13,52.13,21698.0,37.7256,37.7256,37.6822,37.6822,21698.0
2015-06-04 15:45:00,52.13,52.17,52.1,52.15,31102.0,37.6822,37.7111,37.6605,37.6967,31102.0
2015-06-04 15:50:00,52.15,52.15,52.1,52.12,31414.0,37.6967,37.6967,37.6605,37.675,31414.0
2015-06-04 15:55:00,52.12,52.16,52.1,52.16,82618.0,37.675,37.7039,37.6605,37.7039,82618.0
2015-06-05 09:30:00,51.72,51.73,51.2,51.51,57380.0,37.3859,37.3931,37.01,37.2341,57380.0
2015-06-05 09:35:00,51.5,51.84,51.5,51.52,28336.0,37.2268,37.4726,37.2268,37.2413,28336.0
2015-06-05 09:40:00,51.51,51.84,51.51,51.65,27398.0,37.2341,37.4726,37.2341,37.3353,27398.0
2015-06-05 09:45:00,51.68,51.76,51.57,51.62,10750.0,37.3569,37.4148,37.2774,37.3136,10750.0
2015-06-05 09:50:00,51.63,51.7,51.6,51.7,14292.0,37.3208,37.3714,37.2991,37.3714,14292.0
2015-06-05 09:55:00,51.72,51.72,51.61,51.7,43082.0,37.3859,37.3859,37.3063,37.3714,43082.0
2015-06-05 10:00:00,51.67,51.84,51.67,51.81,27724.0,37.3497,37.4726,37.3497,37.4509,27724.0
2015-06-05 10:05:00,51.82,51.87,51.78,51.79,10800.0,37.4581,37.4943,37.4292,37.4364,10800.0
2015-06-05 10:10:00,51.79,51.79,51.7,51.72,13906.0,37.4364,37.4364,37.3714,37.3859,13906.0
2015-06-05 10:15:00,51.71,51.74,51.65,51.67,10052.0,37.3786,37.4003,37.3353,37.3497,10052.0
2015-06-05 10:20:00,51.66,51.78,51.65,51.76,22092.0,37.3425,37.4292,37.3353,37.4148,22092.0
2015-06-05 10:25:00,51.77,51.78,51.68,51.73,13200.0,37.422,37.4292,37.3569,37.3931,13200.0
2015-06-05 10:30:00,51.74,51.85,51.73,51.84,43490.0,37.4003,37.4798,37.3931,37.4726,43490.0
2015-06-05 10:35:00,51.85,51.89,51.84,51.88,5122.0,37.4798,37.5087,37.4726,37.5015,5122.0
2015-06-05 10:40:00,51.9,51.91,51.85,51.86,13280.0,37.516,37.5232,37.4798,37.487,13280.0
2015-06-05 10:45:00,51.87,51.9,51.83,51.9,36336.0,37.4943,37.516,37.4654,37.516,36336.0
2015-06-05 10:50:00,51.88,51.9,51.79,51.82,16304.0,37.5015,37.516,37.4364,37.4581,16304.0
2015-06-05 10:55:00,51.84,51.85,51.76,51.8,18766.0,37.4726,37.4798,37.4148,37.4437,18766.0
2015-06-05 11:00:00,51.8,51.85,51.8,51.85,8090.0,37.4437,37.4798,37.4437,37.4798,8090.0
2015-06-05 11:05:00,51.83,51.83,51.73,51.74,31690.0,37.4654,37.4654,37.3931,37.4003,31690.0
2015-06-05 11:10:00,51.74,51.77,51.71,51.71,23900.0,37.4003,37.422,37.3786,37.3786,23900.0
2015-06-05 11:15:00,51.71,51.73,51.67,51.72,6200.0,37.3786,37.3931,37.3497,37.3859,6200.0
2015-06-05 11:20:00,51.72,51.75,51.71,51.71,7400.0,37.3859,37.4075,37.3786,37.3786,7400.0
2015-06-05 11:25:00,51.71,51.71,51.67,51.69,13202.0,37.3786,37.3786,37.3497,37.3642,13202.0
2015-06-05 11:30:00,51.7,51.74,51.69,51.7,16868.0,37.3714,37.4003,37.3642,37.3714,16868.0
2015-06-05 11:35:00,51.68,51.73,51.67,51.73,6676.0,37.3569,37.3931,37.3497,37.3931,6676.0
2015-06-05 11:40:00,51.73,51.77,51.73,51.77,8870.0,37.3931,37.422,37.3931,37.422,8870.0
2015-06-05 11:45:00,51.76,51.83,51.74,51.83,3400.0,37.4148,37.4654,37.4003,37.4654,3400.0
2015-06-05 11:50:00,51.81,51.84,51.79,51.84,5008.0,37.4509,37.4726,37.4364,37.4726,5008.0
2015-06-05 11:55:00,51.84,51.85,51.83,51.83,1800.0,37.4726,37.4798,37.4654,37.4654,1800.0
2015-06-05 12:00:00,51.8,51.85,51.76,51.76,12898.0,37.4437,37.4798,37.4148,37.4148,12898.0
2015-06-05 12:05:00,51.77,51.79,51.72,51.79,5600.0,37.422,37.4364,37.3859,37.4364,5600.0
2015-06-05 12:10:00,51.79,51.82,51.79,51.8,9604.0,37.4364,37.4581,37.4364,37.4437,9604.0
2015-06-05 12:15:00,51.79,51.87,51.78,51.85,14454.0,37.4364,37.4943,37.4292,37.4798,14454.0
2015-06-05 12:20:00,51.85,51.86,51.77,51.81,23062.0,37.4798,37.487,37.422,37.4509,23062.0
2015-06-05 12:25:00,51.82,51.85,51.81,51.84,27470.0,37.4581,37.4798,37.4509,37.4726,27470.0
2015-06-05 12:30:00,51.82,51.82,51.72,51.74,15756.0,37.4581,37.4581,37.3859,37.4003,15756.0
2015-06-05 12:35:00,51.71,51.72,51.66,51.71,10584.0,37.3786,37.3859,37.3425,37.3786,10584.0
2015-06-05 12:40:00,51.7,51.83,51.68,51.8,38210.0,37.3714,37.4654,37.3569,37.4437,38210.0
2015-06-05 12:45:00,51.8,51.81,51.72,51.73,8196.0,37.4437,37.4509,37.3859,37.3931,8196.0
2015-06-05 12:50:00,51.74,51.79,51.74,51.77,4028.0,37.4003,37.4364,37.4003,37.422,4028.0
2015-06-05 12:55:00,51.76,51.76,51.72,51.72,3994.0,37.4148,37.4148,37.3859,37.3859,3994.0
2015-06-05 13:00:00,51.75,51.75,51.67,51.67,12208.0,37.4075,37.4075,37.3497,37.3497,12208.0
2015-06-05 13:05:00,51.68,51.7,51.68,51.68,5216.0,37.3569,37.3714,37.3569,37.3569,5216.0
2015-06-05 13:10:00,51.69,51.69,51.64,51.65,5178.0,37.3642,37.3642,37.328,37.3353,5178.0
2015-06-05 13:15:00,51.66,51.71,51.65,51.71,7200.0,37.3425,37.3786,37.3353,37.3786,7200.0
2015-06-05 13:20:00,51.72,51.74,51.72,51.73,3218.0,37.3859,37.4003,37.3859,37.3931,3218.0
2015-06-05 13:25:00,51.72,51.77,51.71,51.75,6000.0,37.3859,37.422,37.3786,37.4075,6000.0
2015-06-05 13:30:00,51.74,51.77,51.71,51.71,5614.0,37.4003,37.422,37.3786,37.3786,5614.0
2015-06-05 13:35:00,51.72,51.74,51.7,51.74,2600.0,37.3859,37.4003,37.3714,37.4003,2600.0
2015-06-05 13:40:00,51.76,51.76,51.72,51.73,3800.0,37.4148,37.4148,37.3859,37.3931,3800.0
2015-06-05 13:45:00,51.74,51.74,51.68,51.69,9600.0,37.4003,37.4003,37.3569,37.3642,9600.0
2015-06-05 13:50:00,51.7,51.72,51.69,51.71,8802.0,37.3714,37.3859,37.3642,37.3786,8802.0
2015-06-05 13:55:00,51.73,51.74,51.72,51.73,10392.0,37.3931,37.4003,37.3859,37.3931,10392.0
2015-06-05 14:00:00,51.75,51.8,51.74,51.8,8616.0,37.4075,37.4437,37.4003,37.4437,8616.0
2015-06-05 14:05:00,51.79,51.81,51.78,51.81,4252.0,37.4364,37.4509,37.4292,37.4509,4252.0
2015-06-05 14:10:00,51.79,51.81,51.78,51.8,11468.0,37.4364,37.4509,37.4292,37.4437,11468.0
2015-06-05 14:15:00,51.79,51.8,51.77,51.79,14744.0,37.4364,37.4437,37.422,37.4364,14744.0
2015-06-05 14:20:00,51.77,51.77,51.74,51.77,12366.0,37.422,37.422,37.4003,37.422,12366.0
2015-06-05 14:25:00,51.76,51.76,51.66,51.68,27848.0,37.4148,37.4148,37.3425,37.3569,27848.0
2015-06-05 14:30:00,51.68,51.71,51.67,51.7,16208.0,37.3569,37.3786,37.3497,37.3714,16208.0
2015-06-05 14:35:00,51.71,51.73,51.71,51.72,18922.0,37.3786,37.3931,37.3786,37.3859,18922.0
2015-06-05 14:40:00,51.71,51.72,51.69,51.7,16502.0,37.3786,37.3859,37.3642,37.3714,16502.0
2015-06-05 14:45:00,51.7,51.73,51.69,51.72,29024.0,37.3714,37.3931,37.3642,37.3859,29024.0
2015-06-05 14:50:00,51.72,51.79,51.71,51.79,9842.0,37.3859,37.4364,37.3786,37.4364,9842.0
2015-06-05 14:55:00,51.79,51.81,51.76,51.77,76512.0,37.4364,37.4509,37.4148,37.422,76512.0
2015-06-05 15:00:00,51.77,51.79,51.74,51.75,64216.0,37.422,37.4364,37.4003,37.4075,64216.0
2015-06-05 15:05:00,51.76,51.85,51.75,51.81,36380.0,37.4148,37.4798,37.4075,37.4509,36380.0
2015-06-05 15:10:00,51.81,51.87,51.79,51.87,21994.0,37.4509,37.4943,37.4364,37.4943,21994.0
2015-06-05 15:15:00,51.86,51.87,51.77,51.79,31728.0,37.487,37.4943,37.422,37.4364,31728.0
2015-06-05 15:20:00,51.79,51.83,51.79,51.81,33698.0,37.4364,37.4654,37.4364,37.4509,33698.0
2015-06-05 15:25:00,51.81,51.85,51.8,51.82,35620.0,37.4509,37.4798,37.4437,37.4581,35620.0
2015-06-05 15:30:00,51.82,51.96,51.82,51.95,48612.0,37.4581,37.5593,37.4581,37.5521,48612.0
2015-06-05 15:35:00,51.95,51.96,51.88,51.9,44698.0,37.5521,37.5593,37.5015,37.516,44698.0
2015-06-05 15:40:00,51.9,51.93,51.87,51.91,55412.0,37.516,37.5376,37.4943,37.5232,55412.0
2015-06-05 15:45:00,51.91,51.92,51.88,51.9,37628.0,37.5232,37.5304,37.5015,37.516,37628.0
2015-06-05 15:50:00,51.9,51.93,51.89,51.91,51746.0,37.516,37.5376,37.5087,37.5232,51746.0
2015-06-05 15:55:00,51.91,51.97,51.91,51.93,114868.0,37.5232,37.5666,37.5232,37.5376,114868.0
2015-06-08 09:30:00,52.16,52.16,51.69,51.88,93878.0,37.7039,37.7039,37.3642,37.5015,93878.0
2015-06-08 09:35:00,51.98,52.02,51.71,51.83,35028.0,37.5738,37.6027,37.3786,37.4654,35028.0
2015-06-08 09:40:00,51.78,51.79,51.57,51.62,31418.0,37.4292,37.4364,37.2774,37.3136,31418.0
2015-06-08 09:45:00,51.64,51.8,51.63,51.78,11920.0,37.328,37.4437,37.3208,37.4292,11920.0
2015-06-08 09:50:00,51.78,51.84,51.74,51.82,32980.0,37.4292,37.4726,37.4003,37.4581,32980.0
2015-06-08 09:55:00,51.83,51.89,51.8,51.85,21684.0,37.4654,37.5087,37.4437,37.4798,21684.0
2015-06-08 10:00:00,51.83,51.9,51.81,51.9,18378.0,37.4654,37.516,37.4509,37.516,18378.0
2015-06-08 10:05:00,51.9,51.96,51.9,51.93,7820.0,37.516,37.5593,37.516,37.5376,7820.0
2015-06-08 10:10:00,51.91,51.95,51.89,51.95,8094.0,37.5232,37.5521,37.5087,37.5521,8094.0
2015-06-08 10:15:00,51.95,51.96,51.91,51.93,11662.0,37.5521,37.5593,37.5232,37.5376,11662.0
2015-06-08 10:20:00,51.88,51.95,51.86,51.91,15242.0,37.5015,37.5521,37.487,37.5232,15242.0
2015-06-08 10:25:00,51.89,51.89,51.79,51.79,33814.0,37.5087,37.5087,37.4364,37.4364,33814.0
2015-06-08 10:30:00,51.79,51.88,51.78,51.83,26224.0,37.4364,37.5015,37.4292,37.4654,26224.0
2015-06-08 10:35:00,51.83,51.84,51.79,51.83,16328.0,37.4654,37.4726,37.4364,37.4654,16328.0
2015-06-08 10:40:00,51.82,51.91,51.81,51.88,9130.0,37.4581,37.5232,37.4509,37.5015,9130.0
2015-06-08 10:45:00,51.88,51.9,51.83,51.9,8426.0,37.5015,37.516,37.4654,37.516,8426.0
2015-06-08 10:50:00,51.92,51.94,51.83,51.83,55150.0,37.5304,37.5449,37.4654,37.4654,55150.0
2015-06-08 10:55:00,51.83,51.84,51.55,51.8,417400.0,37.4654,37.4726,37.263,37.4437,417400.0
2015-06-08 11:00:00,51.81,51.91,51.81,51.85,39250.0,37.4509,37.5232,37.4509,37.4798,39250.0
2015-06-08 11:05:00,51.85,51.85,51.76,51.76,38980.0,37.4798,37.4798,37.4148,37.4148,38980.0
2015-06-08 11:10:00,51.77,51.8,51.73,51.76,26000.0,37.422,37.4437,37.3931,37.4148,26000.0
2015-06-08 11:15:00,51.75,51.84,51.7,51.76,48642.0,37.4075,37.4726,37.3714,37.4148,48642.0
2015-06-08 11:20:00,51.74,51.74,51.62,51.62,19576.0,37.4003,37.4003,37.3136,37.3136,19576.0
2015-06-08 11:25:00,51.62,51.65,51.55,51.55,24946.0,37.3136,37.3353,37.263,37.263,24946.0
2015-06-08 11:30:00,51.55,51.58,51.54,51.56,57786.0,37.263,37.2847,37.2557,37.2702,57786.0
2015-06-08 11:35:00,51.55,51.6,51.55,51.59,19800.0,37.263,37.2991,37.263,37.2919,19800.0
2015-06-08 11:40:00,51.6,51.7,51.6,51.68,6000.0,37.2991,37.3714,37.2991,37.3569,6000.0
2015-06-08 11:45:00,51.68,51.71,51.63,51.64,47356.0,37.3569,37.3786,37.3208,37.328,47356.0
2015-06-08 11:50:00,51.64,51.65,51.59,51.62,8200.0,37.328,37.3353,37.2919,37.3136,8200.0
2015-06-08 11:55:00,51.61,51.65,51.6,51.63,7608.0,37.3063,37.3353,37.2991,37.3208,7608.0
2015-06-08 12:00:00,51.62,51.72,51.59,51.66,26600.0,37.3136,37.3859,37.2919,37.3425,26600.0
2015-06-08 12:05:00,51.66,51.66,51.6,51.6,4400.0,37.3425,37.3425,37.2991,37.2991,4400.0
2015-06-08 12:10:00,51.6,51.61,51.57,51.57,6400.0,37.2991,37.3063,37.2774,37.2774,6400.0
2015-06-08 12:15:00,51.58,51.61,51.58,51.6,7248.0,37.2847,37.3063,37.2847,37.2991,7248.0
2015-06-08 12:20:00,51.6,51.6,51.57,51.59,20248.0,37.2991,37.2991,37.2774,37.2919,20248.0
2015-06-08 12:25:00,51.59,51.59,51.54,51.55,5600.0,37.2919,37.2919,37.2557,37.263,5600.0
2015-06-08 12:30:00,51.56,51.61,51.54,51.59,4400.0,37.2702,37.3063,37.2557,37.2919,4400.0
2015-06-08 12:35:00,51.6,51.6,51.56,51.57,4606.0,37.2991,37.2991,37.2702,37.2774,4606.0
2015-06-08 12:40:00,51.57,51.6,51.56,51.56,9594.0,37.2774,37.2991,37.2702,37.2702,9594.0
2015-06-08 12:45:00,51.56,51.57,51.49,51.49,13064.0,37.2702,37.2774,37.2196,37.2196,13064.0
2015-06-08 12:50:00,51.49,51.51,51.49,51.49,4350.0,37.2196,37.2341,37.2196,37.2196,4350.0
2015-06-08 12:55:00,51.49,51.55,51.48,51.55,6024.0,37.2196,37.263,37.2124,37.263,6024.0
2015-06-08 13:00:00,51.54,51.59,51.52,51.56,13200.0,37.2557,37.2919,37.2413,37.2702,13200.0
2015-06-08 13:05:00,51.56,51.59,51.54,51.56,16240.0,37.2702,37.2919,37.2557,37.2702,16240.0
2015-06-08 13:10:00,51.55,51.55,51.49,51.49,9828.0,37.263,37.263,37.2196,37.2196,9828.0
2015-06-08 13:15:00,51.48,51.49,51.47,51.48,9326.0,37.2124,37.2196,37.2051,37.2124,9326.0
2015-06-08 13:20:00,51.48,51.48,51.45,51.45,20378.0,37.2124,37.2124,37.1907,37.1907,20378.0
2015-06-08 13:25:00,51.45,51.45,51.42,51.44,12996.0,37.1907,37.1907,37.169,37.1835,12996.0
2015-06-08 13:30:00,51.42,51.45,51.4,51.41,19976.0,37.169,37.1907,37.1545,37.1618,19976.0
2015-06-08 13:35:00,51.41,51.42,51.37,51.42,14166.0,37.1618,37.169,37.1329,37.169,14166.0
2015-06-08 13:40:00,51.45,51.49,51.45,51.49,8002.0,37.1907,37.2196,37.1907,37.2196,8002.0
2015-06-08 13:45:00,51.49,51.52,51.49,51.52,7220.0,37.2196,37.2413,37.2196,37.2413,7220.0
2015-06-08 13:50:00,51.51,51.55,51.48,51.55,24608.0,37.2341,37.263,37.2124,37.263,24608.0
2015-06-08 13:55:00,51.52,51.58,51.52,51.58,88222.0,37.2413,37.2847,37.2413,37.2847,88222.0
2015-06-08 14:00:00,51.57,51.6,51.56,51.59,37800.0,37.2774,37.2991,37.2702,37.2919,37800.0
2015-06-08 14:05:00,51.59,51.62,51.57,51.59,17212.0,37.2919,37.3136,37.2774,37.2919,17212.0
2015-06-08 14:10:00,51.6,51.63,51.58,51.61,9970.0,37.2991,37.3208,37.2847,37.3063,9970.0
2015-06-08 14:15:00,51.6,51.63,51.58,51.62,10108.0,37.2991,37.3208,37.2847,37.3136,10108.0
2015-06-08 14:20:00,51.63,51.63,51.6,51.63,17760.0,37.3208,37.3208,37.2991,37.3208,17760.0
2015-06-08 14:25:00,51.63,51.64,51.61,51.63,11002.0,37.3208,37.328,37.3063,37.3208,11002.0
2015-06-08 14:30:00,51.63,51.67,51.62,51.63,20726.0,37.3208,37.3497,37.3136,37.3208,20726.0
2015-06-08 14:35:00,51.64,51.69,51.63,51.66,13270.0,37.328,37.3642,37.3208,37.3425,13270.0
2015-06-08 14:40:00,51.67,51.76,51.66,51.74,24236.0,37.3497,37.4148,37.3425,37.4003,24236.0
2015-06-08 14:45:00,51.73,51.73,51.7,51.71,14728.0,37.3931,37.3931,37.3714,37.3786,14728.0
2015-06-08 14:50:00,51.72,51.76,51.69,51.7,18242.0,37.3859,37.4148,37.3642,37.3714,18242.0
2015-06-08 14:55:00,51.71,51.73,51.69,51.72,11188.0,37.3786,37.3931,37.3642,37.3859,11188.0
2015-06-08 15:00:00,51.72,51.72,51.68,51.69,20520.0,37.3859,37.3859,37.3569,37.3642,20520.0
2015-06-08 15:05:00,51.69,51.69,51.65,51.66,11800.0,37.3642,37.3642,37.3353,37.3425,11800.0
2015-06-08 15:10:00,51.66,51.66,51.62,51.64,9220.0,37.3425,37.3425,37.3136,37.328,9220.0
2015-06-08 15:15:00,51.65,51.65,51.6,51.64,18634.0,37.3353,37.3353,37.2991,37.328,18634.0
2015-06-08 15:20:00,51.63,51.66,51.59,51.62,25258.0,37.3208,37.3425,37.2919,37.3136,25258.0
2015-06-08 15:25:00,51.61,51.66,51.59,51.65,20232.0,37.3063,37.3425,37.2919,37.3353,20232.0
2015-06-08 15:30:00,51.63,51.63,51.59,51.6,33694.0,37.3208,37.3208,37.2919,37.2991,33694.0
2015-06-08 15:35:00,51.6,51.63,51.59,51.6,57446.0,37.2991,37.3208,37.2919,37.2991,57446.0
2015-06-08 15:40:00,51.6,51.62,51.59,51.6,37416.0,37.2991,37.3136,37.2919,37.2991,37416.0
2015-06-08 15:45:00,51.59,51.63,51.58,51.62,79454.0,37.2919,37.3208,37.2847,37.3136,79454.0
2015-06-08 15:50:00,51.61,51.63,51.57,51.59,88326.0,37.3063,37.3208,37.2774,37.2919,88326.0
2015-06-08 15:55:00,51.58,51.58,51.52,51.53,94062.0,37.2847,37.2847,37.2413,37.2485,94062.0
2015-06-09 09:30:00,51.5,51.75,51.29,51.63,28158.0,37.2268,37.4075,37.075,37.3208,28158.0
2015-06-09 09:35:00,51.63,51.63,51.49,51.53,15700.0,37.3208,37.3208,37.2196,37.2485,15700.0
2015-06-09 09:40:00,51.54,51.68,51.54,51.68,25518.0,37.2557,37.3569,37.2557,37.3569,25518.0
2015-06-09 09:45:00,51.67,51.74,51.65,51.71,49346.0,37.3497,37.4003,37.3353,37.3786,49346.0
2015-06-09 09:50:00,51.72,51.76,51.72,51.76,30944.0,37.3859,37.4148,37.3859,37.4148,30944.0
2015-06-09 09:55:00,51.77,51.79,51.74,51.76,13474.0,37.422,37.4364,37.4003,37.4148,13474.0
2015-06-09 10:00:00,51.78,51.88,51.75,51.87,32010.0,37.4292,37.5015,37.4075,37.4943,32010.0
2015-06-09 10:05:00,51.85,51.97,51.83,51.96,22760.0,37.4798,37.5666,37.4654,37.5593,22760.0
2015-06-09 10:10:00,51.95,51.95,51.9,51.9,19264.0,37.5521,37.5521,37.516,37.516,19264.0
2015-06-09 10:15:00,51.9,51.9,51.81,51.81,89712.0,37.516,37.516,37.4509,37.4509,89712.0
2015-06-09 10:20:00,51.8,51.83,51.8,51.81,8608.0,37.4437,37.4654,37.4437,37.4509,8608.0
2015-06-09 10:25:00,51.81,51.85,51.8,51.82,28316.0,37.4509,37.4798,37.4437,37.4581,28316.0
2015-06-09 10:30:00,51.82,51.85,51.79,51.85,24002.0,37.4581,37.4798,37.4364,37.4798,24002.0
2015-06-09 10:35:00,51.85,51.85,51.82,51.84,4282.0,37.4798,37.4798,37.4581,37.4726,4282.0
2015-06-09 10:40:00,51.82,51.85,51.8,51.8,10066.0,37.4581,37.4798,37.4437,37.4437,10066.0
2015-06-09 10:45:00,51.81,51.81,51.8,51.8,7600.0,37.4509,37.4509,37.4437,37.4437,7600.0
2015-06-09 10:50:00,51.81,51.82,51.79,51.81,7766.0,37.4509,37.4581,37.4364,37.4509,7766.0
2015-06-09 10:55:00,51.8,51.84,51.8,51.84,7404.0,37.4437,37.4726,37.4437,37.4726,7404.0
2015-06-09 11:00:00,51.84,51.84,51.79,51.82,12480.0,37.4726,37.4726,37.4364,37.4581,12480.0
2015-06-09 11:05:00,51.82,51.82,51.78,51.78,10798.0,37.4581,37.4581,37.4292,37.4292,10798.0
2015-06-09 11:10:00,51.8,51.81,51.74,51.75,12098.0,37.4437,37.4509,37.4003,37.4075,12098.0
2015-06-09 11:15:00,51.74,51.78,51.74,51.77,18240.0,37.4003,37.4292,37.4003,37.422,18240.0
2015-06-09 11:20:00,51.77,51.77,51.75,51.77,10616.0,37.422,37.422,37.4075,37.422,10616.0
2015-06-09 11:25:00,51.77,51.79,51.76,51.77,6804.0,37.422,37.4364,37.4148,37.422,6804.0
2015-06-09 11:30:00,51.77,51.79,51.76,51.77,11606.0,37.422,37.4364,37.4148,37.422,11606.0
2015-06-09 11:35:00,51.76,51.79,51.76,51.78,22666.0,37.4148,37.4364,37.4148,37.4292,22666.0
2015-06-09 11:40:00,51.77,51.83,51.77,51.8,68130.0,37.422,37.4654,37.422,37.4437,68130.0
2015-06-09 11:45:00,51.8,51.8,51.77,51.77,68330.0,37.4437,37.4437,37.422,37.422,68330.0
2015-06-09 11:50:00,51.77,51.81,51.77,51.81,6674.0,37.422,37.4509,37.422,37.4509,6674.0
2015-06-09 11:55:00,51.8,51.81,51.79,51.79,4228.0,37.4437,37.4509,37.4364,37.4364,4228.0
2015-06-09 12:00:00,51.78,51.79,51.77,51.79,5970.0,37.4292,37.4364,37.422,37.4364,5970.0
2015-06-09 12:05:00,51.78,51.81,51.77,51.79,4598.0,37.4292,37.4509,37.422,37.4364,4598.0
2015-06-09 12:10:00,51.8,51.84,51.78,51.84,17360.0,37.4437,37.4726,37.4292,37.4726,17360.0
2015-06-09 12:15:00,51.84,51.87,51.83,51.84,8194.0,37.4726,37.4943,37.4654,37.4726,8194.0
2015-06-09 12:20:00,51.84,51.85,51.84,51.85,2000.0,37.4726,37.4798,37.4726,37.4798,2000.0
2015-06-09 12:25:00,51.84,51.84,51.8,51.8,9922.0,37.4726,37.4726,37.4437,37.4437,9922.0
2015-06-09 12:30:00,51.8,51.82,51.8,51.81,8354.0,37.4437,37.4581,37.4437,37.4509,8354.0
2015-06-09 12:35:00,51.81,51.81,51.79,51.79,17592.0,37.4509,37.4509,37.4364,37.4364,17592.0
2015-06-09 12:40:00,51.8,51.81,51.79,51.79,13274.0,37.4437,37.4509,37.4364,37.4364,13274.0
2015-06-09 12:45:00,51.79,51.79,51.71,51.73,27126.0,37.4364,37.4364,37.3786,37.3931,27126.0
2015-06-09 12:50:00,51.72,51.73,51.7,51.7,8860.0,37.3859,37.3931,37.3714,37.3714,8860.0
2015-06-09 12:55:00,51.71,51.72,51.7,51.72,6200.0,37.3786,37.3859,37.3714,37.3859,6200.0
2015-06-09 13:00:00,51.73,51.79,51.73,51.76,9284.0,37.3931,37.4364,37.3931,37.4148,9284.0
2015-06-09 13:05:00,51.77,51.77,51.76,51.77,8444.0,37.422,37.422,37.4148,37.422,8444.0
2015-06-09 13:10:00,51.77,51.78,51.76,51.76,21022.0,37.422,37.4292,37.4148,37.4148,21022.0
2015-06-09 13:15:00,51.76,51.77,51.71,51.71,4800.0,37.4148,37.422,37.3786,37.3786,4800.0
2015-06-09 13:20:00,51.72,51.72,51.66,51.66,3742.0,37.3859,37.3859,37.3425,37.3425,3742.0
2015-06-09 13:25:00,51.65,51.69,51.65,51.69,11038.0,37.3353,37.3642,37.3353,37.3642,11038.0
2015-06-09 13:30:00,51.7,51.72,51.69,51.72,6398.0,37.3714,37.3859,37.3642,37.3859,6398.0
2015-06-09 13:35:00,51.71,51.71,51.68,51.68,5040.0,37.3786,37.3786,37.3569,37.3569,5040.0
2015-06-09 13:40:00,51.68,51.71,51.67,51.71,16224.0,37.3569,37.3786,37.3497,37.3786,16224.0
2015-06-09 13:45:00,51.73,51.81,51.72,51.81,18428.0,37.3931,37.4509,37.3859,37.4509,18428.0
2015-06-09 13:50:00,51.8,51.81,51.74,51.74,63270.0,37.4437,37.4509,37.4003,37.4003,63270.0
2015-06-09 13:55:00,51.74,51.74,51.65,51.66,12400.0,37.4003,37.4003,37.3353,37.3425,12400.0
2015-06-09 14:00:00,51.66,51.66,51.63,51.66,9422.0,37.3425,37.3425,37.3208,37.3425,9422.0
2015-06-09 14:05:00,51.66,51.7,51.65,51.7,15234.0,37.3425,37.3714,37.3353,37.3714,15234.0
2015-06-09 14:10:00,51.68,51.71,51.68,51.69,9254.0,37.3569,37.3786,37.3569,37.3642,9254.0
2015-06-09 14:15:00,51.7,51.7,51.64,51.64,6100.0,37.3714,37.3714,37.328,37.328,6100.0
2015-06-09 14:20:00,51.65,51.67,51.63,51.64,8800.0,37.3353,37.3497,37.3208,37.328,8800.0
2015-06-09 14:25:00,51.65,51.65,51.62,51.64,14610.0,37.3353,37.3353,37.3136,37.328,14610.0
2015-06-09 14:30:00,51.64,51.65,51.61,51.61,15784.0,37.328,37.3353,37.3063,37.3063,15784.0
2015-06-09 14:35:00,51.62,51.7,51.62,51.69,20860.0,37.3136,37.3714,37.3136,37.3642,20860.0
2015-06-09 14:40:00,51.7,51.7,51.68,51.68,4600.0,37.3714,37.3714,37.3569,37.3569,4600.0
2015-06-09 14:45:00,51.69,51.7,51.66,51.67,11174.0,37.3642,37.3714,37.3425,37.3497,11174.0
2015-06-09 14:50:00,51.67,51.7,51.66,51.67,21578.0,37.3497,37.3714,37.3425,37.3497,21578.0
2015-06-09 14:55:00,51.67,51.68,51.65,51.68,10268.0,37.3497,37.3569,37.3353,37.3569,10268.0
2015-06-09 15:00:00,51.68,51.73,51.67,51.73,14474.0,37.3569,37.3931,37.3497,37.3931,14474.0
2015-06-09 15:05:00,51.72,51.74,51.71,51.73,13796.0,37.3859,37.4003,37.3786,37.3931,13796.0
2015-06-09 15:10:00,51.71,51.71,51.68,51.68,8800.0,37.3786,37.3786,37.3569,37.3569,8800.0
2015-06-09 15:15:00,51.68,51.7,51.67,51.69,7714.0,37.3569,37.3714,37.3497,37.3642,7714.0
2015-06-09 15:20:00,51.69,51.69,51.66,51.67,28264.0,37.3642,37.3642,37.3425,37.3497,28264.0
2015-06-09 15:25:00,51.68,51.68,51.6,51.6,25266.0,37.3569,37.3569,37.2991,37.2991,25266.0
2015-06-09 15:30:00,51.59,51.6,51.55,51.55,26136.0,37.2919,37.2991,37.263,37.263,26136.0
2015-06-09 15:35:00,51.56,51.59,51.55,51.57,21936.0,37.2702,37.2919,37.263,37.2774,21936.0
2015-06-09 15:40:00,51.57,51.58,51.55,51.56,20074.0,37.2774,37.2847,37.263,37.2702,20074.0
2015-06-09 15:45:00,51.55,51.57,51.53,51.57,29070.0,37.263,37.2774,37.2485,37.2774,29070.0
2015-06-09 15:50:00,51.58,51.6,51.57,51.58,25314.0,37.2847,37.2991,37.2774,37.2847,25314.0
2015-06-09 15:55:00,51.58,51.6,51.52,51.53,124576.0,37.2847,37.2991,37.2413,37.2485,124576.0
2015-06-10 09:30:00,51.73,52.01,51.73,51.9,25798.0,37.3931,37.5955,37.3931,37.516,25798.0
2015-06-10 09:35:00,51.88,51.94,51.68,51.77,17944.0,37.5015,37.5449,37.3569,37.422,17944.0
2015-06-10 09:40:00,51.77,51.89,51.7,51.89,53936.0,37.422,37.5087,37.3714,37.5087,53936.0
2015-06-10 09:45:00,51.89,51.91,51.86,51.86,19998.0,37.5087,37.5232,37.487,37.487,19998.0
2015-06-10 09:50:00,51.88,51.89,51.85,51.85,5220.0,37.5015,37.5087,37.4798,37.4798,5220.0
2015-06-10 09:55:00,51.82,51.83,51.77,51.77,9506.0,37.4581,37.4654,37.422,37.422,9506.0
2015-06-10 10:00:00,51.77,51.84,51.77,51.81,19776.0,37.422,37.4726,37.422,37.4509,19776.0
2015-06-10 10:05:00,51.8,51.86,51.77,51.82,17722.0,37.4437,37.487,37.422,37.4581,17722.0
2015-06-10 10:10:00,51.8,51.8,51.76,51.76,12292.0,37.4437,37.4437,37.4148,37.4148,12292.0
2015-06-10 10:15:00,51.77,51.77,51.68,51.73,13582.0,37.422,37.422,37.3569,37.3931,13582.0
2015-06-10 10:20:00,51.74,51.76,51.68,51.7,18004.0,37.4003,37.4148,37.3569,37.3714,18004.0
2015-06-10 10:25:00,51.7,51.79,51.7,51.7,8048.0,37.3714,37.4364,37.3714,37.3714,8048.0
2015-06-10 10:30:00,51.7,51.74,51.68,51.69,15488.0,37.3714,37.4003,37.3569,37.3642,15488.0
2015-06-10 10:35:00,51.7,51.71,51.6,51.66,12624.0,37.3714,37.3786,37.2991,37.3425,12624.0
2015-06-10 10:40:00,51.68,51.69,51.65,51.67,9036.0,37.3569,37.3642,37.3353,37.3497,9036.0
2015-06-10 10:45:00,51.68,51.71,51.63,51.7,12250.0,37.3569,37.3786,37.3208,37.3714,12250.0
2015-06-10 10:50:00,51.7,51.74,51.67,51.73,9406.0,37.3714,37.4003,37.3497,37.3931,9406.0
2015-06-10 10:55:00,51.72,51.79,51.72,51.76,7534.0,37.3859,37.4364,37.3859,37.4148,7534.0
2015-06-10 11:00:00,51.76,51.86,51.75,51.8,58696.0,37.4148,37.487,37.4075,37.4437,58696.0
2015-06-10 11:05:00,51.8,51.84,51.8,51.82,6844.0,37.4437,37.4726,37.4437,37.4581,6844.0
2015-06-10 11:10:00,51.82,52.02,51.81,51.96,16444.0,37.4581,37.6027,37.4509,37.5593,16444.0
2015-06-10 11:15:00,51.97,51.97,51.84,51.84,26804.0,37.5666,37.5666,37.4726,37.4726,26804.0
2015-06-10 11:20:00,51.82,51.84,51.76,51.82,10120.0,37.4581,37.4726,37.4148,37.4581,10120.0
2015-06-10 11:25:00,51.82,51.86,51.81,51.86,14010.0,37.4581,37.487,37.4509,37.487,14010.0
2015-06-10 11:30:00,51.86,51.87,51.81,51.85,10414.0,37.487,37.4943,37.4509,37.4798,10414.0
2015-06-10 11:35:00,51.85,51.88,51.83,51.83,14668.0,37.4798,37.5015,37.4654,37.4654,14668.0
2015-06-10 11:40:00,51.85,51.86,51.81,51.81,15080.0,37.4798,37.487,37.4509,37.4509,15080.0
2015-06-10 11:45:00,51.81,51.85,51.79,51.84,11028.0,37.4509,37.4798,37.4364,37.4726,11028.0
2015-06-10 11:50:00,51.83,51.84,51.75,51.76,26848.0,37.4654,37.4726,37.4075,37.4148,26848.0
2015-06-10 11:55:00,51.77,51.87,51.76,51.87,12558.0,37.422,37.4943,37.4148,37.4943,12558.0
2015-06-10 12:00:00,51.88,51.88,51.83,51.83,6400.0,37.5015,37.5015,37.4654,37.4654,6400.0
2015-06-10 12:05:00,51.85,51.87,51.77,51.81,39162.0,37.4798,37.4943,37.422,37.4509,39162.0
2015-06-10 12:10:00,51.8,51.83,51.8,51.82,29852.0,37.4437,37.4654,37.4437,37.4581,29852.0
2015-06-10 12:15:00,51.83,51.85,51.81,51.81,8762.0,37.4654,37.4798,37.4509,37.4509,8762.0
2015-06-10 12:20:00,51.84,51.85,51.79,51.85,31992.0,37.4726,37.4798,37.4364,37.4798,31992.0
2015-06-10 12:25:00,51.85,51.86,51.81,51.81,21956.0,37.4798,37.487,37.4509,37.4509,21956.0
2015-06-10 12:30:00,51.81,51.82,51.76,51.76,11124.0,37.4509,37.4581,37.4148,37.4148,11124.0
2015-06-10 12:35:00,51.76,51.76,51.7,51.72,9600.0,37.4148,37.4148,37.3714,37.3859,9600.0
2015-06-10 12:40:00,51.71,51.73,51.7,51.73,6364.0,37.3786,37.3931,37.3714,37.3931,6364.0
2015-06-10 12:45:00,51.74,51.77,51.72,51.74,11296.0,37.4003,37.422,37.3859,37.4003,11296.0
2015-06-10 12:50:00,51.73,51.8,51.73,51.79,22604.0,37.3931,37.4437,37.3931,37.4364,22604.0
2015-06-10 12:55:00,51.79,51.81,51.76,51.81,19554.0,37.4364,37.4509,37.4148,37.4509,19554.0
2015-06-10 13:00:00,51.81,51.82,51.77,51.81,5402.0,37.4509,37.4581,37.422,37.4509,5402.0
2015-06-10 13:05:00,51.81,51.82,51.77,51.77,3590.0,37.4509,37.4581,37.422,37.422,3590.0
2015-06-10 13:10:00,51.78,51.82,51.78,51.82,9134.0,37.4292,37.4581,37.4292,37.4581,9134.0
2015-06-10 13:15:00,51.82,51.82,51.77,51.77,28200.0,37.4581,37.4581,37.422,37.422,28200.0
2015-06-10 13:20:00,51.77,51.8,51.77,51.8,7000.0,37.422,37.4437,37.422,37.4437,7000.0
2015-06-10 13:25:00,51.81,51.84,51.81,51.82,6802.0,37.4509,37.4726,37.4509,37.4581,6802.0
2015-06-10 13:30:00,51.81,51.82,51.79,51.82,6910.0,37.4509,37.4581,37.4364,37.4581,6910.0
2015-06-10 13:35:00,51.82,51.83,51.81,51.82,3682.0,37.4581,37.4654,37.4509,37.4581,3682.0
2015-06-10 13:40:00,51.8,51.8,51.77,51.77,6154.0,37.4437,37.4437,37.422,37.422,6154.0
2015-06-10 13:45:00,51.77,51.83,51.77,51.83,10752.0,37.422,37.4654,37.422,37.4654,10752.0
2015-06-10 13:50:00,51.82,51.83,51.79,51.81,5806.0,37.4581,37.4654,37.4364,37.4509,5806.0
2015-06-10 13:55:00,51.8,51.81,51.79,51.8,9710.0,37.4437,37.4509,37.4364,37.4437,9710.0
2015-06-10 14:00:00,51.81,51.91,51.81,51.89,10630.0,37.4509,37.5232,37.4509,37.5087,10630.0
2015-06-10 14:05:00,51.89,51.89,51.85,51.87,5512.0,37.5087,37.5087,37.4798,37.4943,5512.0
2015-06-10 14:10:00,51.88,51.88,51.83,51.85,12628.0,37.5015,37.5015,37.4654,37.4798,12628.0
2015-06-10 14:15:00,51.84,51.85,51.84,51.84,6538.0,37.4726,37.4798,37.4726,37.4726,6538.0
2015-06-10 14:20:00,51.84,51.85,51.83,51.85,28106.0,37.4726,37.4798,37.4654,37.4798,28106.0
2015-06-10 14:25:00,51.85,51.88,51.84,51.88,4400.0,37.4798,37.5015,37.4726,37.5015,4400.0
2015-06-10 14:30:00,51.87,51.87,51.82,51.82,7084.0,37.4943,37.4943,37.4581,37.4581,7084.0
2015-06-10 14:35:00,51.82,51.83,51.8,51.8,8004.0,37.4581,37.4654,37.4437,37.4437,8004.0
2015-06-10 14:40:00,51.8,51.8,51.78,51.8,12460.0,37.4437,37.4437,37.4292,37.4437,12460.0
2015-06-10 14:45:00,51.8,51.8,51.77,51.77,9884.0,37.4437,37.4437,37.422,37.422,9884.0
2015-06-10 14:50:00,51.78,51.83,51.78,51.81,48452.0,37.4292,37.4654,37.4292,37.4509,48452.0
2015-06-10 14:55:00,51.82,51.82,51.77,51.79,25004.0,37.4581,37.4581,37.422,37.4364,25004.0
2015-06-10 15:00:00,51.77,51.81,51.77,51.8,13598.0,37.422,37.4509,37.422,37.4437,13598.0
2015-06-10 15:05:00,51.8,51.81,51.73,51.73,30036.0,37.4437,37.4509,37.3931,37.3931,30036.0
2015-06-10 15:10:00,51.74,51.74,51.73,51.74,43200.0,37.4003,37.4003,37.3931,37.4003,43200.0
2015-06-10 15:15:00,51.74,51.74,51.72,51.74,23796.0,37.4003,37.4003,37.3859,37.4003,23796.0
2015-06-10 15:20:00,51.74,51.76,51.73,51.74,25682.0,37.4003,37.4148,37.3931,37.4003,25682.0
2015-06-10 15:25:00,51.74,51.74,51.7,51.74,20142.0,37.4003,37.4003,37.3714,37.4003,20142.0
2015-06-10 15:30:00,51.74,51.74,51.69,51.73,34956.0,37.4003,37.4003,37.3642,37.3931,34956.0
2015-06-10 15:35:00,51.73,51.74,51.71,51.71,25090.0,37.3931,37.4003,37.3786,37.3786,25090.0
2015-06-10 15:40:00,51.72,51.74,51.71,51.74,25288.0,37.3859,37.4003,37.3786,37.4003,25288.0
2015-06-10 15:45:00,51.75,51.87,51.74,51.84,95466.0,37.4075,37.4943,37.4003,37.4726,95466.0
2015-06-10 15:50:00,51.84,51.84,51.8,51.8,94154.0,37.4726,37.4726,37.4437,37.4437,94154.0
2015-06-10 15:55:00,51.8,51.8,51.65,51.65,227366.0,37.4437,37.4437,37.3353,37.3353,227366.0
2015-06-11 09:30:00,51.99,52.2,51.85,51.88,33090.0,37.581,37.7328,37.4798,37.5015,33090.0
2015-06-11 09:35:00,51.83,51.89,51.76,51.86,4772.0,37.4654,37.5087,37.4148,37.487,4772.0
2015-06-11 09:40:00,51.87,52.03,51.85,51.97,25530.0,37.4943,37.6099,37.4798,37.5666,25530.0
2015-06-11 09:45:00,51.97,51.98,51.87,51.87,12830.0,37.5666,37.5738,37.4943,37.4943,12830.0
2015-06-11 09:50:00,51.86,51.98,51.86,51.95,15932.0,37.487,37.5738,37.487,37.5521,15932.0
2015-06-11 09:55:00,51.93,52.02,51.93,51.98,16202.0,37.5376,37.6027,37.5376,37.5738,16202.0
2015-06-11 10:00:00,51.99,52.18,51.99,52.18,17866.0,37.581,37.7184,37.581,37.7184,17866.0
2015-06-11 10:05:00,52.16,52.22,52.12,52.19,25642.0,37.7039,37.7473,37.675,37.7256,25642.0
2015-06-11 10:10:00,52.2,52.27,52.13,52.27,63594.0,37.7328,37.7834,37.6822,37.7834,63594.0
2015-06-11 10:15:00,52.29,52.33,52.26,52.27,22666.0,37.7979,37.8268,37.7762,37.7834,22666.0
2015-06-11 10:20:00,52.26,52.3,52.26,52.27,8354.0,37.7762,37.8051,37.7762,37.7834,8354.0
2015-06-11 10:25:00,52.28,52.28,52.21,52.22,4440.0,37.7906,37.7906,37.74,37.7473,4440.0
2015-06-11 10:30:00,52.18,52.2,52.09,52.19,21208.0,37.7184,37.7328,37.6533,37.7256,21208.0
2015-06-11 10:35:00,52.19,52.22,52.1,52.13,9800.0,37.7256,37.7473,37.6605,37.6822,9800.0
2015-06-11 10:40:00,52.16,52.19,52.12,52.12,3402.0,37.7039,37.7256,37.675,37.675,3402.0
2015-06-11 10:45:00,52.1,52.1,52.06,52.06,3600.0,37.6605,37.6605,37.6316,37.6316,3600.0
2015-06-11 10:50:00,52.06,52.06,52.02,52.04,3642.0,37.6316,37.6316,37.6027,37.6172,3642.0
2015-06-11 10:55:00,52.03,52.03,51.98,51.98,27716.0,37.6099,37.6099,37.5738,37.5738,27716.0
2015-06-11 11:00:00,51.97,52.06,51.95,52.05,23370.0,37.5666,37.6316,37.5521,37.6244,23370.0
2015-06-11 11:05:00,52.04,52.14,52.04,52.14,3968.0,37.6172,37.6894,37.6172,37.6894,3968.0
2015-06-11 11:10:00,52.12,52.16,52.09,52.13,17074.0,37.675,37.7039,37.6533,37.6822,17074.0
2015-06-11 11:15:00,52.13,52.16,52.1,52.13,3400.0,37.6822,37.7039,37.6605,37.6822,3400.0
2015-06-11 11:20:00,52.11,52.11,52.05,52.05,3400.0,37.6678,37.6678,37.6244,37.6244,3400.0
2015-06-11 11:25:00,52.04,52.04,51.94,51.97,15044.0,37.6172,37.6172,37.5449,37.5666,15044.0
2015-06-11 11:30:00,51.97,52.02,51.95,52.02,8046.0,37.5666,37.6027,37.5521,37.6027,8046.0
2015-06-11 11:35:00,51.99,52.03,51.98,52.0,6400.0,37.581,37.6099,37.5738,37.5882,6400.0
2015-06-11 11:40:00,52.02,52.02,51.96,51.97,7000.0,37.6027,37.6027,37.5593,37.5666,7000.0
2015-06-11 11:45:00,51.97,52.01,51.97,52.01,9400.0,37.5666,37.5955,37.5666,37.5955,9400.0
2015-06-11 11:50:00,52.02,52.05,52.01,52.04,4000.0,37.6027,37.6244,37.5955,37.6172,4000.0
2015-06-11 11:55:00,52.02,52.07,52.02,52.07,10800.0,37.6027,37.6388,37.6027,37.6388,10800.0
2015-06-11 12:00:00,52.08,52.08,52.06,52.06,802.0,37.6461,37.6461,37.6316,37.6316,802.0
2015-06-11 12:05:00,52.06,52.06,52.0,52.01,23000.0,37.6316,37.6316,37.5882,37.5955,23000.0
2015-06-11 12:10:00,51.99,52.01,51.99,52.01,3000.0,37.581,37.5955,37.581,37.5955,3000.0
2015-06-11 12:15:00,51.99,51.99,51.92,51.97,6102.0,37.581,37.581,37.5304,37.5666,6102.0
2015-06-11 12:20:00,51.97,52.0,51.96,51.99,10080.0,37.5666,37.5882,37.5593,37.581,10080.0
2015-06-11 12:25:00,51.99,52.0,51.97,52.0,5400.0,37.581,37.5882,37.5666,37.5882,5400.0
2015-06-11 12:30:00,51.99,52.02,51.97,52.01,4922.0,37.581,37.6027,37.5666,37.5955,4922.0
2015-06-11 12:35:00,52.0,52.02,51.97,52.02,4810.0,37.5882,37.6027,37.5666,37.6027,4810.0
2015-06-11 12:40:00,52.02,52.07,52.02,52.05,15676.0,37.6027,37.6388,37.6027,37.6244,15676.0
2015-06-11 12:45:00,52.04,52.04,51.98,51.98,5200.0,37.6172,37.6172,37.5738,37.5738,5200.0
2015-06-11 12:50:00,51.96,52.01,51.96,52.0,2794.0,37.5593,37.5955,37.5593,37.5882,2794.0
2015-06-11 12:55:00,52.02,52.05,52.0,52.02,6080.0,37.6027,37.6244,37.5882,37.6027,6080.0
2015-06-11 13:00:00,52.02,52.07,52.01,52.02,7800.0,37.6027,37.6388,37.5955,37.6027,7800.0
2015-06-11 13:05:00,52.02,52.02,51.99,52.02,15600.0,37.6027,37.6027,37.581,37.6027,15600.0
2015-06-11 13:10:00,52.02,52.04,52.02,52.02,10794.0,37.6027,37.6172,37.6027,37.6027,10794.0
2015-06-11 13:15:00,52.02,52.03,52.0,52.01,4000.0,37.6027,37.6099,37.5882,37.5955,4000.0
2015-06-11 13:20:00,52.02,52.04,52.0,52.02,14800.0,37.6027,37.6172,37.5882,37.6027,14800.0
2015-06-11 13:25:00,52.01,52.04,51.99,52.01,10900.0,37.5955,37.6172,37.581,37.5955,10900.0
2015-06-11 13:30:00,52.02,52.1,52.01,52.09,12866.0,37.6027,37.6605,37.5955,37.6533,12866.0
2015-06-11 13:35:00,52.1,52.15,52.09,52.11,7178.0,37.6605,37.6967,37.6533,37.6678,7178.0
2015-06-11 13:40:00,52.1,52.15,52.1,52.15,5770.0,37.6605,37.6967,37.6605,37.6967,5770.0
2015-06-11 13:45:00,52.13,52.17,52.13,52.17,6032.0,37.6822,37.7111,37.6822,37.7111,6032.0
2015-06-11 13:50:00,52.17,52.17,52.12,52.13,6300.0,37.7111,37.7111,37.675,37.6822,6300.0
2015-06-11 13:55:00,52.13,52.17,52.13,52.16,6400.0,37.6822,37.7111,37.6822,37.7039,6400.0
2015-06-11 14:00:00,52.16,52.16,52.12,52.13,11200.0,37.7039,37.7039,37.675,37.6822,11200.0
2015-06-11 14:05:00,52.15,52.15,52.1,52.11,4000.0,37.6967,37.6967,37.6605,37.6678,4000.0
2015-06-11 14:10:00,52.12,52.12,52.08,52.1,10680.0,37.675,37.675,37.6461,37.6605,10680.0
2015-06-11 14:15:00,52.09,52.1,52.08,52.09,3848.0,37.6533,37.6605,37.6461,37.6533,3848.0
2015-06-11 14:20:00,52.1,52.13,52.1,52.11,6200.0,37.6605,37.6822,37.6605,37.6678,6200.0
2015-06-11 14:25:00,52.12,52.14,52.11,52.13,6926.0,37.675,37.6894,37.6678,37.6822,6926.0
2015-06-11 14:30:00,52.12,52.12,52.1,52.12,1400.0,37.675,37.675,37.6605,37.675,1400.0
2015-06-11 14:35:00,52.13,52.13,52.06,52.08,8396.0,37.6822,37.6822,37.6316,37.6461,8396.0
2015-06-11 14:40:00,52.06,52.07,52.02,52.05,6620.0,37.6316,37.6388,37.6027,37.6244,6620.0
2015-06-11 14:45:00,52.03,52.08,52.02,52.07,4798.0,37.6099,37.6461,37.6027,37.6388,4798.0
2015-06-11 14:50:00,52.05,52.05,52.01,52.01,6784.0,37.6244,37.6244,37.5955,37.5955,6784.0
2015-06-11 14:55:00,51.99,52.04,51.98,52.03,11792.0,37.581,37.6172,37.5738,37.6099,11792.0
2015-06-11 15:00:00,52.05,52.09,52.04,52.06,8508.0,37.6244,37.6533,37.6172,37.6316,8508.0
2015-06-11 15:05:00,52.06,52.08,52.06,52.06,9398.0,37.6316,37.6461,37.6316,37.6316,9398.0
2015-06-11 15:10:00,52.07,52.1,52.07,52.09,11538.0,37.6388,37.6605,37.6388,37.6533,11538.0
2015-06-11 15:15:00,52.09,52.09,52.06,52.07,8408.0,37.6533,37.6533,37.6316,37.6388,8408.0
2015-06-11 15:20:00,52.07,52.07,52.04,52.06,8350.0,37.6388,37.6388,37.6172,37.6316,8350.0
2015-06-11 15:25:00,52.06,52.07,52.06,52.07,6698.0,37.6316,37.6388,37.6316,37.6388,6698.0
2015-06-11 15:30:00,52.08,52.1,52.07,52.09,15432.0,37.6461,37.6605,37.6388,37.6533,15432.0
2015-06-11 15:35:00,52.08,52.08,52.02,52.04,15050.0,37.6461,37.6461,37.6027,37.6172,15050.0
2015-06-11 15:40:00,52.04,52.05,52.0,52.02,15612.0,37.6172,37.6244,37.5882,37.6027,15612.0
2015-06-11 15:45:00,52.02,52.02,51.96,51.96,64584.0,37.6027,37.6027,37.5593,37.5593,64584.0
2015-06-11 15:50:00,51.97,51.97,51.95,51.97,35574.0,37.5666,37.5666,37.5521,37.5666,35574.0
2015-06-11 15:55:00,51.96,52.04,51.95,52.03,111742.0,37.5593,37.6172,37.5521,37.6099,111742.0
2015-06-12 09:30:00,51.79,51.84,51.66,51.83,22250.0,37.4364,37.4726,37.3425,37.4654,22250.0
2015-06-12 09:35:00,51.83,51.85,51.67,51.76,7950.0,37.4654,37.4798,37.3497,37.4148,7950.0
2015-06-12 09:40:00,51.7,51.83,51.7,51.76,10262.0,37.3714,37.4654,37.3714,37.4148,10262.0
2015-06-12 09:45:00,51.76,51.8,51.74,51.77,9604.0,37.4148,37.4437,37.4003,37.422,9604.0
2015-06-12 09:50:00,51.77,51.86,51.77,51.8,9254.0,37.422,37.487,37.422,37.4437,9254.0
2015-06-12 09:55:00,51.81,51.94,51.8,51.94,4000.0,37.4509,37.5449,37.4437,37.5449,4000.0
2015-06-12 10:00:00,51.93,51.95,51.9,51.9,6480.0,37.5376,37.5521,37.516,37.516,6480.0
2015-06-12 10:05:00,51.91,51.92,51.87,51.92,14118.0,37.5232,37.5304,37.4943,37.5304,14118.0
2015-06-12 10:10:00,51.9,51.95,51.9,51.9,8200.0,37.516,37.5521,37.516,37.516,8200.0
2015-06-12 10:15:00,51.91,51.91,51.83,51.85,8716.0,37.5232,37.5232,37.4654,37.4798,8716.0
2015-06-12 10:20:00,51.85,51.95,51.85,51.91,17674.0,37.4798,37.5521,37.4798,37.5232,17674.0
2015-06-12 10:25:00,51.91,51.91,51.83,51.85,8198.0,37.5232,37.5232,37.4654,37.4798,8198.0
2015-06-12 10:30:00,51.85,51.85,51.82,51.82,20850.0,37.4798,37.4798,37.4581,37.4581,20850.0
2015-06-12 10:35:00,51.82,51.83,51.77,51.83,5228.0,37.4581,37.4654,37.422,37.4654,5228.0
2015-06-12 10:40:00,51.8,51.8,51.72,51.72,4452.0,37.4437,37.4437,37.3859,37.3859,4452.0
2015-06-12 10:45:00,51.74,51.83,51.72,51.77,30216.0,37.4003,37.4654,37.3859,37.422,30216.0
2015-06-12 10:50:00,51.77,51.79,51.74,51.75,4210.0,37.422,37.4364,37.4003,37.4075,4210.0
2015-06-12 10:55:00,51.75,51.75,51.71,51.73,4800.0,37.4075,37.4075,37.3786,37.3931,4800.0
2015-06-12 11:00:00,51.71,51.79,51.7,51.79,4000.0,37.3786,37.4364,37.3714,37.4364,4000.0
2015-06-12 11:05:00,51.77,51.79,51.73,51.79,17484.0,37.422,37.4364,37.3931,37.4364,17484.0
2015-06-12 11:10:00,51.77,51.8,51.72,51.79,24466.0,37.422,37.4437,37.3859,37.4364,24466.0
2015-06-12 11:15:00,51.79,51.79,51.74,51.76,31638.0,37.4364,37.4364,37.4003,37.4148,31638.0
2015-06-12 11:20:00,51.76,51.76,51.7,51.76,17506.0,37.4148,37.4148,37.3714,37.4148,17506.0
2015-06-12 11:25:00,51.77,51.81,51.77,51.77,2000.0,37.422,37.4509,37.422,37.422,2000.0
2015-06-12 11:30:00,51.74,51.75,51.73,51.74,2400.0,37.4003,37.4075,37.3931,37.4003,2400.0
2015-06-12 11:35:00,51.74,51.74,51.73,51.74,8132.0,37.4003,37.4003,37.3931,37.4003,8132.0
2015-06-12 11:40:00,51.74,51.75,51.71,51.75,7610.0,37.4003,37.4075,37.3786,37.4075,7610.0
2015-06-12 11:45:00,51.72,51.73,51.69,51.69,130076.0,37.3859,37.3931,37.3642,37.3642,130076.0
2015-06-12 11:50:00,51.69,51.69,51.67,51.68,3800.0,37.3642,37.3642,37.3497,37.3569,3800.0
2015-06-12 11:55:00,51.68,51.68,51.65,51.66,27770.0,37.3569,37.3569,37.3353,37.3425,27770.0
2015-06-12 12:00:00,51.66,51.67,51.62,51.63,14102.0,37.3425,37.3497,37.3136,37.3208,14102.0
2015-06-12 12:05:00,51.62,51.62,51.59,51.59,3402.0,37.3136,37.3136,37.2919,37.2919,3402.0
2015-06-12 12:10:00,51.55,51.59,51.55,51.59,3722.0,37.263,37.2919,37.263,37.2919,3722.0
2015-06-12 12:15:00,51.56,51.6,51.56,51.6,3000.0,37.2702,37.2991,37.2702,37.2991,3000.0
2015-06-12 12:20:00,51.6,51.62,51.59,51.6,3614.0,37.2991,37.3136,37.2919,37.2991,3614.0
2015-06-12 12:25:00,51.6,51.6,51.57,51.58,3212.0,37.2991,37.2991,37.2774,37.2847,3212.0
2015-06-12 12:30:00,51.57,51.57,51.52,51.56,4800.0,37.2774,37.2774,37.2413,37.2702,4800.0
2015-06-12 12:35:00,51.57,51.6,51.57,51.6,5926.0,37.2774,37.2991,37.2774,37.2991,5926.0
2015-06-12 12:40:00,51.6,51.6,51.55,51.6,6468.0,37.2991,37.2991,37.263,37.2991,6468.0
2015-06-12 12:45:00,51.6,51.66,51.6,51.66,3600.0,37.2991,37.3425,37.2991,37.3425,3600.0
2015-06-12 12:50:00,51.68,51.68,51.59,51.6,5800.0,37.3569,37.3569,37.2919,37.2991,5800.0
2015-06-12 12:55:00,51.6,51.62,51.57,51.57,4810.0,37.2991,37.3136,37.2774,37.2774,4810.0
2015-06-12 13:00:00,51.57,51.58,51.55,51.55,5002.0,37.2774,37.2847,37.263,37.263,5002.0
2015-06-12 13:05:00,51.56,51.58,51.55,51.57,2546.0,37.2702,37.2847,37.263,37.2774,2546.0
2015-06-12 13:10:00,51.57,51.6,51.57,51.6,2400.0,37.2774,37.2991,37.2774,37.2991,2400.0
2015-06-12 13:15:00,51.58,51.58,51.54,51.57,7488.0,37.2847,37.2847,37.2557,37.2774,7488.0
2015-06-12 13:20:00,51.58,51.62,51.58,51.58,3600.0,37.2847,37.3136,37.2847,37.2847,3600.0
2015-06-12 13:25:00,51.58,51.64,51.58,51.64,2600.0,37.2847,37.328,37.2847,37.328,2600.0
2015-06-12 13:30:00,51.63,51.67,51.62,51.66,23282.0,37.3208,37.3497,37.3136,37.3425,23282.0
2015-06-12 13:35:00,51.67,51.69,51.67,51.69,2200.0,37.3497,37.3642,37.3497,37.3642,2200.0
2015-06-12 13:40:00,51.68,51.68,51.63,51.63,2990.0,37.3569,37.3569,37.3208,37.3208,2990.0
2015-06-12 13:45:00,51.64,51.65,51.6,51.6,2600.0,37.328,37.3353,37.2991,37.2991,2600.0
2015-06-12 13:50:00,51.6,51.6,51.56,51.57,3284.0,37.2991,37.2991,37.2702,37.2774,3284.0
2015-06-12 13:55:00,51.58,51.6,51.58,51.59,5618.0,37.2847,37.2991,37.2847,37.2919,5618.0
2015-06-12 14:00:00,51.6,51.6,51.58,51.59,8050.0,37.2991,37.2991,37.2847,37.2919,8050.0
2015-06-12 14:05:00,51.59,51.59,51.56,51.56,7492.0,37.2919,37.2919,37.2702,37.2702,7492.0
2015-06-12 14:10:00,51.57,51.59,51.54,51.54,5638.0,37.2774,37.2919,37.2557,37.2557,5638.0
2015-06-12 14:15:00,51.54,51.56,51.54,51.55,4422.0,37.2557,37.2702,37.2557,37.263,4422.0
2015-06-12 14:20:00,51.54,51.56,51.54,51.55,3200.0,37.2557,37.2702,37.2557,37.263,3200.0
2015-06-12 14:25:00,51.55,51.58,51.51,51.51,68508.0,37.263,37.2847,37.2341,37.2341,68508.0
2015-06-12 14:30:00,51.51,51.54,51.46,51.47,40314.0,37.2341,37.2557,37.1979,37.2051,40314.0
2015-06-12 14:35:00,51.48,51.48,51.46,51.48,9084.0,37.2124,37.2124,37.1979,37.2124,9084.0
2015-06-12 14:40:00,51.48,51.49,51.47,51.48,7054.0,37.2124,37.2196,37.2051,37.2124,7054.0
2015-06-12 14:45:00,51.49,51.51,51.47,51.51,5400.0,37.2196,37.2341,37.2051,37.2341,5400.0
2015-06-12 14:50:00,51.52,51.52,51.48,51.48,3804.0,37.2413,37.2413,37.2124,37.2124,3804.0
2015-06-12 14:55:00,51.48,51.48,51.42,51.44,31160.0,37.2124,37.2124,37.169,37.1835,31160.0
2015-06-12 15:00:00,51.43,51.47,51.41,51.47,9770.0,37.1762,37.2051,37.1618,37.2051,9770.0
2015-06-12 15:05:00,51.47,51.47,51.42,51.44,10484.0,37.2051,37.2051,37.169,37.1835,10484.0
2015-06-12 15:10:00,51.45,51.48,51.45,51.45,10400.0,37.1907,37.2124,37.1907,37.1907,10400.0
2015-06-12 15:15:00,51.45,51.47,51.44,51.47,13892.0,37.1907,37.2051,37.1835,37.2051,13892.0
2015-06-12 15:20:00,51.47,51.51,51.47,51.49,10124.0,37.2051,37.2341,37.2051,37.2196,10124.0
2015-06-12 15:25:00,51.49,51.49,51.45,51.49,12000.0,37.2196,37.2196,37.1907,37.2196,12000.0
2015-06-12 15:30:00,51.49,51.52,51.48,51.51,10696.0,37.2196,37.2413,37.2124,37.2341,10696.0
2015-06-12 15:35:00,51.52,51.54,51.46,51.46,18674.0,37.2413,37.2557,37.1979,37.1979,18674.0
2015-06-12 15:40:00,51.46,51.49,51.46,51.48,16432.0,37.1979,37.2196,37.1979,37.2124,16432.0
2015-06-12 15:45:00,51.48,51.48,51.42,51.43,27972.0,37.2124,37.2124,37.169,37.1762,27972.0
2015-06-12 15:50:00,51.43,51.48,51.43,51.47,46068.0,37.1762,37.2124,37.1762,37.2051,46068.0
2015-06-12 15:55:00,51.47,51.47,51.42,51.44,60156.0,37.2051,37.2051,37.169,37.1835,60156.0
2015-06-15 09:30:00,51.39,51.59,51.35,51.44,29646.0,37.1473,37.2919,37.1184,37.1835,29646.0
2015-06-15 09:35:00,51.39,51.41,51.07,51.07,32048.0,37.1473,37.1618,36.916,36.916,32048.0
2015-06-15 09:40:00,51.09,51.19,51.03,51.19,19258.0,36.9305,37.0027,36.8871,37.0027,19258.0
2015-06-15 09:45:00,51.19,51.33,51.19,51.33,23842.0,37.0027,37.1039,37.0027,37.1039,23842.0
2015-06-15 09:50:00,51.34,51.38,51.27,51.33,10000.0,37.1112,37.1401,37.0606,37.1039,10000.0
2015-06-15 09:55:00,51.28,51.29,51.24,51.24,21336.0,37.0678,37.075,37.0389,37.0389,21336.0
2015-06-15 10:00:00,51.22,51.35,51.21,51.35,13954.0,37.0244,37.1184,37.0172,37.1184,13954.0
2015-06-15 10:05:00,51.34,51.35,51.28,51.33,7056.0,37.1112,37.1184,37.0678,37.1039,7056.0
2015-06-15 10:10:00,51.33,51.35,51.27,51.32,13320.0,37.1039,37.1184,37.0606,37.0967,13320.0
2015-06-15 10:15:00,51.35,51.4,51.33,51.39,21862.0,37.1184,37.1545,37.1039,37.1473,21862.0
2015-06-15 10:20:00,51.4,51.46,51.35,51.35,25070.0,37.1545,37.1979,37.1184,37.1184,25070.0
2015-06-15 10:25:00,51.34,51.44,51.33,51.42,17618.0,37.1112,37.1835,37.1039,37.169,17618.0
2015-06-15 10:30:00,51.4,51.4,51.31,51.33,12850.0,37.1545,37.1545,37.0895,37.1039,12850.0
2015-06-15 10:35:00,51.33,51.44,51.33,51.42,10770.0,37.1039,37.1835,37.1039,37.169,10770.0
2015-06-15 10:40:00,51.41,51.43,51.35,51.36,13100.0,37.1618,37.1762,37.1184,37.1256,13100.0
2015-06-15 10:45:00,51.34,51.38,51.33,51.33,5600.0,37.1112,37.1401,37.1039,37.1039,5600.0
2015-06-15 10:50:00,51.33,51.35,51.32,51.33,6488.0,37.1039,37.1184,37.0967,37.1039,6488.0
2015-06-15 10:55:00,51.34,51.39,51.34,51.38,8000.0,37.1112,37.1473,37.1112,37.1401,8000.0
2015-06-15 11:00:00,51.4,51.49,51.39,51.47,7000.0,37.1545,37.2196,37.1473,37.2051,7000.0
2015-06-15 11:05:00,51.48,51.51,51.43,51.51,210762.0,37.2124,37.2341,37.1762,37.2341,210762.0
2015-06-15 11:10:00,51.51,51.57,51.49,51.51,8020.0,37.2341,37.2774,37.2196,37.2341,8020.0
2015-06-15 11:15:00,51.51,51.55,51.51,51.55,2600.0,37.2341,37.263,37.2341,37.263,2600.0
2015-06-15 11:20:00,51.56,51.56,51.43,51.43,9510.0,37.2702,37.2702,37.1762,37.1762,9510.0
2015-06-15 11:25:00,51.41,51.41,51.3,51.31,12806.0,37.1618,37.1618,37.0823,37.0895,12806.0
2015-06-15 11:30:00,51.32,51.38,51.32,51.38,11328.0,37.0967,37.1401,37.0967,37.1401,11328.0
2015-06-15 11:35:00,51.38,51.44,51.37,51.43,20314.0,37.1401,37.1835,37.1329,37.1762,20314.0
2015-06-15 11:40:00,51.4,51.42,51.39,51.39,2800.0,37.1545,37.169,37.1473,37.1473,2800.0
2015-06-15 11:45:00,51.38,51.45,51.38,51.43,7262.0,37.1401,37.1907,37.1401,37.1762,7262.0
2015-06-15 11:50:00,51.45,51.49,51.45,51.48,4800.0,37.1907,37.2196,37.1907,37.2124,4800.0
2015-06-15 11:55:00,51.47,51.48,51.42,51.44,4798.0,37.2051,37.2124,37.169,37.1835,4798.0
2015-06-15 12:00:00,51.46,51.46,51.41,51.44,6202.0,37.1979,37.1979,37.1618,37.1835,6202.0
2015-06-15 12:05:00,51.43,51.44,51.38,51.42,16328.0,37.1762,37.1835,37.1401,37.169,16328.0
2015-06-15 12:10:00,51.42,51.43,51.4,51.4,8516.0,37.169,37.1762,37.1545,37.1545,8516.0
2015-06-15 12:15:00,51.4,51.44,51.38,51.42,3390.0,37.1545,37.1835,37.1401,37.169,3390.0
2015-06-15 12:20:00,51.42,51.43,51.4,51.4,6436.0,37.169,37.1762,37.1545,37.1545,6436.0
2015-06-15 12:25:00,51.4,51.4,51.37,51.38,3202.0,37.1545,37.1545,37.1329,37.1401,3202.0
2015-06-15 12:30:00,51.38,51.41,51.37,51.38,5100.0,37.1401,37.1618,37.1329,37.1401,5100.0
2015-06-15 12:35:00,51.38,51.41,51.38,51.4,3624.0,37.1401,37.1618,37.1401,37.1545,3624.0
2015-06-15 12:40:00,51.39,51.43,51.39,51.41,5082.0,37.1473,37.1762,37.1473,37.1618,5082.0
2015-06-15 12:45:00,51.43,51.48,51.43,51.48,3212.0,37.1762,37.2124,37.1762,37.2124,3212.0
2015-06-15 12:50:00,51.51,51.52,51.49,51.5,7258.0,37.2341,37.2413,37.2196,37.2268,7258.0
2015-06-15 12:55:00,51.51,51.51,51.46,51.48,1804.0,37.2341,37.2341,37.1979,37.2124,1804.0
2015-06-15 13:00:00,51.49,51.49,51.47,51.47,5100.0,37.2196,37.2196,37.2051,37.2051,5100.0
2015-06-15 13:05:00,51.46,51.52,51.45,51.52,5050.0,37.1979,37.2413,37.1907,37.2413,5050.0
2015-06-15 13:10:00,51.52,51.53,51.51,51.51,3814.0,37.2413,37.2485,37.2341,37.2341,3814.0
2015-06-15 13:15:00,51.52,51.53,51.47,51.47,4464.0,37.2413,37.2485,37.2051,37.2051,4464.0
2015-06-15 13:20:00,51.47,51.47,51.44,51.45,2000.0,37.2051,37.2051,37.1835,37.1907,2000.0
2015-06-15 13:25:00,51.44,51.44,51.39,51.4,6832.0,37.1835,37.1835,37.1473,37.1545,6832.0
2015-06-15 13:30:00,51.4,51.42,51.38,51.38,5414.0,37.1545,37.169,37.1401,37.1401,5414.0
2015-06-15 13:35:00,51.38,51.38,51.35,51.37,7200.0,37.1401,37.1401,37.1184,37.1329,7200.0
2015-06-15 13:40:00,51.37,51.37,51.33,51.35,8214.0,37.1329,37.1329,37.1039,37.1184,8214.0
2015-06-15 13:45:00,51.35,51.37,51.33,51.33,5202.0,37.1184,37.1329,37.1039,37.1039,5202.0
2015-06-15 13:50:00,51.34,51.39,51.25,51.3,24988.0,37.1112,37.1473,37.0461,37.0823,24988.0
2015-06-15 13:55:00,51.31,51.32,51.27,51.3,10362.0,37.0895,37.0967,37.0606,37.0823,10362.0
2015-06-15 14:00:00,51.31,51.33,51.31,51.32,6618.0,37.0895,37.1039,37.0895,37.0967,6618.0
2015-06-15 14:05:00,51.31,51.32,51.29,51.29,7028.0,37.0895,37.0967,37.075,37.075,7028.0
2015-06-15 14:10:00,51.29,51.31,51.27,51.31,11628.0,37.075,37.0895,37.0606,37.0895,11628.0
2015-06-15 14:15:00,51.32,51.33,51.3,51.32,4800.0,37.0967,37.1039,37.0823,37.0967,4800.0
2015-06-15 14:20:00,51.31,51.34,51.3,51.31,7918.0,37.0895,37.1112,37.0823,37.0895,7918.0
2015-06-15 14:25:00,51.3,51.33,51.3,51.33,7002.0,37.0823,37.1039,37.0823,37.1039,7002.0
2015-06-15 14:30:00,51.34,51.35,51.33,51.35,4288.0,37.1112,37.1184,37.1039,37.1184,4288.0
2015-06-15 14:35:00,51.33,51.38,51.33,51.35,19150.0,37.1039,37.1401,37.1039,37.1184,19150.0
2015-06-15 14:40:00,51.35,51.36,51.31,51.35,4800.0,37.1184,37.1256,37.0895,37.1184,4800.0
2015-06-15 14:45:00,51.35,51.35,51.31,51.31,7858.0,37.1184,37.1184,37.0895,37.0895,7858.0
2015-06-15 14:50:00,51.31,51.31,51.24,51.25,9302.0,37.0895,37.0895,37.0389,37.0461,9302.0
2015-06-15 14:55:00,51.24,51.26,51.21,51.24,12018.0,37.0389,37.0533,37.0172,37.0389,12018.0
2015-06-15 15:00:00,51.23,51.28,51.22,51.25,8216.0,37.0317,37.0678,37.0244,37.0461,8216.0
2015-06-15 15:05:00,51.26,51.3,51.24,51.3,11670.0,37.0533,37.0823,37.0389,37.0823,11670.0
2015-06-15 15:10:00,51.29,51.3,51.27,51.29,7316.0,37.075,37.0823,37.0606,37.075,7316.0
2015-06-15 15:15:00,51.29,51.32,51.29,51.29,7716.0,37.075,37.0967,37.075,37.075,7716.0
2015-06-15 15:20:00,51.27,51.32,51.27,51.29,9812.0,37.0606,37.0967,37.0606,37.075,9812.0
2015-06-15 15:25:00,51.3,51.32,51.28,51.3,10720.0,37.0823,37.0967,37.0678,37.0823,10720.0
2015-06-15 15:30:00,51.3,51.34,51.3,51.31,9640.0,37.0823,37.1112,37.0823,37.0895,9640.0
2015-06-15 15:35:00,51.31,51.34,51.31,51.32,17468.0,37.0895,37.1112,37.0895,37.0967,17468.0
2015-06-15 15:40:00,51.32,51.37,51.31,51.34,17448.0,37.0967,37.1329,37.0895,37.1112,17448.0
2015-06-15 15:45:00,51.34,51.34,51.3,51.32,21848.0,37.1112,37.1112,37.0823,37.0967,21848.0
2015-06-15 15:50:00,51.33,51.33,51.31,51.32,26474.0,37.1039,37.1039,37.0895,37.0967,26474.0
2015-06-15 15:55:00,51.31,51.31,51.27,51.3,52018.0,37.0895,37.0895,37.0606,37.0823,52018.0
2015-06-16 09:30:00,51.14,51.25,50.8,50.89,52238.0,36.9666,37.0461,36.7208,36.7859,52238.0
2015-06-16 09:35:00,50.98,51.24,50.98,51.02,16382.0,36.8509,37.0389,36.8509,36.8799,16382.0
2015-06-16 09:40:00,51.01,51.15,51.01,51.04,11268.0,36.8726,36.9738,36.8726,36.8943,11268.0
2015-06-16 09:45:00,51.08,51.21,51.08,51.2,5800.0,36.9232,37.0172,36.9232,37.01,5800.0
2015-06-16 09:50:00,51.19,51.3,51.19,51.23,8800.0,37.0027,37.0823,37.0027,37.0317,8800.0
2015-06-16 09:55:00,51.26,51.26,51.11,51.11,22880.0,37.0533,37.0533,36.9449,36.9449,22880.0
2015-06-16 10:00:00,51.18,51.32,51.18,51.28,5400.0,36.9955,37.0967,36.9955,37.0678,5400.0
2015-06-16 10:05:00,51.27,51.29,51.24,51.27,4000.0,37.0606,37.075,37.0389,37.0606,4000.0
2015-06-16 10:10:00,51.27,51.3,51.19,51.19,8300.0,37.0606,37.0823,37.0027,37.0027,8300.0
2015-06-16 10:15:00,51.2,51.27,51.2,51.27,6104.0,37.01,37.0606,37.01,37.0606,6104.0
2015-06-16 10:20:00,51.27,51.27,51.19,51.26,16000.0,37.0606,37.0606,37.0027,37.0533,16000.0
2015-06-16 10:25:00,51.26,51.26,51.2,51.25,7466.0,37.0533,37.0533,37.01,37.0461,7466.0
2015-06-16 10:30:00,51.26,51.32,51.24,51.27,6042.0,37.0533,37.0967,37.0389,37.0606,6042.0
2015-06-16 10:35:00,51.31,51.32,51.26,51.3,5600.0,37.0895,37.0967,37.0533,37.0823,5600.0
2015-06-16 10:40:00,51.33,51.36,51.27,51.27,8402.0,37.1039,37.1256,37.0606,37.0606,8402.0
2015-06-16 10:45:00,51.26,51.26,51.19,51.19,6390.0,37.0533,37.0533,37.0027,37.0027,6390.0
2015-06-16 10:50:00,51.18,51.2,51.13,51.18,9846.0,36.9955,37.01,36.9594,36.9955,9846.0
2015-06-16 10:55:00,51.18,51.2,51.17,51.18,12916.0,36.9955,37.01,36.9883,36.9955,12916.0
2015-06-16 11:00:00,51.19,51.26,51.18,51.24,9602.0,37.0027,37.0533,36.9955,37.0389,9602.0
2015-06-16 11:05:00,51.27,51.33,51.27,51.3,5208.0,37.0606,37.1039,37.0606,37.0823,5208.0
2015-06-16 11:10:00,51.31,51.36,51.31,51.36,9410.0,37.0895,37.1256,37.0895,37.1256,9410.0
2015-06-16 11:15:00,51.38,51.38,51.34,51.37,4994.0,37.1401,37.1401,37.1112,37.1329,4994.0
2015-06-16 11:20:00,51.37,51.38,51.32,51.36,7200.0,37.1329,37.1401,37.0967,37.1256,7200.0
2015-06-16 11:25:00,51.38,51.38,51.27,51.32,6988.0,37.1401,37.1401,37.0606,37.0967,6988.0
2015-06-16 11:30:00,51.31,51.34,51.29,51.29,6376.0,37.0895,37.1112,37.075,37.075,6376.0
2015-06-16 11:35:00,51.29,51.31,51.28,51.31,5102.0,37.075,37.0895,37.0678,37.0895,5102.0
2015-06-16 11:40:00,51.3,51.35,51.3,51.35,2400.0,37.0823,37.1184,37.0823,37.1184,2400.0
2015-06-16 11:45:00,51.35,51.35,51.3,51.32,8174.0,37.1184,37.1184,37.0823,37.0967,8174.0
2015-06-16 11:50:00,51.33,51.34,51.28,51.3,6742.0,37.1039,37.1112,37.0678,37.0823,6742.0
2015-06-16 11:55:00,51.27,51.33,51.27,51.33,5804.0,37.0606,37.1039,37.0606,37.1039,5804.0
2015-06-16 12:00:00,51.35,51.35,51.32,51.33,13370.0,37.1184,37.1184,37.0967,37.1039,13370.0
2015-06-16 12:05:00,51.33,51.35,51.33,51.34,4262.0,37.1039,37.1184,37.1039,37.1112,4262.0
2015-06-16 12:10:00,51.34,51.37,51.32,51.32,3652.0,37.1112,37.1329,37.0967,37.0967,3652.0
2015-06-16 12:15:00,51.3,51.33,51.3,51.3,4952.0,37.0823,37.1039,37.0823,37.0823,4952.0
2015-06-16 12:20:00,51.3,51.3,51.26,51.3,5802.0,37.0823,37.0823,37.0533,37.0823,5802.0
2015-06-16 12:25:00,51.28,51.33,51.28,51.33,3038.0,37.0678,37.1039,37.0678,37.1039,3038.0
2015-06-16 12:30:00,51.33,51.34,51.31,51.33,5594.0,37.1039,37.1112,37.0895,37.1039,5594.0
2015-06-16 12:35:00,51.34,51.35,51.33,51.35,6234.0,37.1112,37.1184,37.1039,37.1184,6234.0
2015-06-16 12:40:00,51.37,51.39,51.34,51.38,5778.0,37.1329,37.1473,37.1112,37.1401,5778.0
2015-06-16 12:45:00,51.38,51.38,51.32,51.32,4804.0,37.1401,37.1401,37.0967,37.0967,4804.0
2015-06-16 12:50:00,51.31,51.32,51.29,51.3,5200.0,37.0895,37.0967,37.075,37.0823,5200.0
2015-06-16 12:55:00,51.29,51.29,51.25,51.27,13288.0,37.075,37.075,37.0461,37.0606,13288.0
2015-06-16 13:00:00,51.27,51.31,51.27,51.3,14866.0,37.0606,37.0895,37.0606,37.0823,14866.0
2015-06-16 13:05:00,51.3,51.34,51.29,51.32,5204.0,37.0823,37.1112,37.075,37.0967,5204.0
2015-06-16 13:10:00,51.34,51.37,51.34,51.36,5060.0,37.1112,37.1329,37.1112,37.1256,5060.0
2015-06-16 13:15:00,51.35,51.39,51.35,51.38,8200.0,37.1184,37.1473,37.1184,37.1401,8200.0
2015-06-16 13:20:00,51.4,51.41,51.38,51.41,4712.0,37.1545,37.1618,37.1401,37.1618,4712.0
2015-06-16 13:25:00,51.41,51.42,51.36,51.36,3602.0,37.1618,37.169,37.1256,37.1256,3602.0
2015-06-16 13:30:00,51.37,51.37,51.34,51.34,4504.0,37.1329,37.1329,37.1112,37.1112,4504.0
2015-06-16 13:35:00,51.33,51.35,51.33,51.34,3886.0,37.1039,37.1184,37.1039,37.1112,3886.0
2015-06-16 13:40:00,51.34,51.35,51.33,51.34,4302.0,37.1112,37.1184,37.1039,37.1112,4302.0
2015-06-16 13:45:00,51.35,51.35,51.32,51.32,7484.0,37.1184,37.1184,37.0967,37.0967,7484.0
2015-06-16 13:50:00,51.32,51.34,51.27,51.29,10362.0,37.0967,37.1112,37.0606,37.075,10362.0
2015-06-16 13:55:00,51.27,51.3,51.27,51.29,1802.0,37.0606,37.0823,37.0606,37.075,1802.0
2015-06-16 14:00:00,51.3,51.34,51.29,51.33,5878.0,37.0823,37.1112,37.075,37.1039,5878.0
2015-06-16 14:05:00,51.33,51.33,51.3,51.3,9644.0,37.1039,37.1039,37.0823,37.0823,9644.0
2015-06-16 14:10:00,51.31,51.33,51.31,51.31,3292.0,37.0895,37.1039,37.0895,37.0895,3292.0
2015-06-16 14:15:00,51.32,51.34,51.32,51.33,4420.0,37.0967,37.1112,37.0967,37.1039,4420.0
2015-06-16 14:20:00,51.33,51.35,51.32,51.34,11198.0,37.1039,37.1184,37.0967,37.1112,11198.0
2015-06-16 14:25:00,51.35,51.37,51.3,51.33,12900.0,37.1184,37.1329,37.0823,37.1039,12900.0
2015-06-16 14:30:00,51.32,51.32,51.3,51.31,12256.0,37.0967,37.0967,37.0823,37.0895,12256.0
2015-06-16 14:35:00,51.3,51.33,51.3,51.33,24804.0,37.0823,37.1039,37.0823,37.1039,24804.0
2015-06-16 14:40:00,51.33,51.34,51.32,51.32,8658.0,37.1039,37.1112,37.0967,37.0967,8658.0
2015-06-16 14:45:00,51.32,51.34,51.32,51.34,20006.0,37.0967,37.1112,37.0967,37.1112,20006.0
2015-06-16 14:50:00,51.34,51.35,51.32,51.35,7390.0,37.1112,37.1184,37.0967,37.1184,7390.0
2015-06-16 14:55:00,51.35,51.35,51.33,51.34,12752.0,37.1184,37.1184,37.1039,37.1112,12752.0
2015-06-16 15:00:00,51.35,51.38,51.35,51.37,7444.0,37.1184,37.1401,37.1184,37.1329,7444.0
2015-06-16 15:05:00,51.38,51.38,51.34,51.36,8318.0,37.1401,37.1401,37.1112,37.1256,8318.0
2015-06-16 15:10:00,51.37,51.4,51.37,51.38,6950.0,37.1329,37.1545,37.1329,37.1401,6950.0
2015-06-16 15:15:00,51.38,51.39,51.35,51.36,21730.0,37.1401,37.1473,37.1184,37.1256,21730.0
2015-06-16 15:20:00,51.36,51.4,51.36,51.4,10328.0,37.1256,37.1545,37.1256,37.1545,10328.0
2015-06-16 15:25:00,51.4,51.4,51.38,51.39,16054.0,37.1545,37.1545,37.1401,37.1473,16054.0
2015-06-16 15:30:00,51.38,51.38,51.35,51.35,19184.0,37.1401,37.1401,37.1184,37.1184,19184.0
2015-06-16 15:35:00,51.35,51.37,51.35,51.36,34270.0,37.1184,37.1329,37.1184,37.1256,34270.0
2015-06-16 15:40:00,51.36,51.37,51.35,51.37,54698.0,37.1256,37.1329,37.1184,37.1329,54698.0
2015-06-16 15:45:00,51.37,51.44,51.37,51.43,58978.0,37.1329,37.1835,37.1329,37.1762,58978.0
2015-06-16 15:50:00,51.43,51.44,51.41,51.42,54430.0,37.1762,37.1835,37.1618,37.169,54430.0
2015-06-16 15:55:00,51.42,51.44,51.38,51.4,170200.0,37.169,37.1835,37.1401,37.1545,170200.0
2015-06-17 09:30:00,51.61,52.58,51.49,51.99,182222.0,37.3063,38.0075,37.2196,37.581,182222.0
2015-06-17 09:35:00,51.94,51.95,51.71,51.75,25334.0,37.5449,37.5521,37.3786,37.4075,25334.0
2015-06-17 09:40:00,51.75,51.84,51.72,51.79,136660.0,37.4075,37.4726,37.3859,37.4364,136660.0
2015-06-17 09:45:00,51.77,51.91,51.77,51.84,48914.0,37.422,37.5232,37.422,37.4726,48914.0
2015-06-17 09:50:00,51.84,51.84,51.76,51.77,75630.0,37.4726,37.4726,37.4148,37.422,75630.0
2015-06-17 09:55:00,51.82,51.85,51.76,51.78,116270.0,37.4581,37.4798,37.4148,37.4292,116270.0
2015-06-17 10:00:00,51.77,51.85,51.76,51.79,66038.0,37.422,37.4798,37.4148,37.4364,66038.0
2015-06-17 10:05:00,51.8,51.8,51.6,51.68,122850.0,37.4437,37.4437,37.2991,37.3569,122850.0
2015-06-17 10:10:00,51.69,51.84,51.67,51.79,95710.0,37.3642,37.4726,37.3497,37.4364,95710.0
2015-06-17 10:15:00,51.79,51.99,51.79,51.96,24360.0,37.4364,37.581,37.4364,37.5593,24360.0
2015-06-17 10:20:00,51.97,52.07,51.96,52.02,38018.0,37.5666,37.6388,37.5593,37.6027,38018.0
2015-06-17 10:25:00,52.01,52.04,51.98,52.01,48470.0,37.5955,37.6172,37.5738,37.5955,48470.0
2015-06-17 10:30:00,51.99,52.05,51.93,52.01,33588.0,37.581,37.6244,37.5376,37.5955,33588.0
2015-06-17 10:35:00,52.03,52.07,51.99,52.01,87686.0,37.6099,37.6388,37.581,37.5955,87686.0
2015-06-17 10:40:00,52.03,52.04,51.99,52.03,54160.0,37.6099,37.6172,37.581,37.6099,54160.0
2015-06-17 10:45:00,52.02,52.06,51.99,52.0,66324.0,37.6027,37.6316,37.581,37.5882,66324.0
2015-06-17 10:50:00,52.01,52.01,51.87,51.87,19722.0,37.5955,37.5955,37.4943,37.4943,19722.0
2015-06-17 10:55:00,51.87,51.91,51.84,51.88,26100.0,37.4943,37.5232,37.4726,37.5015,26100.0
2015-06-17 11:00:00,51.9,51.94,51.9,51.92,10000.0,37.516,37.5449,37.516,37.5304,10000.0
2015-06-17 11:05:00,51.92,52.02,51.92,52.02,16088.0,37.5304,37.6027,37.5304,37.6027,16088.0
2015-06-17 11:10:00,52.01,52.04,51.96,52.01,18486.0,37.5955,37.6172,37.5593,37.5955,18486.0
2015-06-17 11:15:00,52.01,52.02,51.92,51.92,17446.0,37.5955,37.6027,37.5304,37.5304,17446.0
2015-06-17 11:20:00,51.93,51.98,51.9,51.96,9172.0,37.5376,37.5738,37.516,37.5593,9172.0
2015-06-17 11:25:00,51.96,51.96,51.91,51.92,6518.0,37.5593,37.5593,37.5232,37.5304,6518.0
2015-06-17 11:30:00,51.9,51.92,51.87,51.88,6010.0,37.516,37.5304,37.4943,37.5015,6010.0
2015-06-17 11:35:00,51.91,51.93,51.88,51.91,4612.0,37.5232,37.5376,37.5015,37.5232,4612.0
2015-06-17 11:40:00,51.92,51.92,51.84,51.9,6800.0,37.5304,37.5304,37.4726,37.516,6800.0
2015-06-17 11:45:00,51.91,51.97,51.91,51.95,8200.0,37.5232,37.5666,37.5232,37.5521,8200.0
2015-06-17 11:50:00,51.96,52.01,51.96,51.98,11642.0,37.5593,37.5955,37.5593,37.5738,11642.0
2015-06-17 11:55:00,51.96,51.96,51.88,51.93,29074.0,37.5593,37.5593,37.5015,37.5376,29074.0
2015-06-17 12:00:00,51.93,51.97,51.91,51.96,8800.0,37.5376,37.5666,37.5232,37.5593,8800.0
2015-06-17 12:05:00,51.97,51.97,51.85,51.85,13908.0,37.5666,37.5666,37.4798,37.4798,13908.0
2015-06-17 12:10:00,51.84,51.84,51.77,51.77,13110.0,37.4726,37.4726,37.422,37.422,13110.0
2015-06-17 12:15:00,51.77,51.77,51.73,51.73,21774.0,37.422,37.422,37.3931,37.3931,21774.0
2015-06-17 12:20:00,51.73,51.73,51.63,51.63,16326.0,37.3931,37.3931,37.3208,37.3208,16326.0
2015-06-17 12:25:00,51.63,51.63,51.58,51.6,14564.0,37.3208,37.3208,37.2847,37.2991,14564.0
2015-06-17 12:30:00,51.59,51.65,51.57,51.63,27754.0,37.2919,37.3353,37.2774,37.3208,27754.0
2015-06-17 12:35:00,51.63,51.67,51.62,51.65,8272.0,37.3208,37.3497,37.3136,37.3353,8272.0
2015-06-17 12:40:00,51.64,51.68,51.6,51.61,10202.0,37.328,37.3569,37.2991,37.3063,10202.0
2015-06-17 12:45:00,51.6,51.64,51.6,51.63,4400.0,37.2991,37.328,37.2991,37.3208,4400.0
2015-06-17 12:50:00,51.62,51.63,51.58,51.6,5836.0,37.3136,37.3208,37.2847,37.2991,5836.0
2015-06-17 12:55:00,51.59,51.63,51.55,51.62,22738.0,37.2919,37.3208,37.263,37.3136,22738.0
2015-06-17 13:00:00,51.62,51.62,51.49,51.52,25448.0,37.3136,37.3136,37.2196,37.2413,25448.0
2015-06-17 13:05:00,51.51,51.52,51.47,51.47,10476.0,37.2341,37.2413,37.2051,37.2051,10476.0
2015-06-17 13:10:00,51.47,51.54,51.46,51.52,14654.0,37.2051,37.2557,37.1979,37.2413,14654.0
2015-06-17 13:15:00,51.52,51.52,51.49,51.5,11674.0,37.2413,37.2413,37.2196,37.2268,11674.0
2015-06-17 13:20:00,51.52,51.52,51.48,51.52,7958.0,37.2413,37.2413,37.2124,37.2413,7958.0
2015-06-17 13:25:00,51.5,51.53,51.48,51.53,6000.0,37.2268,37.2485,37.2124,37.2485,6000.0
2015-06-17 13:30:00,51.51,51.53,51.48,51.49,6826.0,37.2341,37.2485,37.2124,37.2196,6826.0
2015-06-17 13:35:00,51.48,51.48,51.45,51.45,8688.0,37.2124,37.2124,37.1907,37.1907,8688.0
2015-06-17 13:40:00,51.47,51.53,51.43,51.49,24096.0,37.2051,37.2485,37.1762,37.2196,24096.0
2015-06-17 13:45:00,51.49,51.51,51.47,51.5,9012.0,37.2196,37.2341,37.2051,37.2268,9012.0
2015-06-17 13:50:00,51.49,51.58,51.49,51.58,11046.0,37.2196,37.2847,37.2196,37.2847,11046.0
2015-06-17 13:55:00,51.59,51.68,51.59,51.68,7042.0,37.2919,37.3569,37.2919,37.3569,7042.0
2015-06-17 14:00:00,51.65,51.95,51.49,51.88,26204.0,37.3353,37.5521,37.2196,37.5015,26204.0
2015-06-17 14:05:00,51.9,51.97,51.82,51.94,27364.0,37.516,37.5666,37.4581,37.5449,27364.0
2015-06-17 14:10:00,51.94,52.07,51.93,52.06,107454.0,37.5449,37.6388,37.5376,37.6316,107454.0
2015-06-17 14:15:00,52.07,52.12,51.96,51.96,201130.0,37.6388,37.675,37.5593,37.5593,201130.0
2015-06-17 14:20:00,51.95,51.99,51.92,51.97,100244.0,37.5521,37.581,37.5304,37.5666,100244.0
2015-06-17 14:25:00,51.98,52.0,51.84,51.84,38674.0,37.5738,37.5882,37.4726,37.4726,38674.0
2015-06-17 14:30:00,51.83,51.94,51.82,51.93,38518.0,37.4654,37.5449,37.4581,37.5376,38518.0
2015-06-17 14:35:00,51.93,52.03,51.9,52.03,14400.0,37.5376,37.6099,37.516,37.6099,14400.0
2015-06-17 14:40:00,52.02,52.05,51.99,52.01,197426.0,37.6027,37.6244,37.581,37.5955,197426.0
2015-06-17 14:45:00,52.02,52.07,51.97,52.01,214868.0,37.6027,37.6388,37.5666,37.5955,214868.0
2015-06-17 14:50:00,52.01,52.04,51.98,52.02,130570.0,37.5955,37.6172,37.5738,37.6027,130570.0
2015-06-17 14:55:00,52.02,52.02,51.94,52.0,61074.0,37.6027,37.6027,37.5449,37.5882,61074.0
2015-06-17 15:00:00,52.0,52.09,51.98,52.08,64226.0,37.5882,37.6533,37.5738,37.6461,64226.0
2015-06-17 15:05:00,52.08,52.1,52.06,52.08,30108.0,37.6461,37.6605,37.6316,37.6461,30108.0
2015-06-17 15:10:00,52.09,52.17,52.07,52.16,26770.0,37.6533,37.7111,37.6388,37.7039,26770.0
2015-06-17 15:15:00,52.17,52.23,52.17,52.2,32010.0,37.7111,37.7545,37.7111,37.7328,32010.0
2015-06-17 15:20:00,52.2,52.22,52.17,52.19,49548.0,37.7328,37.7473,37.7111,37.7256,49548.0
2015-06-17 15:25:00,52.16,52.19,52.09,52.13,93954.0,37.7039,37.7256,37.6533,37.6822,93954.0
2015-06-17 15:30:00,52.12,52.18,52.1,52.14,69010.0,37.675,37.7184,37.6605,37.6894,69010.0
2015-06-17 15:35:00,52.13,52.17,52.1,52.14,125142.0,37.6822,37.7111,37.6605,37.6894,125142.0
2015-06-17 15:40:00,52.13,52.15,52.12,52.13,105590.0,37.6822,37.6967,37.675,37.6822,105590.0
2015-06-17 15:45:00,52.13,52.21,52.1,52.21,115218.0,37.6822,37.74,37.6605,37.74,115218.0
2015-06-17 15:50:00,52.21,52.27,52.2,52.24,115026.0,37.74,37.7834,37.7328,37.7617,115026.0
2015-06-17 15:55:00,52.24,52.25,52.14,52.16,266060.0,37.7617,37.769,37.6894,37.7039,266060.0
2015-06-18 09:30:00,52.16,52.35,52.05,52.34,31598.0,37.7039,37.8412,37.6244,37.834,31598.0
2015-06-18 09:35:00,52.34,52.44,52.1,52.17,32964.0,37.834,37.9063,37.6605,37.7111,32964.0
2015-06-18 09:40:00,52.17,52.38,52.12,52.26,25600.0,37.7111,37.8629,37.675,37.7762,25600.0
2015-06-18 09:45:00,52.31,52.31,52.2,52.24,31226.0,37.8123,37.8123,37.7328,37.7617,31226.0
2015-06-18 09:50:00,52.24,52.29,52.15,52.26,20004.0,37.7617,37.7979,37.6967,37.7762,20004.0
2015-06-18 09:55:00,52.23,52.27,52.11,52.17,39862.0,37.7545,37.7834,37.6678,37.7111,39862.0
2015-06-18 10:00:00,52.19,52.26,52.11,52.16,16324.0,37.7256,37.7762,37.6678,37.7039,16324.0
2015-06-18 10:05:00,52.17,52.36,52.16,52.35,53176.0,37.7111,37.8485,37.7039,37.8412,53176.0
2015-06-18 10:10:00,52.35,52.45,52.31,52.38,30276.0,37.8412,37.9135,37.8123,37.8629,30276.0
2015-06-18 10:15:00,52.38,52.4,52.33,52.37,26970.0,37.8629,37.8774,37.8268,37.8557,26970.0
2015-06-18 10:20:00,52.36,52.42,52.29,52.37,24904.0,37.8485,37.8918,37.7979,37.8557,24904.0
2015-06-18 10:25:00,52.35,52.45,52.34,52.45,25856.0,37.8412,37.9135,37.834,37.9135,25856.0
2015-06-18 10:30:00,52.44,52.5,52.43,52.47,23978.0,37.9063,37.9497,37.8991,37.928,23978.0
2015-06-18 10:35:00,52.46,52.55,52.46,52.55,23800.0,37.9208,37.9858,37.9208,37.9858,23800.0
2015-06-18 10:40:00,52.53,52.54,52.48,52.5,32968.0,37.9714,37.9786,37.9352,37.9497,32968.0
2015-06-18 10:45:00,52.5,52.57,52.49,52.55,94372.0,37.9497,38.0003,37.9424,37.9858,94372.0
2015-06-18 10:50:00,52.58,52.65,52.52,52.55,33740.0,38.0075,38.0581,37.9641,37.9858,33740.0
2015-06-18 10:55:00,52.57,52.57,52.48,52.53,15502.0,38.0003,38.0003,37.9352,37.9714,15502.0
2015-06-18 11:00:00,52.52,52.59,52.49,52.58,20082.0,37.9641,38.0147,37.9424,38.0075,20082.0
2015-06-18 11:05:00,52.56,52.6,52.52,52.55,75994.0,37.993,38.022,37.9641,37.9858,75994.0
2015-06-18 11:10:00,52.55,52.57,52.5,52.55,28178.0,37.9858,38.0003,37.9497,37.9858,28178.0
2015-06-18 11:15:00,52.55,52.56,52.53,52.55,12348.0,37.9858,37.993,37.9714,37.9858,12348.0
2015-06-18 11:20:00,52.55,52.57,52.53,52.54,7412.0,37.9858,38.0003,37.9714,37.9786,7412.0
2015-06-18 11:25:00,52.55,52.55,52.52,52.54,6862.0,37.9858,37.9858,37.9641,37.9786,6862.0
2015-06-18 11:30:00,52.56,52.56,52.51,52.56,8824.0,37.993,37.993,37.9569,37.993,8824.0
2015-06-18 11:35:00,52.55,52.59,52.52,52.58,16476.0,37.9858,38.0147,37.9641,38.0075,16476.0
2015-06-18 11:40:00,52.6,52.63,52.55,52.57,28330.0,38.022,38.0436,37.9858,38.0003,28330.0
2015-06-18 11:45:00,52.57,52.57,52.48,52.48,33288.0,38.0003,38.0003,37.9352,37.9352,33288.0
2015-06-18 11:50:00,52.49,52.56,52.49,52.54,10736.0,37.9424,37.993,37.9424,37.9786,10736.0
2015-06-18 11:55:00,52.54,52.54,52.47,52.5,17596.0,37.9786,37.9786,37.928,37.9497,17596.0
2015-06-18 12:00:00,52.52,52.54,52.48,52.53,13570.0,37.9641,37.9786,37.9352,37.9714,13570.0
2015-06-18 12:05:00,52.51,52.52,52.45,52.49,44444.0,37.9569,37.9641,37.9135,37.9424,44444.0
2015-06-18 12:10:00,52.5,52.5,52.47,52.49,12058.0,37.9497,37.9497,37.928,37.9424,12058.0
2015-06-18 12:15:00,52.49,52.49,52.44,52.46,6200.0,37.9424,37.9424,37.9063,37.9208,6200.0
2015-06-18 12:20:00,52.45,52.55,52.42,52.55,10156.0,37.9135,37.9858,37.8918,37.9858,10156.0
2015-06-18 12:25:00,52.54,52.55,52.47,52.49,12250.0,37.9786,37.9858,37.928,37.9424,12250.0
2015-06-18 12:30:00,52.49,52.63,52.49,52.6,28190.0,37.9424,38.0436,37.9424,38.022,28190.0
2015-06-18 12:35:00,52.59,52.62,52.56,52.6,14894.0,38.0147,38.0364,37.993,38.022,14894.0
2015-06-18 12:40:00,52.6,52.63,52.57,52.58,14328.0,38.022,38.0436,38.0003,38.0075,14328.0
2015-06-18 12:45:00,52.57,52.63,52.55,52.55,13948.0,38.0003,38.0436,37.9858,37.9858,13948.0
2015-06-18 12:50:00,52.58,52.58,52.52,52.54,4672.0,38.0075,38.0075,37.9641,37.9786,4672.0
2015-06-18 12:55:00,52.56,52.58,52.47,52.47,8204.0,37.993,38.0075,37.928,37.928,8204.0
2015-06-18 13:00:00,52.47,52.5,52.46,52.46,15406.0,37.928,37.9497,37.9208,37.9208,15406.0
2015-06-18 13:05:00,52.47,52.48,52.41,52.45,9472.0,37.928,37.9352,37.8846,37.9135,9472.0
2015-06-18 13:10:00,52.46,52.5,52.46,52.5,12064.0,37.9208,37.9497,37.9208,37.9497,12064.0
2015-06-18 13:15:00,52.5,52.5,52.46,52.47,9600.0,37.9497,37.9497,37.9208,37.928,9600.0
2015-06-18 13:20:00,52.49,52.49,52.42,52.44,9802.0,37.9424,37.9424,37.8918,37.9063,9802.0
2015-06-18 13:25:00,52.46,52.46,52.36,52.36,10796.0,37.9208,37.9208,37.8485,37.8485,10796.0
2015-06-18 13:30:00,52.37,52.38,52.29,52.31,24244.0,37.8557,37.8629,37.7979,37.8123,24244.0
2015-06-18 13:35:00,52.3,52.34,52.3,52.32,14628.0,37.8051,37.834,37.8051,37.8196,14628.0
2015-06-18 13:40:00,52.32,52.43,52.32,52.41,15718.0,37.8196,37.8991,37.8196,37.8846,15718.0
2015-06-18 13:45:00,52.4,52.45,52.39,52.45,16154.0,37.8774,37.9135,37.8702,37.9135,16154.0
2015-06-18 13:50:00,52.45,52.45,52.34,52.36,13768.0,37.9135,37.9135,37.834,37.8485,13768.0
2015-06-18 13:55:00,52.35,52.39,52.32,52.32,22156.0,37.8412,37.8702,37.8196,37.8196,22156.0
2015-06-18 14:00:00,52.32,52.33,52.27,52.33,19690.0,37.8196,37.8268,37.7834,37.8268,19690.0
2015-06-18 14:05:00,52.34,52.38,52.29,52.29,12748.0,37.834,37.8629,37.7979,37.7979,12748.0
2015-06-18 14:10:00,52.3,52.32,52.27,52.3,15270.0,37.8051,37.8196,37.7834,37.8051,15270.0
2015-06-18 14:15:00,52.3,52.3,52.25,52.27,13742.0,37.8051,37.8051,37.769,37.7834,13742.0
2015-06-18 14:20:00,52.27,52.38,52.27,52.35,14600.0,37.7834,37.8629,37.7834,37.8412,14600.0
2015-06-18 14:25:00,52.35,52.38,52.31,52.33,31466.0,37.8412,37.8629,37.8123,37.8268,31466.0
2015-06-18 14:30:00,52.35,52.45,52.35,52.45,8486.0,37.8412,37.9135,37.8412,37.9135,8486.0
2015-06-18 14:35:00,52.44,52.45,52.42,52.45,9226.0,37.9063,37.9135,37.8918,37.9135,9226.0
2015-06-18 14:40:00,52.45,52.45,52.42,52.43,9732.0,37.9135,37.9135,37.8918,37.8991,9732.0
2015-06-18 14:45:00,52.43,52.46,52.42,52.43,18952.0,37.8991,37.9208,37.8918,37.8991,18952.0
2015-06-18 14:50:00,52.43,52.46,52.43,52.46,9544.0,37.8991,37.9208,37.8991,37.9208,9544.0
2015-06-18 14:55:00,52.44,52.47,52.44,52.47,24634.0,37.9063,37.928,37.9063,37.928,24634.0
2015-06-18 15:00:00,52.47,52.47,52.4,52.41,22518.0,37.928,37.928,37.8774,37.8846,22518.0
2015-06-18 15:05:00,52.45,52.45,52.35,52.35,34696.0,37.9135,37.9135,37.8412,37.8412,34696.0
2015-06-18 15:10:00,52.36,52.41,52.35,52.38,40774.0,37.8485,37.8846,37.8412,37.8629,40774.0
2015-06-18 15:15:00,52.36,52.38,52.32,52.35,33872.0,37.8485,37.8629,37.8196,37.8412,33872.0
2015-06-18 15:20:00,52.35,52.44,52.35,52.43,33514.0,37.8412,37.9063,37.8412,37.8991,33514.0
2015-06-18 15:25:00,52.44,52.52,52.43,52.52,17072.0,37.9063,37.9641,37.8991,37.9641,17072.0
2015-06-18 15:30:00,52.52,52.52,52.44,52.44,38864.0,37.9641,37.9641,37.9063,37.9063,38864.0
2015-06-18 15:35:00,52.44,52.47,52.39,52.42,43244.0,37.9063,37.928,37.8702,37.8918,43244.0
2015-06-18 15:40:00,52.42,52.47,52.42,52.45,52312.0,37.8918,37.928,37.8918,37.9135,52312.0
2015-06-18 15:45:00,52.45,52.45,52.35,52.36,54464.0,37.9135,37.9135,37.8412,37.8485,54464.0
2015-06-18 15:50:00,52.35,52.37,52.32,52.32,58300.0,37.8412,37.8557,37.8196,37.8196,58300.0
2015-06-18 15:55:00,52.33,52.36,52.29,52.33,206700.0,37.8268,37.8485,37.7979,37.8268,206700.0
2015-06-19 09:30:00,52.08,52.46,52.08,52.34,424918.0,37.6461,37.9208,37.6461,37.834,424918.0
2015-06-19 09:35:00,52.33,52.33,52.12,52.19,11276.0,37.8268,37.8268,37.675,37.7256,11276.0
2015-06-19 09:40:00,52.15,52.35,52.15,52.26,37836.0,37.6967,37.8412,37.6967,37.7762,37836.0
2015-06-19 09:45:00,52.26,52.38,52.26,52.35,12980.0,37.7762,37.8629,37.7762,37.8412,12980.0
2015-06-19 09:50:00,52.35,52.42,52.32,52.32,28810.0,37.8412,37.8918,37.8196,37.8196,28810.0
2015-06-19 09:55:00,52.32,52.47,52.32,52.46,13714.0,37.8196,37.928,37.8196,37.9208,13714.0
2015-06-19 10:00:00,52.43,52.54,52.43,52.51,17400.0,37.8991,37.9786,37.8991,37.9569,17400.0
2015-06-19 10:05:00,52.51,52.58,52.51,52.57,11822.0,37.9569,38.0075,37.9569,38.0003,11822.0
2015-06-19 10:10:00,52.57,52.6,52.52,52.52,10396.0,38.0003,38.022,37.9641,37.9641,10396.0
2015-06-19 10:15:00,52.52,52.58,52.52,52.52,14660.0,37.9641,38.0075,37.9641,37.9641,14660.0
2015-06-19 10:20:00,52.52,52.58,52.52,52.58,22344.0,37.9641,38.0075,37.9641,38.0075,22344.0
2015-06-19 10:25:00,52.57,52.59,52.52,52.52,12800.0,38.0003,38.0147,37.9641,37.9641,12800.0
2015-06-19 10:30:00,52.52,52.56,52.52,52.56,12780.0,37.9641,37.993,37.9641,37.993,12780.0
2015-06-19 10:35:00,52.56,52.6,52.5,52.5,7040.0,37.993,38.022,37.9497,37.9497,7040.0
2015-06-19 10:40:00,52.52,52.55,52.49,52.54,6400.0,37.9641,37.9858,37.9424,37.9786,6400.0
2015-06-19 10:45:00,52.53,52.55,52.51,52.51,5602.0,37.9714,37.9858,37.9569,37.9569,5602.0
2015-06-19 10:50:00,52.5,52.51,52.44,52.46,8242.0,37.9497,37.9569,37.9063,37.9208,8242.0
2015-06-19 10:55:00,52.45,52.48,52.45,52.45,7600.0,37.9135,37.9352,37.9135,37.9135,7600.0
2015-06-19 11:00:00,52.46,52.46,52.37,52.37,11004.0,37.9208,37.9208,37.8557,37.8557,11004.0
2015-06-19 11:05:00,52.37,52.37,52.35,52.36,5040.0,37.8557,37.8557,37.8412,37.8485,5040.0
2015-06-19 11:10:00,52.37,52.42,52.35,52.42,3500.0,37.8557,37.8918,37.8412,37.8918,3500.0
2015-06-19 11:15:00,52.43,52.47,52.43,52.43,5400.0,37.8991,37.928,37.8991,37.8991,5400.0
2015-06-19 11:20:00,52.45,52.45,52.39,52.39,3736.0,37.9135,37.9135,37.8702,37.8702,3736.0
2015-06-19 11:25:00,52.38,52.4,52.35,52.4,27822.0,37.8629,37.8774,37.8412,37.8774,27822.0
2015-06-19 11:30:00,52.4,52.43,52.38,52.41,6600.0,37.8774,37.8991,37.8629,37.8846,6600.0
2015-06-19 11:35:00,52.42,52.43,52.39,52.41,9824.0,37.8918,37.8991,37.8702,37.8846,9824.0
2015-06-19 11:40:00,52.43,52.46,52.41,52.43,7600.0,37.8991,37.9208,37.8846,37.8991,7600.0
2015-06-19 11:45:00,52.41,52.43,52.38,52.42,10348.0,37.8846,37.8991,37.8629,37.8918,10348.0
2015-06-19 11:50:00,52.43,52.45,52.39,52.44,5800.0,37.8991,37.9135,37.8702,37.9063,5800.0
2015-06-19 11:55:00,52.45,52.48,52.43,52.47,4600.0,37.9135,37.9352,37.8991,37.928,4600.0
2015-06-19 12:00:00,52.48,52.48,52.44,52.45,7848.0,37.9352,37.9352,37.9063,37.9135,7848.0
2015-06-19 12:05:00,52.45,52.45,52.44,52.44,3600.0,37.9135,37.9135,37.9063,37.9063,3600.0
2015-06-19 12:10:00,52.44,52.44,52.43,52.43,3100.0,37.9063,37.9063,37.8991,37.8991,3100.0
2015-06-19 12:15:00,52.43,52.45,52.42,52.43,6204.0,37.8991,37.9135,37.8918,37.8991,6204.0
2015-06-19 12:20:00,52.43,52.43,52.4,52.4,4092.0,37.8991,37.8991,37.8774,37.8774,4092.0
2015-06-19 12:25:00,52.4,52.42,52.38,52.39,6600.0,37.8774,37.8918,37.8629,37.8702,6600.0
2015-06-19 12:30:00,52.37,52.45,52.37,52.44,8560.0,37.8557,37.9135,37.8557,37.9063,8560.0
2015-06-19 12:35:00,52.44,52.45,52.42,52.42,5020.0,37.9063,37.9135,37.8918,37.8918,5020.0
2015-06-19 12:40:00,52.42,52.45,52.42,52.43,9000.0,37.8918,37.9135,37.8918,37.8991,9000.0
2015-06-19 12:45:00,52.43,52.44,52.42,52.43,8030.0,37.8991,37.9063,37.8918,37.8991,8030.0
2015-06-19 12:50:00,52.44,52.47,52.44,52.46,4400.0,37.9063,37.928,37.9063,37.9208,4400.0
2015-06-19 12:55:00,52.44,52.46,52.43,52.45,5020.0,37.9063,37.9208,37.8991,37.9135,5020.0
2015-06-19 13:00:00,52.45,52.45,52.37,52.38,11676.0,37.9135,37.9135,37.8557,37.8629,11676.0
2015-06-19 13:05:00,52.37,52.38,52.37,52.38,10106.0,37.8557,37.8629,37.8557,37.8629,10106.0
2015-06-19 13:10:00,52.38,52.38,52.36,52.38,9248.0,37.8629,37.8629,37.8485,37.8629,9248.0
2015-06-19 13:15:00,52.38,52.43,52.38,52.43,7522.0,37.8629,37.8991,37.8629,37.8991,7522.0
2015-06-19 13:20:00,52.43,52.45,52.43,52.43,2240.0,37.8991,37.9135,37.8991,37.8991,2240.0
2015-06-19 13:25:00,52.42,52.47,52.42,52.45,10600.0,37.8918,37.928,37.8918,37.9135,10600.0
2015-06-19 13:30:00,52.44,52.47,52.44,52.47,9000.0,37.9063,37.928,37.9063,37.928,9000.0
2015-06-19 13:35:00,52.46,52.47,52.45,52.46,10760.0,37.9208,37.928,37.9135,37.9208,10760.0
2015-06-19 13:40:00,52.46,52.47,52.41,52.42,11960.0,37.9208,37.928,37.8846,37.8918,11960.0
2015-06-19 13:45:00,52.4,52.41,52.4,52.41,8000.0,37.8774,37.8846,37.8774,37.8846,8000.0
2015-06-19 13:50:00,52.43,52.44,52.42,52.42,6142.0,37.8991,37.9063,37.8918,37.8918,6142.0
2015-06-19 13:55:00,52.42,52.42,52.37,52.38,13220.0,37.8918,37.8918,37.8557,37.8629,13220.0
2015-06-19 14:00:00,52.37,52.43,52.36,52.42,52052.0,37.8557,37.8991,37.8485,37.8918,52052.0
2015-06-19 14:05:00,52.42,52.43,52.38,52.4,9724.0,37.8918,37.8991,37.8629,37.8774,9724.0
2015-06-19 14:10:00,52.38,52.4,52.36,52.4,15866.0,37.8629,37.8774,37.8485,37.8774,15866.0
2015-06-19 14:15:00,52.38,52.39,52.38,52.39,7428.0,37.8629,37.8702,37.8629,37.8702,7428.0
2015-06-19 14:20:00,52.39,52.39,52.37,52.38,13400.0,37.8702,37.8702,37.8557,37.8629,13400.0
2015-06-19 14:25:00,52.38,52.42,52.37,52.41,44936.0,37.8629,37.8918,37.8557,37.8846,44936.0
2015-06-19 14:30:00,52.4,52.41,52.35,52.38,31310.0,37.8774,37.8846,37.8412,37.8629,31310.0
2015-06-19 14:35:00,52.37,52.38,52.33,52.34,20922.0,37.8557,37.8629,37.8268,37.834,20922.0
2015-06-19 14:40:00,52.33,52.33,52.29,52.29,7490.0,37.8268,37.8268,37.7979,37.7979,7490.0
2015-06-19 14:45:00,52.29,52.29,52.24,52.28,17628.0,37.7979,37.7979,37.7617,37.7906,17628.0
2015-06-19 14:50:00,52.28,52.29,52.25,52.25,24426.0,37.7906,37.7979,37.769,37.769,24426.0
2015-06-19 14:55:00,52.26,52.32,52.26,52.32,16706.0,37.7762,37.8196,37.7762,37.8196,16706.0
2015-06-19 15:00:00,52.33,52.33,52.27,52.27,11202.0,37.8268,37.8268,37.7834,37.7834,11202.0
2015-06-19 15:05:00,52.27,52.27,52.23,52.24,16842.0,37.7834,37.7834,37.7545,37.7617,16842.0
2015-06-19 15:10:00,52.24,52.24,52.13,52.16,19400.0,37.7617,37.7617,37.6822,37.7039,19400.0
2015-06-19 15:15:00,52.15,52.16,52.13,52.13,11200.0,37.6967,37.7039,37.6822,37.6822,11200.0
2015-06-19 15:20:00,52.16,52.17,52.13,52.13,12006.0,37.7039,37.7111,37.6822,37.6822,12006.0
2015-06-19 15:25:00,52.12,52.13,52.08,52.09,20714.0,37.675,37.6822,37.6461,37.6533,20714.0
2015-06-19 15:30:00,52.08,52.12,52.05,52.1,25084.0,37.6461,37.675,37.6244,37.6605,25084.0
2015-06-19 15:35:00,52.12,52.12,52.07,52.09,18114.0,37.675,37.675,37.6388,37.6533,18114.0
2015-06-19 15:40:00,52.08,52.1,52.05,52.08,37424.0,37.6461,37.6605,37.6244,37.6461,37424.0
2015-06-19 15:45:00,52.08,52.09,52.03,52.07,71090.0,37.6461,37.6533,37.6099,37.6388,71090.0
2015-06-19 15:50:00,52.08,52.08,52.04,52.05,57750.0,37.6461,37.6461,37.6172,37.6244,57750.0
2015-06-19 15:55:00,52.05,52.05,51.99,51.99,135842.0,37.6244,37.6244,37.581,37.581,135842.0
2015-06-22 09:30:00,52.07,52.19,51.96,52.09,23754.0,37.6388,37.7256,37.5593,37.6533,23754.0
2015-06-22 09:35:00,51.96,52.13,51.8,52.13,15134.0,37.5593,37.6822,37.4437,37.6822,15134.0
2015-06-22 09:40:00,52.04,52.1,51.96,52.02,13020.0,37.6172,37.6605,37.5593,37.6027,13020.0
2015-06-22 09:45:00,52.05,52.16,52.05,52.12,13468.0,37.6244,37.7039,37.6244,37.675,13468.0
2015-06-22 09:50:00,52.11,52.3,52.1,52.3,26224.0,37.6678,37.8051,37.6605,37.8051,26224.0
2015-06-22 09:55:00,52.25,52.31,52.23,52.31,6628.0,37.769,37.8123,37.7545,37.8123,6628.0
2015-06-22 10:00:00,52.29,52.31,52.18,52.23,14400.0,37.7979,37.8123,37.7184,37.7545,14400.0
2015-06-22 10:05:00,52.21,52.24,52.2,52.22,7200.0,37.74,37.7617,37.7328,37.7473,7200.0
2015-06-22 10:10:00,52.24,52.24,52.08,52.09,11348.0,37.7617,37.7617,37.6461,37.6533,11348.0
2015-06-22 10:15:00,52.1,52.13,52.06,52.06,5000.0,37.6605,37.6822,37.6316,37.6316,5000.0
2015-06-22 10:20:00,52.07,52.08,52.01,52.04,6000.0,37.6388,37.6461,37.5955,37.6172,6000.0
2015-06-22 10:25:00,52.05,52.1,52.02,52.04,9800.0,37.6244,37.6605,37.6027,37.6172,9800.0
2015-06-22 10:30:00,52.06,52.12,52.04,52.11,8002.0,37.6316,37.675,37.6172,37.6678,8002.0
2015-06-22 10:35:00,52.12,52.18,52.1,52.18,17346.0,37.675,37.7184,37.6605,37.7184,17346.0
2015-06-22 10:40:00,52.2,52.2,52.17,52.17,11000.0,37.7328,37.7328,37.7111,37.7111,11000.0
2015-06-22 10:45:00,52.17,52.18,52.09,52.09,38898.0,37.7111,37.7184,37.6533,37.6533,38898.0
2015-06-22 10:50:00,52.08,52.13,52.02,52.12,10514.0,37.6461,37.6822,37.6027,37.675,10514.0
2015-06-22 10:55:00,52.12,52.2,52.12,52.2,10540.0,37.675,37.7328,37.675,37.7328,10540.0
2015-06-22 11:00:00,52.19,52.25,52.18,52.24,10560.0,37.7256,37.769,37.7184,37.7617,10560.0
2015-06-22 11:05:00,52.23,52.24,52.21,52.24,9194.0,37.7545,37.7617,37.74,37.7617,9194.0
2015-06-22 11:10:00,52.23,52.23,52.16,52.19,9200.0,37.7545,37.7545,37.7039,37.7256,9200.0
2015-06-22 11:15:00,52.2,52.24,52.2,52.22,4800.0,37.7328,37.7617,37.7328,37.7473,4800.0
2015-06-22 11:20:00,52.22,52.3,52.22,52.27,7602.0,37.7473,37.8051,37.7473,37.7834,7602.0
2015-06-22 11:25:00,52.27,52.27,52.2,52.23,6080.0,37.7834,37.7834,37.7328,37.7545,6080.0
2015-06-22 11:30:00,52.24,52.25,52.18,52.2,6900.0,37.7617,37.769,37.7184,37.7328,6900.0
2015-06-22 11:35:00,52.2,52.28,52.2,52.27,7354.0,37.7328,37.7906,37.7328,37.7834,7354.0
2015-06-22 11:40:00,52.26,52.26,52.23,52.24,5600.0,37.7762,37.7762,37.7545,37.7617,5600.0
2015-06-22 11:45:00,52.23,52.24,52.17,52.21,15714.0,37.7545,37.7617,37.7111,37.74,15714.0
2015-06-22 11:50:00,52.21,52.27,52.21,52.24,5498.0,37.74,37.7834,37.74,37.7617,5498.0
2015-06-22 11:55:00,52.24,52.26,52.2,52.21,5304.0,37.7617,37.7762,37.7328,37.74,5304.0
2015-06-22 12:00:00,52.21,52.21,52.19,52.2,14798.0,37.74,37.74,37.7256,37.7328,14798.0
2015-06-22 12:05:00,52.18,52.2,52.16,52.17,7000.0,37.7184,37.7328,37.7039,37.7111,7000.0
2015-06-22 12:10:00,52.16,52.18,52.13,52.13,6800.0,37.7039,37.7184,37.6822,37.6822,6800.0
2015-06-22 12:15:00,52.13,52.15,52.1,52.1,3344.0,37.6822,37.6967,37.6605,37.6605,3344.0
2015-06-22 12:20:00,52.1,52.11,52.06,52.07,5200.0,37.6605,37.6678,37.6316,37.6388,5200.0
2015-06-22 12:25:00,52.05,52.05,51.99,52.04,7918.0,37.6244,37.6244,37.581,37.6172,7918.0
2015-06-22 12:30:00,52.05,52.08,52.04,52.04,9288.0,37.6244,37.6461,37.6172,37.6172,9288.0
2015-06-22 12:35:00,52.05,52.08,52.05,52.07,2800.0,37.6244,37.6461,37.6244,37.6388,2800.0
2015-06-22 12:40:00,52.07,52.07,52.03,52.03,3012.0,37.6388,37.6388,37.6099,37.6099,3012.0
2015-06-22 12:45:00,52.03,52.04,52.02,52.02,8668.0,37.6099,37.6172,37.6027,37.6027,8668.0
2015-06-22 12:50:00,52.02,52.04,52.0,52.03,8514.0,37.6027,37.6172,37.5882,37.6099,8514.0
2015-06-22 12:55:00,52.02,52.02,52.01,52.02,4646.0,37.6027,37.6027,37.5955,37.6027,4646.0
2015-06-22 13:00:00,52.03,52.04,52.0,52.02,11426.0,37.6099,37.6172,37.5882,37.6027,11426.0
2015-06-22 13:05:00,52.01,52.02,52.01,52.02,4828.0,37.5955,37.6027,37.5955,37.6027,4828.0
2015-06-22 13:10:00,52.01,52.03,51.99,52.02,6074.0,37.5955,37.6099,37.581,37.6027,6074.0
2015-06-22 13:15:00,52.04,52.04,52.0,52.0,7338.0,37.6172,37.6172,37.5882,37.5882,7338.0
2015-06-22 13:20:00,52.0,52.01,51.97,52.01,6648.0,37.5882,37.5955,37.5666,37.5955,6648.0
2015-06-22 13:25:00,52.0,52.0,51.92,51.92,3716.0,37.5882,37.5882,37.5304,37.5304,3716.0
2015-06-22 13:30:00,51.94,51.97,51.92,51.95,6616.0,37.5449,37.5666,37.5304,37.5521,6616.0
2015-06-22 13:35:00,51.95,51.95,51.93,51.94,5438.0,37.5521,37.5521,37.5376,37.5449,5438.0
2015-06-22 13:40:00,51.94,51.95,51.91,51.91,4800.0,37.5449,37.5521,37.5232,37.5232,4800.0
2015-06-22 13:45:00,51.91,51.91,51.88,51.88,7664.0,37.5232,37.5232,37.5015,37.5015,7664.0
2015-06-22 13:50:00,51.88,51.91,51.88,51.91,8400.0,37.5015,37.5232,37.5015,37.5232,8400.0
2015-06-22 13:55:00,51.91,51.91,51.87,51.91,12972.0,37.5232,37.5232,37.4943,37.5232,12972.0
2015-06-22 14:00:00,51.91,51.91,51.88,51.88,3602.0,37.5232,37.5232,37.5015,37.5015,3602.0
2015-06-22 14:05:00,51.9,51.92,51.88,51.88,18604.0,37.516,37.5304,37.5015,37.5015,18604.0
2015-06-22 14:10:00,51.9,51.92,51.88,51.92,8200.0,37.516,37.5304,37.5015,37.5304,8200.0
2015-06-22 14:15:00,51.92,51.92,51.85,51.86,11598.0,37.5304,37.5304,37.4798,37.487,11598.0
2015-06-22 14:20:00,51.88,51.88,51.85,51.87,7056.0,37.5015,37.5015,37.4798,37.4943,7056.0
2015-06-22 14:25:00,51.87,51.88,51.85,51.88,14466.0,37.4943,37.5015,37.4798,37.5015,14466.0
2015-06-22 14:30:00,51.88,51.89,51.86,51.89,12378.0,37.5015,37.5087,37.487,37.5087,12378.0
2015-06-22 14:35:00,51.89,51.91,51.87,51.88,8258.0,37.5087,37.5232,37.4943,37.5015,8258.0
2015-06-22 14:40:00,51.88,51.9,51.85,51.86,12058.0,37.5015,37.516,37.4798,37.487,12058.0
2015-06-22 14:45:00,51.87,51.95,51.86,51.95,17768.0,37.4943,37.5521,37.487,37.5521,17768.0
2015-06-22 14:50:00,51.95,51.99,51.95,51.99,7798.0,37.5521,37.581,37.5521,37.581,7798.0
2015-06-22 14:55:00,51.99,52.0,51.97,51.97,5580.0,37.581,37.5882,37.5666,37.5666,5580.0
2015-06-22 15:00:00,51.97,51.98,51.95,51.95,6770.0,37.5666,37.5738,37.5521,37.5521,6770.0
2015-06-22 15:05:00,51.95,51.97,51.93,51.97,13838.0,37.5521,37.5666,37.5376,37.5666,13838.0
2015-06-22 15:10:00,51.97,51.97,51.93,51.95,13550.0,37.5666,37.5666,37.5376,37.5521,13550.0
2015-06-22 15:15:00,51.95,51.95,51.91,51.94,9800.0,37.5521,37.5521,37.5232,37.5449,9800.0
2015-06-22 15:20:00,51.93,51.97,51.93,51.96,13758.0,37.5376,37.5666,37.5376,37.5593,13758.0
2015-06-22 15:25:00,51.97,51.98,51.93,51.94,16156.0,37.5666,37.5738,37.5376,37.5449,16156.0
2015-06-22 15:30:00,51.94,51.98,51.94,51.96,20256.0,37.5449,37.5738,37.5449,37.5593,20256.0
2015-06-22 15:35:00,51.97,51.97,51.92,51.95,15364.0,37.5666,37.5666,37.5304,37.5521,15364.0
2015-06-22 15:40:00,51.96,51.98,51.93,51.94,29516.0,37.5593,37.5738,37.5376,37.5449,29516.0
2015-06-22 15:45:00,51.93,51.94,51.9,51.9,39104.0,37.5376,37.5449,37.516,37.516,39104.0
2015-06-22 15:50:00,51.9,51.91,51.88,51.88,39456.0,37.516,37.5232,37.5015,37.5015,39456.0
2015-06-22 15:55:00,51.88,51.93,51.85,51.92,148948.0,37.5015,37.5376,37.4798,37.5304,148948.0
2015-06-23 09:30:00,51.82,52.49,51.76,51.79,29336.0,37.4581,37.9424,37.4148,37.4364,29336.0
2015-06-23 09:35:00,51.83,51.99,51.69,51.73,14266.0,37.4654,37.581,37.3642,37.3931,14266.0
2015-06-23 09:40:00,51.78,51.85,51.67,51.73,17078.0,37.4292,37.4798,37.3497,37.3931,17078.0
2015-06-23 09:45:00,51.72,51.73,51.52,51.58,11276.0,37.3859,37.3931,37.2413,37.2847,11276.0
2015-06-23 09:50:00,51.59,51.68,51.57,51.63,22056.0,37.2919,37.3569,37.2774,37.3208,22056.0
2015-06-23 09:55:00,51.63,51.69,51.6,51.63,18490.0,37.3208,37.3642,37.2991,37.3208,18490.0
2015-06-23 10:00:00,51.62,51.65,51.55,51.55,10138.0,37.3136,37.3353,37.263,37.263,10138.0
2015-06-23 10:05:00,51.56,51.6,51.52,51.6,19754.0,37.2702,37.2991,37.2413,37.2991,19754.0
2015-06-23 10:10:00,51.59,51.6,51.51,51.52,20138.0,37.2919,37.2991,37.2341,37.2413,20138.0
2015-06-23 10:15:00,51.55,51.58,51.49,51.5,63350.0,37.263,37.2847,37.2196,37.2268,63350.0
2015-06-23 10:20:00,51.5,51.52,51.45,51.45,8730.0,37.2268,37.2413,37.1907,37.1907,8730.0
2015-06-23 10:25:00,51.45,51.45,51.32,51.35,12602.0,37.1907,37.1907,37.0967,37.1184,12602.0
2015-06-23 10:30:00,51.35,51.37,51.31,51.31,6800.0,37.1184,37.1329,37.0895,37.0895,6800.0
2015-06-23 10:35:00,51.34,51.34,51.29,51.32,6800.0,37.1112,37.1112,37.075,37.0967,6800.0
2015-06-23 10:40:00,51.3,51.3,51.21,51.26,9724.0,37.0823,37.0823,37.0172,37.0533,9724.0
2015-06-23 10:45:00,51.27,51.34,51.27,51.29,7400.0,37.0606,37.1112,37.0606,37.075,7400.0
2015-06-23 10:50:00,51.27,51.47,51.27,51.47,11606.0,37.0606,37.2051,37.0606,37.2051,11606.0
2015-06-23 10:55:00,51.44,51.44,51.35,51.38,10600.0,37.1835,37.1835,37.1184,37.1401,10600.0
2015-06-23 11:00:00,51.37,51.37,51.28,51.3,18154.0,37.1329,37.1329,37.0678,37.0823,18154.0
2015-06-23 11:05:00,51.28,51.35,51.28,51.33,7800.0,37.0678,37.1184,37.0678,37.1039,7800.0
2015-06-23 11:10:00,51.33,51.35,51.28,51.3,13860.0,37.1039,37.1184,37.0678,37.0823,13860.0
2015-06-23 11:15:00,51.29,51.34,51.27,51.34,6272.0,37.075,37.1112,37.0606,37.1112,6272.0
2015-06-23 11:20:00,51.36,51.36,51.17,51.19,13036.0,37.1256,37.1256,36.9883,37.0027,13036.0
2015-06-23 11:25:00,51.18,51.21,51.17,51.18,6000.0,36.9955,37.0172,36.9883,36.9955,6000.0
2015-06-23 11:30:00,51.2,51.3,51.19,51.3,10784.0,37.01,37.0823,37.0027,37.0823,10784.0
2015-06-23 11:35:00,51.29,51.32,51.21,51.21,25864.0,37.075,37.0967,37.0172,37.0172,25864.0
2015-06-23 11:40:00,51.23,51.31,51.21,51.22,10092.0,37.0317,37.0895,37.0172,37.0244,10092.0
2015-06-23 11:45:00,51.23,51.23,51.16,51.19,10596.0,37.0317,37.0317,36.9811,37.0027,10596.0
2015-06-23 11:50:00,51.21,51.24,51.21,51.24,2200.0,37.0172,37.0389,37.0172,37.0389,2200.0
2015-06-23 11:55:00,51.24,51.24,51.18,51.2,7886.0,37.0389,37.0389,36.9955,37.01,7886.0
2015-06-23 12:00:00,51.2,51.21,51.13,51.15,5800.0,37.01,37.0172,36.9594,36.9738,5800.0
2015-06-23 12:05:00,51.15,51.17,51.13,51.17,3302.0,36.9738,36.9883,36.9594,36.9883,3302.0
2015-06-23 12:10:00,51.18,51.23,51.18,51.21,8800.0,36.9955,37.0317,36.9955,37.0172,8800.0
2015-06-23 12:15:00,51.19,51.3,51.19,51.27,14698.0,37.0027,37.0823,37.0027,37.0606,14698.0
2015-06-23 12:20:00,51.26,51.28,51.24,51.24,3000.0,37.0533,37.0678,37.0389,37.0389,3000.0
2015-06-23 12:25:00,51.21,51.27,51.21,51.25,1854.0,37.0172,37.0606,37.0172,37.0461,1854.0
2015-06-23 12:30:00,51.25,51.3,51.24,51.26,11268.0,37.0461,37.0823,37.0389,37.0533,11268.0
2015-06-23 12:35:00,51.25,51.33,51.24,51.29,6000.0,37.0461,37.1039,37.0389,37.075,6000.0
2015-06-23 12:40:00,51.3,51.32,51.29,51.29,5300.0,37.0823,37.0967,37.075,37.075,5300.0
2015-06-23 12:45:00,51.28,51.3,51.27,51.29,1600.0,37.0678,37.0823,37.0606,37.075,1600.0
2015-06-23 12:50:00,51.27,51.28,51.26,51.27,2806.0,37.0606,37.0678,37.0533,37.0606,2806.0
2015-06-23 12:55:00,51.27,51.3,51.26,51.27,10598.0,37.0606,37.0823,37.0533,37.0606,10598.0
2015-06-23 13:00:00,51.27,51.27,51.26,51.26,5760.0,37.0606,37.0606,37.0533,37.0533,5760.0
2015-06-23 13:05:00,51.25,51.27,51.24,51.26,4920.0,37.0461,37.0606,37.0389,37.0533,4920.0
2015-06-23 13:10:00,51.27,51.29,51.27,51.27,4928.0,37.0606,37.075,37.0606,37.0606,4928.0
2015-06-23 13:15:00,51.27,51.29,51.24,51.24,10156.0,37.0606,37.075,37.0389,37.0389,10156.0
2015-06-23 13:20:00,51.24,51.26,51.22,51.23,5274.0,37.0389,37.0533,37.0244,37.0317,5274.0
2015-06-23 13:25:00,51.23,51.24,51.23,51.23,4202.0,37.0317,37.0389,37.0317,37.0317,4202.0
2015-06-23 13:30:00,51.23,51.23,51.2,51.23,5600.0,37.0317,37.0317,37.01,37.0317,5600.0
2015-06-23 13:35:00,51.23,51.25,51.23,51.24,7006.0,37.0317,37.0461,37.0317,37.0389,7006.0
2015-06-23 13:40:00,51.24,51.25,51.22,51.23,20222.0,37.0389,37.0461,37.0244,37.0317,20222.0
2015-06-23 13:45:00,51.23,51.24,51.22,51.22,3722.0,37.0317,37.0389,37.0244,37.0244,3722.0
2015-06-23 13:50:00,51.23,51.23,51.21,51.22,5912.0,37.0317,37.0317,37.0172,37.0244,5912.0
2015-06-23 13:55:00,51.22,51.22,51.19,51.21,7440.0,37.0244,37.0244,37.0027,37.0172,7440.0
2015-06-23 14:00:00,51.2,51.24,51.2,51.23,6800.0,37.01,37.0389,37.01,37.0317,6800.0
2015-06-23 14:05:00,51.23,51.23,51.21,51.22,11306.0,37.0317,37.0317,37.0172,37.0244,11306.0
2015-06-23 14:10:00,51.21,51.23,51.21,51.22,6798.0,37.0172,37.0317,37.0172,37.0244,6798.0
2015-06-23 14:15:00,51.22,51.27,51.22,51.26,24034.0,37.0244,37.0606,37.0244,37.0533,24034.0
2015-06-23 14:20:00,51.26,51.28,51.25,51.27,16010.0,37.0533,37.0678,37.0461,37.0606,16010.0
2015-06-23 14:25:00,51.28,51.3,51.27,51.29,12602.0,37.0678,37.0823,37.0606,37.075,12602.0
2015-06-23 14:30:00,51.29,51.32,51.27,51.32,15116.0,37.075,37.0967,37.0606,37.0967,15116.0
2015-06-23 14:35:00,51.32,51.33,51.27,51.32,9200.0,37.0967,37.1039,37.0606,37.0967,9200.0
2015-06-23 14:40:00,51.33,51.37,51.31,51.35,15614.0,37.1039,37.1329,37.0895,37.1184,15614.0
2015-06-23 14:45:00,51.35,51.35,51.33,51.34,9798.0,37.1184,37.1184,37.1039,37.1112,9798.0
2015-06-23 14:50:00,51.35,51.37,51.34,51.36,22090.0,37.1184,37.1329,37.1112,37.1256,22090.0
2015-06-23 14:55:00,51.36,51.38,51.35,51.37,13080.0,37.1256,37.1401,37.1184,37.1329,13080.0
2015-06-23 15:00:00,51.37,51.41,51.35,51.38,21446.0,37.1329,37.1618,37.1184,37.1401,21446.0
2015-06-23 15:05:00,51.39,51.39,51.31,51.33,37560.0,37.1473,37.1473,37.0895,37.1039,37560.0
2015-06-23 15:10:00,51.33,51.35,51.3,51.35,19542.0,37.1039,37.1184,37.0823,37.1184,19542.0
2015-06-23 15:15:00,51.35,51.36,51.33,51.35,18384.0,37.1184,37.1256,37.1039,37.1184,18384.0
2015-06-23 15:20:00,51.35,51.38,51.34,51.34,19864.0,37.1184,37.1401,37.1112,37.1112,19864.0
2015-06-23 15:25:00,51.34,51.35,51.29,51.3,31132.0,37.1112,37.1184,37.075,37.0823,31132.0
2015-06-23 15:30:00,51.31,51.32,51.3,51.31,38526.0,37.0895,37.0967,37.0823,37.0895,38526.0
2015-06-23 15:35:00,51.31,51.33,51.3,51.3,23172.0,37.0895,37.1039,37.0823,37.0823,23172.0
2015-06-23 15:40:00,51.3,51.31,51.27,51.29,14554.0,37.0823,37.0895,37.0606,37.075,14554.0
2015-06-23 15:45:00,51.3,51.32,51.3,51.3,33640.0,37.0823,37.0967,37.0823,37.0823,33640.0
2015-06-23 15:50:00,51.3,51.32,51.29,51.3,31346.0,37.0823,37.0967,37.075,37.0823,31346.0
2015-06-23 15:55:00,51.31,51.31,51.24,51.27,58894.0,37.0895,37.0895,37.0389,37.0606,58894.0
2015-06-24 09:30:00,51.34,51.53,51.24,51.45,21906.0,37.1112,37.2485,37.0389,37.1907,21906.0
2015-06-24 09:35:00,51.44,51.44,51.15,51.18,14672.0,37.1835,37.1835,36.9738,36.9955,14672.0
2015-06-24 09:40:00,51.18,51.21,51.1,51.1,23482.0,36.9955,37.0172,36.9377,36.9377,23482.0
2015-06-24 09:45:00,51.1,51.13,51.01,51.07,13446.0,36.9377,36.9594,36.8726,36.916,13446.0
2015-06-24 09:50:00,51.1,51.13,50.99,51.05,22102.0,36.9377,36.9594,36.8582,36.9015,22102.0
2015-06-24 09:55:00,51.03,51.06,50.89,50.98,68404.0,36.8871,36.9088,36.7859,36.8509,68404.0
2015-06-24 10:00:00,50.96,51.02,50.87,50.87,30348.0,36.8365,36.8799,36.7714,36.7714,30348.0
2015-06-24 10:05:00,50.91,50.93,50.82,50.88,30524.0,36.8003,36.8148,36.7353,36.7787,30524.0
2015-06-24 10:10:00,50.88,50.97,50.86,50.88,19580.0,36.7787,36.8437,36.7642,36.7787,19580.0
2015-06-24 10:15:00,50.9,50.99,50.88,50.99,29262.0,36.7931,36.8582,36.7787,36.8582,29262.0
2015-06-24 10:20:00,51.0,51.02,50.97,50.98,8600.0,36.8654,36.8799,36.8437,36.8509,8600.0
2015-06-24 10:25:00,51.0,51.0,50.91,50.99,14396.0,36.8654,36.8654,36.8003,36.8582,14396.0
2015-06-24 10:30:00,51.0,51.02,50.95,51.02,9500.0,36.8654,36.8799,36.8293,36.8799,9500.0
2015-06-24 10:35:00,51.03,51.05,50.95,51.0,6600.0,36.8871,36.9015,36.8293,36.8654,6600.0
2015-06-24 10:40:00,51.03,51.05,50.97,50.98,5486.0,36.8871,36.9015,36.8437,36.8509,5486.0
2015-06-24 10:45:00,50.97,50.98,50.92,50.92,5456.0,36.8437,36.8509,36.8076,36.8076,5456.0
2015-06-24 10:50:00,50.94,50.97,50.88,50.88,10656.0,36.822,36.8437,36.7787,36.7787,10656.0
2015-06-24 10:55:00,50.88,50.97,50.88,50.94,9612.0,36.7787,36.8437,36.7787,36.822,9612.0
2015-06-24 11:00:00,50.94,50.95,50.85,50.91,14478.0,36.822,36.8293,36.757,36.8003,14478.0
2015-06-24 11:05:00,50.9,50.9,50.82,50.86,15022.0,36.7931,36.7931,36.7353,36.7642,15022.0
2015-06-24 11:10:00,50.86,50.86,50.8,50.8,9200.0,36.7642,36.7642,36.7208,36.7208,9200.0
2015-06-24 11:15:00,50.77,50.87,50.76,50.87,7484.0,36.6991,36.7714,36.6919,36.7714,7484.0
2015-06-24 11:20:00,50.86,50.87,50.83,50.83,7478.0,36.7642,36.7714,36.7425,36.7425,7478.0
2015-06-24 11:25:00,50.82,50.88,50.82,50.86,5636.0,36.7353,36.7787,36.7353,36.7642,5636.0
2015-06-24 11:30:00,50.86,50.88,50.85,50.86,12832.0,36.7642,36.7787,36.757,36.7642,12832.0
2015-06-24 11:35:00,50.86,50.87,50.81,50.82,17278.0,36.7642,36.7714,36.7281,36.7353,17278.0
2015-06-24 11:40:00,50.81,50.86,50.8,50.84,11000.0,36.7281,36.7642,36.7208,36.7497,11000.0
2015-06-24 11:45:00,50.84,50.84,50.8,50.83,7578.0,36.7497,36.7497,36.7208,36.7425,7578.0
2015-06-24 11:50:00,50.84,50.86,50.82,50.82,9480.0,36.7497,36.7642,36.7353,36.7353,9480.0
2015-06-24 11:55:00,50.82,50.84,50.79,50.79,10072.0,36.7353,36.7497,36.7136,36.7136,10072.0
2015-06-24 12:00:00,50.77,50.84,50.75,50.82,11238.0,36.6991,36.7497,36.6847,36.7353,11238.0
2015-06-24 12:05:00,50.81,50.83,50.79,50.82,6600.0,36.7281,36.7425,36.7136,36.7353,6600.0
2015-06-24 12:10:00,50.81,50.86,50.79,50.86,8600.0,36.7281,36.7642,36.7136,36.7642,8600.0
2015-06-24 12:15:00,50.85,50.85,50.8,50.81,6884.0,36.757,36.757,36.7208,36.7281,6884.0
2015-06-24 12:20:00,50.8,50.8,50.76,50.8,5028.0,36.7208,36.7208,36.6919,36.7208,5028.0
2015-06-24 12:25:00,50.78,50.84,50.78,50.83,4866.0,36.7064,36.7497,36.7064,36.7425,4866.0
2015-06-24 12:30:00,50.83,50.83,50.76,50.77,8402.0,36.7425,36.7425,36.6919,36.6991,8402.0
2015-06-24 12:35:00,50.77,50.8,50.76,50.78,11400.0,36.6991,36.7208,36.6919,36.7064,11400.0
2015-06-24 12:40:00,50.77,50.78,50.73,50.73,27806.0,36.6991,36.7064,36.6702,36.6702,27806.0
2015-06-24 12:45:00,50.74,50.79,50.73,50.75,10236.0,36.6775,36.7136,36.6702,36.6847,10236.0
2015-06-24 12:50:00,50.76,50.76,50.71,50.75,9570.0,36.6919,36.6919,36.6558,36.6847,9570.0
2015-06-24 12:55:00,50.75,50.78,50.75,50.76,5562.0,36.6847,36.7064,36.6847,36.6919,5562.0
2015-06-24 13:00:00,50.75,50.79,50.75,50.77,7242.0,36.6847,36.7136,36.6847,36.6991,7242.0
2015-06-24 13:05:00,50.77,50.8,50.77,50.78,10056.0,36.6991,36.7208,36.6991,36.7064,10056.0
2015-06-24 13:10:00,50.78,50.81,50.77,50.8,5784.0,36.7064,36.7281,36.6991,36.7208,5784.0
2015-06-24 13:15:00,50.8,50.84,50.79,50.83,6842.0,36.7208,36.7497,36.7136,36.7425,6842.0
2015-06-24 13:20:00,50.84,50.85,50.82,50.82,12870.0,36.7497,36.757,36.7353,36.7353,12870.0
2015-06-24 13:25:00,50.81,50.82,50.74,50.79,13588.0,36.7281,36.7353,36.6775,36.7136,13588.0
2015-06-24 13:30:00,50.77,50.79,50.74,50.77,6806.0,36.6991,36.7136,36.6775,36.6991,6806.0
2015-06-24 13:35:00,50.77,50.8,50.76,50.76,7226.0,36.6991,36.7208,36.6919,36.6919,7226.0
2015-06-24 13:40:00,50.75,50.78,50.74,50.78,16400.0,36.6847,36.7064,36.6775,36.7064,16400.0
2015-06-24 13:45:00,50.78,50.81,50.76,50.79,16444.0,36.7064,36.7281,36.6919,36.7136,16444.0
2015-06-24 13:50:00,50.79,50.79,50.75,50.77,16964.0,36.7136,36.7136,36.6847,36.6991,16964.0
2015-06-24 13:55:00,50.76,50.81,50.76,50.81,10960.0,36.6919,36.7281,36.6919,36.7281,10960.0
2015-06-24 14:00:00,50.81,50.81,50.74,50.76,9980.0,36.7281,36.7281,36.6775,36.6919,9980.0
2015-06-24 14:05:00,50.76,50.76,50.71,50.71,11358.0,36.6919,36.6919,36.6558,36.6558,11358.0
2015-06-24 14:10:00,50.72,50.73,50.67,50.69,25644.0,36.663,36.6702,36.6269,36.6413,25644.0
2015-06-24 14:15:00,50.7,50.72,50.7,50.7,8454.0,36.6485,36.663,36.6485,36.6485,8454.0
2015-06-24 14:20:00,50.7,50.76,50.7,50.72,18260.0,36.6485,36.6919,36.6485,36.663,18260.0
2015-06-24 14:25:00,50.73,50.74,50.72,50.74,8442.0,36.6702,36.6775,36.663,36.6775,8442.0
2015-06-24 14:30:00,50.74,50.77,50.73,50.75,8426.0,36.6775,36.6991,36.6702,36.6847,8426.0
2015-06-24 14:35:00,50.74,50.76,50.73,50.75,9860.0,36.6775,36.6919,36.6702,36.6847,9860.0
2015-06-24 14:40:00,50.75,50.75,50.74,50.74,6402.0,36.6847,36.6847,36.6775,36.6775,6402.0
2015-06-24 14:45:00,50.74,50.76,50.74,50.76,6820.0,36.6775,36.6919,36.6775,36.6919,6820.0
2015-06-24 14:50:00,50.77,50.79,50.75,50.75,16250.0,36.6991,36.7136,36.6847,36.6847,16250.0
2015-06-24 14:55:00,50.75,50.76,50.72,50.73,18200.0,36.6847,36.6919,36.663,36.6702,18200.0
2015-06-24 15:00:00,50.74,50.74,50.69,50.73,17150.0,36.6775,36.6775,36.6413,36.6702,17150.0
2015-06-24 15:05:00,50.72,50.72,50.69,50.69,16252.0,36.663,36.663,36.6413,36.6413,16252.0
2015-06-24 15:10:00,50.69,50.7,50.66,50.68,35220.0,36.6413,36.6485,36.6196,36.6341,35220.0
2015-06-24 15:15:00,50.67,50.69,50.65,50.69,21272.0,36.6269,36.6413,36.6124,36.6413,21272.0
2015-06-24 15:20:00,50.7,50.72,50.63,50.67,20202.0,36.6485,36.663,36.5979,36.6269,20202.0
2015-06-24 15:25:00,50.65,50.69,50.64,50.65,64468.0,36.6124,36.6413,36.6052,36.6124,64468.0
2015-06-24 15:30:00,50.66,50.66,50.62,50.63,49932.0,36.6196,36.6196,36.5907,36.5979,49932.0
2015-06-24 15:35:00,50.62,50.65,50.52,50.55,99360.0,36.5907,36.6124,36.5184,36.5401,99360.0
2015-06-24 15:40:00,50.55,50.58,50.54,50.58,53244.0,36.5401,36.5618,36.5329,36.5618,53244.0
2015-06-24 15:45:00,50.59,50.59,50.5,50.52,78430.0,36.569,36.569,36.504,36.5184,78430.0
2015-06-24 15:50:00,50.51,50.58,50.51,50.58,74974.0,36.5112,36.5618,36.5112,36.5618,74974.0
2015-06-24 15:55:00,50.58,50.58,50.49,50.51,134176.0,36.5618,36.5618,36.4967,36.5112,134176.0
2015-06-25 09:30:00,50.29,50.35,50.06,50.17,86408.0,36.6082,36.6519,36.4407,36.5208,86408.0
2015-06-25 09:35:00,50.2,50.22,49.91,50.06,39146.0,36.5427,36.5572,36.3316,36.4407,39146.0
2015-06-25 09:40:00,50.02,50.09,49.96,50.02,14916.0,36.4116,36.4626,36.368,36.4116,14916.0
2015-06-25 09:45:00,50.1,50.14,50.02,50.02,12900.0,36.4699,36.499,36.4116,36.4116,12900.0
2015-06-25 09:50:00,50.02,50.1,50.01,50.09,10232.0,36.4116,36.4699,36.4044,36.4626,10232.0
2015-06-25 09:55:00,50.09,50.19,50.07,50.18,15884.0,36.4626,36.5354,36.448,36.5281,15884.0
2015-06-25 10:00:00,50.17,50.2,50.1,50.14,25388.0,36.5208,36.5427,36.4699,36.499,25388.0
2015-06-25 10:05:00,50.13,50.18,50.1,50.18,27216.0,36.4917,36.5281,36.4699,36.5281,27216.0
2015-06-25 10:10:00,50.17,50.19,50.16,50.17,16174.0,36.5208,36.5354,36.5135,36.5208,16174.0
2015-06-25 10:15:00,50.17,50.22,50.13,50.22,14946.0,36.5208,36.5572,36.4917,36.5572,14946.0
2015-06-25 10:20:00,50.22,50.27,50.22,50.27,7998.0,36.5572,36.5936,36.5572,36.5936,7998.0
2015-06-25 10:25:00,50.26,50.26,50.2,50.24,22050.0,36.5863,36.5863,36.5427,36.5718,22050.0
2015-06-25 10:30:00,50.23,50.24,50.18,50.18,9332.0,36.5645,36.5718,36.5281,36.5281,9332.0
2015-06-25 10:35:00,50.16,50.16,50.13,50.16,7412.0,36.5135,36.5135,36.4917,36.5135,7412.0
2015-06-25 10:40:00,50.17,50.17,50.13,50.15,9822.0,36.5208,36.5208,36.4917,36.5063,9822.0
2015-06-25 10:45:00,50.16,50.21,50.16,50.2,45602.0,36.5135,36.5499,36.5135,36.5427,45602.0
2015-06-25 10:50:00,50.19,50.2,50.17,50.2,9134.0,36.5354,36.5427,36.5208,36.5427,9134.0
2015-06-25 10:55:00,50.2,50.23,50.18,50.23,17674.0,36.5427,36.5645,36.5281,36.5645,17674.0
2015-06-25 11:00:00,50.23,50.3,50.21,50.28,14266.0,36.5645,36.6155,36.5499,36.6009,14266.0
2015-06-25 11:05:00,50.29,50.29,50.23,50.23,12250.0,36.6082,36.6082,36.5645,36.5645,12250.0
2015-06-25 11:10:00,50.23,50.25,50.2,50.23,43378.0,36.5645,36.5791,36.5427,36.5645,43378.0
2015-06-25 11:15:00,50.23,50.23,50.17,50.18,7000.0,36.5645,36.5645,36.5208,36.5281,7000.0
2015-06-25 11:20:00,50.19,50.19,50.1,50.13,11134.0,36.5354,36.5354,36.4699,36.4917,11134.0
2015-06-25 11:25:00,50.15,50.21,50.15,50.19,9912.0,36.5063,36.5499,36.5063,36.5354,9912.0
2015-06-25 11:30:00,50.19,50.21,50.12,50.13,4868.0,36.5354,36.5499,36.4844,36.4917,4868.0
2015-06-25 11:35:00,50.14,50.14,50.1,50.1,6544.0,36.499,36.499,36.4699,36.4699,6544.0
2015-06-25 11:40:00,50.09,50.09,50.06,50.09,10260.0,36.4626,36.4626,36.4407,36.4626,10260.0
2015-06-25 11:45:00,50.1,50.11,50.08,50.09,8858.0,36.4699,36.4771,36.4553,36.4626,8858.0
2015-06-25 11:50:00,50.08,50.12,50.08,50.12,9514.0,36.4553,36.4844,36.4553,36.4844,9514.0
2015-06-25 11:55:00,50.11,50.17,50.1,50.17,4400.0,36.4771,36.5208,36.4699,36.5208,4400.0
2015-06-25 12:00:00,50.15,50.19,50.15,50.18,4892.0,36.5063,36.5354,36.5063,36.5281,4892.0
2015-06-25 12:05:00,50.19,50.2,50.17,50.17,6110.0,36.5354,36.5427,36.5208,36.5208,6110.0
2015-06-25 12:10:00,50.18,50.18,50.08,50.08,8146.0,36.5281,36.5281,36.4553,36.4553,8146.0
2015-06-25 12:15:00,50.09,50.1,50.09,50.09,5892.0,36.4626,36.4699,36.4626,36.4626,5892.0
2015-06-25 12:20:00,50.1,50.11,50.06,50.11,5800.0,36.4699,36.4771,36.4407,36.4771,5800.0
2015-06-25 12:25:00,50.1,50.1,50.06,50.06,2374.0,36.4699,36.4699,36.4407,36.4407,2374.0
2015-06-25 12:30:00,50.08,50.1,50.07,50.07,5598.0,36.4553,36.4699,36.448,36.448,5598.0
2015-06-25 12:35:00,50.07,50.12,50.02,50.1,10826.0,36.448,36.4844,36.4116,36.4699,10826.0
2015-06-25 12:40:00,50.1,50.12,50.09,50.11,8862.0,36.4699,36.4844,36.4626,36.4771,8862.0
2015-06-25 12:45:00,50.1,50.12,50.09,50.12,4026.0,36.4699,36.4844,36.4626,36.4844,4026.0
2015-06-25 12:50:00,50.12,50.13,50.1,50.1,8192.0,36.4844,36.4917,36.4699,36.4699,8192.0
2015-06-25 12:55:00,50.1,50.12,50.08,50.11,6224.0,36.4699,36.4844,36.4553,36.4771,6224.0
2015-06-25 13:00:00,50.11,50.11,50.08,50.09,7966.0,36.4771,36.4771,36.4553,36.4626,7966.0
2015-06-25 13:05:00,50.08,50.12,50.08,50.1,12980.0,36.4553,36.4844,36.4553,36.4699,12980.0
2015-06-25 13:10:00,50.1,50.13,50.1,50.13,4348.0,36.4699,36.4917,36.4699,36.4917,4348.0
2015-06-25 13:15:00,50.15,50.2,50.13,50.19,8198.0,36.5063,36.5427,36.4917,36.5354,8198.0
2015-06-25 13:20:00,50.19,50.19,50.17,50.18,4638.0,36.5354,36.5354,36.5208,36.5281,4638.0
2015-06-25 13:25:00,50.19,50.2,50.17,50.18,7344.0,36.5354,36.5427,36.5208,36.5281,7344.0
2015-06-25 13:30:00,50.17,50.18,50.15,50.15,4362.0,36.5208,36.5281,36.5063,36.5063,4362.0
2015-06-25 13:35:00,50.15,50.19,50.15,50.16,6896.0,36.5063,36.5354,36.5063,36.5135,6896.0
2015-06-25 13:40:00,50.15,50.15,50.1,50.1,9072.0,36.5063,36.5063,36.4699,36.4699,9072.0
2015-06-25 13:45:00,50.1,50.13,50.1,50.11,8226.0,36.4699,36.4917,36.4699,36.4771,8226.0
2015-06-25 13:50:00,50.1,50.1,50.1,50.1,5000.0,36.4699,36.4699,36.4699,36.4699,5000.0
2015-06-25 13:55:00,50.09,50.09,50.06,50.09,11834.0,36.4626,36.4626,36.4407,36.4626,11834.0
2015-06-25 14:00:00,50.09,50.09,50.02,50.02,10156.0,36.4626,36.4626,36.4116,36.4116,10156.0
2015-06-25 14:05:00,50.02,50.02,49.99,50.0,19734.0,36.4116,36.4116,36.3898,36.3971,19734.0
2015-06-25 14:10:00,50.0,50.01,49.94,49.96,21656.0,36.3971,36.4044,36.3534,36.368,21656.0
2015-06-25 14:15:00,49.97,49.99,49.94,49.97,16092.0,36.3752,36.3898,36.3534,36.3752,16092.0
2015-06-25 14:20:00,49.97,49.97,49.93,49.94,16922.0,36.3752,36.3752,36.3461,36.3534,16922.0
2015-06-25 14:25:00,49.94,49.95,49.91,49.93,25950.0,36.3534,36.3607,36.3316,36.3461,25950.0
2015-06-25 14:30:00,49.93,49.96,49.88,49.92,75018.0,36.3461,36.368,36.3097,36.3388,75018.0
2015-06-25 14:35:00,49.92,49.92,49.81,49.86,139002.0,36.3388,36.3388,36.2588,36.2952,139002.0
2015-06-25 14:40:00,49.86,49.87,49.84,49.85,35092.0,36.2952,36.3024,36.2806,36.2879,35092.0
2015-06-25 14:45:00,49.85,49.87,49.83,49.84,31004.0,36.2879,36.3024,36.2733,36.2806,31004.0
2015-06-25 14:50:00,49.84,49.85,49.81,49.81,23430.0,36.2806,36.2879,36.2588,36.2588,23430.0
2015-06-25 14:55:00,49.8,49.85,49.8,49.85,17256.0,36.2515,36.2879,36.2515,36.2879,17256.0
2015-06-25 15:00:00,49.84,49.9,49.83,49.9,25696.0,36.2806,36.3243,36.2733,36.3243,25696.0
2015-06-25 15:05:00,49.9,49.94,49.89,49.93,24452.0,36.3243,36.3534,36.317,36.3461,24452.0
2015-06-25 15:10:00,49.93,49.95,49.89,49.89,38496.0,36.3461,36.3607,36.317,36.317,38496.0
2015-06-25 15:15:00,49.9,49.91,49.88,49.88,27250.0,36.3243,36.3316,36.3097,36.3097,27250.0
2015-06-25 15:20:00,49.88,49.9,49.84,49.85,23682.0,36.3097,36.3243,36.2806,36.2879,23682.0
2015-06-25 15:25:00,49.85,49.87,49.8,49.81,43672.0,36.2879,36.3024,36.2515,36.2588,43672.0
2015-06-25 15:30:00,49.8,49.81,49.74,49.74,71040.0,36.2515,36.2588,36.2078,36.2078,71040.0
2015-06-25 15:35:00,49.74,49.77,49.73,49.77,81616.0,36.2078,36.2296,36.2005,36.2296,81616.0
2015-06-25 15:40:00,49.77,49.78,49.73,49.75,91452.0,36.2296,36.2369,36.2005,36.2151,91452.0
2015-06-25 15:45:00,49.74,49.76,49.71,49.71,106228.0,36.2078,36.2224,36.186,36.186,106228.0
2015-06-25 15:50:00,49.71,49.72,49.68,49.69,233326.0,36.186,36.1932,36.1641,36.1714,233326.0
2015-06-25 15:55:00,49.69,49.76,49.69,49.71,183028.0,36.1714,36.2224,36.1714,36.186,183028.0
2015-06-26 09:30:00,49.71,49.72,49.35,49.49,40292.0,36.186,36.1932,35.9239,36.0258,40292.0
2015-06-26 09:35:00,49.54,49.57,49.38,49.38,15328.0,36.0622,36.0841,35.9457,35.9457,15328.0
2015-06-26 09:40:00,49.41,49.58,49.38,49.56,40844.0,35.9676,36.0913,35.9457,36.0768,40844.0
2015-06-26 09:45:00,49.57,49.63,49.55,49.58,38038.0,36.0841,36.1277,36.0695,36.0913,38038.0
2015-06-26 09:50:00,49.6,49.63,49.58,49.6,39622.0,36.1059,36.1277,36.0913,36.1059,39622.0
2015-06-26 09:55:00,49.61,49.7,49.58,49.62,25772.0,36.1132,36.1787,36.0913,36.1205,25772.0
2015-06-26 10:00:00,49.63,49.77,49.62,49.74,31196.0,36.1277,36.2296,36.1205,36.2078,31196.0
2015-06-26 10:05:00,49.73,49.79,49.69,49.77,42398.0,36.2005,36.2442,36.1714,36.2296,42398.0
2015-06-26 10:10:00,49.77,49.79,49.63,49.71,14880.0,36.2296,36.2442,36.1277,36.186,14880.0
2015-06-26 10:15:00,49.71,49.72,49.63,49.64,33772.0,36.186,36.1932,36.1277,36.135,33772.0
2015-06-26 10:20:00,49.65,49.66,49.55,49.6,37230.0,36.1423,36.1496,36.0695,36.1059,37230.0
2015-06-26 10:25:00,49.6,49.69,49.6,49.68,17878.0,36.1059,36.1714,36.1059,36.1641,17878.0
2015-06-26 10:30:00,49.7,49.73,49.69,49.72,38630.0,36.1787,36.2005,36.1714,36.1932,38630.0
2015-06-26 10:35:00,49.72,49.77,49.68,49.77,22002.0,36.1932,36.2296,36.1641,36.2296,22002.0
2015-06-26 10:40:00,49.77,49.78,49.68,49.72,83060.0,36.2296,36.2369,36.1641,36.1932,83060.0
2015-06-26 10:45:00,49.73,49.8,49.73,49.77,57634.0,36.2005,36.2515,36.2005,36.2296,57634.0
2015-06-26 10:50:00,49.77,49.77,49.73,49.75,31678.0,36.2296,36.2296,36.2005,36.2151,31678.0
2015-06-26 10:55:00,49.74,49.77,49.71,49.74,30068.0,36.2078,36.2296,36.186,36.2078,30068.0
2015-06-26 11:00:00,49.76,49.77,49.74,49.74,40796.0,36.2224,36.2296,36.2078,36.2078,40796.0
2015-06-26 11:05:00,49.74,49.74,49.69,49.73,48000.0,36.2078,36.2078,36.1714,36.2005,48000.0
2015-06-26 11:10:00,49.74,49.79,49.74,49.79,32508.0,36.2078,36.2442,36.2078,36.2442,32508.0
2015-06-26 11:15:00,49.78,49.79,49.73,49.73,19640.0,36.2369,36.2442,36.2005,36.2005,19640.0
2015-06-26 11:20:00,49.74,49.76,49.73,49.74,39802.0,36.2078,36.2224,36.2005,36.2078,39802.0
2015-06-26 11:25:00,49.74,49.77,49.71,49.72,19902.0,36.2078,36.2296,36.186,36.1932,19902.0
2015-06-26 11:30:00,49.72,49.73,49.7,49.73,28110.0,36.1932,36.2005,36.1787,36.2005,28110.0
2015-06-26 11:35:00,49.73,49.76,49.7,49.72,12646.0,36.2005,36.2224,36.1787,36.1932,12646.0
2015-06-26 11:40:00,49.72,49.73,49.7,49.7,10866.0,36.1932,36.2005,36.1787,36.1787,10866.0
2015-06-26 11:45:00,49.71,49.77,49.71,49.72,34770.0,36.186,36.2296,36.186,36.1932,34770.0
2015-06-26 11:50:00,49.73,49.73,49.71,49.71,12492.0,36.2005,36.2005,36.186,36.186,12492.0
2015-06-26 11:55:00,49.71,49.71,49.69,49.7,7000.0,36.186,36.186,36.1714,36.1787,7000.0
2015-06-26 12:00:00,49.7,49.75,49.7,49.72,23516.0,36.1787,36.2151,36.1787,36.1932,23516.0
2015-06-26 12:05:00,49.72,49.76,49.72,49.72,21940.0,36.1932,36.2224,36.1932,36.1932,21940.0
2015-06-26 12:10:00,49.72,49.75,49.71,49.74,9772.0,36.1932,36.2151,36.186,36.2078,9772.0
2015-06-26 12:15:00,49.73,49.74,49.73,49.74,5202.0,36.2005,36.2078,36.2005,36.2078,5202.0
2015-06-26 12:20:00,49.74,49.74,49.67,49.68,7690.0,36.2078,36.2078,36.1569,36.1641,7690.0
2015-06-26 12:25:00,49.68,49.72,49.68,49.7,9188.0,36.1641,36.1932,36.1641,36.1787,9188.0
2015-06-26 12:30:00,49.7,49.7,49.63,49.63,9756.0,36.1787,36.1787,36.1277,36.1277,9756.0
2015-06-26 12:35:00,49.65,49.66,49.61,49.63,11616.0,36.1423,36.1496,36.1132,36.1277,11616.0
2015-06-26 12:40:00,49.65,49.69,49.65,49.68,22600.0,36.1423,36.1714,36.1423,36.1641,22600.0
2015-06-26 12:45:00,49.68,49.71,49.68,49.68,10542.0,36.1641,36.186,36.1641,36.1641,10542.0
2015-06-26 12:50:00,49.69,49.71,49.68,49.68,7200.0,36.1714,36.186,36.1641,36.1641,7200.0
2015-06-26 12:55:00,49.67,49.71,49.66,49.7,70482.0,36.1569,36.186,36.1496,36.1787,70482.0
2015-06-26 13:00:00,49.7,49.76,49.69,49.74,108282.0,36.1787,36.2224,36.1714,36.2078,108282.0
2015-06-26 13:05:00,49.74,49.74,49.73,49.73,57046.0,36.2078,36.2078,36.2005,36.2005,57046.0
2015-06-26 13:10:00,49.73,49.73,49.7,49.7,13126.0,36.2005,36.2005,36.1787,36.1787,13126.0
2015-06-26 13:15:00,49.7,49.77,49.7,49.74,104224.0,36.1787,36.2296,36.1787,36.2078,104224.0
2015-06-26 13:20:00,49.74,49.77,49.73,49.76,26200.0,36.2078,36.2296,36.2005,36.2224,26200.0
2015-06-26 13:25:00,49.76,49.77,49.73,49.75,21278.0,36.2224,36.2296,36.2005,36.2151,21278.0
2015-06-26 13:30:00,49.76,49.76,49.7,49.7,11600.0,36.2224,36.2224,36.1787,36.1787,11600.0
2015-06-26 13:35:00,49.71,49.74,49.7,49.72,11108.0,36.186,36.2078,36.1787,36.1932,11108.0
2015-06-26 13:40:00,49.72,49.77,49.71,49.74,31258.0,36.1932,36.2296,36.186,36.2078,31258.0
2015-06-26 13:45:00,49.76,49.77,49.74,49.77,12600.0,36.2224,36.2296,36.2078,36.2296,12600.0
2015-06-26 13:50:00,49.77,49.79,49.74,49.79,15106.0,36.2296,36.2442,36.2078,36.2442,15106.0
2015-06-26 13:55:00,49.78,49.81,49.74,49.77,61328.0,36.2369,36.2588,36.2078,36.2296,61328.0
2015-06-26 14:00:00,49.76,49.79,49.72,49.73,45854.0,36.2224,36.2442,36.1932,36.2005,45854.0
2015-06-26 14:05:00,49.73,49.74,49.7,49.72,10844.0,36.2005,36.2078,36.1787,36.1932,10844.0
2015-06-26 14:10:00,49.71,49.74,49.69,49.74,25350.0,36.186,36.2078,36.1714,36.2078,25350.0
2015-06-26 14:15:00,49.74,49.74,49.65,49.67,15540.0,36.2078,36.2078,36.1423,36.1569,15540.0
2015-06-26 14:20:00,49.66,49.71,49.66,49.71,13146.0,36.1496,36.186,36.1496,36.186,13146.0
2015-06-26 14:25:00,49.71,49.72,49.68,49.72,13812.0,36.186,36.1932,36.1641,36.1932,13812.0
2015-06-26 14:30:00,49.72,49.74,49.72,49.72,12040.0,36.1932,36.2078,36.1932,36.1932,12040.0
2015-06-26 14:35:00,49.72,49.75,49.7,49.75,17714.0,36.1932,36.2151,36.1787,36.2151,17714.0
2015-06-26 14:40:00,49.74,49.76,49.69,49.69,12820.0,36.2078,36.2224,36.1714,36.1714,12820.0
2015-06-26 14:45:00,49.69,49.72,49.68,49.72,16852.0,36.1714,36.1932,36.1641,36.1932,16852.0
2015-06-26 14:50:00,49.73,49.73,49.71,49.71,10012.0,36.2005,36.2005,36.186,36.186,10012.0
2015-06-26 14:55:00,49.71,49.72,49.7,49.71,16692.0,36.186,36.1932,36.1787,36.186,16692.0
2015-06-26 15:00:00,49.71,49.76,49.71,49.76,22750.0,36.186,36.2224,36.186,36.2224,22750.0
2015-06-26 15:05:00,49.77,49.8,49.73,49.73,35392.0,36.2296,36.2515,36.2005,36.2005,35392.0
2015-06-26 15:10:00,49.74,49.74,49.72,49.72,26510.0,36.2078,36.2078,36.1932,36.1932,26510.0
2015-06-26 15:15:00,49.72,49.73,49.69,49.72,36198.0,36.1932,36.2005,36.1714,36.1932,36198.0
2015-06-26 15:20:00,49.73,49.74,49.7,49.74,17994.0,36.2005,36.2078,36.1787,36.2078,17994.0
2015-06-26 15:25:00,49.74,49.8,49.74,49.8,16996.0,36.2078,36.2515,36.2078,36.2515,16996.0
2015-06-26 15:30:00,49.8,49.8,49.74,49.76,62062.0,36.2515,36.2515,36.2078,36.2224,62062.0
2015-06-26 15:35:00,49.76,49.76,49.7,49.71,48202.0,36.2224,36.2224,36.1787,36.186,48202.0
2015-06-26 15:40:00,49.71,49.74,49.71,49.74,27100.0,36.186,36.2078,36.186,36.2078,27100.0
2015-06-26 15:45:00,49.74,49.74,49.7,49.71,79446.0,36.2078,36.2078,36.1787,36.186,79446.0
2015-06-26 15:50:00,49.72,49.74,49.71,49.73,64984.0,36.1932,36.2078,36.186,36.2005,64984.0
2015-06-26 15:55:00,49.73,49.74,49.71,49.73,136388.0,36.2005,36.2078,36.186,36.2005,136388.0
2015-06-29 09:30:00,49.65,50.09,49.54,50.0,47306.0,36.1423,36.4626,36.0622,36.3971,47306.0
2015-06-29 09:35:00,49.99,50.0,49.84,49.84,10772.0,36.3898,36.3971,36.2806,36.2806,10772.0
2015-06-29 09:40:00,49.87,49.99,49.84,49.84,15728.0,36.3024,36.3898,36.2806,36.2806,15728.0
2015-06-29 09:45:00,49.79,49.91,49.78,49.86,11400.0,36.2442,36.3316,36.2369,36.2952,11400.0
2015-06-29 09:50:00,49.88,50.01,49.85,50.01,13860.0,36.3097,36.4044,36.2879,36.4044,13860.0
2015-06-29 09:55:00,50.01,50.07,49.99,50.06,16450.0,36.4044,36.448,36.3898,36.4407,16450.0
2015-06-29 10:00:00,50.02,50.05,49.98,50.02,73598.0,36.4116,36.4335,36.3825,36.4116,73598.0
2015-06-29 10:05:00,50.03,50.07,49.99,50.02,45244.0,36.4189,36.448,36.3898,36.4116,45244.0
2015-06-29 10:10:00,50.02,50.08,49.99,50.04,45862.0,36.4116,36.4553,36.3898,36.4262,45862.0
2015-06-29 10:15:00,50.04,50.08,49.99,50.01,45430.0,36.4262,36.4553,36.3898,36.4044,45430.0
2015-06-29 10:20:00,50.01,50.1,49.99,50.1,63148.0,36.4044,36.4699,36.3898,36.4699,63148.0
2015-06-29 10:25:00,50.09,50.1,50.05,50.06,16402.0,36.4626,36.4699,36.4335,36.4407,16402.0
2015-06-29 10:30:00,50.06,50.09,50.02,50.07,18256.0,36.4407,36.4626,36.4116,36.448,18256.0
2015-06-29 10:35:00,50.08,50.18,50.07,50.09,48836.0,36.4553,36.5281,36.448,36.4626,48836.0
2015-06-29 10:40:00,50.08,50.11,50.02,50.11,15000.0,36.4553,36.4771,36.4116,36.4771,15000.0
2015-06-29 10:45:00,50.1,50.21,50.1,50.17,29112.0,36.4699,36.5499,36.4699,36.5208,29112.0
2015-06-29 10:50:00,50.17,50.17,50.1,50.11,29000.0,36.5208,36.5208,36.4699,36.4771,29000.0
2015-06-29 10:55:00,50.11,50.22,50.11,50.17,24242.0,36.4771,36.5572,36.4771,36.5208,24242.0
2015-06-29 11:00:00,50.17,50.19,50.1,50.12,29458.0,36.5208,36.5354,36.4699,36.4844,29458.0
2015-06-29 11:05:00,50.11,50.11,50.04,50.05,10932.0,36.4771,36.4771,36.4262,36.4335,10932.0
2015-06-29 11:10:00,50.05,50.08,49.99,50.01,35536.0,36.4335,36.4553,36.3898,36.4044,35536.0
2015-06-29 11:15:00,50.02,50.03,49.99,50.02,19500.0,36.4116,36.4189,36.3898,36.4116,19500.0
2015-06-29 11:20:00,50.02,50.1,50.0,50.09,23374.0,36.4116,36.4699,36.3971,36.4626,23374.0
2015-06-29 11:25:00,50.1,50.15,50.09,50.15,25960.0,36.4699,36.5063,36.4626,36.5063,25960.0
2015-06-29 11:30:00,50.15,50.16,50.12,50.13,28950.0,36.5063,36.5135,36.4844,36.4917,28950.0
2015-06-29 11:35:00,50.14,50.15,50.1,50.1,25686.0,36.499,36.5063,36.4699,36.4699,25686.0
2015-06-29 11:40:00,50.11,50.15,50.1,50.15,13802.0,36.4771,36.5063,36.4699,36.5063,13802.0
2015-06-29 11:45:00,50.14,50.16,50.12,50.15,22550.0,36.499,36.5135,36.4844,36.5063,22550.0
2015-06-29 11:50:00,50.16,50.16,50.12,50.13,20328.0,36.5135,36.5135,36.4844,36.4917,20328.0
2015-06-29 11:55:00,50.15,50.21,50.13,50.2,15200.0,36.5063,36.5499,36.4917,36.5427,15200.0
2015-06-29 12:00:00,50.18,50.26,50.18,50.26,16632.0,36.5281,36.5863,36.5281,36.5863,16632.0
2015-06-29 12:05:00,50.27,50.32,50.27,50.31,19342.0,36.5936,36.63,36.5936,36.6227,19342.0
2015-06-29 12:10:00,50.31,50.31,50.27,50.3,13000.0,36.6227,36.6227,36.5936,36.6155,13000.0
2015-06-29 12:15:00,50.3,50.31,50.22,50.23,19808.0,36.6155,36.6227,36.5572,36.5645,19808.0
2015-06-29 12:20:00,50.24,50.24,50.15,50.17,11712.0,36.5718,36.5718,36.5063,36.5208,11712.0
2015-06-29 12:25:00,50.17,50.17,50.15,50.16,8200.0,36.5208,36.5208,36.5063,36.5135,8200.0
2015-06-29 12:30:00,50.16,50.17,50.13,50.16,15738.0,36.5135,36.5208,36.4917,36.5135,15738.0
2015-06-29 12:35:00,50.14,50.15,50.1,50.1,6000.0,36.499,36.5063,36.4699,36.4699,6000.0
2015-06-29 12:40:00,50.1,50.15,50.1,50.15,7200.0,36.4699,36.5063,36.4699,36.5063,7200.0
2015-06-29 12:45:00,50.14,50.14,50.08,50.09,14350.0,36.499,36.499,36.4553,36.4626,14350.0
2015-06-29 12:50:00,50.09,50.13,50.07,50.1,7238.0,36.4626,36.4917,36.448,36.4699,7238.0
2015-06-29 12:55:00,50.1,50.15,50.1,50.15,11034.0,36.4699,36.5063,36.4699,36.5063,11034.0
2015-06-29 13:00:00,50.13,50.13,50.09,50.09,17728.0,36.4917,36.4917,36.4626,36.4626,17728.0
2015-06-29 13:05:00,50.08,50.11,50.06,50.11,4446.0,36.4553,36.4771,36.4407,36.4771,4446.0
2015-06-29 13:10:00,50.1,50.1,50.05,50.05,14978.0,36.4699,36.4699,36.4335,36.4335,14978.0
2015-06-29 13:15:00,50.06,50.07,50.05,50.06,12200.0,36.4407,36.448,36.4335,36.4407,12200.0
2015-06-29 13:20:00,50.06,50.09,50.06,50.09,10226.0,36.4407,36.4626,36.4407,36.4626,10226.0
2015-06-29 13:25:00,50.08,50.08,50.05,50.06,20302.0,36.4553,36.4553,36.4335,36.4407,20302.0
2015-06-29 13:30:00,50.07,50.07,50.06,50.07,6386.0,36.448,36.448,36.4407,36.448,6386.0
2015-06-29 13:35:00,50.08,50.09,50.05,50.08,20026.0,36.4553,36.4626,36.4335,36.4553,20026.0
2015-06-29 13:40:00,50.08,50.08,50.02,50.04,15412.0,36.4553,36.4553,36.4116,36.4262,15412.0
2015-06-29 13:45:00,50.05,50.08,50.04,50.07,14414.0,36.4335,36.4553,36.4262,36.448,14414.0
2015-06-29 13:50:00,50.06,50.07,50.02,50.02,15242.0,36.4407,36.448,36.4116,36.4116,15242.0
2015-06-29 13:55:00,50.02,50.02,49.99,50.02,16370.0,36.4116,36.4116,36.3898,36.4116,16370.0
2015-06-29 14:00:00,50.03,50.03,50.01,50.02,11600.0,36.4189,36.4189,36.4044,36.4116,11600.0
2015-06-29 14:05:00,50.01,50.02,49.99,50.01,17082.0,36.4044,36.4116,36.3898,36.4044,17082.0
2015-06-29 14:10:00,50.0,50.02,49.95,49.98,23528.0,36.3971,36.4116,36.3607,36.3825,23528.0
2015-06-29 14:15:00,49.97,49.98,49.94,49.95,12598.0,36.3752,36.3825,36.3534,36.3607,12598.0
2015-06-29 14:20:00,49.95,49.97,49.91,49.93,13046.0,36.3607,36.3752,36.3316,36.3461,13046.0
2015-06-29 14:25:00,49.91,49.93,49.89,49.92,10228.0,36.3316,36.3461,36.317,36.3388,10228.0
2015-06-29 14:30:00,49.92,49.94,49.9,49.91,21200.0,36.3388,36.3534,36.3243,36.3316,21200.0
2015-06-29 14:35:00,49.92,50.02,49.92,50.02,28550.0,36.3388,36.4116,36.3388,36.4116,28550.0
2015-06-29 14:40:00,50.02,50.04,50.0,50.04,24746.0,36.4116,36.4262,36.3971,36.4262,24746.0
2015-06-29 14:45:00,50.04,50.08,50.01,50.02,38060.0,36.4262,36.4553,36.4044,36.4116,38060.0
2015-06-29 14:50:00,50.02,50.05,50.02,50.02,25608.0,36.4116,36.4335,36.4116,36.4116,25608.0
2015-06-29 14:55:00,50.02,50.03,49.98,49.98,27212.0,36.4116,36.4189,36.3825,36.3825,27212.0
2015-06-29 15:00:00,49.97,49.99,49.96,49.96,30188.0,36.3752,36.3898,36.368,36.368,30188.0
2015-06-29 15:05:00,49.96,49.97,49.94,49.94,21672.0,36.368,36.3752,36.3534,36.3534,21672.0
2015-06-29 15:10:00,49.94,49.98,49.92,49.92,33390.0,36.3534,36.3825,36.3388,36.3388,33390.0
2015-06-29 15:15:00,49.92,49.92,49.85,49.91,41732.0,36.3388,36.3388,36.2879,36.3316,41732.0
2015-06-29 15:20:00,49.91,50.0,49.9,49.98,81346.0,36.3316,36.3971,36.3243,36.3825,81346.0
2015-06-29 15:25:00,49.97,49.98,49.9,49.91,78524.0,36.3752,36.3825,36.3243,36.3316,78524.0
2015-06-29 15:30:00,49.9,49.9,49.8,49.85,44038.0,36.3243,36.3243,36.2515,36.2879,44038.0
2015-06-29 15:35:00,49.85,49.85,49.79,49.79,41862.0,36.2879,36.2879,36.2442,36.2442,41862.0
2015-06-29 15:40:00,49.78,49.78,49.75,49.77,38378.0,36.2369,36.2369,36.2151,36.2296,38378.0
2015-06-29 15:45:00,49.77,49.77,49.69,49.76,56278.0,36.2296,36.2296,36.1714,36.2224,56278.0
2015-06-29 15:50:00,49.76,49.8,49.73,49.74,73164.0,36.2224,36.2515,36.2005,36.2078,73164.0
2015-06-29 15:55:00,49.74,49.74,49.6,49.63,211134.0,36.2078,36.2078,36.1059,36.1277,211134.0
2015-06-30 09:30:00,49.8,49.8,49.57,49.73,37952.0,36.2515,36.2515,36.0841,36.2005,37952.0
2015-06-30 09:35:00,49.76,49.76,49.52,49.52,18224.0,36.2224,36.2224,36.0477,36.0477,18224.0
2015-06-30 09:40:00,49.54,49.77,49.54,49.77,9902.0,36.0622,36.2296,36.0622,36.2296,9902.0
2015-06-30 09:45:00,49.79,49.84,49.47,49.49,29982.0,36.2442,36.2806,36.0113,36.0258,29982.0
2015-06-30 09:50:00,49.49,49.6,49.45,49.45,16368.0,36.0258,36.1059,35.9967,35.9967,16368.0
2015-06-30 09:55:00,49.48,49.49,49.43,49.43,7288.0,36.0185,36.0258,35.9821,35.9821,7288.0
2015-06-30 10:00:00,49.43,49.51,49.43,49.44,13000.0,35.9821,36.0404,35.9821,35.9894,13000.0
2015-06-30 10:05:00,49.44,49.47,49.42,49.45,13676.0,35.9894,36.0113,35.9749,35.9967,13676.0
2015-06-30 10:10:00,49.43,49.51,49.41,49.43,9436.0,35.9821,36.0404,35.9676,35.9821,9436.0
2015-06-30 10:15:00,49.42,49.49,49.42,49.48,6046.0,35.9749,36.0258,35.9749,36.0185,6046.0
2015-06-30 10:20:00,49.47,49.52,49.46,49.52,11724.0,36.0113,36.0477,36.004,36.0477,11724.0
2015-06-30 10:25:00,49.53,49.59,49.52,49.58,10200.0,36.0549,36.0986,36.0477,36.0913,10200.0
2015-06-30 10:30:00,49.59,49.59,49.5,49.59,7600.0,36.0986,36.0986,36.0331,36.0986,7600.0
2015-06-30 10:35:00,49.59,49.62,49.55,49.58,4576.0,36.0986,36.1205,36.0695,36.0913,4576.0
2015-06-30 10:40:00,49.57,49.57,49.49,49.49,7600.0,36.0841,36.0841,36.0258,36.0258,7600.0
2015-06-30 10:45:00,49.5,49.53,49.49,49.52,34216.0,36.0331,36.0549,36.0258,36.0477,34216.0
2015-06-30 10:50:00,49.52,49.56,49.49,49.56,9858.0,36.0477,36.0768,36.0258,36.0768,9858.0
2015-06-30 10:55:00,49.55,49.55,49.49,49.52,20656.0,36.0695,36.0695,36.0258,36.0477,20656.0
2015-06-30 11:00:00,49.52,49.52,49.43,49.47,9200.0,36.0477,36.0477,35.9821,36.0113,9200.0
2015-06-30 11:05:00,49.48,49.52,49.45,49.49,26000.0,36.0185,36.0477,35.9967,36.0258,26000.0
2015-06-30 11:10:00,49.49,49.49,49.45,49.45,9282.0,36.0258,36.0258,35.9967,35.9967,9282.0
2015-06-30 11:15:00,49.47,49.5,49.46,49.5,10668.0,36.0113,36.0331,36.004,36.0331,10668.0
2015-06-30 11:20:00,49.49,49.52,49.48,49.49,12400.0,36.0258,36.0477,36.0185,36.0258,12400.0
2015-06-30 11:25:00,49.5,49.53,49.49,49.5,11308.0,36.0331,36.0549,36.0258,36.0331,11308.0
2015-06-30 11:30:00,49.49,49.51,49.42,49.42,8200.0,36.0258,36.0404,35.9749,35.9749,8200.0
2015-06-30 11:35:00,49.44,49.47,49.43,49.45,11810.0,35.9894,36.0113,35.9821,35.9967,11810.0
2015-06-30 11:40:00,49.46,49.48,49.39,49.48,14856.0,36.004,36.0185,35.953,36.0185,14856.0
2015-06-30 11:45:00,49.48,49.49,49.41,49.45,15126.0,36.0185,36.0258,35.9676,35.9967,15126.0
2015-06-30 11:50:00,49.48,49.48,49.43,49.46,8628.0,36.0185,36.0185,35.9821,36.004,8628.0
2015-06-30 11:55:00,49.46,49.46,49.39,49.39,7800.0,36.004,36.004,35.953,35.953,7800.0
2015-06-30 12:00:00,49.41,49.45,49.4,49.43,7246.0,35.9676,35.9967,35.9603,35.9821,7246.0
2015-06-30 12:05:00,49.43,49.47,49.4,49.45,7770.0,35.9821,36.0113,35.9603,35.9967,7770.0
2015-06-30 12:10:00,49.45,49.49,49.44,49.47,11072.0,35.9967,36.0258,35.9894,36.0113,11072.0
2015-06-30 12:15:00,49.49,49.56,49.49,49.52,15000.0,36.0258,36.0768,36.0258,36.0477,15000.0
2015-06-30 12:20:00,49.52,49.52,49.43,49.45,11008.0,36.0477,36.0477,35.9821,35.9967,11008.0
2015-06-30 12:25:00,49.46,49.49,49.4,49.42,12000.0,36.004,36.0258,35.9603,35.9749,12000.0
2015-06-30 12:30:00,49.42,49.46,49.34,49.39,19260.0,35.9749,36.004,35.9166,35.953,19260.0
2015-06-30 12:35:00,49.39,49.42,49.39,49.42,7430.0,35.953,35.9749,35.953,35.9749,7430.0
2015-06-30 12:40:00,49.42,49.44,49.4,49.4,6050.0,35.9749,35.9894,35.9603,35.9603,6050.0
2015-06-30 12:45:00,49.4,49.43,49.39,49.39,8240.0,35.9603,35.9821,35.953,35.953,8240.0
2015-06-30 12:50:00,49.4,49.43,49.39,49.43,8202.0,35.9603,35.9821,35.953,35.9821,8202.0
2015-06-30 12:55:00,49.43,49.46,49.42,49.45,6800.0,35.9821,36.004,35.9749,35.9967,6800.0
2015-06-30 13:00:00,49.45,49.48,49.43,49.47,8790.0,35.9967,36.0185,35.9821,36.0113,8790.0
2015-06-30 13:05:00,49.45,49.46,49.4,49.42,7022.0,35.9967,36.004,35.9603,35.9749,7022.0
2015-06-30 13:10:00,49.43,49.48,49.43,49.47,3400.0,35.9821,36.0185,35.9821,36.0113,3400.0
2015-06-30 13:15:00,49.48,49.49,49.45,49.46,20606.0,36.0185,36.0258,35.9967,36.004,20606.0
2015-06-30 13:20:00,49.45,49.49,49.45,49.49,16170.0,35.9967,36.0258,35.9967,36.0258,16170.0
2015-06-30 13:25:00,49.49,49.55,49.47,49.5,83282.0,36.0258,36.0695,36.0113,36.0331,83282.0
2015-06-30 13:30:00,49.49,49.52,49.48,49.51,9706.0,36.0258,36.0477,36.0185,36.0404,9706.0
2015-06-30 13:35:00,49.51,49.55,49.5,49.54,27310.0,36.0404,36.0695,36.0331,36.0622,27310.0
2015-06-30 13:40:00,49.52,49.52,49.48,49.49,9662.0,36.0477,36.0477,36.0185,36.0258,9662.0
2015-06-30 13:45:00,49.49,49.52,49.48,49.51,19770.0,36.0258,36.0477,36.0185,36.0404,19770.0
2015-06-30 13:50:00,49.51,49.53,49.5,49.51,26656.0,36.0404,36.0549,36.0331,36.0404,26656.0
2015-06-30 13:55:00,49.51,49.51,49.47,49.47,15800.0,36.0404,36.0404,36.0113,36.0113,15800.0
2015-06-30 14:00:00,49.47,49.51,49.47,49.48,67944.0,36.0113,36.0404,36.0113,36.0185,67944.0
2015-06-30 14:05:00,49.48,49.6,49.48,49.57,56570.0,36.0185,36.1059,36.0185,36.0841,56570.0
2015-06-30 14:10:00,49.58,49.61,49.57,49.6,12014.0,36.0913,36.1132,36.0841,36.1059,12014.0
2015-06-30 14:15:00,49.61,49.64,49.6,49.62,14208.0,36.1132,36.135,36.1059,36.1205,14208.0
2015-06-30 14:20:00,49.61,49.63,49.59,49.6,40624.0,36.1132,36.1277,36.0986,36.1059,40624.0
2015-06-30 14:25:00,49.6,49.6,49.57,49.6,14518.0,36.1059,36.1059,36.0841,36.1059,14518.0
2015-06-30 14:30:00,49.6,49.6,49.54,49.54,16202.0,36.1059,36.1059,36.0622,36.0622,16202.0
2015-06-30 14:35:00,49.55,49.6,49.54,49.56,19204.0,36.0695,36.1059,36.0622,36.0768,19204.0
2015-06-30 14:40:00,49.54,49.57,49.49,49.49,17400.0,36.0622,36.0841,36.0258,36.0258,17400.0
2015-06-30 14:45:00,49.49,49.52,49.46,49.49,17088.0,36.0258,36.0477,36.004,36.0258,17088.0
2015-06-30 14:50:00,49.49,49.49,49.47,49.49,14766.0,36.0258,36.0258,36.0113,36.0258,14766.0
2015-06-30 14:55:00,49.49,49.5,49.46,49.46,21596.0,36.0258,36.0331,36.004,36.004,21596.0
2015-06-30 15:00:00,49.46,49.51,49.46,49.49,24462.0,36.004,36.0404,36.004,36.0258,24462.0
2015-06-30 15:05:00,49.49,49.53,49.48,49.49,47018.0,36.0258,36.0549,36.0185,36.0258,47018.0
2015-06-30 15:10:00,49.49,49.51,49.45,49.45,19218.0,36.0258,36.0404,35.9967,35.9967,19218.0
2015-06-30 15:15:00,49.44,49.46,49.4,49.41,33322.0,35.9894,36.004,35.9603,35.9676,33322.0
2015-06-30 15:20:00,49.4,49.44,49.4,49.4,44554.0,35.9603,35.9894,35.9603,35.9603,44554.0
2015-06-30 15:25:00,49.39,49.44,49.39,49.44,49406.0,35.953,35.9894,35.953,35.9894,49406.0
2015-06-30 15:30:00,49.43,49.49,49.43,49.49,51774.0,35.9821,36.0258,35.9821,36.0258,51774.0
2015-06-30 15:35:00,49.49,49.52,49.48,49.49,51880.0,36.0258,36.0477,36.0185,36.0258,51880.0
2015-06-30 15:40:00,49.49,49.49,49.39,49.48,43936.0,36.0258,36.0258,35.953,36.0185,43936.0
2015-06-30 15:45:00,49.48,49.63,49.48,49.6,149110.0,36.0185,36.1277,36.0185,36.1059,149110.0
2015-06-30 15:50:00,49.6,49.62,49.57,49.58,74104.0,36.1059,36.1205,36.0841,36.0913,74104.0
2015-06-30 15:55:00,49.59,49.6,49.46,49.46,356686.0,36.0986,36.1059,36.004,36.004,356686.0
2015-07-01 09:30:00,49.45,49.7,49.41,49.59,41144.0,35.9967,36.1787,35.9676,36.0986,41144.0
2015-07-01 09:35:00,49.6,49.69,49.37,49.47,17294.0,36.1059,36.1714,35.9385,36.0113,17294.0
2015-07-01 09:40:00,49.47,49.47,49.37,49.37,10000.0,36.0113,36.0113,35.9385,35.9385,10000.0
2015-07-01 09:45:00,49.38,49.38,49.25,49.33,22388.0,35.9457,35.9457,35.8511,35.9094,22388.0
2015-07-01 09:50:00,49.35,49.43,49.35,49.37,11596.0,35.9239,35.9821,35.9239,35.9385,11596.0
2015-07-01 09:55:00,49.39,49.46,49.35,49.44,47004.0,35.953,36.004,35.9239,35.9894,47004.0
2015-07-01 10:00:00,49.48,49.52,49.44,49.46,21286.0,36.0185,36.0477,35.9894,36.004,21286.0
2015-07-01 10:05:00,49.47,49.52,49.43,49.48,24874.0,36.0113,36.0477,35.9821,36.0185,24874.0
2015-07-01 10:10:00,49.49,49.51,49.42,49.49,26164.0,36.0258,36.0404,35.9749,36.0258,26164.0
2015-07-01 10:15:00,49.49,49.52,49.42,49.43,26790.0,36.0258,36.0477,35.9749,35.9821,26790.0
2015-07-01 10:20:00,49.41,49.47,49.4,49.43,12312.0,35.9676,36.0113,35.9603,35.9821,12312.0
2015-07-01 10:25:00,49.41,49.44,49.38,49.44,7662.0,35.9676,35.9894,35.9457,35.9894,7662.0
2015-07-01 10:30:00,49.42,49.44,49.3,49.35,30892.0,35.9749,35.9894,35.8875,35.9239,30892.0
2015-07-01 10:35:00,49.35,49.38,49.33,49.34,11400.0,35.9239,35.9457,35.9094,35.9166,11400.0
2015-07-01 10:40:00,49.36,49.47,49.36,49.37,11200.0,35.9312,36.0113,35.9312,35.9385,11200.0
2015-07-01 10:45:00,49.35,49.42,49.33,49.35,11236.0,35.9239,35.9749,35.9094,35.9239,11236.0
2015-07-01 10:50:00,49.35,49.37,49.31,49.37,10620.0,35.9239,35.9385,35.8948,35.9385,10620.0
2015-07-01 10:55:00,49.37,49.41,49.35,49.41,13618.0,35.9385,35.9676,35.9239,35.9676,13618.0
2015-07-01 11:00:00,49.41,49.45,49.39,49.42,28780.0,35.9676,35.9967,35.953,35.9749,28780.0
2015-07-01 11:05:00,49.42,49.46,49.4,49.46,15400.0,35.9749,36.004,35.9603,36.004,15400.0
2015-07-01 11:10:00,49.45,49.49,49.44,49.44,18682.0,35.9967,36.0258,35.9894,35.9894,18682.0
2015-07-01 11:15:00,49.45,49.46,49.42,49.42,6024.0,35.9967,36.004,35.9749,35.9749,6024.0
2015-07-01 11:20:00,49.41,49.46,49.4,49.44,10036.0,35.9676,36.004,35.9603,35.9894,10036.0
2015-07-01 11:25:00,49.44,49.51,49.44,49.49,19476.0,35.9894,36.0404,35.9894,36.0258,19476.0
2015-07-01 11:30:00,49.48,49.52,49.45,49.48,21972.0,36.0185,36.0477,35.9967,36.0185,21972.0
2015-07-01 11:35:00,49.48,49.48,49.43,49.43,23794.0,36.0185,36.0185,35.9821,35.9821,23794.0
2015-07-01 11:40:00,49.43,49.44,49.39,49.41,14384.0,35.9821,35.9894,35.953,35.9676,14384.0
2015-07-01 11:45:00,49.4,49.5,49.4,49.5,13200.0,35.9603,36.0331,35.9603,36.0331,13200.0
2015-07-01 11:50:00,49.5,49.5,49.46,49.49,12574.0,36.0331,36.0331,36.004,36.0258,12574.0
2015-07-01 11:55:00,49.49,49.5,49.41,49.41,18448.0,36.0258,36.0331,35.9676,35.9676,18448.0
2015-07-01 12:00:00,49.39,49.46,49.38,49.45,15400.0,35.953,36.004,35.9457,35.9967,15400.0
2015-07-01 12:05:00,49.46,49.49,49.45,49.49,19614.0,36.004,36.0258,35.9967,36.0258,19614.0
2015-07-01 12:10:00,49.49,49.5,49.46,49.47,20746.0,36.0258,36.0331,36.004,36.0113,20746.0
2015-07-01 12:15:00,49.48,49.5,49.47,49.48,6714.0,36.0185,36.0331,36.0113,36.0185,6714.0
2015-07-01 12:20:00,49.49,49.49,49.41,49.45,28282.0,36.0258,36.0258,35.9676,35.9967,28282.0
2015-07-01 12:25:00,49.45,49.5,49.45,49.49,20206.0,35.9967,36.0331,35.9967,36.0258,20206.0
2015-07-01 12:30:00,49.49,49.49,49.44,49.45,12694.0,36.0258,36.0258,35.9894,35.9967,12694.0
2015-07-01 12:35:00,49.46,49.46,49.43,49.43,11246.0,36.004,36.004,35.9821,35.9821,11246.0
2015-07-01 12:40:00,49.43,49.46,49.39,49.41,16296.0,35.9821,36.004,35.953,35.9676,16296.0
2015-07-01 12:45:00,49.41,49.49,49.41,49.46,13312.0,35.9676,36.0258,35.9676,36.004,13312.0
2015-07-01 12:50:00,49.44,49.45,49.41,49.45,5540.0,35.9894,35.9967,35.9676,35.9967,5540.0
2015-07-01 12:55:00,49.44,49.45,49.39,49.4,8232.0,35.9894,35.9967,35.953,35.9603,8232.0
2015-07-01 13:00:00,49.41,49.41,49.35,49.35,6510.0,35.9676,35.9676,35.9239,35.9239,6510.0
2015-07-01 13:05:00,49.36,49.4,49.35,49.4,14526.0,35.9312,35.9603,35.9239,35.9603,14526.0
2015-07-01 13:10:00,49.41,49.47,49.41,49.44,4400.0,35.9676,36.0113,35.9676,35.9894,4400.0
2015-07-01 13:15:00,49.43,49.48,49.43,49.47,4754.0,35.9821,36.0185,35.9821,36.0113,4754.0
2015-07-01 13:20:00,49.47,49.49,49.47,49.48,6472.0,36.0113,36.0258,36.0113,36.0185,6472.0
2015-07-01 13:25:00,49.47,49.49,49.47,49.47,6896.0,36.0113,36.0258,36.0113,36.0113,6896.0
2015-07-01 13:30:00,49.48,49.51,49.48,49.49,18088.0,36.0185,36.0404,36.0185,36.0258,18088.0
2015-07-01 13:35:00,49.49,49.5,49.48,49.49,7832.0,36.0258,36.0331,36.0185,36.0258,7832.0
2015-07-01 13:40:00,49.49,49.5,49.47,49.49,18212.0,36.0258,36.0331,36.0113,36.0258,18212.0
2015-07-01 13:45:00,49.5,49.51,49.48,49.5,15850.0,36.0331,36.0404,36.0185,36.0331,15850.0
2015-07-01 13:50:00,49.51,49.51,49.47,49.47,11200.0,36.0404,36.0404,36.0113,36.0113,11200.0
2015-07-01 13:55:00,49.48,49.51,49.46,49.46,27008.0,36.0185,36.0404,36.004,36.004,27008.0
2015-07-01 14:00:00,49.46,49.5,49.44,49.49,16200.0,36.004,36.0331,35.9894,36.0258,16200.0
2015-07-01 14:05:00,49.49,49.5,49.45,49.46,63152.0,36.0258,36.0331,35.9967,36.004,63152.0
2015-07-01 14:10:00,49.47,49.48,49.46,49.47,9400.0,36.0113,36.0185,36.004,36.0113,9400.0
2015-07-01 14:15:00,49.48,49.5,49.46,49.49,18948.0,36.0185,36.0331,36.004,36.0258,18948.0
2015-07-01 14:20:00,49.49,49.49,49.47,49.48,14688.0,36.0258,36.0258,36.0113,36.0185,14688.0
2015-07-01 14:25:00,49.48,49.5,49.47,49.48,19766.0,36.0185,36.0331,36.0113,36.0185,19766.0
2015-07-01 14:30:00,49.48,49.49,49.46,49.46,32654.0,36.0185,36.0258,36.004,36.004,32654.0
2015-07-01 14:35:00,49.47,49.47,49.42,49.46,12710.0,36.0113,36.0113,35.9749,36.004,12710.0
2015-07-01 14:40:00,49.45,49.45,49.41,49.42,19526.0,35.9967,35.9967,35.9676,35.9749,19526.0
2015-07-01 14:45:00,49.42,49.49,49.42,49.48,11150.0,35.9749,36.0258,35.9749,36.0185,11150.0
2015-07-01 14:50:00,49.48,49.48,49.43,49.45,13370.0,36.0185,36.0185,35.9821,35.9967,13370.0
2015-07-01 14:55:00,49.44,49.46,49.41,49.43,20368.0,35.9894,36.004,35.9676,35.9821,20368.0
2015-07-01 15:00:00,49.43,49.46,49.43,49.44,19320.0,35.9821,36.004,35.9821,35.9894,19320.0
2015-07-01 15:05:00,49.44,49.47,49.44,49.44,15980.0,35.9894,36.0113,35.9894,35.9894,15980.0
2015-07-01 15:10:00,49.43,49.44,49.41,49.43,18542.0,35.9821,35.9894,35.9676,35.9821,18542.0
2015-07-01 15:15:00,49.42,49.45,49.4,49.42,19424.0,35.9749,35.9967,35.9603,35.9749,19424.0
2015-07-01 15:20:00,49.42,49.46,49.42,49.46,31186.0,35.9749,36.004,35.9749,36.004,31186.0
2015-07-01 15:25:00,49.46,49.46,49.42,49.43,27684.0,36.004,36.004,35.9749,35.9821,27684.0
2015-07-01 15:30:00,49.43,49.44,49.35,49.36,48206.0,35.9821,35.9894,35.9239,35.9312,48206.0
2015-07-01 15:35:00,49.36,49.37,49.24,49.35,146284.0,35.9312,35.9385,35.8438,35.9239,146284.0
2015-07-01 15:40:00,49.34,49.34,49.32,49.33,39126.0,35.9166,35.9166,35.9021,35.9094,39126.0
2015-07-01 15:45:00,49.33,49.35,49.32,49.34,76260.0,35.9094,35.9239,35.9021,35.9166,76260.0
2015-07-01 15:50:00,49.35,49.38,49.32,49.38,79958.0,35.9239,35.9457,35.9021,35.9457,79958.0
2015-07-01 15:55:00,49.38,49.43,49.35,49.42,318576.0,35.9457,35.9821,35.9239,35.9749,318576.0
2015-07-02 09:30:00,49.75,50.13,49.57,50.02,35684.0,36.2151,36.4917,36.0841,36.4116,35684.0
2015-07-02 09:35:00,50.02,50.05,49.82,49.82,10682.0,36.4116,36.4335,36.266,36.266,10682.0
2015-07-02 09:40:00,49.77,49.88,49.73,49.81,60470.0,36.2296,36.3097,36.2005,36.2588,60470.0
2015-07-02 09:45:00,49.81,49.83,49.76,49.76,19504.0,36.2588,36.2733,36.2224,36.2224,19504.0
2015-07-02 09:50:00,49.75,49.88,49.75,49.88,96796.0,36.2151,36.3097,36.2151,36.3097,96796.0
2015-07-02 09:55:00,49.88,50.09,49.88,50.08,29692.0,36.3097,36.4626,36.3097,36.4553,29692.0
2015-07-02 10:00:00,50.09,50.11,49.95,49.97,49246.0,36.4626,36.4771,36.3607,36.3752,49246.0
2015-07-02 10:05:00,49.96,49.98,49.95,49.95,39936.0,36.368,36.3825,36.3607,36.3607,39936.0
2015-07-02 10:10:00,49.95,49.99,49.9,49.94,62110.0,36.3607,36.3898,36.3243,36.3534,62110.0
2015-07-02 10:15:00,49.94,49.96,49.9,49.91,57644.0,36.3534,36.368,36.3243,36.3316,57644.0
2015-07-02 10:20:00,49.9,49.94,49.9,49.93,17096.0,36.3243,36.3534,36.3243,36.3461,17096.0
2015-07-02 10:25:00,49.94,50.01,49.93,49.97,11782.0,36.3534,36.4044,36.3461,36.3752,11782.0
2015-07-02 10:30:00,49.97,50.12,49.97,50.1,270342.0,36.3752,36.4844,36.3752,36.4699,270342.0
2015-07-02 10:35:00,50.1,50.1,49.94,49.94,59438.0,36.4699,36.4699,36.3534,36.3534,59438.0
2015-07-02 10:40:00,49.97,50.0,49.93,49.97,43274.0,36.3752,36.3971,36.3461,36.3752,43274.0
2015-07-02 10:45:00,49.97,50.01,49.96,49.96,23764.0,36.3752,36.4044,36.368,36.368,23764.0
2015-07-02 10:50:00,49.96,50.06,49.94,50.05,19722.0,36.368,36.4407,36.3534,36.4335,19722.0
2015-07-02 10:55:00,50.02,50.08,50.01,50.01,13998.0,36.4116,36.4553,36.4044,36.4044,13998.0
2015-07-02 11:00:00,49.99,50.03,49.96,50.01,13212.0,36.3898,36.4189,36.368,36.4044,13212.0
2015-07-02 11:05:00,50.01,50.08,50.01,50.04,19146.0,36.4044,36.4553,36.4044,36.4262,19146.0
2015-07-02 11:10:00,50.05,50.15,50.02,50.15,43632.0,36.4335,36.5063,36.4116,36.5063,43632.0
2015-07-02 11:15:00,50.14,50.14,50.07,50.08,10562.0,36.499,36.499,36.448,36.4553,10562.0
2015-07-02 11:20:00,50.08,50.09,49.96,49.97,8580.0,36.4553,36.4626,36.368,36.3752,8580.0
2015-07-02 11:25:00,49.98,50.04,49.97,50.02,12156.0,36.3825,36.4262,36.3752,36.4116,12156.0
2015-07-02 11:30:00,50.01,50.09,50.0,50.08,5956.0,36.4044,36.4626,36.3971,36.4553,5956.0
2015-07-02 11:35:00,50.05,50.09,50.02,50.07,11430.0,36.4335,36.4626,36.4116,36.448,11430.0
2015-07-02 11:40:00,50.09,50.09,50.04,50.07,11810.0,36.4626,36.4626,36.4262,36.448,11810.0
2015-07-02 11:45:00,50.06,50.12,50.05,50.12,14152.0,36.4407,36.4844,36.4335,36.4844,14152.0
2015-07-02 11:50:00,50.09,50.16,50.09,50.09,24532.0,36.4626,36.5135,36.4626,36.4626,24532.0
2015-07-02 11:55:00,50.07,50.1,50.03,50.1,7380.0,36.448,36.4699,36.4189,36.4699,7380.0
2015-07-02 12:00:00,50.09,50.13,50.06,50.13,7898.0,36.4626,36.4917,36.4407,36.4917,7898.0
2015-07-02 12:05:00,50.13,50.15,50.09,50.12,13148.0,36.4917,36.5063,36.4626,36.4844,13148.0
2015-07-02 12:10:00,50.12,50.17,50.1,50.17,13152.0,36.4844,36.5208,36.4699,36.5208,13152.0
2015-07-02 12:15:00,50.15,50.24,50.13,50.23,41294.0,36.5063,36.5718,36.4917,36.5645,41294.0
2015-07-02 12:20:00,50.23,50.25,50.18,50.2,21466.0,36.5645,36.5791,36.5281,36.5427,21466.0
2015-07-02 12:25:00,50.18,50.19,50.16,50.17,8600.0,36.5281,36.5354,36.5135,36.5208,8600.0
2015-07-02 12:30:00,50.17,50.17,50.05,50.05,11538.0,36.5208,36.5208,36.4335,36.4335,11538.0
2015-07-02 12:35:00,50.05,50.08,50.02,50.04,15600.0,36.4335,36.4553,36.4116,36.4262,15600.0
2015-07-02 12:40:00,50.02,50.02,49.99,50.02,17290.0,36.4116,36.4116,36.3898,36.4116,17290.0
2015-07-02 12:45:00,50.02,50.13,50.02,50.1,46108.0,36.4116,36.4917,36.4116,36.4699,46108.0
2015-07-02 12:50:00,50.1,50.1,50.01,50.04,12170.0,36.4699,36.4699,36.4044,36.4262,12170.0
2015-07-02 12:55:00,50.02,50.06,50.02,50.02,7710.0,36.4116,36.4407,36.4116,36.4116,7710.0
2015-07-02 13:00:00,50.01,50.01,49.97,49.99,10338.0,36.4044,36.4044,36.3752,36.3898,10338.0
2015-07-02 13:05:00,49.98,49.99,49.96,49.98,8124.0,36.3825,36.3898,36.368,36.3825,8124.0
2015-07-02 13:10:00,49.98,50.03,49.95,50.03,28128.0,36.3825,36.4189,36.3607,36.4189,28128.0
2015-07-02 13:15:00,50.03,50.1,50.02,50.08,13000.0,36.4189,36.4699,36.4116,36.4553,13000.0
2015-07-02 13:20:00,50.07,50.08,50.01,50.05,5908.0,36.448,36.4553,36.4044,36.4335,5908.0
2015-07-02 13:25:00,50.06,50.1,50.06,50.09,8404.0,36.4407,36.4699,36.4407,36.4626,8404.0
2015-07-02 13:30:00,50.1,50.13,50.1,50.12,7746.0,36.4699,36.4917,36.4699,36.4844,7746.0
2015-07-02 13:35:00,50.12,50.12,50.04,50.05,5000.0,36.4844,36.4844,36.4262,36.4335,5000.0
2015-07-02 13:40:00,50.05,50.1,50.02,50.1,8600.0,36.4335,36.4699,36.4116,36.4699,8600.0
2015-07-02 13:45:00,50.1,50.12,50.09,50.12,5200.0,36.4699,36.4844,36.4626,36.4844,5200.0
2015-07-02 13:50:00,50.12,50.13,50.11,50.11,6600.0,36.4844,36.4917,36.4771,36.4771,6600.0
2015-07-02 13:55:00,50.11,50.11,50.03,50.07,14544.0,36.4771,36.4771,36.4189,36.448,14544.0
2015-07-02 14:00:00,50.07,50.07,49.98,50.01,7578.0,36.448,36.448,36.3825,36.4044,7578.0
2015-07-02 14:05:00,49.99,50.04,49.95,50.04,16474.0,36.3898,36.4262,36.3607,36.4262,16474.0
2015-07-02 14:10:00,50.03,50.08,50.01,50.08,17940.0,36.4189,36.4553,36.4044,36.4553,17940.0
2015-07-02 14:15:00,50.07,50.12,50.05,50.12,18496.0,36.448,36.4844,36.4335,36.4844,18496.0
2015-07-02 14:20:00,50.1,50.12,50.07,50.11,8000.0,36.4699,36.4844,36.448,36.4771,8000.0
2015-07-02 14:25:00,50.11,50.11,50.07,50.07,7200.0,36.4771,36.4771,36.448,36.448,7200.0
2015-07-02 14:30:00,50.07,50.07,50.02,50.05,11100.0,36.448,36.448,36.4116,36.4335,11100.0
2015-07-02 14:35:00,50.05,50.07,50.02,50.03,12004.0,36.4335,36.448,36.4116,36.4189,12004.0
2015-07-02 14:40:00,50.02,50.03,49.99,49.99,8632.0,36.4116,36.4189,36.3898,36.3898,8632.0
2015-07-02 14:45:00,49.99,50.02,49.99,50.02,10716.0,36.3898,36.4116,36.3898,36.4116,10716.0
2015-07-02 14:50:00,50.02,50.02,49.99,49.99,12204.0,36.4116,36.4116,36.3898,36.3898,12204.0
2015-07-02 14:55:00,50.0,50.06,50.0,50.04,17070.0,36.3971,36.4407,36.3971,36.4262,17070.0
2015-07-02 15:00:00,50.05,50.1,50.03,50.1,15052.0,36.4335,36.4699,36.4189,36.4699,15052.0
2015-07-02 15:05:00,50.09,50.1,50.08,50.1,18934.0,36.4626,36.4699,36.4553,36.4699,18934.0
2015-07-02 15:10:00,50.1,50.15,50.1,50.13,19252.0,36.4699,36.5063,36.4699,36.4917,19252.0
2015-07-02 15:15:00,50.13,50.15,50.1,50.14,22942.0,36.4917,36.5063,36.4699,36.499,22942.0
2015-07-02 15:20:00,50.15,50.2,50.13,50.2,30618.0,36.5063,36.5427,36.4917,36.5427,30618.0
2015-07-02 15:25:00,50.2,50.24,50.19,50.22,17644.0,36.5427,36.5718,36.5354,36.5572,17644.0
2015-07-02 15:30:00,50.22,50.22,50.13,50.18,33898.0,36.5572,36.5572,36.4917,36.5281,33898.0
2015-07-02 15:35:00,50.18,50.18,50.13,50.15,28094.0,36.5281,36.5281,36.4917,36.5063,28094.0
2015-07-02 15:40:00,50.15,50.19,50.12,50.19,27762.0,36.5063,36.5354,36.4844,36.5354,27762.0
2015-07-02 15:45:00,50.18,50.24,50.18,50.23,69110.0,36.5281,36.5718,36.5281,36.5645,69110.0
2015-07-02 15:50:00,50.24,50.24,50.15,50.16,49260.0,36.5718,36.5718,36.5063,36.5135,49260.0
2015-07-02 15:55:00,50.16,50.25,50.16,50.18,109924.0,36.5135,36.5791,36.5135,36.5281,109924.0
2015-07-06 09:30:00,50.2,50.33,49.96,50.32,34696.0,36.5427,36.6373,36.368,36.63,34696.0
2015-07-06 09:35:00,50.32,50.48,50.24,50.42,19712.0,36.63,36.7465,36.5718,36.7028,19712.0
2015-07-06 09:40:00,50.39,50.44,50.27,50.28,11440.0,36.681,36.7174,36.5936,36.6009,11440.0
2015-07-06 09:45:00,50.27,50.38,50.23,50.3,8500.0,36.5936,36.6737,36.5645,36.6155,8500.0
2015-07-06 09:50:00,50.33,50.34,50.21,50.21,7810.0,36.6373,36.6446,36.5499,36.5499,7810.0
2015-07-06 09:55:00,50.19,50.21,50.03,50.1,16084.0,36.5354,36.5499,36.4189,36.4699,16084.0
2015-07-06 10:00:00,50.08,50.08,49.93,49.98,39286.0,36.4553,36.4553,36.3461,36.3825,39286.0
2015-07-06 10:05:00,49.99,49.99,49.89,49.92,16138.0,36.3898,36.3898,36.317,36.3388,16138.0
2015-07-06 10:10:00,49.9,49.92,49.84,49.85,40878.0,36.3243,36.3388,36.2806,36.2879,40878.0
2015-07-06 10:15:00,49.84,49.85,49.73,49.76,42908.0,36.2806,36.2879,36.2005,36.2224,42908.0
2015-07-06 10:20:00,49.76,49.77,49.72,49.73,135784.0,36.2224,36.2296,36.1932,36.2005,135784.0
2015-07-06 10:25:00,49.73,49.77,49.72,49.74,54450.0,36.2005,36.2296,36.1932,36.2078,54450.0
2015-07-06 10:30:00,49.74,49.76,49.71,49.74,12492.0,36.2078,36.2224,36.186,36.2078,12492.0
2015-07-06 10:35:00,49.74,49.74,49.69,49.7,22970.0,36.2078,36.2078,36.1714,36.1787,22970.0
2015-07-06 10:40:00,49.7,49.76,49.67,49.74,20014.0,36.1787,36.2224,36.1569,36.2078,20014.0
2015-07-06 10:45:00,49.74,49.83,49.74,49.81,18438.0,36.2078,36.2733,36.2078,36.2588,18438.0
2015-07-06 10:50:00,49.82,49.85,49.79,49.82,13726.0,36.266,36.2879,36.2442,36.266,13726.0
2015-07-06 10:55:00,49.81,49.88,49.81,49.88,9496.0,36.2588,36.3097,36.2588,36.3097,9496.0
2015-07-06 11:00:00,49.88,49.88,49.75,49.79,11998.0,36.3097,36.3097,36.2151,36.2442,11998.0
2015-07-06 11:05:00,49.78,49.8,49.74,49.77,18386.0,36.2369,36.2515,36.2078,36.2296,18386.0
2015-07-06 11:10:00,49.77,49.85,49.77,49.85,17010.0,36.2296,36.2879,36.2296,36.2879,17010.0
2015-07-06 11:15:00,49.84,49.84,49.8,49.81,8406.0,36.2806,36.2806,36.2515,36.2588,8406.0
2015-07-06 11:20:00,49.79,49.82,49.77,49.82,11300.0,36.2442,36.266,36.2296,36.266,11300.0
2015-07-06 11:25:00,49.84,49.87,49.83,49.84,8604.0,36.2806,36.3024,36.2733,36.2806,8604.0
2015-07-06 11:30:00,49.85,49.88,49.83,49.87,17964.0,36.2879,36.3097,36.2733,36.3024,17964.0
2015-07-06 11:35:00,49.89,49.91,49.86,49.87,11684.0,36.317,36.3316,36.2952,36.3024,11684.0
2015-07-06 11:40:00,49.86,49.88,49.84,49.86,11216.0,36.2952,36.3097,36.2806,36.2952,11216.0
2015-07-06 11:45:00,49.85,49.87,49.82,49.87,12488.0,36.2879,36.3024,36.266,36.3024,12488.0
2015-07-06 11:50:00,49.88,49.88,49.85,49.85,10210.0,36.3097,36.3097,36.2879,36.2879,10210.0
2015-07-06 11:55:00,49.85,49.9,49.85,49.9,15342.0,36.2879,36.3243,36.2879,36.3243,15342.0
2015-07-06 12:00:00,49.88,49.9,49.85,49.89,9910.0,36.3097,36.3243,36.2879,36.317,9910.0
2015-07-06 12:05:00,49.91,49.91,49.85,49.86,12602.0,36.3316,36.3316,36.2879,36.2952,12602.0
2015-07-06 12:10:00,49.85,49.88,49.84,49.85,10846.0,36.2879,36.3097,36.2806,36.2879,10846.0
2015-07-06 12:15:00,49.85,49.91,49.85,49.88,7882.0,36.2879,36.3316,36.2879,36.3097,7882.0
2015-07-06 12:20:00,49.89,49.94,49.89,49.91,6814.0,36.317,36.3534,36.317,36.3316,6814.0
2015-07-06 12:25:00,49.92,49.93,49.89,49.9,11424.0,36.3388,36.3461,36.317,36.3243,11424.0
2015-07-06 12:30:00,49.9,49.9,49.86,49.88,13638.0,36.3243,36.3243,36.2952,36.3097,13638.0
2015-07-06 12:35:00,49.85,49.87,49.83,49.83,11678.0,36.2879,36.3024,36.2733,36.2733,11678.0
2015-07-06 12:40:00,49.82,49.85,49.81,49.83,10574.0,36.266,36.2879,36.2588,36.2733,10574.0
2015-07-06 12:45:00,49.82,49.86,49.81,49.85,6830.0,36.266,36.2952,36.2588,36.2879,6830.0
2015-07-06 12:50:00,49.85,49.85,49.82,49.85,7688.0,36.2879,36.2879,36.266,36.2879,7688.0
2015-07-06 12:55:00,49.85,49.91,49.85,49.9,17176.0,36.2879,36.3316,36.2879,36.3243,17176.0
2015-07-06 13:00:00,49.92,49.94,49.91,49.93,10612.0,36.3388,36.3534,36.3316,36.3461,10612.0
2015-07-06 13:05:00,49.93,49.95,49.89,49.9,10160.0,36.3461,36.3607,36.317,36.3243,10160.0
2015-07-06 13:10:00,49.9,49.93,49.88,49.9,14802.0,36.3243,36.3461,36.3097,36.3243,14802.0
2015-07-06 13:15:00,49.91,49.91,49.85,49.85,11782.0,36.3316,36.3316,36.2879,36.2879,11782.0
2015-07-06 13:20:00,49.87,49.88,49.85,49.88,9388.0,36.3024,36.3097,36.2879,36.3097,9388.0
2015-07-06 13:25:00,49.87,49.87,49.83,49.83,3000.0,36.3024,36.3024,36.2733,36.2733,3000.0
2015-07-06 13:30:00,49.82,49.82,49.79,49.8,18948.0,36.266,36.266,36.2442,36.2515,18948.0
2015-07-06 13:35:00,49.8,49.81,49.79,49.79,17588.0,36.2515,36.2588,36.2442,36.2442,17588.0
2015-07-06 13:40:00,49.79,49.81,49.77,49.81,30130.0,36.2442,36.2588,36.2296,36.2588,30130.0
2015-07-06 13:45:00,49.81,49.82,49.78,49.8,13152.0,36.2588,36.266,36.2369,36.2515,13152.0
2015-07-06 13:50:00,49.79,49.8,49.77,49.79,17612.0,36.2442,36.2515,36.2296,36.2442,17612.0
2015-07-06 13:55:00,49.8,49.81,49.77,49.79,12800.0,36.2515,36.2588,36.2296,36.2442,12800.0
2015-07-06 14:00:00,49.79,49.81,49.77,49.81,12080.0,36.2442,36.2588,36.2296,36.2588,12080.0
2015-07-06 14:05:00,49.81,49.82,49.77,49.78,9210.0,36.2588,36.266,36.2296,36.2369,9210.0
2015-07-06 14:10:00,49.79,49.82,49.79,49.82,21858.0,36.2442,36.266,36.2442,36.266,21858.0
2015-07-06 14:15:00,49.81,49.84,49.79,49.81,10494.0,36.2588,36.2806,36.2442,36.2588,10494.0
2015-07-06 14:20:00,49.82,49.84,49.81,49.81,5602.0,36.266,36.2806,36.2588,36.2588,5602.0
2015-07-06 14:25:00,49.82,49.85,49.81,49.81,9408.0,36.266,36.2879,36.2588,36.2588,9408.0
2015-07-06 14:30:00,49.81,49.82,49.79,49.8,16602.0,36.2588,36.266,36.2442,36.2515,16602.0
2015-07-06 14:35:00,49.81,49.82,49.79,49.79,41702.0,36.2588,36.266,36.2442,36.2442,41702.0
2015-07-06 14:40:00,49.8,49.81,49.77,49.79,32694.0,36.2515,36.2588,36.2296,36.2442,32694.0
2015-07-06 14:45:00,49.79,49.81,49.78,49.81,47746.0,36.2442,36.2588,36.2369,36.2588,47746.0
2015-07-06 14:50:00,49.81,49.82,49.77,49.82,35312.0,36.2588,36.266,36.2296,36.266,35312.0
2015-07-06 14:55:00,49.82,49.82,49.8,49.82,19074.0,36.266,36.266,36.2515,36.266,19074.0
2015-07-06 15:00:00,49.81,49.84,49.79,49.79,19474.0,36.2588,36.2806,36.2442,36.2442,19474.0
2015-07-06 15:05:00,49.79,49.81,49.79,49.79,19084.0,36.2442,36.2588,36.2442,36.2442,19084.0
2015-07-06 15:10:00,49.79,49.8,49.77,49.79,30970.0,36.2442,36.2515,36.2296,36.2442,30970.0
2015-07-06 15:15:00,49.79,49.82,49.77,49.8,17326.0,36.2442,36.266,36.2296,36.2515,17326.0
2015-07-06 15:20:00,49.83,49.87,49.82,49.83,18840.0,36.2733,36.3024,36.266,36.2733,18840.0
2015-07-06 15:25:00,49.84,49.85,49.83,49.84,14368.0,36.2806,36.2879,36.2733,36.2806,14368.0
2015-07-06 15:30:00,49.85,49.91,49.84,49.87,31140.0,36.2879,36.3316,36.2806,36.3024,31140.0
2015-07-06 15:35:00,49.87,49.88,49.83,49.84,48336.0,36.3024,36.3097,36.2733,36.2806,48336.0
2015-07-06 15:40:00,49.85,49.86,49.82,49.85,27780.0,36.2879,36.2952,36.266,36.2879,27780.0
2015-07-06 15:45:00,49.85,49.93,49.85,49.92,49028.0,36.2879,36.3461,36.2879,36.3388,49028.0
2015-07-06 15:50:00,49.92,49.96,49.92,49.94,50404.0,36.3388,36.368,36.3388,36.3534,50404.0
2015-07-06 15:55:00,49.93,49.97,49.93,49.97,127964.0,36.3461,36.3752,36.3461,36.3752,127964.0
2015-07-07 09:30:00,50.29,50.5,50.15,50.41,34850.0,36.6082,36.761,36.5063,36.6955,34850.0
2015-07-07 09:35:00,50.35,50.49,50.35,50.42,8800.0,36.6519,36.7538,36.6519,36.7028,8800.0
2015-07-07 09:40:00,50.4,50.4,50.3,50.35,11300.0,36.6882,36.6882,36.6155,36.6519,11300.0
2015-07-07 09:45:00,50.35,50.44,50.35,50.38,7604.0,36.6519,36.7174,36.6519,36.6737,7604.0
2015-07-07 09:50:00,50.39,50.48,50.39,50.44,12700.0,36.681,36.7465,36.681,36.7174,12700.0
2015-07-07 09:55:00,50.43,50.49,50.41,50.46,17930.0,36.7101,36.7538,36.6955,36.7319,17930.0
2015-07-07 10:00:00,50.49,50.49,50.38,50.4,19362.0,36.7538,36.7538,36.6737,36.6882,19362.0
2015-07-07 10:05:00,50.41,50.44,50.35,50.41,17608.0,36.6955,36.7174,36.6519,36.6955,17608.0
2015-07-07 10:10:00,50.42,50.47,50.4,50.44,24920.0,36.7028,36.7392,36.6882,36.7174,24920.0
2015-07-07 10:15:00,50.44,50.46,50.38,50.38,12128.0,36.7174,36.7319,36.6737,36.6737,12128.0
2015-07-07 10:20:00,50.38,50.41,50.35,50.37,12258.0,36.6737,36.6955,36.6519,36.6664,12258.0
2015-07-07 10:25:00,50.36,50.42,50.35,50.41,13392.0,36.6591,36.7028,36.6519,36.6955,13392.0
2015-07-07 10:30:00,50.38,50.38,50.32,50.36,22662.0,36.6737,36.6737,36.63,36.6591,22662.0
2015-07-07 10:35:00,50.37,50.45,50.35,50.4,83062.0,36.6664,36.7246,36.6519,36.6882,83062.0
2015-07-07 10:40:00,50.38,50.38,50.29,50.33,29730.0,36.6737,36.6737,36.6082,36.6373,29730.0
2015-07-07 10:45:00,50.32,50.35,50.27,50.27,24526.0,36.63,36.6519,36.5936,36.5936,24526.0
2015-07-07 10:50:00,50.27,50.36,50.26,50.36,19602.0,36.5936,36.6591,36.5863,36.6591,19602.0
2015-07-07 10:55:00,50.35,50.4,50.34,50.37,23442.0,36.6519,36.6882,36.6446,36.6664,23442.0
2015-07-07 11:00:00,50.38,50.38,50.3,50.3,26206.0,36.6737,36.6737,36.6155,36.6155,26206.0
2015-07-07 11:05:00,50.31,50.32,50.27,50.27,14764.0,36.6227,36.63,36.5936,36.5936,14764.0
2015-07-07 11:10:00,50.28,50.38,50.28,50.37,23946.0,36.6009,36.6737,36.6009,36.6664,23946.0
2015-07-07 11:15:00,50.37,50.41,50.35,50.38,17594.0,36.6664,36.6955,36.6519,36.6737,17594.0
2015-07-07 11:20:00,50.38,50.39,50.3,50.38,12390.0,36.6737,36.681,36.6155,36.6737,12390.0
2015-07-07 11:25:00,50.38,50.4,50.29,50.31,30190.0,36.6737,36.6882,36.6082,36.6227,30190.0
2015-07-07 11:30:00,50.31,50.31,50.24,50.24,86348.0,36.6227,36.6227,36.5718,36.5718,86348.0
2015-07-07 11:35:00,50.24,50.33,50.22,50.29,46104.0,36.5718,36.6373,36.5572,36.6082,46104.0
2015-07-07 11:40:00,50.3,50.38,50.3,50.36,42580.0,36.6155,36.6737,36.6155,36.6591,42580.0
2015-07-07 11:45:00,50.35,50.38,50.33,50.38,23584.0,36.6519,36.6737,36.6373,36.6737,23584.0
2015-07-07 11:50:00,50.37,50.4,50.32,50.38,59032.0,36.6664,36.6882,36.63,36.6737,59032.0
2015-07-07 11:55:00,50.38,50.52,50.38,50.47,29792.0,36.6737,36.7756,36.6737,36.7392,29792.0
2015-07-07 12:00:00,50.46,50.49,50.43,50.48,69226.0,36.7319,36.7538,36.7101,36.7465,69226.0
2015-07-07 12:05:00,50.49,50.6,50.48,50.57,95398.0,36.7538,36.8338,36.7465,36.812,95398.0
2015-07-07 12:10:00,50.56,50.56,50.49,50.49,17384.0,36.8047,36.8047,36.7538,36.7538,17384.0
2015-07-07 12:15:00,50.49,50.52,50.45,50.5,11692.0,36.7538,36.7756,36.7246,36.761,11692.0
2015-07-07 12:20:00,50.48,50.56,50.47,50.55,17200.0,36.7465,36.8047,36.7392,36.7974,17200.0
2015-07-07 12:25:00,50.56,50.57,50.48,50.48,20994.0,36.8047,36.812,36.7465,36.7465,20994.0
2015-07-07 12:30:00,50.49,50.52,50.48,50.5,28244.0,36.7538,36.7756,36.7465,36.761,28244.0
2015-07-07 12:35:00,50.5,50.53,50.48,50.51,86478.0,36.761,36.7829,36.7465,36.7683,86478.0
2015-07-07 12:40:00,50.51,50.52,50.45,50.49,61630.0,36.7683,36.7756,36.7246,36.7538,61630.0
2015-07-07 12:45:00,50.51,50.55,50.48,50.49,40506.0,36.7683,36.7974,36.7465,36.7538,40506.0
2015-07-07 12:50:00,50.48,50.52,50.46,50.49,37302.0,36.7465,36.7756,36.7319,36.7538,37302.0
2015-07-07 12:55:00,50.5,50.51,50.42,50.44,75650.0,36.761,36.7683,36.7028,36.7174,75650.0
2015-07-07 13:00:00,50.45,50.49,50.44,50.48,52268.0,36.7246,36.7538,36.7174,36.7465,52268.0
2015-07-07 13:05:00,50.48,50.48,50.43,50.47,21378.0,36.7465,36.7465,36.7101,36.7392,21378.0
2015-07-07 13:10:00,50.47,50.5,50.45,50.46,146782.0,36.7392,36.761,36.7246,36.7319,146782.0
2015-07-07 13:15:00,50.46,50.47,50.42,50.44,160130.0,36.7319,36.7392,36.7028,36.7174,160130.0
2015-07-07 13:20:00,50.43,50.47,50.38,50.43,241932.0,36.7101,36.7392,36.6737,36.7101,241932.0
2015-07-07 13:25:00,50.44,50.49,50.41,50.49,68926.0,36.7174,36.7538,36.6955,36.7538,68926.0
2015-07-07 13:30:00,50.51,50.6,50.51,50.59,34130.0,36.7683,36.8338,36.7683,36.8266,34130.0
2015-07-07 13:35:00,50.58,50.62,50.57,50.58,43888.0,36.8193,36.8484,36.812,36.8193,43888.0
2015-07-07 13:40:00,50.6,50.6,50.55,50.59,15086.0,36.8338,36.8338,36.7974,36.8266,15086.0
2015-07-07 13:45:00,50.58,50.6,50.56,50.58,19752.0,36.8193,36.8338,36.8047,36.8193,19752.0
2015-07-07 13:50:00,50.59,50.6,50.52,50.52,72314.0,36.8266,36.8338,36.7756,36.7756,72314.0
2015-07-07 13:55:00,50.52,50.55,50.49,50.53,24876.0,36.7756,36.7974,36.7538,36.7829,24876.0
2015-07-07 14:00:00,50.54,50.55,50.51,50.55,15962.0,36.7902,36.7974,36.7683,36.7974,15962.0
2015-07-07 14:05:00,50.55,50.55,50.52,50.55,23860.0,36.7974,36.7974,36.7756,36.7974,23860.0
2015-07-07 14:10:00,50.54,50.55,50.51,50.51,14334.0,36.7902,36.7974,36.7683,36.7683,14334.0
2015-07-07 14:15:00,50.51,50.52,50.48,50.49,19484.0,36.7683,36.7756,36.7465,36.7538,19484.0
2015-07-07 14:20:00,50.49,50.51,50.46,50.49,20610.0,36.7538,36.7683,36.7319,36.7538,20610.0
2015-07-07 14:25:00,50.49,50.54,50.47,50.47,71118.0,36.7538,36.7902,36.7392,36.7392,71118.0
2015-07-07 14:30:00,50.47,50.52,50.44,50.51,28110.0,36.7392,36.7756,36.7174,36.7683,28110.0
2015-07-07 14:35:00,50.51,50.54,50.49,50.54,26042.0,36.7683,36.7902,36.7538,36.7902,26042.0
2015-07-07 14:40:00,50.54,50.68,50.54,50.64,83770.0,36.7902,36.8921,36.7902,36.863,83770.0
2015-07-07 14:45:00,50.63,50.66,50.61,50.63,18700.0,36.8557,36.8775,36.8411,36.8557,18700.0
2015-07-07 14:50:00,50.63,50.7,50.63,50.7,24170.0,36.8557,36.9066,36.8557,36.9066,24170.0
2015-07-07 14:55:00,50.7,50.85,50.69,50.81,38204.0,36.9066,37.0158,36.8994,36.9867,38204.0
2015-07-07 15:00:00,50.81,50.85,50.77,50.79,34438.0,36.9867,37.0158,36.9576,36.9721,34438.0
2015-07-07 15:05:00,50.79,50.81,50.68,50.75,41056.0,36.9721,36.9867,36.8921,36.943,41056.0
2015-07-07 15:10:00,50.77,50.77,50.73,50.77,41012.0,36.9576,36.9576,36.9285,36.9576,41012.0
2015-07-07 15:15:00,50.76,50.83,50.74,50.82,34518.0,36.9503,37.0013,36.9357,36.994,34518.0
2015-07-07 15:20:00,50.81,50.81,50.76,50.81,34532.0,36.9867,36.9867,36.9503,36.9867,34532.0
2015-07-07 15:25:00,50.81,50.85,50.78,50.78,50732.0,36.9867,37.0158,36.9649,36.9649,50732.0
2015-07-07 15:30:00,50.79,50.84,50.76,50.76,59384.0,36.9721,37.0085,36.9503,36.9503,59384.0
2015-07-07 15:35:00,50.75,50.78,50.7,50.72,74876.0,36.943,36.9649,36.9066,36.9212,74876.0
2015-07-07 15:40:00,50.72,50.74,50.61,50.65,67848.0,36.9212,36.9357,36.8411,36.8702,67848.0
2015-07-07 15:45:00,50.65,50.67,50.58,50.59,88264.0,36.8702,36.8848,36.8193,36.8266,88264.0
2015-07-07 15:50:00,50.59,50.66,50.58,50.62,98868.0,36.8266,36.8775,36.8193,36.8484,98868.0
2015-07-07 15:55:00,50.62,50.63,50.58,50.62,156244.0,36.8484,36.8557,36.8193,36.8484,156244.0
2015-07-08 09:30:00,50.35,50.47,50.33,50.37,44914.0,36.6519,36.7392,36.6373,36.6664,44914.0
2015-07-08 09:35:00,50.35,50.46,50.34,50.41,34316.0,36.6519,36.7319,36.6446,36.6955,34316.0
2015-07-08 09:40:00,50.4,50.63,50.4,50.59,27828.0,36.6882,36.8557,36.6882,36.8266,27828.0
2015-07-08 09:45:00,50.59,50.71,50.58,50.69,14826.0,36.8266,36.9139,36.8193,36.8994,14826.0
2015-07-08 09:50:00,50.69,50.8,50.69,50.71,9216.0,36.8994,36.9794,36.8994,36.9139,9216.0
2015-07-08 09:55:00,50.74,50.74,50.66,50.72,68100.0,36.9357,36.9357,36.8775,36.9212,68100.0
2015-07-08 10:00:00,50.74,50.75,50.66,50.72,90440.0,36.9357,36.943,36.8775,36.9212,90440.0
2015-07-08 10:05:00,50.71,50.76,50.69,50.74,17802.0,36.9139,36.9503,36.8994,36.9357,17802.0
2015-07-08 10:10:00,50.73,50.89,50.71,50.88,47076.0,36.9285,37.0449,36.9139,37.0377,47076.0
2015-07-08 10:15:00,50.86,51.0,50.86,51.0,26694.0,37.0231,37.125,37.0231,37.125,26694.0
2015-07-08 10:20:00,50.98,51.02,50.93,50.98,47310.0,37.1105,37.1396,37.0741,37.1105,47310.0
2015-07-08 10:25:00,50.99,51.01,50.82,50.84,33578.0,37.1177,37.1323,36.994,37.0085,33578.0
2015-07-08 10:30:00,50.83,50.85,50.78,50.83,20072.0,37.0013,37.0158,36.9649,37.0013,20072.0
2015-07-08 10:35:00,50.84,50.92,50.84,50.88,12996.0,37.0085,37.0668,37.0085,37.0377,12996.0
2015-07-08 10:40:00,50.88,50.89,50.83,50.84,11146.0,37.0377,37.0449,37.0013,37.0085,11146.0
2015-07-08 10:45:00,50.84,50.87,50.79,50.84,17860.0,37.0085,37.0304,36.9721,37.0085,17860.0
2015-07-08 10:50:00,50.85,50.94,50.85,50.9,11600.0,37.0158,37.0813,37.0158,37.0522,11600.0
2015-07-08 10:55:00,50.9,50.98,50.88,50.96,26438.0,37.0522,37.1105,37.0377,37.0959,26438.0
2015-07-08 11:00:00,50.97,50.99,50.93,50.99,70056.0,37.1032,37.1177,37.0741,37.1177,70056.0
2015-07-08 11:05:00,50.97,50.99,50.88,50.88,64184.0,37.1032,37.1177,37.0377,37.0377,64184.0
2015-07-08 11:10:00,50.87,50.9,50.85,50.89,13190.0,37.0304,37.0522,37.0158,37.0449,13190.0
2015-07-08 11:15:00,50.87,50.87,50.81,50.87,17596.0,37.0304,37.0304,36.9867,37.0304,17596.0
2015-07-08 11:20:00,50.86,50.87,50.83,50.86,11200.0,37.0231,37.0304,37.0013,37.0231,11200.0
2015-07-08 11:25:00,50.87,50.89,50.84,50.84,18000.0,37.0304,37.0449,37.0085,37.0085,18000.0
2015-07-08 11:30:00,50.85,50.85,50.8,50.83,16000.0,37.0158,37.0158,36.9794,37.0013,16000.0
2015-07-08 11:35:00,50.83,50.84,50.79,50.84,14846.0,37.0013,37.0085,36.9721,37.0085,14846.0
2015-07-08 11:40:00,50.82,50.84,50.75,50.76,33156.0,36.994,37.0085,36.943,36.9503,33156.0
2015-07-08 11:45:00,50.77,50.77,50.75,50.77,15400.0,36.9576,36.9576,36.943,36.9576,15400.0
2015-07-08 11:50:00,50.77,50.77,50.65,50.68,30324.0,36.9576,36.9576,36.8702,36.8921,30324.0
2015-07-08 11:55:00,50.68,50.68,50.6,50.62,18784.0,36.8921,36.8921,36.8338,36.8484,18784.0
2015-07-08 12:00:00,50.6,50.69,50.56,50.69,27128.0,36.8338,36.8994,36.8047,36.8994,27128.0
2015-07-08 12:05:00,50.69,50.74,50.68,50.72,7426.0,36.8994,36.9357,36.8921,36.9212,7426.0
2015-07-08 12:10:00,50.72,50.75,50.68,50.75,15422.0,36.9212,36.943,36.8921,36.943,15422.0
2015-07-08 12:15:00,50.73,50.78,50.73,50.78,3800.0,36.9285,36.9649,36.9285,36.9649,3800.0
2015-07-08 12:20:00,50.78,50.83,50.77,50.82,9036.0,36.9649,37.0013,36.9576,36.994,9036.0
2015-07-08 12:25:00,50.81,50.85,50.77,50.77,9400.0,36.9867,37.0158,36.9576,36.9576,9400.0
2015-07-08 12:30:00,50.78,50.78,50.71,50.71,9300.0,36.9649,36.9649,36.9139,36.9139,9300.0
2015-07-08 12:35:00,50.73,50.74,50.72,50.73,19800.0,36.9285,36.9357,36.9212,36.9285,19800.0
2015-07-08 12:40:00,50.72,50.76,50.71,50.75,20526.0,36.9212,36.9503,36.9139,36.943,20526.0
2015-07-08 12:45:00,50.75,50.76,50.73,50.74,4800.0,36.943,36.9503,36.9285,36.9357,4800.0
2015-07-08 12:50:00,50.74,50.75,50.73,50.75,6600.0,36.9357,36.943,36.9285,36.943,6600.0
2015-07-08 12:55:00,50.76,50.83,50.74,50.83,8000.0,36.9503,37.0013,36.9357,37.0013,8000.0
2015-07-08 13:00:00,50.84,50.84,50.79,50.8,6400.0,37.0085,37.0085,36.9721,36.9794,6400.0
2015-07-08 13:05:00,50.79,50.79,50.76,50.77,4600.0,36.9721,36.9721,36.9503,36.9576,4600.0
2015-07-08 13:10:00,50.76,50.83,50.74,50.8,12564.0,36.9503,37.0013,36.9357,36.9794,12564.0
2015-07-08 13:15:00,50.8,50.82,50.78,50.8,5648.0,36.9794,36.994,36.9649,36.9794,5648.0
2015-07-08 13:20:00,50.8,50.81,50.76,50.76,4800.0,36.9794,36.9867,36.9503,36.9503,4800.0
2015-07-08 13:25:00,50.77,50.81,50.76,50.81,12512.0,36.9576,36.9867,36.9503,36.9867,12512.0
2015-07-08 13:30:00,50.81,50.81,50.76,50.79,10676.0,36.9867,36.9867,36.9503,36.9721,10676.0
2015-07-08 13:35:00,50.79,50.81,50.79,50.8,14862.0,36.9721,36.9867,36.9721,36.9794,14862.0
2015-07-08 13:40:00,50.8,50.83,50.8,50.82,11950.0,36.9794,37.0013,36.9794,36.994,11950.0
2015-07-08 13:45:00,50.83,50.85,50.82,50.85,20786.0,37.0013,37.0158,36.994,37.0158,20786.0
2015-07-08 13:50:00,50.86,50.88,50.86,50.88,18626.0,37.0231,37.0377,37.0231,37.0377,18626.0
2015-07-08 13:55:00,50.88,50.91,50.87,50.87,8000.0,37.0377,37.0595,37.0304,37.0304,8000.0
2015-07-08 14:00:00,50.88,50.88,50.82,50.82,19406.0,37.0377,37.0377,36.994,36.994,19406.0
2015-07-08 14:05:00,50.83,50.85,50.74,50.75,15766.0,37.0013,37.0158,36.9357,36.943,15766.0
2015-07-08 14:10:00,50.77,50.77,50.74,50.76,2674.0,36.9576,36.9576,36.9357,36.9503,2674.0
2015-07-08 14:15:00,50.77,50.83,50.77,50.77,19158.0,36.9576,37.0013,36.9576,36.9576,19158.0
2015-07-08 14:20:00,50.77,50.82,50.77,50.77,63918.0,36.9576,36.994,36.9576,36.9576,63918.0
2015-07-08 14:25:00,50.76,50.81,50.76,50.79,10538.0,36.9503,36.9867,36.9503,36.9721,10538.0
2015-07-08 14:30:00,50.76,50.79,50.74,50.75,23176.0,36.9503,36.9721,36.9357,36.943,23176.0
2015-07-08 14:35:00,50.74,50.77,50.72,50.74,3200.0,36.9357,36.9576,36.9212,36.9357,3200.0
2015-07-08 14:40:00,50.75,50.79,50.74,50.76,9416.0,36.943,36.9721,36.9357,36.9503,9416.0
2015-07-08 14:45:00,50.76,50.77,50.7,50.7,16152.0,36.9503,36.9576,36.9066,36.9066,16152.0
2015-07-08 14:50:00,50.69,50.71,50.63,50.67,8000.0,36.8994,36.9139,36.8557,36.8848,8000.0
2015-07-08 14:55:00,50.68,50.76,50.66,50.71,14344.0,36.8921,36.9503,36.8775,36.9139,14344.0
2015-07-08 15:00:00,50.71,50.76,50.68,50.71,17388.0,36.9139,36.9503,36.8921,36.9139,17388.0
2015-07-08 15:05:00,50.69,50.79,50.69,50.73,19634.0,36.8994,36.9721,36.8994,36.9285,19634.0
2015-07-08 15:10:00,50.74,50.81,50.72,50.81,22896.0,36.9357,36.9867,36.9212,36.9867,22896.0
2015-07-08 15:15:00,50.8,50.85,50.78,50.8,25052.0,36.9794,37.0158,36.9649,36.9794,25052.0
2015-07-08 15:20:00,50.81,50.81,50.73,50.74,21748.0,36.9867,36.9867,36.9285,36.9357,21748.0
2015-07-08 15:25:00,50.73,50.73,50.61,50.62,38000.0,36.9285,36.9285,36.8411,36.8484,38000.0
2015-07-08 15:30:00,50.6,50.67,50.6,50.63,34728.0,36.8338,36.8848,36.8338,36.8557,34728.0
2015-07-08 15:35:00,50.63,50.65,50.59,50.65,33288.0,36.8557,36.8702,36.8266,36.8702,33288.0
2015-07-08 15:40:00,50.63,50.71,50.63,50.69,33710.0,36.8557,36.9139,36.8557,36.8994,33710.0
2015-07-08 15:45:00,50.67,50.74,50.64,50.73,51712.0,36.8848,36.9357,36.863,36.9285,51712.0
2015-07-08 15:50:00,50.71,50.74,50.68,50.74,104736.0,36.9139,36.9357,36.8921,36.9357,104736.0
2015-07-08 15:55:00,50.74,50.77,50.7,50.72,183900.0,36.9357,36.9576,36.9066,36.9212,183900.0
2015-07-09 09:30:00,50.85,51.06,50.67,50.79,45088.0,37.0158,37.1687,36.8848,36.9721,45088.0
2015-07-09 09:35:00,50.79,51.05,50.79,50.98,20836.0,36.9721,37.1614,36.9721,37.1105,20836.0
2015-07-09 09:40:00,50.97,51.03,50.88,50.94,21586.0,37.1032,37.1469,37.0377,37.0813,21586.0
2015-07-09 09:45:00,50.94,50.97,50.9,50.96,26480.0,37.0813,37.1032,37.0522,37.0959,26480.0
2015-07-09 09:50:00,50.97,50.97,50.87,50.87,142802.0,37.1032,37.1032,37.0304,37.0304,142802.0
2015-07-09 09:55:00,50.88,50.9,50.83,50.87,13176.0,37.0377,37.0522,37.0013,37.0304,13176.0
2015-07-09 10:00:00,50.88,50.88,50.81,50.82,46154.0,37.0377,37.0377,36.9867,36.994,46154.0
2015-07-09 10:05:00,50.8,50.81,50.7,50.73,78388.0,36.9794,36.9867,36.9066,36.9285,78388.0
2015-07-09 10:10:00,50.74,50.74,50.65,50.7,80740.0,36.9357,36.9357,36.8702,36.9066,80740.0
2015-07-09 10:15:00,50.68,50.69,50.54,50.56,33042.0,36.8921,36.8994,36.7902,36.8047,33042.0
2015-07-09 10:20:00,50.58,50.59,50.46,50.46,108646.0,36.8193,36.8266,36.7319,36.7319,108646.0
2015-07-09 10:25:00,50.46,50.47,50.38,50.4,53736.0,36.7319,36.7392,36.6737,36.6882,53736.0
2015-07-09 10:30:00,50.39,50.41,50.32,50.33,42860.0,36.681,36.6955,36.63,36.6373,42860.0
2015-07-09 10:35:00,50.33,50.41,50.32,50.38,41452.0,36.6373,36.6955,36.63,36.6737,41452.0
2015-07-09 10:40:00,50.4,50.4,50.34,50.37,32194.0,36.6882,36.6882,36.6446,36.6664,32194.0
2015-07-09 10:45:00,50.35,50.38,50.32,50.37,25072.0,36.6519,36.6737,36.63,36.6664,25072.0
2015-07-09 10:50:00,50.37,50.53,50.37,50.52,19000.0,36.6664,36.7829,36.6664,36.7756,19000.0
2015-07-09 10:55:00,50.52,50.54,50.48,50.5,11202.0,36.7756,36.7902,36.7465,36.761,11202.0
2015-07-09 11:00:00,50.48,50.51,50.4,50.4,35352.0,36.7465,36.7683,36.6882,36.6882,35352.0
2015-07-09 11:05:00,50.39,50.39,50.34,50.37,60812.0,36.681,36.681,36.6446,36.6664,60812.0
2015-07-09 11:10:00,50.37,50.37,50.31,50.31,38820.0,36.6664,36.6664,36.6227,36.6227,38820.0
2015-07-09 11:15:00,50.31,50.35,50.31,50.34,11428.0,36.6227,36.6519,36.6227,36.6446,11428.0
2015-07-09 11:20:00,50.34,50.41,50.34,50.41,12898.0,36.6446,36.6955,36.6446,36.6955,12898.0
2015-07-09 11:25:00,50.41,50.45,50.39,50.43,18068.0,36.6955,36.7246,36.681,36.7101,18068.0
2015-07-09 11:30:00,50.43,50.43,50.39,50.4,15200.0,36.7101,36.7101,36.681,36.6882,15200.0
2015-07-09 11:35:00,50.39,50.41,50.31,50.31,17532.0,36.681,36.6955,36.6227,36.6227,17532.0
2015-07-09 11:40:00,50.32,50.33,50.26,50.26,20880.0,36.63,36.6373,36.5863,36.5863,20880.0
2015-07-09 11:45:00,50.26,50.27,50.22,50.24,43222.0,36.5863,36.5936,36.5572,36.5718,43222.0
2015-07-09 11:50:00,50.25,50.26,50.22,50.25,17488.0,36.5791,36.5863,36.5572,36.5791,17488.0
2015-07-09 11:55:00,50.26,50.26,50.17,50.17,21994.0,36.5863,36.5863,36.5208,36.5208,21994.0
2015-07-09 12:00:00,50.18,50.19,50.13,50.16,9284.0,36.5281,36.5354,36.4917,36.5135,9284.0
2015-07-09 12:05:00,50.16,50.18,50.13,50.15,9082.0,36.5135,36.5281,36.4917,36.5063,9082.0
2015-07-09 12:10:00,50.15,50.21,50.15,50.19,27268.0,36.5063,36.5499,36.5063,36.5354,27268.0
2015-07-09 12:15:00,50.2,50.25,50.2,50.25,5872.0,36.5427,36.5791,36.5427,36.5791,5872.0
2015-07-09 12:20:00,50.24,50.25,50.22,50.25,6028.0,36.5718,36.5791,36.5572,36.5791,6028.0
2015-07-09 12:25:00,50.24,50.24,50.19,50.21,13404.0,36.5718,36.5718,36.5354,36.5499,13404.0
2015-07-09 12:30:00,50.22,50.23,50.21,50.22,10582.0,36.5572,36.5645,36.5499,36.5572,10582.0
2015-07-09 12:35:00,50.21,50.21,50.19,50.2,9138.0,36.5499,36.5499,36.5354,36.5427,9138.0
2015-07-09 12:40:00,50.21,50.22,50.16,50.18,11996.0,36.5499,36.5572,36.5135,36.5281,11996.0
2015-07-09 12:45:00,50.19,50.19,50.16,50.17,7602.0,36.5354,36.5354,36.5135,36.5208,7602.0
2015-07-09 12:50:00,50.17,50.17,50.14,50.15,9556.0,36.5208,36.5208,36.499,36.5063,9556.0
2015-07-09 12:55:00,50.15,50.17,50.14,50.15,10970.0,36.5063,36.5208,36.499,36.5063,10970.0
2015-07-09 13:00:00,50.15,50.18,50.15,50.18,12412.0,36.5063,36.5281,36.5063,36.5281,12412.0
2015-07-09 13:05:00,50.19,50.19,50.09,50.09,8684.0,36.5354,36.5354,36.4626,36.4626,8684.0
2015-07-09 13:10:00,50.08,50.08,50.04,50.04,6864.0,36.4553,36.4553,36.4262,36.4262,6864.0
2015-07-09 13:15:00,50.04,50.07,50.04,50.05,7220.0,36.4262,36.448,36.4262,36.4335,7220.0
2015-07-09 13:20:00,50.05,50.05,50.02,50.04,12080.0,36.4335,36.4335,36.4116,36.4262,12080.0
2015-07-09 13:25:00,50.05,50.07,50.01,50.01,9486.0,36.4335,36.448,36.4044,36.4044,9486.0
2015-07-09 13:30:00,50.01,50.04,50.0,50.03,10444.0,36.4044,36.4262,36.3971,36.4189,10444.0
2015-07-09 13:35:00,50.02,50.08,50.01,50.07,72104.0,36.4116,36.4553,36.4044,36.448,72104.0
2015-07-09 13:40:00,50.08,50.08,50.06,50.06,11400.0,36.4553,36.4553,36.4407,36.4407,11400.0
2015-07-09 13:45:00,50.07,50.1,50.06,50.08,10276.0,36.448,36.4699,36.4407,36.4553,10276.0
2015-07-09 13:50:00,50.08,50.09,50.06,50.06,10000.0,36.4553,36.4626,36.4407,36.4407,10000.0
2015-07-09 13:55:00,50.06,50.07,50.0,50.04,15184.0,36.4407,36.448,36.3971,36.4262,15184.0
2015-07-09 14:00:00,50.05,50.05,50.02,50.04,9260.0,36.4335,36.4335,36.4116,36.4262,9260.0
2015-07-09 14:05:00,50.04,50.13,50.03,50.13,28200.0,36.4262,36.4917,36.4189,36.4917,28200.0
2015-07-09 14:10:00,50.13,50.13,50.09,50.09,8656.0,36.4917,36.4917,36.4626,36.4626,8656.0
2015-07-09 14:15:00,50.09,50.1,50.08,50.1,10256.0,36.4626,36.4699,36.4553,36.4699,10256.0
2015-07-09 14:20:00,50.09,50.09,50.03,50.03,10270.0,36.4626,36.4626,36.4189,36.4189,10270.0
2015-07-09 14:25:00,50.04,50.05,50.01,50.04,17994.0,36.4262,36.4335,36.4044,36.4262,17994.0
2015-07-09 14:30:00,50.05,50.08,50.02,50.07,18162.0,36.4335,36.4553,36.4116,36.448,18162.0
2015-07-09 14:35:00,50.07,50.09,50.05,50.07,16810.0,36.448,36.4626,36.4335,36.448,16810.0
2015-07-09 14:40:00,50.06,50.09,50.06,50.08,13304.0,36.4407,36.4626,36.4407,36.4553,13304.0
2015-07-09 14:45:00,50.08,50.08,50.02,50.04,15554.0,36.4553,36.4553,36.4116,36.4262,15554.0
2015-07-09 14:50:00,50.04,50.13,50.04,50.13,15854.0,36.4262,36.4917,36.4262,36.4917,15854.0
2015-07-09 14:55:00,50.12,50.16,50.1,50.13,21678.0,36.4844,36.5135,36.4699,36.4917,21678.0
2015-07-09 15:00:00,50.14,50.17,50.13,50.17,15104.0,36.499,36.5208,36.4917,36.5208,15104.0
2015-07-09 15:05:00,50.16,50.17,50.13,50.16,24100.0,36.5135,36.5208,36.4917,36.5135,24100.0
2015-07-09 15:10:00,50.16,50.16,50.13,50.13,30192.0,36.5135,36.5135,36.4917,36.4917,30192.0
2015-07-09 15:15:00,50.13,50.19,50.13,50.19,21966.0,36.4917,36.5354,36.4917,36.5354,21966.0
2015-07-09 15:20:00,50.19,50.19,50.14,50.14,19540.0,36.5354,36.5354,36.499,36.499,19540.0
2015-07-09 15:25:00,50.13,50.2,50.13,50.18,22766.0,36.4917,36.5427,36.4917,36.5281,22766.0
2015-07-09 15:30:00,50.18,50.2,50.13,50.13,24808.0,36.5281,36.5427,36.4917,36.4917,24808.0
2015-07-09 15:35:00,50.12,50.15,50.1,50.14,27810.0,36.4844,36.5063,36.4699,36.499,27810.0
2015-07-09 15:40:00,50.15,50.19,50.12,50.17,32668.0,36.5063,36.5354,36.4844,36.5208,32668.0
2015-07-09 15:45:00,50.17,50.21,50.16,50.2,36106.0,36.5208,36.5499,36.5135,36.5427,36106.0
2015-07-09 15:50:00,50.2,50.2,50.16,50.17,37988.0,36.5427,36.5427,36.5135,36.5208,37988.0
2015-07-09 15:55:00,50.17,50.17,50.08,50.08,103820.0,36.5208,36.5208,36.4553,36.4553,103820.0
2015-07-10 09:30:00,50.12,50.29,50.04,50.04,33568.0,36.4844,36.6082,36.4262,36.4262,33568.0
2015-07-10 09:35:00,50.07,50.46,49.98,50.37,27508.0,36.448,36.7319,36.3825,36.6664,27508.0
2015-07-10 09:40:00,50.34,50.38,50.26,50.31,8266.0,36.6446,36.6737,36.5863,36.6227,8266.0
2015-07-10 09:45:00,50.35,50.38,50.33,50.37,6200.0,36.6519,36.6737,36.6373,36.6664,6200.0
2015-07-10 09:50:00,50.38,50.42,50.37,50.42,11218.0,36.6737,36.7028,36.6664,36.7028,11218.0
2015-07-10 09:55:00,50.4,50.49,50.38,50.45,16808.0,36.6882,36.7538,36.6737,36.7246,16808.0
2015-07-10 10:00:00,50.44,50.59,50.43,50.57,18376.0,36.7174,36.8266,36.7101,36.812,18376.0
2015-07-10 10:05:00,50.56,50.63,50.56,50.62,20000.0,36.8047,36.8557,36.8047,36.8484,20000.0
2015-07-10 10:10:00,50.62,50.67,50.57,50.67,15992.0,36.8484,36.8848,36.812,36.8848,15992.0
2015-07-10 10:15:00,50.66,50.7,50.65,50.67,12668.0,36.8775,36.9066,36.8702,36.8848,12668.0
2015-07-10 10:20:00,50.69,50.74,50.68,50.72,26250.0,36.8994,36.9357,36.8921,36.9212,26250.0
2015-07-10 10:25:00,50.72,50.77,50.7,50.73,30142.0,36.9212,36.9576,36.9066,36.9285,30142.0
2015-07-10 10:30:00,50.71,50.71,50.68,50.68,16512.0,36.9139,36.9139,36.8921,36.8921,16512.0
2015-07-10 10:35:00,50.7,50.81,50.7,50.81,24262.0,36.9066,36.9867,36.9066,36.9867,24262.0
2015-07-10 10:40:00,50.79,50.81,50.7,50.73,13824.0,36.9721,36.9867,36.9066,36.9285,13824.0
2015-07-10 10:45:00,50.74,50.74,50.63,50.64,10200.0,36.9357,36.9357,36.8557,36.863,10200.0
2015-07-10 10:50:00,50.63,50.63,50.58,50.62,10700.0,36.8557,36.8557,36.8193,36.8484,10700.0
2015-07-10 10:55:00,50.61,50.7,50.59,50.7,10682.0,36.8411,36.9066,36.8266,36.9066,10682.0
2015-07-10 11:00:00,50.69,50.8,50.68,50.78,8530.0,36.8994,36.9794,36.8921,36.9649,8530.0
2015-07-10 11:05:00,50.82,50.87,50.81,50.82,12442.0,36.994,37.0304,36.9867,36.994,12442.0
2015-07-10 11:10:00,50.83,50.85,50.77,50.83,9600.0,37.0013,37.0158,36.9576,37.0013,9600.0
2015-07-10 11:15:00,50.84,50.88,50.83,50.88,10018.0,37.0085,37.0377,37.0013,37.0377,10018.0
2015-07-10 11:20:00,50.87,50.92,50.85,50.87,15302.0,37.0304,37.0668,37.0158,37.0304,15302.0
2015-07-10 11:25:00,50.87,50.87,50.77,50.78,10522.0,37.0304,37.0304,36.9576,36.9649,10522.0
2015-07-10 11:30:00,50.82,50.83,50.75,50.82,7906.0,36.994,37.0013,36.943,36.994,7906.0
2015-07-10 11:35:00,50.84,50.85,50.83,50.85,4250.0,37.0085,37.0158,37.0013,37.0158,4250.0
2015-07-10 11:40:00,50.83,50.89,50.82,50.88,8032.0,37.0013,37.0449,36.994,37.0377,8032.0
2015-07-10 11:45:00,50.89,50.93,50.87,50.87,6800.0,37.0449,37.0741,37.0304,37.0304,6800.0
2015-07-10 11:50:00,50.88,50.88,50.81,50.81,13502.0,37.0377,37.0377,36.9867,36.9867,13502.0
2015-07-10 11:55:00,50.8,50.84,50.79,50.84,9924.0,36.9794,37.0085,36.9721,37.0085,9924.0
2015-07-10 12:00:00,50.84,50.86,50.82,50.83,10098.0,37.0085,37.0231,36.994,37.0013,10098.0
2015-07-10 12:05:00,50.82,50.85,50.81,50.84,9274.0,36.994,37.0158,36.9867,37.0085,9274.0
2015-07-10 12:10:00,50.85,50.86,50.8,50.8,10930.0,37.0158,37.0231,36.9794,36.9794,10930.0
2015-07-10 12:15:00,50.82,50.84,50.81,50.83,4920.0,36.994,37.0085,36.9867,37.0013,4920.0
2015-07-10 12:20:00,50.83,50.84,50.81,50.82,5800.0,37.0013,37.0085,36.9867,36.994,5800.0
2015-07-10 12:25:00,50.83,50.87,50.83,50.87,4184.0,37.0013,37.0304,37.0013,37.0304,4184.0
2015-07-10 12:30:00,50.86,50.86,50.77,50.77,10814.0,37.0231,37.0231,36.9576,36.9576,10814.0
2015-07-10 12:35:00,50.77,50.77,50.74,50.76,11640.0,36.9576,36.9576,36.9357,36.9503,11640.0
2015-07-10 12:40:00,50.74,50.74,50.66,50.69,11808.0,36.9357,36.9357,36.8775,36.8994,11808.0
2015-07-10 12:45:00,50.69,50.77,50.68,50.73,7300.0,36.8994,36.9576,36.8921,36.9285,7300.0
2015-07-10 12:50:00,50.73,50.78,50.72,50.76,8520.0,36.9285,36.9649,36.9212,36.9503,8520.0
2015-07-10 12:55:00,50.76,50.76,50.7,50.73,16756.0,36.9503,36.9503,36.9066,36.9285,16756.0
2015-07-10 13:00:00,50.74,50.76,50.72,50.74,9006.0,36.9357,36.9503,36.9212,36.9357,9006.0
2015-07-10 13:05:00,50.74,50.77,50.73,50.77,8850.0,36.9357,36.9576,36.9285,36.9576,8850.0
2015-07-10 13:10:00,50.74,50.74,50.63,50.64,13494.0,36.9357,36.9357,36.8557,36.863,13494.0
2015-07-10 13:15:00,50.64,50.64,50.57,50.6,19794.0,36.863,36.863,36.812,36.8338,19794.0
2015-07-10 13:20:00,50.6,50.64,50.57,50.64,16540.0,36.8338,36.863,36.812,36.863,16540.0
2015-07-10 13:25:00,50.64,50.64,50.59,50.59,6000.0,36.863,36.863,36.8266,36.8266,6000.0
2015-07-10 13:30:00,50.59,50.63,50.59,50.6,9576.0,36.8266,36.8557,36.8266,36.8338,9576.0
2015-07-10 13:35:00,50.59,50.64,50.59,50.63,8222.0,36.8266,36.863,36.8266,36.8557,8222.0
2015-07-10 13:40:00,50.62,50.62,50.59,50.61,5584.0,36.8484,36.8484,36.8266,36.8411,5584.0
2015-07-10 13:45:00,50.63,50.72,50.63,50.72,10526.0,36.8557,36.9212,36.8557,36.9212,10526.0
2015-07-10 13:50:00,50.71,50.74,50.7,50.72,6644.0,36.9139,36.9357,36.9066,36.9212,6644.0
2015-07-10 13:55:00,50.72,50.76,50.72,50.74,8654.0,36.9212,36.9503,36.9212,36.9357,8654.0
2015-07-10 14:00:00,50.73,50.77,50.69,50.77,12864.0,36.9285,36.9576,36.8994,36.9576,12864.0
2015-07-10 14:05:00,50.77,50.77,50.68,50.68,5600.0,36.9576,36.9576,36.8921,36.8921,5600.0
2015-07-10 14:10:00,50.68,50.71,50.67,50.68,8458.0,36.8921,36.9139,36.8848,36.8921,8458.0
2015-07-10 14:15:00,50.69,50.77,50.69,50.76,7920.0,36.8994,36.9576,36.8994,36.9503,7920.0
2015-07-10 14:20:00,50.78,50.82,50.76,50.81,11990.0,36.9649,36.994,36.9503,36.9867,11990.0
2015-07-10 14:25:00,50.8,50.82,50.77,50.77,10412.0,36.9794,36.994,36.9576,36.9576,10412.0
2015-07-10 14:30:00,50.79,50.8,50.74,50.74,10612.0,36.9721,36.9794,36.9357,36.9357,10612.0
2015-07-10 14:35:00,50.74,50.74,50.72,50.74,6800.0,36.9357,36.9357,36.9212,36.9357,6800.0
2015-07-10 14:40:00,50.74,50.74,50.67,50.68,15110.0,36.9357,36.9357,36.8848,36.8921,15110.0
2015-07-10 14:45:00,50.67,50.68,50.63,50.67,14258.0,36.8848,36.8921,36.8557,36.8848,14258.0
2015-07-10 14:50:00,50.68,50.7,50.66,50.67,8716.0,36.8921,36.9066,36.8775,36.8848,8716.0
2015-07-10 14:55:00,50.67,50.68,50.65,50.67,9012.0,36.8848,36.8921,36.8702,36.8848,9012.0
2015-07-10 15:00:00,50.66,50.68,50.62,50.63,18862.0,36.8775,36.8921,36.8484,36.8557,18862.0
2015-07-10 15:05:00,50.62,50.63,50.58,50.58,18200.0,36.8484,36.8557,36.8193,36.8193,18200.0
2015-07-10 15:10:00,50.58,50.65,50.58,50.65,19276.0,36.8193,36.8702,36.8193,36.8702,19276.0
2015-07-10 15:15:00,50.64,50.68,50.63,50.66,15334.0,36.863,36.8921,36.8557,36.8775,15334.0
2015-07-10 15:20:00,50.66,50.67,50.62,50.63,19488.0,36.8775,36.8848,36.8484,36.8557,19488.0
2015-07-10 15:25:00,50.63,50.63,50.58,50.6,22680.0,36.8557,36.8557,36.8193,36.8338,22680.0
2015-07-10 15:30:00,50.59,50.61,50.57,50.58,27880.0,36.8266,36.8411,36.812,36.8193,27880.0
2015-07-10 15:35:00,50.58,50.6,50.54,50.6,32166.0,36.8193,36.8338,36.7902,36.8338,32166.0
2015-07-10 15:40:00,50.6,50.61,50.57,50.58,22380.0,36.8338,36.8411,36.812,36.8193,22380.0
2015-07-10 15:45:00,50.59,50.6,50.55,50.57,31758.0,36.8266,36.8338,36.7974,36.812,31758.0
2015-07-10 15:50:00,50.57,50.59,50.56,50.57,34894.0,36.812,36.8266,36.8047,36.812,34894.0
2015-07-10 15:55:00,50.57,50.62,50.55,50.55,111740.0,36.812,36.8484,36.7974,36.7974,111740.0
2015-07-13 09:30:00,50.76,50.87,50.62,50.73,14974.0,36.9503,37.0304,36.8484,36.9285,14974.0
2015-07-13 09:35:00,50.71,50.96,50.71,50.92,13050.0,36.9139,37.0959,36.9139,37.0668,13050.0
2015-07-13 09:40:00,50.97,51.07,50.9,51.01,24538.0,37.1032,37.176,37.0522,37.1323,24538.0
2015-07-13 09:45:00,50.98,51.02,50.94,50.99,11500.0,37.1105,37.1396,37.0813,37.1177,11500.0
2015-07-13 09:50:00,50.99,50.99,50.87,50.88,12240.0,37.1177,37.1177,37.0304,37.0377,12240.0
2015-07-13 09:55:00,50.88,50.94,50.88,50.9,8198.0,37.0377,37.0813,37.0377,37.0522,8198.0
2015-07-13 10:00:00,50.88,50.9,50.83,50.86,7182.0,37.0377,37.0522,37.0013,37.0231,7182.0
2015-07-13 10:05:00,50.88,50.91,50.85,50.9,14286.0,37.0377,37.0595,37.0158,37.0522,14286.0
2015-07-13 10:10:00,50.91,50.96,50.9,50.91,75220.0,37.0595,37.0959,37.0522,37.0595,75220.0
2015-07-13 10:15:00,50.91,50.94,50.9,50.91,9086.0,37.0595,37.0813,37.0522,37.0595,9086.0
2015-07-13 10:20:00,50.93,50.95,50.84,50.84,12050.0,37.0741,37.0886,37.0085,37.0085,12050.0
2015-07-13 10:25:00,50.83,50.87,50.77,50.77,19600.0,37.0013,37.0304,36.9576,36.9576,19600.0
2015-07-13 10:30:00,50.76,50.77,50.73,50.73,18844.0,36.9503,36.9576,36.9285,36.9285,18844.0
2015-07-13 10:35:00,50.74,50.74,50.68,50.7,8868.0,36.9357,36.9357,36.8921,36.9066,8868.0
2015-07-13 10:40:00,50.71,50.76,50.7,50.74,13334.0,36.9139,36.9503,36.9066,36.9357,13334.0
2015-07-13 10:45:00,50.76,50.77,50.73,50.74,7918.0,36.9503,36.9576,36.9285,36.9357,7918.0
2015-07-13 10:50:00,50.74,50.77,50.73,50.77,11810.0,36.9357,36.9576,36.9285,36.9576,11810.0
2015-07-13 10:55:00,50.76,50.81,50.75,50.76,19720.0,36.9503,36.9867,36.943,36.9503,19720.0
2015-07-13 11:00:00,50.76,50.76,50.74,50.74,22070.0,36.9503,36.9503,36.9357,36.9357,22070.0
2015-07-13 11:05:00,50.75,50.76,50.73,50.75,12992.0,36.943,36.9503,36.9285,36.943,12992.0
2015-07-13 11:10:00,50.75,50.75,50.71,50.73,14690.0,36.943,36.943,36.9139,36.9285,14690.0
2015-07-13 11:15:00,50.72,50.74,50.71,50.73,7800.0,36.9212,36.9357,36.9139,36.9285,7800.0
2015-07-13 11:20:00,50.74,50.75,50.69,50.7,10006.0,36.9357,36.943,36.8994,36.9066,10006.0
2015-07-13 11:25:00,50.71,50.71,50.67,50.7,10350.0,36.9139,36.9139,36.8848,36.9066,10350.0
2015-07-13 11:30:00,50.69,50.75,50.69,50.74,10194.0,36.8994,36.943,36.8994,36.9357,10194.0
2015-07-13 11:35:00,50.75,50.75,50.69,50.69,6096.0,36.943,36.943,36.8994,36.8994,6096.0
2015-07-13 11:40:00,50.7,50.7,50.68,50.68,9400.0,36.9066,36.9066,36.8921,36.8921,9400.0
2015-07-13 11:45:00,50.68,50.72,50.68,50.71,7798.0,36.8921,36.9212,36.8921,36.9139,7798.0
2015-07-13 11:50:00,50.71,50.74,50.71,50.74,7108.0,36.9139,36.9357,36.9139,36.9357,7108.0
2015-07-13 11:55:00,50.74,50.75,50.71,50.73,10588.0,36.9357,36.943,36.9139,36.9285,10588.0
2015-07-13 12:00:00,50.73,50.73,50.69,50.7,6860.0,36.9285,36.9285,36.8994,36.9066,6860.0
2015-07-13 12:05:00,50.71,50.71,50.68,50.7,14820.0,36.9139,36.9139,36.8921,36.9066,14820.0
2015-07-13 12:10:00,50.71,50.71,50.69,50.71,6290.0,36.9139,36.9139,36.8994,36.9139,6290.0
2015-07-13 12:15:00,50.71,50.71,50.66,50.66,8196.0,36.9139,36.9139,36.8775,36.8775,8196.0
2015-07-13 12:20:00,50.66,50.67,50.6,50.6,11476.0,36.8775,36.8848,36.8338,36.8338,11476.0
2015-07-13 12:25:00,50.62,50.63,50.62,50.63,5644.0,36.8484,36.8557,36.8484,36.8557,5644.0
2015-07-13 12:30:00,50.62,50.63,50.6,50.62,8322.0,36.8484,36.8557,36.8338,36.8484,8322.0
2015-07-13 12:35:00,50.62,50.62,50.57,50.59,75292.0,36.8484,36.8484,36.812,36.8266,75292.0
2015-07-13 12:40:00,50.6,50.6,50.58,50.58,9962.0,36.8338,36.8338,36.8193,36.8193,9962.0
2015-07-13 12:45:00,50.59,50.61,50.58,50.61,12992.0,36.8266,36.8411,36.8193,36.8411,12992.0
2015-07-13 12:50:00,50.61,50.62,50.6,50.6,9624.0,36.8411,36.8484,36.8338,36.8338,9624.0
2015-07-13 12:55:00,50.6,50.6,50.57,50.57,9312.0,36.8338,36.8338,36.812,36.812,9312.0
2015-07-13 13:00:00,50.57,50.6,50.57,50.59,7032.0,36.812,36.8338,36.812,36.8266,7032.0
2015-07-13 13:05:00,50.59,50.63,50.59,50.63,12046.0,36.8266,36.8557,36.8266,36.8557,12046.0
2015-07-13 13:10:00,50.63,50.67,50.63,50.67,4634.0,36.8557,36.8848,36.8557,36.8848,4634.0
2015-07-13 13:15:00,50.67,50.71,50.66,50.7,10200.0,36.8848,36.9139,36.8775,36.9066,10200.0
2015-07-13 13:20:00,50.71,50.72,50.7,50.7,6142.0,36.9139,36.9212,36.9066,36.9066,6142.0
2015-07-13 13:25:00,50.69,50.7,50.68,50.7,10766.0,36.8994,36.9066,36.8921,36.9066,10766.0
2015-07-13 13:30:00,50.7,50.74,50.7,50.74,6172.0,36.9066,36.9357,36.9066,36.9357,6172.0
2015-07-13 13:35:00,50.74,50.75,50.74,50.75,17268.0,36.9357,36.943,36.9357,36.943,17268.0
2015-07-13 13:40:00,50.75,50.75,50.73,50.74,10636.0,36.943,36.943,36.9285,36.9357,10636.0
2015-07-13 13:45:00,50.73,50.73,50.69,50.7,13634.0,36.9285,36.9285,36.8994,36.9066,13634.0
2015-07-13 13:50:00,50.7,50.72,50.68,50.72,11230.0,36.9066,36.9212,36.8921,36.9212,11230.0
2015-07-13 13:55:00,50.72,50.74,50.7,50.74,10404.0,36.9212,36.9357,36.9066,36.9357,10404.0
2015-07-13 14:00:00,50.74,50.76,50.72,50.73,23234.0,36.9357,36.9503,36.9212,36.9285,23234.0
2015-07-13 14:05:00,50.73,50.73,50.65,50.65,35594.0,36.9285,36.9285,36.8702,36.8702,35594.0
2015-07-13 14:10:00,50.66,50.66,50.62,50.62,19194.0,36.8775,36.8775,36.8484,36.8484,19194.0
2015-07-13 14:15:00,50.62,50.62,50.6,50.61,11000.0,36.8484,36.8484,36.8338,36.8411,11000.0
2015-07-13 14:20:00,50.6,50.6,50.59,50.6,8898.0,36.8338,36.8338,36.8266,36.8338,8898.0
2015-07-13 14:25:00,50.6,50.62,50.6,50.62,14258.0,36.8338,36.8484,36.8338,36.8484,14258.0
2015-07-13 14:30:00,50.63,50.65,50.63,50.63,14054.0,36.8557,36.8702,36.8557,36.8557,14054.0
2015-07-13 14:35:00,50.65,50.66,50.64,50.65,19162.0,36.8702,36.8775,36.863,36.8702,19162.0
2015-07-13 14:40:00,50.65,50.66,50.65,50.66,9070.0,36.8702,36.8775,36.8702,36.8775,9070.0
2015-07-13 14:45:00,50.66,50.66,50.63,50.64,20418.0,36.8775,36.8775,36.8557,36.863,20418.0
2015-07-13 14:50:00,50.64,50.67,50.63,50.67,15188.0,36.863,36.8848,36.8557,36.8848,15188.0
2015-07-13 14:55:00,50.67,50.69,50.67,50.69,19472.0,36.8848,36.8994,36.8848,36.8994,19472.0
2015-07-13 15:00:00,50.69,50.74,50.69,50.73,25440.0,36.8994,36.9357,36.8994,36.9285,25440.0
2015-07-13 15:05:00,50.74,50.74,50.69,50.7,12294.0,36.9357,36.9357,36.8994,36.9066,12294.0
2015-07-13 15:10:00,50.7,50.7,50.66,50.69,18072.0,36.9066,36.9066,36.8775,36.8994,18072.0
2015-07-13 15:15:00,50.69,50.69,50.63,50.65,26036.0,36.8994,36.8994,36.8557,36.8702,26036.0
2015-07-13 15:20:00,50.65,50.66,50.63,50.63,24432.0,36.8702,36.8775,36.8557,36.8557,24432.0
2015-07-13 15:25:00,50.64,50.69,50.64,50.66,88962.0,36.863,36.8994,36.863,36.8775,88962.0
2015-07-13 15:30:00,50.67,50.69,50.65,50.69,30352.0,36.8848,36.8994,36.8702,36.8994,30352.0
2015-07-13 15:35:00,50.69,50.75,50.69,50.74,24176.0,36.8994,36.943,36.8994,36.9357,24176.0
2015-07-13 15:40:00,50.74,50.77,50.74,50.77,42204.0,36.9357,36.9576,36.9357,36.9576,42204.0
2015-07-13 15:45:00,50.77,50.8,50.75,50.77,93660.0,36.9576,36.9794,36.943,36.9576,93660.0
2015-07-13 15:50:00,50.77,50.81,50.76,50.81,102180.0,36.9576,36.9867,36.9503,36.9867,102180.0
2015-07-13 15:55:00,50.81,50.88,50.81,50.84,233434.0,36.9867,37.0377,36.9867,37.0085,233434.0
2015-07-14 09:30:00,50.89,51.19,50.78,51.16,44384.0,37.0449,37.2633,36.9649,37.2415,44384.0
2015-07-14 09:35:00,51.13,51.13,50.86,50.96,13292.0,37.2196,37.2196,37.0231,37.0959,13292.0
2015-07-14 09:40:00,50.99,51.06,50.98,51.06,12658.0,37.1177,37.1687,37.1105,37.1687,12658.0
2015-07-14 09:45:00,51.06,51.1,51.01,51.03,6400.0,37.1687,37.1978,37.1323,37.1469,6400.0
2015-07-14 09:50:00,51.06,51.07,50.99,51.05,21478.0,37.1687,37.176,37.1177,37.1614,21478.0
2015-07-14 09:55:00,51.04,51.07,51.01,51.04,10182.0,37.1541,37.176,37.1323,37.1541,10182.0
2015-07-14 10:00:00,51.02,51.02,50.9,50.91,15310.0,37.1396,37.1396,37.0522,37.0595,15310.0
2015-07-14 10:05:00,50.9,50.9,50.84,50.84,12754.0,37.0522,37.0522,37.0085,37.0085,12754.0
2015-07-14 10:10:00,50.81,50.93,50.81,50.9,13408.0,36.9867,37.0741,36.9867,37.0522,13408.0
2015-07-14 10:15:00,50.9,50.9,50.79,50.83,14328.0,37.0522,37.0522,36.9721,37.0013,14328.0
2015-07-14 10:20:00,50.81,50.81,50.76,50.77,27344.0,36.9867,36.9867,36.9503,36.9576,27344.0
2015-07-14 10:25:00,50.77,50.78,50.74,50.76,22292.0,36.9576,36.9649,36.9357,36.9503,22292.0
2015-07-14 10:30:00,50.76,50.88,50.76,50.84,116018.0,36.9503,37.0377,36.9503,37.0085,116018.0
2015-07-14 10:35:00,50.83,50.85,50.79,50.79,21080.0,37.0013,37.0158,36.9721,36.9721,21080.0
2015-07-14 10:40:00,50.78,50.85,50.77,50.83,15526.0,36.9649,37.0158,36.9576,37.0013,15526.0
2015-07-14 10:45:00,50.85,50.95,50.84,50.95,20238.0,37.0158,37.0886,37.0085,37.0886,20238.0
2015-07-14 10:50:00,50.95,50.95,50.86,50.88,10542.0,37.0886,37.0886,37.0231,37.0377,10542.0
2015-07-14 10:55:00,50.88,50.9,50.84,50.87,14292.0,37.0377,37.0522,37.0085,37.0304,14292.0
2015-07-14 11:00:00,50.87,50.93,50.87,50.93,11812.0,37.0304,37.0741,37.0304,37.0741,11812.0
2015-07-14 11:05:00,50.92,50.96,50.9,50.96,10806.0,37.0668,37.0959,37.0522,37.0959,10806.0
2015-07-14 11:10:00,50.96,51.01,50.96,50.99,14640.0,37.0959,37.1323,37.0959,37.1177,14640.0
2015-07-14 11:15:00,51.0,51.04,50.99,51.01,12400.0,37.125,37.1541,37.1177,37.1323,12400.0
2015-07-14 11:20:00,51.02,51.02,51.0,51.01,7426.0,37.1396,37.1396,37.125,37.1323,7426.0
2015-07-14 11:25:00,51.01,51.02,50.96,50.96,15396.0,37.1323,37.1396,37.0959,37.0959,15396.0
2015-07-14 11:30:00,50.96,50.97,50.91,50.91,9652.0,37.0959,37.1032,37.0595,37.0595,9652.0
2015-07-14 11:35:00,50.9,50.91,50.87,50.88,6592.0,37.0522,37.0595,37.0304,37.0377,6592.0
2015-07-14 11:40:00,50.87,50.93,50.87,50.9,7000.0,37.0304,37.0741,37.0304,37.0522,7000.0
2015-07-14 11:45:00,50.9,50.92,50.88,50.88,6510.0,37.0522,37.0668,37.0377,37.0377,6510.0
2015-07-14 11:50:00,50.88,50.88,50.83,50.85,8322.0,37.0377,37.0377,37.0013,37.0158,8322.0
2015-07-14 11:55:00,50.85,50.9,50.85,50.9,10962.0,37.0158,37.0522,37.0158,37.0522,10962.0
2015-07-14 12:00:00,50.9,50.94,50.89,50.93,7416.0,37.0522,37.0813,37.0449,37.0741,7416.0
2015-07-14 12:05:00,50.93,50.94,50.92,50.93,7450.0,37.0741,37.0813,37.0668,37.0741,7450.0
2015-07-14 12:10:00,50.93,50.93,50.9,50.9,2000.0,37.0741,37.0741,37.0522,37.0522,2000.0
2015-07-14 12:15:00,50.9,50.9,50.88,50.89,4600.0,37.0522,37.0522,37.0377,37.0449,4600.0
2015-07-14 12:20:00,50.9,50.94,50.89,50.94,9218.0,37.0522,37.0813,37.0449,37.0813,9218.0
2015-07-14 12:25:00,50.95,50.95,50.93,50.93,6872.0,37.0886,37.0886,37.0741,37.0741,6872.0
2015-07-14 12:30:00,50.92,50.96,50.92,50.94,3200.0,37.0668,37.0959,37.0668,37.0813,3200.0
2015-07-14 12:35:00,50.94,50.94,50.89,50.89,2000.0,37.0813,37.0813,37.0449,37.0449,2000.0
2015-07-14 12:40:00,50.88,50.91,50.88,50.91,4974.0,37.0377,37.0595,37.0377,37.0595,4974.0
2015-07-14 12:45:00,50.91,50.91,50.85,50.85,9510.0,37.0595,37.0595,37.0158,37.0158,9510.0
2015-07-14 12:50:00,50.85,50.85,50.82,50.82,4400.0,37.0158,37.0158,36.994,36.994,4400.0
2015-07-14 12:55:00,50.82,50.82,50.79,50.8,7304.0,36.994,36.994,36.9721,36.9794,7304.0
2015-07-14 13:00:00,50.81,50.88,50.81,50.88,4840.0,36.9867,37.0377,36.9867,37.0377,4840.0
2015-07-14 13:05:00,50.88,50.88,50.85,50.87,5010.0,37.0377,37.0377,37.0158,37.0304,5010.0
2015-07-14 13:10:00,50.87,50.89,50.85,50.88,5262.0,37.0304,37.0449,37.0158,37.0377,5262.0
2015-07-14 13:15:00,50.88,50.88,50.84,50.86,4200.0,37.0377,37.0377,37.0085,37.0231,4200.0
2015-07-14 13:20:00,50.87,50.87,50.84,50.85,5124.0,37.0304,37.0304,37.0085,37.0158,5124.0
2015-07-14 13:25:00,50.85,50.86,50.84,50.85,5460.0,37.0158,37.0231,37.0085,37.0158,5460.0
2015-07-14 13:30:00,50.85,50.85,50.83,50.85,9166.0,37.0158,37.0158,37.0013,37.0158,9166.0
2015-07-14 13:35:00,50.85,50.87,50.85,50.87,11150.0,37.0158,37.0304,37.0158,37.0304,11150.0
2015-07-14 13:40:00,50.87,50.92,50.87,50.9,9280.0,37.0304,37.0668,37.0304,37.0522,9280.0
2015-07-14 13:45:00,50.88,50.88,50.87,50.88,14576.0,37.0377,37.0377,37.0304,37.0377,14576.0
2015-07-14 13:50:00,50.88,50.9,50.88,50.9,9454.0,37.0377,37.0522,37.0377,37.0522,9454.0
2015-07-14 13:55:00,50.9,50.9,50.88,50.9,9588.0,37.0522,37.0522,37.0377,37.0522,9588.0
2015-07-14 14:00:00,50.9,50.95,50.9,50.94,14340.0,37.0522,37.0886,37.0522,37.0813,14340.0
2015-07-14 14:05:00,50.95,50.97,50.92,50.95,35846.0,37.0886,37.1032,37.0668,37.0886,35846.0
2015-07-14 14:10:00,50.95,51.01,50.95,51.0,40080.0,37.0886,37.1323,37.0886,37.125,40080.0
2015-07-14 14:15:00,51.0,51.01,50.99,51.01,29820.0,37.125,37.1323,37.1177,37.1323,29820.0
2015-07-14 14:20:00,51.01,51.01,50.99,50.99,8926.0,37.1323,37.1323,37.1177,37.1177,8926.0
2015-07-14 14:25:00,50.99,50.99,50.98,50.99,5802.0,37.1177,37.1177,37.1105,37.1177,5802.0
2015-07-14 14:30:00,50.99,51.07,50.99,51.05,41104.0,37.1177,37.176,37.1177,37.1614,41104.0
2015-07-14 14:35:00,51.06,51.08,51.02,51.02,36372.0,37.1687,37.1832,37.1396,37.1396,36372.0
2015-07-14 14:40:00,51.02,51.06,51.02,51.05,15706.0,37.1396,37.1687,37.1396,37.1614,15706.0
2015-07-14 14:45:00,51.05,51.07,51.02,51.02,10364.0,37.1614,37.176,37.1396,37.1396,10364.0
2015-07-14 14:50:00,51.01,51.01,50.98,50.98,10132.0,37.1323,37.1323,37.1105,37.1105,10132.0
2015-07-14 14:55:00,50.97,51.04,50.97,51.02,24804.0,37.1032,37.1541,37.1032,37.1396,24804.0
2015-07-14 15:00:00,51.02,51.05,51.02,51.04,9742.0,37.1396,37.1614,37.1396,37.1541,9742.0
2015-07-14 15:05:00,51.04,51.04,51.02,51.03,7318.0,37.1541,37.1541,37.1396,37.1469,7318.0
2015-07-14 15:10:00,51.03,51.05,51.02,51.04,21244.0,37.1469,37.1614,37.1396,37.1541,21244.0
2015-07-14 15:15:00,51.04,51.08,51.04,51.06,10830.0,37.1541,37.1832,37.1541,37.1687,10830.0
2015-07-14 15:20:00,51.05,51.05,51.02,51.03,8668.0,37.1614,37.1614,37.1396,37.1469,8668.0
2015-07-14 15:25:00,51.04,51.05,51.02,51.02,14834.0,37.1541,37.1614,37.1396,37.1396,14834.0
2015-07-14 15:30:00,51.02,51.04,51.01,51.02,23162.0,37.1396,37.1541,37.1323,37.1396,23162.0
2015-07-14 15:35:00,51.02,51.04,51.01,51.02,13502.0,37.1396,37.1541,37.1323,37.1396,13502.0
2015-07-14 15:40:00,51.02,51.04,50.99,50.99,33810.0,37.1396,37.1541,37.1177,37.1177,33810.0
2015-07-14 15:45:00,51.01,51.04,51.01,51.02,27488.0,37.1323,37.1541,37.1323,37.1396,27488.0
2015-07-14 15:50:00,51.02,51.02,50.99,51.0,38008.0,37.1396,37.1396,37.1177,37.125,38008.0
2015-07-14 15:55:00,51.01,51.01,50.97,50.98,110230.0,37.1323,37.1323,37.1032,37.1105,110230.0
2015-07-15 09:30:00,50.95,50.99,50.76,50.91,40216.0,37.0886,37.1177,36.9503,37.0595,40216.0
2015-07-15 09:35:00,50.91,51.1,50.86,51.01,20758.0,37.0595,37.1978,37.0231,37.1323,20758.0
2015-07-15 09:40:00,51.01,51.03,50.84,50.97,11976.0,37.1323,37.1469,37.0085,37.1032,11976.0
2015-07-15 09:45:00,50.93,50.95,50.84,50.92,34230.0,37.0741,37.0886,37.0085,37.0668,34230.0
2015-07-15 09:50:00,50.92,50.93,50.84,50.87,23236.0,37.0668,37.0741,37.0085,37.0304,23236.0
2015-07-15 09:55:00,50.87,50.99,50.86,50.97,84208.0,37.0304,37.1177,37.0231,37.1032,84208.0
2015-07-15 10:00:00,50.97,51.04,50.97,51.02,35622.0,37.1032,37.1541,37.1032,37.1396,35622.0
2015-07-15 10:05:00,51.02,51.02,50.95,50.95,8864.0,37.1396,37.1396,37.0886,37.0886,8864.0
2015-07-15 10:10:00,50.97,51.0,50.96,50.99,6664.0,37.1032,37.125,37.0959,37.1177,6664.0
2015-07-15 10:15:00,51.0,51.04,50.96,51.02,20938.0,37.125,37.1541,37.0959,37.1396,20938.0
2015-07-15 10:20:00,51.02,51.02,50.97,50.99,6468.0,37.1396,37.1396,37.1032,37.1177,6468.0
2015-07-15 10:25:00,50.99,51.01,50.96,50.99,15794.0,37.1177,37.1323,37.0959,37.1177,15794.0
2015-07-15 10:30:00,50.99,51.03,50.95,51.03,19576.0,37.1177,37.1469,37.0886,37.1469,19576.0
2015-07-15 10:35:00,51.02,51.07,51.0,51.06,15762.0,37.1396,37.176,37.125,37.1687,15762.0
2015-07-15 10:40:00,51.06,51.1,51.02,51.08,15112.0,37.1687,37.1978,37.1396,37.1832,15112.0
2015-07-15 10:45:00,51.07,51.09,51.02,51.09,27104.0,37.176,37.1905,37.1396,37.1905,27104.0
2015-07-15 10:50:00,51.09,51.13,51.06,51.13,20160.0,37.1905,37.2196,37.1687,37.2196,20160.0
2015-07-15 10:55:00,51.13,51.13,51.07,51.12,10712.0,37.2196,37.2196,37.176,37.2124,10712.0
2015-07-15 11:00:00,51.12,51.13,51.07,51.1,19092.0,37.2124,37.2196,37.176,37.1978,19092.0
2015-07-15 11:05:00,51.1,51.23,51.1,51.23,20838.0,37.1978,37.2924,37.1978,37.2924,20838.0
2015-07-15 11:10:00,51.25,51.25,51.19,51.21,29804.0,37.307,37.307,37.2633,37.2779,29804.0
2015-07-15 11:15:00,51.22,51.27,51.22,51.26,15242.0,37.2852,37.3216,37.2852,37.3143,15242.0
2015-07-15 11:20:00,51.26,51.26,51.19,51.24,12558.0,37.3143,37.3143,37.2633,37.2997,12558.0
2015-07-15 11:25:00,51.22,51.22,51.13,51.15,8260.0,37.2852,37.2852,37.2196,37.2342,8260.0
2015-07-15 11:30:00,51.13,51.18,51.13,51.17,7440.0,37.2196,37.256,37.2196,37.2488,7440.0
2015-07-15 11:35:00,51.16,51.16,51.1,51.1,12336.0,37.2415,37.2415,37.1978,37.1978,12336.0
2015-07-15 11:40:00,51.1,51.1,51.07,51.08,15980.0,37.1978,37.1978,37.176,37.1832,15980.0
2015-07-15 11:45:00,51.08,51.1,51.07,51.09,12368.0,37.1832,37.1978,37.176,37.1905,12368.0
2015-07-15 11:50:00,51.08,51.1,51.06,51.08,8460.0,37.1832,37.1978,37.1687,37.1832,8460.0
2015-07-15 11:55:00,51.08,51.1,51.06,51.07,18764.0,37.1832,37.1978,37.1687,37.176,18764.0
2015-07-15 12:00:00,51.07,51.07,51.05,51.06,10838.0,37.176,37.176,37.1614,37.1687,10838.0
2015-07-15 12:05:00,51.07,51.1,51.07,51.09,7056.0,37.176,37.1978,37.176,37.1905,7056.0
2015-07-15 12:10:00,51.1,51.11,51.08,51.1,5760.0,37.1978,37.2051,37.1832,37.1978,5760.0
2015-07-15 12:15:00,51.1,51.1,51.08,51.08,4402.0,37.1978,37.1978,37.1832,37.1832,4402.0
2015-07-15 12:20:00,51.08,51.09,51.08,51.08,9254.0,37.1832,37.1905,37.1832,37.1832,9254.0
2015-07-15 12:25:00,51.08,51.08,51.07,51.08,3956.0,37.1832,37.1832,37.176,37.1832,3956.0
2015-07-15 12:30:00,51.08,51.13,51.08,51.13,13012.0,37.1832,37.2196,37.1832,37.2196,13012.0
2015-07-15 12:35:00,51.14,51.15,51.13,51.14,9522.0,37.2269,37.2342,37.2196,37.2269,9522.0
2015-07-15 12:40:00,51.15,51.15,51.12,51.14,6402.0,37.2342,37.2342,37.2124,37.2269,6402.0
2015-07-15 12:45:00,51.14,51.15,51.13,51.14,6846.0,37.2269,37.2342,37.2196,37.2269,6846.0
2015-07-15 12:50:00,51.13,51.13,51.12,51.13,5800.0,37.2196,37.2196,37.2124,37.2196,5800.0
2015-07-15 12:55:00,51.13,51.13,51.11,51.11,4100.0,37.2196,37.2196,37.2051,37.2051,4100.0
2015-07-15 13:00:00,51.12,51.13,51.11,51.13,8604.0,37.2124,37.2196,37.2051,37.2196,8604.0
2015-07-15 13:05:00,51.13,51.15,51.13,51.15,7182.0,37.2196,37.2342,37.2196,37.2342,7182.0
2015-07-15 13:10:00,51.15,51.21,51.15,51.2,16496.0,37.2342,37.2779,37.2342,37.2706,16496.0
2015-07-15 13:15:00,51.21,51.23,51.21,51.23,11510.0,37.2779,37.2924,37.2779,37.2924,11510.0
2015-07-15 13:20:00,51.21,51.21,51.17,51.17,13888.0,37.2779,37.2779,37.2488,37.2488,13888.0
2015-07-15 13:25:00,51.17,51.22,51.17,51.22,8802.0,37.2488,37.2852,37.2488,37.2852,8802.0
2015-07-15 13:30:00,51.21,51.24,51.2,51.24,10220.0,37.2779,37.2997,37.2706,37.2997,10220.0
2015-07-15 13:35:00,51.23,51.23,51.17,51.21,8434.0,37.2924,37.2924,37.2488,37.2779,8434.0
2015-07-15 13:40:00,51.2,51.21,51.18,51.18,5870.0,37.2706,37.2779,37.256,37.256,5870.0
2015-07-15 13:45:00,51.18,51.19,51.16,51.19,8600.0,37.256,37.2633,37.2415,37.2633,8600.0
2015-07-15 13:50:00,51.18,51.2,51.17,51.18,10672.0,37.256,37.2706,37.2488,37.256,10672.0
2015-07-15 13:55:00,51.19,51.2,51.16,51.16,9794.0,37.2633,37.2706,37.2415,37.2415,9794.0
2015-07-15 14:00:00,51.16,51.19,51.15,51.19,11650.0,37.2415,37.2633,37.2342,37.2633,11650.0
2015-07-15 14:05:00,51.19,51.19,51.17,51.19,10538.0,37.2633,37.2633,37.2488,37.2633,10538.0
2015-07-15 14:10:00,51.17,51.17,51.15,51.16,9734.0,37.2488,37.2488,37.2342,37.2415,9734.0
2015-07-15 14:15:00,51.16,51.18,51.16,51.17,8660.0,37.2415,37.256,37.2415,37.2488,8660.0
2015-07-15 14:20:00,51.17,51.19,51.16,51.19,18170.0,37.2488,37.2633,37.2415,37.2633,18170.0
2015-07-15 14:25:00,51.18,51.2,51.17,51.19,9798.0,37.256,37.2706,37.2488,37.2633,9798.0
2015-07-15 14:30:00,51.19,51.19,51.16,51.16,11820.0,37.2633,37.2633,37.2415,37.2415,11820.0
2015-07-15 14:35:00,51.16,51.16,51.12,51.13,17076.0,37.2415,37.2415,37.2124,37.2196,17076.0
2015-07-15 14:40:00,51.13,51.13,51.08,51.09,13000.0,37.2196,37.2196,37.1832,37.1905,13000.0
2015-07-15 14:45:00,51.08,51.08,51.04,51.05,15518.0,37.1832,37.1832,37.1541,37.1614,15518.0
2015-07-15 14:50:00,51.05,51.06,51.03,51.05,20588.0,37.1614,37.1687,37.1469,37.1614,20588.0
2015-07-15 14:55:00,51.05,51.08,51.04,51.08,19776.0,37.1614,37.1832,37.1541,37.1832,19776.0
2015-07-15 15:00:00,51.09,51.1,51.07,51.08,14808.0,37.1905,37.1978,37.176,37.1832,14808.0
2015-07-15 15:05:00,51.08,51.08,51.06,51.07,8036.0,37.1832,37.1832,37.1687,37.176,8036.0
2015-07-15 15:10:00,51.06,51.13,51.06,51.13,44144.0,37.1687,37.2196,37.1687,37.2196,44144.0
2015-07-15 15:15:00,51.12,51.15,51.11,51.13,11040.0,37.2124,37.2342,37.2051,37.2196,11040.0
2015-07-15 15:20:00,51.12,51.13,51.1,51.12,25340.0,37.2124,37.2196,37.1978,37.2124,25340.0
2015-07-15 15:25:00,51.12,51.17,51.12,51.17,20218.0,37.2124,37.2488,37.2124,37.2488,20218.0
2015-07-15 15:30:00,51.16,51.19,51.15,51.19,32170.0,37.2415,37.2633,37.2342,37.2633,32170.0
2015-07-15 15:35:00,51.19,51.22,51.18,51.2,47572.0,37.2633,37.2852,37.256,37.2706,47572.0
2015-07-15 15:40:00,51.2,51.22,51.18,51.2,39820.0,37.2706,37.2852,37.256,37.2706,39820.0
2015-07-15 15:45:00,51.19,51.19,51.15,51.17,44620.0,37.2633,37.2633,37.2342,37.2488,44620.0
2015-07-15 15:50:00,51.17,51.24,51.16,51.23,64810.0,37.2488,37.2997,37.2415,37.2924,64810.0
2015-07-15 15:55:00,51.23,51.27,51.22,51.27,88750.0,37.2924,37.3216,37.2852,37.3216,88750.0
2015-07-16 09:30:00,51.26,51.54,51.17,51.5,35762.0,37.3143,37.5181,37.2488,37.489,35762.0
2015-07-16 09:35:00,51.49,51.67,51.48,51.55,11802.0,37.4817,37.6127,37.4744,37.5254,11802.0
2015-07-16 09:40:00,51.56,51.65,51.54,51.6,9446.0,37.5327,37.5982,37.5181,37.5618,9446.0
2015-07-16 09:45:00,51.6,51.6,51.49,51.49,8084.0,37.5618,37.5618,37.4817,37.4817,8084.0
2015-07-16 09:50:00,51.5,51.57,51.47,51.55,11778.0,37.489,37.5399,37.4671,37.5254,11778.0
2015-07-16 09:55:00,51.55,51.59,51.52,51.55,16342.0,37.5254,37.5545,37.5035,37.5254,16342.0
2015-07-16 10:00:00,51.55,51.57,51.44,51.45,26376.0,37.5254,37.5399,37.4453,37.4526,26376.0
2015-07-16 10:05:00,51.47,51.52,51.46,51.52,13000.0,37.4671,37.5035,37.4599,37.5035,13000.0
2015-07-16 10:10:00,51.52,51.59,51.51,51.55,7000.0,37.5035,37.5545,37.4963,37.5254,7000.0
2015-07-16 10:15:00,51.52,51.53,51.47,51.51,15072.0,37.5035,37.5108,37.4671,37.4963,15072.0
2015-07-16 10:20:00,51.49,51.52,51.48,51.51,17664.0,37.4817,37.5035,37.4744,37.4963,17664.0
2015-07-16 10:25:00,51.49,51.52,51.47,51.52,13864.0,37.4817,37.5035,37.4671,37.5035,13864.0
2015-07-16 10:30:00,51.53,51.56,51.51,51.54,16520.0,37.5108,37.5327,37.4963,37.5181,16520.0
2015-07-16 10:35:00,51.55,51.55,51.5,51.55,35092.0,37.5254,37.5254,37.489,37.5254,35092.0
2015-07-16 10:40:00,51.55,51.59,51.55,51.59,13302.0,37.5254,37.5545,37.5254,37.5545,13302.0
2015-07-16 10:45:00,51.58,51.59,51.55,51.57,15742.0,37.5472,37.5545,37.5254,37.5399,15742.0
2015-07-16 10:50:00,51.58,51.59,51.53,51.54,12978.0,37.5472,37.5545,37.5108,37.5181,12978.0
2015-07-16 10:55:00,51.55,51.59,51.54,51.58,9718.0,37.5254,37.5545,37.5181,37.5472,9718.0
2015-07-16 11:00:00,51.59,51.61,51.56,51.56,14778.0,37.5545,37.5691,37.5327,37.5327,14778.0
2015-07-16 11:05:00,51.56,51.6,51.52,51.56,25516.0,37.5327,37.5618,37.5035,37.5327,25516.0
2015-07-16 11:10:00,51.57,51.59,51.54,51.59,37174.0,37.5399,37.5545,37.5181,37.5545,37174.0
2015-07-16 11:15:00,51.59,51.59,51.55,51.58,20978.0,37.5545,37.5545,37.5254,37.5472,20978.0
2015-07-16 11:20:00,51.58,51.6,51.57,51.6,15310.0,37.5472,37.5618,37.5399,37.5618,15310.0
2015-07-16 11:25:00,51.6,51.68,51.6,51.63,73996.0,37.5618,37.62,37.5618,37.5836,73996.0
2015-07-16 11:30:00,51.65,51.69,51.6,51.65,43352.0,37.5982,37.6273,37.5618,37.5982,43352.0
2015-07-16 11:35:00,51.63,51.71,51.63,51.69,130654.0,37.5836,37.6419,37.5836,37.6273,130654.0
2015-07-16 11:40:00,51.69,51.69,51.65,51.66,32864.0,37.6273,37.6273,37.5982,37.6055,32864.0
2015-07-16 11:45:00,51.67,51.67,51.65,51.65,11126.0,37.6127,37.6127,37.5982,37.5982,11126.0
2015-07-16 11:50:00,51.64,51.7,51.64,51.7,31418.0,37.5909,37.6346,37.5909,37.6346,31418.0
2015-07-16 11:55:00,51.7,51.71,51.7,51.7,8118.0,37.6346,37.6419,37.6346,37.6346,8118.0
2015-07-16 12:00:00,51.7,51.71,51.68,51.69,10230.0,37.6346,37.6419,37.62,37.6273,10230.0
2015-07-16 12:05:00,51.69,51.74,51.65,51.73,42472.0,37.6273,37.6637,37.5982,37.6564,42472.0
2015-07-16 12:10:00,51.73,51.81,51.73,51.8,54250.0,37.6564,37.7146,37.6564,37.7074,54250.0
2015-07-16 12:15:00,51.81,51.82,51.75,51.77,14460.0,37.7146,37.7219,37.671,37.6855,14460.0
2015-07-16 12:20:00,51.77,51.79,51.76,51.79,29378.0,37.6855,37.7001,37.6782,37.7001,29378.0
2015-07-16 12:25:00,51.77,51.81,51.73,51.8,36852.0,37.6855,37.7146,37.6564,37.7074,36852.0
2015-07-16 12:30:00,51.77,51.78,51.74,51.76,36800.0,37.6855,37.6928,37.6637,37.6782,36800.0
2015-07-16 12:35:00,51.75,51.77,51.75,51.77,32656.0,37.671,37.6855,37.671,37.6855,32656.0
2015-07-16 12:40:00,51.77,51.81,51.76,51.8,8020.0,37.6855,37.7146,37.6782,37.7074,8020.0
2015-07-16 12:45:00,51.8,51.83,51.8,51.81,10000.0,37.7074,37.7292,37.7074,37.7146,10000.0
2015-07-16 12:50:00,51.8,51.8,51.74,51.76,27096.0,37.7074,37.7074,37.6637,37.6782,27096.0
2015-07-16 12:55:00,51.74,51.75,51.72,51.73,8112.0,37.6637,37.671,37.6491,37.6564,8112.0
2015-07-16 13:00:00,51.72,51.72,51.7,51.71,19324.0,37.6491,37.6491,37.6346,37.6419,19324.0
2015-07-16 13:05:00,51.72,51.72,51.7,51.71,23336.0,37.6491,37.6491,37.6346,37.6419,23336.0
2015-07-16 13:10:00,51.71,51.71,51.7,51.7,8706.0,37.6419,37.6419,37.6346,37.6346,8706.0
2015-07-16 13:15:00,51.7,51.72,51.69,51.7,22600.0,37.6346,37.6491,37.6273,37.6346,22600.0
2015-07-16 13:20:00,51.7,51.7,51.68,51.68,16316.0,37.6346,37.6346,37.62,37.62,16316.0
2015-07-16 13:25:00,51.68,51.68,51.66,51.68,9160.0,37.62,37.62,37.6055,37.62,9160.0
2015-07-16 13:30:00,51.67,51.68,51.67,51.68,15706.0,37.6127,37.62,37.6127,37.62,15706.0
2015-07-16 13:35:00,51.68,51.69,51.67,51.68,12800.0,37.62,37.6273,37.6127,37.62,12800.0
2015-07-16 13:40:00,51.66,51.68,51.66,51.66,13400.0,37.6055,37.62,37.6055,37.6055,13400.0
2015-07-16 13:45:00,51.66,51.7,51.65,51.67,43898.0,37.6055,37.6346,37.5982,37.6127,43898.0
2015-07-16 13:50:00,51.67,51.68,51.66,51.68,8402.0,37.6127,37.62,37.6055,37.62,8402.0
2015-07-16 13:55:00,51.68,51.68,51.65,51.66,8000.0,37.62,37.62,37.5982,37.6055,8000.0
2015-07-16 14:00:00,51.66,51.67,51.66,51.67,5942.0,37.6055,37.6127,37.6055,37.6127,5942.0
2015-07-16 14:05:00,51.67,51.67,51.63,51.66,12558.0,37.6127,37.6127,37.5836,37.6055,12558.0
2015-07-16 14:10:00,51.65,51.65,51.64,51.65,4048.0,37.5982,37.5982,37.5909,37.5982,4048.0
2015-07-16 14:15:00,51.65,51.68,51.65,51.68,13504.0,37.5982,37.62,37.5982,37.62,13504.0
2015-07-16 14:20:00,51.68,51.73,51.67,51.73,18632.0,37.62,37.6564,37.6127,37.6564,18632.0
2015-07-16 14:25:00,51.73,51.86,51.73,51.86,15434.0,37.6564,37.751,37.6564,37.751,15434.0
2015-07-16 14:30:00,51.84,51.95,51.82,51.95,22116.0,37.7365,37.8166,37.7219,37.8166,22116.0
2015-07-16 14:35:00,51.95,51.95,51.85,51.85,12194.0,37.8166,37.8166,37.7438,37.7438,12194.0
2015-07-16 14:40:00,51.85,51.93,51.85,51.92,30806.0,37.7438,37.802,37.7438,37.7947,30806.0
2015-07-16 14:45:00,51.93,51.93,51.85,51.87,12990.0,37.802,37.802,37.7438,37.7583,12990.0
2015-07-16 14:50:00,51.86,51.9,51.85,51.88,16406.0,37.751,37.7802,37.7438,37.7656,16406.0
2015-07-16 14:55:00,51.88,51.9,51.84,51.84,19194.0,37.7656,37.7802,37.7365,37.7365,19194.0
2015-07-16 15:00:00,51.85,51.92,51.81,51.9,67670.0,37.7438,37.7947,37.7146,37.7802,67670.0
2015-07-16 15:05:00,51.9,51.9,51.8,51.82,28218.0,37.7802,37.7802,37.7074,37.7219,28218.0
2015-07-16 15:10:00,51.81,51.83,51.79,51.8,16444.0,37.7146,37.7292,37.7001,37.7074,16444.0
2015-07-16 15:15:00,51.82,51.87,51.82,51.84,26566.0,37.7219,37.7583,37.7219,37.7365,26566.0
2015-07-16 15:20:00,51.85,51.87,51.84,51.86,27858.0,37.7438,37.7583,37.7365,37.751,27858.0
2015-07-16 15:25:00,51.86,51.91,51.86,51.9,18196.0,37.751,37.7874,37.751,37.7802,18196.0
2015-07-16 15:30:00,51.91,51.91,51.86,51.87,35956.0,37.7874,37.7874,37.751,37.7583,35956.0
2015-07-16 15:35:00,51.87,51.91,51.87,51.9,28154.0,37.7583,37.7874,37.7583,37.7802,28154.0
2015-07-16 15:40:00,51.91,51.91,51.88,51.88,36840.0,37.7874,37.7874,37.7656,37.7656,36840.0
2015-07-16 15:45:00,51.88,51.9,51.88,51.9,68748.0,37.7656,37.7802,37.7656,37.7802,68748.0
2015-07-16 15:50:00,51.9,51.96,51.89,51.96,74338.0,37.7802,37.8238,37.7729,37.8238,74338.0
2015-07-16 15:55:00,51.96,51.98,51.92,51.94,150416.0,37.8238,37.8384,37.7947,37.8093,150416.0
2015-07-17 09:30:00,51.88,51.88,51.47,51.57,129000.0,37.7656,37.7656,37.4671,37.5399,129000.0
2015-07-17 09:35:00,51.65,51.67,51.52,51.63,6104.0,37.5982,37.6127,37.5035,37.5836,6104.0
2015-07-17 09:40:00,51.71,51.74,51.63,51.69,11252.0,37.6419,37.6637,37.5836,37.6273,11252.0
2015-07-17 09:45:00,51.71,51.84,51.66,51.84,17996.0,37.6419,37.7365,37.6055,37.7365,17996.0
2015-07-17 09:50:00,51.83,51.87,51.76,51.8,22244.0,37.7292,37.7583,37.6782,37.7074,22244.0
2015-07-17 09:55:00,51.79,51.83,51.76,51.76,17466.0,37.7001,37.7292,37.6782,37.6782,17466.0
2015-07-17 10:00:00,51.74,51.77,51.65,51.7,10978.0,37.6637,37.6855,37.5982,37.6346,10978.0
2015-07-17 10:05:00,51.7,51.72,51.58,51.58,9750.0,37.6346,37.6491,37.5472,37.5472,9750.0
2015-07-17 10:10:00,51.56,51.61,51.55,51.55,14522.0,37.5327,37.5691,37.5254,37.5254,14522.0
2015-07-17 10:15:00,51.55,51.58,51.45,51.45,14722.0,37.5254,37.5472,37.4526,37.4526,14722.0
2015-07-17 10:20:00,51.46,51.56,51.46,51.55,33302.0,37.4599,37.5327,37.4599,37.5254,33302.0
2015-07-17 10:25:00,51.56,51.59,51.48,51.49,10800.0,37.5327,37.5545,37.4744,37.4817,10800.0
2015-07-17 10:30:00,51.49,51.54,51.42,51.45,17974.0,37.4817,37.5181,37.4307,37.4526,17974.0
2015-07-17 10:35:00,51.45,51.45,51.41,51.44,10380.0,37.4526,37.4526,37.4235,37.4453,10380.0
2015-07-17 10:40:00,51.45,51.51,51.41,51.44,15400.0,37.4526,37.4963,37.4235,37.4453,15400.0
2015-07-17 10:45:00,51.44,51.51,51.44,51.51,8756.0,37.4453,37.4963,37.4453,37.4963,8756.0
2015-07-17 10:50:00,51.5,51.51,51.44,51.46,10604.0,37.489,37.4963,37.4453,37.4599,10604.0
2015-07-17 10:55:00,51.46,51.52,51.42,51.42,9600.0,37.4599,37.5035,37.4307,37.4307,9600.0
2015-07-17 11:00:00,51.43,51.49,51.43,51.47,9084.0,37.438,37.4817,37.438,37.4671,9084.0
2015-07-17 11:05:00,51.48,51.5,51.44,51.45,9136.0,37.4744,37.489,37.4453,37.4526,9136.0
2015-07-17 11:10:00,51.46,51.5,51.46,51.5,8098.0,37.4599,37.489,37.4599,37.489,8098.0
2015-07-17 11:15:00,51.49,51.54,51.45,51.54,11400.0,37.4817,37.5181,37.4526,37.5181,11400.0
2015-07-17 11:20:00,51.54,51.59,51.52,51.57,10996.0,37.5181,37.5545,37.5035,37.5399,10996.0
2015-07-17 11:25:00,51.57,51.6,51.55,51.58,4948.0,37.5399,37.5618,37.5254,37.5472,4948.0
2015-07-17 11:30:00,51.59,51.59,51.49,51.5,7846.0,37.5545,37.5545,37.4817,37.489,7846.0
2015-07-17 11:35:00,51.47,51.48,51.45,51.47,6600.0,37.4671,37.4744,37.4526,37.4671,6600.0
2015-07-17 11:40:00,51.46,51.47,51.45,51.46,6600.0,37.4599,37.4671,37.4526,37.4599,6600.0
2015-07-17 11:45:00,51.46,51.52,51.43,51.45,19178.0,37.4599,37.5035,37.438,37.4526,19178.0
2015-07-17 11:50:00,51.44,51.46,51.4,51.4,6600.0,37.4453,37.4599,37.4162,37.4162,6600.0
2015-07-17 11:55:00,51.41,51.43,51.39,51.41,6696.0,37.4235,37.438,37.4089,37.4235,6696.0
2015-07-17 12:00:00,51.4,51.4,51.38,51.38,11428.0,37.4162,37.4162,37.4016,37.4016,11428.0
2015-07-17 12:05:00,51.38,51.41,51.33,51.34,19586.0,37.4016,37.4235,37.3652,37.3725,19586.0
2015-07-17 12:10:00,51.34,51.39,51.34,51.39,9636.0,37.3725,37.4089,37.3725,37.4089,9636.0
2015-07-17 12:15:00,51.4,51.4,51.35,51.35,7600.0,37.4162,37.4162,37.3798,37.3798,7600.0
2015-07-17 12:20:00,51.35,51.35,51.31,51.33,5322.0,37.3798,37.3798,37.3507,37.3652,5322.0
2015-07-17 12:25:00,51.33,51.36,51.32,51.36,5080.0,37.3652,37.3871,37.358,37.3871,5080.0
2015-07-17 12:30:00,51.36,51.38,51.33,51.34,10338.0,37.3871,37.4016,37.3652,37.3725,10338.0
2015-07-17 12:35:00,51.35,51.35,51.28,51.31,13644.0,37.3798,37.3798,37.3288,37.3507,13644.0
2015-07-17 12:40:00,51.31,51.31,51.27,51.31,9680.0,37.3507,37.3507,37.3216,37.3507,9680.0
2015-07-17 12:45:00,51.31,51.33,51.3,51.31,5600.0,37.3507,37.3652,37.3434,37.3507,5600.0
2015-07-17 12:50:00,51.3,51.35,51.3,51.34,4998.0,37.3434,37.3798,37.3434,37.3725,4998.0
2015-07-17 12:55:00,51.34,51.37,51.34,51.35,8000.0,37.3725,37.3944,37.3725,37.3798,8000.0
2015-07-17 13:00:00,51.35,51.35,51.31,51.35,18288.0,37.3798,37.3798,37.3507,37.3798,18288.0
2015-07-17 13:05:00,51.35,51.39,51.35,51.37,5296.0,37.3798,37.4089,37.3798,37.3944,5296.0
2015-07-17 13:10:00,51.37,51.39,51.35,51.37,5708.0,37.3944,37.4089,37.3798,37.3944,5708.0
2015-07-17 13:15:00,51.37,51.4,51.36,51.38,14490.0,37.3944,37.4162,37.3871,37.4016,14490.0
2015-07-17 13:20:00,51.4,51.4,51.33,51.34,10284.0,37.4162,37.4162,37.3652,37.3725,10284.0
2015-07-17 13:25:00,51.34,51.35,51.3,51.31,10798.0,37.3725,37.3798,37.3434,37.3507,10798.0
2015-07-17 13:30:00,51.31,51.33,51.3,51.31,7552.0,37.3507,37.3652,37.3434,37.3507,7552.0
2015-07-17 13:35:00,51.31,51.35,51.29,51.31,13932.0,37.3507,37.3798,37.3361,37.3507,13932.0
2015-07-17 13:40:00,51.3,51.32,51.28,51.29,10000.0,37.3434,37.358,37.3288,37.3361,10000.0
2015-07-17 13:45:00,51.29,51.32,51.29,51.32,6934.0,37.3361,37.358,37.3361,37.358,6934.0
2015-07-17 13:50:00,51.32,51.33,51.29,51.31,9532.0,37.358,37.3652,37.3361,37.3507,9532.0
2015-07-17 13:55:00,51.31,51.35,51.31,51.35,5068.0,37.3507,37.3798,37.3507,37.3798,5068.0
2015-07-17 14:00:00,51.35,51.35,51.33,51.33,7436.0,37.3798,37.3798,37.3652,37.3652,7436.0
2015-07-17 14:05:00,51.33,51.33,51.31,51.31,7502.0,37.3652,37.3652,37.3507,37.3507,7502.0
2015-07-17 14:10:00,51.32,51.35,51.31,51.33,11276.0,37.358,37.3798,37.3507,37.3652,11276.0
2015-07-17 14:15:00,51.34,51.35,51.33,51.35,15210.0,37.3725,37.3798,37.3652,37.3798,15210.0
2015-07-17 14:20:00,51.35,51.35,51.31,51.34,20476.0,37.3798,37.3798,37.3507,37.3725,20476.0
2015-07-17 14:25:00,51.34,51.35,51.33,51.33,4584.0,37.3725,37.3798,37.3652,37.3652,4584.0
2015-07-17 14:30:00,51.34,51.34,51.31,51.34,19206.0,37.3725,37.3725,37.3507,37.3725,19206.0
2015-07-17 14:35:00,51.35,51.35,51.3,51.31,6800.0,37.3798,37.3798,37.3434,37.3507,6800.0
2015-07-17 14:40:00,51.31,51.35,51.29,51.35,9474.0,37.3507,37.3798,37.3361,37.3798,9474.0
2015-07-17 14:45:00,51.35,51.36,51.33,51.33,10050.0,37.3798,37.3871,37.3652,37.3652,10050.0
2015-07-17 14:50:00,51.33,51.33,51.3,51.31,8206.0,37.3652,37.3652,37.3434,37.3507,8206.0
2015-07-17 14:55:00,51.31,51.31,51.27,51.27,9600.0,37.3507,37.3507,37.3216,37.3216,9600.0
2015-07-17 15:00:00,51.26,51.3,51.24,51.28,13534.0,37.3143,37.3434,37.2997,37.3288,13534.0
2015-07-17 15:05:00,51.27,51.27,51.26,51.27,14000.0,37.3216,37.3216,37.3143,37.3216,14000.0
2015-07-17 15:10:00,51.27,51.28,51.26,51.28,32652.0,37.3216,37.3288,37.3143,37.3288,32652.0
2015-07-17 15:15:00,51.29,51.31,51.27,51.31,18016.0,37.3361,37.3507,37.3216,37.3507,18016.0
2015-07-17 15:20:00,51.31,51.32,51.3,51.32,19186.0,37.3507,37.358,37.3434,37.358,19186.0
2015-07-17 15:25:00,51.32,51.35,51.32,51.34,22080.0,37.358,37.3798,37.358,37.3725,22080.0
2015-07-17 15:30:00,51.33,51.33,51.29,51.3,25928.0,37.3652,37.3652,37.3361,37.3434,25928.0
2015-07-17 15:35:00,51.31,51.31,51.24,51.26,23430.0,37.3507,37.3507,37.2997,37.3143,23430.0
2015-07-17 15:40:00,51.26,51.31,51.24,51.29,113162.0,37.3143,37.3507,37.2997,37.3361,113162.0
2015-07-17 15:45:00,51.29,51.29,51.23,51.24,52110.0,37.3361,37.3361,37.2924,37.2997,52110.0
2015-07-17 15:50:00,51.24,51.24,51.21,51.21,46718.0,37.2997,37.2997,37.2779,37.2779,46718.0
2015-07-17 15:55:00,51.21,51.21,51.18,51.2,84040.0,37.2779,37.2779,37.256,37.2706,84040.0
2015-07-20 09:30:00,51.23,51.23,51.07,51.09,37748.0,37.2924,37.2924,37.176,37.1905,37748.0
2015-07-20 09:35:00,51.08,51.08,50.93,50.99,12396.0,37.1832,37.1832,37.0741,37.1177,12396.0
2015-07-20 09:40:00,50.97,51.02,50.85,50.92,10656.0,37.1032,37.1396,37.0158,37.0668,10656.0
2015-07-20 09:45:00,50.9,50.95,50.85,50.95,17456.0,37.0522,37.0886,37.0158,37.0886,17456.0
2015-07-20 09:50:00,50.94,51.01,50.92,50.97,9570.0,37.0813,37.1323,37.0668,37.1032,9570.0
2015-07-20 09:55:00,50.96,51.0,50.91,51.0,29472.0,37.0959,37.125,37.0595,37.125,29472.0
2015-07-20 10:00:00,51.02,51.06,50.98,51.04,26010.0,37.1396,37.1687,37.1105,37.1541,26010.0
2015-07-20 10:05:00,51.05,51.1,51.04,51.09,8000.0,37.1614,37.1978,37.1541,37.1905,8000.0
2015-07-20 10:10:00,51.1,51.1,51.05,51.06,9490.0,37.1978,37.1978,37.1614,37.1687,9490.0
2015-07-20 10:15:00,51.05,51.08,51.03,51.06,22180.0,37.1614,37.1832,37.1469,37.1687,22180.0
2015-07-20 10:20:00,51.04,51.05,50.95,50.99,37620.0,37.1541,37.1614,37.0886,37.1177,37620.0
2015-07-20 10:25:00,50.99,51.04,50.95,50.95,20000.0,37.1177,37.1541,37.0886,37.0886,20000.0
2015-07-20 10:30:00,50.92,50.92,50.88,50.88,12246.0,37.0668,37.0668,37.0377,37.0377,12246.0
2015-07-20 10:35:00,50.87,50.88,50.81,50.83,12466.0,37.0304,37.0377,36.9867,37.0013,12466.0
2015-07-20 10:40:00,50.83,50.88,50.79,50.8,88278.0,37.0013,37.0377,36.9721,36.9794,88278.0
2015-07-20 10:45:00,50.81,50.88,50.81,50.85,13010.0,36.9867,37.0377,36.9867,37.0158,13010.0
2015-07-20 10:50:00,50.85,50.9,50.82,50.89,24210.0,37.0158,37.0522,36.994,37.0449,24210.0
2015-07-20 10:55:00,50.9,50.91,50.85,50.88,13038.0,37.0522,37.0595,37.0158,37.0377,13038.0
2015-07-20 11:00:00,50.88,50.88,50.85,50.87,4400.0,37.0377,37.0377,37.0158,37.0304,4400.0
2015-07-20 11:05:00,50.87,50.91,50.85,50.91,5010.0,37.0304,37.0595,37.0158,37.0595,5010.0
2015-07-20 11:10:00,50.95,50.96,50.91,50.92,9800.0,37.0886,37.0959,37.0595,37.0668,9800.0
2015-07-20 11:15:00,50.93,51.02,50.93,51.02,4400.0,37.0741,37.1396,37.0741,37.1396,4400.0
2015-07-20 11:20:00,51.05,51.06,51.04,51.05,5800.0,37.1614,37.1687,37.1541,37.1614,5800.0
2015-07-20 11:25:00,51.04,51.08,51.02,51.02,213680.0,37.1541,37.1832,37.1396,37.1396,213680.0
2015-07-20 11:30:00,51.02,51.02,51.0,51.02,4704.0,37.1396,37.1396,37.125,37.1396,4704.0
2015-07-20 11:35:00,51.02,51.08,51.02,51.05,5200.0,37.1396,37.1832,37.1396,37.1614,5200.0
2015-07-20 11:40:00,51.08,51.12,51.08,51.08,4202.0,37.1832,37.2124,37.1832,37.1832,4202.0
2015-07-20 11:45:00,51.08,51.11,51.08,51.1,4600.0,37.1832,37.2051,37.1832,37.1978,4600.0
2015-07-20 11:50:00,51.12,51.12,51.04,51.06,9264.0,37.2124,37.2124,37.1541,37.1687,9264.0
2015-07-20 11:55:00,51.08,51.1,51.08,51.08,11396.0,37.1832,37.1978,37.1832,37.1832,11396.0
2015-07-20 12:00:00,51.08,51.08,51.04,51.05,2400.0,37.1832,37.1832,37.1541,37.1614,2400.0
2015-07-20 12:05:00,51.06,51.09,51.06,51.09,3402.0,37.1687,37.1905,37.1687,37.1905,3402.0
2015-07-20 12:10:00,51.08,51.1,51.07,51.1,3600.0,37.1832,37.1978,37.176,37.1978,3600.0
2015-07-20 12:15:00,51.1,51.13,51.1,51.13,5000.0,37.1978,37.2196,37.1978,37.2196,5000.0
2015-07-20 12:20:00,51.14,51.14,51.08,51.1,6800.0,37.2269,37.2269,37.1832,37.1978,6800.0
2015-07-20 12:25:00,51.1,51.13,51.1,51.13,3600.0,37.1978,37.2196,37.1978,37.2196,3600.0
2015-07-20 12:30:00,51.13,51.13,51.04,51.04,16480.0,37.2196,37.2196,37.1541,37.1541,16480.0
2015-07-20 12:35:00,51.04,51.1,51.04,51.1,4000.0,37.1541,37.1978,37.1541,37.1978,4000.0
2015-07-20 12:40:00,51.1,51.12,51.09,51.12,9234.0,37.1978,37.2124,37.1905,37.2124,9234.0
2015-07-20 12:45:00,51.13,51.13,51.1,51.1,5600.0,37.2196,37.2196,37.1978,37.1978,5600.0
2015-07-20 12:50:00,51.09,51.09,51.07,51.09,3200.0,37.1905,37.1905,37.176,37.1905,3200.0
2015-07-20 12:55:00,51.08,51.08,51.04,51.04,7106.0,37.1832,37.1832,37.1541,37.1541,7106.0
2015-07-20 13:00:00,51.06,51.07,51.05,51.06,23600.0,37.1687,37.176,37.1614,37.1687,23600.0
2015-07-20 13:05:00,51.06,51.07,50.99,50.99,10052.0,37.1687,37.176,37.1177,37.1177,10052.0
2015-07-20 13:10:00,51.02,51.04,51.01,51.02,1800.0,37.1396,37.1541,37.1323,37.1396,1800.0
2015-07-20 13:15:00,51.02,51.09,51.02,51.08,9200.0,37.1396,37.1905,37.1396,37.1832,9200.0
2015-07-20 13:20:00,51.09,51.09,51.06,51.07,2800.0,37.1905,37.1905,37.1687,37.176,2800.0
2015-07-20 13:25:00,51.09,51.11,51.07,51.07,5200.0,37.1905,37.2051,37.176,37.176,5200.0
2015-07-20 13:30:00,51.09,51.12,51.09,51.12,4600.0,37.1905,37.2124,37.1905,37.2124,4600.0
2015-07-20 13:35:00,51.1,51.1,51.07,51.08,2976.0,37.1978,37.1978,37.176,37.1832,2976.0
2015-07-20 13:40:00,51.06,51.12,51.06,51.12,4200.0,37.1687,37.2124,37.1687,37.2124,4200.0
2015-07-20 13:45:00,51.11,51.11,51.02,51.02,6434.0,37.2051,37.2051,37.1396,37.1396,6434.0
2015-07-20 13:50:00,51.03,51.06,51.03,51.06,7450.0,37.1469,37.1687,37.1469,37.1687,7450.0
2015-07-20 13:55:00,51.07,51.08,51.01,51.01,5532.0,37.176,37.1832,37.1323,37.1323,5532.0
2015-07-20 14:00:00,51.0,51.06,51.0,51.06,4484.0,37.125,37.1687,37.125,37.1687,4484.0
2015-07-20 14:05:00,51.05,51.05,51.02,51.02,2800.0,37.1614,37.1614,37.1396,37.1396,2800.0
2015-07-20 14:10:00,51.02,51.1,51.01,51.08,7344.0,37.1396,37.1978,37.1323,37.1832,7344.0
2015-07-20 14:15:00,51.06,51.06,51.04,51.05,22290.0,37.1687,37.1687,37.1541,37.1614,22290.0
2015-07-20 14:20:00,51.06,51.11,51.05,51.05,9192.0,37.1687,37.2051,37.1614,37.1614,9192.0
2015-07-20 14:25:00,51.06,51.1,51.06,51.1,9460.0,37.1687,37.1978,37.1687,37.1978,9460.0
2015-07-20 14:30:00,51.1,51.12,51.06,51.07,6464.0,37.1978,37.2124,37.1687,37.176,6464.0
2015-07-20 14:35:00,51.07,51.09,51.07,51.08,3662.0,37.176,37.1905,37.176,37.1832,3662.0
2015-07-20 14:40:00,51.06,51.07,51.05,51.07,3000.0,37.1687,37.176,37.1614,37.176,3000.0
2015-07-20 14:45:00,51.06,51.07,51.04,51.05,8360.0,37.1687,37.176,37.1541,37.1614,8360.0
2015-07-20 14:50:00,51.04,51.08,51.04,51.05,9068.0,37.1541,37.1832,37.1541,37.1614,9068.0
2015-07-20 14:55:00,51.06,51.07,51.04,51.07,8000.0,37.1687,37.176,37.1541,37.176,8000.0
2015-07-20 15:00:00,51.07,51.07,51.02,51.02,8600.0,37.176,37.176,37.1396,37.1396,8600.0
2015-07-20 15:05:00,51.02,51.07,51.02,51.07,9680.0,37.1396,37.176,37.1396,37.176,9680.0
2015-07-20 15:10:00,51.07,51.09,51.05,51.05,8776.0,37.176,37.1905,37.1614,37.1614,8776.0
2015-07-20 15:15:00,51.05,51.06,51.01,51.01,10516.0,37.1614,37.1687,37.1323,37.1323,10516.0
2015-07-20 15:20:00,50.99,51.0,50.98,50.99,10862.0,37.1177,37.125,37.1105,37.1177,10862.0
2015-07-20 15:25:00,50.99,50.99,50.97,50.99,8556.0,37.1177,37.1177,37.1032,37.1177,8556.0
2015-07-20 15:30:00,50.99,51.01,50.99,51.01,10896.0,37.1177,37.1323,37.1177,37.1323,10896.0
2015-07-20 15:35:00,51.01,51.02,50.98,50.99,12992.0,37.1323,37.1396,37.1105,37.1177,12992.0
2015-07-20 15:40:00,50.99,50.99,50.97,50.97,13898.0,37.1177,37.1177,37.1032,37.1032,13898.0
2015-07-20 15:45:00,50.97,51.02,50.97,51.02,30280.0,37.1032,37.1396,37.1032,37.1396,30280.0
2015-07-20 15:50:00,51.02,51.02,51.0,51.0,78928.0,37.1396,37.1396,37.125,37.125,78928.0
2015-07-20 15:55:00,51.01,51.02,50.99,50.99,71422.0,37.1323,37.1396,37.1177,37.1177,71422.0
2015-07-21 09:30:00,50.99,51.17,50.99,51.1,32144.0,37.1177,37.2488,37.1177,37.1978,32144.0
2015-07-21 09:35:00,51.13,51.13,50.93,50.93,3000.0,37.2196,37.2196,37.0741,37.0741,3000.0
2015-07-21 09:40:00,50.93,50.96,50.85,50.88,8154.0,37.0741,37.0959,37.0158,37.0377,8154.0
2015-07-21 09:45:00,50.86,50.87,50.8,50.82,5276.0,37.0231,37.0304,36.9794,36.994,5276.0
2015-07-21 09:50:00,50.83,50.84,50.71,50.71,14734.0,37.0013,37.0085,36.9139,36.9139,14734.0
2015-07-21 09:55:00,50.71,50.73,50.7,50.71,7228.0,36.9139,36.9285,36.9066,36.9139,7228.0
2015-07-21 10:00:00,50.72,50.72,50.55,50.56,12204.0,36.9212,36.9212,36.7974,36.8047,12204.0
2015-07-21 10:05:00,50.56,50.58,50.45,50.47,74614.0,36.8047,36.8193,36.7246,36.7392,74614.0
2015-07-21 10:10:00,50.47,50.5,50.39,50.4,66680.0,36.7392,36.761,36.681,36.6882,66680.0
2015-07-21 10:15:00,50.38,50.38,50.34,50.35,15338.0,36.6737,36.6737,36.6446,36.6519,15338.0
2015-07-21 10:20:00,50.35,50.41,50.34,50.37,26066.0,36.6519,36.6955,36.6446,36.6664,26066.0
2015-07-21 10:25:00,50.35,50.39,50.34,50.39,23340.0,36.6519,36.681,36.6446,36.681,23340.0
2015-07-21 10:30:00,50.4,50.48,50.38,50.48,8000.0,36.6882,36.7465,36.6737,36.7465,8000.0
2015-07-21 10:35:00,50.49,50.52,50.43,50.44,15906.0,36.7538,36.7756,36.7101,36.7174,15906.0
2015-07-21 10:40:00,50.44,50.48,50.39,50.48,19600.0,36.7174,36.7465,36.681,36.7465,19600.0
2015-07-21 10:45:00,50.46,50.51,50.46,50.49,16600.0,36.7319,36.7683,36.7319,36.7538,16600.0
2015-07-21 10:50:00,50.49,50.52,50.48,50.5,12640.0,36.7538,36.7756,36.7465,36.761,12640.0
2015-07-21 10:55:00,50.51,50.55,50.48,50.51,23050.0,36.7683,36.7974,36.7465,36.7683,23050.0
2015-07-21 11:00:00,50.49,50.57,50.48,50.48,11674.0,36.7538,36.812,36.7465,36.7465,11674.0
2015-07-21 11:05:00,50.49,50.52,50.49,50.51,7600.0,36.7538,36.7756,36.7538,36.7683,7600.0
2015-07-21 11:10:00,50.51,50.51,50.47,50.47,29198.0,36.7683,36.7683,36.7392,36.7392,29198.0
2015-07-21 11:15:00,50.46,50.47,50.42,50.44,12674.0,36.7319,36.7392,36.7028,36.7174,12674.0
2015-07-21 11:20:00,50.44,50.51,50.44,50.49,9828.0,36.7174,36.7683,36.7174,36.7538,9828.0
2015-07-21 11:25:00,50.51,50.51,50.47,50.49,12598.0,36.7683,36.7683,36.7392,36.7538,12598.0
2015-07-21 11:30:00,50.49,50.52,50.48,50.52,10274.0,36.7538,36.7756,36.7465,36.7756,10274.0
2015-07-21 11:35:00,50.52,50.53,50.5,50.52,3000.0,36.7756,36.7829,36.761,36.7756,3000.0
2015-07-21 11:40:00,50.52,50.52,50.51,50.52,2600.0,36.7756,36.7756,36.7683,36.7756,2600.0
2015-07-21 11:45:00,50.52,50.58,50.52,50.57,4400.0,36.7756,36.8193,36.7756,36.812,4400.0
2015-07-21 11:50:00,50.57,50.57,50.54,50.57,4222.0,36.812,36.812,36.7902,36.812,4222.0
2015-07-21 11:55:00,50.58,50.62,50.58,50.62,3200.0,36.8193,36.8484,36.8193,36.8484,3200.0
2015-07-21 12:00:00,50.62,50.63,50.57,50.57,9154.0,36.8484,36.8557,36.812,36.812,9154.0
2015-07-21 12:05:00,50.56,50.58,50.52,50.54,8174.0,36.8047,36.8193,36.7756,36.7902,8174.0
2015-07-21 12:10:00,50.51,50.52,50.44,50.44,6710.0,36.7683,36.7756,36.7174,36.7174,6710.0
2015-07-21 12:15:00,50.45,50.45,50.43,50.45,8948.0,36.7246,36.7246,36.7101,36.7246,8948.0
2015-07-21 12:20:00,50.45,50.48,50.44,50.45,11974.0,36.7246,36.7465,36.7174,36.7246,11974.0
2015-07-21 12:25:00,50.45,50.45,50.4,50.42,9154.0,36.7246,36.7246,36.6882,36.7028,9154.0
2015-07-21 12:30:00,50.42,50.44,50.41,50.42,7202.0,36.7028,36.7174,36.6955,36.7028,7202.0
2015-07-21 12:35:00,50.42,50.44,50.38,50.38,8414.0,36.7028,36.7174,36.6737,36.6737,8414.0
2015-07-21 12:40:00,50.4,50.4,50.35,50.37,6650.0,36.6882,36.6882,36.6519,36.6664,6650.0
2015-07-21 12:45:00,50.36,50.4,50.33,50.35,37602.0,36.6591,36.6882,36.6373,36.6519,37602.0
2015-07-21 12:50:00,50.35,50.35,50.27,50.27,15852.0,36.6519,36.6519,36.5936,36.5936,15852.0
2015-07-21 12:55:00,50.29,50.32,50.27,50.32,9000.0,36.6082,36.63,36.5936,36.63,9000.0
2015-07-21 13:00:00,50.31,50.33,50.29,50.3,10964.0,36.6227,36.6373,36.6082,36.6155,10964.0
2015-07-21 13:05:00,50.3,50.32,50.28,50.31,13698.0,36.6155,36.63,36.6009,36.6227,13698.0
2015-07-21 13:10:00,50.3,50.32,50.29,50.32,4390.0,36.6155,36.63,36.6082,36.63,4390.0
2015-07-21 13:15:00,50.32,50.33,50.31,50.32,29408.0,36.63,36.6373,36.6227,36.63,29408.0
2015-07-21 13:20:00,50.32,50.37,50.32,50.37,5868.0,36.63,36.6664,36.63,36.6664,5868.0
2015-07-21 13:25:00,50.36,50.37,50.27,50.27,18748.0,36.6591,36.6664,36.5936,36.5936,18748.0
2015-07-21 13:30:00,50.28,50.3,50.26,50.26,6004.0,36.6009,36.6155,36.5863,36.5863,6004.0
2015-07-21 13:35:00,50.26,50.29,50.24,50.29,11546.0,36.5863,36.6082,36.5718,36.6082,11546.0
2015-07-21 13:40:00,50.29,50.34,50.29,50.29,10614.0,36.6082,36.6446,36.6082,36.6082,10614.0
2015-07-21 13:45:00,50.31,50.33,50.29,50.32,12062.0,36.6227,36.6373,36.6082,36.63,12062.0
2015-07-21 13:50:00,50.31,50.33,50.3,50.32,19400.0,36.6227,36.6373,36.6155,36.63,19400.0
2015-07-21 13:55:00,50.32,50.33,50.3,50.31,14626.0,36.63,36.6373,36.6155,36.6227,14626.0
2015-07-21 14:00:00,50.3,50.3,50.23,50.23,43542.0,36.6155,36.6155,36.5645,36.5645,43542.0
2015-07-21 14:05:00,50.22,50.23,50.2,50.21,34352.0,36.5572,36.5645,36.5427,36.5499,34352.0
2015-07-21 14:10:00,50.22,50.26,50.21,50.24,12116.0,36.5572,36.5863,36.5499,36.5718,12116.0
2015-07-21 14:15:00,50.24,50.26,50.23,50.24,11530.0,36.5718,36.5863,36.5645,36.5718,11530.0
2015-07-21 14:20:00,50.23,50.27,50.21,50.26,17230.0,36.5645,36.5936,36.5499,36.5863,17230.0
2015-07-21 14:25:00,50.27,50.3,50.26,50.28,8802.0,36.5936,36.6155,36.5863,36.6009,8802.0
2015-07-21 14:30:00,50.3,50.33,50.29,50.31,8438.0,36.6155,36.6373,36.6082,36.6227,8438.0
2015-07-21 14:35:00,50.3,50.35,50.3,50.34,12762.0,36.6155,36.6519,36.6155,36.6446,12762.0
2015-07-21 14:40:00,50.33,50.34,50.29,50.29,10792.0,36.6373,36.6446,36.6082,36.6082,10792.0
2015-07-21 14:45:00,50.27,50.27,50.21,50.22,7470.0,36.5936,36.5936,36.5499,36.5572,7470.0
2015-07-21 14:50:00,50.21,50.21,50.18,50.19,12400.0,36.5499,36.5499,36.5281,36.5354,12400.0
2015-07-21 14:55:00,50.19,50.2,50.19,50.2,9168.0,36.5354,36.5427,36.5354,36.5427,9168.0
2015-07-21 15:00:00,50.2,50.22,50.18,50.21,12016.0,36.5427,36.5572,36.5281,36.5499,12016.0
2015-07-21 15:05:00,50.22,50.22,50.21,50.22,10984.0,36.5572,36.5572,36.5499,36.5572,10984.0
2015-07-21 15:10:00,50.22,50.24,50.2,50.21,16892.0,36.5572,36.5718,36.5427,36.5499,16892.0
2015-07-21 15:15:00,50.2,50.27,50.2,50.26,19370.0,36.5427,36.5936,36.5427,36.5863,19370.0
2015-07-21 15:20:00,50.25,50.29,50.24,50.28,12746.0,36.5791,36.6082,36.5718,36.6009,12746.0
2015-07-21 15:25:00,50.28,50.29,50.26,50.27,16638.0,36.6009,36.6082,36.5863,36.5936,16638.0
2015-07-21 15:30:00,50.27,50.31,50.26,50.28,22702.0,36.5936,36.6227,36.5863,36.6009,22702.0
2015-07-21 15:35:00,50.29,50.32,50.28,50.31,16730.0,36.6082,36.63,36.6009,36.6227,16730.0
2015-07-21 15:40:00,50.3,50.31,50.26,50.3,25178.0,36.6155,36.6227,36.5863,36.6155,25178.0
2015-07-21 15:45:00,50.3,50.34,50.27,50.34,27044.0,36.6155,36.6446,36.5936,36.6446,27044.0
2015-07-21 15:50:00,50.34,50.35,50.33,50.33,24448.0,36.6446,36.6519,36.6373,36.6373,24448.0
2015-07-21 15:55:00,50.32,50.35,50.3,50.34,68824.0,36.63,36.6519,36.6155,36.6446,68824.0
2015-07-22 09:30:00,50.36,50.69,50.34,50.43,53644.0,36.6591,36.8994,36.6446,36.7101,53644.0
2015-07-22 09:35:00,50.41,50.49,50.18,50.2,23494.0,36.6955,36.7538,36.5281,36.5427,23494.0
2015-07-22 09:40:00,50.2,50.34,50.2,50.28,21412.0,36.5427,36.6446,36.5427,36.6009,21412.0
2015-07-22 09:45:00,50.3,50.44,50.3,50.43,27062.0,36.6155,36.7174,36.6155,36.7101,27062.0
2015-07-22 09:50:00,50.46,50.57,50.42,50.49,22600.0,36.7319,36.812,36.7028,36.7538,22600.0
2015-07-22 09:55:00,50.51,50.51,50.38,50.4,24944.0,36.7683,36.7683,36.6737,36.6882,24944.0
2015-07-22 10:00:00,50.4,50.49,50.37,50.42,25902.0,36.6882,36.7538,36.6664,36.7028,25902.0
2015-07-22 10:05:00,50.44,50.52,50.43,50.47,25854.0,36.7174,36.7756,36.7101,36.7392,25854.0
2015-07-22 10:10:00,50.46,50.47,50.41,50.44,22500.0,36.7319,36.7392,36.6955,36.7174,22500.0
2015-07-22 10:15:00,50.47,50.55,50.47,50.55,8686.0,36.7392,36.7974,36.7392,36.7974,8686.0
2015-07-22 10:20:00,50.56,50.63,50.55,50.6,11910.0,36.8047,36.8557,36.7974,36.8338,11910.0
2015-07-22 10:25:00,50.61,50.67,50.6,50.65,14890.0,36.8411,36.8848,36.8338,36.8702,14890.0
2015-07-22 10:30:00,50.66,50.66,50.55,50.63,31200.0,36.8775,36.8775,36.7974,36.8557,31200.0
2015-07-22 10:35:00,50.64,50.69,50.62,50.68,52372.0,36.863,36.8994,36.8484,36.8921,52372.0
2015-07-22 10:40:00,50.66,50.69,50.63,50.64,13804.0,36.8775,36.8994,36.8557,36.863,13804.0
2015-07-22 10:45:00,50.63,50.69,50.63,50.69,23372.0,36.8557,36.8994,36.8557,36.8994,23372.0
2015-07-22 10:50:00,50.69,50.7,50.6,50.62,12610.0,36.8994,36.9066,36.8338,36.8484,12610.0
2015-07-22 10:55:00,50.6,50.61,50.57,50.6,10002.0,36.8338,36.8411,36.812,36.8338,10002.0
2015-07-22 11:00:00,50.6,50.66,50.58,50.58,14768.0,36.8338,36.8775,36.8193,36.8193,14768.0
2015-07-22 11:05:00,50.56,50.6,50.52,50.52,5000.0,36.8047,36.8338,36.7756,36.7756,5000.0
2015-07-22 11:10:00,50.52,50.62,50.51,50.58,13402.0,36.7756,36.8484,36.7683,36.8193,13402.0
2015-07-22 11:15:00,50.56,50.6,50.53,50.53,10000.0,36.8047,36.8338,36.7829,36.7829,10000.0
2015-07-22 11:20:00,50.54,50.57,50.48,50.52,55492.0,36.7902,36.812,36.7465,36.7756,55492.0
2015-07-22 11:25:00,50.53,50.6,50.52,50.58,53538.0,36.7829,36.8338,36.7756,36.8193,53538.0
2015-07-22 11:30:00,50.57,50.6,50.54,50.57,21704.0,36.812,36.8338,36.7902,36.812,21704.0
2015-07-22 11:35:00,50.57,50.65,50.56,50.64,61004.0,36.812,36.8702,36.8047,36.863,61004.0
2015-07-22 11:40:00,50.65,50.67,50.62,50.62,6820.0,36.8702,36.8848,36.8484,36.8484,6820.0
2015-07-22 11:45:00,50.61,50.64,50.59,50.63,3490.0,36.8411,36.863,36.8266,36.8557,3490.0
2015-07-22 11:50:00,50.63,50.68,50.62,50.63,9720.0,36.8557,36.8921,36.8484,36.8557,9720.0
2015-07-22 11:55:00,50.63,50.65,50.6,50.65,28984.0,36.8557,36.8702,36.8338,36.8702,28984.0
2015-07-22 12:00:00,50.65,50.66,50.63,50.63,13210.0,36.8702,36.8775,36.8557,36.8557,13210.0
2015-07-22 12:05:00,50.63,50.65,50.61,50.61,5886.0,36.8557,36.8702,36.8411,36.8411,5886.0
2015-07-22 12:10:00,50.61,50.64,50.58,50.59,5400.0,36.8411,36.863,36.8193,36.8266,5400.0
2015-07-22 12:15:00,50.6,50.62,50.57,50.62,13002.0,36.8338,36.8484,36.812,36.8484,13002.0
2015-07-22 12:20:00,50.6,50.63,50.56,50.62,13654.0,36.8338,36.8557,36.8047,36.8484,13654.0
2015-07-22 12:25:00,50.63,50.65,50.61,50.63,7500.0,36.8557,36.8702,36.8411,36.8557,7500.0
2015-07-22 12:30:00,50.6,50.6,50.57,50.58,8116.0,36.8338,36.8338,36.812,36.8193,8116.0
2015-07-22 12:35:00,50.57,50.58,50.54,50.58,29300.0,36.812,36.8193,36.7902,36.8193,29300.0
2015-07-22 12:40:00,50.58,50.66,50.58,50.64,8196.0,36.8193,36.8775,36.8193,36.863,8196.0
2015-07-22 12:45:00,50.63,50.63,50.58,50.62,21578.0,36.8557,36.8557,36.8193,36.8484,21578.0
2015-07-22 12:50:00,50.63,50.65,50.6,50.63,7880.0,36.8557,36.8702,36.8338,36.8557,7880.0
2015-07-22 12:55:00,50.62,50.62,50.58,50.61,11212.0,36.8484,36.8484,36.8193,36.8411,11212.0
2015-07-22 13:00:00,50.61,50.61,50.56,50.58,5212.0,36.8411,36.8411,36.8047,36.8193,5212.0
2015-07-22 13:05:00,50.57,50.62,50.56,50.6,4648.0,36.812,36.8484,36.8047,36.8338,4648.0
2015-07-22 13:10:00,50.59,50.59,50.56,50.56,6506.0,36.8266,36.8266,36.8047,36.8047,6506.0
2015-07-22 13:15:00,50.57,50.57,50.55,50.56,47572.0,36.812,36.812,36.7974,36.8047,47572.0
2015-07-22 13:20:00,50.58,50.6,50.58,50.6,13600.0,36.8193,36.8338,36.8193,36.8338,13600.0
2015-07-22 13:25:00,50.61,50.63,50.6,50.62,7210.0,36.8411,36.8557,36.8338,36.8484,7210.0
2015-07-22 13:30:00,50.6,50.6,50.56,50.59,11000.0,36.8338,36.8338,36.8047,36.8266,11000.0
2015-07-22 13:35:00,50.59,50.59,50.54,50.55,14814.0,36.8266,36.8266,36.7902,36.7974,14814.0
2015-07-22 13:40:00,50.55,50.58,50.54,50.56,35390.0,36.7974,36.8193,36.7902,36.8047,35390.0
2015-07-22 13:45:00,50.56,50.57,50.52,50.54,24674.0,36.8047,36.812,36.7756,36.7902,24674.0
2015-07-22 13:50:00,50.52,50.52,50.49,50.49,6600.0,36.7756,36.7756,36.7538,36.7538,6600.0
2015-07-22 13:55:00,50.49,50.5,50.45,50.46,15558.0,36.7538,36.761,36.7246,36.7319,15558.0
2015-07-22 14:00:00,50.47,50.49,50.46,50.46,13000.0,36.7392,36.7538,36.7319,36.7319,13000.0
2015-07-22 14:05:00,50.46,50.48,50.46,50.48,10610.0,36.7319,36.7465,36.7319,36.7465,10610.0
2015-07-22 14:10:00,50.46,50.51,50.46,50.51,22498.0,36.7319,36.7683,36.7319,36.7683,22498.0
2015-07-22 14:15:00,50.51,50.54,50.51,50.54,12202.0,36.7683,36.7902,36.7683,36.7902,12202.0
2015-07-22 14:20:00,50.55,50.55,50.49,50.52,11028.0,36.7974,36.7974,36.7538,36.7756,11028.0
2015-07-22 14:25:00,50.54,50.56,50.49,50.55,17002.0,36.7902,36.8047,36.7538,36.7974,17002.0
2015-07-22 14:30:00,50.56,50.58,50.55,50.57,14838.0,36.8047,36.8193,36.7974,36.812,14838.0
2015-07-22 14:35:00,50.56,50.57,50.52,50.54,11778.0,36.8047,36.812,36.7756,36.7902,11778.0
2015-07-22 14:40:00,50.53,50.57,50.53,50.54,16690.0,36.7829,36.812,36.7829,36.7902,16690.0
2015-07-22 14:45:00,50.54,50.55,50.51,50.52,14408.0,36.7902,36.7974,36.7683,36.7756,14408.0
2015-07-22 14:50:00,50.52,50.54,50.49,50.52,20916.0,36.7756,36.7902,36.7538,36.7756,20916.0
2015-07-22 14:55:00,50.52,50.55,50.5,50.55,14540.0,36.7756,36.7974,36.761,36.7974,14540.0
2015-07-22 15:00:00,50.55,50.56,50.52,50.54,30262.0,36.7974,36.8047,36.7756,36.7902,30262.0
2015-07-22 15:05:00,50.53,50.56,50.52,50.52,17296.0,36.7829,36.8047,36.7756,36.7756,17296.0
2015-07-22 15:10:00,50.52,50.54,50.49,50.51,26104.0,36.7756,36.7902,36.7538,36.7683,26104.0
2015-07-22 15:15:00,50.51,50.51,50.47,50.49,34400.0,36.7683,36.7683,36.7392,36.7538,34400.0
2015-07-22 15:20:00,50.49,50.49,50.4,50.43,37174.0,36.7538,36.7538,36.6882,36.7101,37174.0
2015-07-22 15:25:00,50.44,50.51,50.43,50.51,36508.0,36.7174,36.7683,36.7101,36.7683,36508.0
2015-07-22 15:30:00,50.51,50.51,50.46,50.49,23274.0,36.7683,36.7683,36.7319,36.7538,23274.0
2015-07-22 15:35:00,50.49,50.49,50.43,50.44,30128.0,36.7538,36.7538,36.7101,36.7174,30128.0
2015-07-22 15:40:00,50.43,50.44,50.41,50.41,46948.0,36.7101,36.7174,36.6955,36.6955,46948.0
2015-07-22 15:45:00,50.41,50.43,50.41,50.42,43022.0,36.6955,36.7101,36.6955,36.7028,43022.0
2015-07-22 15:50:00,50.42,50.44,50.42,50.43,32384.0,36.7028,36.7174,36.7028,36.7101,32384.0
2015-07-22 15:55:00,50.44,50.48,50.43,50.48,139276.0,36.7174,36.7465,36.7101,36.7465,139276.0
2015-07-23 09:30:00,50.38,50.5,50.12,50.14,38164.0,36.6737,36.761,36.4844,36.499,38164.0
2015-07-23 09:35:00,50.12,50.22,50.04,50.16,31202.0,36.4844,36.5572,36.4262,36.5135,31202.0
2015-07-23 09:40:00,50.16,50.22,50.1,50.1,12038.0,36.5135,36.5572,36.4699,36.4699,12038.0
2015-07-23 09:45:00,50.13,50.17,50.06,50.07,10408.0,36.4917,36.5208,36.4407,36.448,10408.0
2015-07-23 09:50:00,50.06,50.06,49.82,49.88,36334.0,36.4407,36.4407,36.266,36.3097,36334.0
2015-07-23 09:55:00,49.83,49.86,49.74,49.77,72252.0,36.2733,36.2952,36.2078,36.2296,72252.0
2015-07-23 10:00:00,49.77,49.77,49.65,49.73,43612.0,36.2296,36.2296,36.1423,36.2005,43612.0
2015-07-23 10:05:00,49.73,49.75,49.63,49.75,14904.0,36.2005,36.2151,36.1277,36.2151,14904.0
2015-07-23 10:10:00,49.74,49.77,49.7,49.77,20140.0,36.2078,36.2296,36.1787,36.2296,20140.0
2015-07-23 10:15:00,49.77,49.88,49.73,49.84,17216.0,36.2296,36.3097,36.2005,36.2806,17216.0
2015-07-23 10:20:00,49.84,49.84,49.73,49.78,22516.0,36.2806,36.2806,36.2005,36.2369,22516.0
2015-07-23 10:25:00,49.79,49.87,49.73,49.87,42624.0,36.2442,36.3024,36.2005,36.3024,42624.0
2015-07-23 10:30:00,49.85,49.87,49.77,49.83,61414.0,36.2879,36.3024,36.2296,36.2733,61414.0
2015-07-23 10:35:00,49.84,49.87,49.74,49.74,31002.0,36.2806,36.3024,36.2078,36.2078,31002.0
2015-07-23 10:40:00,49.76,49.85,49.74,49.84,12404.0,36.2224,36.2879,36.2078,36.2806,12404.0
2015-07-23 10:45:00,49.85,49.9,49.77,49.84,41518.0,36.2879,36.3243,36.2296,36.2806,41518.0
2015-07-23 10:50:00,49.86,49.87,49.79,49.82,18106.0,36.2952,36.3024,36.2442,36.266,18106.0
2015-07-23 10:55:00,49.82,49.85,49.77,49.83,11866.0,36.266,36.2879,36.2296,36.2733,11866.0
2015-07-23 11:00:00,49.84,49.91,49.81,49.85,21034.0,36.2806,36.3316,36.2588,36.2879,21034.0
2015-07-23 11:05:00,49.85,49.85,49.8,49.83,17522.0,36.2879,36.2879,36.2515,36.2733,17522.0
2015-07-23 11:10:00,49.84,49.88,49.84,49.87,8038.0,36.2806,36.3097,36.2806,36.3024,8038.0
2015-07-23 11:15:00,49.85,49.85,49.81,49.85,12472.0,36.2879,36.2879,36.2588,36.2879,12472.0
2015-07-23 11:20:00,49.85,49.85,49.77,49.79,16392.0,36.2879,36.2879,36.2296,36.2442,16392.0
2015-07-23 11:25:00,49.79,49.81,49.75,49.76,24888.0,36.2442,36.2588,36.2151,36.2224,24888.0
2015-07-23 11:30:00,49.77,49.81,49.74,49.74,22544.0,36.2296,36.2588,36.2078,36.2078,22544.0
2015-07-23 11:35:00,49.74,49.74,49.66,49.68,18400.0,36.2078,36.2078,36.1496,36.1641,18400.0
2015-07-23 11:40:00,49.69,49.73,49.68,49.7,15592.0,36.1714,36.2005,36.1641,36.1787,15592.0
2015-07-23 11:45:00,49.69,49.74,49.67,49.69,13600.0,36.1714,36.2078,36.1569,36.1714,13600.0
2015-07-23 11:50:00,49.72,49.77,49.72,49.76,5600.0,36.1932,36.2296,36.1932,36.2224,5600.0
2015-07-23 11:55:00,49.77,49.81,49.73,49.74,8340.0,36.2296,36.2588,36.2005,36.2078,8340.0
2015-07-23 12:00:00,49.76,49.79,49.73,49.74,9874.0,36.2224,36.2442,36.2005,36.2078,9874.0
2015-07-23 12:05:00,49.74,49.76,49.72,49.76,8066.0,36.2078,36.2224,36.1932,36.2224,8066.0
2015-07-23 12:10:00,49.73,49.76,49.7,49.73,12004.0,36.2005,36.2224,36.1787,36.2005,12004.0
2015-07-23 12:15:00,49.71,49.74,49.7,49.73,3676.0,36.186,36.2078,36.1787,36.2005,3676.0
2015-07-23 12:20:00,49.74,49.77,49.73,49.76,12000.0,36.2078,36.2296,36.2005,36.2224,12000.0
2015-07-23 12:25:00,49.75,49.77,49.73,49.73,6500.0,36.2151,36.2296,36.2005,36.2005,6500.0
2015-07-23 12:30:00,49.74,49.81,49.73,49.79,5950.0,36.2078,36.2588,36.2005,36.2442,5950.0
2015-07-23 12:35:00,49.81,49.82,49.77,49.81,9066.0,36.2588,36.266,36.2296,36.2588,9066.0
2015-07-23 12:40:00,49.82,49.84,49.81,49.83,7676.0,36.266,36.2806,36.2588,36.2733,7676.0
2015-07-23 12:45:00,49.84,49.85,49.83,49.85,8000.0,36.2806,36.2879,36.2733,36.2879,8000.0
2015-07-23 12:50:00,49.85,49.87,49.8,49.8,8000.0,36.2879,36.3024,36.2515,36.2515,8000.0
2015-07-23 12:55:00,49.81,49.84,49.8,49.82,4500.0,36.2588,36.2806,36.2515,36.266,4500.0
2015-07-23 13:00:00,49.81,49.84,49.77,49.78,11070.0,36.2588,36.2806,36.2296,36.2369,11070.0
2015-07-23 13:05:00,49.77,49.77,49.74,49.76,3808.0,36.2296,36.2296,36.2078,36.2224,3808.0
2015-07-23 13:10:00,49.76,49.76,49.69,49.71,12680.0,36.2224,36.2224,36.1714,36.186,12680.0
2015-07-23 13:15:00,49.7,49.81,49.7,49.77,5198.0,36.1787,36.2588,36.1787,36.2296,5198.0
2015-07-23 13:20:00,49.74,49.74,49.69,49.69,1934.0,36.2078,36.2078,36.1714,36.1714,1934.0
2015-07-23 13:25:00,49.7,49.75,49.7,49.73,5100.0,36.1787,36.2151,36.1787,36.2005,5100.0
2015-07-23 13:30:00,49.73,49.74,49.71,49.72,8062.0,36.2005,36.2078,36.186,36.1932,8062.0
2015-07-23 13:35:00,49.74,49.85,49.74,49.84,12800.0,36.2078,36.2879,36.2078,36.2806,12800.0
2015-07-23 13:40:00,49.85,49.85,49.81,49.85,11300.0,36.2879,36.2879,36.2588,36.2879,11300.0
2015-07-23 13:45:00,49.85,49.85,49.78,49.82,12756.0,36.2879,36.2879,36.2369,36.266,12756.0
2015-07-23 13:50:00,49.81,49.87,49.81,49.85,8784.0,36.2588,36.3024,36.2588,36.2879,8784.0
2015-07-23 13:55:00,49.85,49.88,49.85,49.87,7200.0,36.2879,36.3097,36.2879,36.3024,7200.0
2015-07-23 14:00:00,49.86,49.88,49.8,49.81,10200.0,36.2952,36.3097,36.2515,36.2588,10200.0
2015-07-23 14:05:00,49.82,49.85,49.8,49.8,6722.0,36.266,36.2879,36.2515,36.2515,6722.0
2015-07-23 14:10:00,49.78,49.78,49.73,49.77,6498.0,36.2369,36.2369,36.2005,36.2296,6498.0
2015-07-23 14:15:00,49.78,49.84,49.77,49.81,13864.0,36.2369,36.2806,36.2296,36.2588,13864.0
2015-07-23 14:20:00,49.81,49.82,49.78,49.8,5000.0,36.2588,36.266,36.2369,36.2515,5000.0
2015-07-23 14:25:00,49.8,49.82,49.76,49.82,8930.0,36.2515,36.266,36.2224,36.266,8930.0
2015-07-23 14:30:00,49.81,49.81,49.74,49.75,9952.0,36.2588,36.2588,36.2078,36.2151,9952.0
2015-07-23 14:35:00,49.73,49.77,49.73,49.77,5992.0,36.2005,36.2296,36.2005,36.2296,5992.0
2015-07-23 14:40:00,49.77,49.81,49.77,49.77,18534.0,36.2296,36.2588,36.2296,36.2296,18534.0
2015-07-23 14:45:00,49.78,49.78,49.75,49.76,6380.0,36.2369,36.2369,36.2151,36.2224,6380.0
2015-07-23 14:50:00,49.76,49.77,49.69,49.71,11224.0,36.2224,36.2296,36.1714,36.186,11224.0
2015-07-23 14:55:00,49.71,49.77,49.7,49.73,11520.0,36.186,36.2296,36.1787,36.2005,11520.0
2015-07-23 15:00:00,49.74,49.77,49.74,49.77,62820.0,36.2078,36.2296,36.2078,36.2296,62820.0
2015-07-23 15:05:00,49.76,49.84,49.74,49.8,25498.0,36.2224,36.2806,36.2078,36.2515,25498.0
2015-07-23 15:10:00,49.82,49.83,49.74,49.77,25954.0,36.266,36.2733,36.2078,36.2296,25954.0
2015-07-23 15:15:00,49.77,49.79,49.74,49.76,13980.0,36.2296,36.2442,36.2078,36.2224,13980.0
2015-07-23 15:20:00,49.74,49.79,49.74,49.77,16780.0,36.2078,36.2442,36.2078,36.2296,16780.0
2015-07-23 15:25:00,49.77,49.8,49.76,49.8,12032.0,36.2296,36.2515,36.2224,36.2515,12032.0
2015-07-23 15:30:00,49.82,49.82,49.76,49.78,16800.0,36.266,36.266,36.2224,36.2369,16800.0
2015-07-23 15:35:00,49.78,49.85,49.78,49.82,13420.0,36.2369,36.2879,36.2369,36.266,13420.0
2015-07-23 15:40:00,49.84,49.88,49.84,49.85,27000.0,36.2806,36.3097,36.2806,36.2879,27000.0
2015-07-23 15:45:00,49.83,49.9,49.81,49.87,37600.0,36.2733,36.3243,36.2588,36.3024,37600.0
2015-07-23 15:50:00,49.88,49.88,49.82,49.83,25862.0,36.3097,36.3097,36.266,36.2733,25862.0
2015-07-23 15:55:00,49.83,49.87,49.81,49.87,63368.0,36.2733,36.3024,36.2588,36.3024,63368.0
2015-07-24 09:30:00,49.84,50.02,49.8,50.02,28556.0,36.2806,36.4116,36.2515,36.4116,28556.0
2015-07-24 09:35:00,50.05,50.08,49.93,49.93,4000.0,36.4335,36.4553,36.3461,36.3461,4000.0
2015-07-24 09:40:00,49.77,49.83,49.77,49.83,3454.0,36.2296,36.2733,36.2296,36.2733,3454.0
2015-07-24 09:45:00,49.83,49.83,49.74,49.81,6856.0,36.2733,36.2733,36.2078,36.2588,6856.0
2015-07-24 09:50:00,49.88,49.92,49.82,49.85,8600.0,36.3097,36.3388,36.266,36.2879,8600.0
2015-07-24 09:55:00,49.88,49.91,49.86,49.88,5632.0,36.3097,36.3316,36.2952,36.3097,5632.0
2015-07-24 10:00:00,49.88,49.95,49.85,49.95,3600.0,36.3097,36.3607,36.2879,36.3607,3600.0
2015-07-24 10:05:00,49.91,49.91,49.87,49.87,1200.0,36.3316,36.3316,36.3024,36.3024,1200.0
2015-07-24 10:10:00,49.9,49.95,49.87,49.93,22436.0,36.3243,36.3607,36.3024,36.3461,22436.0
2015-07-24 10:15:00,49.92,50.04,49.92,50.01,31492.0,36.3388,36.4262,36.3388,36.4044,31492.0
2015-07-24 10:20:00,50.03,50.05,49.98,50.02,10202.0,36.4189,36.4335,36.3825,36.4116,10202.0
2015-07-24 10:25:00,50.03,50.06,49.99,50.01,16800.0,36.4189,36.4407,36.3898,36.4044,16800.0
2015-07-24 10:30:00,50.0,50.0,49.87,49.89,15768.0,36.3971,36.3971,36.3024,36.317,15768.0
2015-07-24 10:35:00,49.9,49.91,49.88,49.89,1600.0,36.3243,36.3316,36.3097,36.317,1600.0
2015-07-24 10:40:00,49.9,49.93,49.87,49.91,10260.0,36.3243,36.3461,36.3024,36.3316,10260.0
2015-07-24 10:45:00,49.92,49.92,49.83,49.88,12800.0,36.3388,36.3388,36.2733,36.3097,12800.0
2015-07-24 10:50:00,49.88,49.91,49.86,49.91,4518.0,36.3097,36.3316,36.2952,36.3316,4518.0
2015-07-24 10:55:00,49.91,49.97,49.9,49.96,8868.0,36.3316,36.3752,36.3243,36.368,8868.0
2015-07-24 11:00:00,49.97,49.98,49.91,49.92,6200.0,36.3752,36.3825,36.3316,36.3388,6200.0
2015-07-24 11:05:00,49.9,49.93,49.88,49.93,2400.0,36.3243,36.3461,36.3097,36.3461,2400.0
2015-07-24 11:10:00,49.93,49.97,49.89,49.97,23586.0,36.3461,36.3752,36.317,36.3752,23586.0
2015-07-24 11:15:00,49.98,50.04,49.97,49.99,24950.0,36.3825,36.4262,36.3752,36.3898,24950.0
2015-07-24 11:20:00,49.98,49.98,49.92,49.92,13150.0,36.3825,36.3825,36.3388,36.3388,13150.0
2015-07-24 11:25:00,49.91,49.95,49.87,49.95,4800.0,36.3316,36.3607,36.3024,36.3607,4800.0
2015-07-24 11:30:00,49.96,50.01,49.95,49.97,9540.0,36.368,36.4044,36.3607,36.3752,9540.0
2015-07-24 11:35:00,49.96,50.02,49.96,49.96,16094.0,36.368,36.4116,36.368,36.368,16094.0
2015-07-24 11:40:00,49.97,50.05,49.97,50.0,38752.0,36.3752,36.4335,36.3752,36.3971,38752.0
2015-07-24 11:45:00,50.0,50.01,49.96,49.99,8000.0,36.3971,36.4044,36.368,36.3898,8000.0
2015-07-24 11:50:00,49.99,49.99,49.93,49.96,10402.0,36.3898,36.3898,36.3461,36.368,10402.0
2015-07-24 11:55:00,49.95,49.96,49.93,49.94,6602.0,36.3607,36.368,36.3461,36.3534,6602.0
2015-07-24 12:00:00,49.95,49.97,49.92,49.93,10268.0,36.3607,36.3752,36.3388,36.3461,10268.0
2015-07-24 12:05:00,49.94,49.96,49.93,49.95,7404.0,36.3534,36.368,36.3461,36.3607,7404.0
2015-07-24 12:10:00,49.95,49.95,49.91,49.94,9598.0,36.3607,36.3607,36.3316,36.3534,9598.0
2015-07-24 12:15:00,49.95,49.99,49.93,49.99,9396.0,36.3607,36.3898,36.3461,36.3898,9396.0
2015-07-24 12:20:00,49.99,50.02,49.97,49.98,11000.0,36.3898,36.4116,36.3752,36.3825,11000.0
2015-07-24 12:25:00,49.97,49.99,49.96,49.99,19202.0,36.3752,36.3898,36.368,36.3898,19202.0
2015-07-24 12:30:00,50.0,50.01,49.93,49.95,19940.0,36.3971,36.4044,36.3461,36.3607,19940.0
2015-07-24 12:35:00,49.94,49.94,49.9,49.92,9400.0,36.3534,36.3534,36.3243,36.3388,9400.0
2015-07-24 12:40:00,49.92,49.93,49.88,49.93,8810.0,36.3388,36.3461,36.3097,36.3461,8810.0
2015-07-24 12:45:00,49.93,49.93,49.89,49.92,10004.0,36.3461,36.3461,36.317,36.3388,10004.0
2015-07-24 12:50:00,49.92,49.93,49.88,49.93,8486.0,36.3388,36.3461,36.3097,36.3461,8486.0
2015-07-24 12:55:00,49.95,49.97,49.92,49.92,6402.0,36.3607,36.3752,36.3388,36.3388,6402.0
2015-07-24 13:00:00,49.92,49.97,49.91,49.94,9564.0,36.3388,36.3752,36.3316,36.3534,9564.0
2015-07-24 13:05:00,49.95,49.96,49.92,49.94,15778.0,36.3607,36.368,36.3388,36.3534,15778.0
2015-07-24 13:10:00,49.94,49.94,49.9,49.94,12322.0,36.3534,36.3534,36.3243,36.3534,12322.0
2015-07-24 13:15:00,49.98,49.98,49.96,49.97,2850.0,36.3825,36.3825,36.368,36.3752,2850.0
2015-07-24 13:20:00,49.98,50.01,49.97,49.99,7000.0,36.3825,36.4044,36.3752,36.3898,7000.0
2015-07-24 13:25:00,49.99,50.02,49.99,50.02,5800.0,36.3898,36.4116,36.3898,36.4116,5800.0
2015-07-24 13:30:00,50.02,50.04,50.01,50.03,10600.0,36.4116,36.4262,36.4044,36.4189,10600.0
2015-07-24 13:35:00,50.02,50.03,49.98,49.99,15000.0,36.4116,36.4189,36.3825,36.3898,15000.0
2015-07-24 13:40:00,49.98,49.98,49.92,49.94,6402.0,36.3825,36.3825,36.3388,36.3534,6402.0
2015-07-24 13:45:00,49.93,49.96,49.91,49.96,8300.0,36.3461,36.368,36.3316,36.368,8300.0
2015-07-24 13:50:00,49.95,49.96,49.88,49.9,13404.0,36.3607,36.368,36.3097,36.3243,13404.0
2015-07-24 13:55:00,49.88,49.9,49.87,49.87,8426.0,36.3097,36.3243,36.3024,36.3024,8426.0
2015-07-24 14:00:00,49.87,49.9,49.84,49.88,11544.0,36.3024,36.3243,36.2806,36.3097,11544.0
2015-07-24 14:05:00,49.88,49.88,49.84,49.84,6400.0,36.3097,36.3097,36.2806,36.2806,6400.0
2015-07-24 14:10:00,49.85,49.89,49.84,49.85,10200.0,36.2879,36.317,36.2806,36.2879,10200.0
2015-07-24 14:15:00,49.85,49.85,49.8,49.85,13278.0,36.2879,36.2879,36.2515,36.2879,13278.0
2015-07-24 14:20:00,49.84,49.87,49.83,49.85,10544.0,36.2806,36.3024,36.2733,36.2879,10544.0
2015-07-24 14:25:00,49.85,49.91,49.83,49.88,12598.0,36.2879,36.3316,36.2733,36.3097,12598.0
2015-07-24 14:30:00,49.87,49.87,49.8,49.8,13480.0,36.3024,36.3024,36.2515,36.2515,13480.0
2015-07-24 14:35:00,49.81,49.85,49.81,49.83,12106.0,36.2588,36.2879,36.2588,36.2733,12106.0
2015-07-24 14:40:00,49.83,49.85,49.81,49.85,31490.0,36.2733,36.2879,36.2588,36.2879,31490.0
2015-07-24 14:45:00,49.85,49.85,49.79,49.82,12810.0,36.2879,36.2879,36.2442,36.266,12810.0
2015-07-24 14:50:00,49.82,49.83,49.79,49.8,12800.0,36.266,36.2733,36.2442,36.2515,12800.0
2015-07-24 14:55:00,49.8,49.83,49.78,49.83,24774.0,36.2515,36.2733,36.2369,36.2733,24774.0
2015-07-24 15:00:00,49.83,49.88,49.82,49.88,19474.0,36.2733,36.3097,36.266,36.3097,19474.0
2015-07-24 15:05:00,49.9,49.93,49.87,49.87,9200.0,36.3243,36.3461,36.3024,36.3024,9200.0
2015-07-24 15:10:00,49.87,49.93,49.87,49.9,14800.0,36.3024,36.3461,36.3024,36.3243,14800.0
2015-07-24 15:15:00,49.92,49.96,49.9,49.93,23736.0,36.3388,36.368,36.3243,36.3461,23736.0
2015-07-24 15:20:00,49.93,49.94,49.88,49.89,14682.0,36.3461,36.3534,36.3097,36.317,14682.0
2015-07-24 15:25:00,49.89,49.96,49.87,49.88,28404.0,36.317,36.368,36.3024,36.3097,28404.0
2015-07-24 15:30:00,49.88,49.88,49.79,49.8,43480.0,36.3097,36.3097,36.2442,36.2515,43480.0
2015-07-24 15:35:00,49.8,49.82,49.77,49.81,21776.0,36.2515,36.266,36.2296,36.2588,21776.0
2015-07-24 15:40:00,49.8,49.82,49.79,49.8,18846.0,36.2515,36.266,36.2442,36.2515,18846.0
2015-07-24 15:45:00,49.8,49.8,49.75,49.76,58748.0,36.2515,36.2515,36.2151,36.2224,58748.0
2015-07-24 15:50:00,49.76,49.86,49.76,49.86,43692.0,36.2224,36.2952,36.2224,36.2952,43692.0
2015-07-24 15:55:00,49.85,49.85,49.78,49.83,87204.0,36.2879,36.2879,36.2369,36.2733,87204.0
2015-07-27 09:30:00,49.86,50.45,49.81,50.4,66596.0,36.2952,36.7246,36.2588,36.6882,66596.0
2015-07-27 09:35:00,50.43,50.43,50.23,50.31,23800.0,36.7101,36.7101,36.5645,36.6227,23800.0
2015-07-27 09:40:00,50.32,50.34,50.01,50.13,18814.0,36.63,36.6446,36.4044,36.4917,18814.0
2015-07-27 09:45:00,50.13,50.24,50.13,50.23,17420.0,36.4917,36.5718,36.4917,36.5645,17420.0
2015-07-27 09:50:00,50.19,50.23,50.15,50.16,19782.0,36.5354,36.5645,36.5063,36.5135,19782.0
2015-07-27 09:55:00,50.15,50.24,50.09,50.23,28466.0,36.5063,36.5718,36.4626,36.5645,28466.0
2015-07-27 10:00:00,50.25,50.34,50.23,50.29,12986.0,36.5791,36.6446,36.5645,36.6082,12986.0
2015-07-27 10:05:00,50.29,50.37,50.29,50.31,15942.0,36.6082,36.6664,36.6082,36.6227,15942.0
2015-07-27 10:10:00,50.3,50.38,50.27,50.38,17104.0,36.6155,36.6737,36.5936,36.6737,17104.0
2015-07-27 10:15:00,50.35,50.41,50.34,50.37,16000.0,36.6519,36.6955,36.6446,36.6664,16000.0
2015-07-27 10:20:00,50.35,50.38,50.34,50.37,12600.0,36.6519,36.6737,36.6446,36.6664,12600.0
2015-07-27 10:25:00,50.37,50.38,50.31,50.31,17556.0,36.6664,36.6737,36.6227,36.6227,17556.0
2015-07-27 10:30:00,50.32,50.38,50.31,50.31,37064.0,36.63,36.6737,36.6227,36.6227,37064.0
2015-07-27 10:35:00,50.31,50.48,50.28,50.48,150608.0,36.6227,36.7465,36.6009,36.7465,150608.0
2015-07-27 10:40:00,50.46,50.49,50.44,50.45,12012.0,36.7319,36.7538,36.7174,36.7246,12012.0
2015-07-27 10:45:00,50.44,50.44,50.4,50.41,8736.0,36.7174,36.7174,36.6882,36.6955,8736.0
2015-07-27 10:50:00,50.41,50.43,50.37,50.43,10200.0,36.6955,36.7101,36.6664,36.7101,10200.0
2015-07-27 10:55:00,50.41,50.49,50.41,50.47,228888.0,36.6955,36.7538,36.6955,36.7392,228888.0
2015-07-27 11:00:00,50.47,50.52,50.45,50.51,31690.0,36.7392,36.7756,36.7246,36.7683,31690.0
2015-07-27 11:05:00,50.52,50.55,50.51,50.52,11214.0,36.7756,36.7974,36.7683,36.7756,11214.0
2015-07-27 11:10:00,50.52,50.56,50.52,50.56,13400.0,36.7756,36.8047,36.7756,36.8047,13400.0
2015-07-27 11:15:00,50.55,50.55,50.45,50.46,8400.0,36.7974,36.7974,36.7246,36.7319,8400.0
2015-07-27 11:20:00,50.46,50.46,50.38,50.39,7062.0,36.7319,36.7319,36.6737,36.681,7062.0
2015-07-27 11:25:00,50.38,50.4,50.32,50.35,29528.0,36.6737,36.6882,36.63,36.6519,29528.0
2015-07-27 11:30:00,50.37,50.38,50.32,50.32,6800.0,36.6664,36.6737,36.63,36.63,6800.0
2015-07-27 11:35:00,50.32,50.35,50.29,50.3,9600.0,36.63,36.6519,36.6082,36.6155,9600.0
2015-07-27 11:40:00,50.27,50.3,50.27,50.28,7818.0,36.5936,36.6155,36.5936,36.6009,7818.0
2015-07-27 11:45:00,50.29,50.37,50.27,50.35,9766.0,36.6082,36.6664,36.5936,36.6519,9766.0
2015-07-27 11:50:00,50.35,50.35,50.27,50.27,8902.0,36.6519,36.6519,36.5936,36.5936,8902.0
2015-07-27 11:55:00,50.27,50.32,50.27,50.31,4478.0,36.5936,36.63,36.5936,36.6227,4478.0
2015-07-27 12:00:00,50.31,50.33,50.27,50.33,5800.0,36.6227,36.6373,36.5936,36.6373,5800.0
2015-07-27 12:05:00,50.32,50.33,50.29,50.29,7200.0,36.63,36.6373,36.6082,36.6082,7200.0
2015-07-27 12:10:00,50.29,50.29,50.27,50.27,4428.0,36.6082,36.6082,36.5936,36.5936,4428.0
2015-07-27 12:15:00,50.26,50.33,50.26,50.31,4588.0,36.5863,36.6373,36.5863,36.6227,4588.0
2015-07-27 12:20:00,50.29,50.29,50.25,50.27,3400.0,36.6082,36.6082,36.5791,36.5936,3400.0
2015-07-27 12:25:00,50.27,50.3,50.27,50.27,3200.0,36.5936,36.6155,36.5936,36.5936,3200.0
2015-07-27 12:30:00,50.29,50.29,50.26,50.27,3686.0,36.6082,36.6082,36.5863,36.5936,3686.0
2015-07-27 12:35:00,50.27,50.31,50.24,50.31,5000.0,36.5936,36.6227,36.5718,36.6227,5000.0
2015-07-27 12:40:00,50.31,50.32,50.3,50.31,3958.0,36.6227,36.63,36.6155,36.6227,3958.0
2015-07-27 12:45:00,50.31,50.31,50.26,50.27,3800.0,36.6227,36.6227,36.5863,36.5936,3800.0
2015-07-27 12:50:00,50.25,50.25,50.19,50.2,7600.0,36.5791,36.5791,36.5354,36.5427,7600.0
2015-07-27 12:55:00,50.19,50.2,50.15,50.16,27500.0,36.5354,36.5427,36.5063,36.5135,27500.0
2015-07-27 13:00:00,50.16,50.2,50.15,50.19,17270.0,36.5135,36.5427,36.5063,36.5354,17270.0
2015-07-27 13:05:00,50.19,50.21,50.17,50.21,10192.0,36.5354,36.5499,36.5208,36.5499,10192.0
2015-07-27 13:10:00,50.21,50.23,50.19,50.22,15840.0,36.5499,36.5645,36.5354,36.5572,15840.0
2015-07-27 13:15:00,50.22,50.24,50.21,50.21,13124.0,36.5572,36.5718,36.5499,36.5499,13124.0
2015-07-27 13:20:00,50.21,50.21,50.13,50.16,13358.0,36.5499,36.5499,36.4917,36.5135,13358.0
2015-07-27 13:25:00,50.16,50.18,50.16,50.17,4800.0,36.5135,36.5281,36.5135,36.5208,4800.0
2015-07-27 13:30:00,50.17,50.2,50.17,50.19,7800.0,36.5208,36.5427,36.5208,36.5354,7800.0
2015-07-27 13:35:00,50.19,50.22,50.18,50.22,13996.0,36.5354,36.5572,36.5281,36.5572,13996.0
2015-07-27 13:40:00,50.23,50.24,50.22,50.23,8256.0,36.5645,36.5718,36.5572,36.5645,8256.0
2015-07-27 13:45:00,50.24,50.24,50.23,50.23,5988.0,36.5718,36.5718,36.5645,36.5645,5988.0
2015-07-27 13:50:00,50.23,50.24,50.21,50.24,5402.0,36.5645,36.5718,36.5499,36.5718,5402.0
2015-07-27 13:55:00,50.24,50.24,50.23,50.24,7402.0,36.5718,36.5718,36.5645,36.5718,7402.0
2015-07-27 14:00:00,50.25,50.26,50.24,50.24,5600.0,36.5791,36.5863,36.5718,36.5718,5600.0
2015-07-27 14:05:00,50.24,50.26,50.23,50.23,8636.0,36.5718,36.5863,36.5645,36.5645,8636.0
2015-07-27 14:10:00,50.23,50.25,50.22,50.25,6002.0,36.5645,36.5791,36.5572,36.5791,6002.0
2015-07-27 14:15:00,50.26,50.32,50.26,50.3,5624.0,36.5863,36.63,36.5863,36.6155,5624.0
2015-07-27 14:20:00,50.3,50.3,50.27,50.27,7200.0,36.6155,36.6155,36.5936,36.5936,7200.0
2015-07-27 14:25:00,50.27,50.3,50.26,50.3,7200.0,36.5936,36.6155,36.5863,36.6155,7200.0
2015-07-27 14:30:00,50.29,50.3,50.29,50.29,5260.0,36.6082,36.6155,36.6082,36.6082,5260.0
2015-07-27 14:35:00,50.27,50.31,50.26,50.31,6252.0,36.5936,36.6227,36.5863,36.6227,6252.0
2015-07-27 14:40:00,50.32,50.32,50.28,50.28,6192.0,36.63,36.63,36.6009,36.6009,6192.0
2015-07-27 14:45:00,50.28,50.31,50.27,50.3,8908.0,36.6009,36.6227,36.5936,36.6155,8908.0
2015-07-27 14:50:00,50.31,50.33,50.3,50.33,7492.0,36.6227,36.6373,36.6155,36.6373,7492.0
2015-07-27 14:55:00,50.32,50.35,50.31,50.32,10208.0,36.63,36.6519,36.6227,36.63,10208.0
2015-07-27 15:00:00,50.32,50.33,50.29,50.29,15754.0,36.63,36.6373,36.6082,36.6082,15754.0
2015-07-27 15:05:00,50.28,50.3,50.22,50.23,15162.0,36.6009,36.6155,36.5572,36.5645,15162.0
2015-07-27 15:10:00,50.22,50.23,50.2,50.2,10800.0,36.5572,36.5645,36.5427,36.5427,10800.0
2015-07-27 15:15:00,50.2,50.2,50.16,50.19,14890.0,36.5427,36.5427,36.5135,36.5354,14890.0
2015-07-27 15:20:00,50.18,50.19,50.15,50.15,9206.0,36.5281,36.5354,36.5063,36.5063,9206.0
2015-07-27 15:25:00,50.14,50.15,50.13,50.15,12818.0,36.499,36.5063,36.4917,36.5063,12818.0
2015-07-27 15:30:00,50.15,50.18,50.12,50.17,18086.0,36.5063,36.5281,36.4844,36.5208,18086.0
2015-07-27 15:35:00,50.17,50.17,50.13,50.13,21250.0,36.5208,36.5208,36.4917,36.4917,21250.0
2015-07-27 15:40:00,50.11,50.16,50.1,50.11,27138.0,36.4771,36.5135,36.4699,36.4771,27138.0
2015-07-27 15:45:00,50.1,50.12,50.06,50.1,26654.0,36.4699,36.4844,36.4407,36.4699,26654.0
2015-07-27 15:50:00,50.11,50.12,50.09,50.1,20592.0,36.4771,36.4844,36.4626,36.4699,20592.0
2015-07-27 15:55:00,50.1,50.21,50.09,50.2,83686.0,36.4699,36.5499,36.4626,36.5427,83686.0
2015-07-28 09:30:00,50.19,50.31,49.96,50.1,37046.0,36.5354,36.6227,36.368,36.4699,37046.0
2015-07-28 09:35:00,50.09,50.41,50.07,50.13,16698.0,36.4626,36.6955,36.448,36.4917,16698.0
2015-07-28 09:40:00,50.15,50.25,50.12,50.17,8600.0,36.5063,36.5791,36.4844,36.5208,8600.0
2015-07-28 09:45:00,50.17,50.18,50.08,50.1,14614.0,36.5208,36.5281,36.4553,36.4699,14614.0
2015-07-28 09:50:00,50.1,50.16,50.05,50.07,14600.0,36.4699,36.5135,36.4335,36.448,14600.0
2015-07-28 09:55:00,50.08,50.11,50.01,50.02,6400.0,36.4553,36.4771,36.4044,36.4116,6400.0
2015-07-28 10:00:00,50.02,50.02,49.96,49.99,28562.0,36.4116,36.4116,36.368,36.3898,28562.0
2015-07-28 10:05:00,50.0,50.02,49.97,49.99,13426.0,36.3971,36.4116,36.3752,36.3898,13426.0
2015-07-28 10:10:00,49.99,50.0,49.92,49.97,22336.0,36.3898,36.3971,36.3388,36.3752,22336.0
2015-07-28 10:15:00,49.99,49.99,49.88,49.91,17202.0,36.3898,36.3898,36.3097,36.3316,17202.0
2015-07-28 10:20:00,49.92,49.97,49.87,49.95,16854.0,36.3388,36.3752,36.3024,36.3607,16854.0
2015-07-28 10:25:00,49.95,49.95,49.86,49.87,17482.0,36.3607,36.3607,36.2952,36.3024,17482.0
2015-07-28 10:30:00,49.87,49.97,49.87,49.94,13536.0,36.3024,36.3752,36.3024,36.3534,13536.0
2015-07-28 10:35:00,49.94,49.98,49.91,49.92,11202.0,36.3534,36.3825,36.3316,36.3388,11202.0
2015-07-28 10:40:00,49.96,49.97,49.91,49.93,15014.0,36.368,36.3752,36.3316,36.3461,15014.0
2015-07-28 10:45:00,49.94,49.99,49.92,49.99,5626.0,36.3534,36.3898,36.3388,36.3898,5626.0
2015-07-28 10:50:00,49.97,50.02,49.96,50.02,16036.0,36.3752,36.4116,36.368,36.4116,16036.0
2015-07-28 10:55:00,50.02,50.12,50.0,50.1,15600.0,36.4116,36.4844,36.3971,36.4699,15600.0
2015-07-28 11:00:00,50.12,50.13,50.1,50.12,9988.0,36.4844,36.4917,36.4699,36.4844,9988.0
2015-07-28 11:05:00,50.13,50.16,50.12,50.14,53144.0,36.4917,36.5135,36.4844,36.499,53144.0
2015-07-28 11:10:00,50.14,50.23,50.14,50.23,29692.0,36.499,36.5645,36.499,36.5645,29692.0
2015-07-28 11:15:00,50.22,50.25,50.17,50.18,8702.0,36.5572,36.5791,36.5208,36.5281,8702.0
2015-07-28 11:20:00,50.19,50.28,50.19,50.27,10604.0,36.5354,36.6009,36.5354,36.5936,10604.0
2015-07-28 11:25:00,50.27,50.32,50.27,50.32,12200.0,36.5936,36.63,36.5936,36.63,12200.0
2015-07-28 11:30:00,50.31,50.35,50.31,50.35,4200.0,36.6227,36.6519,36.6227,36.6519,4200.0
2015-07-28 11:35:00,50.36,50.36,50.29,50.33,10200.0,36.6591,36.6591,36.6082,36.6373,10200.0
2015-07-28 11:40:00,50.34,50.35,50.26,50.26,9602.0,36.6446,36.6519,36.5863,36.5863,9602.0
2015-07-28 11:45:00,50.27,50.32,50.26,50.3,12892.0,36.5936,36.63,36.5863,36.6155,12892.0
2015-07-28 11:50:00,50.29,50.3,50.24,50.24,8166.0,36.6082,36.6155,36.5718,36.5718,8166.0
2015-07-28 11:55:00,50.21,50.31,50.21,50.31,9612.0,36.5499,36.6227,36.5499,36.6227,9612.0
2015-07-28 12:00:00,50.32,50.35,50.3,50.35,8000.0,36.63,36.6519,36.6155,36.6519,8000.0
2015-07-28 12:05:00,50.34,50.35,50.31,50.33,6418.0,36.6446,36.6519,36.6227,36.6373,6418.0
2015-07-28 12:10:00,50.33,50.34,50.3,50.3,6800.0,36.6373,36.6446,36.6155,36.6155,6800.0
2015-07-28 12:15:00,50.3,50.31,50.24,50.27,41896.0,36.6155,36.6227,36.5718,36.5936,41896.0
2015-07-28 12:20:00,50.29,50.3,50.27,50.29,10582.0,36.6082,36.6155,36.5936,36.6082,10582.0
2015-07-28 12:25:00,50.28,50.29,50.24,50.25,6800.0,36.6009,36.6082,36.5718,36.5791,6800.0
2015-07-28 12:30:00,50.26,50.27,50.23,50.24,6800.0,36.5863,36.5936,36.5645,36.5718,6800.0
2015-07-28 12:35:00,50.24,50.25,50.2,50.22,7868.0,36.5718,36.5791,36.5427,36.5572,7868.0
2015-07-28 12:40:00,50.22,50.28,50.22,50.28,4358.0,36.5572,36.6009,36.5572,36.6009,4358.0
2015-07-28 12:45:00,50.29,50.37,50.29,50.37,5200.0,36.6082,36.6664,36.6082,36.6664,5200.0
2015-07-28 12:50:00,50.36,50.4,50.35,50.38,4400.0,36.6591,36.6882,36.6519,36.6737,4400.0
2015-07-28 12:55:00,50.4,50.45,50.37,50.44,20736.0,36.6882,36.7246,36.6664,36.7174,20736.0
2015-07-28 13:00:00,50.43,50.43,50.41,50.41,3828.0,36.7101,36.7101,36.6955,36.6955,3828.0
2015-07-28 13:05:00,50.4,50.44,50.38,50.42,5400.0,36.6882,36.7174,36.6737,36.7028,5400.0
2015-07-28 13:10:00,50.41,50.43,50.39,50.4,3900.0,36.6955,36.7101,36.681,36.6882,3900.0
2015-07-28 13:15:00,50.39,50.4,50.33,50.33,9264.0,36.681,36.6882,36.6373,36.6373,9264.0
2015-07-28 13:20:00,50.33,50.35,50.31,50.35,12322.0,36.6373,36.6519,36.6227,36.6519,12322.0
2015-07-28 13:25:00,50.35,50.37,50.35,50.35,5200.0,36.6519,36.6664,36.6519,36.6519,5200.0
2015-07-28 13:30:00,50.35,50.35,50.3,50.32,10000.0,36.6519,36.6519,36.6155,36.63,10000.0
2015-07-28 13:35:00,50.33,50.37,50.33,50.36,9858.0,36.6373,36.6664,36.6373,36.6591,9858.0
2015-07-28 13:40:00,50.35,50.35,50.27,50.29,8800.0,36.6519,36.6519,36.5936,36.6082,8800.0
2015-07-28 13:45:00,50.29,50.3,50.26,50.29,10654.0,36.6082,36.6155,36.5863,36.6082,10654.0
2015-07-28 13:50:00,50.28,50.28,50.24,50.26,14198.0,36.6009,36.6009,36.5718,36.5863,14198.0
2015-07-28 13:55:00,50.25,50.29,50.23,50.28,9802.0,36.5791,36.6082,36.5645,36.6009,9802.0
2015-07-28 14:00:00,50.3,50.32,50.27,50.3,4084.0,36.6155,36.63,36.5936,36.6155,4084.0
2015-07-28 14:05:00,50.31,50.32,50.26,50.27,16612.0,36.6227,36.63,36.5863,36.5936,16612.0
2015-07-28 14:10:00,50.27,50.29,50.25,50.29,8930.0,36.5936,36.6082,36.5791,36.6082,8930.0
2015-07-28 14:15:00,50.3,50.31,50.27,50.29,8020.0,36.6155,36.6227,36.5936,36.6082,8020.0
2015-07-28 14:20:00,50.3,50.3,50.27,50.27,10036.0,36.6155,36.6155,36.5936,36.5936,10036.0
2015-07-28 14:25:00,50.27,50.32,50.27,50.31,12600.0,36.5936,36.63,36.5936,36.6227,12600.0
2015-07-28 14:30:00,50.31,50.33,50.28,50.28,15156.0,36.6227,36.6373,36.6009,36.6009,15156.0
2015-07-28 14:35:00,50.29,50.29,50.24,50.27,8950.0,36.6082,36.6082,36.5718,36.5936,8950.0
2015-07-28 14:40:00,50.27,50.27,50.25,50.26,8700.0,36.5936,36.5936,36.5791,36.5863,8700.0
2015-07-28 14:45:00,50.26,50.26,50.22,50.22,12870.0,36.5863,36.5863,36.5572,36.5572,12870.0
2015-07-28 14:50:00,50.22,50.22,50.18,50.18,12592.0,36.5572,36.5572,36.5281,36.5281,12592.0
2015-07-28 14:55:00,50.18,50.21,50.16,50.2,14332.0,36.5281,36.5499,36.5135,36.5427,14332.0
2015-07-28 15:00:00,50.2,50.23,50.2,50.21,23200.0,36.5427,36.5645,36.5427,36.5499,23200.0
2015-07-28 15:05:00,50.21,50.21,50.2,50.2,8600.0,36.5499,36.5499,36.5427,36.5427,8600.0
2015-07-28 15:10:00,50.2,50.23,50.2,50.2,16328.0,36.5427,36.5645,36.5427,36.5427,16328.0
2015-07-28 15:15:00,50.2,50.2,50.19,50.2,20480.0,36.5427,36.5427,36.5354,36.5427,20480.0
2015-07-28 15:20:00,50.19,50.19,50.16,50.17,44994.0,36.5354,36.5354,36.5135,36.5208,44994.0
2015-07-28 15:25:00,50.17,50.19,50.16,50.17,36918.0,36.5208,36.5354,36.5135,36.5208,36918.0
2015-07-28 15:30:00,50.18,50.2,50.15,50.19,29900.0,36.5281,36.5427,36.5063,36.5354,29900.0
2015-07-28 15:35:00,50.19,50.25,50.18,50.25,22742.0,36.5354,36.5791,36.5281,36.5791,22742.0
2015-07-28 15:40:00,50.25,50.27,50.21,50.22,31320.0,36.5791,36.5936,36.5499,36.5572,31320.0
2015-07-28 15:45:00,50.21,50.23,50.19,50.22,34456.0,36.5499,36.5645,36.5354,36.5572,34456.0
2015-07-28 15:50:00,50.22,50.22,50.19,50.21,36668.0,36.5572,36.5572,36.5354,36.5499,36668.0
2015-07-28 15:55:00,50.21,50.22,50.18,50.19,73412.0,36.5499,36.5572,36.5281,36.5354,73412.0
2015-07-29 09:30:00,50.1,50.19,49.89,50.05,43378.0,36.4699,36.5354,36.317,36.4335,43378.0
2015-07-29 09:35:00,50.05,50.32,50.02,50.27,28202.0,36.4335,36.63,36.4116,36.5936,28202.0
2015-07-29 09:40:00,50.26,50.37,50.25,50.35,32798.0,36.5863,36.6664,36.5791,36.6519,32798.0
2015-07-29 09:45:00,50.33,50.37,50.27,50.27,14390.0,36.6373,36.6664,36.5936,36.5936,14390.0
2015-07-29 09:50:00,50.27,50.42,50.25,50.38,113038.0,36.5936,36.7028,36.5791,36.6737,113038.0
2015-07-29 09:55:00,50.39,50.4,50.31,50.4,10352.0,36.681,36.6882,36.6227,36.6882,10352.0
2015-07-29 10:00:00,50.4,50.43,50.35,50.37,11708.0,36.6882,36.7101,36.6519,36.6664,11708.0
2015-07-29 10:05:00,50.37,50.37,50.3,50.31,8262.0,36.6664,36.6664,36.6155,36.6227,8262.0
2015-07-29 10:10:00,50.32,50.32,50.26,50.28,7000.0,36.63,36.63,36.5863,36.6009,7000.0
2015-07-29 10:15:00,50.28,50.28,50.23,50.27,16298.0,36.6009,36.6009,36.5645,36.5936,16298.0
2015-07-29 10:20:00,50.27,50.29,50.25,50.26,8202.0,36.5936,36.6082,36.5791,36.5863,8202.0
2015-07-29 10:25:00,50.27,50.3,50.24,50.29,18200.0,36.5936,36.6155,36.5718,36.6082,18200.0
2015-07-29 10:30:00,50.3,50.32,50.24,50.29,14460.0,36.6155,36.63,36.5718,36.6082,14460.0
2015-07-29 10:35:00,50.3,50.32,50.24,50.28,16556.0,36.6155,36.63,36.5718,36.6009,16556.0
2015-07-29 10:40:00,50.28,50.34,50.25,50.34,13408.0,36.6009,36.6446,36.5791,36.6446,13408.0
2015-07-29 10:45:00,50.34,50.34,50.24,50.25,7202.0,36.6446,36.6446,36.5718,36.5791,7202.0
2015-07-29 10:50:00,50.25,50.27,50.24,50.24,19722.0,36.5791,36.5936,36.5718,36.5718,19722.0
2015-07-29 10:55:00,50.24,50.24,50.18,50.2,37292.0,36.5718,36.5718,36.5281,36.5427,37292.0
2015-07-29 11:00:00,50.19,50.25,50.17,50.17,25902.0,36.5354,36.5791,36.5208,36.5208,25902.0
2015-07-29 11:05:00,50.17,50.19,50.13,50.15,10200.0,36.5208,36.5354,36.4917,36.5063,10200.0
2015-07-29 11:10:00,50.16,50.17,50.12,50.12,42796.0,36.5135,36.5208,36.4844,36.4844,42796.0
2015-07-29 11:15:00,50.12,50.13,50.05,50.05,11766.0,36.4844,36.4917,36.4335,36.4335,11766.0
2015-07-29 11:20:00,50.06,50.15,50.06,50.12,11144.0,36.4407,36.5063,36.4407,36.4844,11144.0
2015-07-29 11:25:00,50.12,50.15,50.1,50.1,13690.0,36.4844,36.5063,36.4699,36.4699,13690.0
2015-07-29 11:30:00,50.11,50.17,50.1,50.13,14558.0,36.4771,36.5208,36.4699,36.4917,14558.0
2015-07-29 11:35:00,50.13,50.14,50.1,50.12,10212.0,36.4917,36.499,36.4699,36.4844,10212.0
2015-07-29 11:40:00,50.1,50.1,50.06,50.07,8048.0,36.4699,36.4699,36.4407,36.448,8048.0
2015-07-29 11:45:00,50.08,50.13,50.06,50.12,12804.0,36.4553,36.4917,36.4407,36.4844,12804.0
2015-07-29 11:50:00,50.1,50.13,50.08,50.08,9600.0,36.4699,36.4917,36.4553,36.4553,9600.0
2015-07-29 11:55:00,50.08,50.1,50.05,50.07,17054.0,36.4553,36.4699,36.4335,36.448,17054.0
2015-07-29 12:00:00,50.07,50.08,49.99,50.02,18578.0,36.448,36.4553,36.3898,36.4116,18578.0
2015-07-29 12:05:00,50.03,50.04,49.96,49.96,10292.0,36.4189,36.4262,36.368,36.368,10292.0
2015-07-29 12:10:00,49.97,49.98,49.96,49.97,8172.0,36.3752,36.3825,36.368,36.3752,8172.0
2015-07-29 12:15:00,49.98,50.04,49.97,50.03,14242.0,36.3825,36.4262,36.3752,36.4189,14242.0
2015-07-29 12:20:00,50.04,50.07,50.04,50.06,5200.0,36.4262,36.448,36.4262,36.4407,5200.0
2015-07-29 12:25:00,50.07,50.07,50.02,50.04,3000.0,36.448,36.448,36.4116,36.4262,3000.0
2015-07-29 12:30:00,50.05,50.09,50.02,50.08,6374.0,36.4335,36.4626,36.4116,36.4553,6374.0
2015-07-29 12:35:00,50.06,50.07,50.03,50.05,3542.0,36.4407,36.448,36.4189,36.4335,3542.0
2015-07-29 12:40:00,50.05,50.13,50.05,50.1,9600.0,36.4335,36.4917,36.4335,36.4699,9600.0
2015-07-29 12:45:00,50.12,50.13,50.07,50.07,15862.0,36.4844,36.4917,36.448,36.448,15862.0
2015-07-29 12:50:00,50.07,50.09,49.98,50.02,18192.0,36.448,36.4626,36.3825,36.4116,18192.0
2015-07-29 12:55:00,50.03,50.06,50.02,50.06,12056.0,36.4189,36.4407,36.4116,36.4407,12056.0
2015-07-29 13:00:00,50.04,50.06,50.03,50.05,9402.0,36.4262,36.4407,36.4189,36.4335,9402.0
2015-07-29 13:05:00,50.04,50.05,50.02,50.02,9758.0,36.4262,36.4335,36.4116,36.4116,9758.0
2015-07-29 13:10:00,50.07,50.08,50.05,50.08,7078.0,36.448,36.4553,36.4335,36.4553,7078.0
2015-07-29 13:15:00,50.07,50.1,50.04,50.05,6294.0,36.448,36.4699,36.4262,36.4335,6294.0
2015-07-29 13:20:00,50.07,50.09,50.02,50.05,11650.0,36.448,36.4626,36.4116,36.4335,11650.0
2015-07-29 13:25:00,50.06,50.07,50.02,50.07,15846.0,36.4407,36.448,36.4116,36.448,15846.0
2015-07-29 13:30:00,50.07,50.08,50.04,50.06,3800.0,36.448,36.4553,36.4262,36.4407,3800.0
2015-07-29 13:35:00,50.07,50.08,50.05,50.05,17486.0,36.448,36.4553,36.4335,36.4335,17486.0
2015-07-29 13:40:00,50.06,50.1,50.06,50.1,8398.0,36.4407,36.4699,36.4407,36.4699,8398.0
2015-07-29 13:45:00,50.1,50.15,50.08,50.13,10730.0,36.4699,36.5063,36.4553,36.4917,10730.0
2015-07-29 13:50:00,50.13,50.17,50.13,50.17,6634.0,36.4917,36.5208,36.4917,36.5208,6634.0
2015-07-29 13:55:00,50.16,50.18,50.13,50.16,15178.0,36.5135,36.5281,36.4917,36.5135,15178.0
2015-07-29 14:00:00,50.15,50.34,50.13,50.21,32220.0,36.5063,36.6446,36.4917,36.5499,32220.0
2015-07-29 14:05:00,50.18,50.26,50.13,50.21,68076.0,36.5281,36.5863,36.4917,36.5499,68076.0
2015-07-29 14:10:00,50.19,50.24,50.17,50.18,15802.0,36.5354,36.5718,36.5208,36.5281,15802.0
2015-07-29 14:15:00,50.24,50.28,50.21,50.28,9140.0,36.5718,36.6009,36.5499,36.6009,9140.0
2015-07-29 14:20:00,50.31,50.31,50.2,50.21,11620.0,36.6227,36.6227,36.5427,36.5499,11620.0
2015-07-29 14:25:00,50.2,50.21,50.17,50.18,10070.0,36.5427,36.5499,36.5208,36.5281,10070.0
2015-07-29 14:30:00,50.19,50.19,50.12,50.13,12800.0,36.5354,36.5354,36.4844,36.4917,12800.0
2015-07-29 14:35:00,50.13,50.15,50.1,50.13,11900.0,36.4917,36.5063,36.4699,36.4917,11900.0
2015-07-29 14:40:00,50.13,50.19,50.13,50.19,15100.0,36.4917,36.5354,36.4917,36.5354,15100.0
2015-07-29 14:45:00,50.18,50.2,50.16,50.2,15476.0,36.5281,36.5427,36.5135,36.5427,15476.0
2015-07-29 14:50:00,50.22,50.27,50.22,50.27,6522.0,36.5572,36.5936,36.5572,36.5936,6522.0
2015-07-29 14:55:00,50.27,50.29,50.26,50.27,13800.0,36.5936,36.6082,36.5863,36.5936,13800.0
2015-07-29 15:00:00,50.27,50.28,50.22,50.23,20200.0,36.5936,36.6009,36.5572,36.5645,20200.0
2015-07-29 15:05:00,50.23,50.25,50.21,50.21,17266.0,36.5645,36.5791,36.5499,36.5499,17266.0
2015-07-29 15:10:00,50.22,50.26,50.22,50.25,19706.0,36.5572,36.5863,36.5572,36.5791,19706.0
2015-07-29 15:15:00,50.24,50.27,50.23,50.24,14604.0,36.5718,36.5936,36.5645,36.5718,14604.0
2015-07-29 15:20:00,50.25,50.3,50.25,50.28,22006.0,36.5791,36.6155,36.5791,36.6009,22006.0
2015-07-29 15:25:00,50.27,50.31,50.27,50.29,17506.0,36.5936,36.6227,36.5936,36.6082,17506.0
2015-07-29 15:30:00,50.3,50.31,50.26,50.27,48706.0,36.6155,36.6227,36.5863,36.5936,48706.0
2015-07-29 15:35:00,50.26,50.27,50.24,50.27,16214.0,36.5863,36.5936,36.5718,36.5936,16214.0
2015-07-29 15:40:00,50.27,50.31,50.27,50.31,23664.0,36.5936,36.6227,36.5936,36.6227,23664.0
2015-07-29 15:45:00,50.31,50.33,50.25,50.26,40830.0,36.6227,36.6373,36.5791,36.5863,40830.0
2015-07-29 15:50:00,50.26,50.29,50.26,50.29,28502.0,36.5863,36.6082,36.5863,36.6082,28502.0
2015-07-29 15:55:00,50.29,50.33,50.27,50.29,74474.0,36.6082,36.6373,36.5936,36.6082,74474.0
2015-07-30 09:30:00,50.13,50.2,50.04,50.05,24416.0,36.4917,36.5427,36.4262,36.4335,24416.0
2015-07-30 09:35:00,50.06,50.3,50.06,50.26,7400.0,36.4407,36.6155,36.4407,36.5863,7400.0
2015-07-30 09:40:00,50.26,50.29,50.12,50.27,10500.0,36.5863,36.6082,36.4844,36.5936,10500.0
2015-07-30 09:45:00,50.24,50.33,50.2,50.31,13978.0,36.5718,36.6373,36.5427,36.6227,13978.0
2015-07-30 09:50:00,50.38,50.55,50.32,50.49,19686.0,36.6737,36.7974,36.63,36.7538,19686.0
2015-07-30 09:55:00,50.52,50.52,50.45,50.46,7602.0,36.7756,36.7756,36.7246,36.7319,7602.0
2015-07-30 10:00:00,50.48,50.52,50.44,50.51,12914.0,36.7465,36.7756,36.7174,36.7683,12914.0
2015-07-30 10:05:00,50.51,50.53,50.46,50.49,12200.0,36.7683,36.7829,36.7319,36.7538,12200.0
2015-07-30 10:10:00,50.5,50.56,50.45,50.54,56862.0,36.761,36.8047,36.7246,36.7902,56862.0
2015-07-30 10:15:00,50.56,50.56,50.52,50.54,9600.0,36.8047,36.8047,36.7756,36.7902,9600.0
2015-07-30 10:20:00,50.54,50.54,50.46,50.46,17076.0,36.7902,36.7902,36.7319,36.7319,17076.0
2015-07-30 10:25:00,50.47,50.55,50.45,50.52,15674.0,36.7392,36.7974,36.7246,36.7756,15674.0
2015-07-30 10:30:00,50.52,50.55,50.52,50.52,13800.0,36.7756,36.7974,36.7756,36.7756,13800.0
2015-07-30 10:35:00,50.53,50.54,50.44,50.45,17654.0,36.7829,36.7902,36.7174,36.7246,17654.0
2015-07-30 10:40:00,50.45,50.47,50.39,50.4,7900.0,36.7246,36.7392,36.681,36.6882,7900.0
2015-07-30 10:45:00,50.39,50.47,50.35,50.47,9398.0,36.681,36.7392,36.6519,36.7392,9398.0
2015-07-30 10:50:00,50.48,50.48,50.4,50.41,6000.0,36.7465,36.7465,36.6882,36.6955,6000.0
2015-07-30 10:55:00,50.41,50.49,50.41,50.45,9802.0,36.6955,36.7538,36.6955,36.7246,9802.0
2015-07-30 11:00:00,50.45,50.46,50.4,50.44,10214.0,36.7246,36.7319,36.6882,36.7174,10214.0
2015-07-30 11:05:00,50.45,50.55,50.45,50.55,11346.0,36.7246,36.7974,36.7246,36.7974,11346.0
2015-07-30 11:10:00,50.57,50.59,50.52,50.57,11206.0,36.812,36.8266,36.7756,36.812,11206.0
2015-07-30 11:15:00,50.58,50.58,50.47,50.49,11802.0,36.8193,36.8193,36.7392,36.7538,11802.0
2015-07-30 11:20:00,50.49,50.6,50.49,50.57,22488.0,36.7538,36.8338,36.7538,36.812,22488.0
2015-07-30 11:25:00,50.57,50.66,50.55,50.66,52670.0,36.812,36.8775,36.7974,36.8775,52670.0
2015-07-30 11:30:00,50.63,50.65,50.58,50.58,23600.0,36.8557,36.8702,36.8193,36.8193,23600.0
2015-07-30 11:35:00,50.58,50.62,50.55,50.59,16052.0,36.8193,36.8484,36.7974,36.8266,16052.0
2015-07-30 11:40:00,50.58,50.62,50.57,50.62,15900.0,36.8193,36.8484,36.812,36.8484,15900.0
2015-07-30 11:45:00,50.63,50.67,50.62,50.65,22370.0,36.8557,36.8848,36.8484,36.8702,22370.0
2015-07-30 11:50:00,50.66,50.66,50.56,50.57,12620.0,36.8775,36.8775,36.8047,36.812,12620.0
2015-07-30 11:55:00,50.55,50.59,50.54,50.55,16220.0,36.7974,36.8266,36.7902,36.7974,16220.0
2015-07-30 12:00:00,50.55,50.58,50.52,50.56,8200.0,36.7974,36.8193,36.7756,36.8047,8200.0
2015-07-30 12:05:00,50.55,50.6,50.53,50.6,13400.0,36.7974,36.8338,36.7829,36.8338,13400.0
2015-07-30 12:10:00,50.58,50.6,50.56,50.6,10000.0,36.8193,36.8338,36.8047,36.8338,10000.0
2015-07-30 12:15:00,50.62,50.62,50.55,50.57,7800.0,36.8484,36.8484,36.7974,36.812,7800.0
2015-07-30 12:20:00,50.56,50.59,50.56,50.56,5792.0,36.8047,36.8266,36.8047,36.8047,5792.0
2015-07-30 12:25:00,50.56,50.58,50.55,50.56,6076.0,36.8047,36.8193,36.7974,36.8047,6076.0
2015-07-30 12:30:00,50.52,50.54,50.52,50.53,4020.0,36.7756,36.7902,36.7756,36.7829,4020.0
2015-07-30 12:35:00,50.53,50.56,50.52,50.54,5000.0,36.7829,36.8047,36.7756,36.7902,5000.0
2015-07-30 12:40:00,50.54,50.57,50.52,50.56,5800.0,36.7902,36.812,36.7756,36.8047,5800.0
2015-07-30 12:45:00,50.56,50.57,50.51,50.54,8600.0,36.8047,36.812,36.7683,36.7902,8600.0
2015-07-30 12:50:00,50.53,50.53,50.48,50.48,5570.0,36.7829,36.7829,36.7465,36.7465,5570.0
2015-07-30 12:55:00,50.49,50.49,50.4,50.4,7276.0,36.7538,36.7538,36.6882,36.6882,7276.0
2015-07-30 13:00:00,50.42,50.47,50.42,50.44,4000.0,36.7028,36.7392,36.7028,36.7174,4000.0
2015-07-30 13:05:00,50.43,50.52,50.42,50.52,5000.0,36.7101,36.7756,36.7028,36.7756,5000.0
2015-07-30 13:10:00,50.52,50.52,50.48,50.48,5700.0,36.7756,36.7756,36.7465,36.7465,5700.0
2015-07-30 13:15:00,50.5,50.51,50.49,50.49,4500.0,36.761,36.7683,36.7538,36.7538,4500.0
2015-07-30 13:20:00,50.49,50.5,50.48,50.48,7200.0,36.7538,36.761,36.7465,36.7465,7200.0
2015-07-30 13:25:00,50.47,50.47,50.41,50.44,7960.0,36.7392,36.7392,36.6955,36.7174,7960.0
2015-07-30 13:30:00,50.44,50.46,50.41,50.41,10680.0,36.7174,36.7319,36.6955,36.6955,10680.0
2015-07-30 13:35:00,50.42,50.47,50.41,50.44,17800.0,36.7028,36.7392,36.6955,36.7174,17800.0
2015-07-30 13:40:00,50.44,50.47,50.42,50.45,7638.0,36.7174,36.7392,36.7028,36.7246,7638.0
2015-07-30 13:45:00,50.43,50.46,50.4,50.42,11002.0,36.7101,36.7319,36.6882,36.7028,11002.0
2015-07-30 13:50:00,50.42,50.46,50.41,50.46,8200.0,36.7028,36.7319,36.6955,36.7319,8200.0
2015-07-30 13:55:00,50.45,50.46,50.44,50.45,8000.0,36.7246,36.7319,36.7174,36.7246,8000.0
2015-07-30 14:00:00,50.43,50.44,50.41,50.43,10872.0,36.7101,36.7174,36.6955,36.7101,10872.0
2015-07-30 14:05:00,50.42,50.43,50.38,50.38,15958.0,36.7028,36.7101,36.6737,36.6737,15958.0
2015-07-30 14:10:00,50.37,50.43,50.35,50.43,20372.0,36.6664,36.7101,36.6519,36.7101,20372.0
2015-07-30 14:15:00,50.43,50.44,50.41,50.43,7774.0,36.7101,36.7174,36.6955,36.7101,7774.0
2015-07-30 14:20:00,50.44,50.44,50.41,50.44,7600.0,36.7174,36.7174,36.6955,36.7174,7600.0
2015-07-30 14:25:00,50.42,50.43,50.4,50.41,6784.0,36.7028,36.7101,36.6882,36.6955,6784.0
2015-07-30 14:30:00,50.41,50.41,50.37,50.38,8292.0,36.6955,36.6955,36.6664,36.6737,8292.0
2015-07-30 14:35:00,50.37,50.37,50.35,50.35,16714.0,36.6664,36.6664,36.6519,36.6519,16714.0
2015-07-30 14:40:00,50.35,50.46,50.35,50.45,15020.0,36.6519,36.7319,36.6519,36.7246,15020.0
2015-07-30 14:45:00,50.46,50.48,50.45,50.46,10722.0,36.7319,36.7465,36.7246,36.7319,10722.0
2015-07-30 14:50:00,50.46,50.46,50.41,50.42,9008.0,36.7319,36.7319,36.6955,36.7028,9008.0
2015-07-30 14:55:00,50.42,50.46,50.42,50.45,9884.0,36.7028,36.7319,36.7028,36.7246,9884.0
2015-07-30 15:00:00,50.44,50.46,50.4,50.44,20700.0,36.7174,36.7319,36.6882,36.7174,20700.0
2015-07-30 15:05:00,50.43,50.47,50.43,50.46,9148.0,36.7101,36.7392,36.7101,36.7319,9148.0
2015-07-30 15:10:00,50.44,50.45,50.41,50.44,14152.0,36.7174,36.7246,36.6955,36.7174,14152.0
2015-07-30 15:15:00,50.43,50.45,50.41,50.44,11780.0,36.7101,36.7246,36.6955,36.7174,11780.0
2015-07-30 15:20:00,50.45,50.47,50.41,50.43,14056.0,36.7246,36.7392,36.6955,36.7101,14056.0
2015-07-30 15:25:00,50.42,50.45,50.42,50.44,13512.0,36.7028,36.7246,36.7028,36.7174,13512.0
2015-07-30 15:30:00,50.44,50.46,50.43,50.43,19684.0,36.7174,36.7319,36.7101,36.7101,19684.0
2015-07-30 15:35:00,50.42,50.46,50.41,50.45,26964.0,36.7028,36.7319,36.6955,36.7246,26964.0
2015-07-30 15:40:00,50.46,50.48,50.45,50.46,14090.0,36.7319,36.7465,36.7246,36.7319,14090.0
2015-07-30 15:45:00,50.46,50.46,50.42,50.44,24194.0,36.7319,36.7319,36.7028,36.7174,24194.0
2015-07-30 15:50:00,50.44,50.49,50.43,50.49,28754.0,36.7174,36.7538,36.7101,36.7538,28754.0
2015-07-30 15:55:00,50.49,50.49,50.43,50.44,74416.0,36.7538,36.7538,36.7101,36.7174,74416.0
2015-07-31 09:30:00,50.82,51.08,50.79,50.82,38814.0,36.994,37.1832,36.9721,36.994,38814.0
2015-07-31 09:35:00,50.84,50.98,50.81,50.92,14718.0,37.0085,37.1105,36.9867,37.0668,14718.0
2015-07-31 09:40:00,50.94,51.02,50.81,50.96,20258.0,37.0813,37.1396,36.9867,37.0959,20258.0
2015-07-31 09:45:00,50.99,51.0,50.9,50.92,14728.0,37.1177,37.125,37.0522,37.0668,14728.0
2015-07-31 09:50:00,50.91,50.95,50.85,50.95,52250.0,37.0595,37.0886,37.0158,37.0886,52250.0
2015-07-31 09:55:00,50.94,51.01,50.89,50.99,13136.0,37.0813,37.1323,37.0449,37.1177,13136.0
2015-07-31 10:00:00,50.99,51.02,50.95,50.98,21506.0,37.1177,37.1396,37.0886,37.1105,21506.0
2015-07-31 10:05:00,50.97,51.02,50.97,51.01,20698.0,37.1032,37.1396,37.1032,37.1323,20698.0
2015-07-31 10:10:00,51.01,51.02,50.95,50.97,32556.0,37.1323,37.1396,37.0886,37.1032,32556.0
2015-07-31 10:15:00,50.98,51.02,50.95,50.96,25274.0,37.1105,37.1396,37.0886,37.0959,25274.0
2015-07-31 10:20:00,50.96,51.04,50.96,51.04,23594.0,37.0959,37.1541,37.0959,37.1541,23594.0
2015-07-31 10:25:00,51.06,51.12,51.05,51.12,17600.0,37.1687,37.2124,37.1614,37.2124,17600.0
2015-07-31 10:30:00,51.12,51.15,51.07,51.14,30230.0,37.2124,37.2342,37.176,37.2269,30230.0
2015-07-31 10:35:00,51.13,51.15,51.05,51.15,45806.0,37.2196,37.2342,37.1614,37.2342,45806.0
2015-07-31 10:40:00,51.13,51.3,51.13,51.28,27164.0,37.2196,37.3434,37.2196,37.3288,27164.0
2015-07-31 10:45:00,51.29,51.3,51.2,51.21,14296.0,37.3361,37.3434,37.2706,37.2779,14296.0
2015-07-31 10:50:00,51.26,51.28,51.19,51.21,10646.0,37.3143,37.3288,37.2633,37.2779,10646.0
2015-07-31 10:55:00,51.2,51.27,51.2,51.23,14488.0,37.2706,37.3216,37.2706,37.2924,14488.0
2015-07-31 11:00:00,51.24,51.24,51.16,51.21,8112.0,37.2997,37.2997,37.2415,37.2779,8112.0
2015-07-31 11:05:00,51.21,51.21,51.17,51.19,9664.0,37.2779,37.2779,37.2488,37.2633,9664.0
2015-07-31 11:10:00,51.19,51.29,51.19,51.29,15934.0,37.2633,37.3361,37.2633,37.3361,15934.0
2015-07-31 11:15:00,51.29,51.3,51.25,51.26,9778.0,37.3361,37.3434,37.307,37.3143,9778.0
2015-07-31 11:20:00,51.25,51.26,51.22,51.26,7408.0,37.307,37.3143,37.2852,37.3143,7408.0
2015-07-31 11:25:00,51.25,51.27,51.2,51.24,36280.0,37.307,37.3216,37.2706,37.2997,36280.0
2015-07-31 11:30:00,51.24,51.24,51.19,51.22,7610.0,37.2997,37.2997,37.2633,37.2852,7610.0
2015-07-31 11:35:00,51.22,51.24,51.16,51.16,8952.0,37.2852,37.2997,37.2415,37.2415,8952.0
2015-07-31 11:40:00,51.17,51.17,51.13,51.13,5000.0,37.2488,37.2488,37.2196,37.2196,5000.0
2015-07-31 11:45:00,51.14,51.16,51.13,51.13,11926.0,37.2269,37.2415,37.2196,37.2196,11926.0
2015-07-31 11:50:00,51.13,51.19,51.13,51.17,9394.0,37.2196,37.2633,37.2196,37.2488,9394.0
2015-07-31 11:55:00,51.15,51.15,51.07,51.1,6034.0,37.2342,37.2342,37.176,37.1978,6034.0
2015-07-31 12:00:00,51.08,51.12,51.07,51.11,4386.0,37.1832,37.2124,37.176,37.2051,4386.0
2015-07-31 12:05:00,51.12,51.13,51.1,51.13,7606.0,37.2124,37.2196,37.1978,37.2196,7606.0
2015-07-31 12:10:00,51.14,51.17,51.12,51.16,3700.0,37.2269,37.2488,37.2124,37.2415,3700.0
2015-07-31 12:15:00,51.16,51.16,51.11,51.11,6204.0,37.2415,37.2415,37.2051,37.2051,6204.0
2015-07-31 12:20:00,51.11,51.13,51.1,51.1,19208.0,37.2051,37.2196,37.1978,37.1978,19208.0
2015-07-31 12:25:00,51.1,51.12,51.03,51.1,34400.0,37.1978,37.2124,37.1469,37.1978,34400.0
2015-07-31 12:30:00,51.1,51.16,51.08,51.16,205060.0,37.1978,37.2415,37.1832,37.2415,205060.0
2015-07-31 12:35:00,51.16,51.2,51.16,51.19,37430.0,37.2415,37.2706,37.2415,37.2633,37430.0
2015-07-31 12:40:00,51.19,51.24,51.18,51.24,11626.0,37.2633,37.2997,37.256,37.2997,11626.0
2015-07-31 12:45:00,51.24,51.24,51.19,51.19,12004.0,37.2997,37.2997,37.2633,37.2633,12004.0
2015-07-31 12:50:00,51.18,51.23,51.18,51.19,18586.0,37.256,37.2924,37.256,37.2633,18586.0
2015-07-31 12:55:00,51.19,51.22,51.18,51.2,11910.0,37.2633,37.2852,37.256,37.2706,11910.0
2015-07-31 13:00:00,51.2,51.23,51.19,51.23,7902.0,37.2706,37.2924,37.2633,37.2924,7902.0
2015-07-31 13:05:00,51.22,51.24,51.19,51.24,16812.0,37.2852,37.2997,37.2633,37.2997,16812.0
2015-07-31 13:10:00,51.23,51.24,51.17,51.17,29422.0,37.2924,37.2997,37.2488,37.2488,29422.0
2015-07-31 13:15:00,51.17,51.17,51.06,51.08,33658.0,37.2488,37.2488,37.1687,37.1832,33658.0
2015-07-31 13:20:00,51.06,51.12,51.06,51.09,24260.0,37.1687,37.2124,37.1687,37.1905,24260.0
2015-07-31 13:25:00,51.09,51.09,51.01,51.02,102084.0,37.1905,37.1905,37.1323,37.1396,102084.0
2015-07-31 13:30:00,51.02,51.09,50.93,51.09,118856.0,37.1396,37.1905,37.0741,37.1905,118856.0
2015-07-31 13:35:00,51.08,51.09,51.04,51.05,10584.0,37.1832,37.1905,37.1541,37.1614,10584.0
2015-07-31 13:40:00,51.06,51.06,51.02,51.02,10320.0,37.1687,37.1687,37.1396,37.1396,10320.0
2015-07-31 13:45:00,51.02,51.03,51.01,51.02,9180.0,37.1396,37.1469,37.1323,37.1396,9180.0
2015-07-31 13:50:00,51.02,51.07,51.02,51.07,12586.0,37.1396,37.176,37.1396,37.176,12586.0
2015-07-31 13:55:00,51.07,51.09,51.04,51.07,14244.0,37.176,37.1905,37.1541,37.176,14244.0
2015-07-31 14:00:00,51.08,51.09,51.05,51.05,9742.0,37.1832,37.1905,37.1614,37.1614,9742.0
2015-07-31 14:05:00,51.06,51.07,51.04,51.04,10330.0,37.1687,37.176,37.1541,37.1541,10330.0
2015-07-31 14:10:00,51.04,51.04,50.99,51.0,7202.0,37.1541,37.1541,37.1177,37.125,7202.0
2015-07-31 14:15:00,51.0,51.0,50.97,50.99,13006.0,37.125,37.125,37.1032,37.1177,13006.0
2015-07-31 14:20:00,50.99,51.01,50.95,50.97,12584.0,37.1177,37.1323,37.0886,37.1032,12584.0
2015-07-31 14:25:00,50.97,50.99,50.96,50.96,9190.0,37.1032,37.1177,37.0959,37.0959,9190.0
2015-07-31 14:30:00,50.96,50.99,50.95,50.98,7538.0,37.0959,37.1177,37.0886,37.1105,7538.0
2015-07-31 14:35:00,50.98,50.98,50.93,50.95,14618.0,37.1105,37.1105,37.0741,37.0886,14618.0
2015-07-31 14:40:00,50.95,50.97,50.94,50.96,10964.0,37.0886,37.1032,37.0813,37.0959,10964.0
2015-07-31 14:45:00,50.96,50.96,50.91,50.95,15332.0,37.0959,37.0959,37.0595,37.0886,15332.0
2015-07-31 14:50:00,50.95,50.97,50.92,50.94,6812.0,37.0886,37.1032,37.0668,37.0813,6812.0
2015-07-31 14:55:00,50.94,50.96,50.94,50.95,8782.0,37.0813,37.0959,37.0813,37.0886,8782.0
2015-07-31 15:00:00,50.95,50.96,50.94,50.95,11240.0,37.0886,37.0959,37.0813,37.0886,11240.0
2015-07-31 15:05:00,50.96,50.96,50.93,50.93,19074.0,37.0959,37.0959,37.0741,37.0741,19074.0
2015-07-31 15:10:00,50.93,50.94,50.85,50.86,19070.0,37.0741,37.0813,37.0158,37.0231,19070.0
2015-07-31 15:15:00,50.85,50.87,50.85,50.86,14716.0,37.0158,37.0304,37.0158,37.0231,14716.0
2015-07-31 15:20:00,50.87,50.89,50.86,50.88,16616.0,37.0304,37.0449,37.0231,37.0377,16616.0
2015-07-31 15:25:00,50.87,50.91,50.86,50.9,42332.0,37.0304,37.0595,37.0231,37.0522,42332.0
2015-07-31 15:30:00,50.9,50.95,50.9,50.94,47610.0,37.0522,37.0886,37.0522,37.0813,47610.0
2015-07-31 15:35:00,50.93,50.94,50.88,50.88,35286.0,37.0741,37.0813,37.0377,37.0377,35286.0
2015-07-31 15:40:00,50.88,50.91,50.87,50.88,58902.0,37.0377,37.0595,37.0304,37.0377,58902.0
2015-07-31 15:45:00,50.88,50.89,50.85,50.86,40846.0,37.0377,37.0449,37.0158,37.0231,40846.0
2015-07-31 15:50:00,50.86,50.87,50.83,50.86,65548.0,37.0231,37.0304,37.0013,37.0231,65548.0
2015-07-31 15:55:00,50.86,50.92,50.82,50.91,125436.0,37.0231,37.0668,36.994,37.0595,125436.0
2015-08-03 09:30:00,50.98,51.35,50.85,51.27,37924.0,37.1105,37.3798,37.0158,37.3216,37924.0
2015-08-03 09:35:00,51.35,51.43,51.3,51.32,30964.0,37.3798,37.438,37.3434,37.358,30964.0
2015-08-03 09:40:00,51.31,51.5,51.31,51.47,42926.0,37.3507,37.489,37.3507,37.4671,42926.0
2015-08-03 09:45:00,51.46,51.65,51.45,51.55,89094.0,37.4599,37.5982,37.4526,37.5254,89094.0
2015-08-03 09:50:00,51.55,51.63,51.49,51.6,50802.0,37.5254,37.5836,37.4817,37.5618,50802.0
2015-08-03 09:55:00,51.6,51.61,51.52,51.58,47602.0,37.5618,37.5691,37.5035,37.5472,47602.0
2015-08-03 10:00:00,51.58,51.6,51.41,51.46,106282.0,37.5472,37.5618,37.4235,37.4599,106282.0
2015-08-03 10:05:00,51.47,51.48,51.38,51.4,34610.0,37.4671,37.4744,37.4016,37.4162,34610.0
2015-08-03 10:10:00,51.41,51.46,51.35,51.37,53548.0,37.4235,37.4599,37.3798,37.3944,53548.0
2015-08-03 10:15:00,51.36,51.41,51.24,51.25,16014.0,37.3871,37.4235,37.2997,37.307,16014.0
2015-08-03 10:20:00,51.24,51.28,51.17,51.24,22750.0,37.2997,37.3288,37.2488,37.2997,22750.0
2015-08-03 10:25:00,51.24,51.26,51.17,51.17,21798.0,37.2997,37.3143,37.2488,37.2488,21798.0
2015-08-03 10:30:00,51.19,51.2,51.16,51.19,105256.0,37.2633,37.2706,37.2415,37.2633,105256.0
2015-08-03 10:35:00,51.19,51.19,51.14,51.16,20426.0,37.2633,37.2633,37.2269,37.2415,20426.0
2015-08-03 10:40:00,51.15,51.24,51.15,51.21,51678.0,37.2342,37.2997,37.2342,37.2779,51678.0
2015-08-03 10:45:00,51.22,51.22,51.13,51.15,31082.0,37.2852,37.2852,37.2196,37.2342,31082.0
2015-08-03 10:50:00,51.13,51.14,51.07,51.1,9690.0,37.2196,37.2269,37.176,37.1978,9690.0
2015-08-03 10:55:00,51.11,51.17,51.11,51.17,8300.0,37.2051,37.2488,37.2051,37.2488,8300.0
2015-08-03 11:00:00,51.17,51.23,51.17,51.2,11742.0,37.2488,37.2924,37.2488,37.2706,11742.0
2015-08-03 11:05:00,51.2,51.2,51.14,51.15,10192.0,37.2706,37.2706,37.2269,37.2342,10192.0
2015-08-03 11:10:00,51.15,51.23,51.13,51.23,17144.0,37.2342,37.2924,37.2196,37.2924,17144.0
2015-08-03 11:15:00,51.24,51.33,51.24,51.33,16796.0,37.2997,37.3652,37.2997,37.3652,16796.0
2015-08-03 11:20:00,51.33,51.38,51.27,51.37,64860.0,37.3652,37.4016,37.3216,37.3944,64860.0
2015-08-03 11:25:00,51.37,51.38,51.35,51.38,8362.0,37.3944,37.4016,37.3798,37.4016,8362.0
2015-08-03 11:30:00,51.38,51.42,51.37,51.42,20198.0,37.4016,37.4307,37.3944,37.4307,20198.0
2015-08-03 11:35:00,51.42,51.48,51.42,51.43,15400.0,37.4307,37.4744,37.4307,37.438,15400.0
2015-08-03 11:40:00,51.44,51.49,51.44,51.49,9906.0,37.4453,37.4817,37.4453,37.4817,9906.0
2015-08-03 11:45:00,51.49,51.56,51.45,51.54,40000.0,37.4817,37.5327,37.4526,37.5181,40000.0
2015-08-03 11:50:00,51.56,51.56,51.51,51.53,51518.0,37.5327,37.5327,37.4963,37.5108,51518.0
2015-08-03 11:55:00,51.52,51.55,51.5,51.54,20800.0,37.5035,37.5254,37.489,37.5181,20800.0
2015-08-03 12:00:00,51.55,51.57,51.54,51.56,10400.0,37.5254,37.5399,37.5181,37.5327,10400.0
2015-08-03 12:05:00,51.56,51.56,51.54,51.54,7100.0,37.5327,37.5327,37.5181,37.5181,7100.0
2015-08-03 12:10:00,51.53,51.55,51.52,51.53,13206.0,37.5108,37.5254,37.5035,37.5108,13206.0
2015-08-03 12:15:00,51.52,51.55,51.52,51.52,7718.0,37.5035,37.5254,37.5035,37.5035,7718.0
2015-08-03 12:20:00,51.51,51.52,51.42,51.43,14582.0,37.4963,37.5035,37.4307,37.438,14582.0
2015-08-03 12:25:00,51.43,51.43,51.39,51.42,8400.0,37.438,37.438,37.4089,37.4307,8400.0
2015-08-03 12:30:00,51.41,51.42,51.37,51.38,8880.0,37.4235,37.4307,37.3944,37.4016,8880.0
2015-08-03 12:35:00,51.38,51.4,51.33,51.34,38036.0,37.4016,37.4162,37.3652,37.3725,38036.0
2015-08-03 12:40:00,51.34,51.4,51.29,51.37,36666.0,37.3725,37.4162,37.3361,37.3944,36666.0
2015-08-03 12:45:00,51.35,51.38,51.32,51.35,14402.0,37.3798,37.4016,37.358,37.3798,14402.0
2015-08-03 12:50:00,51.34,51.35,51.34,51.35,4822.0,37.3725,37.3798,37.3725,37.3798,4822.0
2015-08-03 12:55:00,51.35,51.37,51.29,51.3,31566.0,37.3798,37.3944,37.3361,37.3434,31566.0
2015-08-03 13:00:00,51.3,51.3,51.27,51.27,25320.0,37.3434,37.3434,37.3216,37.3216,25320.0
2015-08-03 13:05:00,51.29,51.29,51.23,51.25,11002.0,37.3361,37.3361,37.2924,37.307,11002.0
2015-08-03 13:10:00,51.24,51.27,51.23,51.26,15100.0,37.2997,37.3216,37.2924,37.3143,15100.0
2015-08-03 13:15:00,51.26,51.32,51.26,51.3,11740.0,37.3143,37.358,37.3143,37.3434,11740.0
2015-08-03 13:20:00,51.3,51.34,51.28,51.33,27576.0,37.3434,37.3725,37.3288,37.3652,27576.0
2015-08-03 13:25:00,51.33,51.34,51.32,51.33,63476.0,37.3652,37.3725,37.358,37.3652,63476.0
2015-08-03 13:30:00,51.33,51.35,51.33,51.34,14540.0,37.3652,37.3798,37.3652,37.3725,14540.0
2015-08-03 13:35:00,51.33,51.34,51.28,51.31,21902.0,37.3652,37.3725,37.3288,37.3507,21902.0
2015-08-03 13:40:00,51.29,51.31,51.29,51.3,20196.0,37.3361,37.3507,37.3361,37.3434,20196.0
2015-08-03 13:45:00,51.3,51.33,51.29,51.33,26134.0,37.3434,37.3652,37.3361,37.3652,26134.0
2015-08-03 13:50:00,51.34,51.37,51.32,51.33,37268.0,37.3725,37.3944,37.358,37.3652,37268.0
2015-08-03 13:55:00,51.32,51.33,51.3,51.3,15458.0,37.358,37.3652,37.3434,37.3434,15458.0
2015-08-03 14:00:00,51.31,51.31,51.29,51.31,19200.0,37.3507,37.3507,37.3361,37.3507,19200.0
2015-08-03 14:05:00,51.3,51.31,51.24,51.26,11400.0,37.3434,37.3507,37.2997,37.3143,11400.0
2015-08-03 14:10:00,51.26,51.26,51.21,51.23,14248.0,37.3143,37.3143,37.2779,37.2924,14248.0
2015-08-03 14:15:00,51.23,51.24,51.2,51.22,25168.0,37.2924,37.2997,37.2706,37.2852,25168.0
2015-08-03 14:20:00,51.22,51.23,51.21,51.22,9982.0,37.2852,37.2924,37.2779,37.2852,9982.0
2015-08-03 14:25:00,51.22,51.22,51.16,51.18,10280.0,37.2852,37.2852,37.2415,37.256,10280.0
2015-08-03 14:30:00,51.18,51.22,51.18,51.21,12138.0,37.256,37.2852,37.256,37.2779,12138.0
2015-08-03 14:35:00,51.21,51.22,51.2,51.22,14082.0,37.2779,37.2852,37.2706,37.2852,14082.0
2015-08-03 14:40:00,51.22,51.22,51.19,51.21,10010.0,37.2852,37.2852,37.2633,37.2779,10010.0
2015-08-03 14:45:00,51.21,51.21,51.16,51.16,14950.0,37.2779,37.2779,37.2415,37.2415,14950.0
2015-08-03 14:50:00,51.17,51.18,51.16,51.17,9926.0,37.2488,37.256,37.2415,37.2488,9926.0
2015-08-03 14:55:00,51.18,51.22,51.18,51.22,16982.0,37.256,37.2852,37.256,37.2852,16982.0
2015-08-03 15:00:00,51.23,51.24,51.19,51.22,23092.0,37.2924,37.2997,37.2633,37.2852,23092.0
2015-08-03 15:05:00,51.22,51.23,51.19,51.22,19444.0,37.2852,37.2924,37.2633,37.2852,19444.0
2015-08-03 15:10:00,51.22,51.24,51.21,51.24,13700.0,37.2852,37.2997,37.2779,37.2997,13700.0
2015-08-03 15:15:00,51.24,51.24,51.21,51.23,23894.0,37.2997,37.2997,37.2779,37.2924,23894.0
2015-08-03 15:20:00,51.23,51.23,51.21,51.23,37034.0,37.2924,37.2924,37.2779,37.2924,37034.0
2015-08-03 15:25:00,51.22,51.23,51.21,51.23,22174.0,37.2852,37.2924,37.2779,37.2924,22174.0
2015-08-03 15:30:00,51.23,51.27,51.23,51.26,40716.0,37.2924,37.3216,37.2924,37.3143,40716.0
2015-08-03 15:35:00,51.26,51.3,51.24,51.3,54456.0,37.3143,37.3434,37.2997,37.3434,54456.0
2015-08-03 15:40:00,51.29,51.4,51.27,51.4,48302.0,37.3361,37.4162,37.3216,37.4162,48302.0
2015-08-03 15:45:00,51.4,51.4,51.22,51.22,61276.0,37.4162,37.4162,37.2852,37.2852,61276.0
2015-08-03 15:50:00,51.22,51.28,51.22,51.27,66816.0,37.2852,37.3288,37.2852,37.3216,66816.0
2015-08-03 15:55:00,51.27,51.39,51.27,51.38,111526.0,37.3216,37.4089,37.3216,37.4016,111526.0
2015-08-04 09:30:00,50.93,51.24,50.93,51.18,29566.0,37.0741,37.2997,37.0741,37.256,29566.0
2015-08-04 09:35:00,51.17,51.6,50.97,51.11,21998.0,37.2488,37.5618,37.1032,37.2051,21998.0
2015-08-04 09:40:00,51.09,51.09,50.76,50.84,32580.0,37.1905,37.1905,36.9503,37.0085,32580.0
2015-08-04 09:45:00,50.84,50.88,50.7,50.81,60704.0,37.0085,37.0377,36.9066,36.9867,60704.0
2015-08-04 09:50:00,50.8,50.86,50.73,50.75,17720.0,36.9794,37.0231,36.9285,36.943,17720.0
2015-08-04 09:55:00,50.76,50.85,50.65,50.65,34854.0,36.9503,37.0158,36.8702,36.8702,34854.0
2015-08-04 10:00:00,50.67,50.68,50.58,50.63,43536.0,36.8848,36.8921,36.8193,36.8557,43536.0
2015-08-04 10:05:00,50.63,50.63,50.41,50.49,25394.0,36.8557,36.8557,36.6955,36.7538,25394.0
2015-08-04 10:10:00,50.47,50.56,50.44,50.49,45410.0,36.7392,36.8047,36.7174,36.7538,45410.0
2015-08-04 10:15:00,50.49,50.49,50.38,50.44,23578.0,36.7538,36.7538,36.6737,36.7174,23578.0
2015-08-04 10:20:00,50.44,50.45,50.33,50.39,42428.0,36.7174,36.7246,36.6373,36.681,42428.0
2015-08-04 10:25:00,50.4,50.49,50.4,50.49,24056.0,36.6882,36.7538,36.6882,36.7538,24056.0
2015-08-04 10:30:00,50.51,50.55,50.41,50.46,51858.0,36.7683,36.7974,36.6955,36.7319,51858.0
2015-08-04 10:35:00,50.46,50.52,50.38,50.52,59802.0,36.7319,36.7756,36.6737,36.7756,59802.0
2015-08-04 10:40:00,50.52,50.53,50.5,50.52,18300.0,36.7756,36.7829,36.761,36.7756,18300.0
2015-08-04 10:45:00,50.53,50.57,50.51,50.51,15724.0,36.7829,36.812,36.7683,36.7683,15724.0
2015-08-04 10:50:00,50.51,50.56,50.51,50.56,8798.0,36.7683,36.8047,36.7683,36.8047,8798.0
2015-08-04 10:55:00,50.56,50.63,50.56,50.63,40434.0,36.8047,36.8557,36.8047,36.8557,40434.0
2015-08-04 11:00:00,50.63,50.63,50.49,50.51,25326.0,36.8557,36.8557,36.7538,36.7683,25326.0
2015-08-04 11:05:00,50.51,50.58,50.5,50.53,20400.0,36.7683,36.8193,36.761,36.7829,20400.0
2015-08-04 11:10:00,50.52,50.57,50.49,50.57,29016.0,36.7756,36.812,36.7538,36.812,29016.0
2015-08-04 11:15:00,50.56,50.57,50.49,50.51,15892.0,36.8047,36.812,36.7538,36.7683,15892.0
2015-08-04 11:20:00,50.51,50.52,50.47,50.47,62154.0,36.7683,36.7756,36.7392,36.7392,62154.0
2015-08-04 11:25:00,50.46,50.46,50.24,50.29,27052.0,36.7319,36.7319,36.5718,36.6082,27052.0
2015-08-04 11:30:00,50.31,50.46,50.31,50.41,13200.0,36.6227,36.7319,36.6227,36.6955,13200.0
2015-08-04 11:35:00,50.42,50.5,50.41,50.5,20564.0,36.7028,36.761,36.6955,36.761,20564.0
2015-08-04 11:40:00,50.49,50.52,50.48,50.49,13886.0,36.7538,36.7756,36.7465,36.7538,13886.0
2015-08-04 11:45:00,50.49,50.55,50.49,50.52,7646.0,36.7538,36.7974,36.7538,36.7756,7646.0
2015-08-04 11:50:00,50.52,50.54,50.47,50.53,10586.0,36.7756,36.7902,36.7392,36.7829,10586.0
2015-08-04 11:55:00,50.54,50.54,50.49,50.49,19000.0,36.7902,36.7902,36.7538,36.7538,19000.0
2015-08-04 12:00:00,50.5,50.52,50.48,50.5,28902.0,36.761,36.7756,36.7465,36.761,28902.0
2015-08-04 12:05:00,50.51,50.54,50.49,50.52,8810.0,36.7683,36.7902,36.7538,36.7756,8810.0
2015-08-04 12:10:00,50.52,50.52,50.49,50.5,9602.0,36.7756,36.7756,36.7538,36.761,9602.0
2015-08-04 12:15:00,50.49,50.52,50.44,50.44,10236.0,36.7538,36.7756,36.7174,36.7174,10236.0
2015-08-04 12:20:00,50.43,50.43,50.39,50.41,8000.0,36.7101,36.7101,36.681,36.6955,8000.0
2015-08-04 12:25:00,50.41,50.49,50.39,50.4,39898.0,36.6955,36.7538,36.681,36.6882,39898.0
2015-08-04 12:30:00,50.4,50.42,50.37,50.41,11200.0,36.6882,36.7028,36.6664,36.6955,11200.0
2015-08-04 12:35:00,50.39,50.47,50.38,50.46,25716.0,36.681,36.7392,36.6737,36.7319,25716.0
2015-08-04 12:40:00,50.46,50.49,50.44,50.44,18800.0,36.7319,36.7538,36.7174,36.7174,18800.0
2015-08-04 12:45:00,50.43,50.46,50.4,50.4,12544.0,36.7101,36.7319,36.6882,36.6882,12544.0
2015-08-04 12:50:00,50.41,50.41,50.41,50.41,2172.0,36.6955,36.6955,36.6955,36.6955,2172.0
2015-08-04 12:55:00,50.4,50.42,50.38,50.4,10200.0,36.6882,36.7028,36.6737,36.6882,10200.0
2015-08-04 13:00:00,50.37,50.37,50.18,50.23,12928.0,36.6664,36.6664,36.5281,36.5645,12928.0
2015-08-04 13:05:00,50.24,50.35,50.23,50.32,36202.0,36.5718,36.6519,36.5645,36.63,36202.0
2015-08-04 13:10:00,50.3,50.35,50.29,50.31,11402.0,36.6155,36.6519,36.6082,36.6227,11402.0
2015-08-04 13:15:00,50.32,50.34,50.29,50.34,12400.0,36.63,36.6446,36.6082,36.6446,12400.0
2015-08-04 13:20:00,50.34,50.38,50.34,50.36,13100.0,36.6446,36.6737,36.6446,36.6591,13100.0
2015-08-04 13:25:00,50.38,50.43,50.38,50.43,24378.0,36.6737,36.7101,36.6737,36.7101,24378.0
2015-08-04 13:30:00,50.43,50.52,50.43,50.51,32976.0,36.7101,36.7756,36.7101,36.7683,32976.0
2015-08-04 13:35:00,50.52,50.52,50.49,50.5,17246.0,36.7756,36.7756,36.7538,36.761,17246.0
2015-08-04 13:40:00,50.5,50.56,50.49,50.49,33280.0,36.761,36.8047,36.7538,36.7538,33280.0
2015-08-04 13:45:00,50.49,50.52,50.43,50.45,28100.0,36.7538,36.7756,36.7101,36.7246,28100.0
2015-08-04 13:50:00,50.46,50.49,50.44,50.46,32600.0,36.7319,36.7538,36.7174,36.7319,32600.0
2015-08-04 13:55:00,50.47,50.49,50.44,50.46,51458.0,36.7392,36.7538,36.7174,36.7319,51458.0
2015-08-04 14:00:00,50.45,50.46,50.41,50.42,32376.0,36.7246,36.7319,36.6955,36.7028,32376.0
2015-08-04 14:05:00,50.42,50.45,50.42,50.44,27540.0,36.7028,36.7246,36.7028,36.7174,27540.0
2015-08-04 14:10:00,50.44,50.45,50.41,50.41,47992.0,36.7174,36.7246,36.6955,36.6955,47992.0
2015-08-04 14:15:00,50.41,50.41,50.18,50.18,93808.0,36.6955,36.6955,36.5281,36.5281,93808.0
2015-08-04 14:20:00,50.15,50.16,50.01,50.02,41384.0,36.5063,36.5135,36.4044,36.4116,41384.0
2015-08-04 14:25:00,50.02,50.03,50.0,50.0,25138.0,36.4116,36.4189,36.3971,36.3971,25138.0
2015-08-04 14:30:00,50.0,50.01,49.8,50.01,84174.0,36.3971,36.4044,36.2515,36.4044,84174.0
2015-08-04 14:35:00,50.01,50.09,49.99,49.99,44660.0,36.4044,36.4626,36.3898,36.3898,44660.0
2015-08-04 14:40:00,50.0,50.0,49.87,49.93,53406.0,36.3971,36.3971,36.3024,36.3461,53406.0
2015-08-04 14:45:00,49.92,49.92,49.77,49.79,39868.0,36.3388,36.3388,36.2296,36.2442,39868.0
2015-08-04 14:50:00,49.77,50.02,49.77,50.02,22408.0,36.2296,36.4116,36.2296,36.4116,22408.0
2015-08-04 14:55:00,50.02,50.15,49.98,50.1,42826.0,36.4116,36.5063,36.3825,36.4699,42826.0
2015-08-04 15:00:00,50.12,50.18,50.1,50.17,33668.0,36.4844,36.5281,36.4699,36.5208,33668.0
2015-08-04 15:05:00,50.17,50.17,50.05,50.08,48660.0,36.5208,36.5208,36.4335,36.4553,48660.0
2015-08-04 15:10:00,50.09,50.17,50.08,50.14,28400.0,36.4626,36.5208,36.4553,36.499,28400.0
2015-08-04 15:15:00,50.15,50.2,50.13,50.19,39418.0,36.5063,36.5427,36.4917,36.5354,39418.0
2015-08-04 15:20:00,50.19,50.21,50.17,50.2,33398.0,36.5354,36.5499,36.5208,36.5427,33398.0
2015-08-04 15:25:00,50.2,50.2,50.08,50.11,41822.0,36.5427,36.5427,36.4553,36.4771,41822.0
2015-08-04 15:30:00,50.11,50.12,50.05,50.07,40888.0,36.4771,36.4844,36.4335,36.448,40888.0
2015-08-04 15:35:00,50.07,50.12,50.07,50.07,46196.0,36.448,36.4844,36.448,36.448,46196.0
2015-08-04 15:40:00,50.06,50.06,49.99,49.99,39666.0,36.4407,36.4407,36.3898,36.3898,39666.0
2015-08-04 15:45:00,49.99,49.99,49.91,49.92,65540.0,36.3898,36.3898,36.3316,36.3388,65540.0
2015-08-04 15:50:00,49.92,49.95,49.91,49.94,69136.0,36.3388,36.3607,36.3316,36.3534,69136.0
2015-08-04 15:55:00,49.94,50.02,49.9,49.99,162046.0,36.3534,36.4116,36.3243,36.3898,162046.0
2015-08-05 09:30:00,50.54,50.84,50.35,50.79,125636.0,36.7902,37.0085,36.6519,36.9721,125636.0
2015-08-05 09:35:00,50.76,50.77,50.64,50.69,68212.0,36.9503,36.9576,36.863,36.8994,68212.0
2015-08-05 09:40:00,50.7,50.81,50.67,50.7,31132.0,36.9066,36.9867,36.8848,36.9066,31132.0
2015-08-05 09:45:00,50.66,50.79,50.63,50.74,21262.0,36.8775,36.9721,36.8557,36.9357,21262.0
2015-08-05 09:50:00,50.7,50.77,50.66,50.67,27714.0,36.9066,36.9576,36.8775,36.8848,27714.0
2015-08-05 09:55:00,50.67,50.81,50.65,50.78,35130.0,36.8848,36.9867,36.8702,36.9649,35130.0
2015-08-05 10:00:00,50.81,50.81,50.58,50.7,45348.0,36.9867,36.9867,36.8193,36.9066,45348.0
2015-08-05 10:05:00,50.7,50.72,50.62,50.7,28070.0,36.9066,36.9212,36.8484,36.9066,28070.0
2015-08-05 10:10:00,50.7,50.84,50.7,50.84,26346.0,36.9066,37.0085,36.9066,37.0085,26346.0
2015-08-05 10:15:00,50.85,50.9,50.82,50.88,11634.0,37.0158,37.0522,36.994,37.0377,11634.0
2015-08-05 10:20:00,50.9,50.93,50.78,50.78,186570.0,37.0522,37.0741,36.9649,36.9649,186570.0
2015-08-05 10:25:00,50.79,50.8,50.69,50.74,27704.0,36.9721,36.9794,36.8994,36.9357,27704.0
2015-08-05 10:30:00,50.77,50.78,50.71,50.74,13282.0,36.9576,36.9649,36.9139,36.9357,13282.0
2015-08-05 10:35:00,50.74,50.79,50.71,50.79,49276.0,36.9357,36.9721,36.9139,36.9721,49276.0
2015-08-05 10:40:00,50.79,50.81,50.72,50.73,28838.0,36.9721,36.9867,36.9212,36.9285,28838.0
2015-08-05 10:45:00,50.71,50.81,50.71,50.8,19666.0,36.9139,36.9867,36.9139,36.9794,19666.0
2015-08-05 10:50:00,50.8,50.87,50.73,50.85,95486.0,36.9794,37.0304,36.9285,37.0158,95486.0
2015-08-05 10:55:00,50.86,50.93,50.85,50.93,14582.0,37.0231,37.0741,37.0158,37.0741,14582.0
2015-08-05 11:00:00,50.92,50.94,50.88,50.91,12896.0,37.0668,37.0813,37.0377,37.0595,12896.0
2015-08-05 11:05:00,50.91,51.0,50.91,51.0,23256.0,37.0595,37.125,37.0595,37.125,23256.0
2015-08-05 11:10:00,50.99,51.01,50.97,50.97,51162.0,37.1177,37.1323,37.1032,37.1032,51162.0
2015-08-05 11:15:00,50.98,51.08,50.98,51.06,45730.0,37.1105,37.1832,37.1105,37.1687,45730.0
2015-08-05 11:20:00,51.07,51.07,51.01,51.01,3000.0,37.176,37.176,37.1323,37.1323,3000.0
2015-08-05 11:25:00,51.02,51.02,50.93,50.98,11192.0,37.1396,37.1396,37.0741,37.1105,11192.0
2015-08-05 11:30:00,50.99,51.04,50.97,51.01,14476.0,37.1177,37.1541,37.1032,37.1323,14476.0
2015-08-05 11:35:00,51.0,51.0,50.9,50.97,19626.0,37.125,37.125,37.0522,37.1032,19626.0
2015-08-05 11:40:00,50.97,50.98,50.92,50.97,21674.0,37.1032,37.1105,37.0668,37.1032,21674.0
2015-08-05 11:45:00,50.96,50.98,50.93,50.97,10800.0,37.0959,37.1105,37.0741,37.1032,10800.0
2015-08-05 11:50:00,50.96,50.97,50.88,50.89,11208.0,37.0959,37.1032,37.0377,37.0449,11208.0
2015-08-05 11:55:00,50.88,50.94,50.87,50.9,18800.0,37.0377,37.0813,37.0304,37.0522,18800.0
2015-08-05 12:00:00,50.89,50.91,50.85,50.86,9852.0,37.0449,37.0595,37.0158,37.0231,9852.0
2015-08-05 12:05:00,50.87,50.98,50.85,50.97,26328.0,37.0304,37.1105,37.0158,37.1032,26328.0
2015-08-05 12:10:00,50.97,50.98,50.94,50.96,8024.0,37.1032,37.1105,37.0813,37.0959,8024.0
2015-08-05 12:15:00,50.96,50.96,50.9,50.91,15784.0,37.0959,37.0959,37.0522,37.0595,15784.0
2015-08-05 12:20:00,50.91,50.96,50.9,50.93,16400.0,37.0595,37.0959,37.0522,37.0741,16400.0
2015-08-05 12:25:00,50.92,50.93,50.89,50.91,9748.0,37.0668,37.0741,37.0449,37.0595,9748.0
2015-08-05 12:30:00,50.9,50.91,50.84,50.87,23912.0,37.0522,37.0595,37.0085,37.0304,23912.0
2015-08-05 12:35:00,50.88,50.89,50.85,50.89,86050.0,37.0377,37.0449,37.0158,37.0449,86050.0
2015-08-05 12:40:00,50.88,50.9,50.87,50.9,11200.0,37.0377,37.0522,37.0304,37.0522,11200.0
2015-08-05 12:45:00,50.9,50.91,50.88,50.9,21924.0,37.0522,37.0595,37.0377,37.0522,21924.0
2015-08-05 12:50:00,50.9,50.9,50.85,50.88,18978.0,37.0522,37.0522,37.0158,37.0377,18978.0
2015-08-05 12:55:00,50.88,50.92,50.88,50.9,12600.0,37.0377,37.0668,37.0377,37.0522,12600.0
2015-08-05 13:00:00,50.88,50.9,50.83,50.83,11486.0,37.0377,37.0522,37.0013,37.0013,11486.0
2015-08-05 13:05:00,50.83,50.85,50.76,50.76,16152.0,37.0013,37.0158,36.9503,36.9503,16152.0
2015-08-05 13:10:00,50.75,50.84,50.74,50.83,34000.0,36.943,37.0085,36.9357,37.0013,34000.0
2015-08-05 13:15:00,50.82,50.82,50.75,50.76,8400.0,36.994,36.994,36.943,36.9503,8400.0
2015-08-05 13:20:00,50.76,50.77,50.76,50.76,19240.0,36.9503,36.9576,36.9503,36.9503,19240.0
2015-08-05 13:25:00,50.75,50.77,50.74,50.77,35616.0,36.943,36.9576,36.9357,36.9576,35616.0
2015-08-05 13:30:00,50.77,50.8,50.75,50.78,31576.0,36.9576,36.9794,36.943,36.9649,31576.0
2015-08-05 13:35:00,50.79,50.79,50.76,50.79,19148.0,36.9721,36.9721,36.9503,36.9721,19148.0
2015-08-05 13:40:00,50.79,50.81,50.77,50.77,11100.0,36.9721,36.9867,36.9576,36.9576,11100.0
2015-08-05 13:45:00,50.77,50.78,50.74,50.75,22068.0,36.9576,36.9649,36.9357,36.943,22068.0
2015-08-05 13:50:00,50.76,50.76,50.73,50.74,34002.0,36.9503,36.9503,36.9285,36.9357,34002.0
2015-08-05 13:55:00,50.74,50.77,50.74,50.76,19510.0,36.9357,36.9576,36.9357,36.9503,19510.0
2015-08-05 14:00:00,50.77,50.78,50.75,50.77,34110.0,36.9576,36.9649,36.943,36.9576,34110.0
2015-08-05 14:05:00,50.77,50.78,50.75,50.77,27098.0,36.9576,36.9649,36.943,36.9576,27098.0
2015-08-05 14:10:00,50.77,50.78,50.77,50.77,16882.0,36.9576,36.9649,36.9576,36.9576,16882.0
2015-08-05 14:15:00,50.77,50.8,50.74,50.8,33470.0,36.9576,36.9794,36.9357,36.9794,33470.0
2015-08-05 14:20:00,50.8,50.81,50.76,50.77,10600.0,36.9794,36.9867,36.9503,36.9576,10600.0
2015-08-05 14:25:00,50.76,50.78,50.74,50.76,40884.0,36.9503,36.9649,36.9357,36.9503,40884.0
2015-08-05 14:30:00,50.76,50.76,50.72,50.76,66292.0,36.9503,36.9503,36.9212,36.9503,66292.0
2015-08-05 14:35:00,50.75,50.77,50.73,50.76,52150.0,36.943,36.9576,36.9285,36.9503,52150.0
2015-08-05 14:40:00,50.77,50.78,50.72,50.74,86388.0,36.9576,36.9649,36.9212,36.9357,86388.0
2015-08-05 14:45:00,50.76,50.77,50.73,50.74,33542.0,36.9503,36.9576,36.9285,36.9357,33542.0
2015-08-05 14:50:00,50.74,50.74,50.65,50.67,67612.0,36.9357,36.9357,36.8702,36.8848,67612.0
2015-08-05 14:55:00,50.67,50.68,50.49,50.52,50616.0,36.8848,36.8921,36.7538,36.7756,50616.0
2015-08-05 15:00:00,50.52,50.61,50.52,50.55,34414.0,36.7756,36.8411,36.7756,36.7974,34414.0
2015-08-05 15:05:00,50.55,50.59,50.52,50.54,38828.0,36.7974,36.8266,36.7756,36.7902,38828.0
2015-08-05 15:10:00,50.54,50.58,50.53,50.55,25326.0,36.7902,36.8193,36.7829,36.7974,25326.0
2015-08-05 15:15:00,50.55,50.55,50.39,50.41,36796.0,36.7974,36.7974,36.681,36.6955,36796.0
2015-08-05 15:20:00,50.4,50.43,50.33,50.39,39582.0,36.6882,36.7101,36.6373,36.681,39582.0
2015-08-05 15:25:00,50.38,50.41,50.32,50.32,47066.0,36.6737,36.6955,36.63,36.63,47066.0
2015-08-05 15:30:00,50.32,50.32,50.23,50.25,73618.0,36.63,36.63,36.5645,36.5791,73618.0
2015-08-05 15:35:00,50.24,50.29,50.23,50.25,34056.0,36.5718,36.6082,36.5645,36.5791,34056.0
2015-08-05 15:40:00,50.25,50.35,50.19,50.35,66638.0,36.5791,36.6519,36.5354,36.6519,66638.0
2015-08-05 15:45:00,50.34,50.39,50.32,50.38,145098.0,36.6446,36.681,36.63,36.6737,145098.0
2015-08-05 15:50:00,50.36,50.38,50.35,50.35,102876.0,36.6591,36.6737,36.6519,36.6519,102876.0
2015-08-05 15:55:00,50.36,50.37,50.33,50.34,131270.0,36.6591,36.6664,36.6373,36.6446,131270.0
2015-08-06 09:30:00,50.27,50.33,50.09,50.26,57368.0,36.5936,36.6373,36.4626,36.5863,57368.0
2015-08-06 09:35:00,50.16,50.17,50.04,50.06,16134.0,36.5135,36.5208,36.4262,36.4407,16134.0
2015-08-06 09:40:00,50.07,50.07,49.87,49.95,16628.0,36.448,36.448,36.3024,36.3607,16628.0
2015-08-06 09:45:00,49.92,50.02,49.91,50.02,50024.0,36.3388,36.4116,36.3316,36.4116,50024.0
2015-08-06 09:50:00,49.99,50.02,49.97,49.98,13422.0,36.3898,36.4116,36.3752,36.3825,13422.0
2015-08-06 09:55:00,49.98,50.0,49.9,49.95,31768.0,36.3825,36.3971,36.3243,36.3607,31768.0
2015-08-06 10:00:00,49.97,49.98,49.93,49.94,54254.0,36.3752,36.3825,36.3461,36.3534,54254.0
2015-08-06 10:05:00,49.94,49.96,49.83,49.84,41140.0,36.3534,36.368,36.2733,36.2806,41140.0
2015-08-06 10:10:00,49.83,49.85,49.69,49.72,33858.0,36.2733,36.2879,36.1714,36.1932,33858.0
2015-08-06 10:15:00,49.74,49.8,49.65,49.71,24328.0,36.2078,36.2515,36.1423,36.186,24328.0
2015-08-06 10:20:00,49.71,49.76,49.71,49.76,22534.0,36.186,36.2224,36.186,36.2224,22534.0
2015-08-06 10:25:00,49.74,49.74,49.62,49.62,10536.0,36.2078,36.2078,36.1205,36.1205,10536.0
2015-08-06 10:30:00,49.6,49.63,49.51,49.52,35238.0,36.1059,36.1277,36.0404,36.0477,35238.0
2015-08-06 10:35:00,49.51,49.55,49.47,49.5,32530.0,36.0404,36.0695,36.0113,36.0331,32530.0
2015-08-06 10:40:00,49.49,49.51,49.47,49.49,50170.0,36.0258,36.0404,36.0113,36.0258,50170.0
2015-08-06 10:45:00,49.49,49.55,49.49,49.54,47524.0,36.0258,36.0695,36.0258,36.0622,47524.0
2015-08-06 10:50:00,49.53,49.54,49.5,49.52,32806.0,36.0549,36.0622,36.0331,36.0477,32806.0
2015-08-06 10:55:00,49.51,49.53,49.49,49.52,34820.0,36.0404,36.0549,36.0258,36.0477,34820.0
2015-08-06 11:00:00,49.53,49.6,49.52,49.53,63224.0,36.0549,36.1059,36.0477,36.0549,63224.0
2015-08-06 11:05:00,49.53,49.6,49.52,49.6,22744.0,36.0549,36.1059,36.0477,36.1059,22744.0
2015-08-06 11:10:00,49.61,49.66,49.59,49.64,23436.0,36.1132,36.1496,36.0986,36.135,23436.0
2015-08-06 11:15:00,49.65,49.69,49.64,49.64,17112.0,36.1423,36.1714,36.135,36.135,17112.0
2015-08-06 11:20:00,49.64,49.71,49.62,49.71,22602.0,36.135,36.186,36.1205,36.186,22602.0
2015-08-06 11:25:00,49.72,49.77,49.71,49.75,32186.0,36.1932,36.2296,36.186,36.2151,32186.0
2015-08-06 11:30:00,49.76,49.82,49.72,49.81,23736.0,36.2224,36.266,36.1932,36.2588,23736.0
2015-08-06 11:35:00,49.84,49.89,49.84,49.88,22980.0,36.2806,36.317,36.2806,36.3097,22980.0
2015-08-06 11:40:00,49.89,49.98,49.89,49.94,18344.0,36.317,36.3825,36.317,36.3534,18344.0
2015-08-06 11:45:00,49.94,49.97,49.91,49.92,11400.0,36.3534,36.3752,36.3316,36.3388,11400.0
2015-08-06 11:50:00,49.92,49.93,49.8,49.8,17820.0,36.3388,36.3461,36.2515,36.2515,17820.0
2015-08-06 11:55:00,49.81,49.86,49.77,49.8,9984.0,36.2588,36.2952,36.2296,36.2515,9984.0
2015-08-06 12:00:00,49.79,49.84,49.79,49.83,17400.0,36.2442,36.2806,36.2442,36.2733,17400.0
2015-08-06 12:05:00,49.82,49.85,49.81,49.82,12300.0,36.266,36.2879,36.2588,36.266,12300.0
2015-08-06 12:10:00,49.82,49.86,49.82,49.84,8198.0,36.266,36.2952,36.266,36.2806,8198.0
2015-08-06 12:15:00,49.85,49.85,49.74,49.76,33602.0,36.2879,36.2879,36.2078,36.2224,33602.0
2015-08-06 12:20:00,49.77,49.77,49.74,49.76,14298.0,36.2296,36.2296,36.2078,36.2224,14298.0
2015-08-06 12:25:00,49.76,49.76,49.7,49.7,10800.0,36.2224,36.2224,36.1787,36.1787,10800.0
2015-08-06 12:30:00,49.71,49.71,49.67,49.71,7278.0,36.186,36.186,36.1569,36.186,7278.0
2015-08-06 12:35:00,49.71,49.72,49.67,49.67,7536.0,36.186,36.1932,36.1569,36.1569,7536.0
2015-08-06 12:40:00,49.67,49.71,49.67,49.69,12748.0,36.1569,36.186,36.1569,36.1714,12748.0
2015-08-06 12:45:00,49.69,49.8,49.69,49.75,15560.0,36.1714,36.2515,36.1714,36.2151,15560.0
2015-08-06 12:50:00,49.74,49.75,49.69,49.7,14600.0,36.2078,36.2151,36.1714,36.1787,14600.0
2015-08-06 12:55:00,49.7,49.71,49.65,49.66,19756.0,36.1787,36.186,36.1423,36.1496,19756.0
2015-08-06 13:00:00,49.66,49.69,49.62,49.69,51260.0,36.1496,36.1714,36.1205,36.1714,51260.0
2015-08-06 13:05:00,49.7,49.71,49.63,49.67,26026.0,36.1787,36.186,36.1277,36.1569,26026.0
2015-08-06 13:10:00,49.67,49.7,49.67,49.7,14728.0,36.1569,36.1787,36.1569,36.1787,14728.0
2015-08-06 13:15:00,49.7,49.71,49.63,49.65,48932.0,36.1787,36.186,36.1277,36.1423,48932.0
2015-08-06 13:20:00,49.66,49.72,49.64,49.72,26572.0,36.1496,36.1932,36.135,36.1932,26572.0
2015-08-06 13:25:00,49.72,49.79,49.72,49.74,18432.0,36.1932,36.2442,36.1932,36.2078,18432.0
2015-08-06 13:30:00,49.74,49.77,49.73,49.77,11000.0,36.2078,36.2296,36.2005,36.2296,11000.0
2015-08-06 13:35:00,49.77,49.77,49.7,49.77,14822.0,36.2296,36.2296,36.1787,36.2296,14822.0
2015-08-06 13:40:00,49.77,49.77,49.74,49.77,14050.0,36.2296,36.2296,36.2078,36.2296,14050.0
2015-08-06 13:45:00,49.79,49.81,49.79,49.79,24650.0,36.2442,36.2588,36.2442,36.2442,24650.0
2015-08-06 13:50:00,49.79,49.88,49.79,49.84,47704.0,36.2442,36.3097,36.2442,36.2806,47704.0
2015-08-06 13:55:00,49.83,49.93,49.83,49.93,15568.0,36.2733,36.3461,36.2733,36.3461,15568.0
2015-08-06 14:00:00,49.93,49.96,49.92,49.92,14916.0,36.3461,36.368,36.3388,36.3388,14916.0
2015-08-06 14:05:00,49.93,49.93,49.88,49.9,22054.0,36.3461,36.3461,36.3097,36.3243,22054.0
2015-08-06 14:10:00,49.91,49.99,49.91,49.99,31172.0,36.3316,36.3898,36.3316,36.3898,31172.0
2015-08-06 14:15:00,49.99,50.02,49.96,49.98,19444.0,36.3898,36.4116,36.368,36.3825,19444.0
2015-08-06 14:20:00,49.99,50.0,49.96,49.99,51504.0,36.3898,36.3971,36.368,36.3898,51504.0
2015-08-06 14:25:00,49.99,50.09,49.98,50.03,31068.0,36.3898,36.4626,36.3825,36.4189,31068.0
2015-08-06 14:30:00,50.04,50.09,50.04,50.09,14978.0,36.4262,36.4626,36.4262,36.4626,14978.0
2015-08-06 14:35:00,50.09,50.12,50.08,50.12,12848.0,36.4626,36.4844,36.4553,36.4844,12848.0
2015-08-06 14:40:00,50.12,50.14,50.12,50.13,48170.0,36.4844,36.499,36.4844,36.4917,48170.0
2015-08-06 14:45:00,50.13,50.16,50.07,50.13,47132.0,36.4917,36.5135,36.448,36.4917,47132.0
2015-08-06 14:50:00,50.13,50.13,50.05,50.07,22420.0,36.4917,36.4917,36.4335,36.448,22420.0
2015-08-06 14:55:00,50.07,50.12,49.97,50.1,91514.0,36.448,36.4844,36.3752,36.4699,91514.0
2015-08-06 15:00:00,50.08,50.11,50.02,50.08,43230.0,36.4553,36.4771,36.4116,36.4553,43230.0
2015-08-06 15:05:00,50.08,50.12,50.06,50.11,54704.0,36.4553,36.4844,36.4407,36.4771,54704.0
2015-08-06 15:10:00,50.1,50.12,50.09,50.11,16330.0,36.4699,36.4844,36.4626,36.4771,16330.0
2015-08-06 15:15:00,50.11,50.13,50.05,50.08,72742.0,36.4771,36.4917,36.4335,36.4553,72742.0
2015-08-06 15:20:00,50.09,50.1,50.05,50.1,26854.0,36.4626,36.4699,36.4335,36.4699,26854.0
2015-08-06 15:25:00,50.1,50.1,50.07,50.08,32894.0,36.4699,36.4699,36.448,36.4553,32894.0
2015-08-06 15:30:00,50.08,50.1,50.06,50.1,47598.0,36.4553,36.4699,36.4407,36.4699,47598.0
2015-08-06 15:35:00,50.1,50.12,50.06,50.08,40474.0,36.4699,36.4844,36.4407,36.4553,40474.0
2015-08-06 15:40:00,50.08,50.09,50.05,50.07,48352.0,36.4553,36.4626,36.4335,36.448,48352.0
2015-08-06 15:45:00,50.07,50.12,50.06,50.11,40900.0,36.448,36.4844,36.4407,36.4771,40900.0
2015-08-06 15:50:00,50.12,50.15,50.11,50.14,37136.0,36.4844,36.5063,36.4771,36.499,37136.0
2015-08-06 15:55:00,50.14,50.18,50.12,50.14,103858.0,36.499,36.5281,36.4844,36.499,103858.0
2015-08-07 09:30:00,50.02,50.29,50.02,50.14,33260.0,36.4116,36.6082,36.4116,36.499,33260.0
2015-08-07 09:35:00,50.08,50.08,49.87,49.99,7700.0,36.4553,36.4553,36.3024,36.3898,7700.0
2015-08-07 09:40:00,50.07,50.07,49.96,50.04,15598.0,36.448,36.448,36.368,36.4262,15598.0
2015-08-07 09:45:00,50.04,50.04,49.87,49.98,25984.0,36.4262,36.4262,36.3024,36.3825,25984.0
2015-08-07 09:50:00,50.04,50.18,50.04,50.17,6638.0,36.4262,36.5281,36.4262,36.5208,6638.0
2015-08-07 09:55:00,50.22,50.23,50.16,50.16,4000.0,36.5572,36.5645,36.5135,36.5135,4000.0
2015-08-07 10:00:00,50.13,50.13,49.97,49.97,9286.0,36.4917,36.4917,36.3752,36.3752,9286.0
2015-08-07 10:05:00,49.99,50.13,49.99,50.12,6800.0,36.3898,36.4917,36.3898,36.4844,6800.0
2015-08-07 10:10:00,50.12,50.19,50.12,50.18,9292.0,36.4844,36.5354,36.4844,36.5281,9292.0
2015-08-07 10:15:00,50.18,50.19,50.1,50.17,8510.0,36.5281,36.5354,36.4699,36.5208,8510.0
2015-08-07 10:20:00,50.19,50.21,50.06,50.09,6230.0,36.5354,36.5499,36.4407,36.4626,6230.0
2015-08-07 10:25:00,50.1,50.1,49.95,50.07,70912.0,36.4699,36.4699,36.3607,36.448,70912.0
2015-08-07 10:30:00,50.04,50.04,49.98,50.03,8514.0,36.4262,36.4262,36.3825,36.4189,8514.0
2015-08-07 10:35:00,50.05,50.13,50.03,50.1,10034.0,36.4335,36.4917,36.4189,36.4699,10034.0
2015-08-07 10:40:00,50.09,50.16,50.09,50.15,5400.0,36.4626,36.5135,36.4626,36.5063,5400.0
2015-08-07 10:45:00,50.14,50.19,50.11,50.15,10162.0,36.499,36.5354,36.4771,36.5063,10162.0
2015-08-07 10:50:00,50.13,50.19,50.13,50.13,9842.0,36.4917,36.5354,36.4917,36.4917,9842.0
2015-08-07 10:55:00,50.13,50.19,50.12,50.13,6198.0,36.4917,36.5354,36.4844,36.4917,6198.0
2015-08-07 11:00:00,50.12,50.18,50.12,50.14,11318.0,36.4844,36.5281,36.4844,36.499,11318.0
2015-08-07 11:05:00,50.16,50.18,50.15,50.17,8928.0,36.5135,36.5281,36.5063,36.5208,8928.0
2015-08-07 11:10:00,50.17,50.18,50.12,50.13,10424.0,36.5208,36.5281,36.4844,36.4917,10424.0
2015-08-07 11:15:00,50.13,50.21,50.13,50.17,16926.0,36.4917,36.5499,36.4917,36.5208,16926.0
2015-08-07 11:20:00,50.17,50.22,50.16,50.18,24142.0,36.5208,36.5572,36.5135,36.5281,24142.0
2015-08-07 11:25:00,50.18,50.27,50.18,50.27,12902.0,36.5281,36.5936,36.5281,36.5936,12902.0
2015-08-07 11:30:00,50.27,50.29,50.24,50.27,9674.0,36.5936,36.6082,36.5718,36.5936,9674.0
2015-08-07 11:35:00,50.26,50.26,50.2,50.24,14700.0,36.5863,36.5863,36.5427,36.5718,14700.0
2015-08-07 11:40:00,50.24,50.29,50.24,50.27,9396.0,36.5718,36.6082,36.5718,36.5936,9396.0
2015-08-07 11:45:00,50.27,50.27,50.24,50.26,26330.0,36.5936,36.5936,36.5718,36.5863,26330.0
2015-08-07 11:50:00,50.24,50.3,50.24,50.27,43514.0,36.5718,36.6155,36.5718,36.5936,43514.0
2015-08-07 11:55:00,50.28,50.32,50.26,50.28,14128.0,36.6009,36.63,36.5863,36.6009,14128.0
2015-08-07 12:00:00,50.29,50.35,50.29,50.34,6800.0,36.6082,36.6519,36.6082,36.6446,6800.0
2015-08-07 12:05:00,50.35,50.41,50.34,50.41,9600.0,36.6519,36.6955,36.6446,36.6955,9600.0
2015-08-07 12:10:00,50.39,50.42,50.39,50.42,14866.0,36.681,36.7028,36.681,36.7028,14866.0
2015-08-07 12:15:00,50.42,50.45,50.4,50.45,12844.0,36.7028,36.7246,36.6882,36.7246,12844.0
2015-08-07 12:20:00,50.47,50.48,50.43,50.48,15104.0,36.7392,36.7465,36.7101,36.7465,15104.0
2015-08-07 12:25:00,50.48,50.53,50.48,50.51,9598.0,36.7465,36.7829,36.7465,36.7683,9598.0
2015-08-07 12:30:00,50.48,50.52,50.47,50.5,6800.0,36.7465,36.7756,36.7392,36.761,6800.0
2015-08-07 12:35:00,50.51,50.57,50.49,50.57,13422.0,36.7683,36.812,36.7538,36.812,13422.0
2015-08-07 12:40:00,50.57,50.64,50.57,50.6,13082.0,36.812,36.863,36.812,36.8338,13082.0
2015-08-07 12:45:00,50.62,50.63,50.56,50.57,9464.0,36.8484,36.8557,36.8047,36.812,9464.0
2015-08-07 12:50:00,50.59,50.6,50.49,50.49,5380.0,36.8266,36.8338,36.7538,36.7538,5380.0
2015-08-07 12:55:00,50.48,50.55,50.45,50.52,11400.0,36.7465,36.7974,36.7246,36.7756,11400.0
2015-08-07 13:00:00,50.54,50.54,50.48,50.51,13520.0,36.7902,36.7902,36.7465,36.7683,13520.0
2015-08-07 13:05:00,50.53,50.63,50.53,50.62,7412.0,36.7829,36.8557,36.7829,36.8484,7412.0
2015-08-07 13:10:00,50.62,50.7,50.62,50.68,6706.0,36.8484,36.9066,36.8484,36.8921,6706.0
2015-08-07 13:15:00,50.67,50.68,50.64,50.66,10682.0,36.8848,36.8921,36.863,36.8775,10682.0
2015-08-07 13:20:00,50.66,50.73,50.65,50.72,17064.0,36.8775,36.9285,36.8702,36.9212,17064.0
2015-08-07 13:25:00,50.73,50.77,50.73,50.76,9726.0,36.9285,36.9576,36.9285,36.9503,9726.0
2015-08-07 13:30:00,50.75,50.77,50.73,50.75,13726.0,36.943,36.9576,36.9285,36.943,13726.0
2015-08-07 13:35:00,50.75,50.83,50.74,50.83,28804.0,36.943,37.0013,36.9357,37.0013,28804.0
2015-08-07 13:40:00,50.83,50.83,50.77,50.8,30674.0,37.0013,37.0013,36.9576,36.9794,30674.0
2015-08-07 13:45:00,50.81,50.85,50.8,50.83,12292.0,36.9867,37.0158,36.9794,37.0013,12292.0
2015-08-07 13:50:00,50.82,50.84,50.81,50.82,15122.0,36.994,37.0085,36.9867,36.994,15122.0
2015-08-07 13:55:00,50.8,50.84,50.8,50.81,15574.0,36.9794,37.0085,36.9794,36.9867,15574.0
2015-08-07 14:00:00,50.81,50.81,50.77,50.78,13034.0,36.9867,36.9867,36.9576,36.9649,13034.0
2015-08-07 14:05:00,50.79,50.82,50.77,50.82,23332.0,36.9721,36.994,36.9576,36.994,23332.0
2015-08-07 14:10:00,50.82,50.84,50.82,50.83,10702.0,36.994,37.0085,36.994,37.0013,10702.0
2015-08-07 14:15:00,50.83,50.87,50.83,50.84,20004.0,37.0013,37.0304,37.0013,37.0085,20004.0
2015-08-07 14:20:00,50.85,50.88,50.83,50.88,10952.0,37.0158,37.0377,37.0013,37.0377,10952.0
2015-08-07 14:25:00,50.88,50.9,50.83,50.83,13830.0,37.0377,37.0522,37.0013,37.0013,13830.0
2015-08-07 14:30:00,50.84,50.84,50.81,50.82,15028.0,37.0085,37.0085,36.9867,36.994,15028.0
2015-08-07 14:35:00,50.82,50.88,50.81,50.87,14670.0,36.994,37.0377,36.9867,37.0304,14670.0
2015-08-07 14:40:00,50.88,50.91,50.87,50.88,12162.0,37.0377,37.0595,37.0304,37.0377,12162.0
2015-08-07 14:45:00,50.88,50.91,50.85,50.88,15962.0,37.0377,37.0595,37.0158,37.0377,15962.0
2015-08-07 14:50:00,50.88,50.92,50.88,50.9,9584.0,37.0377,37.0668,37.0377,37.0522,9584.0
2015-08-07 14:55:00,50.88,50.9,50.87,50.87,15046.0,37.0377,37.0522,37.0304,37.0304,15046.0
2015-08-07 15:00:00,50.87,50.88,50.82,50.84,35570.0,37.0304,37.0377,36.994,37.0085,35570.0
2015-08-07 15:05:00,50.84,50.84,50.8,50.8,11252.0,37.0085,37.0085,36.9794,36.9794,11252.0
2015-08-07 15:10:00,50.8,50.81,50.73,50.73,20296.0,36.9794,36.9867,36.9285,36.9285,20296.0
2015-08-07 15:15:00,50.73,50.82,50.73,50.77,27824.0,36.9285,36.994,36.9285,36.9576,27824.0
2015-08-07 15:20:00,50.79,50.85,50.78,50.84,19722.0,36.9721,37.0158,36.9649,37.0085,19722.0
2015-08-07 15:25:00,50.84,50.88,50.84,50.84,79036.0,37.0085,37.0377,37.0085,37.0085,79036.0
2015-08-07 15:30:00,50.85,50.93,50.84,50.92,34762.0,37.0158,37.0741,37.0085,37.0668,34762.0
2015-08-07 15:35:00,50.92,50.92,50.84,50.86,37772.0,37.0668,37.0668,37.0085,37.0231,37772.0
2015-08-07 15:40:00,50.85,50.87,50.83,50.85,59704.0,37.0158,37.0304,37.0013,37.0158,59704.0
2015-08-07 15:45:00,50.85,50.95,50.81,50.94,62780.0,37.0158,37.0886,36.9867,37.0813,62780.0
2015-08-07 15:50:00,50.94,50.96,50.91,50.95,72130.0,37.0813,37.0959,37.0595,37.0886,72130.0
2015-08-07 15:55:00,50.95,50.97,50.91,50.93,126406.0,37.0886,37.1032,37.0595,37.0741,126406.0
2015-08-10 09:30:00,51.0,51.07,50.84,50.98,28338.0,37.125,37.176,37.0085,37.1105,28338.0
2015-08-10 09:35:00,50.99,51.32,50.96,51.2,21400.0,37.1177,37.358,37.0959,37.2706,21400.0
2015-08-10 09:40:00,51.2,51.39,51.14,51.3,34850.0,37.2706,37.4089,37.2269,37.3434,34850.0
2015-08-10 09:45:00,51.27,51.41,51.22,51.33,19476.0,37.3216,37.4235,37.2852,37.3652,19476.0
2015-08-10 09:50:00,51.35,51.43,51.31,51.41,21820.0,37.3798,37.438,37.3507,37.4235,21820.0
2015-08-10 09:55:00,51.4,51.59,51.38,51.59,48182.0,37.4162,37.5545,37.4016,37.5545,48182.0
2015-08-10 10:00:00,51.56,51.56,51.41,51.47,45908.0,37.5327,37.5327,37.4235,37.4671,45908.0
2015-08-10 10:05:00,51.47,51.47,51.27,51.27,22838.0,37.4671,37.4671,37.3216,37.3216,22838.0
2015-08-10 10:10:00,51.27,51.27,51.15,51.21,14836.0,37.3216,37.3216,37.2342,37.2779,14836.0
2015-08-10 10:15:00,51.2,51.22,51.18,51.21,41448.0,37.2706,37.2852,37.256,37.2779,41448.0
2015-08-10 10:20:00,51.2,51.22,51.15,51.22,25264.0,37.2706,37.2852,37.2342,37.2852,25264.0
2015-08-10 10:25:00,51.22,51.25,51.16,51.17,53180.0,37.2852,37.307,37.2415,37.2488,53180.0
2015-08-10 10:30:00,51.17,51.3,51.16,51.29,40490.0,37.2488,37.3434,37.2415,37.3361,40490.0
2015-08-10 10:35:00,51.28,51.31,51.25,51.28,33896.0,37.3288,37.3507,37.307,37.3288,33896.0
2015-08-10 10:40:00,51.27,51.31,51.25,51.3,40306.0,37.3216,37.3507,37.307,37.3434,40306.0
2015-08-10 10:45:00,51.3,51.3,51.21,51.22,11402.0,37.3434,37.3434,37.2779,37.2852,11402.0
2015-08-10 10:50:00,51.21,51.32,51.21,51.27,22376.0,37.2779,37.358,37.2779,37.3216,22376.0
2015-08-10 10:55:00,51.28,51.28,51.19,51.23,8200.0,37.3288,37.3288,37.2633,37.2924,8200.0
2015-08-10 11:00:00,51.21,51.21,51.08,51.09,11108.0,37.2779,37.2779,37.1832,37.1905,11108.0
2015-08-10 11:05:00,51.07,51.09,51.04,51.06,19400.0,37.176,37.1905,37.1541,37.1687,19400.0
2015-08-10 11:10:00,51.06,51.16,51.05,51.16,34192.0,37.1687,37.2415,37.1614,37.2415,34192.0
2015-08-10 11:15:00,51.15,51.19,51.13,51.19,56718.0,37.2342,37.2633,37.2196,37.2633,56718.0
2015-08-10 11:20:00,51.2,51.27,51.11,51.12,27768.0,37.2706,37.3216,37.2051,37.2124,27768.0
2015-08-10 11:25:00,51.13,51.15,51.09,51.1,23990.0,37.2196,37.2342,37.1905,37.1978,23990.0
2015-08-10 11:30:00,51.1,51.22,51.1,51.22,223776.0,37.1978,37.2852,37.1978,37.2852,223776.0
2015-08-10 11:35:00,51.23,51.27,51.16,51.16,8000.0,37.2924,37.3216,37.2415,37.2415,8000.0
2015-08-10 11:40:00,51.17,51.19,51.15,51.18,15990.0,37.2488,37.2633,37.2342,37.256,15990.0
2015-08-10 11:45:00,51.2,51.2,51.09,51.1,13004.0,37.2706,37.2706,37.1905,37.1978,13004.0
2015-08-10 11:50:00,51.09,51.16,51.06,51.16,7508.0,37.1905,37.2415,37.1687,37.2415,7508.0
2015-08-10 11:55:00,51.17,51.18,51.13,51.16,6100.0,37.2488,37.256,37.2196,37.2415,6100.0
2015-08-10 12:00:00,51.17,51.17,51.12,51.16,8204.0,37.2488,37.2488,37.2124,37.2415,8204.0
2015-08-10 12:05:00,51.15,51.15,51.1,51.1,6000.0,37.2342,37.2342,37.1978,37.1978,6000.0
2015-08-10 12:10:00,51.11,51.17,51.11,51.15,6032.0,37.2051,37.2488,37.2051,37.2342,6032.0
2015-08-10 12:15:00,51.13,51.15,51.1,51.12,5400.0,37.2196,37.2342,37.1978,37.2124,5400.0
2015-08-10 12:20:00,51.15,51.15,51.08,51.09,12400.0,37.2342,37.2342,37.1832,37.1905,12400.0
2015-08-10 12:25:00,51.1,51.1,51.08,51.08,10814.0,37.1978,37.1978,37.1832,37.1832,10814.0
2015-08-10 12:30:00,51.09,51.1,51.07,51.08,19408.0,37.1905,37.1978,37.176,37.1832,19408.0
2015-08-10 12:35:00,51.08,51.08,50.97,50.97,6900.0,37.1832,37.1832,37.1032,37.1032,6900.0
2015-08-10 12:40:00,50.97,51.01,50.94,51.0,45438.0,37.1032,37.1323,37.0813,37.125,45438.0
2015-08-10 12:45:00,51.01,51.12,51.01,51.11,23674.0,37.1323,37.2124,37.1323,37.2051,23674.0
2015-08-10 12:50:00,51.1,51.15,51.05,51.12,11960.0,37.1978,37.2342,37.1614,37.2124,11960.0
2015-08-10 12:55:00,51.11,51.15,51.07,51.07,15460.0,37.2051,37.2342,37.176,37.176,15460.0
2015-08-10 13:00:00,51.07,51.1,51.05,51.06,13620.0,37.176,37.1978,37.1614,37.1687,13620.0
2015-08-10 13:05:00,51.04,51.07,51.0,51.02,8824.0,37.1541,37.176,37.125,37.1396,8824.0
2015-08-10 13:10:00,51.02,51.06,50.98,50.98,78370.0,37.1396,37.1687,37.1105,37.1105,78370.0
2015-08-10 13:15:00,50.98,51.07,50.95,51.07,28456.0,37.1105,37.176,37.0886,37.176,28456.0
2015-08-10 13:20:00,51.06,51.07,50.99,50.99,5400.0,37.1687,37.176,37.1177,37.1177,5400.0
2015-08-10 13:25:00,50.98,51.05,50.98,51.01,19886.0,37.1105,37.1614,37.1105,37.1323,19886.0
2015-08-10 13:30:00,51.01,51.03,50.99,51.02,12136.0,37.1323,37.1469,37.1177,37.1396,12136.0
2015-08-10 13:35:00,51.03,51.05,50.99,51.0,31858.0,37.1469,37.1614,37.1177,37.125,31858.0
2015-08-10 13:40:00,50.99,51.04,50.99,51.03,16342.0,37.1177,37.1541,37.1177,37.1469,16342.0
2015-08-10 13:45:00,51.04,51.08,51.02,51.02,10900.0,37.1541,37.1832,37.1396,37.1396,10900.0
2015-08-10 13:50:00,51.02,51.08,51.02,51.08,8948.0,37.1396,37.1832,37.1396,37.1832,8948.0
2015-08-10 13:55:00,51.09,51.09,51.02,51.02,8018.0,37.1905,37.1905,37.1396,37.1396,8018.0
2015-08-10 14:00:00,51.02,51.05,51.01,51.03,26152.0,37.1396,37.1614,37.1323,37.1469,26152.0
2015-08-10 14:05:00,51.04,51.07,51.02,51.05,16706.0,37.1541,37.176,37.1396,37.1614,16706.0
2015-08-10 14:10:00,51.04,51.07,51.02,51.04,16586.0,37.1541,37.176,37.1396,37.1541,16586.0
2015-08-10 14:15:00,51.05,51.06,51.02,51.04,11702.0,37.1614,37.1687,37.1396,37.1541,11702.0
2015-08-10 14:20:00,51.05,51.08,51.05,51.08,13398.0,37.1614,37.1832,37.1614,37.1832,13398.0
2015-08-10 14:25:00,51.08,51.09,51.02,51.02,12970.0,37.1832,37.1905,37.1396,37.1396,12970.0
2015-08-10 14:30:00,51.02,51.1,51.02,51.1,14838.0,37.1396,37.1978,37.1396,37.1978,14838.0
2015-08-10 14:35:00,51.09,51.16,51.09,51.16,13314.0,37.1905,37.2415,37.1905,37.2415,13314.0
2015-08-10 14:40:00,51.16,51.16,51.11,51.11,11678.0,37.2415,37.2415,37.2051,37.2051,11678.0
2015-08-10 14:45:00,51.1,51.13,51.07,51.07,12004.0,37.1978,37.2196,37.176,37.176,12004.0
2015-08-10 14:50:00,51.07,51.13,51.07,51.11,16124.0,37.176,37.2196,37.176,37.2051,16124.0
2015-08-10 14:55:00,51.12,51.13,51.07,51.08,16776.0,37.2124,37.2196,37.176,37.1832,16776.0
2015-08-10 15:00:00,51.08,51.1,51.05,51.1,17336.0,37.1832,37.1978,37.1614,37.1978,17336.0
2015-08-10 15:05:00,51.09,51.1,51.06,51.06,18912.0,37.1905,37.1978,37.1687,37.1687,18912.0
2015-08-10 15:10:00,51.06,51.11,51.06,51.11,27536.0,37.1687,37.2051,37.1687,37.2051,27536.0
2015-08-10 15:15:00,51.11,51.16,51.1,51.1,22218.0,37.2051,37.2415,37.1978,37.1978,22218.0
2015-08-10 15:20:00,51.1,51.15,51.1,51.13,22794.0,37.1978,37.2342,37.1978,37.2196,22794.0
2015-08-10 15:25:00,51.13,51.13,51.09,51.1,16572.0,37.2196,37.2196,37.1905,37.1978,16572.0
2015-08-10 15:30:00,51.12,51.12,51.05,51.05,27376.0,37.2124,37.2124,37.1614,37.1614,27376.0
2015-08-10 15:35:00,51.05,51.07,51.01,51.06,39920.0,37.1614,37.176,37.1323,37.1687,39920.0
2015-08-10 15:40:00,51.06,51.1,51.06,51.09,21826.0,37.1687,37.1978,37.1687,37.1905,21826.0
2015-08-10 15:45:00,51.09,51.17,51.09,51.16,45410.0,37.1905,37.2488,37.1905,37.2415,45410.0
2015-08-10 15:50:00,51.17,51.17,51.15,51.16,42092.0,37.2488,37.2488,37.2342,37.2415,42092.0
2015-08-10 15:55:00,51.17,51.18,51.16,51.18,105234.0,37.2488,37.256,37.2415,37.256,105234.0
2015-08-11 09:30:00,51.16,51.63,51.07,51.46,42488.0,37.2415,37.5836,37.176,37.4599,42488.0
2015-08-11 09:35:00,51.38,51.38,51.07,51.1,12678.0,37.4016,37.4016,37.176,37.1978,12678.0
2015-08-11 09:40:00,51.07,51.31,50.97,51.24,34228.0,37.176,37.3507,37.1032,37.2997,34228.0
2015-08-11 09:45:00,51.29,51.42,51.25,51.26,13970.0,37.3361,37.4307,37.307,37.3143,13970.0
2015-08-11 09:50:00,51.29,51.33,51.17,51.3,20756.0,37.3361,37.3652,37.2488,37.3434,20756.0
2015-08-11 09:55:00,51.31,51.55,51.31,51.38,20548.0,37.3507,37.5254,37.3507,37.4016,20548.0
2015-08-11 10:00:00,51.35,51.43,51.26,51.35,6140.0,37.3798,37.438,37.3143,37.3798,6140.0
2015-08-11 10:05:00,51.38,51.44,51.36,51.4,6532.0,37.4016,37.4453,37.3871,37.4162,6532.0
2015-08-11 10:10:00,51.41,51.52,51.39,51.5,19604.0,37.4235,37.5035,37.4089,37.489,19604.0
2015-08-11 10:15:00,51.49,51.67,51.48,51.65,37510.0,37.4817,37.6127,37.4744,37.5982,37510.0
2015-08-11 10:20:00,51.63,51.79,51.6,51.79,22408.0,37.5836,37.7001,37.5618,37.7001,22408.0
2015-08-11 10:25:00,51.79,51.97,51.77,51.93,59740.0,37.7001,37.8311,37.6855,37.802,59740.0
2015-08-11 10:30:00,51.92,51.98,51.86,51.88,18546.0,37.7947,37.8384,37.751,37.7656,18546.0
2015-08-11 10:35:00,51.87,51.87,51.7,51.77,42904.0,37.7583,37.7583,37.6346,37.6855,42904.0
2015-08-11 10:40:00,51.78,51.81,51.73,51.81,17486.0,37.6928,37.7146,37.6564,37.7146,17486.0
2015-08-11 10:45:00,51.81,51.82,51.73,51.73,14074.0,37.7146,37.7219,37.6564,37.6564,14074.0
2015-08-11 10:50:00,51.71,51.74,51.58,51.58,26078.0,37.6419,37.6637,37.5472,37.5472,26078.0
2015-08-11 10:55:00,51.52,51.6,51.51,51.57,12536.0,37.5035,37.5618,37.4963,37.5399,12536.0
2015-08-11 11:00:00,51.55,51.59,51.54,51.57,19916.0,37.5254,37.5545,37.5181,37.5399,19916.0
2015-08-11 11:05:00,51.59,51.6,51.52,51.55,20550.0,37.5545,37.5618,37.5035,37.5254,20550.0
2015-08-11 11:10:00,51.5,51.51,51.42,51.42,4408.0,37.489,37.4963,37.4307,37.4307,4408.0
2015-08-11 11:15:00,51.45,51.5,51.45,51.46,10276.0,37.4526,37.489,37.4526,37.4599,10276.0
2015-08-11 11:20:00,51.48,51.58,51.48,51.54,8998.0,37.4744,37.5472,37.4744,37.5181,8998.0
2015-08-11 11:25:00,51.56,51.59,51.54,51.58,5258.0,37.5327,37.5545,37.5181,37.5472,5258.0
2015-08-11 11:30:00,51.57,51.59,51.52,51.58,3400.0,37.5399,37.5545,37.5035,37.5472,3400.0
2015-08-11 11:35:00,51.58,51.63,51.54,51.58,10996.0,37.5472,37.5836,37.5181,37.5472,10996.0
2015-08-11 11:40:00,51.57,51.6,51.56,51.59,7462.0,37.5399,37.5618,37.5327,37.5545,7462.0
2015-08-11 11:45:00,51.59,51.59,51.52,51.52,62226.0,37.5545,37.5545,37.5035,37.5035,62226.0
2015-08-11 11:50:00,51.52,51.59,51.51,51.59,5548.0,37.5035,37.5545,37.4963,37.5545,5548.0
2015-08-11 11:55:00,51.6,51.6,51.52,51.54,7008.0,37.5618,37.5618,37.5035,37.5181,7008.0
2015-08-11 12:00:00,51.54,51.57,51.51,51.53,7026.0,37.5181,37.5399,37.4963,37.5108,7026.0
2015-08-11 12:05:00,51.52,51.52,51.49,51.52,5906.0,37.5035,37.5035,37.4817,37.5035,5906.0
2015-08-11 12:10:00,51.5,51.51,51.46,51.49,24968.0,37.489,37.4963,37.4599,37.4817,24968.0
2015-08-11 12:15:00,51.49,51.49,51.43,51.43,4230.0,37.4817,37.4817,37.438,37.438,4230.0
2015-08-11 12:20:00,51.44,51.48,51.44,51.48,4476.0,37.4453,37.4744,37.4453,37.4744,4476.0
2015-08-11 12:25:00,51.48,51.52,51.47,51.52,15374.0,37.4744,37.5035,37.4671,37.5035,15374.0
2015-08-11 12:30:00,51.51,51.51,51.45,51.45,2706.0,37.4963,37.4963,37.4526,37.4526,2706.0
2015-08-11 12:35:00,51.43,51.51,51.42,51.49,11600.0,37.438,37.4963,37.4307,37.4817,11600.0
2015-08-11 12:40:00,51.48,51.55,51.47,51.52,4500.0,37.4744,37.5254,37.4671,37.5035,4500.0
2015-08-11 12:45:00,51.55,51.56,51.52,51.53,3410.0,37.5254,37.5327,37.5035,37.5108,3410.0
2015-08-11 12:50:00,51.53,51.53,51.49,51.49,3400.0,37.5108,37.5108,37.4817,37.4817,3400.0
2015-08-11 12:55:00,51.49,51.51,51.45,51.45,10026.0,37.4817,37.4963,37.4526,37.4526,10026.0
2015-08-11 13:00:00,51.45,51.51,51.45,51.48,7850.0,37.4526,37.4963,37.4526,37.4744,7850.0
2015-08-11 13:05:00,51.47,51.47,51.42,51.44,3336.0,37.4671,37.4671,37.4307,37.4453,3336.0
2015-08-11 13:10:00,51.43,51.44,51.38,51.38,5500.0,37.438,37.4453,37.4016,37.4016,5500.0
2015-08-11 13:15:00,51.38,51.44,51.38,51.43,10260.0,37.4016,37.4453,37.4016,37.438,10260.0
2015-08-11 13:20:00,51.44,51.48,51.43,51.47,10226.0,37.4453,37.4744,37.438,37.4671,10226.0
2015-08-11 13:25:00,51.49,51.5,51.48,51.48,6348.0,37.4817,37.489,37.4744,37.4744,6348.0
2015-08-11 13:30:00,51.48,51.49,51.46,51.47,4508.0,37.4744,37.4817,37.4599,37.4671,4508.0
2015-08-11 13:35:00,51.46,51.49,51.43,51.49,8022.0,37.4599,37.4817,37.438,37.4817,8022.0
2015-08-11 13:40:00,51.49,51.49,51.43,51.43,3000.0,37.4817,37.4817,37.438,37.438,3000.0
2015-08-11 13:45:00,51.42,51.44,51.41,51.42,4650.0,37.4307,37.4453,37.4235,37.4307,4650.0
2015-08-11 13:50:00,51.41,51.48,51.41,51.48,6760.0,37.4235,37.4744,37.4235,37.4744,6760.0
2015-08-11 13:55:00,51.46,51.46,51.39,51.41,4768.0,37.4599,37.4599,37.4089,37.4235,4768.0
2015-08-11 14:00:00,51.41,51.44,51.4,51.41,11074.0,37.4235,37.4453,37.4162,37.4235,11074.0
2015-08-11 14:05:00,51.43,51.45,51.41,51.41,8808.0,37.438,37.4526,37.4235,37.4235,8808.0
2015-08-11 14:10:00,51.4,51.43,51.38,51.42,8776.0,37.4162,37.438,37.4016,37.4307,8776.0
2015-08-11 14:15:00,51.42,51.42,51.35,51.35,6046.0,37.4307,37.4307,37.3798,37.3798,6046.0
2015-08-11 14:20:00,51.35,51.4,51.35,51.38,10076.0,37.3798,37.4162,37.3798,37.4016,10076.0
2015-08-11 14:25:00,51.37,51.38,51.34,51.35,9446.0,37.3944,37.4016,37.3725,37.3798,9446.0
2015-08-11 14:30:00,51.35,51.39,51.35,51.38,10940.0,37.3798,37.4089,37.3798,37.4016,10940.0
2015-08-11 14:35:00,51.38,51.43,51.38,51.4,9266.0,37.4016,37.438,37.4016,37.4162,9266.0
2015-08-11 14:40:00,51.4,51.43,51.38,51.38,11600.0,37.4162,37.438,37.4016,37.4016,11600.0
2015-08-11 14:45:00,51.38,51.41,51.37,51.41,4758.0,37.4016,37.4235,37.3944,37.4235,4758.0
2015-08-11 14:50:00,51.4,51.42,51.35,51.38,6290.0,37.4162,37.4307,37.3798,37.4016,6290.0
2015-08-11 14:55:00,51.38,51.42,51.37,51.38,8030.0,37.4016,37.4307,37.3944,37.4016,8030.0
2015-08-11 15:00:00,51.39,51.48,51.39,51.45,11298.0,37.4089,37.4744,37.4089,37.4526,11298.0
2015-08-11 15:05:00,51.44,51.45,51.42,51.42,16310.0,37.4453,37.4526,37.4307,37.4307,16310.0
2015-08-11 15:10:00,51.43,51.45,51.41,51.45,11296.0,37.438,37.4526,37.4235,37.4526,11296.0
2015-08-11 15:15:00,51.45,51.45,51.41,51.43,11336.0,37.4526,37.4526,37.4235,37.438,11336.0
2015-08-11 15:20:00,51.43,51.44,51.37,51.37,16690.0,37.438,37.4453,37.3944,37.3944,16690.0
2015-08-11 15:25:00,51.37,51.41,51.35,51.39,14850.0,37.3944,37.4235,37.3798,37.4089,14850.0
2015-08-11 15:30:00,51.39,51.42,51.38,51.41,18400.0,37.4089,37.4307,37.4016,37.4235,18400.0
2015-08-11 15:35:00,51.42,51.45,51.39,51.43,27390.0,37.4307,37.4526,37.4089,37.438,27390.0
2015-08-11 15:40:00,51.43,51.49,51.43,51.47,26614.0,37.438,37.4817,37.438,37.4671,26614.0
2015-08-11 15:45:00,51.46,51.47,51.38,51.4,45492.0,37.4599,37.4671,37.4016,37.4162,45492.0
2015-08-11 15:50:00,51.42,51.45,51.42,51.45,50594.0,37.4307,37.4526,37.4307,37.4526,50594.0
2015-08-11 15:55:00,51.45,51.47,51.41,51.45,107100.0,37.4526,37.4671,37.4235,37.4526,107100.0
2015-08-12 09:30:00,51.25,51.38,51.09,51.2,48228.0,37.307,37.4016,37.1905,37.2706,48228.0
2015-08-12 09:35:00,51.32,51.68,51.27,51.58,28786.0,37.358,37.62,37.3216,37.5472,28786.0
2015-08-12 09:40:00,51.52,51.71,51.46,51.71,53982.0,37.5035,37.6419,37.4599,37.6419,53982.0
2015-08-12 09:45:00,51.7,51.91,51.62,51.91,47922.0,37.6346,37.7874,37.5763,37.7874,47922.0
2015-08-12 09:50:00,51.9,51.9,51.8,51.83,35980.0,37.7802,37.7802,37.7074,37.7292,35980.0
2015-08-12 09:55:00,51.82,51.88,51.79,51.84,67922.0,37.7219,37.7656,37.7001,37.7365,67922.0
2015-08-12 10:00:00,51.83,52.0,51.82,51.99,78052.0,37.7292,37.853,37.7219,37.8457,78052.0
2015-08-12 10:05:00,51.97,51.97,51.86,51.89,11800.0,37.8311,37.8311,37.751,37.7729,11800.0
2015-08-12 10:10:00,51.88,51.97,51.87,51.87,17390.0,37.7656,37.8311,37.7583,37.7583,17390.0
2015-08-12 10:15:00,51.88,51.98,51.85,51.95,14224.0,37.7656,37.8384,37.7438,37.8166,14224.0
2015-08-12 10:20:00,51.95,52.0,51.93,51.96,9998.0,37.8166,37.853,37.802,37.8238,9998.0
2015-08-12 10:25:00,51.99,51.99,51.93,51.98,9510.0,37.8457,37.8457,37.802,37.8384,9510.0
2015-08-12 10:30:00,51.97,51.97,51.83,51.83,14044.0,37.8311,37.8311,37.7292,37.7292,14044.0
2015-08-12 10:35:00,51.82,51.84,51.71,51.73,19918.0,37.7219,37.7365,37.6419,37.6564,19918.0
2015-08-12 10:40:00,51.72,51.81,51.7,51.81,22970.0,37.6491,37.7146,37.6346,37.7146,22970.0
2015-08-12 10:45:00,51.8,51.85,51.78,51.85,10420.0,37.7074,37.7438,37.6928,37.7438,10420.0
2015-08-12 10:50:00,51.82,51.82,51.73,51.77,11424.0,37.7219,37.7219,37.6564,37.6855,11424.0
2015-08-12 10:55:00,51.77,51.77,51.63,51.63,19762.0,37.6855,37.6855,37.5836,37.5836,19762.0
2015-08-12 11:00:00,51.64,51.74,51.63,51.68,22452.0,37.5909,37.6637,37.5836,37.62,22452.0
2015-08-12 11:05:00,51.7,51.74,51.65,51.68,17086.0,37.6346,37.6637,37.5982,37.62,17086.0
2015-08-12 11:10:00,51.72,51.72,51.63,51.66,9708.0,37.6491,37.6491,37.5836,37.6055,9708.0
2015-08-12 11:15:00,51.68,51.68,51.62,51.63,11408.0,37.62,37.62,37.5763,37.5836,11408.0
2015-08-12 11:20:00,51.64,51.69,51.61,51.69,18500.0,37.5909,37.6273,37.5691,37.6273,18500.0
2015-08-12 11:25:00,51.67,51.67,51.62,51.63,15172.0,37.6127,37.6127,37.5763,37.5836,15172.0
2015-08-12 11:30:00,51.63,51.69,51.62,51.63,25820.0,37.5836,37.6273,37.5763,37.5836,25820.0
2015-08-12 11:35:00,51.65,51.67,51.62,51.67,5200.0,37.5982,37.6127,37.5763,37.6127,5200.0
2015-08-12 11:40:00,51.64,51.69,51.6,51.64,22916.0,37.5909,37.6273,37.5618,37.5909,22916.0
2015-08-12 11:45:00,51.66,51.68,51.6,51.66,12818.0,37.6055,37.62,37.5618,37.6055,12818.0
2015-08-12 11:50:00,51.64,51.7,51.62,51.66,10000.0,37.5909,37.6346,37.5763,37.6055,10000.0
2015-08-12 11:55:00,51.64,51.7,51.62,51.68,16600.0,37.5909,37.6346,37.5763,37.62,16600.0
2015-08-12 12:00:00,51.69,51.69,51.63,51.64,6626.0,37.6273,37.6273,37.5836,37.5909,6626.0
2015-08-12 12:05:00,51.64,51.67,51.62,51.64,21620.0,37.5909,37.6127,37.5763,37.5909,21620.0
2015-08-12 12:10:00,51.63,51.68,51.62,51.63,7686.0,37.5836,37.62,37.5763,37.5836,7686.0
2015-08-12 12:15:00,51.63,51.65,51.62,51.63,25048.0,37.5836,37.5982,37.5763,37.5836,25048.0
2015-08-12 12:20:00,51.63,51.7,51.62,51.7,37590.0,37.5836,37.6346,37.5763,37.6346,37590.0
2015-08-12 12:25:00,51.7,51.77,51.69,51.77,12012.0,37.6346,37.6855,37.6273,37.6855,12012.0
2015-08-12 12:30:00,51.76,51.76,51.7,51.72,23022.0,37.6782,37.6782,37.6346,37.6491,23022.0
2015-08-12 12:35:00,51.7,51.7,51.68,51.69,18624.0,37.6346,37.6346,37.62,37.6273,18624.0
2015-08-12 12:40:00,51.68,51.74,51.68,51.71,6072.0,37.62,37.6637,37.62,37.6419,6072.0
2015-08-12 12:45:00,51.73,51.76,51.69,51.69,9736.0,37.6564,37.6782,37.6273,37.6273,9736.0
2015-08-12 12:50:00,51.69,51.72,51.67,51.71,18282.0,37.6273,37.6491,37.6127,37.6419,18282.0
2015-08-12 12:55:00,51.69,51.76,51.68,51.74,19770.0,37.6273,37.6782,37.62,37.6637,19770.0
2015-08-12 13:00:00,51.74,51.8,51.74,51.8,31956.0,37.6637,37.7074,37.6637,37.7074,31956.0
2015-08-12 13:05:00,51.78,51.82,51.78,51.8,19304.0,37.6928,37.7219,37.6928,37.7074,19304.0
2015-08-12 13:10:00,51.82,51.85,51.79,51.82,6266.0,37.7219,37.7438,37.7001,37.7219,6266.0
2015-08-12 13:15:00,51.83,51.93,51.83,51.93,18370.0,37.7292,37.802,37.7292,37.802,18370.0
2015-08-12 13:20:00,51.92,51.98,51.9,51.94,10532.0,37.7947,37.8384,37.7802,37.8093,10532.0
2015-08-12 13:25:00,51.95,51.99,51.93,51.99,41760.0,37.8166,37.8457,37.802,37.8457,41760.0
2015-08-12 13:30:00,51.99,52.04,51.98,52.04,53786.0,37.8457,37.8821,37.8384,37.8821,53786.0
2015-08-12 13:35:00,52.04,52.1,52.03,52.1,18240.0,37.8821,37.9257,37.8748,37.9257,18240.0
2015-08-12 13:40:00,52.09,52.1,52.08,52.08,19738.0,37.9185,37.9257,37.9112,37.9112,19738.0
2015-08-12 13:45:00,52.1,52.17,52.08,52.16,29318.0,37.9257,37.9767,37.9112,37.9694,29318.0
2015-08-12 13:50:00,52.16,52.2,52.14,52.19,21404.0,37.9694,37.9985,37.9549,37.9913,21404.0
2015-08-12 13:55:00,52.18,52.21,52.18,52.2,18100.0,37.984,38.0058,37.984,37.9985,18100.0
2015-08-12 14:00:00,52.18,52.19,52.14,52.15,24020.0,37.984,37.9913,37.9549,37.9621,24020.0
2015-08-12 14:05:00,52.15,52.19,52.15,52.17,18228.0,37.9621,37.9913,37.9621,37.9767,18228.0
2015-08-12 14:10:00,52.15,52.15,52.11,52.15,8400.0,37.9621,37.9621,37.933,37.9621,8400.0
2015-08-12 14:15:00,52.16,52.24,52.14,52.23,21714.0,37.9694,38.0277,37.9549,38.0204,21714.0
2015-08-12 14:20:00,52.22,52.23,52.19,52.22,17094.0,38.0131,38.0204,37.9913,38.0131,17094.0
2015-08-12 14:25:00,52.21,52.24,52.21,52.22,25546.0,38.0058,38.0277,38.0058,38.0131,25546.0
2015-08-12 14:30:00,52.22,52.34,52.22,52.33,79188.0,38.0131,38.1005,38.0131,38.0932,79188.0
2015-08-12 14:35:00,52.34,52.4,52.32,52.4,40846.0,38.1005,38.1441,38.0859,38.1441,40846.0
2015-08-12 14:40:00,52.4,52.43,52.39,52.42,39494.0,38.1441,38.166,38.1369,38.1587,39494.0
2015-08-12 14:45:00,52.41,52.43,52.39,52.4,24638.0,38.1514,38.166,38.1369,38.1441,24638.0
2015-08-12 14:50:00,52.4,52.55,52.39,52.52,115028.0,38.1441,38.2533,38.1369,38.2315,115028.0
2015-08-12 14:55:00,52.52,52.52,52.49,52.5,49040.0,38.2315,38.2315,38.2096,38.2169,49040.0
2015-08-12 15:00:00,52.5,52.58,52.49,52.54,42338.0,38.2169,38.2752,38.2096,38.246,42338.0
2015-08-12 15:05:00,52.55,52.57,52.54,52.57,34930.0,38.2533,38.2679,38.246,38.2679,34930.0
2015-08-12 15:10:00,52.56,52.56,52.52,52.54,50260.0,38.2606,38.2606,38.2315,38.246,50260.0
2015-08-12 15:15:00,52.53,52.56,52.52,52.54,34362.0,38.2388,38.2606,38.2315,38.246,34362.0
2015-08-12 15:20:00,52.54,52.58,52.54,52.56,31244.0,38.246,38.2752,38.246,38.2606,31244.0
2015-08-12 15:25:00,52.57,52.67,52.57,52.63,31372.0,38.2679,38.3407,38.2679,38.3116,31372.0
2015-08-12 15:30:00,52.63,52.68,52.58,52.66,41244.0,38.3116,38.348,38.2752,38.3334,41244.0
2015-08-12 15:35:00,52.66,52.66,52.61,52.61,65872.0,38.3334,38.3334,38.297,38.297,65872.0
2015-08-12 15:40:00,52.61,52.63,52.6,52.6,74056.0,38.297,38.3116,38.2897,38.2897,74056.0
2015-08-12 15:45:00,52.6,52.65,52.6,52.64,75186.0,38.2897,38.3261,38.2897,38.3188,75186.0
2015-08-12 15:50:00,52.64,52.67,52.62,52.67,80998.0,38.3188,38.3407,38.3043,38.3407,80998.0
2015-08-12 15:55:00,52.67,52.69,52.65,52.66,121068.0,38.3407,38.3552,38.3261,38.3334,121068.0
2015-08-13 09:30:00,52.58,52.72,52.3,52.5,75036.0,38.2752,38.3771,38.0713,38.2169,75036.0
2015-08-13 09:35:00,52.5,52.5,52.37,52.43,32482.0,38.2169,38.2169,38.1223,38.166,32482.0
2015-08-13 09:40:00,52.49,52.63,52.49,52.51,28912.0,38.2096,38.3116,38.2096,38.2242,28912.0
2015-08-13 09:45:00,52.49,52.63,52.49,52.52,16336.0,38.2096,38.3116,38.2096,38.2315,16336.0
2015-08-13 09:50:00,52.54,52.62,52.52,52.52,6654.0,38.246,38.3043,38.2315,38.2315,6654.0
2015-08-13 09:55:00,52.52,52.56,52.49,52.52,8686.0,38.2315,38.2606,38.2096,38.2315,8686.0
2015-08-13 10:00:00,52.5,52.59,52.49,52.57,10234.0,38.2169,38.2824,38.2096,38.2679,10234.0
2015-08-13 10:05:00,52.55,52.59,52.49,52.5,10200.0,38.2533,38.2824,38.2096,38.2169,10200.0
2015-08-13 10:10:00,52.5,52.5,52.41,52.45,14962.0,38.2169,38.2169,38.1514,38.1805,14962.0
2015-08-13 10:15:00,52.46,52.47,52.42,52.44,17006.0,38.1878,38.1951,38.1587,38.1732,17006.0
2015-08-13 10:20:00,52.44,52.48,52.43,52.48,14046.0,38.1732,38.2024,38.166,38.2024,14046.0
2015-08-13 10:25:00,52.47,52.49,52.47,52.49,5180.0,38.1951,38.2096,38.1951,38.2096,5180.0
2015-08-13 10:30:00,52.48,52.48,52.39,52.4,49658.0,38.2024,38.2024,38.1369,38.1441,49658.0
2015-08-13 10:35:00,52.38,52.42,52.35,52.36,9672.0,38.1296,38.1587,38.1077,38.115,9672.0
2015-08-13 10:40:00,52.38,52.38,52.29,52.31,16440.0,38.1296,38.1296,38.0641,38.0786,16440.0
2015-08-13 10:45:00,52.32,52.41,52.32,52.37,14830.0,38.0859,38.1514,38.0859,38.1223,14830.0
2015-08-13 10:50:00,52.38,52.42,52.35,52.38,7280.0,38.1296,38.1587,38.1077,38.1296,7280.0
2015-08-13 10:55:00,52.38,52.39,52.33,52.37,11542.0,38.1296,38.1369,38.0932,38.1223,11542.0
2015-08-13 11:00:00,52.38,52.41,52.35,52.37,16694.0,38.1296,38.1514,38.1077,38.1223,16694.0
2015-08-13 11:05:00,52.35,52.35,52.22,52.22,12104.0,38.1077,38.1077,38.0131,38.0131,12104.0
2015-08-13 11:10:00,52.22,52.27,52.21,52.23,26716.0,38.0131,38.0495,38.0058,38.0204,26716.0
2015-08-13 11:15:00,52.25,52.36,52.24,52.36,13152.0,38.0349,38.115,38.0277,38.115,13152.0
2015-08-13 11:20:00,52.35,52.49,52.35,52.48,22396.0,38.1077,38.2096,38.1077,38.2024,22396.0
2015-08-13 11:25:00,52.47,52.49,52.46,52.47,9396.0,38.1951,38.2096,38.1878,38.1951,9396.0
2015-08-13 11:30:00,52.47,52.48,52.43,52.48,18498.0,38.1951,38.2024,38.166,38.2024,18498.0
2015-08-13 11:35:00,52.48,52.58,52.48,52.57,18170.0,38.2024,38.2752,38.2024,38.2679,18170.0
2015-08-13 11:40:00,52.57,52.62,52.56,52.62,13570.0,38.2679,38.3043,38.2606,38.3043,13570.0
2015-08-13 11:45:00,52.62,52.63,52.6,52.62,10500.0,38.3043,38.3116,38.2897,38.3043,10500.0
2015-08-13 11:50:00,52.61,52.61,52.52,52.58,14030.0,38.297,38.297,38.2315,38.2752,14030.0
2015-08-13 11:55:00,52.56,52.58,52.48,52.57,11500.0,38.2606,38.2752,38.2024,38.2679,11500.0
2015-08-13 12:00:00,52.57,52.6,52.55,52.6,3600.0,38.2679,38.2897,38.2533,38.2897,3600.0
2015-08-13 12:05:00,52.6,52.64,52.6,52.62,7188.0,38.2897,38.3188,38.2897,38.3043,7188.0
2015-08-13 12:10:00,52.62,52.64,52.6,52.62,12004.0,38.3043,38.3188,38.2897,38.3043,12004.0
2015-08-13 12:15:00,52.62,52.63,52.52,52.57,12036.0,38.3043,38.3116,38.2315,38.2679,12036.0
2015-08-13 12:20:00,52.57,52.58,52.54,52.54,4000.0,38.2679,38.2752,38.246,38.246,4000.0
2015-08-13 12:25:00,52.54,52.67,52.53,52.67,7720.0,38.246,38.3407,38.2388,38.3407,7720.0
2015-08-13 12:30:00,52.66,52.69,52.64,52.69,9950.0,38.3334,38.3552,38.3188,38.3552,9950.0
2015-08-13 12:35:00,52.7,52.77,52.7,52.73,12026.0,38.3625,38.4135,38.3625,38.3844,12026.0
2015-08-13 12:40:00,52.7,52.7,52.67,52.69,9474.0,38.3625,38.3625,38.3407,38.3552,9474.0
2015-08-13 12:45:00,52.68,52.72,52.67,52.72,7200.0,38.348,38.3771,38.3407,38.3771,7200.0
2015-08-13 12:50:00,52.72,52.72,52.63,52.66,22096.0,38.3771,38.3771,38.3116,38.3334,22096.0
2015-08-13 12:55:00,52.67,52.69,52.65,52.69,5702.0,38.3407,38.3552,38.3261,38.3552,5702.0
2015-08-13 13:00:00,52.68,52.7,52.64,52.7,9160.0,38.348,38.3625,38.3188,38.3625,9160.0
2015-08-13 13:05:00,52.71,52.72,52.67,52.68,6270.0,38.3698,38.3771,38.3407,38.348,6270.0
2015-08-13 13:10:00,52.69,52.69,52.64,52.66,5900.0,38.3552,38.3552,38.3188,38.3334,5900.0
2015-08-13 13:15:00,52.68,52.74,52.68,52.74,5420.0,38.348,38.3916,38.348,38.3916,5420.0
2015-08-13 13:20:00,52.76,52.8,52.75,52.8,4946.0,38.4062,38.4353,38.3989,38.4353,4946.0
2015-08-13 13:25:00,52.79,52.79,52.7,52.71,14000.0,38.428,38.428,38.3625,38.3698,14000.0
2015-08-13 13:30:00,52.7,52.71,52.67,52.7,12180.0,38.3625,38.3698,38.3407,38.3625,12180.0
2015-08-13 13:35:00,52.7,52.7,52.68,52.69,7244.0,38.3625,38.3625,38.348,38.3552,7244.0
2015-08-13 13:40:00,52.68,52.68,52.66,52.67,4452.0,38.348,38.348,38.3334,38.3407,4452.0
2015-08-13 13:45:00,52.65,52.65,52.6,52.63,9644.0,38.3261,38.3261,38.2897,38.3116,9644.0
2015-08-13 13:50:00,52.63,52.63,52.58,52.59,9802.0,38.3116,38.3116,38.2752,38.2824,9802.0
2015-08-13 13:55:00,52.58,52.61,52.56,52.57,10870.0,38.2752,38.297,38.2606,38.2679,10870.0
2015-08-13 14:00:00,52.57,52.66,52.57,52.63,11482.0,38.2679,38.3334,38.2679,38.3116,11482.0
2015-08-13 14:05:00,52.63,52.65,52.62,52.63,5590.0,38.3116,38.3261,38.3043,38.3116,5590.0
2015-08-13 14:10:00,52.63,52.66,52.62,52.66,12952.0,38.3116,38.3334,38.3043,38.3334,12952.0
2015-08-13 14:15:00,52.65,52.68,52.65,52.67,4886.0,38.3261,38.348,38.3261,38.3407,4886.0
2015-08-13 14:20:00,52.66,52.67,52.62,52.62,7584.0,38.3334,38.3407,38.3043,38.3043,7584.0
2015-08-13 14:25:00,52.6,52.65,52.6,52.65,5074.0,38.2897,38.3261,38.2897,38.3261,5074.0
2015-08-13 14:30:00,52.63,52.63,52.6,52.62,10000.0,38.3116,38.3116,38.2897,38.3043,10000.0
2015-08-13 14:35:00,52.62,52.63,52.61,52.63,6118.0,38.3043,38.3116,38.297,38.3116,6118.0
2015-08-13 14:40:00,52.63,52.64,52.62,52.63,15634.0,38.3116,38.3188,38.3043,38.3116,15634.0
2015-08-13 14:45:00,52.63,52.7,52.63,52.7,8414.0,38.3116,38.3625,38.3116,38.3625,8414.0
2015-08-13 14:50:00,52.69,52.71,52.67,52.7,14068.0,38.3552,38.3698,38.3407,38.3625,14068.0
2015-08-13 14:55:00,52.69,52.69,52.65,52.66,9000.0,38.3552,38.3552,38.3261,38.3334,9000.0
2015-08-13 15:00:00,52.65,52.68,52.65,52.67,17376.0,38.3261,38.348,38.3261,38.3407,17376.0
2015-08-13 15:05:00,52.68,52.68,52.66,52.67,17996.0,38.348,38.348,38.3334,38.3407,17996.0
2015-08-13 15:10:00,52.66,52.68,52.66,52.67,20462.0,38.3334,38.348,38.3334,38.3407,20462.0
2015-08-13 15:15:00,52.67,52.69,52.67,52.69,36202.0,38.3407,38.3552,38.3407,38.3552,36202.0
2015-08-13 15:20:00,52.69,52.7,52.6,52.63,45712.0,38.3552,38.3625,38.2897,38.3116,45712.0
2015-08-13 15:25:00,52.62,52.63,52.6,52.62,17790.0,38.3043,38.3116,38.2897,38.3043,17790.0
2015-08-13 15:30:00,52.61,52.62,52.55,52.56,16340.0,38.297,38.3043,38.2533,38.2606,16340.0
2015-08-13 15:35:00,52.56,52.58,52.53,52.54,26590.0,38.2606,38.2752,38.2388,38.246,26590.0
2015-08-13 15:40:00,52.55,52.56,52.5,52.51,25428.0,38.2533,38.2606,38.2169,38.2242,25428.0
2015-08-13 15:45:00,52.52,52.56,52.5,52.54,49066.0,38.2315,38.2606,38.2169,38.246,49066.0
2015-08-13 15:50:00,52.54,52.57,52.52,52.57,53528.0,38.246,38.2679,38.2315,38.2679,53528.0
2015-08-13 15:55:00,52.57,52.59,52.53,52.55,141528.0,38.2679,38.2824,38.2388,38.2533,141528.0
2015-08-14 09:30:00,52.4,52.51,52.25,52.35,40748.0,38.1441,38.2242,38.0349,38.1077,40748.0
2015-08-14 09:35:00,52.34,52.51,52.32,52.51,10296.0,38.1005,38.2242,38.0859,38.2242,10296.0
2015-08-14 09:40:00,52.57,52.62,52.49,52.58,26776.0,38.2679,38.3043,38.2096,38.2752,26776.0
2015-08-14 09:45:00,52.59,52.64,52.55,52.58,33702.0,38.2824,38.3188,38.2533,38.2752,33702.0
2015-08-14 09:50:00,52.61,52.65,52.55,52.6,3800.0,38.297,38.3261,38.2533,38.2897,3800.0
2015-08-14 09:55:00,52.61,52.63,52.57,52.58,4000.0,38.297,38.3116,38.2679,38.2752,4000.0
2015-08-14 10:00:00,52.6,52.6,52.57,52.6,4304.0,38.2897,38.2897,38.2679,38.2897,4304.0
2015-08-14 10:05:00,52.59,52.61,52.55,52.57,7850.0,38.2824,38.297,38.2533,38.2679,7850.0
2015-08-14 10:10:00,52.57,52.6,52.55,52.6,24836.0,38.2679,38.2897,38.2533,38.2897,24836.0
2015-08-14 10:15:00,52.58,52.62,52.55,52.55,8808.0,38.2752,38.3043,38.2533,38.2533,8808.0
2015-08-14 10:20:00,52.55,52.64,52.55,52.64,18800.0,38.2533,38.3188,38.2533,38.3188,18800.0
2015-08-14 10:25:00,52.63,52.63,52.55,52.59,11682.0,38.3116,38.3116,38.2533,38.2824,11682.0
2015-08-14 10:30:00,52.59,52.7,52.59,52.7,13808.0,38.2824,38.3625,38.2824,38.3625,13808.0
2015-08-14 10:35:00,52.68,52.77,52.64,52.77,23152.0,38.348,38.4135,38.3188,38.4135,23152.0
2015-08-14 10:40:00,52.78,52.8,52.71,52.76,17056.0,38.4207,38.4353,38.3698,38.4062,17056.0
2015-08-14 10:45:00,52.79,52.81,52.68,52.73,19338.0,38.428,38.4426,38.348,38.3844,19338.0
2015-08-14 10:50:00,52.74,52.74,52.67,52.68,7826.0,38.3916,38.3916,38.3407,38.348,7826.0
2015-08-14 10:55:00,52.69,52.69,52.66,52.66,16752.0,38.3552,38.3552,38.3334,38.3334,16752.0
2015-08-14 11:00:00,52.65,52.66,52.59,52.64,36146.0,38.3261,38.3334,38.2824,38.3188,36146.0
2015-08-14 11:05:00,52.62,52.63,52.57,52.63,6376.0,38.3043,38.3116,38.2679,38.3116,6376.0
2015-08-14 11:10:00,52.61,52.74,52.58,52.7,21000.0,38.297,38.3916,38.2752,38.3625,21000.0
2015-08-14 11:15:00,52.7,52.7,52.59,52.67,11200.0,38.3625,38.3625,38.2824,38.3407,11200.0
2015-08-14 11:20:00,52.67,52.71,52.62,52.63,20882.0,38.3407,38.3698,38.3043,38.3116,20882.0
2015-08-14 11:25:00,52.63,52.77,52.6,52.74,25766.0,38.3116,38.4135,38.2897,38.3916,25766.0
2015-08-14 11:30:00,52.74,52.81,52.72,52.79,15558.0,38.3916,38.4426,38.3771,38.428,15558.0
2015-08-14 11:35:00,52.78,52.78,52.67,52.67,7460.0,38.4207,38.4207,38.3407,38.3407,7460.0
2015-08-14 11:40:00,52.67,52.7,52.62,52.68,10340.0,38.3407,38.3625,38.3043,38.348,10340.0
2015-08-14 11:45:00,52.7,52.73,52.66,52.71,8180.0,38.3625,38.3844,38.3334,38.3698,8180.0
2015-08-14 11:50:00,52.74,52.74,52.65,52.65,5800.0,38.3916,38.3916,38.3261,38.3261,5800.0
2015-08-14 11:55:00,52.63,52.68,52.59,52.59,15382.0,38.3116,38.348,38.2824,38.2824,15382.0
2015-08-14 12:00:00,52.58,52.59,52.56,52.57,6900.0,38.2752,38.2824,38.2606,38.2679,6900.0
2015-08-14 12:05:00,52.58,52.62,52.58,52.59,18188.0,38.2752,38.3043,38.2752,38.2824,18188.0
2015-08-14 12:10:00,52.58,52.63,52.58,52.6,7010.0,38.2752,38.3116,38.2752,38.2897,7010.0
2015-08-14 12:15:00,52.59,52.59,52.57,52.57,4300.0,38.2824,38.2824,38.2679,38.2679,4300.0
2015-08-14 12:20:00,52.56,52.59,52.52,52.59,8000.0,38.2606,38.2824,38.2315,38.2824,8000.0
2015-08-14 12:25:00,52.58,52.64,52.56,52.64,5190.0,38.2752,38.3188,38.2606,38.3188,5190.0
2015-08-14 12:30:00,52.65,52.71,52.65,52.7,3466.0,38.3261,38.3698,38.3261,38.3625,3466.0
2015-08-14 12:35:00,52.7,52.73,52.69,52.69,5802.0,38.3625,38.3844,38.3552,38.3552,5802.0
2015-08-14 12:40:00,52.7,52.72,52.68,52.68,2800.0,38.3625,38.3771,38.348,38.348,2800.0
2015-08-14 12:45:00,52.67,52.68,52.61,52.61,8400.0,38.3407,38.348,38.297,38.297,8400.0
2015-08-14 12:50:00,52.6,52.6,52.55,52.57,10662.0,38.2897,38.2897,38.2533,38.2679,10662.0
2015-08-14 12:55:00,52.56,52.58,52.54,52.56,17084.0,38.2606,38.2752,38.246,38.2606,17084.0
2015-08-14 13:00:00,52.57,52.62,52.57,52.62,20800.0,38.2679,38.3043,38.2679,38.3043,20800.0
2015-08-14 13:05:00,52.62,52.63,52.61,52.63,3652.0,38.3043,38.3116,38.297,38.3116,3652.0
2015-08-14 13:10:00,52.63,52.63,52.59,52.62,12254.0,38.3116,38.3116,38.2824,38.3043,12254.0
2015-08-14 13:15:00,52.61,52.64,52.6,52.63,11920.0,38.297,38.3188,38.2897,38.3116,11920.0
2015-08-14 13:20:00,52.62,52.63,52.6,52.6,6136.0,38.3043,38.3116,38.2897,38.2897,6136.0
2015-08-14 13:25:00,52.6,52.66,52.6,52.65,9040.0,38.2897,38.3334,38.2897,38.3261,9040.0
2015-08-14 13:30:00,52.66,52.7,52.63,52.69,11032.0,38.3334,38.3625,38.3116,38.3552,11032.0
2015-08-14 13:35:00,52.7,52.73,52.69,52.72,5702.0,38.3625,38.3844,38.3552,38.3771,5702.0
2015-08-14 13:40:00,52.74,52.77,52.73,52.73,11260.0,38.3916,38.4135,38.3844,38.3844,11260.0
2015-08-14 13:45:00,52.73,52.76,52.71,52.71,6200.0,38.3844,38.4062,38.3698,38.3698,6200.0
2015-08-14 13:50:00,52.7,52.71,52.68,52.7,6438.0,38.3625,38.3698,38.348,38.3625,6438.0
2015-08-14 13:55:00,52.71,52.76,52.69,52.75,6908.0,38.3698,38.4062,38.3552,38.3989,6908.0
2015-08-14 14:00:00,52.76,52.79,52.73,52.77,7650.0,38.4062,38.428,38.3844,38.4135,7650.0
2015-08-14 14:05:00,52.77,52.85,52.77,52.85,14864.0,38.4135,38.4717,38.4135,38.4717,14864.0
2015-08-14 14:10:00,52.85,52.85,52.81,52.81,10864.0,38.4717,38.4717,38.4426,38.4426,10864.0
2015-08-14 14:15:00,52.8,52.85,52.77,52.85,7540.0,38.4353,38.4717,38.4135,38.4717,7540.0
2015-08-14 14:20:00,52.85,52.85,52.82,52.83,12250.0,38.4717,38.4717,38.4499,38.4571,12250.0
2015-08-14 14:25:00,52.81,52.83,52.78,52.82,10202.0,38.4426,38.4571,38.4207,38.4499,10202.0
2015-08-14 14:30:00,52.82,52.88,52.8,52.88,13574.0,38.4499,38.4935,38.4353,38.4935,13574.0
2015-08-14 14:35:00,52.88,52.95,52.88,52.95,20860.0,38.4935,38.5445,38.4935,38.5445,20860.0
2015-08-14 14:40:00,52.94,52.97,52.94,52.95,17542.0,38.5372,38.5591,38.5372,38.5445,17542.0
2015-08-14 14:45:00,52.95,53.02,52.95,53.02,69760.0,38.5445,38.5955,38.5445,38.5955,69760.0
2015-08-14 14:50:00,53.02,53.03,53.01,53.03,26284.0,38.5955,38.6027,38.5882,38.6027,26284.0
2015-08-14 14:55:00,53.04,53.07,53.02,53.05,20926.0,38.61,38.6319,38.5955,38.6173,20926.0
2015-08-14 15:00:00,53.05,53.07,53.02,53.02,23084.0,38.6173,38.6319,38.5955,38.5955,23084.0
2015-08-14 15:05:00,53.02,53.08,53.01,53.07,21484.0,38.5955,38.6391,38.5882,38.6319,21484.0
2015-08-14 15:10:00,53.07,53.07,53.01,53.03,20916.0,38.6319,38.6319,38.5882,38.6027,20916.0
2015-08-14 15:15:00,53.04,53.06,53.03,53.06,15516.0,38.61,38.6246,38.6027,38.6246,15516.0
2015-08-14 15:20:00,53.06,53.09,53.05,53.09,20990.0,38.6246,38.6464,38.6173,38.6464,20990.0
2015-08-14 15:25:00,53.09,53.15,53.09,53.15,22548.0,38.6464,38.6901,38.6464,38.6901,22548.0
2015-08-14 15:30:00,53.13,53.13,53.02,53.04,17340.0,38.6755,38.6755,38.5955,38.61,17340.0
2015-08-14 15:35:00,53.02,53.05,52.99,53.0,27218.0,38.5955,38.6173,38.5736,38.5809,27218.0
2015-08-14 15:40:00,53.0,53.05,52.99,53.03,27070.0,38.5809,38.6173,38.5736,38.6027,27070.0
2015-08-14 15:45:00,53.03,53.05,53.02,53.05,25406.0,38.6027,38.6173,38.5955,38.6173,25406.0
2015-08-14 15:50:00,53.06,53.07,53.02,53.02,45786.0,38.6246,38.6319,38.5955,38.5955,45786.0
2015-08-14 15:55:00,53.02,53.08,53.02,53.07,82622.0,38.5955,38.6391,38.5955,38.6319,82622.0
2015-08-17 09:30:00,53.08,53.24,52.51,53.03,38314.0,38.6391,38.7556,38.2242,38.6027,38314.0
2015-08-17 09:35:00,53.04,53.23,52.94,53.05,13452.0,38.61,38.7483,38.5372,38.6173,13452.0
2015-08-17 09:40:00,53.11,53.17,52.99,53.01,16584.0,38.661,38.7046,38.5736,38.5882,16584.0
2015-08-17 09:45:00,53.01,53.02,52.94,52.94,10310.0,38.5882,38.5955,38.5372,38.5372,10310.0
2015-08-17 09:50:00,52.92,52.97,52.8,52.84,18634.0,38.5227,38.5591,38.4353,38.4644,18634.0
2015-08-17 09:55:00,52.83,52.95,52.83,52.88,5200.0,38.4571,38.5445,38.4571,38.4935,5200.0
2015-08-17 10:00:00,52.88,52.89,52.81,52.86,6388.0,38.4935,38.5008,38.4426,38.479,6388.0
2015-08-17 10:05:00,52.88,52.91,52.86,52.86,5896.0,38.4935,38.5154,38.479,38.479,5896.0
2015-08-17 10:10:00,52.85,52.89,52.84,52.87,16444.0,38.4717,38.5008,38.4644,38.4863,16444.0
2015-08-17 10:15:00,52.85,52.9,52.85,52.89,8538.0,38.4717,38.5081,38.4717,38.5008,8538.0
2015-08-17 10:20:00,52.88,52.9,52.77,52.82,21090.0,38.4935,38.5081,38.4135,38.4499,21090.0
2015-08-17 10:25:00,52.82,52.85,52.78,52.8,12598.0,38.4499,38.4717,38.4207,38.4353,12598.0
2015-08-17 10:30:00,52.8,52.83,52.79,52.8,11868.0,38.4353,38.4571,38.428,38.4353,11868.0
2015-08-17 10:35:00,52.8,52.84,52.77,52.77,32662.0,38.4353,38.4644,38.4135,38.4135,32662.0
2015-08-17 10:40:00,52.77,52.83,52.77,52.79,7000.0,38.4135,38.4571,38.4135,38.428,7000.0
2015-08-17 10:45:00,52.79,52.79,52.71,52.74,17654.0,38.428,38.428,38.3698,38.3916,17654.0
2015-08-17 10:50:00,52.74,52.82,52.74,52.82,11696.0,38.3916,38.4499,38.3916,38.4499,11696.0
2015-08-17 10:55:00,52.82,52.93,52.82,52.93,10402.0,38.4499,38.5299,38.4499,38.5299,10402.0
2015-08-17 11:00:00,52.93,53.05,52.92,53.02,11690.0,38.5299,38.6173,38.5227,38.5955,11690.0
2015-08-17 11:05:00,53.05,53.1,53.05,53.09,9704.0,38.6173,38.6537,38.6173,38.6464,9704.0
2015-08-17 11:10:00,53.09,53.15,53.08,53.15,8440.0,38.6464,38.6901,38.6391,38.6901,8440.0
2015-08-17 11:15:00,53.13,53.2,53.11,53.13,23842.0,38.6755,38.7265,38.661,38.6755,23842.0
2015-08-17 11:20:00,53.13,53.13,53.04,53.05,6302.0,38.6755,38.6755,38.61,38.6173,6302.0
2015-08-17 11:25:00,53.05,53.15,53.02,53.15,13012.0,38.6173,38.6901,38.5955,38.6901,13012.0
2015-08-17 11:30:00,53.16,53.21,53.16,53.2,12450.0,38.6974,38.7338,38.6974,38.7265,12450.0
2015-08-17 11:35:00,53.2,53.27,53.19,53.24,49700.0,38.7265,38.7774,38.7192,38.7556,49700.0
2015-08-17 11:40:00,53.24,53.24,53.18,53.24,29436.0,38.7556,38.7556,38.7119,38.7556,29436.0
2015-08-17 11:45:00,53.24,53.25,53.18,53.19,20676.0,38.7556,38.7629,38.7119,38.7192,20676.0
2015-08-17 11:50:00,53.2,53.26,53.19,53.24,15830.0,38.7265,38.7702,38.7192,38.7556,15830.0
2015-08-17 11:55:00,53.27,53.27,53.18,53.26,18646.0,38.7774,38.7774,38.7119,38.7702,18646.0
2015-08-17 12:00:00,53.26,53.29,53.21,53.27,15444.0,38.7702,38.792,38.7338,38.7774,15444.0
2015-08-17 12:05:00,53.25,53.25,53.2,53.21,9504.0,38.7629,38.7629,38.7265,38.7338,9504.0
2015-08-17 12:10:00,53.23,53.25,53.18,53.19,10170.0,38.7483,38.7629,38.7119,38.7192,10170.0
2015-08-17 12:15:00,53.19,53.21,53.17,53.17,10916.0,38.7192,38.7338,38.7046,38.7046,10916.0
2015-08-17 12:20:00,53.15,53.17,53.13,53.16,7752.0,38.6901,38.7046,38.6755,38.6974,7752.0
2015-08-17 12:25:00,53.17,53.2,53.17,53.19,12932.0,38.7046,38.7265,38.7046,38.7192,12932.0
2015-08-17 12:30:00,53.19,53.23,53.18,53.23,12646.0,38.7192,38.7483,38.7119,38.7483,12646.0
2015-08-17 12:35:00,53.23,53.25,53.19,53.24,29254.0,38.7483,38.7629,38.7192,38.7556,29254.0
2015-08-17 12:40:00,53.24,53.24,53.22,53.24,6606.0,38.7556,38.7556,38.741,38.7556,6606.0
2015-08-17 12:45:00,53.24,53.26,53.23,53.24,7986.0,38.7556,38.7702,38.7483,38.7556,7986.0
2015-08-17 12:50:00,53.24,53.27,53.23,53.24,16034.0,38.7556,38.7774,38.7483,38.7556,16034.0
2015-08-17 12:55:00,53.24,53.24,53.18,53.21,11166.0,38.7556,38.7556,38.7119,38.7338,11166.0
2015-08-17 13:00:00,53.21,53.26,53.2,53.24,16500.0,38.7338,38.7702,38.7265,38.7556,16500.0
2015-08-17 13:05:00,53.24,53.25,53.22,53.23,6500.0,38.7556,38.7629,38.741,38.7483,6500.0
2015-08-17 13:10:00,53.24,53.24,53.19,53.22,14182.0,38.7556,38.7556,38.7192,38.741,14182.0
2015-08-17 13:15:00,53.23,53.27,53.22,53.26,12176.0,38.7483,38.7774,38.741,38.7702,12176.0
2015-08-17 13:20:00,53.26,53.27,53.23,53.27,21720.0,38.7702,38.7774,38.7483,38.7774,21720.0
2015-08-17 13:25:00,53.27,53.35,53.27,53.32,47138.0,38.7774,38.8357,38.7774,38.8138,47138.0
2015-08-17 13:30:00,53.31,53.32,53.26,53.26,13642.0,38.8066,38.8138,38.7702,38.7702,13642.0
2015-08-17 13:35:00,53.26,53.27,53.23,53.25,12168.0,38.7702,38.7774,38.7483,38.7629,12168.0
2015-08-17 13:40:00,53.24,53.24,53.18,53.21,10592.0,38.7556,38.7556,38.7119,38.7338,10592.0
2015-08-17 13:45:00,53.21,53.21,53.16,53.18,16104.0,38.7338,38.7338,38.6974,38.7119,16104.0
2015-08-17 13:50:00,53.19,53.21,53.17,53.19,8354.0,38.7192,38.7338,38.7046,38.7192,8354.0
2015-08-17 13:55:00,53.2,53.2,53.12,53.13,10200.0,38.7265,38.7265,38.6682,38.6755,10200.0
2015-08-17 14:00:00,53.14,53.18,53.13,53.14,20326.0,38.6828,38.7119,38.6755,38.6828,20326.0
2015-08-17 14:05:00,53.15,53.2,53.15,53.2,13848.0,38.6901,38.7265,38.6901,38.7265,13848.0
2015-08-17 14:10:00,53.2,53.23,53.2,53.2,17116.0,38.7265,38.7483,38.7265,38.7265,17116.0
2015-08-17 14:15:00,53.2,53.21,53.16,53.16,10984.0,38.7265,38.7338,38.6974,38.6974,10984.0
2015-08-17 14:20:00,53.17,53.2,53.15,53.18,14296.0,38.7046,38.7265,38.6901,38.7119,14296.0
2015-08-17 14:25:00,53.19,53.2,53.15,53.18,16880.0,38.7192,38.7265,38.6901,38.7119,16880.0
2015-08-17 14:30:00,53.18,53.19,53.16,53.19,9400.0,38.7119,38.7192,38.6974,38.7192,9400.0
2015-08-17 14:35:00,53.19,53.21,53.17,53.17,22834.0,38.7192,38.7338,38.7046,38.7046,22834.0
2015-08-17 14:40:00,53.17,53.21,53.17,53.2,10394.0,38.7046,38.7338,38.7046,38.7265,10394.0
2015-08-17 14:45:00,53.2,53.3,53.2,53.29,18540.0,38.7265,38.7993,38.7265,38.792,18540.0
2015-08-17 14:50:00,53.29,53.33,53.27,53.27,11070.0,38.792,38.8211,38.7774,38.7774,11070.0
2015-08-17 14:55:00,53.27,53.28,53.24,53.24,11612.0,38.7774,38.7847,38.7556,38.7556,11612.0
2015-08-17 15:00:00,53.24,53.29,53.24,53.28,7454.0,38.7556,38.792,38.7556,38.7847,7454.0
2015-08-17 15:05:00,53.27,53.27,53.24,53.24,16402.0,38.7774,38.7774,38.7556,38.7556,16402.0
2015-08-17 15:10:00,53.24,53.33,53.24,53.32,29780.0,38.7556,38.8211,38.7556,38.8138,29780.0
2015-08-17 15:15:00,53.31,53.32,53.27,53.29,10666.0,38.8066,38.8138,38.7774,38.792,10666.0
2015-08-17 15:20:00,53.29,53.29,53.2,53.21,29186.0,38.792,38.792,38.7265,38.7338,29186.0
2015-08-17 15:25:00,53.21,53.21,53.17,53.18,11432.0,38.7338,38.7338,38.7046,38.7119,11432.0
2015-08-17 15:30:00,53.19,53.22,53.17,53.19,39840.0,38.7192,38.741,38.7046,38.7192,39840.0
2015-08-17 15:35:00,53.19,53.19,53.16,53.16,16112.0,38.7192,38.7192,38.6974,38.6974,16112.0
2015-08-17 15:40:00,53.17,53.2,53.12,53.13,24348.0,38.7046,38.7265,38.6682,38.6755,24348.0
2015-08-17 15:45:00,53.12,53.17,53.11,53.13,39422.0,38.6682,38.7046,38.661,38.6755,39422.0
2015-08-17 15:50:00,53.13,53.15,53.13,53.13,35754.0,38.6755,38.6901,38.6755,38.6755,35754.0
2015-08-17 15:55:00,53.13,53.19,53.13,53.18,114184.0,38.6755,38.7192,38.6755,38.7119,114184.0
2015-08-18 09:30:00,52.92,53.13,52.83,52.88,35498.0,38.5227,38.6755,38.4571,38.4935,35498.0
2015-08-18 09:35:00,52.87,53.12,52.81,53.12,6960.0,38.4863,38.6682,38.4426,38.6682,6960.0
2015-08-18 09:40:00,53.12,53.14,52.99,53.03,27100.0,38.6682,38.6828,38.5736,38.6027,27100.0
2015-08-18 09:45:00,53.03,53.03,52.95,52.98,24200.0,38.6027,38.6027,38.5445,38.5663,24200.0
2015-08-18 09:50:00,52.98,53.01,52.94,52.98,14102.0,38.5663,38.5882,38.5372,38.5663,14102.0
2015-08-18 09:55:00,52.99,52.99,52.88,52.89,8200.0,38.5736,38.5736,38.4935,38.5008,8200.0
2015-08-18 10:00:00,52.88,52.92,52.87,52.87,11822.0,38.4935,38.5227,38.4863,38.4863,11822.0
2015-08-18 10:05:00,52.87,52.91,52.85,52.85,10964.0,38.4863,38.5154,38.4717,38.4717,10964.0
2015-08-18 10:10:00,52.84,52.94,52.84,52.91,17406.0,38.4644,38.5372,38.4644,38.5154,17406.0
2015-08-18 10:15:00,52.89,52.92,52.88,52.91,16544.0,38.5008,38.5227,38.4935,38.5154,16544.0
2015-08-18 10:20:00,52.91,52.94,52.85,52.93,23504.0,38.5154,38.5372,38.4717,38.5299,23504.0
2015-08-18 10:25:00,52.93,52.95,52.88,52.89,24400.0,38.5299,38.5445,38.4935,38.5008,24400.0
2015-08-18 10:30:00,52.9,52.92,52.8,52.81,39810.0,38.5081,38.5227,38.4353,38.4426,39810.0
2015-08-18 10:35:00,52.81,52.9,52.79,52.85,31430.0,38.4426,38.5081,38.428,38.4717,31430.0
2015-08-18 10:40:00,52.86,52.88,52.82,52.82,18000.0,38.479,38.4935,38.4499,38.4499,18000.0
2015-08-18 10:45:00,52.83,52.92,52.79,52.91,24248.0,38.4571,38.5227,38.428,38.5154,24248.0
2015-08-18 10:50:00,52.92,52.97,52.9,52.96,19998.0,38.5227,38.5591,38.5081,38.5518,19998.0
2015-08-18 10:55:00,52.97,52.97,52.81,52.84,29826.0,38.5591,38.5591,38.4426,38.4644,29826.0
2015-08-18 11:00:00,52.85,52.85,52.8,52.81,40122.0,38.4717,38.4717,38.4353,38.4426,40122.0
2015-08-18 11:05:00,52.81,52.81,52.76,52.76,12594.0,38.4426,38.4426,38.4062,38.4062,12594.0
2015-08-18 11:10:00,52.77,52.82,52.73,52.82,20426.0,38.4135,38.4499,38.3844,38.4499,20426.0
2015-08-18 11:15:00,52.8,52.84,52.79,52.83,11406.0,38.4353,38.4644,38.428,38.4571,11406.0
2015-08-18 11:20:00,52.83,52.9,52.82,52.85,34982.0,38.4571,38.5081,38.4499,38.4717,34982.0
2015-08-18 11:25:00,52.85,52.85,52.71,52.74,31304.0,38.4717,38.4717,38.3698,38.3916,31304.0
2015-08-18 11:30:00,52.73,52.76,52.66,52.73,22334.0,38.3844,38.4062,38.3334,38.3844,22334.0
2015-08-18 11:35:00,52.74,52.74,52.7,52.72,13346.0,38.3916,38.3916,38.3625,38.3771,13346.0
2015-08-18 11:40:00,52.71,52.75,52.68,52.75,13030.0,38.3698,38.3989,38.348,38.3989,13030.0
2015-08-18 11:45:00,52.74,52.78,52.71,52.71,12414.0,38.3916,38.4207,38.3698,38.3698,12414.0
2015-08-18 11:50:00,52.7,52.74,52.68,52.7,14686.0,38.3625,38.3916,38.348,38.3625,14686.0
2015-08-18 11:55:00,52.68,52.71,52.63,52.67,9416.0,38.348,38.3698,38.3116,38.3407,9416.0
2015-08-18 12:00:00,52.65,52.7,52.63,52.68,13638.0,38.3261,38.3625,38.3116,38.348,13638.0
2015-08-18 12:05:00,52.68,52.74,52.68,52.74,8612.0,38.348,38.3916,38.348,38.3916,8612.0
2015-08-18 12:10:00,52.74,52.74,52.66,52.7,8710.0,38.3916,38.3916,38.3334,38.3625,8710.0
2015-08-18 12:15:00,52.7,52.73,52.7,52.71,7726.0,38.3625,38.3844,38.3625,38.3698,7726.0
2015-08-18 12:20:00,52.71,52.71,52.66,52.68,11432.0,38.3698,38.3698,38.3334,38.348,11432.0
2015-08-18 12:25:00,52.66,52.68,52.66,52.68,5400.0,38.3334,38.348,38.3334,38.348,5400.0
2015-08-18 12:30:00,52.67,52.69,52.64,52.65,22204.0,38.3407,38.3552,38.3188,38.3261,22204.0
2015-08-18 12:35:00,52.65,52.67,52.63,52.64,12048.0,38.3261,38.3407,38.3116,38.3188,12048.0
2015-08-18 12:40:00,52.63,52.64,52.62,52.63,10092.0,38.3116,38.3188,38.3043,38.3116,10092.0
2015-08-18 12:45:00,52.63,52.67,52.62,52.63,14202.0,38.3116,38.3407,38.3043,38.3116,14202.0
2015-08-18 12:50:00,52.63,52.69,52.63,52.69,10592.0,38.3116,38.3552,38.3116,38.3552,10592.0
2015-08-18 12:55:00,52.67,52.67,52.63,52.63,12274.0,38.3407,38.3407,38.3116,38.3116,12274.0
2015-08-18 13:00:00,52.63,52.68,52.62,52.66,14724.0,38.3116,38.348,38.3043,38.3334,14724.0
2015-08-18 13:05:00,52.66,52.74,52.65,52.74,54338.0,38.3334,38.3916,38.3261,38.3916,54338.0
2015-08-18 13:10:00,52.74,52.77,52.74,52.77,28546.0,38.3916,38.4135,38.3916,38.4135,28546.0
2015-08-18 13:15:00,52.78,52.79,52.73,52.76,34804.0,38.4207,38.428,38.3844,38.4062,34804.0
2015-08-18 13:20:00,52.76,52.77,52.74,52.75,9336.0,38.4062,38.4135,38.3916,38.3989,9336.0
2015-08-18 13:25:00,52.76,52.77,52.74,52.75,12436.0,38.4062,38.4135,38.3916,38.3989,12436.0
2015-08-18 13:30:00,52.74,52.77,52.74,52.77,12946.0,38.3916,38.4135,38.3916,38.4135,12946.0
2015-08-18 13:35:00,52.77,52.77,52.71,52.73,11756.0,38.4135,38.4135,38.3698,38.3844,11756.0
2015-08-18 13:40:00,52.73,52.76,52.71,52.73,9650.0,38.3844,38.4062,38.3698,38.3844,9650.0
2015-08-18 13:45:00,52.73,52.77,52.73,52.74,15484.0,38.3844,38.4135,38.3844,38.3916,15484.0
2015-08-18 13:50:00,52.74,52.74,52.69,52.7,11202.0,38.3916,38.3916,38.3552,38.3625,11202.0
2015-08-18 13:55:00,52.7,52.72,52.67,52.71,16200.0,38.3625,38.3771,38.3407,38.3698,16200.0
2015-08-18 14:00:00,52.7,52.72,52.67,52.71,13374.0,38.3625,38.3771,38.3407,38.3698,13374.0
2015-08-18 14:05:00,52.71,52.75,52.71,52.75,5138.0,38.3698,38.3989,38.3698,38.3989,5138.0
2015-08-18 14:10:00,52.74,52.82,52.72,52.8,27916.0,38.3916,38.4499,38.3771,38.4353,27916.0
2015-08-18 14:15:00,52.8,52.85,52.8,52.83,11432.0,38.4353,38.4717,38.4353,38.4571,11432.0
2015-08-18 14:20:00,52.82,52.83,52.81,52.82,7000.0,38.4499,38.4571,38.4426,38.4499,7000.0
2015-08-18 14:25:00,52.82,52.84,52.78,52.78,35178.0,38.4499,38.4644,38.4207,38.4207,35178.0
2015-08-18 14:30:00,52.79,52.82,52.79,52.8,17494.0,38.428,38.4499,38.428,38.4353,17494.0
2015-08-18 14:35:00,52.8,52.88,52.78,52.86,12162.0,38.4353,38.4935,38.4207,38.479,12162.0
2015-08-18 14:40:00,52.86,52.86,52.82,52.82,15354.0,38.479,38.479,38.4499,38.4499,15354.0
2015-08-18 14:45:00,52.82,52.86,52.81,52.81,11668.0,38.4499,38.479,38.4426,38.4426,11668.0
2015-08-18 14:50:00,52.81,52.81,52.78,52.79,15402.0,38.4426,38.4426,38.4207,38.428,15402.0
2015-08-18 14:55:00,52.79,52.79,52.75,52.77,15624.0,38.428,38.428,38.3989,38.4135,15624.0
2015-08-18 15:00:00,52.77,52.83,52.77,52.83,20662.0,38.4135,38.4571,38.4135,38.4571,20662.0
2015-08-18 15:05:00,52.83,52.83,52.8,52.81,12000.0,38.4571,38.4571,38.4353,38.4426,12000.0
2015-08-18 15:10:00,52.8,52.85,52.8,52.84,24416.0,38.4353,38.4717,38.4353,38.4644,24416.0
2015-08-18 15:15:00,52.83,52.86,52.81,52.83,74742.0,38.4571,38.479,38.4426,38.4571,74742.0
2015-08-18 15:20:00,52.83,52.84,52.81,52.81,43794.0,38.4571,38.4644,38.4426,38.4426,43794.0
2015-08-18 15:25:00,52.81,52.81,52.77,52.79,44432.0,38.4426,38.4426,38.4135,38.428,44432.0
2015-08-18 15:30:00,52.79,52.81,52.76,52.78,42602.0,38.428,38.4426,38.4062,38.4207,42602.0
2015-08-18 15:35:00,52.77,52.81,52.76,52.81,45800.0,38.4135,38.4426,38.4062,38.4426,45800.0
2015-08-18 15:40:00,52.8,52.82,52.76,52.82,47648.0,38.4353,38.4499,38.4062,38.4499,47648.0
2015-08-18 15:45:00,52.81,52.83,52.78,52.81,49586.0,38.4426,38.4571,38.4207,38.4426,49586.0
2015-08-18 15:50:00,52.81,52.82,52.8,52.82,56432.0,38.4426,38.4499,38.4353,38.4499,56432.0
2015-08-18 15:55:00,52.81,52.82,52.79,52.81,154894.0,38.4426,38.4499,38.428,38.4426,154894.0
2015-08-19 09:30:00,52.55,52.76,52.52,52.67,25966.0,38.2533,38.4062,38.2315,38.3407,25966.0
2015-08-19 09:35:00,52.78,52.8,52.56,52.56,8600.0,38.4207,38.4353,38.2606,38.2606,8600.0
2015-08-19 09:40:00,52.56,52.56,52.49,52.53,7204.0,38.2606,38.2606,38.2096,38.2388,7204.0
2015-08-19 09:45:00,52.54,52.64,52.52,52.59,8988.0,38.246,38.3188,38.2315,38.2824,8988.0
2015-08-19 09:50:00,52.6,52.61,52.57,52.57,6920.0,38.2897,38.297,38.2679,38.2679,6920.0
2015-08-19 09:55:00,52.6,52.64,52.55,52.59,13804.0,38.2897,38.3188,38.2533,38.2824,13804.0
2015-08-19 10:00:00,52.57,52.61,52.57,52.6,3850.0,38.2679,38.297,38.2679,38.2897,3850.0
2015-08-19 10:05:00,52.6,52.64,52.56,52.58,18600.0,38.2897,38.3188,38.2606,38.2752,18600.0
2015-08-19 10:10:00,52.59,52.6,52.54,52.54,8002.0,38.2824,38.2897,38.246,38.246,8002.0
2015-08-19 10:15:00,52.54,52.55,52.49,52.49,7400.0,38.246,38.2533,38.2096,38.2096,7400.0
2015-08-19 10:20:00,52.49,52.5,52.45,52.48,25910.0,38.2096,38.2169,38.1805,38.2024,25910.0
2015-08-19 10:25:00,52.46,52.51,52.44,52.48,23310.0,38.1878,38.2242,38.1732,38.2024,23310.0
2015-08-19 10:30:00,52.48,52.48,52.41,52.42,21202.0,38.2024,38.2024,38.1514,38.1587,21202.0
2015-08-19 10:35:00,52.42,52.43,52.38,52.43,17802.0,38.1587,38.166,38.1296,38.166,17802.0
2015-08-19 10:40:00,52.44,52.46,52.34,52.35,17804.0,38.1732,38.1878,38.1005,38.1077,17804.0
2015-08-19 10:45:00,52.34,52.38,52.26,52.33,20962.0,38.1005,38.1296,38.0422,38.0932,20962.0
2015-08-19 10:50:00,52.34,52.36,52.31,52.36,10602.0,38.1005,38.115,38.0786,38.115,10602.0
2015-08-19 10:55:00,52.37,52.37,52.33,52.37,10600.0,38.1223,38.1223,38.0932,38.1223,10600.0
2015-08-19 11:00:00,52.38,52.4,52.35,52.36,20278.0,38.1296,38.1441,38.1077,38.115,20278.0
2015-08-19 11:05:00,52.34,52.37,52.33,52.33,19630.0,38.1005,38.1223,38.0932,38.0932,19630.0
2015-08-19 11:10:00,52.33,52.37,52.33,52.37,8708.0,38.0932,38.1223,38.0932,38.1223,8708.0
2015-08-19 11:15:00,52.35,52.39,52.34,52.35,11656.0,38.1077,38.1369,38.1005,38.1077,11656.0
2015-08-19 11:20:00,52.34,52.35,52.33,52.34,8730.0,38.1005,38.1077,38.0932,38.1005,8730.0
2015-08-19 11:25:00,52.34,52.34,52.23,52.25,20062.0,38.1005,38.1005,38.0204,38.0349,20062.0
2015-08-19 11:30:00,52.24,52.24,52.2,52.2,11602.0,38.0277,38.0277,37.9985,37.9985,11602.0
2015-08-19 11:35:00,52.21,52.21,52.16,52.18,19184.0,38.0058,38.0058,37.9694,37.984,19184.0
2015-08-19 11:40:00,52.17,52.19,52.16,52.17,18064.0,37.9767,37.9913,37.9694,37.9767,18064.0
2015-08-19 11:45:00,52.18,52.2,52.14,52.14,53226.0,37.984,37.9985,37.9549,37.9549,53226.0
2015-08-19 11:50:00,52.15,52.24,52.13,52.24,28898.0,37.9621,38.0277,37.9476,38.0277,28898.0
2015-08-19 11:55:00,52.24,52.26,52.21,52.23,36236.0,38.0277,38.0422,38.0058,38.0204,36236.0
2015-08-19 12:00:00,52.23,52.23,52.18,52.19,21562.0,38.0204,38.0204,37.984,37.9913,21562.0
2015-08-19 12:05:00,52.21,52.22,52.19,52.21,14414.0,38.0058,38.0131,37.9913,38.0058,14414.0
2015-08-19 12:10:00,52.21,52.22,52.2,52.21,24446.0,38.0058,38.0131,37.9985,38.0058,24446.0
2015-08-19 12:15:00,52.21,52.21,52.18,52.18,21362.0,38.0058,38.0058,37.984,37.984,21362.0
2015-08-19 12:20:00,52.18,52.22,52.18,52.22,12200.0,37.984,38.0131,37.984,38.0131,12200.0
2015-08-19 12:25:00,52.22,52.27,52.21,52.27,12098.0,38.0131,38.0495,38.0058,38.0495,12098.0
2015-08-19 12:30:00,52.27,52.32,52.26,52.28,11910.0,38.0495,38.0859,38.0422,38.0568,11910.0
2015-08-19 12:35:00,52.27,52.31,52.27,52.31,9802.0,38.0495,38.0786,38.0495,38.0786,9802.0
2015-08-19 12:40:00,52.33,52.36,52.33,52.35,13544.0,38.0932,38.115,38.0932,38.1077,13544.0
2015-08-19 12:45:00,52.35,52.36,52.34,52.36,7242.0,38.1077,38.115,38.1005,38.115,7242.0
2015-08-19 12:50:00,52.37,52.4,52.34,52.39,19606.0,38.1223,38.1441,38.1005,38.1369,19606.0
2015-08-19 12:55:00,52.39,52.41,52.38,52.38,8808.0,38.1369,38.1514,38.1296,38.1296,8808.0
2015-08-19 13:00:00,52.38,52.4,52.34,52.35,48172.0,38.1296,38.1441,38.1005,38.1077,48172.0
2015-08-19 13:05:00,52.34,52.34,52.29,52.3,14200.0,38.1005,38.1005,38.0641,38.0713,14200.0
2015-08-19 13:10:00,52.3,52.34,52.3,52.34,5670.0,38.0713,38.1005,38.0713,38.1005,5670.0
2015-08-19 13:15:00,52.34,52.41,52.34,52.39,18680.0,38.1005,38.1514,38.1005,38.1369,18680.0
2015-08-19 13:20:00,52.38,52.41,52.36,52.37,10856.0,38.1296,38.1514,38.115,38.1223,10856.0
2015-08-19 13:25:00,52.38,52.42,52.34,52.35,12380.0,38.1296,38.1587,38.1005,38.1077,12380.0
2015-08-19 13:30:00,52.34,52.36,52.33,52.35,11830.0,38.1005,38.115,38.0932,38.1077,11830.0
2015-08-19 13:35:00,52.35,52.35,52.27,52.31,14500.0,38.1077,38.1077,38.0495,38.0786,14500.0
2015-08-19 13:40:00,52.29,52.34,52.27,52.34,11514.0,38.0641,38.1005,38.0495,38.1005,11514.0
2015-08-19 13:45:00,52.33,52.48,52.32,52.47,15602.0,38.0932,38.2024,38.0859,38.1951,15602.0
2015-08-19 13:50:00,52.47,52.47,52.43,52.45,9766.0,38.1951,38.1951,38.166,38.1805,9766.0
2015-08-19 13:55:00,52.43,52.47,52.42,52.44,14498.0,38.166,38.1951,38.1587,38.1732,14498.0
2015-08-19 14:00:00,52.43,52.54,52.42,52.54,15918.0,38.166,38.246,38.1587,38.246,15918.0
2015-08-19 14:05:00,52.53,52.65,52.53,52.65,15904.0,38.2388,38.3261,38.2388,38.3261,15904.0
2015-08-19 14:10:00,52.63,52.73,52.62,52.71,17040.0,38.3116,38.3844,38.3043,38.3698,17040.0
2015-08-19 14:15:00,52.72,52.72,52.67,52.67,12822.0,38.3771,38.3771,38.3407,38.3407,12822.0
2015-08-19 14:20:00,52.68,52.68,52.63,52.65,12292.0,38.348,38.348,38.3116,38.3261,12292.0
2015-08-19 14:25:00,52.67,52.67,52.62,52.62,12698.0,38.3407,38.3407,38.3043,38.3043,12698.0
2015-08-19 14:30:00,52.6,52.62,52.56,52.57,13714.0,38.2897,38.3043,38.2606,38.2679,13714.0
2015-08-19 14:35:00,52.58,52.63,52.57,52.62,9000.0,38.2752,38.3116,38.2679,38.3043,9000.0
2015-08-19 14:40:00,52.61,52.63,52.56,52.56,11754.0,38.297,38.3116,38.2606,38.2606,11754.0
2015-08-19 14:45:00,52.56,52.56,52.52,52.54,11518.0,38.2606,38.2606,38.2315,38.246,11518.0
2015-08-19 14:50:00,52.52,52.54,52.51,52.52,10948.0,38.2315,38.246,38.2242,38.2315,10948.0
2015-08-19 14:55:00,52.52,52.52,52.41,52.45,15214.0,38.2315,38.2315,38.1514,38.1805,15214.0
2015-08-19 15:00:00,52.45,52.47,52.42,52.43,20252.0,38.1805,38.1951,38.1587,38.166,20252.0
2015-08-19 15:05:00,52.43,52.49,52.43,52.48,21740.0,38.166,38.2096,38.166,38.2024,21740.0
2015-08-19 15:10:00,52.49,52.5,52.47,52.48,18154.0,38.2096,38.2169,38.1951,38.2024,18154.0
2015-08-19 15:15:00,52.48,52.51,52.44,52.51,24706.0,38.2024,38.2242,38.1732,38.2242,24706.0
2015-08-19 15:20:00,52.5,52.59,52.49,52.55,12330.0,38.2169,38.2824,38.2096,38.2533,12330.0
2015-08-19 15:25:00,52.56,52.58,52.52,52.55,18254.0,38.2606,38.2752,38.2315,38.2533,18254.0
2015-08-19 15:30:00,52.56,52.63,52.55,52.57,24702.0,38.2606,38.3116,38.2533,38.2679,24702.0
2015-08-19 15:35:00,52.57,52.59,52.43,52.47,30400.0,38.2679,38.2824,38.166,38.1951,30400.0
2015-08-19 15:40:00,52.47,52.55,52.47,52.55,27472.0,38.1951,38.2533,38.1951,38.2533,27472.0
2015-08-19 15:45:00,52.55,52.6,52.55,52.6,32356.0,38.2533,38.2897,38.2533,38.2897,32356.0
2015-08-19 15:50:00,52.61,52.63,52.6,52.62,42402.0,38.297,38.3116,38.2897,38.3043,42402.0
2015-08-19 15:55:00,52.61,52.61,52.45,52.46,230588.0,38.297,38.297,38.1805,38.1878,230588.0
2015-08-20 09:30:00,52.1,52.29,52.01,52.22,38510.0,37.9257,38.0641,37.8602,38.0131,38510.0
2015-08-20 09:35:00,52.21,52.33,52.18,52.3,13088.0,38.0058,38.0932,37.984,38.0713,13088.0
2015-08-20 09:40:00,52.32,52.43,52.31,52.41,18556.0,38.0859,38.166,38.0786,38.1514,18556.0
2015-08-20 09:45:00,52.4,52.4,52.22,52.29,22578.0,38.1441,38.1441,38.0131,38.0641,22578.0
2015-08-20 09:50:00,52.31,52.48,52.3,52.47,26698.0,38.0786,38.2024,38.0713,38.1951,26698.0
2015-08-20 09:55:00,52.48,52.54,52.47,52.54,27688.0,38.2024,38.246,38.1951,38.246,27688.0
2015-08-20 10:00:00,52.54,52.69,52.51,52.52,164324.0,38.246,38.3552,38.2242,38.2315,164324.0
2015-08-20 10:05:00,52.52,52.56,52.47,52.52,41618.0,38.2315,38.2606,38.1951,38.2315,41618.0
2015-08-20 10:10:00,52.52,52.62,52.5,52.53,26310.0,38.2315,38.3043,38.2169,38.2388,26310.0
2015-08-20 10:15:00,52.51,52.55,52.45,52.46,23496.0,38.2242,38.2533,38.1805,38.1878,23496.0
2015-08-20 10:20:00,52.44,52.48,52.42,52.46,36898.0,38.1732,38.2024,38.1587,38.1878,36898.0
2015-08-20 10:25:00,52.47,52.57,52.42,52.52,39976.0,38.1951,38.2679,38.1587,38.2315,39976.0
2015-08-20 10:30:00,52.54,52.56,52.44,52.46,48648.0,38.246,38.2606,38.1732,38.1878,48648.0
2015-08-20 10:35:00,52.47,52.66,52.43,52.65,37572.0,38.1951,38.3334,38.166,38.3261,37572.0
2015-08-20 10:40:00,52.65,52.71,52.62,52.71,25288.0,38.3261,38.3698,38.3043,38.3698,25288.0
2015-08-20 10:45:00,52.71,52.75,52.63,52.63,16504.0,38.3698,38.3989,38.3116,38.3116,16504.0
2015-08-20 10:50:00,52.63,52.68,52.61,52.62,17106.0,38.3116,38.348,38.297,38.3043,17106.0
2015-08-20 10:55:00,52.61,52.61,52.49,52.49,12302.0,38.297,38.297,38.2096,38.2096,12302.0
2015-08-20 11:00:00,52.49,52.49,52.38,52.38,23300.0,38.2096,38.2096,38.1296,38.1296,23300.0
2015-08-20 11:05:00,52.4,52.44,52.35,52.36,11568.0,38.1441,38.1732,38.1077,38.115,11568.0
2015-08-20 11:10:00,52.37,52.52,52.37,52.51,13460.0,38.1223,38.2315,38.1223,38.2242,13460.0
2015-08-20 11:15:00,52.52,52.55,52.49,52.51,9674.0,38.2315,38.2533,38.2096,38.2242,9674.0
2015-08-20 11:20:00,52.51,52.54,52.49,52.49,10804.0,38.2242,38.246,38.2096,38.2096,10804.0
2015-08-20 11:25:00,52.49,52.58,52.46,52.55,12732.0,38.2096,38.2752,38.1878,38.2533,12732.0
2015-08-20 11:30:00,52.55,52.57,52.53,52.55,10300.0,38.2533,38.2679,38.2388,38.2533,10300.0
2015-08-20 11:35:00,52.56,52.67,52.54,52.67,11414.0,38.2606,38.3407,38.246,38.3407,11414.0
2015-08-20 11:40:00,52.67,52.67,52.62,52.65,11400.0,38.3407,38.3407,38.3043,38.3261,11400.0
2015-08-20 11:45:00,52.65,52.65,52.57,52.58,8900.0,38.3261,38.3261,38.2679,38.2752,8900.0
2015-08-20 11:50:00,52.57,52.59,52.55,52.59,10000.0,38.2679,38.2824,38.2533,38.2824,10000.0
2015-08-20 11:55:00,52.58,52.59,52.54,52.56,8156.0,38.2752,38.2824,38.246,38.2606,8156.0
2015-08-20 12:00:00,52.57,52.57,52.53,52.54,7104.0,38.2679,38.2679,38.2388,38.246,7104.0
2015-08-20 12:05:00,52.52,52.58,52.52,52.57,8334.0,38.2315,38.2752,38.2315,38.2679,8334.0
2015-08-20 12:10:00,52.56,52.59,52.53,52.53,8360.0,38.2606,38.2824,38.2388,38.2388,8360.0
2015-08-20 12:15:00,52.52,52.52,52.45,52.49,13632.0,38.2315,38.2315,38.1805,38.2096,13632.0
2015-08-20 12:20:00,52.49,52.5,52.44,52.44,15562.0,38.2096,38.2169,38.1732,38.1732,15562.0
2015-08-20 12:25:00,52.43,52.47,52.43,52.46,5000.0,38.166,38.1951,38.166,38.1878,5000.0
2015-08-20 12:30:00,52.47,52.59,52.47,52.55,10312.0,38.1951,38.2824,38.1951,38.2533,10312.0
2015-08-20 12:35:00,52.57,52.57,52.51,52.52,6000.0,38.2679,38.2679,38.2242,38.2315,6000.0
2015-08-20 12:40:00,52.51,52.51,52.48,52.49,10196.0,38.2242,38.2242,38.2024,38.2096,10196.0
2015-08-20 12:45:00,52.48,52.55,52.43,52.52,9216.0,38.2024,38.2533,38.166,38.2315,9216.0
2015-08-20 12:50:00,52.52,52.54,52.48,52.49,12768.0,38.2315,38.246,38.2024,38.2096,12768.0
2015-08-20 12:55:00,52.49,52.51,52.42,52.46,7200.0,38.2096,38.2242,38.1587,38.1878,7200.0
2015-08-20 13:00:00,52.46,52.49,52.43,52.49,19566.0,38.1878,38.2096,38.166,38.2096,19566.0
2015-08-20 13:05:00,52.49,52.53,52.49,52.49,8804.0,38.2096,38.2388,38.2096,38.2096,8804.0
2015-08-20 13:10:00,52.49,52.57,52.46,52.57,26000.0,38.2096,38.2679,38.1878,38.2679,26000.0
2015-08-20 13:15:00,52.57,52.62,52.55,52.6,19632.0,38.2679,38.3043,38.2533,38.2897,19632.0
2015-08-20 13:20:00,52.6,52.67,52.6,52.66,14064.0,38.2897,38.3407,38.2897,38.3334,14064.0
2015-08-20 13:25:00,52.68,52.68,52.63,52.64,7824.0,38.348,38.348,38.3116,38.3188,7824.0
2015-08-20 13:30:00,52.63,52.64,52.56,52.57,9828.0,38.3116,38.3188,38.2606,38.2679,9828.0
2015-08-20 13:35:00,52.56,52.57,52.54,52.55,8246.0,38.2606,38.2679,38.246,38.2533,8246.0
2015-08-20 13:40:00,52.56,52.6,52.51,52.6,16354.0,38.2606,38.2897,38.2242,38.2897,16354.0
2015-08-20 13:45:00,52.6,52.6,52.55,52.6,8398.0,38.2897,38.2897,38.2533,38.2897,8398.0
2015-08-20 13:50:00,52.61,52.65,52.52,52.55,12044.0,38.297,38.3261,38.2315,38.2533,12044.0
2015-08-20 13:55:00,52.55,52.57,52.52,52.56,13018.0,38.2533,38.2679,38.2315,38.2606,13018.0
2015-08-20 14:00:00,52.56,52.57,52.5,52.52,16656.0,38.2606,38.2679,38.2169,38.2315,16656.0
2015-08-20 14:05:00,52.52,52.54,52.49,52.54,42096.0,38.2315,38.246,38.2096,38.246,42096.0
2015-08-20 14:10:00,52.53,52.54,52.43,52.43,16428.0,38.2388,38.246,38.166,38.166,16428.0
2015-08-20 14:15:00,52.44,52.44,52.37,52.41,27602.0,38.1732,38.1732,38.1223,38.1514,27602.0
2015-08-20 14:20:00,52.4,52.49,52.4,52.49,8836.0,38.1441,38.2096,38.1441,38.2096,8836.0
2015-08-20 14:25:00,52.48,52.48,52.4,52.4,21666.0,38.2024,38.2024,38.1441,38.1441,21666.0
2015-08-20 14:30:00,52.4,52.4,52.34,52.34,22058.0,38.1441,38.1441,38.1005,38.1005,22058.0
2015-08-20 14:35:00,52.34,52.34,52.29,52.3,35730.0,38.1005,38.1005,38.0641,38.0713,35730.0
2015-08-20 14:40:00,52.29,52.33,52.27,52.3,21944.0,38.0641,38.0932,38.0495,38.0713,21944.0
2015-08-20 14:45:00,52.3,52.31,52.27,52.29,20900.0,38.0713,38.0786,38.0495,38.0641,20900.0
2015-08-20 14:50:00,52.29,52.33,52.29,52.29,22066.0,38.0641,38.0932,38.0641,38.0641,22066.0
2015-08-20 14:55:00,52.29,52.34,52.27,52.32,27202.0,38.0641,38.1005,38.0495,38.0859,27202.0
2015-08-20 15:00:00,52.33,52.33,52.27,52.31,27748.0,38.0932,38.0932,38.0495,38.0786,27748.0
2015-08-20 15:05:00,52.31,52.33,52.3,52.32,23042.0,38.0786,38.0932,38.0713,38.0859,23042.0
2015-08-20 15:10:00,52.32,52.34,52.27,52.31,26514.0,38.0859,38.1005,38.0495,38.0786,26514.0
2015-08-20 15:15:00,52.31,52.35,52.27,52.3,35226.0,38.0786,38.1077,38.0495,38.0713,35226.0
2015-08-20 15:20:00,52.28,52.33,52.28,52.3,29856.0,38.0568,38.0932,38.0568,38.0713,29856.0
2015-08-20 15:25:00,52.3,52.32,52.27,52.31,25244.0,38.0713,38.0859,38.0495,38.0786,25244.0
2015-08-20 15:30:00,52.32,52.42,52.31,52.4,39728.0,38.0859,38.1587,38.0786,38.1441,39728.0
2015-08-20 15:35:00,52.38,52.41,52.35,52.35,42108.0,38.1296,38.1514,38.1077,38.1077,42108.0
2015-08-20 15:40:00,52.34,52.35,52.27,52.35,33832.0,38.1005,38.1077,38.0495,38.1077,33832.0
2015-08-20 15:45:00,52.35,52.35,52.26,52.27,58584.0,38.1077,38.1077,38.0422,38.0495,58584.0
2015-08-20 15:50:00,52.27,52.27,52.21,52.23,69492.0,38.0495,38.0495,38.0058,38.0204,69492.0
2015-08-20 15:55:00,52.22,52.23,52.13,52.16,171330.0,38.0131,38.0204,37.9476,37.9694,171330.0
2015-08-21 09:30:00,51.88,52.21,51.8,52.21,159960.0,37.7656,38.0058,37.7074,38.0058,159960.0
2015-08-21 09:35:00,52.22,52.22,52.06,52.16,7000.0,38.0131,38.0131,37.8966,37.9694,7000.0
2015-08-21 09:40:00,52.15,52.27,52.05,52.05,16440.0,37.9621,38.0495,37.8894,37.8894,16440.0
2015-08-21 09:45:00,52.03,52.08,51.94,51.97,10100.0,37.8748,37.9112,37.8093,37.8311,10100.0
2015-08-21 09:50:00,51.94,51.94,51.82,51.85,8198.0,37.8093,37.8093,37.7219,37.7438,8198.0
2015-08-21 09:55:00,51.84,51.85,51.69,51.71,6380.0,37.7365,37.7438,37.6273,37.6419,6380.0
2015-08-21 10:00:00,51.74,51.79,51.73,51.76,21460.0,37.6637,37.7001,37.6564,37.6782,21460.0
2015-08-21 10:05:00,51.74,51.81,51.74,51.75,11598.0,37.6637,37.7146,37.6637,37.671,11598.0
2015-08-21 10:10:00,51.75,51.76,51.69,51.7,16190.0,37.671,37.6782,37.6273,37.6346,16190.0
2015-08-21 10:15:00,51.69,51.7,51.56,51.59,22352.0,37.6273,37.6346,37.5327,37.5545,22352.0
2015-08-21 10:20:00,51.6,51.63,51.55,51.59,14020.0,37.5618,37.5836,37.5254,37.5545,14020.0
2015-08-21 10:25:00,51.6,51.6,51.54,51.59,20146.0,37.5618,37.5618,37.5181,37.5545,20146.0
2015-08-21 10:30:00,51.6,51.63,51.58,51.59,10012.0,37.5618,37.5836,37.5472,37.5545,10012.0
2015-08-21 10:35:00,51.6,51.6,51.47,51.47,19128.0,37.5618,37.5618,37.4671,37.4671,19128.0
2015-08-21 10:40:00,51.48,51.54,51.47,51.52,12600.0,37.4744,37.5181,37.4671,37.5035,12600.0
2015-08-21 10:45:00,51.51,51.54,51.45,51.45,15608.0,37.4963,37.5181,37.4526,37.4526,15608.0
2015-08-21 10:50:00,51.45,51.49,51.44,51.44,11454.0,37.4526,37.4817,37.4453,37.4453,11454.0
2015-08-21 10:55:00,51.44,51.45,51.37,51.45,14578.0,37.4453,37.4526,37.3944,37.4526,14578.0
2015-08-21 11:00:00,51.45,51.49,51.44,51.49,8626.0,37.4526,37.4817,37.4453,37.4817,8626.0
2015-08-21 11:05:00,51.49,51.52,51.47,51.49,9886.0,37.4817,37.5035,37.4671,37.4817,9886.0
2015-08-21 11:10:00,51.5,51.5,51.4,51.43,12136.0,37.489,37.489,37.4162,37.438,12136.0
2015-08-21 11:15:00,51.45,51.45,51.36,51.36,15264.0,37.4526,37.4526,37.3871,37.3871,15264.0
2015-08-21 11:20:00,51.37,51.38,51.27,51.27,20012.0,37.3944,37.4016,37.3216,37.3216,20012.0
2015-08-21 11:25:00,51.27,51.31,51.24,51.27,37276.0,37.3216,37.3507,37.2997,37.3216,37276.0
2015-08-21 11:30:00,51.28,51.3,51.23,51.24,9970.0,37.3288,37.3434,37.2924,37.2997,9970.0
2015-08-21 11:35:00,51.23,51.27,51.2,51.23,17162.0,37.2924,37.3216,37.2706,37.2924,17162.0
2015-08-21 11:40:00,51.22,51.4,51.22,51.4,11846.0,37.2852,37.4162,37.2852,37.4162,11846.0
2015-08-21 11:45:00,51.4,51.46,51.4,51.46,9504.0,37.4162,37.4599,37.4162,37.4599,9504.0
2015-08-21 11:50:00,51.48,51.6,51.46,51.6,13464.0,37.4744,37.5618,37.4599,37.5618,13464.0
2015-08-21 11:55:00,51.6,51.63,51.55,51.63,31882.0,37.5618,37.5836,37.5254,37.5836,31882.0
2015-08-21 12:00:00,51.63,51.67,51.59,51.66,17578.0,37.5836,37.6127,37.5545,37.6055,17578.0
2015-08-21 12:05:00,51.64,51.65,51.54,51.56,23612.0,37.5909,37.5982,37.5181,37.5327,23612.0
2015-08-21 12:10:00,51.56,51.59,51.52,51.52,8204.0,37.5327,37.5545,37.5035,37.5035,8204.0
2015-08-21 12:15:00,51.51,51.53,51.49,51.52,18264.0,37.4963,37.5108,37.4817,37.5035,18264.0
2015-08-21 12:20:00,51.51,51.52,51.45,51.45,17598.0,37.4963,37.5035,37.4526,37.4526,17598.0
2015-08-21 12:25:00,51.45,51.47,51.44,51.44,12204.0,37.4526,37.4671,37.4453,37.4453,12204.0
2015-08-21 12:30:00,51.45,51.49,51.44,51.48,8292.0,37.4526,37.4817,37.4453,37.4744,8292.0
2015-08-21 12:35:00,51.48,51.49,51.42,51.43,13498.0,37.4744,37.4817,37.4307,37.438,13498.0
2015-08-21 12:40:00,51.43,51.43,51.38,51.43,13510.0,37.438,37.438,37.4016,37.438,13510.0
2015-08-21 12:45:00,51.42,51.44,51.4,51.44,13072.0,37.4307,37.4453,37.4162,37.4453,13072.0
2015-08-21 12:50:00,51.43,51.44,51.39,51.43,10898.0,37.438,37.4453,37.4089,37.438,10898.0
2015-08-21 12:55:00,51.43,51.45,51.41,51.41,10820.0,37.438,37.4526,37.4235,37.4235,10820.0
2015-08-21 13:00:00,51.42,51.43,51.34,51.37,17470.0,37.4307,37.438,37.3725,37.3944,17470.0
2015-08-21 13:05:00,51.35,51.35,51.33,51.33,8468.0,37.3798,37.3798,37.3652,37.3652,8468.0
2015-08-21 13:10:00,51.33,51.38,51.33,51.38,10966.0,37.3652,37.4016,37.3652,37.4016,10966.0
2015-08-21 13:15:00,51.38,51.41,51.35,51.4,7736.0,37.4016,37.4235,37.3798,37.4162,7736.0
2015-08-21 13:20:00,51.4,51.52,51.4,51.52,16206.0,37.4162,37.5035,37.4162,37.5035,16206.0
2015-08-21 13:25:00,51.52,51.52,51.49,51.49,13180.0,37.5035,37.5035,37.4817,37.4817,13180.0
2015-08-21 13:30:00,51.49,51.52,51.48,51.52,24650.0,37.4817,37.5035,37.4744,37.5035,24650.0
2015-08-21 13:35:00,51.52,51.66,51.51,51.65,18708.0,37.5035,37.6055,37.4963,37.5982,18708.0
2015-08-21 13:40:00,51.65,51.67,51.63,51.64,12704.0,37.5982,37.6127,37.5836,37.5909,12704.0
2015-08-21 13:45:00,51.65,51.68,51.63,51.67,16518.0,37.5982,37.62,37.5836,37.6127,16518.0
2015-08-21 13:50:00,51.66,51.72,51.65,51.69,15300.0,37.6055,37.6491,37.5982,37.6273,15300.0
2015-08-21 13:55:00,51.7,51.75,51.7,51.74,11200.0,37.6346,37.671,37.6346,37.6637,11200.0
2015-08-21 14:00:00,51.74,51.74,51.66,51.68,17000.0,37.6637,37.6637,37.6055,37.62,17000.0
2015-08-21 14:05:00,51.67,51.72,51.62,51.71,75758.0,37.6127,37.6491,37.5763,37.6419,75758.0
2015-08-21 14:10:00,51.7,51.7,51.67,51.67,13888.0,37.6346,37.6346,37.6127,37.6127,13888.0
2015-08-21 14:15:00,51.68,51.7,51.59,51.61,32654.0,37.62,37.6346,37.5545,37.5691,32654.0
2015-08-21 14:20:00,51.63,51.64,51.57,51.58,22596.0,37.5836,37.5909,37.5399,37.5472,22596.0
2015-08-21 14:25:00,51.58,51.58,51.53,51.53,14488.0,37.5472,37.5472,37.5108,37.5108,14488.0
2015-08-21 14:30:00,51.53,51.58,51.52,51.57,10324.0,37.5108,37.5472,37.5035,37.5399,10324.0
2015-08-21 14:35:00,51.56,51.56,51.51,51.52,20242.0,37.5327,37.5327,37.4963,37.5035,20242.0
2015-08-21 14:40:00,51.52,51.52,51.47,51.49,39136.0,37.5035,37.5035,37.4671,37.4817,39136.0
2015-08-21 14:45:00,51.48,51.49,51.44,51.46,48744.0,37.4744,37.4817,37.4453,37.4599,48744.0
2015-08-21 14:50:00,51.44,51.45,51.38,51.38,29994.0,37.4453,37.4526,37.4016,37.4016,29994.0
2015-08-21 14:55:00,51.38,51.4,51.37,51.37,28446.0,37.4016,37.4162,37.3944,37.3944,28446.0
2015-08-21 15:00:00,51.37,51.39,51.34,51.38,36650.0,37.3944,37.4089,37.3725,37.4016,36650.0
2015-08-21 15:05:00,51.38,51.39,51.35,51.37,39442.0,37.4016,37.4089,37.3798,37.3944,39442.0
2015-08-21 15:10:00,51.37,51.38,51.27,51.29,60084.0,37.3944,37.4016,37.3216,37.3361,60084.0
2015-08-21 15:15:00,51.28,51.29,51.18,51.29,30496.0,37.3288,37.3361,37.256,37.3361,30496.0
2015-08-21 15:20:00,51.27,51.28,51.23,51.28,22704.0,37.3216,37.3288,37.2924,37.3288,22704.0
2015-08-21 15:25:00,51.27,51.27,51.21,51.26,29644.0,37.3216,37.3216,37.2779,37.3143,29644.0
2015-08-21 15:30:00,51.25,51.25,51.08,51.11,37464.0,37.307,37.307,37.1832,37.2051,37464.0
2015-08-21 15:35:00,51.09,51.13,51.06,51.12,38342.0,37.1905,37.2196,37.1687,37.2124,38342.0
2015-08-21 15:40:00,51.12,51.14,51.08,51.12,46846.0,37.2124,37.2269,37.1832,37.2124,46846.0
2015-08-21 15:45:00,51.1,51.13,51.02,51.11,85206.0,37.1978,37.2196,37.1396,37.2051,85206.0
2015-08-21 15:50:00,51.11,51.19,51.06,51.06,91664.0,37.2051,37.2633,37.1687,37.1687,91664.0
2015-08-21 15:55:00,51.06,51.07,50.98,50.99,192932.0,37.1687,37.176,37.1105,37.1177,192932.0
2015-08-24 09:30:00,49.14,49.38,48.94,48.94,21162.0,35.771,35.9457,35.6255,35.6255,21162.0
2015-08-24 09:35:00,49.06,49.68,48.97,49.2,35874.0,35.7128,36.1641,35.6473,35.8147,35874.0
2015-08-24 09:40:00,49.37,50.16,49.23,49.82,98416.0,35.9385,36.5135,35.8366,36.266,98416.0
2015-08-24 09:45:00,49.9,49.95,49.31,49.63,56594.0,36.3243,36.3607,35.8948,36.1277,56594.0
2015-08-24 09:50:00,49.66,49.92,49.26,49.57,42136.0,36.1496,36.3388,35.8584,36.0841,42136.0
2015-08-24 09:55:00,49.6,49.9,49.15,49.57,44410.0,36.1059,36.3243,35.7783,36.0841,44410.0
2015-08-24 10:00:00,49.6,50.02,49.48,49.9,49594.0,36.1059,36.4116,36.0185,36.3243,49594.0
2015-08-24 10:05:00,49.91,49.92,49.58,49.7,26376.0,36.3316,36.3388,36.0913,36.1787,26376.0
2015-08-24 10:10:00,49.7,49.77,49.46,49.49,43024.0,36.1787,36.2296,36.004,36.0258,43024.0
2015-08-24 10:15:00,49.53,49.92,49.52,49.83,33600.0,36.0549,36.3388,36.0477,36.2733,33600.0
2015-08-24 10:20:00,49.8,50.01,49.74,49.94,44086.0,36.2515,36.4044,36.2078,36.3534,44086.0
2015-08-24 10:25:00,49.94,49.94,49.34,49.45,61860.0,36.3534,36.3534,35.9166,35.9967,61860.0
2015-08-24 10:30:00,49.38,49.53,49.19,49.37,77744.0,35.9457,36.0549,35.8074,35.9385,77744.0
2015-08-24 10:35:00,49.37,50.02,49.37,50.02,50180.0,35.9385,36.4116,35.9385,36.4116,50180.0
2015-08-24 10:40:00,50.02,50.12,49.68,49.73,48410.0,36.4116,36.4844,36.1641,36.2005,48410.0
2015-08-24 10:45:00,49.73,49.85,49.64,49.84,21234.0,36.2005,36.2879,36.135,36.2806,21234.0
2015-08-24 10:50:00,49.84,49.96,49.81,49.93,14870.0,36.2806,36.368,36.2588,36.3461,14870.0
2015-08-24 10:55:00,49.93,49.93,49.77,49.82,53930.0,36.3461,36.3461,36.2296,36.266,53930.0
2015-08-24 11:00:00,49.88,49.98,49.8,49.81,33092.0,36.3097,36.3825,36.2515,36.2588,33092.0
2015-08-24 11:05:00,49.85,49.87,49.5,49.59,34452.0,36.2879,36.3024,36.0331,36.0986,34452.0
2015-08-24 11:10:00,49.54,49.57,49.44,49.52,55026.0,36.0622,36.0841,35.9894,36.0477,55026.0
2015-08-24 11:15:00,49.55,49.56,49.34,49.37,37446.0,36.0695,36.0768,35.9166,35.9385,37446.0
2015-08-24 11:20:00,49.35,49.35,49.27,49.32,18664.0,35.9239,35.9239,35.8657,35.9021,18664.0
2015-08-24 11:25:00,49.32,49.52,49.29,49.48,20394.0,35.9021,36.0477,35.8802,36.0185,20394.0
2015-08-24 11:30:00,49.46,49.58,49.43,49.58,28116.0,36.004,36.0913,35.9821,36.0913,28116.0
2015-08-24 11:35:00,49.59,49.73,49.51,49.73,19886.0,36.0986,36.2005,36.0404,36.2005,19886.0
2015-08-24 11:40:00,49.72,49.82,49.66,49.82,26846.0,36.1932,36.266,36.1496,36.266,26846.0
2015-08-24 11:45:00,49.82,49.88,49.73,49.82,27702.0,36.266,36.3097,36.2005,36.266,27702.0
2015-08-24 11:50:00,49.82,50.13,49.82,50.13,35362.0,36.266,36.4917,36.266,36.4917,35362.0
2015-08-24 11:55:00,50.1,50.19,50.07,50.14,102828.0,36.4699,36.5354,36.448,36.499,102828.0
2015-08-24 12:00:00,50.13,50.17,49.89,49.9,62602.0,36.4917,36.5208,36.317,36.3243,62602.0
2015-08-24 12:05:00,49.92,50.17,49.89,50.1,43554.0,36.3388,36.5208,36.317,36.4699,43554.0
2015-08-24 12:10:00,50.13,50.21,50.02,50.08,31252.0,36.4917,36.5499,36.4116,36.4553,31252.0
2015-08-24 12:15:00,50.12,50.29,50.09,50.29,17234.0,36.4844,36.6082,36.4626,36.6082,17234.0
2015-08-24 12:20:00,50.29,50.34,50.22,50.34,14970.0,36.6082,36.6446,36.5572,36.6446,14970.0
2015-08-24 12:25:00,50.33,50.41,50.26,50.26,25228.0,36.6373,36.6955,36.5863,36.5863,25228.0
2015-08-24 12:30:00,50.3,50.3,50.15,50.29,16200.0,36.6155,36.6155,36.5063,36.6082,16200.0
2015-08-24 12:35:00,50.32,50.36,50.27,50.33,5750.0,36.63,36.6591,36.5936,36.6373,5750.0
2015-08-24 12:40:00,50.35,50.37,50.3,50.34,7626.0,36.6519,36.6664,36.6155,36.6446,7626.0
2015-08-24 12:45:00,50.33,50.35,50.18,50.22,13762.0,36.6373,36.6519,36.5281,36.5572,13762.0
2015-08-24 12:50:00,50.2,50.42,50.2,50.38,19300.0,36.5427,36.7028,36.5427,36.6737,19300.0
2015-08-24 12:55:00,50.38,50.49,50.38,50.4,32560.0,36.6737,36.7538,36.6737,36.6882,32560.0
2015-08-24 13:00:00,50.42,50.46,50.41,50.45,9640.0,36.7028,36.7319,36.6955,36.7246,9640.0
2015-08-24 13:05:00,50.46,50.52,50.45,50.52,18976.0,36.7319,36.7756,36.7246,36.7756,18976.0
2015-08-24 13:10:00,50.52,50.55,50.35,50.35,12300.0,36.7756,36.7974,36.6519,36.6519,12300.0
2015-08-24 13:15:00,50.33,50.34,50.27,50.32,12876.0,36.6373,36.6446,36.5936,36.63,12876.0
2015-08-24 13:20:00,50.32,50.32,50.13,50.18,9154.0,36.63,36.63,36.4917,36.5281,9154.0
2015-08-24 13:25:00,50.16,50.22,50.09,50.18,16158.0,36.5135,36.5572,36.4626,36.5281,16158.0
2015-08-24 13:30:00,50.18,50.18,50.05,50.11,24932.0,36.5281,36.5281,36.4335,36.4771,24932.0
2015-08-24 13:35:00,50.08,50.11,50.02,50.05,31230.0,36.4553,36.4771,36.4116,36.4335,31230.0
2015-08-24 13:40:00,50.04,50.1,50.0,50.07,56114.0,36.4262,36.4699,36.3971,36.448,56114.0
2015-08-24 13:45:00,50.06,50.13,50.01,50.12,16264.0,36.4407,36.4917,36.4044,36.4844,16264.0
2015-08-24 13:50:00,50.13,50.13,50.01,50.01,28750.0,36.4917,36.4917,36.4044,36.4044,28750.0
2015-08-24 13:55:00,50.01,50.02,49.9,49.94,35546.0,36.4044,36.4116,36.3243,36.3534,35546.0
2015-08-24 14:00:00,49.92,49.92,49.85,49.91,19926.0,36.3388,36.3388,36.2879,36.3316,19926.0
2015-08-24 14:05:00,49.89,49.89,49.82,49.84,34424.0,36.317,36.317,36.266,36.2806,34424.0
2015-08-24 14:10:00,49.85,49.9,49.79,49.82,66166.0,36.2879,36.3243,36.2442,36.266,66166.0
2015-08-24 14:15:00,49.81,49.91,49.72,49.9,31502.0,36.2588,36.3316,36.1932,36.3243,31502.0
2015-08-24 14:20:00,49.9,50.02,49.88,49.95,47772.0,36.3243,36.4116,36.3097,36.3607,47772.0
2015-08-24 14:25:00,49.94,49.96,49.89,49.93,86906.0,36.3534,36.368,36.317,36.3461,86906.0
2015-08-24 14:30:00,49.93,49.99,49.88,49.91,23242.0,36.3461,36.3898,36.3097,36.3316,23242.0
2015-08-24 14:35:00,49.92,50.0,49.85,49.85,15214.0,36.3388,36.3971,36.2879,36.2879,15214.0
2015-08-24 14:40:00,49.84,49.84,49.68,49.73,36424.0,36.2806,36.2806,36.1641,36.2005,36424.0
2015-08-24 14:45:00,49.72,49.73,49.51,49.57,35248.0,36.1932,36.2005,36.0404,36.0841,35248.0
2015-08-24 14:50:00,49.59,49.59,49.28,49.3,56522.0,36.0986,36.0986,35.873,35.8875,56522.0
2015-08-24 14:55:00,49.28,49.41,49.07,49.16,47024.0,35.873,35.9676,35.7201,35.7856,47024.0
2015-08-24 15:00:00,49.13,49.24,48.91,49.24,83510.0,35.7638,35.8438,35.6036,35.8438,83510.0
2015-08-24 15:05:00,49.22,49.49,49.22,49.47,72722.0,35.8293,36.0258,35.8293,36.0113,72722.0
2015-08-24 15:10:00,49.46,49.48,49.23,49.35,51226.0,36.004,36.0185,35.8366,35.9239,51226.0
2015-08-24 15:15:00,49.34,49.35,49.19,49.24,95530.0,35.9166,35.9239,35.8074,35.8438,95530.0
2015-08-24 15:20:00,49.25,49.3,48.95,49.16,110194.0,35.8511,35.8875,35.6327,35.7856,110194.0
2015-08-24 15:25:00,49.18,49.23,49.06,49.1,102076.0,35.8002,35.8366,35.7128,35.7419,102076.0
2015-08-24 15:30:00,49.1,49.24,49.07,49.24,158752.0,35.7419,35.8438,35.7201,35.8438,158752.0
2015-08-24 15:35:00,49.23,49.6,49.21,49.57,87372.0,35.8366,36.1059,35.822,36.0841,87372.0
2015-08-24 15:40:00,49.56,49.7,49.33,49.7,88050.0,36.0768,36.1787,35.9094,36.1787,88050.0
2015-08-24 15:45:00,49.68,49.89,49.51,49.51,106812.0,36.1641,36.317,36.0404,36.0404,106812.0
2015-08-24 15:50:00,49.5,49.79,49.48,49.78,154500.0,36.0331,36.2442,36.0185,36.2369,154500.0
2015-08-24 15:55:00,49.77,49.78,49.32,49.37,494158.0,36.2296,36.2369,35.9021,35.9385,494158.0
2015-08-25 09:30:00,50.02,50.16,49.85,49.94,16500.0,36.4116,36.5135,36.2879,36.3534,16500.0
2015-08-25 09:35:00,49.95,50.41,49.92,50.28,77194.0,36.3607,36.6955,36.3388,36.6009,77194.0
2015-08-25 09:40:00,50.22,50.34,50.11,50.22,39510.0,36.5572,36.6446,36.4771,36.5572,39510.0
2015-08-25 09:45:00,50.22,50.37,50.02,50.13,31128.0,36.5572,36.6664,36.4116,36.4917,31128.0
2015-08-25 09:50:00,50.12,50.18,49.94,49.99,36574.0,36.4844,36.5281,36.3534,36.3898,36574.0
2015-08-25 09:55:00,50.01,50.06,49.95,50.03,13498.0,36.4044,36.4407,36.3607,36.4189,13498.0
2015-08-25 10:00:00,49.92,50.09,49.9,50.0,25664.0,36.3388,36.4626,36.3243,36.3971,25664.0
2015-08-25 10:05:00,50.05,50.06,49.91,50.05,22280.0,36.4335,36.4407,36.3316,36.4335,22280.0
2015-08-25 10:10:00,50.06,50.13,50.01,50.01,28474.0,36.4407,36.4917,36.4044,36.4044,28474.0
2015-08-25 10:15:00,50.0,50.07,49.84,49.84,19482.0,36.3971,36.448,36.2806,36.2806,19482.0
2015-08-25 10:20:00,49.85,49.85,49.74,49.77,22266.0,36.2879,36.2879,36.2078,36.2296,22266.0
2015-08-25 10:25:00,49.76,49.76,49.67,49.71,23658.0,36.2224,36.2224,36.1569,36.186,23658.0
2015-08-25 10:30:00,49.71,49.75,49.68,49.71,36026.0,36.186,36.2151,36.1641,36.186,36026.0
2015-08-25 10:35:00,49.71,49.74,49.7,49.73,47526.0,36.186,36.2078,36.1787,36.2005,47526.0
2015-08-25 10:40:00,49.73,49.82,49.72,49.76,54378.0,36.2005,36.266,36.1932,36.2224,54378.0
2015-08-25 10:45:00,49.77,49.77,49.63,49.67,35056.0,36.2296,36.2296,36.1277,36.1569,35056.0
2015-08-25 10:50:00,49.66,49.71,49.63,49.68,31978.0,36.1496,36.186,36.1277,36.1641,31978.0
2015-08-25 10:55:00,49.7,49.7,49.6,49.66,35394.0,36.1787,36.1787,36.1059,36.1496,35394.0
2015-08-25 11:00:00,49.66,49.72,49.66,49.69,30374.0,36.1496,36.1932,36.1496,36.1714,30374.0
2015-08-25 11:05:00,49.69,49.71,49.64,49.68,25492.0,36.1714,36.186,36.135,36.1641,25492.0
2015-08-25 11:10:00,49.67,49.76,49.67,49.72,68150.0,36.1569,36.2224,36.1569,36.1932,68150.0
2015-08-25 11:15:00,49.73,49.84,49.72,49.83,139322.0,36.2005,36.2806,36.1932,36.2733,139322.0
2015-08-25 11:20:00,49.83,49.96,49.81,49.84,72308.0,36.2733,36.368,36.2588,36.2806,72308.0
2015-08-25 11:25:00,49.83,49.85,49.51,49.58,103570.0,36.2733,36.2879,36.0404,36.0913,103570.0
2015-08-25 11:30:00,49.59,49.64,49.52,49.63,48022.0,36.0986,36.135,36.0477,36.1277,48022.0
2015-08-25 11:35:00,49.63,49.63,49.44,49.49,33054.0,36.1277,36.1277,35.9894,36.0258,33054.0
2015-08-25 11:40:00,49.5,49.53,49.32,49.37,63154.0,36.0331,36.0549,35.9021,35.9385,63154.0
2015-08-25 11:45:00,49.38,49.49,49.38,49.46,35264.0,35.9457,36.0258,35.9457,36.004,35264.0
2015-08-25 11:50:00,49.44,49.59,49.42,49.55,48876.0,35.9894,36.0986,35.9749,36.0695,48876.0
2015-08-25 11:55:00,49.56,49.56,49.43,49.49,24786.0,36.0768,36.0768,35.9821,36.0258,24786.0
2015-08-25 12:00:00,49.49,49.54,49.35,49.4,41630.0,36.0258,36.0622,35.9239,35.9603,41630.0
2015-08-25 12:05:00,49.4,49.48,49.38,49.45,34772.0,35.9603,36.0185,35.9457,35.9967,34772.0
2015-08-25 12:10:00,49.45,49.47,49.41,49.46,15478.0,35.9967,36.0113,35.9676,36.004,15478.0
2015-08-25 12:15:00,49.49,49.55,49.33,49.34,56068.0,36.0258,36.0695,35.9094,35.9166,56068.0
2015-08-25 12:20:00,49.34,49.46,49.34,49.46,70966.0,35.9166,36.004,35.9166,36.004,70966.0
2015-08-25 12:25:00,49.44,49.44,49.35,49.39,7900.0,35.9894,35.9894,35.9239,35.953,7900.0
2015-08-25 12:30:00,49.38,49.43,49.35,49.38,17250.0,35.9457,35.9821,35.9239,35.9457,17250.0
2015-08-25 12:35:00,49.38,49.4,49.26,49.35,40458.0,35.9457,35.9603,35.8584,35.9239,40458.0
2015-08-25 12:40:00,49.35,49.38,49.31,49.33,11280.0,35.9239,35.9457,35.8948,35.9094,11280.0
2015-08-25 12:45:00,49.33,49.38,49.31,49.34,20170.0,35.9094,35.9457,35.8948,35.9166,20170.0
2015-08-25 12:50:00,49.35,49.37,49.33,49.33,24124.0,35.9239,35.9385,35.9094,35.9094,24124.0
2015-08-25 12:55:00,49.34,49.38,49.27,49.29,29142.0,35.9166,35.9457,35.8657,35.8802,29142.0
2015-08-25 13:00:00,49.29,49.34,49.26,49.34,22562.0,35.8802,35.9166,35.8584,35.9166,22562.0
2015-08-25 13:05:00,49.34,49.37,49.32,49.33,19558.0,35.9166,35.9385,35.9021,35.9094,19558.0
2015-08-25 13:10:00,49.34,49.34,49.29,49.29,12636.0,35.9166,35.9166,35.8802,35.8802,12636.0
2015-08-25 13:15:00,49.29,49.3,49.24,49.26,27618.0,35.8802,35.8875,35.8438,35.8584,27618.0
2015-08-25 13:20:00,49.27,49.4,49.27,49.4,18900.0,35.8657,35.9603,35.8657,35.9603,18900.0
2015-08-25 13:25:00,49.38,49.38,49.05,49.06,62324.0,35.9457,35.9457,35.7055,35.7128,62324.0
2015-08-25 13:30:00,49.07,49.13,49.06,49.1,11936.0,35.7201,35.7638,35.7128,35.7419,11936.0
2015-08-25 13:35:00,49.11,49.19,49.1,49.18,11732.0,35.7492,35.8074,35.7419,35.8002,11732.0
2015-08-25 13:40:00,49.17,49.18,49.02,49.05,69644.0,35.7929,35.8002,35.6837,35.7055,69644.0
2015-08-25 13:45:00,49.06,49.18,49.06,49.15,22766.0,35.7128,35.8002,35.7128,35.7783,22766.0
2015-08-25 13:50:00,49.15,49.24,49.13,49.23,14658.0,35.7783,35.8438,35.7638,35.8366,14658.0
2015-08-25 13:55:00,49.22,49.27,49.16,49.18,19506.0,35.8293,35.8657,35.7856,35.8002,19506.0
2015-08-25 14:00:00,49.18,49.22,49.13,49.14,16280.0,35.8002,35.8293,35.7638,35.771,16280.0
2015-08-25 14:05:00,49.15,49.19,49.1,49.17,25446.0,35.7783,35.8074,35.7419,35.7929,25446.0
2015-08-25 14:10:00,49.17,49.23,49.13,49.17,31506.0,35.7929,35.8366,35.7638,35.7929,31506.0
2015-08-25 14:15:00,49.17,49.22,49.16,49.19,24994.0,35.7929,35.8293,35.7856,35.8074,24994.0
2015-08-25 14:20:00,49.19,49.24,49.18,49.2,24584.0,35.8074,35.8438,35.8002,35.8147,24584.0
2015-08-25 14:25:00,49.2,49.23,49.15,49.21,23438.0,35.8147,35.8366,35.7783,35.822,23438.0
2015-08-25 14:30:00,49.2,49.23,49.16,49.17,33648.0,35.8147,35.8366,35.7856,35.7929,33648.0
2015-08-25 14:35:00,49.17,49.19,49.08,49.11,25686.0,35.7929,35.8074,35.7274,35.7492,25686.0
2015-08-25 14:40:00,49.13,49.24,49.12,49.18,30952.0,35.7638,35.8438,35.7565,35.8002,30952.0
2015-08-25 14:45:00,49.2,49.3,49.18,49.27,43154.0,35.8147,35.8875,35.8002,35.8657,43154.0
2015-08-25 14:50:00,49.31,49.37,49.27,49.33,47622.0,35.8948,35.9385,35.8657,35.9094,47622.0
2015-08-25 14:55:00,49.34,49.38,49.3,49.32,30010.0,35.9166,35.9457,35.8875,35.9021,30010.0
2015-08-25 15:00:00,49.33,49.4,49.26,49.26,35760.0,35.9094,35.9603,35.8584,35.8584,35760.0
2015-08-25 15:05:00,49.24,49.29,49.2,49.21,38406.0,35.8438,35.8802,35.8147,35.822,38406.0
2015-08-25 15:10:00,49.21,49.23,49.13,49.13,42534.0,35.822,35.8366,35.7638,35.7638,42534.0
2015-08-25 15:15:00,49.13,49.14,49.02,49.06,197038.0,35.7638,35.771,35.6837,35.7128,197038.0
2015-08-25 15:20:00,49.06,49.07,48.88,48.88,44670.0,35.7128,35.7201,35.5818,35.5818,44670.0
2015-08-25 15:25:00,48.88,48.98,48.84,48.9,60038.0,35.5818,35.6546,35.5527,35.5963,60038.0
2015-08-25 15:30:00,48.88,48.94,48.64,48.82,78106.0,35.5818,35.6255,35.4071,35.5381,78106.0
2015-08-25 15:35:00,48.82,48.88,48.62,48.65,90958.0,35.5381,35.5818,35.3925,35.4144,90958.0
2015-08-25 15:40:00,48.64,48.82,48.57,48.67,178208.0,35.4071,35.5381,35.3561,35.4289,178208.0
2015-08-25 15:45:00,48.67,48.67,48.36,48.49,178596.0,35.4289,35.4289,35.2032,35.2979,178596.0
2015-08-25 15:50:00,48.46,48.71,48.4,48.66,172984.0,35.276,35.458,35.2324,35.4216,172984.0
2015-08-25 15:55:00,48.66,48.66,48.26,48.3,326300.0,35.4216,35.4216,35.1305,35.1596,326300.0
2015-08-26 09:30:00,48.97,49.13,48.83,48.96,38804.0,35.6473,35.7638,35.5454,35.64,38804.0
2015-08-26 09:35:00,48.82,48.93,48.49,48.49,15362.0,35.5381,35.6182,35.2979,35.2979,15362.0
2015-08-26 09:40:00,48.51,48.72,48.44,48.63,38356.0,35.3124,35.4653,35.2615,35.3998,38356.0
2015-08-26 09:45:00,48.63,48.69,48.48,48.54,19218.0,35.3998,35.4435,35.2906,35.3343,19218.0
2015-08-26 09:50:00,48.56,48.65,48.42,48.44,18670.0,35.3488,35.4144,35.2469,35.2615,18670.0
2015-08-26 09:55:00,48.44,48.58,48.41,48.44,17776.0,35.2615,35.3634,35.2396,35.2615,17776.0
2015-08-26 10:00:00,48.47,48.47,48.33,48.46,28616.0,35.2833,35.2833,35.1814,35.276,28616.0
2015-08-26 10:05:00,48.48,48.62,48.44,48.44,21470.0,35.2906,35.3925,35.2615,35.2615,21470.0
2015-08-26 10:10:00,48.47,48.47,48.33,48.44,18656.0,35.2833,35.2833,35.1814,35.2615,18656.0
2015-08-26 10:15:00,48.41,48.42,48.1,48.1,45598.0,35.2396,35.2469,35.014,35.014,45598.0
2015-08-26 10:20:00,48.1,48.32,48.05,48.29,20238.0,35.014,35.1741,34.9776,35.1523,20238.0
2015-08-26 10:25:00,48.29,48.33,48.23,48.25,19282.0,35.1523,35.1814,35.1086,35.1232,19282.0
2015-08-26 10:30:00,48.24,48.49,48.19,48.49,62332.0,35.1159,35.2979,35.0795,35.2979,62332.0
2015-08-26 10:35:00,48.47,48.47,48.27,48.3,20420.0,35.2833,35.2833,35.1377,35.1596,20420.0
2015-08-26 10:40:00,48.32,48.34,48.19,48.19,14470.0,35.1741,35.1887,35.0795,35.0795,14470.0
2015-08-26 10:45:00,48.19,48.22,48.08,48.15,34626.0,35.0795,35.1013,34.9994,35.0504,34626.0
2015-08-26 10:50:00,48.16,48.35,48.13,48.33,31016.0,35.0577,35.196,35.0358,35.1814,31016.0
2015-08-26 10:55:00,48.33,48.34,48.13,48.15,35640.0,35.1814,35.1887,35.0358,35.0504,35640.0
2015-08-26 11:00:00,48.18,48.22,48.06,48.17,31730.0,35.0722,35.1013,34.9849,35.0649,31730.0
2015-08-26 11:05:00,48.18,48.24,48.12,48.13,24688.0,35.0722,35.1159,35.0285,35.0358,24688.0
2015-08-26 11:10:00,48.12,48.13,47.94,47.98,58078.0,35.0285,35.0358,34.8975,34.9266,58078.0
2015-08-26 11:15:00,47.98,48.13,47.98,48.09,44096.0,34.9266,35.0358,34.9266,35.0067,44096.0
2015-08-26 11:20:00,48.08,48.09,47.95,47.96,38926.0,34.9994,35.0067,34.9048,34.9121,38926.0
2015-08-26 11:25:00,47.96,47.97,47.85,47.87,34972.0,34.9121,34.9194,34.832,34.8466,34972.0
2015-08-26 11:30:00,47.85,47.96,47.67,47.72,32294.0,34.832,34.9121,34.701,34.7374,32294.0
2015-08-26 11:35:00,47.7,47.81,47.68,47.7,29592.0,34.7228,34.8029,34.7082,34.7228,29592.0
2015-08-26 11:40:00,47.68,47.93,47.66,47.9,23130.0,34.7082,34.8902,34.6937,34.8684,23130.0
2015-08-26 11:45:00,47.89,47.91,47.74,47.87,24282.0,34.8611,34.8757,34.7519,34.8466,24282.0
2015-08-26 11:50:00,47.88,47.94,47.85,47.91,18000.0,34.8538,34.8975,34.832,34.8757,18000.0
2015-08-26 11:55:00,47.91,47.95,47.81,47.84,17026.0,34.8757,34.9048,34.8029,34.8247,17026.0
2015-08-26 12:00:00,47.84,47.85,47.79,47.83,11806.0,34.8247,34.832,34.7883,34.8174,11806.0
2015-08-26 12:05:00,47.81,47.85,47.7,47.75,30314.0,34.8029,34.832,34.7228,34.7592,30314.0
2015-08-26 12:10:00,47.75,47.78,47.7,47.72,15700.0,34.7592,34.781,34.7228,34.7374,15700.0
2015-08-26 12:15:00,47.71,47.79,47.7,47.77,21002.0,34.7301,34.7883,34.7228,34.7738,21002.0
2015-08-26 12:20:00,47.77,47.77,47.63,47.69,49932.0,34.7738,34.7738,34.6719,34.7155,49932.0
2015-08-26 12:25:00,47.71,47.72,47.6,47.65,52520.0,34.7301,34.7374,34.65,34.6864,52520.0
2015-08-26 12:30:00,47.65,47.66,47.47,47.48,53974.0,34.6864,34.6937,34.5554,34.5627,53974.0
2015-08-26 12:35:00,47.47,47.61,47.44,47.57,35938.0,34.5554,34.6573,34.5335,34.6282,35938.0
2015-08-26 12:40:00,47.55,47.59,47.48,47.59,19704.0,34.6136,34.6427,34.5627,34.6427,19704.0
2015-08-26 12:45:00,47.59,47.7,47.59,47.66,28918.0,34.6427,34.7228,34.6427,34.6937,28918.0
2015-08-26 12:50:00,47.65,47.74,47.62,47.74,20304.0,34.6864,34.7519,34.6646,34.7519,20304.0
2015-08-26 12:55:00,47.77,47.87,47.76,47.87,24714.0,34.7738,34.8466,34.7665,34.8466,24714.0
2015-08-26 13:00:00,47.88,47.97,47.82,47.84,21296.0,34.8538,34.9194,34.8102,34.8247,21296.0
2015-08-26 13:05:00,47.82,47.84,47.73,47.78,16186.0,34.8102,34.8247,34.7446,34.781,16186.0
2015-08-26 13:10:00,47.77,47.9,47.75,47.81,12882.0,34.7738,34.8684,34.7592,34.8029,12882.0
2015-08-26 13:15:00,47.82,47.82,47.76,47.78,8400.0,34.8102,34.8102,34.7665,34.781,8400.0
2015-08-26 13:20:00,47.79,47.91,47.78,47.87,16212.0,34.7883,34.8757,34.781,34.8466,16212.0
2015-08-26 13:25:00,47.87,47.96,47.85,47.96,9600.0,34.8466,34.9121,34.832,34.9121,9600.0
2015-08-26 13:30:00,47.95,47.95,47.86,47.88,32756.0,34.9048,34.9048,34.8393,34.8538,32756.0
2015-08-26 13:35:00,47.88,48.02,47.88,48.02,18356.0,34.8538,34.9557,34.8538,34.9557,18356.0
2015-08-26 13:40:00,48.02,48.04,47.97,47.98,9400.0,34.9557,34.9703,34.9194,34.9266,9400.0
2015-08-26 13:45:00,47.98,48.04,47.98,47.98,44942.0,34.9266,34.9703,34.9266,34.9266,44942.0
2015-08-26 13:50:00,48.0,48.09,48.0,48.02,16738.0,34.9412,35.0067,34.9412,34.9557,16738.0
2015-08-26 13:55:00,48.03,48.15,48.03,48.14,14000.0,34.963,35.0504,34.963,35.0431,14000.0
2015-08-26 14:00:00,48.13,48.14,47.98,47.99,26132.0,35.0358,35.0431,34.9266,34.9339,26132.0
2015-08-26 14:05:00,47.98,48.03,47.91,47.95,14200.0,34.9266,34.963,34.8757,34.9048,14200.0
2015-08-26 14:10:00,47.95,47.97,47.81,47.82,20824.0,34.9048,34.9194,34.8029,34.8102,20824.0
2015-08-26 14:15:00,47.81,47.83,47.69,47.69,18032.0,34.8029,34.8174,34.7155,34.7155,18032.0
2015-08-26 14:20:00,47.69,47.73,47.66,47.72,24136.0,34.7155,34.7446,34.6937,34.7374,24136.0
2015-08-26 14:25:00,47.72,47.76,47.69,47.71,25088.0,34.7374,34.7665,34.7155,34.7301,25088.0
2015-08-26 14:30:00,47.72,47.82,47.68,47.82,36024.0,34.7374,34.8102,34.7082,34.8102,36024.0
2015-08-26 14:35:00,47.82,47.94,47.82,47.94,20666.0,34.8102,34.8975,34.8102,34.8975,20666.0
2015-08-26 14:40:00,47.97,48.05,47.97,48.02,14714.0,34.9194,34.9776,34.9194,34.9557,14714.0
2015-08-26 14:45:00,48.03,48.14,47.98,47.99,21010.0,34.963,35.0431,34.9266,34.9339,21010.0
2015-08-26 14:50:00,48.02,48.08,47.94,47.97,29310.0,34.9557,34.9994,34.8975,34.9194,29310.0
2015-08-26 14:55:00,47.95,48.02,47.84,48.01,27980.0,34.9048,34.9557,34.8247,34.9485,27980.0
2015-08-26 15:00:00,48.01,48.01,47.89,47.91,22898.0,34.9485,34.9485,34.8611,34.8757,22898.0
2015-08-26 15:05:00,47.9,48.13,47.89,48.13,39558.0,34.8684,35.0358,34.8611,35.0358,39558.0
2015-08-26 15:10:00,48.13,48.31,48.12,48.29,71746.0,35.0358,35.1669,35.0285,35.1523,71746.0
2015-08-26 15:15:00,48.31,48.38,48.21,48.38,65378.0,35.1669,35.2178,35.0941,35.2178,65378.0
2015-08-26 15:20:00,48.38,48.46,48.27,48.31,53920.0,35.2178,35.276,35.1377,35.1669,53920.0
2015-08-26 15:25:00,48.29,48.32,48.2,48.24,54658.0,35.1523,35.1741,35.0868,35.1159,54658.0
2015-08-26 15:30:00,48.24,48.41,48.24,48.39,29326.0,35.1159,35.2396,35.1159,35.2251,29326.0
2015-08-26 15:35:00,48.4,48.4,48.28,48.28,47192.0,35.2324,35.2324,35.145,35.145,47192.0
2015-08-26 15:40:00,48.29,48.6,48.29,48.57,58868.0,35.1523,35.378,35.1523,35.3561,58868.0
2015-08-26 15:45:00,48.56,48.63,48.45,48.49,113708.0,35.3488,35.3998,35.2688,35.2979,113708.0
2015-08-26 15:50:00,48.49,48.63,48.49,48.57,93916.0,35.2979,35.3998,35.2979,35.3561,93916.0
2015-08-26 15:55:00,48.56,48.56,48.38,48.49,260206.0,35.3488,35.3488,35.2178,35.2979,260206.0
2015-08-27 09:30:00,48.78,48.82,48.67,48.7,64372.0,35.509,35.5381,35.4289,35.4507,64372.0
2015-08-27 09:35:00,48.64,48.74,48.52,48.6,15204.0,35.4071,35.4799,35.3197,35.378,15204.0
2015-08-27 09:40:00,48.64,48.74,48.64,48.68,22160.0,35.4071,35.4799,35.4071,35.4362,22160.0
2015-08-27 09:45:00,48.71,48.75,48.66,48.75,15224.0,35.458,35.4871,35.4216,35.4871,15224.0
2015-08-27 09:50:00,48.73,48.73,48.64,48.69,21872.0,35.4726,35.4726,35.4071,35.4435,21872.0
2015-08-27 09:55:00,48.67,48.67,48.57,48.6,15544.0,35.4289,35.4289,35.3561,35.378,15544.0
2015-08-27 10:00:00,48.54,48.6,48.5,48.59,122188.0,35.3343,35.378,35.3052,35.3707,122188.0
2015-08-27 10:05:00,48.58,48.6,48.47,48.48,43402.0,35.3634,35.378,35.2833,35.2906,43402.0
2015-08-27 10:10:00,48.48,48.59,48.48,48.56,30768.0,35.2906,35.3707,35.2906,35.3488,30768.0
2015-08-27 10:15:00,48.56,48.59,48.51,48.52,49408.0,35.3488,35.3707,35.3124,35.3197,49408.0
2015-08-27 10:20:00,48.54,48.63,48.52,48.62,91758.0,35.3343,35.3998,35.3197,35.3925,91758.0
2015-08-27 10:25:00,48.62,48.64,48.54,48.57,60078.0,35.3925,35.4071,35.3343,35.3561,60078.0
2015-08-27 10:30:00,48.56,48.59,48.48,48.49,63752.0,35.3488,35.3707,35.2906,35.2979,63752.0
2015-08-27 10:35:00,48.49,48.55,48.43,48.51,41360.0,35.2979,35.3416,35.2542,35.3124,41360.0
2015-08-27 10:40:00,48.51,48.52,48.43,48.49,45512.0,35.3124,35.3197,35.2542,35.2979,45512.0
2015-08-27 10:45:00,48.51,48.75,48.51,48.75,72856.0,35.3124,35.4871,35.3124,35.4871,72856.0
2015-08-27 10:50:00,48.74,48.77,48.73,48.73,40002.0,35.4799,35.5017,35.4726,35.4726,40002.0
2015-08-27 10:55:00,48.73,48.73,48.57,48.59,45886.0,35.4726,35.4726,35.3561,35.3707,45886.0
2015-08-27 11:00:00,48.57,48.66,48.55,48.63,53370.0,35.3561,35.4216,35.3416,35.3998,53370.0
2015-08-27 11:05:00,48.62,48.62,48.49,48.49,86660.0,35.3925,35.3925,35.2979,35.2979,86660.0
2015-08-27 11:10:00,48.49,48.62,48.48,48.57,151312.0,35.2979,35.3925,35.2906,35.3561,151312.0
2015-08-27 11:15:00,48.58,48.7,48.57,48.69,20300.0,35.3634,35.4507,35.3561,35.4435,20300.0
2015-08-27 11:20:00,48.7,48.87,48.69,48.85,50596.0,35.4507,35.5745,35.4435,35.5599,50596.0
2015-08-27 11:25:00,48.86,48.89,48.83,48.85,26758.0,35.5672,35.5891,35.5454,35.5599,26758.0
2015-08-27 11:30:00,48.86,48.87,48.8,48.82,32124.0,35.5672,35.5745,35.5235,35.5381,32124.0
2015-08-27 11:35:00,48.82,48.9,48.8,48.85,94504.0,35.5381,35.5963,35.5235,35.5599,94504.0
2015-08-27 11:40:00,48.86,48.89,48.84,48.89,19248.0,35.5672,35.5891,35.5527,35.5891,19248.0
2015-08-27 11:45:00,48.88,48.94,48.88,48.9,39386.0,35.5818,35.6255,35.5818,35.5963,39386.0
2015-08-27 11:50:00,48.9,48.9,48.84,48.87,59826.0,35.5963,35.5963,35.5527,35.5745,59826.0
2015-08-27 11:55:00,48.87,48.88,48.85,48.88,26446.0,35.5745,35.5818,35.5599,35.5818,26446.0
2015-08-27 12:00:00,48.87,48.88,48.82,48.85,23100.0,35.5745,35.5818,35.5381,35.5599,23100.0
2015-08-27 12:05:00,48.84,48.94,48.84,48.92,25336.0,35.5527,35.6255,35.5527,35.6109,25336.0
2015-08-27 12:10:00,48.92,48.92,48.87,48.87,14776.0,35.6109,35.6109,35.5745,35.5745,14776.0
2015-08-27 12:15:00,48.87,48.88,48.84,48.84,13394.0,35.5745,35.5818,35.5527,35.5527,13394.0
2015-08-27 12:20:00,48.83,48.9,48.83,48.9,9998.0,35.5454,35.5963,35.5454,35.5963,9998.0
2015-08-27 12:25:00,48.89,48.89,48.83,48.85,25940.0,35.5891,35.5891,35.5454,35.5599,25940.0
2015-08-27 12:30:00,48.84,48.87,48.83,48.85,45550.0,35.5527,35.5745,35.5454,35.5599,45550.0
2015-08-27 12:35:00,48.85,48.85,48.79,48.8,39990.0,35.5599,35.5599,35.5163,35.5235,39990.0
2015-08-27 12:40:00,48.8,48.81,48.77,48.78,26574.0,35.5235,35.5308,35.5017,35.509,26574.0
2015-08-27 12:45:00,48.8,48.81,48.78,48.81,19900.0,35.5235,35.5308,35.509,35.5308,19900.0
2015-08-27 12:50:00,48.82,48.88,48.82,48.85,21122.0,35.5381,35.5818,35.5381,35.5599,21122.0
2015-08-27 12:55:00,48.85,48.9,48.84,48.9,12394.0,35.5599,35.5963,35.5527,35.5963,12394.0
2015-08-27 13:00:00,48.9,48.91,48.87,48.87,107738.0,35.5963,35.6036,35.5745,35.5745,107738.0
2015-08-27 13:05:00,48.88,48.89,48.87,48.88,16858.0,35.5818,35.5891,35.5745,35.5818,16858.0
2015-08-27 13:10:00,48.88,48.91,48.87,48.88,16602.0,35.5818,35.6036,35.5745,35.5818,16602.0
2015-08-27 13:15:00,48.9,48.94,48.9,48.9,15526.0,35.5963,35.6255,35.5963,35.5963,15526.0
2015-08-27 13:20:00,48.91,48.92,48.88,48.9,12026.0,35.6036,35.6109,35.5818,35.5963,12026.0
2015-08-27 13:25:00,48.9,48.9,48.84,48.84,18700.0,35.5963,35.5963,35.5527,35.5527,18700.0
2015-08-27 13:30:00,48.84,48.94,48.82,48.94,11400.0,35.5527,35.6255,35.5381,35.6255,11400.0
2015-08-27 13:35:00,48.93,48.93,48.84,48.85,13634.0,35.6182,35.6182,35.5527,35.5599,13634.0
2015-08-27 13:40:00,48.85,48.88,48.84,48.87,30398.0,35.5599,35.5818,35.5527,35.5745,30398.0
2015-08-27 13:45:00,48.87,48.87,48.82,48.83,18274.0,35.5745,35.5745,35.5381,35.5454,18274.0
2015-08-27 13:50:00,48.84,48.88,48.83,48.88,13002.0,35.5527,35.5818,35.5454,35.5818,13002.0
2015-08-27 13:55:00,48.88,48.97,48.88,48.97,19108.0,35.5818,35.6473,35.5818,35.6473,19108.0
2015-08-27 14:00:00,48.97,48.97,48.92,48.92,46628.0,35.6473,35.6473,35.6109,35.6109,46628.0
2015-08-27 14:05:00,48.91,48.92,48.89,48.9,30184.0,35.6036,35.6109,35.5891,35.5963,30184.0
2015-08-27 14:10:00,48.9,48.93,48.9,48.91,29310.0,35.5963,35.6182,35.5963,35.6036,29310.0
2015-08-27 14:15:00,48.92,48.92,48.81,48.81,31500.0,35.6109,35.6109,35.5308,35.5308,31500.0
2015-08-27 14:20:00,48.83,48.85,48.8,48.85,14546.0,35.5454,35.5599,35.5235,35.5599,14546.0
2015-08-27 14:25:00,48.85,48.87,48.71,48.75,46946.0,35.5599,35.5745,35.458,35.4871,46946.0
2015-08-27 14:30:00,48.74,48.83,48.73,48.75,43746.0,35.4799,35.5454,35.4726,35.4871,43746.0
2015-08-27 14:35:00,48.75,48.85,48.74,48.85,21896.0,35.4871,35.5599,35.4799,35.5599,21896.0
2015-08-27 14:40:00,48.85,48.85,48.73,48.73,37318.0,35.5599,35.5599,35.4726,35.4726,37318.0
2015-08-27 14:45:00,48.73,48.75,48.62,48.62,31998.0,35.4726,35.4871,35.3925,35.3925,31998.0
2015-08-27 14:50:00,48.63,48.69,48.62,48.67,59484.0,35.3998,35.4435,35.3925,35.4289,59484.0
2015-08-27 14:55:00,48.66,48.66,48.44,48.45,30744.0,35.4216,35.4216,35.2615,35.2688,30744.0
2015-08-27 15:00:00,48.45,48.57,48.32,48.33,38388.0,35.2688,35.3561,35.1741,35.1814,38388.0
2015-08-27 15:05:00,48.32,48.44,48.27,48.44,60548.0,35.1741,35.2615,35.1377,35.2615,60548.0
2015-08-27 15:10:00,48.43,48.44,48.35,48.37,46128.0,35.2542,35.2615,35.196,35.2105,46128.0
2015-08-27 15:15:00,48.38,48.47,48.34,48.47,44800.0,35.2178,35.2833,35.1887,35.2833,44800.0
2015-08-27 15:20:00,48.46,48.47,48.38,48.42,59876.0,35.276,35.2833,35.2178,35.2469,59876.0
2015-08-27 15:25:00,48.42,48.64,48.41,48.63,56720.0,35.2469,35.4071,35.2396,35.3998,56720.0
2015-08-27 15:30:00,48.62,48.74,48.56,48.72,78750.0,35.3925,35.4799,35.3488,35.4653,78750.0
2015-08-27 15:35:00,48.72,48.72,48.58,48.61,80982.0,35.4653,35.4653,35.3634,35.3852,80982.0
2015-08-27 15:40:00,48.6,48.79,48.58,48.78,62448.0,35.378,35.5163,35.3634,35.509,62448.0
2015-08-27 15:45:00,48.79,48.91,48.77,48.9,100490.0,35.5163,35.6036,35.5017,35.5963,100490.0
2015-08-27 15:50:00,48.9,48.91,48.8,48.84,124154.0,35.5963,35.6036,35.5235,35.5527,124154.0
2015-08-27 15:55:00,48.85,48.97,48.83,48.91,452720.0,35.5599,35.6473,35.5454,35.6036,452720.0
2015-08-28 09:30:00,48.85,49.04,48.74,48.85,40090.0,35.5599,35.6982,35.4799,35.5599,40090.0
2015-08-28 09:35:00,48.81,48.97,48.8,48.88,23718.0,35.5308,35.6473,35.5235,35.5818,23718.0
2015-08-28 09:40:00,48.94,48.96,48.87,48.91,14062.0,35.6255,35.64,35.5745,35.6036,14062.0
2015-08-28 09:45:00,48.9,48.94,48.85,48.92,43920.0,35.5963,35.6255,35.5599,35.6109,43920.0
2015-08-28 09:50:00,48.89,48.92,48.84,48.92,61666.0,35.5891,35.6109,35.5527,35.6109,61666.0
2015-08-28 09:55:00,48.93,48.98,48.88,48.88,55856.0,35.6182,35.6546,35.5818,35.5818,55856.0
2015-08-28 10:00:00,48.91,49.01,48.86,49.0,20554.0,35.6036,35.6764,35.5672,35.6691,20554.0
2015-08-28 10:05:00,49.03,49.07,48.96,49.04,36330.0,35.691,35.7201,35.64,35.6982,36330.0
2015-08-28 10:10:00,49.05,49.05,48.96,49.02,47696.0,35.7055,35.7055,35.64,35.6837,47696.0
2015-08-28 10:15:00,49.04,49.04,48.94,48.94,35628.0,35.6982,35.6982,35.6255,35.6255,35628.0
2015-08-28 10:20:00,48.94,48.97,48.78,48.78,22952.0,35.6255,35.6473,35.509,35.509,22952.0
2015-08-28 10:25:00,48.8,48.89,48.8,48.86,28300.0,35.5235,35.5891,35.5235,35.5672,28300.0
2015-08-28 10:30:00,48.88,48.97,48.88,48.91,21898.0,35.5818,35.6473,35.5818,35.6036,21898.0
2015-08-28 10:35:00,48.9,48.9,48.76,48.79,55070.0,35.5963,35.5963,35.4944,35.5163,55070.0
2015-08-28 10:40:00,48.78,48.78,48.68,48.7,41874.0,35.509,35.509,35.4362,35.4507,41874.0
2015-08-28 10:45:00,48.71,48.73,48.63,48.67,39510.0,35.458,35.4726,35.3998,35.4289,39510.0
2015-08-28 10:50:00,48.66,48.7,48.6,48.7,23930.0,35.4216,35.4507,35.378,35.4507,23930.0
2015-08-28 10:55:00,48.68,48.71,48.59,48.61,16200.0,35.4362,35.458,35.3707,35.3852,16200.0
2015-08-28 11:00:00,48.6,48.66,48.59,48.66,22408.0,35.378,35.4216,35.3707,35.4216,22408.0
2015-08-28 11:05:00,48.66,48.7,48.58,48.59,29902.0,35.4216,35.4507,35.3634,35.3707,29902.0
2015-08-28 11:10:00,48.59,48.66,48.59,48.66,12800.0,35.3707,35.4216,35.3707,35.4216,12800.0
2015-08-28 11:15:00,48.67,48.7,48.64,48.67,37704.0,35.4289,35.4507,35.4071,35.4289,37704.0
2015-08-28 11:20:00,48.67,48.69,48.63,48.65,28982.0,35.4289,35.4435,35.3998,35.4144,28982.0
2015-08-28 11:25:00,48.65,48.73,48.64,48.7,42836.0,35.4144,35.4726,35.4071,35.4507,42836.0
2015-08-28 11:30:00,48.7,48.76,48.67,48.76,37104.0,35.4507,35.4944,35.4289,35.4944,37104.0
2015-08-28 11:35:00,48.74,48.74,48.65,48.66,37592.0,35.4799,35.4799,35.4144,35.4216,37592.0
2015-08-28 11:40:00,48.66,48.66,48.5,48.5,35300.0,35.4216,35.4216,35.3052,35.3052,35300.0
2015-08-28 11:45:00,48.5,48.52,48.41,48.44,28142.0,35.3052,35.3197,35.2396,35.2615,28142.0
2015-08-28 11:50:00,48.45,48.51,48.4,48.41,15944.0,35.2688,35.3124,35.2324,35.2396,15944.0
2015-08-28 11:55:00,48.39,48.4,48.32,48.33,30332.0,35.2251,35.2324,35.1741,35.1814,30332.0
2015-08-28 12:00:00,48.34,48.35,48.29,48.3,33114.0,35.1887,35.196,35.1523,35.1596,33114.0
2015-08-28 12:05:00,48.3,48.31,48.26,48.26,29576.0,35.1596,35.1669,35.1305,35.1305,29576.0
2015-08-28 12:10:00,48.27,48.27,48.18,48.22,22680.0,35.1377,35.1377,35.0722,35.1013,22680.0
2015-08-28 12:15:00,48.22,48.26,48.22,48.24,157834.0,35.1013,35.1305,35.1013,35.1159,157834.0
2015-08-28 12:20:00,48.25,48.3,48.23,48.28,80060.0,35.1232,35.1596,35.1086,35.145,80060.0
2015-08-28 12:25:00,48.29,48.31,48.26,48.31,23308.0,35.1523,35.1669,35.1305,35.1669,23308.0
2015-08-28 12:30:00,48.3,48.35,48.29,48.34,71838.0,35.1596,35.196,35.1523,35.1887,71838.0
2015-08-28 12:35:00,48.33,48.35,48.3,48.3,33162.0,35.1814,35.196,35.1596,35.1596,33162.0
2015-08-28 12:40:00,48.3,48.32,48.23,48.24,128572.0,35.1596,35.1741,35.1086,35.1159,128572.0
2015-08-28 12:45:00,48.24,48.27,48.13,48.18,61746.0,35.1159,35.1377,35.0358,35.0722,61746.0
2015-08-28 12:50:00,48.17,48.19,48.1,48.12,106092.0,35.0649,35.0795,35.014,35.0285,106092.0
2015-08-28 12:55:00,48.13,48.18,48.1,48.12,122218.0,35.0358,35.0722,35.014,35.0285,122218.0
2015-08-28 13:00:00,48.12,48.15,48.08,48.15,75064.0,35.0285,35.0504,34.9994,35.0504,75064.0
2015-08-28 13:05:00,48.18,48.19,48.14,48.17,87180.0,35.0722,35.0795,35.0431,35.0649,87180.0
2015-08-28 13:10:00,48.17,48.19,48.09,48.17,109034.0,35.0649,35.0795,35.0067,35.0649,109034.0
2015-08-28 13:15:00,48.17,48.19,48.13,48.17,53810.0,35.0649,35.0795,35.0358,35.0649,53810.0
2015-08-28 13:20:00,48.16,48.17,48.1,48.15,33886.0,35.0577,35.0649,35.014,35.0504,33886.0
2015-08-28 13:25:00,48.15,48.15,48.08,48.09,29198.0,35.0504,35.0504,34.9994,35.0067,29198.0
2015-08-28 13:30:00,48.09,48.14,48.09,48.1,23584.0,35.0067,35.0431,35.0067,35.014,23584.0
2015-08-28 13:35:00,48.11,48.11,48.05,48.09,20660.0,35.0213,35.0213,34.9776,35.0067,20660.0
2015-08-28 13:40:00,48.09,48.17,48.06,48.16,23300.0,35.0067,35.0649,34.9849,35.0577,23300.0
2015-08-28 13:45:00,48.17,48.18,48.13,48.13,16840.0,35.0649,35.0722,35.0358,35.0358,16840.0
2015-08-28 13:50:00,48.13,48.18,48.1,48.17,56682.0,35.0358,35.0722,35.014,35.0649,56682.0
2015-08-28 13:55:00,48.16,48.19,48.16,48.18,9406.0,35.0577,35.0795,35.0577,35.0722,9406.0
2015-08-28 14:00:00,48.2,48.33,48.2,48.31,17072.0,35.0868,35.1814,35.0868,35.1669,17072.0
2015-08-28 14:05:00,48.31,48.32,48.3,48.3,7270.0,35.1669,35.1741,35.1596,35.1596,7270.0
2015-08-28 14:10:00,48.31,48.31,48.28,48.3,14186.0,35.1669,35.1669,35.145,35.1596,14186.0
2015-08-28 14:15:00,48.29,48.31,48.27,48.28,13250.0,35.1523,35.1669,35.1377,35.145,13250.0
2015-08-28 14:20:00,48.29,48.29,48.27,48.27,14512.0,35.1523,35.1523,35.1377,35.1377,14512.0
2015-08-28 14:25:00,48.27,48.3,48.26,48.29,9500.0,35.1377,35.1596,35.1305,35.1523,9500.0
2015-08-28 14:30:00,48.33,48.35,48.3,48.3,18272.0,35.1814,35.196,35.1596,35.1596,18272.0
2015-08-28 14:35:00,48.29,48.29,48.24,48.27,13404.0,35.1523,35.1523,35.1159,35.1377,13404.0
2015-08-28 14:40:00,48.29,48.29,48.25,48.27,18910.0,35.1523,35.1523,35.1232,35.1377,18910.0
2015-08-28 14:45:00,48.29,48.39,48.29,48.39,11602.0,35.1523,35.2251,35.1523,35.2251,11602.0
2015-08-28 14:50:00,48.4,48.42,48.38,48.4,17134.0,35.2324,35.2469,35.2178,35.2324,17134.0
2015-08-28 14:55:00,48.4,48.45,48.4,48.44,20954.0,35.2324,35.2688,35.2324,35.2615,20954.0
2015-08-28 15:00:00,48.45,48.49,48.41,48.49,26872.0,35.2688,35.2979,35.2396,35.2979,26872.0
2015-08-28 15:05:00,48.49,48.55,48.47,48.55,28338.0,35.2979,35.3416,35.2833,35.3416,28338.0
2015-08-28 15:10:00,48.54,48.55,48.51,48.52,56754.0,35.3343,35.3416,35.3124,35.3197,56754.0
2015-08-28 15:15:00,48.51,48.51,48.41,48.42,52988.0,35.3124,35.3124,35.2396,35.2469,52988.0
2015-08-28 15:20:00,48.41,48.41,48.31,48.35,53060.0,35.2396,35.2396,35.1669,35.196,53060.0
2015-08-28 15:25:00,48.35,48.43,48.35,48.43,41756.0,35.196,35.2542,35.196,35.2542,41756.0
2015-08-28 15:30:00,48.42,48.42,48.35,48.35,40946.0,35.2469,35.2469,35.196,35.196,40946.0
2015-08-28 15:35:00,48.34,48.38,48.27,48.31,49628.0,35.1887,35.2178,35.1377,35.1669,49628.0
2015-08-28 15:40:00,48.32,48.35,48.23,48.35,65390.0,35.1741,35.196,35.1086,35.196,65390.0
2015-08-28 15:45:00,48.35,48.41,48.35,48.4,114658.0,35.196,35.2396,35.196,35.2324,114658.0
2015-08-28 15:50:00,48.41,48.52,48.41,48.49,125268.0,35.2396,35.3197,35.2396,35.2979,125268.0
2015-08-28 15:55:00,48.49,48.69,48.49,48.68,212078.0,35.2979,35.4435,35.2979,35.4362,212078.0
2015-08-31 09:30:00,48.53,48.57,48.23,48.29,38098.0,35.327,35.3561,35.1086,35.1523,38098.0
2015-08-31 09:35:00,48.29,48.44,48.26,48.32,15600.0,35.1523,35.2615,35.1305,35.1741,15600.0
2015-08-31 09:40:00,48.3,48.4,48.14,48.34,24008.0,35.1596,35.2324,35.0431,35.1887,24008.0
2015-08-31 09:45:00,48.31,48.33,48.17,48.26,42038.0,35.1669,35.1814,35.0649,35.1305,42038.0
2015-08-31 09:50:00,48.27,48.27,48.05,48.07,29178.0,35.1377,35.1377,34.9776,34.9921,29178.0
2015-08-31 09:55:00,48.07,48.13,47.92,47.92,25834.0,34.9921,35.0358,34.883,34.883,25834.0
2015-08-31 10:00:00,47.95,47.95,47.76,47.84,40162.0,34.9048,34.9048,34.7665,34.8247,40162.0
2015-08-31 10:05:00,47.8,47.83,47.74,47.74,30906.0,34.7956,34.8174,34.7519,34.7519,30906.0
2015-08-31 10:10:00,47.74,47.75,47.62,47.62,25928.0,34.7519,34.7592,34.6646,34.6646,25928.0
2015-08-31 10:15:00,47.63,47.7,47.57,47.57,60246.0,34.6719,34.7228,34.6282,34.6282,60246.0
2015-08-31 10:20:00,47.58,47.59,47.5,47.5,93840.0,34.6355,34.6427,34.5772,34.5772,93840.0
2015-08-31 10:25:00,47.5,47.62,47.45,47.59,126024.0,34.5772,34.6646,34.5408,34.6427,126024.0
2015-08-31 10:30:00,47.59,47.66,47.46,47.46,36622.0,34.6427,34.6937,34.5481,34.5481,36622.0
2015-08-31 10:35:00,47.48,47.48,47.37,47.42,40408.0,34.5627,34.5627,34.4826,34.519,40408.0
2015-08-31 10:40:00,47.43,47.44,47.35,47.4,25566.0,34.5263,34.5335,34.468,34.5044,25566.0
2015-08-31 10:45:00,47.39,47.47,47.36,47.38,40332.0,34.4971,34.5554,34.4753,34.4899,40332.0
2015-08-31 10:50:00,47.35,47.4,47.29,47.29,28568.0,34.468,34.5044,34.4244,34.4244,28568.0
2015-08-31 10:55:00,47.3,47.31,47.22,47.22,36906.0,34.4316,34.4389,34.3734,34.3734,36906.0
2015-08-31 11:00:00,47.22,47.22,47.14,47.15,31306.0,34.3734,34.3734,34.3152,34.3224,31306.0
2015-08-31 11:05:00,47.16,47.19,47.15,47.15,19464.0,34.3297,34.3516,34.3224,34.3224,19464.0
2015-08-31 11:10:00,47.15,47.16,47.09,47.16,47278.0,34.3224,34.3297,34.2788,34.3297,47278.0
2015-08-31 11:15:00,47.15,47.21,47.07,47.07,60574.0,34.3224,34.3661,34.2642,34.2642,60574.0
2015-08-31 11:20:00,47.07,47.08,47.02,47.06,41196.0,34.2642,34.2715,34.2278,34.2569,41196.0
2015-08-31 11:25:00,47.08,47.18,47.07,47.12,56368.0,34.2715,34.3443,34.2642,34.3006,56368.0
2015-08-31 11:30:00,47.12,47.18,47.12,47.16,27602.0,34.3006,34.3443,34.3006,34.3297,27602.0
2015-08-31 11:35:00,47.15,47.2,47.13,47.18,34680.0,34.3224,34.3588,34.3079,34.3443,34680.0
2015-08-31 11:40:00,47.18,47.42,47.18,47.38,30268.0,34.3443,34.519,34.3443,34.4899,30268.0
2015-08-31 11:45:00,47.4,47.4,47.3,47.3,36112.0,34.5044,34.5044,34.4316,34.4316,36112.0
2015-08-31 11:50:00,47.28,47.29,47.2,47.26,23340.0,34.4171,34.4244,34.3588,34.4025,23340.0
2015-08-31 11:55:00,47.26,47.26,47.12,47.13,27226.0,34.4025,34.4025,34.3006,34.3079,27226.0
2015-08-31 12:00:00,47.13,47.16,47.11,47.16,46988.0,34.3079,34.3297,34.2933,34.3297,46988.0
2015-08-31 12:05:00,47.16,47.22,47.16,47.2,34464.0,34.3297,34.3734,34.3297,34.3588,34464.0
2015-08-31 12:10:00,47.19,47.35,47.19,47.32,35388.0,34.3516,34.468,34.3516,34.4462,35388.0
2015-08-31 12:15:00,47.34,47.37,47.31,47.31,21696.0,34.4607,34.4826,34.4389,34.4389,21696.0
2015-08-31 12:20:00,47.32,47.38,47.31,47.38,34048.0,34.4462,34.4899,34.4389,34.4899,34048.0
2015-08-31 12:25:00,47.4,47.43,47.37,47.41,23630.0,34.5044,34.5263,34.4826,34.5117,23630.0
2015-08-31 12:30:00,47.42,47.5,47.41,47.45,32536.0,34.519,34.5772,34.5117,34.5408,32536.0
2015-08-31 12:35:00,47.46,47.46,47.41,47.43,59150.0,34.5481,34.5481,34.5117,34.5263,59150.0
2015-08-31 12:40:00,47.44,47.45,47.36,47.45,33594.0,34.5335,34.5408,34.4753,34.5408,33594.0
2015-08-31 12:45:00,47.45,47.46,47.38,47.45,17692.0,34.5408,34.5481,34.4899,34.5408,17692.0
2015-08-31 12:50:00,47.46,47.47,47.43,47.43,22344.0,34.5481,34.5554,34.5263,34.5263,22344.0
2015-08-31 12:55:00,47.42,47.44,47.37,47.38,17426.0,34.519,34.5335,34.4826,34.4899,17426.0
2015-08-31 13:00:00,47.37,47.38,47.32,47.38,19968.0,34.4826,34.4899,34.4462,34.4899,19968.0
2015-08-31 13:05:00,47.38,47.44,47.38,47.43,19010.0,34.4899,34.5335,34.4899,34.5263,19010.0
2015-08-31 13:10:00,47.43,47.44,47.42,47.43,21270.0,34.5263,34.5335,34.519,34.5263,21270.0
2015-08-31 13:15:00,47.44,47.44,47.39,47.42,25896.0,34.5335,34.5335,34.4971,34.519,25896.0
2015-08-31 13:20:00,47.42,47.44,47.38,47.38,23566.0,34.519,34.5335,34.4899,34.4899,23566.0
2015-08-31 13:25:00,47.38,47.4,47.35,47.38,25310.0,34.4899,34.5044,34.468,34.4899,25310.0
2015-08-31 13:30:00,47.39,47.41,47.35,47.35,23986.0,34.4971,34.5117,34.468,34.468,23986.0
2015-08-31 13:35:00,47.37,47.38,47.33,47.34,35726.0,34.4826,34.4899,34.4535,34.4607,35726.0
2015-08-31 13:40:00,47.35,47.41,47.34,47.4,26540.0,34.468,34.5117,34.4607,34.5044,26540.0
2015-08-31 13:45:00,47.4,47.42,47.4,47.4,23216.0,34.5044,34.519,34.5044,34.5044,23216.0
2015-08-31 13:50:00,47.38,47.39,47.35,47.37,23750.0,34.4899,34.4971,34.468,34.4826,23750.0
2015-08-31 13:55:00,47.37,47.41,47.35,47.41,28946.0,34.4826,34.5117,34.468,34.5117,28946.0
2015-08-31 14:00:00,47.4,47.48,47.39,47.45,45370.0,34.5044,34.5627,34.4971,34.5408,45370.0
2015-08-31 14:05:00,47.46,47.47,47.35,47.35,26712.0,34.5481,34.5554,34.468,34.468,26712.0
2015-08-31 14:10:00,47.35,47.35,47.26,47.27,31888.0,34.468,34.468,34.4025,34.4098,31888.0
2015-08-31 14:15:00,47.26,47.37,47.26,47.34,25182.0,34.4025,34.4826,34.4025,34.4607,25182.0
2015-08-31 14:20:00,47.34,47.4,47.32,47.38,17414.0,34.4607,34.5044,34.4462,34.4899,17414.0
2015-08-31 14:25:00,47.38,47.42,47.38,47.4,35106.0,34.4899,34.519,34.4899,34.5044,35106.0
2015-08-31 14:30:00,47.41,47.51,47.38,47.51,22218.0,34.5117,34.5845,34.4899,34.5845,22218.0
2015-08-31 14:35:00,47.51,47.51,47.47,47.47,24024.0,34.5845,34.5845,34.5554,34.5554,24024.0
2015-08-31 14:40:00,47.47,47.47,47.43,47.46,30984.0,34.5554,34.5554,34.5263,34.5481,30984.0
2015-08-31 14:45:00,47.46,47.46,47.39,47.39,25982.0,34.5481,34.5481,34.4971,34.4971,25982.0
2015-08-31 14:50:00,47.38,47.41,47.35,47.4,60690.0,34.4899,34.5117,34.468,34.5044,60690.0
2015-08-31 14:55:00,47.4,47.41,47.38,47.41,36516.0,34.5044,34.5117,34.4899,34.5117,36516.0
2015-08-31 15:00:00,47.41,47.5,47.41,47.49,67602.0,34.5117,34.5772,34.5117,34.5699,67602.0
2015-08-31 15:05:00,47.49,47.52,47.48,47.49,76774.0,34.5699,34.5918,34.5627,34.5699,76774.0
2015-08-31 15:10:00,47.49,47.49,47.45,47.48,43178.0,34.5699,34.5699,34.5408,34.5627,43178.0
2015-08-31 15:15:00,47.48,47.49,47.4,47.42,79424.0,34.5627,34.5699,34.5044,34.519,79424.0
2015-08-31 15:20:00,47.42,47.43,47.33,47.39,43902.0,34.519,34.5263,34.4535,34.4971,43902.0
2015-08-31 15:25:00,47.39,47.42,47.38,47.4,40624.0,34.4971,34.519,34.4899,34.5044,40624.0
2015-08-31 15:30:00,47.4,47.54,47.4,47.52,136320.0,34.5044,34.6063,34.5044,34.5918,136320.0
2015-08-31 15:35:00,47.52,47.52,47.43,47.43,70860.0,34.5918,34.5918,34.5263,34.5263,70860.0
2015-08-31 15:40:00,47.43,47.6,47.42,47.59,88410.0,34.5263,34.65,34.519,34.6427,88410.0
2015-08-31 15:45:00,47.59,47.6,47.51,47.54,107954.0,34.6427,34.65,34.5845,34.6063,107954.0
2015-08-31 15:50:00,47.54,47.57,47.51,47.54,100394.0,34.6063,34.6282,34.5845,34.6063,100394.0
2015-08-31 15:55:00,47.53,47.53,47.42,47.43,172514.0,34.5991,34.5991,34.519,34.5263,172514.0
2015-09-01 09:30:00,46.79,46.99,46.55,46.7,61788.0,34.0604,34.206,33.8857,33.9949,61788.0
2015-09-01 09:35:00,46.74,46.77,46.52,46.77,49180.0,34.024,34.0458,33.8638,34.0458,49180.0
2015-09-01 09:40:00,46.72,46.84,46.65,46.74,43640.0,34.0094,34.0968,33.9585,34.024,43640.0
2015-09-01 09:45:00,46.77,46.89,46.64,46.68,52180.0,34.0458,34.1332,33.9512,33.9803,52180.0
2015-09-01 09:50:00,46.66,46.68,46.6,46.61,32500.0,33.9657,33.9803,33.9221,33.9294,32500.0
2015-09-01 09:55:00,46.62,46.7,46.6,46.65,31730.0,33.9366,33.9949,33.9221,33.9585,31730.0
2015-09-01 10:00:00,46.63,46.67,46.57,46.6,18968.0,33.9439,33.973,33.9002,33.9221,18968.0
2015-09-01 10:05:00,46.59,46.68,46.54,46.67,25654.0,33.9148,33.9803,33.8784,33.973,25654.0
2015-09-01 10:10:00,46.67,46.87,46.67,46.85,74136.0,33.973,34.1186,33.973,34.1041,74136.0
2015-09-01 10:15:00,46.85,47.01,46.84,46.92,32444.0,34.1041,34.2205,34.0968,34.155,32444.0
2015-09-01 10:20:00,46.93,46.95,46.88,46.9,18270.0,34.1623,34.1769,34.1259,34.1405,18270.0
2015-09-01 10:25:00,46.88,47.01,46.85,47.01,23920.0,34.1259,34.2205,34.1041,34.2205,23920.0
2015-09-01 10:30:00,47.0,47.05,46.86,46.9,24700.0,34.2132,34.2496,34.1113,34.1405,24700.0
2015-09-01 10:35:00,46.9,46.97,46.82,46.88,29616.0,34.1405,34.1914,34.0822,34.1259,29616.0
2015-09-01 10:40:00,46.85,46.85,46.75,46.77,20696.0,34.1041,34.1041,34.0313,34.0458,20696.0
2015-09-01 10:45:00,46.76,46.82,46.73,46.74,20236.0,34.0385,34.0822,34.0167,34.024,20236.0
2015-09-01 10:50:00,46.74,46.75,46.63,46.68,37784.0,34.024,34.0313,33.9439,33.9803,37784.0
2015-09-01 10:55:00,46.68,46.72,46.61,46.65,41902.0,33.9803,34.0094,33.9294,33.9585,41902.0
2015-09-01 11:00:00,46.67,46.73,46.59,46.6,40312.0,33.973,34.0167,33.9148,33.9221,40312.0
2015-09-01 11:05:00,46.59,46.68,46.58,46.68,30950.0,33.9148,33.9803,33.9075,33.9803,30950.0
2015-09-01 11:10:00,46.69,46.7,46.59,46.62,24312.0,33.9876,33.9949,33.9148,33.9366,24312.0
2015-09-01 11:15:00,46.62,46.69,46.59,46.68,61932.0,33.9366,33.9876,33.9148,33.9803,61932.0
2015-09-01 11:20:00,46.68,46.75,46.65,46.68,65056.0,33.9803,34.0313,33.9585,33.9803,65056.0
2015-09-01 11:25:00,46.67,46.76,46.65,46.72,38728.0,33.973,34.0385,33.9585,34.0094,38728.0
2015-09-01 11:30:00,46.72,46.79,46.71,46.76,23390.0,34.0094,34.0604,34.0021,34.0385,23390.0
2015-09-01 11:35:00,46.76,46.81,46.72,46.75,20364.0,34.0385,34.0749,34.0094,34.0313,20364.0
2015-09-01 11:40:00,46.74,46.77,46.71,46.76,15772.0,34.024,34.0458,34.0021,34.0385,15772.0
2015-09-01 11:45:00,46.77,46.77,46.74,46.77,20218.0,34.0458,34.0458,34.024,34.0458,20218.0
2015-09-01 11:50:00,46.77,46.81,46.73,46.8,16000.0,34.0458,34.0749,34.0167,34.0677,16000.0
2015-09-01 11:55:00,46.8,46.82,46.75,46.76,15854.0,34.0677,34.0822,34.0313,34.0385,15854.0
2015-09-01 12:00:00,46.76,46.81,46.7,46.73,20542.0,34.0385,34.0749,33.9949,34.0167,20542.0
2015-09-01 12:05:00,46.72,46.74,46.66,46.66,22240.0,34.0094,34.024,33.9657,33.9657,22240.0
2015-09-01 12:10:00,46.66,46.66,46.63,46.63,17108.0,33.9657,33.9657,33.9439,33.9439,17108.0
2015-09-01 12:15:00,46.65,46.69,46.65,46.69,20404.0,33.9585,33.9876,33.9585,33.9876,20404.0
2015-09-01 12:20:00,46.68,46.71,46.66,46.66,15088.0,33.9803,34.0021,33.9657,33.9657,15088.0
2015-09-01 12:25:00,46.64,46.64,46.58,46.58,25044.0,33.9512,33.9512,33.9075,33.9075,25044.0
2015-09-01 12:30:00,46.58,46.6,46.52,46.55,62270.0,33.9075,33.9221,33.8638,33.8857,62270.0
2015-09-01 12:35:00,46.55,46.55,46.52,46.52,13200.0,33.8857,33.8857,33.8638,33.8638,13200.0
2015-09-01 12:40:00,46.52,46.52,46.37,46.42,44966.0,33.8638,33.8638,33.7546,33.791,44966.0
2015-09-01 12:45:00,46.42,46.42,46.37,46.38,17874.0,33.791,33.791,33.7546,33.7619,17874.0
2015-09-01 12:50:00,46.39,46.4,46.31,46.4,22004.0,33.7692,33.7765,33.711,33.7765,22004.0
2015-09-01 12:55:00,46.4,46.44,46.37,46.38,14060.0,33.7765,33.8056,33.7546,33.7619,14060.0
2015-09-01 13:00:00,46.37,46.53,46.37,46.52,18250.0,33.7546,33.8711,33.7546,33.8638,18250.0
2015-09-01 13:05:00,46.53,46.53,46.38,46.38,15756.0,33.8711,33.8711,33.7619,33.7619,15756.0
2015-09-01 13:10:00,46.37,46.41,46.31,46.31,13500.0,33.7546,33.7838,33.711,33.711,13500.0
2015-09-01 13:15:00,46.32,46.44,46.32,46.38,16562.0,33.7182,33.8056,33.7182,33.7619,16562.0
2015-09-01 13:20:00,46.36,46.37,46.32,46.37,14728.0,33.7474,33.7546,33.7182,33.7546,14728.0
2015-09-01 13:25:00,46.38,46.55,46.38,46.53,15318.0,33.7619,33.8857,33.7619,33.8711,15318.0
2015-09-01 13:30:00,46.52,46.57,46.51,46.51,14774.0,33.8638,33.9002,33.8566,33.8566,14774.0
2015-09-01 13:35:00,46.5,46.53,46.45,46.45,17624.0,33.8493,33.8711,33.8129,33.8129,17624.0
2015-09-01 13:40:00,46.44,46.53,46.41,46.53,14362.0,33.8056,33.8711,33.7838,33.8711,14362.0
2015-09-01 13:45:00,46.54,46.57,46.49,46.49,8156.0,33.8784,33.9002,33.842,33.842,8156.0
2015-09-01 13:50:00,46.48,46.5,46.45,46.5,14396.0,33.8347,33.8493,33.8129,33.8493,14396.0
2015-09-01 13:55:00,46.5,46.53,46.49,46.52,23036.0,33.8493,33.8711,33.842,33.8638,23036.0
2015-09-01 14:00:00,46.52,46.52,46.42,46.49,25124.0,33.8638,33.8638,33.791,33.842,25124.0
2015-09-01 14:05:00,46.49,46.51,46.46,46.47,38260.0,33.842,33.8566,33.8202,33.8274,38260.0
2015-09-01 14:10:00,46.46,46.47,46.41,46.47,20062.0,33.8202,33.8274,33.7838,33.8274,20062.0
2015-09-01 14:15:00,46.48,46.48,46.35,46.36,18844.0,33.8347,33.8347,33.7401,33.7474,18844.0
2015-09-01 14:20:00,46.35,46.51,46.34,46.49,25126.0,33.7401,33.8566,33.7328,33.842,25126.0
2015-09-01 14:25:00,46.49,46.5,46.42,46.42,36436.0,33.842,33.8493,33.791,33.791,36436.0
2015-09-01 14:30:00,46.41,46.53,46.4,46.51,88770.0,33.7838,33.8711,33.7765,33.8566,88770.0
2015-09-01 14:35:00,46.52,46.52,46.47,46.52,45196.0,33.8638,33.8638,33.8274,33.8638,45196.0
2015-09-01 14:40:00,46.54,46.55,46.41,46.42,26202.0,33.8784,33.8857,33.7838,33.791,26202.0
2015-09-01 14:45:00,46.4,46.43,46.32,46.32,23466.0,33.7765,33.7983,33.7182,33.7182,23466.0
2015-09-01 14:50:00,46.32,46.39,46.27,46.27,36666.0,33.7182,33.7692,33.6819,33.6819,36666.0
2015-09-01 14:55:00,46.27,46.34,46.27,46.27,32336.0,33.6819,33.7328,33.6819,33.6819,32336.0
2015-09-01 15:00:00,46.29,46.33,46.23,46.29,37980.0,33.6964,33.7255,33.6527,33.6964,37980.0
2015-09-01 15:05:00,46.29,46.3,46.22,46.26,31772.0,33.6964,33.7037,33.6455,33.6746,31772.0
2015-09-01 15:10:00,46.25,46.29,46.2,46.28,35866.0,33.6673,33.6964,33.6309,33.6891,35866.0
2015-09-01 15:15:00,46.27,46.27,46.15,46.16,41644.0,33.6819,33.6819,33.5945,33.6018,41644.0
2015-09-01 15:20:00,46.16,46.26,46.15,46.22,36388.0,33.6018,33.6746,33.5945,33.6455,36388.0
2015-09-01 15:25:00,46.21,46.25,46.1,46.13,94932.0,33.6382,33.6673,33.5581,33.5799,94932.0
2015-09-01 15:30:00,46.12,46.17,46.11,46.15,36358.0,33.5727,33.6091,33.5654,33.5945,36358.0
2015-09-01 15:35:00,46.15,46.16,46.0,46.02,59064.0,33.5945,33.6018,33.4853,33.4999,59064.0
2015-09-01 15:40:00,46.02,46.02,45.85,45.95,117160.0,33.4999,33.4999,33.3761,33.4489,117160.0
2015-09-01 15:45:00,45.95,46.07,45.91,46.02,124032.0,33.4489,33.5363,33.4198,33.4999,124032.0
2015-09-01 15:50:00,46.03,46.12,45.99,46.09,93260.0,33.5071,33.5727,33.478,33.5508,93260.0
2015-09-01 15:55:00,46.08,46.27,46.04,46.13,175794.0,33.5435,33.6819,33.5144,33.5799,175794.0
2015-09-02 09:30:00,46.59,46.65,46.19,46.26,34786.0,33.9148,33.9585,33.6236,33.6746,34786.0
2015-09-02 09:35:00,46.22,46.33,46.12,46.2,60500.0,33.6455,33.7255,33.5727,33.6309,60500.0
2015-09-02 09:40:00,46.18,46.26,46.1,46.17,43600.0,33.6163,33.6746,33.5581,33.6091,43600.0
2015-09-02 09:45:00,46.13,46.33,46.01,46.02,108546.0,33.5799,33.7255,33.4926,33.4999,108546.0
2015-09-02 09:50:00,46.02,46.13,46.02,46.05,15802.0,33.4999,33.5799,33.4999,33.5217,15802.0
2015-09-02 09:55:00,46.02,46.06,45.93,45.94,23478.0,33.4999,33.529,33.4344,33.4416,23478.0
2015-09-02 10:00:00,45.95,46.02,45.87,45.92,41698.0,33.4489,33.4999,33.3907,33.4271,41698.0
2015-09-02 10:05:00,45.94,46.0,45.9,45.9,56750.0,33.4416,33.4853,33.4125,33.4125,56750.0
2015-09-02 10:10:00,45.88,45.9,45.81,45.9,33312.0,33.398,33.4125,33.347,33.4125,33312.0
2015-09-02 10:15:00,45.88,45.9,45.69,45.69,34110.0,33.398,33.4125,33.2596,33.2596,34110.0
2015-09-02 10:20:00,45.7,45.72,45.5,45.56,99098.0,33.2669,33.2815,33.1213,33.165,99098.0
2015-09-02 10:25:00,45.57,45.62,45.51,45.6,62092.0,33.1723,33.2087,33.1286,33.1941,62092.0
2015-09-02 10:30:00,45.59,45.67,45.57,45.65,64494.0,33.1869,33.2451,33.1723,33.2305,64494.0
2015-09-02 10:35:00,45.66,45.76,45.62,45.74,35420.0,33.2378,33.3106,33.2087,33.296,35420.0
2015-09-02 10:40:00,45.76,45.84,45.74,45.8,20518.0,33.3106,33.3688,33.296,33.3397,20518.0
2015-09-02 10:45:00,45.8,45.81,45.68,45.68,18822.0,33.3397,33.347,33.2524,33.2524,18822.0
2015-09-02 10:50:00,45.68,45.77,45.67,45.68,44980.0,33.2524,33.3179,33.2451,33.2524,44980.0
2015-09-02 10:55:00,45.69,45.73,45.61,45.65,35224.0,33.2596,33.2888,33.2014,33.2305,35224.0
2015-09-02 11:00:00,45.64,45.69,45.55,45.58,37690.0,33.2232,33.2596,33.1577,33.1796,37690.0
2015-09-02 11:05:00,45.59,45.6,45.47,45.48,43836.0,33.1869,33.1941,33.0995,33.1068,43836.0
2015-09-02 11:10:00,45.48,45.48,45.42,45.43,37746.0,33.1068,33.1068,33.0631,33.0704,37746.0
2015-09-02 11:15:00,45.42,45.5,45.35,45.48,217992.0,33.0631,33.1213,33.0121,33.1068,217992.0
2015-09-02 11:20:00,45.48,45.54,45.45,45.46,30198.0,33.1068,33.1505,33.0849,33.0922,30198.0
2015-09-02 11:25:00,45.46,45.53,45.42,45.44,24736.0,33.0922,33.1432,33.0631,33.0777,24736.0
2015-09-02 11:30:00,45.43,45.57,45.43,45.54,49280.0,33.0704,33.1723,33.0704,33.1505,49280.0
2015-09-02 11:35:00,45.54,45.55,45.41,45.44,46472.0,33.1505,33.1577,33.0558,33.0777,46472.0
2015-09-02 11:40:00,45.43,45.51,45.43,45.51,20220.0,33.0704,33.1286,33.0704,33.1286,20220.0
2015-09-02 11:45:00,45.49,45.51,45.44,45.46,68066.0,33.1141,33.1286,33.0777,33.0922,68066.0
2015-09-02 11:50:00,45.45,45.45,45.34,45.37,23056.0,33.0849,33.0849,33.0049,33.0267,23056.0
2015-09-02 11:55:00,45.35,45.48,45.34,45.44,23272.0,33.0121,33.1068,33.0049,33.0777,23272.0
2015-09-02 12:00:00,45.44,45.52,45.44,45.46,14700.0,33.0777,33.1359,33.0777,33.0922,14700.0
2015-09-02 12:05:00,45.47,45.52,45.46,45.49,21708.0,33.0995,33.1359,33.0922,33.1141,21708.0
2015-09-02 12:10:00,45.49,45.57,45.48,45.54,17374.0,33.1141,33.1723,33.1068,33.1505,17374.0
2015-09-02 12:15:00,45.54,45.59,45.53,45.58,19530.0,33.1505,33.1869,33.1432,33.1796,19530.0
2015-09-02 12:20:00,45.59,45.64,45.59,45.63,19272.0,33.1869,33.2232,33.1869,33.216,19272.0
2015-09-02 12:25:00,45.63,45.66,45.6,45.65,32028.0,33.216,33.2378,33.1941,33.2305,32028.0
2015-09-02 12:30:00,45.65,45.65,45.56,45.58,40984.0,33.2305,33.2305,33.165,33.1796,40984.0
2015-09-02 12:35:00,45.58,45.74,45.57,45.73,18622.0,33.1796,33.296,33.1723,33.2888,18622.0
2015-09-02 12:40:00,45.73,45.79,45.72,45.78,10384.0,33.2888,33.3324,33.2815,33.3252,10384.0
2015-09-02 12:45:00,45.79,45.79,45.71,45.74,36504.0,33.3324,33.3324,33.2742,33.296,36504.0
2015-09-02 12:50:00,45.74,45.74,45.66,45.66,22560.0,33.296,33.296,33.2378,33.2378,22560.0
2015-09-02 12:55:00,45.67,45.82,45.67,45.81,14914.0,33.2451,33.3543,33.2451,33.347,14914.0
2015-09-02 13:00:00,45.81,45.81,45.4,45.73,67664.0,33.347,33.347,33.0485,33.2888,67664.0
2015-09-02 13:05:00,45.73,45.73,45.67,45.67,15180.0,33.2888,33.2888,33.2451,33.2451,15180.0
2015-09-02 13:10:00,45.67,45.73,45.67,45.72,21722.0,33.2451,33.2888,33.2451,33.2815,21722.0
2015-09-02 13:15:00,45.71,45.72,45.63,45.65,20782.0,33.2742,33.2815,33.216,33.2305,20782.0
2015-09-02 13:20:00,45.66,45.75,45.66,45.68,26904.0,33.2378,33.3033,33.2378,33.2524,26904.0
2015-09-02 13:25:00,45.66,45.7,45.63,45.69,27342.0,33.2378,33.2669,33.216,33.2596,27342.0
2015-09-02 13:30:00,45.7,45.7,45.65,45.66,23200.0,33.2669,33.2669,33.2305,33.2378,23200.0
2015-09-02 13:35:00,45.67,45.67,45.6,45.61,24002.0,33.2451,33.2451,33.1941,33.2014,24002.0
2015-09-02 13:40:00,45.6,45.68,45.6,45.68,22736.0,33.1941,33.2524,33.1941,33.2524,22736.0
2015-09-02 13:45:00,45.69,45.73,45.69,45.71,20902.0,33.2596,33.2888,33.2596,33.2742,20902.0
2015-09-02 13:50:00,45.72,45.73,45.63,45.67,17294.0,33.2815,33.2888,33.216,33.2451,17294.0
2015-09-02 13:55:00,45.68,45.69,45.64,45.66,11802.0,33.2524,33.2596,33.2232,33.2378,11802.0
2015-09-02 14:00:00,45.66,45.71,45.59,45.62,25632.0,33.2378,33.2742,33.1869,33.2087,25632.0
2015-09-02 14:05:00,45.65,45.68,45.6,45.63,17218.0,33.2305,33.2524,33.1941,33.216,17218.0
2015-09-02 14:10:00,45.66,45.74,45.66,45.72,21176.0,33.2378,33.296,33.2378,33.2815,21176.0
2015-09-02 14:15:00,45.72,45.73,45.67,45.67,24886.0,33.2815,33.2888,33.2451,33.2451,24886.0
2015-09-02 14:20:00,45.65,45.69,45.65,45.67,25040.0,33.2305,33.2596,33.2305,33.2451,25040.0
2015-09-02 14:25:00,45.67,45.71,45.63,45.67,36222.0,33.2451,33.2742,33.216,33.2451,36222.0
2015-09-02 14:30:00,45.67,45.67,45.61,45.64,25680.0,33.2451,33.2451,33.2014,33.2232,25680.0
2015-09-02 14:35:00,45.65,45.68,45.59,45.59,27164.0,33.2305,33.2524,33.1869,33.1869,27164.0
2015-09-02 14:40:00,45.62,45.64,45.57,45.59,55328.0,33.2087,33.2232,33.1723,33.1869,55328.0
2015-09-02 14:45:00,45.59,45.62,45.57,45.6,25066.0,33.1869,33.2087,33.1723,33.1941,25066.0
2015-09-02 14:50:00,45.6,45.65,45.59,45.63,25860.0,33.1941,33.2305,33.1869,33.216,25860.0
2015-09-02 14:55:00,45.63,45.7,45.6,45.69,25284.0,33.216,33.2669,33.1941,33.2596,25284.0
2015-09-02 15:00:00,45.68,45.76,45.68,45.76,19154.0,33.2524,33.3106,33.2524,33.3106,19154.0
2015-09-02 15:05:00,45.76,45.77,45.68,45.68,46414.0,33.3106,33.3179,33.2524,33.2524,46414.0
2015-09-02 15:10:00,45.67,45.77,45.6,45.63,270404.0,33.2451,33.3179,33.1941,33.216,270404.0
2015-09-02 15:15:00,45.62,45.66,45.6,45.63,28264.0,33.2087,33.2378,33.1941,33.216,28264.0
2015-09-02 15:20:00,45.65,45.69,45.63,45.66,32370.0,33.2305,33.2596,33.216,33.2378,32370.0
2015-09-02 15:25:00,45.67,45.77,45.66,45.76,59914.0,33.2451,33.3179,33.2378,33.3106,59914.0
2015-09-02 15:30:00,45.77,45.77,45.73,45.74,44790.0,33.3179,33.3179,33.2888,33.296,44790.0
2015-09-02 15:35:00,45.74,45.8,45.72,45.78,60574.0,33.296,33.3397,33.2815,33.3252,60574.0
2015-09-02 15:40:00,45.79,45.81,45.75,45.81,53366.0,33.3324,33.347,33.3033,33.347,53366.0
2015-09-02 15:45:00,45.8,45.81,45.76,45.77,120984.0,33.3397,33.347,33.3106,33.3179,120984.0
2015-09-02 15:50:00,45.77,45.85,45.77,45.85,196542.0,33.3179,33.3761,33.3179,33.3761,196542.0
2015-09-02 15:55:00,45.85,46.0,45.85,45.99,448770.0,33.3761,33.4853,33.3761,33.478,448770.0
2015-09-03 09:30:00,46.06,46.1,45.88,46.1,128482.0,33.529,33.5581,33.398,33.5581,128482.0
2015-09-03 09:35:00,46.07,46.16,45.88,45.93,140224.0,33.5363,33.6018,33.398,33.4344,140224.0
2015-09-03 09:40:00,45.94,46.05,45.91,45.92,108674.0,33.4416,33.5217,33.4198,33.4271,108674.0
2015-09-03 09:45:00,45.93,46.07,45.93,46.04,76108.0,33.4344,33.5363,33.4344,33.5144,76108.0
2015-09-03 09:50:00,46.06,46.2,46.06,46.13,10200.0,33.529,33.6309,33.529,33.5799,10200.0
2015-09-03 09:55:00,46.13,46.17,46.08,46.1,26670.0,33.5799,33.6091,33.5435,33.5581,26670.0
2015-09-03 10:00:00,46.1,46.14,46.06,46.1,26558.0,33.5581,33.5872,33.529,33.5581,26558.0
2015-09-03 10:05:00,46.12,46.2,46.11,46.18,24602.0,33.5727,33.6309,33.5654,33.6163,24602.0
2015-09-03 10:10:00,46.19,46.24,46.19,46.23,35006.0,33.6236,33.66,33.6236,33.6527,35006.0
2015-09-03 10:15:00,46.23,46.33,46.2,46.32,122412.0,33.6527,33.7255,33.6309,33.7182,122412.0
2015-09-03 10:20:00,46.31,46.37,46.3,46.36,43594.0,33.711,33.7546,33.7037,33.7474,43594.0
2015-09-03 10:25:00,46.38,46.43,46.38,46.39,25562.0,33.7619,33.7983,33.7619,33.7692,25562.0
2015-09-03 10:30:00,46.39,46.4,46.34,46.35,43064.0,33.7692,33.7765,33.7328,33.7401,43064.0
2015-09-03 10:35:00,46.36,46.45,46.35,46.44,137408.0,33.7474,33.8129,33.7401,33.8056,137408.0
2015-09-03 10:40:00,46.45,46.47,46.41,46.46,59852.0,33.8129,33.8274,33.7838,33.8202,59852.0
2015-09-03 10:45:00,46.45,46.47,46.4,46.46,23764.0,33.8129,33.8274,33.7765,33.8202,23764.0
2015-09-03 10:50:00,46.45,46.59,46.45,46.58,37614.0,33.8129,33.9148,33.8129,33.9075,37614.0
2015-09-03 10:55:00,46.59,46.61,46.52,46.57,33930.0,33.9148,33.9294,33.8638,33.9002,33930.0
2015-09-03 11:00:00,46.58,46.6,46.46,46.48,33968.0,33.9075,33.9221,33.8202,33.8347,33968.0
2015-09-03 11:05:00,46.49,46.56,46.49,46.52,37084.0,33.842,33.893,33.842,33.8638,37084.0
2015-09-03 11:10:00,46.52,46.52,46.44,46.44,34796.0,33.8638,33.8638,33.8056,33.8056,34796.0
2015-09-03 11:15:00,46.43,46.46,46.43,46.44,43818.0,33.7983,33.8202,33.7983,33.8056,43818.0
2015-09-03 11:20:00,46.44,46.47,46.42,46.44,80152.0,33.8056,33.8274,33.791,33.8056,80152.0
2015-09-03 11:25:00,46.44,46.46,46.43,46.46,57386.0,33.8056,33.8202,33.7983,33.8202,57386.0
2015-09-03 11:30:00,46.45,46.46,46.43,46.43,60228.0,33.8129,33.8202,33.7983,33.7983,60228.0
2015-09-03 11:35:00,46.43,46.5,46.4,46.47,78912.0,33.7983,33.8493,33.7765,33.8274,78912.0
2015-09-03 11:40:00,46.47,46.51,46.46,46.48,41944.0,33.8274,33.8566,33.8202,33.8347,41944.0
2015-09-03 11:45:00,46.47,46.47,46.41,46.43,95808.0,33.8274,33.8274,33.7838,33.7983,95808.0
2015-09-03 11:50:00,46.43,46.47,46.43,46.46,44912.0,33.7983,33.8274,33.7983,33.8202,44912.0
2015-09-03 11:55:00,46.46,46.52,46.46,46.5,42410.0,33.8202,33.8638,33.8202,33.8493,42410.0
2015-09-03 12:00:00,46.49,46.49,46.4,46.45,51898.0,33.842,33.842,33.7765,33.8129,51898.0
2015-09-03 12:05:00,46.45,46.52,46.45,46.49,11610.0,33.8129,33.8638,33.8129,33.842,11610.0
2015-09-03 12:10:00,46.49,46.49,46.43,46.44,84158.0,33.842,33.842,33.7983,33.8056,84158.0
2015-09-03 12:15:00,46.43,46.46,46.38,46.46,43560.0,33.7983,33.8202,33.7619,33.8202,43560.0
2015-09-03 12:20:00,46.46,46.47,46.43,46.45,63296.0,33.8202,33.8274,33.7983,33.8129,63296.0
2015-09-03 12:25:00,46.46,46.46,46.43,46.45,24606.0,33.8202,33.8202,33.7983,33.8129,24606.0
2015-09-03 12:30:00,46.46,46.46,46.41,46.44,77072.0,33.8202,33.8202,33.7838,33.8056,77072.0
2015-09-03 12:35:00,46.44,46.46,46.43,46.43,21400.0,33.8056,33.8202,33.7983,33.7983,21400.0
2015-09-03 12:40:00,46.43,46.45,46.4,46.44,139342.0,33.7983,33.8129,33.7765,33.8056,139342.0
2015-09-03 12:45:00,46.44,46.49,46.44,46.47,22204.0,33.8056,33.842,33.8056,33.8274,22204.0
2015-09-03 12:50:00,46.47,46.48,46.39,46.41,69836.0,33.8274,33.8347,33.7692,33.7838,69836.0
2015-09-03 12:55:00,46.42,46.42,46.4,46.4,11608.0,33.791,33.791,33.7765,33.7765,11608.0
2015-09-03 13:00:00,46.41,46.51,46.4,46.51,67060.0,33.7838,33.8566,33.7765,33.8566,67060.0
2015-09-03 13:05:00,46.51,46.51,46.41,46.43,76278.0,33.8566,33.8566,33.7838,33.7983,76278.0
2015-09-03 13:10:00,46.43,46.46,46.42,46.42,42814.0,33.7983,33.8202,33.791,33.791,42814.0
2015-09-03 13:15:00,46.4,46.49,46.38,46.49,32108.0,33.7765,33.842,33.7619,33.842,32108.0
2015-09-03 13:20:00,46.49,46.49,46.45,46.47,22580.0,33.842,33.842,33.8129,33.8274,22580.0
2015-09-03 13:25:00,46.47,46.55,46.47,46.5,26550.0,33.8274,33.8857,33.8274,33.8493,26550.0
2015-09-03 13:30:00,46.5,46.5,46.46,46.46,26386.0,33.8493,33.8493,33.8202,33.8202,26386.0
2015-09-03 13:35:00,46.46,46.49,46.44,46.47,23918.0,33.8202,33.842,33.8056,33.8274,23918.0
2015-09-03 13:40:00,46.47,46.49,46.44,46.44,34826.0,33.8274,33.842,33.8056,33.8056,34826.0
2015-09-03 13:45:00,46.45,46.52,46.45,46.49,46786.0,33.8129,33.8638,33.8129,33.842,46786.0
2015-09-03 13:50:00,46.49,46.49,46.43,46.49,97434.0,33.842,33.842,33.7983,33.842,97434.0
2015-09-03 13:55:00,46.49,46.49,46.43,46.43,34200.0,33.842,33.842,33.7983,33.7983,34200.0
2015-09-03 14:00:00,46.43,46.48,46.41,46.48,46834.0,33.7983,33.8347,33.7838,33.8347,46834.0
2015-09-03 14:05:00,46.48,46.51,46.44,46.45,28150.0,33.8347,33.8566,33.8056,33.8129,28150.0
2015-09-03 14:10:00,46.44,46.48,46.44,46.45,37718.0,33.8056,33.8347,33.8056,33.8129,37718.0
2015-09-03 14:15:00,46.44,46.49,46.44,46.49,29838.0,33.8056,33.842,33.8056,33.842,29838.0
2015-09-03 14:20:00,46.49,46.49,46.42,46.47,33310.0,33.842,33.842,33.791,33.8274,33310.0
2015-09-03 14:25:00,46.47,46.53,46.46,46.48,38896.0,33.8274,33.8711,33.8202,33.8347,38896.0
2015-09-03 14:30:00,46.48,46.51,46.44,46.44,42186.0,33.8347,33.8566,33.8056,33.8056,42186.0
2015-09-03 14:35:00,46.44,46.52,46.44,46.51,46040.0,33.8056,33.8638,33.8056,33.8566,46040.0
2015-09-03 14:40:00,46.52,46.54,46.47,46.52,31516.0,33.8638,33.8784,33.8274,33.8638,31516.0
2015-09-03 14:45:00,46.54,46.54,46.49,46.52,31696.0,33.8784,33.8784,33.842,33.8638,31696.0
2015-09-03 14:50:00,46.52,46.52,46.49,46.51,28102.0,33.8638,33.8638,33.842,33.8566,28102.0
2015-09-03 14:55:00,46.51,46.55,46.44,46.55,54174.0,33.8566,33.8857,33.8056,33.8857,54174.0
2015-09-03 15:00:00,46.54,46.57,46.54,46.55,33138.0,33.8784,33.9002,33.8784,33.8857,33138.0
2015-09-03 15:05:00,46.55,46.56,46.49,46.49,80794.0,33.8857,33.893,33.842,33.842,80794.0
2015-09-03 15:10:00,46.5,46.62,46.5,46.62,67356.0,33.8493,33.9366,33.8493,33.9366,67356.0
2015-09-03 15:15:00,46.62,46.62,46.56,46.57,46478.0,33.9366,33.9366,33.893,33.9002,46478.0
2015-09-03 15:20:00,46.58,46.62,46.57,46.58,45072.0,33.9075,33.9366,33.9002,33.9075,45072.0
2015-09-03 15:25:00,46.57,46.57,46.49,46.54,60398.0,33.9002,33.9002,33.842,33.8784,60398.0
2015-09-03 15:30:00,46.53,46.53,46.48,46.51,51994.0,33.8711,33.8711,33.8347,33.8566,51994.0
2015-09-03 15:35:00,46.51,46.52,46.36,46.45,113686.0,33.8566,33.8638,33.7474,33.8129,113686.0
2015-09-03 15:40:00,46.44,46.55,46.43,46.52,124166.0,33.8056,33.8857,33.7983,33.8638,124166.0
2015-09-03 15:45:00,46.52,46.66,46.52,46.6,104660.0,33.8638,33.9657,33.8638,33.9221,104660.0
2015-09-03 15:50:00,46.6,46.74,46.6,46.74,221608.0,33.9221,34.024,33.9221,34.024,221608.0
2015-09-03 15:55:00,46.74,46.77,46.7,46.7,377130.0,34.024,34.0458,33.9949,33.9949,377130.0
2015-09-04 09:30:00,46.22,46.3,45.98,46.22,61802.0,33.6455,33.7037,33.4707,33.6455,61802.0
2015-09-04 09:35:00,46.22,46.3,46.09,46.09,35918.0,33.6455,33.7037,33.5508,33.5508,35918.0
2015-09-04 09:40:00,46.07,46.16,46.05,46.1,52692.0,33.5363,33.6018,33.5217,33.5581,52692.0
2015-09-04 09:45:00,46.1,46.11,45.95,45.99,24544.0,33.5581,33.5654,33.4489,33.478,24544.0
2015-09-04 09:50:00,45.96,46.08,45.96,46.0,250484.0,33.4562,33.5435,33.4562,33.4853,250484.0
2015-09-04 09:55:00,46.0,46.07,45.98,46.02,25350.0,33.4853,33.5363,33.4707,33.4999,25350.0
2015-09-04 10:00:00,46.01,46.05,45.98,46.05,73868.0,33.4926,33.5217,33.4707,33.5217,73868.0
2015-09-04 10:05:00,46.03,46.04,45.94,45.95,61846.0,33.5071,33.5144,33.4416,33.4489,61846.0
2015-09-04 10:10:00,45.95,45.99,45.92,45.97,57616.0,33.4489,33.478,33.4271,33.4635,57616.0
2015-09-04 10:15:00,45.98,46.0,45.94,45.97,25050.0,33.4707,33.4853,33.4416,33.4635,25050.0
2015-09-04 10:20:00,45.97,46.04,45.96,46.0,26800.0,33.4635,33.5144,33.4562,33.4853,26800.0
2015-09-04 10:25:00,45.98,46.1,45.98,46.09,22664.0,33.4707,33.5581,33.4707,33.5508,22664.0
2015-09-04 10:30:00,46.08,46.17,46.08,46.11,26702.0,33.5435,33.6091,33.5435,33.5654,26702.0
2015-09-04 10:35:00,46.11,46.16,46.09,46.14,72466.0,33.5654,33.6018,33.5508,33.5872,72466.0
2015-09-04 10:40:00,46.15,46.19,46.12,46.19,66194.0,33.5945,33.6236,33.5727,33.6236,66194.0
2015-09-04 10:45:00,46.19,46.19,46.14,46.19,45978.0,33.6236,33.6236,33.5872,33.6236,45978.0
2015-09-04 10:50:00,46.18,46.29,46.16,46.29,52700.0,33.6163,33.6964,33.6018,33.6964,52700.0
2015-09-04 10:55:00,46.25,46.26,46.16,46.18,54684.0,33.6673,33.6746,33.6018,33.6163,54684.0
2015-09-04 11:00:00,46.18,46.24,46.16,46.16,37978.0,33.6163,33.66,33.6018,33.6018,37978.0
2015-09-04 11:05:00,46.17,46.24,46.17,46.21,33650.0,33.6091,33.66,33.6091,33.6382,33650.0
2015-09-04 11:10:00,46.21,46.3,46.2,46.3,43592.0,33.6382,33.7037,33.6309,33.7037,43592.0
2015-09-04 11:15:00,46.3,46.35,46.25,46.32,73244.0,33.7037,33.7401,33.6673,33.7182,73244.0
2015-09-04 11:20:00,46.32,46.33,46.24,46.26,40160.0,33.7182,33.7255,33.66,33.6746,40160.0
2015-09-04 11:25:00,46.25,46.26,46.22,46.23,53442.0,33.6673,33.6746,33.6455,33.6527,53442.0
2015-09-04 11:30:00,46.23,46.27,46.22,46.24,62338.0,33.6527,33.6819,33.6455,33.66,62338.0
2015-09-04 11:35:00,46.24,46.29,46.23,46.24,35102.0,33.66,33.6964,33.6527,33.66,35102.0
2015-09-04 11:40:00,46.23,46.29,46.23,46.27,34534.0,33.6527,33.6964,33.6527,33.6819,34534.0
2015-09-04 11:45:00,46.26,46.32,46.24,46.3,21898.0,33.6746,33.7182,33.66,33.7037,21898.0
2015-09-04 11:50:00,46.31,46.32,46.24,46.26,49712.0,33.711,33.7182,33.66,33.6746,49712.0
2015-09-04 11:55:00,46.26,46.29,46.23,46.24,93690.0,33.6746,33.6964,33.6527,33.66,93690.0
2015-09-04 12:00:00,46.24,46.27,46.22,46.24,81122.0,33.66,33.6819,33.6455,33.66,81122.0
2015-09-04 12:05:00,46.25,46.27,46.23,46.24,21400.0,33.6673,33.6819,33.6527,33.66,21400.0
2015-09-04 12:10:00,46.24,46.27,46.23,46.25,26338.0,33.66,33.6819,33.6527,33.6673,26338.0
2015-09-04 12:15:00,46.25,46.31,46.24,46.26,19794.0,33.6673,33.711,33.66,33.6746,19794.0
2015-09-04 12:20:00,46.26,46.3,46.24,46.25,19210.0,33.6746,33.7037,33.66,33.6673,19210.0
2015-09-04 12:25:00,46.26,46.27,46.23,46.26,20160.0,33.6746,33.6819,33.6527,33.6746,20160.0
2015-09-04 12:30:00,46.27,46.27,46.24,46.25,18488.0,33.6819,33.6819,33.66,33.6673,18488.0
2015-09-04 12:35:00,46.25,46.27,46.23,46.25,18530.0,33.6673,33.6819,33.6527,33.6673,18530.0
2015-09-04 12:40:00,46.26,46.26,46.23,46.24,15872.0,33.6746,33.6746,33.6527,33.66,15872.0
2015-09-04 12:45:00,46.24,46.27,46.23,46.27,21246.0,33.66,33.6819,33.6527,33.6819,21246.0
2015-09-04 12:50:00,46.27,46.3,46.27,46.29,9564.0,33.6819,33.7037,33.6819,33.6964,9564.0
2015-09-04 12:55:00,46.28,46.3,46.22,46.23,40986.0,33.6891,33.7037,33.6455,33.6527,40986.0
2015-09-04 13:00:00,46.23,46.24,46.2,46.24,50868.0,33.6527,33.66,33.6309,33.66,50868.0
2015-09-04 13:05:00,46.23,46.27,46.23,46.26,24670.0,33.6527,33.6819,33.6527,33.6746,24670.0
2015-09-04 13:10:00,46.26,46.29,46.24,46.26,21042.0,33.6746,33.6964,33.66,33.6746,21042.0
2015-09-04 13:15:00,46.24,46.28,46.24,46.26,27304.0,33.66,33.6891,33.66,33.6746,27304.0
2015-09-04 13:20:00,46.25,46.27,46.21,46.23,32494.0,33.6673,33.6819,33.6382,33.6527,32494.0
2015-09-04 13:25:00,46.22,46.25,46.21,46.23,49038.0,33.6455,33.6673,33.6382,33.6527,49038.0
2015-09-04 13:30:00,46.23,46.24,46.17,46.24,28490.0,33.6527,33.66,33.6091,33.66,28490.0
2015-09-04 13:35:00,46.23,46.29,46.23,46.29,17050.0,33.6527,33.6964,33.6527,33.6964,17050.0
2015-09-04 13:40:00,46.27,46.31,46.24,46.25,12972.0,33.6819,33.711,33.66,33.6673,12972.0
2015-09-04 13:45:00,46.24,46.27,46.23,46.24,16288.0,33.66,33.6819,33.6527,33.66,16288.0
2015-09-04 13:50:00,46.24,46.26,46.2,46.2,21698.0,33.66,33.6746,33.6309,33.6309,21698.0
2015-09-04 13:55:00,46.2,46.2,46.15,46.15,15792.0,33.6309,33.6309,33.5945,33.5945,15792.0
2015-09-04 14:00:00,46.15,46.16,46.13,46.15,15232.0,33.5945,33.6018,33.5799,33.5945,15232.0
2015-09-04 14:05:00,46.15,46.18,46.13,46.17,263320.0,33.5945,33.6163,33.5799,33.6091,263320.0
2015-09-04 14:10:00,46.18,46.18,46.13,46.16,16600.0,33.6163,33.6163,33.5799,33.6018,16600.0
2015-09-04 14:15:00,46.16,46.2,46.15,46.18,16406.0,33.6018,33.6309,33.5945,33.6163,16406.0
2015-09-04 14:20:00,46.18,46.18,46.09,46.1,15800.0,33.6163,33.6163,33.5508,33.5581,15800.0
2015-09-04 14:25:00,46.1,46.16,46.08,46.16,24046.0,33.5581,33.6018,33.5435,33.6018,24046.0
2015-09-04 14:30:00,46.16,46.16,46.1,46.12,12704.0,33.6018,33.6018,33.5581,33.5727,12704.0
2015-09-04 14:35:00,46.1,46.14,46.09,46.14,21664.0,33.5581,33.5872,33.5508,33.5872,21664.0
2015-09-04 14:40:00,46.15,46.21,46.15,46.2,27462.0,33.5945,33.6382,33.5945,33.6309,27462.0
2015-09-04 14:45:00,46.21,46.26,46.2,46.23,20730.0,33.6382,33.6746,33.6309,33.6527,20730.0
2015-09-04 14:50:00,46.23,46.24,46.19,46.22,33892.0,33.6527,33.66,33.6236,33.6455,33892.0
2015-09-04 14:55:00,46.22,46.27,46.21,46.26,37066.0,33.6455,33.6819,33.6382,33.6746,37066.0
2015-09-04 15:00:00,46.27,46.29,46.23,46.25,49892.0,33.6819,33.6964,33.6527,33.6673,49892.0
2015-09-04 15:05:00,46.25,46.31,46.24,46.26,41900.0,33.6673,33.711,33.66,33.6746,41900.0
2015-09-04 15:10:00,46.26,46.27,46.22,46.25,99742.0,33.6746,33.6819,33.6455,33.6673,99742.0
2015-09-04 15:15:00,46.25,46.27,46.22,46.26,72496.0,33.6673,33.6819,33.6455,33.6746,72496.0
2015-09-04 15:20:00,46.25,46.27,46.21,46.22,103614.0,33.6673,33.6819,33.6382,33.6455,103614.0
2015-09-04 15:25:00,46.22,46.27,46.16,46.27,77830.0,33.6455,33.6819,33.6018,33.6819,77830.0
2015-09-04 15:30:00,46.27,46.35,46.23,46.32,79560.0,33.6819,33.7401,33.6527,33.7182,79560.0
2015-09-04 15:35:00,46.31,46.4,46.3,46.33,72840.0,33.711,33.7765,33.7037,33.7255,72840.0
2015-09-04 15:40:00,46.33,46.42,46.31,46.38,60124.0,33.7255,33.791,33.711,33.7619,60124.0
2015-09-04 15:45:00,46.38,46.55,46.38,46.53,142222.0,33.7619,33.8857,33.7619,33.8711,142222.0
2015-09-04 15:50:00,46.54,46.54,46.41,46.46,114164.0,33.8784,33.8784,33.7838,33.8202,114164.0
2015-09-04 15:55:00,46.46,46.5,46.31,46.32,269958.0,33.8202,33.8493,33.711,33.7182,269958.0
2015-09-08 09:30:00,46.65,46.81,46.65,46.81,45902.0,33.9585,34.0749,33.9585,34.0749,45902.0
2015-09-08 09:35:00,46.78,46.84,46.68,46.68,31646.0,34.0531,34.0968,33.9803,33.9803,31646.0
2015-09-08 09:40:00,46.71,46.83,46.66,46.83,39998.0,34.0021,34.0895,33.9657,34.0895,39998.0
2015-09-08 09:45:00,46.8,46.8,46.67,46.73,15514.0,34.0677,34.0677,33.973,34.0167,15514.0
2015-09-08 09:50:00,46.74,46.74,46.63,46.63,22272.0,34.024,34.024,33.9439,33.9439,22272.0
2015-09-08 09:55:00,46.66,46.69,46.56,46.56,57240.0,33.9657,33.9876,33.893,33.893,57240.0
2015-09-08 10:00:00,46.56,46.6,46.52,46.59,61970.0,33.893,33.9221,33.8638,33.9148,61970.0
2015-09-08 10:05:00,46.6,46.73,46.6,46.67,32278.0,33.9221,34.0167,33.9221,33.973,32278.0
2015-09-08 10:10:00,46.66,46.79,46.66,46.78,9602.0,33.9657,34.0604,33.9657,34.0531,9602.0
2015-09-08 10:15:00,46.77,46.79,46.7,46.7,37128.0,34.0458,34.0604,33.9949,33.9949,37128.0
2015-09-08 10:20:00,46.7,46.72,46.62,46.69,30290.0,33.9949,34.0094,33.9366,33.9876,30290.0
2015-09-08 10:25:00,46.7,46.72,46.68,46.68,11914.0,33.9949,34.0094,33.9803,33.9803,11914.0
2015-09-08 10:30:00,46.67,46.69,46.59,46.6,26008.0,33.973,33.9876,33.9148,33.9221,26008.0
2015-09-08 10:35:00,46.6,46.61,46.55,46.58,32394.0,33.9221,33.9294,33.8857,33.9075,32394.0
2015-09-08 10:40:00,46.56,46.56,46.47,46.51,24688.0,33.893,33.893,33.8274,33.8566,24688.0
2015-09-08 10:45:00,46.5,46.51,46.44,46.46,44628.0,33.8493,33.8566,33.8056,33.8202,44628.0
2015-09-08 10:50:00,46.46,46.48,46.45,46.46,58912.0,33.8202,33.8347,33.8129,33.8202,58912.0
2015-09-08 10:55:00,46.46,46.6,46.45,46.57,34050.0,33.8202,33.9221,33.8129,33.9002,34050.0
2015-09-08 11:00:00,46.56,46.56,46.47,46.47,26854.0,33.893,33.893,33.8274,33.8274,26854.0
2015-09-08 11:05:00,46.47,46.47,46.38,46.45,24204.0,33.8274,33.8274,33.7619,33.8129,24204.0
2015-09-08 11:10:00,46.46,46.47,46.45,46.46,20404.0,33.8202,33.8274,33.8129,33.8202,20404.0
2015-09-08 11:15:00,46.45,46.46,46.42,46.45,27276.0,33.8129,33.8202,33.791,33.8129,27276.0
2015-09-08 11:20:00,46.46,46.48,46.43,46.47,18146.0,33.8202,33.8347,33.7983,33.8274,18146.0
2015-09-08 11:25:00,46.47,46.47,46.44,46.45,35396.0,33.8274,33.8274,33.8056,33.8129,35396.0
2015-09-08 11:30:00,46.45,46.48,46.44,46.45,45436.0,33.8129,33.8347,33.8056,33.8129,45436.0
2015-09-08 11:35:00,46.45,46.46,46.43,46.44,45436.0,33.8129,33.8202,33.7983,33.8056,45436.0
2015-09-08 11:40:00,46.43,46.44,46.37,46.37,36440.0,33.7983,33.8056,33.7546,33.7546,36440.0
2015-09-08 11:45:00,46.38,46.4,46.35,46.36,31542.0,33.7619,33.7765,33.7401,33.7474,31542.0
2015-09-08 11:50:00,46.35,46.37,46.33,46.34,29828.0,33.7401,33.7546,33.7255,33.7328,29828.0
2015-09-08 11:55:00,46.34,46.4,46.32,46.4,10898.0,33.7328,33.7765,33.7182,33.7765,10898.0
2015-09-08 12:00:00,46.39,46.4,46.38,46.4,7500.0,33.7692,33.7765,33.7619,33.7765,7500.0
2015-09-08 12:05:00,46.4,46.42,46.38,46.42,7780.0,33.7765,33.791,33.7619,33.791,7780.0
2015-09-08 12:10:00,46.42,46.47,46.42,46.47,14634.0,33.791,33.8274,33.791,33.8274,14634.0
2015-09-08 12:15:00,46.46,46.51,46.45,46.48,11324.0,33.8202,33.8566,33.8129,33.8347,11324.0
2015-09-08 12:20:00,46.48,46.52,46.47,46.49,23166.0,33.8347,33.8638,33.8274,33.842,23166.0
2015-09-08 12:25:00,46.49,46.49,46.42,46.48,14196.0,33.842,33.842,33.791,33.8347,14196.0
2015-09-08 12:30:00,46.48,46.49,46.39,46.4,19460.0,33.8347,33.842,33.7692,33.7765,19460.0
2015-09-08 12:35:00,46.4,46.42,46.38,46.41,13686.0,33.7765,33.791,33.7619,33.7838,13686.0
2015-09-08 12:40:00,46.4,46.43,46.38,46.41,11876.0,33.7765,33.7983,33.7619,33.7838,11876.0
2015-09-08 12:45:00,46.41,46.42,46.4,46.4,11322.0,33.7838,33.791,33.7765,33.7765,11322.0
2015-09-08 12:50:00,46.4,46.41,46.36,46.41,9600.0,33.7765,33.7838,33.7474,33.7838,9600.0
2015-09-08 12:55:00,46.4,46.4,46.35,46.37,8844.0,33.7765,33.7765,33.7401,33.7546,8844.0
2015-09-08 13:00:00,46.37,46.38,46.35,46.35,7596.0,33.7546,33.7619,33.7401,33.7401,7596.0
2015-09-08 13:05:00,46.34,46.37,46.34,46.37,6066.0,33.7328,33.7546,33.7328,33.7546,6066.0
2015-09-08 13:10:00,46.38,46.39,46.35,46.35,18982.0,33.7619,33.7692,33.7401,33.7401,18982.0
2015-09-08 13:15:00,46.35,46.39,46.35,46.35,18174.0,33.7401,33.7692,33.7401,33.7401,18174.0
2015-09-08 13:20:00,46.35,46.38,46.33,46.34,14804.0,33.7401,33.7619,33.7255,33.7328,14804.0
2015-09-08 13:25:00,46.34,46.34,46.31,46.32,53360.0,33.7328,33.7328,33.711,33.7182,53360.0
2015-09-08 13:30:00,46.32,46.33,46.31,46.32,38454.0,33.7182,33.7255,33.711,33.7182,38454.0
2015-09-08 13:35:00,46.32,46.37,46.31,46.37,61280.0,33.7182,33.7546,33.711,33.7546,61280.0
2015-09-08 13:40:00,46.38,46.42,46.37,46.41,19604.0,33.7619,33.791,33.7546,33.7838,19604.0
2015-09-08 13:45:00,46.41,46.44,46.41,46.44,12386.0,33.7838,33.8056,33.7838,33.8056,12386.0
2015-09-08 13:50:00,46.45,46.46,46.43,46.44,8668.0,33.8129,33.8202,33.7983,33.8056,8668.0
2015-09-08 13:55:00,46.44,46.48,46.44,46.47,10600.0,33.8056,33.8347,33.8056,33.8274,10600.0
2015-09-08 14:00:00,46.47,46.49,46.42,46.43,25082.0,33.8274,33.842,33.791,33.7983,25082.0
2015-09-08 14:05:00,46.43,46.44,46.4,46.41,11872.0,33.7983,33.8056,33.7765,33.7838,11872.0
2015-09-08 14:10:00,46.41,46.45,46.41,46.43,9826.0,33.7838,33.8129,33.7838,33.7983,9826.0
2015-09-08 14:15:00,46.43,46.47,46.41,46.42,20194.0,33.7983,33.8274,33.7838,33.791,20194.0
2015-09-08 14:20:00,46.42,46.43,46.4,46.4,23650.0,33.791,33.7983,33.7765,33.7765,23650.0
2015-09-08 14:25:00,46.4,46.44,46.34,46.34,31992.0,33.7765,33.8056,33.7328,33.7328,31992.0
2015-09-08 14:30:00,46.35,46.41,46.35,46.38,29352.0,33.7401,33.7838,33.7401,33.7619,29352.0
2015-09-08 14:35:00,46.38,46.43,46.38,46.41,57706.0,33.7619,33.7983,33.7619,33.7838,57706.0
2015-09-08 14:40:00,46.41,46.43,46.4,46.41,57440.0,33.7838,33.7983,33.7765,33.7838,57440.0
2015-09-08 14:45:00,46.41,46.47,46.4,46.41,53106.0,33.7838,33.8274,33.7765,33.7838,53106.0
2015-09-08 14:50:00,46.41,46.47,46.41,46.45,25810.0,33.7838,33.8274,33.7838,33.8129,25810.0
2015-09-08 14:55:00,46.45,46.45,46.38,46.38,33000.0,33.8129,33.8129,33.7619,33.7619,33000.0
2015-09-08 15:00:00,46.39,46.43,46.38,46.42,30270.0,33.7692,33.7983,33.7619,33.791,30270.0
2015-09-08 15:05:00,46.41,46.43,46.37,46.39,31294.0,33.7838,33.7983,33.7546,33.7692,31294.0
2015-09-08 15:10:00,46.4,46.48,46.4,46.45,37030.0,33.7765,33.8347,33.7765,33.8129,37030.0
2015-09-08 15:15:00,46.45,46.51,46.44,46.5,46416.0,33.8129,33.8566,33.8056,33.8493,46416.0
2015-09-08 15:20:00,46.51,46.51,46.45,46.46,54812.0,33.8566,33.8566,33.8129,33.8202,54812.0
2015-09-08 15:25:00,46.46,46.5,46.44,46.49,36670.0,33.8202,33.8493,33.8056,33.842,36670.0
2015-09-08 15:30:00,46.49,46.5,46.45,46.46,65368.0,33.842,33.8493,33.8129,33.8202,65368.0
2015-09-08 15:35:00,46.46,46.51,46.46,46.49,86640.0,33.8202,33.8566,33.8202,33.842,86640.0
2015-09-08 15:40:00,46.49,46.49,46.43,46.45,103292.0,33.842,33.842,33.7983,33.8129,103292.0
2015-09-08 15:45:00,46.45,46.49,46.44,46.45,107688.0,33.8129,33.842,33.8056,33.8129,107688.0
2015-09-08 15:50:00,46.45,46.48,46.4,46.47,98292.0,33.8129,33.8347,33.7765,33.8274,98292.0
2015-09-08 15:55:00,46.47,46.49,46.43,46.47,154564.0,33.8274,33.842,33.7983,33.8274,154564.0
2015-09-09 09:30:00,46.58,46.66,46.42,46.46,66714.0,33.9075,33.9657,33.791,33.8202,66714.0
2015-09-09 09:35:00,46.44,46.49,46.37,46.38,34478.0,33.8056,33.842,33.7546,33.7619,34478.0
2015-09-09 09:40:00,46.4,46.41,46.23,46.27,59522.0,33.7765,33.7838,33.6527,33.6819,59522.0
2015-09-09 09:45:00,46.26,46.29,46.11,46.13,55714.0,33.6746,33.6964,33.5654,33.5799,55714.0
2015-09-09 09:50:00,46.13,46.13,45.98,46.02,55810.0,33.5799,33.5799,33.4707,33.4999,55810.0
2015-09-09 09:55:00,46.02,46.05,46.02,46.05,23790.0,33.4999,33.5217,33.4999,33.5217,23790.0
2015-09-09 10:00:00,46.06,46.09,46.02,46.08,33794.0,33.529,33.5508,33.4999,33.5435,33794.0
2015-09-09 10:05:00,46.1,46.21,46.06,46.21,22454.0,33.5581,33.6382,33.529,33.6382,22454.0
2015-09-09 10:10:00,46.19,46.21,46.09,46.13,27584.0,33.6236,33.6382,33.5508,33.5799,27584.0
2015-09-09 10:15:00,46.13,46.18,46.12,46.14,20002.0,33.5799,33.6163,33.5727,33.5872,20002.0
2015-09-09 10:20:00,46.15,46.19,46.12,46.19,23240.0,33.5945,33.6236,33.5727,33.6236,23240.0
2015-09-09 10:25:00,46.2,46.24,46.16,46.19,20896.0,33.6309,33.66,33.6018,33.6236,20896.0
2015-09-09 10:30:00,46.19,46.23,46.07,46.07,35814.0,33.6236,33.6527,33.5363,33.5363,35814.0
2015-09-09 10:35:00,46.07,46.07,45.92,45.99,81522.0,33.5363,33.5363,33.4271,33.478,81522.0
2015-09-09 10:40:00,46.01,46.09,45.99,46.08,28932.0,33.4926,33.5508,33.478,33.5435,28932.0
2015-09-09 10:45:00,46.08,46.18,46.07,46.16,35306.0,33.5435,33.6163,33.5363,33.6018,35306.0
2015-09-09 10:50:00,46.19,46.19,46.07,46.08,17370.0,33.6236,33.6236,33.5363,33.5435,17370.0
2015-09-09 10:55:00,46.09,46.13,46.08,46.13,8656.0,33.5508,33.5799,33.5435,33.5799,8656.0
2015-09-09 11:00:00,46.14,46.23,46.14,46.23,14972.0,33.5872,33.6527,33.5872,33.6527,14972.0
2015-09-09 11:05:00,46.23,46.24,46.2,46.24,5000.0,33.6527,33.66,33.6309,33.66,5000.0
2015-09-09 11:10:00,46.24,46.26,46.21,46.23,10664.0,33.66,33.6746,33.6382,33.6527,10664.0
2015-09-09 11:15:00,46.24,46.27,46.22,46.27,16704.0,33.66,33.6819,33.6455,33.6819,16704.0
2015-09-09 11:20:00,46.27,46.27,46.15,46.19,27412.0,33.6819,33.6819,33.5945,33.6236,27412.0
2015-09-09 11:25:00,46.2,46.24,46.18,46.21,47694.0,33.6309,33.66,33.6163,33.6382,47694.0
2015-09-09 11:30:00,46.22,46.27,46.2,46.27,14520.0,33.6455,33.6819,33.6309,33.6819,14520.0
2015-09-09 11:35:00,46.27,46.27,46.23,46.24,23716.0,33.6819,33.6819,33.6527,33.66,23716.0
2015-09-09 11:40:00,46.23,46.27,46.23,46.26,52890.0,33.6527,33.6819,33.6527,33.6746,52890.0
2015-09-09 11:45:00,46.26,46.3,46.26,46.26,30396.0,33.6746,33.7037,33.6746,33.6746,30396.0
2015-09-09 11:50:00,46.27,46.27,46.16,46.17,19962.0,33.6819,33.6819,33.6018,33.6091,19962.0
2015-09-09 11:55:00,46.18,46.24,46.17,46.24,12546.0,33.6163,33.66,33.6091,33.66,12546.0
2015-09-09 12:00:00,46.23,46.26,46.22,46.23,8206.0,33.6527,33.6746,33.6455,33.6527,8206.0
2015-09-09 12:05:00,46.23,46.27,46.21,46.27,7224.0,33.6527,33.6819,33.6382,33.6819,7224.0
2015-09-09 12:10:00,46.26,46.29,46.26,46.27,15900.0,33.6746,33.6964,33.6746,33.6819,15900.0
2015-09-09 12:15:00,46.29,46.29,46.25,46.29,19370.0,33.6964,33.6964,33.6673,33.6964,19370.0
2015-09-09 12:20:00,46.3,46.31,46.22,46.23,14786.0,33.7037,33.711,33.6455,33.6527,14786.0
2015-09-09 12:25:00,46.23,46.24,46.21,46.21,8102.0,33.6527,33.66,33.6382,33.6382,8102.0
2015-09-09 12:30:00,46.24,46.27,46.24,46.24,5078.0,33.66,33.6819,33.66,33.66,5078.0
2015-09-09 12:35:00,46.24,46.26,46.21,46.23,16578.0,33.66,33.6746,33.6382,33.6527,16578.0
2015-09-09 12:40:00,46.23,46.24,46.23,46.24,7478.0,33.6527,33.66,33.6527,33.66,7478.0
2015-09-09 12:45:00,46.24,46.28,46.24,46.24,7402.0,33.66,33.6891,33.66,33.66,7402.0
2015-09-09 12:50:00,46.25,46.26,46.18,46.2,19464.0,33.6673,33.6746,33.6163,33.6309,19464.0
2015-09-09 12:55:00,46.2,46.21,46.17,46.18,9000.0,33.6309,33.6382,33.6091,33.6163,9000.0
2015-09-09 13:00:00,46.18,46.21,46.15,46.16,19300.0,33.6163,33.6382,33.5945,33.6018,19300.0
2015-09-09 13:05:00,46.18,46.2,46.18,46.19,8146.0,33.6163,33.6309,33.6163,33.6236,8146.0
2015-09-09 13:10:00,46.18,46.19,46.16,46.19,11980.0,33.6163,33.6236,33.6018,33.6236,11980.0
2015-09-09 13:15:00,46.21,46.25,46.21,46.24,7090.0,33.6382,33.6673,33.6382,33.66,7090.0
2015-09-09 13:20:00,46.24,46.25,46.22,46.23,14708.0,33.66,33.6673,33.6455,33.6527,14708.0
2015-09-09 13:25:00,46.22,46.22,46.18,46.19,9740.0,33.6455,33.6455,33.6163,33.6236,9740.0
2015-09-09 13:30:00,46.18,46.18,46.13,46.16,27360.0,33.6163,33.6163,33.5799,33.6018,27360.0
2015-09-09 13:35:00,46.15,46.17,46.12,46.13,19262.0,33.5945,33.6091,33.5727,33.5799,19262.0
2015-09-09 13:40:00,46.13,46.13,46.11,46.12,7210.0,33.5799,33.5799,33.5654,33.5727,7210.0
2015-09-09 13:45:00,46.1,46.11,46.09,46.1,12600.0,33.5581,33.5654,33.5508,33.5581,12600.0
2015-09-09 13:50:00,46.09,46.1,46.02,46.05,20678.0,33.5508,33.5581,33.4999,33.5217,20678.0
2015-09-09 13:55:00,46.04,46.04,46.0,46.0,11428.0,33.5144,33.5144,33.4853,33.4853,11428.0
2015-09-09 14:00:00,46.0,46.03,46.0,46.01,14198.0,33.4853,33.5071,33.4853,33.4926,14198.0
2015-09-09 14:05:00,46.01,46.06,45.99,46.05,26044.0,33.4926,33.529,33.478,33.5217,26044.0
2015-09-09 14:10:00,46.04,46.07,46.04,46.07,11662.0,33.5144,33.5363,33.5144,33.5363,11662.0
2015-09-09 14:15:00,46.07,46.08,46.04,46.07,11028.0,33.5363,33.5435,33.5144,33.5363,11028.0
2015-09-09 14:20:00,46.06,46.07,46.0,46.01,21528.0,33.529,33.5363,33.4853,33.4926,21528.0
2015-09-09 14:25:00,46.01,46.04,45.97,45.99,11000.0,33.4926,33.5144,33.4635,33.478,11000.0
2015-09-09 14:30:00,45.99,45.99,45.95,45.97,17344.0,33.478,33.478,33.4489,33.4635,17344.0
2015-09-09 14:35:00,45.98,46.03,45.98,46.01,20702.0,33.4707,33.5071,33.4707,33.4926,20702.0
2015-09-09 14:40:00,46.01,46.02,45.95,45.98,26824.0,33.4926,33.4999,33.4489,33.4707,26824.0
2015-09-09 14:45:00,45.97,45.98,45.95,45.97,29424.0,33.4635,33.4707,33.4489,33.4635,29424.0
2015-09-09 14:50:00,45.96,46.06,45.96,46.05,16402.0,33.4562,33.529,33.4562,33.5217,16402.0
2015-09-09 14:55:00,46.05,46.06,46.02,46.03,14914.0,33.5217,33.529,33.4999,33.5071,14914.0
2015-09-09 15:00:00,46.02,46.08,45.98,46.08,38378.0,33.4999,33.5435,33.4707,33.5435,38378.0
2015-09-09 15:05:00,46.07,46.1,46.06,46.08,24200.0,33.5363,33.5581,33.529,33.5435,24200.0
2015-09-09 15:10:00,46.07,46.08,45.99,46.07,33692.0,33.5363,33.5435,33.478,33.5363,33692.0
2015-09-09 15:15:00,46.06,46.11,46.0,46.07,32378.0,33.529,33.5654,33.4853,33.5363,32378.0
2015-09-09 15:20:00,46.06,46.1,46.04,46.05,18908.0,33.529,33.5581,33.5144,33.5217,18908.0
2015-09-09 15:25:00,46.06,46.06,45.96,45.98,43702.0,33.529,33.529,33.4562,33.4707,43702.0
2015-09-09 15:30:00,45.97,45.98,45.84,45.89,48982.0,33.4635,33.4707,33.3688,33.4052,48982.0
2015-09-09 15:35:00,45.9,45.92,45.84,45.85,45838.0,33.4125,33.4271,33.3688,33.3761,45838.0
2015-09-09 15:40:00,45.84,45.84,45.73,45.73,49642.0,33.3688,33.3688,33.2888,33.2888,49642.0
2015-09-09 15:45:00,45.72,45.76,45.68,45.71,52022.0,33.2815,33.3106,33.2524,33.2742,52022.0
2015-09-09 15:50:00,45.71,45.74,45.67,45.67,62718.0,33.2742,33.296,33.2451,33.2451,62718.0
2015-09-09 15:55:00,45.68,45.77,45.64,45.74,125640.0,33.2524,33.3179,33.2232,33.296,125640.0
2015-09-10 09:30:00,45.7,45.74,45.55,45.72,59154.0,33.2669,33.296,33.1577,33.2815,59154.0
2015-09-10 09:35:00,45.72,45.81,45.63,45.76,21982.0,33.2815,33.347,33.216,33.3106,21982.0
2015-09-10 09:40:00,45.72,45.76,45.67,45.73,39264.0,33.2815,33.3106,33.2451,33.2888,39264.0
2015-09-10 09:45:00,45.71,45.83,45.65,45.69,29972.0,33.2742,33.3616,33.2305,33.2596,29972.0
2015-09-10 09:50:00,45.69,45.72,45.55,45.55,42356.0,33.2596,33.2815,33.1577,33.1577,42356.0
2015-09-10 09:55:00,45.56,45.57,45.5,45.52,28498.0,33.165,33.1723,33.1213,33.1359,28498.0
2015-09-10 10:00:00,45.53,45.53,45.48,45.51,57228.0,33.1432,33.1432,33.1068,33.1286,57228.0
2015-09-10 10:05:00,45.52,45.62,45.52,45.55,55554.0,33.1359,33.2087,33.1359,33.1577,55554.0
2015-09-10 10:10:00,45.52,45.54,45.47,45.48,61914.0,33.1359,33.1505,33.0995,33.1068,61914.0
2015-09-10 10:15:00,45.48,45.49,45.39,45.42,164004.0,33.1068,33.1141,33.0413,33.0631,164004.0
2015-09-10 10:20:00,45.42,45.42,45.34,45.35,71022.0,33.0631,33.0631,33.0049,33.0121,71022.0
2015-09-10 10:25:00,45.35,45.41,45.33,45.41,38838.0,33.0121,33.0558,32.9976,33.0558,38838.0
2015-09-10 10:30:00,45.4,45.45,45.38,45.45,43336.0,33.0485,33.0849,33.034,33.0849,43336.0
2015-09-10 10:35:00,45.47,45.5,45.42,45.44,36150.0,33.0995,33.1213,33.0631,33.0777,36150.0
2015-09-10 10:40:00,45.44,45.49,45.44,45.48,55412.0,33.0777,33.1141,33.0777,33.1068,55412.0
2015-09-10 10:45:00,45.47,45.52,45.43,45.51,38106.0,33.0995,33.1359,33.0704,33.1286,38106.0
2015-09-10 10:50:00,45.52,45.57,45.43,45.43,72106.0,33.1359,33.1723,33.0704,33.0704,72106.0
2015-09-10 10:55:00,45.44,45.49,45.42,45.49,38102.0,33.0777,33.1141,33.0631,33.1141,38102.0
2015-09-10 11:00:00,45.49,45.53,45.47,45.47,29360.0,33.1141,33.1432,33.0995,33.0995,29360.0
2015-09-10 11:05:00,45.47,45.51,45.45,45.45,21014.0,33.0995,33.1286,33.0849,33.0849,21014.0
2015-09-10 11:10:00,45.46,45.49,45.42,45.44,41082.0,33.0922,33.1141,33.0631,33.0777,41082.0
2015-09-10 11:15:00,45.44,45.45,45.4,45.41,26602.0,33.0777,33.0849,33.0485,33.0558,26602.0
2015-09-10 11:20:00,45.41,45.43,45.38,45.43,23924.0,33.0558,33.0704,33.034,33.0704,23924.0
2015-09-10 11:25:00,45.41,45.44,45.38,45.44,23262.0,33.0558,33.0777,33.034,33.0777,23262.0
2015-09-10 11:30:00,45.44,45.45,45.39,45.41,45510.0,33.0777,33.0849,33.0413,33.0558,45510.0
2015-09-10 11:35:00,45.41,45.49,45.4,45.46,21808.0,33.0558,33.1141,33.0485,33.0922,21808.0
2015-09-10 11:40:00,45.46,45.48,45.41,45.47,29192.0,33.0922,33.1068,33.0558,33.0995,29192.0
2015-09-10 11:45:00,45.47,45.48,45.42,45.42,22256.0,33.0995,33.1068,33.0631,33.0631,22256.0
2015-09-10 11:50:00,45.42,45.42,45.32,45.32,69516.0,33.0631,33.0631,32.9903,32.9903,69516.0
2015-09-10 11:55:00,45.33,45.38,45.31,45.35,38438.0,32.9976,33.034,32.983,33.0121,38438.0
2015-09-10 12:00:00,45.35,45.35,45.29,45.33,37732.0,33.0121,33.0121,32.9685,32.9976,37732.0
2015-09-10 12:05:00,45.34,45.38,45.31,45.38,18970.0,33.0049,33.034,32.983,33.034,18970.0
2015-09-10 12:10:00,45.38,45.41,45.34,45.37,22808.0,33.034,33.0558,33.0049,33.0267,22808.0
2015-09-10 12:15:00,45.38,45.4,45.26,45.27,55780.0,33.034,33.0485,32.9466,32.9539,55780.0
2015-09-10 12:20:00,45.24,45.29,45.23,45.24,23108.0,32.9321,32.9685,32.9248,32.9321,23108.0
2015-09-10 12:25:00,45.25,45.29,45.23,45.24,16600.0,32.9393,32.9685,32.9248,32.9321,16600.0
2015-09-10 12:30:00,45.24,45.25,45.21,45.21,21336.0,32.9321,32.9393,32.9102,32.9102,21336.0
2015-09-10 12:35:00,45.21,45.27,45.21,45.24,17700.0,32.9102,32.9539,32.9102,32.9321,17700.0
2015-09-10 12:40:00,45.24,45.25,45.2,45.22,16160.0,32.9321,32.9393,32.903,32.9175,16160.0
2015-09-10 12:45:00,45.21,45.27,45.19,45.27,28494.0,32.9102,32.9539,32.8957,32.9539,28494.0
2015-09-10 12:50:00,45.28,45.28,45.22,45.24,29358.0,32.9612,32.9612,32.9175,32.9321,29358.0
2015-09-10 12:55:00,45.24,45.24,45.17,45.23,26070.0,32.9321,32.9321,32.8811,32.9248,26070.0
2015-09-10 13:00:00,45.23,45.23,45.19,45.21,16808.0,32.9248,32.9248,32.8957,32.9102,16808.0
2015-09-10 13:05:00,45.21,45.25,45.21,45.24,16024.0,32.9102,32.9393,32.9102,32.9321,16024.0
2015-09-10 13:10:00,45.24,45.28,45.22,45.24,21780.0,32.9321,32.9612,32.9175,32.9321,21780.0
2015-09-10 13:15:00,45.24,45.26,45.2,45.21,23374.0,32.9321,32.9466,32.903,32.9102,23374.0
2015-09-10 13:20:00,45.21,45.32,45.2,45.31,18356.0,32.9102,32.9903,32.903,32.983,18356.0
2015-09-10 13:25:00,45.32,45.33,45.25,45.32,29202.0,32.9903,32.9976,32.9393,32.9903,29202.0
2015-09-10 13:30:00,45.32,45.35,45.31,45.35,15174.0,32.9903,33.0121,32.983,33.0121,15174.0
2015-09-10 13:35:00,45.35,45.43,45.35,45.37,78712.0,33.0121,33.0704,33.0121,33.0267,78712.0
2015-09-10 13:40:00,45.38,45.39,45.35,45.38,19802.0,33.034,33.0413,33.0121,33.034,19802.0
2015-09-10 13:45:00,45.38,45.38,45.34,45.37,33470.0,33.034,33.034,33.0049,33.0267,33470.0
2015-09-10 13:50:00,45.37,45.4,45.34,45.34,15550.0,33.0267,33.0485,33.0049,33.0049,15550.0
2015-09-10 13:55:00,45.35,45.36,45.32,45.35,15238.0,33.0121,33.0194,32.9903,33.0121,15238.0
2015-09-10 14:00:00,45.37,45.4,45.34,45.37,19812.0,33.0267,33.0485,33.0049,33.0267,19812.0
2015-09-10 14:05:00,45.37,45.38,45.33,45.35,14506.0,33.0267,33.034,32.9976,33.0121,14506.0
2015-09-10 14:10:00,45.35,45.37,45.34,45.34,32086.0,33.0121,33.0267,33.0049,33.0049,32086.0
2015-09-10 14:15:00,45.34,45.34,45.29,45.29,22462.0,33.0049,33.0049,32.9685,32.9685,22462.0
2015-09-10 14:20:00,45.28,45.31,45.24,45.31,23348.0,32.9612,32.983,32.9321,32.983,23348.0
2015-09-10 14:25:00,45.3,45.3,45.26,45.29,19046.0,32.9757,32.9757,32.9466,32.9685,19046.0
2015-09-10 14:30:00,45.29,45.35,45.29,45.3,21398.0,32.9685,33.0121,32.9685,32.9757,21398.0
2015-09-10 14:35:00,45.3,45.31,45.27,45.27,15966.0,32.9757,32.983,32.9539,32.9539,15966.0
2015-09-10 14:40:00,45.26,45.28,45.24,45.24,27268.0,32.9466,32.9612,32.9321,32.9321,27268.0
2015-09-10 14:45:00,45.24,45.24,45.17,45.18,29080.0,32.9321,32.9321,32.8811,32.8884,29080.0
2015-09-10 14:50:00,45.17,45.21,45.17,45.19,31544.0,32.8811,32.9102,32.8811,32.8957,31544.0
2015-09-10 14:55:00,45.18,45.18,45.09,45.09,28582.0,32.8884,32.8884,32.8229,32.8229,28582.0
2015-09-10 15:00:00,45.07,45.09,45.02,45.04,40592.0,32.8083,32.8229,32.7719,32.7865,40592.0
2015-09-10 15:05:00,45.04,45.06,45.02,45.02,31544.0,32.7865,32.801,32.7719,32.7719,31544.0
2015-09-10 15:10:00,45.02,45.03,44.96,44.99,127658.0,32.7719,32.7792,32.7282,32.7501,127658.0
2015-09-10 15:15:00,45.01,45.09,44.99,45.0,36906.0,32.7646,32.8229,32.7501,32.7574,36906.0
2015-09-10 15:20:00,45.02,45.07,44.96,44.99,64616.0,32.7719,32.8083,32.7282,32.7501,64616.0
2015-09-10 15:25:00,44.99,45.02,44.94,44.96,60026.0,32.7501,32.7719,32.7137,32.7282,60026.0
2015-09-10 15:30:00,44.96,44.97,44.88,44.93,65888.0,32.7282,32.7355,32.67,32.7064,65888.0
2015-09-10 15:35:00,44.93,44.99,44.92,44.99,78344.0,32.7064,32.7501,32.6991,32.7501,78344.0
2015-09-10 15:40:00,44.98,44.98,44.87,44.92,84762.0,32.7428,32.7428,32.6627,32.6991,84762.0
2015-09-10 15:45:00,44.93,44.96,44.88,44.96,81838.0,32.7064,32.7282,32.67,32.7282,81838.0
2015-09-10 15:50:00,44.95,44.99,44.88,44.96,125322.0,32.721,32.7501,32.67,32.7282,125322.0
2015-09-10 15:55:00,44.96,45.06,44.96,45.05,261906.0,32.7282,32.801,32.7282,32.7938,261906.0
2015-09-11 09:30:00,44.95,45.06,44.72,44.93,46242.0,32.721,32.801,32.5535,32.7064,46242.0
2015-09-11 09:35:00,44.95,45.05,44.93,44.98,11924.0,32.721,32.7938,32.7064,32.7428,11924.0
2015-09-11 09:40:00,44.95,45.03,44.93,45.03,23168.0,32.721,32.7792,32.7064,32.7792,23168.0
2015-09-11 09:45:00,44.99,45.03,44.99,45.02,18562.0,32.7501,32.7792,32.7501,32.7719,18562.0
2015-09-11 09:50:00,45.02,45.04,45.01,45.02,12582.0,32.7719,32.7865,32.7646,32.7719,12582.0
2015-09-11 09:55:00,45.02,45.02,44.94,44.95,23414.0,32.7719,32.7719,32.7137,32.721,23414.0
2015-09-11 10:00:00,44.92,45.03,44.92,45.02,19628.0,32.6991,32.7792,32.6991,32.7719,19628.0
2015-09-11 10:05:00,45.02,45.13,45.02,45.12,20026.0,32.7719,32.852,32.7719,32.8447,20026.0
2015-09-11 10:10:00,45.13,45.15,45.1,45.1,21022.0,32.852,32.8666,32.8302,32.8302,21022.0
2015-09-11 10:15:00,45.1,45.14,45.08,45.14,37642.0,32.8302,32.8593,32.8156,32.8593,37642.0
2015-09-11 10:20:00,45.15,45.19,45.14,45.18,8966.0,32.8666,32.8957,32.8593,32.8884,8966.0
2015-09-11 10:25:00,45.18,45.19,45.1,45.1,10186.0,32.8884,32.8957,32.8302,32.8302,10186.0
2015-09-11 10:30:00,45.1,45.13,45.09,45.12,9442.0,32.8302,32.852,32.8229,32.8447,9442.0
2015-09-11 10:35:00,45.13,45.15,45.08,45.15,15002.0,32.852,32.8666,32.8156,32.8666,15002.0
2015-09-11 10:40:00,45.18,45.2,45.16,45.18,14754.0,32.8884,32.903,32.8738,32.8884,14754.0
2015-09-11 10:45:00,45.19,45.21,45.16,45.17,21488.0,32.8957,32.9102,32.8738,32.8811,21488.0
2015-09-11 10:50:00,45.16,45.16,45.06,45.06,10642.0,32.8738,32.8738,32.801,32.801,10642.0
2015-09-11 10:55:00,45.06,45.07,45.02,45.05,13184.0,32.801,32.8083,32.7719,32.7938,13184.0
2015-09-11 11:00:00,45.05,45.1,45.04,45.06,33728.0,32.7938,32.8302,32.7865,32.801,33728.0
2015-09-11 11:05:00,45.06,45.1,45.06,45.08,14592.0,32.801,32.8302,32.801,32.8156,14592.0
2015-09-11 11:10:00,45.07,45.08,45.04,45.08,17452.0,32.8083,32.8156,32.7865,32.8156,17452.0
2015-09-11 11:15:00,45.06,45.09,45.03,45.09,17260.0,32.801,32.8229,32.7792,32.8229,17260.0
2015-09-11 11:20:00,45.08,45.12,45.08,45.1,10796.0,32.8156,32.8447,32.8156,32.8302,10796.0
2015-09-11 11:25:00,45.12,45.14,45.12,45.12,13342.0,32.8447,32.8593,32.8447,32.8447,13342.0
2015-09-11 11:30:00,45.13,45.15,45.05,45.05,10994.0,32.852,32.8666,32.7938,32.7938,10994.0
2015-09-11 11:35:00,45.04,45.07,45.01,45.07,41864.0,32.7865,32.8083,32.7646,32.8083,41864.0
2015-09-11 11:40:00,45.07,45.09,45.02,45.02,18180.0,32.8083,32.8229,32.7719,32.7719,18180.0
2015-09-11 11:45:00,45.02,45.06,44.99,45.04,19038.0,32.7719,32.801,32.7501,32.7865,19038.0
2015-09-11 11:50:00,45.04,45.13,45.03,45.07,23108.0,32.7865,32.852,32.7792,32.8083,23108.0
2015-09-11 11:55:00,45.07,45.1,45.06,45.08,11956.0,32.8083,32.8302,32.801,32.8156,11956.0
2015-09-11 12:00:00,45.08,45.2,45.06,45.19,15960.0,32.8156,32.903,32.801,32.8957,15960.0
2015-09-11 12:05:00,45.2,45.2,45.13,45.13,10640.0,32.903,32.903,32.852,32.852,10640.0
2015-09-11 12:10:00,45.14,45.18,45.14,45.18,9810.0,32.8593,32.8884,32.8593,32.8884,9810.0
2015-09-11 12:15:00,45.17,45.17,45.13,45.14,12106.0,32.8811,32.8811,32.852,32.8593,12106.0
2015-09-11 12:20:00,45.14,45.14,45.1,45.11,27146.0,32.8593,32.8593,32.8302,32.8374,27146.0
2015-09-11 12:25:00,45.13,45.15,45.11,45.15,8162.0,32.852,32.8666,32.8374,32.8666,8162.0
2015-09-11 12:30:00,45.16,45.17,45.15,45.16,19728.0,32.8738,32.8811,32.8666,32.8738,19728.0
2015-09-11 12:35:00,45.16,45.2,45.15,45.19,12458.0,32.8738,32.903,32.8666,32.8957,12458.0
2015-09-11 12:40:00,45.2,45.21,45.17,45.19,11722.0,32.903,32.9102,32.8811,32.8957,11722.0
2015-09-11 12:45:00,45.19,45.22,45.18,45.21,12082.0,32.8957,32.9175,32.8884,32.9102,12082.0
2015-09-11 12:50:00,45.21,45.22,45.13,45.13,11612.0,32.9102,32.9175,32.852,32.852,11612.0
2015-09-11 12:55:00,45.13,45.15,45.09,45.11,15604.0,32.852,32.8666,32.8229,32.8374,15604.0
2015-09-11 13:00:00,45.12,45.12,45.09,45.09,13516.0,32.8447,32.8447,32.8229,32.8229,13516.0
2015-09-11 13:05:00,45.09,45.09,45.05,45.08,27622.0,32.8229,32.8229,32.7938,32.8156,27622.0
2015-09-11 13:10:00,45.09,45.13,45.09,45.13,15446.0,32.8229,32.852,32.8229,32.852,15446.0
2015-09-11 13:15:00,45.13,45.13,45.1,45.1,6998.0,32.852,32.852,32.8302,32.8302,6998.0
2015-09-11 13:20:00,45.1,45.12,45.09,45.1,10302.0,32.8302,32.8447,32.8229,32.8302,10302.0
2015-09-11 13:25:00,45.1,45.11,45.07,45.07,52978.0,32.8302,32.8374,32.8083,32.8083,52978.0
2015-09-11 13:30:00,45.06,45.08,45.04,45.05,5942.0,32.801,32.8156,32.7865,32.7938,5942.0
2015-09-11 13:35:00,45.03,45.03,45.01,45.02,10834.0,32.7792,32.7792,32.7646,32.7719,10834.0
2015-09-11 13:40:00,45.01,45.01,44.99,44.99,12734.0,32.7646,32.7646,32.7501,32.7501,12734.0
2015-09-11 13:45:00,44.99,45.0,44.97,44.99,16450.0,32.7501,32.7574,32.7355,32.7501,16450.0
2015-09-11 13:50:00,44.98,44.99,44.97,44.99,38134.0,32.7428,32.7501,32.7355,32.7501,38134.0
2015-09-11 13:55:00,44.99,44.99,44.97,44.99,51424.0,32.7501,32.7501,32.7355,32.7501,51424.0
2015-09-11 14:00:00,44.99,44.99,44.97,44.99,35328.0,32.7501,32.7501,32.7355,32.7501,35328.0
2015-09-11 14:05:00,44.98,45.01,44.98,45.01,54944.0,32.7428,32.7646,32.7428,32.7646,54944.0
2015-09-11 14:10:00,45.01,45.05,45.01,45.03,10806.0,32.7646,32.7938,32.7646,32.7792,10806.0
2015-09-11 14:15:00,45.02,45.06,45.02,45.05,12590.0,32.7719,32.801,32.7719,32.7938,12590.0
2015-09-11 14:20:00,45.03,45.08,45.03,45.06,7918.0,32.7792,32.8156,32.7792,32.801,7918.0
2015-09-11 14:25:00,45.06,45.06,45.04,45.04,9846.0,32.801,32.801,32.7865,32.7865,9846.0
2015-09-11 14:30:00,45.04,45.1,45.03,45.1,26910.0,32.7865,32.8302,32.7792,32.8302,26910.0
2015-09-11 14:35:00,45.09,45.12,45.08,45.09,12442.0,32.8229,32.8447,32.8156,32.8229,12442.0
2015-09-11 14:40:00,45.08,45.08,45.04,45.05,13986.0,32.8156,32.8156,32.7865,32.7938,13986.0
2015-09-11 14:45:00,45.05,45.08,45.05,45.05,21062.0,32.7938,32.8156,32.7938,32.7938,21062.0
2015-09-11 14:50:00,45.05,45.06,45.01,45.04,17012.0,32.7938,32.801,32.7646,32.7865,17012.0
2015-09-11 14:55:00,45.04,45.06,45.04,45.06,16156.0,32.7865,32.801,32.7865,32.801,16156.0
2015-09-11 15:00:00,45.06,45.06,45.01,45.02,45546.0,32.801,32.801,32.7646,32.7719,45546.0
2015-09-11 15:05:00,45.02,45.03,45.0,45.01,73188.0,32.7719,32.7792,32.7574,32.7646,73188.0
2015-09-11 15:10:00,45.0,45.02,44.99,45.02,60788.0,32.7574,32.7719,32.7501,32.7719,60788.0
2015-09-11 15:15:00,45.02,45.03,45.0,45.0,40290.0,32.7719,32.7792,32.7574,32.7574,40290.0
2015-09-11 15:20:00,45.0,45.01,44.99,45.0,43498.0,32.7574,32.7646,32.7501,32.7574,43498.0
2015-09-11 15:25:00,45.01,45.03,44.99,45.01,33566.0,32.7646,32.7792,32.7501,32.7646,33566.0
2015-09-11 15:30:00,45.01,45.02,44.99,45.01,57658.0,32.7646,32.7719,32.7501,32.7646,57658.0
2015-09-11 15:35:00,45.02,45.03,44.98,45.01,118760.0,32.7719,32.7792,32.7428,32.7646,118760.0
2015-09-11 15:40:00,45.0,45.02,44.98,45.01,107872.0,32.7574,32.7719,32.7428,32.7646,107872.0
2015-09-11 15:45:00,45.02,45.07,45.02,45.05,41836.0,32.7719,32.8083,32.7719,32.7938,41836.0
2015-09-11 15:50:00,45.05,45.1,45.05,45.09,61392.0,32.7938,32.8302,32.7938,32.8229,61392.0
2015-09-11 15:55:00,45.09,45.16,45.09,45.16,145120.0,32.8229,32.8738,32.8229,32.8738,145120.0
2015-09-14 09:30:00,45.22,45.3,45.0,45.28,49544.0,32.9175,32.9757,32.7574,32.9612,49544.0
2015-09-14 09:35:00,45.34,45.34,45.26,45.31,12374.0,33.0049,33.0049,32.9466,32.983,12374.0
2015-09-14 09:40:00,45.3,45.39,45.29,45.34,17114.0,32.9757,33.0413,32.9685,33.0049,17114.0
2015-09-14 09:45:00,45.33,45.35,45.28,45.29,9480.0,32.9976,33.0121,32.9612,32.9685,9480.0
2015-09-14 09:50:00,45.27,45.33,45.26,45.33,8204.0,32.9539,32.9976,32.9466,32.9976,8204.0
2015-09-14 09:55:00,45.34,45.34,45.31,45.34,5546.0,33.0049,33.0049,32.983,33.0049,5546.0
2015-09-14 10:00:00,45.33,45.46,45.33,45.41,13402.0,32.9976,33.0922,32.9976,33.0558,13402.0
2015-09-14 10:05:00,45.41,45.43,45.37,45.41,19104.0,33.0558,33.0704,33.0267,33.0558,19104.0
2015-09-14 10:10:00,45.43,45.44,45.4,45.44,7802.0,33.0704,33.0777,33.0485,33.0777,7802.0
2015-09-14 10:15:00,45.45,45.49,45.45,45.48,5600.0,33.0849,33.1141,33.0849,33.1068,5600.0
2015-09-14 10:20:00,45.49,45.5,45.46,45.49,9538.0,33.1141,33.1213,33.0922,33.1141,9538.0
2015-09-14 10:25:00,45.49,45.51,45.42,45.42,9568.0,33.1141,33.1286,33.0631,33.0631,9568.0
2015-09-14 10:30:00,45.4,45.46,45.38,45.41,10544.0,33.0485,33.0922,33.034,33.0558,10544.0
2015-09-14 10:35:00,45.4,45.45,45.38,45.43,9318.0,33.0485,33.0849,33.034,33.0704,9318.0
2015-09-14 10:40:00,45.44,45.44,45.35,45.36,5400.0,33.0777,33.0777,33.0121,33.0194,5400.0
2015-09-14 10:45:00,45.33,45.37,45.3,45.35,8638.0,32.9976,33.0267,32.9757,33.0121,8638.0
2015-09-14 10:50:00,45.35,45.37,45.26,45.26,8588.0,33.0121,33.0267,32.9466,32.9466,8588.0
2015-09-14 10:55:00,45.27,45.29,45.24,45.27,10596.0,32.9539,32.9685,32.9321,32.9539,10596.0
2015-09-14 11:00:00,45.26,45.3,45.25,45.29,12202.0,32.9466,32.9757,32.9393,32.9685,12202.0
2015-09-14 11:05:00,45.29,45.31,45.25,45.26,11518.0,32.9685,32.983,32.9393,32.9466,11518.0
2015-09-14 11:10:00,45.26,45.3,45.24,45.26,20226.0,32.9466,32.9757,32.9321,32.9466,20226.0
2015-09-14 11:15:00,45.27,45.35,45.27,45.35,13264.0,32.9539,33.0121,32.9539,33.0121,13264.0
2015-09-14 11:20:00,45.35,45.36,45.32,45.34,12864.0,33.0121,33.0194,32.9903,33.0049,12864.0
2015-09-14 11:25:00,45.34,45.35,45.33,45.34,32500.0,33.0049,33.0121,32.9976,33.0049,32500.0
2015-09-14 11:30:00,45.35,45.44,45.34,45.43,28736.0,33.0121,33.0777,33.0049,33.0704,28736.0
2015-09-14 11:35:00,45.42,45.45,45.38,45.38,21880.0,33.0631,33.0849,33.034,33.034,21880.0
2015-09-14 11:40:00,45.39,45.41,45.36,45.36,16148.0,33.0413,33.0558,33.0194,33.0194,16148.0
2015-09-14 11:45:00,45.35,45.35,45.29,45.31,20066.0,33.0121,33.0121,32.9685,32.983,20066.0
2015-09-14 11:50:00,45.31,45.33,45.27,45.33,21280.0,32.983,32.9976,32.9539,32.9976,21280.0
2015-09-14 11:55:00,45.34,45.38,45.32,45.33,8842.0,33.0049,33.034,32.9903,32.9976,8842.0
2015-09-14 12:00:00,45.34,45.34,45.28,45.29,13600.0,33.0049,33.0049,32.9612,32.9685,13600.0
2015-09-14 12:05:00,45.29,45.29,45.26,45.29,6884.0,32.9685,32.9685,32.9466,32.9685,6884.0
2015-09-14 12:10:00,45.27,45.29,45.23,45.27,13604.0,32.9539,32.9685,32.9248,32.9539,13604.0
2015-09-14 12:15:00,45.26,45.31,45.26,45.31,16142.0,32.9466,32.983,32.9466,32.983,16142.0
2015-09-14 12:20:00,45.31,45.32,45.29,45.32,50052.0,32.983,32.9903,32.9685,32.9903,50052.0
2015-09-14 12:25:00,45.32,45.33,45.29,45.3,12454.0,32.9903,32.9976,32.9685,32.9757,12454.0
2015-09-14 12:30:00,45.3,45.31,45.28,45.29,11852.0,32.9757,32.983,32.9612,32.9685,11852.0
2015-09-14 12:35:00,45.29,45.29,45.23,45.23,9600.0,32.9685,32.9685,32.9248,32.9248,9600.0
2015-09-14 12:40:00,45.24,45.25,45.18,45.18,9780.0,32.9321,32.9393,32.8884,32.8884,9780.0
2015-09-14 12:45:00,45.19,45.21,45.18,45.21,11600.0,32.8957,32.9102,32.8884,32.9102,11600.0
2015-09-14 12:50:00,45.2,45.2,45.15,45.17,9210.0,32.903,32.903,32.8666,32.8811,9210.0
2015-09-14 12:55:00,45.16,45.21,45.15,45.15,10586.0,32.8738,32.9102,32.8666,32.8666,10586.0
2015-09-14 13:00:00,45.14,45.18,45.13,45.15,12404.0,32.8593,32.8884,32.852,32.8666,12404.0
2015-09-14 13:05:00,45.17,45.22,45.16,45.2,17480.0,32.8811,32.9175,32.8738,32.903,17480.0
2015-09-14 13:10:00,45.2,45.22,45.15,45.15,11714.0,32.903,32.9175,32.8666,32.8666,11714.0
2015-09-14 13:15:00,45.14,45.18,45.13,45.17,9030.0,32.8593,32.8884,32.852,32.8811,9030.0
2015-09-14 13:20:00,45.17,45.18,45.15,45.17,15658.0,32.8811,32.8884,32.8666,32.8811,15658.0
2015-09-14 13:25:00,45.16,45.17,45.13,45.16,16402.0,32.8738,32.8811,32.852,32.8738,16402.0
2015-09-14 13:30:00,45.15,45.19,45.15,45.17,27576.0,32.8666,32.8957,32.8666,32.8811,27576.0
2015-09-14 13:35:00,45.15,45.16,45.12,45.13,10780.0,32.8666,32.8738,32.8447,32.852,10780.0
2015-09-14 13:40:00,45.13,45.18,45.13,45.16,13214.0,32.852,32.8884,32.852,32.8738,13214.0
2015-09-14 13:45:00,45.16,45.18,45.13,45.17,19022.0,32.8738,32.8884,32.852,32.8811,19022.0
2015-09-14 13:50:00,45.17,45.2,45.12,45.12,24272.0,32.8811,32.903,32.8447,32.8447,24272.0
2015-09-14 13:55:00,45.13,45.2,45.13,45.2,20698.0,32.852,32.903,32.852,32.903,20698.0
2015-09-14 14:00:00,45.2,45.22,45.16,45.17,17810.0,32.903,32.9175,32.8738,32.8811,17810.0
2015-09-14 14:05:00,45.17,45.19,45.13,45.14,21570.0,32.8811,32.8957,32.852,32.8593,21570.0
2015-09-14 14:10:00,45.14,45.17,45.13,45.13,17802.0,32.8593,32.8811,32.852,32.852,17802.0
2015-09-14 14:15:00,45.13,45.17,45.13,45.13,18280.0,32.852,32.8811,32.852,32.852,18280.0
2015-09-14 14:20:00,45.13,45.17,45.13,45.13,11652.0,32.852,32.8811,32.852,32.852,11652.0
2015-09-14 14:25:00,45.13,45.15,45.1,45.13,18380.0,32.852,32.8666,32.8302,32.852,18380.0
2015-09-14 14:30:00,45.13,45.16,45.12,45.15,26376.0,32.852,32.8738,32.8447,32.8666,26376.0
2015-09-14 14:35:00,45.15,45.18,45.15,45.16,20854.0,32.8666,32.8884,32.8666,32.8738,20854.0
2015-09-14 14:40:00,45.15,45.18,45.15,45.17,17066.0,32.8666,32.8884,32.8666,32.8811,17066.0
2015-09-14 14:45:00,45.17,45.2,45.15,45.15,22220.0,32.8811,32.903,32.8666,32.8666,22220.0
2015-09-14 14:50:00,45.16,45.2,45.15,45.17,23304.0,32.8738,32.903,32.8666,32.8811,23304.0
2015-09-14 14:55:00,45.17,45.21,45.15,45.15,18464.0,32.8811,32.9102,32.8666,32.8666,18464.0
2015-09-14 15:00:00,45.15,45.18,45.14,45.15,17354.0,32.8666,32.8884,32.8593,32.8666,17354.0
2015-09-14 15:05:00,45.15,45.16,45.14,45.15,19416.0,32.8666,32.8738,32.8593,32.8666,19416.0
2015-09-14 15:10:00,45.16,45.19,45.15,45.18,20024.0,32.8738,32.8957,32.8666,32.8884,20024.0
2015-09-14 15:15:00,45.19,45.22,45.18,45.19,33962.0,32.8957,32.9175,32.8884,32.8957,33962.0
2015-09-14 15:20:00,45.2,45.21,45.16,45.16,39754.0,32.903,32.9102,32.8738,32.8738,39754.0
2015-09-14 15:25:00,45.17,45.17,45.13,45.16,26948.0,32.8811,32.8811,32.852,32.8738,26948.0
2015-09-14 15:30:00,45.16,45.2,45.16,45.17,29430.0,32.8738,32.903,32.8738,32.8811,29430.0
2015-09-14 15:35:00,45.17,45.17,45.07,45.08,50850.0,32.8811,32.8811,32.8083,32.8156,50850.0
2015-09-14 15:40:00,45.09,45.11,45.07,45.09,33198.0,32.8229,32.8374,32.8083,32.8229,33198.0
2015-09-14 15:45:00,45.09,45.13,45.09,45.12,48222.0,32.8229,32.852,32.8229,32.8447,48222.0
2015-09-14 15:50:00,45.12,45.16,45.12,45.15,55400.0,32.8447,32.8738,32.8447,32.8666,55400.0
2015-09-14 15:55:00,45.15,45.2,45.12,45.13,99282.0,32.8666,32.903,32.8447,32.852,99282.0
2015-09-15 09:30:00,45.21,45.42,45.02,45.08,38962.0,32.9102,33.0631,32.7719,32.8156,38962.0
2015-09-15 09:35:00,45.08,45.16,45.07,45.09,11696.0,32.8156,32.8738,32.8083,32.8229,11696.0
2015-09-15 09:40:00,45.1,45.15,45.1,45.11,10402.0,32.8302,32.8666,32.8302,32.8374,10402.0
2015-09-15 09:45:00,45.11,45.15,45.1,45.15,6664.0,32.8374,32.8666,32.8302,32.8666,6664.0
2015-09-15 09:50:00,45.15,45.15,45.1,45.11,14102.0,32.8666,32.8666,32.8302,32.8374,14102.0
2015-09-15 09:55:00,45.1,45.13,45.1,45.1,24462.0,32.8302,32.852,32.8302,32.8302,24462.0
2015-09-15 10:00:00,45.09,45.1,45.04,45.04,5654.0,32.8229,32.8302,32.7865,32.7865,5654.0
2015-09-15 10:05:00,45.04,45.06,44.94,44.97,14086.0,32.7865,32.801,32.7137,32.7355,14086.0
2015-09-15 10:10:00,44.97,44.99,44.96,44.97,6260.0,32.7355,32.7501,32.7282,32.7355,6260.0
2015-09-15 10:15:00,44.95,44.98,44.94,44.98,30380.0,32.721,32.7428,32.7137,32.7428,30380.0
2015-09-15 10:20:00,44.97,45.07,44.97,45.05,124622.0,32.7355,32.8083,32.7355,32.7938,124622.0
2015-09-15 10:25:00,45.06,45.13,45.06,45.09,62362.0,32.801,32.852,32.801,32.8229,62362.0
2015-09-15 10:30:00,45.09,45.2,45.08,45.2,35804.0,32.8229,32.903,32.8156,32.903,35804.0
2015-09-15 10:35:00,45.23,45.24,45.18,45.18,8630.0,32.9248,32.9321,32.8884,32.8884,8630.0
2015-09-15 10:40:00,45.2,45.22,45.18,45.2,19662.0,32.903,32.9175,32.8884,32.903,19662.0
2015-09-15 10:45:00,45.2,45.24,45.17,45.17,16874.0,32.903,32.9321,32.8811,32.8811,16874.0
2015-09-15 10:50:00,45.18,45.19,45.13,45.15,20954.0,32.8884,32.8957,32.852,32.8666,20954.0
2015-09-15 10:55:00,45.16,45.18,45.15,45.18,8366.0,32.8738,32.8884,32.8666,32.8884,8366.0
2015-09-15 11:00:00,45.18,45.23,45.18,45.2,11298.0,32.8884,32.9248,32.8884,32.903,11298.0
2015-09-15 11:05:00,45.19,45.2,45.15,45.17,13964.0,32.8957,32.903,32.8666,32.8811,13964.0
2015-09-15 11:10:00,45.17,45.19,45.15,45.17,18330.0,32.8811,32.8957,32.8666,32.8811,18330.0
2015-09-15 11:15:00,45.17,45.19,45.15,45.17,12676.0,32.8811,32.8957,32.8666,32.8811,12676.0
2015-09-15 11:20:00,45.18,45.2,45.17,45.18,10468.0,32.8884,32.903,32.8811,32.8884,10468.0
2015-09-15 11:25:00,45.18,45.19,45.15,45.15,12180.0,32.8884,32.8957,32.8666,32.8666,12180.0
2015-09-15 11:30:00,45.16,45.18,45.15,45.15,41044.0,32.8738,32.8884,32.8666,32.8666,41044.0
2015-09-15 11:35:00,45.16,45.2,45.15,45.18,14964.0,32.8738,32.903,32.8666,32.8884,14964.0
2015-09-15 11:40:00,45.19,45.23,45.18,45.18,7862.0,32.8957,32.9248,32.8884,32.8884,7862.0
2015-09-15 11:45:00,45.19,45.22,45.19,45.2,4400.0,32.8957,32.9175,32.8957,32.903,4400.0
2015-09-15 11:50:00,45.22,45.22,45.16,45.16,13000.0,32.9175,32.9175,32.8738,32.8738,13000.0
2015-09-15 11:55:00,45.17,45.18,45.14,45.16,20400.0,32.8811,32.8884,32.8593,32.8738,20400.0
2015-09-15 12:00:00,45.17,45.18,45.13,45.15,10208.0,32.8811,32.8884,32.852,32.8666,10208.0
2015-09-15 12:05:00,45.15,45.19,45.13,45.19,13402.0,32.8666,32.8957,32.852,32.8957,13402.0
2015-09-15 12:10:00,45.18,45.22,45.18,45.2,5638.0,32.8884,32.9175,32.8884,32.903,5638.0
2015-09-15 12:15:00,45.21,45.23,45.21,45.22,7004.0,32.9102,32.9248,32.9102,32.9175,7004.0
2015-09-15 12:20:00,45.21,45.21,45.18,45.2,52600.0,32.9102,32.9102,32.8884,32.903,52600.0
2015-09-15 12:25:00,45.2,45.27,45.19,45.27,173800.0,32.903,32.9539,32.8957,32.9539,173800.0
2015-09-15 12:30:00,45.27,45.33,45.27,45.33,9748.0,32.9539,32.9976,32.9539,32.9976,9748.0
2015-09-15 12:35:00,45.33,45.33,45.3,45.31,8560.0,32.9976,32.9976,32.9757,32.983,8560.0
2015-09-15 12:40:00,45.31,45.35,45.26,45.26,47498.0,32.983,33.0121,32.9466,32.9466,47498.0
2015-09-15 12:45:00,45.26,45.27,45.2,45.26,19782.0,32.9466,32.9539,32.903,32.9466,19782.0
2015-09-15 12:50:00,45.26,45.26,45.24,45.26,10606.0,32.9466,32.9466,32.9321,32.9466,10606.0
2015-09-15 12:55:00,45.27,45.29,45.26,45.29,7600.0,32.9539,32.9685,32.9466,32.9685,7600.0
2015-09-15 13:00:00,45.27,45.28,45.24,45.24,21758.0,32.9539,32.9612,32.9321,32.9321,21758.0
2015-09-15 13:05:00,45.24,45.29,45.24,45.27,32404.0,32.9321,32.9685,32.9321,32.9539,32404.0
2015-09-15 13:10:00,45.26,45.36,45.24,45.34,37210.0,32.9466,33.0194,32.9321,33.0049,37210.0
2015-09-15 13:15:00,45.35,45.38,45.35,45.37,31120.0,33.0121,33.034,33.0121,33.0267,31120.0
2015-09-15 13:20:00,45.36,45.37,45.34,45.36,12520.0,33.0194,33.0267,33.0049,33.0194,12520.0
2015-09-15 13:25:00,45.37,45.41,45.35,45.38,37300.0,33.0267,33.0558,33.0121,33.034,37300.0
2015-09-15 13:30:00,45.38,45.5,45.38,45.45,38004.0,33.034,33.1213,33.034,33.0849,38004.0
2015-09-15 13:35:00,45.45,45.45,45.39,45.39,41950.0,33.0849,33.0849,33.0413,33.0413,41950.0
2015-09-15 13:40:00,45.4,45.4,45.37,45.38,39864.0,33.0485,33.0485,33.0267,33.034,39864.0
2015-09-15 13:45:00,45.37,45.37,45.33,45.34,83688.0,33.0267,33.0267,32.9976,33.0049,83688.0
2015-09-15 13:50:00,45.34,45.35,45.32,45.34,20820.0,33.0049,33.0121,32.9903,33.0049,20820.0
2015-09-15 13:55:00,45.33,45.33,45.27,45.3,37518.0,32.9976,32.9976,32.9539,32.9757,37518.0
2015-09-15 14:00:00,45.3,45.33,45.3,45.33,20532.0,32.9757,32.9976,32.9757,32.9976,20532.0
2015-09-15 14:05:00,45.32,45.35,45.32,45.35,26734.0,32.9903,33.0121,32.9903,33.0121,26734.0
2015-09-15 14:10:00,45.35,45.35,45.31,45.31,34270.0,33.0121,33.0121,32.983,32.983,34270.0
2015-09-15 14:15:00,45.32,45.35,45.29,45.35,10000.0,32.9903,33.0121,32.9685,33.0121,10000.0
2015-09-15 14:20:00,45.35,45.35,45.32,45.33,16058.0,33.0121,33.0121,32.9903,32.9976,16058.0
2015-09-15 14:25:00,45.33,45.36,45.33,45.35,24234.0,32.9976,33.0194,32.9976,33.0121,24234.0
2015-09-15 14:30:00,45.35,45.38,45.35,45.35,17236.0,33.0121,33.034,33.0121,33.0121,17236.0
2015-09-15 14:35:00,45.35,45.4,45.34,45.39,32512.0,33.0121,33.0485,33.0049,33.0413,32512.0
2015-09-15 14:40:00,45.4,45.42,45.34,45.34,35348.0,33.0485,33.0631,33.0049,33.0049,35348.0
2015-09-15 14:45:00,45.33,45.41,45.33,45.38,17136.0,32.9976,33.0558,32.9976,33.034,17136.0
2015-09-15 14:50:00,45.38,45.4,45.33,45.33,9044.0,33.034,33.0485,32.9976,32.9976,9044.0
2015-09-15 14:55:00,45.34,45.37,45.34,45.37,118202.0,33.0049,33.0267,33.0049,33.0267,118202.0
2015-09-15 15:00:00,45.38,45.4,45.37,45.38,48018.0,33.034,33.0485,33.0267,33.034,48018.0
2015-09-15 15:05:00,45.4,45.41,45.38,45.39,10038.0,33.0485,33.0558,33.034,33.0413,10038.0
2015-09-15 15:10:00,45.41,45.43,45.4,45.42,8404.0,33.0558,33.0704,33.0485,33.0631,8404.0
2015-09-15 15:15:00,45.42,45.44,45.38,45.39,14970.0,33.0631,33.0777,33.034,33.0413,14970.0
2015-09-15 15:20:00,45.38,45.4,45.35,45.38,13368.0,33.034,33.0485,33.0121,33.034,13368.0
2015-09-15 15:25:00,45.38,45.42,45.37,45.4,14788.0,33.034,33.0631,33.0267,33.0485,14788.0
2015-09-15 15:30:00,45.4,45.42,45.39,45.4,21366.0,33.0485,33.0631,33.0413,33.0485,21366.0
2015-09-15 15:35:00,45.4,45.42,45.38,45.4,29182.0,33.0485,33.0631,33.034,33.0485,29182.0
2015-09-15 15:40:00,45.41,45.45,45.4,45.44,53718.0,33.0558,33.0849,33.0485,33.0777,53718.0
2015-09-15 15:45:00,45.45,45.45,45.4,45.43,47306.0,33.0849,33.0849,33.0485,33.0704,47306.0
2015-09-15 15:50:00,45.42,45.45,45.4,45.42,64158.0,33.0631,33.0849,33.0485,33.0631,64158.0
2015-09-15 15:55:00,45.42,45.48,45.41,45.41,95214.0,33.0631,33.1068,33.0558,33.0558,95214.0
2015-09-16 09:30:00,45.44,45.49,45.25,45.33,30990.0,33.0777,33.1141,32.9393,32.9976,30990.0
2015-09-16 09:35:00,45.3,45.51,45.3,45.49,14400.0,32.9757,33.1286,32.9757,33.1141,14400.0
2015-09-16 09:40:00,45.49,45.49,45.37,45.4,26434.0,33.1141,33.1141,33.0267,33.0485,26434.0
2015-09-16 09:45:00,45.4,45.43,45.35,45.43,15046.0,33.0485,33.0704,33.0121,33.0704,15046.0
2015-09-16 09:50:00,45.46,45.52,45.44,45.5,14800.0,33.0922,33.1359,33.0777,33.1213,14800.0
2015-09-16 09:55:00,45.48,45.55,45.47,45.52,18622.0,33.1068,33.1577,33.0995,33.1359,18622.0
2015-09-16 10:00:00,45.52,45.57,45.49,45.54,15186.0,33.1359,33.1723,33.1141,33.1505,15186.0
2015-09-16 10:05:00,45.55,45.62,45.54,45.57,24838.0,33.1577,33.2087,33.1505,33.1723,24838.0
2015-09-16 10:10:00,45.57,45.67,45.57,45.62,27740.0,33.1723,33.2451,33.1723,33.2087,27740.0
2015-09-16 10:15:00,45.63,45.64,45.6,45.6,11462.0,33.216,33.2232,33.1941,33.1941,11462.0
2015-09-16 10:20:00,45.6,45.62,45.55,45.55,14920.0,33.1941,33.2087,33.1577,33.1577,14920.0
2015-09-16 10:25:00,45.56,45.57,45.55,45.55,13800.0,33.165,33.1723,33.1577,33.1577,13800.0
2015-09-16 10:30:00,45.55,45.56,45.52,45.56,18106.0,33.1577,33.165,33.1359,33.165,18106.0
2015-09-16 10:35:00,45.56,45.6,45.56,45.6,16330.0,33.165,33.1941,33.165,33.1941,16330.0
2015-09-16 10:40:00,45.6,45.62,45.57,45.62,20192.0,33.1941,33.2087,33.1723,33.2087,20192.0
2015-09-16 10:45:00,45.6,45.64,45.58,45.63,15100.0,33.1941,33.2232,33.1796,33.216,15100.0
2015-09-16 10:50:00,45.63,45.66,45.63,45.63,12230.0,33.216,33.2378,33.216,33.216,12230.0
2015-09-16 10:55:00,45.62,45.63,45.59,45.6,14280.0,33.2087,33.216,33.1869,33.1941,14280.0
2015-09-16 11:00:00,45.6,45.63,45.6,45.63,13822.0,33.1941,33.216,33.1941,33.216,13822.0
2015-09-16 11:05:00,45.63,45.71,45.63,45.71,20332.0,33.216,33.2742,33.216,33.2742,20332.0
2015-09-16 11:10:00,45.72,45.77,45.72,45.72,19238.0,33.2815,33.3179,33.2815,33.2815,19238.0
2015-09-16 11:15:00,45.71,45.73,45.68,45.69,13248.0,33.2742,33.2888,33.2524,33.2596,13248.0
2015-09-16 11:20:00,45.68,45.74,45.67,45.73,23954.0,33.2524,33.296,33.2451,33.2888,23954.0
2015-09-16 11:25:00,45.72,45.81,45.71,45.8,17566.0,33.2815,33.347,33.2742,33.3397,17566.0
2015-09-16 11:30:00,45.8,45.84,45.8,45.81,18090.0,33.3397,33.3688,33.3397,33.347,18090.0
2015-09-16 11:35:00,45.81,45.85,45.79,45.8,17158.0,33.347,33.3761,33.3324,33.3397,17158.0
2015-09-16 11:40:00,45.8,45.8,45.73,45.74,15676.0,33.3397,33.3397,33.2888,33.296,15676.0
2015-09-16 11:45:00,45.75,45.78,45.73,45.73,12350.0,33.3033,33.3252,33.2888,33.2888,12350.0
2015-09-16 11:50:00,45.73,45.75,45.71,45.74,13488.0,33.2888,33.3033,33.2742,33.296,13488.0
2015-09-16 11:55:00,45.75,45.77,45.7,45.72,19042.0,33.3033,33.3179,33.2669,33.2815,19042.0
2015-09-16 12:00:00,45.72,45.83,45.72,45.81,10134.0,33.2815,33.3616,33.2815,33.347,10134.0
2015-09-16 12:05:00,45.79,45.8,45.76,45.8,8462.0,33.3324,33.3397,33.3106,33.3397,8462.0
2015-09-16 12:10:00,45.8,45.82,45.78,45.8,7140.0,33.3397,33.3543,33.3252,33.3397,7140.0
2015-09-16 12:15:00,45.81,45.85,45.81,45.83,9754.0,33.347,33.3761,33.347,33.3616,9754.0
2015-09-16 12:20:00,45.84,45.87,45.84,45.85,7854.0,33.3688,33.3907,33.3688,33.3761,7854.0
2015-09-16 12:25:00,45.83,45.85,45.82,45.82,4384.0,33.3616,33.3761,33.3543,33.3543,4384.0
2015-09-16 12:30:00,45.81,45.83,45.76,45.82,10696.0,33.347,33.3616,33.3106,33.3543,10696.0
2015-09-16 12:35:00,45.82,45.88,45.82,45.85,16494.0,33.3543,33.398,33.3543,33.3761,16494.0
2015-09-16 12:40:00,45.85,45.85,45.82,45.84,18802.0,33.3761,33.3761,33.3543,33.3688,18802.0
2015-09-16 12:45:00,45.84,45.84,45.8,45.82,7540.0,33.3688,33.3688,33.3397,33.3543,7540.0
2015-09-16 12:50:00,45.83,45.87,45.82,45.82,7800.0,33.3616,33.3907,33.3543,33.3543,7800.0
2015-09-16 12:55:00,45.81,45.89,45.8,45.88,4056.0,33.347,33.4052,33.3397,33.398,4056.0
2015-09-16 13:00:00,45.87,45.87,45.79,45.8,6004.0,33.3907,33.3907,33.3324,33.3397,6004.0
2015-09-16 13:05:00,45.81,45.81,45.77,45.77,5000.0,33.347,33.347,33.3179,33.3179,5000.0
2015-09-16 13:10:00,45.77,45.78,45.74,45.77,7320.0,33.3179,33.3252,33.296,33.3179,7320.0
2015-09-16 13:15:00,45.79,45.83,45.78,45.82,14458.0,33.3324,33.3616,33.3252,33.3543,14458.0
2015-09-16 13:20:00,45.82,45.82,45.79,45.8,20604.0,33.3543,33.3543,33.3324,33.3397,20604.0
2015-09-16 13:25:00,45.8,45.83,45.79,45.81,11600.0,33.3397,33.3616,33.3324,33.347,11600.0
2015-09-16 13:30:00,45.81,45.85,45.79,45.79,14908.0,33.347,33.3761,33.3324,33.3324,14908.0
2015-09-16 13:35:00,45.79,45.82,45.79,45.82,8706.0,33.3324,33.3543,33.3324,33.3543,8706.0
2015-09-16 13:40:00,45.81,45.83,45.79,45.82,7000.0,33.347,33.3616,33.3324,33.3543,7000.0
2015-09-16 13:45:00,45.81,45.83,45.79,45.79,8124.0,33.347,33.3616,33.3324,33.3324,8124.0
2015-09-16 13:50:00,45.81,45.84,45.8,45.82,7488.0,33.347,33.3688,33.3397,33.3543,7488.0
2015-09-16 13:55:00,45.8,45.81,45.79,45.8,15772.0,33.3397,33.347,33.3324,33.3397,15772.0
2015-09-16 14:00:00,45.79,45.82,45.79,45.82,14500.0,33.3324,33.3543,33.3324,33.3543,14500.0
2015-09-16 14:05:00,45.81,45.81,45.77,45.8,13154.0,33.347,33.347,33.3179,33.3397,13154.0
2015-09-16 14:10:00,45.8,45.81,45.75,45.76,15584.0,33.3397,33.347,33.3033,33.3106,15584.0
2015-09-16 14:15:00,45.74,45.76,45.72,45.72,12302.0,33.296,33.3106,33.2815,33.2815,12302.0
2015-09-16 14:20:00,45.72,45.74,45.67,45.71,18308.0,33.2815,33.296,33.2451,33.2742,18308.0
2015-09-16 14:25:00,45.69,45.72,45.68,45.72,12800.0,33.2596,33.2815,33.2524,33.2815,12800.0
2015-09-16 14:30:00,45.73,45.73,45.7,45.72,14258.0,33.2888,33.2888,33.2669,33.2815,14258.0
2015-09-16 14:35:00,45.72,45.74,45.72,45.72,20006.0,33.2815,33.296,33.2815,33.2815,20006.0
2015-09-16 14:40:00,45.72,45.75,45.72,45.74,14232.0,33.2815,33.3033,33.2815,33.296,14232.0
2015-09-16 14:45:00,45.75,45.76,45.74,45.74,17034.0,33.3033,33.3106,33.296,33.296,17034.0
2015-09-16 14:50:00,45.74,45.74,45.71,45.73,23462.0,33.296,33.296,33.2742,33.2888,23462.0
2015-09-16 14:55:00,45.73,45.83,45.73,45.78,29440.0,33.2888,33.3616,33.2888,33.3252,29440.0
2015-09-16 15:00:00,45.78,45.8,45.75,45.77,16304.0,33.3252,33.3397,33.3033,33.3179,16304.0
2015-09-16 15:05:00,45.78,45.79,45.75,45.77,25346.0,33.3252,33.3324,33.3033,33.3179,25346.0
2015-09-16 15:10:00,45.77,45.82,45.77,45.81,29108.0,33.3179,33.3543,33.3179,33.347,29108.0
2015-09-16 15:15:00,45.81,45.83,45.79,45.82,26496.0,33.347,33.3616,33.3324,33.3543,26496.0
2015-09-16 15:20:00,45.82,45.85,45.8,45.81,49958.0,33.3543,33.3761,33.3397,33.347,49958.0
2015-09-16 15:25:00,45.8,45.83,45.77,45.82,26234.0,33.3397,33.3616,33.3179,33.3543,26234.0
2015-09-16 15:30:00,45.82,45.87,45.82,45.82,33044.0,33.3543,33.3907,33.3543,33.3543,33044.0
2015-09-16 15:35:00,45.82,45.83,45.79,45.81,47280.0,33.3543,33.3616,33.3324,33.347,47280.0
2015-09-16 15:40:00,45.82,45.83,45.78,45.8,40954.0,33.3543,33.3616,33.3252,33.3397,40954.0
2015-09-16 15:45:00,45.79,45.79,45.74,45.75,60924.0,33.3324,33.3324,33.296,33.3033,60924.0
2015-09-16 15:50:00,45.74,45.76,45.72,45.73,71542.0,33.296,33.3106,33.2815,33.2888,71542.0
2015-09-16 15:55:00,45.73,45.77,45.71,45.74,145234.0,33.2888,33.3179,33.2742,33.296,145234.0
2015-09-17 09:30:00,45.73,45.91,45.52,45.82,21802.0,33.2888,33.4198,33.1359,33.3543,21802.0
2015-09-17 09:35:00,45.8,45.92,45.8,45.92,20314.0,33.3397,33.4271,33.3397,33.4271,20314.0
2015-09-17 09:40:00,45.88,45.98,45.88,45.97,15798.0,33.398,33.4707,33.398,33.4635,15798.0
2015-09-17 09:45:00,45.99,45.99,45.94,45.98,27974.0,33.478,33.478,33.4416,33.4707,27974.0
2015-09-17 09:50:00,45.98,45.99,45.92,45.97,18798.0,33.4707,33.478,33.4271,33.4635,18798.0
2015-09-17 09:55:00,45.95,45.99,45.94,45.95,11348.0,33.4489,33.478,33.4416,33.4489,11348.0
2015-09-17 10:00:00,45.99,46.09,45.99,46.09,8588.0,33.478,33.5508,33.478,33.5508,8588.0
2015-09-17 10:05:00,46.1,46.13,46.05,46.12,18926.0,33.5581,33.5799,33.5217,33.5727,18926.0
2015-09-17 10:10:00,46.13,46.16,46.05,46.05,15468.0,33.5799,33.6018,33.5217,33.5217,15468.0
2015-09-17 10:15:00,46.05,46.1,46.05,46.1,9604.0,33.5217,33.5581,33.5217,33.5581,9604.0
2015-09-17 10:20:00,46.11,46.12,46.06,46.06,45516.0,33.5654,33.5727,33.529,33.529,45516.0
2015-09-17 10:25:00,46.06,46.11,46.06,46.07,23952.0,33.529,33.5654,33.529,33.5363,23952.0
2015-09-17 10:30:00,46.07,46.1,46.05,46.06,18764.0,33.5363,33.5581,33.5217,33.529,18764.0
2015-09-17 10:35:00,46.05,46.09,46.05,46.06,22282.0,33.5217,33.5508,33.5217,33.529,22282.0
2015-09-17 10:40:00,46.06,46.09,46.04,46.08,20654.0,33.529,33.5508,33.5144,33.5435,20654.0
2015-09-17 10:45:00,46.07,46.07,46.0,46.02,22180.0,33.5363,33.5363,33.4853,33.4999,22180.0
2015-09-17 10:50:00,46.02,46.03,46.0,46.02,21152.0,33.4999,33.5071,33.4853,33.4999,21152.0
2015-09-17 10:55:00,46.01,46.05,46.0,46.02,28146.0,33.4926,33.5217,33.4853,33.4999,28146.0
2015-09-17 11:00:00,46.02,46.06,46.02,46.04,18570.0,33.4999,33.529,33.4999,33.5144,18570.0
2015-09-17 11:05:00,46.04,46.07,46.03,46.06,22910.0,33.5144,33.5363,33.5071,33.529,22910.0
2015-09-17 11:10:00,46.07,46.09,46.05,46.06,23360.0,33.5363,33.5508,33.5217,33.529,23360.0
2015-09-17 11:15:00,46.08,46.09,46.05,46.07,19294.0,33.5435,33.5508,33.5217,33.5363,19294.0
2015-09-17 11:20:00,46.08,46.12,46.08,46.12,19986.0,33.5435,33.5727,33.5435,33.5727,19986.0
2015-09-17 11:25:00,46.12,46.13,46.07,46.08,16326.0,33.5727,33.5799,33.5363,33.5435,16326.0
2015-09-17 11:30:00,46.08,46.11,46.05,46.1,16614.0,33.5435,33.5654,33.5217,33.5581,16614.0
2015-09-17 11:35:00,46.1,46.11,46.08,46.11,19808.0,33.5581,33.5654,33.5435,33.5654,19808.0
2015-09-17 11:40:00,46.12,46.14,46.12,46.14,11894.0,33.5727,33.5872,33.5727,33.5872,11894.0
2015-09-17 11:45:00,46.13,46.14,46.1,46.1,19336.0,33.5799,33.5872,33.5581,33.5581,19336.0
2015-09-17 11:50:00,46.1,46.12,46.07,46.07,18586.0,33.5581,33.5727,33.5363,33.5363,18586.0
2015-09-17 11:55:00,46.06,46.07,46.05,46.07,24834.0,33.529,33.5363,33.5217,33.5363,24834.0
2015-09-17 12:00:00,46.07,46.08,46.04,46.07,18482.0,33.5363,33.5435,33.5144,33.5363,18482.0
2015-09-17 12:05:00,46.07,46.08,46.04,46.05,14158.0,33.5363,33.5435,33.5144,33.5217,14158.0
2015-09-17 12:10:00,46.04,46.08,46.04,46.07,5626.0,33.5144,33.5435,33.5144,33.5363,5626.0
2015-09-17 12:15:00,46.08,46.1,46.03,46.03,10944.0,33.5435,33.5581,33.5071,33.5071,10944.0
2015-09-17 12:20:00,46.02,46.04,45.99,46.02,17344.0,33.4999,33.5144,33.478,33.4999,17344.0
2015-09-17 12:25:00,46.04,46.06,46.02,46.02,9810.0,33.5144,33.529,33.4999,33.4999,9810.0
2015-09-17 12:30:00,46.02,46.06,45.99,46.02,10958.0,33.4999,33.529,33.478,33.4999,10958.0
2015-09-17 12:35:00,46.01,46.02,45.97,45.98,13524.0,33.4926,33.4999,33.4635,33.4707,13524.0
2015-09-17 12:40:00,45.98,46.02,45.98,46.02,15706.0,33.4707,33.4999,33.4707,33.4999,15706.0
2015-09-17 12:45:00,46.01,46.04,46.01,46.04,9082.0,33.4926,33.5144,33.4926,33.5144,9082.0
2015-09-17 12:50:00,46.05,46.05,46.0,46.0,8594.0,33.5217,33.5217,33.4853,33.4853,8594.0
2015-09-17 12:55:00,45.99,46.04,45.99,46.0,7840.0,33.478,33.5144,33.478,33.4853,7840.0
2015-09-17 13:00:00,45.99,46.0,45.98,45.98,10060.0,33.478,33.4853,33.4707,33.4707,10060.0
2015-09-17 13:05:00,45.98,45.98,45.96,45.97,9906.0,33.4707,33.4707,33.4562,33.4635,9906.0
2015-09-17 13:10:00,45.97,46.03,45.96,46.03,16656.0,33.4635,33.5071,33.4562,33.5071,16656.0
2015-09-17 13:15:00,46.04,46.13,46.04,46.13,19694.0,33.5144,33.5799,33.5144,33.5799,19694.0
2015-09-17 13:20:00,46.13,46.16,46.11,46.11,6984.0,33.5799,33.6018,33.5654,33.5654,6984.0
2015-09-17 13:25:00,46.12,46.16,46.11,46.12,41312.0,33.5727,33.6018,33.5654,33.5727,41312.0
2015-09-17 13:30:00,46.13,46.17,46.11,46.17,12400.0,33.5799,33.6091,33.5654,33.6091,12400.0
2015-09-17 13:35:00,46.17,46.19,46.13,46.15,26824.0,33.6091,33.6236,33.5799,33.5945,26824.0
2015-09-17 13:40:00,46.16,46.16,46.09,46.09,10658.0,33.6018,33.6018,33.5508,33.5508,10658.0
2015-09-17 13:45:00,46.09,46.1,46.05,46.07,9902.0,33.5508,33.5581,33.5217,33.5363,9902.0
2015-09-17 13:50:00,46.09,46.12,46.03,46.11,15466.0,33.5508,33.5727,33.5071,33.5654,15466.0
2015-09-17 13:55:00,46.1,46.12,46.06,46.09,9740.0,33.5581,33.5727,33.529,33.5508,9740.0
2015-09-17 14:00:00,46.1,46.38,45.97,46.05,35068.0,33.5581,33.7619,33.4635,33.5217,35068.0
2015-09-17 14:05:00,46.03,46.37,46.03,46.37,14500.0,33.5071,33.7546,33.5071,33.7546,14500.0
2015-09-17 14:10:00,46.4,46.46,46.35,46.42,33928.0,33.7765,33.8202,33.7401,33.791,33928.0
2015-09-17 14:15:00,46.41,46.63,46.41,46.52,43406.0,33.7838,33.9439,33.7838,33.8638,43406.0
2015-09-17 14:20:00,46.55,46.63,46.55,46.62,25224.0,33.8857,33.9439,33.8857,33.9366,25224.0
2015-09-17 14:25:00,46.6,46.63,46.58,46.6,37250.0,33.9221,33.9439,33.9075,33.9221,37250.0
2015-09-17 14:30:00,46.59,46.74,46.59,46.73,78838.0,33.9148,34.024,33.9148,34.0167,78838.0
2015-09-17 14:35:00,46.74,46.76,46.63,46.69,64482.0,34.024,34.0385,33.9439,33.9876,64482.0
2015-09-17 14:40:00,46.68,46.95,46.68,46.93,48894.0,33.9803,34.1769,33.9803,34.1623,48894.0
2015-09-17 14:45:00,46.92,47.16,46.9,46.99,180862.0,34.155,34.3297,34.1405,34.206,180862.0
2015-09-17 14:50:00,47.02,47.04,46.9,46.91,27810.0,34.2278,34.2424,34.1405,34.1477,27810.0
2015-09-17 14:55:00,46.9,46.9,46.8,46.85,24020.0,34.1405,34.1405,34.0677,34.1041,24020.0
2015-09-17 15:00:00,46.86,46.94,46.81,46.84,33500.0,34.1113,34.1696,34.0749,34.0968,33500.0
2015-09-17 15:05:00,46.86,46.86,46.68,46.72,40144.0,34.1113,34.1113,33.9803,34.0094,40144.0
2015-09-17 15:10:00,46.71,46.77,46.6,46.6,34024.0,34.0021,34.0458,33.9221,33.9221,34024.0
2015-09-17 15:15:00,46.6,46.72,46.58,46.68,54814.0,33.9221,34.0094,33.9075,33.9803,54814.0
2015-09-17 15:20:00,46.66,46.68,46.38,46.57,73566.0,33.9657,33.9803,33.7619,33.9002,73566.0
2015-09-17 15:25:00,46.57,46.63,46.54,46.59,33602.0,33.9002,33.9439,33.8784,33.9148,33602.0
2015-09-17 15:30:00,46.59,46.68,46.52,46.64,45550.0,33.9148,33.9803,33.8638,33.9512,45550.0
2015-09-17 15:35:00,46.63,46.63,46.49,46.52,45826.0,33.9439,33.9439,33.842,33.8638,45826.0
2015-09-17 15:40:00,46.52,46.62,46.51,46.56,42040.0,33.8638,33.9366,33.8566,33.893,42040.0
2015-09-17 15:45:00,46.52,46.58,46.48,46.52,52864.0,33.8638,33.9075,33.8347,33.8638,52864.0
2015-09-17 15:50:00,46.52,46.52,46.38,46.39,64422.0,33.8638,33.8638,33.7619,33.7692,64422.0
2015-09-17 15:55:00,46.4,46.48,46.38,46.46,115990.0,33.7765,33.8347,33.7619,33.8202,115990.0
2015-09-18 09:30:00,46.25,46.25,46.25,46.25,200.0,33.6673,33.6673,33.6673,33.6673,200.0
2015-09-18 09:35:00,46.27,46.71,46.27,46.6,609906.0,33.6819,34.0021,33.6819,33.9221,609906.0
2015-09-18 09:40:00,46.63,46.63,46.48,46.58,50484.0,33.9439,33.9439,33.8347,33.9075,50484.0
2015-09-18 09:45:00,46.57,46.58,46.5,46.51,32920.0,33.9002,33.9075,33.8493,33.8566,32920.0
2015-09-18 09:50:00,46.51,46.63,46.5,46.61,24852.0,33.8566,33.9439,33.8493,33.9294,24852.0
2015-09-18 09:55:00,46.63,46.68,46.46,46.46,42540.0,33.9439,33.9803,33.8202,33.8202,42540.0
2015-09-18 10:00:00,46.48,46.51,46.38,46.46,39636.0,33.8347,33.8566,33.7619,33.8202,39636.0
2015-09-18 10:05:00,46.45,46.52,46.29,46.29,33762.0,33.8129,33.8638,33.6964,33.6964,33762.0
2015-09-18 10:10:00,46.31,46.47,46.31,46.47,36444.0,33.711,33.8274,33.711,33.8274,36444.0
2015-09-18 10:15:00,46.48,46.51,46.43,46.46,32436.0,33.8347,33.8566,33.7983,33.8202,32436.0
2015-09-18 10:20:00,46.46,46.55,46.43,46.55,13948.0,33.8202,33.8857,33.7983,33.8857,13948.0
2015-09-18 10:25:00,46.56,46.58,46.5,46.5,7402.0,33.893,33.9075,33.8493,33.8493,7402.0
2015-09-18 10:30:00,46.51,46.58,46.49,46.52,17966.0,33.8566,33.9075,33.842,33.8638,17966.0
2015-09-18 10:35:00,46.52,46.54,46.46,46.48,20982.0,33.8638,33.8784,33.8202,33.8347,20982.0
2015-09-18 10:40:00,46.49,46.51,46.42,46.42,57758.0,33.842,33.8566,33.791,33.791,57758.0
2015-09-18 10:45:00,46.44,46.52,46.44,46.52,40900.0,33.8056,33.8638,33.8056,33.8638,40900.0
2015-09-18 10:50:00,46.52,46.56,46.49,46.52,6582.0,33.8638,33.893,33.842,33.8638,6582.0
2015-09-18 10:55:00,46.53,46.53,46.45,46.49,34538.0,33.8711,33.8711,33.8129,33.842,34538.0
2015-09-18 11:00:00,46.49,46.49,46.44,46.46,39930.0,33.842,33.842,33.8056,33.8202,39930.0
2015-09-18 11:05:00,46.47,46.49,46.39,46.41,13768.0,33.8274,33.842,33.7692,33.7838,13768.0
2015-09-18 11:10:00,46.41,46.49,46.39,46.47,15712.0,33.7838,33.842,33.7692,33.8274,15712.0
2015-09-18 11:15:00,46.48,46.48,46.43,46.46,11400.0,33.8347,33.8347,33.7983,33.8202,11400.0
2015-09-18 11:20:00,46.46,46.47,46.4,46.46,17600.0,33.8202,33.8274,33.7765,33.8202,17600.0
2015-09-18 11:25:00,46.46,46.51,46.38,46.4,15754.0,33.8202,33.8566,33.7619,33.7765,15754.0
2015-09-18 11:30:00,46.38,46.41,46.37,46.38,18440.0,33.7619,33.7838,33.7546,33.7619,18440.0
2015-09-18 11:35:00,46.38,46.43,46.35,46.43,15806.0,33.7619,33.7983,33.7401,33.7983,15806.0
2015-09-18 11:40:00,46.44,46.44,46.39,46.42,17888.0,33.8056,33.8056,33.7692,33.791,17888.0
2015-09-18 11:45:00,46.42,46.52,46.42,46.51,37174.0,33.791,33.8638,33.791,33.8566,37174.0
2015-09-18 11:50:00,46.5,46.5,46.41,46.41,14378.0,33.8493,33.8493,33.7838,33.7838,14378.0
2015-09-18 11:55:00,46.4,46.45,46.4,46.44,9400.0,33.7765,33.8129,33.7765,33.8056,9400.0
2015-09-18 12:00:00,46.44,46.45,46.37,46.37,11444.0,33.8056,33.8129,33.7546,33.7546,11444.0
2015-09-18 12:05:00,46.4,46.4,46.34,46.37,10738.0,33.7765,33.7765,33.7328,33.7546,10738.0
2015-09-18 12:10:00,46.35,46.36,46.32,46.36,17160.0,33.7401,33.7474,33.7182,33.7474,17160.0
2015-09-18 12:15:00,46.34,46.36,46.32,46.33,22122.0,33.7328,33.7474,33.7182,33.7255,22122.0
2015-09-18 12:20:00,46.32,46.32,46.26,46.28,15910.0,33.7182,33.7182,33.6746,33.6891,15910.0
2015-09-18 12:25:00,46.29,46.34,46.29,46.33,14200.0,33.6964,33.7328,33.6964,33.7255,14200.0
2015-09-18 12:30:00,46.34,46.38,46.34,46.37,10100.0,33.7328,33.7619,33.7328,33.7546,10100.0
2015-09-18 12:35:00,46.37,46.41,46.33,46.33,19870.0,33.7546,33.7838,33.7255,33.7255,19870.0
2015-09-18 12:40:00,46.33,46.34,46.24,46.24,10000.0,33.7255,33.7328,33.66,33.66,10000.0
2015-09-18 12:45:00,46.26,46.33,46.26,46.32,11300.0,33.6746,33.7255,33.6746,33.7182,11300.0
2015-09-18 12:50:00,46.33,46.35,46.33,46.35,7610.0,33.7255,33.7401,33.7255,33.7401,7610.0
2015-09-18 12:55:00,46.35,46.38,46.32,46.33,22504.0,33.7401,33.7619,33.7182,33.7255,22504.0
2015-09-18 13:00:00,46.32,46.42,46.29,46.42,28510.0,33.7182,33.791,33.6964,33.791,28510.0
2015-09-18 13:05:00,46.43,46.43,46.35,46.4,17602.0,33.7983,33.7983,33.7401,33.7765,17602.0
2015-09-18 13:10:00,46.38,46.4,46.34,46.34,50264.0,33.7619,33.7765,33.7328,33.7328,50264.0
2015-09-18 13:15:00,46.35,46.42,46.34,46.4,44002.0,33.7401,33.791,33.7328,33.7765,44002.0
2015-09-18 13:20:00,46.4,46.41,46.34,46.38,84482.0,33.7765,33.7838,33.7328,33.7619,84482.0
2015-09-18 13:25:00,46.38,46.48,46.38,46.47,29902.0,33.7619,33.8347,33.7619,33.8274,29902.0
2015-09-18 13:30:00,46.47,46.47,46.41,46.42,25400.0,33.8274,33.8274,33.7838,33.791,25400.0
2015-09-18 13:35:00,46.42,46.42,46.35,46.38,26406.0,33.791,33.791,33.7401,33.7619,26406.0
2015-09-18 13:40:00,46.38,46.41,46.38,46.4,16006.0,33.7619,33.7838,33.7619,33.7765,16006.0
2015-09-18 13:45:00,46.41,46.47,46.41,46.45,37772.0,33.7838,33.8274,33.7838,33.8129,37772.0
2015-09-18 13:50:00,46.46,46.46,46.42,46.43,27364.0,33.8202,33.8202,33.791,33.7983,27364.0
2015-09-18 13:55:00,46.43,46.43,46.36,46.38,83504.0,33.7983,33.7983,33.7474,33.7619,83504.0
2015-09-18 14:00:00,46.38,46.42,46.35,46.42,28138.0,33.7619,33.791,33.7401,33.791,28138.0
2015-09-18 14:05:00,46.41,46.47,46.4,46.43,233972.0,33.7838,33.8274,33.7765,33.7983,233972.0
2015-09-18 14:10:00,46.43,46.52,46.42,46.51,32200.0,33.7983,33.8638,33.791,33.8566,32200.0
2015-09-18 14:15:00,46.5,46.57,46.45,46.45,51432.0,33.8493,33.9002,33.8129,33.8129,51432.0
2015-09-18 14:20:00,46.45,46.48,46.42,46.47,27454.0,33.8129,33.8347,33.791,33.8274,27454.0
2015-09-18 14:25:00,46.47,46.47,46.43,46.45,18474.0,33.8274,33.8274,33.7983,33.8129,18474.0
2015-09-18 14:30:00,46.44,46.46,46.41,46.44,28696.0,33.8056,33.8202,33.7838,33.8056,28696.0
2015-09-18 14:35:00,46.43,46.44,46.39,46.44,26070.0,33.7983,33.8056,33.7692,33.8056,26070.0
2015-09-18 14:40:00,46.43,46.48,46.37,46.38,30204.0,33.7983,33.8347,33.7546,33.7619,30204.0
2015-09-18 14:45:00,46.37,46.38,46.3,46.3,22768.0,33.7546,33.7619,33.7037,33.7037,22768.0
2015-09-18 14:50:00,46.3,46.3,46.24,46.27,38094.0,33.7037,33.7037,33.66,33.6819,38094.0
2015-09-18 14:55:00,46.29,46.35,46.28,46.34,20676.0,33.6964,33.7401,33.6891,33.7328,20676.0
2015-09-18 15:00:00,46.33,46.36,46.29,46.29,30722.0,33.7255,33.7474,33.6964,33.6964,30722.0
2015-09-18 15:05:00,46.28,46.31,46.26,46.26,41908.0,33.6891,33.711,33.6746,33.6746,41908.0
2015-09-18 15:10:00,46.26,46.31,46.26,46.26,20902.0,33.6746,33.711,33.6746,33.6746,20902.0
2015-09-18 15:15:00,46.27,46.27,46.18,46.21,33892.0,33.6819,33.6819,33.6163,33.6382,33892.0
2015-09-18 15:20:00,46.21,46.26,46.17,46.25,59944.0,33.6382,33.6746,33.6091,33.6673,59944.0
2015-09-18 15:25:00,46.26,46.33,46.24,46.31,91148.0,33.6746,33.7255,33.66,33.711,91148.0
2015-09-18 15:30:00,46.29,46.33,46.24,46.29,97144.0,33.6964,33.7255,33.66,33.6964,97144.0
2015-09-18 15:35:00,46.29,46.29,46.22,46.23,100476.0,33.6964,33.6964,33.6455,33.6527,100476.0
2015-09-18 15:40:00,46.23,46.26,46.21,46.22,87670.0,33.6527,33.6746,33.6382,33.6455,87670.0
2015-09-18 15:45:00,46.21,46.21,46.13,46.15,125756.0,33.6382,33.6382,33.5799,33.5945,125756.0
2015-09-18 15:50:00,46.14,46.24,46.13,46.22,113720.0,33.5872,33.66,33.5799,33.6455,113720.0
2015-09-18 15:55:00,46.22,46.24,46.19,46.24,173810.0,33.6455,33.66,33.6236,33.66,173810.0
2015-09-21 09:30:00,46.33,46.38,46.1,46.2,35074.0,33.7255,33.7619,33.5581,33.6309,35074.0
2015-09-21 09:35:00,46.2,46.47,46.2,46.27,30024.0,33.6309,33.8274,33.6309,33.6819,30024.0
2015-09-21 09:40:00,46.27,46.35,46.26,46.29,31700.0,33.6819,33.7401,33.6746,33.6964,31700.0
2015-09-21 09:45:00,46.3,46.36,46.29,46.3,15102.0,33.7037,33.7474,33.6964,33.7037,15102.0
2015-09-21 09:50:00,46.32,46.49,46.32,46.49,22596.0,33.7182,33.842,33.7182,33.842,22596.0
2015-09-21 09:55:00,46.49,46.49,46.38,46.43,5986.0,33.842,33.842,33.7619,33.7983,5986.0
2015-09-21 10:00:00,46.41,46.46,46.37,46.39,14744.0,33.7838,33.8202,33.7546,33.7692,14744.0
2015-09-21 10:05:00,46.41,46.43,46.35,46.38,13400.0,33.7838,33.7983,33.7401,33.7619,13400.0
2015-09-21 10:10:00,46.37,46.44,46.33,46.44,80178.0,33.7546,33.8056,33.7255,33.8056,80178.0
2015-09-21 10:15:00,46.43,46.52,46.41,46.52,33984.0,33.7983,33.8638,33.7838,33.8638,33984.0
2015-09-21 10:20:00,46.52,46.61,46.5,46.61,22282.0,33.8638,33.9294,33.8493,33.9294,22282.0
2015-09-21 10:25:00,46.59,46.59,46.52,46.52,28336.0,33.9148,33.9148,33.8638,33.8638,28336.0
2015-09-21 10:30:00,46.52,46.59,46.52,46.57,10720.0,33.8638,33.9148,33.8638,33.9002,10720.0
2015-09-21 10:35:00,46.57,46.63,46.52,46.63,26412.0,33.9002,33.9439,33.8638,33.9439,26412.0
2015-09-21 10:40:00,46.63,46.63,46.58,46.59,25092.0,33.9439,33.9439,33.9075,33.9148,25092.0
2015-09-21 10:45:00,46.57,46.57,46.51,46.51,4400.0,33.9002,33.9002,33.8566,33.8566,4400.0
2015-09-21 10:50:00,46.52,46.57,46.5,46.53,7936.0,33.8638,33.9002,33.8493,33.8711,7936.0
2015-09-21 10:55:00,46.52,46.52,46.46,46.49,5974.0,33.8638,33.8638,33.8202,33.842,5974.0
2015-09-21 11:00:00,46.49,46.5,46.46,46.46,11872.0,33.842,33.8493,33.8202,33.8202,11872.0
2015-09-21 11:05:00,46.45,46.49,46.45,46.49,13238.0,33.8129,33.842,33.8129,33.842,13238.0
2015-09-21 11:10:00,46.47,46.48,46.45,46.47,16240.0,33.8274,33.8347,33.8129,33.8274,16240.0
2015-09-21 11:15:00,46.47,46.49,46.45,46.47,22898.0,33.8274,33.842,33.8129,33.8274,22898.0
2015-09-21 11:20:00,46.46,46.46,46.4,46.43,13272.0,33.8202,33.8202,33.7765,33.7983,13272.0
2015-09-21 11:25:00,46.45,46.45,46.41,46.43,12888.0,33.8129,33.8129,33.7838,33.7983,12888.0
2015-09-21 11:30:00,46.43,46.45,46.38,46.41,21138.0,33.7983,33.8129,33.7619,33.7838,21138.0
2015-09-21 11:35:00,46.38,46.42,46.36,46.39,6308.0,33.7619,33.791,33.7474,33.7692,6308.0
2015-09-21 11:40:00,46.4,46.43,46.39,46.39,15266.0,33.7765,33.7983,33.7692,33.7692,15266.0
2015-09-21 11:45:00,46.4,46.42,46.36,46.42,7752.0,33.7765,33.791,33.7474,33.791,7752.0
2015-09-21 11:50:00,46.42,46.42,46.36,46.37,7214.0,33.791,33.791,33.7474,33.7546,7214.0
2015-09-21 11:55:00,46.35,46.38,46.34,46.35,10970.0,33.7401,33.7619,33.7328,33.7401,10970.0
2015-09-21 12:00:00,46.35,46.37,46.28,46.29,11858.0,33.7401,33.7546,33.6891,33.6964,11858.0
2015-09-21 12:05:00,46.3,46.33,46.29,46.33,10318.0,33.7037,33.7255,33.6964,33.7255,10318.0
2015-09-21 12:10:00,46.34,46.35,46.33,46.34,3000.0,33.7328,33.7401,33.7255,33.7328,3000.0
2015-09-21 12:15:00,46.33,46.37,46.32,46.37,9406.0,33.7255,33.7546,33.7182,33.7546,9406.0
2015-09-21 12:20:00,46.38,46.41,46.38,46.4,6790.0,33.7619,33.7838,33.7619,33.7765,6790.0
2015-09-21 12:25:00,46.4,46.43,46.37,46.41,7012.0,33.7765,33.7983,33.7546,33.7838,7012.0
2015-09-21 12:30:00,46.42,46.42,46.38,46.4,4400.0,33.791,33.791,33.7619,33.7765,4400.0
2015-09-21 12:35:00,46.39,46.44,46.39,46.41,8664.0,33.7692,33.8056,33.7692,33.7838,8664.0
2015-09-21 12:40:00,46.42,46.46,46.42,46.45,7464.0,33.791,33.8202,33.791,33.8129,7464.0
2015-09-21 12:45:00,46.44,46.44,46.4,46.4,5672.0,33.8056,33.8056,33.7765,33.7765,5672.0
2015-09-21 12:50:00,46.41,46.41,46.29,46.34,19258.0,33.7838,33.7838,33.6964,33.7328,19258.0
2015-09-21 12:55:00,46.31,46.32,46.28,46.32,7202.0,33.711,33.7182,33.6891,33.7182,7202.0
2015-09-21 13:00:00,46.32,46.36,46.3,46.35,11026.0,33.7182,33.7474,33.7037,33.7401,11026.0
2015-09-21 13:05:00,46.36,46.4,46.34,46.35,8808.0,33.7474,33.7765,33.7328,33.7401,8808.0
2015-09-21 13:10:00,46.34,46.35,46.31,46.35,10802.0,33.7328,33.7401,33.711,33.7401,10802.0
2015-09-21 13:15:00,46.35,46.41,46.35,46.41,9674.0,33.7401,33.7838,33.7401,33.7838,9674.0
2015-09-21 13:20:00,46.38,46.38,46.35,46.38,13494.0,33.7619,33.7619,33.7401,33.7619,13494.0
2015-09-21 13:25:00,46.37,46.37,46.31,46.33,9620.0,33.7546,33.7546,33.711,33.7255,9620.0
2015-09-21 13:30:00,46.35,46.38,46.32,46.33,10544.0,33.7401,33.7619,33.7182,33.7255,10544.0
2015-09-21 13:35:00,46.31,46.38,46.31,46.38,15938.0,33.711,33.7619,33.711,33.7619,15938.0
2015-09-21 13:40:00,46.37,46.38,46.35,46.35,6400.0,33.7546,33.7619,33.7401,33.7401,6400.0
2015-09-21 13:45:00,46.35,46.35,46.3,46.3,7982.0,33.7401,33.7401,33.7037,33.7037,7982.0
2015-09-21 13:50:00,46.31,46.32,46.29,46.32,21708.0,33.711,33.7182,33.6964,33.7182,21708.0
2015-09-21 13:55:00,46.32,46.34,46.29,46.33,12348.0,33.7182,33.7328,33.6964,33.7255,12348.0
2015-09-21 14:00:00,46.33,46.37,46.33,46.35,67440.0,33.7255,33.7546,33.7255,33.7401,67440.0
2015-09-21 14:05:00,46.36,46.38,46.35,46.38,11906.0,33.7474,33.7619,33.7401,33.7619,11906.0
2015-09-21 14:10:00,46.38,46.38,46.34,46.38,5836.0,33.7619,33.7619,33.7328,33.7619,5836.0
2015-09-21 14:15:00,46.37,46.4,46.37,46.38,18892.0,33.7546,33.7765,33.7546,33.7619,18892.0
2015-09-21 14:20:00,46.38,46.42,46.38,46.41,22600.0,33.7619,33.791,33.7619,33.7838,22600.0
2015-09-21 14:25:00,46.41,46.45,46.4,46.42,25978.0,33.7838,33.8129,33.7765,33.791,25978.0
2015-09-21 14:30:00,46.41,46.5,46.4,46.49,66104.0,33.7838,33.8493,33.7765,33.842,66104.0
2015-09-21 14:35:00,46.48,46.51,46.48,46.5,30470.0,33.8347,33.8566,33.8347,33.8493,30470.0
2015-09-21 14:40:00,46.51,46.51,46.49,46.5,21470.0,33.8566,33.8566,33.842,33.8493,21470.0
2015-09-21 14:45:00,46.5,46.51,46.49,46.51,29294.0,33.8493,33.8566,33.842,33.8566,29294.0
2015-09-21 14:50:00,46.51,46.57,46.51,46.52,13476.0,33.8566,33.9002,33.8566,33.8638,13476.0
2015-09-21 14:55:00,46.51,46.53,46.49,46.5,78058.0,33.8566,33.8711,33.842,33.8493,78058.0
2015-09-21 15:00:00,46.51,46.51,46.47,46.49,40016.0,33.8566,33.8566,33.8274,33.842,40016.0
2015-09-21 15:05:00,46.49,46.51,46.46,46.49,49002.0,33.842,33.8566,33.8202,33.842,49002.0
2015-09-21 15:10:00,46.49,46.52,46.48,46.49,57396.0,33.842,33.8638,33.8347,33.842,57396.0
2015-09-21 15:15:00,46.49,46.52,46.49,46.51,48662.0,33.842,33.8638,33.842,33.8566,48662.0
2015-09-21 15:20:00,46.52,46.53,46.47,46.5,87672.0,33.8638,33.8711,33.8274,33.8493,87672.0
2015-09-21 15:25:00,46.5,46.51,46.49,46.5,48106.0,33.8493,33.8566,33.842,33.8493,48106.0
2015-09-21 15:30:00,46.5,46.51,46.45,46.49,209864.0,33.8493,33.8566,33.8129,33.842,209864.0
2015-09-21 15:35:00,46.5,46.51,46.45,46.51,149296.0,33.8493,33.8566,33.8129,33.8566,149296.0
2015-09-21 15:40:00,46.5,46.5,46.47,46.49,56096.0,33.8493,33.8493,33.8274,33.842,56096.0
2015-09-21 15:45:00,46.49,46.54,46.49,46.49,50886.0,33.842,33.8784,33.842,33.842,50886.0
2015-09-21 15:50:00,46.49,46.49,46.46,46.46,71708.0,33.842,33.842,33.8202,33.8202,71708.0
2015-09-21 15:55:00,46.46,46.54,46.46,46.53,111068.0,33.8202,33.8784,33.8202,33.8711,111068.0
2015-09-22 09:30:00,46.8,46.8,46.43,46.57,195238.0,34.0677,34.0677,33.7983,33.9002,195238.0
2015-09-22 09:35:00,46.53,46.71,46.53,46.66,141316.0,33.8711,34.0021,33.8711,33.9657,141316.0
2015-09-22 09:40:00,46.67,46.68,46.58,46.64,33698.0,33.973,33.9803,33.9075,33.9512,33698.0
2015-09-22 09:45:00,46.63,46.93,46.61,46.9,92846.0,33.9439,34.1623,33.9294,34.1405,92846.0
2015-09-22 09:50:00,46.91,46.97,46.78,46.88,97800.0,34.1477,34.1914,34.0531,34.1259,97800.0
2015-09-22 09:55:00,46.87,47.02,46.81,46.85,88984.0,34.1186,34.2278,34.0749,34.1041,88984.0
2015-09-22 10:00:00,46.85,46.91,46.8,46.8,72524.0,34.1041,34.1477,34.0677,34.0677,72524.0
2015-09-22 10:05:00,46.8,46.8,46.69,46.76,54268.0,34.0677,34.0677,33.9876,34.0385,54268.0
2015-09-22 10:10:00,46.76,46.77,46.65,46.71,63766.0,34.0385,34.0458,33.9585,34.0021,63766.0
2015-09-22 10:15:00,46.71,46.84,46.7,46.83,87720.0,34.0021,34.0968,33.9949,34.0895,87720.0
2015-09-22 10:20:00,46.82,46.83,46.7,46.71,53180.0,34.0822,34.0895,33.9949,34.0021,53180.0
2015-09-22 10:25:00,46.71,46.8,46.68,46.77,71230.0,34.0021,34.0677,33.9803,34.0458,71230.0
2015-09-22 10:30:00,46.77,46.77,46.71,46.72,76818.0,34.0458,34.0458,34.0021,34.0094,76818.0
2015-09-22 10:35:00,46.72,46.77,46.69,46.75,93436.0,34.0094,34.0458,33.9876,34.0313,93436.0
2015-09-22 10:40:00,46.76,46.77,46.67,46.67,105330.0,34.0385,34.0458,33.973,33.973,105330.0
2015-09-22 10:45:00,46.67,46.67,46.6,46.6,90450.0,33.973,33.973,33.9221,33.9221,90450.0
2015-09-22 10:50:00,46.6,46.66,46.6,46.65,83122.0,33.9221,33.9657,33.9221,33.9585,83122.0
2015-09-22 10:55:00,46.65,46.79,46.65,46.79,85494.0,33.9585,34.0604,33.9585,34.0604,85494.0
2015-09-22 11:00:00,46.79,46.87,46.78,46.85,101972.0,34.0604,34.1186,34.0531,34.1041,101972.0
2015-09-22 11:05:00,46.85,47.01,46.85,46.95,130922.0,34.1041,34.2205,34.1041,34.1769,130922.0
2015-09-22 11:10:00,46.96,47.08,46.91,46.98,85062.0,34.1841,34.2715,34.1477,34.1987,85062.0
2015-09-22 11:15:00,46.99,47.01,46.98,46.99,52398.0,34.206,34.2205,34.1987,34.206,52398.0
2015-09-22 11:20:00,46.99,47.01,46.95,46.97,63628.0,34.206,34.2205,34.1769,34.1914,63628.0
2015-09-22 11:25:00,46.96,46.99,46.94,46.98,48818.0,34.1841,34.206,34.1696,34.1987,48818.0
2015-09-22 11:30:00,46.97,46.99,46.95,46.95,119992.0,34.1914,34.206,34.1769,34.1769,119992.0
2015-09-22 11:35:00,46.96,46.96,46.79,46.79,58902.0,34.1841,34.1841,34.0604,34.0604,58902.0
2015-09-22 11:40:00,46.78,46.83,46.77,46.81,50318.0,34.0531,34.0895,34.0458,34.0749,50318.0
2015-09-22 11:45:00,46.81,46.85,46.79,46.84,43222.0,34.0749,34.1041,34.0604,34.0968,43222.0
2015-09-22 11:50:00,46.84,46.85,46.81,46.84,58962.0,34.0968,34.1041,34.0749,34.0968,58962.0
2015-09-22 11:55:00,46.84,46.85,46.8,46.82,53918.0,34.0968,34.1041,34.0677,34.0822,53918.0
2015-09-22 12:00:00,46.82,46.83,46.73,46.77,36876.0,34.0822,34.0895,34.0167,34.0458,36876.0
2015-09-22 12:05:00,46.76,46.86,46.76,46.86,38070.0,34.0385,34.1113,34.0385,34.1113,38070.0
2015-09-22 12:10:00,46.86,46.9,46.82,46.83,33420.0,34.1113,34.1405,34.0822,34.0895,33420.0
2015-09-22 12:15:00,46.81,46.83,46.77,46.79,30286.0,34.0749,34.0895,34.0458,34.0604,30286.0
2015-09-22 12:20:00,46.78,46.81,46.77,46.77,32910.0,34.0531,34.0749,34.0458,34.0458,32910.0
2015-09-22 12:25:00,46.77,46.78,46.69,46.73,46780.0,34.0458,34.0531,33.9876,34.0167,46780.0
2015-09-22 12:30:00,46.72,46.77,46.7,46.75,44014.0,34.0094,34.0458,33.9949,34.0313,44014.0
2015-09-22 12:35:00,46.76,46.76,46.72,46.74,53048.0,34.0385,34.0385,34.0094,34.024,53048.0
2015-09-22 12:40:00,46.74,46.77,46.73,46.75,23166.0,34.024,34.0458,34.0167,34.0313,23166.0
2015-09-22 12:45:00,46.75,46.76,46.67,46.69,47232.0,34.0313,34.0385,33.973,33.9876,47232.0
2015-09-22 12:50:00,46.69,46.69,46.6,46.61,47118.0,33.9876,33.9876,33.9221,33.9294,47118.0
2015-09-22 12:55:00,46.62,46.63,46.58,46.58,19940.0,33.9366,33.9439,33.9075,33.9075,19940.0
2015-09-22 13:00:00,46.58,46.63,46.57,46.62,31198.0,33.9075,33.9439,33.9002,33.9366,31198.0
2015-09-22 13:05:00,46.63,46.69,46.58,46.58,61630.0,33.9439,33.9876,33.9075,33.9075,61630.0
2015-09-22 13:10:00,46.59,46.66,46.58,46.63,30262.0,33.9148,33.9657,33.9075,33.9439,30262.0
2015-09-22 13:15:00,46.63,46.63,46.6,46.6,30000.0,33.9439,33.9439,33.9221,33.9221,30000.0
2015-09-22 13:20:00,46.62,46.62,46.56,46.58,24374.0,33.9366,33.9366,33.893,33.9075,24374.0
2015-09-22 13:25:00,46.57,46.62,46.56,46.56,69686.0,33.9002,33.9366,33.893,33.893,69686.0
2015-09-22 13:30:00,46.57,46.6,46.51,46.52,65186.0,33.9002,33.9221,33.8566,33.8638,65186.0
2015-09-22 13:35:00,46.52,46.56,46.49,46.53,38090.0,33.8638,33.893,33.842,33.8711,38090.0
2015-09-22 13:40:00,46.52,46.62,46.52,46.61,53190.0,33.8638,33.9366,33.8638,33.9294,53190.0
2015-09-22 13:45:00,46.6,46.63,46.56,46.56,57014.0,33.9221,33.9439,33.893,33.893,57014.0
2015-09-22 13:50:00,46.56,46.56,46.48,46.48,32294.0,33.893,33.893,33.8347,33.8347,32294.0
2015-09-22 13:55:00,46.47,46.5,46.44,46.46,32340.0,33.8274,33.8493,33.8056,33.8202,32340.0
2015-09-22 14:00:00,46.47,46.48,46.43,46.44,22032.0,33.8274,33.8347,33.7983,33.8056,22032.0
2015-09-22 14:05:00,46.45,46.51,46.41,46.41,31164.0,33.8129,33.8566,33.7838,33.7838,31164.0
2015-09-22 14:10:00,46.41,46.42,46.35,46.42,27318.0,33.7838,33.791,33.7401,33.791,27318.0
2015-09-22 14:15:00,46.41,46.47,46.41,46.45,21612.0,33.7838,33.8274,33.7838,33.8129,21612.0
2015-09-22 14:20:00,46.44,46.51,46.44,46.48,32702.0,33.8056,33.8566,33.8056,33.8347,32702.0
2015-09-22 14:25:00,46.48,46.55,46.48,46.54,39736.0,33.8347,33.8857,33.8347,33.8784,39736.0
2015-09-22 14:30:00,46.54,46.59,46.51,46.58,64464.0,33.8784,33.9148,33.8566,33.9075,64464.0
2015-09-22 14:35:00,46.59,46.67,46.57,46.64,75228.0,33.9148,33.973,33.9002,33.9512,75228.0
2015-09-22 14:40:00,46.64,46.68,46.62,46.66,32180.0,33.9512,33.9803,33.9366,33.9657,32180.0
2015-09-22 14:45:00,46.66,46.67,46.52,46.52,55102.0,33.9657,33.973,33.8638,33.8638,55102.0
2015-09-22 14:50:00,46.52,46.58,46.52,46.57,34926.0,33.8638,33.9075,33.8638,33.9002,34926.0
2015-09-22 14:55:00,46.58,46.66,46.57,46.66,65734.0,33.9075,33.9657,33.9002,33.9657,65734.0
2015-09-22 15:00:00,46.66,46.66,46.53,46.53,58192.0,33.9657,33.9657,33.8711,33.8711,58192.0
2015-09-22 15:05:00,46.53,46.55,46.52,46.55,91834.0,33.8711,33.8857,33.8638,33.8857,91834.0
2015-09-22 15:10:00,46.55,46.56,46.48,46.49,57070.0,33.8857,33.893,33.8347,33.842,57070.0
2015-09-22 15:15:00,46.49,46.51,46.45,46.48,49088.0,33.842,33.8566,33.8129,33.8347,49088.0
2015-09-22 15:20:00,46.48,46.51,46.43,46.47,55614.0,33.8347,33.8566,33.7983,33.8274,55614.0
2015-09-22 15:25:00,46.47,46.53,46.47,46.49,45842.0,33.8274,33.8711,33.8274,33.842,45842.0
2015-09-22 15:30:00,46.49,46.59,46.49,46.59,58718.0,33.842,33.9148,33.842,33.9148,58718.0
2015-09-22 15:35:00,46.59,46.64,46.58,46.64,138392.0,33.9148,33.9512,33.9075,33.9512,138392.0
2015-09-22 15:40:00,46.64,46.67,46.55,46.58,148126.0,33.9512,33.973,33.8857,33.9075,148126.0
2015-09-22 15:45:00,46.58,46.59,46.51,46.52,158484.0,33.9075,33.9148,33.8566,33.8638,158484.0
2015-09-22 15:50:00,46.51,46.56,46.47,46.49,136720.0,33.8566,33.893,33.8274,33.842,136720.0
2015-09-22 15:55:00,46.49,46.53,46.46,46.49,230040.0,33.842,33.8711,33.8202,33.842,230040.0
2015-09-23 09:30:00,46.2,46.54,45.77,45.82,92816.0,33.8865,34.1359,33.5711,33.6078,92816.0
2015-09-23 09:35:00,45.88,46.06,45.88,46.0,32630.0,33.6518,33.7838,33.6518,33.7398,32630.0
2015-09-23 09:40:00,45.97,46.09,45.95,46.05,23438.0,33.7178,33.8058,33.7031,33.7765,23438.0
2015-09-23 09:45:00,46.04,46.05,45.92,45.94,12700.0,33.7691,33.7765,33.6811,33.6958,12700.0
2015-09-23 09:50:00,45.9,45.98,45.87,45.87,13742.0,33.6664,33.7251,33.6444,33.6444,13742.0
2015-09-23 09:55:00,45.89,45.99,45.89,45.99,16950.0,33.6591,33.7324,33.6591,33.7324,16950.0
2015-09-23 10:00:00,45.98,45.99,45.96,45.97,16662.0,33.7251,33.7324,33.7104,33.7178,16662.0
2015-09-23 10:05:00,45.98,46.04,45.97,46.01,11712.0,33.7251,33.7691,33.7178,33.7471,11712.0
2015-09-23 10:10:00,46.01,46.01,45.93,45.93,19426.0,33.7471,33.7471,33.6884,33.6884,19426.0
2015-09-23 10:15:00,45.94,45.95,45.89,45.91,30306.0,33.6958,33.7031,33.6591,33.6738,30306.0
2015-09-23 10:20:00,45.89,45.92,45.88,45.92,24476.0,33.6591,33.6811,33.6518,33.6811,24476.0
2015-09-23 10:25:00,45.91,46.04,45.91,45.99,43450.0,33.6738,33.7691,33.6738,33.7324,43450.0
2015-09-23 10:30:00,45.99,46.01,45.94,45.96,19930.0,33.7324,33.7471,33.6958,33.7104,19930.0
2015-09-23 10:35:00,45.97,45.99,45.9,45.9,9502.0,33.7178,33.7324,33.6664,33.6664,9502.0
2015-09-23 10:40:00,45.88,45.98,45.88,45.97,17628.0,33.6518,33.7251,33.6518,33.7178,17628.0
2015-09-23 10:45:00,45.98,46.1,45.98,46.1,14780.0,33.7251,33.8131,33.7251,33.8131,14780.0
2015-09-23 10:50:00,46.1,46.15,46.1,46.12,12240.0,33.8131,33.8498,33.8131,33.8278,12240.0
2015-09-23 10:55:00,46.13,46.14,46.05,46.05,20884.0,33.8351,33.8425,33.7765,33.7765,20884.0
2015-09-23 11:00:00,46.06,46.07,46.04,46.07,20192.0,33.7838,33.7911,33.7691,33.7911,20192.0
2015-09-23 11:05:00,46.06,46.06,45.98,45.99,13198.0,33.7838,33.7838,33.7251,33.7324,13198.0
2015-09-23 11:10:00,45.99,45.99,45.88,45.9,17860.0,33.7324,33.7324,33.6518,33.6664,17860.0
2015-09-23 11:15:00,45.88,45.92,45.88,45.92,13080.0,33.6518,33.6811,33.6518,33.6811,13080.0
2015-09-23 11:20:00,45.92,45.96,45.92,45.95,13754.0,33.6811,33.7104,33.6811,33.7031,13754.0
2015-09-23 11:25:00,45.95,46.02,45.95,46.01,24624.0,33.7031,33.7545,33.7031,33.7471,24624.0
2015-09-23 11:30:00,45.99,45.99,45.93,45.93,11386.0,33.7324,33.7324,33.6884,33.6884,11386.0
2015-09-23 11:35:00,45.93,45.96,45.92,45.95,23988.0,33.6884,33.7104,33.6811,33.7031,23988.0
2015-09-23 11:40:00,45.95,45.95,45.88,45.91,20448.0,33.7031,33.7031,33.6518,33.6738,20448.0
2015-09-23 11:45:00,45.91,45.95,45.91,45.94,13184.0,33.6738,33.7031,33.6738,33.6958,13184.0
2015-09-23 11:50:00,45.94,45.94,45.91,45.91,7394.0,33.6958,33.6958,33.6738,33.6738,7394.0
2015-09-23 11:55:00,45.93,45.99,45.93,45.99,12006.0,33.6884,33.7324,33.6884,33.7324,12006.0
2015-09-23 12:00:00,45.99,45.99,45.92,45.95,17836.0,33.7324,33.7324,33.6811,33.7031,17836.0
2015-09-23 12:05:00,45.94,46.0,45.94,45.97,28394.0,33.6958,33.7398,33.6958,33.7178,28394.0
2015-09-23 12:10:00,45.97,46.02,45.96,46.02,9202.0,33.7178,33.7545,33.7104,33.7545,9202.0
2015-09-23 12:15:00,46.03,46.03,45.98,46.0,10558.0,33.7618,33.7618,33.7251,33.7398,10558.0
2015-09-23 12:20:00,45.99,46.02,45.98,46.02,8246.0,33.7324,33.7545,33.7251,33.7545,8246.0
2015-09-23 12:25:00,46.01,46.04,46.01,46.02,29194.0,33.7471,33.7691,33.7471,33.7545,29194.0
2015-09-23 12:30:00,46.02,46.07,46.01,46.05,23112.0,33.7545,33.7911,33.7471,33.7765,23112.0
2015-09-23 12:35:00,46.05,46.05,45.96,45.98,14134.0,33.7765,33.7765,33.7104,33.7251,14134.0
2015-09-23 12:40:00,45.98,45.98,45.92,45.95,31092.0,33.7251,33.7251,33.6811,33.7031,31092.0
2015-09-23 12:45:00,45.95,45.95,45.86,45.87,19806.0,33.7031,33.7031,33.6371,33.6444,19806.0
2015-09-23 12:50:00,45.88,45.95,45.87,45.93,20808.0,33.6518,33.7031,33.6444,33.6884,20808.0
2015-09-23 12:55:00,45.93,45.96,45.93,45.95,8880.0,33.6884,33.7104,33.6884,33.7031,8880.0
2015-09-23 13:00:00,45.95,46.02,45.94,46.01,11416.0,33.7031,33.7545,33.6958,33.7471,11416.0
2015-09-23 13:05:00,46.0,46.06,46.0,46.04,11430.0,33.7398,33.7838,33.7398,33.7691,11430.0
2015-09-23 13:10:00,46.04,46.06,46.03,46.04,11306.0,33.7691,33.7838,33.7618,33.7691,11306.0
2015-09-23 13:15:00,46.04,46.05,46.02,46.04,9198.0,33.7691,33.7765,33.7545,33.7691,9198.0
2015-09-23 13:20:00,46.02,46.02,46.0,46.0,5556.0,33.7545,33.7545,33.7398,33.7398,5556.0
2015-09-23 13:25:00,45.99,46.01,45.94,45.95,9192.0,33.7324,33.7471,33.6958,33.7031,9192.0
2015-09-23 13:30:00,45.95,46.03,45.94,46.02,23282.0,33.7031,33.7618,33.6958,33.7545,23282.0
2015-09-23 13:35:00,46.02,46.05,46.01,46.05,15526.0,33.7545,33.7765,33.7471,33.7765,15526.0
2015-09-23 13:40:00,46.05,46.13,46.04,46.13,18570.0,33.7765,33.8351,33.7691,33.8351,18570.0
2015-09-23 13:45:00,46.13,46.13,46.1,46.1,6852.0,33.8351,33.8351,33.8131,33.8131,6852.0
2015-09-23 13:50:00,46.1,46.1,46.08,46.08,8246.0,33.8131,33.8131,33.7985,33.7985,8246.0
2015-09-23 13:55:00,46.08,46.09,46.06,46.06,11192.0,33.7985,33.8058,33.7838,33.7838,11192.0
2015-09-23 14:00:00,46.06,46.1,46.05,46.09,18504.0,33.7838,33.8131,33.7765,33.8058,18504.0
2015-09-23 14:05:00,46.1,46.21,46.1,46.19,16394.0,33.8131,33.8938,33.8131,33.8791,16394.0
2015-09-23 14:10:00,46.19,46.19,46.13,46.15,8634.0,33.8791,33.8791,33.8351,33.8498,8634.0
2015-09-23 14:15:00,46.15,46.17,46.15,46.17,20536.0,33.8498,33.8645,33.8498,33.8645,20536.0
2015-09-23 14:20:00,46.17,46.22,46.17,46.22,23906.0,33.8645,33.9011,33.8645,33.9011,23906.0
2015-09-23 14:25:00,46.22,46.22,46.13,46.14,13396.0,33.9011,33.9011,33.8351,33.8425,13396.0
2015-09-23 14:30:00,46.13,46.16,46.13,46.14,16516.0,33.8351,33.8571,33.8351,33.8425,16516.0
2015-09-23 14:35:00,46.15,46.15,46.09,46.13,29842.0,33.8498,33.8498,33.8058,33.8351,29842.0
2015-09-23 14:40:00,46.12,46.12,46.06,46.12,10812.0,33.8278,33.8278,33.7838,33.8278,10812.0
2015-09-23 14:45:00,46.1,46.13,46.09,46.13,12304.0,33.8131,33.8351,33.8058,33.8351,12304.0
2015-09-23 14:50:00,46.15,46.16,46.08,46.1,28110.0,33.8498,33.8571,33.7985,33.8131,28110.0
2015-09-23 14:55:00,46.1,46.16,46.1,46.15,21690.0,33.8131,33.8571,33.8131,33.8498,21690.0
2015-09-23 15:00:00,46.15,46.16,46.12,46.13,23688.0,33.8498,33.8571,33.8278,33.8351,23688.0
2015-09-23 15:05:00,46.13,46.16,46.1,46.1,25524.0,33.8351,33.8571,33.8131,33.8131,25524.0
2015-09-23 15:10:00,46.1,46.1,46.04,46.04,29240.0,33.8131,33.8131,33.7691,33.7691,29240.0
2015-09-23 15:15:00,46.04,46.06,46.02,46.05,30256.0,33.7691,33.7838,33.7545,33.7765,30256.0
2015-09-23 15:20:00,46.05,46.07,46.02,46.02,54786.0,33.7765,33.7911,33.7545,33.7545,54786.0
2015-09-23 15:25:00,46.03,46.06,46.01,46.05,25460.0,33.7618,33.7838,33.7471,33.7765,25460.0
2015-09-23 15:30:00,46.06,46.06,45.99,46.01,35074.0,33.7838,33.7838,33.7324,33.7471,35074.0
2015-09-23 15:35:00,46.01,46.01,45.97,45.99,36866.0,33.7471,33.7471,33.7178,33.7324,36866.0
2015-09-23 15:40:00,45.99,46.02,45.98,46.02,73174.0,33.7324,33.7545,33.7251,33.7545,73174.0
2015-09-23 15:45:00,46.02,46.04,46.0,46.02,56184.0,33.7545,33.7691,33.7398,33.7545,56184.0
2015-09-23 15:50:00,46.02,46.05,46.02,46.04,71554.0,33.7545,33.7765,33.7545,33.7691,71554.0
2015-09-23 15:55:00,46.04,46.1,46.03,46.06,178872.0,33.7691,33.8131,33.7618,33.7838,178872.0
2015-09-24 09:30:00,45.9,46.22,45.76,46.18,23832.0,33.6664,33.9011,33.5637,33.8718,23832.0
2015-09-24 09:35:00,46.1,46.2,46.08,46.13,14222.0,33.8131,33.8865,33.7985,33.8351,14222.0
2015-09-24 09:40:00,46.16,46.16,45.99,46.07,40222.0,33.8571,33.8571,33.7324,33.7911,40222.0
2015-09-24 09:45:00,46.06,46.11,46.05,46.1,36636.0,33.7838,33.8205,33.7765,33.8131,36636.0
2015-09-24 09:50:00,46.08,46.16,46.04,46.08,37268.0,33.7985,33.8571,33.7691,33.7985,37268.0
2015-09-24 09:55:00,46.08,46.21,46.08,46.2,37706.0,33.7985,33.8938,33.7985,33.8865,37706.0
2015-09-24 10:00:00,46.23,46.23,46.12,46.2,27284.0,33.9085,33.9085,33.8278,33.8865,27284.0
2015-09-24 10:05:00,46.17,46.23,46.13,46.22,11108.0,33.8645,33.9085,33.8351,33.9011,11108.0
2015-09-24 10:10:00,46.21,46.24,46.15,46.15,23570.0,33.8938,33.9158,33.8498,33.8498,23570.0
2015-09-24 10:15:00,46.13,46.21,46.12,46.21,15858.0,33.8351,33.8938,33.8278,33.8938,15858.0
2015-09-24 10:20:00,46.21,46.21,46.05,46.13,15706.0,33.8938,33.8938,33.7765,33.8351,15706.0
2015-09-24 10:25:00,46.13,46.13,46.06,46.06,15276.0,33.8351,33.8351,33.7838,33.7838,15276.0
2015-09-24 10:30:00,46.06,46.13,46.06,46.09,19208.0,33.7838,33.8351,33.7838,33.8058,19208.0
2015-09-24 10:35:00,46.09,46.22,46.08,46.21,24898.0,33.8058,33.9011,33.7985,33.8938,24898.0
2015-09-24 10:40:00,46.19,46.19,46.09,46.15,17168.0,33.8791,33.8791,33.8058,33.8498,17168.0
2015-09-24 10:45:00,46.16,46.17,46.08,46.1,32690.0,33.8571,33.8645,33.7985,33.8131,32690.0
2015-09-24 10:50:00,46.11,46.17,46.08,46.1,22474.0,33.8205,33.8645,33.7985,33.8131,22474.0
2015-09-24 10:55:00,46.1,46.13,46.02,46.04,28000.0,33.8131,33.8351,33.7545,33.7691,28000.0
2015-09-24 11:00:00,46.02,46.06,45.99,46.02,13472.0,33.7545,33.7838,33.7324,33.7545,13472.0
2015-09-24 11:05:00,46.0,46.05,45.99,46.02,19854.0,33.7398,33.7765,33.7324,33.7545,19854.0
2015-09-24 11:10:00,46.04,46.07,46.01,46.04,16388.0,33.7691,33.7911,33.7471,33.7691,16388.0
2015-09-24 11:15:00,46.06,46.16,46.06,46.13,16344.0,33.7838,33.8571,33.7838,33.8351,16344.0
2015-09-24 11:20:00,46.12,46.16,46.1,46.16,16788.0,33.8278,33.8571,33.8131,33.8571,16788.0
2015-09-24 11:25:00,46.16,46.21,46.16,46.16,7928.0,33.8571,33.8938,33.8571,33.8571,7928.0
2015-09-24 11:30:00,46.17,46.23,46.13,46.17,20930.0,33.8645,33.9085,33.8351,33.8645,20930.0
2015-09-24 11:35:00,46.18,46.22,46.15,46.22,9070.0,33.8718,33.9011,33.8498,33.9011,9070.0
2015-09-24 11:40:00,46.21,46.21,46.16,46.17,3662.0,33.8938,33.8938,33.8571,33.8645,3662.0
2015-09-24 11:45:00,46.15,46.15,46.04,46.04,15708.0,33.8498,33.8498,33.7691,33.7691,15708.0
2015-09-24 11:50:00,46.06,46.06,46.02,46.06,10000.0,33.7838,33.7838,33.7545,33.7838,10000.0
2015-09-24 11:55:00,46.07,46.19,46.07,46.16,22260.0,33.7911,33.8791,33.7911,33.8571,22260.0
2015-09-24 12:00:00,46.17,46.17,46.1,46.16,5418.0,33.8645,33.8645,33.8131,33.8571,5418.0
2015-09-24 12:05:00,46.16,46.17,46.09,46.11,8614.0,33.8571,33.8645,33.8058,33.8205,8614.0
2015-09-24 12:10:00,46.11,46.11,46.06,46.08,11214.0,33.8205,33.8205,33.7838,33.7985,11214.0
2015-09-24 12:15:00,46.1,46.14,46.06,46.13,26754.0,33.8131,33.8425,33.7838,33.8351,26754.0
2015-09-24 12:20:00,46.13,46.15,46.11,46.14,6706.0,33.8351,33.8498,33.8205,33.8425,6706.0
2015-09-24 12:25:00,46.13,46.16,46.1,46.13,8622.0,33.8351,33.8571,33.8131,33.8351,8622.0
2015-09-24 12:30:00,46.13,46.16,46.1,46.13,17254.0,33.8351,33.8571,33.8131,33.8351,17254.0
2015-09-24 12:35:00,46.13,46.13,46.08,46.09,5000.0,33.8351,33.8351,33.7985,33.8058,5000.0
2015-09-24 12:40:00,46.08,46.1,46.05,46.06,11272.0,33.7985,33.8131,33.7765,33.7838,11272.0
2015-09-24 12:45:00,46.05,46.06,46.02,46.03,16434.0,33.7765,33.7838,33.7545,33.7618,16434.0
2015-09-24 12:50:00,46.02,46.02,45.96,46.0,9902.0,33.7545,33.7545,33.7104,33.7398,9902.0
2015-09-24 12:55:00,46.01,46.02,45.96,45.99,16606.0,33.7471,33.7545,33.7104,33.7324,16606.0
2015-09-24 13:00:00,46.0,46.04,45.95,45.98,18208.0,33.7398,33.7691,33.7031,33.7251,18208.0
2015-09-24 13:05:00,45.98,46.01,45.97,45.99,11994.0,33.7251,33.7471,33.7178,33.7324,11994.0
2015-09-24 13:10:00,45.99,46.02,45.97,46.02,7910.0,33.7324,33.7545,33.7178,33.7545,7910.0
2015-09-24 13:15:00,46.02,46.02,45.97,45.97,8714.0,33.7545,33.7545,33.7178,33.7178,8714.0
2015-09-24 13:20:00,45.97,46.04,45.97,46.02,12978.0,33.7178,33.7691,33.7178,33.7545,12978.0
2015-09-24 13:25:00,46.02,46.03,45.99,46.02,13514.0,33.7545,33.7618,33.7324,33.7545,13514.0
2015-09-24 13:30:00,46.04,46.04,45.96,45.96,17658.0,33.7691,33.7691,33.7104,33.7104,17658.0
2015-09-24 13:35:00,45.97,45.99,45.96,45.96,18944.0,33.7178,33.7324,33.7104,33.7104,18944.0
2015-09-24 13:40:00,45.96,46.0,45.96,45.99,13310.0,33.7104,33.7398,33.7104,33.7324,13310.0
2015-09-24 13:45:00,45.99,46.01,45.96,45.99,21382.0,33.7324,33.7471,33.7104,33.7324,21382.0
2015-09-24 13:50:00,45.99,46.04,45.99,46.02,14436.0,33.7324,33.7691,33.7324,33.7545,14436.0
2015-09-24 13:55:00,46.02,46.04,45.99,45.99,17390.0,33.7545,33.7691,33.7324,33.7324,17390.0
2015-09-24 14:00:00,46.01,46.01,45.96,45.96,8482.0,33.7471,33.7471,33.7104,33.7104,8482.0
2015-09-24 14:05:00,45.95,45.99,45.94,45.95,10770.0,33.7031,33.7324,33.6958,33.7031,10770.0
2015-09-24 14:10:00,45.96,45.97,45.94,45.94,10676.0,33.7104,33.7178,33.6958,33.6958,10676.0
2015-09-24 14:15:00,45.95,46.05,45.95,46.04,16000.0,33.7031,33.7765,33.7031,33.7691,16000.0
2015-09-24 14:20:00,46.03,46.1,46.03,46.06,11940.0,33.7618,33.8131,33.7618,33.7838,11940.0
2015-09-24 14:25:00,46.07,46.08,46.02,46.04,12352.0,33.7911,33.7985,33.7545,33.7691,12352.0
2015-09-24 14:30:00,46.02,46.05,45.99,46.05,12858.0,33.7545,33.7765,33.7324,33.7765,12858.0
2015-09-24 14:35:00,46.05,46.08,46.03,46.06,13700.0,33.7765,33.7985,33.7618,33.7838,13700.0
2015-09-24 14:40:00,46.06,46.15,45.98,46.15,50770.0,33.7838,33.8498,33.7251,33.8498,50770.0
2015-09-24 14:45:00,46.13,46.26,46.09,46.26,14786.0,33.8351,33.9305,33.8058,33.9305,14786.0
2015-09-24 14:50:00,46.27,46.29,46.22,46.24,10580.0,33.9378,33.9525,33.9011,33.9158,10580.0
2015-09-24 14:55:00,46.28,46.31,46.23,46.25,11140.0,33.9452,33.9672,33.9085,33.9231,11140.0
2015-09-24 15:00:00,46.25,46.3,46.22,46.22,14812.0,33.9231,33.9598,33.9011,33.9011,14812.0
2015-09-24 15:05:00,46.22,46.27,46.15,46.18,24936.0,33.9011,33.9378,33.8498,33.8718,24936.0
2015-09-24 15:10:00,46.18,46.27,46.15,46.21,21128.0,33.8718,33.9378,33.8498,33.8938,21128.0
2015-09-24 15:15:00,46.19,46.29,46.18,46.28,13922.0,33.8791,33.9525,33.8718,33.9452,13922.0
2015-09-24 15:20:00,46.28,46.31,46.27,46.28,13910.0,33.9452,33.9672,33.9378,33.9452,13910.0
2015-09-24 15:25:00,46.27,46.38,46.26,46.35,10268.0,33.9378,34.0185,33.9305,33.9965,10268.0
2015-09-24 15:30:00,46.34,46.36,46.31,46.34,16934.0,33.9892,34.0038,33.9672,33.9892,16934.0
2015-09-24 15:35:00,46.32,46.32,46.26,46.29,22770.0,33.9745,33.9745,33.9305,33.9525,22770.0
2015-09-24 15:40:00,46.31,46.38,46.31,46.36,28230.0,33.9672,34.0185,33.9672,34.0038,28230.0
2015-09-24 15:45:00,46.36,46.38,46.32,46.38,54244.0,34.0038,34.0185,33.9745,34.0185,54244.0
2015-09-24 15:50:00,46.38,46.38,46.29,46.33,93028.0,34.0185,34.0185,33.9525,33.9818,93028.0
2015-09-24 15:55:00,46.32,46.43,46.32,46.37,150884.0,33.9745,34.0552,33.9745,34.0112,150884.0
2015-09-25 09:30:00,46.44,46.71,46.44,46.6,80406.0,34.0625,34.2605,34.0625,34.1799,80406.0
2015-09-25 09:35:00,46.52,46.65,46.51,46.59,37978.0,34.1212,34.2165,34.1139,34.1725,37978.0
2015-09-25 09:40:00,46.59,46.67,46.56,46.6,37508.0,34.1725,34.2312,34.1505,34.1799,37508.0
2015-09-25 09:45:00,46.62,46.76,46.62,46.76,20980.0,34.1945,34.2972,34.1945,34.2972,20980.0
2015-09-25 09:50:00,46.73,46.79,46.71,46.77,25522.0,34.2752,34.3192,34.2605,34.3046,25522.0
2015-09-25 09:55:00,46.77,46.99,46.77,46.88,44714.0,34.3046,34.4659,34.3046,34.3852,44714.0
2015-09-25 10:00:00,46.9,47.06,46.88,47.06,41664.0,34.3999,34.5173,34.3852,34.5173,41664.0
2015-09-25 10:05:00,47.07,47.17,47.02,47.14,57540.0,34.5246,34.5979,34.4879,34.5759,57540.0
2015-09-25 10:10:00,47.13,47.13,47.02,47.07,55968.0,34.5686,34.5686,34.4879,34.5246,55968.0
2015-09-25 10:15:00,47.06,47.1,47.03,47.08,57916.0,34.5173,34.5466,34.4953,34.5319,57916.0
2015-09-25 10:20:00,47.07,47.14,47.07,47.13,44178.0,34.5246,34.5759,34.5246,34.5686,44178.0
2015-09-25 10:25:00,47.13,47.18,47.1,47.18,36190.0,34.5686,34.6053,34.5466,34.6053,36190.0
2015-09-25 10:30:00,47.18,47.24,47.15,47.24,41660.0,34.6053,34.6493,34.5833,34.6493,41660.0
2015-09-25 10:35:00,47.26,47.31,47.23,47.3,42374.0,34.664,34.7006,34.642,34.6933,42374.0
2015-09-25 10:40:00,47.31,47.32,47.24,47.26,39340.0,34.7006,34.708,34.6493,34.664,39340.0
2015-09-25 10:45:00,47.27,47.4,47.26,47.38,37904.0,34.6713,34.7666,34.664,34.752,37904.0
2015-09-25 10:50:00,47.38,47.4,47.36,47.37,38292.0,34.752,34.7666,34.7373,34.7446,38292.0
2015-09-25 10:55:00,47.37,47.37,47.32,47.33,41062.0,34.7446,34.7446,34.708,34.7153,41062.0
2015-09-25 11:00:00,47.31,47.33,47.24,47.25,27122.0,34.7006,34.7153,34.6493,34.6566,27122.0
2015-09-25 11:05:00,47.25,47.27,47.21,47.27,18654.0,34.6566,34.6713,34.6273,34.6713,18654.0
2015-09-25 11:10:00,47.27,47.35,47.27,47.35,26334.0,34.6713,34.73,34.6713,34.73,26334.0
2015-09-25 11:15:00,47.36,47.37,47.29,47.29,19268.0,34.7373,34.7446,34.686,34.686,19268.0
2015-09-25 11:20:00,47.28,47.29,47.21,47.22,29668.0,34.6786,34.686,34.6273,34.6346,29668.0
2015-09-25 11:25:00,47.24,47.24,47.2,47.2,20442.0,34.6493,34.6493,34.6199,34.6199,20442.0
2015-09-25 11:30:00,47.2,47.21,47.12,47.12,14842.0,34.6199,34.6273,34.5613,34.5613,14842.0
2015-09-25 11:35:00,47.13,47.24,47.13,47.21,22398.0,34.5686,34.6493,34.5686,34.6273,22398.0
2015-09-25 11:40:00,47.21,47.27,47.21,47.26,11416.0,34.6273,34.6713,34.6273,34.664,11416.0
2015-09-25 11:45:00,47.27,47.33,47.27,47.28,15516.0,34.6713,34.7153,34.6713,34.6786,15516.0
2015-09-25 11:50:00,47.28,47.34,47.28,47.33,13932.0,34.6786,34.7226,34.6786,34.7153,13932.0
2015-09-25 11:55:00,47.33,47.41,47.32,47.36,26658.0,34.7153,34.774,34.708,34.7373,26658.0
2015-09-25 12:00:00,47.36,47.36,47.29,47.32,14900.0,34.7373,34.7373,34.686,34.708,14900.0
2015-09-25 12:05:00,47.32,47.4,47.32,47.38,16344.0,34.708,34.7666,34.708,34.752,16344.0
2015-09-25 12:10:00,47.4,47.41,47.33,47.35,19822.0,34.7666,34.774,34.7153,34.73,19822.0
2015-09-25 12:15:00,47.35,47.35,47.27,47.28,11076.0,34.73,34.73,34.6713,34.6786,11076.0
2015-09-25 12:20:00,47.27,47.3,47.26,47.29,9102.0,34.6713,34.6933,34.664,34.686,9102.0
2015-09-25 12:25:00,47.31,47.32,47.29,47.31,6254.0,34.7006,34.708,34.686,34.7006,6254.0
2015-09-25 12:30:00,47.32,47.34,47.3,47.32,16718.0,34.708,34.7226,34.6933,34.708,16718.0
2015-09-25 12:35:00,47.31,47.34,47.31,47.31,17738.0,34.7006,34.7226,34.7006,34.7006,17738.0
2015-09-25 12:40:00,47.32,47.4,47.31,47.38,10656.0,34.708,34.7666,34.7006,34.752,10656.0
2015-09-25 12:45:00,47.38,47.41,47.38,47.4,21548.0,34.752,34.774,34.752,34.7666,21548.0
2015-09-25 12:50:00,47.41,47.49,47.41,47.49,18302.0,34.774,34.8327,34.774,34.8327,18302.0
2015-09-25 12:55:00,47.49,47.49,47.38,47.39,17628.0,34.8327,34.8327,34.752,34.7593,17628.0
2015-09-25 13:00:00,47.4,47.46,47.4,47.42,11184.0,34.7666,34.8107,34.7666,34.7813,11184.0
2015-09-25 13:05:00,47.43,47.51,47.42,47.47,32240.0,34.7886,34.8473,34.7813,34.818,32240.0
2015-09-25 13:10:00,47.47,47.47,47.43,47.45,16684.0,34.818,34.818,34.7886,34.8033,16684.0
2015-09-25 13:15:00,47.45,47.47,47.43,47.43,21030.0,34.8033,34.818,34.7886,34.7886,21030.0
2015-09-25 13:20:00,47.44,47.47,47.44,47.45,30222.0,34.796,34.818,34.796,34.8033,30222.0
2015-09-25 13:25:00,47.46,47.48,47.44,47.47,22052.0,34.8107,34.8253,34.796,34.818,22052.0
2015-09-25 13:30:00,47.47,47.47,47.44,47.47,28136.0,34.818,34.818,34.796,34.818,28136.0
2015-09-25 13:35:00,47.48,47.49,47.46,47.49,17294.0,34.8253,34.8327,34.8107,34.8327,17294.0
2015-09-25 13:40:00,47.49,47.52,47.49,47.49,29682.0,34.8327,34.8547,34.8327,34.8327,29682.0
2015-09-25 13:45:00,47.49,47.52,47.48,47.51,21654.0,34.8327,34.8547,34.8253,34.8473,21654.0
2015-09-25 13:50:00,47.51,47.52,47.45,47.47,15454.0,34.8473,34.8547,34.8033,34.818,15454.0
2015-09-25 13:55:00,47.47,47.51,47.45,47.5,26884.0,34.818,34.8473,34.8033,34.84,26884.0
2015-09-25 14:00:00,47.49,47.56,47.49,47.55,15200.0,34.8327,34.884,34.8327,34.8767,15200.0
2015-09-25 14:05:00,47.55,47.56,47.53,47.54,34036.0,34.8767,34.884,34.862,34.8693,34036.0
2015-09-25 14:10:00,47.52,47.54,47.49,47.5,33238.0,34.8547,34.8693,34.8327,34.84,33238.0
2015-09-25 14:15:00,47.5,47.52,47.35,47.35,32962.0,34.84,34.8547,34.73,34.73,32962.0
2015-09-25 14:20:00,47.35,47.38,47.31,47.32,23240.0,34.73,34.752,34.7006,34.708,23240.0
2015-09-25 14:25:00,47.31,47.33,47.27,47.29,26926.0,34.7006,34.7153,34.6713,34.686,26926.0
2015-09-25 14:30:00,47.29,47.32,47.24,47.3,34558.0,34.686,34.708,34.6493,34.6933,34558.0
2015-09-25 14:35:00,47.29,47.35,47.26,47.27,29704.0,34.686,34.73,34.664,34.6713,29704.0
2015-09-25 14:40:00,47.26,47.27,47.16,47.17,38382.0,34.664,34.6713,34.5906,34.5979,38382.0
2015-09-25 14:45:00,47.17,47.2,47.1,47.1,31016.0,34.5979,34.6199,34.5466,34.5466,31016.0
2015-09-25 14:50:00,47.11,47.16,47.07,47.16,25748.0,34.5539,34.5906,34.5246,34.5906,25748.0
2015-09-25 14:55:00,47.15,47.16,47.08,47.09,21060.0,34.5833,34.5906,34.5319,34.5393,21060.0
2015-09-25 15:00:00,47.1,47.1,46.98,46.99,25658.0,34.5466,34.5466,34.4586,34.4659,25658.0
2015-09-25 15:05:00,46.98,46.99,46.89,46.89,31348.0,34.4586,34.4659,34.3926,34.3926,31348.0
2015-09-25 15:10:00,46.89,46.92,46.87,46.87,34206.0,34.3926,34.4146,34.3779,34.3779,34206.0
2015-09-25 15:15:00,46.87,46.97,46.87,46.93,36268.0,34.3779,34.4513,34.3779,34.4219,36268.0
2015-09-25 15:20:00,46.93,46.99,46.92,46.95,41684.0,34.4219,34.4659,34.4146,34.4366,41684.0
2015-09-25 15:25:00,46.96,47.05,46.93,46.97,42182.0,34.4439,34.5099,34.4219,34.4513,42182.0
2015-09-25 15:30:00,46.97,47.04,46.93,46.99,61692.0,34.4513,34.5026,34.4219,34.4659,61692.0
2015-09-25 15:35:00,46.99,47.02,46.84,46.88,57798.0,34.4659,34.4879,34.3559,34.3852,57798.0
2015-09-25 15:40:00,46.88,46.95,46.87,46.95,40132.0,34.3852,34.4366,34.3779,34.4366,40132.0
2015-09-25 15:45:00,46.95,47.01,46.94,46.98,72794.0,34.4366,34.4806,34.4292,34.4586,72794.0
2015-09-25 15:50:00,46.97,46.98,46.92,46.96,88292.0,34.4513,34.4586,34.4146,34.4439,88292.0
2015-09-25 15:55:00,46.96,46.99,46.92,46.97,157794.0,34.4439,34.4659,34.4146,34.4513,157794.0
2015-09-28 09:30:00,46.82,47.18,46.75,47.06,33472.0,34.3412,34.6053,34.2899,34.5173,33472.0
2015-09-28 09:35:00,47.04,47.04,46.88,46.98,18600.0,34.5026,34.5026,34.3852,34.4586,18600.0
2015-09-28 09:40:00,46.98,47.01,46.87,46.9,18464.0,34.4586,34.4806,34.3779,34.3999,18464.0
2015-09-28 09:45:00,46.91,47.01,46.9,46.97,35000.0,34.4072,34.4806,34.3999,34.4513,35000.0
2015-09-28 09:50:00,46.96,47.02,46.94,46.96,23692.0,34.4439,34.4879,34.4292,34.4439,23692.0
2015-09-28 09:55:00,46.93,46.98,46.93,46.98,23714.0,34.4219,34.4586,34.4219,34.4586,23714.0
2015-09-28 10:00:00,46.95,47.04,46.95,46.97,42006.0,34.4366,34.5026,34.4366,34.4513,42006.0
2015-09-28 10:05:00,46.93,46.98,46.89,46.96,32004.0,34.4219,34.4586,34.3926,34.4439,32004.0
2015-09-28 10:10:00,46.97,46.97,46.9,46.94,30606.0,34.4513,34.4513,34.3999,34.4292,30606.0
2015-09-28 10:15:00,46.92,47.02,46.91,46.99,34118.0,34.4146,34.4879,34.4072,34.4659,34118.0
2015-09-28 10:20:00,46.99,47.07,46.95,47.07,16756.0,34.4659,34.5246,34.4366,34.5246,16756.0
2015-09-28 10:25:00,47.07,47.09,46.97,47.05,18034.0,34.5246,34.5393,34.4513,34.5099,18034.0
2015-09-28 10:30:00,47.02,47.02,46.93,46.95,15748.0,34.4879,34.4879,34.4219,34.4366,15748.0
2015-09-28 10:35:00,46.95,47.05,46.95,46.99,19706.0,34.4366,34.5099,34.4366,34.4659,19706.0
2015-09-28 10:40:00,47.01,47.01,46.92,46.92,14632.0,34.4806,34.4806,34.4146,34.4146,14632.0
2015-09-28 10:45:00,46.93,46.97,46.85,46.9,16054.0,34.4219,34.4513,34.3632,34.3999,16054.0
2015-09-28 10:50:00,46.88,46.9,46.8,46.9,14444.0,34.3852,34.3999,34.3266,34.3999,14444.0
2015-09-28 10:55:00,46.91,46.95,46.89,46.95,15820.0,34.4072,34.4366,34.3926,34.4366,15820.0
2015-09-28 11:00:00,46.96,46.96,46.85,46.88,27346.0,34.4439,34.4439,34.3632,34.3852,27346.0
2015-09-28 11:05:00,46.88,46.91,46.78,46.83,32064.0,34.3852,34.4072,34.3119,34.3486,32064.0
2015-09-28 11:10:00,46.83,46.84,46.74,46.74,43238.0,34.3486,34.3559,34.2826,34.2826,43238.0
2015-09-28 11:15:00,46.76,46.77,46.7,46.77,27096.0,34.2972,34.3046,34.2532,34.3046,27096.0
2015-09-28 11:20:00,46.77,46.77,46.7,46.73,21540.0,34.3046,34.3046,34.2532,34.2752,21540.0
2015-09-28 11:25:00,46.72,46.79,46.72,46.77,169756.0,34.2679,34.3192,34.2679,34.3046,169756.0
2015-09-28 11:30:00,46.77,46.8,46.73,46.77,75944.0,34.3046,34.3266,34.2752,34.3046,75944.0
2015-09-28 11:35:00,46.79,46.83,46.77,46.83,16558.0,34.3192,34.3486,34.3046,34.3486,16558.0
2015-09-28 11:40:00,46.83,46.83,46.77,46.77,20906.0,34.3486,34.3486,34.3046,34.3046,20906.0
2015-09-28 11:45:00,46.78,46.82,46.77,46.81,8770.0,34.3119,34.3412,34.3046,34.3339,8770.0
2015-09-28 11:50:00,46.8,46.85,46.8,46.82,16928.0,34.3266,34.3632,34.3266,34.3412,16928.0
2015-09-28 11:55:00,46.84,46.84,46.8,46.84,25098.0,34.3559,34.3559,34.3266,34.3559,25098.0
2015-09-28 12:00:00,46.83,46.84,46.79,46.83,16532.0,34.3486,34.3559,34.3192,34.3486,16532.0
2015-09-28 12:05:00,46.82,46.82,46.75,46.76,58056.0,34.3412,34.3412,34.2899,34.2972,58056.0
2015-09-28 12:10:00,46.77,46.8,46.75,46.8,22292.0,34.3046,34.3266,34.2899,34.3266,22292.0
2015-09-28 12:15:00,46.8,46.81,46.76,46.79,30516.0,34.3266,34.3339,34.2972,34.3192,30516.0
2015-09-28 12:20:00,46.77,46.81,46.77,46.81,24532.0,34.3046,34.3339,34.3046,34.3339,24532.0
2015-09-28 12:25:00,46.8,46.91,46.77,46.82,97534.0,34.3266,34.4072,34.3046,34.3412,97534.0
2015-09-28 12:30:00,46.82,46.85,46.82,46.85,33370.0,34.3412,34.3632,34.3412,34.3632,33370.0
2015-09-28 12:35:00,46.83,46.93,46.82,46.89,49120.0,34.3486,34.4219,34.3412,34.3926,49120.0
2015-09-28 12:40:00,46.88,46.92,46.88,46.88,24208.0,34.3852,34.4146,34.3852,34.3852,24208.0
2015-09-28 12:45:00,46.87,46.9,46.84,46.9,25432.0,34.3779,34.3999,34.3559,34.3999,25432.0
2015-09-28 12:50:00,46.9,46.91,46.86,46.88,8348.0,34.3999,34.4072,34.3706,34.3852,8348.0
2015-09-28 12:55:00,46.9,46.97,46.86,46.93,33398.0,34.3999,34.4513,34.3706,34.4219,33398.0
2015-09-28 13:00:00,46.93,47.0,46.93,46.99,21970.0,34.4219,34.4733,34.4219,34.4659,21970.0
2015-09-28 13:05:00,46.99,47.06,46.99,47.04,28846.0,34.4659,34.5173,34.4659,34.5026,28846.0
2015-09-28 13:10:00,47.03,47.05,46.99,47.05,26250.0,34.4953,34.5099,34.4659,34.5099,26250.0
2015-09-28 13:15:00,47.05,47.05,46.99,47.04,22522.0,34.5099,34.5099,34.4659,34.5026,22522.0
2015-09-28 13:20:00,47.02,47.07,47.02,47.05,17428.0,34.4879,34.5246,34.4879,34.5099,17428.0
2015-09-28 13:25:00,47.04,47.09,47.02,47.07,52692.0,34.5026,34.5393,34.4879,34.5246,52692.0
2015-09-28 13:30:00,47.06,47.13,47.04,47.06,20314.0,34.5173,34.5686,34.5026,34.5173,20314.0
2015-09-28 13:35:00,47.07,47.1,47.03,47.05,20226.0,34.5246,34.5466,34.4953,34.5099,20226.0
2015-09-28 13:40:00,47.04,47.14,47.02,47.1,42470.0,34.5026,34.5759,34.4879,34.5466,42470.0
2015-09-28 13:45:00,47.1,47.14,47.08,47.08,41820.0,34.5466,34.5759,34.5319,34.5319,41820.0
2015-09-28 13:50:00,47.09,47.15,47.06,47.08,28966.0,34.5393,34.5833,34.5173,34.5319,28966.0
2015-09-28 13:55:00,47.08,47.13,47.07,47.08,28668.0,34.5319,34.5686,34.5246,34.5319,28668.0
2015-09-28 14:00:00,47.09,47.14,47.08,47.12,36406.0,34.5393,34.5759,34.5319,34.5613,36406.0
2015-09-28 14:05:00,47.11,47.17,47.04,47.13,34706.0,34.5539,34.5979,34.5026,34.5686,34706.0
2015-09-28 14:10:00,47.13,47.15,47.04,47.1,31370.0,34.5686,34.5833,34.5026,34.5466,31370.0
2015-09-28 14:15:00,47.09,47.09,47.0,47.02,39980.0,34.5393,34.5393,34.4733,34.4879,39980.0
2015-09-28 14:20:00,47.01,47.09,47.01,47.09,22612.0,34.4806,34.5393,34.4806,34.5393,22612.0
2015-09-28 14:25:00,47.1,47.1,47.03,47.05,35786.0,34.5466,34.5466,34.4953,34.5099,35786.0
2015-09-28 14:30:00,47.06,47.1,47.04,47.07,66812.0,34.5173,34.5466,34.5026,34.5246,66812.0
2015-09-28 14:35:00,47.05,47.19,47.04,47.19,63128.0,34.5099,34.6126,34.5026,34.6126,63128.0
2015-09-28 14:40:00,47.18,47.24,47.18,47.24,58098.0,34.6053,34.6493,34.6053,34.6493,58098.0
2015-09-28 14:45:00,47.24,47.27,47.08,47.08,50016.0,34.6493,34.6713,34.5319,34.5319,50016.0
2015-09-28 14:50:00,47.09,47.09,46.99,47.04,52112.0,34.5393,34.5393,34.4659,34.5026,52112.0
2015-09-28 14:55:00,47.05,47.09,47.03,47.06,44618.0,34.5099,34.5393,34.4953,34.5173,44618.0
2015-09-28 15:00:00,47.06,47.07,46.99,47.07,51906.0,34.5173,34.5246,34.4659,34.5246,51906.0
2015-09-28 15:05:00,47.05,47.05,46.94,46.94,38276.0,34.5099,34.5099,34.4292,34.4292,38276.0
2015-09-28 15:10:00,46.93,46.99,46.91,46.99,85644.0,34.4219,34.4659,34.4072,34.4659,85644.0
2015-09-28 15:15:00,46.99,47.01,46.97,46.99,47340.0,34.4659,34.4806,34.4513,34.4659,47340.0
2015-09-28 15:20:00,46.99,47.02,46.94,46.95,44502.0,34.4659,34.4879,34.4292,34.4366,44502.0
2015-09-28 15:25:00,46.96,46.98,46.94,46.96,39292.0,34.4439,34.4586,34.4292,34.4439,39292.0
2015-09-28 15:30:00,46.96,46.97,46.93,46.97,36880.0,34.4439,34.4513,34.4219,34.4513,36880.0
2015-09-28 15:35:00,46.96,47.1,46.96,47.04,69794.0,34.4439,34.5466,34.4439,34.5026,69794.0
2015-09-28 15:40:00,47.02,47.1,47.02,47.06,66944.0,34.4879,34.5466,34.4879,34.5173,66944.0
2015-09-28 15:45:00,47.05,47.11,47.04,47.1,127310.0,34.5099,34.5539,34.5026,34.5466,127310.0
2015-09-28 15:50:00,47.1,47.13,47.07,47.1,121450.0,34.5466,34.5686,34.5246,34.5466,121450.0
2015-09-28 15:55:00,47.09,47.1,47.02,47.02,294728.0,34.5393,34.5466,34.4879,34.4879,294728.0
2015-09-29 09:30:00,47.01,47.39,47.01,47.23,43732.0,34.4806,34.7593,34.4806,34.642,43732.0
2015-09-29 09:35:00,47.11,47.28,47.09,47.12,24402.0,34.5539,34.6786,34.5393,34.5613,24402.0
2015-09-29 09:40:00,47.16,47.23,47.11,47.19,31330.0,34.5906,34.642,34.5539,34.6126,31330.0
2015-09-29 09:45:00,47.16,47.28,47.13,47.27,24358.0,34.5906,34.6786,34.5686,34.6713,24358.0
2015-09-29 09:50:00,47.27,47.31,47.18,47.27,25030.0,34.6713,34.7006,34.6053,34.6713,25030.0
2015-09-29 09:55:00,47.27,47.35,47.24,47.24,15200.0,34.6713,34.73,34.6493,34.6493,15200.0
2015-09-29 10:00:00,47.21,47.27,47.19,47.2,38094.0,34.6273,34.6713,34.6126,34.6199,38094.0
2015-09-29 10:05:00,47.19,47.24,47.17,47.2,15562.0,34.6126,34.6493,34.5979,34.6199,15562.0
2015-09-29 10:10:00,47.21,47.21,47.14,47.14,19546.0,34.6273,34.6273,34.5759,34.5759,19546.0
2015-09-29 10:15:00,47.13,47.16,47.01,47.01,32900.0,34.5686,34.5906,34.4806,34.4806,32900.0
2015-09-29 10:20:00,47.02,47.02,46.94,46.96,19202.0,34.4879,34.4879,34.4292,34.4439,19202.0
2015-09-29 10:25:00,46.98,47.09,46.97,47.08,22000.0,34.4586,34.5393,34.4513,34.5319,22000.0
2015-09-29 10:30:00,47.1,47.11,47.02,47.06,26536.0,34.5466,34.5539,34.4879,34.5173,26536.0
2015-09-29 10:35:00,47.05,47.08,47.04,47.04,27304.0,34.5099,34.5319,34.5026,34.5026,27304.0
2015-09-29 10:40:00,47.04,47.04,46.95,46.99,28072.0,34.5026,34.5026,34.4366,34.4659,28072.0
2015-09-29 10:45:00,46.99,46.99,46.93,46.93,16550.0,34.4659,34.4659,34.4219,34.4219,16550.0
2015-09-29 10:50:00,46.94,46.99,46.93,46.99,21002.0,34.4292,34.4659,34.4219,34.4659,21002.0
2015-09-29 10:55:00,46.99,47.06,46.99,47.05,24846.0,34.4659,34.5173,34.4659,34.5099,24846.0
2015-09-29 11:00:00,47.07,47.12,47.06,47.12,22562.0,34.5246,34.5613,34.5173,34.5613,22562.0
2015-09-29 11:05:00,47.1,47.13,47.09,47.09,62446.0,34.5466,34.5686,34.5393,34.5393,62446.0
2015-09-29 11:10:00,47.1,47.17,47.09,47.15,39042.0,34.5466,34.5979,34.5393,34.5833,39042.0
2015-09-29 11:15:00,47.15,47.15,47.09,47.09,28584.0,34.5833,34.5833,34.5393,34.5393,28584.0
2015-09-29 11:20:00,47.09,47.13,47.05,47.06,37042.0,34.5393,34.5686,34.5099,34.5173,37042.0
2015-09-29 11:25:00,47.05,47.05,46.98,47.0,45750.0,34.5099,34.5099,34.4586,34.4733,45750.0
2015-09-29 11:30:00,47.0,47.04,47.0,47.0,38014.0,34.4733,34.5026,34.4733,34.4733,38014.0
2015-09-29 11:35:00,47.02,47.06,47.01,47.05,13772.0,34.4879,34.5173,34.4806,34.5099,13772.0
2015-09-29 11:40:00,47.05,47.09,47.01,47.01,15312.0,34.5099,34.5393,34.4806,34.4806,15312.0
2015-09-29 11:45:00,47.02,47.09,47.01,47.07,11412.0,34.4879,34.5393,34.4806,34.5246,11412.0
2015-09-29 11:50:00,47.08,47.11,47.06,47.09,6200.0,34.5319,34.5539,34.5173,34.5393,6200.0
2015-09-29 11:55:00,47.09,47.12,47.07,47.09,28986.0,34.5393,34.5613,34.5246,34.5393,28986.0
2015-09-29 12:00:00,47.09,47.1,47.08,47.1,29344.0,34.5393,34.5466,34.5319,34.5466,29344.0
2015-09-29 12:05:00,47.1,47.12,47.08,47.1,19390.0,34.5466,34.5613,34.5319,34.5466,19390.0
2015-09-29 12:10:00,47.1,47.12,47.07,47.1,71014.0,34.5466,34.5613,34.5246,34.5466,71014.0
2015-09-29 12:15:00,47.12,47.2,47.12,47.13,15542.0,34.5613,34.6199,34.5613,34.5686,15542.0
2015-09-29 12:20:00,47.11,47.15,47.08,47.12,10152.0,34.5539,34.5833,34.5319,34.5613,10152.0
2015-09-29 12:25:00,47.12,47.15,47.08,47.1,6648.0,34.5613,34.5833,34.5319,34.5466,6648.0
2015-09-29 12:30:00,47.09,47.13,47.05,47.12,13538.0,34.5393,34.5686,34.5099,34.5613,13538.0
2015-09-29 12:35:00,47.1,47.11,47.08,47.09,32074.0,34.5466,34.5539,34.5319,34.5393,32074.0
2015-09-29 12:40:00,47.08,47.15,47.08,47.15,21126.0,34.5319,34.5833,34.5319,34.5833,21126.0
2015-09-29 12:45:00,47.13,47.15,47.08,47.1,6496.0,34.5686,34.5833,34.5319,34.5466,6496.0
2015-09-29 12:50:00,47.08,47.15,47.08,47.12,37458.0,34.5319,34.5833,34.5319,34.5613,37458.0
2015-09-29 12:55:00,47.12,47.13,47.1,47.12,11800.0,34.5613,34.5686,34.5466,34.5613,11800.0
2015-09-29 13:00:00,47.12,47.14,47.1,47.13,12298.0,34.5613,34.5759,34.5466,34.5686,12298.0
2015-09-29 13:05:00,47.13,47.2,47.13,47.16,8948.0,34.5686,34.6199,34.5686,34.5906,8948.0
2015-09-29 13:10:00,47.16,47.18,47.13,47.15,11214.0,34.5906,34.6053,34.5686,34.5833,11214.0
2015-09-29 13:15:00,47.16,47.16,47.09,47.16,10018.0,34.5906,34.5906,34.5393,34.5906,10018.0
2015-09-29 13:20:00,47.18,47.27,47.17,47.22,53006.0,34.6053,34.6713,34.5979,34.6346,53006.0
2015-09-29 13:25:00,47.23,47.26,47.19,47.25,18914.0,34.642,34.664,34.6126,34.6566,18914.0
2015-09-29 13:30:00,47.24,47.27,47.21,47.23,38374.0,34.6493,34.6713,34.6273,34.642,38374.0
2015-09-29 13:35:00,47.22,47.27,47.22,47.24,26646.0,34.6346,34.6713,34.6346,34.6493,26646.0
2015-09-29 13:40:00,47.24,47.3,47.23,47.3,23076.0,34.6493,34.6933,34.642,34.6933,23076.0
2015-09-29 13:45:00,47.31,47.34,47.3,47.33,31568.0,34.7006,34.7226,34.6933,34.7153,31568.0
2015-09-29 13:50:00,47.34,47.35,47.31,47.32,24842.0,34.7226,34.73,34.7006,34.708,24842.0
2015-09-29 13:55:00,47.31,47.39,47.31,47.38,34926.0,34.7006,34.7593,34.7006,34.752,34926.0
2015-09-29 14:00:00,47.37,47.39,47.31,47.33,31780.0,34.7446,34.7593,34.7006,34.7153,31780.0
2015-09-29 14:05:00,47.32,47.37,47.3,47.35,27990.0,34.708,34.7446,34.6933,34.73,27990.0
2015-09-29 14:10:00,47.35,47.35,47.3,47.33,21906.0,34.73,34.73,34.6933,34.7153,21906.0
2015-09-29 14:15:00,47.31,47.38,47.31,47.36,29732.0,34.7006,34.752,34.7006,34.7373,29732.0
2015-09-29 14:20:00,47.35,47.37,47.32,47.33,35962.0,34.73,34.7446,34.708,34.7153,35962.0
2015-09-29 14:25:00,47.34,47.41,47.33,47.39,24118.0,34.7226,34.774,34.7153,34.7593,24118.0
2015-09-29 14:30:00,47.39,47.4,47.35,47.38,27282.0,34.7593,34.7666,34.73,34.752,27282.0
2015-09-29 14:35:00,47.38,47.38,47.34,47.35,17824.0,34.752,34.752,34.7226,34.73,17824.0
2015-09-29 14:40:00,47.34,47.35,47.29,47.29,17274.0,34.7226,34.73,34.686,34.686,17274.0
2015-09-29 14:45:00,47.28,47.28,47.21,47.21,15944.0,34.6786,34.6786,34.6273,34.6273,15944.0
2015-09-29 14:50:00,47.2,47.24,47.2,47.2,19246.0,34.6199,34.6493,34.6199,34.6199,19246.0
2015-09-29 14:55:00,47.21,47.24,47.19,47.21,35976.0,34.6273,34.6493,34.6126,34.6273,35976.0
2015-09-29 15:00:00,47.21,47.24,47.19,47.23,54214.0,34.6273,34.6493,34.6126,34.642,54214.0
2015-09-29 15:05:00,47.22,47.26,47.2,47.21,25512.0,34.6346,34.664,34.6199,34.6273,25512.0
2015-09-29 15:10:00,47.22,47.25,47.21,47.21,33968.0,34.6346,34.6566,34.6273,34.6273,33968.0
2015-09-29 15:15:00,47.21,47.22,47.16,47.18,32698.0,34.6273,34.6346,34.5906,34.6053,32698.0
2015-09-29 15:20:00,47.18,47.18,47.08,47.11,45116.0,34.6053,34.6053,34.5319,34.5539,45116.0
2015-09-29 15:25:00,47.1,47.15,47.08,47.08,33562.0,34.5466,34.5833,34.5319,34.5319,33562.0
2015-09-29 15:30:00,47.08,47.15,47.08,47.1,54476.0,34.5319,34.5833,34.5319,34.5466,54476.0
2015-09-29 15:35:00,47.09,47.19,47.08,47.17,62474.0,34.5393,34.6126,34.5319,34.5979,62474.0
2015-09-29 15:40:00,47.17,47.17,47.11,47.13,63602.0,34.5979,34.5979,34.5539,34.5686,63602.0
2015-09-29 15:45:00,47.13,47.26,47.12,47.24,100914.0,34.5686,34.664,34.5613,34.6493,100914.0
2015-09-29 15:50:00,47.24,47.24,47.19,47.22,85034.0,34.6493,34.6493,34.6126,34.6346,85034.0
2015-09-29 15:55:00,47.22,47.31,47.2,47.23,275984.0,34.6346,34.7006,34.6199,34.642,275984.0
2015-09-30 09:30:00,47.48,47.54,47.35,47.53,53052.0,34.8253,34.8693,34.73,34.862,53052.0
2015-09-30 09:35:00,47.52,47.6,47.51,47.58,41154.0,34.8547,34.9133,34.8473,34.8987,41154.0
2015-09-30 09:40:00,47.56,47.59,47.43,47.49,28610.0,34.884,34.906,34.7886,34.8327,28610.0
2015-09-30 09:45:00,47.49,47.64,47.49,47.59,19530.0,34.8327,34.9427,34.8327,34.906,19530.0
2015-09-30 09:50:00,47.59,47.66,47.51,47.63,17870.0,34.906,34.9573,34.8473,34.9353,17870.0
2015-09-30 09:55:00,47.66,47.74,47.65,47.74,23514.0,34.9573,35.016,34.95,35.016,23514.0
2015-09-30 10:00:00,47.73,47.85,47.73,47.84,18410.0,35.0087,35.0967,35.0087,35.0894,18410.0
2015-09-30 10:05:00,47.85,48.04,47.83,48.04,51372.0,35.0967,35.2361,35.082,35.2361,51372.0
2015-09-30 10:10:00,48.04,48.06,47.99,48.05,52584.0,35.2361,35.2507,35.1994,35.2434,52584.0
2015-09-30 10:15:00,48.06,48.08,48.04,48.05,59212.0,35.2507,35.2654,35.2361,35.2434,59212.0
2015-09-30 10:20:00,48.05,48.09,47.99,48.02,50962.0,35.2434,35.2727,35.1994,35.2214,50962.0
2015-09-30 10:25:00,48.02,48.04,47.96,47.98,26684.0,35.2214,35.2361,35.1774,35.1921,26684.0
2015-09-30 10:30:00,47.96,47.96,47.89,47.93,27052.0,35.1774,35.1774,35.126,35.1554,27052.0
2015-09-30 10:35:00,47.94,48.03,47.93,47.98,20320.0,35.1627,35.2287,35.1554,35.1921,20320.0
2015-09-30 10:40:00,47.97,48.07,47.97,47.97,19856.0,35.1847,35.2581,35.1847,35.1847,19856.0
2015-09-30 10:45:00,47.97,47.97,47.92,47.92,7304.0,35.1847,35.1847,35.1481,35.1481,7304.0
2015-09-30 10:50:00,47.91,47.92,47.87,47.88,32342.0,35.1407,35.1481,35.1114,35.1187,32342.0
2015-09-30 10:55:00,47.9,47.95,47.9,47.95,20102.0,35.1334,35.1701,35.1334,35.1701,20102.0
2015-09-30 11:00:00,47.95,47.96,47.89,47.96,28842.0,35.1701,35.1774,35.126,35.1774,28842.0
2015-09-30 11:05:00,47.95,47.97,47.91,47.94,17416.0,35.1701,35.1847,35.1407,35.1627,17416.0
2015-09-30 11:10:00,47.95,48.08,47.94,48.06,33390.0,35.1701,35.2654,35.1627,35.2507,33390.0
2015-09-30 11:15:00,48.05,48.1,48.02,48.07,33208.0,35.2434,35.2801,35.2214,35.2581,33208.0
2015-09-30 11:20:00,48.07,48.27,48.07,48.25,74090.0,35.2581,35.4048,35.2581,35.3901,74090.0
2015-09-30 11:25:00,48.24,48.24,48.15,48.16,22698.0,35.3828,35.3828,35.3167,35.3241,22698.0
2015-09-30 11:30:00,48.17,48.22,48.11,48.21,36804.0,35.3314,35.3681,35.2874,35.3608,36804.0
2015-09-30 11:35:00,48.21,48.21,48.07,48.08,37480.0,35.3608,35.3608,35.2581,35.2654,37480.0
2015-09-30 11:40:00,48.08,48.09,48.01,48.02,27592.0,35.2654,35.2727,35.2141,35.2214,27592.0
2015-09-30 11:45:00,48.03,48.08,47.99,48.0,18042.0,35.2287,35.2654,35.1994,35.2067,18042.0
2015-09-30 11:50:00,48.0,48.02,47.97,48.0,40492.0,35.2067,35.2214,35.1847,35.2067,40492.0
2015-09-30 11:55:00,47.99,47.99,47.92,47.93,18984.0,35.1994,35.1994,35.1481,35.1554,18984.0
2015-09-30 12:00:00,47.94,47.95,47.9,47.91,13600.0,35.1627,35.1701,35.1334,35.1407,13600.0
2015-09-30 12:05:00,47.92,47.94,47.85,47.88,48910.0,35.1481,35.1627,35.0967,35.1187,48910.0
2015-09-30 12:10:00,47.88,47.91,47.87,47.88,12200.0,35.1187,35.1407,35.1114,35.1187,12200.0
2015-09-30 12:15:00,47.88,47.95,47.87,47.94,31710.0,35.1187,35.1701,35.1114,35.1627,31710.0
2015-09-30 12:20:00,47.94,47.96,47.87,47.89,39846.0,35.1627,35.1774,35.1114,35.126,39846.0
2015-09-30 12:25:00,47.9,47.93,47.88,47.88,13556.0,35.1334,35.1554,35.1187,35.1187,13556.0
2015-09-30 12:30:00,47.88,47.9,47.85,47.89,30186.0,35.1187,35.1334,35.0967,35.126,30186.0
2015-09-30 12:35:00,47.88,47.9,47.87,47.88,22310.0,35.1187,35.1334,35.1114,35.1187,22310.0
2015-09-30 12:40:00,47.88,47.92,47.88,47.9,15002.0,35.1187,35.1481,35.1187,35.1334,15002.0
2015-09-30 12:45:00,47.9,47.9,47.85,47.88,24748.0,35.1334,35.1334,35.0967,35.1187,24748.0
2015-09-30 12:50:00,47.88,47.89,47.85,47.88,9820.0,35.1187,35.126,35.0967,35.1187,9820.0
2015-09-30 12:55:00,47.87,47.94,47.85,47.93,13802.0,35.1114,35.1627,35.0967,35.1554,13802.0
2015-09-30 13:00:00,47.93,47.95,47.93,47.95,11286.0,35.1554,35.1701,35.1554,35.1701,11286.0
2015-09-30 13:05:00,47.95,47.96,47.92,47.93,13502.0,35.1701,35.1774,35.1481,35.1554,13502.0
2015-09-30 13:10:00,47.94,47.97,47.91,47.94,28902.0,35.1627,35.1847,35.1407,35.1627,28902.0
2015-09-30 13:15:00,47.93,47.95,47.92,47.94,16144.0,35.1554,35.1701,35.1481,35.1627,16144.0
2015-09-30 13:20:00,47.94,47.95,47.91,47.95,21550.0,35.1627,35.1701,35.1407,35.1701,21550.0
2015-09-30 13:25:00,47.95,47.99,47.93,47.98,27712.0,35.1701,35.1994,35.1554,35.1921,27712.0
2015-09-30 13:30:00,47.99,48.0,47.96,47.96,24056.0,35.1994,35.2067,35.1774,35.1774,24056.0
2015-09-30 13:35:00,47.96,47.99,47.94,47.98,24498.0,35.1774,35.1994,35.1627,35.1921,24498.0
2015-09-30 13:40:00,47.97,47.99,47.95,47.96,12660.0,35.1847,35.1994,35.1701,35.1774,12660.0
2015-09-30 13:45:00,47.97,47.98,47.94,47.98,25022.0,35.1847,35.1921,35.1627,35.1921,25022.0
2015-09-30 13:50:00,47.98,48.0,47.97,47.99,21004.0,35.1921,35.2067,35.1847,35.1994,21004.0
2015-09-30 13:55:00,47.99,47.99,47.98,47.99,21102.0,35.1994,35.1994,35.1921,35.1994,21102.0
2015-09-30 14:00:00,47.99,48.02,47.99,48.02,48412.0,35.1994,35.2214,35.1994,35.2214,48412.0
2015-09-30 14:05:00,48.02,48.02,47.98,48.0,27084.0,35.2214,35.2214,35.1921,35.2067,27084.0
2015-09-30 14:10:00,48.01,48.04,47.99,47.99,42000.0,35.2141,35.2361,35.1994,35.1994,42000.0
2015-09-30 14:15:00,47.99,48.08,47.98,48.07,41152.0,35.1994,35.2654,35.1921,35.2581,41152.0
2015-09-30 14:20:00,48.07,48.09,48.05,48.09,23630.0,35.2581,35.2727,35.2434,35.2727,23630.0
2015-09-30 14:25:00,48.09,48.13,48.06,48.11,22938.0,35.2727,35.3021,35.2507,35.2874,22938.0
2015-09-30 14:30:00,48.12,48.15,48.07,48.08,38026.0,35.2947,35.3167,35.2581,35.2654,38026.0
2015-09-30 14:35:00,48.08,48.08,48.02,48.02,38782.0,35.2654,35.2654,35.2214,35.2214,38782.0
2015-09-30 14:40:00,48.03,48.09,48.02,48.05,27730.0,35.2287,35.2727,35.2214,35.2434,27730.0
2015-09-30 14:45:00,48.05,48.11,48.03,48.06,27546.0,35.2434,35.2874,35.2287,35.2507,27546.0
2015-09-30 14:50:00,48.06,48.11,48.03,48.09,62152.0,35.2507,35.2874,35.2287,35.2727,62152.0
2015-09-30 14:55:00,48.09,48.16,48.06,48.15,34590.0,35.2727,35.3241,35.2507,35.3167,34590.0
2015-09-30 15:00:00,48.14,48.2,48.13,48.15,38122.0,35.3094,35.3534,35.3021,35.3167,38122.0
2015-09-30 15:05:00,48.16,48.22,48.16,48.21,42080.0,35.3241,35.3681,35.3241,35.3608,42080.0
2015-09-30 15:10:00,48.21,48.21,48.16,48.18,24800.0,35.3608,35.3608,35.3241,35.3388,24800.0
2015-09-30 15:15:00,48.18,48.19,48.12,48.17,51162.0,35.3388,35.3461,35.2947,35.3314,51162.0
2015-09-30 15:20:00,48.17,48.2,48.13,48.13,36046.0,35.3314,35.3534,35.3021,35.3021,36046.0
2015-09-30 15:25:00,48.13,48.18,48.13,48.15,25394.0,35.3021,35.3388,35.3021,35.3167,25394.0
2015-09-30 15:30:00,48.16,48.24,48.16,48.24,62998.0,35.3241,35.3828,35.3241,35.3828,62998.0
2015-09-30 15:35:00,48.25,48.29,48.24,48.28,39882.0,35.3901,35.4194,35.3828,35.4121,39882.0
2015-09-30 15:40:00,48.27,48.33,48.27,48.32,74424.0,35.4048,35.4488,35.4048,35.4414,74424.0
2015-09-30 15:45:00,48.32,48.38,48.32,48.35,96024.0,35.4414,35.4854,35.4414,35.4634,96024.0
2015-09-30 15:50:00,48.35,48.38,48.34,48.38,104274.0,35.4634,35.4854,35.4561,35.4854,104274.0
2015-09-30 15:55:00,48.38,48.41,48.34,48.35,243840.0,35.4854,35.5075,35.4561,35.4634,243840.0
2015-10-01 09:30:00,48.35,48.46,48.17,48.3,38978.0,35.4634,35.5441,35.3314,35.4268,38978.0
2015-10-01 09:35:00,48.35,48.45,48.19,48.28,76226.0,35.4634,35.5368,35.3461,35.4121,76226.0
2015-10-01 09:40:00,48.28,48.33,48.13,48.22,33530.0,35.4121,35.4488,35.3021,35.3681,33530.0
2015-10-01 09:45:00,48.21,48.35,48.16,48.17,26458.0,35.3608,35.4634,35.3241,35.3314,26458.0
2015-10-01 09:50:00,48.17,48.2,47.99,48.04,21408.0,35.3314,35.3534,35.1994,35.2361,21408.0
2015-10-01 09:55:00,48.04,48.08,47.96,47.96,12622.0,35.2361,35.2654,35.1774,35.1774,12622.0
2015-10-01 10:00:00,47.99,48.0,47.84,47.87,25228.0,35.1994,35.2067,35.0894,35.1114,25228.0
2015-10-01 10:05:00,47.85,47.91,47.81,47.88,45174.0,35.0967,35.1407,35.0674,35.1187,45174.0
2015-10-01 10:10:00,47.88,47.95,47.85,47.95,34734.0,35.1187,35.1701,35.0967,35.1701,34734.0
2015-10-01 10:15:00,47.94,48.02,47.92,47.95,45192.0,35.1627,35.2214,35.1481,35.1701,45192.0
2015-10-01 10:20:00,47.95,48.03,47.95,47.99,78782.0,35.1701,35.2287,35.1701,35.1994,78782.0
2015-10-01 10:25:00,47.99,48.05,47.9,47.93,42530.0,35.1994,35.2434,35.1334,35.1554,42530.0
2015-10-01 10:30:00,47.93,48.13,47.92,48.1,37546.0,35.1554,35.3021,35.1481,35.2801,37546.0
2015-10-01 10:35:00,48.1,48.1,47.96,47.99,20636.0,35.2801,35.2801,35.1774,35.1994,20636.0
2015-10-01 10:40:00,48.0,48.01,47.89,48.01,25726.0,35.2067,35.2141,35.126,35.2141,25726.0
2015-10-01 10:45:00,48.01,48.02,47.95,48.0,38834.0,35.2141,35.2214,35.1701,35.2067,38834.0
2015-10-01 10:50:00,48.01,48.08,47.96,47.98,36864.0,35.2141,35.2654,35.1774,35.1921,36864.0
2015-10-01 10:55:00,47.99,48.04,47.96,48.01,24632.0,35.1994,35.2361,35.1774,35.2141,24632.0
2015-10-01 11:00:00,48.01,48.02,47.96,47.96,54786.0,35.2141,35.2214,35.1774,35.1774,54786.0
2015-10-01 11:05:00,47.97,48.02,47.96,47.97,41376.0,35.1847,35.2214,35.1774,35.1847,41376.0
2015-10-01 11:10:00,47.97,48.02,47.96,47.99,40560.0,35.1847,35.2214,35.1774,35.1994,40560.0
2015-10-01 11:15:00,48.01,48.02,47.96,47.98,35716.0,35.2141,35.2214,35.1774,35.1921,35716.0
2015-10-01 11:20:00,47.98,48.1,47.98,48.1,29610.0,35.1921,35.2801,35.1921,35.2801,29610.0
2015-10-01 11:25:00,48.09,48.09,47.93,47.95,21320.0,35.2727,35.2727,35.1554,35.1701,21320.0
2015-10-01 11:30:00,47.95,48.01,47.91,48.01,20844.0,35.1701,35.2141,35.1407,35.2141,20844.0
2015-10-01 11:35:00,47.99,48.02,47.98,48.02,26794.0,35.1994,35.2214,35.1921,35.2214,26794.0
2015-10-01 11:40:00,48.02,48.09,47.99,48.09,26478.0,35.2214,35.2727,35.1994,35.2727,26478.0
2015-10-01 11:45:00,48.09,48.09,47.97,47.98,36202.0,35.2727,35.2727,35.1847,35.1921,36202.0
2015-10-01 11:50:00,47.99,48.01,47.94,47.95,32800.0,35.1994,35.2141,35.1627,35.1701,32800.0
2015-10-01 11:55:00,47.94,47.99,47.92,47.99,33362.0,35.1627,35.1994,35.1481,35.1994,33362.0
2015-10-01 12:00:00,47.98,47.99,47.94,47.96,19106.0,35.1921,35.1994,35.1627,35.1774,19106.0
2015-10-01 12:05:00,47.97,47.97,47.9,47.94,16124.0,35.1847,35.1847,35.1334,35.1627,16124.0
2015-10-01 12:10:00,47.94,48.05,47.94,47.99,24108.0,35.1627,35.2434,35.1627,35.1994,24108.0
2015-10-01 12:15:00,47.99,48.0,47.95,47.95,15824.0,35.1994,35.2067,35.1701,35.1701,15824.0
2015-10-01 12:20:00,47.95,47.98,47.93,47.94,16118.0,35.1701,35.1921,35.1554,35.1627,16118.0
2015-10-01 12:25:00,47.95,47.99,47.93,47.93,19028.0,35.1701,35.1994,35.1554,35.1554,19028.0
2015-10-01 12:30:00,47.91,47.94,47.88,47.88,17322.0,35.1407,35.1627,35.1187,35.1187,17322.0
2015-10-01 12:35:00,47.88,47.88,47.75,47.78,16502.0,35.1187,35.1187,35.0234,35.0454,16502.0
2015-10-01 12:40:00,47.77,47.82,47.77,47.82,13600.0,35.038,35.0747,35.038,35.0747,13600.0
2015-10-01 12:45:00,47.81,47.83,47.77,47.8,25462.0,35.0674,35.082,35.038,35.06,25462.0
2015-10-01 12:50:00,47.8,47.9,47.8,47.89,34972.0,35.06,35.1334,35.06,35.126,34972.0
2015-10-01 12:55:00,47.9,47.91,47.88,47.88,16840.0,35.1334,35.1407,35.1187,35.1187,16840.0
2015-10-01 13:00:00,47.88,47.91,47.87,47.89,16852.0,35.1187,35.1407,35.1114,35.126,16852.0
2015-10-01 13:05:00,47.88,47.89,47.81,47.81,12234.0,35.1187,35.126,35.0674,35.0674,12234.0
2015-10-01 13:10:00,47.81,47.88,47.81,47.82,14300.0,35.0674,35.1187,35.0674,35.0747,14300.0
2015-10-01 13:15:00,47.83,47.83,47.75,47.76,17292.0,35.082,35.082,35.0234,35.0307,17292.0
2015-10-01 13:20:00,47.77,47.8,47.74,47.79,13506.0,35.038,35.06,35.016,35.0527,13506.0
2015-10-01 13:25:00,47.79,47.88,47.79,47.86,12634.0,35.0527,35.1187,35.0527,35.104,12634.0
2015-10-01 13:30:00,47.85,47.9,47.84,47.87,30188.0,35.0967,35.1334,35.0894,35.1114,30188.0
2015-10-01 13:35:00,47.87,47.9,47.87,47.88,33022.0,35.1114,35.1334,35.1114,35.1187,33022.0
2015-10-01 13:40:00,47.89,47.92,47.87,47.91,14230.0,35.126,35.1481,35.1114,35.1407,14230.0
2015-10-01 13:45:00,47.92,47.95,47.9,47.93,16878.0,35.1481,35.1701,35.1334,35.1554,16878.0
2015-10-01 13:50:00,47.92,47.98,47.91,47.98,20610.0,35.1481,35.1921,35.1407,35.1921,20610.0
2015-10-01 13:55:00,47.98,48.04,47.97,48.04,23046.0,35.1921,35.2361,35.1847,35.2361,23046.0
2015-10-01 14:00:00,48.04,48.04,47.97,48.0,21108.0,35.2361,35.2361,35.1847,35.2067,21108.0
2015-10-01 14:05:00,48.01,48.07,47.98,48.03,32252.0,35.2141,35.2581,35.1921,35.2287,32252.0
2015-10-01 14:10:00,48.03,48.13,48.01,48.12,36448.0,35.2287,35.3021,35.2141,35.2947,36448.0
2015-10-01 14:15:00,48.12,48.16,48.09,48.13,41416.0,35.2947,35.3241,35.2727,35.3021,41416.0
2015-10-01 14:20:00,48.13,48.19,48.12,48.12,23864.0,35.3021,35.3461,35.2947,35.2947,23864.0
2015-10-01 14:25:00,48.11,48.13,48.1,48.13,49862.0,35.2874,35.3021,35.2801,35.3021,49862.0
2015-10-01 14:30:00,48.13,48.13,48.03,48.03,29530.0,35.3021,35.3021,35.2287,35.2287,29530.0
2015-10-01 14:35:00,48.04,48.06,48.04,48.04,30038.0,35.2361,35.2507,35.2361,35.2361,30038.0
2015-10-01 14:40:00,48.04,48.06,48.02,48.04,31638.0,35.2361,35.2507,35.2214,35.2361,31638.0
2015-10-01 14:45:00,48.04,48.07,48.04,48.05,51720.0,35.2361,35.2581,35.2361,35.2434,51720.0
2015-10-01 14:50:00,48.05,48.06,48.02,48.06,48370.0,35.2434,35.2507,35.2214,35.2507,48370.0
2015-10-01 14:55:00,48.06,48.09,48.05,48.05,59026.0,35.2507,35.2727,35.2434,35.2434,59026.0
2015-10-01 15:00:00,48.05,48.16,48.05,48.13,35772.0,35.2434,35.3241,35.2434,35.3021,35772.0
2015-10-01 15:05:00,48.13,48.14,48.08,48.1,34108.0,35.3021,35.3094,35.2654,35.2801,34108.0
2015-10-01 15:10:00,48.1,48.19,48.09,48.19,34012.0,35.2801,35.3461,35.2727,35.3461,34012.0
2015-10-01 15:15:00,48.19,48.21,48.16,48.16,42978.0,35.3461,35.3608,35.3241,35.3241,42978.0
2015-10-01 15:20:00,48.16,48.16,48.09,48.09,44150.0,35.3241,35.3241,35.2727,35.2727,44150.0
2015-10-01 15:25:00,48.09,48.14,48.02,48.05,45906.0,35.2727,35.3094,35.2214,35.2434,45906.0
2015-10-01 15:30:00,48.05,48.11,48.0,48.1,68914.0,35.2434,35.2874,35.2067,35.2801,68914.0
2015-10-01 15:35:00,48.1,48.1,47.96,47.96,69026.0,35.2801,35.2801,35.1774,35.1774,69026.0
2015-10-01 15:40:00,47.96,48.01,47.95,47.95,64680.0,35.1774,35.2141,35.1701,35.1701,64680.0
2015-10-01 15:45:00,47.95,48.1,47.95,48.08,76508.0,35.1701,35.2801,35.1701,35.2654,76508.0
2015-10-01 15:50:00,48.08,48.12,48.07,48.1,112070.0,35.2654,35.2947,35.2581,35.2801,112070.0
2015-10-01 15:55:00,48.1,48.24,48.1,48.2,221850.0,35.2801,35.3828,35.2801,35.3534,221850.0
2015-10-02 09:30:00,48.49,48.49,48.0,48.16,61420.0,35.5661,35.5661,35.2067,35.3241,61420.0
2015-10-02 09:35:00,48.25,48.29,48.08,48.18,24898.0,35.3901,35.4194,35.2654,35.3388,24898.0
2015-10-02 09:40:00,48.18,48.37,48.18,48.32,18994.0,35.3388,35.4781,35.3388,35.4414,18994.0
2015-10-02 09:45:00,48.32,48.35,48.25,48.26,12600.0,35.4414,35.4634,35.3901,35.3974,12600.0
2015-10-02 09:50:00,48.25,48.27,48.21,48.25,16730.0,35.3901,35.4048,35.3608,35.3901,16730.0
2015-10-02 09:55:00,48.25,48.25,48.17,48.23,17900.0,35.3901,35.3901,35.3314,35.3754,17900.0
2015-10-02 10:00:00,48.18,48.18,48.04,48.04,12070.0,35.3388,35.3388,35.2361,35.2361,12070.0
2015-10-02 10:05:00,48.06,48.06,47.97,47.99,24300.0,35.2507,35.2507,35.1847,35.1994,24300.0
2015-10-02 10:10:00,47.99,48.02,47.95,47.99,41606.0,35.1994,35.2214,35.1701,35.1994,41606.0
2015-10-02 10:15:00,47.98,48.13,47.98,48.07,41652.0,35.1921,35.3021,35.1921,35.2581,41652.0
2015-10-02 10:20:00,48.07,48.11,48.05,48.06,33302.0,35.2581,35.2874,35.2434,35.2507,33302.0
2015-10-02 10:25:00,48.05,48.08,47.99,48.02,74340.0,35.2434,35.2654,35.1994,35.2214,74340.0
2015-10-02 10:30:00,48.02,48.06,48.0,48.04,46514.0,35.2214,35.2507,35.2067,35.2361,46514.0
2015-10-02 10:35:00,48.03,48.09,48.01,48.06,39704.0,35.2287,35.2727,35.2141,35.2507,39704.0
2015-10-02 10:40:00,48.06,48.16,48.05,48.13,27564.0,35.2507,35.3241,35.2434,35.3021,27564.0
2015-10-02 10:45:00,48.14,48.19,48.1,48.19,18798.0,35.3094,35.3461,35.2801,35.3461,18798.0
2015-10-02 10:50:00,48.19,48.19,48.14,48.15,18696.0,35.3461,35.3461,35.3094,35.3167,18696.0
2015-10-02 10:55:00,48.14,48.19,48.11,48.19,22760.0,35.3094,35.3461,35.2874,35.3461,22760.0
2015-10-02 11:00:00,48.2,48.21,48.13,48.13,20596.0,35.3534,35.3608,35.3021,35.3021,20596.0
2015-10-02 11:05:00,48.12,48.12,48.06,48.07,15486.0,35.2947,35.2947,35.2507,35.2581,15486.0
2015-10-02 11:10:00,48.08,48.08,47.99,47.99,16890.0,35.2654,35.2654,35.1994,35.1994,16890.0
2015-10-02 11:15:00,48.0,48.0,47.94,47.95,22818.0,35.2067,35.2067,35.1627,35.1701,22818.0
2015-10-02 11:20:00,47.94,47.99,47.93,47.97,9400.0,35.1627,35.1994,35.1554,35.1847,9400.0
2015-10-02 11:25:00,47.95,47.98,47.91,47.98,21460.0,35.1701,35.1921,35.1407,35.1921,21460.0
2015-10-02 11:30:00,47.99,48.06,47.99,48.06,15300.0,35.1994,35.2507,35.1994,35.2507,15300.0
2015-10-02 11:35:00,48.05,48.12,48.02,48.02,14856.0,35.2434,35.2947,35.2214,35.2214,14856.0
2015-10-02 11:40:00,48.02,48.02,47.96,47.99,22352.0,35.2214,35.2214,35.1774,35.1994,22352.0
2015-10-02 11:45:00,47.98,47.99,47.95,47.96,16604.0,35.1921,35.1994,35.1701,35.1774,16604.0
2015-10-02 11:50:00,47.96,47.99,47.94,47.98,16484.0,35.1774,35.1994,35.1627,35.1921,16484.0
2015-10-02 11:55:00,47.96,47.99,47.94,47.94,15600.0,35.1774,35.1994,35.1627,35.1627,15600.0
2015-10-02 12:00:00,47.94,47.98,47.94,47.98,16258.0,35.1627,35.1921,35.1627,35.1921,16258.0
2015-10-02 12:05:00,47.98,48.05,47.98,48.04,13994.0,35.1921,35.2434,35.1921,35.2361,13994.0
2015-10-02 12:10:00,48.05,48.09,48.04,48.06,18546.0,35.2434,35.2727,35.2361,35.2507,18546.0
2015-10-02 12:15:00,48.06,48.06,47.99,48.02,20252.0,35.2507,35.2507,35.1994,35.2214,20252.0
2015-10-02 12:20:00,48.02,48.02,47.97,47.98,12140.0,35.2214,35.2214,35.1847,35.1921,12140.0
2015-10-02 12:25:00,47.99,48.05,47.97,48.01,17404.0,35.1994,35.2434,35.1847,35.2141,17404.0
2015-10-02 12:30:00,48.02,48.1,48.0,48.02,30980.0,35.2214,35.2801,35.2067,35.2214,30980.0
2015-10-02 12:35:00,48.03,48.04,47.96,47.98,21654.0,35.2287,35.2361,35.1774,35.1921,21654.0
2015-10-02 12:40:00,47.96,48.01,47.96,48.01,5832.0,35.1774,35.2141,35.1774,35.2141,5832.0
2015-10-02 12:45:00,48.02,48.02,47.99,47.99,16686.0,35.2214,35.2214,35.1994,35.1994,16686.0
2015-10-02 12:50:00,47.99,48.12,47.99,48.1,31914.0,35.1994,35.2947,35.1994,35.2801,31914.0
2015-10-02 12:55:00,48.1,48.18,48.1,48.16,10552.0,35.2801,35.3388,35.2801,35.3241,10552.0
2015-10-02 13:00:00,48.17,48.17,48.12,48.13,12200.0,35.3314,35.3314,35.2947,35.3021,12200.0
2015-10-02 13:05:00,48.13,48.17,48.13,48.16,10558.0,35.3021,35.3314,35.3021,35.3241,10558.0
2015-10-02 13:10:00,48.15,48.21,48.15,48.19,24860.0,35.3167,35.3608,35.3167,35.3461,24860.0
2015-10-02 13:15:00,48.19,48.19,48.12,48.18,18092.0,35.3461,35.3461,35.2947,35.3388,18092.0
2015-10-02 13:20:00,48.17,48.18,48.13,48.17,15252.0,35.3314,35.3388,35.3021,35.3314,15252.0
2015-10-02 13:25:00,48.17,48.18,48.13,48.16,17336.0,35.3314,35.3388,35.3021,35.3241,17336.0
2015-10-02 13:30:00,48.15,48.18,48.13,48.14,21628.0,35.3167,35.3388,35.3021,35.3094,21628.0
2015-10-02 13:35:00,48.15,48.15,48.04,48.04,20500.0,35.3167,35.3167,35.2361,35.2361,20500.0
2015-10-02 13:40:00,48.04,48.05,48.02,48.05,16516.0,35.2361,35.2434,35.2214,35.2434,16516.0
2015-10-02 13:45:00,48.05,48.1,48.05,48.05,23920.0,35.2434,35.2801,35.2434,35.2434,23920.0
2015-10-02 13:50:00,48.05,48.06,48.02,48.02,23380.0,35.2434,35.2507,35.2214,35.2214,23380.0
2015-10-02 13:55:00,48.02,48.05,48.0,48.01,23350.0,35.2214,35.2434,35.2067,35.2141,23350.0
2015-10-02 14:00:00,48.01,48.02,47.97,47.98,24202.0,35.2141,35.2214,35.1847,35.1921,24202.0
2015-10-02 14:05:00,47.99,48.05,47.98,48.03,24772.0,35.1994,35.2434,35.1921,35.2287,24772.0
2015-10-02 14:10:00,48.01,48.02,47.95,47.99,18952.0,35.2141,35.2214,35.1701,35.1994,18952.0
2015-10-02 14:15:00,47.98,48.01,47.97,47.98,19496.0,35.1921,35.2141,35.1847,35.1921,19496.0
2015-10-02 14:20:00,47.97,47.99,47.94,47.99,24332.0,35.1847,35.1994,35.1627,35.1994,24332.0
2015-10-02 14:25:00,47.99,48.02,47.98,47.99,16026.0,35.1994,35.2214,35.1921,35.1994,16026.0
2015-10-02 14:30:00,47.99,48.05,47.99,48.03,30538.0,35.1994,35.2434,35.1994,35.2287,30538.0
2015-10-02 14:35:00,48.02,48.04,48.01,48.02,23456.0,35.2214,35.2361,35.2141,35.2214,23456.0
2015-10-02 14:40:00,48.02,48.04,47.96,48.0,23320.0,35.2214,35.2361,35.1774,35.2067,23320.0
2015-10-02 14:45:00,48.0,48.06,47.99,48.04,23882.0,35.2067,35.2507,35.1994,35.2361,23882.0
2015-10-02 14:50:00,48.04,48.06,47.98,48.05,33140.0,35.2361,35.2507,35.1921,35.2434,33140.0
2015-10-02 14:55:00,48.04,48.04,47.97,47.97,22924.0,35.2361,35.2361,35.1847,35.1847,22924.0
2015-10-02 15:00:00,47.97,48.02,47.96,48.01,44266.0,35.1847,35.2214,35.1774,35.2141,44266.0
2015-10-02 15:05:00,48.02,48.06,47.99,48.06,43896.0,35.2214,35.2507,35.1994,35.2507,43896.0
2015-10-02 15:10:00,48.07,48.12,48.05,48.12,43124.0,35.2581,35.2947,35.2434,35.2947,43124.0
2015-10-02 15:15:00,48.12,48.18,48.11,48.17,57670.0,35.2947,35.3388,35.2874,35.3314,57670.0
2015-10-02 15:20:00,48.17,48.23,48.16,48.21,107800.0,35.3314,35.3754,35.3241,35.3608,107800.0
2015-10-02 15:25:00,48.21,48.26,48.21,48.25,57140.0,35.3608,35.3974,35.3608,35.3901,57140.0
2015-10-02 15:30:00,48.25,48.32,48.25,48.32,46680.0,35.3901,35.4414,35.3901,35.4414,46680.0
2015-10-02 15:35:00,48.32,48.37,48.3,48.33,39956.0,35.4414,35.4781,35.4268,35.4488,39956.0
2015-10-02 15:40:00,48.33,48.35,48.3,48.31,62796.0,35.4488,35.4634,35.4268,35.4341,62796.0
2015-10-02 15:45:00,48.31,48.37,48.31,48.34,104018.0,35.4341,35.4781,35.4341,35.4561,104018.0
2015-10-02 15:50:00,48.34,48.34,48.31,48.32,104932.0,35.4561,35.4561,35.4341,35.4414,104932.0
2015-10-02 15:55:00,48.31,48.37,48.29,48.37,459464.0,35.4341,35.4781,35.4194,35.4781,459464.0
2015-10-05 09:30:00,48.55,48.81,48.45,48.59,27892.0,35.6101,35.8008,35.5368,35.6395,27892.0
2015-10-05 09:35:00,48.54,48.63,48.52,48.63,10280.0,35.6028,35.6688,35.5881,35.6688,10280.0
2015-10-05 09:40:00,48.66,48.72,48.62,48.66,14238.0,35.6908,35.7348,35.6615,35.6908,14238.0
2015-10-05 09:45:00,48.73,48.77,48.71,48.77,38974.0,35.7422,35.7715,35.7275,35.7715,38974.0
2015-10-05 09:50:00,48.76,48.82,48.76,48.79,31898.0,35.7642,35.8082,35.7642,35.7862,31898.0
2015-10-05 09:55:00,48.82,48.93,48.82,48.85,12156.0,35.8082,35.8889,35.8082,35.8302,12156.0
2015-10-05 10:00:00,48.84,48.85,48.77,48.77,23576.0,35.8228,35.8302,35.7715,35.7715,23576.0
2015-10-05 10:05:00,48.78,48.87,48.74,48.82,17132.0,35.7788,35.8449,35.7495,35.8082,17132.0
2015-10-05 10:10:00,48.8,48.83,48.7,48.7,12686.0,35.7935,35.8155,35.7202,35.7202,12686.0
2015-10-05 10:15:00,48.69,48.7,48.55,48.57,22296.0,35.7128,35.7202,35.6101,35.6248,22296.0
2015-10-05 10:20:00,48.58,48.63,48.54,48.56,21002.0,35.6321,35.6688,35.6028,35.6175,21002.0
2015-10-05 10:25:00,48.57,48.57,48.48,48.5,11992.0,35.6248,35.6248,35.5588,35.5735,11992.0
2015-10-05 10:30:00,48.49,48.51,48.43,48.43,19324.0,35.5661,35.5808,35.5221,35.5221,19324.0
2015-10-05 10:35:00,48.43,48.53,48.43,48.51,28588.0,35.5221,35.5955,35.5221,35.5808,28588.0
2015-10-05 10:40:00,48.52,48.57,48.51,48.57,21534.0,35.5881,35.6248,35.5808,35.6248,21534.0
2015-10-05 10:45:00,48.57,48.7,48.56,48.67,12638.0,35.6248,35.7202,35.6175,35.6982,12638.0
2015-10-05 10:50:00,48.7,48.75,48.69,48.72,7882.0,35.7202,35.7568,35.7128,35.7348,7882.0
2015-10-05 10:55:00,48.72,48.73,48.67,48.67,11514.0,35.7348,35.7422,35.6982,35.6982,11514.0
2015-10-05 11:00:00,48.68,48.74,48.65,48.74,13462.0,35.7055,35.7495,35.6835,35.7495,13462.0
2015-10-05 11:05:00,48.75,48.81,48.75,48.81,8258.0,35.7568,35.8008,35.7568,35.8008,8258.0
2015-10-05 11:10:00,48.82,48.85,48.78,48.85,17326.0,35.8082,35.8302,35.7788,35.8302,17326.0
2015-10-05 11:15:00,48.84,48.9,48.84,48.85,15382.0,35.8228,35.8669,35.8228,35.8302,15382.0
2015-10-05 11:20:00,48.84,48.88,48.84,48.84,12608.0,35.8228,35.8522,35.8228,35.8228,12608.0
2015-10-05 11:25:00,48.83,48.84,48.8,48.83,21550.0,35.8155,35.8228,35.7935,35.8155,21550.0
2015-10-05 11:30:00,48.85,48.88,48.82,48.86,18718.0,35.8302,35.8522,35.8082,35.8375,18718.0
2015-10-05 11:35:00,48.87,48.95,48.85,48.94,9630.0,35.8449,35.9035,35.8302,35.8962,9630.0
2015-10-05 11:40:00,48.94,48.96,48.9,48.95,12524.0,35.8962,35.9109,35.8669,35.9035,12524.0
2015-10-05 11:45:00,48.94,48.94,48.82,48.83,19478.0,35.8962,35.8962,35.8082,35.8155,19478.0
2015-10-05 11:50:00,48.82,48.88,48.8,48.85,14862.0,35.8082,35.8522,35.7935,35.8302,14862.0
2015-10-05 11:55:00,48.84,48.9,48.83,48.84,13532.0,35.8228,35.8669,35.8155,35.8228,13532.0
2015-10-05 12:00:00,48.84,48.88,48.83,48.85,16832.0,35.8228,35.8522,35.8155,35.8302,16832.0
2015-10-05 12:05:00,48.85,48.88,48.84,48.85,13518.0,35.8302,35.8522,35.8228,35.8302,13518.0
2015-10-05 12:10:00,48.84,48.91,48.81,48.91,8584.0,35.8228,35.8742,35.8008,35.8742,8584.0
2015-10-05 12:15:00,48.9,48.92,48.88,48.89,9202.0,35.8669,35.8815,35.8522,35.8595,9202.0
2015-10-05 12:20:00,48.89,48.89,48.83,48.86,20858.0,35.8595,35.8595,35.8155,35.8375,20858.0
2015-10-05 12:25:00,48.85,48.93,48.85,48.93,17302.0,35.8302,35.8889,35.8302,35.8889,17302.0
2015-10-05 12:30:00,48.93,48.95,48.91,48.91,18380.0,35.8889,35.9035,35.8742,35.8742,18380.0
2015-10-05 12:35:00,48.9,48.93,48.87,48.9,12700.0,35.8669,35.8889,35.8449,35.8669,12700.0
2015-10-05 12:40:00,48.88,48.91,48.86,48.9,12068.0,35.8522,35.8742,35.8375,35.8669,12068.0
2015-10-05 12:45:00,48.91,48.93,48.88,48.91,11046.0,35.8742,35.8889,35.8522,35.8742,11046.0
2015-10-05 12:50:00,48.91,48.94,48.88,48.88,17972.0,35.8742,35.8962,35.8522,35.8522,17972.0
2015-10-05 12:55:00,48.88,48.97,48.88,48.96,13660.0,35.8522,35.9182,35.8522,35.9109,13660.0
2015-10-05 13:00:00,48.96,48.99,48.94,48.96,11312.0,35.9109,35.9329,35.8962,35.9109,11312.0
2015-10-05 13:05:00,48.97,48.97,48.95,48.95,13092.0,35.9182,35.9182,35.9035,35.9035,13092.0
2015-10-05 13:10:00,48.95,48.98,48.93,48.96,12378.0,35.9035,35.9255,35.8889,35.9109,12378.0
2015-10-05 13:15:00,48.96,48.99,48.95,48.99,21600.0,35.9109,35.9329,35.9035,35.9329,21600.0
2015-10-05 13:20:00,48.99,49.05,48.99,49.04,20394.0,35.9329,35.9769,35.9329,35.9695,20394.0
2015-10-05 13:25:00,49.03,49.07,49.02,49.05,15730.0,35.9622,35.9915,35.9549,35.9769,15730.0
2015-10-05 13:30:00,49.05,49.06,48.98,49.01,13664.0,35.9769,35.9842,35.9255,35.9475,13664.0
2015-10-05 13:35:00,49.0,49.02,48.99,49.01,16866.0,35.9402,35.9549,35.9329,35.9475,16866.0
2015-10-05 13:40:00,49.0,49.05,48.99,49.05,31020.0,35.9402,35.9769,35.9329,35.9769,31020.0
2015-10-05 13:45:00,49.05,49.08,49.04,49.08,22438.0,35.9769,35.9989,35.9695,35.9989,22438.0
2015-10-05 13:50:00,49.08,49.08,49.02,49.04,17744.0,35.9989,35.9989,35.9549,35.9695,17744.0
2015-10-05 13:55:00,49.03,49.03,48.94,48.95,23552.0,35.9622,35.9622,35.8962,35.9035,23552.0
2015-10-05 14:00:00,48.94,48.99,48.94,48.99,16710.0,35.8962,35.9329,35.8962,35.9329,16710.0
2015-10-05 14:05:00,48.99,49.0,48.98,48.99,18232.0,35.9329,35.9402,35.9255,35.9329,18232.0
2015-10-05 14:10:00,49.0,49.04,48.99,48.99,16024.0,35.9402,35.9695,35.9329,35.9329,16024.0
2015-10-05 14:15:00,48.99,49.05,48.99,49.05,16938.0,35.9329,35.9769,35.9329,35.9769,16938.0
2015-10-05 14:20:00,49.05,49.07,49.05,49.06,17810.0,35.9769,35.9915,35.9769,35.9842,17810.0
2015-10-05 14:25:00,49.07,49.07,49.02,49.04,15550.0,35.9915,35.9915,35.9549,35.9695,15550.0
2015-10-05 14:30:00,49.04,49.07,49.02,49.05,15064.0,35.9695,35.9915,35.9549,35.9769,15064.0
2015-10-05 14:35:00,49.05,49.05,49.01,49.01,21892.0,35.9769,35.9769,35.9475,35.9475,21892.0
2015-10-05 14:40:00,49.01,49.02,48.98,48.98,11220.0,35.9475,35.9549,35.9255,35.9255,11220.0
2015-10-05 14:45:00,48.98,49.02,48.97,49.02,14504.0,35.9255,35.9549,35.9182,35.9549,14504.0
2015-10-05 14:50:00,49.03,49.07,49.03,49.04,13870.0,35.9622,35.9915,35.9622,35.9695,13870.0
2015-10-05 14:55:00,49.02,49.04,49.0,49.0,25726.0,35.9549,35.9695,35.9402,35.9402,25726.0
2015-10-05 15:00:00,49.01,49.06,49.0,49.04,14000.0,35.9475,35.9842,35.9402,35.9695,14000.0
2015-10-05 15:05:00,49.04,49.07,49.02,49.07,13942.0,35.9695,35.9915,35.9549,35.9915,13942.0
2015-10-05 15:10:00,49.07,49.09,49.02,49.06,30738.0,35.9915,36.0062,35.9549,35.9842,30738.0
2015-10-05 15:15:00,49.06,49.09,49.03,49.04,17606.0,35.9842,36.0062,35.9622,35.9695,17606.0
2015-10-05 15:20:00,49.03,49.07,49.03,49.05,17868.0,35.9622,35.9915,35.9622,35.9769,17868.0
2015-10-05 15:25:00,49.05,49.1,49.04,49.09,16658.0,35.9769,36.0135,35.9695,36.0062,16658.0
2015-10-05 15:30:00,49.09,49.14,49.08,49.13,30856.0,36.0062,36.0429,35.9989,36.0356,30856.0
2015-10-05 15:35:00,49.13,49.13,49.11,49.13,36454.0,36.0356,36.0356,36.0209,36.0356,36454.0
2015-10-05 15:40:00,49.12,49.15,49.11,49.14,52534.0,36.0282,36.0502,36.0209,36.0429,52534.0
2015-10-05 15:45:00,49.14,49.18,49.14,49.18,79026.0,36.0429,36.0722,36.0429,36.0722,79026.0
2015-10-05 15:50:00,49.18,49.18,49.16,49.18,65594.0,36.0722,36.0722,36.0576,36.0722,65594.0
2015-10-05 15:55:00,49.18,49.21,49.16,49.17,144834.0,36.0722,36.0942,36.0576,36.0649,144834.0
2015-10-06 09:30:00,48.99,49.12,48.83,48.83,27628.0,35.9329,36.0282,35.8155,35.8155,27628.0
2015-10-06 09:35:00,48.84,48.84,48.69,48.84,38660.0,35.8228,35.8228,35.7128,35.8228,38660.0
2015-10-06 09:40:00,48.83,48.91,48.81,48.88,13812.0,35.8155,35.8742,35.8008,35.8522,13812.0
2015-10-06 09:45:00,48.84,48.84,48.69,48.73,17714.0,35.8228,35.8228,35.7128,35.7422,17714.0
2015-10-06 09:50:00,48.73,48.84,48.73,48.83,10360.0,35.7422,35.8228,35.7422,35.8155,10360.0
2015-10-06 09:55:00,48.78,48.8,48.74,48.77,17700.0,35.7788,35.7935,35.7495,35.7715,17700.0
2015-10-06 10:00:00,48.77,48.77,48.68,48.69,12550.0,35.7715,35.7715,35.7055,35.7128,12550.0
2015-10-06 10:05:00,48.69,48.74,48.67,48.72,14190.0,35.7128,35.7495,35.6982,35.7348,14190.0
2015-10-06 10:10:00,48.72,48.88,48.71,48.86,27068.0,35.7348,35.8522,35.7275,35.8375,27068.0
2015-10-06 10:15:00,48.86,48.92,48.83,48.91,21458.0,35.8375,35.8815,35.8155,35.8742,21458.0
2015-10-06 10:20:00,48.92,49.04,48.91,49.02,37256.0,35.8815,35.9695,35.8742,35.9549,37256.0
2015-10-06 10:25:00,49.02,49.08,49.01,49.06,30610.0,35.9549,35.9989,35.9475,35.9842,30610.0
2015-10-06 10:30:00,49.07,49.07,49.01,49.02,37800.0,35.9915,35.9915,35.9475,35.9549,37800.0
2015-10-06 10:35:00,49.04,49.24,49.02,49.19,51082.0,35.9695,36.1162,35.9549,36.0796,51082.0
2015-10-06 10:40:00,49.18,49.28,49.18,49.27,47648.0,36.0722,36.1456,36.0722,36.1382,47648.0
2015-10-06 10:45:00,49.28,49.3,49.09,49.1,38220.0,36.1456,36.1602,36.0062,36.0135,38220.0
2015-10-06 10:50:00,49.07,49.08,49.05,49.05,12580.0,35.9915,35.9989,35.9769,35.9769,12580.0
2015-10-06 10:55:00,49.05,49.08,49.02,49.06,16800.0,35.9769,35.9989,35.9549,35.9842,16800.0
2015-10-06 11:00:00,49.07,49.07,48.91,48.93,20640.0,35.9915,35.9915,35.8742,35.8889,20640.0
2015-10-06 11:05:00,48.92,48.94,48.9,48.92,23208.0,35.8815,35.8962,35.8669,35.8815,23208.0
2015-10-06 11:10:00,48.92,49.01,48.9,48.98,39426.0,35.8815,35.9475,35.8669,35.9255,39426.0
2015-10-06 11:15:00,48.99,49.09,48.98,49.08,37704.0,35.9329,36.0062,35.9255,35.9989,37704.0
2015-10-06 11:20:00,49.1,49.2,49.08,49.2,31510.0,36.0135,36.0869,35.9989,36.0869,31510.0
2015-10-06 11:25:00,49.2,49.21,49.16,49.2,66816.0,36.0869,36.0942,36.0576,36.0869,66816.0
2015-10-06 11:30:00,49.19,49.3,49.19,49.3,43600.0,36.0796,36.1602,36.0796,36.1602,43600.0
2015-10-06 11:35:00,49.31,49.35,49.27,49.34,22106.0,36.1676,36.1969,36.1382,36.1896,22106.0
2015-10-06 11:40:00,49.35,49.35,49.26,49.26,49554.0,36.1969,36.1969,36.1309,36.1309,49554.0
2015-10-06 11:45:00,49.27,49.27,49.24,49.27,30516.0,36.1382,36.1382,36.1162,36.1382,30516.0
2015-10-06 11:50:00,49.26,49.27,49.17,49.18,18856.0,36.1309,36.1382,36.0649,36.0722,18856.0
2015-10-06 11:55:00,49.2,49.2,49.1,49.15,11202.0,36.0869,36.0869,36.0135,36.0502,11202.0
2015-10-06 12:00:00,49.15,49.17,49.1,49.12,28358.0,36.0502,36.0649,36.0135,36.0282,28358.0
2015-10-06 12:05:00,49.12,49.13,49.09,49.09,11006.0,36.0282,36.0356,36.0062,36.0062,11006.0
2015-10-06 12:10:00,49.09,49.1,49.06,49.09,8600.0,36.0062,36.0135,35.9842,36.0062,8600.0
2015-10-06 12:15:00,49.1,49.13,49.09,49.12,6900.0,36.0135,36.0356,36.0062,36.0282,6900.0
2015-10-06 12:20:00,49.15,49.16,49.11,49.11,18066.0,36.0502,36.0576,36.0209,36.0209,18066.0
2015-10-06 12:25:00,49.12,49.12,49.07,49.1,12056.0,36.0282,36.0282,35.9915,36.0135,12056.0
2015-10-06 12:30:00,49.1,49.14,49.1,49.1,21006.0,36.0135,36.0429,36.0135,36.0135,21006.0
2015-10-06 12:35:00,49.1,49.13,49.1,49.13,18524.0,36.0135,36.0356,36.0135,36.0356,18524.0
2015-10-06 12:40:00,49.13,49.13,49.1,49.13,45602.0,36.0356,36.0356,36.0135,36.0356,45602.0
2015-10-06 12:45:00,49.12,49.13,49.09,49.1,21866.0,36.0282,36.0356,36.0062,36.0135,21866.0
2015-10-06 12:50:00,49.09,49.11,49.02,49.03,20620.0,36.0062,36.0209,35.9549,35.9622,20620.0
2015-10-06 12:55:00,49.03,49.04,49.01,49.02,8600.0,35.9622,35.9695,35.9475,35.9549,8600.0
2015-10-06 13:00:00,49.02,49.03,49.01,49.02,18862.0,35.9549,35.9622,35.9475,35.9549,18862.0
2015-10-06 13:05:00,49.01,49.02,49.0,49.01,19310.0,35.9475,35.9549,35.9402,35.9475,19310.0
2015-10-06 13:10:00,49.0,49.08,49.0,49.08,16044.0,35.9402,35.9989,35.9402,35.9989,16044.0
2015-10-06 13:15:00,49.08,49.11,49.07,49.08,8896.0,35.9989,36.0209,35.9915,35.9989,8896.0
2015-10-06 13:20:00,49.09,49.11,49.09,49.1,15000.0,36.0062,36.0209,36.0062,36.0135,15000.0
2015-10-06 13:25:00,49.1,49.1,49.06,49.06,45524.0,36.0135,36.0135,35.9842,35.9842,45524.0
2015-10-06 13:30:00,49.06,49.09,49.05,49.09,19644.0,35.9842,36.0062,35.9769,36.0062,19644.0
2015-10-06 13:35:00,49.1,49.11,49.09,49.1,11000.0,36.0135,36.0209,36.0062,36.0135,11000.0
2015-10-06 13:40:00,49.1,49.1,49.09,49.1,14402.0,36.0135,36.0135,36.0062,36.0135,14402.0
2015-10-06 13:45:00,49.1,49.14,49.1,49.13,8600.0,36.0135,36.0429,36.0135,36.0356,8600.0
2015-10-06 13:50:00,49.13,49.13,49.1,49.11,9000.0,36.0356,36.0356,36.0135,36.0209,9000.0
2015-10-06 13:55:00,49.1,49.14,49.1,49.12,8644.0,36.0135,36.0429,36.0135,36.0282,8644.0
2015-10-06 14:00:00,49.11,49.11,49.09,49.1,12510.0,36.0209,36.0209,36.0062,36.0135,12510.0
2015-10-06 14:05:00,49.09,49.1,49.05,49.06,32552.0,36.0062,36.0135,35.9769,35.9842,32552.0
2015-10-06 14:10:00,49.06,49.12,49.06,49.1,13784.0,35.9842,36.0282,35.9842,36.0135,13784.0
2015-10-06 14:15:00,49.1,49.17,49.1,49.13,16602.0,36.0135,36.0649,36.0135,36.0356,16602.0
2015-10-06 14:20:00,49.13,49.13,49.1,49.1,10742.0,36.0356,36.0356,36.0135,36.0135,10742.0
2015-10-06 14:25:00,49.1,49.1,49.08,49.1,31460.0,36.0135,36.0135,35.9989,36.0135,31460.0
2015-10-06 14:30:00,49.09,49.1,49.06,49.09,35660.0,36.0062,36.0135,35.9842,36.0062,35660.0
2015-10-06 14:35:00,49.09,49.1,49.07,49.07,18046.0,36.0062,36.0135,35.9915,35.9915,18046.0
2015-10-06 14:40:00,49.08,49.08,48.97,48.99,104822.0,35.9989,35.9989,35.9182,35.9329,104822.0
2015-10-06 14:45:00,48.98,49.0,48.93,49.0,29068.0,35.9255,35.9402,35.8889,35.9402,29068.0
2015-10-06 14:50:00,49.0,49.02,48.99,49.01,18360.0,35.9402,35.9549,35.9329,35.9475,18360.0
2015-10-06 14:55:00,49.01,49.02,48.96,48.96,41400.0,35.9475,35.9549,35.9109,35.9109,41400.0
2015-10-06 15:00:00,48.95,48.98,48.94,48.95,29252.0,35.9035,35.9255,35.8962,35.9035,29252.0
2015-10-06 15:05:00,48.95,48.98,48.95,48.96,44020.0,35.9035,35.9255,35.9035,35.9109,44020.0
2015-10-06 15:10:00,48.96,48.97,48.94,48.95,37136.0,35.9109,35.9182,35.8962,35.9035,37136.0
2015-10-06 15:15:00,48.95,48.97,48.92,48.96,34986.0,35.9035,35.9182,35.8815,35.9109,34986.0
2015-10-06 15:20:00,48.95,48.96,48.91,48.95,62598.0,35.9035,35.9109,35.8742,35.9035,62598.0
2015-10-06 15:25:00,48.95,48.95,48.88,48.91,54938.0,35.9035,35.9035,35.8522,35.8742,54938.0
2015-10-06 15:30:00,48.91,48.96,48.9,48.92,63820.0,35.8742,35.9109,35.8669,35.8815,63820.0
2015-10-06 15:35:00,48.92,48.95,48.89,48.95,87784.0,35.8815,35.9035,35.8595,35.9035,87784.0
2015-10-06 15:40:00,48.95,48.95,48.88,48.88,55564.0,35.9035,35.9035,35.8522,35.8522,55564.0
2015-10-06 15:45:00,48.88,48.91,48.85,48.87,100388.0,35.8522,35.8742,35.8302,35.8449,100388.0
2015-10-06 15:50:00,48.87,48.88,48.84,48.85,82098.0,35.8449,35.8522,35.8228,35.8302,82098.0
2015-10-06 15:55:00,48.85,48.87,48.81,48.84,298812.0,35.8302,35.8449,35.8008,35.8228,298812.0
2015-10-07 09:30:00,48.93,49.1,48.82,48.82,21746.0,35.8889,36.0135,35.8082,35.8082,21746.0
2015-10-07 09:35:00,48.91,49.14,48.91,49.1,21164.0,35.8742,36.0429,35.8742,36.0135,21164.0
2015-10-07 09:40:00,49.13,49.26,49.0,49.23,36800.0,36.0356,36.1309,35.9402,36.1089,36800.0
2015-10-07 09:45:00,49.2,49.29,49.18,49.28,21386.0,36.0869,36.1529,36.0722,36.1456,21386.0
2015-10-07 09:50:00,49.26,49.28,49.21,49.22,10814.0,36.1309,36.1456,36.0942,36.1016,10814.0
2015-10-07 09:55:00,49.24,49.34,49.24,49.34,14898.0,36.1162,36.1896,36.1162,36.1896,14898.0
2015-10-07 10:00:00,49.34,49.4,49.3,49.33,51620.0,36.1896,36.2336,36.1602,36.1822,51620.0
2015-10-07 10:05:00,49.34,49.34,49.27,49.27,15844.0,36.1896,36.1896,36.1382,36.1382,15844.0
2015-10-07 10:10:00,49.25,49.33,49.25,49.28,26350.0,36.1236,36.1822,36.1236,36.1456,26350.0
2015-10-07 10:15:00,49.28,49.29,49.19,49.21,19008.0,36.1456,36.1529,36.0796,36.0942,19008.0
2015-10-07 10:20:00,49.21,49.21,49.13,49.15,25620.0,36.0942,36.0942,36.0356,36.0502,25620.0
2015-10-07 10:25:00,49.15,49.16,49.06,49.06,30098.0,36.0502,36.0576,35.9842,35.9842,30098.0
2015-10-07 10:30:00,49.06,49.08,49.0,49.01,51668.0,35.9842,35.9989,35.9402,35.9475,51668.0
2015-10-07 10:35:00,49.01,49.01,48.92,48.95,38042.0,35.9475,35.9475,35.8815,35.9035,38042.0
2015-10-07 10:40:00,48.95,49.0,48.93,48.96,18712.0,35.9035,35.9402,35.8889,35.9109,18712.0
2015-10-07 10:45:00,48.97,49.05,48.95,48.95,10512.0,35.9182,35.9769,35.9035,35.9035,10512.0
2015-10-07 10:50:00,48.94,49.01,48.92,48.99,9000.0,35.8962,35.9475,35.8815,35.9329,9000.0
2015-10-07 10:55:00,49.01,49.04,48.97,49.02,9398.0,35.9475,35.9695,35.9182,35.9549,9398.0
2015-10-07 11:00:00,49.04,49.04,48.99,49.02,27054.0,35.9695,35.9695,35.9329,35.9549,27054.0
2015-10-07 11:05:00,48.99,49.04,48.99,49.02,16182.0,35.9329,35.9695,35.9329,35.9549,16182.0
2015-10-07 11:10:00,49.01,49.01,48.91,48.91,17052.0,35.9475,35.9475,35.8742,35.8742,17052.0
2015-10-07 11:15:00,48.92,48.94,48.84,48.88,14694.0,35.8815,35.8962,35.8228,35.8522,14694.0
2015-10-07 11:20:00,48.89,48.96,48.88,48.88,8000.0,35.8595,35.9109,35.8522,35.8522,8000.0
2015-10-07 11:25:00,48.88,48.88,48.84,48.88,13918.0,35.8522,35.8522,35.8228,35.8522,13918.0
2015-10-07 11:30:00,48.88,48.93,48.88,48.89,9822.0,35.8522,35.8889,35.8522,35.8595,9822.0
2015-10-07 11:35:00,48.9,48.9,48.79,48.79,12600.0,35.8669,35.8669,35.7862,35.7862,12600.0
2015-10-07 11:40:00,48.79,48.8,48.76,48.78,16036.0,35.7862,35.7935,35.7642,35.7788,16036.0
2015-10-07 11:45:00,48.77,48.81,48.73,48.81,11698.0,35.7715,35.8008,35.7422,35.8008,11698.0
2015-10-07 11:50:00,48.81,48.84,48.77,48.81,13040.0,35.8008,35.8228,35.7715,35.8008,13040.0
2015-10-07 11:55:00,48.82,48.85,48.78,48.78,18572.0,35.8082,35.8302,35.7788,35.7788,18572.0
2015-10-07 12:00:00,48.8,48.85,48.8,48.84,12382.0,35.7935,35.8302,35.7935,35.8228,12382.0
2015-10-07 12:05:00,48.85,48.88,48.83,48.87,9700.0,35.8302,35.8522,35.8155,35.8449,9700.0
2015-10-07 12:10:00,48.85,48.85,48.75,48.77,13906.0,35.8302,35.8302,35.7568,35.7715,13906.0
2015-10-07 12:15:00,48.76,48.82,48.74,48.82,7204.0,35.7642,35.8082,35.7495,35.8082,7204.0
2015-10-07 12:20:00,48.82,48.82,48.75,48.77,11160.0,35.8082,35.8082,35.7568,35.7715,11160.0
2015-10-07 12:25:00,48.76,48.76,48.71,48.73,6336.0,35.7642,35.7642,35.7275,35.7422,6336.0
2015-10-07 12:30:00,48.73,48.73,48.69,48.72,11290.0,35.7422,35.7422,35.7128,35.7348,11290.0
2015-10-07 12:35:00,48.71,48.74,48.7,48.72,9600.0,35.7275,35.7495,35.7202,35.7348,9600.0
2015-10-07 12:40:00,48.69,48.81,48.69,48.81,12232.0,35.7128,35.8008,35.7128,35.8008,12232.0
2015-10-07 12:45:00,48.8,48.85,48.8,48.84,31944.0,35.7935,35.8302,35.7935,35.8228,31944.0
2015-10-07 12:50:00,48.84,48.88,48.84,48.87,38548.0,35.8228,35.8522,35.8228,35.8449,38548.0
2015-10-07 12:55:00,48.87,48.87,48.83,48.84,17480.0,35.8449,35.8449,35.8155,35.8228,17480.0
2015-10-07 13:00:00,48.85,48.86,48.77,48.77,30818.0,35.8302,35.8375,35.7715,35.7715,30818.0
2015-10-07 13:05:00,48.77,48.87,48.77,48.85,14802.0,35.7715,35.8449,35.7715,35.8302,14802.0
2015-10-07 13:10:00,48.87,48.91,48.87,48.88,15360.0,35.8449,35.8742,35.8449,35.8522,15360.0
2015-10-07 13:15:00,48.88,48.88,48.84,48.84,17842.0,35.8522,35.8522,35.8228,35.8228,17842.0
2015-10-07 13:20:00,48.83,48.83,48.79,48.82,18738.0,35.8155,35.8155,35.7862,35.8082,18738.0
2015-10-07 13:25:00,48.84,48.85,48.78,48.82,18402.0,35.8228,35.8302,35.7788,35.8082,18402.0
2015-10-07 13:30:00,48.83,48.89,48.82,48.86,27112.0,35.8155,35.8595,35.8082,35.8375,27112.0
2015-10-07 13:35:00,48.86,48.86,48.8,48.82,10418.0,35.8375,35.8375,35.7935,35.8082,10418.0
2015-10-07 13:40:00,48.82,48.84,48.77,48.84,19962.0,35.8082,35.8228,35.7715,35.8228,19962.0
2015-10-07 13:45:00,48.83,48.84,48.77,48.81,17146.0,35.8155,35.8228,35.7715,35.8008,17146.0
2015-10-07 13:50:00,48.81,48.81,48.7,48.74,15168.0,35.8008,35.8008,35.7202,35.7495,15168.0
2015-10-07 13:55:00,48.74,48.81,48.74,48.79,12804.0,35.7495,35.8008,35.7495,35.7862,12804.0
2015-10-07 14:00:00,48.79,48.84,48.77,48.82,28912.0,35.7862,35.8228,35.7715,35.8082,28912.0
2015-10-07 14:05:00,48.82,48.85,48.81,48.84,12250.0,35.8082,35.8302,35.8008,35.8228,12250.0
2015-10-07 14:10:00,48.84,48.84,48.77,48.77,16490.0,35.8228,35.8228,35.7715,35.7715,16490.0
2015-10-07 14:15:00,48.77,48.78,48.75,48.76,15826.0,35.7715,35.7788,35.7568,35.7642,15826.0
2015-10-07 14:20:00,48.76,48.8,48.73,48.8,24560.0,35.7642,35.7935,35.7422,35.7935,24560.0
2015-10-07 14:25:00,48.79,48.84,48.77,48.84,21458.0,35.7862,35.8228,35.7715,35.8228,21458.0
2015-10-07 14:30:00,48.84,48.88,48.77,48.77,25604.0,35.8228,35.8522,35.7715,35.7715,25604.0
2015-10-07 14:35:00,48.77,48.87,48.77,48.85,26172.0,35.7715,35.8449,35.7715,35.8302,26172.0
2015-10-07 14:40:00,48.86,48.91,48.86,48.9,10914.0,35.8375,35.8742,35.8375,35.8669,10914.0
2015-10-07 14:45:00,48.89,48.89,48.85,48.88,14990.0,35.8595,35.8595,35.8302,35.8522,14990.0
2015-10-07 14:50:00,48.89,48.92,48.87,48.92,19822.0,35.8595,35.8815,35.8449,35.8815,19822.0
2015-10-07 14:55:00,48.92,48.93,48.9,48.92,21520.0,35.8815,35.8889,35.8669,35.8815,21520.0
2015-10-07 15:00:00,48.92,48.92,48.88,48.88,34238.0,35.8815,35.8815,35.8522,35.8522,34238.0
2015-10-07 15:05:00,48.88,48.9,48.85,48.85,40796.0,35.8522,35.8669,35.8302,35.8302,40796.0
2015-10-07 15:10:00,48.85,48.89,48.85,48.87,30568.0,35.8302,35.8595,35.8302,35.8449,30568.0
2015-10-07 15:15:00,48.86,48.9,48.82,48.88,42804.0,35.8375,35.8669,35.8082,35.8522,42804.0
2015-10-07 15:20:00,48.88,48.88,48.8,48.85,20450.0,35.8522,35.8522,35.7935,35.8302,20450.0
2015-10-07 15:25:00,48.85,48.85,48.78,48.79,23890.0,35.8302,35.8302,35.7788,35.7862,23890.0
2015-10-07 15:30:00,48.79,48.85,48.79,48.84,20962.0,35.7862,35.8302,35.7862,35.8228,20962.0
2015-10-07 15:35:00,48.85,48.88,48.84,48.87,22416.0,35.8302,35.8522,35.8228,35.8449,22416.0
2015-10-07 15:40:00,48.87,48.89,48.85,48.87,31960.0,35.8449,35.8595,35.8302,35.8449,31960.0
2015-10-07 15:45:00,48.87,48.88,48.79,48.83,54544.0,35.8449,35.8522,35.7862,35.8155,54544.0
2015-10-07 15:50:00,48.84,48.88,48.84,48.88,45480.0,35.8228,35.8522,35.8228,35.8522,45480.0
2015-10-07 15:55:00,48.88,48.92,48.86,48.9,173774.0,35.8522,35.8815,35.8375,35.8669,173774.0
2015-10-08 09:30:00,48.72,49.05,48.57,49.05,50328.0,35.7348,35.9769,35.6248,35.9769,50328.0
2015-10-08 09:35:00,49.03,49.1,48.98,49.04,15538.0,35.9622,36.0135,35.9255,35.9695,15538.0
2015-10-08 09:40:00,49.07,49.09,48.99,49.05,37124.0,35.9915,36.0062,35.9329,35.9769,37124.0
2015-10-08 09:45:00,49.05,49.3,49.03,49.3,47264.0,35.9769,36.1602,35.9622,36.1602,47264.0
2015-10-08 09:50:00,49.29,49.32,49.26,49.28,27496.0,36.1529,36.1749,36.1309,36.1456,27496.0
2015-10-08 09:55:00,49.28,49.32,49.26,49.29,12718.0,36.1456,36.1749,36.1309,36.1529,12718.0
2015-10-08 10:00:00,49.29,49.37,49.24,49.35,28980.0,36.1529,36.2116,36.1162,36.1969,28980.0
2015-10-08 10:05:00,49.36,49.46,49.36,49.45,33424.0,36.2043,36.2776,36.2043,36.2703,33424.0
2015-10-08 10:10:00,49.44,49.52,49.43,49.49,27608.0,36.2629,36.3216,36.2556,36.2996,27608.0
2015-10-08 10:15:00,49.49,49.52,49.46,49.51,19262.0,36.2996,36.3216,36.2776,36.3143,19262.0
2015-10-08 10:20:00,49.52,49.59,49.52,49.58,22238.0,36.3216,36.373,36.3216,36.3656,22238.0
2015-10-08 10:25:00,49.57,49.6,49.53,49.53,44506.0,36.3583,36.3803,36.3289,36.3289,44506.0
2015-10-08 10:30:00,49.52,49.55,49.47,49.52,67928.0,36.3216,36.3436,36.2849,36.3216,67928.0
2015-10-08 10:35:00,49.52,49.6,49.51,49.59,31908.0,36.3216,36.3803,36.3143,36.373,31908.0
2015-10-08 10:40:00,49.59,49.59,49.51,49.52,11400.0,36.373,36.373,36.3143,36.3216,11400.0
2015-10-08 10:45:00,49.52,49.52,49.43,49.43,11424.0,36.3216,36.3216,36.2556,36.2556,11424.0
2015-10-08 10:50:00,49.44,49.46,49.44,49.46,7784.0,36.2629,36.2776,36.2629,36.2776,7784.0
2015-10-08 10:55:00,49.46,49.51,49.45,49.49,16668.0,36.2776,36.3143,36.2703,36.2996,16668.0
2015-10-08 11:00:00,49.46,49.52,49.46,49.51,9612.0,36.2776,36.3216,36.2776,36.3143,9612.0
2015-10-08 11:05:00,49.52,49.58,49.52,49.58,6502.0,36.3216,36.3656,36.3216,36.3656,6502.0
2015-10-08 11:10:00,49.59,49.63,49.57,49.57,18796.0,36.373,36.4023,36.3583,36.3583,18796.0
2015-10-08 11:15:00,49.57,49.59,49.5,49.54,18460.0,36.3583,36.373,36.3069,36.3363,18460.0
2015-10-08 11:20:00,49.52,49.6,49.52,49.55,20086.0,36.3216,36.3803,36.3216,36.3436,20086.0
2015-10-08 11:25:00,49.57,49.62,49.57,49.6,10032.0,36.3583,36.395,36.3583,36.3803,10032.0
2015-10-08 11:30:00,49.61,49.63,49.55,49.55,14150.0,36.3876,36.4023,36.3436,36.3436,14150.0
2015-10-08 11:35:00,49.57,49.57,49.54,49.54,10882.0,36.3583,36.3583,36.3363,36.3363,10882.0
2015-10-08 11:40:00,49.54,49.58,49.53,49.53,15016.0,36.3363,36.3656,36.3289,36.3289,15016.0
2015-10-08 11:45:00,49.54,49.55,49.51,49.52,10210.0,36.3363,36.3436,36.3143,36.3216,10210.0
2015-10-08 11:50:00,49.52,49.52,49.46,49.46,13084.0,36.3216,36.3216,36.2776,36.2776,13084.0
2015-10-08 11:55:00,49.46,49.48,49.45,49.46,10620.0,36.2776,36.2923,36.2703,36.2776,10620.0
2015-10-08 12:00:00,49.47,49.52,49.46,49.51,7206.0,36.2849,36.3216,36.2776,36.3143,7206.0
2015-10-08 12:05:00,49.5,49.5,49.44,49.44,7450.0,36.3069,36.3069,36.2629,36.2629,7450.0
2015-10-08 12:10:00,49.44,49.49,49.44,49.48,11724.0,36.2629,36.2996,36.2629,36.2923,11724.0
2015-10-08 12:15:00,49.49,49.58,49.49,49.56,13120.0,36.2996,36.3656,36.2996,36.3509,13120.0
2015-10-08 12:20:00,49.57,49.62,49.56,49.6,9750.0,36.3583,36.395,36.3509,36.3803,9750.0
2015-10-08 12:25:00,49.62,49.67,49.62,49.63,12812.0,36.395,36.4316,36.395,36.4023,12812.0
2015-10-08 12:30:00,49.63,49.63,49.53,49.53,8040.0,36.4023,36.4023,36.3289,36.3289,8040.0
2015-10-08 12:35:00,49.54,49.58,49.54,49.57,23536.0,36.3363,36.3656,36.3363,36.3583,23536.0
2015-10-08 12:40:00,49.57,49.59,49.56,49.58,18802.0,36.3583,36.373,36.3509,36.3656,18802.0
2015-10-08 12:45:00,49.58,49.59,49.52,49.54,22270.0,36.3656,36.373,36.3216,36.3363,22270.0
2015-10-08 12:50:00,49.53,49.54,49.5,49.52,22582.0,36.3289,36.3363,36.3069,36.3216,22582.0
2015-10-08 12:55:00,49.52,49.57,49.52,49.57,15110.0,36.3216,36.3583,36.3216,36.3583,15110.0
2015-10-08 13:00:00,49.56,49.61,49.55,49.58,19368.0,36.3509,36.3876,36.3436,36.3656,19368.0
2015-10-08 13:05:00,49.58,49.59,49.52,49.52,34770.0,36.3656,36.373,36.3216,36.3216,34770.0
2015-10-08 13:10:00,49.52,49.53,49.52,49.52,10166.0,36.3216,36.3289,36.3216,36.3216,10166.0
2015-10-08 13:15:00,49.52,49.58,49.52,49.57,7660.0,36.3216,36.3656,36.3216,36.3583,7660.0
2015-10-08 13:20:00,49.58,49.6,49.56,49.6,11288.0,36.3656,36.3803,36.3509,36.3803,11288.0
2015-10-08 13:25:00,49.6,49.66,49.59,49.66,11756.0,36.3803,36.4243,36.373,36.4243,11756.0
2015-10-08 13:30:00,49.64,49.69,49.64,49.68,10602.0,36.4096,36.4463,36.4096,36.439,10602.0
2015-10-08 13:35:00,49.67,49.68,49.63,49.65,57218.0,36.4316,36.439,36.4023,36.417,57218.0
2015-10-08 13:40:00,49.65,49.65,49.61,49.63,26584.0,36.417,36.417,36.3876,36.4023,26584.0
2015-10-08 13:45:00,49.64,49.66,49.62,49.65,11502.0,36.4096,36.4243,36.395,36.417,11502.0
2015-10-08 13:50:00,49.65,49.66,49.6,49.63,8988.0,36.417,36.4243,36.3803,36.4023,8988.0
2015-10-08 13:55:00,49.63,49.66,49.53,49.55,68496.0,36.4023,36.4243,36.3289,36.3436,68496.0
2015-10-08 14:00:00,49.53,49.79,49.52,49.79,34650.0,36.3289,36.5196,36.3216,36.5196,34650.0
2015-10-08 14:05:00,49.76,49.77,49.65,49.69,34082.0,36.4976,36.505,36.417,36.4463,34082.0
2015-10-08 14:10:00,49.7,49.81,49.68,49.74,30604.0,36.4536,36.5343,36.439,36.483,30604.0
2015-10-08 14:15:00,49.76,49.77,49.72,49.74,13964.0,36.4976,36.505,36.4683,36.483,13964.0
2015-10-08 14:20:00,49.69,49.74,49.69,49.74,9928.0,36.4463,36.483,36.4463,36.483,9928.0
2015-10-08 14:25:00,49.74,49.74,49.66,49.7,6506.0,36.483,36.483,36.4243,36.4536,6506.0
2015-10-08 14:30:00,49.71,49.77,49.7,49.75,7608.0,36.461,36.505,36.4536,36.4903,7608.0
2015-10-08 14:35:00,49.75,49.75,49.7,49.72,13090.0,36.4903,36.4903,36.4536,36.4683,13090.0
2015-10-08 14:40:00,49.72,49.73,49.65,49.66,32716.0,36.4683,36.4756,36.417,36.4243,32716.0
2015-10-08 14:45:00,49.66,49.69,49.66,49.67,18606.0,36.4243,36.4463,36.4243,36.4316,18606.0
2015-10-08 14:50:00,49.66,49.72,49.65,49.72,29348.0,36.4243,36.4683,36.417,36.4683,29348.0
2015-10-08 14:55:00,49.72,49.79,49.72,49.77,17426.0,36.4683,36.5196,36.4683,36.505,17426.0
2015-10-08 15:00:00,49.77,49.81,49.74,49.74,25030.0,36.505,36.5343,36.483,36.483,25030.0
2015-10-08 15:05:00,49.74,49.76,49.73,49.75,15662.0,36.483,36.4976,36.4756,36.4903,15662.0
2015-10-08 15:10:00,49.77,49.83,49.77,49.83,23494.0,36.505,36.549,36.505,36.549,23494.0
2015-10-08 15:15:00,49.83,49.9,49.83,49.88,27278.0,36.549,36.6003,36.549,36.5857,27278.0
2015-10-08 15:20:00,49.88,49.9,49.8,49.81,35704.0,36.5857,36.6003,36.527,36.5343,35704.0
2015-10-08 15:25:00,49.8,49.83,49.77,49.83,31202.0,36.527,36.549,36.505,36.549,31202.0
2015-10-08 15:30:00,49.84,49.85,49.76,49.79,68394.0,36.5563,36.5637,36.4976,36.5196,68394.0
2015-10-08 15:35:00,49.79,49.8,49.74,49.74,34792.0,36.5196,36.527,36.483,36.483,34792.0
2015-10-08 15:40:00,49.75,49.82,49.75,49.81,29008.0,36.4903,36.5417,36.4903,36.5343,29008.0
2015-10-08 15:45:00,49.81,49.85,49.79,49.81,33876.0,36.5343,36.5637,36.5196,36.5343,33876.0
2015-10-08 15:50:00,49.82,49.82,49.79,49.8,56502.0,36.5417,36.5417,36.5196,36.527,56502.0
2015-10-08 15:55:00,49.8,49.84,49.77,49.83,129204.0,36.527,36.5563,36.505,36.549,129204.0
2015-10-09 09:30:00,49.9,49.97,49.59,49.74,34190.0,36.6003,36.6517,36.373,36.483,34190.0
2015-10-09 09:35:00,49.68,49.88,49.63,49.84,30638.0,36.439,36.5857,36.4023,36.5563,30638.0
2015-10-09 09:40:00,49.81,49.91,49.8,49.88,23658.0,36.5343,36.6077,36.527,36.5857,23658.0
2015-10-09 09:45:00,49.85,49.91,49.85,49.91,17002.0,36.5637,36.6077,36.5637,36.6077,17002.0
2015-10-09 09:50:00,49.9,49.93,49.84,49.85,24212.0,36.6003,36.6223,36.5563,36.5637,24212.0
2015-10-09 09:55:00,49.85,49.88,49.84,49.87,20142.0,36.5637,36.5857,36.5563,36.5783,20142.0
2015-10-09 10:00:00,49.87,49.88,49.82,49.82,25530.0,36.5783,36.5857,36.5417,36.5417,25530.0
2015-10-09 10:05:00,49.82,49.91,49.82,49.88,18452.0,36.5417,36.6077,36.5417,36.5857,18452.0
2015-10-09 10:10:00,49.89,49.89,49.71,49.71,56440.0,36.593,36.593,36.461,36.461,56440.0
2015-10-09 10:15:00,49.7,49.76,49.68,49.76,17386.0,36.4536,36.4976,36.439,36.4976,17386.0
2015-10-09 10:20:00,49.77,49.77,49.71,49.73,18860.0,36.505,36.505,36.461,36.4756,18860.0
2015-10-09 10:25:00,49.74,49.86,49.71,49.86,14580.0,36.483,36.571,36.461,36.571,14580.0
2015-10-09 10:30:00,49.85,49.92,49.85,49.88,29250.0,36.5637,36.615,36.5637,36.5857,29250.0
2015-10-09 10:35:00,49.87,49.91,49.85,49.91,22830.0,36.5783,36.6077,36.5637,36.6077,22830.0
2015-10-09 10:40:00,49.92,49.96,49.91,49.95,19390.0,36.615,36.6443,36.6077,36.637,19390.0
2015-10-09 10:45:00,49.96,50.0,49.95,49.98,29310.0,36.6443,36.6737,36.637,36.659,29310.0
2015-10-09 10:50:00,49.98,50.02,49.95,50.02,42510.0,36.659,36.6883,36.637,36.6883,42510.0
2015-10-09 10:55:00,50.02,50.15,50.02,50.15,59664.0,36.6883,36.7837,36.6883,36.7837,59664.0
2015-10-09 11:00:00,50.14,50.15,50.07,50.09,46234.0,36.7764,36.7837,36.725,36.7397,46234.0
2015-10-09 11:05:00,50.08,50.09,49.97,49.98,24156.0,36.7324,36.7397,36.6517,36.659,24156.0
2015-10-09 11:10:00,49.97,49.98,49.94,49.95,10150.0,36.6517,36.659,36.6297,36.637,10150.0
2015-10-09 11:15:00,49.96,49.99,49.95,49.99,13310.0,36.6443,36.6663,36.637,36.6663,13310.0
2015-10-09 11:20:00,49.98,50.05,49.98,50.03,11328.0,36.659,36.7103,36.659,36.6957,11328.0
2015-10-09 11:25:00,50.03,50.05,49.99,50.04,14248.0,36.6957,36.7103,36.6663,36.703,14248.0
2015-10-09 11:30:00,50.04,50.06,50.02,50.05,13834.0,36.703,36.7177,36.6883,36.7103,13834.0
2015-10-09 11:35:00,50.06,50.06,49.98,50.04,22864.0,36.7177,36.7177,36.659,36.703,22864.0
2015-10-09 11:40:00,50.05,50.06,50.02,50.06,11224.0,36.7103,36.7177,36.6883,36.7177,11224.0
2015-10-09 11:45:00,50.06,50.1,50.06,50.09,20218.0,36.7177,36.747,36.7177,36.7397,20218.0
2015-10-09 11:50:00,50.08,50.1,49.99,49.99,16214.0,36.7324,36.747,36.6663,36.6663,16214.0
2015-10-09 11:55:00,49.98,50.03,49.96,50.02,24160.0,36.659,36.6957,36.6443,36.6883,24160.0
2015-10-09 12:00:00,50.02,50.05,49.99,50.01,31552.0,36.6883,36.7103,36.6663,36.681,31552.0
2015-10-09 12:05:00,50.02,50.04,49.99,49.99,22426.0,36.6883,36.703,36.6663,36.6663,22426.0
2015-10-09 12:10:00,49.99,49.99,49.9,49.92,15274.0,36.6663,36.6663,36.6003,36.615,15274.0
2015-10-09 12:15:00,49.91,49.91,49.87,49.87,16974.0,36.6077,36.6077,36.5783,36.5783,16974.0
2015-10-09 12:20:00,49.87,49.88,49.78,49.8,23150.0,36.5783,36.5857,36.5123,36.527,23150.0
2015-10-09 12:25:00,49.8,49.81,49.77,49.79,19766.0,36.527,36.5343,36.505,36.5196,19766.0
2015-10-09 12:30:00,49.8,49.85,49.8,49.85,16652.0,36.527,36.5637,36.527,36.5637,16652.0
2015-10-09 12:35:00,49.85,49.87,49.85,49.87,9638.0,36.5637,36.5783,36.5637,36.5783,9638.0
2015-10-09 12:40:00,49.85,49.88,49.83,49.88,10600.0,36.5637,36.5857,36.549,36.5857,10600.0
2015-10-09 12:45:00,49.88,49.88,49.83,49.87,17464.0,36.5857,36.5857,36.549,36.5783,17464.0
2015-10-09 12:50:00,49.87,49.91,49.86,49.91,12830.0,36.5783,36.6077,36.571,36.6077,12830.0
2015-10-09 12:55:00,49.93,49.93,49.89,49.9,12800.0,36.6223,36.6223,36.593,36.6003,12800.0
2015-10-09 13:00:00,49.9,49.93,49.88,49.91,25182.0,36.6003,36.6223,36.5857,36.6077,25182.0
2015-10-09 13:05:00,49.91,49.93,49.87,49.87,15564.0,36.6077,36.6223,36.5783,36.5783,15564.0
2015-10-09 13:10:00,49.85,49.87,49.83,49.83,10494.0,36.5637,36.5783,36.549,36.549,10494.0
2015-10-09 13:15:00,49.84,49.85,49.84,49.84,6708.0,36.5563,36.5637,36.5563,36.5563,6708.0
2015-10-09 13:20:00,49.84,49.88,49.83,49.87,11196.0,36.5563,36.5857,36.549,36.5783,11196.0
2015-10-09 13:25:00,49.87,49.91,49.87,49.91,18362.0,36.5783,36.6077,36.5783,36.6077,18362.0
2015-10-09 13:30:00,49.91,49.93,49.9,49.92,14590.0,36.6077,36.6223,36.6003,36.615,14590.0
2015-10-09 13:35:00,49.91,49.98,49.9,49.97,15414.0,36.6077,36.659,36.6003,36.6517,15414.0
2015-10-09 13:40:00,49.98,50.02,49.97,50.01,16636.0,36.659,36.6883,36.6517,36.681,16636.0
2015-10-09 13:45:00,50.01,50.02,49.99,50.01,16430.0,36.681,36.6883,36.6663,36.681,16430.0
2015-10-09 13:50:00,50.01,50.03,49.99,50.01,14334.0,36.681,36.6957,36.6663,36.681,14334.0
2015-10-09 13:55:00,50.01,50.03,49.95,49.95,11122.0,36.681,36.6957,36.637,36.637,11122.0
2015-10-09 14:00:00,49.95,49.99,49.95,49.99,14738.0,36.637,36.6663,36.637,36.6663,14738.0
2015-10-09 14:05:00,49.98,49.98,49.93,49.95,9686.0,36.659,36.659,36.6223,36.637,9686.0
2015-10-09 14:10:00,49.94,49.97,49.92,49.92,18196.0,36.6297,36.6517,36.615,36.615,18196.0
2015-10-09 14:15:00,49.91,49.91,49.87,49.88,12232.0,36.6077,36.6077,36.5783,36.5857,12232.0
2015-10-09 14:20:00,49.87,49.92,49.86,49.92,12096.0,36.5783,36.615,36.571,36.615,12096.0
2015-10-09 14:25:00,49.92,49.93,49.88,49.93,13434.0,36.615,36.6223,36.5857,36.6223,13434.0
2015-10-09 14:30:00,49.93,49.93,49.89,49.9,13890.0,36.6223,36.6223,36.593,36.6003,13890.0
2015-10-09 14:35:00,49.89,49.93,49.88,49.92,13444.0,36.593,36.6223,36.5857,36.615,13444.0
2015-10-09 14:40:00,49.92,49.93,49.9,49.9,13404.0,36.615,36.6223,36.6003,36.6003,13404.0
2015-10-09 14:45:00,49.9,49.92,49.88,49.88,11346.0,36.6003,36.615,36.5857,36.5857,11346.0
2015-10-09 14:50:00,49.88,49.88,49.85,49.86,11930.0,36.5857,36.5857,36.5637,36.571,11930.0
2015-10-09 14:55:00,49.85,49.88,49.85,49.88,20096.0,36.5637,36.5857,36.5637,36.5857,20096.0
2015-10-09 15:00:00,49.87,49.88,49.83,49.83,12580.0,36.5783,36.5857,36.549,36.549,12580.0
2015-10-09 15:05:00,49.84,49.86,49.83,49.86,29284.0,36.5563,36.571,36.549,36.571,29284.0
2015-10-09 15:10:00,49.84,49.86,49.83,49.86,41290.0,36.5563,36.571,36.549,36.571,41290.0
2015-10-09 15:15:00,49.86,49.88,49.84,49.86,38846.0,36.571,36.5857,36.5563,36.571,38846.0
2015-10-09 15:20:00,49.85,49.88,49.85,49.88,25424.0,36.5637,36.5857,36.5637,36.5857,25424.0
2015-10-09 15:25:00,49.88,49.89,49.85,49.87,19202.0,36.5857,36.593,36.5637,36.5783,19202.0
2015-10-09 15:30:00,49.88,49.88,49.85,49.85,31086.0,36.5857,36.5857,36.5637,36.5637,31086.0
2015-10-09 15:35:00,49.85,49.88,49.85,49.87,50142.0,36.5637,36.5857,36.5637,36.5783,50142.0
2015-10-09 15:40:00,49.88,49.88,49.83,49.85,52540.0,36.5857,36.5857,36.549,36.5637,52540.0
2015-10-09 15:45:00,49.86,49.9,49.85,49.88,32056.0,36.571,36.6003,36.5637,36.5857,32056.0
2015-10-09 15:50:00,49.88,49.9,49.85,49.87,39026.0,36.5857,36.6003,36.5637,36.5783,39026.0
2015-10-09 15:55:00,49.87,49.94,49.85,49.87,121046.0,36.5783,36.6297,36.5637,36.5783,121046.0
2015-10-12 09:30:00,50.05,50.21,49.78,50.09,36530.0,36.7103,36.8277,36.5123,36.7397,36530.0
2015-10-12 09:35:00,50.07,50.08,49.97,50.0,22240.0,36.725,36.7324,36.6517,36.6737,22240.0
2015-10-12 09:40:00,49.98,50.02,49.94,50.01,11002.0,36.659,36.6883,36.6297,36.681,11002.0
2015-10-12 09:45:00,49.98,50.07,49.94,50.05,27946.0,36.659,36.725,36.6297,36.7103,27946.0
2015-10-12 09:50:00,50.05,50.15,50.02,50.15,13600.0,36.7103,36.7837,36.6883,36.7837,13600.0
2015-10-12 09:55:00,50.17,50.21,50.17,50.17,3850.0,36.7984,36.8277,36.7984,36.7984,3850.0
2015-10-12 10:00:00,50.25,50.41,50.23,50.41,11504.0,36.857,36.9744,36.8424,36.9744,11504.0
2015-10-12 10:05:00,50.38,50.4,50.25,50.27,15428.0,36.9524,36.9671,36.857,36.8717,15428.0
2015-10-12 10:10:00,50.31,50.35,50.28,50.35,10502.0,36.9011,36.9304,36.879,36.9304,10502.0
2015-10-12 10:15:00,50.35,50.44,50.35,50.42,9000.0,36.9304,36.9964,36.9304,36.9817,9000.0
2015-10-12 10:20:00,50.41,50.46,50.41,50.44,31162.0,36.9744,37.0111,36.9744,36.9964,31162.0
2015-10-12 10:25:00,50.43,50.43,50.33,50.33,14676.0,36.9891,36.9891,36.9157,36.9157,14676.0
2015-10-12 10:30:00,50.32,50.38,50.32,50.37,55788.0,36.9084,36.9524,36.9084,36.9451,55788.0
2015-10-12 10:35:00,50.38,50.48,50.34,50.46,27108.0,36.9524,37.0257,36.9231,37.0111,27108.0
2015-10-12 10:40:00,50.45,50.46,50.39,50.39,28202.0,37.0037,37.0111,36.9597,36.9597,28202.0
2015-10-12 10:45:00,50.38,50.45,50.37,50.44,20226.0,36.9524,37.0037,36.9451,36.9964,20226.0
2015-10-12 10:50:00,50.44,50.45,50.33,50.33,31798.0,36.9964,37.0037,36.9157,36.9157,31798.0
2015-10-12 10:55:00,50.32,50.32,50.27,50.27,6200.0,36.9084,36.9084,36.8717,36.8717,6200.0
2015-10-12 11:00:00,50.27,50.27,50.18,50.24,17348.0,36.8717,36.8717,36.8057,36.8497,17348.0
2015-10-12 11:05:00,50.24,50.27,50.21,50.27,10712.0,36.8497,36.8717,36.8277,36.8717,10712.0
2015-10-12 11:10:00,50.28,50.36,50.28,50.36,9800.0,36.879,36.9377,36.879,36.9377,9800.0
2015-10-12 11:15:00,50.37,50.41,50.34,50.39,12202.0,36.9451,36.9744,36.9231,36.9597,12202.0
2015-10-12 11:20:00,50.38,50.38,50.3,50.33,8260.0,36.9524,36.9524,36.8937,36.9157,8260.0
2015-10-12 11:25:00,50.35,50.37,50.29,50.31,6000.0,36.9304,36.9451,36.8864,36.9011,6000.0
2015-10-12 11:30:00,50.3,50.36,50.3,50.35,11400.0,36.8937,36.9377,36.8937,36.9304,11400.0
2015-10-12 11:35:00,50.33,50.34,50.31,50.32,8352.0,36.9157,36.9231,36.9011,36.9084,8352.0
2015-10-12 11:40:00,50.32,50.4,50.28,50.38,15574.0,36.9084,36.9671,36.879,36.9524,15574.0
2015-10-12 11:45:00,50.37,50.37,50.34,50.34,3000.0,36.9451,36.9451,36.9231,36.9231,3000.0
2015-10-12 11:50:00,50.34,50.34,50.27,50.31,9996.0,36.9231,36.9231,36.8717,36.9011,9996.0
2015-10-12 11:55:00,50.28,50.32,50.27,50.3,8992.0,36.879,36.9084,36.8717,36.8937,8992.0
2015-10-12 12:00:00,50.31,50.31,50.26,50.29,7880.0,36.9011,36.9011,36.8644,36.8864,7880.0
2015-10-12 12:05:00,50.28,50.32,50.28,50.28,14504.0,36.879,36.9084,36.879,36.879,14504.0
2015-10-12 12:10:00,50.29,50.33,50.28,50.31,6594.0,36.8864,36.9157,36.879,36.9011,6594.0
2015-10-12 12:15:00,50.32,50.33,50.28,50.29,5814.0,36.9084,36.9157,36.879,36.8864,5814.0
2015-10-12 12:20:00,50.28,50.35,50.27,50.34,12986.0,36.879,36.9304,36.8717,36.9231,12986.0
2015-10-12 12:25:00,50.32,50.33,50.29,50.32,5924.0,36.9084,36.9157,36.8864,36.9084,5924.0
2015-10-12 12:30:00,50.32,50.32,50.27,50.27,6690.0,36.9084,36.9084,36.8717,36.8717,6690.0
2015-10-12 12:35:00,50.27,50.28,50.24,50.26,10526.0,36.8717,36.879,36.8497,36.8644,10526.0
2015-10-12 12:40:00,50.24,50.28,50.24,50.26,5002.0,36.8497,36.879,36.8497,36.8644,5002.0
2015-10-12 12:45:00,50.26,50.27,50.23,50.27,9310.0,36.8644,36.8717,36.8424,36.8717,9310.0
2015-10-12 12:50:00,50.26,50.26,50.24,50.24,5180.0,36.8644,36.8644,36.8497,36.8497,5180.0
2015-10-12 12:55:00,50.24,50.26,50.22,50.24,8012.0,36.8497,36.8644,36.835,36.8497,8012.0
2015-10-12 13:00:00,50.24,50.26,50.22,50.24,12204.0,36.8497,36.8644,36.835,36.8497,12204.0
2015-10-12 13:05:00,50.24,50.24,50.21,50.23,6800.0,36.8497,36.8497,36.8277,36.8424,6800.0
2015-10-12 13:10:00,50.23,50.26,50.23,50.23,6904.0,36.8424,36.8644,36.8424,36.8424,6904.0
2015-10-12 13:15:00,50.23,50.24,50.19,50.21,13138.0,36.8424,36.8497,36.813,36.8277,13138.0
2015-10-12 13:20:00,50.2,50.2,50.16,50.17,5634.0,36.8204,36.8204,36.791,36.7984,5634.0
2015-10-12 13:25:00,50.17,50.2,50.15,50.15,15244.0,36.7984,36.8204,36.7837,36.7837,15244.0
2015-10-12 13:30:00,50.14,50.15,50.12,50.13,8894.0,36.7764,36.7837,36.7617,36.769,8894.0
2015-10-12 13:35:00,50.13,50.13,50.12,50.12,4802.0,36.769,36.769,36.7617,36.7617,4802.0
2015-10-12 13:40:00,50.12,50.13,50.1,50.1,7800.0,36.7617,36.769,36.747,36.747,7800.0
2015-10-12 13:45:00,50.1,50.12,50.09,50.1,12942.0,36.747,36.7617,36.7397,36.747,12942.0
2015-10-12 13:50:00,50.09,50.09,50.05,50.05,6400.0,36.7397,36.7397,36.7103,36.7103,6400.0
2015-10-12 13:55:00,50.06,50.09,50.06,50.07,7868.0,36.7177,36.7397,36.7177,36.725,7868.0
2015-10-12 14:00:00,50.08,50.1,50.06,50.1,10832.0,36.7324,36.747,36.7177,36.747,10832.0
2015-10-12 14:05:00,50.1,50.12,50.1,50.1,6982.0,36.747,36.7617,36.747,36.747,6982.0
2015-10-12 14:10:00,50.11,50.17,50.11,50.17,12300.0,36.7544,36.7984,36.7544,36.7984,12300.0
2015-10-12 14:15:00,50.17,50.17,50.13,50.13,8366.0,36.7984,36.7984,36.769,36.769,8366.0
2015-10-12 14:20:00,50.13,50.14,50.1,50.11,3600.0,36.769,36.7764,36.747,36.7544,3600.0
2015-10-12 14:25:00,50.1,50.11,50.09,50.1,11190.0,36.747,36.7544,36.7397,36.747,11190.0
2015-10-12 14:30:00,50.11,50.13,50.1,50.13,6496.0,36.7544,36.769,36.747,36.769,6496.0
2015-10-12 14:35:00,50.13,50.14,50.08,50.08,13208.0,36.769,36.7764,36.7324,36.7324,13208.0
2015-10-12 14:40:00,50.09,50.13,50.09,50.12,6588.0,36.7397,36.769,36.7397,36.7617,6588.0
2015-10-12 14:45:00,50.13,50.16,50.13,50.15,11404.0,36.769,36.791,36.769,36.7837,11404.0
2015-10-12 14:50:00,50.16,50.16,50.12,50.16,11422.0,36.791,36.791,36.7617,36.791,11422.0
2015-10-12 14:55:00,50.16,50.17,50.13,50.15,13084.0,36.791,36.7984,36.769,36.7837,13084.0
2015-10-12 15:00:00,50.16,50.16,50.13,50.14,11000.0,36.791,36.791,36.769,36.7764,11000.0
2015-10-12 15:05:00,50.13,50.17,50.1,50.17,27126.0,36.769,36.7984,36.747,36.7984,27126.0
2015-10-12 15:10:00,50.17,50.18,50.16,50.16,10154.0,36.7984,36.8057,36.791,36.791,10154.0
2015-10-12 15:15:00,50.15,50.16,50.13,50.13,20312.0,36.7837,36.791,36.769,36.769,20312.0
2015-10-12 15:20:00,50.15,50.16,50.12,50.13,9658.0,36.7837,36.791,36.7617,36.769,9658.0
2015-10-12 15:25:00,50.13,50.16,50.11,50.15,15052.0,36.769,36.791,36.7544,36.7837,15052.0
2015-10-12 15:30:00,50.16,50.17,50.13,50.15,14624.0,36.791,36.7984,36.769,36.7837,14624.0
2015-10-12 15:35:00,50.15,50.16,50.13,50.16,27890.0,36.7837,36.791,36.769,36.791,27890.0
2015-10-12 15:40:00,50.16,50.17,50.13,50.15,36618.0,36.791,36.7984,36.769,36.7837,36618.0
2015-10-12 15:45:00,50.15,50.16,50.12,50.12,36412.0,36.7837,36.791,36.7617,36.7617,36412.0
2015-10-12 15:50:00,50.12,50.16,50.12,50.14,32720.0,36.7617,36.791,36.7617,36.7764,32720.0
2015-10-12 15:55:00,50.13,50.16,50.11,50.15,125798.0,36.769,36.791,36.7544,36.7837,125798.0
2015-10-13 09:30:00,50.01,50.15,49.95,50.1,30950.0,36.681,36.7837,36.637,36.747,30950.0
2015-10-13 09:35:00,50.1,50.18,50.06,50.15,25972.0,36.747,36.8057,36.7177,36.7837,25972.0
2015-10-13 09:40:00,50.16,50.2,50.1,50.2,13792.0,36.791,36.8204,36.747,36.8204,13792.0
2015-10-13 09:45:00,50.17,50.17,50.1,50.1,10006.0,36.7984,36.7984,36.747,36.747,10006.0
2015-10-13 09:50:00,50.12,50.2,50.11,50.19,7594.0,36.7617,36.8204,36.7544,36.813,7594.0
2015-10-13 09:55:00,50.17,50.23,50.17,50.21,4046.0,36.7984,36.8424,36.7984,36.8277,4046.0
2015-10-13 10:00:00,50.22,50.22,50.17,50.17,9172.0,36.835,36.835,36.7984,36.7984,9172.0
2015-10-13 10:05:00,50.15,50.17,50.13,50.13,6490.0,36.7837,36.7984,36.769,36.769,6490.0
2015-10-13 10:10:00,50.13,50.16,50.08,50.15,11104.0,36.769,36.791,36.7324,36.7837,11104.0
2015-10-13 10:15:00,50.13,50.14,50.09,50.09,12188.0,36.769,36.7764,36.7397,36.7397,12188.0
2015-10-13 10:20:00,50.1,50.1,50.03,50.06,22350.0,36.747,36.747,36.6957,36.7177,22350.0
2015-10-13 10:25:00,50.06,50.12,50.05,50.1,19000.0,36.7177,36.7617,36.7103,36.747,19000.0
2015-10-13 10:30:00,50.12,50.14,50.07,50.08,14138.0,36.7617,36.7764,36.725,36.7324,14138.0
2015-10-13 10:35:00,50.08,50.13,50.08,50.12,14140.0,36.7324,36.769,36.7324,36.7617,14140.0
2015-10-13 10:40:00,50.11,50.13,50.08,50.08,13180.0,36.7544,36.769,36.7324,36.7324,13180.0
2015-10-13 10:45:00,50.07,50.12,50.07,50.1,6304.0,36.725,36.7617,36.725,36.747,6304.0
2015-10-13 10:50:00,50.1,50.11,50.09,50.11,8832.0,36.747,36.7544,36.7397,36.7544,8832.0
2015-10-13 10:55:00,50.13,50.19,50.13,50.17,9000.0,36.769,36.813,36.769,36.7984,9000.0
2015-10-13 11:00:00,50.17,50.21,50.13,50.14,11168.0,36.7984,36.8277,36.769,36.7764,11168.0
2015-10-13 11:05:00,50.15,50.23,50.15,50.23,8024.0,36.7837,36.8424,36.7837,36.8424,8024.0
2015-10-13 11:10:00,50.23,50.26,50.22,50.23,8460.0,36.8424,36.8644,36.835,36.8424,8460.0
2015-10-13 11:15:00,50.21,50.24,50.19,50.23,12074.0,36.8277,36.8497,36.813,36.8424,12074.0
2015-10-13 11:20:00,50.24,50.32,50.24,50.3,11878.0,36.8497,36.9084,36.8497,36.8937,11878.0
2015-10-13 11:25:00,50.29,50.3,50.23,50.23,9406.0,36.8864,36.8937,36.8424,36.8424,9406.0
2015-10-13 11:30:00,50.23,50.28,50.22,50.27,12388.0,36.8424,36.879,36.835,36.8717,12388.0
2015-10-13 11:35:00,50.27,50.3,50.25,50.26,12502.0,36.8717,36.8937,36.857,36.8644,12502.0
2015-10-13 11:40:00,50.26,50.28,50.22,50.28,30938.0,36.8644,36.879,36.835,36.879,30938.0
2015-10-13 11:45:00,50.27,50.27,50.22,50.22,6800.0,36.8717,36.8717,36.835,36.835,6800.0
2015-10-13 11:50:00,50.24,50.24,50.16,50.19,10420.0,36.8497,36.8497,36.791,36.813,10420.0
2015-10-13 11:55:00,50.17,50.2,50.15,50.16,26514.0,36.7984,36.8204,36.7837,36.791,26514.0
2015-10-13 12:00:00,50.13,50.17,50.13,50.13,5940.0,36.769,36.7984,36.769,36.769,5940.0
2015-10-13 12:05:00,50.15,50.17,50.14,50.17,16196.0,36.7837,36.7984,36.7764,36.7984,16196.0
2015-10-13 12:10:00,50.16,50.21,50.15,50.2,10318.0,36.791,36.8277,36.7837,36.8204,10318.0
2015-10-13 12:15:00,50.2,50.23,50.2,50.23,8490.0,36.8204,36.8424,36.8204,36.8424,8490.0
2015-10-13 12:20:00,50.22,50.24,50.19,50.24,25850.0,36.835,36.8497,36.813,36.8497,25850.0
2015-10-13 12:25:00,50.22,50.27,50.22,50.27,6886.0,36.835,36.8717,36.835,36.8717,6886.0
2015-10-13 12:30:00,50.27,50.27,50.23,50.26,9206.0,36.8717,36.8717,36.8424,36.8644,9206.0
2015-10-13 12:35:00,50.26,50.34,50.25,50.31,67708.0,36.8644,36.9231,36.857,36.9011,67708.0
2015-10-13 12:40:00,50.31,50.35,50.3,50.32,36798.0,36.9011,36.9304,36.8937,36.9084,36798.0
2015-10-13 12:45:00,50.33,50.35,50.33,50.35,22108.0,36.9157,36.9304,36.9157,36.9304,22108.0
2015-10-13 12:50:00,50.35,50.4,50.35,50.39,24588.0,36.9304,36.9671,36.9304,36.9597,24588.0
2015-10-13 12:55:00,50.38,50.42,50.36,50.36,19650.0,36.9524,36.9817,36.9377,36.9377,19650.0
2015-10-13 13:00:00,50.35,50.4,50.32,50.35,23536.0,36.9304,36.9671,36.9084,36.9304,23536.0
2015-10-13 13:05:00,50.34,50.37,50.32,50.35,12112.0,36.9231,36.9451,36.9084,36.9304,12112.0
2015-10-13 13:10:00,50.33,50.35,50.31,50.35,24442.0,36.9157,36.9304,36.9011,36.9304,24442.0
2015-10-13 13:15:00,50.34,50.35,50.3,50.32,122028.0,36.9231,36.9304,36.8937,36.9084,122028.0
2015-10-13 13:20:00,50.32,50.35,50.28,50.34,20066.0,36.9084,36.9304,36.879,36.9231,20066.0
2015-10-13 13:25:00,50.34,50.37,50.34,50.35,13000.0,36.9231,36.9451,36.9231,36.9304,13000.0
2015-10-13 13:30:00,50.36,50.37,50.3,50.35,28790.0,36.9377,36.9451,36.8937,36.9304,28790.0
2015-10-13 13:35:00,50.35,50.37,50.33,50.35,19404.0,36.9304,36.9451,36.9157,36.9304,19404.0
2015-10-13 13:40:00,50.36,50.37,50.34,50.35,9464.0,36.9377,36.9451,36.9231,36.9304,9464.0
2015-10-13 13:45:00,50.35,50.39,50.34,50.38,12458.0,36.9304,36.9597,36.9231,36.9524,12458.0
2015-10-13 13:50:00,50.38,50.38,50.29,50.29,22978.0,36.9524,36.9524,36.8864,36.8864,22978.0
2015-10-13 13:55:00,50.3,50.31,50.29,50.31,7746.0,36.8937,36.9011,36.8864,36.9011,7746.0
2015-10-13 14:00:00,50.29,50.3,50.26,50.26,12000.0,36.8864,36.8937,36.8644,36.8644,12000.0
2015-10-13 14:05:00,50.25,50.27,50.24,50.26,12830.0,36.857,36.8717,36.8497,36.8644,12830.0
2015-10-13 14:10:00,50.24,50.27,50.24,50.26,29736.0,36.8497,36.8717,36.8497,36.8644,29736.0
2015-10-13 14:15:00,50.26,50.27,50.23,50.24,36184.0,36.8644,36.8717,36.8424,36.8497,36184.0
2015-10-13 14:20:00,50.24,50.25,50.2,50.22,12388.0,36.8497,36.857,36.8204,36.835,12388.0
2015-10-13 14:25:00,50.21,50.26,50.21,50.26,14364.0,36.8277,36.8644,36.8277,36.8644,14364.0
2015-10-13 14:30:00,50.26,50.26,50.21,50.21,8050.0,36.8644,36.8644,36.8277,36.8277,8050.0
2015-10-13 14:35:00,50.2,50.22,50.2,50.21,17904.0,36.8204,36.835,36.8204,36.8277,17904.0
2015-10-13 14:40:00,50.2,50.22,50.2,50.2,17724.0,36.8204,36.835,36.8204,36.8204,17724.0
2015-10-13 14:45:00,50.21,50.22,50.2,50.21,31940.0,36.8277,36.835,36.8204,36.8277,31940.0
2015-10-13 14:50:00,50.21,50.22,50.2,50.21,16780.0,36.8277,36.835,36.8204,36.8277,16780.0
2015-10-13 14:55:00,50.21,50.22,50.19,50.2,25254.0,36.8277,36.835,36.813,36.8204,25254.0
2015-10-13 15:00:00,50.2,50.22,50.19,50.21,22296.0,36.8204,36.835,36.813,36.8277,22296.0
2015-10-13 15:05:00,50.2,50.22,50.19,50.21,27962.0,36.8204,36.835,36.813,36.8277,27962.0
2015-10-13 15:10:00,50.22,50.22,50.19,50.2,93224.0,36.835,36.835,36.813,36.8204,93224.0
2015-10-13 15:15:00,50.21,50.22,50.19,50.2,24608.0,36.8277,36.835,36.813,36.8204,24608.0
2015-10-13 15:20:00,50.2,50.22,50.19,50.21,56124.0,36.8204,36.835,36.813,36.8277,56124.0
2015-10-13 15:25:00,50.2,50.22,50.18,50.21,46554.0,36.8204,36.835,36.8057,36.8277,46554.0
2015-10-13 15:30:00,50.2,50.22,50.17,50.17,38498.0,36.8204,36.835,36.7984,36.7984,38498.0
2015-10-13 15:35:00,50.16,50.19,50.15,50.19,24830.0,36.791,36.813,36.7837,36.813,24830.0
2015-10-13 15:40:00,50.19,50.2,50.16,50.19,26574.0,36.813,36.8204,36.791,36.813,26574.0
2015-10-13 15:45:00,50.19,50.21,50.19,50.2,28336.0,36.813,36.8277,36.813,36.8204,28336.0
2015-10-13 15:50:00,50.2,50.23,50.18,50.21,55062.0,36.8204,36.8424,36.8057,36.8277,55062.0
2015-10-13 15:55:00,50.22,50.27,50.21,50.26,86268.0,36.835,36.8717,36.8277,36.8644,86268.0
2015-10-14 09:30:00,50.27,50.3,49.68,50.2,24748.0,36.8717,36.8937,36.439,36.8204,24748.0
2015-10-14 09:35:00,50.24,50.44,50.24,50.44,13552.0,36.8497,36.9964,36.8497,36.9964,13552.0
2015-10-14 09:40:00,50.46,50.52,50.39,50.47,7876.0,37.0111,37.0551,36.9597,37.0184,7876.0
2015-10-14 09:45:00,50.45,50.48,50.43,50.45,16708.0,37.0037,37.0257,36.9891,37.0037,16708.0
2015-10-14 09:50:00,50.44,50.44,50.37,50.41,14798.0,36.9964,36.9964,36.9451,36.9744,14798.0
2015-10-14 09:55:00,50.42,50.51,50.42,50.49,6200.0,36.9817,37.0477,36.9817,37.0331,6200.0
2015-10-14 10:00:00,50.49,50.49,50.41,50.43,8416.0,37.0331,37.0331,36.9744,36.9891,8416.0
2015-10-14 10:05:00,50.41,50.41,50.35,50.36,8078.0,36.9744,36.9744,36.9304,36.9377,8078.0
2015-10-14 10:10:00,50.35,50.36,50.29,50.29,11008.0,36.9304,36.9377,36.8864,36.8864,11008.0
2015-10-14 10:15:00,50.29,50.29,50.17,50.2,162134.0,36.8864,36.8864,36.7984,36.8204,162134.0
2015-10-14 10:20:00,50.19,50.25,50.17,50.22,41884.0,36.813,36.857,36.7984,36.835,41884.0
2015-10-14 10:25:00,50.23,50.25,50.19,50.19,47758.0,36.8424,36.857,36.813,36.813,47758.0
2015-10-14 10:30:00,50.2,50.29,50.19,50.25,41564.0,36.8204,36.8864,36.813,36.857,41564.0
2015-10-14 10:35:00,50.24,50.25,50.17,50.17,12000.0,36.8497,36.857,36.7984,36.7984,12000.0
2015-10-14 10:40:00,50.17,50.22,50.16,50.21,11618.0,36.7984,36.835,36.791,36.8277,11618.0
2015-10-14 10:45:00,50.22,50.22,50.17,50.17,13984.0,36.835,36.835,36.7984,36.7984,13984.0
2015-10-14 10:50:00,50.16,50.2,50.14,50.18,13486.0,36.791,36.8204,36.7764,36.8057,13486.0
2015-10-14 10:55:00,50.18,50.19,50.12,50.12,19696.0,36.8057,36.813,36.7617,36.7617,19696.0
2015-10-14 11:00:00,50.11,50.12,49.98,49.98,22006.0,36.7544,36.7617,36.659,36.659,22006.0
2015-10-14 11:05:00,49.99,49.99,49.93,49.93,19142.0,36.6663,36.6663,36.6223,36.6223,19142.0
2015-10-14 11:10:00,49.94,49.95,49.88,49.88,18506.0,36.6297,36.637,36.5857,36.5857,18506.0
2015-10-14 11:15:00,49.88,49.92,49.86,49.87,26232.0,36.5857,36.615,36.571,36.5783,26232.0
2015-10-14 11:20:00,49.86,49.93,49.84,49.92,42168.0,36.571,36.6223,36.5563,36.615,42168.0
2015-10-14 11:25:00,49.93,49.93,49.86,49.88,18716.0,36.6223,36.6223,36.571,36.5857,18716.0
2015-10-14 11:30:00,49.87,49.87,49.83,49.85,10160.0,36.5783,36.5783,36.549,36.5637,10160.0
2015-10-14 11:35:00,49.85,49.9,49.85,49.87,11726.0,36.5637,36.6003,36.5637,36.5783,11726.0
2015-10-14 11:40:00,49.86,49.87,49.82,49.84,17290.0,36.571,36.5783,36.5417,36.5563,17290.0
2015-10-14 11:45:00,49.82,49.88,49.82,49.85,11402.0,36.5417,36.5857,36.5417,36.5637,11402.0
2015-10-14 11:50:00,49.85,49.92,49.85,49.91,11802.0,36.5637,36.615,36.5637,36.6077,11802.0
2015-10-14 11:55:00,49.91,49.93,49.88,49.88,15370.0,36.6077,36.6223,36.5857,36.5857,15370.0
2015-10-14 12:00:00,49.88,49.91,49.88,49.89,10670.0,36.5857,36.6077,36.5857,36.593,10670.0
2015-10-14 12:05:00,49.89,49.9,49.77,49.79,23934.0,36.593,36.6003,36.505,36.5196,23934.0
2015-10-14 12:10:00,49.79,49.82,49.77,49.81,11424.0,36.5196,36.5417,36.505,36.5343,11424.0
2015-10-14 12:15:00,49.81,49.85,49.81,49.84,19404.0,36.5343,36.5637,36.5343,36.5563,19404.0
2015-10-14 12:20:00,49.84,49.89,49.84,49.89,10714.0,36.5563,36.593,36.5563,36.593,10714.0
2015-10-14 12:25:00,49.9,49.9,49.84,49.85,9992.0,36.6003,36.6003,36.5563,36.5637,9992.0
2015-10-14 12:30:00,49.86,49.96,49.86,49.93,16032.0,36.571,36.6443,36.571,36.6223,16032.0
2015-10-14 12:35:00,49.92,49.92,49.85,49.86,16314.0,36.615,36.615,36.5637,36.571,16314.0
2015-10-14 12:40:00,49.87,49.91,49.85,49.85,18430.0,36.5783,36.6077,36.5637,36.5637,18430.0
2015-10-14 12:45:00,49.85,49.88,49.83,49.86,12606.0,36.5637,36.5857,36.549,36.571,12606.0
2015-10-14 12:50:00,49.87,49.95,49.86,49.94,88054.0,36.5783,36.637,36.571,36.6297,88054.0
2015-10-14 12:55:00,49.95,49.97,49.93,49.95,14650.0,36.637,36.6517,36.6223,36.637,14650.0
2015-10-14 13:00:00,49.95,49.96,49.92,49.93,7978.0,36.637,36.6443,36.615,36.6223,7978.0
2015-10-14 13:05:00,49.93,49.94,49.92,49.94,14868.0,36.6223,36.6297,36.615,36.6297,14868.0
2015-10-14 13:10:00,49.94,49.95,49.88,49.92,24804.0,36.6297,36.637,36.5857,36.615,24804.0
2015-10-14 13:15:00,49.92,49.95,49.91,49.92,4860.0,36.615,36.637,36.6077,36.615,4860.0
2015-10-14 13:20:00,49.93,49.93,49.89,49.9,5574.0,36.6223,36.6223,36.593,36.6003,5574.0
2015-10-14 13:25:00,49.89,49.91,49.88,49.9,12956.0,36.593,36.6077,36.5857,36.6003,12956.0
2015-10-14 13:30:00,49.88,49.89,49.84,49.87,19432.0,36.5857,36.593,36.5563,36.5783,19432.0
2015-10-14 13:35:00,49.86,49.9,49.86,49.9,11362.0,36.571,36.6003,36.571,36.6003,11362.0
2015-10-14 13:40:00,49.9,49.9,49.87,49.88,16754.0,36.6003,36.6003,36.5783,36.5857,16754.0
2015-10-14 13:45:00,49.88,49.91,49.87,49.87,19650.0,36.5857,36.6077,36.5783,36.5783,19650.0
2015-10-14 13:50:00,49.87,49.87,49.83,49.84,18740.0,36.5783,36.5783,36.549,36.5563,18740.0
2015-10-14 13:55:00,49.84,49.88,49.84,49.88,21102.0,36.5563,36.5857,36.5563,36.5857,21102.0
2015-10-14 14:00:00,49.88,49.94,49.88,49.89,34800.0,36.5857,36.6297,36.5857,36.593,34800.0
2015-10-14 14:05:00,49.88,49.9,49.83,49.83,19440.0,36.5857,36.6003,36.549,36.549,19440.0
2015-10-14 14:10:00,49.83,49.83,49.81,49.81,36006.0,36.549,36.549,36.5343,36.5343,36006.0
2015-10-14 14:15:00,49.82,49.84,49.8,49.81,20236.0,36.5417,36.5563,36.527,36.5343,20236.0
2015-10-14 14:20:00,49.81,49.81,49.76,49.76,24416.0,36.5343,36.5343,36.4976,36.4976,24416.0
2015-10-14 14:25:00,49.76,49.76,49.68,49.69,68596.0,36.4976,36.4976,36.439,36.4463,68596.0
2015-10-14 14:30:00,49.69,49.77,49.69,49.77,14198.0,36.4463,36.505,36.4463,36.505,14198.0
2015-10-14 14:35:00,49.77,49.82,49.76,49.82,5806.0,36.505,36.5417,36.4976,36.5417,5806.0
2015-10-14 14:40:00,49.82,49.83,49.74,49.75,22852.0,36.5417,36.549,36.483,36.4903,22852.0
2015-10-14 14:45:00,49.75,49.75,49.69,49.7,22640.0,36.4903,36.4903,36.4463,36.4536,22640.0
2015-10-14 14:50:00,49.7,49.76,49.69,49.76,18588.0,36.4536,36.4976,36.4463,36.4976,18588.0
2015-10-14 14:55:00,49.76,49.77,49.75,49.77,6450.0,36.4976,36.505,36.4903,36.505,6450.0
2015-10-14 15:00:00,49.76,49.8,49.76,49.8,17870.0,36.4976,36.527,36.4976,36.527,17870.0
2015-10-14 15:05:00,49.8,49.8,49.77,49.78,25744.0,36.527,36.527,36.505,36.5123,25744.0
2015-10-14 15:10:00,49.79,49.81,49.77,49.77,25486.0,36.5196,36.5343,36.505,36.505,25486.0
2015-10-14 15:15:00,49.78,49.79,49.68,49.69,65010.0,36.5123,36.5196,36.439,36.4463,65010.0
2015-10-14 15:20:00,49.69,49.7,49.68,49.69,43112.0,36.4463,36.4536,36.439,36.4463,43112.0
2015-10-14 15:25:00,49.68,49.72,49.66,49.72,96394.0,36.439,36.4683,36.4243,36.4683,96394.0
2015-10-14 15:30:00,49.72,49.75,49.72,49.73,44608.0,36.4683,36.4903,36.4683,36.4756,44608.0
2015-10-14 15:35:00,49.72,49.74,49.71,49.73,55672.0,36.4683,36.483,36.461,36.4756,55672.0
2015-10-14 15:40:00,49.73,49.76,49.72,49.73,64888.0,36.4756,36.4976,36.4683,36.4756,64888.0
2015-10-14 15:45:00,49.73,49.75,49.71,49.71,93630.0,36.4756,36.4903,36.461,36.461,93630.0
2015-10-14 15:50:00,49.7,49.71,49.66,49.66,121320.0,36.4536,36.461,36.4243,36.4243,121320.0
2015-10-14 15:55:00,49.66,49.7,49.63,49.69,274984.0,36.4243,36.4536,36.4023,36.4463,274984.0
2015-10-15 09:30:00,49.9,50.04,49.6,49.97,47294.0,36.6003,36.703,36.3803,36.6517,47294.0
2015-10-15 09:35:00,49.98,50.23,49.98,50.04,18920.0,36.659,36.8424,36.659,36.703,18920.0
2015-10-15 09:40:00,49.98,49.98,49.85,49.92,16454.0,36.659,36.659,36.5637,36.615,16454.0
2015-10-15 09:45:00,49.91,49.91,49.78,49.86,16984.0,36.6077,36.6077,36.5123,36.571,16984.0
2015-10-15 09:50:00,49.84,49.88,49.76,49.76,11260.0,36.5563,36.5857,36.4976,36.4976,11260.0
2015-10-15 09:55:00,49.79,49.85,49.78,49.85,5764.0,36.5196,36.5637,36.5123,36.5637,5764.0
2015-10-15 10:00:00,49.86,49.86,49.77,49.81,10748.0,36.571,36.571,36.505,36.5343,10748.0
2015-10-15 10:05:00,49.78,49.85,49.78,49.81,4400.0,36.5123,36.5637,36.5123,36.5343,4400.0
2015-10-15 10:10:00,49.81,49.86,49.81,49.86,3400.0,36.5343,36.571,36.5343,36.571,3400.0
2015-10-15 10:15:00,49.84,49.85,49.8,49.81,9804.0,36.5563,36.5637,36.527,36.5343,9804.0
2015-10-15 10:20:00,49.81,49.87,49.77,49.87,7904.0,36.5343,36.5783,36.505,36.5783,7904.0
2015-10-15 10:25:00,49.89,49.91,49.81,49.83,6000.0,36.593,36.6077,36.5343,36.549,6000.0
2015-10-15 10:30:00,49.84,49.85,49.82,49.84,8496.0,36.5563,36.5637,36.5417,36.5563,8496.0
2015-10-15 10:35:00,49.83,49.94,49.83,49.88,12202.0,36.549,36.6297,36.549,36.5857,12202.0
2015-10-15 10:40:00,49.88,49.97,49.88,49.95,9618.0,36.5857,36.6517,36.5857,36.637,9618.0
2015-10-15 10:45:00,49.95,49.96,49.92,49.96,9586.0,36.637,36.6443,36.615,36.6443,9586.0
2015-10-15 10:50:00,49.97,49.98,49.96,49.96,7500.0,36.6517,36.659,36.6443,36.6443,7500.0
2015-10-15 10:55:00,49.95,49.96,49.91,49.93,6466.0,36.637,36.6443,36.6077,36.6223,6466.0
2015-10-15 11:00:00,49.93,49.98,49.93,49.96,4516.0,36.6223,36.659,36.6223,36.6443,4516.0
2015-10-15 11:05:00,49.97,49.99,49.95,49.95,10804.0,36.6517,36.6663,36.637,36.637,10804.0
2015-10-15 11:10:00,49.95,49.95,49.84,49.85,24360.0,36.637,36.637,36.5563,36.5637,24360.0
2015-10-15 11:15:00,49.87,49.91,49.86,49.9,10846.0,36.5783,36.6077,36.571,36.6003,10846.0
2015-10-15 11:20:00,49.9,49.91,49.87,49.89,12878.0,36.6003,36.6077,36.5783,36.593,12878.0
2015-10-15 11:25:00,49.88,49.98,49.87,49.98,18402.0,36.5857,36.659,36.5783,36.659,18402.0
2015-10-15 11:30:00,49.98,50.04,49.94,50.02,21838.0,36.659,36.703,36.6297,36.6883,21838.0
2015-10-15 11:35:00,50.02,50.02,49.95,49.96,11518.0,36.6883,36.6883,36.637,36.6443,11518.0
2015-10-15 11:40:00,49.96,49.99,49.95,49.95,21426.0,36.6443,36.6663,36.637,36.637,21426.0
2015-10-15 11:45:00,49.95,49.99,49.93,49.99,18276.0,36.637,36.6663,36.6223,36.6663,18276.0
2015-10-15 11:50:00,49.97,49.99,49.94,49.98,11800.0,36.6517,36.6663,36.6297,36.659,11800.0
2015-10-15 11:55:00,49.97,49.98,49.93,49.98,13564.0,36.6517,36.659,36.6223,36.659,13564.0
2015-10-15 12:00:00,49.98,50.04,49.98,50.02,4202.0,36.659,36.703,36.659,36.6883,4202.0
2015-10-15 12:05:00,50.04,50.04,49.99,50.02,7614.0,36.703,36.703,36.6663,36.6883,7614.0
2015-10-15 12:10:00,50.04,50.08,50.03,50.04,12306.0,36.703,36.7324,36.6957,36.703,12306.0
2015-10-15 12:15:00,50.02,50.1,50.01,50.1,5200.0,36.6883,36.747,36.681,36.747,5200.0
2015-10-15 12:20:00,50.09,50.17,50.09,50.13,8802.0,36.7397,36.7984,36.7397,36.769,8802.0
2015-10-15 12:25:00,50.12,50.19,50.11,50.19,23528.0,36.7617,36.813,36.7544,36.813,23528.0
2015-10-15 12:30:00,50.18,50.19,50.13,50.15,5802.0,36.8057,36.813,36.769,36.7837,5802.0
2015-10-15 12:35:00,50.15,50.16,50.09,50.09,7660.0,36.7837,36.791,36.7397,36.7397,7660.0
2015-10-15 12:40:00,50.06,50.1,50.05,50.1,7604.0,36.7177,36.747,36.7103,36.747,7604.0
2015-10-15 12:45:00,50.1,50.1,50.05,50.05,6068.0,36.747,36.747,36.7103,36.7103,6068.0
2015-10-15 12:50:00,50.04,50.06,50.02,50.05,17024.0,36.703,36.7177,36.6883,36.7103,17024.0
2015-10-15 12:55:00,50.05,50.05,50.02,50.03,7614.0,36.7103,36.7103,36.6883,36.6957,7614.0
2015-10-15 13:00:00,50.05,50.09,50.04,50.09,10800.0,36.7103,36.7397,36.703,36.7397,10800.0
2015-10-15 13:05:00,50.09,50.15,50.09,50.14,14840.0,36.7397,36.7837,36.7397,36.7764,14840.0
2015-10-15 13:10:00,50.17,50.2,50.17,50.18,4044.0,36.7984,36.8204,36.7984,36.8057,4044.0
2015-10-15 13:15:00,50.19,50.25,50.19,50.21,10584.0,36.813,36.857,36.813,36.8277,10584.0
2015-10-15 13:20:00,50.2,50.21,50.1,50.13,43782.0,36.8204,36.8277,36.747,36.769,43782.0
2015-10-15 13:25:00,50.14,50.19,50.14,50.16,11844.0,36.7764,36.813,36.7764,36.791,11844.0
2015-10-15 13:30:00,50.15,50.17,50.13,50.13,6086.0,36.7837,36.7984,36.769,36.769,6086.0
2015-10-15 13:35:00,50.13,50.15,50.11,50.15,6402.0,36.769,36.7837,36.7544,36.7837,6402.0
2015-10-15 13:40:00,50.13,50.15,50.13,50.15,4122.0,36.769,36.7837,36.769,36.7837,4122.0
2015-10-15 13:45:00,50.13,50.17,50.13,50.13,5598.0,36.769,36.7984,36.769,36.769,5598.0
2015-10-15 13:50:00,50.14,50.17,50.14,50.17,109832.0,36.7764,36.7984,36.7764,36.7984,109832.0
2015-10-15 13:55:00,50.17,50.19,50.15,50.18,9910.0,36.7984,36.813,36.7837,36.8057,9910.0
2015-10-15 14:00:00,50.18,50.2,50.18,50.2,5000.0,36.8057,36.8204,36.8057,36.8204,5000.0
2015-10-15 14:05:00,50.21,50.22,50.18,50.19,7932.0,36.8277,36.835,36.8057,36.813,7932.0
2015-10-15 14:10:00,50.19,50.24,50.17,50.23,11556.0,36.813,36.8497,36.7984,36.8424,11556.0
2015-10-15 14:15:00,50.23,50.24,50.22,50.24,6376.0,36.8424,36.8497,36.835,36.8497,6376.0
2015-10-15 14:20:00,50.24,50.25,50.19,50.19,21972.0,36.8497,36.857,36.813,36.813,21972.0
2015-10-15 14:25:00,50.19,50.19,50.13,50.13,18262.0,36.813,36.813,36.769,36.769,18262.0
2015-10-15 14:30:00,50.13,50.16,50.13,50.14,32406.0,36.769,36.791,36.769,36.7764,32406.0
2015-10-15 14:35:00,50.15,50.21,50.13,50.21,18838.0,36.7837,36.8277,36.769,36.8277,18838.0
2015-10-15 14:40:00,50.22,50.24,50.2,50.23,10404.0,36.835,36.8497,36.8204,36.8424,10404.0
2015-10-15 14:45:00,50.22,50.26,50.21,50.21,11108.0,36.835,36.8644,36.8277,36.8277,11108.0
2015-10-15 14:50:00,50.2,50.24,50.19,50.22,17428.0,36.8204,36.8497,36.813,36.835,17428.0
2015-10-15 14:55:00,50.21,50.26,50.19,50.23,10512.0,36.8277,36.8644,36.813,36.8424,10512.0
2015-10-15 15:00:00,50.23,50.31,50.23,50.3,11322.0,36.8424,36.9011,36.8424,36.8937,11322.0
2015-10-15 15:05:00,50.29,50.32,50.26,50.27,13300.0,36.8864,36.9084,36.8644,36.8717,13300.0
2015-10-15 15:10:00,50.27,50.29,50.26,50.27,15540.0,36.8717,36.8864,36.8644,36.8717,15540.0
2015-10-15 15:15:00,50.28,50.31,50.27,50.31,9626.0,36.879,36.9011,36.8717,36.9011,9626.0
2015-10-15 15:20:00,50.31,50.39,50.31,50.38,21872.0,36.9011,36.9597,36.9011,36.9524,21872.0
2015-10-15 15:25:00,50.37,50.42,50.37,50.41,26162.0,36.9451,36.9817,36.9451,36.9744,26162.0
2015-10-15 15:30:00,50.41,50.43,50.39,50.39,20200.0,36.9744,36.9891,36.9597,36.9597,20200.0
2015-10-15 15:35:00,50.39,50.42,50.37,50.4,29642.0,36.9597,36.9817,36.9451,36.9671,29642.0
2015-10-15 15:40:00,50.38,50.49,50.38,50.48,52996.0,36.9524,37.0331,36.9524,37.0257,52996.0
2015-10-15 15:45:00,50.49,50.5,50.4,50.4,56718.0,37.0331,37.0404,36.9671,36.9671,56718.0
2015-10-15 15:50:00,50.38,50.41,50.38,50.39,57598.0,36.9524,36.9744,36.9524,36.9597,57598.0
2015-10-15 15:55:00,50.38,50.39,50.34,50.36,123552.0,36.9524,36.9597,36.9231,36.9377,123552.0
2015-10-16 09:30:00,50.64,50.64,50.16,50.58,199732.0,37.1431,37.1431,36.791,37.0991,199732.0
2015-10-16 09:35:00,50.58,50.72,50.47,50.72,29464.0,37.0991,37.2018,37.0184,37.2018,29464.0
2015-10-16 09:40:00,50.69,50.8,50.56,50.8,73284.0,37.1798,37.2605,37.0844,37.2605,73284.0
2015-10-16 09:45:00,50.82,50.88,50.77,50.85,81362.0,37.2751,37.3191,37.2384,37.2971,81362.0
2015-10-16 09:50:00,50.86,50.94,50.79,50.85,25258.0,37.3045,37.3631,37.2531,37.2971,25258.0
2015-10-16 09:55:00,50.88,50.93,50.82,50.91,18628.0,37.3191,37.3558,37.2751,37.3411,18628.0
2015-10-16 10:00:00,50.91,50.98,50.85,50.98,57216.0,37.3411,37.3925,37.2971,37.3925,57216.0
2015-10-16 10:05:00,50.98,51.02,50.95,50.97,18732.0,37.3925,37.4218,37.3705,37.3851,18732.0
2015-10-16 10:10:00,50.96,50.97,50.83,50.84,18366.0,37.3778,37.3851,37.2825,37.2898,18366.0
2015-10-16 10:15:00,50.83,50.87,50.8,50.86,43180.0,37.2825,37.3118,37.2605,37.3045,43180.0
2015-10-16 10:20:00,50.86,50.89,50.77,50.78,17498.0,37.3045,37.3265,37.2384,37.2458,17498.0
2015-10-16 10:25:00,50.79,50.81,50.63,50.63,19700.0,37.2531,37.2678,37.1358,37.1358,19700.0
2015-10-16 10:30:00,50.61,50.68,50.57,50.68,7120.0,37.1211,37.1724,37.0918,37.1724,7120.0
2015-10-16 10:35:00,50.68,50.74,50.67,50.74,6792.0,37.1724,37.2164,37.1651,37.2164,6792.0
2015-10-16 10:40:00,50.77,50.77,50.7,50.73,7278.0,37.2384,37.2384,37.1871,37.2091,7278.0
2015-10-16 10:45:00,50.73,50.75,50.72,50.75,6422.0,37.2091,37.2238,37.2018,37.2238,6422.0
2015-10-16 10:50:00,50.76,50.77,50.71,50.74,28128.0,37.2311,37.2384,37.1944,37.2164,28128.0
2015-10-16 10:55:00,50.74,50.8,50.74,50.78,15038.0,37.2164,37.2605,37.2164,37.2458,15038.0
2015-10-16 11:00:00,50.78,50.78,50.72,50.73,25982.0,37.2458,37.2458,37.2018,37.2091,25982.0
2015-10-16 11:05:00,50.73,50.77,50.7,50.77,20802.0,37.2091,37.2384,37.1871,37.2384,20802.0
2015-10-16 11:10:00,50.77,50.84,50.74,50.83,36440.0,37.2384,37.2898,37.2164,37.2825,36440.0
2015-10-16 11:15:00,50.82,50.83,50.77,50.8,11066.0,37.2751,37.2825,37.2384,37.2605,11066.0
2015-10-16 11:20:00,50.78,50.85,50.77,50.8,19084.0,37.2458,37.2971,37.2384,37.2605,19084.0
2015-10-16 11:25:00,50.81,50.83,50.8,50.82,16002.0,37.2678,37.2825,37.2605,37.2751,16002.0
2015-10-16 11:30:00,50.82,50.82,50.72,50.72,32932.0,37.2751,37.2751,37.2018,37.2018,32932.0
2015-10-16 11:35:00,50.73,50.73,50.67,50.68,23228.0,37.2091,37.2091,37.1651,37.1724,23228.0
2015-10-16 11:40:00,50.67,50.71,50.65,50.67,9232.0,37.1651,37.1944,37.1504,37.1651,9232.0
2015-10-16 11:45:00,50.68,50.72,50.68,50.69,8112.0,37.1724,37.2018,37.1724,37.1798,8112.0
2015-10-16 11:50:00,50.67,50.71,50.66,50.71,5210.0,37.1651,37.1944,37.1578,37.1944,5210.0
2015-10-16 11:55:00,50.7,50.73,50.68,50.72,6668.0,37.1871,37.2091,37.1724,37.2018,6668.0
2015-10-16 12:00:00,50.72,50.73,50.68,50.69,24900.0,37.2018,37.2091,37.1724,37.1798,24900.0
2015-10-16 12:05:00,50.69,50.71,50.69,50.69,19404.0,37.1798,37.1944,37.1798,37.1798,19404.0
2015-10-16 12:10:00,50.7,50.74,50.69,50.69,54252.0,37.1871,37.2164,37.1798,37.1798,54252.0
2015-10-16 12:15:00,50.69,50.72,50.67,50.67,12696.0,37.1798,37.2018,37.1651,37.1651,12696.0
2015-10-16 12:20:00,50.69,50.7,50.66,50.68,9602.0,37.1798,37.1871,37.1578,37.1724,9602.0
2015-10-16 12:25:00,50.68,50.7,50.66,50.66,14076.0,37.1724,37.1871,37.1578,37.1578,14076.0
2015-10-16 12:30:00,50.66,50.74,50.66,50.74,16238.0,37.1578,37.2164,37.1578,37.2164,16238.0
2015-10-16 12:35:00,50.74,50.74,50.71,50.73,26406.0,37.2164,37.2164,37.1944,37.2091,26406.0
2015-10-16 12:40:00,50.72,50.74,50.72,50.74,13328.0,37.2018,37.2164,37.2018,37.2164,13328.0
2015-10-16 12:45:00,50.73,50.77,50.73,50.76,26748.0,37.2091,37.2384,37.2091,37.2311,26748.0
2015-10-16 12:50:00,50.74,50.77,50.74,50.74,12218.0,37.2164,37.2384,37.2164,37.2164,12218.0
2015-10-16 12:55:00,50.76,50.76,50.72,50.72,14478.0,37.2311,37.2311,37.2018,37.2018,14478.0
2015-10-16 13:00:00,50.72,50.75,50.72,50.75,5418.0,37.2018,37.2238,37.2018,37.2238,5418.0
2015-10-16 13:05:00,50.74,50.76,50.7,50.7,7406.0,37.2164,37.2311,37.1871,37.1871,7406.0
2015-10-16 13:10:00,50.68,50.69,50.65,50.66,9616.0,37.1724,37.1798,37.1504,37.1578,9616.0
2015-10-16 13:15:00,50.67,50.69,50.66,50.68,7900.0,37.1651,37.1798,37.1578,37.1724,7900.0
2015-10-16 13:20:00,50.67,50.67,50.66,50.67,6406.0,37.1651,37.1651,37.1578,37.1651,6406.0
2015-10-16 13:25:00,50.66,50.7,50.65,50.68,16276.0,37.1578,37.1871,37.1504,37.1724,16276.0
2015-10-16 13:30:00,50.66,50.71,50.65,50.66,15008.0,37.1578,37.1944,37.1504,37.1578,15008.0
2015-10-16 13:35:00,50.65,50.69,50.6,50.6,13464.0,37.1504,37.1798,37.1138,37.1138,13464.0
2015-10-16 13:40:00,50.59,50.63,50.59,50.63,11446.0,37.1064,37.1358,37.1064,37.1358,11446.0
2015-10-16 13:45:00,50.62,50.65,50.59,50.61,11266.0,37.1284,37.1504,37.1064,37.1211,11266.0
2015-10-16 13:50:00,50.61,50.65,50.61,50.65,7912.0,37.1211,37.1504,37.1211,37.1504,7912.0
2015-10-16 13:55:00,50.66,50.67,50.6,50.6,13200.0,37.1578,37.1651,37.1138,37.1138,13200.0
2015-10-16 14:00:00,50.6,50.66,50.6,50.66,31538.0,37.1138,37.1578,37.1138,37.1578,31538.0
2015-10-16 14:05:00,50.66,50.66,50.59,50.6,12580.0,37.1578,37.1578,37.1064,37.1138,12580.0
2015-10-16 14:10:00,50.6,50.69,50.6,50.66,14486.0,37.1138,37.1798,37.1138,37.1578,14486.0
2015-10-16 14:15:00,50.67,50.71,50.67,50.7,13536.0,37.1651,37.1944,37.1651,37.1871,13536.0
2015-10-16 14:20:00,50.71,50.72,50.68,50.7,16456.0,37.1944,37.2018,37.1724,37.1871,16456.0
2015-10-16 14:25:00,50.71,50.74,50.69,50.74,15388.0,37.1944,37.2164,37.1798,37.2164,15388.0
2015-10-16 14:30:00,50.74,50.77,50.74,50.74,15696.0,37.2164,37.2384,37.2164,37.2164,15696.0
2015-10-16 14:35:00,50.74,50.78,50.74,50.76,16922.0,37.2164,37.2458,37.2164,37.2311,16922.0
2015-10-16 14:40:00,50.76,50.8,50.75,50.8,28508.0,37.2311,37.2605,37.2238,37.2605,28508.0
2015-10-16 14:45:00,50.8,50.85,50.79,50.85,34496.0,37.2605,37.2971,37.2531,37.2971,34496.0
2015-10-16 14:50:00,50.83,50.84,50.75,50.75,14066.0,37.2825,37.2898,37.2238,37.2238,14066.0
2015-10-16 14:55:00,50.76,50.79,50.75,50.78,15740.0,37.2311,37.2531,37.2238,37.2458,15740.0
2015-10-16 15:00:00,50.79,50.81,50.76,50.79,23100.0,37.2531,37.2678,37.2311,37.2531,23100.0
2015-10-16 15:05:00,50.79,50.79,50.74,50.74,22718.0,37.2531,37.2531,37.2164,37.2164,22718.0
2015-10-16 15:10:00,50.75,50.77,50.72,50.72,21162.0,37.2238,37.2384,37.2018,37.2018,21162.0
2015-10-16 15:15:00,50.71,50.76,50.7,50.74,19436.0,37.1944,37.2311,37.1871,37.2164,19436.0
2015-10-16 15:20:00,50.74,50.78,50.74,50.76,20858.0,37.2164,37.2458,37.2164,37.2311,20858.0
2015-10-16 15:25:00,50.74,50.83,50.74,50.82,55894.0,37.2164,37.2825,37.2164,37.2751,55894.0
2015-10-16 15:30:00,50.83,50.86,50.8,50.8,17254.0,37.2825,37.3045,37.2605,37.2605,17254.0
2015-10-16 15:35:00,50.79,50.79,50.74,50.79,34860.0,37.2531,37.2531,37.2164,37.2531,34860.0
2015-10-16 15:40:00,50.78,50.78,50.74,50.77,27592.0,37.2458,37.2458,37.2164,37.2384,27592.0
2015-10-16 15:45:00,50.77,50.82,50.74,50.82,54346.0,37.2384,37.2751,37.2164,37.2751,54346.0
2015-10-16 15:50:00,50.82,50.83,50.8,50.81,72928.0,37.2751,37.2825,37.2605,37.2678,72928.0
2015-10-16 15:55:00,50.82,50.85,50.79,50.82,138380.0,37.2751,37.2971,37.2531,37.2751,138380.0
2015-10-19 09:30:00,50.63,50.79,50.52,50.79,16080.0,37.1358,37.2531,37.0551,37.2531,16080.0
2015-10-19 09:35:00,50.82,50.95,50.79,50.85,58414.0,37.2751,37.3705,37.2531,37.2971,58414.0
2015-10-19 09:40:00,50.84,50.84,50.76,50.8,11400.0,37.2898,37.2898,37.2311,37.2605,11400.0
2015-10-19 09:45:00,50.77,50.8,50.63,50.65,14386.0,37.2384,37.2605,37.1358,37.1504,14386.0
2015-10-19 09:50:00,50.63,50.68,50.58,50.63,11956.0,37.1358,37.1724,37.0991,37.1358,11956.0
2015-10-19 09:55:00,50.65,50.68,50.62,50.65,7600.0,37.1504,37.1724,37.1284,37.1504,7600.0
2015-10-19 10:00:00,50.66,50.68,50.58,50.6,11896.0,37.1578,37.1724,37.0991,37.1138,11896.0
2015-10-19 10:05:00,50.6,50.6,50.56,50.58,12598.0,37.1138,37.1138,37.0844,37.0991,12598.0
2015-10-19 10:10:00,50.57,50.58,50.46,50.46,9604.0,37.0918,37.0991,37.0111,37.0111,9604.0
2015-10-19 10:15:00,50.45,50.48,50.44,50.47,18022.0,37.0037,37.0257,36.9964,37.0184,18022.0
2015-10-19 10:20:00,50.48,50.49,50.41,50.48,43970.0,37.0257,37.0331,36.9744,37.0257,43970.0
2015-10-19 10:25:00,50.48,50.51,50.46,50.51,15470.0,37.0257,37.0477,37.0111,37.0477,15470.0
2015-10-19 10:30:00,50.51,50.6,50.51,50.56,23402.0,37.0477,37.1138,37.0477,37.0844,23402.0
2015-10-19 10:35:00,50.55,50.58,50.55,50.58,51702.0,37.0771,37.0991,37.0771,37.0991,51702.0
2015-10-19 10:40:00,50.58,50.6,50.54,50.58,28416.0,37.0991,37.1138,37.0698,37.0991,28416.0
2015-10-19 10:45:00,50.58,50.63,50.58,50.63,15220.0,37.0991,37.1358,37.0991,37.1358,15220.0
2015-10-19 10:50:00,50.63,50.67,50.62,50.63,140126.0,37.1358,37.1651,37.1284,37.1358,140126.0
2015-10-19 10:55:00,50.63,50.64,50.58,50.58,19180.0,37.1358,37.1431,37.0991,37.0991,19180.0
2015-10-19 11:00:00,50.58,50.6,50.52,50.52,16214.0,37.0991,37.1138,37.0551,37.0551,16214.0
2015-10-19 11:05:00,50.51,50.54,50.47,50.52,15740.0,37.0477,37.0698,37.0184,37.0551,15740.0
2015-10-19 11:10:00,50.51,50.56,50.49,50.51,23334.0,37.0477,37.0844,37.0331,37.0477,23334.0
2015-10-19 11:15:00,50.51,50.57,50.48,50.57,9774.0,37.0477,37.0918,37.0257,37.0918,9774.0
2015-10-19 11:20:00,50.58,50.58,50.54,50.55,7300.0,37.0991,37.0991,37.0698,37.0771,7300.0
2015-10-19 11:25:00,50.54,50.54,50.51,50.51,9066.0,37.0698,37.0698,37.0477,37.0477,9066.0
2015-10-19 11:30:00,50.51,50.58,50.51,50.58,12508.0,37.0477,37.0991,37.0477,37.0991,12508.0
2015-10-19 11:35:00,50.57,50.58,50.55,50.55,10458.0,37.0918,37.0991,37.0771,37.0771,10458.0
2015-10-19 11:40:00,50.55,50.58,50.55,50.58,9860.0,37.0771,37.0991,37.0771,37.0991,9860.0
2015-10-19 11:45:00,50.58,50.58,50.54,50.56,22362.0,37.0991,37.0991,37.0698,37.0844,22362.0
2015-10-19 11:50:00,50.56,50.58,50.54,50.54,18342.0,37.0844,37.0991,37.0698,37.0698,18342.0
2015-10-19 11:55:00,50.54,50.54,50.52,50.52,14748.0,37.0698,37.0698,37.0551,37.0551,14748.0
2015-10-19 12:00:00,50.52,50.55,50.48,50.49,19188.0,37.0551,37.0771,37.0257,37.0331,19188.0
2015-10-19 12:05:00,50.48,50.51,50.48,50.49,10888.0,37.0257,37.0477,37.0257,37.0331,10888.0
2015-10-19 12:10:00,50.49,50.53,50.49,50.52,10700.0,37.0331,37.0624,37.0331,37.0551,10700.0
2015-10-19 12:15:00,50.52,50.55,50.51,50.55,7158.0,37.0551,37.0771,37.0477,37.0771,7158.0
2015-10-19 12:20:00,50.55,50.56,50.48,50.49,15902.0,37.0771,37.0844,37.0257,37.0331,15902.0
2015-10-19 12:25:00,50.49,50.56,50.47,50.56,9172.0,37.0331,37.0844,37.0184,37.0844,9172.0
2015-10-19 12:30:00,50.55,50.55,50.51,50.53,6868.0,37.0771,37.0771,37.0477,37.0624,6868.0
2015-10-19 12:35:00,50.54,50.59,50.54,50.58,8478.0,37.0698,37.1064,37.0698,37.0991,8478.0
2015-10-19 12:40:00,50.59,50.65,50.59,50.65,10640.0,37.1064,37.1504,37.1064,37.1504,10640.0
2015-10-19 12:45:00,50.64,50.66,50.59,50.61,7000.0,37.1431,37.1578,37.1064,37.1211,7000.0
2015-10-19 12:50:00,50.63,50.66,50.62,50.66,9402.0,37.1358,37.1578,37.1284,37.1578,9402.0
2015-10-19 12:55:00,50.65,50.67,50.6,50.6,10200.0,37.1504,37.1651,37.1138,37.1138,10200.0
2015-10-19 13:00:00,50.62,50.66,50.62,50.63,4876.0,37.1284,37.1578,37.1284,37.1358,4876.0
2015-10-19 13:05:00,50.63,50.63,50.6,50.6,8096.0,37.1358,37.1358,37.1138,37.1138,8096.0
2015-10-19 13:10:00,50.6,50.67,50.6,50.67,13860.0,37.1138,37.1651,37.1138,37.1651,13860.0
2015-10-19 13:15:00,50.68,50.68,50.64,50.64,7800.0,37.1724,37.1724,37.1431,37.1431,7800.0
2015-10-19 13:20:00,50.64,50.67,50.61,50.67,10060.0,37.1431,37.1651,37.1211,37.1651,10060.0
2015-10-19 13:25:00,50.67,50.68,50.63,50.63,5084.0,37.1651,37.1724,37.1358,37.1358,5084.0
2015-10-19 13:30:00,50.64,50.66,50.63,50.63,8834.0,37.1431,37.1578,37.1358,37.1358,8834.0
2015-10-19 13:35:00,50.63,50.65,50.6,50.65,10868.0,37.1358,37.1504,37.1138,37.1504,10868.0
2015-10-19 13:40:00,50.66,50.66,50.62,50.62,6806.0,37.1578,37.1578,37.1284,37.1284,6806.0
2015-10-19 13:45:00,50.62,50.65,50.6,50.6,8482.0,37.1284,37.1504,37.1138,37.1138,8482.0
2015-10-19 13:50:00,50.61,50.65,50.6,50.63,10274.0,37.1211,37.1504,37.1138,37.1358,10274.0
2015-10-19 13:55:00,50.62,50.62,50.6,50.62,9900.0,37.1284,37.1284,37.1138,37.1284,9900.0
2015-10-19 14:00:00,50.62,50.62,50.56,50.58,8918.0,37.1284,37.1284,37.0844,37.0991,8918.0
2015-10-19 14:05:00,50.57,50.57,50.52,50.54,9424.0,37.0918,37.0918,37.0551,37.0698,9424.0
2015-10-19 14:10:00,50.55,50.58,50.54,50.57,19298.0,37.0771,37.0991,37.0698,37.0918,19298.0
2015-10-19 14:15:00,50.57,50.6,50.55,50.6,6800.0,37.0918,37.1138,37.0771,37.1138,6800.0
2015-10-19 14:20:00,50.6,50.6,50.56,50.56,10778.0,37.1138,37.1138,37.0844,37.0844,10778.0
2015-10-19 14:25:00,50.56,50.6,50.56,50.6,21164.0,37.0844,37.1138,37.0844,37.1138,21164.0
2015-10-19 14:30:00,50.61,50.73,50.61,50.7,17622.0,37.1211,37.2091,37.1211,37.1871,17622.0
2015-10-19 14:35:00,50.71,50.77,50.71,50.76,10252.0,37.1944,37.2384,37.1944,37.2311,10252.0
2015-10-19 14:40:00,50.76,50.79,50.74,50.74,11108.0,37.2311,37.2531,37.2164,37.2164,11108.0
2015-10-19 14:45:00,50.74,50.74,50.68,50.69,6800.0,37.2164,37.2164,37.1724,37.1798,6800.0
2015-10-19 14:50:00,50.7,50.73,50.67,50.7,11290.0,37.1871,37.2091,37.1651,37.1871,11290.0
2015-10-19 14:55:00,50.7,50.74,50.7,50.74,15996.0,37.1871,37.2164,37.1871,37.2164,15996.0
2015-10-19 15:00:00,50.73,50.76,50.73,50.76,11008.0,37.2091,37.2311,37.2091,37.2311,11008.0
2015-10-19 15:05:00,50.76,50.79,50.76,50.76,11626.0,37.2311,37.2531,37.2311,37.2311,11626.0
2015-10-19 15:10:00,50.77,50.77,50.74,50.76,16474.0,37.2384,37.2384,37.2164,37.2311,16474.0
2015-10-19 15:15:00,50.76,50.78,50.74,50.75,20894.0,37.2311,37.2458,37.2164,37.2238,20894.0
2015-10-19 15:20:00,50.75,50.77,50.74,50.76,21682.0,37.2238,37.2384,37.2164,37.2311,21682.0
2015-10-19 15:25:00,50.75,50.8,50.74,50.77,22836.0,37.2238,37.2605,37.2164,37.2384,22836.0
2015-10-19 15:30:00,50.77,50.78,50.75,50.77,16586.0,37.2384,37.2458,37.2238,37.2384,16586.0
2015-10-19 15:35:00,50.77,50.81,50.77,50.8,24124.0,37.2384,37.2678,37.2384,37.2605,24124.0
2015-10-19 15:40:00,50.8,50.82,50.78,50.82,24606.0,37.2605,37.2751,37.2458,37.2751,24606.0
2015-10-19 15:45:00,50.81,50.85,50.81,50.83,40914.0,37.2678,37.2971,37.2678,37.2825,40914.0
2015-10-19 15:50:00,50.82,50.85,50.81,50.85,39426.0,37.2751,37.2971,37.2678,37.2971,39426.0
2015-10-19 15:55:00,50.85,50.92,50.84,50.92,98584.0,37.2971,37.3485,37.2898,37.3485,98584.0
2015-10-20 09:30:00,50.77,50.81,50.71,50.71,16652.0,37.2384,37.2678,37.1944,37.1944,16652.0
2015-10-20 09:35:00,50.74,50.79,50.71,50.75,16240.0,37.2164,37.2531,37.1944,37.2238,16240.0
2015-10-20 09:40:00,50.71,50.71,50.56,50.62,21536.0,37.1944,37.1944,37.0844,37.1284,21536.0
2015-10-20 09:45:00,50.62,50.74,50.6,50.74,6598.0,37.1284,37.2164,37.1138,37.2164,6598.0
2015-10-20 09:50:00,50.73,50.87,50.71,50.84,45702.0,37.2091,37.3118,37.1944,37.2898,45702.0
2015-10-20 09:55:00,50.85,50.87,50.79,50.79,11332.0,37.2971,37.3118,37.2531,37.2531,11332.0
2015-10-20 10:00:00,50.76,50.79,50.72,50.72,8804.0,37.2311,37.2531,37.2018,37.2018,8804.0
2015-10-20 10:05:00,50.73,50.73,50.65,50.65,9798.0,37.2091,37.2091,37.1504,37.1504,9798.0
2015-10-20 10:10:00,50.62,50.68,50.62,50.68,10624.0,37.1284,37.1724,37.1284,37.1724,10624.0
2015-10-20 10:15:00,50.67,50.68,50.62,50.66,15138.0,37.1651,37.1724,37.1284,37.1578,15138.0
2015-10-20 10:20:00,50.67,50.69,50.62,50.62,8886.0,37.1651,37.1798,37.1284,37.1284,8886.0
2015-10-20 10:25:00,50.63,50.7,50.62,50.69,15542.0,37.1358,37.1871,37.1284,37.1798,15542.0
2015-10-20 10:30:00,50.68,50.83,50.67,50.83,15580.0,37.1724,37.2825,37.1651,37.2825,15580.0
2015-10-20 10:35:00,50.84,50.88,50.8,50.81,14788.0,37.2898,37.3191,37.2605,37.2678,14788.0
2015-10-20 10:40:00,50.8,50.84,50.78,50.79,10568.0,37.2605,37.2898,37.2458,37.2531,10568.0
2015-10-20 10:45:00,50.77,50.77,50.72,50.72,6378.0,37.2384,37.2384,37.2018,37.2018,6378.0
2015-10-20 10:50:00,50.72,50.74,50.72,50.73,12688.0,37.2018,37.2164,37.2018,37.2091,12688.0
2015-10-20 10:55:00,50.73,50.74,50.69,50.71,13936.0,37.2091,37.2164,37.1798,37.1944,13936.0
2015-10-20 11:00:00,50.71,50.78,50.71,50.77,24262.0,37.1944,37.2458,37.1944,37.2384,24262.0
2015-10-20 11:05:00,50.77,50.79,50.74,50.76,35918.0,37.2384,37.2531,37.2164,37.2311,35918.0
2015-10-20 11:10:00,50.75,50.78,50.74,50.74,42862.0,37.2238,37.2458,37.2164,37.2164,42862.0
2015-10-20 11:15:00,50.73,50.84,50.72,50.81,40878.0,37.2091,37.2898,37.2018,37.2678,40878.0
2015-10-20 11:20:00,50.83,50.87,50.82,50.84,6688.0,37.2825,37.3118,37.2751,37.2898,6688.0
2015-10-20 11:25:00,50.85,50.85,50.82,50.85,7606.0,37.2971,37.2971,37.2751,37.2971,7606.0
2015-10-20 11:30:00,50.85,50.85,50.8,50.81,14944.0,37.2971,37.2971,37.2605,37.2678,14944.0
2015-10-20 11:35:00,50.79,50.79,50.74,50.75,13006.0,37.2531,37.2531,37.2164,37.2238,13006.0
2015-10-20 11:40:00,50.74,50.79,50.74,50.77,13798.0,37.2164,37.2531,37.2164,37.2384,13798.0
2015-10-20 11:45:00,50.76,50.76,50.72,50.72,17684.0,37.2311,37.2311,37.2018,37.2018,17684.0
2015-10-20 11:50:00,50.71,50.71,50.63,50.63,15674.0,37.1944,37.1944,37.1358,37.1358,15674.0
2015-10-20 11:55:00,50.63,50.67,50.61,50.65,11394.0,37.1358,37.1651,37.1211,37.1504,11394.0
2015-10-20 12:00:00,50.66,50.67,50.63,50.63,10074.0,37.1578,37.1651,37.1358,37.1358,10074.0
2015-10-20 12:05:00,50.65,50.71,50.65,50.69,19894.0,37.1504,37.1944,37.1504,37.1798,19894.0
2015-10-20 12:10:00,50.67,50.69,50.65,50.69,6858.0,37.1651,37.1798,37.1504,37.1798,6858.0
2015-10-20 12:15:00,50.68,50.72,50.68,50.71,15300.0,37.1724,37.2018,37.1724,37.1944,15300.0
2015-10-20 12:20:00,50.7,50.7,50.63,50.67,10506.0,37.1871,37.1871,37.1358,37.1651,10506.0
2015-10-20 12:25:00,50.67,50.69,50.66,50.68,6468.0,37.1651,37.1798,37.1578,37.1724,6468.0
2015-10-20 12:30:00,50.68,50.73,50.68,50.68,18068.0,37.1724,37.2091,37.1724,37.1724,18068.0
2015-10-20 12:35:00,50.68,50.74,50.66,50.73,11794.0,37.1724,37.2164,37.1578,37.2091,11794.0
2015-10-20 12:40:00,50.74,50.77,50.72,50.72,10898.0,37.2164,37.2384,37.2018,37.2018,10898.0
2015-10-20 12:45:00,50.7,50.73,50.69,50.69,6050.0,37.1871,37.2091,37.1798,37.1798,6050.0
2015-10-20 12:50:00,50.68,50.7,50.67,50.7,5750.0,37.1724,37.1871,37.1651,37.1871,5750.0
2015-10-20 12:55:00,50.69,50.69,50.65,50.67,8584.0,37.1798,37.1798,37.1504,37.1651,8584.0
2015-10-20 13:00:00,50.67,50.67,50.63,50.64,4848.0,37.1651,37.1651,37.1358,37.1431,4848.0
2015-10-20 13:05:00,50.64,50.68,50.64,50.68,5086.0,37.1431,37.1724,37.1431,37.1724,5086.0
2015-10-20 13:10:00,50.68,50.71,50.68,50.7,6644.0,37.1724,37.1944,37.1724,37.1871,6644.0
2015-10-20 13:15:00,50.69,50.71,50.68,50.68,10920.0,37.1798,37.1944,37.1724,37.1724,10920.0
2015-10-20 13:20:00,50.68,50.72,50.65,50.69,50404.0,37.1724,37.2018,37.1504,37.1798,50404.0
2015-10-20 13:25:00,50.69,50.71,50.69,50.71,9300.0,37.1798,37.1944,37.1798,37.1944,9300.0
2015-10-20 13:30:00,50.71,50.72,50.69,50.71,28744.0,37.1944,37.2018,37.1798,37.1944,28744.0
2015-10-20 13:35:00,50.71,50.73,50.68,50.71,19218.0,37.1944,37.2091,37.1724,37.1944,19218.0
2015-10-20 13:40:00,50.71,50.74,50.71,50.74,4458.0,37.1944,37.2164,37.1944,37.2164,4458.0
2015-10-20 13:45:00,50.74,50.78,50.72,50.77,8454.0,37.2164,37.2458,37.2018,37.2384,8454.0
2015-10-20 13:50:00,50.76,50.77,50.74,50.76,7000.0,37.2311,37.2384,37.2164,37.2311,7000.0
2015-10-20 13:55:00,50.75,50.76,50.73,50.76,4858.0,37.2238,37.2311,37.2091,37.2311,4858.0
2015-10-20 14:00:00,50.74,50.79,50.72,50.76,9174.0,37.2164,37.2531,37.2018,37.2311,9174.0
2015-10-20 14:05:00,50.76,50.77,50.74,50.75,6400.0,37.2311,37.2384,37.2164,37.2238,6400.0
2015-10-20 14:10:00,50.76,50.77,50.74,50.75,10550.0,37.2311,37.2384,37.2164,37.2238,10550.0
2015-10-20 14:15:00,50.75,50.76,50.71,50.73,26482.0,37.2238,37.2311,37.1944,37.2091,26482.0
2015-10-20 14:20:00,50.73,50.76,50.71,50.76,10856.0,37.2091,37.2311,37.1944,37.2311,10856.0
2015-10-20 14:25:00,50.74,50.75,50.7,50.74,9996.0,37.2164,37.2238,37.1871,37.2164,9996.0
2015-10-20 14:30:00,50.74,50.76,50.72,50.73,8670.0,37.2164,37.2311,37.2018,37.2091,8670.0
2015-10-20 14:35:00,50.71,50.71,50.66,50.7,23606.0,37.1944,37.1944,37.1578,37.1871,23606.0
2015-10-20 14:40:00,50.73,50.74,50.72,50.73,11724.0,37.2091,37.2164,37.2018,37.2091,11724.0
2015-10-20 14:45:00,50.72,50.73,50.7,50.7,19586.0,37.2018,37.2091,37.1871,37.1871,19586.0
2015-10-20 14:50:00,50.69,50.73,50.69,50.72,8072.0,37.1798,37.2091,37.1798,37.2018,8072.0
2015-10-20 14:55:00,50.72,50.76,50.72,50.74,10794.0,37.2018,37.2311,37.2018,37.2164,10794.0
2015-10-20 15:00:00,50.74,50.76,50.69,50.69,13378.0,37.2164,37.2311,37.1798,37.1798,13378.0
2015-10-20 15:05:00,50.69,50.69,50.67,50.67,9424.0,37.1798,37.1798,37.1651,37.1651,9424.0
2015-10-20 15:10:00,50.67,50.72,50.67,50.7,13998.0,37.1651,37.2018,37.1651,37.1871,13998.0
2015-10-20 15:15:00,50.71,50.71,50.66,50.68,19540.0,37.1944,37.1944,37.1578,37.1724,19540.0
2015-10-20 15:20:00,50.69,50.72,50.67,50.72,18106.0,37.1798,37.2018,37.1651,37.2018,18106.0
2015-10-20 15:25:00,50.72,50.74,50.71,50.73,15114.0,37.2018,37.2164,37.1944,37.2091,15114.0
2015-10-20 15:30:00,50.73,50.76,50.71,50.75,27256.0,37.2091,37.2311,37.1944,37.2238,27256.0
2015-10-20 15:35:00,50.74,50.79,50.74,50.77,28316.0,37.2164,37.2531,37.2164,37.2384,28316.0
2015-10-20 15:40:00,50.77,50.77,50.73,50.74,26612.0,37.2384,37.2384,37.2091,37.2164,26612.0
2015-10-20 15:45:00,50.74,50.76,50.7,50.71,34562.0,37.2164,37.2311,37.1871,37.1944,34562.0
2015-10-20 15:50:00,50.71,50.74,50.68,50.74,31172.0,37.1944,37.2164,37.1724,37.2164,31172.0
2015-10-20 15:55:00,50.74,50.77,50.72,50.74,76480.0,37.2164,37.2384,37.2018,37.2164,76480.0
2015-10-21 09:30:00,50.92,51.18,50.74,51.04,41870.0,37.3485,37.5392,37.2164,37.4365,41870.0
2015-10-21 09:35:00,50.99,51.02,50.88,50.98,20464.0,37.3998,37.4218,37.3191,37.3925,20464.0
2015-10-21 09:40:00,50.97,50.97,50.74,50.74,21928.0,37.3851,37.3851,37.2164,37.2164,21928.0
2015-10-21 09:45:00,50.77,50.95,50.77,50.91,21090.0,37.2384,37.3705,37.2384,37.3411,21090.0
2015-10-21 09:50:00,50.89,50.95,50.88,50.93,8742.0,37.3265,37.3705,37.3191,37.3558,8742.0
2015-10-21 09:55:00,50.96,50.96,50.83,50.92,17566.0,37.3778,37.3778,37.2825,37.3485,17566.0
2015-10-21 10:00:00,50.95,51.1,50.92,51.08,42736.0,37.3705,37.4805,37.3485,37.4658,42736.0
2015-10-21 10:05:00,51.08,51.16,51.08,51.13,16200.0,37.4658,37.5245,37.4658,37.5025,16200.0
2015-10-21 10:10:00,51.15,51.15,51.04,51.05,17642.0,37.5172,37.5172,37.4365,37.4438,17642.0
2015-10-21 10:15:00,51.05,51.06,50.94,50.96,24074.0,37.4438,37.4512,37.3631,37.3778,24074.0
2015-10-21 10:20:00,50.96,51.06,50.95,51.06,12100.0,37.3778,37.4512,37.3705,37.4512,12100.0
2015-10-21 10:25:00,51.05,51.06,51.02,51.04,11644.0,37.4438,37.4512,37.4218,37.4365,11644.0
2015-10-21 10:30:00,51.02,51.05,50.97,51.01,10810.0,37.4218,37.4438,37.3851,37.4145,10810.0
2015-10-21 10:35:00,51.02,51.03,50.98,50.98,20974.0,37.4218,37.4292,37.3925,37.3925,20974.0
2015-10-21 10:40:00,50.98,51.0,50.93,50.93,29760.0,37.3925,37.4071,37.3558,37.3558,29760.0
2015-10-21 10:45:00,50.92,50.93,50.85,50.93,15426.0,37.3485,37.3558,37.2971,37.3558,15426.0
2015-10-21 10:50:00,50.91,50.91,50.86,50.9,4202.0,37.3411,37.3411,37.3045,37.3338,4202.0
2015-10-21 10:55:00,50.9,51.01,50.89,50.99,8732.0,37.3338,37.4145,37.3265,37.3998,8732.0
2015-10-21 11:00:00,50.99,51.05,50.99,51.0,4000.0,37.3998,37.4438,37.3998,37.4071,4000.0
2015-10-21 11:05:00,50.98,50.98,50.95,50.97,5820.0,37.3925,37.3925,37.3705,37.3851,5820.0
2015-10-21 11:10:00,50.97,50.97,50.9,50.9,5884.0,37.3851,37.3851,37.3338,37.3338,5884.0
2015-10-21 11:15:00,50.89,50.92,50.89,50.92,4600.0,37.3265,37.3485,37.3265,37.3485,4600.0
2015-10-21 11:20:00,50.92,50.93,50.89,50.91,6332.0,37.3485,37.3558,37.3265,37.3411,6332.0
2015-10-21 11:25:00,50.92,50.95,50.91,50.91,8774.0,37.3485,37.3705,37.3411,37.3411,8774.0
2015-10-21 11:30:00,50.88,50.95,50.88,50.95,7644.0,37.3191,37.3705,37.3191,37.3705,7644.0
2015-10-21 11:35:00,50.94,50.95,50.91,50.94,22886.0,37.3631,37.3705,37.3411,37.3631,22886.0
2015-10-21 11:40:00,50.94,50.94,50.88,50.91,10400.0,37.3631,37.3631,37.3191,37.3411,10400.0
2015-10-21 11:45:00,50.91,50.97,50.9,50.94,7926.0,37.3411,37.3851,37.3338,37.3631,7926.0
2015-10-21 11:50:00,50.95,50.97,50.94,50.96,9836.0,37.3705,37.3851,37.3631,37.3778,9836.0
2015-10-21 11:55:00,50.96,51.04,50.96,50.99,10426.0,37.3778,37.4365,37.3778,37.3998,10426.0
2015-10-21 12:00:00,51.01,51.01,50.96,50.99,5812.0,37.4145,37.4145,37.3778,37.3998,5812.0
2015-10-21 12:05:00,50.98,50.99,50.92,50.95,6236.0,37.3925,37.3998,37.3485,37.3705,6236.0
2015-10-21 12:10:00,50.94,50.99,50.94,50.98,7282.0,37.3631,37.3998,37.3631,37.3925,7282.0
2015-10-21 12:15:00,50.98,50.99,50.96,50.97,5464.0,37.3925,37.3998,37.3778,37.3851,5464.0
2015-10-21 12:20:00,50.97,50.98,50.94,50.95,5802.0,37.3851,37.3925,37.3631,37.3705,5802.0
2015-10-21 12:25:00,50.93,50.95,50.92,50.94,8624.0,37.3558,37.3705,37.3485,37.3631,8624.0
2015-10-21 12:30:00,50.94,50.95,50.91,50.94,5552.0,37.3631,37.3705,37.3411,37.3631,5552.0
2015-10-21 12:35:00,50.94,50.96,50.92,50.92,4882.0,37.3631,37.3778,37.3485,37.3485,4882.0
2015-10-21 12:40:00,50.94,50.95,50.93,50.93,2400.0,37.3631,37.3705,37.3558,37.3558,2400.0
2015-10-21 12:45:00,50.94,50.94,50.9,50.93,9088.0,37.3631,37.3631,37.3338,37.3558,9088.0
2015-10-21 12:50:00,50.92,50.94,50.91,50.92,9910.0,37.3485,37.3631,37.3411,37.3485,9910.0
2015-10-21 12:55:00,50.93,50.93,50.88,50.88,3860.0,37.3558,37.3558,37.3191,37.3191,3860.0
2015-10-21 13:00:00,50.86,50.9,50.86,50.88,7508.0,37.3045,37.3338,37.3045,37.3191,7508.0
2015-10-21 13:05:00,50.89,50.91,50.88,50.89,9462.0,37.3265,37.3411,37.3191,37.3265,9462.0
2015-10-21 13:10:00,50.87,50.9,50.87,50.88,11564.0,37.3118,37.3338,37.3118,37.3191,11564.0
2015-10-21 13:15:00,50.87,50.88,50.81,50.81,10408.0,37.3118,37.3191,37.2678,37.2678,10408.0
2015-10-21 13:20:00,50.82,50.85,50.82,50.82,4770.0,37.2751,37.2971,37.2751,37.2751,4770.0
2015-10-21 13:25:00,50.83,50.83,50.77,50.77,5800.0,37.2825,37.2825,37.2384,37.2384,5800.0
2015-10-21 13:30:00,50.76,50.82,50.76,50.79,4100.0,37.2311,37.2751,37.2311,37.2531,4100.0
2015-10-21 13:35:00,50.77,50.78,50.74,50.75,3382.0,37.2384,37.2458,37.2164,37.2238,3382.0
2015-10-21 13:40:00,50.75,50.77,50.73,50.74,5702.0,37.2238,37.2384,37.2091,37.2164,5702.0
2015-10-21 13:45:00,50.76,50.76,50.71,50.71,13530.0,37.2311,37.2311,37.1944,37.1944,13530.0
2015-10-21 13:50:00,50.71,50.71,50.68,50.69,3690.0,37.1944,37.1944,37.1724,37.1798,3690.0
2015-10-21 13:55:00,50.69,50.69,50.64,50.67,5636.0,37.1798,37.1798,37.1431,37.1651,5636.0
2015-10-21 14:00:00,50.67,50.68,50.62,50.63,5616.0,37.1651,37.1724,37.1284,37.1358,5616.0
2015-10-21 14:05:00,50.63,50.7,50.63,50.68,4700.0,37.1358,37.1871,37.1358,37.1724,4700.0
2015-10-21 14:10:00,50.68,50.69,50.66,50.69,6748.0,37.1724,37.1798,37.1578,37.1798,6748.0
2015-10-21 14:15:00,50.7,50.72,50.69,50.71,4800.0,37.1871,37.2018,37.1798,37.1944,4800.0
2015-10-21 14:20:00,50.72,50.74,50.66,50.67,6368.0,37.2018,37.2164,37.1578,37.1651,6368.0
2015-10-21 14:25:00,50.68,50.7,50.65,50.67,9030.0,37.1724,37.1871,37.1504,37.1651,9030.0
2015-10-21 14:30:00,50.66,50.7,50.65,50.7,5452.0,37.1578,37.1871,37.1504,37.1871,5452.0
2015-10-21 14:35:00,50.69,50.77,50.66,50.74,14130.0,37.1798,37.2384,37.1578,37.2164,14130.0
2015-10-21 14:40:00,50.76,50.77,50.74,50.77,4802.0,37.2311,37.2384,37.2164,37.2384,4802.0
2015-10-21 14:45:00,50.79,50.79,50.74,50.77,5004.0,37.2531,37.2531,37.2164,37.2384,5004.0
2015-10-21 14:50:00,50.75,50.77,50.73,50.77,9332.0,37.2238,37.2384,37.2091,37.2384,9332.0
2015-10-21 14:55:00,50.77,50.78,50.73,50.74,5932.0,37.2384,37.2458,37.2091,37.2164,5932.0
2015-10-21 15:00:00,50.76,50.76,50.73,50.74,14016.0,37.2311,37.2311,37.2091,37.2164,14016.0
2015-10-21 15:05:00,50.74,50.76,50.73,50.74,12334.0,37.2164,37.2311,37.2091,37.2164,12334.0
2015-10-21 15:10:00,50.75,50.75,50.66,50.66,16340.0,37.2238,37.2238,37.1578,37.1578,16340.0
2015-10-21 15:15:00,50.65,50.68,50.63,50.63,33318.0,37.1504,37.1724,37.1358,37.1358,33318.0
2015-10-21 15:20:00,50.63,50.64,50.6,50.62,12144.0,37.1358,37.1431,37.1138,37.1284,12144.0
2015-10-21 15:25:00,50.63,50.65,50.6,50.65,10926.0,37.1358,37.1504,37.1138,37.1504,10926.0
2015-10-21 15:30:00,50.64,50.64,50.61,50.62,26930.0,37.1431,37.1431,37.1211,37.1284,26930.0
2015-10-21 15:35:00,50.63,50.63,50.6,50.63,31030.0,37.1358,37.1358,37.1138,37.1358,31030.0
2015-10-21 15:40:00,50.62,50.62,50.55,50.56,23640.0,37.1284,37.1284,37.0771,37.0844,23640.0
2015-10-21 15:45:00,50.55,50.6,50.53,50.59,58908.0,37.0771,37.1138,37.0624,37.1064,58908.0
2015-10-21 15:50:00,50.58,50.59,50.54,50.59,26698.0,37.0991,37.1064,37.0698,37.1064,26698.0
2015-10-21 15:55:00,50.59,50.59,50.52,50.58,39714.0,37.1064,37.1064,37.0551,37.0991,39714.0
2015-10-22 09:30:00,50.68,50.82,50.68,50.82,25692.0,37.1724,37.2751,37.1724,37.2751,25692.0
2015-10-22 09:35:00,50.79,50.85,50.7,50.7,6200.0,37.2531,37.2971,37.1871,37.1871,6200.0
2015-10-22 09:40:00,50.69,50.84,50.65,50.83,14702.0,37.1798,37.2898,37.1504,37.2825,14702.0
2015-10-22 09:45:00,50.87,50.87,50.78,50.84,17888.0,37.3118,37.3118,37.2458,37.2898,17888.0
2015-10-22 09:50:00,50.85,50.87,50.8,50.81,13096.0,37.2971,37.3118,37.2605,37.2678,13096.0
2015-10-22 09:55:00,50.81,50.82,50.72,50.72,5434.0,37.2678,37.2751,37.2018,37.2018,5434.0
2015-10-22 10:00:00,50.7,50.7,50.59,50.59,6200.0,37.1871,37.1871,37.1064,37.1064,6200.0
2015-10-22 10:05:00,50.59,50.7,50.59,50.7,13466.0,37.1064,37.1871,37.1064,37.1871,13466.0
2015-10-22 10:10:00,50.72,50.83,50.69,50.82,7826.0,37.2018,37.2825,37.1798,37.2751,7826.0
2015-10-22 10:15:00,50.82,50.9,50.82,50.84,13128.0,37.2751,37.3338,37.2751,37.2898,13128.0
2015-10-22 10:20:00,50.87,50.88,50.82,50.84,10452.0,37.3118,37.3191,37.2751,37.2898,10452.0
2015-10-22 10:25:00,50.85,50.86,50.82,50.86,18320.0,37.2971,37.3045,37.2751,37.3045,18320.0
2015-10-22 10:30:00,50.85,50.88,50.76,50.77,16026.0,37.2971,37.3191,37.2311,37.2384,16026.0
2015-10-22 10:35:00,50.76,50.84,50.73,50.82,11050.0,37.2311,37.2898,37.2091,37.2751,11050.0
2015-10-22 10:40:00,50.81,50.86,50.81,50.82,3820.0,37.2678,37.3045,37.2678,37.2751,3820.0
2015-10-22 10:45:00,50.84,50.89,50.84,50.86,229262.0,37.2898,37.3265,37.2898,37.3045,229262.0
2015-10-22 10:50:00,50.87,50.9,50.86,50.88,17372.0,37.3118,37.3338,37.3045,37.3191,17372.0
2015-10-22 10:55:00,50.85,50.96,50.85,50.94,14600.0,37.2971,37.3778,37.2971,37.3631,14600.0
2015-10-22 11:00:00,50.95,50.95,50.9,50.92,14272.0,37.3705,37.3705,37.3338,37.3485,14272.0
2015-10-22 11:05:00,50.92,50.92,50.85,50.85,9600.0,37.3485,37.3485,37.2971,37.2971,9600.0
2015-10-22 11:10:00,50.87,50.88,50.86,50.88,9432.0,37.3118,37.3191,37.3045,37.3191,9432.0
2015-10-22 11:15:00,50.88,50.92,50.87,50.89,13202.0,37.3191,37.3485,37.3118,37.3265,13202.0
2015-10-22 11:20:00,50.9,50.91,50.84,50.87,14488.0,37.3338,37.3411,37.2898,37.3118,14488.0
2015-10-22 11:25:00,50.88,50.9,50.87,50.88,9000.0,37.3191,37.3338,37.3118,37.3191,9000.0
2015-10-22 11:30:00,50.87,50.88,50.85,50.88,13802.0,37.3118,37.3191,37.2971,37.3191,13802.0
2015-10-22 11:35:00,50.88,50.88,50.84,50.85,34954.0,37.3191,37.3191,37.2898,37.2971,34954.0
2015-10-22 11:40:00,50.85,50.88,50.84,50.85,13782.0,37.2971,37.3191,37.2898,37.2971,13782.0
2015-10-22 11:45:00,50.85,50.95,50.84,50.92,14244.0,37.2971,37.3705,37.2898,37.3485,14244.0
2015-10-22 11:50:00,50.92,50.96,50.92,50.93,6202.0,37.3485,37.3778,37.3485,37.3558,6202.0
2015-10-22 11:55:00,50.93,50.94,50.91,50.92,9138.0,37.3558,37.3631,37.3411,37.3485,9138.0
2015-10-22 12:00:00,50.9,50.94,50.89,50.94,7582.0,37.3338,37.3631,37.3265,37.3631,7582.0
2015-10-22 12:05:00,50.94,50.96,50.92,50.93,7516.0,37.3631,37.3778,37.3485,37.3558,7516.0
2015-10-22 12:10:00,50.93,50.96,50.91,50.95,6812.0,37.3558,37.3778,37.3411,37.3705,6812.0
2015-10-22 12:15:00,50.94,50.99,50.92,50.96,12730.0,37.3631,37.3998,37.3485,37.3778,12730.0
2015-10-22 12:20:00,50.98,51.06,50.98,51.04,6870.0,37.3925,37.4512,37.3925,37.4365,6870.0
2015-10-22 12:25:00,51.03,51.07,51.02,51.04,8624.0,37.4292,37.4585,37.4218,37.4365,8624.0
2015-10-22 12:30:00,51.04,51.06,51.04,51.04,9010.0,37.4365,37.4512,37.4365,37.4365,9010.0
2015-10-22 12:35:00,51.04,51.07,51.01,51.02,10998.0,37.4365,37.4585,37.4145,37.4218,10998.0
2015-10-22 12:40:00,51.03,51.07,51.03,51.04,9418.0,37.4292,37.4585,37.4292,37.4365,9418.0
2015-10-22 12:45:00,51.04,51.05,50.99,51.01,7636.0,37.4365,37.4438,37.3998,37.4145,7636.0
2015-10-22 12:50:00,51.0,51.07,50.99,51.06,13962.0,37.4071,37.4585,37.3998,37.4512,13962.0
2015-10-22 12:55:00,51.05,51.06,51.02,51.06,5274.0,37.4438,37.4512,37.4218,37.4512,5274.0
2015-10-22 13:00:00,51.06,51.1,51.04,51.1,9872.0,37.4512,37.4805,37.4365,37.4805,9872.0
2015-10-22 13:05:00,51.09,51.13,51.09,51.12,6820.0,37.4732,37.5025,37.4732,37.4952,6820.0
2015-10-22 13:10:00,51.11,51.13,51.1,51.13,8504.0,37.4878,37.5025,37.4805,37.5025,8504.0
2015-10-22 13:15:00,51.12,51.16,51.12,51.13,10222.0,37.4952,37.5245,37.4952,37.5025,10222.0
2015-10-22 13:20:00,51.13,51.15,51.12,51.15,9900.0,37.5025,37.5172,37.4952,37.5172,9900.0
2015-10-22 13:25:00,51.14,51.15,51.13,51.15,12340.0,37.5098,37.5172,37.5025,37.5172,12340.0
2015-10-22 13:30:00,51.16,51.17,51.14,51.16,11454.0,37.5245,37.5318,37.5098,37.5245,11454.0
2015-10-22 13:35:00,51.16,51.17,51.13,51.15,7866.0,37.5245,37.5318,37.5025,37.5172,7866.0
2015-10-22 13:40:00,51.16,51.18,51.13,51.18,8922.0,37.5245,37.5392,37.5025,37.5392,8922.0
2015-10-22 13:45:00,51.17,51.19,51.17,51.17,5054.0,37.5318,37.5465,37.5318,37.5318,5054.0
2015-10-22 13:50:00,51.16,51.19,51.16,51.18,7582.0,37.5245,37.5465,37.5245,37.5392,7582.0
2015-10-22 13:55:00,51.17,51.19,51.16,51.18,10238.0,37.5318,37.5465,37.5245,37.5392,10238.0
2015-10-22 14:00:00,51.16,51.17,51.1,51.13,24072.0,37.5245,37.5318,37.4805,37.5025,24072.0
2015-10-22 14:05:00,51.13,51.13,51.05,51.07,9652.0,37.5025,37.5025,37.4438,37.4585,9652.0
2015-10-22 14:10:00,51.07,51.08,51.04,51.04,11404.0,37.4585,37.4658,37.4365,37.4365,11404.0
2015-10-22 14:15:00,51.04,51.06,50.99,51.02,45886.0,37.4365,37.4512,37.3998,37.4218,45886.0
2015-10-22 14:20:00,51.02,51.07,50.99,51.07,5708.0,37.4218,37.4585,37.3998,37.4585,5708.0
2015-10-22 14:25:00,51.07,51.07,51.05,51.05,9816.0,37.4585,37.4585,37.4438,37.4438,9816.0
2015-10-22 14:30:00,51.06,51.11,51.05,51.11,53964.0,37.4512,37.4878,37.4438,37.4878,53964.0
2015-10-22 14:35:00,51.1,51.12,51.09,51.11,12846.0,37.4805,37.4952,37.4732,37.4878,12846.0
2015-10-22 14:40:00,51.12,51.13,51.1,51.1,14304.0,37.4952,37.5025,37.4805,37.4805,14304.0
2015-10-22 14:45:00,51.1,51.13,51.09,51.09,17818.0,37.4805,37.5025,37.4732,37.4732,17818.0
2015-10-22 14:50:00,51.08,51.16,51.05,51.12,17530.0,37.4658,37.5245,37.4438,37.4952,17530.0
2015-10-22 14:55:00,51.13,51.19,51.1,51.17,54350.0,37.5025,37.5465,37.4805,37.5318,54350.0
2015-10-22 15:00:00,51.16,51.19,51.15,51.19,25028.0,37.5245,37.5465,37.5172,37.5465,25028.0
2015-10-22 15:05:00,51.19,51.19,51.13,51.13,13368.0,37.5465,37.5465,37.5025,37.5025,13368.0
2015-10-22 15:10:00,51.12,51.13,51.12,51.13,9354.0,37.4952,37.5025,37.4952,37.5025,9354.0
2015-10-22 15:15:00,51.13,51.18,51.13,51.13,19678.0,37.5025,37.5392,37.5025,37.5025,19678.0
2015-10-22 15:20:00,51.15,51.17,51.12,51.16,21258.0,37.5172,37.5318,37.4952,37.5245,21258.0
2015-10-22 15:25:00,51.16,51.21,51.15,51.17,41820.0,37.5245,37.5612,37.5172,37.5318,41820.0
2015-10-22 15:30:00,51.17,51.21,51.17,51.19,31912.0,37.5318,37.5612,37.5318,37.5465,31912.0
2015-10-22 15:35:00,51.19,51.19,51.13,51.16,34526.0,37.5465,37.5465,37.5025,37.5245,34526.0
2015-10-22 15:40:00,51.16,51.21,51.15,51.2,33550.0,37.5245,37.5612,37.5172,37.5538,33550.0
2015-10-22 15:45:00,51.2,51.24,51.19,51.2,49748.0,37.5538,37.5832,37.5465,37.5538,49748.0
2015-10-22 15:50:00,51.2,51.21,51.18,51.2,96972.0,37.5538,37.5612,37.5392,37.5538,96972.0
2015-10-22 15:55:00,51.21,51.27,51.18,51.24,158014.0,37.5612,37.6052,37.5392,37.5832,158014.0
2015-10-23 09:30:00,51.21,51.35,51.2,51.35,49254.0,37.5612,37.6639,37.5538,37.6639,49254.0
2015-10-23 09:35:00,51.37,51.48,51.34,51.35,11054.0,37.6785,37.7592,37.6565,37.6639,11054.0
2015-10-23 09:40:00,51.29,51.34,51.22,51.29,14466.0,37.6199,37.6565,37.5685,37.6199,14466.0
2015-10-23 09:45:00,51.24,51.25,51.05,51.16,49478.0,37.5832,37.5905,37.4438,37.5245,49478.0
2015-10-23 09:50:00,51.18,51.27,51.14,51.22,19332.0,37.5392,37.6052,37.5098,37.5685,19332.0
2015-10-23 09:55:00,51.21,51.31,51.2,51.28,23312.0,37.5612,37.6345,37.5538,37.6125,23312.0
2015-10-23 10:00:00,51.29,51.36,51.26,51.35,42018.0,37.6199,37.6712,37.5979,37.6639,42018.0
2015-10-23 10:05:00,51.35,51.35,51.29,51.31,13630.0,37.6639,37.6639,37.6199,37.6345,13630.0
2015-10-23 10:10:00,51.31,51.34,51.27,51.29,42432.0,37.6345,37.6565,37.6052,37.6199,42432.0
2015-10-23 10:15:00,51.29,51.31,51.14,51.15,19238.0,37.6199,37.6345,37.5098,37.5172,19238.0
2015-10-23 10:20:00,51.14,51.27,51.13,51.26,12600.0,37.5098,37.6052,37.5025,37.5979,12600.0
2015-10-23 10:25:00,51.25,51.32,51.22,51.32,6228.0,37.5905,37.6419,37.5685,37.6419,6228.0
2015-10-23 10:30:00,51.3,51.37,51.3,51.33,24832.0,37.6272,37.6785,37.6272,37.6492,24832.0
2015-10-23 10:35:00,51.34,51.35,51.28,51.3,27912.0,37.6565,37.6639,37.6125,37.6272,27912.0
2015-10-23 10:40:00,51.28,51.38,51.24,51.38,28404.0,37.6125,37.6859,37.5832,37.6859,28404.0
2015-10-23 10:45:00,51.37,51.37,51.32,51.34,8634.0,37.6785,37.6785,37.6419,37.6565,8634.0
2015-10-23 10:50:00,51.36,51.4,51.29,51.3,28904.0,37.6712,37.7005,37.6199,37.6272,28904.0
2015-10-23 10:55:00,51.27,51.3,51.2,51.2,11848.0,37.6052,37.6272,37.5538,37.5538,11848.0
2015-10-23 11:00:00,51.22,51.25,51.2,51.21,8020.0,37.5685,37.5905,37.5538,37.5612,8020.0
2015-10-23 11:05:00,51.19,51.27,51.17,51.24,19002.0,37.5465,37.6052,37.5318,37.5832,19002.0
2015-10-23 11:10:00,51.23,51.24,51.12,51.13,12308.0,37.5758,37.5832,37.4952,37.5025,12308.0
2015-10-23 11:15:00,51.12,51.17,51.08,51.12,22692.0,37.4952,37.5318,37.4658,37.4952,22692.0
2015-10-23 11:20:00,51.12,51.13,51.06,51.08,18814.0,37.4952,37.5025,37.4512,37.4658,18814.0
2015-10-23 11:25:00,51.07,51.1,51.02,51.05,115602.0,37.4585,37.4805,37.4218,37.4438,115602.0
2015-10-23 11:30:00,51.02,51.04,50.95,50.96,21232.0,37.4218,37.4365,37.3705,37.3778,21232.0
2015-10-23 11:35:00,50.96,50.97,50.88,50.88,10378.0,37.3778,37.3851,37.3191,37.3191,10378.0
2015-10-23 11:40:00,50.9,51.0,50.89,50.96,16128.0,37.3338,37.4071,37.3265,37.3778,16128.0
2015-10-23 11:45:00,50.96,50.98,50.85,50.86,13974.0,37.3778,37.3925,37.2971,37.3045,13974.0
2015-10-23 11:50:00,50.86,50.89,50.81,50.82,25094.0,37.3045,37.3265,37.2678,37.2751,25094.0
2015-10-23 11:55:00,50.81,50.84,50.77,50.77,6900.0,37.2678,37.2898,37.2384,37.2384,6900.0
2015-10-23 12:00:00,50.78,50.85,50.76,50.81,10770.0,37.2458,37.2971,37.2311,37.2678,10770.0
2015-10-23 12:05:00,50.8,50.8,50.74,50.74,5968.0,37.2605,37.2605,37.2164,37.2164,5968.0
2015-10-23 12:10:00,50.73,50.79,50.73,50.73,10800.0,37.2091,37.2531,37.2091,37.2091,10800.0
2015-10-23 12:15:00,50.72,50.76,50.69,50.72,11650.0,37.2018,37.2311,37.1798,37.2018,11650.0
2015-10-23 12:20:00,50.72,50.72,50.69,50.71,14800.0,37.2018,37.2018,37.1798,37.1944,14800.0
2015-10-23 12:25:00,50.72,50.77,50.71,50.76,10200.0,37.2018,37.2384,37.1944,37.2311,10200.0
2015-10-23 12:30:00,50.76,50.76,50.68,50.69,17692.0,37.2311,37.2311,37.1724,37.1798,17692.0
2015-10-23 12:35:00,50.69,50.72,50.64,50.72,20812.0,37.1798,37.2018,37.1431,37.2018,20812.0
2015-10-23 12:40:00,50.73,50.8,50.73,50.8,16074.0,37.2091,37.2605,37.2091,37.2605,16074.0
2015-10-23 12:45:00,50.78,50.84,50.77,50.82,23262.0,37.2458,37.2898,37.2384,37.2751,23262.0
2015-10-23 12:50:00,50.82,50.84,50.77,50.78,11072.0,37.2751,37.2898,37.2384,37.2458,11072.0
2015-10-23 12:55:00,50.77,50.87,50.77,50.85,80210.0,37.2384,37.3118,37.2384,37.2971,80210.0
2015-10-23 13:00:00,50.85,50.87,50.83,50.85,29902.0,37.2971,37.3118,37.2825,37.2971,29902.0
2015-10-23 13:05:00,50.85,50.87,50.81,50.87,16600.0,37.2971,37.3118,37.2678,37.3118,16600.0
2015-10-23 13:10:00,50.87,50.9,50.83,50.85,10842.0,37.3118,37.3338,37.2825,37.2971,10842.0
2015-10-23 13:15:00,50.88,50.9,50.87,50.89,8152.0,37.3191,37.3338,37.3118,37.3265,8152.0
2015-10-23 13:20:00,50.9,50.95,50.89,50.94,13500.0,37.3338,37.3705,37.3265,37.3631,13500.0
2015-10-23 13:25:00,50.95,50.95,50.88,50.88,14254.0,37.3705,37.3705,37.3191,37.3191,14254.0
2015-10-23 13:30:00,50.87,50.9,50.81,50.83,11002.0,37.3118,37.3338,37.2678,37.2825,11002.0
2015-10-23 13:35:00,50.82,50.88,50.82,50.83,6004.0,37.2751,37.3191,37.2751,37.2825,6004.0
2015-10-23 13:40:00,50.84,50.85,50.83,50.83,10186.0,37.2898,37.2971,37.2825,37.2825,10186.0
2015-10-23 13:45:00,50.83,50.85,50.82,50.83,11502.0,37.2825,37.2971,37.2751,37.2825,11502.0
2015-10-23 13:50:00,50.84,50.85,50.82,50.84,8912.0,37.2898,37.2971,37.2751,37.2898,8912.0
2015-10-23 13:55:00,50.84,50.84,50.75,50.77,10650.0,37.2898,37.2898,37.2238,37.2384,10650.0
2015-10-23 14:00:00,50.78,50.86,50.78,50.83,16914.0,37.2458,37.3045,37.2458,37.2825,16914.0
2015-10-23 14:05:00,50.82,50.83,50.77,50.8,11114.0,37.2751,37.2825,37.2384,37.2605,11114.0
2015-10-23 14:10:00,50.81,50.83,50.78,50.78,9638.0,37.2678,37.2825,37.2458,37.2458,9638.0
2015-10-23 14:15:00,50.77,50.83,50.77,50.82,14534.0,37.2384,37.2825,37.2384,37.2751,14534.0
2015-10-23 14:20:00,50.83,50.85,50.8,50.85,14630.0,37.2825,37.2971,37.2605,37.2971,14630.0
2015-10-23 14:25:00,50.85,50.87,50.79,50.84,17662.0,37.2971,37.3118,37.2531,37.2898,17662.0
2015-10-23 14:30:00,50.85,50.86,50.82,50.85,12854.0,37.2971,37.3045,37.2751,37.2971,12854.0
2015-10-23 14:35:00,50.85,50.87,50.84,50.87,16790.0,37.2971,37.3118,37.2898,37.3118,16790.0
2015-10-23 14:40:00,50.87,50.88,50.84,50.85,28468.0,37.3118,37.3191,37.2898,37.2971,28468.0
2015-10-23 14:45:00,50.85,50.88,50.85,50.87,10148.0,37.2971,37.3191,37.2971,37.3118,10148.0
2015-10-23 14:50:00,50.87,50.87,50.76,50.77,14610.0,37.3118,37.3118,37.2311,37.2384,14610.0
2015-10-23 14:55:00,50.77,50.82,50.76,50.77,14110.0,37.2384,37.2751,37.2311,37.2384,14110.0
2015-10-23 15:00:00,50.77,50.8,50.76,50.77,15814.0,37.2384,37.2605,37.2311,37.2384,15814.0
2015-10-23 15:05:00,50.78,50.81,50.76,50.76,13468.0,37.2458,37.2678,37.2311,37.2311,13468.0
2015-10-23 15:10:00,50.76,50.77,50.73,50.74,17506.0,37.2311,37.2384,37.2091,37.2164,17506.0
2015-10-23 15:15:00,50.74,50.77,50.69,50.72,25110.0,37.2164,37.2384,37.1798,37.2018,25110.0
2015-10-23 15:20:00,50.71,50.71,50.65,50.65,24432.0,37.1944,37.1944,37.1504,37.1504,24432.0
2015-10-23 15:25:00,50.65,50.67,50.63,50.63,25354.0,37.1504,37.1651,37.1358,37.1358,25354.0
2015-10-23 15:30:00,50.64,50.7,50.62,50.7,43438.0,37.1431,37.1871,37.1284,37.1871,43438.0
2015-10-23 15:35:00,50.7,50.71,50.64,50.65,55644.0,37.1871,37.1944,37.1431,37.1504,55644.0
2015-10-23 15:40:00,50.65,50.71,50.65,50.7,20972.0,37.1504,37.1944,37.1504,37.1871,20972.0
2015-10-23 15:45:00,50.7,50.76,50.7,50.73,39432.0,37.1871,37.2311,37.1871,37.2091,39432.0
2015-10-23 15:50:00,50.73,50.75,50.73,50.74,31364.0,37.2091,37.2238,37.2091,37.2164,31364.0
2015-10-23 15:55:00,50.74,50.77,50.73,50.74,86316.0,37.2164,37.2384,37.2091,37.2164,86316.0
2015-10-26 09:30:00,50.82,50.92,50.63,50.88,31774.0,37.2751,37.3485,37.1358,37.3191,31774.0
2015-10-26 09:35:00,50.83,50.83,50.49,50.56,23506.0,37.2825,37.2825,37.0331,37.0844,23506.0
2015-10-26 09:40:00,50.56,50.72,50.53,50.68,19068.0,37.0844,37.2018,37.0624,37.1724,19068.0
2015-10-26 09:45:00,50.64,50.65,50.54,50.58,11834.0,37.1431,37.1504,37.0698,37.0991,11834.0
2015-10-26 09:50:00,50.6,50.66,50.58,50.63,17036.0,37.1138,37.1578,37.0991,37.1358,17036.0
2015-10-26 09:55:00,50.62,50.63,50.48,50.51,59308.0,37.1284,37.1358,37.0257,37.0477,59308.0
2015-10-26 10:00:00,50.49,50.54,50.47,50.48,25998.0,37.0331,37.0698,37.0184,37.0257,25998.0
2015-10-26 10:05:00,50.49,50.58,50.48,50.56,39104.0,37.0331,37.0991,37.0257,37.0844,39104.0
2015-10-26 10:10:00,50.57,50.57,50.5,50.5,20352.0,37.0918,37.0918,37.0404,37.0404,20352.0
2015-10-26 10:15:00,50.49,50.57,50.47,50.57,10700.0,37.0331,37.0918,37.0184,37.0918,10700.0
2015-10-26 10:20:00,50.58,50.59,50.54,50.54,16592.0,37.0991,37.1064,37.0698,37.0698,16592.0
2015-10-26 10:25:00,50.54,50.54,50.47,50.48,17700.0,37.0698,37.0698,37.0184,37.0257,17700.0
2015-10-26 10:30:00,50.48,50.51,50.44,50.44,16804.0,37.0257,37.0477,36.9964,36.9964,16804.0
2015-10-26 10:35:00,50.44,50.48,50.39,50.44,23730.0,36.9964,37.0257,36.9597,36.9964,23730.0
2015-10-26 10:40:00,50.44,50.45,50.32,50.32,16024.0,36.9964,37.0037,36.9084,36.9084,16024.0
2015-10-26 10:45:00,50.32,50.32,50.26,50.27,23928.0,36.9084,36.9084,36.8644,36.8717,23928.0
2015-10-26 10:50:00,50.28,50.3,50.24,50.27,13038.0,36.879,36.8937,36.8497,36.8717,13038.0
2015-10-26 10:55:00,50.27,50.36,50.27,50.35,14028.0,36.8717,36.9377,36.8717,36.9304,14028.0
2015-10-26 11:00:00,50.37,50.38,50.33,50.37,15812.0,36.9451,36.9524,36.9157,36.9451,15812.0
2015-10-26 11:05:00,50.37,50.42,50.36,50.41,11468.0,36.9451,36.9817,36.9377,36.9744,11468.0
2015-10-26 11:10:00,50.42,50.44,50.33,50.35,162122.0,36.9817,36.9964,36.9157,36.9304,162122.0
2015-10-26 11:15:00,50.35,50.45,50.32,50.45,13998.0,36.9304,37.0037,36.9084,37.0037,13998.0
2015-10-26 11:20:00,50.44,50.47,50.42,50.46,6800.0,36.9964,37.0184,36.9817,37.0111,6800.0
2015-10-26 11:25:00,50.45,50.45,50.4,50.43,6200.0,37.0037,37.0037,36.9671,36.9891,6200.0
2015-10-26 11:30:00,50.44,50.49,50.4,50.46,9818.0,36.9964,37.0331,36.9671,37.0111,9818.0
2015-10-26 11:35:00,50.47,50.47,50.42,50.43,10002.0,37.0184,37.0184,36.9817,36.9891,10002.0
2015-10-26 11:40:00,50.42,50.43,50.4,50.42,22144.0,36.9817,36.9891,36.9671,36.9817,22144.0
2015-10-26 11:45:00,50.43,50.45,50.38,50.38,25988.0,36.9891,37.0037,36.9524,36.9524,25988.0
2015-10-26 11:50:00,50.38,50.42,50.37,50.42,14198.0,36.9524,36.9817,36.9451,36.9817,14198.0
2015-10-26 11:55:00,50.43,50.49,50.43,50.45,12736.0,36.9891,37.0331,36.9891,37.0037,12736.0
2015-10-26 12:00:00,50.46,50.5,50.45,50.49,14502.0,37.0111,37.0404,37.0037,37.0331,14502.0
2015-10-26 12:05:00,50.49,50.52,50.44,50.51,13518.0,37.0331,37.0551,36.9964,37.0477,13518.0
2015-10-26 12:10:00,50.48,50.51,50.46,50.51,8600.0,37.0257,37.0477,37.0111,37.0477,8600.0
2015-10-26 12:15:00,50.49,50.51,50.46,50.47,11640.0,37.0331,37.0477,37.0111,37.0184,11640.0
2015-10-26 12:20:00,50.46,50.48,50.45,50.48,8800.0,37.0111,37.0257,37.0037,37.0257,8800.0
2015-10-26 12:25:00,50.49,50.5,50.44,50.47,20454.0,37.0331,37.0404,36.9964,37.0184,20454.0
2015-10-26 12:30:00,50.48,50.51,50.48,50.51,16404.0,37.0257,37.0477,37.0257,37.0477,16404.0
2015-10-26 12:35:00,50.52,50.52,50.48,50.51,32848.0,37.0551,37.0551,37.0257,37.0477,32848.0
2015-10-26 12:40:00,50.52,50.58,50.48,50.56,21038.0,37.0551,37.0991,37.0257,37.0844,21038.0
2015-10-26 12:45:00,50.54,50.58,50.52,50.58,25028.0,37.0698,37.0991,37.0551,37.0991,25028.0
2015-10-26 12:50:00,50.58,50.6,50.54,50.59,36292.0,37.0991,37.1138,37.0698,37.1064,36292.0
2015-10-26 12:55:00,50.59,50.59,50.54,50.55,19342.0,37.1064,37.1064,37.0698,37.0771,19342.0
2015-10-26 13:00:00,50.56,50.57,50.51,50.52,8810.0,37.0844,37.0918,37.0477,37.0551,8810.0
2015-10-26 13:05:00,50.53,50.6,50.5,50.5,15894.0,37.0624,37.1138,37.0404,37.0404,15894.0
2015-10-26 13:10:00,50.5,50.51,50.47,50.48,10354.0,37.0404,37.0477,37.0184,37.0257,10354.0
2015-10-26 13:15:00,50.49,50.52,50.49,50.5,7524.0,37.0331,37.0551,37.0331,37.0404,7524.0
2015-10-26 13:20:00,50.5,50.53,50.45,50.45,53602.0,37.0404,37.0624,37.0037,37.0037,53602.0
2015-10-26 13:25:00,50.45,50.48,50.45,50.47,7588.0,37.0037,37.0257,37.0037,37.0184,7588.0
2015-10-26 13:30:00,50.48,50.54,50.47,50.52,25604.0,37.0257,37.0698,37.0184,37.0551,25604.0
2015-10-26 13:35:00,50.52,50.53,50.5,50.51,10532.0,37.0551,37.0624,37.0404,37.0477,10532.0
2015-10-26 13:40:00,50.52,50.56,50.52,50.53,11340.0,37.0551,37.0844,37.0551,37.0624,11340.0
2015-10-26 13:45:00,50.54,50.58,50.52,50.54,10192.0,37.0698,37.0991,37.0551,37.0698,10192.0
2015-10-26 13:50:00,50.54,50.62,50.54,50.62,4026.0,37.0698,37.1284,37.0698,37.1284,4026.0
2015-10-26 13:55:00,50.6,50.63,50.59,50.6,11208.0,37.1138,37.1358,37.1064,37.1138,11208.0
2015-10-26 14:00:00,50.6,50.7,50.6,50.69,10376.0,37.1138,37.1871,37.1138,37.1798,10376.0
2015-10-26 14:05:00,50.67,50.68,50.64,50.68,22788.0,37.1651,37.1724,37.1431,37.1724,22788.0
2015-10-26 14:10:00,50.67,50.69,50.59,50.6,48470.0,37.1651,37.1798,37.1064,37.1138,48470.0
2015-10-26 14:15:00,50.61,50.63,50.57,50.59,9672.0,37.1211,37.1358,37.0918,37.1064,9672.0
2015-10-26 14:20:00,50.6,50.62,50.57,50.6,12904.0,37.1138,37.1284,37.0918,37.1138,12904.0
2015-10-26 14:25:00,50.6,50.61,50.58,50.6,10940.0,37.1138,37.1211,37.0991,37.1138,10940.0
2015-10-26 14:30:00,50.61,50.62,50.57,50.6,25478.0,37.1211,37.1284,37.0918,37.1138,25478.0
2015-10-26 14:35:00,50.61,50.63,50.6,50.62,7484.0,37.1211,37.1358,37.1138,37.1284,7484.0
2015-10-26 14:40:00,50.63,50.66,50.62,50.66,10416.0,37.1358,37.1578,37.1284,37.1578,10416.0
2015-10-26 14:45:00,50.67,50.7,50.66,50.66,31358.0,37.1651,37.1871,37.1578,37.1578,31358.0
2015-10-26 14:50:00,50.67,50.67,50.62,50.63,14674.0,37.1651,37.1651,37.1284,37.1358,14674.0
2015-10-26 14:55:00,50.63,50.68,50.63,50.66,9542.0,37.1358,37.1724,37.1358,37.1578,9542.0
2015-10-26 15:00:00,50.66,50.67,50.63,50.66,7862.0,37.1578,37.1651,37.1358,37.1578,7862.0
2015-10-26 15:05:00,50.67,50.67,50.63,50.66,19096.0,37.1651,37.1651,37.1358,37.1578,19096.0
2015-10-26 15:10:00,50.65,50.67,50.63,50.66,35016.0,37.1504,37.1651,37.1358,37.1578,35016.0
2015-10-26 15:15:00,50.67,50.68,50.63,50.63,14156.0,37.1651,37.1724,37.1358,37.1358,14156.0
2015-10-26 15:20:00,50.64,50.66,50.63,50.66,16066.0,37.1431,37.1578,37.1358,37.1578,16066.0
2015-10-26 15:25:00,50.65,50.71,50.64,50.68,33322.0,37.1504,37.1944,37.1431,37.1724,33322.0
2015-10-26 15:30:00,50.68,50.7,50.64,50.64,22446.0,37.1724,37.1871,37.1431,37.1431,22446.0
2015-10-26 15:35:00,50.66,50.67,50.63,50.66,19322.0,37.1578,37.1651,37.1358,37.1578,19322.0
2015-10-26 15:40:00,50.65,50.7,50.65,50.7,26022.0,37.1504,37.1871,37.1504,37.1871,26022.0
2015-10-26 15:45:00,50.7,50.73,50.7,50.7,26750.0,37.1871,37.2091,37.1871,37.1871,26750.0
2015-10-26 15:50:00,50.71,50.71,50.68,50.69,26718.0,37.1944,37.1944,37.1724,37.1798,26718.0
2015-10-26 15:55:00,50.69,50.76,50.68,50.72,72398.0,37.1798,37.2311,37.1724,37.2018,72398.0
2015-10-27 09:30:00,50.54,50.73,50.46,50.46,21764.0,37.0698,37.2091,37.0111,37.0111,21764.0
2015-10-27 09:35:00,50.46,50.47,50.36,50.45,28314.0,37.0111,37.0184,36.9377,37.0037,28314.0
2015-10-27 09:40:00,50.45,50.48,50.27,50.27,26520.0,37.0037,37.0257,36.8717,36.8717,26520.0
2015-10-27 09:45:00,50.32,50.49,50.32,50.45,30566.0,36.9084,37.0331,36.9084,37.0037,30566.0
2015-10-27 09:50:00,50.42,50.47,50.38,50.4,28154.0,36.9817,37.0184,36.9524,36.9671,28154.0
2015-10-27 09:55:00,50.37,50.39,50.35,50.37,14418.0,36.9451,36.9597,36.9304,36.9451,14418.0
2015-10-27 10:00:00,50.36,50.38,50.31,50.36,15906.0,36.9377,36.9524,36.9011,36.9377,15906.0
2015-10-27 10:05:00,50.37,50.42,50.33,50.33,15504.0,36.9451,36.9817,36.9157,36.9157,15504.0
2015-10-27 10:10:00,50.33,50.35,50.29,50.35,12618.0,36.9157,36.9304,36.8864,36.9304,12618.0
2015-10-27 10:15:00,50.35,50.38,50.3,50.36,10024.0,36.9304,36.9524,36.8937,36.9377,10024.0
2015-10-27 10:20:00,50.32,50.32,50.24,50.29,12954.0,36.9084,36.9084,36.8497,36.8864,12954.0
2015-10-27 10:25:00,50.27,50.32,50.24,50.32,16072.0,36.8717,36.9084,36.8497,36.9084,16072.0
2015-10-27 10:30:00,50.32,50.33,50.22,50.22,28742.0,36.9084,36.9157,36.835,36.835,28742.0
2015-10-27 10:35:00,50.22,50.22,50.19,50.19,7402.0,36.835,36.835,36.813,36.813,7402.0
2015-10-27 10:40:00,50.19,50.3,50.17,50.28,12282.0,36.813,36.8937,36.7984,36.879,12282.0
2015-10-27 10:45:00,50.26,50.26,50.15,50.2,13572.0,36.8644,36.8644,36.7837,36.8204,13572.0
2015-10-27 10:50:00,50.22,50.25,50.19,50.25,6896.0,36.835,36.857,36.813,36.857,6896.0
2015-10-27 10:55:00,50.25,50.35,50.25,50.34,4426.0,36.857,36.9304,36.857,36.9231,4426.0
2015-10-27 11:00:00,50.33,50.41,50.3,50.38,14998.0,36.9157,36.9744,36.8937,36.9524,14998.0
2015-10-27 11:05:00,50.38,50.4,50.36,50.4,5624.0,36.9524,36.9671,36.9377,36.9671,5624.0
2015-10-27 11:10:00,50.42,50.43,50.38,50.38,3802.0,36.9817,36.9891,36.9524,36.9524,3802.0
2015-10-27 11:15:00,50.38,50.41,50.35,50.37,11240.0,36.9524,36.9744,36.9304,36.9451,11240.0
2015-10-27 11:20:00,50.35,50.39,50.33,50.33,9754.0,36.9304,36.9597,36.9157,36.9157,9754.0
2015-10-27 11:25:00,50.35,50.38,50.34,50.34,5880.0,36.9304,36.9524,36.9231,36.9231,5880.0
2015-10-27 11:30:00,50.34,50.4,50.34,50.37,7482.0,36.9231,36.9671,36.9231,36.9451,7482.0
2015-10-27 11:35:00,50.38,50.42,50.36,50.36,6400.0,36.9524,36.9817,36.9377,36.9377,6400.0
2015-10-27 11:40:00,50.37,50.47,50.37,50.45,6800.0,36.9451,37.0184,36.9451,37.0037,6800.0
2015-10-27 11:45:00,50.45,50.49,50.44,50.47,11050.0,37.0037,37.0331,36.9964,37.0184,11050.0
2015-10-27 11:50:00,50.48,50.48,50.38,50.39,11874.0,37.0257,37.0257,36.9524,36.9597,11874.0
2015-10-27 11:55:00,50.38,50.42,50.35,50.37,9962.0,36.9524,36.9817,36.9304,36.9451,9962.0
2015-10-27 12:00:00,50.37,50.38,50.31,50.31,2984.0,36.9451,36.9524,36.9011,36.9011,2984.0
2015-10-27 12:05:00,50.29,50.33,50.29,50.32,6854.0,36.8864,36.9157,36.8864,36.9084,6854.0
2015-10-27 12:10:00,50.34,50.38,50.34,50.37,5828.0,36.9231,36.9524,36.9231,36.9451,5828.0
2015-10-27 12:15:00,50.39,50.43,50.39,50.43,3600.0,36.9597,36.9891,36.9597,36.9891,3600.0
2015-10-27 12:20:00,50.43,50.43,50.41,50.43,5896.0,36.9891,36.9891,36.9744,36.9891,5896.0
2015-10-27 12:25:00,50.43,50.44,50.4,50.41,4800.0,36.9891,36.9964,36.9671,36.9744,4800.0
2015-10-27 12:30:00,50.41,50.42,50.39,50.4,5266.0,36.9744,36.9817,36.9597,36.9671,5266.0
2015-10-27 12:35:00,50.38,50.46,50.36,50.46,7904.0,36.9524,37.0111,36.9377,37.0111,7904.0
2015-10-27 12:40:00,50.47,50.5,50.44,50.49,8430.0,37.0184,37.0404,36.9964,37.0331,8430.0
2015-10-27 12:45:00,50.49,50.52,50.49,50.51,3002.0,37.0331,37.0551,37.0331,37.0477,3002.0
2015-10-27 12:50:00,50.49,50.49,50.46,50.46,4120.0,37.0331,37.0331,37.0111,37.0111,4120.0
2015-10-27 12:55:00,50.48,50.49,50.43,50.43,3162.0,37.0257,37.0331,36.9891,36.9891,3162.0
2015-10-27 13:00:00,50.38,50.39,50.34,50.34,3202.0,36.9524,36.9597,36.9231,36.9231,3202.0
2015-10-27 13:05:00,50.35,50.41,50.32,50.4,8596.0,36.9304,36.9744,36.9084,36.9671,8596.0
2015-10-27 13:10:00,50.39,50.42,50.37,50.42,7362.0,36.9597,36.9817,36.9451,36.9817,7362.0
2015-10-27 13:15:00,50.43,50.43,50.38,50.38,9042.0,36.9891,36.9891,36.9524,36.9524,9042.0
2015-10-27 13:20:00,50.38,50.39,50.37,50.39,4070.0,36.9524,36.9597,36.9451,36.9597,4070.0
2015-10-27 13:25:00,50.42,50.42,50.4,50.4,7230.0,36.9817,36.9817,36.9671,36.9671,7230.0
2015-10-27 13:30:00,50.4,50.4,50.37,50.4,19496.0,36.9671,36.9671,36.9451,36.9671,19496.0
2015-10-27 13:35:00,50.41,50.42,50.36,50.37,31714.0,36.9744,36.9817,36.9377,36.9451,31714.0
2015-10-27 13:40:00,50.38,50.4,50.36,50.36,10074.0,36.9524,36.9671,36.9377,36.9377,10074.0
2015-10-27 13:45:00,50.37,50.37,50.31,50.33,13844.0,36.9451,36.9451,36.9011,36.9157,13844.0
2015-10-27 13:50:00,50.34,50.34,50.24,50.24,8122.0,36.9231,36.9231,36.8497,36.8497,8122.0
2015-10-27 13:55:00,50.24,50.27,50.23,50.27,5700.0,36.8497,36.8717,36.8424,36.8717,5700.0
2015-10-27 14:00:00,50.24,50.31,50.24,50.31,9848.0,36.8497,36.9011,36.8497,36.9011,9848.0
2015-10-27 14:05:00,50.33,50.34,50.3,50.3,8828.0,36.9157,36.9231,36.8937,36.8937,8828.0
2015-10-27 14:10:00,50.29,50.29,50.26,50.26,4214.0,36.8864,36.8864,36.8644,36.8644,4214.0
2015-10-27 14:15:00,50.26,50.3,50.24,50.24,16728.0,36.8644,36.8937,36.8497,36.8497,16728.0
2015-10-27 14:20:00,50.24,50.29,50.24,50.27,12402.0,36.8497,36.8864,36.8497,36.8717,12402.0
2015-10-27 14:25:00,50.27,50.32,50.25,50.32,17082.0,36.8717,36.9084,36.857,36.9084,17082.0
2015-10-27 14:30:00,50.31,50.33,50.3,50.31,17448.0,36.9011,36.9157,36.8937,36.9011,17448.0
2015-10-27 14:35:00,50.32,50.34,50.29,50.34,16398.0,36.9084,36.9231,36.8864,36.9231,16398.0
2015-10-27 14:40:00,50.35,50.37,50.35,50.35,10388.0,36.9304,36.9451,36.9304,36.9304,10388.0
2015-10-27 14:45:00,50.34,50.37,50.31,50.31,15110.0,36.9231,36.9451,36.9011,36.9011,15110.0
2015-10-27 14:50:00,50.32,50.37,50.32,50.35,13426.0,36.9084,36.9451,36.9084,36.9304,13426.0
2015-10-27 14:55:00,50.35,50.4,50.34,50.37,14350.0,36.9304,36.9671,36.9231,36.9451,14350.0
2015-10-27 15:00:00,50.37,50.39,50.36,50.38,19222.0,36.9451,36.9597,36.9377,36.9524,19222.0
2015-10-27 15:05:00,50.39,50.42,50.38,50.39,20352.0,36.9597,36.9817,36.9524,36.9597,20352.0
2015-10-27 15:10:00,50.38,50.44,50.38,50.44,31802.0,36.9524,36.9964,36.9524,36.9964,31802.0
2015-10-27 15:15:00,50.43,50.45,50.43,50.44,17694.0,36.9891,37.0037,36.9891,36.9964,17694.0
2015-10-27 15:20:00,50.44,50.52,50.44,50.52,26458.0,36.9964,37.0551,36.9964,37.0551,26458.0
2015-10-27 15:25:00,50.51,50.54,50.51,50.52,27290.0,37.0477,37.0698,37.0477,37.0551,27290.0
2015-10-27 15:30:00,50.53,50.54,50.49,50.5,47290.0,37.0624,37.0698,37.0331,37.0404,47290.0
2015-10-27 15:35:00,50.51,50.51,50.45,50.46,11432.0,37.0477,37.0477,37.0037,37.0111,11432.0
2015-10-27 15:40:00,50.46,50.52,50.45,50.46,17064.0,37.0111,37.0551,37.0037,37.0111,17064.0
2015-10-27 15:45:00,50.46,50.47,50.44,50.46,26118.0,37.0111,37.0184,36.9964,37.0111,26118.0
2015-10-27 15:50:00,50.47,50.51,50.47,50.51,43114.0,37.0184,37.0477,37.0184,37.0477,43114.0
2015-10-27 15:55:00,50.51,50.56,50.51,50.51,78412.0,37.0477,37.0844,37.0477,37.0477,78412.0
2015-10-28 09:30:00,50.51,50.63,50.43,50.63,15116.0,37.0477,37.1358,36.9891,37.1358,15116.0
2015-10-28 09:35:00,50.55,50.7,50.55,50.67,8566.0,37.0771,37.1871,37.0771,37.1651,8566.0
2015-10-28 09:40:00,50.67,50.69,50.6,50.6,6820.0,37.1651,37.1798,37.1138,37.1138,6820.0
2015-10-28 09:45:00,50.63,50.67,50.59,50.61,13706.0,37.1358,37.1651,37.1064,37.1211,13706.0
2015-10-28 09:50:00,50.61,50.68,50.6,50.63,9624.0,37.1211,37.1724,37.1138,37.1358,9624.0
2015-10-28 09:55:00,50.62,50.65,50.56,50.58,19234.0,37.1284,37.1504,37.0844,37.0991,19234.0
2015-10-28 10:00:00,50.54,50.63,50.54,50.6,16174.0,37.0698,37.1358,37.0698,37.1138,16174.0
2015-10-28 10:05:00,50.6,50.6,50.52,50.52,7400.0,37.1138,37.1138,37.0551,37.0551,7400.0
2015-10-28 10:10:00,50.51,50.58,50.51,50.58,10766.0,37.0477,37.0991,37.0477,37.0991,10766.0
2015-10-28 10:15:00,50.57,50.57,50.5,50.57,13942.0,37.0918,37.0918,37.0404,37.0918,13942.0
2015-10-28 10:20:00,50.57,50.57,50.47,50.47,13294.0,37.0918,37.0918,37.0184,37.0184,13294.0
2015-10-28 10:25:00,50.47,50.48,50.35,50.37,10724.0,37.0184,37.0257,36.9304,36.9451,10724.0
2015-10-28 10:30:00,50.37,50.4,50.34,50.34,10954.0,36.9451,36.9671,36.9231,36.9231,10954.0
2015-10-28 10:35:00,50.35,50.43,50.34,50.4,8894.0,36.9304,36.9891,36.9231,36.9671,8894.0
2015-10-28 10:40:00,50.42,50.47,50.41,50.44,10428.0,36.9817,37.0184,36.9744,36.9964,10428.0
2015-10-28 10:45:00,50.45,50.45,50.4,50.44,10038.0,37.0037,37.0037,36.9671,36.9964,10038.0
2015-10-28 10:50:00,50.43,50.43,50.36,50.36,5206.0,36.9891,36.9891,36.9377,36.9377,5206.0
2015-10-28 10:55:00,50.37,50.44,50.35,50.44,13158.0,36.9451,36.9964,36.9304,36.9964,13158.0
2015-10-28 11:00:00,50.44,50.47,50.42,50.46,4738.0,36.9964,37.0184,36.9817,37.0111,4738.0
2015-10-28 11:05:00,50.45,50.46,50.43,50.43,5836.0,37.0037,37.0111,36.9891,36.9891,5836.0
2015-10-28 11:10:00,50.43,50.46,50.43,50.46,9284.0,36.9891,37.0111,36.9891,37.0111,9284.0
2015-10-28 11:15:00,50.46,50.48,50.45,50.47,8108.0,37.0111,37.0257,37.0037,37.0184,8108.0
2015-10-28 11:20:00,50.48,50.49,50.45,50.48,10690.0,37.0257,37.0331,37.0037,37.0257,10690.0
2015-10-28 11:25:00,50.46,50.54,50.45,50.52,11612.0,37.0111,37.0698,37.0037,37.0551,11612.0
2015-10-28 11:30:00,50.52,50.54,50.48,50.48,10890.0,37.0551,37.0698,37.0257,37.0257,10890.0
2015-10-28 11:35:00,50.47,50.51,50.44,50.45,8790.0,37.0184,37.0477,36.9964,37.0037,8790.0
2015-10-28 11:40:00,50.45,50.47,50.43,50.45,9948.0,37.0037,37.0184,36.9891,37.0037,9948.0
2015-10-28 11:45:00,50.45,50.47,50.43,50.44,12044.0,37.0037,37.0184,36.9891,36.9964,12044.0
2015-10-28 11:50:00,50.44,50.5,50.41,50.48,27346.0,36.9964,37.0404,36.9744,37.0257,27346.0
2015-10-28 11:55:00,50.48,50.53,50.42,50.53,14436.0,37.0257,37.0624,36.9817,37.0624,14436.0
2015-10-28 12:00:00,50.52,50.54,50.5,50.54,15336.0,37.0551,37.0698,37.0404,37.0698,15336.0
2015-10-28 12:05:00,50.54,50.59,50.54,50.58,13772.0,37.0698,37.1064,37.0698,37.0991,13772.0
2015-10-28 12:10:00,50.58,50.58,50.54,50.57,17000.0,37.0991,37.0991,37.0698,37.0918,17000.0
2015-10-28 12:15:00,50.57,50.57,50.52,50.55,17356.0,37.0918,37.0918,37.0551,37.0771,17356.0
2015-10-28 12:20:00,50.54,50.58,50.49,50.53,82566.0,37.0698,37.0991,37.0331,37.0624,82566.0
2015-10-28 12:25:00,50.54,50.54,50.47,50.5,53294.0,37.0698,37.0698,37.0184,37.0404,53294.0
2015-10-28 12:30:00,50.5,50.51,50.42,50.43,17468.0,37.0404,37.0477,36.9817,36.9891,17468.0
2015-10-28 12:35:00,50.43,50.49,50.42,50.49,19660.0,36.9891,37.0331,36.9817,37.0331,19660.0
2015-10-28 12:40:00,50.47,50.51,50.47,50.49,28650.0,37.0184,37.0477,37.0184,37.0331,28650.0
2015-10-28 12:45:00,50.49,50.54,50.48,50.52,40168.0,37.0331,37.0698,37.0257,37.0551,40168.0
2015-10-28 12:50:00,50.52,50.52,50.48,50.48,7302.0,37.0551,37.0551,37.0257,37.0257,7302.0
2015-10-28 12:55:00,50.48,50.5,50.47,50.48,9090.0,37.0257,37.0404,37.0184,37.0257,9090.0
2015-10-28 13:00:00,50.46,50.46,50.38,50.39,11084.0,37.0111,37.0111,36.9524,36.9597,11084.0
2015-10-28 13:05:00,50.4,50.4,50.35,50.37,7812.0,36.9671,36.9671,36.9304,36.9451,7812.0
2015-10-28 13:10:00,50.35,50.38,50.33,50.37,10154.0,36.9304,36.9524,36.9157,36.9451,10154.0
2015-10-28 13:15:00,50.38,50.38,50.32,50.32,6446.0,36.9524,36.9524,36.9084,36.9084,6446.0
2015-10-28 13:20:00,50.33,50.33,50.26,50.26,11730.0,36.9157,36.9157,36.8644,36.8644,11730.0
2015-10-28 13:25:00,50.25,50.26,50.19,50.2,15974.0,36.857,36.8644,36.813,36.8204,15974.0
2015-10-28 13:30:00,50.22,50.24,50.2,50.21,27330.0,36.835,36.8497,36.8204,36.8277,27330.0
2015-10-28 13:35:00,50.21,50.24,50.2,50.24,17380.0,36.8277,36.8497,36.8204,36.8497,17380.0
2015-10-28 13:40:00,50.24,50.26,50.21,50.24,28314.0,36.8497,36.8644,36.8277,36.8497,28314.0
2015-10-28 13:45:00,50.24,50.35,50.24,50.34,23212.0,36.8497,36.9304,36.8497,36.9231,23212.0
2015-10-28 13:50:00,50.35,50.45,50.35,50.45,15418.0,36.9304,37.0037,36.9304,37.0037,15418.0
2015-10-28 13:55:00,50.44,50.56,50.44,50.47,23488.0,36.9964,37.0844,36.9964,37.0184,23488.0
2015-10-28 14:00:00,50.42,50.45,49.98,50.0,25880.0,36.9817,37.0037,36.659,36.6737,25880.0
2015-10-28 14:05:00,50.05,50.06,49.87,50.03,87928.0,36.7103,36.7177,36.5783,36.6957,87928.0
2015-10-28 14:10:00,50.0,50.02,49.75,49.84,93862.0,36.6737,36.6883,36.4903,36.5563,93862.0
2015-10-28 14:15:00,49.85,49.87,49.79,49.81,44904.0,36.5637,36.5783,36.5196,36.5343,44904.0
2015-10-28 14:20:00,49.83,49.96,49.83,49.9,29722.0,36.549,36.6443,36.549,36.6003,29722.0
2015-10-28 14:25:00,49.9,50.01,49.9,49.97,20202.0,36.6003,36.681,36.6003,36.6517,20202.0
2015-10-28 14:30:00,49.97,49.98,49.87,49.92,21330.0,36.6517,36.659,36.5783,36.615,21330.0
2015-10-28 14:35:00,49.91,49.91,49.84,49.88,16278.0,36.6077,36.6077,36.5563,36.5857,16278.0
2015-10-28 14:40:00,49.88,50.02,49.88,49.97,88430.0,36.5857,36.6883,36.5857,36.6517,88430.0
2015-10-28 14:45:00,49.97,50.03,49.96,50.01,37950.0,36.6517,36.6957,36.6443,36.681,37950.0
2015-10-28 14:50:00,50.01,50.13,49.96,50.1,41504.0,36.681,36.769,36.6443,36.747,41504.0
2015-10-28 14:55:00,50.08,50.13,50.06,50.08,21442.0,36.7324,36.769,36.7177,36.7324,21442.0
2015-10-28 15:00:00,50.08,50.16,50.08,50.13,19354.0,36.7324,36.791,36.7324,36.769,19354.0
2015-10-28 15:05:00,50.12,50.21,50.1,50.19,33074.0,36.7617,36.8277,36.747,36.813,33074.0
2015-10-28 15:10:00,50.19,50.22,50.16,50.22,40254.0,36.813,36.835,36.791,36.835,40254.0
2015-10-28 15:15:00,50.2,50.26,50.18,50.2,62220.0,36.8204,36.8644,36.8057,36.8204,62220.0
2015-10-28 15:20:00,50.2,50.2,50.16,50.17,17276.0,36.8204,36.8204,36.791,36.7984,17276.0
2015-10-28 15:25:00,50.18,50.22,50.14,50.15,38296.0,36.8057,36.835,36.7764,36.7837,38296.0
2015-10-28 15:30:00,50.16,50.26,50.16,50.19,23884.0,36.791,36.8644,36.791,36.813,23884.0
2015-10-28 15:35:00,50.19,50.26,50.17,50.23,46434.0,36.813,36.8644,36.7984,36.8424,46434.0
2015-10-28 15:40:00,50.23,50.31,50.21,50.31,32664.0,36.8424,36.9011,36.8277,36.9011,32664.0
2015-10-28 15:45:00,50.31,50.38,50.29,50.34,70604.0,36.9011,36.9524,36.8864,36.9231,70604.0
2015-10-28 15:50:00,50.33,50.38,50.32,50.38,79132.0,36.9157,36.9524,36.9084,36.9524,79132.0
2015-10-28 15:55:00,50.38,50.48,50.38,50.46,81668.0,36.9524,37.0257,36.9524,37.0111,81668.0
2015-10-29 09:30:00,50.25,50.38,50.2,50.26,22200.0,36.857,36.9524,36.8204,36.8644,22200.0
2015-10-29 09:35:00,50.29,50.29,50.05,50.1,24806.0,36.8864,36.8864,36.7103,36.747,24806.0
2015-10-29 09:40:00,50.09,50.13,50.06,50.12,8462.0,36.7397,36.769,36.7177,36.7617,8462.0
2015-10-29 09:45:00,50.11,50.19,50.09,50.1,15362.0,36.7544,36.813,36.7397,36.747,15362.0
2015-10-29 09:50:00,50.09,50.09,50.02,50.06,7434.0,36.7397,36.7397,36.6883,36.7177,7434.0
2015-10-29 09:55:00,50.08,50.1,50.02,50.02,20676.0,36.7324,36.747,36.6883,36.6883,20676.0
2015-10-29 10:00:00,50.05,50.05,49.9,49.93,27300.0,36.7103,36.7103,36.6003,36.6223,27300.0
2015-10-29 10:05:00,49.97,49.97,49.81,49.92,26420.0,36.6517,36.6517,36.5343,36.615,26420.0
2015-10-29 10:10:00,49.92,50.01,49.91,49.97,38130.0,36.615,36.681,36.6077,36.6517,38130.0
2015-10-29 10:15:00,49.97,49.98,49.85,49.91,69722.0,36.6517,36.659,36.5637,36.6077,69722.0
2015-10-29 10:20:00,49.9,49.93,49.86,49.9,49092.0,36.6003,36.6223,36.571,36.6003,49092.0
2015-10-29 10:25:00,49.9,49.96,49.85,49.88,33922.0,36.6003,36.6443,36.5637,36.5857,33922.0
2015-10-29 10:30:00,49.87,50.06,49.85,50.01,32412.0,36.5783,36.7177,36.5637,36.681,32412.0
2015-10-29 10:35:00,50.02,50.06,49.97,50.06,34624.0,36.6883,36.7177,36.6517,36.7177,34624.0
2015-10-29 10:40:00,50.03,50.04,49.94,50.01,20862.0,36.6957,36.703,36.6297,36.681,20862.0
2015-10-29 10:45:00,49.99,50.06,49.96,49.96,18296.0,36.6663,36.7177,36.6443,36.6443,18296.0
2015-10-29 10:50:00,49.95,50.07,49.95,50.06,23382.0,36.637,36.725,36.637,36.7177,23382.0
2015-10-29 10:55:00,50.05,50.22,50.05,50.19,16202.0,36.7103,36.835,36.7103,36.813,16202.0
2015-10-29 11:00:00,50.21,50.24,50.13,50.23,16278.0,36.8277,36.8497,36.769,36.8424,16278.0
2015-10-29 11:05:00,50.21,50.21,50.15,50.21,8056.0,36.8277,36.8277,36.7837,36.8277,8056.0
2015-10-29 11:10:00,50.21,50.23,50.15,50.15,6362.0,36.8277,36.8424,36.7837,36.7837,6362.0
2015-10-29 11:15:00,50.16,50.18,50.16,50.16,5456.0,36.791,36.8057,36.791,36.791,5456.0
2015-10-29 11:20:00,50.17,50.19,50.15,50.17,8328.0,36.7984,36.813,36.7837,36.7984,8328.0
2015-10-29 11:25:00,50.17,50.24,50.17,50.22,12036.0,36.7984,36.8497,36.7984,36.835,12036.0
2015-10-29 11:30:00,50.23,50.24,50.16,50.16,9656.0,36.8424,36.8497,36.791,36.791,9656.0
2015-10-29 11:35:00,50.16,50.18,50.14,50.15,6092.0,36.791,36.8057,36.7764,36.7837,6092.0
2015-10-29 11:40:00,50.14,50.24,50.14,50.24,11432.0,36.7764,36.8497,36.7764,36.8497,11432.0
2015-10-29 11:45:00,50.22,50.27,50.22,50.27,5832.0,36.835,36.8717,36.835,36.8717,5832.0
2015-10-29 11:50:00,50.27,50.27,50.19,50.19,6628.0,36.8717,36.8717,36.813,36.813,6628.0
2015-10-29 11:55:00,50.2,50.33,50.2,50.31,7520.0,36.8204,36.9157,36.8204,36.9011,7520.0
2015-10-29 12:00:00,50.3,50.35,50.27,50.32,7636.0,36.8937,36.9304,36.8717,36.9084,7636.0
2015-10-29 12:05:00,50.32,50.32,50.21,50.22,6486.0,36.9084,36.9084,36.8277,36.835,6486.0
2015-10-29 12:10:00,50.22,50.28,50.22,50.26,6104.0,36.835,36.879,36.835,36.8644,6104.0
2015-10-29 12:15:00,50.28,50.3,50.25,50.28,4484.0,36.879,36.8937,36.857,36.879,4484.0
2015-10-29 12:20:00,50.27,50.31,50.27,50.3,6608.0,36.8717,36.9011,36.8717,36.8937,6608.0
2015-10-29 12:25:00,50.29,50.36,50.29,50.32,9300.0,36.8864,36.9377,36.8864,36.9084,9300.0
2015-10-29 12:30:00,50.32,50.35,50.31,50.33,7012.0,36.9084,36.9304,36.9011,36.9157,7012.0
2015-10-29 12:35:00,50.31,50.33,50.3,50.31,7528.0,36.9011,36.9157,36.8937,36.9011,7528.0
2015-10-29 12:40:00,50.3,50.35,50.3,50.35,6140.0,36.8937,36.9304,36.8937,36.9304,6140.0
2015-10-29 12:45:00,50.34,50.35,50.3,50.31,8084.0,36.9231,36.9304,36.8937,36.9011,8084.0
2015-10-29 12:50:00,50.3,50.35,50.3,50.33,14582.0,36.8937,36.9304,36.8937,36.9157,14582.0
2015-10-29 12:55:00,50.33,50.34,50.3,50.3,2836.0,36.9157,36.9231,36.8937,36.8937,2836.0
2015-10-29 13:00:00,50.3,50.37,50.29,50.34,15064.0,36.8937,36.9451,36.8864,36.9231,15064.0
2015-10-29 13:05:00,50.34,50.4,50.34,50.4,10416.0,36.9231,36.9671,36.9231,36.9671,10416.0
2015-10-29 13:10:00,50.38,50.38,50.34,50.35,12406.0,36.9524,36.9524,36.9231,36.9304,12406.0
2015-10-29 13:15:00,50.35,50.41,50.35,50.41,13288.0,36.9304,36.9744,36.9304,36.9744,13288.0
2015-10-29 13:20:00,50.4,50.45,50.4,50.43,23402.0,36.9671,37.0037,36.9671,36.9891,23402.0
2015-10-29 13:25:00,50.43,50.46,50.38,50.39,21356.0,36.9891,37.0111,36.9524,36.9597,21356.0
2015-10-29 13:30:00,50.4,50.42,50.35,50.37,14712.0,36.9671,36.9817,36.9304,36.9451,14712.0
2015-10-29 13:35:00,50.35,50.35,50.28,50.31,21098.0,36.9304,36.9304,36.879,36.9011,21098.0
2015-10-29 13:40:00,50.3,50.31,50.28,50.3,21074.0,36.8937,36.9011,36.879,36.8937,21074.0
2015-10-29 13:45:00,50.29,50.29,50.24,50.27,5702.0,36.8864,36.8864,36.8497,36.8717,5702.0
2015-10-29 13:50:00,50.27,50.27,50.23,50.25,6044.0,36.8717,36.8717,36.8424,36.857,6044.0
2015-10-29 13:55:00,50.23,50.25,50.21,50.24,9206.0,36.8424,36.857,36.8277,36.8497,9206.0
2015-10-29 14:00:00,50.23,50.29,50.22,50.27,14286.0,36.8424,36.8864,36.835,36.8717,14286.0
2015-10-29 14:05:00,50.3,50.31,50.24,50.26,10668.0,36.8937,36.9011,36.8497,36.8644,10668.0
2015-10-29 14:10:00,50.25,50.3,50.23,50.27,8608.0,36.857,36.8937,36.8424,36.8717,8608.0
2015-10-29 14:15:00,50.27,50.32,50.27,50.31,6358.0,36.8717,36.9084,36.8717,36.9011,6358.0
2015-10-29 14:20:00,50.31,50.37,50.31,50.37,11864.0,36.9011,36.9451,36.9011,36.9451,11864.0
2015-10-29 14:25:00,50.37,50.38,50.32,50.38,18632.0,36.9451,36.9524,36.9084,36.9524,18632.0
2015-10-29 14:30:00,50.38,50.41,50.35,50.41,12896.0,36.9524,36.9744,36.9304,36.9744,12896.0
2015-10-29 14:35:00,50.4,50.4,50.34,50.34,6078.0,36.9671,36.9671,36.9231,36.9231,6078.0
2015-10-29 14:40:00,50.33,50.37,50.32,50.36,9412.0,36.9157,36.9451,36.9084,36.9377,9412.0
2015-10-29 14:45:00,50.37,50.39,50.35,50.38,5282.0,36.9451,36.9597,36.9304,36.9524,5282.0
2015-10-29 14:50:00,50.37,50.38,50.35,50.38,9422.0,36.9451,36.9524,36.9304,36.9524,9422.0
2015-10-29 14:55:00,50.39,50.43,50.39,50.42,9784.0,36.9597,36.9891,36.9597,36.9817,9784.0
2015-10-29 15:00:00,50.42,50.45,50.42,50.44,19732.0,36.9817,37.0037,36.9817,36.9964,19732.0
2015-10-29 15:05:00,50.44,50.45,50.42,50.44,22266.0,36.9964,37.0037,36.9817,36.9964,22266.0
2015-10-29 15:10:00,50.43,50.49,50.43,50.49,30990.0,36.9891,37.0331,36.9891,37.0331,30990.0
2015-10-29 15:15:00,50.49,50.57,50.48,50.56,19928.0,37.0331,37.0918,37.0257,37.0844,19928.0
2015-10-29 15:20:00,50.56,50.61,50.56,50.6,16098.0,37.0844,37.1211,37.0844,37.1138,16098.0
2015-10-29 15:25:00,50.6,50.65,50.58,50.59,19810.0,37.1138,37.1504,37.0991,37.1064,19810.0
2015-10-29 15:30:00,50.6,50.63,50.58,50.62,21006.0,37.1138,37.1358,37.0991,37.1284,21006.0
2015-10-29 15:35:00,50.62,50.65,50.6,50.63,30680.0,37.1284,37.1504,37.1138,37.1358,30680.0
2015-10-29 15:40:00,50.63,50.74,50.63,50.74,42490.0,37.1358,37.2164,37.1358,37.2164,42490.0
2015-10-29 15:45:00,50.74,50.74,50.7,50.72,49338.0,37.2164,37.2164,37.1871,37.2018,49338.0
2015-10-29 15:50:00,50.72,50.72,50.65,50.65,36486.0,37.2018,37.2018,37.1504,37.1504,36486.0
2015-10-29 15:55:00,50.64,50.68,50.63,50.64,75094.0,37.1431,37.1724,37.1358,37.1431,75094.0
2015-10-30 09:30:00,50.74,50.96,50.63,50.83,21440.0,37.2164,37.3778,37.1358,37.2825,21440.0
2015-10-30 09:35:00,50.81,50.85,50.76,50.8,9282.0,37.2678,37.2971,37.2311,37.2605,9282.0
2015-10-30 09:40:00,50.79,50.79,50.6,50.7,18958.0,37.2531,37.2531,37.1138,37.1871,18958.0
2015-10-30 09:45:00,50.7,50.85,50.68,50.7,9434.0,37.1871,37.2971,37.1724,37.1871,9434.0
2015-10-30 09:50:00,50.69,50.71,50.63,50.63,6112.0,37.1798,37.1944,37.1358,37.1358,6112.0
2015-10-30 09:55:00,50.6,50.6,50.44,50.44,10104.0,37.1138,37.1138,36.9964,36.9964,10104.0
2015-10-30 10:00:00,50.47,50.55,50.44,50.52,10914.0,37.0184,37.0771,36.9964,37.0551,10914.0
2015-10-30 10:05:00,50.52,50.58,50.47,50.57,12890.0,37.0551,37.0991,37.0184,37.0918,12890.0
2015-10-30 10:10:00,50.58,50.6,50.52,50.6,10542.0,37.0991,37.1138,37.0551,37.1138,10542.0
2015-10-30 10:15:00,50.62,50.67,50.58,50.66,13588.0,37.1284,37.1651,37.0991,37.1578,13588.0
2015-10-30 10:20:00,50.66,50.66,50.62,50.62,11006.0,37.1578,37.1578,37.1284,37.1284,11006.0
2015-10-30 10:25:00,50.61,50.66,50.57,50.63,6442.0,37.1211,37.1578,37.0918,37.1358,6442.0
2015-10-30 10:30:00,50.62,50.7,50.62,50.67,9698.0,37.1284,37.1871,37.1284,37.1651,9698.0
2015-10-30 10:35:00,50.66,50.7,50.62,50.62,8508.0,37.1578,37.1871,37.1284,37.1284,8508.0
2015-10-30 10:40:00,50.62,50.73,50.62,50.72,7144.0,37.1284,37.2091,37.1284,37.2018,7144.0
2015-10-30 10:45:00,50.74,50.76,50.7,50.74,21624.0,37.2164,37.2311,37.1871,37.2164,21624.0
2015-10-30 10:50:00,50.76,50.77,50.73,50.74,6838.0,37.2311,37.2384,37.2091,37.2164,6838.0
2015-10-30 10:55:00,50.76,50.82,50.76,50.82,11628.0,37.2311,37.2751,37.2311,37.2751,11628.0
2015-10-30 11:00:00,50.82,50.83,50.77,50.78,10322.0,37.2751,37.2825,37.2384,37.2458,10322.0
2015-10-30 11:05:00,50.78,50.84,50.78,50.83,9080.0,37.2458,37.2898,37.2458,37.2825,9080.0
2015-10-30 11:10:00,50.82,50.85,50.81,50.85,25848.0,37.2751,37.2971,37.2678,37.2971,25848.0
2015-10-30 11:15:00,50.85,50.85,50.8,50.81,11272.0,37.2971,37.2971,37.2605,37.2678,11272.0
2015-10-30 11:20:00,50.83,50.85,50.8,50.85,16788.0,37.2825,37.2971,37.2605,37.2971,16788.0
2015-10-30 11:25:00,50.83,50.92,50.81,50.91,12960.0,37.2825,37.3485,37.2678,37.3411,12960.0
2015-10-30 11:30:00,50.9,50.93,50.9,50.92,5738.0,37.3338,37.3558,37.3338,37.3485,5738.0
2015-10-30 11:35:00,50.92,50.93,50.87,50.87,11402.0,37.3485,37.3558,37.3118,37.3118,11402.0
2015-10-30 11:40:00,50.86,50.91,50.86,50.88,10256.0,37.3045,37.3411,37.3045,37.3191,10256.0
2015-10-30 11:45:00,50.88,50.88,50.84,50.85,11878.0,37.3191,37.3191,37.2898,37.2971,11878.0
2015-10-30 11:50:00,50.84,50.92,50.84,50.88,10014.0,37.2898,37.3485,37.2898,37.3191,10014.0
2015-10-30 11:55:00,50.88,50.9,50.85,50.85,13364.0,37.3191,37.3338,37.2971,37.2971,13364.0
2015-10-30 12:00:00,50.85,50.85,50.77,50.77,6380.0,37.2971,37.2971,37.2384,37.2384,6380.0
2015-10-30 12:05:00,50.76,50.79,50.73,50.75,9744.0,37.2311,37.2531,37.2091,37.2238,9744.0
2015-10-30 12:10:00,50.75,50.83,50.75,50.81,13154.0,37.2238,37.2825,37.2238,37.2678,13154.0
2015-10-30 12:15:00,50.83,50.84,50.81,50.84,6388.0,37.2825,37.2898,37.2678,37.2898,6388.0
2015-10-30 12:20:00,50.85,50.86,50.83,50.85,5502.0,37.2971,37.3045,37.2825,37.2971,5502.0
2015-10-30 12:25:00,50.85,50.9,50.85,50.88,9416.0,37.2971,37.3338,37.2971,37.3191,9416.0
2015-10-30 12:30:00,50.88,50.91,50.86,50.91,12110.0,37.3191,37.3411,37.3045,37.3411,12110.0
2015-10-30 12:35:00,50.91,50.91,50.88,50.89,7600.0,37.3411,37.3411,37.3191,37.3265,7600.0
2015-10-30 12:40:00,50.88,50.89,50.85,50.85,6704.0,37.3191,37.3265,37.2971,37.2971,6704.0
2015-10-30 12:45:00,50.87,50.91,50.85,50.9,7880.0,37.3118,37.3411,37.2971,37.3338,7880.0
2015-10-30 12:50:00,50.87,50.95,50.87,50.95,10046.0,37.3118,37.3705,37.3118,37.3705,10046.0
2015-10-30 12:55:00,50.94,51.02,50.94,51.0,13634.0,37.3631,37.4218,37.3631,37.4071,13634.0
2015-10-30 13:00:00,51.01,51.06,50.99,51.05,16412.0,37.4145,37.4512,37.3998,37.4438,16412.0
2015-10-30 13:05:00,51.04,51.05,50.96,50.99,7020.0,37.4365,37.4438,37.3778,37.3998,7020.0
2015-10-30 13:10:00,50.98,50.99,50.94,50.95,16350.0,37.3925,37.3998,37.3631,37.3705,16350.0
2015-10-30 13:15:00,50.95,50.96,50.93,50.93,13352.0,37.3705,37.3778,37.3558,37.3558,13352.0
2015-10-30 13:20:00,50.92,50.94,50.91,50.93,6102.0,37.3485,37.3631,37.3411,37.3558,6102.0
2015-10-30 13:25:00,50.89,50.91,50.87,50.91,99208.0,37.3265,37.3411,37.3118,37.3411,99208.0
2015-10-30 13:30:00,50.91,50.91,50.87,50.87,113840.0,37.3411,37.3411,37.3118,37.3118,113840.0
2015-10-30 13:35:00,50.87,50.91,50.87,50.9,25830.0,37.3118,37.3411,37.3118,37.3338,25830.0
2015-10-30 13:40:00,50.89,50.93,50.88,50.9,8062.0,37.3265,37.3558,37.3191,37.3338,8062.0
2015-10-30 13:45:00,50.91,50.98,50.91,50.97,14226.0,37.3411,37.3925,37.3411,37.3851,14226.0
2015-10-30 13:50:00,50.97,50.97,50.95,50.96,8056.0,37.3851,37.3851,37.3705,37.3778,8056.0
2015-10-30 13:55:00,50.96,50.96,50.94,50.95,6236.0,37.3778,37.3778,37.3631,37.3705,6236.0
2015-10-30 14:00:00,50.95,51.02,50.95,50.99,14856.0,37.3705,37.4218,37.3705,37.3998,14856.0
2015-10-30 14:05:00,50.99,51.02,50.96,51.0,13216.0,37.3998,37.4218,37.3778,37.4071,13216.0
2015-10-30 14:10:00,51.01,51.08,51.01,51.07,11120.0,37.4145,37.4658,37.4145,37.4585,11120.0
2015-10-30 14:15:00,51.08,51.1,51.06,51.09,16402.0,37.4658,37.4805,37.4512,37.4732,16402.0
2015-10-30 14:20:00,51.1,51.1,51.06,51.09,15820.0,37.4805,37.4805,37.4512,37.4732,15820.0
2015-10-30 14:25:00,51.1,51.1,51.06,51.1,26676.0,37.4805,37.4805,37.4512,37.4805,26676.0
2015-10-30 14:30:00,51.1,51.16,51.09,51.15,38682.0,37.4805,37.5245,37.4732,37.5172,38682.0
2015-10-30 14:35:00,51.16,51.18,51.13,51.17,15064.0,37.5245,37.5392,37.5025,37.5318,15064.0
2015-10-30 14:40:00,51.17,51.2,51.16,51.18,22906.0,37.5318,37.5538,37.5245,37.5392,22906.0
2015-10-30 14:45:00,51.18,51.19,51.13,51.17,42504.0,37.5392,37.5465,37.5025,37.5318,42504.0
2015-10-30 14:50:00,51.16,51.21,51.15,51.19,18946.0,37.5245,37.5612,37.5172,37.5465,18946.0
2015-10-30 14:55:00,51.18,51.19,51.13,51.14,35446.0,37.5392,37.5465,37.5025,37.5098,35446.0
2015-10-30 15:00:00,51.13,51.18,51.12,51.18,31540.0,37.5025,37.5392,37.4952,37.5392,31540.0
2015-10-30 15:05:00,51.19,51.19,51.15,51.17,25618.0,37.5465,37.5465,37.5172,37.5318,25618.0
2015-10-30 15:10:00,51.15,51.19,51.13,51.15,29458.0,37.5172,37.5465,37.5025,37.5172,29458.0
2015-10-30 15:15:00,51.15,51.16,51.12,51.13,15198.0,37.5172,37.5245,37.4952,37.5025,15198.0
2015-10-30 15:20:00,51.13,51.17,51.1,51.13,33126.0,37.5025,37.5318,37.4805,37.5025,33126.0
2015-10-30 15:25:00,51.13,51.13,51.1,51.1,31246.0,37.5025,37.5025,37.4805,37.4805,31246.0
2015-10-30 15:30:00,51.1,51.14,51.1,51.1,49548.0,37.4805,37.5098,37.4805,37.4805,49548.0
2015-10-30 15:35:00,51.11,51.15,51.1,51.12,47658.0,37.4878,37.5172,37.4805,37.4952,47658.0
2015-10-30 15:40:00,51.11,51.14,51.1,51.12,46068.0,37.4878,37.5098,37.4805,37.4952,46068.0
2015-10-30 15:45:00,51.12,51.19,51.11,51.17,44784.0,37.4952,37.5465,37.4878,37.5318,44784.0
2015-10-30 15:50:00,51.17,51.22,51.15,51.18,117770.0,37.5318,37.5685,37.5172,37.5392,117770.0
2015-10-30 15:55:00,51.18,51.23,51.12,51.2,324382.0,37.5392,37.5758,37.4952,37.5538,324382.0
2015-11-02 09:30:00,51.15,51.15,50.87,51.15,34820.0,37.5172,37.5172,37.3118,37.5172,34820.0
2015-11-02 09:35:00,51.15,51.24,51.06,51.17,25176.0,37.5172,37.5832,37.4512,37.5318,25176.0
2015-11-02 09:40:00,51.2,51.24,51.17,51.18,6552.0,37.5538,37.5832,37.5318,37.5392,6552.0
2015-11-02 09:45:00,51.16,51.24,51.15,51.2,15368.0,37.5245,37.5832,37.5172,37.5538,15368.0
2015-11-02 09:50:00,51.19,51.21,51.09,51.09,10400.0,37.5465,37.5612,37.4732,37.4732,10400.0
2015-11-02 09:55:00,51.08,51.1,51.02,51.08,21032.0,37.4658,37.4805,37.4218,37.4658,21032.0
2015-11-02 10:00:00,51.09,51.09,51.05,51.06,8526.0,37.4732,37.4732,37.4438,37.4512,8526.0
2015-11-02 10:05:00,51.05,51.07,51.01,51.01,27654.0,37.4438,37.4585,37.4145,37.4145,27654.0
2015-11-02 10:10:00,50.95,51.04,50.94,51.01,20042.0,37.3705,37.4365,37.3631,37.4145,20042.0
2015-11-02 10:15:00,51.0,51.08,50.99,51.08,41640.0,37.4071,37.4658,37.3998,37.4658,41640.0
2015-11-02 10:20:00,51.08,51.12,51.06,51.12,29598.0,37.4658,37.4952,37.4512,37.4952,29598.0
2015-11-02 10:25:00,51.12,51.18,51.12,51.17,21252.0,37.4952,37.5392,37.4952,37.5318,21252.0
2015-11-02 10:30:00,51.17,51.26,51.17,51.24,23224.0,37.5318,37.5979,37.5318,37.5832,23224.0
2015-11-02 10:35:00,51.24,51.26,51.19,51.2,13800.0,37.5832,37.5979,37.5465,37.5538,13800.0
2015-11-02 10:40:00,51.2,51.23,51.15,51.16,24630.0,37.5538,37.5758,37.5172,37.5245,24630.0
2015-11-02 10:45:00,51.19,51.2,51.18,51.18,16320.0,37.5465,37.5538,37.5392,37.5392,16320.0
2015-11-02 10:50:00,51.17,51.2,51.14,51.2,14330.0,37.5318,37.5538,37.5098,37.5538,14330.0
2015-11-02 10:55:00,51.19,51.19,51.1,51.1,13504.0,37.5465,37.5465,37.4805,37.4805,13504.0
2015-11-02 11:00:00,51.1,51.13,51.08,51.13,19700.0,37.4805,37.5025,37.4658,37.5025,19700.0
2015-11-02 11:05:00,51.13,51.19,51.11,51.16,33404.0,37.5025,37.5465,37.4878,37.5245,33404.0
2015-11-02 11:10:00,51.16,51.16,51.07,51.1,24114.0,37.5245,37.5245,37.4585,37.4805,24114.0
2015-11-02 11:15:00,51.09,51.1,51.07,51.08,22744.0,37.4732,37.4805,37.4585,37.4658,22744.0
2015-11-02 11:20:00,51.09,51.16,51.08,51.16,25802.0,37.4732,37.5245,37.4658,37.5245,25802.0
2015-11-02 11:25:00,51.16,51.16,51.09,51.12,18180.0,37.5245,37.5245,37.4732,37.4952,18180.0
2015-11-02 11:30:00,51.13,51.13,51.06,51.08,35314.0,37.5025,37.5025,37.4512,37.4658,35314.0
2015-11-02 11:35:00,51.07,51.09,51.04,51.06,95582.0,37.4585,37.4732,37.4365,37.4512,95582.0
2015-11-02 11:40:00,51.06,51.07,50.96,50.96,142852.0,37.4512,37.4585,37.3778,37.3778,142852.0
2015-11-02 11:45:00,50.97,51.02,50.96,50.99,18156.0,37.3851,37.4218,37.3778,37.3998,18156.0
2015-11-02 11:50:00,50.99,51.01,50.97,50.99,21550.0,37.3998,37.4145,37.3851,37.3998,21550.0
2015-11-02 11:55:00,50.99,50.99,50.96,50.96,27510.0,37.3998,37.3998,37.3778,37.3778,27510.0
2015-11-02 12:00:00,50.97,50.98,50.94,50.95,21888.0,37.3851,37.3925,37.3631,37.3705,21888.0
2015-11-02 12:05:00,50.95,50.97,50.94,50.95,14800.0,37.3705,37.3851,37.3631,37.3705,14800.0
2015-11-02 12:10:00,50.96,50.98,50.91,50.93,42468.0,37.3778,37.3925,37.3411,37.3558,42468.0
2015-11-02 12:15:00,50.93,50.94,50.92,50.94,35350.0,37.3558,37.3631,37.3485,37.3631,35350.0
2015-11-02 12:20:00,50.93,50.94,50.93,50.93,9972.0,37.3558,37.3631,37.3558,37.3558,9972.0
2015-11-02 12:25:00,50.93,50.95,50.89,50.91,17630.0,37.3558,37.3705,37.3265,37.3411,17630.0
2015-11-02 12:30:00,50.91,50.92,50.9,50.91,18654.0,37.3411,37.3485,37.3338,37.3411,18654.0
2015-11-02 12:35:00,50.92,50.94,50.9,50.92,21368.0,37.3485,37.3631,37.3338,37.3485,21368.0
2015-11-02 12:40:00,50.92,50.97,50.92,50.97,8598.0,37.3485,37.3851,37.3485,37.3851,8598.0
2015-11-02 12:45:00,50.97,50.98,50.95,50.95,11248.0,37.3851,37.3925,37.3705,37.3705,11248.0
2015-11-02 12:50:00,50.96,51.02,50.96,51.02,17078.0,37.3778,37.4218,37.3778,37.4218,17078.0
2015-11-02 12:55:00,51.02,51.08,51.02,51.08,7454.0,37.4218,37.4658,37.4218,37.4658,7454.0
2015-11-02 13:00:00,51.09,51.12,51.08,51.1,8372.0,37.4732,37.4952,37.4658,37.4805,8372.0
2015-11-02 13:05:00,51.1,51.1,51.06,51.09,15568.0,37.4805,37.4805,37.4512,37.4732,15568.0
2015-11-02 13:10:00,51.09,51.09,51.05,51.06,7582.0,37.4732,37.4732,37.4438,37.4512,7582.0
2015-11-02 13:15:00,51.07,51.08,51.03,51.06,14672.0,37.4585,37.4658,37.4292,37.4512,14672.0
2015-11-02 13:20:00,51.07,51.08,51.05,51.06,6712.0,37.4585,37.4658,37.4438,37.4512,6712.0
2015-11-02 13:25:00,51.06,51.07,51.05,51.05,8176.0,37.4512,37.4585,37.4438,37.4438,8176.0
2015-11-02 13:30:00,51.05,51.1,51.05,51.09,15280.0,37.4438,37.4805,37.4438,37.4732,15280.0
2015-11-02 13:35:00,51.09,51.1,51.06,51.06,21500.0,37.4732,37.4805,37.4512,37.4512,21500.0
2015-11-02 13:40:00,51.05,51.06,51.03,51.05,4464.0,37.4438,37.4512,37.4292,37.4438,4464.0
2015-11-02 13:45:00,51.04,51.06,50.99,50.99,6292.0,37.4365,37.4512,37.3998,37.3998,6292.0
2015-11-02 13:50:00,50.99,51.0,50.98,50.99,22870.0,37.3998,37.4071,37.3925,37.3998,22870.0
2015-11-02 13:55:00,50.99,50.99,50.97,50.98,32442.0,37.3998,37.3998,37.3851,37.3925,32442.0
2015-11-02 14:00:00,50.98,51.01,50.96,50.97,40018.0,37.3925,37.4145,37.3778,37.3851,40018.0
2015-11-02 14:05:00,50.98,51.04,50.97,50.99,31042.0,37.3925,37.4365,37.3851,37.3998,31042.0
2015-11-02 14:10:00,50.99,51.02,50.99,51.02,62282.0,37.3998,37.4218,37.3998,37.4218,62282.0
2015-11-02 14:15:00,51.02,51.02,51.0,51.02,35014.0,37.4218,37.4218,37.4071,37.4218,35014.0
2015-11-02 14:20:00,51.02,51.05,51.02,51.03,28122.0,37.4218,37.4438,37.4218,37.4292,28122.0
2015-11-02 14:25:00,51.03,51.04,51.02,51.03,23600.0,37.4292,37.4365,37.4218,37.4292,23600.0
2015-11-02 14:30:00,51.03,51.07,51.02,51.05,19758.0,37.4292,37.4585,37.4218,37.4438,19758.0
2015-11-02 14:35:00,51.05,51.06,51.03,51.06,24476.0,37.4438,37.4512,37.4292,37.4512,24476.0
2015-11-02 14:40:00,51.05,51.09,51.05,51.06,28346.0,37.4438,37.4732,37.4438,37.4512,28346.0
2015-11-02 14:45:00,51.06,51.09,51.06,51.08,34910.0,37.4512,37.4732,37.4512,37.4658,34910.0
2015-11-02 14:50:00,51.08,51.17,51.07,51.17,49776.0,37.4658,37.5318,37.4585,37.5318,49776.0
2015-11-02 14:55:00,51.17,51.19,51.16,51.16,28482.0,37.5318,37.5465,37.5245,37.5245,28482.0
2015-11-02 15:00:00,51.17,51.17,51.13,51.13,39092.0,37.5318,37.5318,37.5025,37.5025,39092.0
2015-11-02 15:05:00,51.13,51.19,51.13,51.16,74370.0,37.5025,37.5465,37.5025,37.5245,74370.0
2015-11-02 15:10:00,51.17,51.17,51.13,51.15,32720.0,37.5318,37.5318,37.5025,37.5172,32720.0
2015-11-02 15:15:00,51.15,51.16,51.14,51.16,53580.0,37.5172,37.5245,37.5098,37.5245,53580.0
2015-11-02 15:20:00,51.17,51.18,51.13,51.16,71214.0,37.5318,37.5392,37.5025,37.5245,71214.0
2015-11-02 15:25:00,51.16,51.24,51.16,51.21,59812.0,37.5245,37.5832,37.5245,37.5612,59812.0
2015-11-02 15:30:00,51.21,51.23,51.2,51.22,58120.0,37.5612,37.5758,37.5538,37.5685,58120.0
2015-11-02 15:35:00,51.22,51.23,51.18,51.2,76984.0,37.5685,37.5758,37.5392,37.5538,76984.0
2015-11-02 15:40:00,51.2,51.28,51.19,51.27,81250.0,37.5538,37.6125,37.5465,37.6052,81250.0
2015-11-02 15:45:00,51.27,51.3,51.19,51.2,89294.0,37.6052,37.6272,37.5465,37.5538,89294.0
2015-11-02 15:50:00,51.2,51.21,51.16,51.17,112766.0,37.5538,37.5612,37.5245,37.5318,112766.0
2015-11-02 15:55:00,51.17,51.19,51.15,51.17,176404.0,37.5318,37.5465,37.5172,37.5318,176404.0
2015-11-03 09:30:00,51.42,51.49,49.59,51.41,59654.0,37.7152,37.7666,36.373,37.7079,59654.0
2015-11-03 09:35:00,51.33,51.34,51.13,51.33,50624.0,37.6492,37.6565,37.5025,37.6492,50624.0
2015-11-03 09:40:00,51.3,51.56,51.17,51.47,62320.0,37.6272,37.8179,37.5318,37.7519,62320.0
2015-11-03 09:45:00,51.49,51.75,51.43,51.75,41202.0,37.7666,37.9573,37.7225,37.9573,41202.0
2015-11-03 09:50:00,51.75,51.99,51.7,51.85,70736.0,37.9573,38.1333,37.9206,38.0306,70736.0
2015-11-03 09:55:00,51.85,52.0,51.82,52.0,67600.0,38.0306,38.1406,38.0086,38.1406,67600.0
2015-11-03 10:00:00,52.0,52.04,51.75,51.92,45206.0,38.1406,38.17,37.9573,38.0819,45206.0
2015-11-03 10:05:00,51.96,52.27,51.91,52.15,270132.0,38.1113,38.3387,38.0746,38.2506,270132.0
2015-11-03 10:10:00,52.16,52.21,52.1,52.16,74334.0,38.258,38.2947,38.214,38.258,74334.0
2015-11-03 10:15:00,52.15,52.25,52.14,52.2,94174.0,38.2506,38.324,38.2433,38.2873,94174.0
2015-11-03 10:20:00,52.22,52.25,52.16,52.23,40770.0,38.302,38.324,38.258,38.3093,40770.0
2015-11-03 10:25:00,52.23,52.25,52.21,52.24,32628.0,38.3093,38.324,38.2947,38.3167,32628.0
2015-11-03 10:30:00,52.24,52.25,52.17,52.17,64562.0,38.3167,38.324,38.2653,38.2653,64562.0
2015-11-03 10:35:00,52.18,52.24,52.13,52.2,41388.0,38.2726,38.3167,38.236,38.2873,41388.0
2015-11-03 10:40:00,52.21,52.35,52.19,52.35,34664.0,38.2947,38.3973,38.28,38.3973,34664.0
2015-11-03 10:45:00,52.34,52.34,52.05,52.05,26680.0,38.39,38.39,38.1773,38.1773,26680.0
2015-11-03 10:50:00,52.04,52.1,52.01,52.05,20932.0,38.17,38.214,38.148,38.1773,20932.0
2015-11-03 10:55:00,52.05,52.07,51.95,51.98,12000.0,38.1773,38.192,38.1039,38.126,12000.0
2015-11-03 11:00:00,51.97,52.05,51.93,51.97,36610.0,38.1186,38.1773,38.0893,38.1186,36610.0
2015-11-03 11:05:00,51.99,52.16,51.99,52.13,32128.0,38.1333,38.258,38.1333,38.236,32128.0
2015-11-03 11:10:00,52.13,52.2,52.12,52.2,13362.0,38.236,38.2873,38.2286,38.2873,13362.0
2015-11-03 11:15:00,52.21,52.24,52.15,52.22,26096.0,38.2947,38.3167,38.2506,38.302,26096.0
2015-11-03 11:20:00,52.21,52.24,52.15,52.23,76328.0,38.2947,38.3167,38.2506,38.3093,76328.0
2015-11-03 11:25:00,52.23,52.24,52.19,52.19,117300.0,38.3093,38.3167,38.28,38.28,117300.0
2015-11-03 11:30:00,52.19,52.19,52.01,52.02,28032.0,38.28,38.28,38.148,38.1553,28032.0
2015-11-03 11:35:00,52.02,52.02,51.88,51.91,14882.0,38.1553,38.1553,38.0526,38.0746,14882.0
2015-11-03 11:40:00,51.88,51.97,51.86,51.97,10600.0,38.0526,38.1186,38.0379,38.1186,10600.0
2015-11-03 11:45:00,51.99,51.99,51.94,51.99,9458.0,38.1333,38.1333,38.0966,38.1333,9458.0
2015-11-03 11:50:00,51.99,52.09,51.97,52.09,13300.0,38.1333,38.2066,38.1186,38.2066,13300.0
2015-11-03 11:55:00,52.08,52.17,52.07,52.13,9098.0,38.1993,38.2653,38.192,38.236,9098.0
2015-11-03 12:00:00,52.12,52.13,52.08,52.09,13006.0,38.2286,38.236,38.1993,38.2066,13006.0
2015-11-03 12:05:00,52.07,52.07,51.97,51.98,7444.0,38.192,38.192,38.1186,38.126,7444.0
2015-11-03 12:10:00,51.97,51.99,51.95,51.95,10326.0,38.1186,38.1333,38.1039,38.1039,10326.0
2015-11-03 12:15:00,51.93,52.07,51.93,52.06,58898.0,38.0893,38.192,38.0893,38.1846,58898.0
2015-11-03 12:20:00,52.06,52.07,51.99,52.05,12632.0,38.1846,38.192,38.1333,38.1773,12632.0
2015-11-03 12:25:00,52.05,52.1,52.04,52.08,23022.0,38.1773,38.214,38.17,38.1993,23022.0
2015-11-03 12:30:00,52.08,52.09,52.04,52.07,26544.0,38.1993,38.2066,38.17,38.192,26544.0
2015-11-03 12:35:00,52.07,52.07,51.94,51.94,10468.0,38.192,38.192,38.0966,38.0966,10468.0
2015-11-03 12:40:00,51.96,51.99,51.93,51.99,6830.0,38.1113,38.1333,38.0893,38.1333,6830.0
2015-11-03 12:45:00,51.99,52.07,51.99,52.06,7600.0,38.1333,38.192,38.1333,38.1846,7600.0
2015-11-03 12:50:00,52.07,52.07,52.01,52.07,5600.0,38.192,38.192,38.148,38.192,5600.0
2015-11-03 12:55:00,52.05,52.12,52.04,52.12,7600.0,38.1773,38.2286,38.17,38.2286,7600.0
2015-11-03 13:00:00,52.11,52.17,52.11,52.15,8182.0,38.2213,38.2653,38.2213,38.2506,8182.0
2015-11-03 13:05:00,52.16,52.16,51.95,52.01,49972.0,38.258,38.258,38.1039,38.148,49972.0
2015-11-03 13:10:00,52.0,52.34,51.77,52.19,221634.0,38.1406,38.39,37.9719,38.28,221634.0
2015-11-03 13:15:00,52.24,52.24,52.15,52.15,37328.0,38.3167,38.3167,38.2506,38.2506,37328.0
2015-11-03 13:20:00,52.17,52.3,52.16,52.23,34748.0,38.2653,38.3607,38.258,38.3093,34748.0
2015-11-03 13:25:00,52.23,52.26,52.15,52.15,15000.0,38.3093,38.3313,38.2506,38.2506,15000.0
2015-11-03 13:30:00,52.17,52.23,52.1,52.13,54284.0,38.2653,38.3093,38.214,38.236,54284.0
2015-11-03 13:35:00,52.14,52.21,52.12,52.12,9084.0,38.2433,38.2947,38.2286,38.2286,9084.0
2015-11-03 13:40:00,52.13,52.19,52.13,52.16,14500.0,38.236,38.28,38.236,38.258,14500.0
2015-11-03 13:45:00,52.16,52.25,52.16,52.2,56414.0,38.258,38.324,38.258,38.2873,56414.0
2015-11-03 13:50:00,52.18,52.19,52.15,52.16,22196.0,38.2726,38.28,38.2506,38.258,22196.0
2015-11-03 13:55:00,52.16,52.18,52.12,52.13,10270.0,38.258,38.2726,38.2286,38.236,10270.0
2015-11-03 14:00:00,52.15,52.17,52.13,52.13,15754.0,38.2506,38.2653,38.236,38.236,15754.0
2015-11-03 14:05:00,52.13,52.16,52.11,52.16,29698.0,38.236,38.258,38.2213,38.258,29698.0
2015-11-03 14:10:00,52.16,52.22,52.15,52.21,27418.0,38.258,38.302,38.2506,38.2947,27418.0
2015-11-03 14:15:00,52.2,52.21,52.14,52.16,30684.0,38.2873,38.2947,38.2433,38.258,30684.0
2015-11-03 14:20:00,52.16,52.17,52.14,52.16,22100.0,38.258,38.2653,38.2433,38.258,22100.0
2015-11-03 14:25:00,52.16,52.25,52.15,52.24,35468.0,38.258,38.324,38.2506,38.3167,35468.0
2015-11-03 14:30:00,52.24,52.24,52.21,52.23,23416.0,38.3167,38.3167,38.2947,38.3093,23416.0
2015-11-03 14:35:00,52.24,52.24,52.19,52.19,28264.0,38.3167,38.3167,38.28,38.28,28264.0
2015-11-03 14:40:00,52.19,52.23,52.17,52.21,20590.0,38.28,38.3093,38.2653,38.2947,20590.0
2015-11-03 14:45:00,52.21,52.29,52.2,52.2,26502.0,38.2947,38.3533,38.2873,38.2873,26502.0
2015-11-03 14:50:00,52.22,52.24,52.21,52.21,24826.0,38.302,38.3167,38.2947,38.2947,24826.0
2015-11-03 14:55:00,52.21,52.24,52.21,52.23,19836.0,38.2947,38.3167,38.2947,38.3093,19836.0
2015-11-03 15:00:00,52.23,52.23,52.14,52.16,38726.0,38.3093,38.3093,38.2433,38.258,38726.0
2015-11-03 15:05:00,52.16,52.22,52.15,52.2,25582.0,38.258,38.302,38.2506,38.2873,25582.0
2015-11-03 15:10:00,52.21,52.23,52.2,52.22,24500.0,38.2947,38.3093,38.2873,38.302,24500.0
2015-11-03 15:15:00,52.23,52.23,52.18,52.22,21368.0,38.3093,38.3093,38.2726,38.302,21368.0
2015-11-03 15:20:00,52.23,52.26,52.21,52.24,36024.0,38.3093,38.3313,38.2947,38.3167,36024.0
2015-11-03 15:25:00,52.24,52.24,52.17,52.17,35966.0,38.3167,38.3167,38.2653,38.2653,35966.0
2015-11-03 15:30:00,52.18,52.19,52.13,52.13,37976.0,38.2726,38.28,38.236,38.236,37976.0
2015-11-03 15:35:00,52.13,52.13,52.11,52.12,42704.0,38.236,38.236,38.2213,38.2286,42704.0
2015-11-03 15:40:00,52.13,52.15,52.1,52.15,57430.0,38.236,38.2506,38.214,38.2506,57430.0
2015-11-03 15:45:00,52.15,52.22,52.15,52.2,54898.0,38.2506,38.302,38.2506,38.2873,54898.0
2015-11-03 15:50:00,52.2,52.23,52.19,52.23,80326.0,38.2873,38.3093,38.28,38.3093,80326.0
2015-11-03 15:55:00,52.22,52.24,52.19,52.22,154000.0,38.302,38.3167,38.28,38.302,154000.0
2015-11-04 09:30:00,52.12,52.49,52.05,52.27,61260.0,38.2286,38.5,38.1773,38.3387,61260.0
2015-11-04 09:35:00,52.31,52.48,52.27,52.48,47496.0,38.368,38.4927,38.3387,38.4927,47496.0
2015-11-04 09:40:00,52.44,52.5,52.42,52.49,24562.0,38.4634,38.5074,38.4487,38.5,24562.0
2015-11-04 09:45:00,52.51,52.62,52.49,52.55,21562.0,38.5147,38.5954,38.5,38.544,21562.0
2015-11-04 09:50:00,52.58,52.63,52.54,52.58,20478.0,38.566,38.6027,38.5367,38.566,20478.0
2015-11-04 09:55:00,52.55,52.63,52.52,52.58,20200.0,38.544,38.6027,38.522,38.566,20200.0
2015-11-04 10:00:00,52.59,52.69,52.49,52.68,25322.0,38.5734,38.6467,38.5,38.6394,25322.0
2015-11-04 10:05:00,52.69,52.72,52.61,52.64,16588.0,38.6467,38.6687,38.588,38.61,16588.0
2015-11-04 10:10:00,52.66,52.68,52.62,52.67,25114.0,38.6247,38.6394,38.5954,38.632,25114.0
2015-11-04 10:15:00,52.66,52.66,52.52,52.57,27756.0,38.6247,38.6247,38.522,38.5587,27756.0
2015-11-04 10:20:00,52.58,52.6,52.51,52.56,42058.0,38.566,38.5807,38.5147,38.5514,42058.0
2015-11-04 10:25:00,52.56,52.59,52.53,52.54,28032.0,38.5514,38.5734,38.5294,38.5367,28032.0
2015-11-04 10:30:00,52.55,52.67,52.52,52.67,107622.0,38.544,38.632,38.522,38.632,107622.0
2015-11-04 10:35:00,52.66,52.74,52.63,52.74,18448.0,38.6247,38.6834,38.6027,38.6834,18448.0
2015-11-04 10:40:00,52.73,52.73,52.6,52.62,30240.0,38.6761,38.6761,38.5807,38.5954,30240.0
2015-11-04 10:45:00,52.62,52.67,52.62,52.67,21994.0,38.5954,38.632,38.5954,38.632,21994.0
2015-11-04 10:50:00,52.67,52.67,52.59,52.61,18832.0,38.632,38.632,38.5734,38.588,18832.0
2015-11-04 10:55:00,52.61,52.62,52.53,52.55,38188.0,38.588,38.5954,38.5294,38.544,38188.0
2015-11-04 11:00:00,52.55,52.62,52.55,52.6,26538.0,38.544,38.5954,38.544,38.5807,26538.0
2015-11-04 11:05:00,52.59,52.62,52.55,52.57,23052.0,38.5734,38.5954,38.544,38.5587,23052.0
2015-11-04 11:10:00,52.55,52.68,52.55,52.66,68102.0,38.544,38.6394,38.544,38.6247,68102.0
2015-11-04 11:15:00,52.67,52.68,52.66,52.67,18096.0,38.632,38.6394,38.6247,38.632,18096.0
2015-11-04 11:20:00,52.67,52.7,52.66,52.68,12000.0,38.632,38.6541,38.6247,38.6394,12000.0
2015-11-04 11:25:00,52.69,52.71,52.66,52.7,24182.0,38.6467,38.6614,38.6247,38.6541,24182.0
2015-11-04 11:30:00,52.71,52.74,52.68,52.7,11096.0,38.6614,38.6834,38.6394,38.6541,11096.0
2015-11-04 11:35:00,52.7,52.81,52.7,52.76,15978.0,38.6541,38.7347,38.6541,38.6981,15978.0
2015-11-04 11:40:00,52.76,52.81,52.74,52.78,22454.0,38.6981,38.7347,38.6834,38.7127,22454.0
2015-11-04 11:45:00,52.77,52.79,52.71,52.76,14908.0,38.7054,38.7201,38.6614,38.6981,14908.0
2015-11-04 11:50:00,52.76,52.76,52.68,52.68,12386.0,38.6981,38.6981,38.6394,38.6394,12386.0
2015-11-04 11:55:00,52.68,52.69,52.62,52.66,13596.0,38.6394,38.6467,38.5954,38.6247,13596.0
2015-11-04 12:00:00,52.69,52.73,52.67,52.71,8172.0,38.6467,38.6761,38.632,38.6614,8172.0
2015-11-04 12:05:00,52.72,52.8,52.71,52.8,17800.0,38.6687,38.7274,38.6614,38.7274,17800.0
2015-11-04 12:10:00,52.8,52.8,52.76,52.77,13306.0,38.7274,38.7274,38.6981,38.7054,13306.0
2015-11-04 12:15:00,52.77,52.77,52.74,52.75,15938.0,38.7054,38.7054,38.6834,38.6907,15938.0
2015-11-04 12:20:00,52.75,52.76,52.73,52.76,23892.0,38.6907,38.6981,38.6761,38.6981,23892.0
2015-11-04 12:25:00,52.76,52.77,52.72,52.76,30164.0,38.6981,38.7054,38.6687,38.6981,30164.0
2015-11-04 12:30:00,52.76,52.81,52.73,52.74,102974.0,38.6981,38.7347,38.6761,38.6834,102974.0
2015-11-04 12:35:00,52.73,52.8,52.7,52.79,48064.0,38.6761,38.7274,38.6541,38.7201,48064.0
2015-11-04 12:40:00,52.79,52.83,52.77,52.82,26024.0,38.7201,38.7494,38.7054,38.7421,26024.0
2015-11-04 12:45:00,52.81,52.89,52.81,52.89,19532.0,38.7347,38.7934,38.7347,38.7934,19532.0
2015-11-04 12:50:00,52.88,52.88,52.85,52.87,12262.0,38.7861,38.7861,38.7641,38.7787,12262.0
2015-11-04 12:55:00,52.86,52.87,52.83,52.84,15216.0,38.7714,38.7787,38.7494,38.7567,15216.0
2015-11-04 13:00:00,52.84,52.86,52.8,52.81,12874.0,38.7567,38.7714,38.7274,38.7347,12874.0
2015-11-04 13:05:00,52.81,52.83,52.79,52.8,12450.0,38.7347,38.7494,38.7201,38.7274,12450.0
2015-11-04 13:10:00,52.79,52.83,52.77,52.83,21086.0,38.7201,38.7494,38.7054,38.7494,21086.0
2015-11-04 13:15:00,52.82,52.82,52.77,52.78,10926.0,38.7421,38.7421,38.7054,38.7127,10926.0
2015-11-04 13:20:00,52.77,52.83,52.77,52.82,10278.0,38.7054,38.7494,38.7054,38.7421,10278.0
2015-11-04 13:25:00,52.81,52.84,52.8,52.84,14646.0,38.7347,38.7567,38.7274,38.7567,14646.0
2015-11-04 13:30:00,52.84,52.85,52.8,52.85,10700.0,38.7567,38.7641,38.7274,38.7641,10700.0
2015-11-04 13:35:00,52.84,52.87,52.83,52.84,9364.0,38.7567,38.7787,38.7494,38.7567,9364.0
2015-11-04 13:40:00,52.84,52.85,52.82,52.85,12146.0,38.7567,38.7641,38.7421,38.7641,12146.0
2015-11-04 13:45:00,52.84,52.84,52.8,52.81,10820.0,38.7567,38.7567,38.7274,38.7347,10820.0
2015-11-04 13:50:00,52.79,52.82,52.79,52.8,9272.0,38.7201,38.7421,38.7201,38.7274,9272.0
2015-11-04 13:55:00,52.8,52.8,52.71,52.71,16854.0,38.7274,38.7274,38.6614,38.6614,16854.0
2015-11-04 14:00:00,52.71,52.76,52.71,52.74,51336.0,38.6614,38.6981,38.6614,38.6834,51336.0
2015-11-04 14:05:00,52.75,52.78,52.74,52.75,19590.0,38.6907,38.7127,38.6834,38.6907,19590.0
2015-11-04 14:10:00,52.75,52.77,52.74,52.74,8000.0,38.6907,38.7054,38.6834,38.6834,8000.0
2015-11-04 14:15:00,52.74,52.77,52.73,52.74,23952.0,38.6834,38.7054,38.6761,38.6834,23952.0
2015-11-04 14:20:00,52.73,52.76,52.73,52.76,32272.0,38.6761,38.6981,38.6761,38.6981,32272.0
2015-11-04 14:25:00,52.74,52.76,52.72,52.73,36908.0,38.6834,38.6981,38.6687,38.6761,36908.0
2015-11-04 14:30:00,52.74,52.77,52.73,52.77,49534.0,38.6834,38.7054,38.6761,38.7054,49534.0
2015-11-04 14:35:00,52.77,52.82,52.77,52.77,13266.0,38.7054,38.7421,38.7054,38.7054,13266.0
2015-11-04 14:40:00,52.77,52.78,52.74,52.74,30338.0,38.7054,38.7127,38.6834,38.6834,30338.0
2015-11-04 14:45:00,52.76,52.77,52.73,52.74,18652.0,38.6981,38.7054,38.6761,38.6834,18652.0
2015-11-04 14:50:00,52.74,52.74,52.67,52.68,8304.0,38.6834,38.6834,38.632,38.6394,8304.0
2015-11-04 14:55:00,52.7,52.71,52.68,52.71,16612.0,38.6541,38.6614,38.6394,38.6614,16612.0
2015-11-04 15:00:00,52.71,52.77,52.71,52.72,56010.0,38.6614,38.7054,38.6614,38.6687,56010.0
2015-11-04 15:05:00,52.72,52.77,52.71,52.76,32666.0,38.6687,38.7054,38.6614,38.6981,32666.0
2015-11-04 15:10:00,52.74,52.77,52.72,52.74,35050.0,38.6834,38.7054,38.6687,38.6834,35050.0
2015-11-04 15:15:00,52.74,52.75,52.73,52.74,37564.0,38.6834,38.6907,38.6761,38.6834,37564.0
2015-11-04 15:20:00,52.74,52.77,52.74,52.74,23676.0,38.6834,38.7054,38.6834,38.6834,23676.0
2015-11-04 15:25:00,52.74,52.78,52.74,52.76,41106.0,38.6834,38.7127,38.6834,38.6981,41106.0
2015-11-04 15:30:00,52.76,52.77,52.73,52.74,53784.0,38.6981,38.7054,38.6761,38.6834,53784.0
2015-11-04 15:35:00,52.73,52.76,52.72,52.73,119404.0,38.6761,38.6981,38.6687,38.6761,119404.0
2015-11-04 15:40:00,52.73,52.74,52.63,52.63,62016.0,38.6761,38.6834,38.6027,38.6027,62016.0
2015-11-04 15:45:00,52.63,52.71,52.62,52.71,111118.0,38.6027,38.6614,38.5954,38.6614,111118.0
2015-11-04 15:50:00,52.71,52.75,52.7,52.74,179406.0,38.6614,38.6907,38.6541,38.6834,179406.0
2015-11-04 15:55:00,52.74,52.75,52.72,52.75,172738.0,38.6834,38.6907,38.6687,38.6907,172738.0
2015-11-05 09:30:00,52.65,52.76,52.52,52.61,30520.0,38.6174,38.6981,38.522,38.588,30520.0
2015-11-05 09:35:00,52.59,52.65,52.52,52.65,8850.0,38.5734,38.6174,38.522,38.6174,8850.0
2015-11-05 09:40:00,52.57,52.68,52.57,52.63,9800.0,38.5587,38.6394,38.5587,38.6027,9800.0
2015-11-05 09:45:00,52.63,52.63,52.5,52.56,13758.0,38.6027,38.6027,38.5074,38.5514,13758.0
2015-11-05 09:50:00,52.58,52.66,52.52,52.52,14456.0,38.566,38.6247,38.522,38.522,14456.0
2015-11-05 09:55:00,52.51,52.6,52.5,52.6,15380.0,38.5147,38.5807,38.5074,38.5807,15380.0
2015-11-05 10:00:00,52.6,52.71,52.58,52.58,20560.0,38.5807,38.6614,38.566,38.566,20560.0
2015-11-05 10:05:00,52.6,52.72,52.59,52.6,35094.0,38.5807,38.6687,38.5734,38.5807,35094.0
2015-11-05 10:10:00,52.62,52.71,52.59,52.63,31782.0,38.5954,38.6614,38.5734,38.6027,31782.0
2015-11-05 10:15:00,52.63,52.7,52.58,52.58,56440.0,38.6027,38.6541,38.566,38.566,56440.0
2015-11-05 10:20:00,52.6,52.7,52.59,52.67,19732.0,38.5807,38.6541,38.5734,38.632,19732.0
2015-11-05 10:25:00,52.66,52.66,52.54,52.58,10400.0,38.6247,38.6247,38.5367,38.566,10400.0
2015-11-05 10:30:00,52.57,52.57,52.49,52.54,13134.0,38.5587,38.5587,38.5,38.5367,13134.0
2015-11-05 10:35:00,52.57,52.57,52.46,52.54,13364.0,38.5587,38.5587,38.478,38.5367,13364.0
2015-11-05 10:40:00,52.56,52.59,52.49,52.59,13754.0,38.5514,38.5734,38.5,38.5734,13754.0
2015-11-05 10:45:00,52.58,52.66,52.54,52.65,23116.0,38.566,38.6247,38.5367,38.6174,23116.0
2015-11-05 10:50:00,52.63,52.67,52.63,52.65,3800.0,38.6027,38.632,38.6027,38.6174,3800.0
2015-11-05 10:55:00,52.67,52.68,52.63,52.66,6556.0,38.632,38.6394,38.6027,38.6247,6556.0
2015-11-05 11:00:00,52.63,52.71,52.63,52.66,12510.0,38.6027,38.6614,38.6027,38.6247,12510.0
2015-11-05 11:05:00,52.67,52.67,52.57,52.57,14880.0,38.632,38.632,38.5587,38.5587,14880.0
2015-11-05 11:10:00,52.59,52.62,52.56,52.6,28796.0,38.5734,38.5954,38.5514,38.5807,28796.0
2015-11-05 11:15:00,52.6,52.68,52.6,52.63,10296.0,38.5807,38.6394,38.5807,38.6027,10296.0
2015-11-05 11:20:00,52.65,52.66,52.62,52.63,10724.0,38.6174,38.6247,38.5954,38.6027,10724.0
2015-11-05 11:25:00,52.64,52.69,52.6,52.6,15600.0,38.61,38.6467,38.5807,38.5807,15600.0
2015-11-05 11:30:00,52.6,52.65,52.59,52.63,10600.0,38.5807,38.6174,38.5734,38.6027,10600.0
2015-11-05 11:35:00,52.6,52.61,52.53,52.54,17600.0,38.5807,38.588,38.5294,38.5367,17600.0
2015-11-05 11:40:00,52.53,52.54,52.48,52.51,50818.0,38.5294,38.5367,38.4927,38.5147,50818.0
2015-11-05 11:45:00,52.52,52.54,52.45,52.46,23350.0,38.522,38.5367,38.4707,38.478,23350.0
2015-11-05 11:50:00,52.48,52.51,52.47,52.49,21428.0,38.4927,38.5147,38.4854,38.5,21428.0
2015-11-05 11:55:00,52.49,52.52,52.46,52.46,10600.0,38.5,38.522,38.478,38.478,10600.0
2015-11-05 12:00:00,52.47,52.49,52.45,52.45,23100.0,38.4854,38.5,38.4707,38.4707,23100.0
2015-11-05 12:05:00,52.46,52.47,52.41,52.41,8930.0,38.478,38.4854,38.4413,38.4413,8930.0
2015-11-05 12:10:00,52.4,52.41,52.35,52.36,13142.0,38.434,38.4413,38.3973,38.4047,13142.0
2015-11-05 12:15:00,52.37,52.41,52.35,52.38,11822.0,38.412,38.4413,38.3973,38.4193,11822.0
2015-11-05 12:20:00,52.41,52.41,52.35,52.38,17464.0,38.4413,38.4413,38.3973,38.4193,17464.0
2015-11-05 12:25:00,52.38,52.41,52.35,52.38,7400.0,38.4193,38.4413,38.3973,38.4193,7400.0
2015-11-05 12:30:00,52.4,52.41,52.39,52.4,7748.0,38.434,38.4413,38.4267,38.434,7748.0
2015-11-05 12:35:00,52.4,52.44,52.4,52.42,10994.0,38.434,38.4634,38.434,38.4487,10994.0
2015-11-05 12:40:00,52.43,52.44,52.41,52.41,11880.0,38.456,38.4634,38.4413,38.4413,11880.0
2015-11-05 12:45:00,52.41,52.45,52.37,52.41,18660.0,38.4413,38.4707,38.412,38.4413,18660.0
2015-11-05 12:50:00,52.41,52.46,52.39,52.43,10852.0,38.4413,38.478,38.4267,38.456,10852.0
2015-11-05 12:55:00,52.46,52.46,52.39,52.41,12500.0,38.478,38.478,38.4267,38.4413,12500.0
2015-11-05 13:00:00,52.42,52.45,52.4,52.4,18226.0,38.4487,38.4707,38.434,38.434,18226.0
2015-11-05 13:05:00,52.41,52.43,52.39,52.41,14800.0,38.4413,38.456,38.4267,38.4413,14800.0
2015-11-05 13:10:00,52.39,52.42,52.37,52.38,9218.0,38.4267,38.4487,38.412,38.4193,9218.0
2015-11-05 13:15:00,52.38,52.39,52.31,52.33,8512.0,38.4193,38.4267,38.368,38.3827,8512.0
2015-11-05 13:20:00,52.3,52.33,52.29,52.33,26028.0,38.3607,38.3827,38.3533,38.3827,26028.0
2015-11-05 13:25:00,52.32,52.33,52.29,52.29,6820.0,38.3753,38.3827,38.3533,38.3533,6820.0
2015-11-05 13:30:00,52.29,52.3,52.27,52.29,10000.0,38.3533,38.3607,38.3387,38.3533,10000.0
2015-11-05 13:35:00,52.28,52.31,52.26,52.29,13724.0,38.346,38.368,38.3313,38.3533,13724.0
2015-11-05 13:40:00,52.29,52.32,52.27,52.3,9058.0,38.3533,38.3753,38.3387,38.3607,9058.0
2015-11-05 13:45:00,52.3,52.31,52.27,52.31,12968.0,38.3607,38.368,38.3387,38.368,12968.0
2015-11-05 13:50:00,52.32,52.33,52.28,52.32,9800.0,38.3753,38.3827,38.346,38.3753,9800.0
2015-11-05 13:55:00,52.32,52.33,52.27,52.27,18912.0,38.3753,38.3827,38.3387,38.3387,18912.0
2015-11-05 14:00:00,52.27,52.29,52.23,52.27,25854.0,38.3387,38.3533,38.3093,38.3387,25854.0
2015-11-05 14:05:00,52.29,52.29,52.19,52.19,39412.0,38.3533,38.3533,38.28,38.28,39412.0
2015-11-05 14:10:00,52.2,52.21,52.18,52.19,18696.0,38.2873,38.2947,38.2726,38.28,18696.0
2015-11-05 14:15:00,52.18,52.19,52.1,52.11,23606.0,38.2726,38.28,38.214,38.2213,23606.0
2015-11-05 14:20:00,52.12,52.13,52.08,52.12,51882.0,38.2286,38.236,38.1993,38.2286,51882.0
2015-11-05 14:25:00,52.12,52.13,52.09,52.13,23230.0,38.2286,38.236,38.2066,38.236,23230.0
2015-11-05 14:30:00,52.13,52.18,52.1,52.15,20132.0,38.236,38.2726,38.214,38.2506,20132.0
2015-11-05 14:35:00,52.16,52.16,52.13,52.14,15800.0,38.258,38.258,38.236,38.2433,15800.0
2015-11-05 14:40:00,52.13,52.17,52.13,52.17,25634.0,38.236,38.2653,38.236,38.2653,25634.0
2015-11-05 14:45:00,52.17,52.17,52.12,52.13,17956.0,38.2653,38.2653,38.2286,38.236,17956.0
2015-11-05 14:50:00,52.13,52.15,52.1,52.1,20250.0,38.236,38.2506,38.214,38.214,20250.0
2015-11-05 14:55:00,52.1,52.11,52.06,52.08,20466.0,38.214,38.2213,38.1846,38.1993,20466.0
2015-11-05 15:00:00,52.08,52.09,52.04,52.08,31056.0,38.1993,38.2066,38.17,38.1993,31056.0
2015-11-05 15:05:00,52.09,52.13,52.05,52.12,26312.0,38.2066,38.236,38.1773,38.2286,26312.0
2015-11-05 15:10:00,52.12,52.13,52.04,52.04,28462.0,38.2286,38.236,38.17,38.17,28462.0
2015-11-05 15:15:00,52.04,52.1,52.04,52.07,57832.0,38.17,38.214,38.17,38.192,57832.0
2015-11-05 15:20:00,52.06,52.1,52.06,52.08,29914.0,38.1846,38.214,38.1846,38.1993,29914.0
2015-11-05 15:25:00,52.1,52.12,52.07,52.12,25182.0,38.214,38.2286,38.192,38.2286,25182.0
2015-11-05 15:30:00,52.13,52.16,52.12,52.12,30360.0,38.236,38.258,38.2286,38.2286,30360.0
2015-11-05 15:35:00,52.12,52.12,52.05,52.1,35022.0,38.2286,38.2286,38.1773,38.214,35022.0
2015-11-05 15:40:00,52.1,52.15,52.1,52.12,45154.0,38.214,38.2506,38.214,38.2286,45154.0
2015-11-05 15:45:00,52.12,52.12,52.05,52.07,72056.0,38.2286,38.2286,38.1773,38.192,72056.0
2015-11-05 15:50:00,52.06,52.09,52.05,52.08,94084.0,38.1846,38.2066,38.1773,38.1993,94084.0
2015-11-05 15:55:00,52.08,52.1,52.06,52.08,129830.0,38.1993,38.214,38.1846,38.1993,129830.0
2015-11-06 09:30:00,51.6,51.65,51.26,51.31,41398.0,37.8472,37.8839,37.5979,37.6345,41398.0
2015-11-06 09:35:00,51.28,51.3,51.02,51.23,19674.0,37.6125,37.6272,37.4218,37.5758,19674.0
2015-11-06 09:40:00,51.2,51.31,51.08,51.08,8920.0,37.5538,37.6345,37.4658,37.4658,8920.0
2015-11-06 09:45:00,51.08,51.19,50.84,50.89,38974.0,37.4658,37.5465,37.2898,37.3265,38974.0
2015-11-06 09:50:00,50.9,51.02,50.86,50.89,34720.0,37.3338,37.4218,37.3045,37.3265,34720.0
2015-11-06 09:55:00,50.89,50.99,50.81,50.86,21236.0,37.3265,37.3998,37.2678,37.3045,21236.0
2015-11-06 10:00:00,50.9,50.95,50.82,50.88,11486.0,37.3338,37.3705,37.2751,37.3191,11486.0
2015-11-06 10:05:00,50.88,50.88,50.72,50.81,21226.0,37.3191,37.3191,37.2018,37.2678,21226.0
2015-11-06 10:10:00,50.81,50.88,50.79,50.88,13440.0,37.2678,37.3191,37.2531,37.3191,13440.0
2015-11-06 10:15:00,50.85,50.88,50.76,50.76,25870.0,37.2971,37.3191,37.2311,37.2311,25870.0
2015-11-06 10:20:00,50.74,50.76,50.68,50.68,51914.0,37.2164,37.2311,37.1724,37.1724,51914.0
2015-11-06 10:25:00,50.69,50.69,50.58,50.68,39910.0,37.1798,37.1798,37.0991,37.1724,39910.0
2015-11-06 10:30:00,50.64,50.67,50.61,50.65,60286.0,37.1431,37.1651,37.1211,37.1504,60286.0
2015-11-06 10:35:00,50.65,50.67,50.62,50.63,25074.0,37.1504,37.1651,37.1284,37.1358,25074.0
2015-11-06 10:40:00,50.66,50.71,50.58,50.63,26696.0,37.1578,37.1944,37.0991,37.1358,26696.0
2015-11-06 10:45:00,50.6,50.66,50.6,50.6,47418.0,37.1138,37.1578,37.1138,37.1138,47418.0
2015-11-06 10:50:00,50.6,50.63,50.56,50.6,47274.0,37.1138,37.1358,37.0844,37.1138,47274.0
2015-11-06 10:55:00,50.58,50.59,50.41,50.41,26992.0,37.0991,37.1064,36.9744,36.9744,26992.0
2015-11-06 11:00:00,50.44,50.48,50.34,50.43,35698.0,36.9964,37.0257,36.9231,36.9891,35698.0
2015-11-06 11:05:00,50.43,50.45,50.39,50.41,108670.0,36.9891,37.0037,36.9597,36.9744,108670.0
2015-11-06 11:10:00,50.41,50.42,50.32,50.34,22228.0,36.9744,36.9817,36.9084,36.9231,22228.0
2015-11-06 11:15:00,50.33,50.34,50.14,50.16,41818.0,36.9157,36.9231,36.7764,36.791,41818.0
2015-11-06 11:20:00,50.15,50.16,50.1,50.1,16198.0,36.7837,36.791,36.747,36.747,16198.0
2015-11-06 11:25:00,50.09,50.21,50.09,50.17,23656.0,36.7397,36.8277,36.7397,36.7984,23656.0
2015-11-06 11:30:00,50.19,50.3,50.19,50.29,36550.0,36.813,36.8937,36.813,36.8864,36550.0
2015-11-06 11:35:00,50.31,50.38,50.29,50.32,9906.0,36.9011,36.9524,36.8864,36.9084,9906.0
2015-11-06 11:40:00,50.32,50.32,50.23,50.24,13040.0,36.9084,36.9084,36.8424,36.8497,13040.0
2015-11-06 11:45:00,50.24,50.34,50.22,50.32,15266.0,36.8497,36.9231,36.835,36.9084,15266.0
2015-11-06 11:50:00,50.34,50.37,50.3,50.35,17538.0,36.9231,36.9451,36.8937,36.9304,17538.0
2015-11-06 11:55:00,50.35,50.35,50.27,50.27,8398.0,36.9304,36.9304,36.8717,36.8717,8398.0
2015-11-06 12:00:00,50.28,50.38,50.27,50.38,12608.0,36.879,36.9524,36.8717,36.9524,12608.0
2015-11-06 12:05:00,50.38,50.38,50.31,50.32,11062.0,36.9524,36.9524,36.9011,36.9084,11062.0
2015-11-06 12:10:00,50.32,50.33,50.29,50.31,12734.0,36.9084,36.9157,36.8864,36.9011,12734.0
2015-11-06 12:15:00,50.27,50.35,50.27,50.33,18222.0,36.8717,36.9304,36.8717,36.9157,18222.0
2015-11-06 12:20:00,50.33,50.35,50.29,50.31,15744.0,36.9157,36.9304,36.8864,36.9011,15744.0
2015-11-06 12:25:00,50.33,50.34,50.29,50.31,13726.0,36.9157,36.9231,36.8864,36.9011,13726.0
2015-11-06 12:30:00,50.31,50.34,50.31,50.31,12472.0,36.9011,36.9231,36.9011,36.9011,12472.0
2015-11-06 12:35:00,50.29,50.3,50.21,50.23,26202.0,36.8864,36.8937,36.8277,36.8424,26202.0
2015-11-06 12:40:00,50.22,50.23,50.19,50.21,35452.0,36.835,36.8424,36.813,36.8277,35452.0
2015-11-06 12:45:00,50.21,50.3,50.21,50.29,10916.0,36.8277,36.8937,36.8277,36.8864,10916.0
2015-11-06 12:50:00,50.3,50.32,50.29,50.31,20964.0,36.8937,36.9084,36.8864,36.9011,20964.0
2015-11-06 12:55:00,50.31,50.35,50.29,50.35,11738.0,36.9011,36.9304,36.8864,36.9304,11738.0
2015-11-06 13:00:00,50.35,50.38,50.31,50.32,18898.0,36.9304,36.9524,36.9011,36.9084,18898.0
2015-11-06 13:05:00,50.31,50.31,50.26,50.29,12124.0,36.9011,36.9011,36.8644,36.8864,12124.0
2015-11-06 13:10:00,50.29,50.29,50.26,50.27,9798.0,36.8864,36.8864,36.8644,36.8717,9798.0
2015-11-06 13:15:00,50.27,50.31,50.27,50.3,11642.0,36.8717,36.9011,36.8717,36.8937,11642.0
2015-11-06 13:20:00,50.31,50.35,50.29,50.29,14532.0,36.9011,36.9304,36.8864,36.8864,14532.0
2015-11-06 13:25:00,50.29,50.35,50.29,50.32,14718.0,36.8864,36.9304,36.8864,36.9084,14718.0
2015-11-06 13:30:00,50.33,50.33,50.29,50.29,7732.0,36.9157,36.9157,36.8864,36.8864,7732.0
2015-11-06 13:35:00,50.3,50.31,50.22,50.23,12544.0,36.8937,36.9011,36.835,36.8424,12544.0
2015-11-06 13:40:00,50.22,50.25,50.2,50.21,11644.0,36.835,36.857,36.8204,36.8277,11644.0
2015-11-06 13:45:00,50.2,50.22,50.18,50.2,14910.0,36.8204,36.835,36.8057,36.8204,14910.0
2015-11-06 13:50:00,50.19,50.3,50.19,50.26,17488.0,36.813,36.8937,36.813,36.8644,17488.0
2015-11-06 13:55:00,50.25,50.27,50.22,50.24,15372.0,36.857,36.8717,36.835,36.8497,15372.0
2015-11-06 14:00:00,50.26,50.4,50.25,50.38,30292.0,36.8644,36.9671,36.857,36.9524,30292.0
2015-11-06 14:05:00,50.38,50.39,50.33,50.39,16922.0,36.9524,36.9597,36.9157,36.9597,16922.0
2015-11-06 14:10:00,50.4,50.43,50.35,50.37,19804.0,36.9671,36.9891,36.9304,36.9451,19804.0
2015-11-06 14:15:00,50.38,50.38,50.33,50.33,16916.0,36.9524,36.9524,36.9157,36.9157,16916.0
2015-11-06 14:20:00,50.34,50.35,50.29,50.29,32938.0,36.9231,36.9304,36.8864,36.8864,32938.0
2015-11-06 14:25:00,50.29,50.37,50.28,50.36,19702.0,36.8864,36.9451,36.879,36.9377,19702.0
2015-11-06 14:30:00,50.35,50.38,50.28,50.29,24434.0,36.9304,36.9524,36.879,36.8864,24434.0
2015-11-06 14:35:00,50.27,50.31,50.24,50.26,16000.0,36.8717,36.9011,36.8497,36.8644,16000.0
2015-11-06 14:40:00,50.24,50.26,50.18,50.22,13374.0,36.8497,36.8644,36.8057,36.835,13374.0
2015-11-06 14:45:00,50.2,50.21,50.17,50.19,19296.0,36.8204,36.8277,36.7984,36.813,19296.0
2015-11-06 14:50:00,50.18,50.2,50.14,50.15,15432.0,36.8057,36.8204,36.7764,36.7837,15432.0
2015-11-06 14:55:00,50.15,50.21,50.13,50.19,18808.0,36.7837,36.8277,36.769,36.813,18808.0
2015-11-06 15:00:00,50.19,50.23,50.19,50.21,16330.0,36.813,36.8424,36.813,36.8277,16330.0
2015-11-06 15:05:00,50.21,50.24,50.17,50.23,18688.0,36.8277,36.8497,36.7984,36.8424,18688.0
2015-11-06 15:10:00,50.22,50.27,50.22,50.26,17184.0,36.835,36.8717,36.835,36.8644,17184.0
2015-11-06 15:15:00,50.26,50.26,50.23,50.24,29538.0,36.8644,36.8644,36.8424,36.8497,29538.0
2015-11-06 15:20:00,50.24,50.27,50.21,50.27,27100.0,36.8497,36.8717,36.8277,36.8717,27100.0
2015-11-06 15:25:00,50.27,50.31,50.24,50.29,29476.0,36.8717,36.9011,36.8497,36.8864,29476.0
2015-11-06 15:30:00,50.3,50.35,50.27,50.34,27746.0,36.8937,36.9304,36.8717,36.9231,27746.0
2015-11-06 15:35:00,50.34,50.4,50.34,50.35,48452.0,36.9231,36.9671,36.9231,36.9304,48452.0
2015-11-06 15:40:00,50.35,50.36,50.32,50.35,44754.0,36.9304,36.9377,36.9084,36.9304,44754.0
2015-11-06 15:45:00,50.35,50.35,50.31,50.35,81722.0,36.9304,36.9304,36.9011,36.9304,81722.0
2015-11-06 15:50:00,50.35,50.37,50.33,50.34,79438.0,36.9304,36.9451,36.9157,36.9231,79438.0
2015-11-06 15:55:00,50.34,50.48,50.34,50.46,270220.0,36.9231,37.0257,36.9231,37.0111,270220.0
2015-11-09 09:30:00,50.35,50.45,50.19,50.3,43670.0,36.9304,37.0037,36.813,36.8937,43670.0
2015-11-09 09:35:00,50.31,50.31,50.12,50.2,24644.0,36.9011,36.9011,36.7617,36.8204,24644.0
2015-11-09 09:40:00,50.21,50.25,50.09,50.13,29144.0,36.8277,36.857,36.7397,36.769,29144.0
2015-11-09 09:45:00,50.1,50.24,50.1,50.24,20186.0,36.747,36.8497,36.747,36.8497,20186.0
2015-11-09 09:50:00,50.21,50.42,50.21,50.42,35542.0,36.8277,36.9817,36.8277,36.9817,35542.0
2015-11-09 09:55:00,50.43,50.47,50.39,50.43,15480.0,36.9891,37.0184,36.9597,36.9891,15480.0
2015-11-09 10:00:00,50.45,50.46,50.27,50.35,70206.0,37.0037,37.0111,36.8717,36.9304,70206.0
2015-11-09 10:05:00,50.32,50.41,50.28,50.4,54882.0,36.9084,36.9744,36.879,36.9671,54882.0
2015-11-09 10:10:00,50.4,50.41,50.35,50.37,27424.0,36.9671,36.9744,36.9304,36.9451,27424.0
2015-11-09 10:15:00,50.38,50.4,50.35,50.35,12876.0,36.9524,36.9671,36.9304,36.9304,12876.0
2015-11-09 10:20:00,50.37,50.38,50.25,50.26,20762.0,36.9451,36.9524,36.857,36.8644,20762.0
2015-11-09 10:25:00,50.26,50.3,50.24,50.29,29064.0,36.8644,36.8937,36.8497,36.8864,29064.0
2015-11-09 10:30:00,50.27,50.31,50.25,50.31,48208.0,36.8717,36.9011,36.857,36.9011,48208.0
2015-11-09 10:35:00,50.31,50.37,50.31,50.34,24604.0,36.9011,36.9451,36.9011,36.9231,24604.0
2015-11-09 10:40:00,50.34,50.4,50.34,50.35,17482.0,36.9231,36.9671,36.9231,36.9304,17482.0
2015-11-09 10:45:00,50.32,50.38,50.31,50.37,18144.0,36.9084,36.9524,36.9011,36.9451,18144.0
2015-11-09 10:50:00,50.36,50.36,50.21,50.22,33518.0,36.9377,36.9377,36.8277,36.835,33518.0
2015-11-09 10:55:00,50.21,50.24,50.2,50.21,21636.0,36.8277,36.8497,36.8204,36.8277,21636.0
2015-11-09 11:00:00,50.19,50.2,50.15,50.16,15100.0,36.813,36.8204,36.7837,36.791,15100.0
2015-11-09 11:05:00,50.15,50.15,50.08,50.09,26500.0,36.7837,36.7837,36.7324,36.7397,26500.0
2015-11-09 11:10:00,50.07,50.09,50.04,50.07,34026.0,36.725,36.7397,36.703,36.725,34026.0
2015-11-09 11:15:00,50.07,50.07,50.01,50.04,22228.0,36.725,36.725,36.681,36.703,22228.0
2015-11-09 11:20:00,50.02,50.06,50.02,50.04,26300.0,36.6883,36.7177,36.6883,36.703,26300.0
2015-11-09 11:25:00,50.04,50.09,50.04,50.06,66058.0,36.703,36.7397,36.703,36.7177,66058.0
2015-11-09 11:30:00,50.07,50.12,50.06,50.11,24598.0,36.725,36.7617,36.7177,36.7544,24598.0
2015-11-09 11:35:00,50.12,50.22,50.12,50.2,17668.0,36.7617,36.835,36.7617,36.8204,17668.0
2015-11-09 11:40:00,50.18,50.21,50.15,50.15,11728.0,36.8057,36.8277,36.7837,36.7837,11728.0
2015-11-09 11:45:00,50.13,50.13,50.06,50.07,25710.0,36.769,36.769,36.7177,36.725,25710.0
2015-11-09 11:50:00,50.07,50.08,50.01,50.01,18010.0,36.725,36.7324,36.681,36.681,18010.0
2015-11-09 11:55:00,50.02,50.04,50.0,50.04,27286.0,36.6883,36.703,36.6737,36.703,27286.0
2015-11-09 12:00:00,50.02,50.06,50.02,50.06,22628.0,36.6883,36.7177,36.6883,36.7177,22628.0
2015-11-09 12:05:00,50.06,50.1,50.06,50.1,8810.0,36.7177,36.747,36.7177,36.747,8810.0
2015-11-09 12:10:00,50.12,50.13,50.1,50.1,4372.0,36.7617,36.769,36.747,36.747,4372.0
2015-11-09 12:15:00,50.12,50.18,50.09,50.18,6990.0,36.7617,36.8057,36.7397,36.8057,6990.0
2015-11-09 12:20:00,50.16,50.17,50.13,50.13,7306.0,36.791,36.7984,36.769,36.769,7306.0
2015-11-09 12:25:00,50.13,50.16,50.13,50.14,3600.0,36.769,36.791,36.769,36.7764,3600.0
2015-11-09 12:30:00,50.1,50.11,50.06,50.06,5100.0,36.747,36.7544,36.7177,36.7177,5100.0
2015-11-09 12:35:00,50.09,50.11,50.08,50.1,18278.0,36.7397,36.7544,36.7324,36.747,18278.0
2015-11-09 12:40:00,50.1,50.1,50.08,50.09,4600.0,36.747,36.747,36.7324,36.7397,4600.0
2015-11-09 12:45:00,50.1,50.1,50.06,50.06,10918.0,36.747,36.747,36.7177,36.7177,10918.0
2015-11-09 12:50:00,50.06,50.08,50.02,50.05,17138.0,36.7177,36.7324,36.6883,36.7103,17138.0
2015-11-09 12:55:00,50.07,50.09,50.04,50.04,8600.0,36.725,36.7397,36.703,36.703,8600.0
2015-11-09 13:00:00,50.05,50.06,50.01,50.02,15730.0,36.7103,36.7177,36.681,36.6883,15730.0
2015-11-09 13:05:00,50.02,50.04,49.98,49.99,24432.0,36.6883,36.703,36.659,36.6663,24432.0
2015-11-09 13:10:00,49.99,50.0,49.93,49.98,13960.0,36.6663,36.6737,36.6223,36.659,13960.0
2015-11-09 13:15:00,49.98,49.98,49.92,49.92,2330.0,36.659,36.659,36.615,36.615,2330.0
2015-11-09 13:20:00,49.93,49.94,49.9,49.94,25080.0,36.6223,36.6297,36.6003,36.6297,25080.0
2015-11-09 13:25:00,49.94,49.96,49.93,49.96,20014.0,36.6297,36.6443,36.6223,36.6443,20014.0
2015-11-09 13:30:00,49.97,50.02,49.96,50.01,19200.0,36.6517,36.6883,36.6443,36.681,19200.0
2015-11-09 13:35:00,50.03,50.09,50.02,50.08,6254.0,36.6957,36.7397,36.6883,36.7324,6254.0
2015-11-09 13:40:00,50.08,50.13,50.07,50.13,7720.0,36.7324,36.769,36.725,36.769,7720.0
2015-11-09 13:45:00,50.12,50.12,50.05,50.06,7672.0,36.7617,36.7617,36.7103,36.7177,7672.0
2015-11-09 13:50:00,50.06,50.07,50.02,50.07,18566.0,36.7177,36.725,36.6883,36.725,18566.0
2015-11-09 13:55:00,50.06,50.06,50.03,50.04,4830.0,36.7177,36.7177,36.6957,36.703,4830.0
2015-11-09 14:00:00,50.04,50.05,50.01,50.04,21206.0,36.703,36.7103,36.681,36.703,21206.0
2015-11-09 14:05:00,50.05,50.05,50.01,50.05,14394.0,36.7103,36.7103,36.681,36.7103,14394.0
2015-11-09 14:10:00,50.05,50.05,50.02,50.02,17050.0,36.7103,36.7103,36.6883,36.6883,17050.0
2015-11-09 14:15:00,50.01,50.03,49.99,50.01,19242.0,36.681,36.6957,36.6663,36.681,19242.0
2015-11-09 14:20:00,50.02,50.02,49.99,50.02,14472.0,36.6883,36.6883,36.6663,36.6883,14472.0
2015-11-09 14:25:00,50.02,50.04,50.01,50.03,14802.0,36.6883,36.703,36.681,36.6957,14802.0
2015-11-09 14:30:00,50.02,50.05,50.01,50.04,14534.0,36.6883,36.7103,36.681,36.703,14534.0
2015-11-09 14:35:00,50.02,50.02,49.99,50.0,17062.0,36.6883,36.6883,36.6663,36.6737,17062.0
2015-11-09 14:40:00,49.99,50.01,49.99,49.99,30402.0,36.6663,36.681,36.6663,36.6663,30402.0
2015-11-09 14:45:00,49.99,49.99,49.97,49.99,49496.0,36.6663,36.6663,36.6517,36.6663,49496.0
2015-11-09 14:50:00,49.99,50.0,49.99,49.99,21646.0,36.6663,36.6737,36.6663,36.6663,21646.0
2015-11-09 14:55:00,50.0,50.02,50.0,50.01,21556.0,36.6737,36.6883,36.6737,36.681,21556.0
2015-11-09 15:00:00,50.01,50.01,49.96,49.98,19348.0,36.681,36.681,36.6443,36.659,19348.0
2015-11-09 15:05:00,49.98,49.99,49.96,49.98,44034.0,36.659,36.6663,36.6443,36.659,44034.0
2015-11-09 15:10:00,49.97,49.98,49.95,49.96,34056.0,36.6517,36.659,36.637,36.6443,34056.0
2015-11-09 15:15:00,49.96,49.97,49.89,49.95,33404.0,36.6443,36.6517,36.593,36.637,33404.0
2015-11-09 15:20:00,49.95,49.99,49.94,49.99,37056.0,36.637,36.6663,36.6297,36.6663,37056.0
2015-11-09 15:25:00,49.99,50.14,49.99,50.13,42172.0,36.6663,36.7764,36.6663,36.769,42172.0
2015-11-09 15:30:00,50.14,50.18,50.13,50.17,33776.0,36.7764,36.8057,36.769,36.7984,33776.0
2015-11-09 15:35:00,50.17,50.19,50.14,50.19,41992.0,36.7984,36.813,36.7764,36.813,41992.0
2015-11-09 15:40:00,50.19,50.23,50.19,50.23,32372.0,36.813,36.8424,36.813,36.8424,32372.0
2015-11-09 15:45:00,50.23,50.26,50.21,50.26,46426.0,36.8424,36.8644,36.8277,36.8644,46426.0
2015-11-09 15:50:00,50.26,50.26,50.19,50.2,55714.0,36.8644,36.8644,36.813,36.8204,55714.0
2015-11-09 15:55:00,50.2,50.21,50.15,50.18,138856.0,36.8204,36.8277,36.7837,36.8057,138856.0
2015-11-10 09:30:00,50.23,50.37,50.02,50.24,20790.0,36.8424,36.9451,36.6883,36.8497,20790.0
2015-11-10 09:35:00,50.21,50.38,50.21,50.38,13694.0,36.8277,36.9524,36.8277,36.9524,13694.0
2015-11-10 09:40:00,50.4,50.4,50.3,50.35,66098.0,36.9671,36.9671,36.8937,36.9304,66098.0
2015-11-10 09:45:00,50.33,50.42,50.28,50.42,28802.0,36.9157,36.9817,36.879,36.9817,28802.0
2015-11-10 09:50:00,50.4,50.44,50.36,50.42,34814.0,36.9671,36.9964,36.9377,36.9817,34814.0
2015-11-10 09:55:00,50.44,50.6,50.44,50.6,10292.0,36.9964,37.1138,36.9964,37.1138,10292.0
2015-11-10 10:00:00,50.57,50.59,50.49,50.52,15700.0,37.0918,37.1064,37.0331,37.0551,15700.0
2015-11-10 10:05:00,50.53,50.66,50.53,50.65,16184.0,37.0624,37.1578,37.0624,37.1504,16184.0
2015-11-10 10:10:00,50.65,50.69,50.6,50.62,18622.0,37.1504,37.1798,37.1138,37.1284,18622.0
2015-11-10 10:15:00,50.62,50.65,50.45,50.45,18342.0,37.1284,37.1504,37.0037,37.0037,18342.0
2015-11-10 10:20:00,50.47,50.57,50.45,50.55,13562.0,37.0184,37.0918,37.0037,37.0771,13562.0
2015-11-10 10:25:00,50.52,50.59,50.51,50.56,13626.0,37.0551,37.1064,37.0477,37.0844,13626.0
2015-11-10 10:30:00,50.58,50.59,50.52,50.52,24674.0,37.0991,37.1064,37.0551,37.0551,24674.0
2015-11-10 10:35:00,50.52,50.57,50.51,50.57,18054.0,37.0551,37.0918,37.0477,37.0918,18054.0
2015-11-10 10:40:00,50.6,50.67,50.57,50.65,11790.0,37.1138,37.1651,37.0918,37.1504,11790.0
2015-11-10 10:45:00,50.64,50.64,50.57,50.62,9412.0,37.1431,37.1431,37.0918,37.1284,9412.0
2015-11-10 10:50:00,50.64,50.64,50.54,50.55,7896.0,37.1431,37.1431,37.0698,37.0771,7896.0
2015-11-10 10:55:00,50.55,50.55,50.52,50.55,8322.0,37.0771,37.0771,37.0551,37.0771,8322.0
2015-11-10 11:00:00,50.54,50.55,50.5,50.5,5894.0,37.0698,37.0771,37.0404,37.0404,5894.0
2015-11-10 11:05:00,50.5,50.5,50.47,50.47,9014.0,37.0404,37.0404,37.0184,37.0184,9014.0
2015-11-10 11:10:00,50.48,50.48,50.41,50.46,14480.0,37.0257,37.0257,36.9744,37.0111,14480.0
2015-11-10 11:15:00,50.45,50.49,50.43,50.44,10424.0,37.0037,37.0331,36.9891,36.9964,10424.0
2015-11-10 11:20:00,50.42,50.48,50.42,50.46,8378.0,36.9817,37.0257,36.9817,37.0111,8378.0
2015-11-10 11:25:00,50.47,50.52,50.47,50.48,6728.0,37.0184,37.0551,37.0184,37.0257,6728.0
2015-11-10 11:30:00,50.54,50.6,50.54,50.57,7114.0,37.0698,37.1138,37.0698,37.0918,7114.0
2015-11-10 11:35:00,50.56,50.6,50.54,50.55,5846.0,37.0844,37.1138,37.0698,37.0771,5846.0
2015-11-10 11:40:00,50.54,50.63,50.54,50.6,4872.0,37.0698,37.1358,37.0698,37.1138,4872.0
2015-11-10 11:45:00,50.6,50.61,50.57,50.6,3734.0,37.1138,37.1211,37.0918,37.1138,3734.0
2015-11-10 11:50:00,50.58,50.6,50.55,50.55,3602.0,37.0991,37.1138,37.0771,37.0771,3602.0
2015-11-10 11:55:00,50.54,50.56,50.49,50.56,6308.0,37.0698,37.0844,37.0331,37.0844,6308.0
2015-11-10 12:00:00,50.54,50.54,50.49,50.49,6652.0,37.0698,37.0698,37.0331,37.0331,6652.0
2015-11-10 12:05:00,50.53,50.55,50.51,50.55,7750.0,37.0624,37.0771,37.0477,37.0771,7750.0
2015-11-10 12:10:00,50.54,50.55,50.52,50.54,2400.0,37.0698,37.0771,37.0551,37.0698,2400.0
2015-11-10 12:15:00,50.58,50.58,50.53,50.57,8886.0,37.0991,37.0991,37.0624,37.0918,8886.0
2015-11-10 12:20:00,50.57,50.57,50.5,50.52,13888.0,37.0918,37.0918,37.0404,37.0551,13888.0
2015-11-10 12:25:00,50.5,50.52,50.49,50.51,11510.0,37.0404,37.0551,37.0331,37.0477,11510.0
2015-11-10 12:30:00,50.48,50.48,50.44,50.44,21986.0,37.0257,37.0257,36.9964,36.9964,21986.0
2015-11-10 12:35:00,50.44,50.47,50.44,50.46,8638.0,36.9964,37.0184,36.9964,37.0111,8638.0
2015-11-10 12:40:00,50.47,50.5,50.45,50.49,10406.0,37.0184,37.0404,37.0037,37.0331,10406.0
2015-11-10 12:45:00,50.49,50.5,50.48,50.49,3304.0,37.0331,37.0404,37.0257,37.0331,3304.0
2015-11-10 12:50:00,50.5,50.54,50.49,50.49,11058.0,37.0404,37.0698,37.0331,37.0331,11058.0
2015-11-10 12:55:00,50.48,50.49,50.45,50.45,6400.0,37.0257,37.0331,37.0037,37.0037,6400.0
2015-11-10 13:00:00,50.45,50.47,50.45,50.47,4102.0,37.0037,37.0184,37.0037,37.0184,4102.0
2015-11-10 13:05:00,50.48,50.49,50.46,50.47,9350.0,37.0257,37.0331,37.0111,37.0184,9350.0
2015-11-10 13:10:00,50.47,50.51,50.46,50.51,9200.0,37.0184,37.0477,37.0111,37.0477,9200.0
2015-11-10 13:15:00,50.49,50.5,50.43,50.45,13812.0,37.0331,37.0404,36.9891,37.0037,13812.0
2015-11-10 13:20:00,50.45,50.45,50.42,50.44,12424.0,37.0037,37.0037,36.9817,36.9964,12424.0
2015-11-10 13:25:00,50.44,50.47,50.43,50.47,11388.0,36.9964,37.0184,36.9891,37.0184,11388.0
2015-11-10 13:30:00,50.47,50.48,50.47,50.47,2104.0,37.0184,37.0257,37.0184,37.0184,2104.0
2015-11-10 13:35:00,50.47,50.49,50.45,50.49,7438.0,37.0184,37.0331,37.0037,37.0331,7438.0
2015-11-10 13:40:00,50.48,50.48,50.43,50.45,8542.0,37.0257,37.0257,36.9891,37.0037,8542.0
2015-11-10 13:45:00,50.44,50.46,50.44,50.46,8002.0,36.9964,37.0111,36.9964,37.0111,8002.0
2015-11-10 13:50:00,50.46,50.47,50.44,50.47,8124.0,37.0111,37.0184,36.9964,37.0184,8124.0
2015-11-10 13:55:00,50.48,50.48,50.46,50.46,5302.0,37.0257,37.0257,37.0111,37.0111,5302.0
2015-11-10 14:00:00,50.47,50.47,50.4,50.42,25970.0,37.0184,37.0184,36.9671,36.9817,25970.0
2015-11-10 14:05:00,50.43,50.49,50.43,50.48,13228.0,36.9891,37.0331,36.9891,37.0257,13228.0
2015-11-10 14:10:00,50.49,50.49,50.46,50.48,11602.0,37.0331,37.0331,37.0111,37.0257,11602.0
2015-11-10 14:15:00,50.48,50.49,50.47,50.48,8250.0,37.0257,37.0331,37.0184,37.0257,8250.0
2015-11-10 14:20:00,50.48,50.49,50.47,50.48,12104.0,37.0257,37.0331,37.0184,37.0257,12104.0
2015-11-10 14:25:00,50.47,50.48,50.45,50.47,13174.0,37.0184,37.0257,37.0037,37.0184,13174.0
2015-11-10 14:30:00,50.47,50.49,50.46,50.48,14618.0,37.0184,37.0331,37.0111,37.0257,14618.0
2015-11-10 14:35:00,50.47,50.48,50.45,50.46,14262.0,37.0184,37.0257,37.0037,37.0111,14262.0
2015-11-10 14:40:00,50.47,50.54,50.46,50.53,18920.0,37.0184,37.0698,37.0111,37.0624,18920.0
2015-11-10 14:45:00,50.54,50.6,50.53,50.56,24986.0,37.0698,37.1138,37.0624,37.0844,24986.0
2015-11-10 14:50:00,50.57,50.61,50.55,50.56,25764.0,37.0918,37.1211,37.0771,37.0844,25764.0
2015-11-10 14:55:00,50.56,50.59,50.56,50.57,13148.0,37.0844,37.1064,37.0844,37.0918,13148.0
2015-11-10 15:00:00,50.58,50.63,50.58,50.61,23994.0,37.0991,37.1358,37.0991,37.1211,23994.0
2015-11-10 15:05:00,50.61,50.63,50.6,50.62,19530.0,37.1211,37.1358,37.1138,37.1284,19530.0
2015-11-10 15:10:00,50.63,50.67,50.63,50.67,26552.0,37.1358,37.1651,37.1358,37.1651,26552.0
2015-11-10 15:15:00,50.67,50.67,50.61,50.62,54318.0,37.1651,37.1651,37.1211,37.1284,54318.0
2015-11-10 15:20:00,50.63,50.64,50.6,50.6,27776.0,37.1358,37.1431,37.1138,37.1138,27776.0
2015-11-10 15:25:00,50.61,50.61,50.58,50.58,19678.0,37.1211,37.1211,37.0991,37.0991,19678.0
2015-11-10 15:30:00,50.58,50.61,50.58,50.58,32684.0,37.0991,37.1211,37.0991,37.0991,32684.0
2015-11-10 15:35:00,50.57,50.59,50.56,50.56,29912.0,37.0918,37.1064,37.0844,37.0844,29912.0
2015-11-10 15:40:00,50.56,50.6,50.56,50.58,32942.0,37.0844,37.1138,37.0844,37.0991,32942.0
2015-11-10 15:45:00,50.58,50.64,50.58,50.63,45098.0,37.0991,37.1431,37.0991,37.1358,45098.0
2015-11-10 15:50:00,50.62,50.63,50.59,50.61,89368.0,37.1284,37.1358,37.1064,37.1211,89368.0
2015-11-10 15:55:00,50.61,50.67,50.59,50.66,101186.0,37.1211,37.1651,37.1064,37.1578,101186.0
2015-11-11 09:30:00,50.74,50.74,50.52,50.67,12278.0,37.2164,37.2164,37.0551,37.1651,12278.0
2015-11-11 09:35:00,50.67,50.8,50.67,50.79,8468.0,37.1651,37.2605,37.1651,37.2531,8468.0
2015-11-11 09:40:00,50.88,50.98,50.83,50.92,6220.0,37.3191,37.3925,37.2825,37.3485,6220.0
2015-11-11 09:45:00,50.88,50.99,50.88,50.99,11252.0,37.3191,37.3998,37.3191,37.3998,11252.0
2015-11-11 09:50:00,50.99,51.03,50.88,50.88,12382.0,37.3998,37.4292,37.3191,37.3191,12382.0
2015-11-11 09:55:00,50.92,50.95,50.87,50.89,11600.0,37.3485,37.3705,37.3118,37.3265,11600.0
2015-11-11 10:00:00,50.88,50.95,50.87,50.9,13054.0,37.3191,37.3705,37.3118,37.3338,13054.0
2015-11-11 10:05:00,50.92,51.08,50.91,51.05,11518.0,37.3485,37.4658,37.3411,37.4438,11518.0
2015-11-11 10:10:00,51.06,51.06,50.95,50.95,16174.0,37.4512,37.4512,37.3705,37.3705,16174.0
2015-11-11 10:15:00,50.92,50.99,50.91,50.95,12966.0,37.3485,37.3998,37.3411,37.3705,12966.0
2015-11-11 10:20:00,50.98,51.02,50.97,51.01,9402.0,37.3925,37.4218,37.3851,37.4145,9402.0
2015-11-11 10:25:00,51.01,51.06,50.98,50.98,18276.0,37.4145,37.4512,37.3925,37.3925,18276.0
2015-11-11 10:30:00,50.99,50.99,50.91,50.93,39242.0,37.3998,37.3998,37.3411,37.3558,39242.0
2015-11-11 10:35:00,50.91,50.92,50.77,50.82,21708.0,37.3411,37.3485,37.2384,37.2751,21708.0
2015-11-11 10:40:00,50.82,50.83,50.74,50.77,14504.0,37.2751,37.2825,37.2164,37.2384,14504.0
2015-11-11 10:45:00,50.77,50.79,50.73,50.75,23210.0,37.2384,37.2531,37.2091,37.2238,23210.0
2015-11-11 10:50:00,50.74,50.75,50.69,50.71,16676.0,37.2164,37.2238,37.1798,37.1944,16676.0
2015-11-11 10:55:00,50.71,50.76,50.69,50.69,14360.0,37.1944,37.2311,37.1798,37.1798,14360.0
2015-11-11 11:00:00,50.67,50.68,50.61,50.63,10406.0,37.1651,37.1724,37.1211,37.1358,10406.0
2015-11-11 11:05:00,50.63,50.65,50.6,50.62,35426.0,37.1358,37.1504,37.1138,37.1284,35426.0
2015-11-11 11:10:00,50.62,50.79,50.62,50.77,41326.0,37.1284,37.2531,37.1284,37.2384,41326.0
2015-11-11 11:15:00,50.77,50.77,50.65,50.66,13178.0,37.2384,37.2384,37.1504,37.1578,13178.0
2015-11-11 11:20:00,50.66,50.67,50.6,50.63,7700.0,37.1578,37.1651,37.1138,37.1358,7700.0
2015-11-11 11:25:00,50.63,50.65,50.6,50.63,13604.0,37.1358,37.1504,37.1138,37.1358,13604.0
2015-11-11 11:30:00,50.63,50.65,50.54,50.54,75970.0,37.1358,37.1504,37.0698,37.0698,75970.0
2015-11-11 11:35:00,50.53,50.57,50.52,50.55,9634.0,37.0624,37.0918,37.0551,37.0771,9634.0
2015-11-11 11:40:00,50.53,50.53,50.49,50.51,9300.0,37.0624,37.0624,37.0331,37.0477,9300.0
2015-11-11 11:45:00,50.51,50.59,50.51,50.58,21472.0,37.0477,37.1064,37.0477,37.0991,21472.0
2015-11-11 11:50:00,50.61,50.66,50.6,50.63,6780.0,37.1211,37.1578,37.1138,37.1358,6780.0
2015-11-11 11:55:00,50.6,50.6,50.57,50.59,7350.0,37.1138,37.1138,37.0918,37.1064,7350.0
2015-11-11 12:00:00,50.59,50.59,50.55,50.56,9400.0,37.1064,37.1064,37.0771,37.0844,9400.0
2015-11-11 12:05:00,50.55,50.56,50.52,50.52,7478.0,37.0771,37.0844,37.0551,37.0551,7478.0
2015-11-11 12:10:00,50.52,50.52,50.51,50.51,6096.0,37.0551,37.0551,37.0477,37.0477,6096.0
2015-11-11 12:15:00,50.51,50.57,50.5,50.55,6900.0,37.0477,37.0918,37.0404,37.0771,6900.0
2015-11-11 12:20:00,50.55,50.6,50.55,50.57,4746.0,37.0771,37.1138,37.0771,37.0918,4746.0
2015-11-11 12:25:00,50.59,50.63,50.59,50.59,7000.0,37.1064,37.1358,37.1064,37.1064,7000.0
2015-11-11 12:30:00,50.57,50.59,50.55,50.55,9186.0,37.0918,37.1064,37.0771,37.0771,9186.0
2015-11-11 12:35:00,50.55,50.62,50.55,50.62,4684.0,37.0771,37.1284,37.0771,37.1284,4684.0
2015-11-11 12:40:00,50.62,50.62,50.59,50.61,6800.0,37.1284,37.1284,37.1064,37.1211,6800.0
2015-11-11 12:45:00,50.61,50.61,50.57,50.57,9952.0,37.1211,37.1211,37.0918,37.0918,9952.0
2015-11-11 12:50:00,50.55,50.58,50.54,50.57,11854.0,37.0771,37.0991,37.0698,37.0918,11854.0
2015-11-11 12:55:00,50.57,50.62,50.56,50.6,18894.0,37.0918,37.1284,37.0844,37.1138,18894.0
2015-11-11 13:00:00,50.6,50.65,50.58,50.65,25558.0,37.1138,37.1504,37.0991,37.1504,25558.0
2015-11-11 13:05:00,50.63,50.63,50.6,50.6,16698.0,37.1358,37.1358,37.1138,37.1138,16698.0
2015-11-11 13:10:00,50.62,50.62,50.6,50.62,7572.0,37.1284,37.1284,37.1138,37.1284,7572.0
2015-11-11 13:15:00,50.62,50.64,50.6,50.63,5216.0,37.1284,37.1431,37.1138,37.1358,5216.0
2015-11-11 13:20:00,50.63,50.65,50.62,50.63,13828.0,37.1358,37.1504,37.1284,37.1358,13828.0
2015-11-11 13:25:00,50.62,50.62,50.57,50.59,9746.0,37.1284,37.1284,37.0918,37.1064,9746.0
2015-11-11 13:30:00,50.59,50.6,50.58,50.6,5084.0,37.1064,37.1138,37.0991,37.1138,5084.0
2015-11-11 13:35:00,50.61,50.67,50.6,50.67,5700.0,37.1211,37.1651,37.1138,37.1651,5700.0
2015-11-11 13:40:00,50.67,50.74,50.67,50.71,9036.0,37.1651,37.2164,37.1651,37.1944,9036.0
2015-11-11 13:45:00,50.72,50.73,50.7,50.72,4510.0,37.2018,37.2091,37.1871,37.2018,4510.0
2015-11-11 13:50:00,50.72,50.73,50.68,50.68,14852.0,37.2018,37.2091,37.1724,37.1724,14852.0
2015-11-11 13:55:00,50.69,50.69,50.66,50.67,13120.0,37.1798,37.1798,37.1578,37.1651,13120.0
2015-11-11 14:00:00,50.66,50.71,50.66,50.71,11588.0,37.1578,37.1944,37.1578,37.1944,11588.0
2015-11-11 14:05:00,50.72,50.73,50.68,50.72,13858.0,37.2018,37.2091,37.1724,37.2018,13858.0
2015-11-11 14:10:00,50.72,50.77,50.71,50.77,5800.0,37.2018,37.2384,37.1944,37.2384,5800.0
2015-11-11 14:15:00,50.76,50.79,50.75,50.79,15456.0,37.2311,37.2531,37.2238,37.2531,15456.0
2015-11-11 14:20:00,50.8,50.81,50.77,50.79,43550.0,37.2605,37.2678,37.2384,37.2531,43550.0
2015-11-11 14:25:00,50.8,50.86,50.8,50.85,12126.0,37.2605,37.3045,37.2605,37.2971,12126.0
2015-11-11 14:30:00,50.87,50.88,50.85,50.86,29694.0,37.3118,37.3191,37.2971,37.3045,29694.0
2015-11-11 14:35:00,50.86,50.87,50.83,50.83,11202.0,37.3045,37.3118,37.2825,37.2825,11202.0
2015-11-11 14:40:00,50.82,50.83,50.76,50.77,10728.0,37.2751,37.2825,37.2311,37.2384,10728.0
2015-11-11 14:45:00,50.77,50.79,50.74,50.77,13010.0,37.2384,37.2531,37.2164,37.2384,13010.0
2015-11-11 14:50:00,50.76,50.82,50.76,50.82,13516.0,37.2311,37.2751,37.2311,37.2751,13516.0
2015-11-11 14:55:00,50.82,50.82,50.72,50.72,10256.0,37.2751,37.2751,37.2018,37.2018,10256.0
2015-11-11 15:00:00,50.73,50.75,50.69,50.74,20430.0,37.2091,37.2238,37.1798,37.2164,20430.0
2015-11-11 15:05:00,50.74,50.77,50.72,50.72,13000.0,37.2164,37.2384,37.2018,37.2018,13000.0
2015-11-11 15:10:00,50.72,50.8,50.72,50.79,42462.0,37.2018,37.2605,37.2018,37.2531,42462.0
2015-11-11 15:15:00,50.79,50.82,50.77,50.77,19562.0,37.2531,37.2751,37.2384,37.2384,19562.0
2015-11-11 15:20:00,50.77,50.79,50.77,50.79,17832.0,37.2384,37.2531,37.2384,37.2531,17832.0
2015-11-11 15:25:00,50.79,50.83,50.77,50.83,24626.0,37.2531,37.2825,37.2384,37.2825,24626.0
2015-11-11 15:30:00,50.84,50.85,50.83,50.83,29102.0,37.2898,37.2971,37.2825,37.2825,29102.0
2015-11-11 15:35:00,50.83,50.86,50.77,50.86,41682.0,37.2825,37.3045,37.2384,37.3045,41682.0
2015-11-11 15:40:00,50.86,50.9,50.84,50.87,43754.0,37.3045,37.3338,37.2898,37.3118,43754.0
2015-11-11 15:45:00,50.87,50.88,50.77,50.8,66120.0,37.3118,37.3191,37.2384,37.2605,66120.0
2015-11-11 15:50:00,50.8,50.8,50.77,50.77,62418.0,37.2605,37.2605,37.2384,37.2384,62418.0
2015-11-11 15:55:00,50.77,50.77,50.74,50.76,158972.0,37.2384,37.2384,37.2164,37.2311,158972.0
2015-11-12 09:30:00,50.59,50.88,50.47,50.88,20084.0,37.1064,37.3191,37.0184,37.3191,20084.0
2015-11-12 09:35:00,50.89,51.0,50.81,50.88,7872.0,37.3265,37.4071,37.2678,37.3191,7872.0
2015-11-12 09:40:00,50.98,51.11,50.94,50.98,5844.0,37.3925,37.4878,37.3631,37.3925,5844.0
2015-11-12 09:45:00,50.96,50.99,50.76,50.82,20938.0,37.3778,37.3998,37.2311,37.2751,20938.0
2015-11-12 09:50:00,50.75,50.76,50.58,50.58,7594.0,37.2238,37.2311,37.0991,37.0991,7594.0
2015-11-12 09:55:00,50.57,50.58,50.54,50.55,8436.0,37.0918,37.0991,37.0698,37.0771,8436.0
2015-11-12 10:00:00,50.53,50.53,50.43,50.47,8304.0,37.0624,37.0624,36.9891,37.0184,8304.0
2015-11-12 10:05:00,50.45,50.52,50.45,50.47,7876.0,37.0037,37.0551,37.0037,37.0184,7876.0
2015-11-12 10:10:00,50.46,50.47,50.39,50.42,10574.0,37.0111,37.0184,36.9597,36.9817,10574.0
2015-11-12 10:15:00,50.4,50.41,50.36,50.38,6340.0,36.9671,36.9744,36.9377,36.9524,6340.0
2015-11-12 10:20:00,50.36,50.43,50.36,50.43,5600.0,36.9377,36.9891,36.9377,36.9891,5600.0
2015-11-12 10:25:00,50.45,50.46,50.42,50.45,7600.0,37.0037,37.0111,36.9817,37.0037,7600.0
2015-11-12 10:30:00,50.45,50.48,50.42,50.45,5028.0,37.0037,37.0257,36.9817,37.0037,5028.0
2015-11-12 10:35:00,50.47,50.51,50.46,50.51,3200.0,37.0184,37.0477,37.0111,37.0477,3200.0
2015-11-12 10:40:00,50.5,50.51,50.42,50.46,8000.0,37.0404,37.0477,36.9817,37.0111,8000.0
2015-11-12 10:45:00,50.46,50.49,50.41,50.41,13934.0,37.0111,37.0331,36.9744,36.9744,13934.0
2015-11-12 10:50:00,50.42,50.47,50.42,50.47,10372.0,36.9817,37.0184,36.9817,37.0184,10372.0
2015-11-12 10:55:00,50.47,50.52,50.43,50.44,20388.0,37.0184,37.0551,36.9891,36.9964,20388.0
2015-11-12 11:00:00,50.44,50.47,50.44,50.47,18600.0,36.9964,37.0184,36.9964,37.0184,18600.0
2015-11-12 11:05:00,50.46,50.49,50.46,50.48,3848.0,37.0111,37.0331,37.0111,37.0257,3848.0
2015-11-12 11:10:00,50.48,50.48,50.43,50.44,17040.0,37.0257,37.0257,36.9891,36.9964,17040.0
2015-11-12 11:15:00,50.44,50.44,50.33,50.33,12880.0,36.9964,36.9964,36.9157,36.9157,12880.0
2015-11-12 11:20:00,50.32,50.33,50.26,50.26,10512.0,36.9084,36.9157,36.8644,36.8644,10512.0
2015-11-12 11:25:00,50.27,50.33,50.27,50.27,9600.0,36.8717,36.9157,36.8717,36.8717,9600.0
2015-11-12 11:30:00,50.27,50.27,50.22,50.23,16380.0,36.8717,36.8717,36.835,36.8424,16380.0
2015-11-12 11:35:00,50.24,50.27,50.24,50.26,8412.0,36.8497,36.8717,36.8497,36.8644,8412.0
2015-11-12 11:40:00,50.26,50.3,50.24,50.25,11636.0,36.8644,36.8937,36.8497,36.857,11636.0
2015-11-12 11:45:00,50.24,50.24,50.18,50.19,10762.0,36.8497,36.8497,36.8057,36.813,10762.0
2015-11-12 11:50:00,50.2,50.2,50.13,50.14,7116.0,36.8204,36.8204,36.769,36.7764,7116.0
2015-11-12 11:55:00,50.14,50.21,50.13,50.18,15194.0,36.7764,36.8277,36.769,36.8057,15194.0
2015-11-12 12:00:00,50.18,50.18,50.12,50.12,7348.0,36.8057,36.8057,36.7617,36.7617,7348.0
2015-11-12 12:05:00,50.12,50.12,50.07,50.09,6618.0,36.7617,36.7617,36.725,36.7397,6618.0
2015-11-12 12:10:00,50.09,50.09,49.98,49.98,3798.0,36.7397,36.7397,36.659,36.659,3798.0
2015-11-12 12:15:00,49.97,49.98,49.91,49.94,87070.0,36.6517,36.659,36.6077,36.6297,87070.0
2015-11-12 12:20:00,49.93,49.94,49.88,49.88,4802.0,36.6223,36.6297,36.5857,36.5857,4802.0
2015-11-12 12:25:00,49.88,49.93,49.88,49.91,13800.0,36.5857,36.6223,36.5857,36.6077,13800.0
2015-11-12 12:30:00,49.92,49.92,49.84,49.84,5224.0,36.615,36.615,36.5563,36.5563,5224.0
2015-11-12 12:35:00,49.85,49.85,49.81,49.81,9560.0,36.5637,36.5637,36.5343,36.5343,9560.0
2015-11-12 12:40:00,49.81,49.87,49.81,49.87,6600.0,36.5343,36.5783,36.5343,36.5783,6600.0
2015-11-12 12:45:00,49.88,49.92,49.88,49.92,3800.0,36.5857,36.615,36.5857,36.615,3800.0
2015-11-12 12:50:00,49.92,49.98,49.92,49.96,6700.0,36.615,36.659,36.615,36.6443,6700.0
2015-11-12 12:55:00,49.94,49.94,49.9,49.91,7730.0,36.6297,36.6297,36.6003,36.6077,7730.0
2015-11-12 13:00:00,49.91,49.92,49.82,49.91,76266.0,36.6077,36.615,36.5417,36.6077,76266.0
2015-11-12 13:05:00,49.88,49.9,49.77,49.79,37886.0,36.5857,36.6003,36.505,36.5196,37886.0
2015-11-12 13:10:00,49.81,49.88,49.77,49.87,16062.0,36.5343,36.5857,36.505,36.5783,16062.0
2015-11-12 13:15:00,49.88,49.92,49.85,49.91,20250.0,36.5857,36.615,36.5637,36.6077,20250.0
2015-11-12 13:20:00,49.95,49.95,49.83,49.83,11076.0,36.637,36.637,36.549,36.549,11076.0
2015-11-12 13:25:00,49.83,49.86,49.83,49.86,3202.0,36.549,36.571,36.549,36.571,3202.0
2015-11-12 13:30:00,49.88,49.94,49.88,49.9,30200.0,36.5857,36.6297,36.5857,36.6003,30200.0
2015-11-12 13:35:00,49.92,49.94,49.9,49.93,15572.0,36.615,36.6297,36.6003,36.6223,15572.0
2015-11-12 13:40:00,49.94,49.94,49.88,49.88,19994.0,36.6297,36.6297,36.5857,36.5857,19994.0
2015-11-12 13:45:00,49.9,49.96,49.86,49.95,31774.0,36.6003,36.6443,36.571,36.637,31774.0
2015-11-12 13:50:00,49.94,49.98,49.92,49.98,10430.0,36.6297,36.659,36.615,36.659,10430.0
2015-11-12 13:55:00,49.99,50.02,49.97,49.98,13250.0,36.6663,36.6883,36.6517,36.659,13250.0
2015-11-12 14:00:00,49.98,50.06,49.95,50.05,140460.0,36.659,36.7177,36.637,36.7103,140460.0
2015-11-12 14:05:00,50.04,50.06,49.97,49.99,22252.0,36.703,36.7177,36.6517,36.6663,22252.0
2015-11-12 14:10:00,49.99,49.99,49.9,49.93,7932.0,36.6663,36.6663,36.6003,36.6223,7932.0
2015-11-12 14:15:00,49.92,49.93,49.91,49.92,8540.0,36.615,36.6223,36.6077,36.615,8540.0
2015-11-12 14:20:00,49.93,49.97,49.91,49.97,22730.0,36.6223,36.6517,36.6077,36.6517,22730.0
2015-11-12 14:25:00,49.97,50.02,49.95,50.02,14980.0,36.6517,36.6883,36.637,36.6883,14980.0
2015-11-12 14:30:00,50.02,50.03,50.01,50.02,7232.0,36.6883,36.6957,36.681,36.6883,7232.0
2015-11-12 14:35:00,50.02,50.02,49.98,49.98,12830.0,36.6883,36.6883,36.659,36.659,12830.0
2015-11-12 14:40:00,49.99,49.99,49.95,49.95,5026.0,36.6663,36.6663,36.637,36.637,5026.0
2015-11-12 14:45:00,49.95,49.98,49.95,49.97,5274.0,36.637,36.659,36.637,36.6517,5274.0
2015-11-12 14:50:00,49.96,49.96,49.89,49.89,13590.0,36.6443,36.6443,36.593,36.593,13590.0
2015-11-12 14:55:00,49.9,49.92,49.86,49.92,5600.0,36.6003,36.615,36.571,36.615,5600.0
2015-11-12 15:00:00,49.92,49.96,49.91,49.94,9786.0,36.615,36.6443,36.6077,36.6297,9786.0
2015-11-12 15:05:00,49.92,49.93,49.9,49.92,7518.0,36.615,36.6223,36.6003,36.615,7518.0
2015-11-12 15:10:00,49.91,49.93,49.89,49.93,14454.0,36.6077,36.6223,36.593,36.6223,14454.0
2015-11-12 15:15:00,49.92,49.95,49.9,49.95,11800.0,36.615,36.637,36.6003,36.637,11800.0
2015-11-12 15:20:00,49.94,49.96,49.91,49.95,8614.0,36.6297,36.6443,36.6077,36.637,8614.0
2015-11-12 15:25:00,49.96,49.98,49.94,49.94,7324.0,36.6443,36.659,36.6297,36.6297,7324.0
2015-11-12 15:30:00,49.95,49.97,49.88,49.9,13486.0,36.637,36.6517,36.5857,36.6003,13486.0
2015-11-12 15:35:00,49.88,49.92,49.87,49.88,9214.0,36.5857,36.615,36.5783,36.5857,9214.0
2015-11-12 15:40:00,49.85,49.85,49.8,49.8,15168.0,36.5637,36.5637,36.527,36.527,15168.0
2015-11-12 15:45:00,49.79,49.81,49.77,49.78,41302.0,36.5196,36.5343,36.505,36.5123,41302.0
2015-11-12 15:50:00,49.78,49.79,49.74,49.77,28458.0,36.5123,36.5196,36.483,36.505,28458.0
2015-11-12 15:55:00,49.77,49.79,49.74,49.76,113910.0,36.505,36.5196,36.483,36.4976,113910.0
2015-11-13 09:30:00,49.83,50.05,49.77,49.87,46708.0,36.549,36.7103,36.505,36.5783,46708.0
2015-11-13 09:35:00,49.84,49.97,49.83,49.95,9702.0,36.5563,36.6517,36.549,36.637,9702.0
2015-11-13 09:40:00,49.98,50.19,49.98,50.04,16160.0,36.659,36.813,36.659,36.703,16160.0
2015-11-13 09:45:00,50.02,50.12,49.98,49.98,24304.0,36.6883,36.7617,36.659,36.659,24304.0
2015-11-13 09:50:00,49.98,50.05,49.96,50.01,10226.0,36.659,36.7103,36.6443,36.681,10226.0
2015-11-13 09:55:00,50.02,50.06,49.95,49.95,7858.0,36.6883,36.7177,36.637,36.637,7858.0
2015-11-13 10:00:00,50.0,50.01,49.87,49.93,9534.0,36.6737,36.681,36.5783,36.6223,9534.0
2015-11-13 10:05:00,49.94,49.94,49.77,49.8,17634.0,36.6297,36.6297,36.505,36.527,17634.0
2015-11-13 10:10:00,49.81,49.81,49.7,49.76,11004.0,36.5343,36.5343,36.4536,36.4976,11004.0
2015-11-13 10:15:00,49.74,49.74,49.63,49.7,15388.0,36.483,36.483,36.4023,36.4536,15388.0
2015-11-13 10:20:00,49.71,49.81,49.71,49.74,27002.0,36.461,36.5343,36.461,36.483,27002.0
2015-11-13 10:25:00,49.74,49.75,49.65,49.66,24658.0,36.483,36.4903,36.417,36.4243,24658.0
2015-11-13 10:30:00,49.67,49.71,49.58,49.58,59220.0,36.4316,36.461,36.3656,36.3656,59220.0
2015-11-13 10:35:00,49.58,49.67,49.56,49.63,68966.0,36.3656,36.4316,36.3509,36.4023,68966.0
2015-11-13 10:40:00,49.63,49.68,49.61,49.65,16532.0,36.4023,36.439,36.3876,36.417,16532.0
2015-11-13 10:45:00,49.65,49.67,49.63,49.67,12182.0,36.417,36.4316,36.4023,36.4316,12182.0
2015-11-13 10:50:00,49.69,49.69,49.63,49.64,18920.0,36.4463,36.4463,36.4023,36.4096,18920.0
2015-11-13 10:55:00,49.64,49.65,49.58,49.58,26080.0,36.4096,36.417,36.3656,36.3656,26080.0
2015-11-13 11:00:00,49.58,49.72,49.56,49.72,46588.0,36.3656,36.4683,36.3509,36.4683,46588.0
2015-11-13 11:05:00,49.72,49.82,49.72,49.82,15300.0,36.4683,36.5417,36.4683,36.5417,15300.0
2015-11-13 11:10:00,49.83,49.85,49.81,49.81,11528.0,36.549,36.5637,36.5343,36.5343,11528.0
2015-11-13 11:15:00,49.82,49.83,49.75,49.8,12402.0,36.5417,36.549,36.4903,36.527,12402.0
2015-11-13 11:20:00,49.83,49.86,49.82,49.85,4036.0,36.549,36.571,36.5417,36.5637,4036.0
2015-11-13 11:25:00,49.87,49.87,49.8,49.8,8100.0,36.5783,36.5783,36.527,36.527,8100.0
2015-11-13 11:30:00,49.82,49.85,49.81,49.83,7314.0,36.5417,36.5637,36.5343,36.549,7314.0
2015-11-13 11:35:00,49.83,49.83,49.76,49.77,4686.0,36.549,36.549,36.4976,36.505,4686.0
2015-11-13 11:40:00,49.76,49.81,49.74,49.79,41144.0,36.4976,36.5343,36.483,36.5196,41144.0
2015-11-13 11:45:00,49.79,49.83,49.76,49.81,18342.0,36.5196,36.549,36.4976,36.5343,18342.0
2015-11-13 11:50:00,49.82,49.82,49.77,49.77,10918.0,36.5417,36.5417,36.505,36.505,10918.0
2015-11-13 11:55:00,49.76,49.8,49.74,49.79,7212.0,36.4976,36.527,36.483,36.5196,7212.0
2015-11-13 12:00:00,49.77,49.77,49.73,49.76,5972.0,36.505,36.505,36.4756,36.4976,5972.0
2015-11-13 12:05:00,49.74,49.79,49.73,49.79,5446.0,36.483,36.5196,36.4756,36.5196,5446.0
2015-11-13 12:10:00,49.82,49.9,49.81,49.88,10698.0,36.5417,36.6003,36.5343,36.5857,10698.0
2015-11-13 12:15:00,49.88,49.9,49.86,49.86,3854.0,36.5857,36.6003,36.571,36.571,3854.0
2015-11-13 12:20:00,49.88,49.89,49.8,49.8,5404.0,36.5857,36.593,36.527,36.527,5404.0
2015-11-13 12:25:00,49.79,49.79,49.73,49.74,9226.0,36.5196,36.5196,36.4756,36.483,9226.0
2015-11-13 12:30:00,49.73,49.74,49.71,49.73,6476.0,36.4756,36.483,36.461,36.4756,6476.0
2015-11-13 12:35:00,49.74,49.74,49.65,49.67,4380.0,36.483,36.483,36.417,36.4316,4380.0
2015-11-13 12:40:00,49.65,49.7,49.62,49.62,7380.0,36.417,36.4536,36.395,36.395,7380.0
2015-11-13 12:45:00,49.62,49.62,49.58,49.59,5040.0,36.395,36.395,36.3656,36.373,5040.0
2015-11-13 12:50:00,49.58,49.6,49.58,49.6,7234.0,36.3656,36.3803,36.3656,36.3803,7234.0
2015-11-13 12:55:00,49.6,49.63,49.59,49.6,6200.0,36.3803,36.4023,36.373,36.3803,6200.0
2015-11-13 13:00:00,49.6,49.71,49.6,49.71,6800.0,36.3803,36.461,36.3803,36.461,6800.0
2015-11-13 13:05:00,49.7,49.7,49.61,49.64,9204.0,36.4536,36.4536,36.3876,36.4096,9204.0
2015-11-13 13:10:00,49.65,49.67,49.65,49.67,2150.0,36.417,36.4316,36.417,36.4316,2150.0
2015-11-13 13:15:00,49.65,49.7,49.65,49.7,27674.0,36.417,36.4536,36.417,36.4536,27674.0
2015-11-13 13:20:00,49.69,49.7,49.66,49.67,9944.0,36.4463,36.4536,36.4243,36.4316,9944.0
2015-11-13 13:25:00,49.69,49.69,49.65,49.66,12182.0,36.4463,36.4463,36.417,36.4243,12182.0
2015-11-13 13:30:00,49.67,49.68,49.65,49.67,11326.0,36.4316,36.439,36.417,36.4316,11326.0
2015-11-13 13:35:00,49.66,49.68,49.62,49.66,25036.0,36.4243,36.439,36.395,36.4243,25036.0
2015-11-13 13:40:00,49.66,49.73,49.66,49.7,7800.0,36.4243,36.4756,36.4243,36.4536,7800.0
2015-11-13 13:45:00,49.7,49.73,49.68,49.68,12438.0,36.4536,36.4756,36.439,36.439,12438.0
2015-11-13 13:50:00,49.68,49.72,49.67,49.72,4600.0,36.439,36.4683,36.4316,36.4683,4600.0
2015-11-13 13:55:00,49.71,49.71,49.64,49.65,4096.0,36.461,36.461,36.4096,36.417,4096.0
2015-11-13 14:00:00,49.64,49.69,49.63,49.66,16284.0,36.4096,36.4463,36.4023,36.4243,16284.0
2015-11-13 14:05:00,49.67,49.67,49.61,49.63,10926.0,36.4316,36.4316,36.3876,36.4023,10926.0
2015-11-13 14:10:00,49.62,49.68,49.6,49.67,12068.0,36.395,36.439,36.3803,36.4316,12068.0
2015-11-13 14:15:00,49.68,49.7,49.63,49.67,7608.0,36.439,36.4536,36.4023,36.4316,7608.0
2015-11-13 14:20:00,49.69,49.69,49.64,49.64,9268.0,36.4463,36.4463,36.4096,36.4096,9268.0
2015-11-13 14:25:00,49.63,49.63,49.58,49.6,5204.0,36.4023,36.4023,36.3656,36.3803,5204.0
2015-11-13 14:30:00,49.62,49.64,49.6,49.6,7852.0,36.395,36.4096,36.3803,36.3803,7852.0
2015-11-13 14:35:00,49.63,49.63,49.58,49.58,10208.0,36.4023,36.4023,36.3656,36.3656,10208.0
2015-11-13 14:40:00,49.6,49.6,49.56,49.57,4980.0,36.3803,36.3803,36.3509,36.3583,4980.0
2015-11-13 14:45:00,49.57,49.57,49.49,49.49,34236.0,36.3583,36.3583,36.2996,36.2996,34236.0
2015-11-13 14:50:00,49.51,49.53,49.45,49.46,16746.0,36.3143,36.3289,36.2703,36.2776,16746.0
2015-11-13 14:55:00,49.46,49.47,49.44,49.47,8022.0,36.2776,36.2849,36.2629,36.2849,8022.0
2015-11-13 15:00:00,49.49,49.52,49.48,49.51,23500.0,36.2996,36.3216,36.2923,36.3143,23500.0
2015-11-13 15:05:00,49.51,49.51,49.47,49.47,34222.0,36.3143,36.3143,36.2849,36.2849,34222.0
2015-11-13 15:10:00,49.48,49.49,49.47,49.47,8302.0,36.2923,36.2996,36.2849,36.2849,8302.0
2015-11-13 15:15:00,49.47,49.47,49.35,49.36,18396.0,36.2849,36.2849,36.1969,36.2043,18396.0
2015-11-13 15:20:00,49.36,49.4,49.36,49.38,16088.0,36.2043,36.2336,36.2043,36.2189,16088.0
2015-11-13 15:25:00,49.38,49.4,49.34,49.35,38698.0,36.2189,36.2336,36.1896,36.1969,38698.0
2015-11-13 15:30:00,49.35,49.45,49.35,49.4,26356.0,36.1969,36.2703,36.1969,36.2336,26356.0
2015-11-13 15:35:00,49.4,49.53,49.4,49.52,25964.0,36.2336,36.3289,36.2336,36.3216,25964.0
2015-11-13 15:40:00,49.51,49.58,49.47,49.51,50088.0,36.3143,36.3656,36.2849,36.3143,50088.0
2015-11-13 15:45:00,49.51,49.52,49.46,49.49,26416.0,36.3143,36.3216,36.2776,36.2996,26416.0
2015-11-13 15:50:00,49.49,49.49,49.44,49.45,40896.0,36.2996,36.2996,36.2629,36.2703,40896.0
2015-11-13 15:55:00,49.45,49.47,49.43,49.45,119674.0,36.2703,36.2849,36.2556,36.2703,119674.0
2015-11-16 09:30:00,49.41,49.55,49.39,49.44,20566.0,36.2409,36.3436,36.2263,36.2629,20566.0
2015-11-16 09:35:00,49.48,49.77,49.45,49.77,77400.0,36.2923,36.505,36.2703,36.505,77400.0
2015-11-16 09:40:00,49.73,49.84,49.73,49.82,19654.0,36.4756,36.5563,36.4756,36.5417,19654.0
2015-11-16 09:45:00,49.76,49.83,49.7,49.77,11100.0,36.4976,36.549,36.4536,36.505,11100.0
2015-11-16 09:50:00,49.71,49.9,49.71,49.83,10544.0,36.461,36.6003,36.461,36.549,10544.0
2015-11-16 09:55:00,49.84,49.91,49.83,49.83,10866.0,36.5563,36.6077,36.549,36.549,10866.0
2015-11-16 10:00:00,49.83,49.91,49.81,49.91,7940.0,36.549,36.6077,36.5343,36.6077,7940.0
2015-11-16 10:05:00,49.89,49.91,49.84,49.84,13818.0,36.593,36.6077,36.5563,36.5563,13818.0
2015-11-16 10:10:00,49.86,49.88,49.83,49.85,22800.0,36.571,36.5857,36.549,36.5637,22800.0
2015-11-16 10:15:00,49.85,49.87,49.77,49.78,23914.0,36.5637,36.5783,36.505,36.5123,23914.0
2015-11-16 10:20:00,49.77,49.87,49.77,49.85,31120.0,36.505,36.5783,36.505,36.5637,31120.0
2015-11-16 10:25:00,49.86,49.86,49.81,49.86,13828.0,36.571,36.571,36.5343,36.571,13828.0
2015-11-16 10:30:00,49.86,49.93,49.86,49.88,16580.0,36.571,36.6223,36.571,36.5857,16580.0
2015-11-16 10:35:00,49.88,49.95,49.88,49.95,10158.0,36.5857,36.637,36.5857,36.637,10158.0
2015-11-16 10:40:00,49.94,49.96,49.87,49.89,9970.0,36.6297,36.6443,36.5783,36.593,9970.0
2015-11-16 10:45:00,49.89,49.9,49.85,49.88,15040.0,36.593,36.6003,36.5637,36.5857,15040.0
2015-11-16 10:50:00,49.88,49.88,49.83,49.85,11704.0,36.5857,36.5857,36.549,36.5637,11704.0
2015-11-16 10:55:00,49.84,49.88,49.82,49.86,16000.0,36.5563,36.5857,36.5417,36.571,16000.0
2015-11-16 11:00:00,49.88,49.98,49.88,49.89,12728.0,36.5857,36.659,36.5857,36.593,12728.0
2015-11-16 11:05:00,49.88,49.93,49.88,49.88,16264.0,36.5857,36.6223,36.5857,36.5857,16264.0
2015-11-16 11:10:00,49.87,49.97,49.87,49.93,13482.0,36.5783,36.6517,36.5783,36.6223,13482.0
2015-11-16 11:15:00,49.93,49.99,49.92,49.97,9292.0,36.6223,36.6663,36.615,36.6517,9292.0
2015-11-16 11:20:00,50.0,50.01,49.97,49.98,21492.0,36.6737,36.681,36.6517,36.659,21492.0
2015-11-16 11:25:00,49.99,49.99,49.91,49.92,9000.0,36.6663,36.6663,36.6077,36.615,9000.0
2015-11-16 11:30:00,49.93,50.05,49.92,50.0,10260.0,36.6223,36.7103,36.615,36.6737,10260.0
2015-11-16 11:35:00,49.99,50.06,49.96,50.06,15122.0,36.6663,36.7177,36.6443,36.7177,15122.0
2015-11-16 11:40:00,50.05,50.1,50.02,50.02,13320.0,36.7103,36.747,36.6883,36.6883,13320.0
2015-11-16 11:45:00,50.01,50.13,50.01,50.09,13400.0,36.681,36.769,36.681,36.7397,13400.0
2015-11-16 11:50:00,50.09,50.12,50.08,50.12,17420.0,36.7397,36.7617,36.7324,36.7617,17420.0
2015-11-16 11:55:00,50.1,50.15,50.09,50.15,15260.0,36.747,36.7837,36.7397,36.7837,15260.0
2015-11-16 12:00:00,50.16,50.2,50.13,50.19,20930.0,36.791,36.8204,36.769,36.813,20930.0
2015-11-16 12:05:00,50.19,50.22,50.18,50.21,11430.0,36.813,36.835,36.8057,36.8277,11430.0
2015-11-16 12:10:00,50.22,50.23,50.16,50.17,5800.0,36.835,36.8424,36.791,36.7984,5800.0
2015-11-16 12:15:00,50.18,50.24,50.18,50.22,12452.0,36.8057,36.8497,36.8057,36.835,12452.0
2015-11-16 12:20:00,50.22,50.26,50.21,50.24,13156.0,36.835,36.8644,36.8277,36.8497,13156.0
2015-11-16 12:25:00,50.24,50.33,50.24,50.33,11200.0,36.8497,36.9157,36.8497,36.9157,11200.0
2015-11-16 12:30:00,50.33,50.37,50.31,50.31,13314.0,36.9157,36.9451,36.9011,36.9011,13314.0
2015-11-16 12:35:00,50.29,50.3,50.24,50.24,5862.0,36.8864,36.8937,36.8497,36.8497,5862.0
2015-11-16 12:40:00,50.24,50.27,50.23,50.26,6800.0,36.8497,36.8717,36.8424,36.8644,6800.0
2015-11-16 12:45:00,50.26,50.27,50.2,50.23,13860.0,36.8644,36.8717,36.8204,36.8424,13860.0
2015-11-16 12:50:00,50.24,50.24,50.17,50.18,6400.0,36.8497,36.8497,36.7984,36.8057,6400.0
2015-11-16 12:55:00,50.18,50.21,50.15,50.19,7008.0,36.8057,36.8277,36.7837,36.813,7008.0
2015-11-16 13:00:00,50.21,50.26,50.21,50.26,6144.0,36.8277,36.8644,36.8277,36.8644,6144.0
2015-11-16 13:05:00,50.27,50.29,50.23,50.27,15438.0,36.8717,36.8864,36.8424,36.8717,15438.0
2015-11-16 13:10:00,50.28,50.3,50.26,50.27,12994.0,36.879,36.8937,36.8644,36.8717,12994.0
2015-11-16 13:15:00,50.28,50.35,50.27,50.34,6846.0,36.879,36.9304,36.8717,36.9231,6846.0
2015-11-16 13:20:00,50.34,50.38,50.34,50.38,8924.0,36.9231,36.9524,36.9231,36.9524,8924.0
2015-11-16 13:25:00,50.38,50.4,50.38,50.4,17452.0,36.9524,36.9671,36.9524,36.9671,17452.0
2015-11-16 13:30:00,50.4,50.42,50.35,50.35,11472.0,36.9671,36.9817,36.9304,36.9304,11472.0
2015-11-16 13:35:00,50.37,50.37,50.3,50.3,7200.0,36.9451,36.9451,36.8937,36.8937,7200.0
2015-11-16 13:40:00,50.3,50.31,50.28,50.29,13800.0,36.8937,36.9011,36.879,36.8864,13800.0
2015-11-16 13:45:00,50.29,50.32,50.27,50.31,8208.0,36.8864,36.9084,36.8717,36.9011,8208.0
2015-11-16 13:50:00,50.31,50.32,50.26,50.3,12660.0,36.9011,36.9084,36.8644,36.8937,12660.0
2015-11-16 13:55:00,50.29,50.3,50.26,50.27,14800.0,36.8864,36.8937,36.8644,36.8717,14800.0
2015-11-16 14:00:00,50.29,50.31,50.23,50.24,12518.0,36.8864,36.9011,36.8424,36.8497,12518.0
2015-11-16 14:05:00,50.24,50.24,50.21,50.21,5400.0,36.8497,36.8497,36.8277,36.8277,5400.0
2015-11-16 14:10:00,50.21,50.33,50.21,50.33,10382.0,36.8277,36.9157,36.8277,36.9157,10382.0
2015-11-16 14:15:00,50.33,50.34,50.31,50.34,10790.0,36.9157,36.9231,36.9011,36.9231,10790.0
2015-11-16 14:20:00,50.35,50.35,50.29,50.31,16940.0,36.9304,36.9304,36.8864,36.9011,16940.0
2015-11-16 14:25:00,50.31,50.34,50.29,50.32,12012.0,36.9011,36.9231,36.8864,36.9084,12012.0
2015-11-16 14:30:00,50.31,50.35,50.31,50.35,23802.0,36.9011,36.9304,36.9011,36.9304,23802.0
2015-11-16 14:35:00,50.35,50.38,50.35,50.37,15052.0,36.9304,36.9524,36.9304,36.9451,15052.0
2015-11-16 14:40:00,50.38,50.42,50.37,50.42,17784.0,36.9524,36.9817,36.9451,36.9817,17784.0
2015-11-16 14:45:00,50.42,50.43,50.37,50.38,12570.0,36.9817,36.9891,36.9451,36.9524,12570.0
2015-11-16 14:50:00,50.38,50.4,50.37,50.38,11038.0,36.9524,36.9671,36.9451,36.9524,11038.0
2015-11-16 14:55:00,50.38,50.42,50.35,50.41,20556.0,36.9524,36.9817,36.9304,36.9744,20556.0
2015-11-16 15:00:00,50.41,50.44,50.36,50.44,20908.0,36.9744,36.9964,36.9377,36.9964,20908.0
2015-11-16 15:05:00,50.43,50.46,50.41,50.46,17010.0,36.9891,37.0111,36.9744,37.0111,17010.0
2015-11-16 15:10:00,50.45,50.52,50.45,50.49,11600.0,37.0037,37.0551,37.0037,37.0331,11600.0
2015-11-16 15:15:00,50.49,50.49,50.44,50.47,12020.0,37.0331,37.0331,36.9964,37.0184,12020.0
2015-11-16 15:20:00,50.46,50.56,50.45,50.54,29326.0,37.0111,37.0844,37.0037,37.0698,29326.0
2015-11-16 15:25:00,50.54,50.63,50.54,50.63,24824.0,37.0698,37.1358,37.0698,37.1358,24824.0
2015-11-16 15:30:00,50.63,50.65,50.58,50.6,25874.0,37.1358,37.1504,37.0991,37.1138,25874.0
2015-11-16 15:35:00,50.59,50.7,50.59,50.64,28354.0,37.1064,37.1871,37.1064,37.1431,28354.0
2015-11-16 15:40:00,50.64,50.65,50.52,50.57,34414.0,37.1431,37.1504,37.0551,37.0918,34414.0
2015-11-16 15:45:00,50.6,50.62,50.52,50.52,40700.0,37.1138,37.1284,37.0551,37.0551,40700.0
2015-11-16 15:50:00,50.52,50.59,50.52,50.59,51368.0,37.0551,37.1064,37.0551,37.1064,51368.0
2015-11-16 15:55:00,50.59,50.75,50.58,50.74,202100.0,37.1064,37.2238,37.0991,37.2164,202100.0
2015-11-17 09:30:00,50.71,50.81,50.42,50.68,15448.0,37.1944,37.2678,36.9817,37.1724,15448.0
2015-11-17 09:35:00,50.74,50.85,50.72,50.85,13892.0,37.2164,37.2971,37.2018,37.2971,13892.0
2015-11-17 09:40:00,50.9,50.98,50.81,50.86,3962.0,37.3338,37.3925,37.2678,37.3045,3962.0
2015-11-17 09:45:00,50.78,50.78,50.63,50.63,4848.0,37.2458,37.2458,37.1358,37.1358,4848.0
2015-11-17 09:50:00,50.69,50.69,50.58,50.6,9946.0,37.1798,37.1798,37.0991,37.1138,9946.0
2015-11-17 09:55:00,50.63,50.69,50.54,50.54,4136.0,37.1358,37.1798,37.0698,37.0698,4136.0
2015-11-17 10:00:00,50.55,50.59,50.47,50.57,7200.0,37.0771,37.1064,37.0184,37.0918,7200.0
2015-11-17 10:05:00,50.63,50.68,50.52,50.67,14638.0,37.1358,37.1724,37.0551,37.1651,14638.0
2015-11-17 10:10:00,50.6,50.65,50.57,50.62,10806.0,37.1138,37.1504,37.0918,37.1284,10806.0
2015-11-17 10:15:00,50.58,50.6,50.51,50.54,9092.0,37.0991,37.1138,37.0477,37.0698,9092.0
2015-11-17 10:20:00,50.55,50.63,50.52,50.62,10300.0,37.0771,37.1358,37.0551,37.1284,10300.0
2015-11-17 10:25:00,50.62,50.62,50.51,50.51,10622.0,37.1284,37.1284,37.0477,37.0477,10622.0
2015-11-17 10:30:00,50.54,50.65,50.49,50.64,3400.0,37.0698,37.1504,37.0331,37.1431,3400.0
2015-11-17 10:35:00,50.64,50.67,50.59,50.6,12440.0,37.1431,37.1651,37.1064,37.1138,12440.0
2015-11-17 10:40:00,50.6,50.63,50.57,50.59,5242.0,37.1138,37.1358,37.0918,37.1064,5242.0
2015-11-17 10:45:00,50.6,50.61,50.55,50.56,8400.0,37.1138,37.1211,37.0771,37.0844,8400.0
2015-11-17 10:50:00,50.57,50.57,50.49,50.51,10640.0,37.0918,37.0918,37.0331,37.0477,10640.0
2015-11-17 10:55:00,50.51,50.54,50.43,50.45,10972.0,37.0477,37.0698,36.9891,37.0037,10972.0
2015-11-17 11:00:00,50.44,50.47,50.41,50.43,12600.0,36.9964,37.0184,36.9744,36.9891,12600.0
2015-11-17 11:05:00,50.43,50.47,50.43,50.45,13982.0,36.9891,37.0184,36.9891,37.0037,13982.0
2015-11-17 11:10:00,50.44,50.47,50.43,50.43,8330.0,36.9964,37.0184,36.9891,36.9891,8330.0
2015-11-17 11:15:00,50.44,50.44,50.33,50.38,23904.0,36.9964,36.9964,36.9157,36.9524,23904.0
2015-11-17 11:20:00,50.38,50.42,50.37,50.4,7862.0,36.9524,36.9817,36.9451,36.9671,7862.0
2015-11-17 11:25:00,50.37,50.37,50.29,50.3,5400.0,36.9451,36.9451,36.8864,36.8937,5400.0
2015-11-17 11:30:00,50.31,50.4,50.31,50.35,8600.0,36.9011,36.9671,36.9011,36.9304,8600.0
2015-11-17 11:35:00,50.36,50.37,50.34,50.34,2600.0,36.9377,36.9451,36.9231,36.9231,2600.0
2015-11-17 11:40:00,50.32,50.32,50.24,50.25,5818.0,36.9084,36.9084,36.8497,36.857,5818.0
2015-11-17 11:45:00,50.27,50.33,50.24,50.3,14200.0,36.8717,36.9157,36.8497,36.8937,14200.0
2015-11-17 11:50:00,50.26,50.31,50.26,50.27,7754.0,36.8644,36.9011,36.8644,36.8717,7754.0
2015-11-17 11:55:00,50.27,50.3,50.26,50.27,12250.0,36.8717,36.8937,36.8644,36.8717,12250.0
2015-11-17 12:00:00,50.27,50.43,50.27,50.4,26260.0,36.8717,36.9891,36.8717,36.9671,26260.0
2015-11-17 12:05:00,50.4,50.46,50.4,50.43,12430.0,36.9671,37.0111,36.9671,36.9891,12430.0
2015-11-17 12:10:00,50.42,50.45,50.4,50.4,11764.0,36.9817,37.0037,36.9671,36.9671,11764.0
2015-11-17 12:15:00,50.42,50.46,50.4,50.44,4594.0,36.9817,37.0111,36.9671,36.9964,4594.0
2015-11-17 12:20:00,50.43,50.43,50.38,50.39,6400.0,36.9891,36.9891,36.9524,36.9597,6400.0
2015-11-17 12:25:00,50.38,50.4,50.35,50.37,2874.0,36.9524,36.9671,36.9304,36.9451,2874.0
2015-11-17 12:30:00,50.37,50.39,50.35,50.35,7256.0,36.9451,36.9597,36.9304,36.9304,7256.0
2015-11-17 12:35:00,50.35,50.36,50.3,50.3,3624.0,36.9304,36.9377,36.8937,36.8937,3624.0
2015-11-17 12:40:00,50.3,50.3,50.23,50.23,4800.0,36.8937,36.8937,36.8424,36.8424,4800.0
2015-11-17 12:45:00,50.23,50.25,50.23,50.24,3064.0,36.8424,36.857,36.8424,36.8497,3064.0
2015-11-17 12:50:00,50.24,50.24,50.2,50.23,6008.0,36.8497,36.8497,36.8204,36.8424,6008.0
2015-11-17 12:55:00,50.24,50.27,50.15,50.18,13982.0,36.8497,36.8717,36.7837,36.8057,13982.0
2015-11-17 13:00:00,50.19,50.25,50.16,50.25,11270.0,36.813,36.857,36.791,36.857,11270.0
2015-11-17 13:05:00,50.26,50.28,50.21,50.27,8200.0,36.8644,36.879,36.8277,36.8717,8200.0
2015-11-17 13:10:00,50.25,50.29,50.25,50.28,2600.0,36.857,36.8864,36.857,36.879,2600.0
2015-11-17 13:15:00,50.32,50.34,50.22,50.22,5200.0,36.9084,36.9231,36.835,36.835,5200.0
2015-11-17 13:20:00,50.24,50.26,50.21,50.24,8800.0,36.8497,36.8644,36.8277,36.8497,8800.0
2015-11-17 13:25:00,50.23,50.27,50.21,50.27,6400.0,36.8424,36.8717,36.8277,36.8717,6400.0
2015-11-17 13:30:00,50.29,50.38,50.27,50.38,10698.0,36.8864,36.9524,36.8717,36.9524,10698.0
2015-11-17 13:35:00,50.4,50.42,50.34,50.37,12176.0,36.9671,36.9817,36.9231,36.9451,12176.0
2015-11-17 13:40:00,50.37,50.38,50.32,50.35,8600.0,36.9451,36.9524,36.9084,36.9304,8600.0
2015-11-17 13:45:00,50.35,50.45,50.35,50.42,6574.0,36.9304,37.0037,36.9304,36.9817,6574.0
2015-11-17 13:50:00,50.42,50.47,50.4,50.45,4760.0,36.9817,37.0184,36.9671,37.0037,4760.0
2015-11-17 13:55:00,50.45,50.48,50.44,50.46,3200.0,37.0037,37.0257,36.9964,37.0111,3200.0
2015-11-17 14:00:00,50.46,50.46,50.38,50.38,6026.0,37.0111,37.0111,36.9524,36.9524,6026.0
2015-11-17 14:05:00,50.38,50.38,50.34,50.38,22616.0,36.9524,36.9524,36.9231,36.9524,22616.0
2015-11-17 14:10:00,50.38,50.38,50.33,50.33,5418.0,36.9524,36.9524,36.9157,36.9157,5418.0
2015-11-17 14:15:00,50.33,50.35,50.26,50.27,3600.0,36.9157,36.9304,36.8644,36.8717,3600.0
2015-11-17 14:20:00,50.27,50.29,50.24,50.24,22314.0,36.8717,36.8864,36.8497,36.8497,22314.0
2015-11-17 14:25:00,50.24,50.24,50.18,50.22,27766.0,36.8497,36.8497,36.8057,36.835,27766.0
2015-11-17 14:30:00,50.22,50.24,50.21,50.23,17114.0,36.835,36.8497,36.8277,36.8424,17114.0
2015-11-17 14:35:00,50.24,50.31,50.22,50.31,11512.0,36.8497,36.9011,36.835,36.9011,11512.0
2015-11-17 14:40:00,50.28,50.28,50.16,50.17,9848.0,36.879,36.879,36.791,36.7984,9848.0
2015-11-17 14:45:00,50.18,50.21,50.18,50.2,16000.0,36.8057,36.8277,36.8057,36.8204,16000.0
2015-11-17 14:50:00,50.2,50.2,50.17,50.2,30784.0,36.8204,36.8204,36.7984,36.8204,30784.0
2015-11-17 14:55:00,50.18,50.24,50.18,50.2,26004.0,36.8057,36.8497,36.8057,36.8204,26004.0
2015-11-17 15:00:00,50.21,50.23,50.17,50.18,11400.0,36.8277,36.8424,36.7984,36.8057,11400.0
2015-11-17 15:05:00,50.17,50.22,50.15,50.15,11720.0,36.7984,36.835,36.7837,36.7837,11720.0
2015-11-17 15:10:00,50.13,50.13,50.05,50.09,9494.0,36.769,36.769,36.7103,36.7397,9494.0
2015-11-17 15:15:00,50.09,50.1,50.02,50.08,23722.0,36.7397,36.747,36.6883,36.7324,23722.0
2015-11-17 15:20:00,50.04,50.1,50.0,50.03,24438.0,36.703,36.747,36.6737,36.6957,24438.0
2015-11-17 15:25:00,50.04,50.07,50.02,50.05,24476.0,36.703,36.725,36.6883,36.7103,24476.0
2015-11-17 15:30:00,50.04,50.09,49.99,50.08,22202.0,36.703,36.7397,36.6663,36.7324,22202.0
2015-11-17 15:35:00,50.07,50.09,50.03,50.06,35508.0,36.725,36.7397,36.6957,36.7177,35508.0
2015-11-17 15:40:00,50.07,50.1,50.02,50.03,57440.0,36.725,36.747,36.6883,36.6957,57440.0
2015-11-17 15:45:00,50.02,50.06,49.97,49.99,59550.0,36.6883,36.7177,36.6517,36.6663,59550.0
2015-11-17 15:50:00,50.0,50.12,50.0,50.12,38682.0,36.6737,36.7617,36.6737,36.7617,38682.0
2015-11-17 15:55:00,50.13,50.14,50.04,50.07,157670.0,36.769,36.7764,36.703,36.725,157670.0
2015-11-18 09:30:00,50.05,50.05,49.92,50.04,17894.0,36.7103,36.7103,36.615,36.703,17894.0
2015-11-18 09:35:00,50.06,50.15,50.05,50.12,47572.0,36.7177,36.7837,36.7103,36.7617,47572.0
2015-11-18 09:40:00,50.12,50.13,49.99,49.99,30160.0,36.7617,36.769,36.6663,36.6663,30160.0
2015-11-18 09:45:00,50.01,50.13,50.01,50.12,28204.0,36.681,36.769,36.681,36.7617,28204.0
2015-11-18 09:50:00,50.13,50.35,50.13,50.35,30086.0,36.769,36.9304,36.769,36.9304,30086.0
2015-11-18 09:55:00,50.35,50.35,50.27,50.31,37410.0,36.9304,36.9304,36.8717,36.9011,37410.0
2015-11-18 10:00:00,50.32,50.35,50.31,50.33,15844.0,36.9084,36.9304,36.9011,36.9157,15844.0
2015-11-18 10:05:00,50.34,50.4,50.32,50.34,19810.0,36.9231,36.9671,36.9084,36.9231,19810.0
2015-11-18 10:10:00,50.34,50.35,50.1,50.1,34776.0,36.9231,36.9304,36.747,36.747,34776.0
2015-11-18 10:15:00,50.07,50.16,50.05,50.16,30450.0,36.725,36.791,36.7103,36.791,30450.0
2015-11-18 10:20:00,50.16,50.2,50.16,50.16,22944.0,36.791,36.8204,36.791,36.791,22944.0
2015-11-18 10:25:00,50.16,50.18,50.07,50.15,10492.0,36.791,36.8057,36.725,36.7837,10492.0
2015-11-18 10:30:00,50.16,50.24,50.14,50.15,12100.0,36.791,36.8497,36.7764,36.7837,12100.0
2015-11-18 10:35:00,50.13,50.21,50.08,50.19,13998.0,36.769,36.8277,36.7324,36.813,13998.0
2015-11-18 10:40:00,50.2,50.2,50.13,50.19,8436.0,36.8204,36.8204,36.769,36.813,8436.0
2015-11-18 10:45:00,50.19,50.19,50.08,50.11,12000.0,36.813,36.813,36.7324,36.7544,12000.0
2015-11-18 10:50:00,50.09,50.1,50.04,50.09,9100.0,36.7397,36.747,36.703,36.7397,9100.0
2015-11-18 10:55:00,50.09,50.12,50.0,50.07,11672.0,36.7397,36.7617,36.6737,36.725,11672.0
2015-11-18 11:00:00,50.05,50.05,49.91,49.91,16452.0,36.7103,36.7103,36.6077,36.6077,16452.0
2015-11-18 11:05:00,49.94,49.98,49.92,49.94,10080.0,36.6297,36.659,36.615,36.6297,10080.0
2015-11-18 11:10:00,49.94,50.08,49.94,50.06,14640.0,36.6297,36.7324,36.6297,36.7177,14640.0
2015-11-18 11:15:00,50.07,50.11,50.02,50.05,24460.0,36.725,36.7544,36.6883,36.7103,24460.0
2015-11-18 11:20:00,50.05,50.09,50.02,50.05,7200.0,36.7103,36.7397,36.6883,36.7103,7200.0
2015-11-18 11:25:00,50.02,50.1,49.98,50.08,17682.0,36.6883,36.747,36.659,36.7324,17682.0
2015-11-18 11:30:00,50.07,50.13,50.07,50.08,17900.0,36.725,36.769,36.725,36.7324,17900.0
2015-11-18 11:35:00,50.08,50.13,50.06,50.1,22378.0,36.7324,36.769,36.7177,36.747,22378.0
2015-11-18 11:40:00,50.12,50.12,50.06,50.09,9750.0,36.7617,36.7617,36.7177,36.7397,9750.0
2015-11-18 11:45:00,50.1,50.15,50.1,50.13,7258.0,36.747,36.7837,36.747,36.769,7258.0
2015-11-18 11:50:00,50.13,50.17,50.12,50.14,6400.0,36.769,36.7984,36.7617,36.7764,6400.0
2015-11-18 11:55:00,50.13,50.13,50.05,50.05,4590.0,36.769,36.769,36.7103,36.7103,4590.0
2015-11-18 12:00:00,50.01,50.06,49.99,50.06,11420.0,36.681,36.7177,36.6663,36.7177,11420.0
2015-11-18 12:05:00,50.04,50.05,49.98,49.99,23636.0,36.703,36.7103,36.659,36.6663,23636.0
2015-11-18 12:10:00,49.99,50.02,49.99,50.01,10000.0,36.6663,36.6883,36.6663,36.681,10000.0
2015-11-18 12:15:00,50.04,50.04,49.99,50.02,14800.0,36.703,36.703,36.6663,36.6883,14800.0
2015-11-18 12:20:00,50.03,50.04,49.96,49.99,13490.0,36.6957,36.703,36.6443,36.6663,13490.0
2015-11-18 12:25:00,49.99,50.04,49.98,50.02,6400.0,36.6663,36.703,36.659,36.6883,6400.0
2015-11-18 12:30:00,49.99,49.99,49.95,49.95,13682.0,36.6663,36.6663,36.637,36.637,13682.0
2015-11-18 12:35:00,49.94,49.95,49.9,49.92,18486.0,36.6297,36.637,36.6003,36.615,18486.0
2015-11-18 12:40:00,49.92,49.98,49.92,49.95,25800.0,36.615,36.659,36.615,36.637,25800.0
2015-11-18 12:45:00,49.94,49.94,49.88,49.9,13000.0,36.6297,36.6297,36.5857,36.6003,13000.0
2015-11-18 12:50:00,49.92,49.93,49.89,49.9,5942.0,36.615,36.6223,36.593,36.6003,5942.0
2015-11-18 12:55:00,49.92,49.96,49.91,49.91,3800.0,36.615,36.6443,36.6077,36.6077,3800.0
2015-11-18 13:00:00,49.94,49.95,49.91,49.91,7200.0,36.6297,36.637,36.6077,36.6077,7200.0
2015-11-18 13:05:00,49.92,49.95,49.92,49.94,3800.0,36.615,36.637,36.615,36.6297,3800.0
2015-11-18 13:10:00,49.92,49.96,49.88,49.89,7600.0,36.615,36.6443,36.5857,36.593,7600.0
2015-11-18 13:15:00,49.89,49.9,49.84,49.9,4970.0,36.593,36.6003,36.5563,36.6003,4970.0
2015-11-18 13:20:00,49.91,49.94,49.89,49.94,3200.0,36.6077,36.6297,36.593,36.6297,3200.0
2015-11-18 13:25:00,49.96,49.96,49.92,49.93,6100.0,36.6443,36.6443,36.615,36.6223,6100.0
2015-11-18 13:30:00,49.93,49.97,49.9,49.92,3200.0,36.6223,36.6517,36.6003,36.615,3200.0
2015-11-18 13:35:00,49.96,49.97,49.91,49.97,4700.0,36.6443,36.6517,36.6077,36.6517,4700.0
2015-11-18 13:40:00,49.95,50.02,49.95,50.02,3600.0,36.637,36.6883,36.637,36.6883,3600.0
2015-11-18 13:45:00,50.02,50.05,49.9,49.9,10996.0,36.6883,36.7103,36.6003,36.6003,10996.0
2015-11-18 13:50:00,49.88,49.92,49.8,49.8,13398.0,36.5857,36.615,36.527,36.527,13398.0
2015-11-18 13:55:00,49.78,49.82,49.76,49.76,14338.0,36.5123,36.5417,36.4976,36.4976,14338.0
2015-11-18 14:00:00,49.76,49.87,49.74,49.87,27600.0,36.4976,36.5783,36.483,36.5783,27600.0
2015-11-18 14:05:00,49.91,50.02,49.89,49.98,10400.0,36.6077,36.6883,36.593,36.659,10400.0
2015-11-18 14:10:00,50.0,50.16,50.0,50.07,14720.0,36.6737,36.791,36.6737,36.725,14720.0
2015-11-18 14:15:00,50.06,50.14,50.06,50.13,4200.0,36.7177,36.7764,36.7177,36.769,4200.0
2015-11-18 14:20:00,50.13,50.2,50.13,50.2,6770.0,36.769,36.8204,36.769,36.8204,6770.0
2015-11-18 14:25:00,50.22,50.22,50.16,50.21,6560.0,36.835,36.835,36.791,36.8277,6560.0
2015-11-18 14:30:00,50.21,50.21,50.08,50.08,7050.0,36.8277,36.8277,36.7324,36.7324,7050.0
2015-11-18 14:35:00,50.09,50.12,50.09,50.09,4200.0,36.7397,36.7617,36.7397,36.7397,4200.0
2015-11-18 14:40:00,50.1,50.19,50.1,50.17,5600.0,36.747,36.813,36.747,36.7984,5600.0
2015-11-18 14:45:00,50.18,50.23,50.17,50.23,7400.0,36.8057,36.8424,36.7984,36.8424,7400.0
2015-11-18 14:50:00,50.23,50.3,50.23,50.29,7866.0,36.8424,36.8937,36.8424,36.8864,7866.0
2015-11-18 14:55:00,50.29,50.31,50.24,50.3,8016.0,36.8864,36.9011,36.8497,36.8937,8016.0
2015-11-18 15:00:00,50.3,50.32,50.27,50.29,11932.0,36.8937,36.9084,36.8717,36.8864,11932.0
2015-11-18 15:05:00,50.29,50.34,50.27,50.31,8112.0,36.8864,36.9231,36.8717,36.9011,8112.0
2015-11-18 15:10:00,50.33,50.38,50.32,50.38,11804.0,36.9157,36.9524,36.9084,36.9524,11804.0
2015-11-18 15:15:00,50.42,50.48,50.38,50.48,11606.0,36.9817,37.0257,36.9524,37.0257,11606.0
2015-11-18 15:20:00,50.47,50.47,50.38,50.43,24430.0,37.0184,37.0184,36.9524,36.9891,24430.0
2015-11-18 15:25:00,50.43,50.46,50.41,50.45,12068.0,36.9891,37.0111,36.9744,37.0037,12068.0
2015-11-18 15:30:00,50.45,50.46,50.41,50.45,16708.0,37.0037,37.0111,36.9744,37.0037,16708.0
2015-11-18 15:35:00,50.45,50.47,50.44,50.47,16614.0,37.0037,37.0184,36.9964,37.0184,16614.0
2015-11-18 15:40:00,50.46,50.5,50.44,50.49,41496.0,37.0111,37.0404,36.9964,37.0331,41496.0
2015-11-18 15:45:00,50.49,50.57,50.48,50.57,37860.0,37.0331,37.0918,37.0257,37.0918,37860.0
2015-11-18 15:50:00,50.57,50.6,50.55,50.59,40774.0,37.0918,37.1138,37.0771,37.1064,40774.0
2015-11-18 15:55:00,50.59,50.62,50.51,50.52,113520.0,37.1064,37.1284,37.0477,37.0551,113520.0
2015-11-19 09:30:00,50.56,50.88,50.52,50.88,22162.0,37.0844,37.3191,37.0551,37.3191,22162.0
2015-11-19 09:35:00,50.88,50.88,50.49,50.62,7880.0,37.3191,37.3191,37.0331,37.1284,7880.0
2015-11-19 09:40:00,50.6,50.72,50.59,50.65,6774.0,37.1138,37.2018,37.1064,37.1504,6774.0
2015-11-19 09:45:00,50.65,50.65,50.56,50.59,7608.0,37.1504,37.1504,37.0844,37.1064,7608.0
2015-11-19 09:50:00,50.56,50.6,50.52,50.58,8600.0,37.0844,37.1138,37.0551,37.0991,8600.0
2015-11-19 09:55:00,50.54,50.74,50.54,50.72,19802.0,37.0698,37.2164,37.0698,37.2018,19802.0
2015-11-19 10:00:00,50.74,50.83,50.71,50.82,8170.0,37.2164,37.2825,37.1944,37.2751,8170.0
2015-11-19 10:05:00,50.79,50.79,50.6,50.69,10476.0,37.2531,37.2531,37.1138,37.1798,10476.0
2015-11-19 10:10:00,50.73,50.74,50.6,50.63,11004.0,37.2091,37.2164,37.1138,37.1358,11004.0
2015-11-19 10:15:00,50.6,50.62,50.55,50.62,15174.0,37.1138,37.1284,37.0771,37.1284,15174.0
2015-11-19 10:20:00,50.58,50.59,50.52,50.53,10158.0,37.0991,37.1064,37.0551,37.0624,10158.0
2015-11-19 10:25:00,50.54,50.54,50.47,50.47,19024.0,37.0698,37.0698,37.0184,37.0184,19024.0
2015-11-19 10:30:00,50.49,50.62,50.49,50.58,35102.0,37.0331,37.1284,37.0331,37.0991,35102.0
2015-11-19 10:35:00,50.6,50.65,50.59,50.63,6064.0,37.1138,37.1504,37.1064,37.1358,6064.0
2015-11-19 10:40:00,50.65,50.65,50.51,50.52,7964.0,37.1504,37.1504,37.0477,37.0551,7964.0
2015-11-19 10:45:00,50.5,50.55,50.49,50.55,7000.0,37.0404,37.0771,37.0331,37.0771,7000.0
2015-11-19 10:50:00,50.56,50.56,50.44,50.45,23526.0,37.0844,37.0844,36.9964,37.0037,23526.0
2015-11-19 10:55:00,50.45,50.5,50.41,50.5,10802.0,37.0037,37.0404,36.9744,37.0404,10802.0
2015-11-19 11:00:00,50.54,50.56,50.46,50.51,6702.0,37.0698,37.0844,37.0111,37.0477,6702.0
2015-11-19 11:05:00,50.52,50.58,50.52,50.58,5700.0,37.0551,37.0991,37.0551,37.0991,5700.0
2015-11-19 11:10:00,50.57,50.63,50.49,50.49,8400.0,37.0918,37.1358,37.0331,37.0331,8400.0
2015-11-19 11:15:00,50.51,50.6,50.51,50.59,7460.0,37.0477,37.1138,37.0477,37.1064,7460.0
2015-11-19 11:20:00,50.59,50.63,50.54,50.56,14032.0,37.1064,37.1358,37.0698,37.0844,14032.0
2015-11-19 11:25:00,50.58,50.6,50.55,50.55,8100.0,37.0991,37.1138,37.0771,37.0771,8100.0
2015-11-19 11:30:00,50.55,50.6,50.55,50.57,7702.0,37.0771,37.1138,37.0771,37.0918,7702.0
2015-11-19 11:35:00,50.58,50.58,50.52,50.54,6202.0,37.0991,37.0991,37.0551,37.0698,6202.0
2015-11-19 11:40:00,50.55,50.62,50.55,50.56,9370.0,37.0771,37.1284,37.0771,37.0844,9370.0
2015-11-19 11:45:00,50.57,50.63,50.54,50.56,8946.0,37.0918,37.1358,37.0698,37.0844,8946.0
2015-11-19 11:50:00,50.57,50.58,50.49,50.5,9610.0,37.0918,37.0991,37.0331,37.0404,9610.0
2015-11-19 11:55:00,50.49,50.55,50.49,50.5,5364.0,37.0331,37.0771,37.0331,37.0404,5364.0
2015-11-19 12:00:00,50.49,50.57,50.49,50.55,8356.0,37.0331,37.0918,37.0331,37.0771,8356.0
2015-11-19 12:05:00,50.54,50.57,50.49,50.51,7000.0,37.0698,37.0918,37.0331,37.0477,7000.0
2015-11-19 12:10:00,50.49,50.51,50.48,50.49,8380.0,37.0331,37.0477,37.0257,37.0331,8380.0
2015-11-19 12:15:00,50.49,50.55,50.49,50.55,5824.0,37.0331,37.0771,37.0331,37.0771,5824.0
2015-11-19 12:20:00,50.55,50.58,50.54,50.57,6366.0,37.0771,37.0991,37.0698,37.0918,6366.0
2015-11-19 12:25:00,50.56,50.62,50.55,50.58,5602.0,37.0844,37.1284,37.0771,37.0991,5602.0
2015-11-19 12:30:00,50.57,50.6,50.55,50.6,9764.0,37.0918,37.1138,37.0771,37.1138,9764.0
2015-11-19 12:35:00,50.63,50.64,50.58,50.6,11934.0,37.1358,37.1431,37.0991,37.1138,11934.0
2015-11-19 12:40:00,50.66,50.67,50.65,50.67,3400.0,37.1578,37.1651,37.1504,37.1651,3400.0
2015-11-19 12:45:00,50.68,50.7,50.67,50.68,2804.0,37.1724,37.1871,37.1651,37.1724,2804.0
2015-11-19 12:50:00,50.69,50.72,50.64,50.64,7762.0,37.1798,37.2018,37.1431,37.1431,7762.0
2015-11-19 12:55:00,50.64,50.71,50.62,50.69,7596.0,37.1431,37.1944,37.1284,37.1798,7596.0
2015-11-19 13:00:00,50.7,50.7,50.63,50.66,7002.0,37.1871,37.1871,37.1358,37.1578,7002.0
2015-11-19 13:05:00,50.67,50.72,50.67,50.72,6548.0,37.1651,37.2018,37.1651,37.2018,6548.0
2015-11-19 13:10:00,50.72,50.78,50.72,50.76,13746.0,37.2018,37.2458,37.2018,37.2311,13746.0
2015-11-19 13:15:00,50.76,50.77,50.73,50.77,10894.0,37.2311,37.2384,37.2091,37.2384,10894.0
2015-11-19 13:20:00,50.77,50.83,50.77,50.83,14400.0,37.2384,37.2825,37.2384,37.2825,14400.0
2015-11-19 13:25:00,50.83,50.83,50.7,50.7,4662.0,37.2825,37.2825,37.1871,37.1871,4662.0
2015-11-19 13:30:00,50.68,50.7,50.66,50.7,8558.0,37.1724,37.1871,37.1578,37.1871,8558.0
2015-11-19 13:35:00,50.67,50.69,50.64,50.69,6400.0,37.1651,37.1798,37.1431,37.1798,6400.0
2015-11-19 13:40:00,50.73,50.77,50.73,50.75,3816.0,37.2091,37.2384,37.2091,37.2238,3816.0
2015-11-19 13:45:00,50.77,50.78,50.74,50.77,4652.0,37.2384,37.2458,37.2164,37.2384,4652.0
2015-11-19 13:50:00,50.76,50.76,50.71,50.74,7034.0,37.2311,37.2311,37.1944,37.2164,7034.0
2015-11-19 13:55:00,50.76,50.76,50.7,50.71,5294.0,37.2311,37.2311,37.1871,37.1944,5294.0
2015-11-19 14:00:00,50.7,50.77,50.7,50.73,10188.0,37.1871,37.2384,37.1871,37.2091,10188.0
2015-11-19 14:05:00,50.74,50.77,50.73,50.74,5294.0,37.2164,37.2384,37.2091,37.2164,5294.0
2015-11-19 14:10:00,50.72,50.74,50.72,50.74,7894.0,37.2018,37.2164,37.2018,37.2164,7894.0
2015-11-19 14:15:00,50.73,50.74,50.72,50.74,15302.0,37.2091,37.2164,37.2018,37.2164,15302.0
2015-11-19 14:20:00,50.73,50.77,50.73,50.75,4694.0,37.2091,37.2384,37.2091,37.2238,4694.0
2015-11-19 14:25:00,50.74,50.77,50.71,50.76,5840.0,37.2164,37.2384,37.1944,37.2311,5840.0
2015-11-19 14:30:00,50.76,50.79,50.7,50.71,9168.0,37.2311,37.2531,37.1871,37.1944,9168.0
2015-11-19 14:35:00,50.72,50.72,50.68,50.69,9010.0,37.2018,37.2018,37.1724,37.1798,9010.0
2015-11-19 14:40:00,50.7,50.74,50.7,50.74,8554.0,37.1871,37.2164,37.1871,37.2164,8554.0
2015-11-19 14:45:00,50.74,50.8,50.72,50.8,14102.0,37.2164,37.2605,37.2018,37.2605,14102.0
2015-11-19 14:50:00,50.8,50.87,50.8,50.84,12418.0,37.2605,37.3118,37.2605,37.2898,12418.0
2015-11-19 14:55:00,50.84,50.91,50.84,50.88,19494.0,37.2898,37.3411,37.2898,37.3191,19494.0
2015-11-19 15:00:00,50.87,50.93,50.86,50.92,27158.0,37.3118,37.3558,37.3045,37.3485,27158.0
2015-11-19 15:05:00,50.91,50.94,50.88,50.88,17288.0,37.3411,37.3631,37.3191,37.3191,17288.0
2015-11-19 15:10:00,50.88,50.93,50.88,50.9,18110.0,37.3191,37.3558,37.3191,37.3338,18110.0
2015-11-19 15:15:00,50.9,50.94,50.88,50.89,21396.0,37.3338,37.3631,37.3191,37.3265,21396.0
2015-11-19 15:20:00,50.91,50.94,50.9,50.92,14808.0,37.3411,37.3631,37.3338,37.3485,14808.0
2015-11-19 15:25:00,50.92,50.97,50.92,50.95,16614.0,37.3485,37.3851,37.3485,37.3705,16614.0
2015-11-19 15:30:00,50.95,50.97,50.89,50.89,29584.0,37.3705,37.3851,37.3265,37.3265,29584.0
2015-11-19 15:35:00,50.9,50.9,50.85,50.87,28076.0,37.3338,37.3338,37.2971,37.3118,28076.0
2015-11-19 15:40:00,50.87,50.9,50.85,50.85,33190.0,37.3118,37.3338,37.2971,37.2971,33190.0
2015-11-19 15:45:00,50.84,50.85,50.76,50.77,28060.0,37.2898,37.2971,37.2311,37.2384,28060.0
2015-11-19 15:50:00,50.78,50.85,50.78,50.85,23584.0,37.2458,37.2971,37.2458,37.2971,23584.0
2015-11-19 15:55:00,50.86,50.86,50.81,50.83,62854.0,37.3045,37.3045,37.2678,37.2825,62854.0
2015-11-20 09:30:00,51.0,51.11,50.97,51.1,136580.0,37.4071,37.4878,37.3851,37.4805,136580.0
2015-11-20 09:35:00,51.05,51.17,51.05,51.06,8758.0,37.4438,37.5318,37.4438,37.4512,8758.0
2015-11-20 09:40:00,51.06,51.23,51.06,51.16,5400.0,37.4512,37.5758,37.4512,37.5245,5400.0
2015-11-20 09:45:00,51.13,51.24,51.09,51.24,5600.0,37.5025,37.5832,37.4732,37.5832,5600.0
2015-11-20 09:50:00,51.24,51.37,51.24,51.37,3842.0,37.5832,37.6785,37.5832,37.6785,3842.0
2015-11-20 09:55:00,51.38,51.45,51.29,51.31,6484.0,37.6859,37.7372,37.6199,37.6345,6484.0
2015-11-20 10:00:00,51.34,51.34,51.24,51.25,7044.0,37.6565,37.6565,37.5832,37.5905,7044.0
2015-11-20 10:05:00,51.27,51.33,51.27,51.33,3600.0,37.6052,37.6492,37.6052,37.6492,3600.0
2015-11-20 10:10:00,51.33,51.38,51.27,51.29,13806.0,37.6492,37.6859,37.6052,37.6199,13806.0
2015-11-20 10:15:00,51.27,51.27,51.13,51.16,14520.0,37.6052,37.6052,37.5025,37.5245,14520.0
2015-11-20 10:20:00,51.16,51.16,51.1,51.13,8268.0,37.5245,37.5245,37.4805,37.5025,8268.0
2015-11-20 10:25:00,51.13,51.19,51.13,51.16,5508.0,37.5025,37.5465,37.5025,37.5245,5508.0
2015-11-20 10:30:00,51.13,51.16,51.1,51.16,4224.0,37.5025,37.5245,37.4805,37.5245,4224.0
2015-11-20 10:35:00,51.18,51.22,51.18,51.18,2974.0,37.5392,37.5685,37.5392,37.5392,2974.0
2015-11-20 10:40:00,51.17,51.17,51.05,51.07,4444.0,37.5318,37.5318,37.4438,37.4585,4444.0
2015-11-20 10:45:00,51.07,51.15,51.07,51.15,8500.0,37.4585,37.5172,37.4585,37.5172,8500.0
2015-11-20 10:50:00,51.15,51.17,51.13,51.15,6600.0,37.5172,37.5318,37.5025,37.5172,6600.0
2015-11-20 10:55:00,51.1,51.13,51.05,51.07,6300.0,37.4805,37.5025,37.4438,37.4585,6300.0
2015-11-20 11:00:00,51.09,51.13,51.06,51.07,5830.0,37.4732,37.5025,37.4512,37.4585,5830.0
2015-11-20 11:05:00,51.05,51.07,51.04,51.06,7202.0,37.4438,37.4585,37.4365,37.4512,7202.0
2015-11-20 11:10:00,51.06,51.08,51.04,51.06,5200.0,37.4512,37.4658,37.4365,37.4512,5200.0
2015-11-20 11:15:00,51.07,51.12,51.07,51.1,11000.0,37.4585,37.4952,37.4585,37.4805,11000.0
2015-11-20 11:20:00,51.12,51.12,51.08,51.08,11078.0,37.4952,37.4952,37.4658,37.4658,11078.0
2015-11-20 11:25:00,51.08,51.1,51.03,51.03,6312.0,37.4658,37.4805,37.4292,37.4292,6312.0
2015-11-20 11:30:00,51.02,51.05,51.02,51.05,4564.0,37.4218,37.4438,37.4218,37.4438,4564.0
2015-11-20 11:35:00,51.06,51.15,51.05,51.13,18048.0,37.4512,37.5172,37.4438,37.5025,18048.0
2015-11-20 11:40:00,51.13,51.18,51.13,51.17,13108.0,37.5025,37.5392,37.5025,37.5318,13108.0
2015-11-20 11:45:00,51.18,51.21,51.17,51.19,9600.0,37.5392,37.5612,37.5318,37.5465,9600.0
2015-11-20 11:50:00,51.18,51.21,51.17,51.19,16430.0,37.5392,37.5612,37.5318,37.5465,16430.0
2015-11-20 11:55:00,51.18,51.22,51.16,51.22,14628.0,37.5392,37.5685,37.5245,37.5685,14628.0
2015-11-20 12:00:00,51.21,51.23,51.2,51.22,8888.0,37.5612,37.5758,37.5538,37.5685,8888.0
2015-11-20 12:05:00,51.21,51.23,51.2,51.22,28256.0,37.5612,37.5758,37.5538,37.5685,28256.0
2015-11-20 12:10:00,51.2,51.2,51.16,51.18,12404.0,37.5538,37.5538,37.5245,37.5392,12404.0
2015-11-20 12:15:00,51.19,51.23,51.19,51.21,9902.0,37.5465,37.5758,37.5465,37.5612,9902.0
2015-11-20 12:20:00,51.21,51.21,51.15,51.15,6026.0,37.5612,37.5612,37.5172,37.5172,6026.0
2015-11-20 12:25:00,51.15,51.15,51.1,51.1,7112.0,37.5172,37.5172,37.4805,37.4805,7112.0
2015-11-20 12:30:00,51.1,51.15,51.1,51.12,15026.0,37.4805,37.5172,37.4805,37.4952,15026.0
2015-11-20 12:35:00,51.13,51.13,51.07,51.08,5700.0,37.5025,37.5025,37.4585,37.4658,5700.0
2015-11-20 12:40:00,51.08,51.15,51.07,51.15,9794.0,37.4658,37.5172,37.4585,37.5172,9794.0
2015-11-20 12:45:00,51.14,51.17,51.13,51.15,6600.0,37.5098,37.5318,37.5025,37.5172,6600.0
2015-11-20 12:50:00,51.15,51.17,51.13,51.16,8692.0,37.5172,37.5318,37.5025,37.5245,8692.0
2015-11-20 12:55:00,51.17,51.2,51.16,51.2,10256.0,37.5318,37.5538,37.5245,37.5538,10256.0
2015-11-20 13:00:00,51.21,51.23,51.2,51.21,6204.0,37.5612,37.5758,37.5538,37.5612,6204.0
2015-11-20 13:05:00,51.19,51.19,51.16,51.17,6202.0,37.5465,37.5465,37.5245,37.5318,6202.0
2015-11-20 13:10:00,51.17,51.17,51.07,51.1,8356.0,37.5318,37.5318,37.4585,37.4805,8356.0
2015-11-20 13:15:00,51.1,51.1,51.05,51.1,8400.0,37.4805,37.4805,37.4438,37.4805,8400.0
2015-11-20 13:20:00,51.1,51.1,51.06,51.08,17704.0,37.4805,37.4805,37.4512,37.4658,17704.0
2015-11-20 13:25:00,51.1,51.11,51.06,51.06,6484.0,37.4805,37.4878,37.4512,37.4512,6484.0
2015-11-20 13:30:00,51.06,51.09,51.05,51.05,8028.0,37.4512,37.4732,37.4438,37.4438,8028.0
2015-11-20 13:35:00,51.04,51.04,50.99,51.03,7104.0,37.4365,37.4365,37.3998,37.4292,7104.0
2015-11-20 13:40:00,51.04,51.06,51.02,51.02,2840.0,37.4365,37.4512,37.4218,37.4218,2840.0
2015-11-20 13:45:00,51.02,51.04,51.02,51.02,6842.0,37.4218,37.4365,37.4218,37.4218,6842.0
2015-11-20 13:50:00,51.01,51.04,50.97,51.0,10966.0,37.4145,37.4365,37.3851,37.4071,10966.0
2015-11-20 13:55:00,51.01,51.01,50.98,50.99,8888.0,37.4145,37.4145,37.3925,37.3998,8888.0
2015-11-20 14:00:00,51.0,51.01,50.97,50.97,7666.0,37.4071,37.4145,37.3851,37.3851,7666.0
2015-11-20 14:05:00,50.97,50.99,50.95,50.99,12826.0,37.3851,37.3998,37.3705,37.3998,12826.0
2015-11-20 14:10:00,51.0,51.01,50.98,51.0,7018.0,37.4071,37.4145,37.3925,37.4071,7018.0
2015-11-20 14:15:00,51.01,51.03,50.98,51.02,11754.0,37.4145,37.4292,37.3925,37.4218,11754.0
2015-11-20 14:20:00,51.02,51.03,50.98,51.0,10070.0,37.4218,37.4292,37.3925,37.4071,10070.0
2015-11-20 14:25:00,50.98,50.99,50.97,50.98,8734.0,37.3925,37.3998,37.3851,37.3925,8734.0
2015-11-20 14:30:00,50.98,51.01,50.96,51.01,11726.0,37.3925,37.4145,37.3778,37.4145,11726.0
2015-11-20 14:35:00,51.01,51.07,51.01,51.06,28238.0,37.4145,37.4585,37.4145,37.4512,28238.0
2015-11-20 14:40:00,51.07,51.07,51.01,51.02,9668.0,37.4585,37.4585,37.4145,37.4218,9668.0
2015-11-20 14:45:00,51.02,51.02,50.96,50.96,8206.0,37.4218,37.4218,37.3778,37.3778,8206.0
2015-11-20 14:50:00,50.95,50.98,50.95,50.96,7206.0,37.3705,37.3925,37.3705,37.3778,7206.0
2015-11-20 14:55:00,50.96,50.98,50.94,50.97,12394.0,37.3778,37.3925,37.3631,37.3851,12394.0
2015-11-20 15:00:00,50.97,50.98,50.89,50.91,17554.0,37.3851,37.3925,37.3265,37.3411,17554.0
2015-11-20 15:05:00,50.91,50.96,50.88,50.96,9368.0,37.3411,37.3778,37.3191,37.3778,9368.0
2015-11-20 15:10:00,50.95,50.97,50.92,50.95,8494.0,37.3705,37.3851,37.3485,37.3705,8494.0
2015-11-20 15:15:00,50.94,50.96,50.93,50.95,5270.0,37.3631,37.3778,37.3558,37.3705,5270.0
2015-11-20 15:20:00,50.94,50.95,50.91,50.92,6956.0,37.3631,37.3705,37.3411,37.3485,6956.0
2015-11-20 15:25:00,50.91,50.95,50.9,50.94,7602.0,37.3411,37.3705,37.3338,37.3631,7602.0
2015-11-20 15:30:00,50.94,51.07,50.92,51.07,27950.0,37.3631,37.4585,37.3485,37.4585,27950.0
2015-11-20 15:35:00,51.06,51.18,51.04,51.14,49892.0,37.4512,37.5392,37.4365,37.5098,49892.0
2015-11-20 15:40:00,51.14,51.18,51.13,51.14,62056.0,37.5098,37.5392,37.5025,37.5098,62056.0
2015-11-20 15:45:00,51.13,51.17,51.09,51.15,69528.0,37.5025,37.5318,37.4732,37.5172,69528.0
2015-11-20 15:50:00,51.15,51.17,51.13,51.13,48116.0,37.5172,37.5318,37.5025,37.5025,48116.0
2015-11-20 15:55:00,51.13,51.13,51.06,51.09,148058.0,37.5025,37.5025,37.4512,37.4732,148058.0
2015-11-23 09:30:00,51.16,51.16,50.81,51.08,14734.0,37.5245,37.5245,37.2678,37.4658,14734.0
2015-11-23 09:35:00,50.99,51.01,50.94,50.98,7600.0,37.3998,37.4145,37.3631,37.3925,7600.0
2015-11-23 09:40:00,51.02,51.02,50.96,51.02,3000.0,37.4218,37.4218,37.3778,37.4218,3000.0
2015-11-23 09:45:00,51.02,51.02,50.96,51.02,7600.0,37.4218,37.4218,37.3778,37.4218,7600.0
2015-11-23 09:50:00,51.01,51.03,50.98,50.99,20740.0,37.4145,37.4292,37.3925,37.3998,20740.0
2015-11-23 09:55:00,50.99,51.06,50.99,50.99,8404.0,37.3998,37.4512,37.3998,37.3998,8404.0
2015-11-23 10:00:00,50.97,51.12,50.97,50.99,8026.0,37.3851,37.4952,37.3851,37.3998,8026.0
2015-11-23 10:05:00,51.01,51.08,50.99,50.99,14004.0,37.4145,37.4658,37.3998,37.3998,14004.0
2015-11-23 10:10:00,51.0,51.05,50.99,51.02,14558.0,37.4071,37.4438,37.3998,37.4218,14558.0
2015-11-23 10:15:00,51.02,51.04,50.98,51.01,6400.0,37.4218,37.4365,37.3925,37.4145,6400.0
2015-11-23 10:20:00,51.02,51.02,50.93,50.94,13804.0,37.4218,37.4218,37.3558,37.3631,13804.0
2015-11-23 10:25:00,50.93,50.93,50.83,50.88,11510.0,37.3558,37.3558,37.2825,37.3191,11510.0
2015-11-23 10:30:00,50.92,50.96,50.87,50.87,7404.0,37.3485,37.3778,37.3118,37.3118,7404.0
2015-11-23 10:35:00,50.89,50.93,50.87,50.92,6702.0,37.3265,37.3558,37.3118,37.3485,6702.0
2015-11-23 10:40:00,50.91,50.93,50.89,50.9,6202.0,37.3411,37.3558,37.3265,37.3338,6202.0
2015-11-23 10:45:00,50.93,50.93,50.88,50.88,7602.0,37.3558,37.3558,37.3191,37.3191,7602.0
2015-11-23 10:50:00,50.88,50.91,50.84,50.91,6908.0,37.3191,37.3411,37.2898,37.3411,6908.0
2015-11-23 10:55:00,50.91,51.0,50.9,51.0,4400.0,37.3411,37.4071,37.3338,37.4071,4400.0
2015-11-23 11:00:00,50.99,51.05,50.99,51.01,5928.0,37.3998,37.4438,37.3998,37.4145,5928.0
2015-11-23 11:05:00,51.02,51.07,50.99,51.05,6898.0,37.4218,37.4585,37.3998,37.4438,6898.0
2015-11-23 11:10:00,51.07,51.1,51.07,51.09,8440.0,37.4585,37.4805,37.4585,37.4732,8440.0
2015-11-23 11:15:00,51.1,51.11,51.03,51.03,8832.0,37.4805,37.4878,37.4292,37.4292,8832.0
2015-11-23 11:20:00,51.02,51.02,50.96,50.97,7540.0,37.4218,37.4218,37.3778,37.3851,7540.0
2015-11-23 11:25:00,50.97,51.0,50.97,51.0,1870.0,37.3851,37.4071,37.3851,37.4071,1870.0
2015-11-23 11:30:00,51.01,51.02,50.92,50.92,16402.0,37.4145,37.4218,37.3485,37.3485,16402.0
2015-11-23 11:35:00,50.92,50.97,50.9,50.94,9208.0,37.3485,37.3851,37.3338,37.3631,9208.0
2015-11-23 11:40:00,50.94,50.99,50.93,50.99,4728.0,37.3631,37.3998,37.3558,37.3998,4728.0
2015-11-23 11:45:00,50.98,50.99,50.95,50.98,6914.0,37.3925,37.3998,37.3705,37.3925,6914.0
2015-11-23 11:50:00,50.97,50.98,50.94,50.98,5696.0,37.3851,37.3925,37.3631,37.3925,5696.0
2015-11-23 11:55:00,51.0,51.02,50.94,50.95,7200.0,37.4071,37.4218,37.3631,37.3705,7200.0
2015-11-23 12:00:00,50.94,51.0,50.94,50.99,6400.0,37.3631,37.4071,37.3631,37.3998,6400.0
2015-11-23 12:05:00,50.98,51.02,50.98,50.99,3400.0,37.3925,37.4218,37.3925,37.3998,3400.0
2015-11-23 12:10:00,51.02,51.02,50.99,51.01,6000.0,37.4218,37.4218,37.3998,37.4145,6000.0
2015-11-23 12:15:00,50.99,50.99,50.97,50.97,3000.0,37.3998,37.3998,37.3851,37.3851,3000.0
2015-11-23 12:20:00,50.96,50.96,50.88,50.88,6470.0,37.3778,37.3778,37.3191,37.3191,6470.0
2015-11-23 12:25:00,50.88,50.88,50.84,50.85,3870.0,37.3191,37.3191,37.2898,37.2971,3870.0
2015-11-23 12:30:00,50.84,50.88,50.83,50.85,3672.0,37.2898,37.3191,37.2825,37.2971,3672.0
2015-11-23 12:35:00,50.85,50.85,50.77,50.77,4886.0,37.2971,37.2971,37.2384,37.2384,4886.0
2015-11-23 12:40:00,50.8,50.82,50.76,50.78,34850.0,37.2605,37.2751,37.2311,37.2458,34850.0
2015-11-23 12:45:00,50.81,50.9,50.81,50.89,14066.0,37.2678,37.3338,37.2678,37.3265,14066.0
2015-11-23 12:50:00,50.89,50.89,50.79,50.84,7120.0,37.3265,37.3265,37.2531,37.2898,7120.0
2015-11-23 12:55:00,50.81,50.84,50.79,50.79,3000.0,37.2678,37.2898,37.2531,37.2531,3000.0
2015-11-23 13:00:00,50.78,50.85,50.78,50.83,4062.0,37.2458,37.2971,37.2458,37.2825,4062.0
2015-11-23 13:05:00,50.82,50.82,50.77,50.8,4200.0,37.2751,37.2751,37.2384,37.2605,4200.0
2015-11-23 13:10:00,50.81,50.82,50.79,50.81,2200.0,37.2678,37.2751,37.2531,37.2678,2200.0
2015-11-23 13:15:00,50.82,50.82,50.77,50.77,2800.0,37.2751,37.2751,37.2384,37.2384,2800.0
2015-11-23 13:20:00,50.77,50.78,50.75,50.76,2912.0,37.2384,37.2458,37.2238,37.2311,2912.0
2015-11-23 13:25:00,50.77,50.82,50.77,50.79,5444.0,37.2384,37.2751,37.2384,37.2531,5444.0
2015-11-23 13:30:00,50.79,50.79,50.74,50.79,3870.0,37.2531,37.2531,37.2164,37.2531,3870.0
2015-11-23 13:35:00,50.81,50.86,50.81,50.84,2786.0,37.2678,37.3045,37.2678,37.2898,2786.0
2015-11-23 13:40:00,50.84,50.84,50.77,50.77,4930.0,37.2898,37.2898,37.2384,37.2384,4930.0
2015-11-23 13:45:00,50.77,50.78,50.77,50.78,2000.0,37.2384,37.2458,37.2384,37.2458,2000.0
2015-11-23 13:50:00,50.79,50.81,50.76,50.79,9954.0,37.2531,37.2678,37.2311,37.2531,9954.0
2015-11-23 13:55:00,50.77,50.77,50.7,50.7,6300.0,37.2384,37.2384,37.1871,37.1871,6300.0
2015-11-23 14:00:00,50.7,50.71,50.64,50.65,10256.0,37.1871,37.1944,37.1431,37.1504,10256.0
2015-11-23 14:05:00,50.64,50.66,50.6,50.6,17358.0,37.1431,37.1578,37.1138,37.1138,17358.0
2015-11-23 14:10:00,50.62,50.64,50.56,50.56,7970.0,37.1284,37.1431,37.0844,37.0844,7970.0
2015-11-23 14:15:00,50.56,50.62,50.56,50.62,6768.0,37.0844,37.1284,37.0844,37.1284,6768.0
2015-11-23 14:20:00,50.6,50.62,50.55,50.57,10032.0,37.1138,37.1284,37.0771,37.0918,10032.0
2015-11-23 14:25:00,50.57,50.63,50.55,50.61,7074.0,37.0918,37.1358,37.0771,37.1211,7074.0
2015-11-23 14:30:00,50.59,50.63,50.58,50.6,10624.0,37.1064,37.1358,37.0991,37.1138,10624.0
2015-11-23 14:35:00,50.6,50.6,50.5,50.52,21054.0,37.1138,37.1138,37.0404,37.0551,21054.0
2015-11-23 14:40:00,50.52,50.54,50.49,50.5,25992.0,37.0551,37.0698,37.0331,37.0404,25992.0
2015-11-23 14:45:00,50.51,50.52,50.48,50.49,10100.0,37.0477,37.0551,37.0257,37.0331,10100.0
2015-11-23 14:50:00,50.51,50.52,50.48,50.51,9988.0,37.0477,37.0551,37.0257,37.0477,9988.0
2015-11-23 14:55:00,50.51,50.55,50.5,50.51,28856.0,37.0477,37.0771,37.0404,37.0477,28856.0
2015-11-23 15:00:00,50.52,50.52,50.48,50.49,13652.0,37.0551,37.0551,37.0257,37.0331,13652.0
2015-11-23 15:05:00,50.49,50.53,50.49,50.51,20800.0,37.0331,37.0624,37.0331,37.0477,20800.0
2015-11-23 15:10:00,50.51,50.54,50.5,50.52,15058.0,37.0477,37.0698,37.0404,37.0551,15058.0
2015-11-23 15:15:00,50.52,50.52,50.49,50.49,20708.0,37.0551,37.0551,37.0331,37.0331,20708.0
2015-11-23 15:20:00,50.5,50.53,50.49,50.49,17570.0,37.0404,37.0624,37.0331,37.0331,17570.0
2015-11-23 15:25:00,50.51,50.51,50.47,50.5,12652.0,37.0477,37.0477,37.0184,37.0404,12652.0
2015-11-23 15:30:00,50.5,50.53,50.5,50.51,18218.0,37.0404,37.0624,37.0404,37.0477,18218.0
2015-11-23 15:35:00,50.51,50.52,50.49,50.49,22034.0,37.0477,37.0551,37.0331,37.0331,22034.0
2015-11-23 15:40:00,50.49,50.52,50.49,50.5,23444.0,37.0331,37.0551,37.0331,37.0404,23444.0
2015-11-23 15:45:00,50.5,50.54,50.49,50.52,28726.0,37.0404,37.0698,37.0331,37.0551,28726.0
2015-11-23 15:50:00,50.52,50.52,50.52,50.52,34348.0,37.0551,37.0551,37.0551,37.0551,34348.0
2015-11-23 15:55:00,50.52,50.56,50.51,50.55,59668.0,37.0551,37.0844,37.0477,37.0771,59668.0
2015-11-24 09:30:00,50.3,50.3,50.09,50.11,34322.0,36.8937,36.8937,36.7397,36.7544,34322.0
2015-11-24 09:35:00,50.16,50.19,50.1,50.19,16568.0,36.791,36.813,36.747,36.813,16568.0
2015-11-24 09:40:00,50.18,50.31,50.18,50.27,19990.0,36.8057,36.9011,36.8057,36.8717,19990.0
2015-11-24 09:45:00,50.27,50.37,50.24,50.27,20892.0,36.8717,36.9451,36.8497,36.8717,20892.0
2015-11-24 09:50:00,50.24,50.28,50.13,50.13,13356.0,36.8497,36.879,36.769,36.769,13356.0
2015-11-24 09:55:00,50.17,50.18,50.05,50.09,30060.0,36.7984,36.8057,36.7103,36.7397,30060.0
2015-11-24 10:00:00,50.1,50.1,50.04,50.04,5068.0,36.747,36.747,36.703,36.703,5068.0
2015-11-24 10:05:00,50.05,50.12,50.02,50.02,6244.0,36.7103,36.7617,36.6883,36.6883,6244.0
2015-11-24 10:10:00,50.02,50.09,50.02,50.08,7626.0,36.6883,36.7397,36.6883,36.7324,7626.0
2015-11-24 10:15:00,50.04,50.08,50.02,50.06,6080.0,36.703,36.7324,36.6883,36.7177,6080.0
2015-11-24 10:20:00,50.05,50.07,50.02,50.02,8540.0,36.7103,36.725,36.6883,36.6883,8540.0
2015-11-24 10:25:00,50.02,50.02,49.95,49.98,14908.0,36.6883,36.6883,36.637,36.659,14908.0
2015-11-24 10:30:00,49.99,49.99,49.91,49.95,7412.0,36.6663,36.6663,36.6077,36.637,7412.0
2015-11-24 10:35:00,49.94,49.94,49.87,49.91,8298.0,36.6297,36.6297,36.5783,36.6077,8298.0
2015-11-24 10:40:00,49.91,49.94,49.9,49.93,7560.0,36.6077,36.6297,36.6003,36.6223,7560.0
2015-11-24 10:45:00,49.93,49.93,49.86,49.91,26208.0,36.6223,36.6223,36.571,36.6077,26208.0
2015-11-24 10:50:00,49.91,49.91,49.84,49.87,8638.0,36.6077,36.6077,36.5563,36.5783,8638.0
2015-11-24 10:55:00,49.87,49.94,49.84,49.88,21048.0,36.5783,36.6297,36.5563,36.5857,21048.0
2015-11-24 11:00:00,49.88,49.93,49.87,49.93,12226.0,36.5857,36.6223,36.5783,36.6223,12226.0
2015-11-24 11:05:00,49.94,50.02,49.93,50.02,6602.0,36.6297,36.6883,36.6223,36.6883,6602.0
2015-11-24 11:10:00,50.02,50.05,50.02,50.03,3234.0,36.6883,36.7103,36.6883,36.6957,3234.0
2015-11-24 11:15:00,50.04,50.07,50.02,50.02,5564.0,36.703,36.725,36.6883,36.6883,5564.0
2015-11-24 11:20:00,50.02,50.08,50.02,50.08,3266.0,36.6883,36.7324,36.6883,36.7324,3266.0
2015-11-24 11:25:00,50.1,50.12,50.07,50.12,9348.0,36.747,36.7617,36.725,36.7617,9348.0
2015-11-24 11:30:00,50.1,50.13,50.1,50.13,7568.0,36.747,36.769,36.747,36.769,7568.0
2015-11-24 11:35:00,50.1,50.12,50.04,50.06,6706.0,36.747,36.7617,36.703,36.7177,6706.0
2015-11-24 11:40:00,50.06,50.06,49.99,49.99,3480.0,36.7177,36.7177,36.6663,36.6663,3480.0
2015-11-24 11:45:00,49.94,49.98,49.94,49.94,6628.0,36.6297,36.659,36.6297,36.6297,6628.0
2015-11-24 11:50:00,49.95,49.99,49.94,49.94,5536.0,36.637,36.6663,36.6297,36.6297,5536.0
2015-11-24 11:55:00,49.94,50.02,49.94,49.99,4400.0,36.6297,36.6883,36.6297,36.6663,4400.0
2015-11-24 12:00:00,49.99,50.04,49.99,50.02,4548.0,36.6663,36.703,36.6663,36.6883,4548.0
2015-11-24 12:05:00,50.05,50.07,50.05,50.05,2668.0,36.7103,36.725,36.7103,36.7103,2668.0
2015-11-24 12:10:00,50.06,50.14,50.06,50.14,3386.0,36.7177,36.7764,36.7177,36.7764,3386.0
2015-11-24 12:15:00,50.15,50.15,50.13,50.13,1600.0,36.7837,36.7837,36.769,36.769,1600.0
2015-11-24 12:20:00,50.12,50.13,50.02,50.02,5992.0,36.7617,36.769,36.6883,36.6883,5992.0
2015-11-24 12:25:00,50.02,50.02,50.0,50.01,6478.0,36.6883,36.6883,36.6737,36.681,6478.0
2015-11-24 12:30:00,49.99,50.02,49.99,50.02,3136.0,36.6663,36.6883,36.6663,36.6883,3136.0
2015-11-24 12:35:00,50.01,50.01,49.99,50.01,3600.0,36.681,36.681,36.6663,36.681,3600.0
2015-11-24 12:40:00,49.98,49.98,49.92,49.98,9498.0,36.659,36.659,36.615,36.659,9498.0
2015-11-24 12:45:00,49.98,49.98,49.94,49.97,5400.0,36.659,36.659,36.6297,36.6517,5400.0
2015-11-24 12:50:00,49.96,49.97,49.96,49.97,7006.0,36.6443,36.6517,36.6443,36.6517,7006.0
2015-11-24 12:55:00,49.96,49.98,49.94,49.97,4478.0,36.6443,36.659,36.6297,36.6517,4478.0
2015-11-24 13:00:00,49.97,50.06,49.97,50.04,8502.0,36.6517,36.7177,36.6517,36.703,8502.0
2015-11-24 13:05:00,50.05,50.07,50.05,50.07,2400.0,36.7103,36.725,36.7103,36.725,2400.0
2015-11-24 13:10:00,50.08,50.11,50.07,50.1,7114.0,36.7324,36.7544,36.725,36.747,7114.0
2015-11-24 13:15:00,50.11,50.11,50.04,50.05,4382.0,36.7544,36.7544,36.703,36.7103,4382.0
2015-11-24 13:20:00,50.07,50.15,50.07,50.12,4724.0,36.725,36.7837,36.725,36.7617,4724.0
2015-11-24 13:25:00,50.12,50.13,50.11,50.13,5540.0,36.7617,36.769,36.7544,36.769,5540.0
2015-11-24 13:30:00,50.13,50.13,50.1,50.11,4036.0,36.769,36.769,36.747,36.7544,4036.0
2015-11-24 13:35:00,50.1,50.11,50.08,50.1,7920.0,36.747,36.7544,36.7324,36.747,7920.0
2015-11-24 13:40:00,50.1,50.13,50.07,50.07,4886.0,36.747,36.769,36.725,36.725,4886.0
2015-11-24 13:45:00,50.08,50.1,50.08,50.08,4202.0,36.7324,36.747,36.7324,36.7324,4202.0
2015-11-24 13:50:00,50.1,50.12,50.08,50.12,7302.0,36.747,36.7617,36.7324,36.7617,7302.0
2015-11-24 13:55:00,50.13,50.13,50.09,50.1,5628.0,36.769,36.769,36.7397,36.747,5628.0
2015-11-24 14:00:00,50.1,50.12,50.1,50.12,7122.0,36.747,36.7617,36.747,36.7617,7122.0
2015-11-24 14:05:00,50.13,50.21,50.13,50.18,7724.0,36.769,36.8277,36.769,36.8057,7724.0
2015-11-24 14:10:00,50.19,50.19,50.15,50.15,8070.0,36.813,36.813,36.7837,36.7837,8070.0
2015-11-24 14:15:00,50.15,50.15,50.1,50.13,7534.0,36.7837,36.7837,36.747,36.769,7534.0
2015-11-24 14:20:00,50.15,50.17,50.14,50.17,4604.0,36.7837,36.7984,36.7764,36.7984,4604.0
2015-11-24 14:25:00,50.17,50.21,50.17,50.19,10796.0,36.7984,36.8277,36.7984,36.813,10796.0
2015-11-24 14:30:00,50.2,50.24,50.18,50.23,10074.0,36.8204,36.8497,36.8057,36.8424,10074.0
2015-11-24 14:35:00,50.23,50.27,50.21,50.27,15014.0,36.8424,36.8717,36.8277,36.8717,15014.0
2015-11-24 14:40:00,50.27,50.27,50.24,50.26,6796.0,36.8717,36.8717,36.8497,36.8644,6796.0
2015-11-24 14:45:00,50.26,50.26,50.24,50.25,7200.0,36.8644,36.8644,36.8497,36.857,7200.0
2015-11-24 14:50:00,50.26,50.31,50.26,50.3,6002.0,36.8644,36.9011,36.8644,36.8937,6002.0
2015-11-24 14:55:00,50.3,50.32,50.23,50.23,33778.0,36.8937,36.9084,36.8424,36.8424,33778.0
2015-11-24 15:00:00,50.24,50.3,50.24,50.26,63764.0,36.8497,36.8937,36.8497,36.8644,63764.0
2015-11-24 15:05:00,50.27,50.27,50.23,50.26,100580.0,36.8717,36.8717,36.8424,36.8644,100580.0
2015-11-24 15:10:00,50.25,50.26,50.22,50.24,43702.0,36.857,36.8644,36.835,36.8497,43702.0
2015-11-24 15:15:00,50.23,50.27,50.22,50.22,77356.0,36.8424,36.8717,36.835,36.835,77356.0
2015-11-24 15:20:00,50.23,50.25,50.2,50.2,28492.0,36.8424,36.857,36.8204,36.8204,28492.0
2015-11-24 15:25:00,50.2,50.23,50.19,50.21,29134.0,36.8204,36.8424,36.813,36.8277,29134.0
2015-11-24 15:30:00,50.21,50.23,50.18,50.2,55060.0,36.8277,36.8424,36.8057,36.8204,55060.0
2015-11-24 15:35:00,50.2,50.22,50.17,50.18,24882.0,36.8204,36.835,36.7984,36.8057,24882.0
2015-11-24 15:40:00,50.19,50.19,50.13,50.13,45190.0,36.813,36.813,36.769,36.769,45190.0
2015-11-24 15:45:00,50.13,50.15,50.1,50.14,39508.0,36.769,36.7837,36.747,36.7764,39508.0
2015-11-24 15:50:00,50.14,50.14,50.11,50.13,23024.0,36.7764,36.7764,36.7544,36.769,23024.0
2015-11-24 15:55:00,50.13,50.15,50.12,50.15,66172.0,36.769,36.7837,36.7617,36.7837,66172.0
2015-11-25 09:30:00,50.04,50.04,49.67,49.67,15342.0,36.703,36.703,36.4316,36.4316,15342.0
2015-11-25 09:35:00,49.8,49.96,49.7,49.92,8952.0,36.527,36.6443,36.4536,36.615,8952.0
2015-11-25 09:40:00,49.91,49.94,49.86,49.9,8680.0,36.6077,36.6297,36.571,36.6003,8680.0
2015-11-25 09:45:00,49.92,49.92,49.82,49.84,4218.0,36.615,36.615,36.5417,36.5563,4218.0
2015-11-25 09:50:00,49.9,49.96,49.86,49.95,8602.0,36.6003,36.6443,36.571,36.637,8602.0
2015-11-25 09:55:00,49.96,49.96,49.85,49.85,7200.0,36.6443,36.6443,36.5637,36.5637,7200.0
2015-11-25 10:00:00,49.88,49.91,49.82,49.86,6000.0,36.5857,36.6077,36.5417,36.571,6000.0
2015-11-25 10:05:00,49.88,49.88,49.81,49.82,9802.0,36.5857,36.5857,36.5343,36.5417,9802.0
2015-11-25 10:10:00,49.82,49.88,49.79,49.88,7050.0,36.5417,36.5857,36.5196,36.5857,7050.0
2015-11-25 10:15:00,49.85,49.88,49.84,49.85,5194.0,36.5637,36.5857,36.5563,36.5637,5194.0
2015-11-25 10:20:00,49.87,49.88,49.79,49.81,15250.0,36.5783,36.5857,36.5196,36.5343,15250.0
2015-11-25 10:25:00,49.8,49.84,49.8,49.82,3600.0,36.527,36.5563,36.527,36.5417,3600.0
2015-11-25 10:30:00,49.83,49.87,49.81,49.85,10700.0,36.549,36.5783,36.5343,36.5637,10700.0
2015-11-25 10:35:00,49.85,49.85,49.79,49.81,10042.0,36.5637,36.5637,36.5196,36.5343,10042.0
2015-11-25 10:40:00,49.8,49.84,49.78,49.84,19400.0,36.527,36.5563,36.5123,36.5563,19400.0
2015-11-25 10:45:00,49.85,49.91,49.85,49.88,6312.0,36.5637,36.6077,36.5637,36.5857,6312.0
2015-11-25 10:50:00,49.89,49.94,49.89,49.94,2600.0,36.593,36.6297,36.593,36.6297,2600.0
2015-11-25 10:55:00,49.94,49.96,49.86,49.86,3410.0,36.6297,36.6443,36.571,36.571,3410.0
2015-11-25 11:00:00,49.88,49.88,49.85,49.88,2894.0,36.5857,36.5857,36.5637,36.5857,2894.0
2015-11-25 11:05:00,49.87,49.9,49.85,49.88,6298.0,36.5783,36.6003,36.5637,36.5857,6298.0
2015-11-25 11:10:00,49.85,49.91,49.85,49.91,3400.0,36.5637,36.6077,36.5637,36.6077,3400.0
2015-11-25 11:15:00,49.9,49.94,49.88,49.93,5732.0,36.6003,36.6297,36.5857,36.6223,5732.0
2015-11-25 11:20:00,49.91,49.91,49.88,49.88,2400.0,36.6077,36.6077,36.5857,36.5857,2400.0
2015-11-25 11:25:00,49.87,49.87,49.77,49.77,7200.0,36.5783,36.5783,36.505,36.505,7200.0
2015-11-25 11:30:00,49.77,49.77,49.74,49.74,9700.0,36.505,36.505,36.483,36.483,9700.0
2015-11-25 11:35:00,49.76,49.76,49.73,49.73,2818.0,36.4976,36.4976,36.4756,36.4756,2818.0
2015-11-25 11:40:00,49.73,49.77,49.73,49.74,9762.0,36.4756,36.505,36.4756,36.483,9762.0
2015-11-25 11:45:00,49.74,49.74,49.68,49.69,7200.0,36.483,36.483,36.439,36.4463,7200.0
2015-11-25 11:50:00,49.67,49.68,49.65,49.65,8364.0,36.4316,36.439,36.417,36.417,8364.0
2015-11-25 11:55:00,49.65,49.67,49.64,49.65,10766.0,36.417,36.4316,36.4096,36.417,10766.0
2015-11-25 12:00:00,49.65,49.68,49.65,49.68,4666.0,36.417,36.439,36.417,36.439,4666.0
2015-11-25 12:05:00,49.69,49.73,49.69,49.71,12294.0,36.4463,36.4756,36.4463,36.461,12294.0
2015-11-25 12:10:00,49.72,49.77,49.71,49.77,7960.0,36.4683,36.505,36.461,36.505,7960.0
2015-11-25 12:15:00,49.74,49.76,49.73,49.75,8918.0,36.483,36.4976,36.4756,36.4903,8918.0
2015-11-25 12:20:00,49.76,49.77,49.76,49.76,4400.0,36.4976,36.505,36.4976,36.4976,4400.0
2015-11-25 12:25:00,49.76,49.76,49.71,49.74,7200.0,36.4976,36.4976,36.461,36.483,7200.0
2015-11-25 12:30:00,49.76,49.76,49.73,49.73,6600.0,36.4976,36.4976,36.4756,36.4756,6600.0
2015-11-25 12:35:00,49.73,49.74,49.7,49.7,6228.0,36.4756,36.483,36.4536,36.4536,6228.0
2015-11-25 12:40:00,49.7,49.73,49.69,49.72,5634.0,36.4536,36.4756,36.4463,36.4683,5634.0
2015-11-25 12:45:00,49.71,49.76,49.71,49.75,4856.0,36.461,36.4976,36.461,36.4903,4856.0
2015-11-25 12:50:00,49.76,49.76,49.72,49.76,13800.0,36.4976,36.4976,36.4683,36.4976,13800.0
2015-11-25 12:55:00,49.75,49.81,49.72,49.74,37076.0,36.4903,36.5343,36.4683,36.483,37076.0
2015-11-25 13:00:00,49.72,49.73,49.71,49.71,8334.0,36.4683,36.4756,36.461,36.461,8334.0
2015-11-25 13:05:00,49.7,49.74,49.7,49.72,8978.0,36.4536,36.483,36.4536,36.4683,8978.0
2015-11-25 13:10:00,49.72,49.74,49.7,49.72,5964.0,36.4683,36.483,36.4536,36.4683,5964.0
2015-11-25 13:15:00,49.73,49.76,49.73,49.76,6810.0,36.4756,36.4976,36.4756,36.4976,6810.0
2015-11-25 13:20:00,49.76,49.76,49.68,49.7,19264.0,36.4976,36.4976,36.439,36.4536,19264.0
2015-11-25 13:25:00,49.68,49.7,49.68,49.69,4612.0,36.439,36.4536,36.439,36.4463,4612.0
2015-11-25 13:30:00,49.69,49.77,49.68,49.76,12110.0,36.4463,36.505,36.439,36.4976,12110.0
2015-11-25 13:35:00,49.77,49.78,49.7,49.7,9200.0,36.505,36.5123,36.4536,36.4536,9200.0
2015-11-25 13:40:00,49.7,49.73,49.69,49.73,13472.0,36.4536,36.4756,36.4463,36.4756,13472.0
2015-11-25 13:45:00,49.73,49.74,49.7,49.73,6600.0,36.4756,36.483,36.4536,36.4756,6600.0
2015-11-25 13:50:00,49.73,49.76,49.71,49.72,9456.0,36.4756,36.4976,36.461,36.4683,9456.0
2015-11-25 13:55:00,49.72,49.77,49.72,49.74,23034.0,36.4683,36.505,36.4683,36.483,23034.0
2015-11-25 14:00:00,49.76,49.77,49.73,49.76,10764.0,36.4976,36.505,36.4756,36.4976,10764.0
2015-11-25 14:05:00,49.77,49.77,49.72,49.75,5000.0,36.505,36.505,36.4683,36.4903,5000.0
2015-11-25 14:10:00,49.76,49.76,49.74,49.76,24478.0,36.4976,36.4976,36.483,36.4976,24478.0
2015-11-25 14:15:00,49.75,49.76,49.73,49.76,8800.0,36.4903,36.4976,36.4756,36.4976,8800.0
2015-11-25 14:20:00,49.77,49.77,49.73,49.73,5400.0,36.505,36.505,36.4756,36.4756,5400.0
2015-11-25 14:25:00,49.73,49.75,49.72,49.74,9612.0,36.4756,36.4903,36.4683,36.483,9612.0
2015-11-25 14:30:00,49.74,49.74,49.7,49.71,9448.0,36.483,36.483,36.4536,36.461,9448.0
2015-11-25 14:35:00,49.72,49.74,49.71,49.71,6076.0,36.4683,36.483,36.461,36.461,6076.0
2015-11-25 14:40:00,49.72,49.74,49.69,49.69,13500.0,36.4683,36.483,36.4463,36.4463,13500.0
2015-11-25 14:45:00,49.7,49.72,49.69,49.71,10234.0,36.4536,36.4683,36.4463,36.461,10234.0
2015-11-25 14:50:00,49.71,49.73,49.64,49.66,47308.0,36.461,36.4756,36.4096,36.4243,47308.0
2015-11-25 14:55:00,49.66,49.7,49.63,49.7,45414.0,36.4243,36.4536,36.4023,36.4536,45414.0
2015-11-25 15:00:00,49.71,49.71,49.67,49.69,78788.0,36.461,36.461,36.4316,36.4463,78788.0
2015-11-25 15:05:00,49.69,49.72,49.68,49.71,30714.0,36.4463,36.4683,36.439,36.461,30714.0
2015-11-25 15:10:00,49.7,49.72,49.67,49.67,30002.0,36.4536,36.4683,36.4316,36.4316,30002.0
2015-11-25 15:15:00,49.67,49.7,49.66,49.67,27408.0,36.4316,36.4536,36.4243,36.4316,27408.0
2015-11-25 15:20:00,49.66,49.7,49.66,49.68,91956.0,36.4243,36.4536,36.4243,36.439,91956.0
2015-11-25 15:25:00,49.68,49.68,49.63,49.63,43134.0,36.439,36.439,36.4023,36.4023,43134.0
2015-11-25 15:30:00,49.63,49.69,49.62,49.65,68724.0,36.4023,36.4463,36.395,36.417,68724.0
2015-11-25 15:35:00,49.64,49.67,49.6,49.62,47720.0,36.4096,36.4316,36.3803,36.395,47720.0
2015-11-25 15:40:00,49.61,49.64,49.61,49.62,73662.0,36.3876,36.4096,36.3876,36.395,73662.0
2015-11-25 15:45:00,49.62,49.62,49.59,49.6,72136.0,36.395,36.395,36.373,36.3803,72136.0
2015-11-25 15:50:00,49.6,49.6,49.55,49.55,73232.0,36.3803,36.3803,36.3436,36.3436,73232.0
2015-11-25 15:55:00,49.55,49.61,49.53,49.59,189084.0,36.3436,36.3876,36.3289,36.373,189084.0
2015-11-27 09:30:00,49.68,50.06,49.6,50.01,29924.0,36.439,36.7177,36.3803,36.681,29924.0
2015-11-27 09:35:00,49.9,49.97,49.74,49.88,10200.0,36.6003,36.6517,36.483,36.5857,10200.0
2015-11-27 09:40:00,49.85,50.12,49.83,49.99,29332.0,36.5637,36.7617,36.549,36.6663,29332.0
2015-11-27 09:45:00,50.04,50.09,49.99,50.07,12320.0,36.703,36.7397,36.6663,36.725,12320.0
2015-11-27 09:50:00,50.07,50.11,50.04,50.07,14900.0,36.725,36.7544,36.703,36.725,14900.0
2015-11-27 09:55:00,50.05,50.1,50.01,50.01,13326.0,36.7103,36.747,36.681,36.681,13326.0
2015-11-27 10:00:00,50.0,50.05,49.93,49.93,9102.0,36.6737,36.7103,36.6223,36.6223,9102.0
2015-11-27 10:05:00,49.94,50.05,49.93,50.02,28220.0,36.6297,36.7103,36.6223,36.6883,28220.0
2015-11-27 10:10:00,50.02,50.02,49.91,49.94,13760.0,36.6883,36.6883,36.6077,36.6297,13760.0
2015-11-27 10:15:00,49.94,50.05,49.91,50.02,15730.0,36.6297,36.7103,36.6077,36.6883,15730.0
2015-11-27 10:20:00,50.04,50.12,49.96,50.08,19720.0,36.703,36.7617,36.6443,36.7324,19720.0
2015-11-27 10:25:00,50.06,50.09,50.02,50.02,7210.0,36.7177,36.7397,36.6883,36.6883,7210.0
2015-11-27 10:30:00,50.01,50.03,49.96,50.01,8224.0,36.681,36.6957,36.6443,36.681,8224.0
2015-11-27 10:35:00,50.01,50.06,49.96,49.96,7392.0,36.681,36.7177,36.6443,36.6443,7392.0
2015-11-27 10:40:00,49.98,50.01,49.95,49.99,6290.0,36.659,36.681,36.637,36.6663,6290.0
2015-11-27 10:45:00,49.99,50.0,49.94,49.96,10460.0,36.6663,36.6737,36.6297,36.6443,10460.0
2015-11-27 10:50:00,49.94,49.95,49.9,49.95,8892.0,36.6297,36.637,36.6003,36.637,8892.0
2015-11-27 10:55:00,49.96,49.98,49.89,49.92,32564.0,36.6443,36.659,36.593,36.615,32564.0
2015-11-27 11:00:00,49.92,50.02,49.92,50.01,17546.0,36.615,36.6883,36.615,36.681,17546.0
2015-11-27 11:05:00,50.02,50.04,49.97,50.02,26726.0,36.6883,36.703,36.6517,36.6883,26726.0
2015-11-27 11:10:00,50.03,50.03,49.94,49.96,5318.0,36.6957,36.6957,36.6297,36.6443,5318.0
2015-11-27 11:15:00,49.96,50.02,49.96,50.02,3728.0,36.6443,36.6883,36.6443,36.6883,3728.0
2015-11-27 11:20:00,50.02,50.02,49.94,49.94,12468.0,36.6883,36.6883,36.6297,36.6297,12468.0
2015-11-27 11:25:00,49.95,50.0,49.94,49.97,9724.0,36.637,36.6737,36.6297,36.6517,9724.0
2015-11-27 11:30:00,49.96,49.99,49.92,49.95,16612.0,36.6443,36.6663,36.615,36.637,16612.0
2015-11-27 11:35:00,49.93,49.98,49.92,49.93,10638.0,36.6223,36.659,36.615,36.6223,10638.0
2015-11-27 11:40:00,49.94,49.99,49.92,49.99,36442.0,36.6297,36.6663,36.615,36.6663,36442.0
2015-11-27 11:45:00,49.98,50.01,49.96,50.0,6096.0,36.659,36.681,36.6443,36.6737,6096.0
2015-11-27 11:50:00,49.98,49.98,49.93,49.98,16140.0,36.659,36.659,36.6223,36.659,16140.0
2015-11-27 11:55:00,50.01,50.01,49.95,49.96,9820.0,36.681,36.681,36.637,36.6443,9820.0
2015-11-27 12:00:00,49.96,49.98,49.94,49.98,12790.0,36.6443,36.659,36.6297,36.659,12790.0
2015-11-27 12:05:00,49.98,49.99,49.94,49.94,9888.0,36.659,36.6663,36.6297,36.6297,9888.0
2015-11-27 12:10:00,49.93,49.94,49.88,49.88,8768.0,36.6223,36.6297,36.5857,36.5857,8768.0
2015-11-27 12:15:00,49.9,49.92,49.87,49.87,12470.0,36.6003,36.615,36.5783,36.5783,12470.0
2015-11-27 12:20:00,49.87,49.9,49.86,49.87,15318.0,36.5783,36.6003,36.571,36.5783,15318.0
2015-11-27 12:25:00,49.85,49.89,49.85,49.88,10120.0,36.5637,36.593,36.5637,36.5857,10120.0
2015-11-27 12:30:00,49.88,49.88,49.84,49.88,14684.0,36.5857,36.5857,36.5563,36.5857,14684.0
2015-11-27 12:35:00,49.88,49.88,49.83,49.86,17534.0,36.5857,36.5857,36.549,36.571,17534.0
2015-11-27 12:40:00,49.86,49.87,49.82,49.84,16086.0,36.571,36.5783,36.5417,36.5563,16086.0
2015-11-27 12:45:00,49.84,49.89,49.83,49.85,17458.0,36.5563,36.593,36.549,36.5637,17458.0
2015-11-27 12:50:00,49.86,49.91,49.83,49.88,22080.0,36.571,36.6077,36.549,36.5857,22080.0
2015-11-27 12:55:00,49.88,49.88,49.78,49.82,46386.0,36.5857,36.5857,36.5123,36.5417,46386.0
2015-11-30 09:30:00,49.82,50.04,49.66,49.88,22412.0,36.5417,36.703,36.4243,36.5857,22412.0
2015-11-30 09:35:00,49.92,49.93,49.79,49.88,12200.0,36.615,36.6223,36.5196,36.5857,12200.0
2015-11-30 09:40:00,49.84,49.86,49.7,49.81,15628.0,36.5563,36.571,36.4536,36.5343,15628.0
2015-11-30 09:45:00,49.82,49.9,49.74,49.74,27408.0,36.5417,36.6003,36.483,36.483,27408.0
2015-11-30 09:50:00,49.76,49.85,49.72,49.85,12084.0,36.4976,36.5637,36.4683,36.5637,12084.0
2015-11-30 09:55:00,49.85,49.94,49.84,49.93,9102.0,36.5637,36.6297,36.5563,36.6223,9102.0
2015-11-30 10:00:00,49.95,49.97,49.84,49.85,26600.0,36.637,36.6517,36.5563,36.5637,26600.0
2015-11-30 10:05:00,49.88,49.97,49.85,49.93,13300.0,36.5857,36.6517,36.5637,36.6223,13300.0
2015-11-30 10:10:00,49.94,49.95,49.89,49.93,17444.0,36.6297,36.637,36.593,36.6223,17444.0
2015-11-30 10:15:00,49.92,49.93,49.83,49.83,16870.0,36.615,36.6223,36.549,36.549,16870.0
2015-11-30 10:20:00,49.83,49.9,49.83,49.86,20402.0,36.549,36.6003,36.549,36.571,20402.0
2015-11-30 10:25:00,49.85,49.99,49.85,49.97,16700.0,36.5637,36.6663,36.5637,36.6517,16700.0
2015-11-30 10:30:00,49.98,50.01,49.97,49.98,13800.0,36.659,36.681,36.6517,36.659,13800.0
2015-11-30 10:35:00,49.96,49.97,49.88,49.88,27082.0,36.6443,36.6517,36.5857,36.5857,27082.0
2015-11-30 10:40:00,49.88,49.93,49.88,49.91,16800.0,36.5857,36.6223,36.5857,36.6077,16800.0
2015-11-30 10:45:00,49.9,49.91,49.86,49.87,25738.0,36.6003,36.6077,36.571,36.5783,25738.0
2015-11-30 10:50:00,49.87,49.9,49.8,49.81,15400.0,36.5783,36.6003,36.527,36.5343,15400.0
2015-11-30 10:55:00,49.81,49.84,49.79,49.79,11604.0,36.5343,36.5563,36.5196,36.5196,11604.0
2015-11-30 11:00:00,49.79,49.89,49.77,49.88,16948.0,36.5196,36.593,36.505,36.5857,16948.0
2015-11-30 11:05:00,49.88,49.93,49.86,49.9,11838.0,36.5857,36.6223,36.571,36.6003,11838.0
2015-11-30 11:10:00,49.9,49.95,49.9,49.92,7000.0,36.6003,36.637,36.6003,36.615,7000.0
2015-11-30 11:15:00,49.94,49.95,49.89,49.9,13564.0,36.6297,36.637,36.593,36.6003,13564.0
2015-11-30 11:20:00,49.91,49.91,49.8,49.8,8570.0,36.6077,36.6077,36.527,36.527,8570.0
2015-11-30 11:25:00,49.81,49.82,49.7,49.73,12400.0,36.5343,36.5417,36.4536,36.4756,12400.0
2015-11-30 11:30:00,49.72,49.77,49.72,49.76,7420.0,36.4683,36.505,36.4683,36.4976,7420.0
2015-11-30 11:35:00,49.74,49.76,49.72,49.72,8072.0,36.483,36.4976,36.4683,36.4683,8072.0
2015-11-30 11:40:00,49.72,49.73,49.69,49.71,8400.0,36.4683,36.4756,36.4463,36.461,8400.0
2015-11-30 11:45:00,49.74,49.75,49.67,49.68,11096.0,36.483,36.4903,36.4316,36.439,11096.0
2015-11-30 11:50:00,49.69,49.73,49.66,49.71,14724.0,36.4463,36.4756,36.4243,36.461,14724.0
2015-11-30 11:55:00,49.72,49.76,49.66,49.68,12446.0,36.4683,36.4976,36.4243,36.439,12446.0
2015-11-30 12:00:00,49.69,49.74,49.67,49.73,5398.0,36.4463,36.483,36.4316,36.4756,5398.0
2015-11-30 12:05:00,49.72,49.79,49.72,49.79,5842.0,36.4683,36.5196,36.4683,36.5196,5842.0
2015-11-30 12:10:00,49.79,49.82,49.77,49.82,17914.0,36.5196,36.5417,36.505,36.5417,17914.0
2015-11-30 12:15:00,49.81,49.85,49.77,49.84,9642.0,36.5343,36.5637,36.505,36.5563,9642.0
2015-11-30 12:20:00,49.84,49.85,49.82,49.85,7800.0,36.5563,36.5637,36.5417,36.5637,7800.0
2015-11-30 12:25:00,49.85,49.88,49.85,49.88,9024.0,36.5637,36.5857,36.5637,36.5857,9024.0
2015-11-30 12:30:00,49.9,49.91,49.87,49.91,8284.0,36.6003,36.6077,36.5783,36.6077,8284.0
2015-11-30 12:35:00,49.92,49.93,49.89,49.9,16304.0,36.615,36.6223,36.593,36.6003,16304.0
2015-11-30 12:40:00,49.9,49.91,49.89,49.9,37098.0,36.6003,36.6077,36.593,36.6003,37098.0
2015-11-30 12:45:00,49.91,49.91,49.88,49.89,26574.0,36.6077,36.6077,36.5857,36.593,26574.0
2015-11-30 12:50:00,49.88,49.93,49.88,49.91,40108.0,36.5857,36.6223,36.5857,36.6077,40108.0
2015-11-30 12:55:00,49.93,49.94,49.87,49.88,13868.0,36.6223,36.6297,36.5783,36.5857,13868.0
2015-11-30 13:00:00,49.88,49.92,49.87,49.92,8822.0,36.5857,36.615,36.5783,36.615,8822.0
2015-11-30 13:05:00,49.92,49.94,49.92,49.94,9000.0,36.615,36.6297,36.615,36.6297,9000.0
2015-11-30 13:10:00,49.95,49.97,49.94,49.96,7872.0,36.637,36.6517,36.6297,36.6443,7872.0
2015-11-30 13:15:00,49.97,49.99,49.96,49.96,8800.0,36.6517,36.6663,36.6443,36.6443,8800.0
2015-11-30 13:20:00,49.95,49.95,49.88,49.89,9104.0,36.637,36.637,36.5857,36.593,9104.0
2015-11-30 13:25:00,49.9,49.93,49.9,49.91,4038.0,36.6003,36.6223,36.6003,36.6077,4038.0
2015-11-30 13:30:00,49.91,49.92,49.9,49.9,4200.0,36.6077,36.615,36.6003,36.6003,4200.0
2015-11-30 13:35:00,49.9,49.94,49.88,49.94,10562.0,36.6003,36.6297,36.5857,36.6297,10562.0
2015-11-30 13:40:00,49.92,49.94,49.92,49.94,2604.0,36.615,36.6297,36.615,36.6297,2604.0
2015-11-30 13:45:00,49.94,49.96,49.93,49.95,4370.0,36.6297,36.6443,36.6223,36.637,4370.0
2015-11-30 13:50:00,49.97,49.98,49.94,49.94,5602.0,36.6517,36.659,36.6297,36.6297,5602.0
2015-11-30 13:55:00,49.93,49.99,49.93,49.98,9932.0,36.6223,36.6663,36.6223,36.659,9932.0
2015-11-30 14:00:00,49.97,49.98,49.92,49.92,7920.0,36.6517,36.659,36.615,36.615,7920.0
2015-11-30 14:05:00,49.93,49.93,49.89,49.91,9200.0,36.6223,36.6223,36.593,36.6077,9200.0
2015-11-30 14:10:00,49.92,49.92,49.88,49.88,16016.0,36.615,36.615,36.5857,36.5857,16016.0
2015-11-30 14:15:00,49.89,49.91,49.88,49.88,11980.0,36.593,36.6077,36.5857,36.5857,11980.0
2015-11-30 14:20:00,49.88,49.89,49.82,49.83,13708.0,36.5857,36.593,36.5417,36.549,13708.0
2015-11-30 14:25:00,49.82,49.83,49.78,49.81,16040.0,36.5417,36.549,36.5123,36.5343,16040.0
2015-11-30 14:30:00,49.82,49.83,49.77,49.8,13164.0,36.5417,36.549,36.505,36.527,13164.0
2015-11-30 14:35:00,49.81,49.82,49.77,49.79,12178.0,36.5343,36.5417,36.505,36.5196,12178.0
2015-11-30 14:40:00,49.79,49.8,49.76,49.8,9372.0,36.5196,36.527,36.4976,36.527,9372.0
2015-11-30 14:45:00,49.79,49.81,49.75,49.81,12742.0,36.5196,36.5343,36.4903,36.5343,12742.0
2015-11-30 14:50:00,49.81,49.82,49.74,49.74,16326.0,36.5343,36.5417,36.483,36.483,16326.0
2015-11-30 14:55:00,49.73,49.74,49.67,49.67,13966.0,36.4756,36.483,36.4316,36.4316,13966.0
2015-11-30 15:00:00,49.67,49.71,49.67,49.7,12954.0,36.4316,36.461,36.4316,36.4536,12954.0
2015-11-30 15:05:00,49.71,49.72,49.67,49.7,10694.0,36.461,36.4683,36.4316,36.4536,10694.0
2015-11-30 15:10:00,49.72,49.72,49.68,49.68,10488.0,36.4683,36.4683,36.439,36.439,10488.0
2015-11-30 15:15:00,49.68,49.68,49.63,49.65,25454.0,36.439,36.439,36.4023,36.417,25454.0
2015-11-30 15:20:00,49.63,49.68,49.63,49.63,21400.0,36.4023,36.439,36.4023,36.4023,21400.0
2015-11-30 15:25:00,49.63,49.66,49.63,49.65,21264.0,36.4023,36.4243,36.4023,36.417,21264.0
2015-11-30 15:30:00,49.64,49.72,49.64,49.7,19022.0,36.4096,36.4683,36.4096,36.4536,19022.0
2015-11-30 15:35:00,49.69,49.72,49.67,49.69,18172.0,36.4463,36.4683,36.4316,36.4463,18172.0
2015-11-30 15:40:00,49.7,49.7,49.67,49.68,20172.0,36.4536,36.4536,36.4316,36.439,20172.0
2015-11-30 15:45:00,49.67,49.71,49.62,49.71,38498.0,36.4316,36.461,36.395,36.461,38498.0
2015-11-30 15:50:00,49.71,49.71,49.65,49.65,102876.0,36.461,36.461,36.417,36.417,102876.0
2015-11-30 15:55:00,49.65,49.68,49.6,49.62,165314.0,36.417,36.439,36.3803,36.395,165314.0
2015-12-01 09:30:00,49.82,49.91,49.62,49.84,29492.0,36.5417,36.6077,36.395,36.5563,29492.0
2015-12-01 09:35:00,49.71,50.03,49.7,50.02,26674.0,36.461,36.6957,36.4536,36.6883,26674.0
2015-12-01 09:40:00,50.01,50.02,49.94,49.97,9592.0,36.681,36.6883,36.6297,36.6517,9592.0
2015-12-01 09:45:00,49.94,50.05,49.94,49.96,15040.0,36.6297,36.7103,36.6297,36.6443,15040.0
2015-12-01 09:50:00,49.99,50.07,49.91,50.02,12546.0,36.6663,36.725,36.6077,36.6883,12546.0
2015-12-01 09:55:00,50.02,50.02,49.94,49.99,11624.0,36.6883,36.6883,36.6297,36.6663,11624.0
2015-12-01 10:00:00,49.93,49.95,49.85,49.88,10312.0,36.6223,36.637,36.5637,36.5857,10312.0
2015-12-01 10:05:00,49.9,49.93,49.85,49.87,20010.0,36.6003,36.6223,36.5637,36.5783,20010.0
2015-12-01 10:10:00,49.87,49.88,49.77,49.78,13882.0,36.5783,36.5857,36.505,36.5123,13882.0
2015-12-01 10:15:00,49.76,49.78,49.68,49.73,15122.0,36.4976,36.5123,36.439,36.4756,15122.0
2015-12-01 10:20:00,49.73,49.79,49.72,49.72,16024.0,36.4756,36.5196,36.4683,36.4683,16024.0
2015-12-01 10:25:00,49.72,49.83,49.72,49.81,11686.0,36.4683,36.549,36.4683,36.5343,11686.0
2015-12-01 10:30:00,49.8,49.81,49.71,49.73,11690.0,36.527,36.5343,36.461,36.4756,11690.0
2015-12-01 10:35:00,49.73,49.74,49.63,49.66,26610.0,36.4756,36.483,36.4023,36.4243,26610.0
2015-12-01 10:40:00,49.64,49.65,49.59,49.59,12102.0,36.4096,36.417,36.373,36.373,12102.0
2015-12-01 10:45:00,49.58,49.63,49.57,49.59,12658.0,36.3656,36.4023,36.3583,36.373,12658.0
2015-12-01 10:50:00,49.59,49.6,49.53,49.54,13052.0,36.373,36.3803,36.3289,36.3363,13052.0
2015-12-01 10:55:00,49.55,49.59,49.54,49.58,13048.0,36.3436,36.373,36.3363,36.3656,13048.0
2015-12-01 11:00:00,49.58,49.63,49.57,49.62,21396.0,36.3656,36.4023,36.3583,36.395,21396.0
2015-12-01 11:05:00,49.63,49.63,49.58,49.59,11656.0,36.4023,36.4023,36.3656,36.373,11656.0
2015-12-01 11:10:00,49.6,49.63,49.57,49.58,7670.0,36.3803,36.4023,36.3583,36.3656,7670.0
2015-12-01 11:15:00,49.58,49.62,49.57,49.6,6000.0,36.3656,36.395,36.3583,36.3803,6000.0
2015-12-01 11:20:00,49.61,49.66,49.61,49.63,4580.0,36.3876,36.4243,36.3876,36.4023,4580.0
2015-12-01 11:25:00,49.61,49.62,49.54,49.56,7444.0,36.3876,36.395,36.3363,36.3509,7444.0
2015-12-01 11:30:00,49.57,49.59,49.51,49.56,10828.0,36.3583,36.373,36.3143,36.3509,10828.0
2015-12-01 11:35:00,49.54,49.54,49.49,49.49,6234.0,36.3363,36.3363,36.2996,36.2996,6234.0
2015-12-01 11:40:00,49.51,49.54,49.49,49.51,9232.0,36.3143,36.3363,36.2996,36.3143,9232.0
2015-12-01 11:45:00,49.52,49.56,49.52,49.56,5600.0,36.3216,36.3509,36.3216,36.3509,5600.0
2015-12-01 11:50:00,49.57,49.57,49.49,49.49,2400.0,36.3583,36.3583,36.2996,36.2996,2400.0
2015-12-01 11:55:00,49.51,49.51,49.48,49.51,6148.0,36.3143,36.3143,36.2923,36.3143,6148.0
2015-12-01 12:00:00,49.51,49.53,49.49,49.49,7412.0,36.3143,36.3289,36.2996,36.2996,7412.0
2015-12-01 12:05:00,49.49,49.51,49.47,49.47,9962.0,36.2996,36.3143,36.2849,36.2849,9962.0
2015-12-01 12:10:00,49.48,49.49,49.46,49.48,4802.0,36.2923,36.2996,36.2776,36.2923,4802.0
2015-12-01 12:15:00,49.48,49.48,49.44,49.45,8212.0,36.2923,36.2923,36.2629,36.2703,8212.0
2015-12-01 12:20:00,49.46,49.51,49.45,49.48,4818.0,36.2776,36.3143,36.2703,36.2923,4818.0
2015-12-01 12:25:00,49.48,49.48,49.42,49.42,12916.0,36.2923,36.2923,36.2483,36.2483,12916.0
2015-12-01 12:30:00,49.43,49.52,49.42,49.47,6646.0,36.2556,36.3216,36.2483,36.2849,6646.0
2015-12-01 12:35:00,49.47,49.47,49.4,49.45,22002.0,36.2849,36.2849,36.2336,36.2703,22002.0
2015-12-01 12:40:00,49.43,49.51,49.43,49.49,16500.0,36.2556,36.3143,36.2556,36.2996,16500.0
2015-12-01 12:45:00,49.49,49.55,49.49,49.54,11304.0,36.2996,36.3436,36.2996,36.3363,11304.0
2015-12-01 12:50:00,49.55,49.56,49.53,49.54,4400.0,36.3436,36.3509,36.3289,36.3363,4400.0
2015-12-01 12:55:00,49.56,49.58,49.55,49.57,14098.0,36.3509,36.3656,36.3436,36.3583,14098.0
2015-12-01 13:00:00,49.57,49.6,49.55,49.59,12832.0,36.3583,36.3803,36.3436,36.373,12832.0
2015-12-01 13:05:00,49.58,49.6,49.57,49.6,6212.0,36.3656,36.3803,36.3583,36.3803,6212.0
2015-12-01 13:10:00,49.6,49.6,49.58,49.59,8198.0,36.3803,36.3803,36.3656,36.373,8198.0
2015-12-01 13:15:00,49.59,49.6,49.58,49.59,8950.0,36.373,36.3803,36.3656,36.373,8950.0
2015-12-01 13:20:00,49.58,49.6,49.57,49.58,6000.0,36.3656,36.3803,36.3583,36.3656,6000.0
2015-12-01 13:25:00,49.59,49.6,49.56,49.56,5200.0,36.373,36.3803,36.3509,36.3509,5200.0
2015-12-01 13:30:00,49.57,49.59,49.49,49.49,11298.0,36.3583,36.373,36.2996,36.2996,11298.0
2015-12-01 13:35:00,49.51,49.52,49.5,49.52,3400.0,36.3143,36.3216,36.3069,36.3216,3400.0
2015-12-01 13:40:00,49.52,49.54,49.5,49.51,5222.0,36.3216,36.3363,36.3069,36.3143,5222.0
2015-12-01 13:45:00,49.5,49.5,49.49,49.49,3216.0,36.3069,36.3069,36.2996,36.2996,3216.0
2015-12-01 13:50:00,49.48,49.49,49.44,49.44,5220.0,36.2923,36.2996,36.2629,36.2629,5220.0
2015-12-01 13:55:00,49.45,49.46,49.44,49.45,4580.0,36.2703,36.2776,36.2629,36.2703,4580.0
2015-12-01 14:00:00,49.45,49.48,49.45,49.48,7438.0,36.2703,36.2923,36.2703,36.2923,7438.0
2015-12-01 14:05:00,49.48,49.49,49.46,49.46,8828.0,36.2923,36.2996,36.2776,36.2776,8828.0
2015-12-01 14:10:00,49.46,49.5,49.45,49.45,12516.0,36.2776,36.3069,36.2703,36.2703,12516.0
2015-12-01 14:15:00,49.46,49.48,49.46,49.48,7484.0,36.2776,36.2923,36.2776,36.2923,7484.0
2015-12-01 14:20:00,49.47,49.51,49.47,49.51,10698.0,36.2849,36.3143,36.2849,36.3143,10698.0
2015-12-01 14:25:00,49.51,49.52,49.49,49.51,6800.0,36.3143,36.3216,36.2996,36.3143,6800.0
2015-12-01 14:30:00,49.49,49.51,49.48,49.49,9812.0,36.2996,36.3143,36.2923,36.2996,9812.0
2015-12-01 14:35:00,49.49,49.52,49.49,49.52,20522.0,36.2996,36.3216,36.2996,36.3216,20522.0
2015-12-01 14:40:00,49.52,49.59,49.52,49.59,10126.0,36.3216,36.373,36.3216,36.373,10126.0
2015-12-01 14:45:00,49.59,49.62,49.58,49.62,6574.0,36.373,36.395,36.3656,36.395,6574.0
2015-12-01 14:50:00,49.6,49.63,49.56,49.57,9212.0,36.3803,36.4023,36.3509,36.3583,9212.0
2015-12-01 14:55:00,49.6,49.6,49.57,49.57,4978.0,36.3803,36.3803,36.3583,36.3583,4978.0
2015-12-01 15:00:00,49.57,49.61,49.56,49.59,20070.0,36.3583,36.3876,36.3509,36.373,20070.0
2015-12-01 15:05:00,49.59,49.66,49.58,49.63,12966.0,36.373,36.4243,36.3656,36.4023,12966.0
2015-12-01 15:10:00,49.65,49.69,49.65,49.68,12122.0,36.417,36.4463,36.417,36.439,12122.0
2015-12-01 15:15:00,49.67,49.73,49.66,49.73,17282.0,36.4316,36.4756,36.4243,36.4756,17282.0
2015-12-01 15:20:00,49.73,49.74,49.69,49.73,19996.0,36.4756,36.483,36.4463,36.4756,19996.0
2015-12-01 15:25:00,49.73,49.74,49.7,49.74,17754.0,36.4756,36.483,36.4536,36.483,17754.0
2015-12-01 15:30:00,49.74,49.81,49.73,49.81,33074.0,36.483,36.5343,36.4756,36.5343,33074.0
2015-12-01 15:35:00,49.8,49.82,49.8,49.82,23132.0,36.527,36.5417,36.527,36.5417,23132.0
2015-12-01 15:40:00,49.83,49.92,49.83,49.92,36848.0,36.549,36.615,36.549,36.615,36848.0
2015-12-01 15:45:00,49.92,49.96,49.92,49.94,59770.0,36.615,36.6443,36.615,36.6297,59770.0
2015-12-01 15:50:00,49.94,49.99,49.94,49.99,61594.0,36.6297,36.6663,36.6297,36.6663,61594.0
2015-12-01 15:55:00,49.99,50.07,49.99,50.02,167758.0,36.6663,36.725,36.6663,36.6883,167758.0
2015-12-02 09:30:00,49.92,49.95,49.82,49.95,14514.0,36.615,36.637,36.5417,36.637,14514.0
2015-12-02 09:35:00,49.83,49.87,49.8,49.87,1798.0,36.549,36.5783,36.527,36.5783,1798.0
2015-12-02 09:40:00,49.9,49.99,49.88,49.97,2642.0,36.6003,36.6663,36.5857,36.6517,2642.0
2015-12-02 09:45:00,49.89,49.92,49.81,49.85,7448.0,36.593,36.615,36.5343,36.5637,7448.0
2015-12-02 09:50:00,49.89,49.89,49.82,49.83,3400.0,36.593,36.593,36.5417,36.549,3400.0
2015-12-02 09:55:00,49.85,49.88,49.81,49.81,3000.0,36.5637,36.5857,36.5343,36.5343,3000.0
2015-12-02 10:00:00,49.85,49.85,49.82,49.82,4600.0,36.5637,36.5637,36.5417,36.5417,4600.0
2015-12-02 10:05:00,49.81,49.81,49.74,49.74,3220.0,36.5343,36.5343,36.483,36.483,3220.0
2015-12-02 10:10:00,49.72,49.76,49.69,49.71,6270.0,36.4683,36.4976,36.4463,36.461,6270.0
2015-12-02 10:15:00,49.67,49.72,49.66,49.67,6600.0,36.4316,36.4683,36.4243,36.4316,6600.0
2015-12-02 10:20:00,49.68,49.68,49.6,49.67,5170.0,36.439,36.439,36.3803,36.4316,5170.0
2015-12-02 10:25:00,49.65,49.67,49.58,49.59,4798.0,36.417,36.4316,36.3656,36.373,4798.0
2015-12-02 10:30:00,49.57,49.6,49.55,49.58,4200.0,36.3583,36.3803,36.3436,36.3656,4200.0
2015-12-02 10:35:00,49.58,49.61,49.5,49.6,15704.0,36.3656,36.3876,36.3069,36.3803,15704.0
2015-12-02 10:40:00,49.61,49.63,49.57,49.59,6200.0,36.3876,36.4023,36.3583,36.373,6200.0
2015-12-02 10:45:00,49.59,49.59,49.52,49.55,24922.0,36.373,36.373,36.3216,36.3436,24922.0
2015-12-02 10:50:00,49.54,49.57,49.52,49.54,4000.0,36.3363,36.3583,36.3216,36.3363,4000.0
2015-12-02 10:55:00,49.55,49.57,49.51,49.56,7450.0,36.3436,36.3583,36.3143,36.3509,7450.0
2015-12-02 11:00:00,49.56,49.56,49.5,49.55,17680.0,36.3509,36.3509,36.3069,36.3436,17680.0
2015-12-02 11:05:00,49.53,49.53,49.5,49.52,6216.0,36.3289,36.3289,36.3069,36.3216,6216.0
2015-12-02 11:10:00,49.52,49.54,49.52,49.52,6206.0,36.3216,36.3363,36.3216,36.3216,6206.0
2015-12-02 11:15:00,49.53,49.55,49.51,49.52,4600.0,36.3289,36.3436,36.3143,36.3216,4600.0
2015-12-02 11:20:00,49.52,49.54,49.5,49.51,30234.0,36.3216,36.3363,36.3069,36.3143,30234.0
2015-12-02 11:25:00,49.51,49.51,49.42,49.47,16404.0,36.3143,36.3143,36.2483,36.2849,16404.0
2015-12-02 11:30:00,49.47,49.49,49.46,49.47,6406.0,36.2849,36.2996,36.2776,36.2849,6406.0
2015-12-02 11:35:00,49.48,49.5,49.46,49.49,5906.0,36.2923,36.3069,36.2776,36.2996,5906.0
2015-12-02 11:40:00,49.49,49.49,49.4,49.4,9654.0,36.2996,36.2996,36.2336,36.2336,9654.0
2015-12-02 11:45:00,49.39,49.48,49.38,49.48,5912.0,36.2263,36.2923,36.2189,36.2923,5912.0
2015-12-02 11:50:00,49.46,49.49,49.43,49.44,52240.0,36.2776,36.2996,36.2556,36.2629,52240.0
2015-12-02 11:55:00,49.41,49.44,49.31,49.31,27580.0,36.2409,36.2629,36.1676,36.1676,27580.0
2015-12-02 12:00:00,49.34,49.35,49.31,49.33,5206.0,36.1896,36.1969,36.1676,36.1822,5206.0
2015-12-02 12:05:00,49.33,49.34,49.23,49.23,7300.0,36.1822,36.1896,36.1089,36.1089,7300.0
2015-12-02 12:10:00,49.22,49.24,49.18,49.24,7060.0,36.1016,36.1162,36.0722,36.1162,7060.0
2015-12-02 12:15:00,49.24,49.24,49.2,49.21,5350.0,36.1162,36.1162,36.0869,36.0942,5350.0
2015-12-02 12:20:00,49.2,49.22,49.18,49.22,5400.0,36.0869,36.1016,36.0722,36.1016,5400.0
2015-12-02 12:25:00,49.23,49.35,49.23,49.34,5200.0,36.1089,36.1969,36.1089,36.1896,5200.0
2015-12-02 12:30:00,49.32,49.41,49.32,49.4,6030.0,36.1749,36.2409,36.1749,36.2336,6030.0
2015-12-02 12:35:00,49.4,49.46,49.4,49.46,8654.0,36.2336,36.2776,36.2336,36.2776,8654.0
2015-12-02 12:40:00,49.43,49.46,49.38,49.4,6464.0,36.2556,36.2776,36.2189,36.2336,6464.0
2015-12-02 12:45:00,49.4,49.4,49.37,49.4,9000.0,36.2336,36.2336,36.2116,36.2336,9000.0
2015-12-02 12:50:00,49.38,49.38,49.32,49.33,8200.0,36.2189,36.2189,36.1749,36.1822,8200.0
2015-12-02 12:55:00,49.29,49.34,49.24,49.24,11460.0,36.1529,36.1896,36.1162,36.1162,11460.0
2015-12-02 13:00:00,49.23,49.26,49.22,49.23,5660.0,36.1089,36.1309,36.1016,36.1089,5660.0
2015-12-02 13:05:00,49.22,49.29,49.22,49.27,9200.0,36.1016,36.1529,36.1016,36.1382,9200.0
2015-12-02 13:10:00,49.27,49.27,49.24,49.24,5200.0,36.1382,36.1382,36.1162,36.1162,5200.0
2015-12-02 13:15:00,49.24,49.26,49.21,49.25,5000.0,36.1162,36.1309,36.0942,36.1236,5000.0
2015-12-02 13:20:00,49.25,49.27,49.24,49.26,5214.0,36.1236,36.1382,36.1162,36.1309,5214.0
2015-12-02 13:25:00,49.27,49.33,49.26,49.33,8236.0,36.1382,36.1822,36.1309,36.1822,8236.0
2015-12-02 13:30:00,49.34,49.35,49.3,49.3,6866.0,36.1896,36.1969,36.1602,36.1602,6866.0
2015-12-02 13:35:00,49.3,49.31,49.27,49.28,12176.0,36.1602,36.1676,36.1382,36.1456,12176.0
2015-12-02 13:40:00,49.27,49.29,49.26,49.27,7706.0,36.1382,36.1529,36.1309,36.1382,7706.0
2015-12-02 13:45:00,49.26,49.31,49.24,49.31,5086.0,36.1309,36.1676,36.1162,36.1676,5086.0
2015-12-02 13:50:00,49.3,49.35,49.29,49.35,7210.0,36.1602,36.1969,36.1529,36.1969,7210.0
2015-12-02 13:55:00,49.36,49.37,49.33,49.34,5960.0,36.2043,36.2116,36.1822,36.1896,5960.0
2015-12-02 14:00:00,49.34,49.34,49.28,49.31,11114.0,36.1896,36.1896,36.1456,36.1676,11114.0
2015-12-02 14:05:00,49.32,49.33,49.27,49.27,12268.0,36.1749,36.1822,36.1382,36.1382,12268.0
2015-12-02 14:10:00,49.27,49.27,49.21,49.22,6258.0,36.1382,36.1382,36.0942,36.1016,6258.0
2015-12-02 14:15:00,49.22,49.22,49.18,49.2,4100.0,36.1016,36.1016,36.0722,36.0869,4100.0
2015-12-02 14:20:00,49.2,49.27,49.18,49.22,9414.0,36.0869,36.1382,36.0722,36.1016,9414.0
2015-12-02 14:25:00,49.22,49.22,49.15,49.16,11580.0,36.1016,36.1016,36.0502,36.0576,11580.0
2015-12-02 14:30:00,49.15,49.19,49.13,49.19,10704.0,36.0502,36.0796,36.0356,36.0796,10704.0
2015-12-02 14:35:00,49.18,49.21,49.18,49.21,9824.0,36.0722,36.0942,36.0722,36.0942,9824.0
2015-12-02 14:40:00,49.2,49.21,49.18,49.19,9032.0,36.0869,36.0942,36.0722,36.0796,9032.0
2015-12-02 14:45:00,49.18,49.18,49.13,49.17,8522.0,36.0722,36.0722,36.0356,36.0649,8522.0
2015-12-02 14:50:00,49.17,49.2,49.17,49.18,8920.0,36.0649,36.0869,36.0649,36.0722,8920.0
2015-12-02 14:55:00,49.17,49.18,49.14,49.16,9202.0,36.0649,36.0722,36.0429,36.0576,9202.0
2015-12-02 15:00:00,49.16,49.21,49.16,49.18,11678.0,36.0576,36.0942,36.0576,36.0722,11678.0
2015-12-02 15:05:00,49.18,49.21,49.14,49.16,16922.0,36.0722,36.0942,36.0429,36.0576,16922.0
2015-12-02 15:10:00,49.16,49.17,49.12,49.15,12308.0,36.0576,36.0649,36.0282,36.0502,12308.0
2015-12-02 15:15:00,49.15,49.24,49.15,49.24,12940.0,36.0502,36.1162,36.0502,36.1162,12940.0
2015-12-02 15:20:00,49.25,49.25,49.22,49.25,12738.0,36.1236,36.1236,36.1016,36.1236,12738.0
2015-12-02 15:25:00,49.25,49.29,49.24,49.26,20168.0,36.1236,36.1529,36.1162,36.1309,20168.0
2015-12-02 15:30:00,49.27,49.3,49.24,49.3,24424.0,36.1382,36.1602,36.1162,36.1602,24424.0
2015-12-02 15:35:00,49.29,49.29,49.22,49.25,25052.0,36.1529,36.1529,36.1016,36.1236,25052.0
2015-12-02 15:40:00,49.26,49.27,49.21,49.22,36224.0,36.1309,36.1382,36.0942,36.1016,36224.0
2015-12-02 15:45:00,49.21,49.22,49.13,49.14,43826.0,36.0942,36.1016,36.0356,36.0429,43826.0
2015-12-02 15:50:00,49.14,49.2,49.13,49.2,40020.0,36.0429,36.0869,36.0356,36.0869,40020.0
2015-12-02 15:55:00,49.19,49.21,49.14,49.19,171172.0,36.0796,36.0942,36.0429,36.0796,171172.0
2015-12-03 09:30:00,48.91,49.49,48.55,48.68,51122.0,35.8742,36.2996,35.6101,35.7055,51122.0
2015-12-03 09:35:00,48.72,49.01,48.68,48.85,23414.0,35.7348,35.9475,35.7055,35.8302,23414.0
2015-12-03 09:40:00,48.85,48.99,48.84,48.99,79986.0,35.8302,35.9329,35.8228,35.9329,79986.0
2015-12-03 09:45:00,48.98,49.01,48.79,48.87,22806.0,35.9255,35.9475,35.7862,35.8449,22806.0
2015-12-03 09:50:00,48.89,48.93,48.83,48.92,21656.0,35.8595,35.8889,35.8155,35.8815,21656.0
2015-12-03 09:55:00,48.92,48.94,48.88,48.88,10000.0,35.8815,35.8962,35.8522,35.8522,10000.0
2015-12-03 10:00:00,48.81,48.84,48.73,48.77,15654.0,35.8008,35.8228,35.7422,35.7715,15654.0
2015-12-03 10:05:00,48.81,48.85,48.78,48.84,12446.0,35.8008,35.8302,35.7788,35.8228,12446.0
2015-12-03 10:10:00,48.83,48.84,48.76,48.77,42048.0,35.8155,35.8228,35.7642,35.7715,42048.0
2015-12-03 10:15:00,48.79,48.83,48.74,48.76,22852.0,35.7862,35.8155,35.7495,35.7642,22852.0
2015-12-03 10:20:00,48.75,48.76,48.68,48.72,11722.0,35.7568,35.7642,35.7055,35.7348,11722.0
2015-12-03 10:25:00,48.73,48.77,48.66,48.67,8408.0,35.7422,35.7715,35.6908,35.6982,8408.0
2015-12-03 10:30:00,48.69,48.73,48.66,48.72,26454.0,35.7128,35.7422,35.6908,35.7348,26454.0
2015-12-03 10:35:00,48.73,48.77,48.67,48.69,22118.0,35.7422,35.7715,35.6982,35.7128,22118.0
2015-12-03 10:40:00,48.69,48.85,48.69,48.81,46536.0,35.7128,35.8302,35.7128,35.8008,46536.0
2015-12-03 10:45:00,48.8,48.85,48.74,48.77,25498.0,35.7935,35.8302,35.7495,35.7715,25498.0
2015-12-03 10:50:00,48.78,48.81,48.74,48.78,14068.0,35.7788,35.8008,35.7495,35.7788,14068.0
2015-12-03 10:55:00,48.78,48.83,48.77,48.77,21506.0,35.7788,35.8155,35.7715,35.7715,21506.0
2015-12-03 11:00:00,48.75,48.8,48.73,48.78,36604.0,35.7568,35.7935,35.7422,35.7788,36604.0
2015-12-03 11:05:00,48.77,48.77,48.68,48.72,17300.0,35.7715,35.7715,35.7055,35.7348,17300.0
2015-12-03 11:10:00,48.71,48.72,48.66,48.68,17442.0,35.7275,35.7348,35.6908,35.7055,17442.0
2015-12-03 11:15:00,48.69,48.7,48.63,48.65,9016.0,35.7128,35.7202,35.6688,35.6835,9016.0
2015-12-03 11:20:00,48.66,48.72,48.66,48.72,15912.0,35.6908,35.7348,35.6908,35.7348,15912.0
2015-12-03 11:25:00,48.71,48.73,48.64,48.68,9840.0,35.7275,35.7422,35.6762,35.7055,9840.0
2015-12-03 11:30:00,48.67,48.67,48.62,48.64,20528.0,35.6982,35.6982,35.6615,35.6762,20528.0
2015-12-03 11:35:00,48.65,48.65,48.59,48.63,13742.0,35.6835,35.6835,35.6395,35.6688,13742.0
2015-12-03 11:40:00,48.63,48.65,48.59,48.61,59434.0,35.6688,35.6835,35.6395,35.6541,59434.0
2015-12-03 11:45:00,48.62,48.63,48.56,48.56,17200.0,35.6615,35.6688,35.6175,35.6175,17200.0
2015-12-03 11:50:00,48.56,48.58,48.53,48.53,5660.0,35.6175,35.6321,35.5955,35.5955,5660.0
2015-12-03 11:55:00,48.55,48.61,48.52,48.59,18696.0,35.6101,35.6541,35.5881,35.6395,18696.0
2015-12-03 12:00:00,48.58,48.63,48.58,48.6,8446.0,35.6321,35.6688,35.6321,35.6468,8446.0
2015-12-03 12:05:00,48.6,48.6,48.55,48.55,8404.0,35.6468,35.6468,35.6101,35.6101,8404.0
2015-12-03 12:10:00,48.56,48.56,48.48,48.51,8800.0,35.6175,35.6175,35.5588,35.5808,8800.0
2015-12-03 12:15:00,48.49,48.53,48.47,48.51,28600.0,35.5661,35.5955,35.5515,35.5808,28600.0
2015-12-03 12:20:00,48.49,48.53,48.49,48.51,8800.0,35.5661,35.5955,35.5661,35.5808,8800.0
2015-12-03 12:25:00,48.51,48.53,48.48,48.52,10960.0,35.5808,35.5955,35.5588,35.5881,10960.0
2015-12-03 12:30:00,48.52,48.52,48.47,48.47,7600.0,35.5881,35.5881,35.5515,35.5515,7600.0
2015-12-03 12:35:00,48.49,48.52,48.47,48.48,6564.0,35.5661,35.5881,35.5515,35.5588,6564.0
2015-12-03 12:40:00,48.49,48.51,48.45,48.51,9510.0,35.5661,35.5808,35.5368,35.5808,9510.0
2015-12-03 12:45:00,48.51,48.54,48.49,48.53,5800.0,35.5808,35.6028,35.5661,35.5955,5800.0
2015-12-03 12:50:00,48.54,48.57,48.54,48.57,5404.0,35.6028,35.6248,35.6028,35.6248,5404.0
2015-12-03 12:55:00,48.57,48.57,48.54,48.55,6442.0,35.6248,35.6248,35.6028,35.6101,6442.0
2015-12-03 13:00:00,48.55,48.57,48.52,48.57,5202.0,35.6101,35.6248,35.5881,35.6248,5202.0
2015-12-03 13:05:00,48.58,48.59,48.56,48.58,5508.0,35.6321,35.6395,35.6175,35.6321,5508.0
2015-12-03 13:10:00,48.58,48.6,48.55,48.55,16208.0,35.6321,35.6468,35.6101,35.6101,16208.0
2015-12-03 13:15:00,48.55,48.57,48.54,48.55,9256.0,35.6101,35.6248,35.6028,35.6101,9256.0
2015-12-03 13:20:00,48.58,48.67,48.58,48.67,4200.0,35.6321,35.6982,35.6321,35.6982,4200.0
2015-12-03 13:25:00,48.67,48.74,48.66,48.74,9400.0,35.6982,35.7495,35.6908,35.7495,9400.0
2015-12-03 13:30:00,48.77,48.8,48.74,48.79,7056.0,35.7715,35.7935,35.7495,35.7862,7056.0
2015-12-03 13:35:00,48.8,48.82,48.76,48.8,27004.0,35.7935,35.8082,35.7642,35.7935,27004.0
2015-12-03 13:40:00,48.79,48.81,48.78,48.8,7238.0,35.7862,35.8008,35.7788,35.7935,7238.0
2015-12-03 13:45:00,48.81,48.81,48.69,48.72,22806.0,35.8008,35.8008,35.7128,35.7348,22806.0
2015-12-03 13:50:00,48.72,48.73,48.67,48.68,6700.0,35.7348,35.7422,35.6982,35.7055,6700.0
2015-12-03 13:55:00,48.68,48.69,48.65,48.69,8056.0,35.7055,35.7128,35.6835,35.7128,8056.0
2015-12-03 14:00:00,48.69,48.7,48.65,48.69,13634.0,35.7128,35.7202,35.6835,35.7128,13634.0
2015-12-03 14:05:00,48.67,48.7,48.65,48.68,11660.0,35.6982,35.7202,35.6835,35.7055,11660.0
2015-12-03 14:10:00,48.68,48.71,48.67,48.7,7004.0,35.7055,35.7275,35.6982,35.7202,7004.0
2015-12-03 14:15:00,48.69,48.69,48.67,48.67,5000.0,35.7128,35.7128,35.6982,35.6982,5000.0
2015-12-03 14:20:00,48.67,48.67,48.61,48.62,9408.0,35.6982,35.6982,35.6541,35.6615,9408.0
2015-12-03 14:25:00,48.62,48.67,48.59,48.6,9092.0,35.6615,35.6982,35.6395,35.6468,9092.0
2015-12-03 14:30:00,48.6,48.62,48.52,48.52,9746.0,35.6468,35.6615,35.5881,35.5881,9746.0
2015-12-03 14:35:00,48.52,48.6,48.52,48.58,51856.0,35.5881,35.6468,35.5881,35.6321,51856.0
2015-12-03 14:40:00,48.59,48.59,48.48,48.56,8144.0,35.6395,35.6395,35.5588,35.6175,8144.0
2015-12-03 14:45:00,48.52,48.56,48.49,48.54,10702.0,35.5881,35.6175,35.5661,35.6028,10702.0
2015-12-03 14:50:00,48.55,48.57,48.5,48.51,7456.0,35.6101,35.6248,35.5735,35.5808,7456.0
2015-12-03 14:55:00,48.49,48.52,48.47,48.52,7268.0,35.5661,35.5881,35.5515,35.5881,7268.0
2015-12-03 15:00:00,48.51,48.56,48.49,48.56,7856.0,35.5808,35.6175,35.5661,35.6175,7856.0
2015-12-03 15:05:00,48.54,48.54,48.49,48.5,5000.0,35.6028,35.6028,35.5661,35.5735,5000.0
2015-12-03 15:10:00,48.5,48.51,48.46,48.47,33802.0,35.5735,35.5808,35.5441,35.5515,33802.0
2015-12-03 15:15:00,48.48,48.49,48.45,48.48,7028.0,35.5588,35.5661,35.5368,35.5588,7028.0
2015-12-03 15:20:00,48.48,48.54,48.44,48.54,15228.0,35.5588,35.6028,35.5295,35.6028,15228.0
2015-12-03 15:25:00,48.53,48.55,48.45,48.46,10240.0,35.5955,35.6101,35.5368,35.5441,10240.0
2015-12-03 15:30:00,48.47,48.47,48.35,48.39,17840.0,35.5515,35.5515,35.4634,35.4928,17840.0
2015-12-03 15:35:00,48.39,48.42,48.36,48.42,17120.0,35.4928,35.5148,35.4708,35.5148,17120.0
2015-12-03 15:40:00,48.41,48.42,48.34,48.38,29016.0,35.5075,35.5148,35.4561,35.4854,29016.0
2015-12-03 15:45:00,48.38,48.43,48.33,48.42,59506.0,35.4854,35.5221,35.4488,35.5148,59506.0
2015-12-03 15:50:00,48.42,48.51,48.41,48.47,69894.0,35.5148,35.5808,35.5075,35.5515,69894.0
2015-12-03 15:55:00,48.47,48.51,48.44,48.49,118060.0,35.5515,35.5808,35.5295,35.5661,118060.0
2015-12-04 09:30:00,48.65,49.02,48.63,48.85,20698.0,35.6835,35.9549,35.6688,35.8302,20698.0
2015-12-04 09:35:00,48.88,48.97,48.71,48.88,12000.0,35.8522,35.9182,35.7275,35.8522,12000.0
2015-12-04 09:40:00,48.9,49.11,48.82,48.85,13102.0,35.8669,36.0209,35.8082,35.8302,13102.0
2015-12-04 09:45:00,48.93,49.02,48.88,49.01,9140.0,35.8889,35.9549,35.8522,35.9475,9140.0
2015-12-04 09:50:00,49.01,49.06,48.88,48.88,23500.0,35.9475,35.9842,35.8522,35.8522,23500.0
2015-12-04 09:55:00,48.88,48.94,48.68,48.72,38816.0,35.8522,35.8962,35.7055,35.7348,38816.0
2015-12-04 10:00:00,48.72,48.81,48.65,48.66,31840.0,35.7348,35.8008,35.6835,35.6908,31840.0
2015-12-04 10:05:00,48.64,48.74,48.61,48.74,24064.0,35.6762,35.7495,35.6541,35.7495,24064.0
2015-12-04 10:10:00,48.71,48.75,48.7,48.74,36626.0,35.7275,35.7568,35.7202,35.7495,36626.0
2015-12-04 10:15:00,48.73,48.73,48.63,48.66,45042.0,35.7422,35.7422,35.6688,35.6908,45042.0
2015-12-04 10:20:00,48.66,48.7,48.66,48.68,24698.0,35.6908,35.7202,35.6908,35.7055,24698.0
2015-12-04 10:25:00,48.68,48.74,48.68,48.72,32878.0,35.7055,35.7495,35.7055,35.7348,32878.0
2015-12-04 10:30:00,48.72,48.74,48.69,48.71,29502.0,35.7348,35.7495,35.7128,35.7275,29502.0
2015-12-04 10:35:00,48.71,48.72,48.65,48.66,30572.0,35.7275,35.7348,35.6835,35.6908,30572.0
2015-12-04 10:40:00,48.65,48.69,48.6,48.6,31376.0,35.6835,35.7128,35.6468,35.6468,31376.0
2015-12-04 10:45:00,48.61,48.68,48.59,48.62,48208.0,35.6541,35.7055,35.6395,35.6615,48208.0
2015-12-04 10:50:00,48.62,48.65,48.51,48.51,53900.0,35.6615,35.6835,35.5808,35.5808,53900.0
2015-12-04 10:55:00,48.49,48.52,48.44,48.48,41034.0,35.5661,35.5881,35.5295,35.5588,41034.0
2015-12-04 11:00:00,48.48,48.55,48.48,48.53,34596.0,35.5588,35.6101,35.5588,35.5955,34596.0
2015-12-04 11:05:00,48.53,48.55,48.49,48.49,17522.0,35.5955,35.6101,35.5661,35.5661,17522.0
2015-12-04 11:10:00,48.49,48.49,48.41,48.43,16400.0,35.5661,35.5661,35.5075,35.5221,16400.0
2015-12-04 11:15:00,48.43,48.45,48.42,48.44,22474.0,35.5221,35.5368,35.5148,35.5295,22474.0
2015-12-04 11:20:00,48.43,48.43,48.39,48.41,11988.0,35.5221,35.5221,35.4928,35.5075,11988.0
2015-12-04 11:25:00,48.39,48.39,48.34,48.35,13482.0,35.4928,35.4928,35.4561,35.4634,13482.0
2015-12-04 11:30:00,48.35,48.44,48.34,48.44,13512.0,35.4634,35.5295,35.4561,35.5295,13512.0
2015-12-04 11:35:00,48.43,48.47,48.43,48.43,16600.0,35.5221,35.5515,35.5221,35.5221,16600.0
2015-12-04 11:40:00,48.43,48.43,48.37,48.38,4666.0,35.5221,35.5221,35.4781,35.4854,4666.0
2015-12-04 11:45:00,48.37,48.37,48.31,48.31,6734.0,35.4781,35.4781,35.4341,35.4341,6734.0
2015-12-04 11:50:00,48.33,48.35,48.32,48.32,2600.0,35.4488,35.4634,35.4414,35.4414,2600.0
2015-12-04 11:55:00,48.31,48.34,48.29,48.31,11000.0,35.4341,35.4561,35.4194,35.4341,11000.0
2015-12-04 12:00:00,48.29,48.29,48.21,48.22,9506.0,35.4194,35.4194,35.3608,35.3681,9506.0
2015-12-04 12:05:00,48.22,48.24,48.17,48.2,17228.0,35.3681,35.3828,35.3314,35.3534,17228.0
2015-12-04 12:10:00,48.22,48.23,48.18,48.18,7302.0,35.3681,35.3754,35.3388,35.3388,7302.0
2015-12-04 12:15:00,48.18,48.18,48.13,48.13,16050.0,35.3388,35.3388,35.3021,35.3021,16050.0
2015-12-04 12:20:00,48.13,48.17,48.11,48.17,18928.0,35.3021,35.3314,35.2874,35.3314,18928.0
2015-12-04 12:25:00,48.18,48.24,48.17,48.19,7964.0,35.3388,35.3828,35.3314,35.3461,7964.0
2015-12-04 12:30:00,48.21,48.31,48.2,48.31,8032.0,35.3608,35.4341,35.3534,35.4341,8032.0
2015-12-04 12:35:00,48.33,48.34,48.29,48.32,7800.0,35.4488,35.4561,35.4194,35.4414,7800.0
2015-12-04 12:40:00,48.32,48.41,48.32,48.41,17400.0,35.4414,35.5075,35.4414,35.5075,17400.0
2015-12-04 12:45:00,48.4,48.51,48.4,48.49,13052.0,35.5001,35.5808,35.5001,35.5661,13052.0
2015-12-04 12:50:00,48.51,48.55,48.46,48.46,13004.0,35.5808,35.6101,35.5441,35.5441,13004.0
2015-12-04 12:55:00,48.45,48.55,48.45,48.53,10876.0,35.5368,35.6101,35.5368,35.5955,10876.0
2015-12-04 13:00:00,48.54,48.6,48.54,48.57,7618.0,35.6028,35.6468,35.6028,35.6248,7618.0
2015-12-04 13:05:00,48.57,48.6,48.54,48.6,10054.0,35.6248,35.6468,35.6028,35.6468,10054.0
2015-12-04 13:10:00,48.59,48.67,48.59,48.65,12600.0,35.6395,35.6982,35.6395,35.6835,12600.0
2015-12-04 13:15:00,48.66,48.7,48.66,48.68,21882.0,35.6908,35.7202,35.6908,35.7055,21882.0
2015-12-04 13:20:00,48.66,48.69,48.65,48.65,17392.0,35.6908,35.7128,35.6835,35.6835,17392.0
2015-12-04 13:25:00,48.66,48.69,48.63,48.69,11492.0,35.6908,35.7128,35.6688,35.7128,11492.0
2015-12-04 13:30:00,48.69,48.7,48.62,48.62,24000.0,35.7128,35.7202,35.6615,35.6615,24000.0
2015-12-04 13:35:00,48.62,48.69,48.6,48.66,21600.0,35.6615,35.7128,35.6468,35.6908,21600.0
2015-12-04 13:40:00,48.67,48.67,48.63,48.64,16420.0,35.6982,35.6982,35.6688,35.6762,16420.0
2015-12-04 13:45:00,48.65,48.65,48.57,48.59,10742.0,35.6835,35.6835,35.6248,35.6395,10742.0
2015-12-04 13:50:00,48.58,48.58,48.53,48.53,5622.0,35.6321,35.6321,35.5955,35.5955,5622.0
2015-12-04 13:55:00,48.57,48.61,48.55,48.58,7120.0,35.6248,35.6541,35.6101,35.6321,7120.0
2015-12-04 14:00:00,48.55,48.59,48.53,48.59,15070.0,35.6101,35.6395,35.5955,35.6395,15070.0
2015-12-04 14:05:00,48.6,48.7,48.6,48.7,9094.0,35.6468,35.7202,35.6468,35.7202,9094.0
2015-12-04 14:10:00,48.68,48.71,48.66,48.68,10876.0,35.7055,35.7275,35.6908,35.7055,10876.0
2015-12-04 14:15:00,48.69,48.69,48.65,48.67,13954.0,35.7128,35.7128,35.6835,35.6982,13954.0
2015-12-04 14:20:00,48.67,48.7,48.67,48.69,8200.0,35.6982,35.7202,35.6982,35.7128,8200.0
2015-12-04 14:25:00,48.69,48.73,48.68,48.7,22326.0,35.7128,35.7422,35.7055,35.7202,22326.0
2015-12-04 14:30:00,48.69,48.7,48.66,48.67,11620.0,35.7128,35.7202,35.6908,35.6982,11620.0
2015-12-04 14:35:00,48.66,48.7,48.65,48.67,10734.0,35.6908,35.7202,35.6835,35.6982,10734.0
2015-12-04 14:40:00,48.67,48.67,48.63,48.63,10386.0,35.6982,35.6982,35.6688,35.6688,10386.0
2015-12-04 14:45:00,48.65,48.71,48.63,48.69,11818.0,35.6835,35.7275,35.6688,35.7128,11818.0
2015-12-04 14:50:00,48.69,48.71,48.63,48.64,34942.0,35.7128,35.7275,35.6688,35.6762,34942.0
2015-12-04 14:55:00,48.65,48.71,48.62,48.68,79246.0,35.6835,35.7275,35.6615,35.7055,79246.0
2015-12-04 15:00:00,48.68,48.72,48.66,48.71,64386.0,35.7055,35.7348,35.6908,35.7275,64386.0
2015-12-04 15:05:00,48.7,48.79,48.7,48.78,59686.0,35.7202,35.7862,35.7202,35.7788,59686.0
2015-12-04 15:10:00,48.77,48.79,48.75,48.76,26780.0,35.7715,35.7862,35.7568,35.7642,26780.0
2015-12-04 15:15:00,48.77,48.77,48.73,48.73,23464.0,35.7715,35.7715,35.7422,35.7422,23464.0
2015-12-04 15:20:00,48.71,48.74,48.69,48.69,40294.0,35.7275,35.7495,35.7128,35.7128,40294.0
2015-12-04 15:25:00,48.69,48.73,48.63,48.71,51700.0,35.7128,35.7422,35.6688,35.7275,51700.0
2015-12-04 15:30:00,48.71,48.73,48.66,48.71,41122.0,35.7275,35.7422,35.6908,35.7275,41122.0
2015-12-04 15:35:00,48.7,48.76,48.69,48.73,64542.0,35.7202,35.7642,35.7128,35.7422,64542.0
2015-12-04 15:40:00,48.73,48.84,48.72,48.82,56756.0,35.7422,35.8228,35.7348,35.8082,56756.0
2015-12-04 15:45:00,48.83,48.87,48.83,48.85,45398.0,35.8155,35.8449,35.8155,35.8302,45398.0
2015-12-04 15:50:00,48.85,48.85,48.82,48.84,57448.0,35.8302,35.8302,35.8082,35.8228,57448.0
2015-12-04 15:55:00,48.84,48.85,48.81,48.83,117728.0,35.8228,35.8302,35.8008,35.8155,117728.0
2015-12-07 09:30:00,48.72,48.72,48.49,48.49,18940.0,35.7348,35.7348,35.5661,35.5661,18940.0
2015-12-07 09:35:00,48.5,48.52,48.16,48.23,40922.0,35.5735,35.5881,35.3241,35.3754,40922.0
2015-12-07 09:40:00,48.21,48.23,48.15,48.19,20866.0,35.3608,35.3754,35.3167,35.3461,20866.0
2015-12-07 09:45:00,48.18,48.32,48.18,48.19,164946.0,35.3388,35.4414,35.3388,35.3461,164946.0
2015-12-07 09:50:00,48.24,48.29,48.11,48.12,21834.0,35.3828,35.4194,35.2874,35.2947,21834.0
2015-12-07 09:55:00,48.11,48.12,47.99,48.01,20164.0,35.2874,35.2947,35.1994,35.2141,20164.0
2015-12-07 10:00:00,48.04,48.06,47.81,47.85,193292.0,35.2361,35.2507,35.0674,35.0967,193292.0
2015-12-07 10:05:00,47.85,48.07,47.64,47.7,124326.0,35.0967,35.2581,34.9427,34.9867,124326.0
2015-12-07 10:10:00,47.68,47.69,47.56,47.58,167730.0,34.972,34.9794,34.884,34.8987,167730.0
2015-12-07 10:15:00,47.6,47.64,47.55,47.62,146688.0,34.9133,34.9427,34.8767,34.928,146688.0
2015-12-07 10:20:00,47.62,47.62,47.5,47.53,79354.0,34.928,34.928,34.84,34.862,79354.0
2015-12-07 10:25:00,47.54,47.6,47.48,47.48,83974.0,34.8693,34.9133,34.8253,34.8253,83974.0
2015-12-07 10:30:00,47.47,47.5,47.32,47.32,72824.0,34.818,34.84,34.708,34.708,72824.0
2015-12-07 10:35:00,47.32,47.32,46.98,46.99,175016.0,34.708,34.708,34.4586,34.4659,175016.0
2015-12-07 10:40:00,47.01,47.21,46.99,47.18,97566.0,34.4806,34.6273,34.4659,34.6053,97566.0
2015-12-07 10:45:00,47.16,47.19,46.95,46.96,105530.0,34.5906,34.6126,34.4366,34.4439,105530.0
2015-12-07 10:50:00,46.96,47.12,46.96,47.07,146876.0,34.4439,34.5613,34.4439,34.5246,146876.0
2015-12-07 10:55:00,47.07,47.11,46.88,46.9,188980.0,34.5246,34.5539,34.3852,34.3999,188980.0
2015-12-07 11:00:00,46.89,46.91,46.77,46.81,268204.0,34.3926,34.4072,34.3046,34.3339,268204.0
2015-12-07 11:05:00,46.82,46.9,46.81,46.84,117970.0,34.3412,34.3999,34.3339,34.3559,117970.0
2015-12-07 11:10:00,46.85,46.98,46.83,46.85,73930.0,34.3632,34.4586,34.3486,34.3632,73930.0
2015-12-07 11:15:00,46.84,46.88,46.8,46.8,24090.0,34.3559,34.3852,34.3266,34.3266,24090.0
2015-12-07 11:20:00,46.8,46.85,46.78,46.79,53090.0,34.3266,34.3632,34.3119,34.3192,53090.0
2015-12-07 11:25:00,46.79,46.85,46.78,46.81,54496.0,34.3192,34.3632,34.3119,34.3339,54496.0
2015-12-07 11:30:00,46.81,46.88,46.8,46.82,76560.0,34.3339,34.3852,34.3266,34.3412,76560.0
2015-12-07 11:35:00,46.82,46.82,46.52,46.67,141320.0,34.3412,34.3412,34.1212,34.2312,141320.0
2015-12-07 11:40:00,46.66,46.72,46.57,46.57,51090.0,34.2239,34.2679,34.1579,34.1579,51090.0
2015-12-07 11:45:00,46.57,46.79,46.57,46.78,30782.0,34.1579,34.3192,34.1579,34.3119,30782.0
2015-12-07 11:50:00,46.78,46.87,46.77,46.86,35406.0,34.3119,34.3779,34.3046,34.3706,35406.0
2015-12-07 11:55:00,46.86,46.9,46.84,46.88,21772.0,34.3706,34.3999,34.3559,34.3852,21772.0
2015-12-07 12:00:00,46.88,46.93,46.86,46.9,33278.0,34.3852,34.4219,34.3706,34.3999,33278.0
2015-12-07 12:05:00,46.88,46.9,46.8,46.8,35710.0,34.3852,34.3999,34.3266,34.3266,35710.0
2015-12-07 12:10:00,46.79,46.83,46.74,46.82,51082.0,34.3192,34.3486,34.2826,34.3412,51082.0
2015-12-07 12:15:00,46.8,46.91,46.8,46.9,16484.0,34.3266,34.4072,34.3266,34.3999,16484.0
2015-12-07 12:20:00,46.9,46.95,46.9,46.93,19098.0,34.3999,34.4366,34.3999,34.4219,19098.0
2015-12-07 12:25:00,46.93,46.97,46.91,46.96,26496.0,34.4219,34.4513,34.4072,34.4439,26496.0
2015-12-07 12:30:00,46.96,46.96,46.85,46.85,17746.0,34.4439,34.4439,34.3632,34.3632,17746.0
2015-12-07 12:35:00,46.85,46.85,46.77,46.79,15454.0,34.3632,34.3632,34.3046,34.3192,15454.0
2015-12-07 12:40:00,46.79,46.85,46.79,46.84,19646.0,34.3192,34.3632,34.3192,34.3559,19646.0
2015-12-07 12:45:00,46.84,46.9,46.84,46.87,13720.0,34.3559,34.3999,34.3559,34.3779,13720.0
2015-12-07 12:50:00,46.87,46.87,46.77,46.8,16522.0,34.3779,34.3779,34.3046,34.3266,16522.0
2015-12-07 12:55:00,46.8,46.88,46.8,46.85,24250.0,34.3266,34.3852,34.3266,34.3632,24250.0
2015-12-07 13:00:00,46.85,46.96,46.85,46.95,22324.0,34.3632,34.4439,34.3632,34.4366,22324.0
2015-12-07 13:05:00,46.95,47.1,46.95,47.1,33998.0,34.4366,34.5466,34.4366,34.5466,33998.0
2015-12-07 13:10:00,47.08,47.08,46.97,46.97,15792.0,34.5319,34.5319,34.4513,34.4513,15792.0
2015-12-07 13:15:00,47.0,47.21,47.0,47.2,30976.0,34.4733,34.6273,34.4733,34.6199,30976.0
2015-12-07 13:20:00,47.19,47.29,47.18,47.27,41354.0,34.6126,34.686,34.6053,34.6713,41354.0
2015-12-07 13:25:00,47.27,47.35,47.26,47.32,22118.0,34.6713,34.73,34.664,34.708,22118.0
2015-12-07 13:30:00,47.33,47.41,47.32,47.39,28008.0,34.7153,34.774,34.708,34.7593,28008.0
2015-12-07 13:35:00,47.39,47.44,47.37,47.41,34360.0,34.7593,34.796,34.7446,34.774,34360.0
2015-12-07 13:40:00,47.41,47.41,47.34,47.35,17312.0,34.774,34.774,34.7226,34.73,17312.0
2015-12-07 13:45:00,47.35,47.42,47.34,47.4,16998.0,34.73,34.7813,34.7226,34.7666,16998.0
2015-12-07 13:50:00,47.4,47.42,47.37,47.37,13636.0,34.7666,34.7813,34.7446,34.7446,13636.0
2015-12-07 13:55:00,47.36,47.46,47.36,47.46,13770.0,34.7373,34.8107,34.7373,34.8107,13770.0
2015-12-07 14:00:00,47.44,47.49,47.42,47.49,13624.0,34.796,34.8327,34.7813,34.8327,13624.0
2015-12-07 14:05:00,47.49,47.57,47.49,47.55,13576.0,34.8327,34.8913,34.8327,34.8767,13576.0
2015-12-07 14:10:00,47.55,47.62,47.55,47.61,10886.0,34.8767,34.928,34.8767,34.9207,10886.0
2015-12-07 14:15:00,47.6,47.63,47.58,47.6,47434.0,34.9133,34.9353,34.8987,34.9133,47434.0
2015-12-07 14:20:00,47.6,47.63,47.55,47.55,59550.0,34.9133,34.9353,34.8767,34.8767,59550.0
2015-12-07 14:25:00,47.54,47.54,47.5,47.51,18928.0,34.8693,34.8693,34.84,34.8473,18928.0
2015-12-07 14:30:00,47.51,47.53,47.4,47.42,26466.0,34.8473,34.862,34.7666,34.7813,26466.0
2015-12-07 14:35:00,47.43,47.52,47.43,47.52,11552.0,34.7886,34.8547,34.7886,34.8547,11552.0
2015-12-07 14:40:00,47.51,47.52,47.43,47.44,15452.0,34.8473,34.8547,34.7886,34.796,15452.0
2015-12-07 14:45:00,47.44,47.48,47.42,47.47,17068.0,34.796,34.8253,34.7813,34.818,17068.0
2015-12-07 14:50:00,47.48,47.5,47.48,47.49,17764.0,34.8253,34.84,34.8253,34.8327,17764.0
2015-12-07 14:55:00,47.49,47.51,47.49,47.49,17740.0,34.8327,34.8473,34.8327,34.8327,17740.0
2015-12-07 15:00:00,47.5,47.51,47.47,47.47,31400.0,34.84,34.8473,34.818,34.818,31400.0
2015-12-07 15:05:00,47.47,47.5,47.46,47.46,13598.0,34.818,34.84,34.8107,34.8107,13598.0
2015-12-07 15:10:00,47.47,47.49,47.45,47.49,25396.0,34.818,34.8327,34.8033,34.8327,25396.0
2015-12-07 15:15:00,47.49,47.51,47.47,47.5,46366.0,34.8327,34.8473,34.818,34.84,46366.0
2015-12-07 15:20:00,47.5,47.53,47.49,47.51,65958.0,34.84,34.862,34.8327,34.8473,65958.0
2015-12-07 15:25:00,47.51,47.52,47.44,47.45,69050.0,34.8473,34.8547,34.796,34.8033,69050.0
2015-12-07 15:30:00,47.45,47.5,47.43,47.49,74070.0,34.8033,34.84,34.7886,34.8327,74070.0
2015-12-07 15:35:00,47.49,47.51,47.49,47.5,50946.0,34.8327,34.8473,34.8327,34.84,50946.0
2015-12-07 15:40:00,47.5,47.5,47.47,47.49,77522.0,34.84,34.84,34.818,34.8327,77522.0
2015-12-07 15:45:00,47.5,47.54,47.49,47.51,155556.0,34.84,34.8693,34.8327,34.8473,155556.0
2015-12-07 15:50:00,47.51,47.52,47.49,47.5,125156.0,34.8473,34.8547,34.8327,34.84,125156.0
2015-12-07 15:55:00,47.5,47.52,47.49,47.5,339502.0,34.84,34.8547,34.8327,34.84,339502.0
2015-12-08 09:30:00,47.25,47.25,47.09,47.1,35390.0,34.6566,34.6566,34.5393,34.5466,35390.0
2015-12-08 09:35:00,47.15,47.47,47.1,47.47,22912.0,34.5833,34.818,34.5466,34.818,22912.0
2015-12-08 09:40:00,47.49,47.5,47.27,47.38,15776.0,34.8327,34.84,34.6713,34.752,15776.0
2015-12-08 09:45:00,47.38,47.42,47.25,47.25,30298.0,34.752,34.7813,34.6566,34.6566,30298.0
2015-12-08 09:50:00,47.25,47.34,47.24,47.32,10050.0,34.6566,34.7226,34.6493,34.708,10050.0
2015-12-08 09:55:00,47.31,47.31,47.23,47.25,9800.0,34.7006,34.7006,34.642,34.6566,9800.0
2015-12-08 10:00:00,47.23,47.34,47.21,47.21,20156.0,34.642,34.7226,34.6273,34.6273,20156.0
2015-12-08 10:05:00,47.21,47.21,47.08,47.08,11342.0,34.6273,34.6273,34.5319,34.5319,11342.0
2015-12-08 10:10:00,47.07,47.11,46.97,47.02,68004.0,34.5246,34.5539,34.4513,34.4879,68004.0
2015-12-08 10:15:00,47.05,47.13,46.93,46.96,12362.0,34.5099,34.5686,34.4219,34.4439,12362.0
2015-12-08 10:20:00,46.96,46.96,46.74,46.78,50454.0,34.4439,34.4439,34.2826,34.3119,50454.0
2015-12-08 10:25:00,46.78,46.85,46.76,46.82,16000.0,34.3119,34.3632,34.2972,34.3412,16000.0
2015-12-08 10:30:00,46.81,46.81,46.68,46.7,63794.0,34.3339,34.3339,34.2385,34.2532,63794.0
2015-12-08 10:35:00,46.71,46.71,46.67,46.69,39984.0,34.2605,34.2605,34.2312,34.2459,39984.0
2015-12-08 10:40:00,46.69,46.87,46.69,46.86,26652.0,34.2459,34.3779,34.2459,34.3706,26652.0
2015-12-08 10:45:00,46.88,46.92,46.79,46.79,17320.0,34.3852,34.4146,34.3192,34.3192,17320.0
2015-12-08 10:50:00,46.79,46.79,46.73,46.73,74788.0,34.3192,34.3192,34.2752,34.2752,74788.0
2015-12-08 10:55:00,46.74,46.85,46.73,46.84,102984.0,34.2826,34.3632,34.2752,34.3559,102984.0
2015-12-08 11:00:00,46.85,47.11,46.85,47.1,51864.0,34.3632,34.5539,34.3632,34.5466,51864.0
2015-12-08 11:05:00,47.11,47.15,47.09,47.13,30904.0,34.5539,34.5833,34.5393,34.5686,30904.0
2015-12-08 11:10:00,47.1,47.1,46.98,46.98,25060.0,34.5466,34.5466,34.4586,34.4586,25060.0
2015-12-08 11:15:00,46.97,46.98,46.84,46.88,26978.0,34.4513,34.4586,34.3559,34.3852,26978.0
2015-12-08 11:20:00,46.88,46.94,46.79,46.82,69764.0,34.3852,34.4292,34.3192,34.3412,69764.0
2015-12-08 11:25:00,46.82,46.83,46.68,46.7,61918.0,34.3412,34.3486,34.2385,34.2532,61918.0
2015-12-08 11:30:00,46.7,46.71,46.57,46.6,89816.0,34.2532,34.2605,34.1579,34.1799,89816.0
2015-12-08 11:35:00,46.61,46.68,46.52,46.52,70456.0,34.1872,34.2385,34.1212,34.1212,70456.0
2015-12-08 11:40:00,46.55,46.6,46.54,46.57,32538.0,34.1432,34.1799,34.1359,34.1579,32538.0
2015-12-08 11:45:00,46.59,46.63,46.58,46.59,17784.0,34.1725,34.2019,34.1652,34.1725,17784.0
2015-12-08 11:50:00,46.6,46.71,46.54,46.68,65588.0,34.1799,34.2605,34.1359,34.2385,65588.0
2015-12-08 11:55:00,46.66,46.74,46.63,46.73,17168.0,34.2239,34.2826,34.2019,34.2752,17168.0
2015-12-08 12:00:00,46.72,46.73,46.62,46.62,15204.0,34.2679,34.2752,34.1945,34.1945,15204.0
2015-12-08 12:05:00,46.6,46.7,46.59,46.67,21302.0,34.1799,34.2532,34.1725,34.2312,21302.0
2015-12-08 12:10:00,46.66,46.68,46.56,46.56,19744.0,34.2239,34.2385,34.1505,34.1505,19744.0
2015-12-08 12:15:00,46.56,46.56,46.46,46.46,52566.0,34.1505,34.1505,34.0772,34.0772,52566.0
2015-12-08 12:20:00,46.48,46.49,46.39,46.4,62080.0,34.0918,34.0992,34.0258,34.0332,62080.0
2015-12-08 12:25:00,46.4,46.47,46.38,46.41,39768.0,34.0332,34.0845,34.0185,34.0405,39768.0
2015-12-08 12:30:00,46.41,46.52,46.41,46.52,43110.0,34.0405,34.1212,34.0405,34.1212,43110.0
2015-12-08 12:35:00,46.54,46.55,46.49,46.52,32552.0,34.1359,34.1432,34.0992,34.1212,32552.0
2015-12-08 12:40:00,46.52,46.57,46.51,46.57,32582.0,34.1212,34.1579,34.1139,34.1579,32582.0
2015-12-08 12:45:00,46.57,46.58,46.45,46.49,30750.0,34.1579,34.1652,34.0698,34.0992,30750.0
2015-12-08 12:50:00,46.49,46.49,46.4,46.4,15370.0,34.0992,34.0992,34.0332,34.0332,15370.0
2015-12-08 12:55:00,46.39,46.44,46.39,46.41,37098.0,34.0258,34.0625,34.0258,34.0405,37098.0
2015-12-08 13:00:00,46.41,46.48,46.41,46.47,26614.0,34.0405,34.0918,34.0405,34.0845,26614.0
2015-12-08 13:05:00,46.48,46.49,46.47,46.47,18300.0,34.0918,34.0992,34.0845,34.0845,18300.0
2015-12-08 13:10:00,46.47,46.49,46.43,46.44,33584.0,34.0845,34.0992,34.0552,34.0625,33584.0
2015-12-08 13:15:00,46.44,46.47,46.41,46.44,20832.0,34.0625,34.0845,34.0405,34.0625,20832.0
2015-12-08 13:20:00,46.43,46.46,46.38,46.44,22094.0,34.0552,34.0772,34.0185,34.0625,22094.0
2015-12-08 13:25:00,46.46,46.55,46.44,46.46,48686.0,34.0772,34.1432,34.0625,34.0772,48686.0
2015-12-08 13:30:00,46.45,46.57,46.45,46.57,20000.0,34.0698,34.1579,34.0698,34.1579,20000.0
2015-12-08 13:35:00,46.57,46.6,46.54,46.59,35124.0,34.1579,34.1799,34.1359,34.1725,35124.0
2015-12-08 13:40:00,46.59,46.67,46.58,46.66,8698.0,34.1725,34.2312,34.1652,34.2239,8698.0
2015-12-08 13:45:00,46.65,46.72,46.65,46.7,23418.0,34.2165,34.2679,34.2165,34.2532,23418.0
2015-12-08 13:50:00,46.72,46.79,46.68,46.79,8200.0,34.2679,34.3192,34.2385,34.3192,8200.0
2015-12-08 13:55:00,46.77,46.82,46.76,46.82,6640.0,34.3046,34.3412,34.2972,34.3412,6640.0
2015-12-08 14:00:00,46.82,46.94,46.82,46.94,20930.0,34.3412,34.4292,34.3412,34.4292,20930.0
2015-12-08 14:05:00,46.94,47.03,46.92,47.03,16336.0,34.4292,34.4953,34.4146,34.4953,16336.0
2015-12-08 14:10:00,47.02,47.06,47.02,47.05,16612.0,34.4879,34.5173,34.4879,34.5099,16612.0
2015-12-08 14:15:00,47.04,47.07,46.45,46.88,397424.0,34.5026,34.5246,34.0698,34.3852,397424.0
2015-12-08 14:20:00,46.88,46.91,46.82,46.87,27574.0,34.3852,34.4072,34.3412,34.3779,27574.0
2015-12-08 14:25:00,46.86,46.92,46.86,46.92,16300.0,34.3706,34.4146,34.3706,34.4146,16300.0
2015-12-08 14:30:00,46.92,46.99,46.92,46.94,14264.0,34.4146,34.4659,34.4146,34.4292,14264.0
2015-12-08 14:35:00,46.94,47.09,46.94,47.09,20110.0,34.4292,34.5393,34.4292,34.5393,20110.0
2015-12-08 14:40:00,47.09,47.13,47.08,47.11,16900.0,34.5393,34.5686,34.5319,34.5539,16900.0
2015-12-08 14:45:00,47.12,47.17,47.12,47.13,10784.0,34.5613,34.5979,34.5613,34.5686,10784.0
2015-12-08 14:50:00,47.13,47.14,47.1,47.13,8478.0,34.5686,34.5759,34.5466,34.5686,8478.0
2015-12-08 14:55:00,47.13,47.16,47.09,47.09,21838.0,34.5686,34.5906,34.5393,34.5393,21838.0
2015-12-08 15:00:00,47.1,47.1,47.04,47.08,23800.0,34.5466,34.5466,34.5026,34.5319,23800.0
2015-12-08 15:05:00,47.09,47.12,47.07,47.1,15526.0,34.5393,34.5613,34.5246,34.5466,15526.0
2015-12-08 15:10:00,47.1,47.13,47.01,47.01,19592.0,34.5466,34.5686,34.4806,34.4806,19592.0
2015-12-08 15:15:00,47.02,47.05,46.97,46.98,16654.0,34.4879,34.5099,34.4513,34.4586,16654.0
2015-12-08 15:20:00,46.97,47.08,46.97,47.08,16850.0,34.4513,34.5319,34.4513,34.5319,16850.0
2015-12-08 15:25:00,47.07,47.08,47.04,47.07,27506.0,34.5246,34.5319,34.5026,34.5246,27506.0
2015-12-08 15:30:00,47.06,47.13,47.01,47.13,53318.0,34.5173,34.5686,34.4806,34.5686,53318.0
2015-12-08 15:35:00,47.11,47.12,47.0,47.05,25208.0,34.5539,34.5613,34.4733,34.5099,25208.0
2015-12-08 15:40:00,47.05,47.06,47.02,47.04,28734.0,34.5099,34.5173,34.4879,34.5026,28734.0
2015-12-08 15:45:00,47.03,47.1,47.02,47.1,35284.0,34.4953,34.5466,34.4879,34.5466,35284.0
2015-12-08 15:50:00,47.09,47.12,47.08,47.1,47040.0,34.5393,34.5613,34.5319,34.5466,47040.0
2015-12-08 15:55:00,47.1,47.1,46.98,47.01,264040.0,34.5466,34.5466,34.4586,34.4806,264040.0
2015-12-09 09:30:00,46.82,46.82,46.67,46.72,29052.0,34.3412,34.3412,34.2312,34.2679,29052.0
2015-12-09 09:35:00,46.71,46.93,46.69,46.84,36900.0,34.2605,34.4219,34.2459,34.3559,36900.0
2015-12-09 09:40:00,46.85,46.98,46.85,46.87,19500.0,34.3632,34.4586,34.3632,34.3779,19500.0
2015-12-09 09:45:00,46.89,46.9,46.79,46.85,18084.0,34.3926,34.3999,34.3192,34.3632,18084.0
2015-12-09 09:50:00,46.83,46.92,46.83,46.9,26048.0,34.3486,34.4146,34.3486,34.3999,26048.0
2015-12-09 09:55:00,46.92,46.94,46.82,46.82,41086.0,34.4146,34.4292,34.3412,34.3412,41086.0
2015-12-09 10:00:00,46.77,46.88,46.76,46.86,26980.0,34.3046,34.3852,34.2972,34.3706,26980.0
2015-12-09 10:05:00,46.87,46.96,46.86,46.94,37594.0,34.3779,34.4439,34.3706,34.4292,37594.0
2015-12-09 10:10:00,46.96,47.02,46.95,47.0,26490.0,34.4439,34.4879,34.4366,34.4733,26490.0
2015-12-09 10:15:00,46.99,47.02,46.94,46.95,39738.0,34.4659,34.4879,34.4292,34.4366,39738.0
2015-12-09 10:20:00,46.96,46.98,46.9,46.93,19030.0,34.4439,34.4586,34.3999,34.4219,19030.0
2015-12-09 10:25:00,46.93,47.01,46.93,47.0,18854.0,34.4219,34.4806,34.4219,34.4733,18854.0
2015-12-09 10:30:00,47.0,47.16,47.0,47.14,41236.0,34.4733,34.5906,34.4733,34.5759,41236.0
2015-12-09 10:35:00,47.16,47.19,47.13,47.19,28916.0,34.5906,34.6126,34.5686,34.6126,28916.0
2015-12-09 10:40:00,47.2,47.22,47.07,47.15,155932.0,34.6199,34.6346,34.5246,34.5833,155932.0
2015-12-09 10:45:00,47.16,47.18,47.04,47.04,73454.0,34.5906,34.6053,34.5026,34.5026,73454.0
2015-12-09 10:50:00,47.05,47.06,46.97,47.06,223268.0,34.5099,34.5173,34.4513,34.5173,223268.0
2015-12-09 10:55:00,47.05,47.16,47.05,47.16,22238.0,34.5099,34.5906,34.5099,34.5906,22238.0
2015-12-09 11:00:00,47.16,47.17,46.96,46.97,38802.0,34.5906,34.5979,34.4439,34.4513,38802.0
2015-12-09 11:05:00,46.99,47.05,46.96,46.96,22866.0,34.4659,34.5099,34.4439,34.4439,22866.0
2015-12-09 11:10:00,46.98,47.02,46.93,46.93,25396.0,34.4586,34.4879,34.4219,34.4219,25396.0
2015-12-09 11:15:00,46.93,46.96,46.85,46.88,61942.0,34.4219,34.4439,34.3632,34.3852,61942.0
2015-12-09 11:20:00,46.88,46.91,46.85,46.85,23462.0,34.3852,34.4072,34.3632,34.3632,23462.0
2015-12-09 11:25:00,46.85,46.86,46.76,46.85,49396.0,34.3632,34.3706,34.2972,34.3632,49396.0
2015-12-09 11:30:00,46.86,46.99,46.85,46.96,18532.0,34.3706,34.4659,34.3632,34.4439,18532.0
2015-12-09 11:35:00,46.98,47.04,46.95,46.99,28720.0,34.4586,34.5026,34.4366,34.4659,28720.0
2015-12-09 11:40:00,47.02,47.05,46.94,46.94,16156.0,34.4879,34.5099,34.4292,34.4292,16156.0
2015-12-09 11:45:00,46.93,46.93,46.81,46.85,32762.0,34.4219,34.4219,34.3339,34.3632,32762.0
2015-12-09 11:50:00,46.83,46.84,46.8,46.83,31748.0,34.3486,34.3559,34.3266,34.3486,31748.0
2015-12-09 11:55:00,46.82,46.85,46.79,46.84,11408.0,34.3412,34.3632,34.3192,34.3559,11408.0
2015-12-09 12:00:00,46.85,46.96,46.85,46.89,15522.0,34.3632,34.4439,34.3632,34.3926,15522.0
2015-12-09 12:05:00,46.92,46.97,46.9,46.97,12220.0,34.4146,34.4513,34.3999,34.4513,12220.0
2015-12-09 12:10:00,46.97,47.05,46.96,46.98,16902.0,34.4513,34.5099,34.4439,34.4586,16902.0
2015-12-09 12:15:00,46.98,47.02,46.91,46.91,8442.0,34.4586,34.4879,34.4072,34.4072,8442.0
2015-12-09 12:20:00,46.91,46.91,46.79,46.83,13144.0,34.4072,34.4072,34.3192,34.3486,13144.0
2015-12-09 12:25:00,46.84,46.84,46.76,46.79,20100.0,34.3559,34.3559,34.2972,34.3192,20100.0
2015-12-09 12:30:00,46.77,46.79,46.71,46.72,22696.0,34.3046,34.3192,34.2605,34.2679,22696.0
2015-12-09 12:35:00,46.71,46.73,46.59,46.62,32076.0,34.2605,34.2752,34.1725,34.1945,32076.0
2015-12-09 12:40:00,46.62,46.62,46.48,46.59,35736.0,34.1945,34.1945,34.0918,34.1725,35736.0
2015-12-09 12:45:00,46.59,46.61,46.54,46.6,8200.0,34.1725,34.1872,34.1359,34.1799,8200.0
2015-12-09 12:50:00,46.63,46.63,46.5,46.52,13758.0,34.2019,34.2019,34.1065,34.1212,13758.0
2015-12-09 12:55:00,46.52,46.55,46.47,46.48,10720.0,34.1212,34.1432,34.0845,34.0918,10720.0
2015-12-09 13:00:00,46.49,46.58,46.47,46.54,15606.0,34.0992,34.1652,34.0845,34.1359,15606.0
2015-12-09 13:05:00,46.54,46.54,46.4,46.53,175612.0,34.1359,34.1359,34.0332,34.1285,175612.0
2015-12-09 13:10:00,46.52,46.6,46.51,46.6,17826.0,34.1212,34.1799,34.1139,34.1799,17826.0
2015-12-09 13:15:00,46.61,46.67,46.6,46.62,11812.0,34.1872,34.2312,34.1799,34.1945,11812.0
2015-12-09 13:20:00,46.62,46.68,46.6,46.68,17080.0,34.1945,34.2385,34.1799,34.2385,17080.0
2015-12-09 13:25:00,46.68,46.68,46.59,46.63,10746.0,34.2385,34.2385,34.1725,34.2019,10746.0
2015-12-09 13:30:00,46.62,46.65,46.56,46.65,12530.0,34.1945,34.2165,34.1505,34.2165,12530.0
2015-12-09 13:35:00,46.65,46.67,46.63,46.66,20466.0,34.2165,34.2312,34.2019,34.2239,20466.0
2015-12-09 13:40:00,46.66,46.69,46.63,46.65,32476.0,34.2239,34.2459,34.2019,34.2165,32476.0
2015-12-09 13:45:00,46.64,46.7,46.63,46.69,7400.0,34.2092,34.2532,34.2019,34.2459,7400.0
2015-12-09 13:50:00,46.69,46.76,46.69,46.73,19700.0,34.2459,34.2972,34.2459,34.2752,19700.0
2015-12-09 13:55:00,46.71,46.74,46.69,46.69,13064.0,34.2605,34.2826,34.2459,34.2459,13064.0
2015-12-09 14:00:00,46.7,46.7,46.66,46.67,10834.0,34.2532,34.2532,34.2239,34.2312,10834.0
2015-12-09 14:05:00,46.68,46.75,46.66,46.74,17196.0,34.2385,34.2899,34.2239,34.2826,17196.0
2015-12-09 14:10:00,46.74,46.82,46.74,46.81,14112.0,34.2826,34.3412,34.2826,34.3339,14112.0
2015-12-09 14:15:00,46.81,46.85,46.74,46.77,34970.0,34.3339,34.3632,34.2826,34.3046,34970.0
2015-12-09 14:20:00,46.77,46.77,46.74,46.75,15230.0,34.3046,34.3046,34.2826,34.2899,15230.0
2015-12-09 14:25:00,46.75,46.77,46.73,46.74,18932.0,34.2899,34.3046,34.2752,34.2826,18932.0
2015-12-09 14:30:00,46.74,46.79,46.74,46.77,26782.0,34.2826,34.3192,34.2826,34.3046,26782.0
2015-12-09 14:35:00,46.77,46.85,46.77,46.83,34750.0,34.3046,34.3632,34.3046,34.3486,34750.0
2015-12-09 14:40:00,46.82,46.85,46.8,46.85,14202.0,34.3412,34.3632,34.3266,34.3632,14202.0
2015-12-09 14:45:00,46.85,46.85,46.81,46.85,13124.0,34.3632,34.3632,34.3339,34.3632,13124.0
2015-12-09 14:50:00,46.85,46.86,46.81,46.83,17046.0,34.3632,34.3706,34.3339,34.3486,17046.0
2015-12-09 14:55:00,46.83,46.83,46.77,46.77,8768.0,34.3486,34.3486,34.3046,34.3046,8768.0
2015-12-09 15:00:00,46.77,46.85,46.76,46.85,22340.0,34.3046,34.3632,34.2972,34.3632,22340.0
2015-12-09 15:05:00,46.85,46.85,46.8,46.84,19852.0,34.3632,34.3632,34.3266,34.3559,19852.0
2015-12-09 15:10:00,46.83,46.9,46.83,46.9,35550.0,34.3486,34.3999,34.3486,34.3999,35550.0
2015-12-09 15:15:00,46.9,46.9,46.82,46.83,24730.0,34.3999,34.3999,34.3412,34.3486,24730.0
2015-12-09 15:20:00,46.83,46.94,46.83,46.87,28864.0,34.3486,34.4292,34.3486,34.3779,28864.0
2015-12-09 15:25:00,46.9,46.93,46.86,46.9,17740.0,34.3999,34.4219,34.3706,34.3999,17740.0
2015-12-09 15:30:00,46.91,46.95,46.86,46.92,45438.0,34.4072,34.4366,34.3706,34.4146,45438.0
2015-12-09 15:35:00,46.92,46.99,46.91,46.93,25734.0,34.4146,34.4659,34.4072,34.4219,25734.0
2015-12-09 15:40:00,46.94,46.97,46.93,46.93,30934.0,34.4292,34.4513,34.4219,34.4219,30934.0
2015-12-09 15:45:00,46.93,46.95,46.88,46.88,52872.0,34.4219,34.4366,34.3852,34.3852,52872.0
2015-12-09 15:50:00,46.87,46.9,46.83,46.85,57112.0,34.3779,34.3999,34.3486,34.3632,57112.0
2015-12-09 15:55:00,46.85,46.88,46.81,46.88,123726.0,34.3632,34.3852,34.3339,34.3852,123726.0
2015-12-10 09:30:00,46.84,46.84,46.6,46.6,25100.0,34.3559,34.3559,34.1799,34.1799,25100.0
2015-12-10 09:35:00,46.6,46.83,46.6,46.78,17132.0,34.1799,34.3486,34.1799,34.3119,17132.0
2015-12-10 09:40:00,46.82,46.9,46.75,46.82,8994.0,34.3412,34.3999,34.2899,34.3412,8994.0
2015-12-10 09:45:00,46.83,46.92,46.82,46.9,9336.0,34.3486,34.4146,34.3412,34.3999,9336.0
2015-12-10 09:50:00,46.92,46.93,46.83,46.85,5282.0,34.4146,34.4219,34.3486,34.3632,5282.0
2015-12-10 09:55:00,46.82,46.83,46.74,46.77,3600.0,34.3412,34.3486,34.2826,34.3046,3600.0
2015-12-10 10:00:00,46.77,46.83,46.77,46.79,8826.0,34.3046,34.3486,34.3046,34.3192,8826.0
2015-12-10 10:05:00,46.8,46.8,46.7,46.7,3400.0,34.3266,34.3266,34.2532,34.2532,3400.0
2015-12-10 10:10:00,46.73,46.75,46.69,46.72,11860.0,34.2752,34.2899,34.2459,34.2679,11860.0
2015-12-10 10:15:00,46.72,46.81,46.71,46.79,32220.0,34.2679,34.3339,34.2605,34.3192,32220.0
2015-12-10 10:20:00,46.81,46.83,46.73,46.81,25638.0,34.3339,34.3486,34.2752,34.3339,25638.0
2015-12-10 10:25:00,46.85,46.87,46.83,46.85,5740.0,34.3632,34.3779,34.3486,34.3632,5740.0
2015-12-10 10:30:00,46.86,46.89,46.83,46.83,12082.0,34.3706,34.3926,34.3486,34.3486,12082.0
2015-12-10 10:35:00,46.83,47.03,46.83,47.02,37668.0,34.3486,34.4953,34.3486,34.4879,37668.0
2015-12-10 10:40:00,47.01,47.06,46.96,47.03,30288.0,34.4806,34.5173,34.4439,34.4953,30288.0
2015-12-10 10:45:00,47.04,47.04,46.92,46.95,21550.0,34.5026,34.5026,34.4146,34.4366,21550.0
2015-12-10 10:50:00,46.95,46.96,46.84,46.85,19206.0,34.4366,34.4439,34.3559,34.3632,19206.0
2015-12-10 10:55:00,46.85,46.86,46.78,46.81,10760.0,34.3632,34.3706,34.3119,34.3339,10760.0
2015-12-10 11:00:00,46.82,46.83,46.77,46.8,24720.0,34.3412,34.3486,34.3046,34.3266,24720.0
2015-12-10 11:05:00,46.81,46.82,46.7,46.71,14600.0,34.3339,34.3412,34.2532,34.2605,14600.0
2015-12-10 11:10:00,46.72,46.73,46.65,46.67,10800.0,34.2679,34.2752,34.2165,34.2312,10800.0
2015-12-10 11:15:00,46.67,46.73,46.67,46.69,13624.0,34.2312,34.2752,34.2312,34.2459,13624.0
2015-12-10 11:20:00,46.7,46.72,46.64,46.64,8954.0,34.2532,34.2679,34.2092,34.2092,8954.0
2015-12-10 11:25:00,46.62,46.71,46.62,46.64,30002.0,34.1945,34.2605,34.1945,34.2092,30002.0
2015-12-10 11:30:00,46.64,46.68,46.62,46.66,15862.0,34.2092,34.2385,34.1945,34.2239,15862.0
2015-12-10 11:35:00,46.66,46.76,46.66,46.75,26188.0,34.2239,34.2972,34.2239,34.2899,26188.0
2015-12-10 11:40:00,46.76,46.77,46.71,46.72,12712.0,34.2972,34.3046,34.2605,34.2679,12712.0
2015-12-10 11:45:00,46.69,46.7,46.66,46.69,11420.0,34.2459,34.2532,34.2239,34.2459,11420.0
2015-12-10 11:50:00,46.69,46.69,46.65,46.66,7846.0,34.2459,34.2459,34.2165,34.2239,7846.0
2015-12-10 11:55:00,46.63,46.63,46.6,46.63,14518.0,34.2019,34.2019,34.1799,34.2019,14518.0
2015-12-10 12:00:00,46.63,46.64,46.6,46.64,14722.0,34.2019,34.2092,34.1799,34.2092,14722.0
2015-12-10 12:05:00,46.64,46.66,46.6,46.6,10784.0,34.2092,34.2239,34.1799,34.1799,10784.0
2015-12-10 12:10:00,46.6,46.6,46.56,46.58,10800.0,34.1799,34.1799,34.1505,34.1652,10800.0
2015-12-10 12:15:00,46.57,46.58,46.48,46.49,25978.0,34.1579,34.1652,34.0918,34.0992,25978.0
2015-12-10 12:20:00,46.48,46.53,46.46,46.5,7000.0,34.0918,34.1285,34.0772,34.1065,7000.0
2015-12-10 12:25:00,46.48,46.51,46.44,46.44,11556.0,34.0918,34.1139,34.0625,34.0625,11556.0
2015-12-10 12:30:00,46.45,46.47,46.4,46.41,9682.0,34.0698,34.0845,34.0332,34.0405,9682.0
2015-12-10 12:35:00,46.43,46.48,46.39,46.42,10994.0,34.0552,34.0918,34.0258,34.0478,10994.0
2015-12-10 12:40:00,46.42,46.44,46.4,46.43,9000.0,34.0478,34.0625,34.0332,34.0552,9000.0
2015-12-10 12:45:00,46.43,46.49,46.42,46.47,16430.0,34.0552,34.0992,34.0478,34.0845,16430.0
2015-12-10 12:50:00,46.47,46.49,46.42,46.46,18776.0,34.0845,34.0992,34.0478,34.0772,18776.0
2015-12-10 12:55:00,46.47,46.55,46.46,46.54,14400.0,34.0845,34.1432,34.0772,34.1359,14400.0
2015-12-10 13:00:00,46.53,46.55,46.49,46.49,7440.0,34.1285,34.1432,34.0992,34.0992,7440.0
2015-12-10 13:05:00,46.49,46.49,46.42,46.47,17568.0,34.0992,34.0992,34.0478,34.0845,17568.0
2015-12-10 13:10:00,46.46,46.47,46.42,46.42,18706.0,34.0772,34.0845,34.0478,34.0478,18706.0
2015-12-10 13:15:00,46.42,46.42,46.38,46.42,9600.0,34.0478,34.0478,34.0185,34.0478,9600.0
2015-12-10 13:20:00,46.42,46.45,46.42,46.42,10936.0,34.0478,34.0698,34.0478,34.0478,10936.0
2015-12-10 13:25:00,46.43,46.43,46.37,46.39,13096.0,34.0552,34.0552,34.0112,34.0258,13096.0
2015-12-10 13:30:00,46.39,46.44,46.38,46.41,8624.0,34.0258,34.0625,34.0185,34.0405,8624.0
2015-12-10 13:35:00,46.41,46.46,46.41,46.45,19918.0,34.0405,34.0772,34.0405,34.0698,19918.0
2015-12-10 13:40:00,46.44,46.45,46.4,46.44,17094.0,34.0625,34.0698,34.0332,34.0625,17094.0
2015-12-10 13:45:00,46.43,46.44,46.4,46.42,12820.0,34.0552,34.0625,34.0332,34.0478,12820.0
2015-12-10 13:50:00,46.43,46.43,46.41,46.42,14206.0,34.0552,34.0552,34.0405,34.0478,14206.0
2015-12-10 13:55:00,46.42,46.43,46.38,46.39,12460.0,34.0478,34.0552,34.0185,34.0258,12460.0
2015-12-10 14:00:00,46.38,46.43,46.38,46.42,11592.0,34.0185,34.0552,34.0185,34.0478,11592.0
2015-12-10 14:05:00,46.43,46.45,46.42,46.45,15338.0,34.0552,34.0698,34.0478,34.0698,15338.0
2015-12-10 14:10:00,46.45,46.45,46.4,46.4,17000.0,34.0698,34.0698,34.0332,34.0332,17000.0
2015-12-10 14:15:00,46.42,46.42,46.4,46.4,15634.0,34.0478,34.0478,34.0332,34.0332,15634.0
2015-12-10 14:20:00,46.4,46.43,46.39,46.42,15724.0,34.0332,34.0552,34.0258,34.0478,15724.0
2015-12-10 14:25:00,46.43,46.52,46.43,46.52,32856.0,34.0552,34.1212,34.0552,34.1212,32856.0
2015-12-10 14:30:00,46.52,46.54,46.49,46.51,17214.0,34.1212,34.1359,34.0992,34.1139,17214.0
2015-12-10 14:35:00,46.51,46.52,46.47,46.49,10920.0,34.1139,34.1212,34.0845,34.0992,10920.0
2015-12-10 14:40:00,46.52,46.57,46.51,46.55,13550.0,34.1212,34.1579,34.1139,34.1432,13550.0
2015-12-10 14:45:00,46.56,46.56,46.52,46.52,10870.0,34.1505,34.1505,34.1212,34.1212,10870.0
2015-12-10 14:50:00,46.52,46.52,46.47,46.49,18000.0,34.1212,34.1212,34.0845,34.0992,18000.0
2015-12-10 14:55:00,46.48,46.49,46.45,46.46,18272.0,34.0918,34.0992,34.0698,34.0772,18272.0
2015-12-10 15:00:00,46.46,46.48,46.4,46.41,16296.0,34.0772,34.0918,34.0332,34.0405,16296.0
2015-12-10 15:05:00,46.41,46.41,46.36,46.37,10828.0,34.0405,34.0405,34.0038,34.0112,10828.0
2015-12-10 15:10:00,46.37,46.37,46.3,46.31,15844.0,34.0112,34.0112,33.9598,33.9672,15844.0
2015-12-10 15:15:00,46.31,46.32,46.22,46.23,16454.0,33.9672,33.9745,33.9011,33.9085,16454.0
2015-12-10 15:20:00,46.24,46.24,46.21,46.23,14432.0,33.9158,33.9158,33.8938,33.9085,14432.0
2015-12-10 15:25:00,46.22,46.24,46.17,46.23,20652.0,33.9011,33.9158,33.8645,33.9085,20652.0
2015-12-10 15:30:00,46.23,46.27,46.2,46.27,15808.0,33.9085,33.9378,33.8865,33.9378,15808.0
2015-12-10 15:35:00,46.26,46.26,46.23,46.24,22328.0,33.9305,33.9305,33.9085,33.9158,22328.0
2015-12-10 15:40:00,46.24,46.31,46.24,46.24,29856.0,33.9158,33.9672,33.9158,33.9158,29856.0
2015-12-10 15:45:00,46.25,46.29,46.24,46.25,44016.0,33.9231,33.9525,33.9158,33.9231,44016.0
2015-12-10 15:50:00,46.24,46.25,46.19,46.23,28524.0,33.9158,33.9231,33.8791,33.9085,28524.0
2015-12-10 15:55:00,46.23,46.28,46.2,46.25,78074.0,33.9085,33.9452,33.8865,33.9231,78074.0
2015-12-11 09:30:00,45.95,45.97,45.65,45.8,47006.0,33.7031,33.7178,33.4831,33.5931,47006.0
2015-12-11 09:35:00,45.87,45.88,45.67,45.79,32810.0,33.6444,33.6518,33.4977,33.5858,32810.0
2015-12-11 09:40:00,45.74,45.98,45.74,45.76,85924.0,33.5491,33.7251,33.5491,33.5637,85924.0
2015-12-11 09:45:00,45.76,45.77,45.53,45.59,47096.0,33.5637,33.5711,33.395,33.4391,47096.0
2015-12-11 09:50:00,45.56,45.65,45.51,45.64,18478.0,33.4171,33.4831,33.3804,33.4757,18478.0
2015-12-11 09:55:00,45.66,45.76,45.66,45.71,24274.0,33.4904,33.5637,33.4904,33.5271,24274.0
2015-12-11 10:00:00,45.74,45.93,45.68,45.93,113134.0,33.5491,33.6884,33.5051,33.6884,113134.0
2015-12-11 10:05:00,45.94,46.03,45.8,45.8,42084.0,33.6958,33.7618,33.5931,33.5931,42084.0
2015-12-11 10:10:00,45.79,45.95,45.79,45.95,21704.0,33.5858,33.7031,33.5858,33.7031,21704.0
2015-12-11 10:15:00,45.97,45.97,45.89,45.93,12712.0,33.7178,33.7178,33.6591,33.6884,12712.0
2015-12-11 10:20:00,45.93,45.93,45.85,45.92,8400.0,33.6884,33.6884,33.6298,33.6811,8400.0
2015-12-11 10:25:00,45.93,46.12,45.93,46.06,9588.0,33.6884,33.8278,33.6884,33.7838,9588.0
2015-12-11 10:30:00,46.06,46.08,45.98,45.98,10112.0,33.7838,33.7985,33.7251,33.7251,10112.0
2015-12-11 10:35:00,45.96,45.98,45.85,45.85,11800.0,33.7104,33.7251,33.6298,33.6298,11800.0
2015-12-11 10:40:00,45.85,45.98,45.85,45.85,10270.0,33.6298,33.7251,33.6298,33.6298,10270.0
2015-12-11 10:45:00,45.85,45.85,45.76,45.8,31298.0,33.6298,33.6298,33.5637,33.5931,31298.0
2015-12-11 10:50:00,45.8,45.8,45.7,45.73,21400.0,33.5931,33.5931,33.5197,33.5417,21400.0
2015-12-11 10:55:00,45.73,45.73,45.55,45.55,13546.0,33.5417,33.5417,33.4097,33.4097,13546.0
2015-12-11 11:00:00,45.55,45.67,45.55,45.57,16812.0,33.4097,33.4977,33.4097,33.4244,16812.0
2015-12-11 11:05:00,45.55,45.66,45.52,45.54,51996.0,33.4097,33.4904,33.3877,33.4024,51996.0
2015-12-11 11:10:00,45.54,45.56,45.49,45.54,20234.0,33.4024,33.4171,33.3657,33.4024,20234.0
2015-12-11 11:15:00,45.55,45.6,45.49,45.59,23570.0,33.4097,33.4464,33.3657,33.4391,23570.0
2015-12-11 11:20:00,45.59,45.63,45.55,45.55,19678.0,33.4391,33.4684,33.4097,33.4097,19678.0
2015-12-11 11:25:00,45.54,45.54,45.49,45.5,28950.0,33.4024,33.4024,33.3657,33.373,28950.0
2015-12-11 11:30:00,45.5,45.52,45.44,45.46,59312.0,33.373,33.3877,33.329,33.3437,59312.0
2015-12-11 11:35:00,45.47,45.59,45.45,45.55,51294.0,33.351,33.4391,33.3364,33.4097,51294.0
2015-12-11 11:40:00,45.57,45.66,45.57,45.66,28506.0,33.4244,33.4904,33.4244,33.4904,28506.0
2015-12-11 11:45:00,45.65,45.65,45.6,45.6,15878.0,33.4831,33.4831,33.4464,33.4464,15878.0
2015-12-11 11:50:00,45.59,45.59,45.51,45.54,15650.0,33.4391,33.4391,33.3804,33.4024,15650.0
2015-12-11 11:55:00,45.54,45.55,45.5,45.54,16818.0,33.4024,33.4097,33.373,33.4024,16818.0
2015-12-11 12:00:00,45.54,45.55,45.47,45.5,26654.0,33.4024,33.4097,33.351,33.373,26654.0
2015-12-11 12:05:00,45.51,45.55,45.49,45.49,24116.0,33.3804,33.4097,33.3657,33.3657,24116.0
2015-12-11 12:10:00,45.47,45.57,45.46,45.57,13754.0,33.351,33.4244,33.3437,33.4244,13754.0
2015-12-11 12:15:00,45.57,45.57,45.48,45.49,16352.0,33.4244,33.4244,33.3584,33.3657,16352.0
2015-12-11 12:20:00,45.51,45.58,45.48,45.49,16144.0,33.3804,33.4317,33.3584,33.3657,16144.0
2015-12-11 12:25:00,45.49,45.52,45.46,45.52,25404.0,33.3657,33.3877,33.3437,33.3877,25404.0
2015-12-11 12:30:00,45.52,45.56,45.49,45.55,17340.0,33.3877,33.4171,33.3657,33.4097,17340.0
2015-12-11 12:35:00,45.55,45.59,45.52,45.52,22650.0,33.4097,33.4391,33.3877,33.3877,22650.0
2015-12-11 12:40:00,45.52,45.57,45.49,45.56,22700.0,33.3877,33.4244,33.3657,33.4171,22700.0
2015-12-11 12:45:00,45.57,45.61,45.5,45.52,11722.0,33.4244,33.4537,33.373,33.3877,11722.0
2015-12-11 12:50:00,45.52,45.56,45.47,45.56,21502.0,33.3877,33.4171,33.351,33.4171,21502.0
2015-12-11 12:55:00,45.57,45.65,45.57,45.65,11346.0,33.4244,33.4831,33.4244,33.4831,11346.0
2015-12-11 13:00:00,45.66,45.7,45.65,45.67,20038.0,33.4904,33.5197,33.4831,33.4977,20038.0
2015-12-11 13:05:00,45.66,45.68,45.59,45.6,17966.0,33.4904,33.5051,33.4391,33.4464,17966.0
2015-12-11 13:10:00,45.62,45.65,45.61,45.63,10286.0,33.4611,33.4831,33.4537,33.4684,10286.0
2015-12-11 13:15:00,45.63,45.64,45.58,45.63,11858.0,33.4684,33.4757,33.4317,33.4684,11858.0
2015-12-11 13:20:00,45.63,45.63,45.56,45.56,11006.0,33.4684,33.4684,33.4171,33.4171,11006.0
2015-12-11 13:25:00,45.55,45.6,45.54,45.55,20760.0,33.4097,33.4464,33.4024,33.4097,20760.0
2015-12-11 13:30:00,45.54,45.6,45.53,45.56,12926.0,33.4024,33.4464,33.395,33.4171,12926.0
2015-12-11 13:35:00,45.57,45.6,45.56,45.6,19492.0,33.4244,33.4464,33.4171,33.4464,19492.0
2015-12-11 13:40:00,45.62,45.67,45.61,45.63,10978.0,33.4611,33.4977,33.4537,33.4684,10978.0
2015-12-11 13:45:00,45.63,45.64,45.61,45.64,20310.0,33.4684,33.4757,33.4537,33.4757,20310.0
2015-12-11 13:50:00,45.65,45.71,45.64,45.69,29054.0,33.4831,33.5271,33.4757,33.5124,29054.0
2015-12-11 13:55:00,45.69,45.7,45.67,45.7,21914.0,33.5124,33.5197,33.4977,33.5197,21914.0
2015-12-11 14:00:00,45.69,45.77,45.68,45.76,16342.0,33.5124,33.5711,33.5051,33.5637,16342.0
2015-12-11 14:05:00,45.76,45.81,45.76,45.81,21244.0,33.5637,33.6004,33.5637,33.6004,21244.0
2015-12-11 14:10:00,45.8,45.81,45.73,45.73,22152.0,33.5931,33.6004,33.5417,33.5417,22152.0
2015-12-11 14:15:00,45.74,45.74,45.69,45.69,34828.0,33.5491,33.5491,33.5124,33.5124,34828.0
2015-12-11 14:20:00,45.69,45.69,45.55,45.55,23610.0,33.5124,33.5124,33.4097,33.4097,23610.0
2015-12-11 14:25:00,45.55,45.63,45.54,45.61,14248.0,33.4097,33.4684,33.4024,33.4537,14248.0
2015-12-11 14:30:00,45.61,45.68,45.59,45.67,21594.0,33.4537,33.5051,33.4391,33.4977,21594.0
2015-12-11 14:35:00,45.66,45.71,45.65,45.69,13200.0,33.4904,33.5271,33.4831,33.5124,13200.0
2015-12-11 14:40:00,45.69,45.74,45.65,45.74,25142.0,33.5124,33.5491,33.4831,33.5491,25142.0
2015-12-11 14:45:00,45.73,45.76,45.71,45.74,20226.0,33.5417,33.5637,33.5271,33.5491,20226.0
2015-12-11 14:50:00,45.73,45.76,45.69,45.74,19782.0,33.5417,33.5637,33.5124,33.5491,19782.0
2015-12-11 14:55:00,45.74,45.74,45.7,45.71,17186.0,33.5491,33.5491,33.5197,33.5271,17186.0
2015-12-11 15:00:00,45.71,45.74,45.7,45.72,26466.0,33.5271,33.5491,33.5197,33.5344,26466.0
2015-12-11 15:05:00,45.72,45.72,45.64,45.66,39152.0,33.5344,33.5344,33.4757,33.4904,39152.0
2015-12-11 15:10:00,45.65,45.7,45.62,45.66,33594.0,33.4831,33.5197,33.4611,33.4904,33594.0
2015-12-11 15:15:00,45.65,45.66,45.62,45.63,44044.0,33.4831,33.4904,33.4611,33.4684,44044.0
2015-12-11 15:20:00,45.63,45.64,45.61,45.62,43958.0,33.4684,33.4757,33.4537,33.4611,43958.0
2015-12-11 15:25:00,45.63,45.67,45.62,45.64,31412.0,33.4684,33.4977,33.4611,33.4757,31412.0
2015-12-11 15:30:00,45.63,45.66,45.61,45.65,44870.0,33.4684,33.4904,33.4537,33.4831,44870.0
2015-12-11 15:35:00,45.66,45.69,45.62,45.63,47554.0,33.4904,33.5124,33.4611,33.4684,47554.0
2015-12-11 15:40:00,45.63,45.72,45.62,45.63,83378.0,33.4684,33.5344,33.4611,33.4684,83378.0
2015-12-11 15:45:00,45.65,45.69,45.65,45.67,70546.0,33.4831,33.5124,33.4831,33.4977,70546.0
2015-12-11 15:50:00,45.67,45.69,45.62,45.63,57036.0,33.4977,33.5124,33.4611,33.4684,57036.0
2015-12-11 15:55:00,45.62,45.64,45.59,45.62,274828.0,33.4611,33.4757,33.4391,33.4611,274828.0
2015-12-14 09:30:00,45.62,45.73,45.5,45.73,38398.0,33.4611,33.5417,33.373,33.5417,38398.0
2015-12-14 09:35:00,45.73,45.75,45.65,45.7,47422.0,33.5417,33.5564,33.4831,33.5197,47422.0
2015-12-14 09:40:00,45.62,45.68,45.57,45.65,8762.0,33.4611,33.5051,33.4244,33.4831,8762.0
2015-12-14 09:45:00,45.64,45.68,45.62,45.68,32840.0,33.4757,33.5051,33.4611,33.5051,32840.0
2015-12-14 09:50:00,45.68,45.68,45.51,45.58,28200.0,33.5051,33.5051,33.3804,33.4317,28200.0
2015-12-14 09:55:00,45.57,45.62,45.53,45.57,18244.0,33.4244,33.4611,33.395,33.4244,18244.0
2015-12-14 10:00:00,45.55,45.58,45.53,45.55,28436.0,33.4097,33.4317,33.395,33.4097,28436.0
2015-12-14 10:05:00,45.56,45.68,45.54,45.59,20830.0,33.4171,33.5051,33.4024,33.4391,20830.0
2015-12-14 10:10:00,45.56,45.6,45.44,45.55,39472.0,33.4171,33.4464,33.329,33.4097,39472.0
2015-12-14 10:15:00,45.55,45.76,45.48,45.54,80398.0,33.4097,33.5637,33.3584,33.4024,80398.0
2015-12-14 10:20:00,45.5,45.55,45.44,45.49,13050.0,33.373,33.4097,33.329,33.3657,13050.0
2015-12-14 10:25:00,45.49,45.54,45.34,45.4,26258.0,33.3657,33.4024,33.2557,33.2997,26258.0
2015-12-14 10:30:00,45.38,45.44,45.36,45.44,24228.0,33.285,33.329,33.2704,33.329,24228.0
2015-12-14 10:35:00,45.41,45.49,45.41,45.46,27206.0,33.307,33.3657,33.307,33.3437,27206.0
2015-12-14 10:40:00,45.46,45.53,45.42,45.49,30136.0,33.3437,33.395,33.3144,33.3657,30136.0
2015-12-14 10:45:00,45.49,45.51,45.38,45.39,92232.0,33.3657,33.3804,33.285,33.2924,92232.0
2015-12-14 10:50:00,45.4,45.45,45.4,45.4,15842.0,33.2997,33.3364,33.2997,33.2997,15842.0
2015-12-14 10:55:00,45.42,45.48,45.41,45.48,14000.0,33.3144,33.3584,33.307,33.3584,14000.0
2015-12-14 11:00:00,45.47,45.48,45.4,45.44,19830.0,33.351,33.3584,33.2997,33.329,19830.0
2015-12-14 11:05:00,45.45,45.49,45.42,45.42,13028.0,33.3364,33.3657,33.3144,33.3144,13028.0
2015-12-14 11:10:00,45.38,45.41,45.31,45.37,16864.0,33.285,33.307,33.2337,33.2777,16864.0
2015-12-14 11:15:00,45.37,45.38,45.26,45.33,15612.0,33.2777,33.285,33.197,33.2484,15612.0
2015-12-14 11:20:00,45.34,45.41,45.34,45.41,7600.0,33.2557,33.307,33.2557,33.307,7600.0
2015-12-14 11:25:00,45.38,45.42,45.35,45.39,18028.0,33.285,33.3144,33.263,33.2924,18028.0
2015-12-14 11:30:00,45.38,45.38,45.29,45.32,20468.0,33.285,33.285,33.219,33.241,20468.0
2015-12-14 11:35:00,45.32,45.43,45.32,45.43,9200.0,33.241,33.3217,33.241,33.3217,9200.0
2015-12-14 11:40:00,45.42,45.45,45.36,45.45,7932.0,33.3144,33.3364,33.2704,33.3364,7932.0
2015-12-14 11:45:00,45.48,45.48,45.38,45.39,12160.0,33.3584,33.3584,33.285,33.2924,12160.0
2015-12-14 11:50:00,45.4,45.45,45.38,45.45,13932.0,33.2997,33.3364,33.285,33.3364,13932.0
2015-12-14 11:55:00,45.44,45.48,45.44,45.47,6300.0,33.329,33.3584,33.329,33.351,6300.0
2015-12-14 12:00:00,45.45,45.48,45.44,45.44,11382.0,33.3364,33.3584,33.329,33.329,11382.0
2015-12-14 12:05:00,45.43,45.51,45.39,45.51,15902.0,33.3217,33.3804,33.2924,33.3804,15902.0
2015-12-14 12:10:00,45.52,45.52,45.43,45.46,14256.0,33.3877,33.3877,33.3217,33.3437,14256.0
2015-12-14 12:15:00,45.47,45.5,45.43,45.47,44264.0,33.351,33.373,33.3217,33.351,44264.0
2015-12-14 12:20:00,45.46,45.51,45.44,45.51,5400.0,33.3437,33.3804,33.329,33.3804,5400.0
2015-12-14 12:25:00,45.55,45.58,45.5,45.56,16602.0,33.4097,33.4317,33.373,33.4171,16602.0
2015-12-14 12:30:00,45.57,45.57,45.52,45.54,8926.0,33.4244,33.4244,33.3877,33.4024,8926.0
2015-12-14 12:35:00,45.56,45.59,45.52,45.57,10330.0,33.4171,33.4391,33.3877,33.4244,10330.0
2015-12-14 12:40:00,45.57,45.57,45.49,45.49,50560.0,33.4244,33.4244,33.3657,33.3657,50560.0
2015-12-14 12:45:00,45.52,45.55,45.51,45.53,11984.0,33.3877,33.4097,33.3804,33.395,11984.0
2015-12-14 12:50:00,45.55,45.63,45.55,45.62,4666.0,33.4097,33.4684,33.4097,33.4611,4666.0
2015-12-14 12:55:00,45.66,45.81,45.66,45.77,11250.0,33.4904,33.6004,33.4904,33.5711,11250.0
2015-12-14 13:00:00,45.79,45.82,45.74,45.76,6004.0,33.5858,33.6078,33.5491,33.5637,6004.0
2015-12-14 13:05:00,45.76,45.76,45.74,45.74,1600.0,33.5637,33.5637,33.5491,33.5491,1600.0
2015-12-14 13:10:00,45.77,45.78,45.7,45.71,6538.0,33.5711,33.5784,33.5197,33.5271,6538.0
2015-12-14 13:15:00,45.69,45.74,45.68,45.74,9036.0,33.5124,33.5491,33.5051,33.5491,9036.0
2015-12-14 13:20:00,45.74,45.74,45.71,45.72,20310.0,33.5491,33.5491,33.5271,33.5344,20310.0
2015-12-14 13:25:00,45.69,45.77,45.68,45.77,9828.0,33.5124,33.5711,33.5051,33.5711,9828.0
2015-12-14 13:30:00,45.76,45.77,45.72,45.74,10042.0,33.5637,33.5711,33.5344,33.5491,10042.0
2015-12-14 13:35:00,45.72,45.74,45.7,45.71,7434.0,33.5344,33.5491,33.5197,33.5271,7434.0
2015-12-14 13:40:00,45.7,45.72,45.67,45.68,4400.0,33.5197,33.5344,33.4977,33.5051,4400.0
2015-12-14 13:45:00,45.67,45.76,45.67,45.76,6462.0,33.4977,33.5637,33.4977,33.5637,6462.0
2015-12-14 13:50:00,45.74,45.79,45.74,45.74,6662.0,33.5491,33.5858,33.5491,33.5491,6662.0
2015-12-14 13:55:00,45.72,45.77,45.72,45.76,11548.0,33.5344,33.5711,33.5344,33.5637,11548.0
2015-12-14 14:00:00,45.77,45.78,45.73,45.75,9112.0,33.5711,33.5784,33.5417,33.5564,9112.0
2015-12-14 14:05:00,45.77,45.8,45.73,45.76,10400.0,33.5711,33.5931,33.5417,33.5637,10400.0
2015-12-14 14:10:00,45.74,45.8,45.73,45.76,7400.0,33.5491,33.5931,33.5417,33.5637,7400.0
2015-12-14 14:15:00,45.76,45.79,45.73,45.79,15662.0,33.5637,33.5858,33.5417,33.5858,15662.0
2015-12-14 14:20:00,45.78,45.8,45.73,45.74,13694.0,33.5784,33.5931,33.5417,33.5491,13694.0
2015-12-14 14:25:00,45.74,45.76,45.72,45.76,15906.0,33.5491,33.5637,33.5344,33.5637,15906.0
2015-12-14 14:30:00,45.75,45.77,45.74,45.77,12484.0,33.5564,33.5711,33.5491,33.5711,12484.0
2015-12-14 14:35:00,45.77,45.82,45.76,45.8,14646.0,33.5711,33.6078,33.5637,33.5931,14646.0
2015-12-14 14:40:00,45.82,45.85,45.8,45.81,14802.0,33.6078,33.6298,33.5931,33.6004,14802.0
2015-12-14 14:45:00,45.79,45.86,45.79,45.85,16164.0,33.5858,33.6371,33.5858,33.6298,16164.0
2015-12-14 14:50:00,45.85,45.88,45.82,45.88,12644.0,33.6298,33.6518,33.6078,33.6518,12644.0
2015-12-14 14:55:00,45.86,45.87,45.82,45.84,22750.0,33.6371,33.6444,33.6078,33.6224,22750.0
2015-12-14 15:00:00,45.84,45.87,45.83,45.87,26702.0,33.6224,33.6444,33.6151,33.6444,26702.0
2015-12-14 15:05:00,45.87,45.88,45.8,45.84,23244.0,33.6444,33.6518,33.5931,33.6224,23244.0
2015-12-14 15:10:00,45.84,45.87,45.83,45.85,13082.0,33.6224,33.6444,33.6151,33.6298,13082.0
2015-12-14 15:15:00,45.84,45.87,45.81,45.87,17476.0,33.6224,33.6444,33.6004,33.6444,17476.0
2015-12-14 15:20:00,45.88,45.88,45.83,45.86,17962.0,33.6518,33.6518,33.6151,33.6371,17962.0
2015-12-14 15:25:00,45.86,45.87,45.83,45.84,22590.0,33.6371,33.6444,33.6151,33.6224,22590.0
2015-12-14 15:30:00,45.83,45.88,45.82,45.87,42830.0,33.6151,33.6518,33.6078,33.6444,42830.0
2015-12-14 15:35:00,45.87,45.94,45.85,45.91,39672.0,33.6444,33.6958,33.6298,33.6738,39672.0
2015-12-14 15:40:00,45.88,45.92,45.81,45.85,33238.0,33.6518,33.6811,33.6004,33.6298,33238.0
2015-12-14 15:45:00,45.85,45.98,45.85,45.97,74730.0,33.6298,33.7251,33.6298,33.7178,74730.0
2015-12-14 15:50:00,45.95,46.01,45.93,45.99,51436.0,33.7031,33.7471,33.6884,33.7324,51436.0
2015-12-14 15:55:00,45.99,46.0,45.9,45.96,276320.0,33.7324,33.7398,33.6664,33.7104,276320.0
2015-12-15 09:30:00,46.17,46.42,46.07,46.31,21806.0,33.8645,34.0478,33.7911,33.9672,21806.0
2015-12-15 09:35:00,46.31,46.42,46.23,46.42,22540.0,33.9672,34.0478,33.9085,34.0478,22540.0
2015-12-15 09:40:00,46.34,46.44,46.22,46.35,28654.0,33.9892,34.0625,33.9011,33.9965,28654.0
2015-12-15 09:45:00,46.35,46.44,46.35,46.35,17458.0,33.9965,34.0625,33.9965,33.9965,17458.0
2015-12-15 09:50:00,46.39,46.54,46.39,46.46,9434.0,34.0258,34.1359,34.0258,34.0772,9434.0
2015-12-15 09:55:00,46.47,46.54,46.45,46.54,11232.0,34.0845,34.1359,34.0698,34.1359,11232.0
2015-12-15 10:00:00,46.54,46.54,46.45,46.47,16368.0,34.1359,34.1359,34.0698,34.0845,16368.0
2015-12-15 10:05:00,46.45,46.54,46.43,46.54,9216.0,34.0698,34.1359,34.0552,34.1359,9216.0
2015-12-15 10:10:00,46.55,46.59,46.52,46.59,10846.0,34.1432,34.1725,34.1212,34.1725,10846.0
2015-12-15 10:15:00,46.6,46.6,46.47,46.53,14896.0,34.1799,34.1799,34.0845,34.1285,14896.0
2015-12-15 10:20:00,46.52,46.65,46.51,46.6,12410.0,34.1212,34.2165,34.1139,34.1799,12410.0
2015-12-15 10:25:00,46.62,46.65,46.59,46.6,8728.0,34.1945,34.2165,34.1725,34.1799,8728.0
2015-12-15 10:30:00,46.6,46.6,46.5,46.51,11028.0,34.1799,34.1799,34.1065,34.1139,11028.0
2015-12-15 10:35:00,46.5,46.55,46.48,46.55,18660.0,34.1065,34.1432,34.0918,34.1432,18660.0
2015-12-15 10:40:00,46.52,46.59,46.52,46.55,9296.0,34.1212,34.1725,34.1212,34.1432,9296.0
2015-12-15 10:45:00,46.55,46.63,46.54,46.63,11326.0,34.1432,34.2019,34.1359,34.2019,11326.0
2015-12-15 10:50:00,46.61,46.67,46.61,46.61,14454.0,34.1872,34.2312,34.1872,34.1872,14454.0
2015-12-15 10:55:00,46.58,46.59,46.53,46.58,9350.0,34.1652,34.1725,34.1285,34.1652,9350.0
2015-12-15 11:00:00,46.56,46.62,46.56,46.62,11304.0,34.1505,34.1945,34.1505,34.1945,11304.0
2015-12-15 11:05:00,46.63,46.7,46.62,46.69,12210.0,34.2019,34.2532,34.1945,34.2459,12210.0
2015-12-15 11:10:00,46.71,46.79,46.71,46.76,13800.0,34.2605,34.3192,34.2605,34.2972,13800.0
2015-12-15 11:15:00,46.77,46.78,46.72,46.76,14572.0,34.3046,34.3119,34.2679,34.2972,14572.0
2015-12-15 11:20:00,46.76,46.77,46.73,46.74,8718.0,34.2972,34.3046,34.2752,34.2826,8718.0
2015-12-15 11:25:00,46.74,46.74,46.62,46.63,18490.0,34.2826,34.2826,34.1945,34.2019,18490.0
2015-12-15 11:30:00,46.62,46.71,46.62,46.71,22702.0,34.1945,34.2605,34.1945,34.2605,22702.0
2015-12-15 11:35:00,46.71,46.75,46.71,46.74,30274.0,34.2605,34.2899,34.2605,34.2826,30274.0
2015-12-15 11:40:00,46.74,46.75,46.65,46.65,19648.0,34.2826,34.2899,34.2165,34.2165,19648.0
2015-12-15 11:45:00,46.63,46.69,46.63,46.69,6266.0,34.2019,34.2459,34.2019,34.2459,6266.0
2015-12-15 11:50:00,46.69,46.7,46.62,46.62,16336.0,34.2459,34.2532,34.1945,34.1945,16336.0
2015-12-15 11:55:00,46.63,46.69,46.63,46.65,12276.0,34.2019,34.2459,34.2019,34.2165,12276.0
2015-12-15 12:00:00,46.65,46.68,46.63,46.65,17594.0,34.2165,34.2385,34.2019,34.2165,17594.0
2015-12-15 12:05:00,46.66,46.66,46.61,46.63,20134.0,34.2239,34.2239,34.1872,34.2019,20134.0
2015-12-15 12:10:00,46.63,46.65,46.6,46.63,13642.0,34.2019,34.2165,34.1799,34.2019,13642.0
2015-12-15 12:15:00,46.62,46.66,46.62,46.63,6764.0,34.1945,34.2239,34.1945,34.2019,6764.0
2015-12-15 12:20:00,46.63,46.66,46.62,46.65,14774.0,34.2019,34.2239,34.1945,34.2165,14774.0
2015-12-15 12:25:00,46.63,46.65,46.62,46.64,10546.0,34.2019,34.2165,34.1945,34.2092,10546.0
2015-12-15 12:30:00,46.64,46.74,46.64,46.74,26096.0,34.2092,34.2826,34.2092,34.2826,26096.0
2015-12-15 12:35:00,46.74,46.78,46.74,46.76,9968.0,34.2826,34.3119,34.2826,34.2972,9968.0
2015-12-15 12:40:00,46.76,46.81,46.72,46.74,33898.0,34.2972,34.3339,34.2679,34.2826,33898.0
2015-12-15 12:45:00,46.73,46.73,46.65,46.68,13400.0,34.2752,34.2752,34.2165,34.2385,13400.0
2015-12-15 12:50:00,46.66,46.71,46.66,46.67,6868.0,34.2239,34.2605,34.2239,34.2312,6868.0
2015-12-15 12:55:00,46.67,46.67,46.63,46.63,10686.0,34.2312,34.2312,34.2019,34.2019,10686.0
2015-12-15 13:00:00,46.65,46.66,46.6,46.63,32126.0,34.2165,34.2239,34.1799,34.2019,32126.0
2015-12-15 13:05:00,46.63,46.65,46.63,46.63,4424.0,34.2019,34.2165,34.2019,34.2019,4424.0
2015-12-15 13:10:00,46.62,46.66,46.61,46.62,6526.0,34.1945,34.2239,34.1872,34.1945,6526.0
2015-12-15 13:15:00,46.63,46.64,46.61,46.64,6434.0,34.2019,34.2092,34.1872,34.2092,6434.0
2015-12-15 13:20:00,46.62,46.69,46.6,46.67,20636.0,34.1945,34.2459,34.1799,34.2312,20636.0
2015-12-15 13:25:00,46.67,46.68,46.61,46.63,5410.0,34.2312,34.2385,34.1872,34.2019,5410.0
2015-12-15 13:30:00,46.63,46.66,46.62,46.62,8602.0,34.2019,34.2239,34.1945,34.1945,8602.0
2015-12-15 13:35:00,46.61,46.66,46.6,46.63,4266.0,34.1872,34.2239,34.1799,34.2019,4266.0
2015-12-15 13:40:00,46.63,46.66,46.63,46.66,4602.0,34.2019,34.2239,34.2019,34.2239,4602.0
2015-12-15 13:45:00,46.66,46.7,46.66,46.69,4836.0,34.2239,34.2532,34.2239,34.2459,4836.0
2015-12-15 13:50:00,46.7,46.7,46.68,46.7,13042.0,34.2532,34.2532,34.2385,34.2532,13042.0
2015-12-15 13:55:00,46.7,46.73,46.7,46.7,7314.0,34.2532,34.2752,34.2532,34.2532,7314.0
2015-12-15 14:00:00,46.69,46.73,46.69,46.71,3766.0,34.2459,34.2752,34.2459,34.2605,3766.0
2015-12-15 14:05:00,46.71,46.73,46.7,46.71,3744.0,34.2605,34.2752,34.2532,34.2605,3744.0
2015-12-15 14:10:00,46.72,46.72,46.63,46.65,10548.0,34.2679,34.2679,34.2019,34.2165,10548.0
2015-12-15 14:15:00,46.66,46.7,46.66,46.7,5114.0,34.2239,34.2532,34.2239,34.2532,5114.0
2015-12-15 14:20:00,46.69,46.71,46.68,46.68,8126.0,34.2459,34.2605,34.2385,34.2385,8126.0
2015-12-15 14:25:00,46.67,46.7,46.66,46.68,4468.0,34.2312,34.2532,34.2239,34.2385,4468.0
2015-12-15 14:30:00,46.68,46.71,46.67,46.7,10330.0,34.2385,34.2605,34.2312,34.2532,10330.0
2015-12-15 14:35:00,46.7,46.73,46.7,46.71,11318.0,34.2532,34.2752,34.2532,34.2605,11318.0
2015-12-15 14:40:00,46.7,46.76,46.69,46.75,7250.0,34.2532,34.2972,34.2459,34.2899,7250.0
2015-12-15 14:45:00,46.75,46.76,46.67,46.69,7716.0,34.2899,34.2972,34.2312,34.2459,7716.0
2015-12-15 14:50:00,46.69,46.71,46.67,46.68,6408.0,34.2459,34.2605,34.2312,34.2385,6408.0
2015-12-15 14:55:00,46.67,46.69,46.67,46.67,10762.0,34.2312,34.2459,34.2312,34.2312,10762.0
2015-12-15 15:00:00,46.68,46.68,46.62,46.62,12954.0,34.2385,34.2385,34.1945,34.1945,12954.0
2015-12-15 15:05:00,46.6,46.6,46.56,46.57,24238.0,34.1799,34.1799,34.1505,34.1579,24238.0
2015-12-15 15:10:00,46.56,46.56,46.52,46.54,14606.0,34.1505,34.1505,34.1212,34.1359,14606.0
2015-12-15 15:15:00,46.53,46.53,46.49,46.51,14354.0,34.1285,34.1285,34.0992,34.1139,14354.0
2015-12-15 15:20:00,46.51,46.51,46.49,46.49,30470.0,34.1139,34.1139,34.0992,34.0992,30470.0
2015-12-15 15:25:00,46.49,46.51,46.4,46.4,74370.0,34.0992,34.1139,34.0332,34.0332,74370.0
2015-12-15 15:30:00,46.41,46.43,46.37,46.38,52780.0,34.0405,34.0552,34.0112,34.0185,52780.0
2015-12-15 15:35:00,46.38,46.42,46.37,46.39,36060.0,34.0185,34.0478,34.0112,34.0258,36060.0
2015-12-15 15:40:00,46.38,46.39,46.32,46.33,40826.0,34.0185,34.0258,33.9745,33.9818,40826.0
2015-12-15 15:45:00,46.34,46.4,46.34,46.38,58256.0,33.9892,34.0332,33.9892,34.0185,58256.0
2015-12-15 15:50:00,46.37,46.38,46.33,46.38,90806.0,34.0112,34.0185,33.9818,34.0185,90806.0
2015-12-15 15:55:00,46.38,46.41,46.37,46.39,108706.0,34.0185,34.0405,34.0112,34.0258,108706.0
2015-12-16 09:30:00,46.46,46.82,46.38,46.74,18664.0,34.0772,34.3412,34.0185,34.2826,18664.0
2015-12-16 09:35:00,46.74,46.8,46.66,46.77,31600.0,34.2826,34.3266,34.2239,34.3046,31600.0
2015-12-16 09:40:00,46.79,46.96,46.79,46.96,15992.0,34.3192,34.4439,34.3192,34.4439,15992.0
2015-12-16 09:45:00,46.96,47.08,46.94,46.99,19204.0,34.4439,34.5319,34.4292,34.4659,19204.0
2015-12-16 09:50:00,46.95,47.09,46.94,47.05,17238.0,34.4366,34.5393,34.4292,34.5099,17238.0
2015-12-16 09:55:00,47.06,47.09,47.04,47.07,25290.0,34.5173,34.5393,34.5026,34.5246,25290.0
2015-12-16 10:00:00,47.06,47.1,47.02,47.08,32054.0,34.5173,34.5466,34.4879,34.5319,32054.0
2015-12-16 10:05:00,47.09,47.16,47.07,47.15,13400.0,34.5393,34.5906,34.5246,34.5833,13400.0
2015-12-16 10:10:00,47.15,47.23,47.12,47.21,38602.0,34.5833,34.642,34.5613,34.6273,38602.0
2015-12-16 10:15:00,47.21,47.31,47.2,47.31,109488.0,34.6273,34.7006,34.6199,34.7006,109488.0
2015-12-16 10:20:00,47.3,47.42,47.3,47.41,66602.0,34.6933,34.7813,34.6933,34.774,66602.0
2015-12-16 10:25:00,47.4,47.49,47.34,47.47,87774.0,34.7666,34.8327,34.7226,34.818,87774.0
2015-12-16 10:30:00,47.46,47.49,47.32,47.32,106204.0,34.8107,34.8327,34.708,34.708,106204.0
2015-12-16 10:35:00,47.32,47.32,47.12,47.14,25800.0,34.708,34.708,34.5613,34.5759,25800.0
2015-12-16 10:40:00,47.13,47.16,47.07,47.09,26862.0,34.5686,34.5906,34.5246,34.5393,26862.0
2015-12-16 10:45:00,47.08,47.18,47.05,47.18,34058.0,34.5319,34.6053,34.5099,34.6053,34058.0
2015-12-16 10:50:00,47.18,47.24,47.17,47.22,16464.0,34.6053,34.6493,34.5979,34.6346,16464.0
2015-12-16 10:55:00,47.22,47.24,47.19,47.21,11228.0,34.6346,34.6493,34.6126,34.6273,11228.0
2015-12-16 11:00:00,47.18,47.19,47.12,47.13,21466.0,34.6053,34.6126,34.5613,34.5686,21466.0
2015-12-16 11:05:00,47.16,47.22,47.16,47.22,17928.0,34.5906,34.6346,34.5906,34.6346,17928.0
2015-12-16 11:10:00,47.22,47.23,47.15,47.19,19662.0,34.6346,34.642,34.5833,34.6126,19662.0
2015-12-16 11:15:00,47.22,47.27,47.18,47.25,18560.0,34.6346,34.6713,34.6053,34.6566,18560.0
2015-12-16 11:20:00,47.26,47.27,47.19,47.19,17756.0,34.664,34.6713,34.6126,34.6126,17756.0
2015-12-16 11:25:00,47.19,47.27,47.18,47.26,18602.0,34.6126,34.6713,34.6053,34.664,18602.0
2015-12-16 11:30:00,47.26,47.3,47.23,47.3,5202.0,34.664,34.6933,34.642,34.6933,5202.0
2015-12-16 11:35:00,47.29,47.38,47.29,47.35,9772.0,34.686,34.752,34.686,34.73,9772.0
2015-12-16 11:40:00,47.34,47.35,47.24,47.24,17712.0,34.7226,34.73,34.6493,34.6493,17712.0
2015-12-16 11:45:00,47.23,47.34,47.22,47.34,18812.0,34.642,34.7226,34.6346,34.7226,18812.0
2015-12-16 11:50:00,47.32,47.36,47.3,47.36,10070.0,34.708,34.7373,34.6933,34.7373,10070.0
2015-12-16 11:55:00,47.38,47.43,47.37,47.4,10838.0,34.752,34.7886,34.7446,34.7666,10838.0
2015-12-16 12:00:00,47.4,47.41,47.37,47.37,9734.0,34.7666,34.774,34.7446,34.7446,9734.0
2015-12-16 12:05:00,47.36,47.39,47.32,47.39,11352.0,34.7373,34.7593,34.708,34.7593,11352.0
2015-12-16 12:10:00,47.39,47.39,47.31,47.31,9230.0,34.7593,34.7593,34.7006,34.7006,9230.0
2015-12-16 12:15:00,47.31,47.35,47.3,47.35,14600.0,34.7006,34.73,34.6933,34.73,14600.0
2015-12-16 12:20:00,47.38,47.38,47.33,47.35,13104.0,34.752,34.752,34.7153,34.73,13104.0
2015-12-16 12:25:00,47.34,47.36,47.31,47.34,27566.0,34.7226,34.7373,34.7006,34.7226,27566.0
2015-12-16 12:30:00,47.34,47.35,47.29,47.35,50520.0,34.7226,34.73,34.686,34.73,50520.0
2015-12-16 12:35:00,47.35,47.4,47.35,47.38,12354.0,34.73,34.7666,34.73,34.752,12354.0
2015-12-16 12:40:00,47.37,47.41,47.35,47.39,3040.0,34.7446,34.774,34.73,34.7593,3040.0
2015-12-16 12:45:00,47.39,47.41,47.37,47.39,9048.0,34.7593,34.774,34.7446,34.7593,9048.0
2015-12-16 12:50:00,47.38,47.41,47.35,47.39,25638.0,34.752,34.774,34.73,34.7593,25638.0
2015-12-16 12:55:00,47.39,47.42,47.37,47.37,25702.0,34.7593,34.7813,34.7446,34.7446,25702.0
2015-12-16 13:00:00,47.38,47.49,47.38,47.49,35928.0,34.752,34.8327,34.752,34.8327,35928.0
2015-12-16 13:05:00,47.49,47.71,47.49,47.71,120104.0,34.8327,34.994,34.8327,34.994,120104.0
2015-12-16 13:10:00,47.71,47.73,47.51,47.55,46000.0,34.994,35.0087,34.8473,34.8767,46000.0
2015-12-16 13:15:00,47.55,47.58,47.51,47.52,19668.0,34.8767,34.8987,34.8473,34.8547,19668.0
2015-12-16 13:20:00,47.51,47.53,47.4,47.41,19854.0,34.8473,34.862,34.7666,34.774,19854.0
2015-12-16 13:25:00,47.42,47.46,47.4,47.45,7034.0,34.7813,34.8107,34.7666,34.8033,7034.0
2015-12-16 13:30:00,47.45,47.45,47.38,47.4,7980.0,34.8033,34.8033,34.752,34.7666,7980.0
2015-12-16 13:35:00,47.39,47.46,47.39,47.41,9114.0,34.7593,34.8107,34.7593,34.774,9114.0
2015-12-16 13:40:00,47.44,47.44,47.38,47.38,8832.0,34.796,34.796,34.752,34.752,8832.0
2015-12-16 13:45:00,47.38,47.45,47.36,47.45,21426.0,34.752,34.8033,34.7373,34.8033,21426.0
2015-12-16 13:50:00,47.46,47.49,47.44,47.49,16588.0,34.8107,34.8327,34.796,34.8327,16588.0
2015-12-16 13:55:00,47.54,47.74,47.54,47.72,9342.0,34.8693,35.016,34.8693,35.0014,9342.0
2015-12-16 14:00:00,47.73,47.77,47.48,47.69,56894.0,35.0087,35.038,34.8253,34.9794,56894.0
2015-12-16 14:05:00,47.69,47.75,47.6,47.68,20426.0,34.9794,35.0234,34.9133,34.972,20426.0
2015-12-16 14:10:00,47.68,47.73,47.52,47.67,16802.0,34.972,35.0087,34.8547,34.9647,16802.0
2015-12-16 14:15:00,47.68,47.81,47.67,47.72,25082.0,34.972,35.0674,34.9647,35.0014,25082.0
2015-12-16 14:20:00,47.74,47.83,47.73,47.77,31890.0,35.016,35.082,35.0087,35.038,31890.0
2015-12-16 14:25:00,47.77,47.85,47.74,47.81,29204.0,35.038,35.0967,35.016,35.0674,29204.0
2015-12-16 14:30:00,47.77,47.91,47.75,47.91,20566.0,35.038,35.1407,35.0234,35.1407,20566.0
2015-12-16 14:35:00,47.87,47.95,47.81,47.81,19354.0,35.1114,35.1701,35.0674,35.0674,19354.0
2015-12-16 14:40:00,47.81,47.85,47.78,47.83,24356.0,35.0674,35.0967,35.0454,35.082,24356.0
2015-12-16 14:45:00,47.82,47.86,47.8,47.83,28440.0,35.0747,35.104,35.06,35.082,28440.0
2015-12-16 14:50:00,47.85,47.87,47.8,47.87,47532.0,35.0967,35.1114,35.06,35.1114,47532.0
2015-12-16 14:55:00,47.87,48.02,47.86,47.99,38858.0,35.1114,35.2214,35.104,35.1994,38858.0
2015-12-16 15:00:00,47.95,47.99,47.92,47.93,33960.0,35.1701,35.1994,35.1481,35.1554,33960.0
2015-12-16 15:05:00,47.95,47.95,47.85,47.85,31998.0,35.1701,35.1701,35.0967,35.0967,31998.0
2015-12-16 15:10:00,47.85,47.89,47.83,47.83,22070.0,35.0967,35.126,35.082,35.082,22070.0
2015-12-16 15:15:00,47.83,47.86,47.82,47.85,21100.0,35.082,35.104,35.0747,35.0967,21100.0
2015-12-16 15:20:00,47.88,47.92,47.85,47.88,26308.0,35.1187,35.1481,35.0967,35.1187,26308.0
2015-12-16 15:25:00,47.88,47.93,47.87,47.92,26396.0,35.1187,35.1554,35.1114,35.1481,26396.0
2015-12-16 15:30:00,47.93,48.01,47.93,48.01,31054.0,35.1554,35.2141,35.1554,35.2141,31054.0
2015-12-16 15:35:00,48.0,48.06,47.99,48.02,40126.0,35.2067,35.2507,35.1994,35.2214,40126.0
2015-12-16 15:40:00,48.02,48.06,48.02,48.04,67098.0,35.2214,35.2507,35.2214,35.2361,67098.0
2015-12-16 15:45:00,48.02,48.1,48.02,48.1,103924.0,35.2214,35.2801,35.2214,35.2801,103924.0
2015-12-16 15:50:00,48.1,48.13,48.08,48.13,118482.0,35.2801,35.3021,35.2654,35.3021,118482.0
2015-12-16 15:55:00,48.12,48.18,48.11,48.13,312286.0,35.2947,35.3388,35.2874,35.3021,312286.0
2015-12-17 09:30:00,48.15,48.3,48.09,48.22,17582.0,35.3167,35.4268,35.2727,35.3681,17582.0
2015-12-17 09:35:00,48.22,48.39,48.21,48.37,36266.0,35.3681,35.4928,35.3608,35.4781,36266.0
2015-12-17 09:40:00,48.37,48.38,48.15,48.15,30904.0,35.4781,35.4854,35.3167,35.3167,30904.0
2015-12-17 09:45:00,48.18,48.21,48.09,48.1,14024.0,35.3388,35.3608,35.2727,35.2801,14024.0
2015-12-17 09:50:00,48.1,48.13,48.06,48.13,11800.0,35.2801,35.3021,35.2507,35.3021,11800.0
2015-12-17 09:55:00,48.14,48.19,48.11,48.11,9082.0,35.3094,35.3461,35.2874,35.2874,9082.0
2015-12-17 10:00:00,48.1,48.14,48.05,48.11,10412.0,35.2801,35.3094,35.2434,35.2874,10412.0
2015-12-17 10:05:00,48.13,48.13,48.02,48.12,18838.0,35.3021,35.3021,35.2214,35.2947,18838.0
2015-12-17 10:10:00,48.12,48.14,47.96,48.0,20276.0,35.2947,35.3094,35.1774,35.2067,20276.0
2015-12-17 10:15:00,48.02,48.02,47.85,47.88,14992.0,35.2214,35.2214,35.0967,35.1187,14992.0
2015-12-17 10:20:00,47.88,47.97,47.87,47.87,7786.0,35.1187,35.1847,35.1114,35.1114,7786.0
2015-12-17 10:25:00,47.88,47.92,47.87,47.92,7920.0,35.1187,35.1481,35.1114,35.1481,7920.0
2015-12-17 10:30:00,47.94,47.97,47.92,47.96,8680.0,35.1627,35.1847,35.1481,35.1774,8680.0
2015-12-17 10:35:00,47.97,47.97,47.88,47.89,14104.0,35.1847,35.1847,35.1187,35.126,14104.0
2015-12-17 10:40:00,47.88,47.88,47.81,47.85,5600.0,35.1187,35.1187,35.0674,35.0967,5600.0
2015-12-17 10:45:00,47.84,47.89,47.8,47.83,18406.0,35.0894,35.126,35.06,35.082,18406.0
2015-12-17 10:50:00,47.81,47.85,47.77,47.83,12500.0,35.0674,35.0967,35.038,35.082,12500.0
2015-12-17 10:55:00,47.85,47.97,47.83,47.97,14008.0,35.0967,35.1847,35.082,35.1847,14008.0
2015-12-17 11:00:00,47.95,47.96,47.93,47.95,6108.0,35.1701,35.1774,35.1554,35.1701,6108.0
2015-12-17 11:05:00,47.95,47.95,47.81,47.86,13696.0,35.1701,35.1701,35.0674,35.104,13696.0
2015-12-17 11:10:00,47.89,47.89,47.85,47.88,6600.0,35.126,35.126,35.0967,35.1187,6600.0
2015-12-17 11:15:00,47.88,47.9,47.85,47.86,8522.0,35.1187,35.1334,35.0967,35.104,8522.0
2015-12-17 11:20:00,47.85,47.9,47.8,47.89,5652.0,35.0967,35.1334,35.06,35.126,5652.0
2015-12-17 11:25:00,47.87,47.93,47.86,47.92,8366.0,35.1114,35.1554,35.104,35.1481,8366.0
2015-12-17 11:30:00,47.9,47.97,47.88,47.92,9764.0,35.1334,35.1847,35.1187,35.1481,9764.0
2015-12-17 11:35:00,47.93,48.0,47.9,47.99,16904.0,35.1554,35.2067,35.1334,35.1994,16904.0
2015-12-17 11:40:00,48.01,48.01,47.97,48.0,5440.0,35.2141,35.2141,35.1847,35.2067,5440.0
2015-12-17 11:45:00,48.02,48.07,47.98,48.06,8000.0,35.2214,35.2581,35.1921,35.2507,8000.0
2015-12-17 11:50:00,48.06,48.06,48.02,48.04,8600.0,35.2507,35.2507,35.2214,35.2361,8600.0
2015-12-17 11:55:00,48.02,48.05,47.98,48.02,9336.0,35.2214,35.2434,35.1921,35.2214,9336.0
2015-12-17 12:00:00,48.02,48.02,47.94,47.94,11900.0,35.2214,35.2214,35.1627,35.1627,11900.0
2015-12-17 12:05:00,47.92,47.95,47.92,47.95,8008.0,35.1481,35.1701,35.1481,35.1701,8008.0
2015-12-17 12:10:00,47.97,47.98,47.94,47.97,8834.0,35.1847,35.1921,35.1627,35.1847,8834.0
2015-12-17 12:15:00,47.97,48.01,47.97,48.0,6710.0,35.1847,35.2141,35.1847,35.2067,6710.0
2015-12-17 12:20:00,47.99,48.04,47.98,48.02,14002.0,35.1994,35.2361,35.1921,35.2214,14002.0
2015-12-17 12:25:00,47.99,48.08,47.99,48.06,13842.0,35.1994,35.2654,35.1994,35.2507,13842.0
2015-12-17 12:30:00,48.06,48.13,48.05,48.12,8088.0,35.2507,35.3021,35.2434,35.2947,8088.0
2015-12-17 12:35:00,48.1,48.1,48.04,48.06,6400.0,35.2801,35.2801,35.2361,35.2507,6400.0
2015-12-17 12:40:00,48.05,48.05,47.96,48.02,21836.0,35.2434,35.2434,35.1774,35.2214,21836.0
2015-12-17 12:45:00,48.04,48.04,47.98,47.98,2000.0,35.2361,35.2361,35.1921,35.1921,2000.0
2015-12-17 12:50:00,47.99,47.99,47.92,47.96,25056.0,35.1994,35.1994,35.1481,35.1774,25056.0
2015-12-17 12:55:00,47.98,48.1,47.95,48.08,49542.0,35.1921,35.2801,35.1701,35.2654,49542.0
2015-12-17 13:00:00,48.08,48.27,48.08,48.2,102336.0,35.2654,35.4048,35.2654,35.3534,102336.0
2015-12-17 13:05:00,48.2,48.21,48.08,48.17,24252.0,35.3534,35.3608,35.2654,35.3314,24252.0
2015-12-17 13:10:00,48.17,48.22,48.15,48.2,9314.0,35.3314,35.3681,35.3167,35.3534,9314.0
2015-12-17 13:15:00,48.21,48.21,48.17,48.19,4728.0,35.3608,35.3608,35.3314,35.3461,4728.0
2015-12-17 13:20:00,48.18,48.23,48.14,48.23,6580.0,35.3388,35.3754,35.3094,35.3754,6580.0
2015-12-17 13:25:00,48.22,48.22,48.13,48.16,9016.0,35.3681,35.3681,35.3021,35.3241,9016.0
2015-12-17 13:30:00,48.13,48.23,48.13,48.2,5878.0,35.3021,35.3754,35.3021,35.3534,5878.0
2015-12-17 13:35:00,48.19,48.2,48.13,48.2,15722.0,35.3461,35.3534,35.3021,35.3534,15722.0
2015-12-17 13:40:00,48.19,48.21,48.17,48.21,4264.0,35.3461,35.3608,35.3314,35.3608,4264.0
2015-12-17 13:45:00,48.22,48.24,48.18,48.23,12816.0,35.3681,35.3828,35.3388,35.3754,12816.0
2015-12-17 13:50:00,48.24,48.24,48.23,48.24,7028.0,35.3828,35.3828,35.3754,35.3828,7028.0
2015-12-17 13:55:00,48.25,48.27,48.24,48.24,7026.0,35.3901,35.4048,35.3828,35.3828,7026.0
2015-12-17 14:00:00,48.25,48.26,48.21,48.26,7486.0,35.3901,35.3974,35.3608,35.3974,7486.0
2015-12-17 14:05:00,48.27,48.27,48.22,48.27,9566.0,35.4048,35.4048,35.3681,35.4048,9566.0
2015-12-17 14:10:00,48.25,48.26,48.21,48.25,12844.0,35.3901,35.3974,35.3608,35.3901,12844.0
2015-12-17 14:15:00,48.25,48.3,48.25,48.3,11500.0,35.3901,35.4268,35.3901,35.4268,11500.0
2015-12-17 14:20:00,48.3,48.3,48.24,48.25,5600.0,35.4268,35.4268,35.3828,35.3901,5600.0
2015-12-17 14:25:00,48.26,48.31,48.26,48.28,10784.0,35.3974,35.4341,35.3974,35.4121,10784.0
2015-12-17 14:30:00,48.29,48.3,48.27,48.29,5516.0,35.4194,35.4268,35.4048,35.4194,5516.0
2015-12-17 14:35:00,48.27,48.28,48.24,48.27,11400.0,35.4048,35.4121,35.3828,35.4048,11400.0
2015-12-17 14:40:00,48.27,48.31,48.25,48.3,26922.0,35.4048,35.4341,35.3901,35.4268,26922.0
2015-12-17 14:45:00,48.31,48.33,48.24,48.24,20770.0,35.4341,35.4488,35.3828,35.3828,20770.0
2015-12-17 14:50:00,48.24,48.26,48.23,48.26,10558.0,35.3828,35.3974,35.3754,35.3974,10558.0
2015-12-17 14:55:00,48.26,48.27,48.23,48.25,14326.0,35.3974,35.4048,35.3754,35.3901,14326.0
2015-12-17 15:00:00,48.24,48.32,48.24,48.29,45274.0,35.3828,35.4414,35.3828,35.4194,45274.0
2015-12-17 15:05:00,48.29,48.34,48.27,48.3,25406.0,35.4194,35.4561,35.4048,35.4268,25406.0
2015-12-17 15:10:00,48.3,48.32,48.29,48.31,16160.0,35.4268,35.4414,35.4194,35.4341,16160.0
2015-12-17 15:15:00,48.31,48.33,48.3,48.3,19322.0,35.4341,35.4488,35.4268,35.4268,19322.0
2015-12-17 15:20:00,48.3,48.3,48.24,48.27,17788.0,35.4268,35.4268,35.3828,35.4048,17788.0
2015-12-17 15:25:00,48.27,48.33,48.24,48.27,12264.0,35.4048,35.4488,35.3828,35.4048,12264.0
2015-12-17 15:30:00,48.27,48.3,48.24,48.3,24718.0,35.4048,35.4268,35.3828,35.4268,24718.0
2015-12-17 15:35:00,48.29,48.31,48.23,48.25,16956.0,35.4194,35.4341,35.3754,35.3901,16956.0
2015-12-17 15:40:00,48.23,48.26,48.17,48.17,25858.0,35.3754,35.3974,35.3314,35.3314,25858.0
2015-12-17 15:45:00,48.18,48.18,48.13,48.15,43424.0,35.3388,35.3388,35.3021,35.3167,43424.0
2015-12-17 15:50:00,48.15,48.18,48.1,48.12,20488.0,35.3167,35.3388,35.2801,35.2947,20488.0
2015-12-17 15:55:00,48.1,48.1,47.97,47.98,112488.0,35.2801,35.2801,35.1847,35.1921,112488.0
2015-12-18 09:30:00,47.62,47.7,47.45,47.7,406096.0,34.928,34.9867,34.8033,34.9867,406096.0
2015-12-18 09:35:00,47.77,47.77,47.31,47.35,30110.0,35.038,35.038,34.7006,34.73,30110.0
2015-12-18 09:40:00,47.39,47.51,47.35,47.43,72546.0,34.7593,34.8473,34.73,34.7886,72546.0
2015-12-18 09:45:00,47.41,47.47,47.34,47.38,40384.0,34.774,34.818,34.7226,34.752,40384.0
2015-12-18 09:50:00,47.38,47.38,47.21,47.3,16954.0,34.752,34.752,34.6273,34.6933,16954.0
2015-12-18 09:55:00,47.27,47.3,47.24,47.26,7026.0,34.6713,34.6933,34.6493,34.664,7026.0
2015-12-18 10:00:00,47.27,47.29,47.17,47.24,25778.0,34.6713,34.686,34.5979,34.6493,25778.0
2015-12-18 10:05:00,47.2,47.26,47.18,47.2,71948.0,34.6199,34.664,34.6053,34.6199,71948.0
2015-12-18 10:10:00,47.21,47.23,47.16,47.23,7636.0,34.6273,34.642,34.5906,34.642,7636.0
2015-12-18 10:15:00,47.22,47.24,47.17,47.2,19808.0,34.6346,34.6493,34.5979,34.6199,19808.0
2015-12-18 10:20:00,47.21,47.24,47.19,47.21,13622.0,34.6273,34.6493,34.6126,34.6273,13622.0
2015-12-18 10:25:00,47.2,47.23,47.15,47.21,22414.0,34.6199,34.642,34.5833,34.6273,22414.0
2015-12-18 10:30:00,47.2,47.23,47.1,47.13,17184.0,34.6199,34.642,34.5466,34.5686,17184.0
2015-12-18 10:35:00,47.13,47.16,47.1,47.13,34764.0,34.5686,34.5906,34.5466,34.5686,34764.0
2015-12-18 10:40:00,47.12,47.12,47.05,47.08,11864.0,34.5613,34.5613,34.5099,34.5319,11864.0
2015-12-18 10:45:00,47.08,47.12,47.03,47.07,13852.0,34.5319,34.5613,34.4953,34.5246,13852.0
2015-12-18 10:50:00,47.08,47.17,47.08,47.11,6790.0,34.5319,34.5979,34.5319,34.5539,6790.0
2015-12-18 10:55:00,47.13,47.15,47.09,47.13,8534.0,34.5686,34.5833,34.5393,34.5686,8534.0
2015-12-18 11:00:00,47.13,47.16,47.1,47.16,16256.0,34.5686,34.5906,34.5466,34.5906,16256.0
2015-12-18 11:05:00,47.16,47.16,47.1,47.1,22736.0,34.5906,34.5906,34.5466,34.5466,22736.0
2015-12-18 11:10:00,47.1,47.16,47.1,47.13,21728.0,34.5466,34.5906,34.5466,34.5686,21728.0
2015-12-18 11:15:00,47.13,47.16,47.09,47.12,49174.0,34.5686,34.5906,34.5393,34.5613,49174.0
2015-12-18 11:20:00,47.12,47.16,47.09,47.16,24550.0,34.5613,34.5906,34.5393,34.5906,24550.0
2015-12-18 11:25:00,47.17,47.17,47.12,47.13,20674.0,34.5979,34.5979,34.5613,34.5686,20674.0
2015-12-18 11:30:00,47.13,47.21,47.11,47.19,18024.0,34.5686,34.6273,34.5539,34.6126,18024.0
2015-12-18 11:35:00,47.18,47.24,47.15,47.23,9246.0,34.6053,34.6493,34.5833,34.642,9246.0
2015-12-18 11:40:00,47.24,47.24,47.14,47.17,93676.0,34.6493,34.6493,34.5759,34.5979,93676.0
2015-12-18 11:45:00,47.17,47.23,47.17,47.2,79614.0,34.5979,34.642,34.5979,34.6199,79614.0
2015-12-18 11:50:00,47.18,47.27,47.18,47.24,9324.0,34.6053,34.6713,34.6053,34.6493,9324.0
2015-12-18 11:55:00,47.25,47.26,47.22,47.22,14916.0,34.6566,34.664,34.6346,34.6346,14916.0
2015-12-18 12:00:00,47.2,47.22,47.15,47.17,24492.0,34.6199,34.6346,34.5833,34.5979,24492.0
2015-12-18 12:05:00,47.17,47.21,47.13,47.17,22512.0,34.5979,34.6273,34.5686,34.5979,22512.0
2015-12-18 12:10:00,47.18,47.19,47.15,47.15,10806.0,34.6053,34.6126,34.5833,34.5833,10806.0
2015-12-18 12:15:00,47.16,47.21,47.13,47.15,29320.0,34.5906,34.6273,34.5686,34.5833,29320.0
2015-12-18 12:20:00,47.15,47.22,47.15,47.19,18744.0,34.5833,34.6346,34.5833,34.6126,18744.0
2015-12-18 12:25:00,47.19,47.27,47.19,47.24,14768.0,34.6126,34.6713,34.6126,34.6493,14768.0
2015-12-18 12:30:00,47.26,47.29,47.22,47.29,15602.0,34.664,34.686,34.6346,34.686,15602.0
2015-12-18 12:35:00,47.24,47.28,47.24,47.28,11382.0,34.6493,34.6786,34.6493,34.6786,11382.0
2015-12-18 12:40:00,47.31,47.37,47.29,47.36,2600.0,34.7006,34.7446,34.686,34.7373,2600.0
2015-12-18 12:45:00,47.37,47.42,47.35,47.37,25896.0,34.7446,34.7813,34.73,34.7446,25896.0
2015-12-18 12:50:00,47.37,47.37,47.31,47.34,4788.0,34.7446,34.7446,34.7006,34.7226,4788.0
2015-12-18 12:55:00,47.35,47.35,47.32,47.34,3322.0,34.73,34.73,34.708,34.7226,3322.0
2015-12-18 13:00:00,47.35,47.38,47.32,47.36,8276.0,34.73,34.752,34.708,34.7373,8276.0
2015-12-18 13:05:00,47.37,47.44,47.37,47.42,6828.0,34.7446,34.796,34.7446,34.7813,6828.0
2015-12-18 13:10:00,47.42,47.44,47.38,47.4,3204.0,34.7813,34.796,34.752,34.7666,3204.0
2015-12-18 13:15:00,47.37,47.4,47.35,47.38,4130.0,34.7446,34.7666,34.73,34.752,4130.0
2015-12-18 13:20:00,47.38,47.38,47.34,47.37,4600.0,34.752,34.752,34.7226,34.7446,4600.0
2015-12-18 13:25:00,47.35,47.42,47.35,47.4,5748.0,34.73,34.7813,34.73,34.7666,5748.0
2015-12-18 13:30:00,47.41,47.45,47.38,47.42,6946.0,34.774,34.8033,34.752,34.7813,6946.0
2015-12-18 13:35:00,47.43,47.43,47.35,47.36,6696.0,34.7886,34.7886,34.73,34.7373,6696.0
2015-12-18 13:40:00,47.38,47.44,47.38,47.43,6740.0,34.752,34.796,34.752,34.7886,6740.0
2015-12-18 13:45:00,47.43,47.43,47.35,47.38,3096.0,34.7886,34.7886,34.73,34.752,3096.0
2015-12-18 13:50:00,47.38,47.49,47.38,47.47,18182.0,34.752,34.8327,34.752,34.818,18182.0
2015-12-18 13:55:00,47.45,47.48,47.44,47.44,7506.0,34.8033,34.8253,34.796,34.796,7506.0
2015-12-18 14:00:00,47.45,47.51,47.45,47.48,7394.0,34.8033,34.8473,34.8033,34.8253,7394.0
2015-12-18 14:05:00,47.49,47.56,47.49,47.55,5338.0,34.8327,34.884,34.8327,34.8767,5338.0
2015-12-18 14:10:00,47.54,47.58,47.49,47.49,6000.0,34.8693,34.8987,34.8327,34.8327,6000.0
2015-12-18 14:15:00,47.49,47.52,47.47,47.52,11218.0,34.8327,34.8547,34.818,34.8547,11218.0
2015-12-18 14:20:00,47.53,47.59,47.52,47.59,6400.0,34.862,34.906,34.8547,34.906,6400.0
2015-12-18 14:25:00,47.6,47.61,47.57,47.6,7090.0,34.9133,34.9207,34.8913,34.9133,7090.0
2015-12-18 14:30:00,47.6,47.63,47.58,47.62,8630.0,34.9133,34.9353,34.8987,34.928,8630.0
2015-12-18 14:35:00,47.63,47.63,47.57,47.6,12680.0,34.9353,34.9353,34.8913,34.9133,12680.0
2015-12-18 14:40:00,47.6,47.63,47.56,47.58,14326.0,34.9133,34.9353,34.884,34.8987,14326.0
2015-12-18 14:45:00,47.57,47.6,47.57,47.59,17342.0,34.8913,34.9133,34.8913,34.906,17342.0
2015-12-18 14:50:00,47.58,47.63,47.58,47.6,16584.0,34.8987,34.9353,34.8987,34.9133,16584.0
2015-12-18 14:55:00,47.59,47.63,47.57,47.59,39836.0,34.906,34.9353,34.8913,34.906,39836.0
2015-12-18 15:00:00,47.57,47.63,47.57,47.59,38092.0,34.8913,34.9353,34.8913,34.906,38092.0
2015-12-18 15:05:00,47.59,47.65,47.58,47.65,8470.0,34.906,34.95,34.8987,34.95,8470.0
2015-12-18 15:10:00,47.63,47.63,47.57,47.58,9694.0,34.9353,34.9353,34.8913,34.8987,9694.0
2015-12-18 15:15:00,47.56,47.57,47.49,47.52,40942.0,34.884,34.8913,34.8327,34.8547,40942.0
2015-12-18 15:20:00,47.52,47.56,47.51,47.56,38600.0,34.8547,34.884,34.8473,34.884,38600.0
2015-12-18 15:25:00,47.56,47.58,47.52,47.55,21400.0,34.884,34.8987,34.8547,34.8767,21400.0
2015-12-18 15:30:00,47.55,47.59,47.52,47.56,24592.0,34.8767,34.906,34.8547,34.884,24592.0
2015-12-18 15:35:00,47.56,47.57,47.51,47.52,42782.0,34.884,34.8913,34.8473,34.8547,42782.0
2015-12-18 15:40:00,47.54,47.56,47.51,47.55,97560.0,34.8693,34.884,34.8473,34.8767,97560.0
2015-12-18 15:45:00,47.5,47.51,47.35,47.35,52462.0,34.84,34.8473,34.73,34.73,52462.0
2015-12-18 15:50:00,47.34,47.37,47.26,47.26,92324.0,34.7226,34.7446,34.664,34.664,92324.0
2015-12-18 15:55:00,47.26,47.32,47.19,47.2,335286.0,34.664,34.708,34.6126,34.6199,335286.0
2015-12-21 09:30:00,47.46,47.56,47.2,47.44,23764.0,34.8107,34.884,34.6199,34.796,23764.0
2015-12-21 09:35:00,47.37,47.42,47.29,47.29,8050.0,34.7446,34.7813,34.686,34.686,8050.0
2015-12-21 09:40:00,47.29,47.42,47.27,47.4,11916.0,34.686,34.7813,34.6713,34.7666,11916.0
2015-12-21 09:45:00,47.41,47.47,47.35,47.44,8008.0,34.774,34.818,34.73,34.796,8008.0
2015-12-21 09:50:00,47.44,47.46,47.38,47.4,9216.0,34.796,34.8107,34.752,34.7666,9216.0
2015-12-21 09:55:00,47.41,47.43,47.35,47.4,11178.0,34.774,34.7886,34.73,34.7666,11178.0
2015-12-21 10:00:00,47.41,47.52,47.4,47.52,27440.0,34.774,34.8547,34.7666,34.8547,27440.0
2015-12-21 10:05:00,47.51,47.63,47.5,47.63,35228.0,34.8473,34.9353,34.84,34.9353,35228.0
2015-12-21 10:10:00,47.63,47.65,47.57,47.59,11200.0,34.9353,34.95,34.8913,34.906,11200.0
2015-12-21 10:15:00,47.62,47.62,47.46,47.48,96868.0,34.928,34.928,34.8107,34.8253,96868.0
2015-12-21 10:20:00,47.48,47.51,47.32,47.4,39502.0,34.8253,34.8473,34.708,34.7666,39502.0
2015-12-21 10:25:00,47.38,47.44,47.29,47.43,25238.0,34.752,34.796,34.686,34.7886,25238.0
2015-12-21 10:30:00,47.45,47.49,47.38,47.41,12304.0,34.8033,34.8327,34.752,34.774,12304.0
2015-12-21 10:35:00,47.43,47.44,47.36,47.4,12448.0,34.7886,34.796,34.7373,34.7666,12448.0
2015-12-21 10:40:00,47.4,47.41,47.35,47.36,15950.0,34.7666,34.774,34.73,34.7373,15950.0
2015-12-21 10:45:00,47.37,47.4,47.3,47.3,13002.0,34.7446,34.7666,34.6933,34.6933,13002.0
2015-12-21 10:50:00,47.3,47.3,47.22,47.26,14864.0,34.6933,34.6933,34.6346,34.664,14864.0
2015-12-21 10:55:00,47.24,47.27,47.15,47.17,16754.0,34.6493,34.6713,34.5833,34.5979,16754.0
2015-12-21 11:00:00,47.16,47.18,47.05,47.05,37162.0,34.5906,34.6053,34.5099,34.5099,37162.0
2015-12-21 11:05:00,47.04,47.11,47.03,47.08,9322.0,34.5026,34.5539,34.4953,34.5319,9322.0
2015-12-21 11:10:00,47.1,47.17,47.1,47.15,12384.0,34.5466,34.5979,34.5466,34.5833,12384.0
2015-12-21 11:15:00,47.15,47.21,47.13,47.16,7404.0,34.5833,34.6273,34.5686,34.5906,7404.0
2015-12-21 11:20:00,47.16,47.16,47.07,47.07,6358.0,34.5906,34.5906,34.5246,34.5246,6358.0
2015-12-21 11:25:00,47.06,47.09,47.01,47.09,8200.0,34.5173,34.5393,34.4806,34.5393,8200.0
2015-12-21 11:30:00,47.1,47.1,46.95,46.96,7674.0,34.5466,34.5466,34.4366,34.4439,7674.0
2015-12-21 11:35:00,46.95,46.99,46.91,46.93,14116.0,34.4366,34.4659,34.4072,34.4219,14116.0
2015-12-21 11:40:00,46.95,46.95,46.83,46.84,21630.0,34.4366,34.4366,34.3486,34.3559,21630.0
2015-12-21 11:45:00,46.85,46.87,46.82,46.83,7680.0,34.3632,34.3779,34.3412,34.3486,7680.0
2015-12-21 11:50:00,46.84,46.93,46.83,46.89,15794.0,34.3559,34.4219,34.3486,34.3926,15794.0
2015-12-21 11:55:00,46.9,46.96,46.9,46.94,8400.0,34.3999,34.4439,34.3999,34.4292,8400.0
2015-12-21 12:00:00,46.95,46.95,46.87,46.88,15402.0,34.4366,34.4366,34.3779,34.3852,15402.0
2015-12-21 12:05:00,46.88,46.92,46.88,46.9,5200.0,34.3852,34.4146,34.3852,34.3999,5200.0
2015-12-21 12:10:00,46.91,46.94,46.91,46.92,4400.0,34.4072,34.4292,34.4072,34.4146,4400.0
2015-12-21 12:15:00,46.93,46.93,46.85,46.88,11676.0,34.4219,34.4219,34.3632,34.3852,11676.0
2015-12-21 12:20:00,46.88,46.9,46.87,46.88,4608.0,34.3852,34.3999,34.3779,34.3852,4608.0
2015-12-21 12:25:00,46.9,46.9,46.83,46.84,5200.0,34.3999,34.3999,34.3486,34.3559,5200.0
2015-12-21 12:30:00,46.83,46.87,46.82,46.84,18014.0,34.3486,34.3779,34.3412,34.3559,18014.0
2015-12-21 12:35:00,46.83,46.88,46.83,46.85,5800.0,34.3486,34.3852,34.3486,34.3632,5800.0
2015-12-21 12:40:00,46.86,46.88,46.85,46.88,3000.0,34.3706,34.3852,34.3632,34.3852,3000.0
2015-12-21 12:45:00,46.88,46.91,46.88,46.9,7656.0,34.3852,34.4072,34.3852,34.3999,7656.0
2015-12-21 12:50:00,46.91,46.99,46.91,46.99,9216.0,34.4072,34.4659,34.4072,34.4659,9216.0
2015-12-21 12:55:00,46.99,47.0,46.98,46.99,3746.0,34.4659,34.4733,34.4586,34.4659,3746.0
2015-12-21 13:00:00,46.99,46.99,46.95,46.96,4908.0,34.4659,34.4659,34.4366,34.4439,4908.0
2015-12-21 13:05:00,46.93,46.96,46.92,46.96,8474.0,34.4219,34.4439,34.4146,34.4439,8474.0
2015-12-21 13:10:00,46.96,46.99,46.96,46.98,9760.0,34.4439,34.4659,34.4439,34.4586,9760.0
2015-12-21 13:15:00,46.97,47.0,46.96,46.99,16628.0,34.4513,34.4733,34.4439,34.4659,16628.0
2015-12-21 13:20:00,46.99,47.04,46.99,47.03,25236.0,34.4659,34.5026,34.4659,34.4953,25236.0
2015-12-21 13:25:00,47.04,47.12,47.04,47.1,39806.0,34.5026,34.5613,34.5026,34.5466,39806.0
2015-12-21 13:30:00,47.12,47.15,47.1,47.14,10200.0,34.5613,34.5833,34.5466,34.5759,10200.0
2015-12-21 13:35:00,47.14,47.16,47.13,47.15,7464.0,34.5759,34.5906,34.5686,34.5833,7464.0
2015-12-21 13:40:00,47.15,47.15,47.13,47.15,2710.0,34.5833,34.5833,34.5686,34.5833,2710.0
2015-12-21 13:45:00,47.14,47.2,47.13,47.2,14960.0,34.5759,34.6199,34.5686,34.6199,14960.0
2015-12-21 13:50:00,47.2,47.23,47.18,47.18,10214.0,34.6199,34.642,34.6053,34.6053,10214.0
2015-12-21 13:55:00,47.18,47.19,47.18,47.18,5200.0,34.6053,34.6126,34.6053,34.6053,5200.0
2015-12-21 14:00:00,47.2,47.25,47.2,47.24,9200.0,34.6199,34.6566,34.6199,34.6493,9200.0
2015-12-21 14:05:00,47.24,47.24,47.2,47.21,12386.0,34.6493,34.6493,34.6199,34.6273,12386.0
2015-12-21 14:10:00,47.21,47.23,47.19,47.2,11854.0,34.6273,34.642,34.6126,34.6199,11854.0
2015-12-21 14:15:00,47.2,47.21,47.16,47.18,11056.0,34.6199,34.6273,34.5906,34.6053,11056.0
2015-12-21 14:20:00,47.18,47.21,47.15,47.17,7568.0,34.6053,34.6273,34.5833,34.5979,7568.0
2015-12-21 14:25:00,47.18,47.18,47.12,47.13,9376.0,34.6053,34.6053,34.5613,34.5686,9376.0
2015-12-21 14:30:00,47.12,47.13,47.09,47.1,8472.0,34.5613,34.5686,34.5393,34.5466,8472.0
2015-12-21 14:35:00,47.1,47.12,47.05,47.06,7382.0,34.5466,34.5613,34.5099,34.5173,7382.0
2015-12-21 14:40:00,47.05,47.05,47.02,47.02,8290.0,34.5099,34.5099,34.4879,34.4879,8290.0
2015-12-21 14:45:00,47.02,47.05,47.0,47.05,6840.0,34.4879,34.5099,34.4733,34.5099,6840.0
2015-12-21 14:50:00,47.04,47.05,47.0,47.01,11452.0,34.5026,34.5099,34.4733,34.4806,11452.0
2015-12-21 14:55:00,47.02,47.04,46.98,47.04,16966.0,34.4879,34.5026,34.4586,34.5026,16966.0
2015-12-21 15:00:00,47.03,47.09,47.01,47.07,14050.0,34.4953,34.5393,34.4806,34.5246,14050.0
2015-12-21 15:05:00,47.08,47.08,47.0,47.01,15200.0,34.5319,34.5319,34.4733,34.4806,15200.0
2015-12-21 15:10:00,47.01,47.04,46.99,47.01,9212.0,34.4806,34.5026,34.4659,34.4806,9212.0
2015-12-21 15:15:00,47.0,47.01,46.94,46.97,13274.0,34.4733,34.4806,34.4292,34.4513,13274.0
2015-12-21 15:20:00,46.97,47.0,46.9,46.9,16296.0,34.4513,34.4733,34.3999,34.3999,16296.0
2015-12-21 15:25:00,46.9,46.91,46.86,46.88,33292.0,34.3999,34.4072,34.3706,34.3852,33292.0
2015-12-21 15:30:00,46.88,46.95,46.85,46.85,47276.0,34.3852,34.4366,34.3632,34.3632,47276.0
2015-12-21 15:35:00,46.85,46.92,46.84,46.92,40150.0,34.3632,34.4146,34.3559,34.4146,40150.0
2015-12-21 15:40:00,46.9,46.95,46.88,46.91,49158.0,34.3999,34.4366,34.3852,34.4072,49158.0
2015-12-21 15:45:00,46.91,46.96,46.89,46.93,83340.0,34.4072,34.4439,34.3926,34.4219,83340.0
2015-12-21 15:50:00,46.93,46.99,46.93,46.98,87384.0,34.4219,34.4659,34.4219,34.4586,87384.0
2015-12-21 15:55:00,46.98,47.09,46.98,47.08,221728.0,34.4586,34.5393,34.4586,34.5319,221728.0
2015-12-22 09:30:00,47.21,47.21,47.0,47.15,19554.0,34.6273,34.6273,34.4733,34.5833,19554.0
2015-12-22 09:35:00,47.12,47.12,46.98,47.09,9640.0,34.5613,34.5613,34.4586,34.5393,9640.0
2015-12-22 09:40:00,47.01,47.1,46.96,46.99,9044.0,34.4806,34.5466,34.4439,34.4659,9044.0
2015-12-22 09:45:00,47.01,47.01,46.9,46.92,2988.0,34.4806,34.4806,34.3999,34.4146,2988.0
2015-12-22 09:50:00,46.92,46.92,46.84,46.87,7088.0,34.4146,34.4146,34.3559,34.3779,7088.0
2015-12-22 09:55:00,46.85,46.96,46.84,46.94,54418.0,34.3632,34.4439,34.3559,34.4292,54418.0
2015-12-22 10:00:00,46.94,46.96,46.88,46.89,18802.0,34.4292,34.4439,34.3852,34.3926,18802.0
2015-12-22 10:05:00,46.91,46.94,46.88,46.93,16454.0,34.4072,34.4292,34.3852,34.4219,16454.0
2015-12-22 10:10:00,46.95,46.95,46.83,46.83,35836.0,34.4366,34.4366,34.3486,34.3486,35836.0
2015-12-22 10:15:00,46.81,46.81,46.68,46.74,23886.0,34.3339,34.3339,34.2385,34.2826,23886.0
2015-12-22 10:20:00,46.73,46.73,46.66,46.68,20504.0,34.2752,34.2752,34.2239,34.2385,20504.0
2015-12-22 10:25:00,46.64,46.66,46.6,46.63,41442.0,34.2092,34.2239,34.1799,34.2019,41442.0
2015-12-22 10:30:00,46.63,46.66,46.58,46.6,51926.0,34.2019,34.2239,34.1652,34.1799,51926.0
2015-12-22 10:35:00,46.6,46.77,46.6,46.77,25014.0,34.1799,34.3046,34.1799,34.3046,25014.0
2015-12-22 10:40:00,46.79,46.83,46.63,46.66,29228.0,34.3192,34.3486,34.2019,34.2239,29228.0
2015-12-22 10:45:00,46.66,46.71,46.65,46.68,13588.0,34.2239,34.2605,34.2165,34.2385,13588.0
2015-12-22 10:50:00,46.67,46.77,46.67,46.76,19706.0,34.2312,34.3046,34.2312,34.2972,19706.0
2015-12-22 10:55:00,46.76,46.79,46.68,46.73,30102.0,34.2972,34.3192,34.2385,34.2752,30102.0
2015-12-22 11:00:00,46.75,46.75,46.66,46.68,16228.0,34.2899,34.2899,34.2239,34.2385,16228.0
2015-12-22 11:05:00,46.67,46.73,46.67,46.72,13164.0,34.2312,34.2752,34.2312,34.2679,13164.0
2015-12-22 11:10:00,46.74,46.76,46.7,46.73,11926.0,34.2826,34.2972,34.2532,34.2752,11926.0
2015-12-22 11:15:00,46.71,46.71,46.67,46.68,9058.0,34.2605,34.2605,34.2312,34.2385,9058.0
2015-12-22 11:20:00,46.68,46.68,46.6,46.64,30018.0,34.2385,34.2385,34.1799,34.2092,30018.0
2015-12-22 11:25:00,46.65,46.71,46.59,46.7,17284.0,34.2165,34.2605,34.1725,34.2532,17284.0
2015-12-22 11:30:00,46.69,46.76,46.69,46.72,15800.0,34.2459,34.2972,34.2459,34.2679,15800.0
2015-12-22 11:35:00,46.74,46.85,46.74,46.82,13198.0,34.2826,34.3632,34.2826,34.3412,13198.0
2015-12-22 11:40:00,46.8,46.87,46.79,46.83,10582.0,34.3266,34.3779,34.3192,34.3486,10582.0
2015-12-22 11:45:00,46.84,46.87,46.77,46.8,8920.0,34.3559,34.3779,34.3046,34.3266,8920.0
2015-12-22 11:50:00,46.8,46.82,46.73,46.73,17466.0,34.3266,34.3412,34.2752,34.2752,17466.0
2015-12-22 11:55:00,46.73,46.79,46.71,46.76,12206.0,34.2752,34.3192,34.2605,34.2972,12206.0
2015-12-22 12:00:00,46.77,46.77,46.69,46.72,13896.0,34.3046,34.3046,34.2459,34.2679,13896.0
2015-12-22 12:05:00,46.71,46.81,46.71,46.79,11100.0,34.2605,34.3339,34.2605,34.3192,11100.0
2015-12-22 12:10:00,46.77,46.77,46.74,46.74,16338.0,34.3046,34.3046,34.2826,34.2826,16338.0
2015-12-22 12:15:00,46.75,46.85,46.75,46.82,16352.0,34.2899,34.3632,34.2899,34.3412,16352.0
2015-12-22 12:20:00,46.81,46.81,46.71,46.74,10580.0,34.3339,34.3339,34.2605,34.2826,10580.0
2015-12-22 12:25:00,46.74,46.77,46.73,46.77,8314.0,34.2826,34.3046,34.2752,34.3046,8314.0
2015-12-22 12:30:00,46.76,46.76,46.71,46.74,11776.0,34.2972,34.2972,34.2605,34.2826,11776.0
2015-12-22 12:35:00,46.74,46.77,46.72,46.73,17244.0,34.2826,34.3046,34.2679,34.2752,17244.0
2015-12-22 12:40:00,46.74,46.79,46.72,46.77,12362.0,34.2826,34.3192,34.2679,34.3046,12362.0
2015-12-22 12:45:00,46.78,46.82,46.76,46.76,9466.0,34.3119,34.3412,34.2972,34.2972,9466.0
2015-12-22 12:50:00,46.76,46.83,46.76,46.83,14944.0,34.2972,34.3486,34.2972,34.3486,14944.0
2015-12-22 12:55:00,46.84,46.88,46.83,46.84,19162.0,34.3559,34.3852,34.3486,34.3559,19162.0
2015-12-22 13:00:00,46.82,46.84,46.79,46.83,15684.0,34.3412,34.3559,34.3192,34.3486,15684.0
2015-12-22 13:05:00,46.82,46.85,46.79,46.79,21328.0,34.3412,34.3632,34.3192,34.3192,21328.0
2015-12-22 13:10:00,46.8,46.81,46.74,46.79,16300.0,34.3266,34.3339,34.2826,34.3192,16300.0
2015-12-22 13:15:00,46.8,46.81,46.77,46.8,6934.0,34.3266,34.3339,34.3046,34.3266,6934.0
2015-12-22 13:20:00,46.79,46.81,46.73,46.73,8866.0,34.3192,34.3339,34.2752,34.2752,8866.0
2015-12-22 13:25:00,46.73,46.79,46.72,46.73,15990.0,34.2752,34.3192,34.2679,34.2752,15990.0
2015-12-22 13:30:00,46.72,46.73,46.6,46.63,20634.0,34.2679,34.2752,34.1799,34.2019,20634.0
2015-12-22 13:35:00,46.64,46.65,46.6,46.62,10494.0,34.2092,34.2165,34.1799,34.1945,10494.0
2015-12-22 13:40:00,46.62,46.63,46.59,46.6,9600.0,34.1945,34.2019,34.1725,34.1799,9600.0
2015-12-22 13:45:00,46.6,46.7,46.6,46.7,10066.0,34.1799,34.2532,34.1799,34.2532,10066.0
2015-12-22 13:50:00,46.7,46.8,46.7,46.78,9168.0,34.2532,34.3266,34.2532,34.3119,9168.0
2015-12-22 13:55:00,46.78,46.8,46.76,46.79,13688.0,34.3119,34.3266,34.2972,34.3192,13688.0
2015-12-22 14:00:00,46.79,46.79,46.71,46.71,17830.0,34.3192,34.3192,34.2605,34.2605,17830.0
2015-12-22 14:05:00,46.71,46.74,46.71,46.73,20474.0,34.2605,34.2826,34.2605,34.2752,20474.0
2015-12-22 14:10:00,46.74,46.75,46.7,46.72,23044.0,34.2826,34.2899,34.2532,34.2679,23044.0
2015-12-22 14:15:00,46.72,46.76,46.7,46.7,12432.0,34.2679,34.2972,34.2532,34.2532,12432.0
2015-12-22 14:20:00,46.72,46.77,46.71,46.76,11276.0,34.2679,34.3046,34.2605,34.2972,11276.0
2015-12-22 14:25:00,46.74,46.76,46.72,46.74,16728.0,34.2826,34.2972,34.2679,34.2826,16728.0
2015-12-22 14:30:00,46.73,46.74,46.67,46.67,24182.0,34.2752,34.2826,34.2312,34.2312,24182.0
2015-12-22 14:35:00,46.68,46.7,46.63,46.69,29998.0,34.2385,34.2532,34.2019,34.2459,29998.0
2015-12-22 14:40:00,46.68,46.76,46.66,46.74,35612.0,34.2385,34.2972,34.2239,34.2826,35612.0
2015-12-22 14:45:00,46.73,46.75,46.69,46.7,21566.0,34.2752,34.2899,34.2459,34.2532,21566.0
2015-12-22 14:50:00,46.71,46.74,46.69,46.71,22132.0,34.2605,34.2826,34.2459,34.2605,22132.0
2015-12-22 14:55:00,46.72,46.79,46.7,46.78,28564.0,34.2679,34.3192,34.2532,34.3119,28564.0
2015-12-22 15:00:00,46.78,46.86,46.78,46.85,14932.0,34.3119,34.3706,34.3119,34.3632,14932.0
2015-12-22 15:05:00,46.86,46.9,46.85,46.85,27134.0,34.3706,34.3999,34.3632,34.3632,27134.0
2015-12-22 15:10:00,46.84,46.91,46.83,46.9,24848.0,34.3559,34.4072,34.3486,34.3999,24848.0
2015-12-22 15:15:00,46.9,46.97,46.9,46.94,21298.0,34.3999,34.4513,34.3999,34.4292,21298.0
2015-12-22 15:20:00,46.96,47.02,46.94,47.02,21382.0,34.4439,34.4879,34.4292,34.4879,21382.0
2015-12-22 15:25:00,47.02,47.04,47.01,47.03,17450.0,34.4879,34.5026,34.4806,34.4953,17450.0
2015-12-22 15:30:00,47.02,47.11,47.02,47.1,22652.0,34.4879,34.5539,34.4879,34.5466,22652.0
2015-12-22 15:35:00,47.09,47.1,47.0,47.01,28128.0,34.5393,34.5466,34.4733,34.4806,28128.0
2015-12-22 15:40:00,47.01,47.01,46.9,46.9,27158.0,34.4806,34.4806,34.3999,34.3999,27158.0
2015-12-22 15:45:00,46.9,46.95,46.89,46.95,42340.0,34.3999,34.4366,34.3926,34.4366,42340.0
2015-12-22 15:50:00,46.95,46.98,46.91,46.97,33224.0,34.4366,34.4586,34.4072,34.4513,33224.0
2015-12-22 15:55:00,46.98,46.98,46.94,46.97,47314.0,34.4586,34.4586,34.4292,34.4513,47314.0
2015-12-23 09:30:00,46.8,46.97,46.8,46.96,34158.0,34.5755,34.7011,34.5755,34.6937,34158.0
2015-12-23 09:35:00,46.94,47.16,46.94,47.1,19100.0,34.6789,34.8414,34.6789,34.7971,19100.0
2015-12-23 09:40:00,47.09,47.21,47.08,47.08,7916.0,34.7897,34.8784,34.7823,34.7823,7916.0
2015-12-23 09:45:00,47.12,47.15,47.08,47.15,4000.0,34.8119,34.834,34.7823,34.834,4000.0
2015-12-23 09:50:00,47.15,47.21,47.14,47.21,3000.0,34.834,34.8784,34.8266,34.8784,3000.0
2015-12-23 09:55:00,47.23,47.33,47.22,47.33,9550.0,34.8931,34.967,34.8858,34.967,9550.0
2015-12-23 10:00:00,47.32,47.35,47.28,47.35,9766.0,34.9596,34.9818,34.9301,34.9818,9766.0
2015-12-23 10:05:00,47.32,47.35,47.27,47.27,7242.0,34.9596,34.9818,34.9227,34.9227,7242.0
2015-12-23 10:10:00,47.26,47.27,47.17,47.18,12342.0,34.9153,34.9227,34.8488,34.8562,12342.0
2015-12-23 10:15:00,47.17,47.24,47.17,47.21,35774.0,34.8488,34.9005,34.8488,34.8784,35774.0
2015-12-23 10:20:00,47.21,47.24,47.19,47.19,14988.0,34.8784,34.9005,34.8636,34.8636,14988.0
2015-12-23 10:25:00,47.19,47.24,47.19,47.24,15740.0,34.8636,34.9005,34.8636,34.9005,15740.0
2015-12-23 10:30:00,47.24,47.3,47.24,47.3,20600.0,34.9005,34.9449,34.9005,34.9449,20600.0
2015-12-23 10:35:00,47.3,47.35,47.3,47.35,12000.0,34.9449,34.9818,34.9449,34.9818,12000.0
2015-12-23 10:40:00,47.35,47.46,47.35,47.44,28020.0,34.9818,35.0631,34.9818,35.0483,28020.0
2015-12-23 10:45:00,47.45,47.45,47.42,47.45,34580.0,35.0557,35.0557,35.0335,35.0557,34580.0
2015-12-23 10:50:00,47.45,47.45,47.42,47.45,27836.0,35.0557,35.0557,35.0335,35.0557,27836.0
2015-12-23 10:55:00,47.44,47.47,47.44,47.45,54980.0,35.0483,35.0704,35.0483,35.0557,54980.0
2015-12-23 11:00:00,47.45,47.58,47.43,47.54,39154.0,35.0557,35.1517,35.0409,35.1222,39154.0
2015-12-23 11:05:00,47.54,47.57,47.54,47.57,7800.0,35.1222,35.1443,35.1222,35.1443,7800.0
2015-12-23 11:10:00,47.58,47.63,47.57,47.63,9628.0,35.1517,35.1887,35.1443,35.1887,9628.0
2015-12-23 11:15:00,47.63,47.63,47.6,47.62,4282.0,35.1887,35.1887,35.1665,35.1813,4282.0
2015-12-23 11:20:00,47.62,47.63,47.58,47.62,8080.0,35.1813,35.1887,35.1517,35.1813,8080.0
2015-12-23 11:25:00,47.62,47.7,47.61,47.66,4800.0,35.1813,35.2404,35.1739,35.2108,4800.0
2015-12-23 11:30:00,47.66,47.67,47.62,47.63,7876.0,35.2108,35.2182,35.1813,35.1887,7876.0
2015-12-23 11:35:00,47.63,47.63,47.55,47.55,6664.0,35.1887,35.1887,35.1296,35.1296,6664.0
2015-12-23 11:40:00,47.56,47.58,47.55,47.58,11670.0,35.1369,35.1517,35.1296,35.1517,11670.0
2015-12-23 11:45:00,47.59,47.6,47.58,47.59,19196.0,35.1591,35.1665,35.1517,35.1591,19196.0
2015-12-23 11:50:00,47.59,47.68,47.59,47.67,11250.0,35.1591,35.2256,35.1591,35.2182,11250.0
2015-12-23 11:55:00,47.68,47.71,47.68,47.68,4658.0,35.2256,35.2478,35.2256,35.2256,4658.0
2015-12-23 12:00:00,47.68,47.69,47.65,47.66,3400.0,35.2256,35.233,35.2034,35.2108,3400.0
2015-12-23 12:05:00,47.66,47.68,47.65,47.67,10786.0,35.2108,35.2256,35.2034,35.2182,10786.0
2015-12-23 12:10:00,47.67,47.71,47.67,47.69,9334.0,35.2182,35.2478,35.2182,35.233,9334.0
2015-12-23 12:15:00,47.7,47.76,47.7,47.74,17132.0,35.2404,35.2847,35.2404,35.2699,17132.0
2015-12-23 12:20:00,47.76,47.84,47.76,47.82,34646.0,35.2847,35.3438,35.2847,35.329,34646.0
2015-12-23 12:25:00,47.82,47.84,47.78,47.81,11324.0,35.329,35.3438,35.2995,35.3216,11324.0
2015-12-23 12:30:00,47.79,47.82,47.78,47.82,13024.0,35.3069,35.329,35.2995,35.329,13024.0
2015-12-23 12:35:00,47.82,47.87,47.82,47.85,13334.0,35.329,35.366,35.329,35.3512,13334.0
2015-12-23 12:40:00,47.85,47.89,47.84,47.89,20374.0,35.3512,35.3807,35.3438,35.3807,20374.0
2015-12-23 12:45:00,47.89,48.02,47.88,48.01,47188.0,35.3807,35.4768,35.3734,35.4694,47188.0
2015-12-23 12:50:00,48.02,48.02,47.99,48.02,19734.0,35.4768,35.4768,35.4546,35.4768,19734.0
2015-12-23 12:55:00,48.02,48.09,48.01,48.06,26976.0,35.4768,35.5285,35.4694,35.5063,26976.0
2015-12-23 13:00:00,48.06,48.06,48.02,48.04,41582.0,35.5063,35.5063,35.4768,35.4916,41582.0
2015-12-23 13:05:00,48.04,48.04,47.96,47.97,10400.0,35.4916,35.4916,35.4325,35.4398,10400.0
2015-12-23 13:10:00,47.96,47.96,47.91,47.91,13286.0,35.4325,35.4325,35.3955,35.3955,13286.0
2015-12-23 13:15:00,47.91,47.92,47.9,47.92,6466.0,35.3955,35.4029,35.3881,35.4029,6466.0
2015-12-23 13:20:00,47.92,47.95,47.91,47.94,9208.0,35.4029,35.4251,35.3955,35.4177,9208.0
2015-12-23 13:25:00,47.95,47.99,47.94,47.97,17404.0,35.4251,35.4546,35.4177,35.4398,17404.0
2015-12-23 13:30:00,47.97,48.04,47.97,48.02,17342.0,35.4398,35.4916,35.4398,35.4768,17342.0
2015-12-23 13:35:00,48.02,48.06,48.01,48.02,30640.0,35.4768,35.5063,35.4694,35.4768,30640.0
2015-12-23 13:40:00,48.01,48.09,48.01,48.07,13008.0,35.4694,35.5285,35.4694,35.5137,13008.0
2015-12-23 13:45:00,48.06,48.08,48.04,48.04,15340.0,35.5063,35.5211,35.4916,35.4916,15340.0
2015-12-23 13:50:00,48.04,48.1,48.04,48.1,9660.0,35.4916,35.5359,35.4916,35.5359,9660.0
2015-12-23 13:55:00,48.1,48.1,48.05,48.09,16696.0,35.5359,35.5359,35.4989,35.5285,16696.0
2015-12-23 14:00:00,48.08,48.11,48.06,48.08,11996.0,35.5211,35.5433,35.5063,35.5211,11996.0
2015-12-23 14:05:00,48.06,48.1,48.04,48.1,15544.0,35.5063,35.5359,35.4916,35.5359,15544.0
2015-12-23 14:10:00,48.12,48.15,48.09,48.15,12696.0,35.5507,35.5728,35.5285,35.5728,12696.0
2015-12-23 14:15:00,48.15,48.19,48.13,48.17,16096.0,35.5728,35.6024,35.5581,35.5876,16096.0
2015-12-23 14:20:00,48.16,48.17,48.13,48.16,11952.0,35.5802,35.5876,35.5581,35.5802,11952.0
2015-12-23 14:25:00,48.16,48.2,48.15,48.2,11900.0,35.5802,35.6098,35.5728,35.6098,11900.0
2015-12-23 14:30:00,48.19,48.24,48.19,48.24,24454.0,35.6024,35.6393,35.6024,35.6393,24454.0
2015-12-23 14:35:00,48.25,48.29,48.24,48.29,25192.0,35.6467,35.6763,35.6393,35.6763,25192.0
2015-12-23 14:40:00,48.28,48.3,48.27,48.29,35314.0,35.6689,35.6836,35.6615,35.6763,35314.0
2015-12-23 14:45:00,48.3,48.43,48.3,48.43,56110.0,35.6836,35.7797,35.6836,35.7797,56110.0
2015-12-23 14:50:00,48.42,48.47,48.42,48.46,26590.0,35.7723,35.8092,35.7723,35.8019,26590.0
2015-12-23 14:55:00,48.46,48.54,48.46,48.51,69738.0,35.8019,35.861,35.8019,35.8388,69738.0
2015-12-23 15:00:00,48.52,48.55,48.48,48.51,63696.0,35.8462,35.8683,35.8166,35.8388,63696.0
2015-12-23 15:05:00,48.52,48.52,48.46,48.46,30952.0,35.8462,35.8462,35.8019,35.8019,30952.0
2015-12-23 15:10:00,48.46,48.46,48.37,48.38,18240.0,35.8019,35.8019,35.7354,35.7427,18240.0
2015-12-23 15:15:00,48.38,48.38,48.33,48.33,21656.0,35.7427,35.7427,35.7058,35.7058,21656.0
2015-12-23 15:20:00,48.34,48.47,48.32,48.45,43460.0,35.7132,35.8092,35.6984,35.7945,43460.0
2015-12-23 15:25:00,48.45,48.47,48.4,48.42,36238.0,35.7945,35.8092,35.7575,35.7723,36238.0
2015-12-23 15:30:00,48.41,48.41,48.31,48.32,45256.0,35.7649,35.7649,35.691,35.6984,45256.0
2015-12-23 15:35:00,48.33,48.33,48.26,48.29,27706.0,35.7058,35.7058,35.6541,35.6763,27706.0
2015-12-23 15:40:00,48.27,48.31,48.26,48.28,34232.0,35.6615,35.691,35.6541,35.6689,34232.0
2015-12-23 15:45:00,48.27,48.34,48.26,48.3,48848.0,35.6615,35.7132,35.6541,35.6836,48848.0
2015-12-23 15:50:00,48.3,48.33,48.27,48.32,58192.0,35.6836,35.7058,35.6615,35.6984,58192.0
2015-12-23 15:55:00,48.32,48.32,48.26,48.27,109356.0,35.6984,35.6984,35.6541,35.6615,109356.0
2015-12-24 09:30:00,48.06,48.12,48.06,48.12,14644.0,35.5063,35.5507,35.5063,35.5507,14644.0
2015-12-24 09:35:00,48.15,48.18,48.08,48.14,9894.0,35.5728,35.595,35.5211,35.5654,9894.0
2015-12-24 09:40:00,48.17,48.17,48.05,48.1,12834.0,35.5876,35.5876,35.4989,35.5359,12834.0
2015-12-24 09:45:00,48.1,48.12,47.96,48.02,7912.0,35.5359,35.5507,35.4325,35.4768,7912.0
2015-12-24 09:50:00,48.04,48.04,47.97,47.99,2000.0,35.4916,35.4916,35.4398,35.4546,2000.0
2015-12-24 09:55:00,47.95,47.95,47.85,47.87,7000.0,35.4251,35.4251,35.3512,35.366,7000.0
2015-12-24 10:00:00,47.88,48.03,47.88,48.01,15168.0,35.3734,35.4842,35.3734,35.4694,15168.0
2015-12-24 10:05:00,48.01,48.09,48.01,48.07,11800.0,35.4694,35.5285,35.4694,35.5137,11800.0
2015-12-24 10:10:00,48.06,48.06,48.03,48.04,14222.0,35.5063,35.5063,35.4842,35.4916,14222.0
2015-12-24 10:15:00,48.02,48.05,47.99,48.05,10004.0,35.4768,35.4989,35.4546,35.4989,10004.0
2015-12-24 10:20:00,48.04,48.09,48.02,48.09,9620.0,35.4916,35.5285,35.4768,35.5285,9620.0
2015-12-24 10:25:00,48.07,48.08,48.01,48.01,5806.0,35.5137,35.5211,35.4694,35.4694,5806.0
2015-12-24 10:30:00,48.01,48.04,47.97,48.04,19302.0,35.4694,35.4916,35.4398,35.4916,19302.0
2015-12-24 10:35:00,48.06,48.1,48.05,48.08,8802.0,35.5063,35.5359,35.4989,35.5211,8802.0
2015-12-24 10:40:00,48.06,48.06,48.02,48.02,5406.0,35.5063,35.5063,35.4768,35.4768,5406.0
2015-12-24 10:45:00,48.02,48.05,48.0,48.05,12992.0,35.4768,35.4989,35.462,35.4989,12992.0
2015-12-24 10:50:00,48.05,48.07,48.02,48.04,11500.0,35.4989,35.5137,35.4768,35.4916,11500.0
2015-12-24 10:55:00,48.02,48.05,48.02,48.03,11000.0,35.4768,35.4989,35.4768,35.4842,11000.0
2015-12-24 11:00:00,48.04,48.06,47.97,47.99,15028.0,35.4916,35.5063,35.4398,35.4546,15028.0
2015-12-24 11:05:00,48.0,48.02,47.99,48.01,13250.0,35.462,35.4768,35.4546,35.4694,13250.0
2015-12-24 11:10:00,48.02,48.03,47.94,47.95,14372.0,35.4768,35.4842,35.4177,35.4251,14372.0
2015-12-24 11:15:00,47.95,47.98,47.94,47.95,8810.0,35.4251,35.4472,35.4177,35.4251,8810.0
2015-12-24 11:20:00,47.96,47.97,47.94,47.97,7304.0,35.4325,35.4398,35.4177,35.4398,7304.0
2015-12-24 11:25:00,47.98,48.01,47.95,47.96,18486.0,35.4472,35.4694,35.4251,35.4325,18486.0
2015-12-24 11:30:00,47.96,47.97,47.93,47.94,7350.0,35.4325,35.4398,35.4103,35.4177,7350.0
2015-12-24 11:35:00,47.94,47.95,47.9,47.9,7220.0,35.4177,35.4251,35.3881,35.3881,7220.0
2015-12-24 11:40:00,47.9,47.95,47.9,47.94,7580.0,35.3881,35.4251,35.3881,35.4177,7580.0
2015-12-24 11:45:00,47.94,47.97,47.94,47.95,13364.0,35.4177,35.4398,35.4177,35.4251,13364.0
2015-12-24 11:50:00,47.99,47.99,47.95,47.95,9740.0,35.4546,35.4546,35.4251,35.4251,9740.0
2015-12-24 11:55:00,47.95,47.98,47.95,47.98,7064.0,35.4251,35.4472,35.4251,35.4472,7064.0
2015-12-24 12:00:00,47.97,48.03,47.97,48.03,13540.0,35.4398,35.4842,35.4398,35.4842,13540.0
2015-12-24 12:05:00,48.02,48.05,48.02,48.05,14274.0,35.4768,35.4989,35.4768,35.4989,14274.0
2015-12-24 12:10:00,48.05,48.06,48.02,48.03,6268.0,35.4989,35.5063,35.4768,35.4842,6268.0
2015-12-24 12:15:00,48.04,48.09,48.04,48.07,9088.0,35.4916,35.5285,35.4916,35.5137,9088.0
2015-12-24 12:20:00,48.08,48.1,48.07,48.07,5836.0,35.5211,35.5359,35.5137,35.5137,5836.0
2015-12-24 12:25:00,48.06,48.08,48.05,48.08,8818.0,35.5063,35.5211,35.4989,35.5211,8818.0
2015-12-24 12:30:00,48.08,48.13,48.08,48.12,13962.0,35.5211,35.5581,35.5211,35.5507,13962.0
2015-12-24 12:35:00,48.11,48.2,48.1,48.2,14994.0,35.5433,35.6098,35.5359,35.6098,14994.0
2015-12-24 12:40:00,48.2,48.2,48.18,48.18,19682.0,35.6098,35.6098,35.595,35.595,19682.0
2015-12-24 12:45:00,48.19,48.2,48.07,48.07,22854.0,35.6024,35.6098,35.5137,35.5137,22854.0
2015-12-24 12:50:00,48.09,48.09,48.02,48.02,9000.0,35.5285,35.5285,35.4768,35.4768,9000.0
2015-12-24 12:55:00,48.02,48.05,48.01,48.03,37494.0,35.4768,35.4989,35.4694,35.4842,37494.0
2015-12-28 09:30:00,47.84,47.97,47.71,47.86,30102.0,35.3438,35.4398,35.2478,35.3586,30102.0
2015-12-28 09:35:00,47.88,47.9,47.81,47.82,3026.0,35.3734,35.3881,35.3216,35.329,3026.0
2015-12-28 09:40:00,47.84,47.87,47.81,47.87,4204.0,35.3438,35.366,35.3216,35.366,4204.0
2015-12-28 09:45:00,47.84,47.84,47.71,47.71,2960.0,35.3438,35.3438,35.2478,35.2478,2960.0
2015-12-28 09:50:00,47.73,47.76,47.68,47.68,4600.0,35.2625,35.2847,35.2256,35.2256,4600.0
2015-12-28 09:55:00,47.68,47.72,47.68,47.72,3600.0,35.2256,35.2551,35.2256,35.2551,3600.0
2015-12-28 10:00:00,47.72,47.74,47.63,47.63,9000.0,35.2551,35.2699,35.1887,35.1887,9000.0
2015-12-28 10:05:00,47.66,47.7,47.65,47.69,5400.0,35.2108,35.2404,35.2034,35.233,5400.0
2015-12-28 10:10:00,47.69,47.69,47.65,47.65,3120.0,35.233,35.233,35.2034,35.2034,3120.0
2015-12-28 10:15:00,47.65,47.67,47.64,47.66,4428.0,35.2034,35.2182,35.196,35.2108,4428.0
2015-12-28 10:20:00,47.66,47.69,47.65,47.67,3400.0,35.2108,35.233,35.2034,35.2182,3400.0
2015-12-28 10:25:00,47.67,47.71,47.66,47.7,15000.0,35.2182,35.2478,35.2108,35.2404,15000.0
2015-12-28 10:30:00,47.68,47.71,47.68,47.69,7348.0,35.2256,35.2478,35.2256,35.233,7348.0
2015-12-28 10:35:00,47.69,47.69,47.6,47.6,9400.0,35.233,35.233,35.1665,35.1665,9400.0
2015-12-28 10:40:00,47.6,47.64,47.59,47.64,4000.0,35.1665,35.196,35.1591,35.196,4000.0
2015-12-28 10:45:00,47.66,47.68,47.62,47.63,9182.0,35.2108,35.2256,35.1813,35.1887,9182.0
2015-12-28 10:50:00,47.62,47.66,47.62,47.63,2046.0,35.1813,35.2108,35.1813,35.1887,2046.0
2015-12-28 10:55:00,47.65,47.76,47.63,47.74,7454.0,35.2034,35.2847,35.1887,35.2699,7454.0
2015-12-28 11:00:00,47.74,47.87,47.74,47.85,4606.0,35.2699,35.366,35.2699,35.3512,4606.0
2015-12-28 11:05:00,47.85,47.88,47.84,47.88,33280.0,35.3512,35.3734,35.3438,35.3734,33280.0
2015-12-28 11:10:00,47.88,47.93,47.88,47.9,2800.0,35.3734,35.4103,35.3734,35.3881,2800.0
2015-12-28 11:15:00,47.9,47.96,47.9,47.93,3300.0,35.3881,35.4325,35.3881,35.4103,3300.0
2015-12-28 11:20:00,47.94,47.95,47.9,47.9,2400.0,35.4177,35.4251,35.3881,35.3881,2400.0
2015-12-28 11:25:00,47.88,47.88,47.84,47.86,5408.0,35.3734,35.3734,35.3438,35.3586,5408.0
2015-12-28 11:30:00,47.85,47.85,47.83,47.84,3000.0,35.3512,35.3512,35.3364,35.3438,3000.0
2015-12-28 11:35:00,47.84,47.85,47.8,47.8,8336.0,35.3438,35.3512,35.3142,35.3142,8336.0
2015-12-28 11:40:00,47.77,47.77,47.74,47.76,2000.0,35.2921,35.2921,35.2699,35.2847,2000.0
2015-12-28 11:45:00,47.77,47.8,47.74,47.8,6066.0,35.2921,35.3142,35.2699,35.3142,6066.0
2015-12-28 11:50:00,47.84,47.85,47.84,47.85,1800.0,35.3438,35.3512,35.3438,35.3512,1800.0
2015-12-28 11:55:00,47.87,47.87,47.84,47.85,3498.0,35.366,35.366,35.3438,35.3512,3498.0
2015-12-28 12:00:00,47.87,47.89,47.85,47.89,1600.0,35.366,35.3807,35.3512,35.3807,1600.0
2015-12-28 12:05:00,47.91,47.93,47.9,47.92,7778.0,35.3955,35.4103,35.3881,35.4029,7778.0
2015-12-28 12:10:00,47.92,47.92,47.88,47.88,8800.0,35.4029,35.4029,35.3734,35.3734,8800.0
2015-12-28 12:15:00,47.9,47.94,47.9,47.91,3516.0,35.3881,35.4177,35.3881,35.3955,3516.0
2015-12-28 12:20:00,47.88,47.9,47.83,47.84,8466.0,35.3734,35.3881,35.3364,35.3438,8466.0
2015-12-28 12:25:00,47.88,47.88,47.85,47.87,1400.0,35.3734,35.3734,35.3512,35.366,1400.0
2015-12-28 12:30:00,47.86,47.86,47.84,47.85,2576.0,35.3586,35.3586,35.3438,35.3512,2576.0
2015-12-28 12:35:00,47.84,47.86,47.84,47.85,7716.0,35.3438,35.3586,35.3438,35.3512,7716.0
2015-12-28 12:40:00,47.85,47.85,47.81,47.82,3600.0,35.3512,35.3512,35.3216,35.329,3600.0
2015-12-28 12:45:00,47.8,47.85,47.8,47.85,800.0,35.3142,35.3512,35.3142,35.3512,800.0
2015-12-28 12:50:00,47.88,47.88,47.83,47.83,4114.0,35.3734,35.3734,35.3364,35.3364,4114.0
2015-12-28 12:55:00,47.85,47.85,47.81,47.81,1300.0,35.3512,35.3512,35.3216,35.3216,1300.0
2015-12-28 13:00:00,47.81,47.84,47.81,47.84,3400.0,35.3216,35.3438,35.3216,35.3438,3400.0
2015-12-28 13:05:00,47.84,47.88,47.83,47.86,5600.0,35.3438,35.3734,35.3364,35.3586,5600.0
2015-12-28 13:10:00,47.86,47.92,47.85,47.92,5866.0,35.3586,35.4029,35.3512,35.4029,5866.0
2015-12-28 13:15:00,47.92,47.95,47.92,47.95,3600.0,35.4029,35.4251,35.4029,35.4251,3600.0
2015-12-28 13:20:00,47.96,47.96,47.91,47.91,1600.0,35.4325,35.4325,35.3955,35.3955,1600.0
2015-12-28 13:25:00,47.95,47.95,47.88,47.91,1000.0,35.4251,35.4251,35.3734,35.3955,1000.0
2015-12-28 13:30:00,47.92,47.97,47.92,47.94,5012.0,35.4029,35.4398,35.4029,35.4177,5012.0
2015-12-28 13:35:00,47.92,47.92,47.87,47.9,4496.0,35.4029,35.4029,35.366,35.3881,4496.0
2015-12-28 13:40:00,47.89,47.91,47.86,47.88,3082.0,35.3807,35.3955,35.3586,35.3734,3082.0
2015-12-28 13:45:00,47.88,47.9,47.88,47.9,3194.0,35.3734,35.3881,35.3734,35.3881,3194.0
2015-12-28 13:50:00,47.9,47.93,47.88,47.88,15044.0,35.3881,35.4103,35.3734,35.3734,15044.0
2015-12-28 13:55:00,47.88,47.95,47.88,47.93,4114.0,35.3734,35.4251,35.3734,35.4103,4114.0
2015-12-28 14:00:00,47.93,47.97,47.93,47.96,9270.0,35.4103,35.4398,35.4103,35.4325,9270.0
2015-12-28 14:05:00,47.95,47.97,47.93,47.96,7256.0,35.4251,35.4398,35.4103,35.4325,7256.0
2015-12-28 14:10:00,47.96,47.96,47.93,47.94,2466.0,35.4325,35.4325,35.4103,35.4177,2466.0
2015-12-28 14:15:00,47.94,47.98,47.92,47.98,6012.0,35.4177,35.4472,35.4029,35.4472,6012.0
2015-12-28 14:20:00,47.99,48.0,47.97,47.98,3530.0,35.4546,35.462,35.4398,35.4472,3530.0
2015-12-28 14:25:00,47.97,48.01,47.97,47.99,4970.0,35.4398,35.4694,35.4398,35.4546,4970.0
2015-12-28 14:30:00,47.99,47.99,47.96,47.96,3540.0,35.4546,35.4546,35.4325,35.4325,3540.0
2015-12-28 14:35:00,47.97,47.99,47.97,47.98,13380.0,35.4398,35.4546,35.4398,35.4472,13380.0
2015-12-28 14:40:00,47.98,48.04,47.98,48.01,8056.0,35.4472,35.4916,35.4472,35.4694,8056.0
2015-12-28 14:45:00,48.01,48.01,47.96,47.98,6778.0,35.4694,35.4694,35.4325,35.4472,6778.0
2015-12-28 14:50:00,47.99,48.04,47.99,48.04,3400.0,35.4546,35.4916,35.4546,35.4916,3400.0
2015-12-28 14:55:00,48.03,48.04,48.02,48.02,4876.0,35.4842,35.4916,35.4768,35.4768,4876.0
2015-12-28 15:00:00,48.02,48.05,48.01,48.02,10782.0,35.4768,35.4989,35.4694,35.4768,10782.0
2015-12-28 15:05:00,48.03,48.05,48.01,48.05,8152.0,35.4842,35.4989,35.4694,35.4989,8152.0
2015-12-28 15:10:00,48.06,48.1,48.05,48.09,13744.0,35.5063,35.5359,35.4989,35.5285,13744.0
2015-12-28 15:15:00,48.09,48.09,48.02,48.03,6182.0,35.5285,35.5285,35.4768,35.4842,6182.0
2015-12-28 15:20:00,48.05,48.1,48.05,48.1,9176.0,35.4989,35.5359,35.4989,35.5359,9176.0
2015-12-28 15:25:00,48.1,48.13,48.08,48.13,11208.0,35.5359,35.5581,35.5211,35.5581,11208.0
2015-12-28 15:30:00,48.13,48.13,48.09,48.1,12902.0,35.5581,35.5581,35.5285,35.5359,12902.0
2015-12-28 15:35:00,48.1,48.11,48.09,48.09,13526.0,35.5359,35.5433,35.5285,35.5285,13526.0
2015-12-28 15:40:00,48.09,48.12,48.06,48.06,13548.0,35.5285,35.5507,35.5063,35.5063,13548.0
2015-12-28 15:45:00,48.06,48.06,48.02,48.04,14454.0,35.5063,35.5063,35.4768,35.4916,14454.0
2015-12-28 15:50:00,48.05,48.05,48.01,48.02,27432.0,35.4989,35.4989,35.4694,35.4768,27432.0
2015-12-28 15:55:00,48.02,48.04,47.99,48.03,60032.0,35.4768,35.4916,35.4546,35.4842,60032.0
2015-12-29 09:30:00,48.24,48.42,48.24,48.32,18628.0,35.6393,35.7723,35.6393,35.6984,18628.0
2015-12-29 09:35:00,48.32,48.34,48.21,48.21,7800.0,35.6984,35.7132,35.6172,35.6172,7800.0
2015-12-29 09:40:00,48.21,48.31,48.2,48.29,9706.0,35.6172,35.691,35.6098,35.6763,9706.0
2015-12-29 09:45:00,48.29,48.29,48.1,48.13,12428.0,35.6763,35.6763,35.5359,35.5581,12428.0
2015-12-29 09:50:00,48.13,48.15,47.99,48.02,26090.0,35.5581,35.5728,35.4546,35.4768,26090.0
2015-12-29 09:55:00,48.02,48.04,47.95,47.96,14400.0,35.4768,35.4916,35.4251,35.4325,14400.0
2015-12-29 10:00:00,47.95,48.09,47.94,48.08,12724.0,35.4251,35.5285,35.4177,35.5211,12724.0
2015-12-29 10:05:00,48.07,48.07,48.01,48.01,31800.0,35.5137,35.5137,35.4694,35.4694,31800.0
2015-12-29 10:10:00,48.01,48.04,48.0,48.0,9988.0,35.4694,35.4916,35.462,35.462,9988.0
2015-12-29 10:15:00,48.0,48.01,47.94,47.98,92248.0,35.462,35.4694,35.4177,35.4472,92248.0
2015-12-29 10:20:00,47.97,47.99,47.96,47.98,12844.0,35.4398,35.4546,35.4325,35.4472,12844.0
2015-12-29 10:25:00,47.98,48.05,47.97,48.03,24536.0,35.4472,35.4989,35.4398,35.4842,24536.0
2015-12-29 10:30:00,48.05,48.06,48.02,48.03,2600.0,35.4989,35.5063,35.4768,35.4842,2600.0
2015-12-29 10:35:00,48.03,48.03,47.99,48.02,10106.0,35.4842,35.4842,35.4546,35.4768,10106.0
2015-12-29 10:40:00,48.02,48.04,47.99,48.01,10164.0,35.4768,35.4916,35.4546,35.4694,10164.0
2015-12-29 10:45:00,48.02,48.03,47.98,47.99,32398.0,35.4768,35.4842,35.4472,35.4546,32398.0
2015-12-29 10:50:00,48.0,48.02,47.98,48.02,13796.0,35.462,35.4768,35.4472,35.4768,13796.0
2015-12-29 10:55:00,48.02,48.03,47.99,47.99,44574.0,35.4768,35.4842,35.4546,35.4546,44574.0
2015-12-29 11:00:00,48.01,48.02,47.99,48.01,10798.0,35.4694,35.4768,35.4546,35.4694,10798.0
2015-12-29 11:05:00,48.01,48.02,47.99,48.0,34214.0,35.4694,35.4768,35.4546,35.462,34214.0
2015-12-29 11:10:00,48.0,48.05,48.0,48.02,32266.0,35.462,35.4989,35.462,35.4768,32266.0
2015-12-29 11:15:00,48.02,48.04,48.0,48.02,39252.0,35.4768,35.4916,35.462,35.4768,39252.0
2015-12-29 11:20:00,48.03,48.05,47.99,48.02,87004.0,35.4842,35.4989,35.4546,35.4768,87004.0
2015-12-29 11:25:00,48.02,48.07,47.99,48.04,89978.0,35.4768,35.5137,35.4546,35.4916,89978.0
2015-12-29 11:30:00,48.05,48.12,48.0,48.1,47860.0,35.4989,35.5507,35.462,35.5359,47860.0
2015-12-29 11:35:00,48.11,48.12,48.06,48.06,6482.0,35.5433,35.5507,35.5063,35.5063,6482.0
2015-12-29 11:40:00,48.05,48.05,47.99,47.99,10788.0,35.4989,35.4989,35.4546,35.4546,10788.0
2015-12-29 11:45:00,47.99,48.0,47.96,47.97,9612.0,35.4546,35.462,35.4325,35.4398,9612.0
2015-12-29 11:50:00,47.98,48.05,47.98,48.04,10874.0,35.4472,35.4989,35.4472,35.4916,10874.0
2015-12-29 11:55:00,48.02,48.02,47.99,47.99,8922.0,35.4768,35.4768,35.4546,35.4546,8922.0
2015-12-29 12:00:00,47.99,48.02,47.97,47.99,35856.0,35.4546,35.4768,35.4398,35.4546,35856.0
2015-12-29 12:05:00,47.99,48.01,47.97,47.99,26836.0,35.4546,35.4694,35.4398,35.4546,26836.0
2015-12-29 12:10:00,47.99,48.02,47.99,48.0,28906.0,35.4546,35.4768,35.4546,35.462,28906.0
2015-12-29 12:15:00,48.0,48.02,48.0,48.0,5276.0,35.462,35.4768,35.462,35.462,5276.0
2015-12-29 12:20:00,47.99,48.0,47.98,47.99,6662.0,35.4546,35.462,35.4472,35.4546,6662.0
2015-12-29 12:25:00,47.99,48.05,47.99,48.04,31056.0,35.4546,35.4989,35.4546,35.4916,31056.0
2015-12-29 12:30:00,48.04,48.05,47.99,48.02,146508.0,35.4916,35.4989,35.4546,35.4768,146508.0
2015-12-29 12:35:00,48.02,48.05,47.99,48.02,49404.0,35.4768,35.4989,35.4546,35.4768,49404.0
2015-12-29 12:40:00,48.02,48.03,47.97,48.02,15536.0,35.4768,35.4842,35.4398,35.4768,15536.0
2015-12-29 12:45:00,48.01,48.01,47.93,47.95,16680.0,35.4694,35.4694,35.4103,35.4251,16680.0
2015-12-29 12:50:00,47.94,47.95,47.93,47.93,5330.0,35.4177,35.4251,35.4103,35.4103,5330.0
2015-12-29 12:55:00,47.93,47.95,47.91,47.92,20312.0,35.4103,35.4251,35.3955,35.4029,20312.0
2015-12-29 13:00:00,47.91,47.94,47.91,47.92,3800.0,35.3955,35.4177,35.3955,35.4029,3800.0
2015-12-29 13:05:00,47.92,47.94,47.91,47.93,8832.0,35.4029,35.4177,35.3955,35.4103,8832.0
2015-12-29 13:10:00,47.93,47.95,47.93,47.95,5512.0,35.4103,35.4251,35.4103,35.4251,5512.0
2015-12-29 13:15:00,47.95,47.99,47.94,47.98,5366.0,35.4251,35.4546,35.4177,35.4472,5366.0
2015-12-29 13:20:00,47.99,48.01,47.98,48.0,6356.0,35.4546,35.4694,35.4472,35.462,6356.0
2015-12-29 13:25:00,48.01,48.01,47.97,47.99,3478.0,35.4694,35.4694,35.4398,35.4546,3478.0
2015-12-29 13:30:00,47.99,47.99,47.94,47.96,13306.0,35.4546,35.4546,35.4177,35.4325,13306.0
2015-12-29 13:35:00,47.96,47.98,47.96,47.97,2698.0,35.4325,35.4472,35.4325,35.4398,2698.0
2015-12-29 13:40:00,47.98,48.0,47.98,47.98,4328.0,35.4472,35.462,35.4472,35.4472,4328.0
2015-12-29 13:45:00,47.99,47.99,47.97,47.97,5274.0,35.4546,35.4546,35.4398,35.4398,5274.0
2015-12-29 13:50:00,47.99,48.0,47.96,47.97,11634.0,35.4546,35.462,35.4325,35.4398,11634.0
2015-12-29 13:55:00,47.97,47.98,47.97,47.98,12462.0,35.4398,35.4472,35.4398,35.4472,12462.0
2015-12-29 14:00:00,47.98,47.98,47.95,47.96,7768.0,35.4472,35.4472,35.4251,35.4325,7768.0
2015-12-29 14:05:00,47.96,48.01,47.96,47.99,12850.0,35.4325,35.4694,35.4325,35.4546,12850.0
2015-12-29 14:10:00,47.98,48.0,47.96,47.99,11904.0,35.4472,35.462,35.4325,35.4546,11904.0
2015-12-29 14:15:00,47.98,47.99,47.95,47.98,7374.0,35.4472,35.4546,35.4251,35.4472,7374.0
2015-12-29 14:20:00,47.97,48.0,47.95,47.97,8694.0,35.4398,35.462,35.4251,35.4398,8694.0
2015-12-29 14:25:00,47.97,48.0,47.94,48.0,7138.0,35.4398,35.462,35.4177,35.462,7138.0
2015-12-29 14:30:00,47.98,48.0,47.95,47.98,16192.0,35.4472,35.462,35.4251,35.4472,16192.0
2015-12-29 14:35:00,47.98,47.99,47.96,47.98,10524.0,35.4472,35.4546,35.4325,35.4472,10524.0
2015-12-29 14:40:00,47.98,47.99,47.96,47.96,12992.0,35.4472,35.4546,35.4325,35.4325,12992.0
2015-12-29 14:45:00,47.96,47.98,47.95,47.96,9658.0,35.4325,35.4472,35.4251,35.4325,9658.0
2015-12-29 14:50:00,47.95,47.97,47.92,47.93,18698.0,35.4251,35.4398,35.4029,35.4103,18698.0
2015-12-29 14:55:00,47.93,47.94,47.9,47.92,12006.0,35.4103,35.4177,35.3881,35.4029,12006.0
2015-12-29 15:00:00,47.93,47.97,47.92,47.97,17652.0,35.4103,35.4398,35.4029,35.4398,17652.0
2015-12-29 15:05:00,47.96,47.99,47.94,47.98,18012.0,35.4325,35.4546,35.4177,35.4472,18012.0
2015-12-29 15:10:00,47.99,47.99,47.96,47.97,24114.0,35.4546,35.4546,35.4325,35.4398,24114.0
2015-12-29 15:15:00,47.98,47.99,47.94,47.96,19272.0,35.4472,35.4546,35.4177,35.4325,19272.0
2015-12-29 15:20:00,47.95,47.97,47.94,47.94,7200.0,35.4251,35.4398,35.4177,35.4177,7200.0
2015-12-29 15:25:00,47.94,47.95,47.92,47.94,14002.0,35.4177,35.4251,35.4029,35.4177,14002.0
2015-12-29 15:30:00,47.94,47.96,47.88,47.9,26630.0,35.4177,35.4325,35.3734,35.3881,26630.0
2015-12-29 15:35:00,47.9,47.93,47.88,47.91,19518.0,35.3881,35.4103,35.3734,35.3955,19518.0
2015-12-29 15:40:00,47.89,47.93,47.87,47.9,29474.0,35.3807,35.4103,35.366,35.3881,29474.0
2015-12-29 15:45:00,47.91,47.94,47.91,47.93,29344.0,35.3955,35.4177,35.3955,35.4103,29344.0
2015-12-29 15:50:00,47.93,47.94,47.9,47.92,41454.0,35.4103,35.4177,35.3881,35.4029,41454.0
2015-12-29 15:55:00,47.92,47.97,47.91,47.92,80796.0,35.4029,35.4398,35.3955,35.4029,80796.0
2015-12-30 09:30:00,47.99,48.13,47.99,48.13,15454.0,35.4546,35.5581,35.4546,35.5581,15454.0
2015-12-30 09:35:00,48.13,48.19,48.09,48.13,8512.0,35.5581,35.6024,35.5285,35.5581,8512.0
2015-12-30 09:40:00,48.13,48.13,48.03,48.03,6798.0,35.5581,35.5581,35.4842,35.4842,6798.0
2015-12-30 09:45:00,48.02,48.13,48.02,48.06,25474.0,35.4768,35.5581,35.4768,35.5063,25474.0
2015-12-30 09:50:00,48.03,48.07,48.01,48.04,10382.0,35.4842,35.5137,35.4694,35.4916,10382.0
2015-12-30 09:55:00,48.03,48.03,47.98,47.99,7600.0,35.4842,35.4842,35.4472,35.4546,7600.0
2015-12-30 10:00:00,47.99,48.01,47.99,48.0,10784.0,35.4546,35.4694,35.4546,35.462,10784.0
2015-12-30 10:05:00,48.0,48.05,47.98,48.03,32124.0,35.462,35.4989,35.4472,35.4842,32124.0
2015-12-30 10:10:00,48.02,48.03,47.97,47.98,29572.0,35.4768,35.4842,35.4398,35.4472,29572.0
2015-12-30 10:15:00,47.98,47.99,47.96,47.96,4988.0,35.4472,35.4546,35.4325,35.4325,4988.0
2015-12-30 10:20:00,47.97,47.98,47.92,47.97,8302.0,35.4398,35.4472,35.4029,35.4398,8302.0
2015-12-30 10:25:00,47.97,48.02,47.93,47.95,26476.0,35.4398,35.4768,35.4103,35.4251,26476.0
2015-12-30 10:30:00,47.93,47.93,47.87,47.88,25192.0,35.4103,35.4103,35.366,35.3734,25192.0
2015-12-30 10:35:00,47.88,47.88,47.82,47.82,7792.0,35.3734,35.3734,35.329,35.329,7792.0
2015-12-30 10:40:00,47.84,47.88,47.83,47.84,14188.0,35.3438,35.3734,35.3364,35.3438,14188.0
2015-12-30 10:45:00,47.85,47.85,47.76,47.76,9574.0,35.3512,35.3512,35.2847,35.2847,9574.0
2015-12-30 10:50:00,47.76,47.77,47.73,47.74,9612.0,35.2847,35.2921,35.2625,35.2699,9612.0
2015-12-30 10:55:00,47.77,47.77,47.72,47.72,7750.0,35.2921,35.2921,35.2551,35.2551,7750.0
2015-12-30 11:00:00,47.72,47.79,47.72,47.79,15668.0,35.2551,35.3069,35.2551,35.3069,15668.0
2015-12-30 11:05:00,47.8,47.83,47.77,47.81,20000.0,35.3142,35.3364,35.2921,35.3216,20000.0
2015-12-30 11:10:00,47.81,47.82,47.76,47.77,13396.0,35.3216,35.329,35.2847,35.2921,13396.0
2015-12-30 11:15:00,47.77,47.77,47.7,47.71,15814.0,35.2921,35.2921,35.2404,35.2478,15814.0
2015-12-30 11:20:00,47.71,47.73,47.69,47.69,17414.0,35.2478,35.2625,35.233,35.233,17414.0
2015-12-30 11:25:00,47.68,47.69,47.56,47.58,77664.0,35.2256,35.233,35.1369,35.1517,77664.0
2015-12-30 11:30:00,47.6,47.6,47.53,47.56,213834.0,35.1665,35.1665,35.1148,35.1369,213834.0
2015-12-30 11:35:00,47.56,47.62,47.55,47.55,14800.0,35.1369,35.1813,35.1296,35.1296,14800.0
2015-12-30 11:40:00,47.55,47.59,47.49,47.51,61858.0,35.1296,35.1591,35.0852,35.1,61858.0
2015-12-30 11:45:00,47.5,47.51,47.44,47.45,48414.0,35.0926,35.1,35.0483,35.0557,48414.0
2015-12-30 11:50:00,47.45,47.49,47.38,47.39,54038.0,35.0557,35.0852,35.004,35.0113,54038.0
2015-12-30 11:55:00,47.4,47.42,47.35,47.38,45152.0,35.0187,35.0335,34.9818,35.004,45152.0
2015-12-30 12:00:00,47.39,47.51,47.37,47.47,44394.0,35.0113,35.1,34.9966,35.0704,44394.0
2015-12-30 12:05:00,47.49,47.52,47.49,47.52,20850.0,35.0852,35.1074,35.0852,35.1074,20850.0
2015-12-30 12:10:00,47.52,47.52,47.49,47.49,16404.0,35.1074,35.1074,35.0852,35.0852,16404.0
2015-12-30 12:15:00,47.48,47.5,47.42,47.5,53604.0,35.0778,35.0926,35.0335,35.0926,53604.0
2015-12-30 12:20:00,47.5,47.51,47.47,47.47,31408.0,35.0926,35.1,35.0704,35.0704,31408.0
2015-12-30 12:25:00,47.47,47.52,47.44,47.49,41904.0,35.0704,35.1074,35.0483,35.0852,41904.0
2015-12-30 12:30:00,47.49,47.51,47.43,47.48,48644.0,35.0852,35.1,35.0409,35.0778,48644.0
2015-12-30 12:35:00,47.48,47.54,47.44,47.45,107968.0,35.0778,35.1222,35.0483,35.0557,107968.0
2015-12-30 12:40:00,47.46,47.46,47.42,47.42,52710.0,35.0631,35.0631,35.0335,35.0335,52710.0
2015-12-30 12:45:00,47.42,47.42,47.37,47.38,17920.0,35.0335,35.0335,34.9966,35.004,17920.0
2015-12-30 12:50:00,47.4,47.49,47.4,47.49,8000.0,35.0187,35.0852,35.0187,35.0852,8000.0
2015-12-30 12:55:00,47.49,47.51,47.47,47.48,21136.0,35.0852,35.1,35.0704,35.0778,21136.0
2015-12-30 13:00:00,47.48,47.51,47.48,47.5,30464.0,35.0778,35.1,35.0778,35.0926,30464.0
2015-12-30 13:05:00,47.5,47.51,47.47,47.5,27300.0,35.0926,35.1,35.0704,35.0926,27300.0
2015-12-30 13:10:00,47.51,47.52,47.49,47.49,39412.0,35.1,35.1074,35.0852,35.0852,39412.0
2015-12-30 13:15:00,47.49,47.51,47.43,47.44,26036.0,35.0852,35.1,35.0409,35.0483,26036.0
2015-12-30 13:20:00,47.44,47.44,47.38,47.39,36720.0,35.0483,35.0483,35.004,35.0113,36720.0
2015-12-30 13:25:00,47.39,47.48,47.38,47.45,28740.0,35.0113,35.0778,35.004,35.0557,28740.0
2015-12-30 13:30:00,47.46,47.49,47.46,47.48,16542.0,35.0631,35.0852,35.0631,35.0778,16542.0
2015-12-30 13:35:00,47.49,47.52,47.49,47.51,22496.0,35.0852,35.1074,35.0852,35.1,22496.0
2015-12-30 13:40:00,47.51,47.56,47.51,47.55,31046.0,35.1,35.1369,35.1,35.1296,31046.0
2015-12-30 13:45:00,47.55,47.56,47.52,47.53,31150.0,35.1296,35.1369,35.1074,35.1148,31150.0
2015-12-30 13:50:00,47.53,47.54,47.51,47.53,18004.0,35.1148,35.1222,35.1,35.1148,18004.0
2015-12-30 13:55:00,47.53,47.59,47.53,47.55,35522.0,35.1148,35.1591,35.1148,35.1296,35522.0
2015-12-30 14:00:00,47.56,47.56,47.53,47.54,20952.0,35.1369,35.1369,35.1148,35.1222,20952.0
2015-12-30 14:05:00,47.53,47.53,47.49,47.49,35984.0,35.1148,35.1148,35.0852,35.0852,35984.0
2015-12-30 14:10:00,47.5,47.56,47.49,47.55,25844.0,35.0926,35.1369,35.0852,35.1296,25844.0
2015-12-30 14:15:00,47.55,47.55,47.52,47.54,13346.0,35.1296,35.1296,35.1074,35.1222,13346.0
2015-12-30 14:20:00,47.53,47.56,47.53,47.56,23824.0,35.1148,35.1369,35.1148,35.1369,23824.0
2015-12-30 14:25:00,47.56,47.63,47.56,47.6,21404.0,35.1369,35.1887,35.1369,35.1665,21404.0
2015-12-30 14:30:00,47.6,47.6,47.57,47.58,17892.0,35.1665,35.1665,35.1443,35.1517,17892.0
2015-12-30 14:35:00,47.58,47.58,47.56,47.57,24760.0,35.1517,35.1517,35.1369,35.1443,24760.0
2015-12-30 14:40:00,47.57,47.58,47.56,47.56,23540.0,35.1443,35.1517,35.1369,35.1369,23540.0
2015-12-30 14:45:00,47.55,47.58,47.55,47.57,17124.0,35.1296,35.1517,35.1296,35.1443,17124.0
2015-12-30 14:50:00,47.56,47.56,47.52,47.54,17990.0,35.1369,35.1369,35.1074,35.1222,17990.0
2015-12-30 14:55:00,47.54,47.54,47.52,47.54,15566.0,35.1222,35.1222,35.1074,35.1222,15566.0
2015-12-30 15:00:00,47.54,47.55,47.52,47.54,29046.0,35.1222,35.1296,35.1074,35.1222,29046.0
2015-12-30 15:05:00,47.54,47.55,47.54,47.54,15782.0,35.1222,35.1296,35.1222,35.1222,15782.0
2015-12-30 15:10:00,47.54,47.55,47.52,47.54,33684.0,35.1222,35.1296,35.1074,35.1222,33684.0
2015-12-30 15:15:00,47.54,47.55,47.51,47.51,26176.0,35.1222,35.1296,35.1,35.1,26176.0
2015-12-30 15:20:00,47.51,47.53,47.49,47.51,65102.0,35.1,35.1148,35.0852,35.1,65102.0
2015-12-30 15:25:00,47.51,47.51,47.49,47.49,35324.0,35.1,35.1,35.0852,35.0852,35324.0
2015-12-30 15:30:00,47.49,47.49,47.4,47.43,44410.0,35.0852,35.0852,35.0187,35.0409,44410.0
2015-12-30 15:35:00,47.43,47.45,47.35,47.45,50226.0,35.0409,35.0557,34.9818,35.0557,50226.0
2015-12-30 15:40:00,47.45,47.46,47.42,47.45,40054.0,35.0557,35.0631,35.0335,35.0557,40054.0
2015-12-30 15:45:00,47.45,47.47,47.44,47.47,58864.0,35.0557,35.0704,35.0483,35.0704,58864.0
2015-12-30 15:50:00,47.47,47.48,47.43,47.44,58512.0,35.0704,35.0778,35.0409,35.0483,58512.0
2015-12-30 15:55:00,47.44,47.47,47.42,47.43,166374.0,35.0483,35.0704,35.0335,35.0409,166374.0
2015-12-31 09:30:00,47.24,47.38,47.12,47.34,29680.0,34.9005,35.004,34.8119,34.9744,29680.0
2015-12-31 09:35:00,47.33,47.35,47.18,47.29,34934.0,34.967,34.9818,34.8562,34.9375,34934.0
2015-12-31 09:40:00,47.29,47.29,47.19,47.24,12278.0,34.9375,34.9375,34.8636,34.9005,12278.0
2015-12-31 09:45:00,47.26,47.27,47.13,47.18,11170.0,34.9153,34.9227,34.8193,34.8562,11170.0
2015-12-31 09:50:00,47.16,47.17,47.11,47.12,7166.0,34.8414,34.8488,34.8045,34.8119,7166.0
2015-12-31 09:55:00,47.13,47.16,47.11,47.13,11210.0,34.8193,34.8414,34.8045,34.8193,11210.0
2015-12-31 10:00:00,47.11,47.17,47.1,47.14,12158.0,34.8045,34.8488,34.7971,34.8266,12158.0
2015-12-31 10:05:00,47.13,47.2,47.13,47.2,8600.0,34.8193,34.871,34.8193,34.871,8600.0
2015-12-31 10:10:00,47.21,47.24,47.19,47.2,7250.0,34.8784,34.9005,34.8636,34.871,7250.0
2015-12-31 10:15:00,47.19,47.2,47.12,47.14,8408.0,34.8636,34.871,34.8119,34.8266,8408.0
2015-12-31 10:20:00,47.15,47.15,47.09,47.1,18588.0,34.834,34.834,34.7897,34.7971,18588.0
2015-12-31 10:25:00,47.1,47.1,47.02,47.02,16610.0,34.7971,34.7971,34.738,34.738,16610.0
2015-12-31 10:30:00,47.02,47.02,46.92,46.93,10000.0,34.738,34.738,34.6641,34.6715,10000.0
2015-12-31 10:35:00,46.92,46.93,46.86,46.88,14486.0,34.6641,34.6715,34.6198,34.6346,14486.0
2015-12-31 10:40:00,46.88,46.9,46.88,46.88,16580.0,34.6346,34.6493,34.6346,34.6346,16580.0
2015-12-31 10:45:00,46.87,46.87,46.81,46.82,11330.0,34.6272,34.6272,34.5828,34.5902,11330.0
2015-12-31 10:50:00,46.82,46.82,46.76,46.76,10234.0,34.5902,34.5902,34.5459,34.5459,10234.0
2015-12-31 10:55:00,46.74,46.74,46.64,46.66,25834.0,34.5311,34.5311,34.4573,34.472,25834.0
2015-12-31 11:00:00,46.66,46.67,46.56,46.56,40670.0,34.472,34.4794,34.3981,34.3981,40670.0
2015-12-31 11:05:00,46.56,46.56,46.45,46.48,38168.0,34.3981,34.3981,34.3169,34.339,38168.0
2015-12-31 11:10:00,46.48,46.54,46.47,46.54,18948.0,34.339,34.3834,34.3317,34.3834,18948.0
2015-12-31 11:15:00,46.53,46.56,46.48,46.55,16944.0,34.376,34.3981,34.339,34.3908,16944.0
2015-12-31 11:20:00,46.56,46.63,46.56,46.61,12218.0,34.3981,34.4499,34.3981,34.4351,12218.0
2015-12-31 11:25:00,46.6,46.6,46.5,46.5,14362.0,34.4277,34.4277,34.3538,34.3538,14362.0
2015-12-31 11:30:00,46.47,46.52,46.47,46.52,12682.0,34.3317,34.3686,34.3317,34.3686,12682.0
2015-12-31 11:35:00,46.54,46.56,46.48,46.48,14082.0,34.3834,34.3981,34.339,34.339,14082.0
2015-12-31 11:40:00,46.49,46.51,46.47,46.51,17904.0,34.3464,34.3612,34.3317,34.3612,17904.0
2015-12-31 11:45:00,46.52,46.63,46.52,46.63,11726.0,34.3686,34.4499,34.3686,34.4499,11726.0
2015-12-31 11:50:00,46.63,46.66,46.62,46.63,10440.0,34.4499,34.472,34.4425,34.4499,10440.0
2015-12-31 11:55:00,46.63,46.67,46.6,46.65,22360.0,34.4499,34.4794,34.4277,34.4646,22360.0
2015-12-31 12:00:00,46.66,46.72,46.66,46.72,9742.0,34.472,34.5164,34.472,34.5164,9742.0
2015-12-31 12:05:00,46.72,46.79,46.72,46.77,13522.0,34.5164,34.5681,34.5164,34.5533,13522.0
2015-12-31 12:10:00,46.77,46.81,46.77,46.77,10346.0,34.5533,34.5828,34.5533,34.5533,10346.0
2015-12-31 12:15:00,46.79,46.82,46.77,46.81,8036.0,34.5681,34.5902,34.5533,34.5828,8036.0
2015-12-31 12:20:00,46.8,46.85,46.79,46.84,8000.0,34.5755,34.6124,34.5681,34.605,8000.0
2015-12-31 12:25:00,46.85,46.88,46.81,46.88,12540.0,34.6124,34.6346,34.5828,34.6346,12540.0
2015-12-31 12:30:00,46.88,46.95,46.88,46.95,20758.0,34.6346,34.6863,34.6346,34.6863,20758.0
2015-12-31 12:35:00,46.96,46.99,46.96,46.98,14620.0,34.6937,34.7158,34.6937,34.7084,14620.0
2015-12-31 12:40:00,46.99,47.0,46.96,46.97,13000.0,34.7158,34.7232,34.6937,34.7011,13000.0
2015-12-31 12:45:00,46.99,46.99,46.98,46.99,5400.0,34.7158,34.7158,34.7084,34.7158,5400.0
2015-12-31 12:50:00,46.99,47.01,46.98,47.0,12516.0,34.7158,34.7306,34.7084,34.7232,12516.0
2015-12-31 12:55:00,47.02,47.04,47.01,47.04,11730.0,34.738,34.7528,34.7306,34.7528,11730.0
2015-12-31 13:00:00,47.03,47.07,46.98,46.98,14984.0,34.7454,34.7749,34.7084,34.7084,14984.0
2015-12-31 13:05:00,46.99,47.01,46.93,46.93,18202.0,34.7158,34.7306,34.6715,34.6715,18202.0
2015-12-31 13:10:00,46.93,46.97,46.93,46.97,8684.0,34.6715,34.7011,34.6715,34.7011,8684.0
2015-12-31 13:15:00,46.97,46.98,46.94,46.98,10112.0,34.7011,34.7084,34.6789,34.7084,10112.0
2015-12-31 13:20:00,46.98,47.09,46.96,47.09,19776.0,34.7084,34.7897,34.6937,34.7897,19776.0
2015-12-31 13:25:00,47.08,47.1,47.07,47.09,14420.0,34.7823,34.7971,34.7749,34.7897,14420.0
2015-12-31 13:30:00,47.1,47.14,47.1,47.14,17008.0,34.7971,34.8266,34.7971,34.8266,17008.0
2015-12-31 13:35:00,47.15,47.21,47.13,47.21,15832.0,34.834,34.8784,34.8193,34.8784,15832.0
2015-12-31 13:40:00,47.21,47.27,47.21,47.26,9070.0,34.8784,34.9227,34.8784,34.9153,9070.0
2015-12-31 13:45:00,47.27,47.27,47.21,47.24,16016.0,34.9227,34.9227,34.8784,34.9005,16016.0
2015-12-31 13:50:00,47.23,47.29,47.23,47.26,8800.0,34.8931,34.9375,34.8931,34.9153,8800.0
2015-12-31 13:55:00,47.27,47.28,47.23,47.26,11030.0,34.9227,34.9301,34.8931,34.9153,11030.0
2015-12-31 14:00:00,47.27,47.35,47.23,47.35,15506.0,34.9227,34.9818,34.8931,34.9818,15506.0
2015-12-31 14:05:00,47.35,47.35,47.27,47.27,9698.0,34.9818,34.9818,34.9227,34.9227,9698.0
2015-12-31 14:10:00,47.3,47.31,47.24,47.28,6600.0,34.9449,34.9522,34.9005,34.9301,6600.0
2015-12-31 14:15:00,47.29,47.3,47.26,47.28,16374.0,34.9375,34.9449,34.9153,34.9301,16374.0
2015-12-31 14:20:00,47.28,47.28,47.15,47.17,14884.0,34.9301,34.9301,34.834,34.8488,14884.0
2015-12-31 14:25:00,47.17,47.21,47.13,47.18,13000.0,34.8488,34.8784,34.8193,34.8562,13000.0
2015-12-31 14:30:00,47.17,47.18,47.08,47.1,15104.0,34.8488,34.8562,34.7823,34.7971,15104.0
2015-12-31 14:35:00,47.09,47.13,47.06,47.09,9274.0,34.7897,34.8193,34.7675,34.7897,9274.0
2015-12-31 14:40:00,47.12,47.13,47.09,47.1,10092.0,34.8119,34.8193,34.7897,34.7971,10092.0
2015-12-31 14:45:00,47.1,47.18,47.1,47.15,8640.0,34.7971,34.8562,34.7971,34.834,8640.0
2015-12-31 14:50:00,47.15,47.17,47.08,47.08,14400.0,34.834,34.8488,34.7823,34.7823,14400.0
2015-12-31 14:55:00,47.09,47.11,47.08,47.08,9436.0,34.7897,34.8045,34.7823,34.7823,9436.0
2015-12-31 15:00:00,47.08,47.12,47.07,47.12,18148.0,34.7823,34.8119,34.7749,34.8119,18148.0
2015-12-31 15:05:00,47.12,47.13,47.05,47.06,13600.0,34.8119,34.8193,34.7602,34.7675,13600.0
2015-12-31 15:10:00,47.06,47.09,47.02,47.09,23574.0,34.7675,34.7897,34.738,34.7897,23574.0
2015-12-31 15:15:00,47.08,47.16,47.08,47.13,18896.0,34.7823,34.8414,34.7823,34.8193,18896.0
2015-12-31 15:20:00,47.14,47.14,47.08,47.1,19818.0,34.8266,34.8266,34.7823,34.7971,19818.0
2015-12-31 15:25:00,47.09,47.09,47.01,47.01,22304.0,34.7897,34.7897,34.7306,34.7306,22304.0
2015-12-31 15:30:00,47.0,47.07,46.99,47.06,36254.0,34.7232,34.7749,34.7158,34.7675,36254.0
2015-12-31 15:35:00,47.07,47.07,47.01,47.01,35458.0,34.7749,34.7749,34.7306,34.7306,35458.0
2015-12-31 15:40:00,47.01,47.02,46.98,47.0,42052.0,34.7306,34.738,34.7084,34.7232,42052.0
2015-12-31 15:45:00,47.01,47.1,46.98,47.09,48354.0,34.7306,34.7971,34.7084,34.7897,48354.0
2015-12-31 15:50:00,47.09,47.1,47.04,47.09,67290.0,34.7897,34.7971,34.7528,34.7897,67290.0
2015-12-31 15:55:00,47.09,47.12,47.0,47.0,232722.0,34.7897,34.8119,34.7232,34.7232,232722.0
2016-01-04 09:30:00,46.58,46.62,46.41,46.44,32220.0,34.4129,34.4425,34.2873,34.3095,32220.0
2016-01-04 09:35:00,46.39,46.6,46.3,46.44,28214.0,34.2726,34.4277,34.2061,34.3095,28214.0
2016-01-04 09:40:00,46.41,46.41,46.24,46.25,25962.0,34.2873,34.2873,34.1617,34.1691,25962.0
2016-01-04 09:45:00,46.26,46.32,46.23,46.31,20780.0,34.1765,34.2208,34.1543,34.2134,20780.0
2016-01-04 09:50:00,46.33,46.47,46.33,46.35,19916.0,34.2282,34.3317,34.2282,34.243,19916.0
2016-01-04 09:55:00,46.35,46.4,46.3,46.33,24124.0,34.243,34.2799,34.2061,34.2282,24124.0
2016-01-04 10:00:00,46.32,46.35,46.24,46.24,46804.0,34.2208,34.243,34.1617,34.1617,46804.0
2016-01-04 10:05:00,46.24,46.45,46.22,46.4,42040.0,34.1617,34.3169,34.147,34.2799,42040.0
2016-01-04 10:10:00,46.39,46.45,46.29,46.35,35310.0,34.2726,34.3169,34.1987,34.243,35310.0
2016-01-04 10:15:00,46.37,46.41,46.29,46.29,38100.0,34.2578,34.2873,34.1987,34.1987,38100.0
2016-01-04 10:20:00,46.28,46.34,46.25,46.25,28590.0,34.1913,34.2356,34.1691,34.1691,28590.0
2016-01-04 10:25:00,46.26,46.31,46.25,46.3,37380.0,34.1765,34.2134,34.1691,34.2061,37380.0
2016-01-04 10:30:00,46.29,46.38,46.29,46.36,35712.0,34.1987,34.2652,34.1987,34.2504,35712.0
2016-01-04 10:35:00,46.36,46.42,46.32,46.32,26784.0,34.2504,34.2947,34.2208,34.2208,26784.0
2016-01-04 10:40:00,46.32,46.42,46.27,46.41,24674.0,34.2208,34.2947,34.1839,34.2873,24674.0
2016-01-04 10:45:00,46.42,46.42,46.37,46.41,22574.0,34.2947,34.2947,34.2578,34.2873,22574.0
2016-01-04 10:50:00,46.38,46.42,46.3,46.32,29334.0,34.2652,34.2947,34.2061,34.2208,29334.0
2016-01-04 10:55:00,46.31,46.32,46.24,46.25,52662.0,34.2134,34.2208,34.1617,34.1691,52662.0
2016-01-04 11:00:00,46.27,46.31,46.22,46.27,31018.0,34.1839,34.2134,34.147,34.1839,31018.0
2016-01-04 11:05:00,46.25,46.29,46.23,46.24,39140.0,34.1691,34.1987,34.1543,34.1617,39140.0
2016-01-04 11:10:00,46.23,46.3,46.19,46.25,22306.0,34.1543,34.2061,34.1248,34.1691,22306.0
2016-01-04 11:15:00,46.26,46.32,46.23,46.26,19422.0,34.1765,34.2208,34.1543,34.1765,19422.0
2016-01-04 11:20:00,46.24,46.3,46.21,46.3,19600.0,34.1617,34.2061,34.1396,34.2061,19600.0
2016-01-04 11:25:00,46.31,46.33,46.26,46.31,13200.0,34.2134,34.2282,34.1765,34.2134,13200.0
2016-01-04 11:30:00,46.32,46.4,46.32,46.4,20264.0,34.2208,34.2799,34.2208,34.2799,20264.0
2016-01-04 11:35:00,46.42,46.45,46.36,46.42,19938.0,34.2947,34.3169,34.2504,34.2947,19938.0
2016-01-04 11:40:00,46.42,46.44,46.38,46.39,15762.0,34.2947,34.3095,34.2652,34.2726,15762.0
2016-01-04 11:45:00,46.4,46.43,46.36,46.43,19836.0,34.2799,34.3021,34.2504,34.3021,19836.0
2016-01-04 11:50:00,46.44,46.44,46.38,46.4,31674.0,34.3095,34.3095,34.2652,34.2799,31674.0
2016-01-04 11:55:00,46.4,46.41,46.31,46.34,34920.0,34.2799,34.2873,34.2134,34.2356,34920.0
2016-01-04 12:00:00,46.33,46.34,46.31,46.33,6600.0,34.2282,34.2356,34.2134,34.2282,6600.0
2016-01-04 12:05:00,46.32,46.4,46.31,46.38,30562.0,34.2208,34.2799,34.2134,34.2652,30562.0
2016-01-04 12:10:00,46.38,46.44,46.38,46.44,24342.0,34.2652,34.3095,34.2652,34.3095,24342.0
2016-01-04 12:15:00,46.44,46.5,46.44,46.49,17738.0,34.3095,34.3538,34.3095,34.3464,17738.0
2016-01-04 12:20:00,46.49,46.54,46.46,46.51,24142.0,34.3464,34.3834,34.3243,34.3612,24142.0
2016-01-04 12:25:00,46.5,46.6,46.45,46.57,27000.0,34.3538,34.4277,34.3169,34.4055,27000.0
2016-01-04 12:30:00,46.57,46.6,46.51,46.57,34464.0,34.4055,34.4277,34.3612,34.4055,34464.0
2016-01-04 12:35:00,46.57,46.63,46.56,46.6,23394.0,34.4055,34.4499,34.3981,34.4277,23394.0
2016-01-04 12:40:00,46.6,46.6,46.52,46.56,26992.0,34.4277,34.4277,34.3686,34.3981,26992.0
2016-01-04 12:45:00,46.56,46.57,46.46,46.47,18760.0,34.3981,34.4055,34.3243,34.3317,18760.0
2016-01-04 12:50:00,46.45,46.56,46.45,46.54,11800.0,34.3169,34.3981,34.3169,34.3834,11800.0
2016-01-04 12:55:00,46.55,46.57,46.52,46.56,24978.0,34.3908,34.4055,34.3686,34.3981,24978.0
2016-01-04 13:00:00,46.58,46.61,46.55,46.6,16356.0,34.4129,34.4351,34.3908,34.4277,16356.0
2016-01-04 13:05:00,46.6,46.6,46.52,46.52,17996.0,34.4277,34.4277,34.3686,34.3686,17996.0
2016-01-04 13:10:00,46.54,46.55,46.49,46.49,14808.0,34.3834,34.3908,34.3464,34.3464,14808.0
2016-01-04 13:15:00,46.49,46.55,46.49,46.51,25290.0,34.3464,34.3908,34.3464,34.3612,25290.0
2016-01-04 13:20:00,46.49,46.55,46.49,46.52,45720.0,34.3464,34.3908,34.3464,34.3686,45720.0
2016-01-04 13:25:00,46.52,46.59,46.51,46.55,27936.0,34.3686,34.4203,34.3612,34.3908,27936.0
2016-01-04 13:30:00,46.55,46.56,46.52,46.54,22358.0,34.3908,34.3981,34.3686,34.3834,22358.0
2016-01-04 13:35:00,46.56,46.57,46.51,46.54,10454.0,34.3981,34.4055,34.3612,34.3834,10454.0
2016-01-04 13:40:00,46.52,46.54,46.47,46.47,12538.0,34.3686,34.3834,34.3317,34.3317,12538.0
2016-01-04 13:45:00,46.47,46.5,46.47,46.49,14446.0,34.3317,34.3538,34.3317,34.3464,14446.0
2016-01-04 13:50:00,46.49,46.51,46.44,46.44,17490.0,34.3464,34.3612,34.3095,34.3095,17490.0
2016-01-04 13:55:00,46.45,46.47,46.37,46.4,15466.0,34.3169,34.3317,34.2578,34.2799,15466.0
2016-01-04 14:00:00,46.38,46.42,46.35,46.39,22184.0,34.2652,34.2947,34.243,34.2726,22184.0
2016-01-04 14:05:00,46.38,46.41,46.35,46.41,9370.0,34.2652,34.2873,34.243,34.2873,9370.0
2016-01-04 14:10:00,46.4,46.42,46.38,46.4,25238.0,34.2799,34.2947,34.2652,34.2799,25238.0
2016-01-04 14:15:00,46.4,46.41,46.35,46.35,24980.0,34.2799,34.2873,34.243,34.243,24980.0
2016-01-04 14:20:00,46.35,46.38,46.35,46.37,14636.0,34.243,34.2652,34.243,34.2578,14636.0
2016-01-04 14:25:00,46.37,46.4,46.35,46.35,18186.0,34.2578,34.2799,34.243,34.243,18186.0
2016-01-04 14:30:00,46.35,46.38,46.3,46.33,16012.0,34.243,34.2652,34.2061,34.2282,16012.0
2016-01-04 14:35:00,46.32,46.34,46.27,46.34,27600.0,34.2208,34.2356,34.1839,34.2356,27600.0
2016-01-04 14:40:00,46.33,46.38,46.31,46.37,19186.0,34.2282,34.2652,34.2134,34.2578,19186.0
2016-01-04 14:45:00,46.38,46.42,46.34,46.39,19260.0,34.2652,34.2947,34.2356,34.2726,19260.0
2016-01-04 14:50:00,46.41,46.43,46.37,46.38,15010.0,34.2873,34.3021,34.2578,34.2652,15010.0
2016-01-04 14:55:00,46.39,46.42,46.37,46.4,27446.0,34.2726,34.2947,34.2578,34.2799,27446.0
2016-01-04 15:00:00,46.41,46.41,46.32,46.33,22580.0,34.2873,34.2873,34.2208,34.2282,22580.0
2016-01-04 15:05:00,46.32,46.35,46.3,46.34,24452.0,34.2208,34.243,34.2061,34.2356,24452.0
2016-01-04 15:10:00,46.33,46.34,46.28,46.31,24530.0,34.2282,34.2356,34.1913,34.2134,24530.0
2016-01-04 15:15:00,46.31,46.34,46.31,46.33,21618.0,34.2134,34.2356,34.2134,34.2282,21618.0
2016-01-04 15:20:00,46.32,46.32,46.23,46.24,28594.0,34.2208,34.2208,34.1543,34.1617,28594.0
2016-01-04 15:25:00,46.23,46.26,46.23,46.24,26010.0,34.1543,34.1765,34.1543,34.1617,26010.0
2016-01-04 15:30:00,46.24,46.3,46.24,46.27,40516.0,34.1617,34.2061,34.1617,34.1839,40516.0
2016-01-04 15:35:00,46.27,46.3,46.26,46.3,31596.0,34.1839,34.2061,34.1765,34.2061,31596.0
2016-01-04 15:40:00,46.31,46.34,46.28,46.34,63220.0,34.2134,34.2356,34.1913,34.2356,63220.0
2016-01-04 15:45:00,46.34,46.5,46.33,46.48,72166.0,34.2356,34.3538,34.2282,34.339,72166.0
2016-01-04 15:50:00,46.48,46.52,46.45,46.49,68520.0,34.339,34.3686,34.3169,34.3464,68520.0
2016-01-04 15:55:00,46.49,46.62,46.48,46.6,197788.0,34.3464,34.4425,34.339,34.4277,197788.0
2016-01-05 09:30:00,46.42,46.55,46.29,46.35,66986.0,34.2947,34.3908,34.1987,34.243,66986.0
2016-01-05 09:35:00,46.35,46.43,46.23,46.24,59298.0,34.243,34.3021,34.1543,34.1617,59298.0
2016-01-05 09:40:00,46.24,46.4,46.23,46.27,41538.0,34.1617,34.2799,34.1543,34.1839,41538.0
2016-01-05 09:45:00,46.27,46.3,46.23,46.26,40484.0,34.1839,34.2061,34.1543,34.1765,40484.0
2016-01-05 09:50:00,46.24,46.29,46.1,46.1,75376.0,34.1617,34.1987,34.0583,34.0583,75376.0
2016-01-05 09:55:00,46.11,46.2,46.07,46.19,28742.0,34.0657,34.1322,34.0361,34.1248,28742.0
2016-01-05 10:00:00,46.19,46.23,46.15,46.21,33302.0,34.1248,34.1543,34.0952,34.1396,33302.0
2016-01-05 10:05:00,46.2,46.21,46.09,46.11,23776.0,34.1322,34.1396,34.0509,34.0657,23776.0
2016-01-05 10:10:00,46.12,46.2,46.1,46.16,22670.0,34.0731,34.1322,34.0583,34.1026,22670.0
2016-01-05 10:15:00,46.17,46.17,46.13,46.13,27400.0,34.11,34.11,34.0805,34.0805,27400.0
2016-01-05 10:20:00,46.13,46.13,46.06,46.1,53220.0,34.0805,34.0805,34.0288,34.0583,53220.0
2016-01-05 10:25:00,46.11,46.16,46.1,46.16,15400.0,34.0657,34.1026,34.0583,34.1026,15400.0
2016-01-05 10:30:00,46.18,46.27,46.18,46.26,29928.0,34.1174,34.1839,34.1174,34.1765,29928.0
2016-01-05 10:35:00,46.27,46.32,46.26,46.32,21450.0,34.1839,34.2208,34.1765,34.2208,21450.0
2016-01-05 10:40:00,46.32,46.41,46.31,46.4,15958.0,34.2208,34.2873,34.2134,34.2799,15958.0
2016-01-05 10:45:00,46.39,46.47,46.35,46.47,6478.0,34.2726,34.3317,34.243,34.3317,6478.0
2016-01-05 10:50:00,46.48,46.54,46.44,46.54,5600.0,34.339,34.3834,34.3095,34.3834,5600.0
2016-01-05 10:55:00,46.55,46.58,46.52,46.56,17610.0,34.3908,34.4129,34.3686,34.3981,17610.0
2016-01-05 11:00:00,46.56,46.61,46.56,46.58,9700.0,34.3981,34.4351,34.3981,34.4129,9700.0
2016-01-05 11:05:00,46.61,46.63,46.58,46.59,21600.0,34.4351,34.4499,34.4129,34.4203,21600.0
2016-01-05 11:10:00,46.57,46.58,46.51,46.51,11200.0,34.4055,34.4129,34.3612,34.3612,11200.0
2016-01-05 11:15:00,46.51,46.53,46.45,46.48,47822.0,34.3612,34.376,34.3169,34.339,47822.0
2016-01-05 11:20:00,46.49,46.55,46.49,46.49,11004.0,34.3464,34.3908,34.3464,34.3464,11004.0
2016-01-05 11:25:00,46.51,46.57,46.5,46.53,10168.0,34.3612,34.4055,34.3538,34.376,10168.0
2016-01-05 11:30:00,46.55,46.65,46.54,46.65,19830.0,34.3908,34.4646,34.3834,34.4646,19830.0
2016-01-05 11:35:00,46.65,46.69,46.64,46.67,26548.0,34.4646,34.4942,34.4573,34.4794,26548.0
2016-01-05 11:40:00,46.65,46.77,46.63,46.75,38764.0,34.4646,34.5533,34.4499,34.5385,38764.0
2016-01-05 11:45:00,46.75,46.79,46.74,46.77,12860.0,34.5385,34.5681,34.5311,34.5533,12860.0
2016-01-05 11:50:00,46.79,46.79,46.72,46.72,16200.0,34.5681,34.5681,34.5164,34.5164,16200.0
2016-01-05 11:55:00,46.72,46.8,46.72,46.79,23660.0,34.5164,34.5755,34.5164,34.5681,23660.0
2016-01-05 12:00:00,46.8,46.82,46.77,46.81,24108.0,34.5755,34.5902,34.5533,34.5828,24108.0
2016-01-05 12:05:00,46.8,46.84,46.79,46.81,16444.0,34.5755,34.605,34.5681,34.5828,16444.0
2016-01-05 12:10:00,46.82,46.84,46.77,46.79,17588.0,34.5902,34.605,34.5533,34.5681,17588.0
2016-01-05 12:15:00,46.77,46.88,46.77,46.85,22266.0,34.5533,34.6346,34.5533,34.6124,22266.0
2016-01-05 12:20:00,46.85,46.86,46.8,46.8,9200.0,34.6124,34.6198,34.5755,34.5755,9200.0
2016-01-05 12:25:00,46.82,46.83,46.78,46.82,16600.0,34.5902,34.5976,34.5607,34.5902,16600.0
2016-01-05 12:30:00,46.81,46.88,46.81,46.85,26860.0,34.5828,34.6346,34.5828,34.6124,26860.0
2016-01-05 12:35:00,46.85,46.93,46.84,46.92,10070.0,34.6124,34.6715,34.605,34.6641,10070.0
2016-01-05 12:40:00,46.92,46.93,46.88,46.9,9170.0,34.6641,34.6715,34.6346,34.6493,9170.0
2016-01-05 12:45:00,46.9,46.93,46.89,46.92,9270.0,34.6493,34.6715,34.6419,34.6641,9270.0
2016-01-05 12:50:00,46.91,46.96,46.91,46.95,23592.0,34.6567,34.6937,34.6567,34.6863,23592.0
2016-01-05 12:55:00,46.96,47.02,46.94,47.02,24040.0,34.6937,34.738,34.6789,34.738,24040.0
2016-01-05 13:00:00,47.02,47.04,46.96,47.0,16362.0,34.738,34.7528,34.6937,34.7232,16362.0
2016-01-05 13:05:00,47.02,47.02,46.96,46.97,18044.0,34.738,34.738,34.6937,34.7011,18044.0
2016-01-05 13:10:00,46.97,47.01,46.97,46.99,11874.0,34.7011,34.7306,34.7011,34.7158,11874.0
2016-01-05 13:15:00,46.99,47.02,46.99,47.0,15870.0,34.7158,34.738,34.7158,34.7232,15870.0
2016-01-05 13:20:00,47.0,47.03,46.98,47.03,23488.0,34.7232,34.7454,34.7084,34.7454,23488.0
2016-01-05 13:25:00,47.04,47.07,47.03,47.07,22580.0,34.7528,34.7749,34.7454,34.7749,22580.0
2016-01-05 13:30:00,47.07,47.08,47.05,47.06,11834.0,34.7749,34.7823,34.7602,34.7675,11834.0
2016-01-05 13:35:00,47.05,47.05,46.99,47.01,10014.0,34.7602,34.7602,34.7158,34.7306,10014.0
2016-01-05 13:40:00,47.02,47.1,47.02,47.1,13686.0,34.738,34.7971,34.738,34.7971,13686.0
2016-01-05 13:45:00,47.09,47.11,47.08,47.1,9200.0,34.7897,34.8045,34.7823,34.7971,9200.0
2016-01-05 13:50:00,47.11,47.15,47.1,47.13,22002.0,34.8045,34.834,34.7971,34.8193,22002.0
2016-01-05 13:55:00,47.13,47.15,47.11,47.15,13072.0,34.8193,34.834,34.8045,34.834,13072.0
2016-01-05 14:00:00,47.14,47.15,47.12,47.13,21644.0,34.8266,34.834,34.8119,34.8193,21644.0
2016-01-05 14:05:00,47.13,47.13,47.1,47.13,13424.0,34.8193,34.8193,34.7971,34.8193,13424.0
2016-01-05 14:10:00,47.13,47.13,47.09,47.1,18600.0,34.8193,34.8193,34.7897,34.7971,18600.0
2016-01-05 14:15:00,47.1,47.1,47.06,47.08,17400.0,34.7971,34.7971,34.7675,34.7823,17400.0
2016-01-05 14:20:00,47.08,47.15,47.08,47.14,12196.0,34.7823,34.834,34.7823,34.8266,12196.0
2016-01-05 14:25:00,47.15,47.15,47.13,47.13,9132.0,34.834,34.834,34.8193,34.8193,9132.0
2016-01-05 14:30:00,47.13,47.17,47.12,47.17,15706.0,34.8193,34.8488,34.8119,34.8488,15706.0
2016-01-05 14:35:00,47.17,47.19,47.14,47.17,15502.0,34.8488,34.8636,34.8266,34.8488,15502.0
2016-01-05 14:40:00,47.18,47.21,47.15,47.15,4870.0,34.8562,34.8784,34.834,34.834,4870.0
2016-01-05 14:45:00,47.15,47.15,47.13,47.13,17292.0,34.834,34.834,34.8193,34.8193,17292.0
2016-01-05 14:50:00,47.15,47.17,47.13,47.13,14666.0,34.834,34.8488,34.8193,34.8193,14666.0
2016-01-05 14:55:00,47.13,47.13,47.07,47.1,14788.0,34.8193,34.8193,34.7749,34.7971,14788.0
2016-01-05 15:00:00,47.1,47.12,47.08,47.1,19900.0,34.7971,34.8119,34.7823,34.7971,19900.0
2016-01-05 15:05:00,47.1,47.13,47.07,47.1,18962.0,34.7971,34.8193,34.7749,34.7971,18962.0
2016-01-05 15:10:00,47.1,47.15,47.1,47.14,19030.0,34.7971,34.834,34.7971,34.8266,19030.0
2016-01-05 15:15:00,47.15,47.15,47.1,47.12,30282.0,34.834,34.834,34.7971,34.8119,30282.0
2016-01-05 15:20:00,47.11,47.13,47.07,47.1,23888.0,34.8045,34.8193,34.7749,34.7971,23888.0
2016-01-05 15:25:00,47.1,47.15,47.08,47.15,12672.0,34.7971,34.834,34.7823,34.834,12672.0
2016-01-05 15:30:00,47.13,47.16,47.07,47.14,29168.0,34.8193,34.8414,34.7749,34.8266,29168.0
2016-01-05 15:35:00,47.13,47.17,47.07,47.13,46906.0,34.8193,34.8488,34.7749,34.8193,46906.0
2016-01-05 15:40:00,47.13,47.22,47.09,47.15,67624.0,34.8193,34.8858,34.7897,34.834,67624.0
2016-01-05 15:45:00,47.15,47.19,47.09,47.17,71578.0,34.834,34.8636,34.7897,34.8488,71578.0
2016-01-05 15:50:00,47.18,47.18,47.12,47.14,66788.0,34.8562,34.8562,34.8119,34.8266,66788.0
2016-01-05 15:55:00,47.13,47.19,47.13,47.15,146508.0,34.8193,34.8636,34.8193,34.834,146508.0
2016-01-06 09:30:00,46.76,46.77,46.6,46.7,80170.0,34.5459,34.5533,34.4277,34.5016,80170.0
2016-01-06 09:35:00,46.7,46.9,46.69,46.9,21220.0,34.5016,34.6493,34.4942,34.6493,21220.0
2016-01-06 09:40:00,46.88,46.88,46.79,46.79,5146.0,34.6346,34.6346,34.5681,34.5681,5146.0
2016-01-06 09:45:00,46.78,46.82,46.74,46.81,14210.0,34.5607,34.5902,34.5311,34.5828,14210.0
2016-01-06 09:50:00,46.85,46.85,46.77,46.79,12886.0,34.6124,34.6124,34.5533,34.5681,12886.0
2016-01-06 09:55:00,46.74,46.8,46.68,46.8,16604.0,34.5311,34.5755,34.4868,34.5755,16604.0
2016-01-06 10:00:00,46.82,46.82,46.73,46.76,45902.0,34.5902,34.5902,34.5237,34.5459,45902.0
2016-01-06 10:05:00,46.79,46.9,46.78,46.9,19092.0,34.5681,34.6493,34.5607,34.6493,19092.0
2016-01-06 10:10:00,46.92,46.93,46.82,46.85,18236.0,34.6641,34.6715,34.5902,34.6124,18236.0
2016-01-06 10:15:00,46.85,46.85,46.79,46.79,18884.0,34.6124,34.6124,34.5681,34.5681,18884.0
2016-01-06 10:20:00,46.79,46.85,46.79,46.81,11330.0,34.5681,34.6124,34.5681,34.5828,11330.0
2016-01-06 10:25:00,46.79,46.8,46.74,46.76,13612.0,34.5681,34.5755,34.5311,34.5459,13612.0
2016-01-06 10:30:00,46.76,46.76,46.59,46.59,41000.0,34.5459,34.5459,34.4203,34.4203,41000.0
2016-01-06 10:35:00,46.59,46.62,46.51,46.52,30074.0,34.4203,34.4425,34.3612,34.3686,30074.0
2016-01-06 10:40:00,46.52,46.52,46.47,46.49,49226.0,34.3686,34.3686,34.3317,34.3464,49226.0
2016-01-06 10:45:00,46.48,46.49,46.43,46.46,30996.0,34.339,34.3464,34.3021,34.3243,30996.0
2016-01-06 10:50:00,46.46,46.47,46.42,46.43,39154.0,34.3243,34.3317,34.2947,34.3021,39154.0
2016-01-06 10:55:00,46.42,46.45,46.38,46.38,26248.0,34.2947,34.3169,34.2652,34.2652,26248.0
2016-01-06 11:00:00,46.38,46.52,46.37,46.52,31000.0,34.2652,34.3686,34.2578,34.3686,31000.0
2016-01-06 11:05:00,46.52,46.53,46.46,46.46,21206.0,34.3686,34.376,34.3243,34.3243,21206.0
2016-01-06 11:10:00,46.45,46.52,46.45,46.52,19108.0,34.3169,34.3686,34.3169,34.3686,19108.0
2016-01-06 11:15:00,46.55,46.6,46.53,46.6,14660.0,34.3908,34.4277,34.376,34.4277,14660.0
2016-01-06 11:20:00,46.62,46.69,46.61,46.63,13800.0,34.4425,34.4942,34.4351,34.4499,13800.0
2016-01-06 11:25:00,46.62,46.63,46.6,46.62,9304.0,34.4425,34.4499,34.4277,34.4425,9304.0
2016-01-06 11:30:00,46.62,46.62,46.59,46.6,12652.0,34.4425,34.4425,34.4203,34.4277,12652.0
2016-01-06 11:35:00,46.6,46.65,46.6,46.65,44006.0,34.4277,34.4646,34.4277,34.4646,44006.0
2016-01-06 11:40:00,46.65,46.68,46.56,46.56,28800.0,34.4646,34.4868,34.3981,34.3981,28800.0
2016-01-06 11:45:00,46.56,46.58,46.56,46.58,11104.0,34.3981,34.4129,34.3981,34.4129,11104.0
2016-01-06 11:50:00,46.58,46.62,46.56,46.56,12204.0,34.4129,34.4425,34.3981,34.3981,12204.0
2016-01-06 11:55:00,46.56,46.56,46.48,46.48,13106.0,34.3981,34.3981,34.339,34.339,13106.0
2016-01-06 12:00:00,46.48,46.49,46.43,46.44,22020.0,34.339,34.3464,34.3021,34.3095,22020.0
2016-01-06 12:05:00,46.44,46.49,46.43,46.48,30168.0,34.3095,34.3464,34.3021,34.339,30168.0
2016-01-06 12:10:00,46.5,46.52,46.47,46.49,17950.0,34.3538,34.3686,34.3317,34.3464,17950.0
2016-01-06 12:15:00,46.49,46.52,46.45,46.45,19898.0,34.3464,34.3686,34.3169,34.3169,19898.0
2016-01-06 12:20:00,46.45,46.45,46.43,46.44,22604.0,34.3169,34.3169,34.3021,34.3095,22604.0
2016-01-06 12:25:00,46.44,46.48,46.43,46.46,40686.0,34.3095,34.339,34.3021,34.3243,40686.0
2016-01-06 12:30:00,46.45,46.46,46.42,46.46,19238.0,34.3169,34.3243,34.2947,34.3243,19238.0
2016-01-06 12:35:00,46.46,46.52,46.44,46.49,28554.0,34.3243,34.3686,34.3095,34.3464,28554.0
2016-01-06 12:40:00,46.49,46.49,46.46,46.46,30330.0,34.3464,34.3464,34.3243,34.3243,30330.0
2016-01-06 12:45:00,46.46,46.46,46.43,46.45,35246.0,34.3243,34.3243,34.3021,34.3169,35246.0
2016-01-06 12:50:00,46.44,46.46,46.43,46.44,27824.0,34.3095,34.3243,34.3021,34.3095,27824.0
2016-01-06 12:55:00,46.43,46.46,46.43,46.44,10408.0,34.3021,34.3243,34.3021,34.3095,10408.0
2016-01-06 13:00:00,46.44,46.45,46.43,46.44,23978.0,34.3095,34.3169,34.3021,34.3095,23978.0
2016-01-06 13:05:00,46.44,46.44,46.38,46.38,26706.0,34.3095,34.3095,34.2652,34.2652,26706.0
2016-01-06 13:10:00,46.38,46.39,46.33,46.33,22658.0,34.2652,34.2726,34.2282,34.2282,22658.0
2016-01-06 13:15:00,46.32,46.34,46.3,46.31,23440.0,34.2208,34.2356,34.2061,34.2134,23440.0
2016-01-06 13:20:00,46.31,46.31,46.27,46.3,15638.0,34.2134,34.2134,34.1839,34.2061,15638.0
2016-01-06 13:25:00,46.3,46.33,46.29,46.31,17508.0,34.2061,34.2282,34.1987,34.2134,17508.0
2016-01-06 13:30:00,46.3,46.32,46.3,46.32,13598.0,34.2061,34.2208,34.2061,34.2208,13598.0
2016-01-06 13:35:00,46.32,46.36,46.31,46.35,13410.0,34.2208,34.2504,34.2134,34.243,13410.0
2016-01-06 13:40:00,46.35,46.38,46.33,46.34,22796.0,34.243,34.2652,34.2282,34.2356,22796.0
2016-01-06 13:45:00,46.33,46.34,46.31,46.31,13980.0,34.2282,34.2356,34.2134,34.2134,13980.0
2016-01-06 13:50:00,46.31,46.37,46.3,46.37,18486.0,34.2134,34.2578,34.2061,34.2578,18486.0
2016-01-06 13:55:00,46.36,46.42,46.36,46.38,30878.0,34.2504,34.2947,34.2504,34.2652,30878.0
2016-01-06 14:00:00,46.38,46.43,46.34,46.42,64008.0,34.2652,34.3021,34.2356,34.2947,64008.0
2016-01-06 14:05:00,46.42,46.47,46.37,46.47,40542.0,34.2947,34.3317,34.2578,34.3317,40542.0
2016-01-06 14:10:00,46.47,46.49,46.42,46.44,28426.0,34.3317,34.3464,34.2947,34.3095,28426.0
2016-01-06 14:15:00,46.46,46.48,46.38,46.4,63426.0,34.3243,34.339,34.2652,34.2799,63426.0
2016-01-06 14:20:00,46.4,46.4,46.31,46.32,31442.0,34.2799,34.2799,34.2134,34.2208,31442.0
2016-01-06 14:25:00,46.32,46.33,46.27,46.28,51788.0,34.2208,34.2282,34.1839,34.1913,51788.0
2016-01-06 14:30:00,46.28,46.3,46.25,46.29,39078.0,34.1913,34.2061,34.1691,34.1987,39078.0
2016-01-06 14:35:00,46.29,46.31,46.26,46.27,24870.0,34.1987,34.2134,34.1765,34.1839,24870.0
2016-01-06 14:40:00,46.27,46.27,46.13,46.14,58228.0,34.1839,34.1839,34.0805,34.0879,58228.0
2016-01-06 14:45:00,46.15,46.15,46.02,46.02,82936.0,34.0952,34.0952,33.9992,33.9992,82936.0
2016-01-06 14:50:00,46.02,46.05,46.0,46.04,47764.0,33.9992,34.0214,33.9844,34.014,47764.0
2016-01-06 14:55:00,46.03,46.04,45.97,45.99,69390.0,34.0066,34.014,33.9623,33.977,69390.0
2016-01-06 15:00:00,45.99,45.99,45.93,45.98,43760.0,33.977,33.977,33.9327,33.9696,43760.0
2016-01-06 15:05:00,45.97,45.99,45.96,45.97,38968.0,33.9623,33.977,33.9549,33.9623,38968.0
2016-01-06 15:10:00,45.96,46.02,45.95,46.02,56812.0,33.9549,33.9992,33.9475,33.9992,56812.0
2016-01-06 15:15:00,46.02,46.03,46.0,46.02,39932.0,33.9992,34.0066,33.9844,33.9992,39932.0
2016-01-06 15:20:00,46.04,46.04,45.99,46.01,67002.0,34.014,34.014,33.977,33.9918,67002.0
2016-01-06 15:25:00,46.01,46.04,45.97,46.0,48126.0,33.9918,34.014,33.9623,33.9844,48126.0
2016-01-06 15:30:00,46.01,46.07,46.0,46.06,70022.0,33.9918,34.0361,33.9844,34.0288,70022.0
2016-01-06 15:35:00,46.05,46.07,46.02,46.02,71924.0,34.0214,34.0361,33.9992,33.9992,71924.0
2016-01-06 15:40:00,46.03,46.13,46.01,46.1,92844.0,34.0066,34.0805,33.9918,34.0583,92844.0
2016-01-06 15:45:00,46.1,46.12,46.05,46.07,132796.0,34.0583,34.0731,34.0214,34.0361,132796.0
2016-01-06 15:50:00,46.06,46.07,45.97,45.99,188826.0,34.0288,34.0361,33.9623,33.977,188826.0
2016-01-06 15:55:00,45.99,46.02,45.97,46.01,364530.0,33.977,33.9992,33.9623,33.9918,364530.0
2016-01-07 09:30:00,45.24,45.45,45.01,45.33,99216.0,33.4229,33.5781,33.253,33.4894,99216.0
2016-01-07 09:35:00,45.27,45.33,44.99,45.13,152024.0,33.4451,33.4894,33.2382,33.3417,152024.0
2016-01-07 09:40:00,45.07,45.07,44.91,44.96,115916.0,33.2973,33.2973,33.1791,33.2161,115916.0
2016-01-07 09:45:00,44.97,45.0,44.9,44.96,84154.0,33.2235,33.2456,33.1718,33.2161,84154.0
2016-01-07 09:50:00,44.97,44.97,44.69,44.72,172932.0,33.2235,33.2235,33.0166,33.0388,172932.0
2016-01-07 09:55:00,44.72,44.75,44.7,44.71,107258.0,33.0388,33.0609,33.024,33.0314,107258.0
2016-01-07 10:00:00,44.71,44.72,44.47,44.49,241002.0,33.0314,33.0388,32.8541,32.8688,241002.0
2016-01-07 10:05:00,44.49,44.49,44.33,44.36,151626.0,32.8688,32.8688,32.7506,32.7728,151626.0
2016-01-07 10:10:00,44.36,44.37,44.18,44.22,144692.0,32.7728,32.7802,32.6398,32.6694,144692.0
2016-01-07 10:15:00,44.22,44.33,44.21,44.26,183422.0,32.6694,32.7506,32.662,32.6989,183422.0
2016-01-07 10:20:00,44.26,44.27,44.04,44.06,109606.0,32.6989,32.7063,32.5364,32.5512,109606.0
2016-01-07 10:25:00,44.06,44.08,43.96,44.0,200554.0,32.5512,32.5659,32.4773,32.5068,200554.0
2016-01-07 10:30:00,44.0,44.07,43.95,44.07,148130.0,32.5068,32.5586,32.4699,32.5586,148130.0
2016-01-07 10:35:00,44.07,44.1,44.03,44.1,142958.0,32.5586,32.5807,32.529,32.5807,142958.0
2016-01-07 10:40:00,44.09,44.1,44.02,44.07,115652.0,32.5733,32.5807,32.5216,32.5586,115652.0
2016-01-07 10:45:00,44.08,44.33,44.08,44.24,248652.0,32.5659,32.7506,32.5659,32.6842,248652.0
2016-01-07 10:50:00,44.23,44.37,44.2,44.35,191642.0,32.6768,32.7802,32.6546,32.7654,191642.0
2016-01-07 10:55:00,44.36,44.39,44.13,44.13,136852.0,32.7728,32.795,32.6029,32.6029,136852.0
2016-01-07 11:00:00,44.15,44.23,44.14,44.18,75710.0,32.6177,32.6768,32.6103,32.6398,75710.0
2016-01-07 11:05:00,44.18,44.19,43.94,44.02,212368.0,32.6398,32.6472,32.4625,32.5216,212368.0
2016-01-07 11:10:00,44.01,44.16,44.0,44.06,72502.0,32.5142,32.625,32.5068,32.5512,72502.0
2016-01-07 11:15:00,44.08,44.19,44.06,44.08,62434.0,32.5659,32.6472,32.5512,32.5659,62434.0
2016-01-07 11:20:00,44.08,44.12,44.01,44.07,90408.0,32.5659,32.5955,32.5142,32.5586,90408.0
2016-01-07 11:25:00,44.09,44.11,43.95,43.95,122948.0,32.5733,32.5881,32.4699,32.4699,122948.0
2016-01-07 11:30:00,43.95,44.02,43.95,43.97,115756.0,32.4699,32.5216,32.4699,32.4847,115756.0
2016-01-07 11:35:00,43.97,44.08,43.91,44.07,90662.0,32.4847,32.5659,32.4403,32.5586,90662.0
2016-01-07 11:40:00,44.06,44.15,44.04,44.15,75032.0,32.5512,32.6177,32.5364,32.6177,75032.0
2016-01-07 11:45:00,44.15,44.16,44.02,44.02,59696.0,32.6177,32.625,32.5216,32.5216,59696.0
2016-01-07 11:50:00,44.02,44.16,44.01,44.16,76698.0,32.5216,32.625,32.5142,32.625,76698.0
2016-01-07 11:55:00,44.17,44.19,44.06,44.06,70046.0,32.6324,32.6472,32.5512,32.5512,70046.0
2016-01-07 12:00:00,44.06,44.1,44.02,44.04,73360.0,32.5512,32.5807,32.5216,32.5364,73360.0
2016-01-07 12:05:00,44.04,44.13,44.04,44.06,40244.0,32.5364,32.6029,32.5364,32.5512,40244.0
2016-01-07 12:10:00,44.06,44.06,43.92,43.93,51910.0,32.5512,32.5512,32.4477,32.4551,51910.0
2016-01-07 12:15:00,43.93,44.08,43.92,44.04,43872.0,32.4551,32.5659,32.4477,32.5364,43872.0
2016-01-07 12:20:00,44.03,44.05,43.82,43.83,81822.0,32.529,32.5438,32.3739,32.3812,81822.0
2016-01-07 12:25:00,43.83,43.92,43.82,43.9,56930.0,32.3812,32.4477,32.3739,32.433,56930.0
2016-01-07 12:30:00,43.9,44.0,43.89,43.99,65670.0,32.433,32.5068,32.4256,32.4995,65670.0
2016-01-07 12:35:00,43.99,43.99,43.87,43.88,67020.0,32.4995,32.4995,32.4108,32.4182,67020.0
2016-01-07 12:40:00,43.88,43.98,43.87,43.92,102364.0,32.4182,32.4921,32.4108,32.4477,102364.0
2016-01-07 12:45:00,43.94,44.02,43.93,43.95,76426.0,32.4625,32.5216,32.4551,32.4699,76426.0
2016-01-07 12:50:00,43.95,44.08,43.95,44.07,80306.0,32.4699,32.5659,32.4699,32.5586,80306.0
2016-01-07 12:55:00,44.07,44.15,44.05,44.13,104764.0,32.5586,32.6177,32.5438,32.6029,104764.0
2016-01-07 13:00:00,44.15,44.18,44.09,44.18,61416.0,32.6177,32.6398,32.5733,32.6398,61416.0
2016-01-07 13:05:00,44.16,44.17,44.1,44.13,51294.0,32.625,32.6324,32.5807,32.6029,51294.0
2016-01-07 13:10:00,44.12,44.16,44.08,44.15,71008.0,32.5955,32.625,32.5659,32.6177,71008.0
2016-01-07 13:15:00,44.14,44.14,43.99,43.99,47574.0,32.6103,32.6103,32.4995,32.4995,47574.0
2016-01-07 13:20:00,43.99,43.99,43.77,43.77,67594.0,32.4995,32.4995,32.3369,32.3369,67594.0
2016-01-07 13:25:00,43.77,43.84,43.75,43.77,60510.0,32.3369,32.3886,32.3221,32.3369,60510.0
2016-01-07 13:30:00,43.77,43.77,43.66,43.72,75256.0,32.3369,32.3369,32.2557,32.3,75256.0
2016-01-07 13:35:00,43.73,43.76,43.63,43.73,68986.0,32.3074,32.3295,32.2335,32.3074,68986.0
2016-01-07 13:40:00,43.73,43.79,43.68,43.76,50072.0,32.3074,32.3517,32.2704,32.3295,50072.0
2016-01-07 13:45:00,43.76,43.79,43.73,43.76,32850.0,32.3295,32.3517,32.3074,32.3295,32850.0
2016-01-07 13:50:00,43.76,43.77,43.72,43.76,60318.0,32.3295,32.3369,32.3,32.3295,60318.0
2016-01-07 13:55:00,43.76,43.82,43.74,43.82,60044.0,32.3295,32.3739,32.3148,32.3739,60044.0
2016-01-07 14:00:00,43.82,43.86,43.72,43.74,65342.0,32.3739,32.4034,32.3,32.3148,65342.0
2016-01-07 14:05:00,43.72,43.72,43.64,43.64,48744.0,32.3,32.3,32.2409,32.2409,48744.0
2016-01-07 14:10:00,43.63,43.73,43.62,43.66,46944.0,32.2335,32.3074,32.2261,32.2557,46944.0
2016-01-07 14:15:00,43.66,43.69,43.63,43.68,54508.0,32.2557,32.2778,32.2335,32.2704,54508.0
2016-01-07 14:20:00,43.66,43.67,43.59,43.62,53230.0,32.2557,32.263,32.2039,32.2261,53230.0
2016-01-07 14:25:00,43.63,43.68,43.57,43.59,64996.0,32.2335,32.2704,32.1892,32.2039,64996.0
2016-01-07 14:30:00,43.59,43.65,43.5,43.57,75070.0,32.2039,32.2483,32.1374,32.1892,75070.0
2016-01-07 14:35:00,43.57,43.65,43.54,43.59,132428.0,32.1892,32.2483,32.167,32.2039,132428.0
2016-01-07 14:40:00,43.6,43.65,43.56,43.62,66320.0,32.2113,32.2483,32.1818,32.2261,66320.0
2016-01-07 14:45:00,43.62,43.65,43.58,43.64,88322.0,32.2261,32.2483,32.1965,32.2409,88322.0
2016-01-07 14:50:00,43.63,43.67,43.54,43.55,121200.0,32.2335,32.263,32.167,32.1744,121200.0
2016-01-07 14:55:00,43.54,43.56,43.49,43.49,94780.0,32.167,32.1818,32.1301,32.1301,94780.0
2016-01-07 15:00:00,43.48,43.51,43.46,43.47,142232.0,32.1227,32.1448,32.1079,32.1153,142232.0
2016-01-07 15:05:00,43.46,43.6,43.46,43.59,92992.0,32.1079,32.2113,32.1079,32.2039,92992.0
2016-01-07 15:10:00,43.59,43.63,43.49,43.53,124210.0,32.2039,32.2335,32.1301,32.1596,124210.0
2016-01-07 15:15:00,43.54,43.56,43.51,43.55,67902.0,32.167,32.1818,32.1448,32.1744,67902.0
2016-01-07 15:20:00,43.54,43.56,43.47,43.51,80288.0,32.167,32.1818,32.1153,32.1448,80288.0
2016-01-07 15:25:00,43.51,43.51,43.4,43.4,70222.0,32.1448,32.1448,32.0636,32.0636,70222.0
2016-01-07 15:30:00,43.41,43.46,43.36,43.46,112170.0,32.071,32.1079,32.034,32.1079,112170.0
2016-01-07 15:35:00,43.46,43.54,43.41,43.51,219638.0,32.1079,32.167,32.071,32.1448,219638.0
2016-01-07 15:40:00,43.49,43.49,43.44,43.46,226488.0,32.1301,32.1301,32.0931,32.1079,226488.0
2016-01-07 15:45:00,43.45,43.56,43.42,43.51,243416.0,32.1005,32.1818,32.0783,32.1448,243416.0
2016-01-07 15:50:00,43.51,43.58,43.49,43.58,248748.0,32.1448,32.1965,32.1301,32.1965,248748.0
2016-01-07 15:55:00,43.58,43.62,43.49,43.5,302592.0,32.1965,32.2261,32.1301,32.1374,302592.0
2016-01-08 09:30:00,43.57,43.85,43.43,43.85,176180.0,32.1892,32.396,32.0857,32.396,176180.0
2016-01-08 09:35:00,43.83,44.19,42.23,44.04,251906.0,32.3812,32.6472,31.1992,32.5364,251906.0
2016-01-08 09:40:00,44.08,44.19,44.01,44.1,78838.0,32.5659,32.6472,32.5142,32.5807,78838.0
2016-01-08 09:45:00,44.12,44.28,44.11,44.27,75046.0,32.5955,32.7137,32.5881,32.7063,75046.0
2016-01-08 09:50:00,44.31,44.47,44.2,44.46,137756.0,32.7359,32.8541,32.6546,32.8467,137756.0
2016-01-08 09:55:00,44.44,44.45,44.11,44.26,198756.0,32.8319,32.8393,32.5881,32.6989,198756.0
2016-01-08 10:00:00,44.23,44.24,44.06,44.09,143158.0,32.6768,32.6842,32.5512,32.5733,143158.0
2016-01-08 10:05:00,44.06,44.08,43.92,43.93,245058.0,32.5512,32.5659,32.4477,32.4551,245058.0
2016-01-08 10:10:00,43.94,43.94,43.84,43.88,106732.0,32.4625,32.4625,32.3886,32.4182,106732.0
2016-01-08 10:15:00,43.88,43.99,43.84,43.94,35734.0,32.4182,32.4995,32.3886,32.4625,35734.0
2016-01-08 10:20:00,43.94,43.95,43.87,43.94,61514.0,32.4625,32.4699,32.4108,32.4625,61514.0
2016-01-08 10:25:00,43.95,44.08,43.94,44.01,70074.0,32.4699,32.5659,32.4625,32.5142,70074.0
2016-01-08 10:30:00,44.01,44.02,43.85,43.85,62888.0,32.5142,32.5216,32.396,32.396,62888.0
2016-01-08 10:35:00,43.85,43.9,43.82,43.9,29686.0,32.396,32.433,32.3739,32.433,29686.0
2016-01-08 10:40:00,43.9,44.0,43.88,43.99,70826.0,32.433,32.5068,32.4182,32.4995,70826.0
2016-01-08 10:45:00,43.99,44.2,43.99,44.18,57638.0,32.4995,32.6546,32.4995,32.6398,57638.0
2016-01-08 10:50:00,44.17,44.17,44.05,44.05,46686.0,32.6324,32.6324,32.5438,32.5438,46686.0
2016-01-08 10:55:00,44.02,44.1,43.99,44.02,50702.0,32.5216,32.5807,32.4995,32.5216,50702.0
2016-01-08 11:00:00,44.02,44.07,44.01,44.01,49436.0,32.5216,32.5586,32.5142,32.5142,49436.0
2016-01-08 11:05:00,44.02,44.04,43.93,43.94,52168.0,32.5216,32.5364,32.4551,32.4625,52168.0
2016-01-08 11:10:00,43.94,43.94,43.82,43.87,29066.0,32.4625,32.4625,32.3739,32.4108,29066.0
2016-01-08 11:15:00,43.86,43.88,43.81,43.88,34470.0,32.4034,32.4182,32.3665,32.4182,34470.0
2016-01-08 11:20:00,43.87,43.95,43.87,43.95,27250.0,32.4108,32.4699,32.4108,32.4699,27250.0
2016-01-08 11:25:00,43.94,43.94,43.89,43.92,37528.0,32.4625,32.4625,32.4256,32.4477,37528.0
2016-01-08 11:30:00,43.93,43.93,43.82,43.84,30566.0,32.4551,32.4551,32.3739,32.3886,30566.0
2016-01-08 11:35:00,43.85,43.87,43.82,43.85,32792.0,32.396,32.4108,32.3739,32.396,32792.0
2016-01-08 11:40:00,43.85,43.87,43.76,43.87,34068.0,32.396,32.4108,32.3295,32.4108,34068.0
2016-01-08 11:45:00,43.88,43.9,43.85,43.9,18950.0,32.4182,32.433,32.396,32.433,18950.0
2016-01-08 11:50:00,43.89,43.98,43.89,43.97,27990.0,32.4256,32.4921,32.4256,32.4847,27990.0
2016-01-08 11:55:00,43.96,43.98,43.92,43.95,48132.0,32.4773,32.4921,32.4477,32.4699,48132.0
2016-01-08 12:00:00,43.96,43.98,43.88,43.89,22984.0,32.4773,32.4921,32.4182,32.4256,22984.0
2016-01-08 12:05:00,43.9,43.95,43.88,43.95,29290.0,32.433,32.4699,32.4182,32.4699,29290.0
2016-01-08 12:10:00,43.95,44.01,43.95,44.01,119724.0,32.4699,32.5142,32.4699,32.5142,119724.0
2016-01-08 12:15:00,44.02,44.06,44.02,44.04,15876.0,32.5216,32.5512,32.5216,32.5364,15876.0
2016-01-08 12:20:00,44.03,44.13,44.01,44.09,20722.0,32.529,32.6029,32.5142,32.5733,20722.0
2016-01-08 12:25:00,44.08,44.1,44.06,44.1,17892.0,32.5659,32.5807,32.5512,32.5807,17892.0
2016-01-08 12:30:00,44.1,44.1,44.05,44.07,20600.0,32.5807,32.5807,32.5438,32.5586,20600.0
2016-01-08 12:35:00,44.06,44.1,44.05,44.06,19812.0,32.5512,32.5807,32.5438,32.5512,19812.0
2016-01-08 12:40:00,44.06,44.11,44.06,44.1,45792.0,32.5512,32.5881,32.5512,32.5807,45792.0
2016-01-08 12:45:00,44.09,44.18,44.09,44.18,17566.0,32.5733,32.6398,32.5733,32.6398,17566.0
2016-01-08 12:50:00,44.18,44.19,44.15,44.18,54962.0,32.6398,32.6472,32.6177,32.6398,54962.0
2016-01-08 12:55:00,44.18,44.23,44.16,44.2,40364.0,32.6398,32.6768,32.625,32.6546,40364.0
2016-01-08 13:00:00,44.2,44.21,44.11,44.11,63876.0,32.6546,32.662,32.5881,32.5881,63876.0
2016-01-08 13:05:00,44.11,44.11,44.06,44.07,15200.0,32.5881,32.5881,32.5512,32.5586,15200.0
2016-01-08 13:10:00,44.07,44.07,44.02,44.06,10350.0,32.5586,32.5586,32.5216,32.5512,10350.0
2016-01-08 13:15:00,44.05,44.06,44.02,44.02,23970.0,32.5438,32.5512,32.5216,32.5216,23970.0
2016-01-08 13:20:00,44.02,44.02,43.93,43.95,11350.0,32.5216,32.5216,32.4551,32.4699,11350.0
2016-01-08 13:25:00,43.95,43.98,43.93,43.97,18104.0,32.4699,32.4921,32.4551,32.4847,18104.0
2016-01-08 13:30:00,43.98,44.01,43.95,43.95,22752.0,32.4921,32.5142,32.4699,32.4699,22752.0
2016-01-08 13:35:00,43.96,43.97,43.9,43.93,67768.0,32.4773,32.4847,32.433,32.4551,67768.0
2016-01-08 13:40:00,43.93,43.95,43.91,43.95,17252.0,32.4551,32.4699,32.4403,32.4699,17252.0
2016-01-08 13:45:00,43.95,43.96,43.88,43.96,25400.0,32.4699,32.4773,32.4182,32.4773,25400.0
2016-01-08 13:50:00,43.96,43.99,43.95,43.97,29846.0,32.4773,32.4995,32.4699,32.4847,29846.0
2016-01-08 13:55:00,43.97,43.98,43.94,43.94,33286.0,32.4847,32.4921,32.4625,32.4625,33286.0
2016-01-08 14:00:00,43.95,44.02,43.94,44.01,34804.0,32.4699,32.5216,32.4625,32.5142,34804.0
2016-01-08 14:05:00,44.0,44.02,43.99,44.01,13402.0,32.5068,32.5216,32.4995,32.5142,13402.0
2016-01-08 14:10:00,44.01,44.01,43.91,43.91,50918.0,32.5142,32.5142,32.4403,32.4403,50918.0
2016-01-08 14:15:00,43.92,43.93,43.88,43.92,30622.0,32.4477,32.4551,32.4182,32.4477,30622.0
2016-01-08 14:20:00,43.92,43.92,43.85,43.85,22856.0,32.4477,32.4477,32.396,32.396,22856.0
2016-01-08 14:25:00,43.84,43.85,43.81,43.84,34332.0,32.3886,32.396,32.3665,32.3886,34332.0
2016-01-08 14:30:00,43.83,43.87,43.81,43.87,36256.0,32.3812,32.4108,32.3665,32.4108,36256.0
2016-01-08 14:35:00,43.88,43.89,43.85,43.86,19006.0,32.4182,32.4256,32.396,32.4034,19006.0
2016-01-08 14:40:00,43.85,43.95,43.84,43.94,28928.0,32.396,32.4699,32.3886,32.4625,28928.0
2016-01-08 14:45:00,43.94,43.95,43.93,43.93,28684.0,32.4625,32.4699,32.4551,32.4551,28684.0
2016-01-08 14:50:00,43.93,43.94,43.88,43.93,51350.0,32.4551,32.4625,32.4182,32.4551,51350.0
2016-01-08 14:55:00,43.93,43.94,43.88,43.91,38884.0,32.4551,32.4625,32.4182,32.4403,38884.0
2016-01-08 15:00:00,43.91,43.91,43.85,43.87,58332.0,32.4403,32.4403,32.396,32.4108,58332.0
2016-01-08 15:05:00,43.86,43.88,43.83,43.83,52822.0,32.4034,32.4182,32.3812,32.3812,52822.0
2016-01-08 15:10:00,43.83,43.89,43.82,43.88,37146.0,32.3812,32.4256,32.3739,32.4182,37146.0
2016-01-08 15:15:00,43.88,43.93,43.88,43.93,35724.0,32.4182,32.4551,32.4182,32.4551,35724.0
2016-01-08 15:20:00,43.92,43.94,43.9,43.93,35016.0,32.4477,32.4625,32.433,32.4551,35016.0
2016-01-08 15:25:00,43.94,43.97,43.91,43.93,59744.0,32.4625,32.4847,32.4403,32.4551,59744.0
2016-01-08 15:30:00,43.93,43.94,43.85,43.89,53536.0,32.4551,32.4625,32.396,32.4256,53536.0
2016-01-08 15:35:00,43.9,43.94,43.85,43.92,66790.0,32.433,32.4625,32.396,32.4477,66790.0
2016-01-08 15:40:00,43.92,43.93,43.87,43.88,104604.0,32.4477,32.4551,32.4108,32.4182,104604.0
2016-01-08 15:45:00,43.88,43.88,43.79,43.84,119868.0,32.4182,32.4182,32.3517,32.3886,119868.0
2016-01-08 15:50:00,43.83,43.86,43.76,43.77,155812.0,32.3812,32.4034,32.3295,32.3369,155812.0
2016-01-08 15:55:00,43.78,43.94,43.77,43.9,438708.0,32.3443,32.4625,32.3369,32.433,438708.0
2016-01-11 09:30:00,44.02,44.12,43.91,44.08,39576.0,32.5216,32.5955,32.4403,32.5659,39576.0
2016-01-11 09:35:00,44.04,44.15,43.99,43.99,66010.0,32.5364,32.6177,32.4995,32.4995,66010.0
2016-01-11 09:40:00,44.0,44.15,44.0,44.08,60066.0,32.5068,32.6177,32.5068,32.5659,60066.0
2016-01-11 09:45:00,44.09,44.12,44.05,44.05,37658.0,32.5733,32.5955,32.5438,32.5438,37658.0
2016-01-11 09:50:00,44.05,44.07,44.01,44.04,21426.0,32.5438,32.5586,32.5142,32.5364,21426.0
2016-01-11 09:55:00,44.04,44.06,44.02,44.04,29706.0,32.5364,32.5512,32.5216,32.5364,29706.0
2016-01-11 10:00:00,44.05,44.13,44.02,44.11,34714.0,32.5438,32.6029,32.5216,32.5881,34714.0
2016-01-11 10:05:00,44.12,44.22,44.12,44.22,34586.0,32.5955,32.6694,32.5955,32.6694,34586.0
2016-01-11 10:10:00,44.22,44.24,44.13,44.14,48776.0,32.6694,32.6842,32.6029,32.6103,48776.0
2016-01-11 10:15:00,44.13,44.14,44.09,44.13,33630.0,32.6029,32.6103,32.5733,32.6029,33630.0
2016-01-11 10:20:00,44.13,44.27,44.13,44.27,26732.0,32.6029,32.7063,32.6029,32.7063,26732.0
2016-01-11 10:25:00,44.26,44.34,44.25,44.33,31576.0,32.6989,32.758,32.6915,32.7506,31576.0
2016-01-11 10:30:00,44.35,44.42,44.33,44.4,35320.0,32.7654,32.8171,32.7506,32.8024,35320.0
2016-01-11 10:35:00,44.42,44.45,44.37,44.37,36658.0,32.8171,32.8393,32.7802,32.7802,36658.0
2016-01-11 10:40:00,44.38,44.4,44.33,44.38,17642.0,32.7876,32.8024,32.7506,32.7876,17642.0
2016-01-11 10:45:00,44.38,44.38,44.24,44.25,16378.0,32.7876,32.7876,32.6842,32.6915,16378.0
2016-01-11 10:50:00,44.24,44.27,44.18,44.18,33586.0,32.6842,32.7063,32.6398,32.6398,33586.0
2016-01-11 10:55:00,44.2,44.2,44.12,44.16,45638.0,32.6546,32.6546,32.5955,32.625,45638.0
2016-01-11 11:00:00,44.16,44.17,44.05,44.05,21102.0,32.625,32.6324,32.5438,32.5438,21102.0
2016-01-11 11:05:00,44.04,44.05,43.99,44.04,26150.0,32.5364,32.5438,32.4995,32.5364,26150.0
2016-01-11 11:10:00,44.04,44.14,44.04,44.1,31692.0,32.5364,32.6103,32.5364,32.5807,31692.0
2016-01-11 11:15:00,44.16,44.24,44.13,44.23,36004.0,32.625,32.6842,32.6029,32.6768,36004.0
2016-01-11 11:20:00,44.23,44.34,44.22,44.32,16324.0,32.6768,32.758,32.6694,32.7433,16324.0
2016-01-11 11:25:00,44.29,44.34,44.24,44.33,20382.0,32.7211,32.758,32.6842,32.7506,20382.0
2016-01-11 11:30:00,44.32,44.33,44.23,44.23,16344.0,32.7433,32.7506,32.6768,32.6768,16344.0
2016-01-11 11:35:00,44.22,44.3,44.22,44.25,18450.0,32.6694,32.7285,32.6694,32.6915,18450.0
2016-01-11 11:40:00,44.27,44.35,44.24,44.24,11212.0,32.7063,32.7654,32.6842,32.6842,11212.0
2016-01-11 11:45:00,44.25,44.33,44.25,44.32,17510.0,32.6915,32.7506,32.6915,32.7433,17510.0
2016-01-11 11:50:00,44.31,44.38,44.3,44.37,8704.0,32.7359,32.7876,32.7285,32.7802,8704.0
2016-01-11 11:55:00,44.38,44.38,44.34,44.35,27820.0,32.7876,32.7876,32.758,32.7654,27820.0
2016-01-11 12:00:00,44.35,44.37,44.31,44.32,89198.0,32.7654,32.7802,32.7359,32.7433,89198.0
2016-01-11 12:05:00,44.31,44.32,44.26,44.32,52646.0,32.7359,32.7433,32.6989,32.7433,52646.0
2016-01-11 12:10:00,44.32,44.34,44.3,44.32,26802.0,32.7433,32.758,32.7285,32.7433,26802.0
2016-01-11 12:15:00,44.32,44.34,44.31,44.31,15864.0,32.7433,32.758,32.7359,32.7359,15864.0
2016-01-11 12:20:00,44.31,44.31,44.25,44.27,50468.0,32.7359,32.7359,32.6915,32.7063,50468.0
2016-01-11 12:25:00,44.26,44.28,44.26,44.27,11882.0,32.6989,32.7137,32.6989,32.7063,11882.0
2016-01-11 12:30:00,44.27,44.33,44.27,44.33,17976.0,32.7063,32.7506,32.7063,32.7506,17976.0
2016-01-11 12:35:00,44.32,44.33,44.29,44.29,14256.0,32.7433,32.7506,32.7211,32.7211,14256.0
2016-01-11 12:40:00,44.29,44.31,44.27,44.31,14844.0,32.7211,32.7359,32.7063,32.7359,14844.0
2016-01-11 12:45:00,44.3,44.31,44.27,44.31,17042.0,32.7285,32.7359,32.7063,32.7359,17042.0
2016-01-11 12:50:00,44.31,44.34,44.28,44.3,16816.0,32.7359,32.758,32.7137,32.7285,16816.0
2016-01-11 12:55:00,44.29,44.34,44.29,44.34,48630.0,32.7211,32.758,32.7211,32.758,48630.0
2016-01-11 13:00:00,44.35,44.36,44.32,44.35,36822.0,32.7654,32.7728,32.7433,32.7654,36822.0
2016-01-11 13:05:00,44.35,44.38,44.35,44.38,15122.0,32.7654,32.7876,32.7654,32.7876,15122.0
2016-01-11 13:10:00,44.38,44.38,44.32,44.33,18104.0,32.7876,32.7876,32.7433,32.7506,18104.0
2016-01-11 13:15:00,44.34,44.42,44.34,44.4,20008.0,32.758,32.8171,32.758,32.8024,20008.0
2016-01-11 13:20:00,44.38,44.42,44.37,44.4,25710.0,32.7876,32.8171,32.7802,32.8024,25710.0
2016-01-11 13:25:00,44.4,44.43,44.39,44.4,31682.0,32.8024,32.8245,32.795,32.8024,31682.0
2016-01-11 13:30:00,44.41,44.47,44.4,44.43,32924.0,32.8097,32.8541,32.8024,32.8245,32924.0
2016-01-11 13:35:00,44.43,44.43,44.38,44.42,22294.0,32.8245,32.8245,32.7876,32.8171,22294.0
2016-01-11 13:40:00,44.4,44.41,44.35,44.35,52382.0,32.8024,32.8097,32.7654,32.7654,52382.0
2016-01-11 13:45:00,44.35,44.35,44.24,44.25,355966.0,32.7654,32.7654,32.6842,32.6915,355966.0
2016-01-11 13:50:00,44.25,44.33,44.24,44.33,53826.0,32.6915,32.7506,32.6842,32.7506,53826.0
2016-01-11 13:55:00,44.31,44.4,44.31,44.4,68878.0,32.7359,32.8024,32.7359,32.8024,68878.0
2016-01-11 14:00:00,44.41,44.57,44.41,44.53,51674.0,32.8097,32.928,32.8097,32.8984,51674.0
2016-01-11 14:05:00,44.53,44.6,44.48,44.51,37488.0,32.8984,32.9501,32.8615,32.8836,37488.0
2016-01-11 14:10:00,44.51,44.65,44.51,44.6,57726.0,32.8836,32.9871,32.8836,32.9501,57726.0
2016-01-11 14:15:00,44.59,44.7,44.59,44.68,41662.0,32.9427,33.024,32.9427,33.0092,41662.0
2016-01-11 14:20:00,44.68,44.68,44.64,44.65,80190.0,33.0092,33.0092,32.9797,32.9871,80190.0
2016-01-11 14:25:00,44.65,44.74,44.65,44.72,38194.0,32.9871,33.0535,32.9871,33.0388,38194.0
2016-01-11 14:30:00,44.73,44.74,44.65,44.7,38192.0,33.0462,33.0535,32.9871,33.024,38192.0
2016-01-11 14:35:00,44.71,44.84,44.7,44.84,63956.0,33.0314,33.1274,33.024,33.1274,63956.0
2016-01-11 14:40:00,44.83,44.89,44.73,44.73,47986.0,33.12,33.1644,33.0462,33.0462,47986.0
2016-01-11 14:45:00,44.74,44.79,44.72,44.73,28864.0,33.0535,33.0905,33.0388,33.0462,28864.0
2016-01-11 14:50:00,44.73,44.76,44.68,44.69,31290.0,33.0462,33.0683,33.0092,33.0166,31290.0
2016-01-11 14:55:00,44.69,44.71,44.67,44.7,51748.0,33.0166,33.0314,33.0018,33.024,51748.0
2016-01-11 15:00:00,44.7,44.76,44.7,44.74,36424.0,33.024,33.0683,33.024,33.0535,36424.0
2016-01-11 15:05:00,44.74,44.74,44.67,44.7,33958.0,33.0535,33.0535,33.0018,33.024,33958.0
2016-01-11 15:10:00,44.69,44.71,44.67,44.68,48898.0,33.0166,33.0314,33.0018,33.0092,48898.0
2016-01-11 15:15:00,44.68,44.72,44.65,44.72,83446.0,33.0092,33.0388,32.9871,33.0388,83446.0
2016-01-11 15:20:00,44.73,44.81,44.7,44.8,50498.0,33.0462,33.1053,33.024,33.0979,50498.0
2016-01-11 15:25:00,44.79,44.83,44.76,44.79,85888.0,33.0905,33.12,33.0683,33.0905,85888.0
2016-01-11 15:30:00,44.79,44.84,44.76,44.82,94412.0,33.0905,33.1274,33.0683,33.1126,94412.0
2016-01-11 15:35:00,44.83,44.92,44.81,44.9,82298.0,33.12,33.1865,33.1053,33.1718,82298.0
2016-01-11 15:40:00,44.89,44.94,44.82,44.92,81492.0,33.1644,33.2013,33.1126,33.1865,81492.0
2016-01-11 15:45:00,44.91,44.92,44.81,44.85,82252.0,33.1791,33.1865,33.1053,33.1348,82252.0
2016-01-11 15:50:00,44.84,44.9,44.82,44.88,121364.0,33.1274,33.1718,33.1126,33.157,121364.0
2016-01-11 15:55:00,44.88,44.92,44.82,44.84,324116.0,33.157,33.1865,33.1126,33.1274,324116.0
2016-01-12 09:30:00,45.41,45.43,44.79,44.82,70336.0,33.5485,33.5633,33.0905,33.1126,70336.0
2016-01-12 09:35:00,44.88,45.15,44.88,45.15,44116.0,33.157,33.3565,33.157,33.3565,44116.0
2016-01-12 09:40:00,45.13,45.13,44.95,44.99,54810.0,33.3417,33.3417,33.2087,33.2382,54810.0
2016-01-12 09:45:00,44.96,45.04,44.89,44.89,42624.0,33.2161,33.2752,33.1644,33.1644,42624.0
2016-01-12 09:50:00,44.92,44.95,44.77,44.79,32114.0,33.1865,33.2087,33.0757,33.0905,32114.0
2016-01-12 09:55:00,44.79,44.84,44.74,44.78,43568.0,33.0905,33.1274,33.0535,33.0831,43568.0
2016-01-12 10:00:00,44.77,44.8,44.73,44.76,53912.0,33.0757,33.0979,33.0462,33.0683,53912.0
2016-01-12 10:05:00,44.76,44.82,44.74,44.77,62496.0,33.0683,33.1126,33.0535,33.0757,62496.0
2016-01-12 10:10:00,44.77,44.8,44.57,44.59,55392.0,33.0757,33.0979,32.928,32.9427,55392.0
2016-01-12 10:15:00,44.57,44.6,44.49,44.54,45262.0,32.928,32.9501,32.8688,32.9058,45262.0
2016-01-12 10:20:00,44.53,44.53,44.48,44.51,56604.0,32.8984,32.8984,32.8615,32.8836,56604.0
2016-01-12 10:25:00,44.51,44.55,44.4,44.46,136704.0,32.8836,32.9132,32.8024,32.8467,136704.0
2016-01-12 10:30:00,44.46,44.64,44.46,44.57,31026.0,32.8467,32.9797,32.8467,32.928,31026.0
2016-01-12 10:35:00,44.56,44.63,44.56,44.58,19432.0,32.9206,32.9723,32.9206,32.9353,19432.0
2016-01-12 10:40:00,44.57,44.65,44.56,44.62,20320.0,32.928,32.9871,32.9206,32.9649,20320.0
2016-01-12 10:45:00,44.61,44.63,44.51,44.53,10870.0,32.9575,32.9723,32.8836,32.8984,10870.0
2016-01-12 10:50:00,44.54,44.69,44.54,44.65,14000.0,32.9058,33.0166,32.9058,32.9871,14000.0
2016-01-12 10:55:00,44.66,44.75,44.65,44.74,15626.0,32.9944,33.0609,32.9871,33.0535,15626.0
2016-01-12 11:00:00,44.72,44.79,44.66,44.71,56424.0,33.0388,33.0905,32.9944,33.0314,56424.0
2016-01-12 11:05:00,44.71,44.76,44.63,44.76,32710.0,33.0314,33.0683,32.9723,33.0683,32710.0
2016-01-12 11:10:00,44.75,44.81,44.71,44.8,18330.0,33.0609,33.1053,33.0314,33.0979,18330.0
2016-01-12 11:15:00,44.78,44.88,44.77,44.8,17146.0,33.0831,33.157,33.0757,33.0979,17146.0
2016-01-12 11:20:00,44.82,44.83,44.7,44.7,9786.0,33.1126,33.12,33.024,33.024,9786.0
2016-01-12 11:25:00,44.71,44.8,44.69,44.77,18462.0,33.0314,33.0979,33.0166,33.0757,18462.0
2016-01-12 11:30:00,44.77,44.77,44.73,44.77,10810.0,33.0757,33.0757,33.0462,33.0757,10810.0
2016-01-12 11:35:00,44.76,44.76,44.68,44.71,32510.0,33.0683,33.0683,33.0092,33.0314,32510.0
2016-01-12 11:40:00,44.71,44.82,44.71,44.82,23762.0,33.0314,33.1126,33.0314,33.1126,23762.0
2016-01-12 11:45:00,44.79,44.88,44.77,44.88,17904.0,33.0905,33.157,33.0757,33.157,17904.0
2016-01-12 11:50:00,44.87,44.88,44.73,44.73,15780.0,33.1496,33.157,33.0462,33.0462,15780.0
2016-01-12 11:55:00,44.73,44.77,44.66,44.67,16424.0,33.0462,33.0757,32.9944,33.0018,16424.0
2016-01-12 12:00:00,44.66,44.7,44.65,44.7,15286.0,32.9944,33.024,32.9871,33.024,15286.0
2016-01-12 12:05:00,44.69,44.69,44.63,44.63,21632.0,33.0166,33.0166,32.9723,32.9723,21632.0
2016-01-12 12:10:00,44.64,44.68,44.62,44.67,42288.0,32.9797,33.0092,32.9649,33.0018,42288.0
2016-01-12 12:15:00,44.66,44.67,44.63,44.63,18654.0,32.9944,33.0018,32.9723,32.9723,18654.0
2016-01-12 12:20:00,44.65,44.68,44.64,44.66,12452.0,32.9871,33.0092,32.9797,32.9944,12452.0
2016-01-12 12:25:00,44.63,44.7,44.63,44.65,17058.0,32.9723,33.024,32.9723,32.9871,17058.0
2016-01-12 12:30:00,44.63,44.66,44.63,44.63,57314.0,32.9723,32.9944,32.9723,32.9723,57314.0
2016-01-12 12:35:00,44.63,44.63,44.57,44.58,24790.0,32.9723,32.9723,32.928,32.9353,24790.0
2016-01-12 12:40:00,44.58,44.6,44.54,44.59,21870.0,32.9353,32.9501,32.9058,32.9427,21870.0
2016-01-12 12:45:00,44.6,44.66,44.57,44.63,21036.0,32.9501,32.9944,32.928,32.9723,21036.0
2016-01-12 12:50:00,44.63,44.68,44.6,44.67,33598.0,32.9723,33.0092,32.9501,33.0018,33598.0
2016-01-12 12:55:00,44.69,44.69,44.58,44.59,19524.0,33.0166,33.0166,32.9353,32.9427,19524.0
2016-01-12 13:00:00,44.58,44.67,44.58,44.63,175308.0,32.9353,33.0018,32.9353,32.9723,175308.0
2016-01-12 13:05:00,44.58,44.63,44.58,44.6,11692.0,32.9353,32.9723,32.9353,32.9501,11692.0
2016-01-12 13:10:00,44.61,44.71,44.61,44.7,29202.0,32.9575,33.0314,32.9575,33.024,29202.0
2016-01-12 13:15:00,44.7,44.7,44.63,44.68,23074.0,33.024,33.024,32.9723,33.0092,23074.0
2016-01-12 13:20:00,44.66,44.66,44.59,44.62,22474.0,32.9944,32.9944,32.9427,32.9649,22474.0
2016-01-12 13:25:00,44.63,44.67,44.62,44.64,26380.0,32.9723,33.0018,32.9649,32.9797,26380.0
2016-01-12 13:30:00,44.63,44.69,44.59,44.63,29318.0,32.9723,33.0166,32.9427,32.9723,29318.0
2016-01-12 13:35:00,44.64,44.72,44.63,44.68,31876.0,32.9797,33.0388,32.9723,33.0092,31876.0
2016-01-12 13:40:00,44.68,44.71,44.65,44.69,28738.0,33.0092,33.0314,32.9871,33.0166,28738.0
2016-01-12 13:45:00,44.69,44.7,44.64,44.69,32060.0,33.0166,33.024,32.9797,33.0166,32060.0
2016-01-12 13:50:00,44.68,44.73,44.66,44.66,12216.0,33.0092,33.0462,32.9944,32.9944,12216.0
2016-01-12 13:55:00,44.66,44.66,44.6,44.6,10406.0,32.9944,32.9944,32.9501,32.9501,10406.0
2016-01-12 14:00:00,44.6,44.6,44.55,44.56,22250.0,32.9501,32.9501,32.9132,32.9206,22250.0
2016-01-12 14:05:00,44.54,44.58,44.51,44.53,20022.0,32.9058,32.9353,32.8836,32.8984,20022.0
2016-01-12 14:10:00,44.54,44.58,44.51,44.51,34660.0,32.9058,32.9353,32.8836,32.8836,34660.0
2016-01-12 14:15:00,44.51,44.52,44.47,44.48,22758.0,32.8836,32.891,32.8541,32.8615,22758.0
2016-01-12 14:20:00,44.46,44.5,44.43,44.48,41106.0,32.8467,32.8762,32.8245,32.8615,41106.0
2016-01-12 14:25:00,44.47,44.47,44.4,44.43,67022.0,32.8541,32.8541,32.8024,32.8245,67022.0
2016-01-12 14:30:00,44.41,44.5,44.39,44.5,53740.0,32.8097,32.8762,32.795,32.8762,53740.0
2016-01-12 14:35:00,44.51,44.56,44.5,44.56,59674.0,32.8836,32.9206,32.8762,32.9206,59674.0
2016-01-12 14:40:00,44.57,44.57,44.44,44.45,57348.0,32.928,32.928,32.8319,32.8393,57348.0
2016-01-12 14:45:00,44.46,44.46,44.38,44.38,27858.0,32.8467,32.8467,32.7876,32.7876,27858.0
2016-01-12 14:50:00,44.4,44.46,44.37,44.46,42138.0,32.8024,32.8467,32.7802,32.8467,42138.0
2016-01-12 14:55:00,44.45,44.46,44.38,44.38,22758.0,32.8393,32.8467,32.7876,32.7876,22758.0
2016-01-12 15:00:00,44.39,44.4,44.28,44.3,45348.0,32.795,32.8024,32.7137,32.7285,45348.0
2016-01-12 15:05:00,44.3,44.3,44.2,44.2,59516.0,32.7285,32.7285,32.6546,32.6546,59516.0
2016-01-12 15:10:00,44.21,44.24,44.2,44.21,58128.0,32.662,32.6842,32.6546,32.662,58128.0
2016-01-12 15:15:00,44.22,44.32,44.22,44.32,35756.0,32.6694,32.7433,32.6694,32.7433,35756.0
2016-01-12 15:20:00,44.32,44.34,44.27,44.32,72094.0,32.7433,32.758,32.7063,32.7433,72094.0
2016-01-12 15:25:00,44.32,44.38,44.31,44.35,55314.0,32.7433,32.7876,32.7359,32.7654,55314.0
2016-01-12 15:30:00,44.34,44.35,44.28,44.3,195290.0,32.758,32.7654,32.7137,32.7285,195290.0
2016-01-12 15:35:00,44.29,44.38,44.27,44.31,62240.0,32.7211,32.7876,32.7063,32.7359,62240.0
2016-01-12 15:40:00,44.32,44.47,44.3,44.45,71040.0,32.7433,32.8541,32.7285,32.8393,71040.0
2016-01-12 15:45:00,44.46,44.5,44.43,44.45,121672.0,32.8467,32.8762,32.8245,32.8393,121672.0
2016-01-12 15:50:00,44.45,44.47,44.39,44.44,99716.0,32.8393,32.8541,32.795,32.8319,99716.0
2016-01-12 15:55:00,44.44,44.49,44.43,44.47,138306.0,32.8319,32.8688,32.8245,32.8541,138306.0
2016-01-13 09:30:00,44.77,44.84,44.57,44.62,53286.0,33.0757,33.1274,32.928,32.9649,53286.0
2016-01-13 09:35:00,44.62,44.81,44.62,44.8,32658.0,32.9649,33.1053,32.9649,33.0979,32658.0
2016-01-13 09:40:00,44.82,44.88,44.79,44.81,16300.0,33.1126,33.157,33.0905,33.1053,16300.0
2016-01-13 09:45:00,44.79,44.98,44.78,44.91,31136.0,33.0905,33.2309,33.0831,33.1791,31136.0
2016-01-13 09:50:00,44.9,44.94,44.86,44.91,86606.0,33.1718,33.2013,33.1422,33.1791,86606.0
2016-01-13 09:55:00,44.88,44.92,44.86,44.91,38802.0,33.157,33.1865,33.1422,33.1791,38802.0
2016-01-13 10:00:00,44.92,44.96,44.84,44.93,86814.0,33.1865,33.2161,33.1274,33.1939,86814.0
2016-01-13 10:05:00,44.93,44.94,44.88,44.93,31980.0,33.1939,33.2013,33.157,33.1939,31980.0
2016-01-13 10:10:00,44.94,44.95,44.74,44.85,89464.0,33.2013,33.2087,33.0535,33.1348,89464.0
2016-01-13 10:15:00,44.84,44.9,44.81,44.9,67176.0,33.1274,33.1718,33.1053,33.1718,67176.0
2016-01-13 10:20:00,44.9,44.93,44.89,44.92,49668.0,33.1718,33.1939,33.1644,33.1865,49668.0
2016-01-13 10:25:00,44.92,44.98,44.89,44.98,25082.0,33.1865,33.2309,33.1644,33.2309,25082.0
2016-01-13 10:30:00,44.96,44.96,44.85,44.88,29004.0,33.2161,33.2161,33.1348,33.157,29004.0
2016-01-13 10:35:00,44.88,44.95,44.87,44.88,48600.0,33.157,33.2087,33.1496,33.157,48600.0
2016-01-13 10:40:00,44.87,44.96,44.87,44.92,45772.0,33.1496,33.2161,33.1496,33.1865,45772.0
2016-01-13 10:45:00,44.94,44.97,44.88,44.95,24888.0,33.2013,33.2235,33.157,33.2087,24888.0
2016-01-13 10:50:00,44.96,44.99,44.9,44.91,39358.0,33.2161,33.2382,33.1718,33.1791,39358.0
2016-01-13 10:55:00,44.9,45.06,44.89,45.06,34854.0,33.1718,33.29,33.1644,33.29,34854.0
2016-01-13 11:00:00,45.06,45.13,45.05,45.07,38964.0,33.29,33.3417,33.2826,33.2973,38964.0
2016-01-13 11:05:00,45.09,45.18,45.09,45.16,21392.0,33.3121,33.3786,33.3121,33.3638,21392.0
2016-01-13 11:10:00,45.16,45.25,45.16,45.25,16344.0,33.3638,33.4303,33.3638,33.4303,16344.0
2016-01-13 11:15:00,45.24,45.28,45.22,45.26,21408.0,33.4229,33.4525,33.4082,33.4377,21408.0
2016-01-13 11:20:00,45.26,45.3,45.23,45.3,34550.0,33.4377,33.4673,33.4156,33.4673,34550.0
2016-01-13 11:25:00,45.31,45.36,45.27,45.35,30866.0,33.4747,33.5116,33.4451,33.5042,30866.0
2016-01-13 11:30:00,45.37,45.4,45.3,45.35,29898.0,33.519,33.5411,33.4673,33.5042,29898.0
2016-01-13 11:35:00,45.35,45.36,45.29,45.29,19062.0,33.5042,33.5116,33.4599,33.4599,19062.0
2016-01-13 11:40:00,45.3,45.33,45.29,45.32,33834.0,33.4673,33.4894,33.4599,33.482,33834.0
2016-01-13 11:45:00,45.31,45.33,45.27,45.31,29620.0,33.4747,33.4894,33.4451,33.4747,29620.0
2016-01-13 11:50:00,45.31,45.34,45.29,45.34,41488.0,33.4747,33.4968,33.4599,33.4968,41488.0
2016-01-13 11:55:00,45.35,45.4,45.34,45.4,38444.0,33.5042,33.5411,33.4968,33.5411,38444.0
2016-01-13 12:00:00,45.39,45.45,45.39,45.43,24398.0,33.5338,33.5781,33.5338,33.5633,24398.0
2016-01-13 12:05:00,45.42,45.44,45.37,45.37,21412.0,33.5559,33.5707,33.519,33.519,21412.0
2016-01-13 12:10:00,45.37,45.4,45.34,45.37,14514.0,33.519,33.5411,33.4968,33.519,14514.0
2016-01-13 12:15:00,45.37,45.41,45.33,45.36,61622.0,33.519,33.5485,33.4894,33.5116,61622.0
2016-01-13 12:20:00,45.35,45.38,45.34,45.38,8906.0,33.5042,33.5264,33.4968,33.5264,8906.0
2016-01-13 12:25:00,45.38,45.4,45.33,45.34,9408.0,33.5264,33.5411,33.4894,33.4968,9408.0
2016-01-13 12:30:00,45.34,45.35,45.28,45.34,14530.0,33.4968,33.5042,33.4525,33.4968,14530.0
2016-01-13 12:35:00,45.31,45.33,45.3,45.31,10300.0,33.4747,33.4894,33.4673,33.4747,10300.0
2016-01-13 12:40:00,45.3,45.34,45.27,45.33,17570.0,33.4673,33.4968,33.4451,33.4894,17570.0
2016-01-13 12:45:00,45.33,45.34,45.32,45.32,8520.0,33.4894,33.4968,33.482,33.482,8520.0
2016-01-13 12:50:00,45.32,45.37,45.29,45.37,40330.0,33.482,33.519,33.4599,33.519,40330.0
2016-01-13 12:55:00,45.37,45.41,45.36,45.41,33214.0,33.519,33.5485,33.5116,33.5485,33214.0
2016-01-13 13:00:00,45.41,45.42,45.36,45.4,34074.0,33.5485,33.5559,33.5116,33.5411,34074.0
2016-01-13 13:05:00,45.41,45.43,45.37,45.42,31120.0,33.5485,33.5633,33.519,33.5559,31120.0
2016-01-13 13:10:00,45.42,45.48,45.4,45.47,42576.0,33.5559,33.6003,33.5411,33.5929,42576.0
2016-01-13 13:15:00,45.47,45.47,45.43,45.44,16390.0,33.5929,33.5929,33.5633,33.5707,16390.0
2016-01-13 13:20:00,45.43,45.44,45.4,45.41,16010.0,33.5633,33.5707,33.5411,33.5485,16010.0
2016-01-13 13:25:00,45.41,45.42,45.35,45.35,10394.0,33.5485,33.5559,33.5042,33.5042,10394.0
2016-01-13 13:30:00,45.37,45.41,45.36,45.41,36486.0,33.519,33.5485,33.5116,33.5485,36486.0
2016-01-13 13:35:00,45.41,45.45,45.38,45.4,27468.0,33.5485,33.5781,33.5264,33.5411,27468.0
2016-01-13 13:40:00,45.38,45.45,45.38,45.42,28964.0,33.5264,33.5781,33.5264,33.5559,28964.0
2016-01-13 13:45:00,45.42,45.47,45.38,45.43,37216.0,33.5559,33.5929,33.5264,33.5633,37216.0
2016-01-13 13:50:00,45.44,45.57,45.43,45.53,84744.0,33.5707,33.6667,33.5633,33.6372,84744.0
2016-01-13 13:55:00,45.53,45.63,45.52,45.63,67142.0,33.6372,33.7111,33.6298,33.7111,67142.0
2016-01-13 14:00:00,45.63,45.72,45.61,45.69,84928.0,33.7111,33.7776,33.6963,33.7554,84928.0
2016-01-13 14:05:00,45.71,45.82,45.67,45.8,83796.0,33.7702,33.8514,33.7406,33.8367,83796.0
2016-01-13 14:10:00,45.79,45.9,45.77,45.85,84578.0,33.8293,33.9105,33.8145,33.8736,84578.0
2016-01-13 14:15:00,45.85,45.85,45.77,45.77,64952.0,33.8736,33.8736,33.8145,33.8145,64952.0
2016-01-13 14:20:00,45.77,45.77,45.71,45.71,40534.0,33.8145,33.8145,33.7702,33.7702,40534.0
2016-01-13 14:25:00,45.71,45.74,45.66,45.73,54590.0,33.7702,33.7923,33.7332,33.785,54590.0
2016-01-13 14:30:00,45.72,45.74,45.51,45.51,42800.0,33.7776,33.7923,33.6224,33.6224,42800.0
2016-01-13 14:35:00,45.49,45.55,45.47,45.54,45370.0,33.6076,33.652,33.5929,33.6446,45370.0
2016-01-13 14:40:00,45.52,45.52,45.38,45.39,40562.0,33.6298,33.6298,33.5264,33.5338,40562.0
2016-01-13 14:45:00,45.41,45.41,45.32,45.38,45588.0,33.5485,33.5485,33.482,33.5264,45588.0
2016-01-13 14:50:00,45.41,45.44,45.4,45.42,24298.0,33.5485,33.5707,33.5411,33.5559,24298.0
2016-01-13 14:55:00,45.4,45.42,45.33,45.35,33874.0,33.5411,33.5559,33.4894,33.5042,33874.0
2016-01-13 15:00:00,45.35,45.38,45.3,45.35,51124.0,33.5042,33.5264,33.4673,33.5042,51124.0
2016-01-13 15:05:00,45.37,45.38,45.27,45.27,43328.0,33.519,33.5264,33.4451,33.4451,43328.0
2016-01-13 15:10:00,45.26,45.31,45.24,45.27,67720.0,33.4377,33.4747,33.4229,33.4451,67720.0
2016-01-13 15:15:00,45.27,45.37,45.26,45.3,58108.0,33.4451,33.519,33.4377,33.4673,58108.0
2016-01-13 15:20:00,45.3,45.3,45.23,45.27,44612.0,33.4673,33.4673,33.4156,33.4451,44612.0
2016-01-13 15:25:00,45.28,45.34,45.24,45.24,37034.0,33.4525,33.4968,33.4229,33.4229,37034.0
2016-01-13 15:30:00,45.22,45.29,45.18,45.25,58582.0,33.4082,33.4599,33.3786,33.4303,58582.0
2016-01-13 15:35:00,45.25,45.26,45.15,45.19,38322.0,33.4303,33.4377,33.3565,33.386,38322.0
2016-01-13 15:40:00,45.19,45.23,45.13,45.15,54666.0,33.386,33.4156,33.3417,33.3565,54666.0
2016-01-13 15:45:00,45.13,45.15,45.04,45.06,92190.0,33.3417,33.3565,33.2752,33.29,92190.0
2016-01-13 15:50:00,45.06,45.14,45.05,45.14,69632.0,33.29,33.3491,33.2826,33.3491,69632.0
2016-01-13 15:55:00,45.14,45.21,45.1,45.12,158550.0,33.3491,33.4008,33.3195,33.3343,158550.0
2016-01-14 09:30:00,45.11,45.43,45.02,45.35,74834.0,33.3269,33.5633,33.2604,33.5042,74834.0
2016-01-14 09:35:00,45.32,45.73,45.32,45.63,37178.0,33.482,33.785,33.482,33.7111,37178.0
2016-01-14 09:40:00,45.66,45.73,45.63,45.73,60242.0,33.7332,33.785,33.7111,33.785,60242.0
2016-01-14 09:45:00,45.7,45.95,45.7,45.94,91080.0,33.7628,33.9475,33.7628,33.9401,91080.0
2016-01-14 09:50:00,45.94,46.24,45.87,46.24,62814.0,33.9401,34.1617,33.8884,34.1617,62814.0
2016-01-14 09:55:00,46.21,46.33,46.15,46.33,41642.0,34.1396,34.2282,34.0952,34.2282,41642.0
2016-01-14 10:00:00,46.3,46.47,46.27,46.29,88494.0,34.2061,34.3317,34.1839,34.1987,88494.0
2016-01-14 10:05:00,46.29,46.42,46.26,46.4,96494.0,34.1987,34.2947,34.1765,34.2799,96494.0
2016-01-14 10:10:00,46.4,46.5,46.26,46.3,121586.0,34.2799,34.3538,34.1765,34.2061,121586.0
2016-01-14 10:15:00,46.29,46.45,46.24,46.27,89778.0,34.1987,34.3169,34.1617,34.1839,89778.0
2016-01-14 10:20:00,46.29,46.45,46.19,46.37,182574.0,34.1987,34.3169,34.1248,34.2578,182574.0
2016-01-14 10:25:00,46.38,46.41,46.17,46.23,61628.0,34.2652,34.2873,34.11,34.1543,61628.0
2016-01-14 10:30:00,46.25,46.37,46.24,46.26,50752.0,34.1691,34.2578,34.1617,34.1765,50752.0
2016-01-14 10:35:00,46.27,46.41,46.26,46.27,66650.0,34.1839,34.2873,34.1765,34.1839,66650.0
2016-01-14 10:40:00,46.29,46.47,46.29,46.47,23590.0,34.1987,34.3317,34.1987,34.3317,23590.0
2016-01-14 10:45:00,46.48,46.54,46.42,46.54,32326.0,34.339,34.3834,34.2947,34.3834,32326.0
2016-01-14 10:50:00,46.51,46.54,46.47,46.5,195480.0,34.3612,34.3834,34.3317,34.3538,195480.0
2016-01-14 10:55:00,46.47,46.56,46.45,46.55,85976.0,34.3317,34.3981,34.3169,34.3908,85976.0
2016-01-14 11:00:00,46.55,46.6,46.51,46.56,97074.0,34.3908,34.4277,34.3612,34.3981,97074.0
2016-01-14 11:05:00,46.56,46.6,46.55,46.57,17450.0,34.3981,34.4277,34.3908,34.4055,17450.0
2016-01-14 11:10:00,46.6,46.72,46.59,46.7,31028.0,34.4277,34.5164,34.4203,34.5016,31028.0
2016-01-14 11:15:00,46.7,46.71,46.6,46.62,25998.0,34.5016,34.509,34.4277,34.4425,25998.0
2016-01-14 11:20:00,46.61,46.62,46.56,46.59,19730.0,34.4351,34.4425,34.3981,34.4203,19730.0
2016-01-14 11:25:00,46.6,46.64,46.46,46.49,82248.0,34.4277,34.4573,34.3243,34.3464,82248.0
2016-01-14 11:30:00,46.49,46.51,46.43,46.44,26498.0,34.3464,34.3612,34.3021,34.3095,26498.0
2016-01-14 11:35:00,46.44,46.48,46.39,46.47,54118.0,34.3095,34.339,34.2726,34.3317,54118.0
2016-01-14 11:40:00,46.45,46.49,46.43,46.47,27628.0,34.3169,34.3464,34.3021,34.3317,27628.0
2016-01-14 11:45:00,46.46,46.51,46.44,46.48,20504.0,34.3243,34.3612,34.3095,34.339,20504.0
2016-01-14 11:50:00,46.47,46.49,46.46,46.48,21968.0,34.3317,34.3464,34.3243,34.339,21968.0
2016-01-14 11:55:00,46.49,46.56,46.48,46.5,20400.0,34.3464,34.3981,34.339,34.3538,20400.0
2016-01-14 12:00:00,46.52,46.57,46.47,46.49,15642.0,34.3686,34.4055,34.3317,34.3464,15642.0
2016-01-14 12:05:00,46.49,46.51,46.46,46.47,20526.0,34.3464,34.3612,34.3243,34.3317,20526.0
2016-01-14 12:10:00,46.49,46.49,46.42,46.42,26154.0,34.3464,34.3464,34.2947,34.2947,26154.0
2016-01-14 12:15:00,46.43,46.46,46.39,46.39,70358.0,34.3021,34.3243,34.2726,34.2726,70358.0
2016-01-14 12:20:00,46.38,46.42,46.33,46.42,22168.0,34.2652,34.2947,34.2282,34.2947,22168.0
2016-01-14 12:25:00,46.41,46.42,46.37,46.41,19390.0,34.2873,34.2947,34.2578,34.2873,19390.0
2016-01-14 12:30:00,46.42,46.51,46.4,46.49,23988.0,34.2947,34.3612,34.2799,34.3464,23988.0
2016-01-14 12:35:00,46.52,46.57,46.49,46.52,24492.0,34.3686,34.4055,34.3464,34.3686,24492.0
2016-01-14 12:40:00,46.52,46.59,46.51,46.59,33500.0,34.3686,34.4203,34.3612,34.4203,33500.0
2016-01-14 12:45:00,46.59,46.63,46.56,46.6,17400.0,34.4203,34.4499,34.3981,34.4277,17400.0
2016-01-14 12:50:00,46.6,46.68,46.56,46.68,19268.0,34.4277,34.4868,34.3981,34.4868,19268.0
2016-01-14 12:55:00,46.67,46.68,46.58,46.58,18768.0,34.4794,34.4868,34.4129,34.4129,18768.0
2016-01-14 13:00:00,46.57,46.6,46.54,46.56,18590.0,34.4055,34.4277,34.3834,34.3981,18590.0
2016-01-14 13:05:00,46.56,46.59,46.54,46.57,10256.0,34.3981,34.4203,34.3834,34.4055,10256.0
2016-01-14 13:10:00,46.58,46.59,46.54,46.55,16118.0,34.4129,34.4203,34.3834,34.3908,16118.0
2016-01-14 13:15:00,46.57,46.57,46.51,46.55,22396.0,34.4055,34.4055,34.3612,34.3908,22396.0
2016-01-14 13:20:00,46.54,46.59,46.53,46.58,21430.0,34.3834,34.4203,34.376,34.4129,21430.0
2016-01-14 13:25:00,46.59,46.59,46.54,46.59,31098.0,34.4203,34.4203,34.3834,34.4203,31098.0
2016-01-14 13:30:00,46.58,46.59,46.53,46.53,16266.0,34.4129,34.4203,34.376,34.376,16266.0
2016-01-14 13:35:00,46.54,46.58,46.52,46.57,29824.0,34.3834,34.4129,34.3686,34.4055,29824.0
2016-01-14 13:40:00,46.56,46.59,46.54,46.58,23656.0,34.3981,34.4203,34.3834,34.4129,23656.0
2016-01-14 13:45:00,46.58,46.59,46.52,46.55,52838.0,34.4129,34.4203,34.3686,34.3908,52838.0
2016-01-14 13:50:00,46.55,46.56,46.54,46.55,24874.0,34.3908,34.3981,34.3834,34.3908,24874.0
2016-01-14 13:55:00,46.55,46.58,46.54,46.55,16378.0,34.3908,34.4129,34.3834,34.3908,16378.0
2016-01-14 14:00:00,46.55,46.57,46.51,46.57,42814.0,34.3908,34.4055,34.3612,34.4055,42814.0
2016-01-14 14:05:00,46.58,46.62,46.56,46.56,22298.0,34.4129,34.4425,34.3981,34.3981,22298.0
2016-01-14 14:10:00,46.55,46.59,46.53,46.58,24816.0,34.3908,34.4203,34.376,34.4129,24816.0
2016-01-14 14:15:00,46.59,46.62,46.58,46.59,21114.0,34.4203,34.4425,34.4129,34.4203,21114.0
2016-01-14 14:20:00,46.58,46.64,46.56,46.61,19512.0,34.4129,34.4573,34.3981,34.4351,19512.0
2016-01-14 14:25:00,46.6,46.62,46.59,46.61,18196.0,34.4277,34.4425,34.4203,34.4351,18196.0
2016-01-14 14:30:00,46.62,46.64,46.6,46.64,18860.0,34.4425,34.4573,34.4277,34.4573,18860.0
2016-01-14 14:35:00,46.63,46.63,46.57,46.58,26242.0,34.4499,34.4499,34.4055,34.4129,26242.0
2016-01-14 14:40:00,46.58,46.63,46.58,46.59,21210.0,34.4129,34.4499,34.4129,34.4203,21210.0
2016-01-14 14:45:00,46.6,46.66,46.6,46.63,15990.0,34.4277,34.472,34.4277,34.4499,15990.0
2016-01-14 14:50:00,46.64,46.66,46.62,46.63,24236.0,34.4573,34.472,34.4425,34.4499,24236.0
2016-01-14 14:55:00,46.63,46.67,46.62,46.67,28618.0,34.4499,34.4794,34.4425,34.4794,28618.0
2016-01-14 15:00:00,46.67,46.67,46.58,46.58,39488.0,34.4794,34.4794,34.4129,34.4129,39488.0
2016-01-14 15:05:00,46.59,46.73,46.59,46.7,57698.0,34.4203,34.5237,34.4203,34.5016,57698.0
2016-01-14 15:10:00,46.7,46.72,46.68,46.7,38794.0,34.5016,34.5164,34.4868,34.5016,38794.0
2016-01-14 15:15:00,46.71,46.72,46.63,46.66,45828.0,34.509,34.5164,34.4499,34.472,45828.0
2016-01-14 15:20:00,46.66,46.77,46.65,46.77,58614.0,34.472,34.5533,34.4646,34.5533,58614.0
2016-01-14 15:25:00,46.76,46.78,46.72,46.72,73900.0,34.5459,34.5607,34.5164,34.5164,73900.0
2016-01-14 15:30:00,46.72,46.72,46.62,46.63,65944.0,34.5164,34.5164,34.4425,34.4499,65944.0
2016-01-14 15:35:00,46.63,46.68,46.61,46.65,70830.0,34.4499,34.4868,34.4351,34.4646,70830.0
2016-01-14 15:40:00,46.66,46.7,46.63,46.67,114736.0,34.472,34.5016,34.4499,34.4794,114736.0
2016-01-14 15:45:00,46.67,46.67,46.52,46.54,114412.0,34.4794,34.4794,34.3686,34.3834,114412.0
2016-01-14 15:50:00,46.54,46.59,46.43,46.46,98434.0,34.3834,34.4203,34.3021,34.3243,98434.0
2016-01-14 15:55:00,46.46,46.51,46.43,46.46,172728.0,34.3243,34.3612,34.3021,34.3243,172728.0
2016-01-15 09:30:00,45.67,46.14,45.67,46.14,206726.0,33.7406,34.0879,33.7406,34.0879,206726.0
2016-01-15 09:35:00,46.1,46.12,45.77,45.96,35668.0,34.0583,34.0731,33.8145,33.9549,35668.0
2016-01-15 09:40:00,45.96,46.04,45.91,45.91,16458.0,33.9549,34.014,33.9179,33.9179,16458.0
2016-01-15 09:45:00,45.91,45.95,45.75,45.82,11400.0,33.9179,33.9475,33.7997,33.8514,11400.0
2016-01-15 09:50:00,45.79,45.85,45.79,45.84,21836.0,33.8293,33.8736,33.8293,33.8662,21836.0
2016-01-15 09:55:00,45.83,45.9,45.8,45.89,24072.0,33.8588,33.9105,33.8367,33.9032,24072.0
2016-01-15 10:00:00,45.88,45.92,45.83,45.84,85070.0,33.8958,33.9253,33.8588,33.8662,85070.0
2016-01-15 10:05:00,45.84,45.92,45.68,45.91,74506.0,33.8662,33.9253,33.748,33.9179,74506.0
2016-01-15 10:10:00,45.92,46.0,45.88,46.0,29236.0,33.9253,33.9844,33.8958,33.9844,29236.0
2016-01-15 10:15:00,46.0,46.02,45.97,45.99,42832.0,33.9844,33.9992,33.9623,33.977,42832.0
2016-01-15 10:20:00,45.98,46.0,45.9,45.97,44900.0,33.9696,33.9844,33.9105,33.9623,44900.0
2016-01-15 10:25:00,45.98,46.01,45.97,45.97,31218.0,33.9696,33.9918,33.9623,33.9623,31218.0
2016-01-15 10:30:00,45.97,45.98,45.89,45.91,19320.0,33.9623,33.9696,33.9032,33.9179,19320.0
2016-01-15 10:35:00,45.91,45.92,45.85,45.9,25884.0,33.9179,33.9253,33.8736,33.9105,25884.0
2016-01-15 10:40:00,45.9,45.93,45.87,45.9,33066.0,33.9105,33.9327,33.8884,33.9105,33066.0
2016-01-15 10:45:00,45.88,45.9,45.85,45.88,11000.0,33.8958,33.9105,33.8736,33.8958,11000.0
2016-01-15 10:50:00,45.87,45.88,45.79,45.81,18226.0,33.8884,33.8958,33.8293,33.8441,18226.0
2016-01-15 10:55:00,45.8,45.8,45.7,45.74,179504.0,33.8367,33.8367,33.7628,33.7923,179504.0
2016-01-15 11:00:00,45.74,45.77,45.63,45.63,36458.0,33.7923,33.8145,33.7111,33.7111,36458.0
2016-01-15 11:05:00,45.65,45.67,45.62,45.62,32406.0,33.7258,33.7406,33.7037,33.7037,32406.0
2016-01-15 11:10:00,45.6,45.61,45.51,45.56,21490.0,33.6889,33.6963,33.6224,33.6594,21490.0
2016-01-15 11:15:00,45.56,45.59,45.51,45.55,23880.0,33.6594,33.6815,33.6224,33.652,23880.0
2016-01-15 11:20:00,45.55,45.55,45.52,45.53,13980.0,33.652,33.652,33.6298,33.6372,13980.0
2016-01-15 11:25:00,45.53,45.57,45.5,45.55,9620.0,33.6372,33.6667,33.615,33.652,9620.0
2016-01-15 11:30:00,45.53,45.57,45.52,45.55,8480.0,33.6372,33.6667,33.6298,33.652,8480.0
2016-01-15 11:35:00,45.53,45.54,45.47,45.47,25098.0,33.6372,33.6446,33.5929,33.5929,25098.0
2016-01-15 11:40:00,45.47,45.48,45.41,45.45,9300.0,33.5929,33.6003,33.5485,33.5781,9300.0
2016-01-15 11:45:00,45.45,45.5,45.45,45.49,19458.0,33.5781,33.615,33.5781,33.6076,19458.0
2016-01-15 11:50:00,45.47,45.49,45.37,45.37,25496.0,33.5929,33.6076,33.519,33.519,25496.0
2016-01-15 11:55:00,45.37,45.4,45.34,45.37,24200.0,33.519,33.5411,33.4968,33.519,24200.0
2016-01-15 12:00:00,45.37,45.37,45.27,45.29,73468.0,33.519,33.519,33.4451,33.4599,73468.0
2016-01-15 12:05:00,45.3,45.31,45.24,45.27,14050.0,33.4673,33.4747,33.4229,33.4451,14050.0
2016-01-15 12:10:00,45.27,45.28,45.19,45.21,84364.0,33.4451,33.4525,33.386,33.4008,84364.0
2016-01-15 12:15:00,45.19,45.24,45.18,45.23,49558.0,33.386,33.4229,33.3786,33.4156,49558.0
2016-01-15 12:20:00,45.23,45.25,45.19,45.2,17982.0,33.4156,33.4303,33.386,33.3934,17982.0
2016-01-15 12:25:00,45.2,45.25,45.17,45.25,16760.0,33.3934,33.4303,33.3712,33.4303,16760.0
2016-01-15 12:30:00,45.24,45.26,45.17,45.22,23372.0,33.4229,33.4377,33.3712,33.4082,23372.0
2016-01-15 12:35:00,45.23,45.23,45.15,45.15,18962.0,33.4156,33.4156,33.3565,33.3565,18962.0
2016-01-15 12:40:00,45.16,45.22,45.15,45.21,12066.0,33.3638,33.4082,33.3565,33.4008,12066.0
2016-01-15 12:45:00,45.2,45.23,45.16,45.17,9122.0,33.3934,33.4156,33.3638,33.3712,9122.0
2016-01-15 12:50:00,45.17,45.19,45.15,45.18,15856.0,33.3712,33.386,33.3565,33.3786,15856.0
2016-01-15 12:55:00,45.2,45.2,45.17,45.2,15862.0,33.3934,33.3934,33.3712,33.3934,15862.0
2016-01-15 13:00:00,45.2,45.27,45.2,45.27,19440.0,33.3934,33.4451,33.3934,33.4451,19440.0
2016-01-15 13:05:00,45.27,45.32,45.24,45.24,14968.0,33.4451,33.482,33.4229,33.4229,14968.0
2016-01-15 13:10:00,45.23,45.29,45.22,45.25,12550.0,33.4156,33.4599,33.4082,33.4303,12550.0
2016-01-15 13:15:00,45.26,45.32,45.23,45.3,20074.0,33.4377,33.482,33.4156,33.4673,20074.0
2016-01-15 13:20:00,45.3,45.34,45.29,45.3,17372.0,33.4673,33.4968,33.4599,33.4673,17372.0
2016-01-15 13:25:00,45.28,45.3,45.23,45.26,16200.0,33.4525,33.4673,33.4156,33.4377,16200.0
2016-01-15 13:30:00,45.25,45.27,45.21,45.26,13966.0,33.4303,33.4451,33.4008,33.4377,13966.0
2016-01-15 13:35:00,45.26,45.28,45.21,45.21,23186.0,33.4377,33.4525,33.4008,33.4008,23186.0
2016-01-15 13:40:00,45.21,45.26,45.19,45.25,27354.0,33.4008,33.4377,33.386,33.4303,27354.0
2016-01-15 13:45:00,45.23,45.32,45.23,45.31,33544.0,33.4156,33.482,33.4156,33.4747,33544.0
2016-01-15 13:50:00,45.29,45.32,45.28,45.31,46032.0,33.4599,33.482,33.4525,33.4747,46032.0
2016-01-15 13:55:00,45.32,45.36,45.3,45.35,25374.0,33.482,33.5116,33.4673,33.5042,25374.0
2016-01-15 14:00:00,45.35,45.41,45.35,45.37,32180.0,33.5042,33.5485,33.5042,33.519,32180.0
2016-01-15 14:05:00,45.38,45.4,45.36,45.4,24140.0,33.5264,33.5411,33.5116,33.5411,24140.0
2016-01-15 14:10:00,45.4,45.45,45.4,45.45,24920.0,33.5411,33.5781,33.5411,33.5781,24920.0
2016-01-15 14:15:00,45.45,45.47,45.44,45.47,15028.0,33.5781,33.5929,33.5707,33.5929,15028.0
2016-01-15 14:20:00,45.48,45.52,45.47,45.52,19334.0,33.6003,33.6298,33.5929,33.6298,19334.0
2016-01-15 14:25:00,45.52,45.57,45.52,45.52,20164.0,33.6298,33.6667,33.6298,33.6298,20164.0
2016-01-15 14:30:00,45.52,45.54,45.49,45.49,17180.0,33.6298,33.6446,33.6076,33.6076,17180.0
2016-01-15 14:35:00,45.49,45.52,45.45,45.52,17142.0,33.6076,33.6298,33.5781,33.6298,17142.0
2016-01-15 14:40:00,45.52,45.6,45.52,45.59,10950.0,33.6298,33.6889,33.6298,33.6815,10950.0
2016-01-15 14:45:00,45.57,45.63,45.57,45.63,11356.0,33.6667,33.7111,33.6667,33.7111,11356.0
2016-01-15 14:50:00,45.63,45.74,45.62,45.72,11750.0,33.7111,33.7923,33.7037,33.7776,11750.0
2016-01-15 14:55:00,45.75,45.82,45.73,45.81,14600.0,33.7997,33.8514,33.785,33.8441,14600.0
2016-01-15 15:00:00,45.8,45.81,45.74,45.8,20716.0,33.8367,33.8441,33.7923,33.8367,20716.0
2016-01-15 15:05:00,45.81,45.9,45.79,45.85,51674.0,33.8441,33.9105,33.8293,33.8736,51674.0
2016-01-15 15:10:00,45.85,45.88,45.82,45.88,36462.0,33.8736,33.8958,33.8514,33.8958,36462.0
2016-01-15 15:15:00,45.88,45.88,45.72,45.74,33600.0,33.8958,33.8958,33.7776,33.7923,33600.0
2016-01-15 15:20:00,45.74,45.88,45.74,45.88,49306.0,33.7923,33.8958,33.7923,33.8958,49306.0
2016-01-15 15:25:00,45.88,45.92,45.84,45.9,48676.0,33.8958,33.9253,33.8662,33.9105,48676.0
2016-01-15 15:30:00,45.89,45.93,45.84,45.9,90138.0,33.9032,33.9327,33.8662,33.9105,90138.0
2016-01-15 15:35:00,45.91,45.93,45.85,45.86,74872.0,33.9179,33.9327,33.8736,33.881,74872.0
2016-01-15 15:40:00,45.87,45.95,45.85,45.93,115332.0,33.8884,33.9475,33.8736,33.9327,115332.0
2016-01-15 15:45:00,45.93,46.05,45.93,46.02,104778.0,33.9327,34.0214,33.9327,33.9992,104778.0
2016-01-15 15:50:00,46.02,46.02,45.99,46.0,124452.0,33.9992,33.9992,33.977,33.9844,124452.0
2016-01-15 15:55:00,46.01,46.03,45.97,46.0,232732.0,33.9918,34.0066,33.9623,33.9844,232732.0
2016-01-19 09:30:00,46.34,46.48,46.23,46.31,59038.0,34.2356,34.339,34.1543,34.2134,59038.0
2016-01-19 09:35:00,46.36,46.58,46.29,46.38,48430.0,34.2504,34.4129,34.1987,34.2652,48430.0
2016-01-19 09:40:00,46.37,46.4,46.01,46.12,45576.0,34.2578,34.2799,33.9918,34.0731,45576.0
2016-01-19 09:45:00,46.12,46.23,46.04,46.22,29338.0,34.0731,34.1543,34.014,34.147,29338.0
2016-01-19 09:50:00,46.19,46.34,46.19,46.28,32964.0,34.1248,34.2356,34.1248,34.1913,32964.0
2016-01-19 09:55:00,46.27,46.27,46.19,46.23,25038.0,34.1839,34.1839,34.1248,34.1543,25038.0
2016-01-19 10:00:00,46.23,46.26,46.04,46.22,60758.0,34.1543,34.1765,34.014,34.147,60758.0
2016-01-19 10:05:00,46.2,46.29,46.16,46.29,35124.0,34.1322,34.1987,34.1026,34.1987,35124.0
2016-01-19 10:10:00,46.29,46.3,46.19,46.24,75350.0,34.1987,34.2061,34.1248,34.1617,75350.0
2016-01-19 10:15:00,46.22,46.22,46.16,46.22,24098.0,34.147,34.147,34.1026,34.147,24098.0
2016-01-19 10:20:00,46.22,46.42,46.22,46.41,65198.0,34.147,34.2947,34.147,34.2873,65198.0
2016-01-19 10:25:00,46.4,46.48,46.4,46.43,65452.0,34.2799,34.339,34.2799,34.3021,65452.0
2016-01-19 10:30:00,46.43,46.45,46.34,46.34,28562.0,34.3021,34.3169,34.2356,34.2356,28562.0
2016-01-19 10:35:00,46.33,46.38,46.32,46.38,22506.0,34.2282,34.2652,34.2208,34.2652,22506.0
2016-01-19 10:40:00,46.38,46.5,46.38,46.47,20128.0,34.2652,34.3538,34.2652,34.3317,20128.0
2016-01-19 10:45:00,46.45,46.54,46.44,46.52,115710.0,34.3169,34.3834,34.3095,34.3686,115710.0
2016-01-19 10:50:00,46.53,46.55,46.3,46.32,27970.0,34.376,34.3908,34.2061,34.2208,27970.0
2016-01-19 10:55:00,46.31,46.47,46.31,46.37,20800.0,34.2134,34.3317,34.2134,34.2578,20800.0
2016-01-19 11:00:00,46.36,46.48,46.35,46.42,19694.0,34.2504,34.339,34.243,34.2947,19694.0
2016-01-19 11:05:00,46.43,46.51,46.38,46.49,30390.0,34.3021,34.3612,34.2652,34.3464,30390.0
2016-01-19 11:10:00,46.49,46.49,46.38,46.4,16800.0,34.3464,34.3464,34.2652,34.2799,16800.0
2016-01-19 11:15:00,46.41,46.49,46.41,46.45,29654.0,34.2873,34.3464,34.2873,34.3169,29654.0
2016-01-19 11:20:00,46.44,46.44,46.29,46.32,18360.0,34.3095,34.3095,34.1987,34.2208,18360.0
2016-01-19 11:25:00,46.34,46.39,46.34,46.38,19258.0,34.2356,34.2726,34.2356,34.2652,19258.0
2016-01-19 11:30:00,46.38,46.47,46.38,46.43,19800.0,34.2652,34.3317,34.2652,34.3021,19800.0
2016-01-19 11:35:00,46.43,46.48,46.41,46.46,21572.0,34.3021,34.339,34.2873,34.3243,21572.0
2016-01-19 11:40:00,46.46,46.46,46.38,46.38,12640.0,34.3243,34.3243,34.2652,34.2652,12640.0
2016-01-19 11:45:00,46.39,46.44,46.34,46.37,11472.0,34.2726,34.3095,34.2356,34.2578,11472.0
2016-01-19 11:50:00,46.37,46.44,46.37,46.38,8668.0,34.2578,34.3095,34.2578,34.2652,8668.0
2016-01-19 11:55:00,46.38,46.43,46.37,46.4,16648.0,34.2652,34.3021,34.2578,34.2799,16648.0
2016-01-19 12:00:00,46.4,46.43,46.35,46.35,16118.0,34.2799,34.3021,34.243,34.243,16118.0
2016-01-19 12:05:00,46.35,46.38,46.27,46.27,18404.0,34.243,34.2652,34.1839,34.1839,18404.0
2016-01-19 12:10:00,46.3,46.31,46.27,46.27,4438.0,34.2061,34.2134,34.1839,34.1839,4438.0
2016-01-19 12:15:00,46.27,46.29,46.21,46.24,17198.0,34.1839,34.1987,34.1396,34.1617,17198.0
2016-01-19 12:20:00,46.24,46.26,46.19,46.22,10628.0,34.1617,34.1765,34.1248,34.147,10628.0
2016-01-19 12:25:00,46.23,46.23,46.16,46.22,17104.0,34.1543,34.1543,34.1026,34.147,17104.0
2016-01-19 12:30:00,46.22,46.24,46.18,46.22,42410.0,34.147,34.1617,34.1174,34.147,42410.0
2016-01-19 12:35:00,46.22,46.26,46.21,46.22,18788.0,34.147,34.1765,34.1396,34.147,18788.0
2016-01-19 12:40:00,46.23,46.26,46.17,46.2,24702.0,34.1543,34.1765,34.11,34.1322,24702.0
2016-01-19 12:45:00,46.19,46.23,46.19,46.22,11870.0,34.1248,34.1543,34.1248,34.147,11870.0
2016-01-19 12:50:00,46.22,46.24,46.17,46.19,21106.0,34.147,34.1617,34.11,34.1248,21106.0
2016-01-19 12:55:00,46.19,46.23,46.19,46.21,8500.0,34.1248,34.1543,34.1248,34.1396,8500.0
2016-01-19 13:00:00,46.22,46.26,46.2,46.22,15688.0,34.147,34.1765,34.1322,34.147,15688.0
2016-01-19 13:05:00,46.21,46.26,46.2,46.2,22874.0,34.1396,34.1765,34.1322,34.1322,22874.0
2016-01-19 13:10:00,46.21,46.22,46.17,46.19,31248.0,34.1396,34.147,34.11,34.1248,31248.0
2016-01-19 13:15:00,46.19,46.24,46.19,46.24,28646.0,34.1248,34.1617,34.1248,34.1617,28646.0
2016-01-19 13:20:00,46.24,46.27,46.24,46.26,23506.0,34.1617,34.1839,34.1617,34.1765,23506.0
2016-01-19 13:25:00,46.26,46.31,46.23,46.27,40926.0,34.1765,34.2134,34.1543,34.1839,40926.0
2016-01-19 13:30:00,46.27,46.28,46.18,46.23,41170.0,34.1839,34.1913,34.1174,34.1543,41170.0
2016-01-19 13:35:00,46.24,46.28,46.23,46.27,9200.0,34.1617,34.1913,34.1543,34.1839,9200.0
2016-01-19 13:40:00,46.27,46.27,46.18,46.19,25902.0,34.1839,34.1839,34.1174,34.1248,25902.0
2016-01-19 13:45:00,46.19,46.24,46.18,46.23,15764.0,34.1248,34.1617,34.1174,34.1543,15764.0
2016-01-19 13:50:00,46.22,46.23,46.17,46.18,31804.0,34.147,34.1543,34.11,34.1174,31804.0
2016-01-19 13:55:00,46.17,46.24,46.17,46.24,15330.0,34.11,34.1617,34.11,34.1617,15330.0
2016-01-19 14:00:00,46.24,46.29,46.23,46.28,20182.0,34.1617,34.1987,34.1543,34.1913,20182.0
2016-01-19 14:05:00,46.27,46.27,46.19,46.2,45426.0,34.1839,34.1839,34.1248,34.1322,45426.0
2016-01-19 14:10:00,46.2,46.21,46.17,46.18,37662.0,34.1322,34.1396,34.11,34.1174,37662.0
2016-01-19 14:15:00,46.18,46.22,46.14,46.21,32898.0,34.1174,34.147,34.0879,34.1396,32898.0
2016-01-19 14:20:00,46.21,46.22,46.18,46.21,27424.0,34.1396,34.147,34.1174,34.1396,27424.0
2016-01-19 14:25:00,46.22,46.22,46.17,46.19,25842.0,34.147,34.147,34.11,34.1248,25842.0
2016-01-19 14:30:00,46.18,46.2,46.17,46.18,19818.0,34.1174,34.1322,34.11,34.1174,19818.0
2016-01-19 14:35:00,46.19,46.19,46.16,46.16,58332.0,34.1248,34.1248,34.1026,34.1026,58332.0
2016-01-19 14:40:00,46.17,46.19,46.15,46.15,48788.0,34.11,34.1248,34.0952,34.0952,48788.0
2016-01-19 14:45:00,46.15,46.16,46.12,46.13,53014.0,34.0952,34.1026,34.0731,34.0805,53014.0
2016-01-19 14:50:00,46.12,46.18,46.09,46.18,36508.0,34.0731,34.1174,34.0509,34.1174,36508.0
2016-01-19 14:55:00,46.18,46.21,46.17,46.2,24482.0,34.1174,34.1396,34.11,34.1322,24482.0
2016-01-19 15:00:00,46.19,46.3,46.18,46.29,31714.0,34.1248,34.2061,34.1174,34.1987,31714.0
2016-01-19 15:05:00,46.3,46.33,46.26,46.31,31538.0,34.2061,34.2282,34.1765,34.2134,31538.0
2016-01-19 15:10:00,46.33,46.35,46.27,46.34,24436.0,34.2282,34.243,34.1839,34.2356,24436.0
2016-01-19 15:15:00,46.34,46.39,46.33,46.35,44946.0,34.2356,34.2726,34.2282,34.243,44946.0
2016-01-19 15:20:00,46.34,46.38,46.32,46.33,69100.0,34.2356,34.2652,34.2208,34.2282,69100.0
2016-01-19 15:25:00,46.33,46.38,46.33,46.35,60610.0,34.2282,34.2652,34.2282,34.243,60610.0
2016-01-19 15:30:00,46.37,46.48,46.37,46.47,106654.0,34.2578,34.339,34.2578,34.3317,106654.0
2016-01-19 15:35:00,46.45,46.47,46.4,46.43,254922.0,34.3169,34.3317,34.2799,34.3021,254922.0
2016-01-19 15:40:00,46.43,46.45,46.37,46.43,129440.0,34.3021,34.3169,34.2578,34.3021,129440.0
2016-01-19 15:45:00,46.43,46.47,46.35,46.42,179976.0,34.3021,34.3317,34.243,34.2947,179976.0
2016-01-19 15:50:00,46.42,46.44,46.35,46.37,163888.0,34.2947,34.3095,34.243,34.2578,163888.0
2016-01-19 15:55:00,46.37,46.39,46.23,46.26,550536.0,34.2578,34.2726,34.1543,34.1765,550536.0
2016-01-20 09:30:00,46.06,46.15,46.01,46.15,38828.0,34.0288,34.0952,33.9918,34.0952,38828.0
2016-01-20 09:35:00,46.07,46.11,45.8,45.98,33498.0,34.0361,34.0657,33.8367,33.9696,33498.0
2016-01-20 09:40:00,45.98,46.02,45.89,45.98,32102.0,33.9696,33.9992,33.9032,33.9696,32102.0
2016-01-20 09:45:00,45.91,45.98,45.86,45.96,22300.0,33.9179,33.9696,33.881,33.9549,22300.0
2016-01-20 09:50:00,45.94,45.96,45.79,45.89,38058.0,33.9401,33.9549,33.8293,33.9032,38058.0
2016-01-20 09:55:00,45.88,45.9,45.82,45.83,76256.0,33.8958,33.9105,33.8514,33.8588,76256.0
2016-01-20 10:00:00,45.82,45.87,45.8,45.85,13504.0,33.8514,33.8884,33.8367,33.8736,13504.0
2016-01-20 10:05:00,45.85,45.9,45.77,45.89,38608.0,33.8736,33.9105,33.8145,33.9032,38608.0
2016-01-20 10:10:00,45.88,45.89,45.75,45.83,38846.0,33.8958,33.9032,33.7997,33.8588,38846.0
2016-01-20 10:15:00,45.83,45.83,45.66,45.7,37352.0,33.8588,33.8588,33.7332,33.7628,37352.0
2016-01-20 10:20:00,45.7,45.74,45.66,45.69,23486.0,33.7628,33.7923,33.7332,33.7554,23486.0
2016-01-20 10:25:00,45.68,45.69,45.52,45.58,85126.0,33.748,33.7554,33.6298,33.6741,85126.0
2016-01-20 10:30:00,45.56,45.56,45.43,45.46,67692.0,33.6594,33.6594,33.5633,33.5855,67692.0
2016-01-20 10:35:00,45.46,45.46,45.29,45.33,96530.0,33.5855,33.5855,33.4599,33.4894,96530.0
2016-01-20 10:40:00,45.32,45.35,45.27,45.35,45686.0,33.482,33.5042,33.4451,33.5042,45686.0
2016-01-20 10:45:00,45.35,45.41,45.32,45.41,20210.0,33.5042,33.5485,33.482,33.5485,20210.0
2016-01-20 10:50:00,45.4,45.43,45.3,45.3,21732.0,33.5411,33.5633,33.4673,33.4673,21732.0
2016-01-20 10:55:00,45.3,45.34,45.24,45.27,19924.0,33.4673,33.4968,33.4229,33.4451,19924.0
2016-01-20 11:00:00,45.27,45.42,45.27,45.38,33714.0,33.4451,33.5559,33.4451,33.5264,33714.0
2016-01-20 11:05:00,45.38,45.4,45.31,45.32,106312.0,33.5264,33.5411,33.4747,33.482,106312.0
2016-01-20 11:10:00,45.31,45.32,45.2,45.2,26760.0,33.4747,33.482,33.3934,33.3934,26760.0
2016-01-20 11:15:00,45.21,45.27,45.21,45.25,15360.0,33.4008,33.4451,33.4008,33.4303,15360.0
2016-01-20 11:20:00,45.22,45.27,45.17,45.17,12910.0,33.4082,33.4451,33.3712,33.3712,12910.0
2016-01-20 11:25:00,45.17,45.2,45.11,45.15,18060.0,33.3712,33.3934,33.3269,33.3565,18060.0
2016-01-20 11:30:00,45.13,45.18,45.13,45.14,7900.0,33.3417,33.3786,33.3417,33.3491,7900.0
2016-01-20 11:35:00,45.13,45.18,45.09,45.1,15040.0,33.3417,33.3786,33.3121,33.3195,15040.0
2016-01-20 11:40:00,45.1,45.12,45.07,45.09,12008.0,33.3195,33.3343,33.2973,33.3121,12008.0
2016-01-20 11:45:00,45.07,45.09,45.03,45.03,12468.0,33.2973,33.3121,33.2678,33.2678,12468.0
2016-01-20 11:50:00,45.03,45.03,44.93,44.94,10370.0,33.2678,33.2678,33.1939,33.2013,10370.0
2016-01-20 11:55:00,44.94,45.0,44.93,44.95,10510.0,33.2013,33.2456,33.1939,33.2087,10510.0
2016-01-20 12:00:00,44.95,44.98,44.93,44.93,17668.0,33.2087,33.2309,33.1939,33.1939,17668.0
2016-01-20 12:05:00,44.93,44.94,44.81,44.81,16748.0,33.1939,33.2013,33.1053,33.1053,16748.0
2016-01-20 12:10:00,44.81,44.85,44.77,44.83,19642.0,33.1053,33.1348,33.0757,33.12,19642.0
2016-01-20 12:15:00,44.82,44.83,44.72,44.72,15492.0,33.1126,33.12,33.0388,33.0388,15492.0
2016-01-20 12:20:00,44.73,44.75,44.65,44.65,18220.0,33.0462,33.0609,32.9871,32.9871,18220.0
2016-01-20 12:25:00,44.69,44.7,44.6,44.61,13812.0,33.0166,33.024,32.9501,32.9575,13812.0
2016-01-20 12:30:00,44.62,44.76,44.61,44.71,20126.0,32.9649,33.0683,32.9575,33.0314,20126.0
2016-01-20 12:35:00,44.72,44.74,44.7,44.72,22220.0,33.0388,33.0535,33.024,33.0388,22220.0
2016-01-20 12:40:00,44.72,44.78,44.72,44.74,24042.0,33.0388,33.0831,33.0388,33.0535,24042.0
2016-01-20 12:45:00,44.74,44.76,44.62,44.63,61250.0,33.0535,33.0683,32.9649,32.9723,61250.0
2016-01-20 12:50:00,44.65,44.65,44.57,44.63,17846.0,32.9871,32.9871,32.928,32.9723,17846.0
2016-01-20 12:55:00,44.62,44.8,44.62,44.8,45120.0,32.9649,33.0979,32.9649,33.0979,45120.0
2016-01-20 13:00:00,44.8,44.87,44.79,44.87,57780.0,33.0979,33.1496,33.0905,33.1496,57780.0
2016-01-20 13:05:00,44.88,44.89,44.79,44.79,69790.0,33.157,33.1644,33.0905,33.0905,69790.0
2016-01-20 13:10:00,44.81,44.88,44.79,44.84,32794.0,33.1053,33.157,33.0905,33.1274,32794.0
2016-01-20 13:15:00,44.83,44.83,44.72,44.74,28034.0,33.12,33.12,33.0388,33.0535,28034.0
2016-01-20 13:20:00,44.73,44.79,44.71,44.78,37936.0,33.0462,33.0905,33.0314,33.0831,37936.0
2016-01-20 13:25:00,44.78,44.79,44.73,44.76,38176.0,33.0831,33.0905,33.0462,33.0683,38176.0
2016-01-20 13:30:00,44.75,44.83,44.75,44.77,53150.0,33.0609,33.12,33.0609,33.0757,53150.0
2016-01-20 13:35:00,44.77,44.81,44.7,44.79,24620.0,33.0757,33.1053,33.024,33.0905,24620.0
2016-01-20 13:40:00,44.81,44.92,44.77,44.92,34672.0,33.1053,33.1865,33.0757,33.1865,34672.0
2016-01-20 13:45:00,44.95,45.02,44.93,44.95,14880.0,33.2087,33.2604,33.1939,33.2087,14880.0
2016-01-20 13:50:00,44.94,45.04,44.93,44.98,50476.0,33.2013,33.2752,33.1939,33.2309,50476.0
2016-01-20 13:55:00,44.96,44.98,44.9,44.91,17618.0,33.2161,33.2309,33.1718,33.1791,17618.0
2016-01-20 14:00:00,44.9,44.91,44.8,44.82,12042.0,33.1718,33.1791,33.0979,33.1126,12042.0
2016-01-20 14:05:00,44.83,44.88,44.81,44.85,13600.0,33.12,33.157,33.1053,33.1348,13600.0
2016-01-20 14:10:00,44.85,44.92,44.84,44.89,15466.0,33.1348,33.1865,33.1274,33.1644,15466.0
2016-01-20 14:15:00,44.89,44.9,44.83,44.87,46096.0,33.1644,33.1718,33.12,33.1496,46096.0
2016-01-20 14:20:00,44.84,44.91,44.84,44.91,28020.0,33.1274,33.1791,33.1274,33.1791,28020.0
2016-01-20 14:25:00,44.93,44.98,44.86,44.98,35090.0,33.1939,33.2309,33.1422,33.2309,35090.0
2016-01-20 14:30:00,44.99,44.99,44.94,44.99,26018.0,33.2382,33.2382,33.2013,33.2382,26018.0
2016-01-20 14:35:00,44.99,45.05,44.98,45.05,19506.0,33.2382,33.2826,33.2309,33.2826,19506.0
2016-01-20 14:40:00,45.04,45.05,44.97,44.99,52700.0,33.2752,33.2826,33.2235,33.2382,52700.0
2016-01-20 14:45:00,44.99,45.02,44.97,44.98,13488.0,33.2382,33.2604,33.2235,33.2309,13488.0
2016-01-20 14:50:00,45.0,45.06,44.98,45.06,30738.0,33.2456,33.29,33.2309,33.29,30738.0
2016-01-20 14:55:00,45.06,45.07,45.01,45.01,23568.0,33.29,33.2973,33.253,33.253,23568.0
2016-01-20 15:00:00,45.02,45.02,44.98,44.99,25300.0,33.2604,33.2604,33.2309,33.2382,25300.0
2016-01-20 15:05:00,45.01,45.08,45.01,45.05,33656.0,33.253,33.3047,33.253,33.2826,33656.0
2016-01-20 15:10:00,45.06,45.09,44.99,45.06,43648.0,33.29,33.3121,33.2382,33.29,43648.0
2016-01-20 15:15:00,45.05,45.23,45.04,45.19,62932.0,33.2826,33.4156,33.2752,33.386,62932.0
2016-01-20 15:20:00,45.19,45.3,45.18,45.29,48744.0,33.386,33.4673,33.3786,33.4599,48744.0
2016-01-20 15:25:00,45.32,45.34,45.24,45.33,69626.0,33.482,33.4968,33.4229,33.4894,69626.0
2016-01-20 15:30:00,45.34,45.34,45.24,45.24,85106.0,33.4968,33.4968,33.4229,33.4229,85106.0
2016-01-20 15:35:00,45.23,45.29,45.23,45.28,100496.0,33.4156,33.4599,33.4156,33.4525,100496.0
2016-01-20 15:40:00,45.29,45.3,45.19,45.19,94606.0,33.4599,33.4673,33.386,33.386,94606.0
2016-01-20 15:45:00,45.18,45.22,45.04,45.13,116438.0,33.3786,33.4082,33.2752,33.3417,116438.0
2016-01-20 15:50:00,45.13,45.13,45.05,45.1,258532.0,33.3417,33.3417,33.2826,33.3195,258532.0
2016-01-20 15:55:00,45.11,45.11,44.98,45.03,220576.0,33.3269,33.3269,33.2309,33.2678,220576.0
2016-01-21 09:30:00,45.05,45.29,44.97,45.26,53942.0,33.2826,33.4599,33.2235,33.4377,53942.0
2016-01-21 09:35:00,45.25,45.28,44.99,45.02,31680.0,33.4303,33.4525,33.2382,33.2604,31680.0
2016-01-21 09:40:00,45.01,45.02,44.86,44.88,15000.0,33.253,33.2604,33.1422,33.157,15000.0
2016-01-21 09:45:00,44.91,44.94,44.73,44.75,22694.0,33.1791,33.2013,33.0462,33.0609,22694.0
2016-01-21 09:50:00,44.81,44.92,44.79,44.82,8122.0,33.1053,33.1865,33.0905,33.1126,8122.0
2016-01-21 09:55:00,44.84,44.92,44.74,44.79,8802.0,33.1274,33.1865,33.0535,33.0905,8802.0
2016-01-21 10:00:00,44.79,44.89,44.77,44.87,12632.0,33.0905,33.1644,33.0757,33.1496,12632.0
2016-01-21 10:05:00,44.87,44.93,44.78,44.85,29674.0,33.1496,33.1939,33.0831,33.1348,29674.0
2016-01-21 10:10:00,44.85,45.1,44.85,45.05,14092.0,33.1348,33.3195,33.1348,33.2826,14092.0
2016-01-21 10:15:00,45.01,45.09,44.98,45.09,16372.0,33.253,33.3121,33.2309,33.3121,16372.0
2016-01-21 10:20:00,45.13,45.17,45.03,45.05,16542.0,33.3417,33.3712,33.2678,33.2826,16542.0
2016-01-21 10:25:00,45.06,45.08,44.93,44.96,18732.0,33.29,33.3047,33.1939,33.2161,18732.0
2016-01-21 10:30:00,44.93,45.1,44.91,45.1,5574.0,33.1939,33.3195,33.1791,33.3195,5574.0
2016-01-21 10:35:00,45.1,45.14,45.07,45.09,7404.0,33.3195,33.3491,33.2973,33.3121,7404.0
2016-01-21 10:40:00,45.09,45.17,45.09,45.17,4634.0,33.3121,33.3712,33.3121,33.3712,4634.0
2016-01-21 10:45:00,45.17,45.27,45.16,45.26,9000.0,33.3712,33.4451,33.3638,33.4377,9000.0
2016-01-21 10:50:00,45.26,45.28,45.13,45.14,9748.0,33.4377,33.4525,33.3417,33.3491,9748.0
2016-01-21 10:55:00,45.14,45.18,45.08,45.08,46166.0,33.3491,33.3786,33.3047,33.3047,46166.0
2016-01-21 11:00:00,45.1,45.13,44.84,45.1,51858.0,33.3195,33.3417,33.1274,33.3195,51858.0
2016-01-21 11:05:00,45.13,45.28,45.1,45.27,14788.0,33.3417,33.4525,33.3195,33.4451,14788.0
2016-01-21 11:10:00,45.27,45.33,45.26,45.33,22506.0,33.4451,33.4894,33.4377,33.4894,22506.0
2016-01-21 11:15:00,45.35,45.37,45.27,45.28,9574.0,33.5042,33.519,33.4451,33.4525,9574.0
2016-01-21 11:20:00,45.29,45.35,45.24,45.35,12644.0,33.4599,33.5042,33.4229,33.5042,12644.0
2016-01-21 11:25:00,45.34,45.35,45.29,45.3,12000.0,33.4968,33.5042,33.4599,33.4673,12000.0
2016-01-21 11:30:00,45.3,45.31,45.26,45.29,9546.0,33.4673,33.4747,33.4377,33.4599,9546.0
2016-01-21 11:35:00,45.32,45.35,45.3,45.32,13600.0,33.482,33.5042,33.4673,33.482,13600.0
2016-01-21 11:40:00,45.31,45.31,45.24,45.28,11682.0,33.4747,33.4747,33.4229,33.4525,11682.0
2016-01-21 11:45:00,45.27,45.44,45.27,45.44,49516.0,33.4451,33.5707,33.4451,33.5707,49516.0
2016-01-21 11:50:00,45.44,45.52,45.43,45.51,15178.0,33.5707,33.6298,33.5633,33.6224,15178.0
2016-01-21 11:55:00,45.52,45.6,45.52,45.52,15302.0,33.6298,33.6889,33.6298,33.6298,15302.0
2016-01-21 12:00:00,45.52,45.6,45.52,45.59,14240.0,33.6298,33.6889,33.6298,33.6815,14240.0
2016-01-21 12:05:00,45.59,45.61,45.52,45.6,13812.0,33.6815,33.6963,33.6298,33.6889,13812.0
2016-01-21 12:10:00,45.6,45.62,45.54,45.55,21080.0,33.6889,33.7037,33.6446,33.652,21080.0
2016-01-21 12:15:00,45.56,45.62,45.54,45.55,13708.0,33.6594,33.7037,33.6446,33.652,13708.0
2016-01-21 12:20:00,45.53,45.55,45.52,45.52,7200.0,33.6372,33.652,33.6298,33.6298,7200.0
2016-01-21 12:25:00,45.52,45.63,45.52,45.62,10144.0,33.6298,33.7111,33.6298,33.7037,10144.0
2016-01-21 12:30:00,45.63,45.63,45.55,45.57,11634.0,33.7111,33.7111,33.652,33.6667,11634.0
2016-01-21 12:35:00,45.56,45.62,45.54,45.62,12460.0,33.6594,33.7037,33.6446,33.7037,12460.0
2016-01-21 12:40:00,45.62,45.67,45.62,45.64,6904.0,33.7037,33.7406,33.7037,33.7185,6904.0
2016-01-21 12:45:00,45.62,45.62,45.55,45.55,7840.0,33.7037,33.7037,33.652,33.652,7840.0
2016-01-21 12:50:00,45.57,45.57,45.48,45.48,9894.0,33.6667,33.6667,33.6003,33.6003,9894.0
2016-01-21 12:55:00,45.49,45.55,45.48,45.54,7300.0,33.6076,33.652,33.6003,33.6446,7300.0
2016-01-21 13:00:00,45.55,45.56,45.52,45.54,8294.0,33.652,33.6594,33.6298,33.6446,8294.0
2016-01-21 13:05:00,45.54,45.57,45.52,45.57,7896.0,33.6446,33.6667,33.6298,33.6667,7896.0
2016-01-21 13:10:00,45.56,45.57,45.5,45.5,9780.0,33.6594,33.6667,33.615,33.615,9780.0
2016-01-21 13:15:00,45.49,45.55,45.49,45.51,9708.0,33.6076,33.652,33.6076,33.6224,9708.0
2016-01-21 13:20:00,45.49,45.49,45.35,45.37,8456.0,33.6076,33.6076,33.5042,33.519,8456.0
2016-01-21 13:25:00,45.38,45.38,45.31,45.31,7690.0,33.5264,33.5264,33.4747,33.4747,7690.0
2016-01-21 13:30:00,45.32,45.38,45.26,45.27,15368.0,33.482,33.5264,33.4377,33.4451,15368.0
2016-01-21 13:35:00,45.29,45.37,45.27,45.37,7886.0,33.4599,33.519,33.4451,33.519,7886.0
2016-01-21 13:40:00,45.38,45.42,45.38,45.38,7482.0,33.5264,33.5559,33.5264,33.5264,7482.0
2016-01-21 13:45:00,45.37,45.4,45.34,45.37,17860.0,33.519,33.5411,33.4968,33.519,17860.0
2016-01-21 13:50:00,45.38,45.38,45.25,45.27,10738.0,33.5264,33.5264,33.4303,33.4451,10738.0
2016-01-21 13:55:00,45.29,45.34,45.27,45.33,15248.0,33.4599,33.4968,33.4451,33.4894,15248.0
2016-01-21 14:00:00,45.33,45.35,45.21,45.27,15504.0,33.4894,33.5042,33.4008,33.4451,15504.0
2016-01-21 14:05:00,45.27,45.32,45.27,45.3,10486.0,33.4451,33.482,33.4451,33.4673,10486.0
2016-01-21 14:10:00,45.28,45.29,45.12,45.17,13626.0,33.4525,33.4599,33.3343,33.3712,13626.0
2016-01-21 14:15:00,45.18,45.19,45.09,45.12,8638.0,33.3786,33.386,33.3121,33.3343,8638.0
2016-01-21 14:20:00,45.11,45.14,45.06,45.09,16432.0,33.3269,33.3491,33.29,33.3121,16432.0
2016-01-21 14:25:00,45.09,45.12,45.03,45.11,14066.0,33.3121,33.3343,33.2678,33.3269,14066.0
2016-01-21 14:30:00,45.15,45.23,45.13,45.2,13200.0,33.3565,33.4156,33.3417,33.3934,13200.0
2016-01-21 14:35:00,45.2,45.24,45.19,45.23,16866.0,33.3934,33.4229,33.386,33.4156,16866.0
2016-01-21 14:40:00,45.24,45.34,45.23,45.31,14918.0,33.4229,33.4968,33.4156,33.4747,14918.0
2016-01-21 14:45:00,45.33,45.33,45.27,45.27,9820.0,33.4894,33.4894,33.4451,33.4451,9820.0
2016-01-21 14:50:00,45.27,45.35,45.27,45.34,19316.0,33.4451,33.5042,33.4451,33.4968,19316.0
2016-01-21 14:55:00,45.34,45.4,45.34,45.4,23270.0,33.4968,33.5411,33.4968,33.5411,23270.0
2016-01-21 15:00:00,45.4,45.41,45.35,45.35,31048.0,33.5411,33.5485,33.5042,33.5042,31048.0
2016-01-21 15:05:00,45.35,45.38,45.24,45.27,20570.0,33.5042,33.5264,33.4229,33.4451,20570.0
2016-01-21 15:10:00,45.27,45.38,45.26,45.35,16008.0,33.4451,33.5264,33.4377,33.5042,16008.0
2016-01-21 15:15:00,45.36,45.38,45.3,45.37,17406.0,33.5116,33.5264,33.4673,33.519,17406.0
2016-01-21 15:20:00,45.37,45.38,45.29,45.37,44276.0,33.519,33.5264,33.4599,33.519,44276.0
2016-01-21 15:25:00,45.37,45.38,45.35,45.35,31294.0,33.519,33.5264,33.5042,33.5042,31294.0
2016-01-21 15:30:00,45.36,45.5,45.35,45.48,31370.0,33.5116,33.615,33.5042,33.6003,31370.0
2016-01-21 15:35:00,45.48,45.53,45.44,45.52,36206.0,33.6003,33.6372,33.5707,33.6298,36206.0
2016-01-21 15:40:00,45.51,45.65,45.49,45.63,66248.0,33.6224,33.7258,33.6076,33.7111,66248.0
2016-01-21 15:45:00,45.62,45.62,45.5,45.53,96200.0,33.7037,33.7037,33.615,33.6372,96200.0
2016-01-21 15:50:00,45.53,45.59,45.52,45.58,82700.0,33.6372,33.6815,33.6298,33.6741,82700.0
2016-01-21 15:55:00,45.58,45.62,45.52,45.52,264040.0,33.6741,33.7037,33.6298,33.6298,264040.0
2016-01-22 09:30:00,45.84,45.84,45.7,45.77,27038.0,33.8662,33.8662,33.7628,33.8145,27038.0
2016-01-22 09:35:00,45.8,46.08,45.79,45.97,139758.0,33.8367,34.0435,33.8293,33.9623,139758.0
2016-01-22 09:40:00,45.97,46.21,45.97,46.17,29522.0,33.9623,34.1396,33.9623,34.11,29522.0
2016-01-22 09:45:00,46.17,46.19,45.94,46.0,26488.0,34.11,34.1248,33.9401,33.9844,26488.0
2016-01-22 09:50:00,46.01,46.03,45.92,45.96,32990.0,33.9918,34.0066,33.9253,33.9549,32990.0
2016-01-22 09:55:00,45.95,46.11,45.87,46.06,190086.0,33.9475,34.0657,33.8884,34.0288,190086.0
2016-01-22 10:00:00,46.02,46.18,45.98,46.18,27356.0,33.9992,34.1174,33.9696,34.1174,27356.0
2016-01-22 10:05:00,46.16,46.24,46.09,46.19,27668.0,34.1026,34.1617,34.0509,34.1248,27668.0
2016-01-22 10:10:00,46.19,46.28,46.16,46.19,31308.0,34.1248,34.1913,34.1026,34.1248,31308.0
2016-01-22 10:15:00,46.21,46.26,46.12,46.24,49840.0,34.1396,34.1765,34.0731,34.1617,49840.0
2016-01-22 10:20:00,46.23,46.32,46.17,46.23,32622.0,34.1543,34.2208,34.11,34.1543,32622.0
2016-01-22 10:25:00,46.23,46.32,46.21,46.31,19540.0,34.1543,34.2208,34.1396,34.2134,19540.0
2016-01-22 10:30:00,46.3,46.31,46.23,46.23,8616.0,34.2061,34.2134,34.1543,34.1543,8616.0
2016-01-22 10:35:00,46.24,46.28,46.19,46.19,39044.0,34.1617,34.1913,34.1248,34.1248,39044.0
2016-01-22 10:40:00,46.19,46.2,46.08,46.1,18100.0,34.1248,34.1322,34.0435,34.0583,18100.0
2016-01-22 10:45:00,46.1,46.21,46.1,46.19,17214.0,34.0583,34.1396,34.0583,34.1248,17214.0
2016-01-22 10:50:00,46.19,46.32,46.19,46.28,46372.0,34.1248,34.2208,34.1248,34.1913,46372.0
2016-01-22 10:55:00,46.29,46.38,46.29,46.3,54690.0,34.1987,34.2652,34.1987,34.2061,54690.0
2016-01-22 11:00:00,46.29,46.31,46.24,46.26,9906.0,34.1987,34.2134,34.1617,34.1765,9906.0
2016-01-22 11:05:00,46.26,46.34,46.25,46.3,14274.0,34.1765,34.2356,34.1691,34.2061,14274.0
2016-01-22 11:10:00,46.28,46.28,46.19,46.2,9646.0,34.1913,34.1913,34.1248,34.1322,9646.0
2016-01-22 11:15:00,46.19,46.27,46.16,46.27,8210.0,34.1248,34.1839,34.1026,34.1839,8210.0
2016-01-22 11:20:00,46.27,46.34,46.25,46.25,9896.0,34.1839,34.2356,34.1691,34.1691,9896.0
2016-01-22 11:25:00,46.24,46.29,46.23,46.25,26128.0,34.1617,34.1987,34.1543,34.1691,26128.0
2016-01-22 11:30:00,46.24,46.27,46.21,46.26,15354.0,34.1617,34.1839,34.1396,34.1765,15354.0
2016-01-22 11:35:00,46.26,46.26,46.23,46.23,7850.0,34.1765,34.1765,34.1543,34.1543,7850.0
2016-01-22 11:40:00,46.23,46.32,46.23,46.31,7678.0,34.1543,34.2208,34.1543,34.2134,7678.0
2016-01-22 11:45:00,46.32,46.37,46.27,46.29,9482.0,34.2208,34.2578,34.1839,34.1987,9482.0
2016-01-22 11:50:00,46.3,46.41,46.3,46.36,15684.0,34.2061,34.2873,34.2061,34.2504,15684.0
2016-01-22 11:55:00,46.37,46.37,46.33,46.37,11468.0,34.2578,34.2578,34.2282,34.2578,11468.0
2016-01-22 12:00:00,46.36,46.42,46.36,46.42,11882.0,34.2504,34.2947,34.2504,34.2947,11882.0
2016-01-22 12:05:00,46.42,46.48,46.42,46.47,9332.0,34.2947,34.339,34.2947,34.3317,9332.0
2016-01-22 12:10:00,46.47,46.48,46.36,46.41,13806.0,34.3317,34.339,34.2504,34.2873,13806.0
2016-01-22 12:15:00,46.41,46.42,46.39,46.39,6800.0,34.2873,34.2947,34.2726,34.2726,6800.0
2016-01-22 12:20:00,46.39,46.43,46.39,46.42,8572.0,34.2726,34.3021,34.2726,34.2947,8572.0
2016-01-22 12:25:00,46.42,46.46,46.41,46.46,13554.0,34.2947,34.3243,34.2873,34.3243,13554.0
2016-01-22 12:30:00,46.46,46.47,46.43,46.46,17766.0,34.3243,34.3317,34.3021,34.3243,17766.0
2016-01-22 12:35:00,46.45,46.49,46.44,46.48,9946.0,34.3169,34.3464,34.3095,34.339,9946.0
2016-01-22 12:40:00,46.48,46.49,46.39,46.39,8332.0,34.339,34.3464,34.2726,34.2726,8332.0
2016-01-22 12:45:00,46.38,46.41,46.37,46.41,9234.0,34.2652,34.2873,34.2578,34.2873,9234.0
2016-01-22 12:50:00,46.41,46.47,46.4,46.43,9688.0,34.2873,34.3317,34.2799,34.3021,9688.0
2016-01-22 12:55:00,46.44,46.49,46.44,46.48,4520.0,34.3095,34.3464,34.3095,34.339,4520.0
2016-01-22 13:00:00,46.47,46.47,46.45,46.47,8402.0,34.3317,34.3317,34.3169,34.3317,8402.0
2016-01-22 13:05:00,46.48,46.49,46.46,46.46,10196.0,34.339,34.3464,34.3243,34.3243,10196.0
2016-01-22 13:10:00,46.47,46.49,46.45,46.49,5302.0,34.3317,34.3464,34.3169,34.3464,5302.0
2016-01-22 13:15:00,46.49,46.57,46.48,46.57,27486.0,34.3464,34.4055,34.339,34.4055,27486.0
2016-01-22 13:20:00,46.57,46.66,46.57,46.6,27208.0,34.4055,34.472,34.4055,34.4277,27208.0
2016-01-22 13:25:00,46.58,46.59,46.57,46.58,14282.0,34.4129,34.4203,34.4055,34.4129,14282.0
2016-01-22 13:30:00,46.59,46.59,46.56,46.56,18002.0,34.4203,34.4203,34.3981,34.3981,18002.0
2016-01-22 13:35:00,46.57,46.58,46.55,46.56,21448.0,34.4055,34.4129,34.3908,34.3981,21448.0
2016-01-22 13:40:00,46.56,46.6,46.56,46.6,17416.0,34.3981,34.4277,34.3981,34.4277,17416.0
2016-01-22 13:45:00,46.6,46.73,46.6,46.73,12786.0,34.4277,34.5237,34.4277,34.5237,12786.0
2016-01-22 13:50:00,46.72,46.74,46.71,46.74,19412.0,34.5164,34.5311,34.509,34.5311,19412.0
2016-01-22 13:55:00,46.73,46.77,46.72,46.77,15016.0,34.5237,34.5533,34.5164,34.5533,15016.0
2016-01-22 14:00:00,46.77,46.83,46.74,46.83,30206.0,34.5533,34.5976,34.5311,34.5976,30206.0
2016-01-22 14:05:00,46.82,46.85,46.81,46.85,18352.0,34.5902,34.6124,34.5828,34.6124,18352.0
2016-01-22 14:10:00,46.85,46.89,46.84,46.88,13358.0,34.6124,34.6419,34.605,34.6346,13358.0
2016-01-22 14:15:00,46.89,46.93,46.88,46.92,18972.0,34.6419,34.6715,34.6346,34.6641,18972.0
2016-01-22 14:20:00,46.9,46.9,46.79,46.79,20388.0,34.6493,34.6493,34.5681,34.5681,20388.0
2016-01-22 14:25:00,46.8,46.8,46.76,46.76,17498.0,34.5755,34.5755,34.5459,34.5459,17498.0
2016-01-22 14:30:00,46.76,46.76,46.72,46.74,17800.0,34.5459,34.5459,34.5164,34.5311,17800.0
2016-01-22 14:35:00,46.73,46.77,46.67,46.67,32320.0,34.5237,34.5533,34.4794,34.4794,32320.0
2016-01-22 14:40:00,46.67,46.73,46.66,46.7,15874.0,34.4794,34.5237,34.472,34.5016,15874.0
2016-01-22 14:45:00,46.7,46.77,46.69,46.77,16286.0,34.5016,34.5533,34.4942,34.5533,16286.0
2016-01-22 14:50:00,46.77,46.79,46.74,46.79,14272.0,34.5533,34.5681,34.5311,34.5681,14272.0
2016-01-22 14:55:00,46.8,46.83,46.79,46.81,14694.0,34.5755,34.5976,34.5681,34.5828,14694.0
2016-01-22 15:00:00,46.81,46.82,46.72,46.75,24306.0,34.5828,34.5902,34.5164,34.5385,24306.0
2016-01-22 15:05:00,46.74,46.74,46.68,46.69,22268.0,34.5311,34.5311,34.4868,34.4942,22268.0
2016-01-22 15:10:00,46.7,46.73,46.67,46.72,19538.0,34.5016,34.5237,34.4794,34.5164,19538.0
2016-01-22 15:15:00,46.72,46.8,46.72,46.78,27892.0,34.5164,34.5755,34.5164,34.5607,27892.0
2016-01-22 15:20:00,46.77,46.8,46.77,46.79,25886.0,34.5533,34.5755,34.5533,34.5681,25886.0
2016-01-22 15:25:00,46.79,46.85,46.77,46.82,28200.0,34.5681,34.6124,34.5533,34.5902,28200.0
2016-01-22 15:30:00,46.82,46.82,46.7,46.73,42362.0,34.5902,34.5902,34.5016,34.5237,42362.0
2016-01-22 15:35:00,46.74,46.76,46.72,46.74,35178.0,34.5311,34.5459,34.5164,34.5311,35178.0
2016-01-22 15:40:00,46.73,46.76,46.72,46.76,41528.0,34.5237,34.5459,34.5164,34.5459,41528.0
2016-01-22 15:45:00,46.77,46.84,46.77,46.83,55754.0,34.5533,34.605,34.5533,34.5976,55754.0
2016-01-22 15:50:00,46.83,46.83,46.74,46.77,73654.0,34.5976,34.5976,34.5311,34.5533,73654.0
2016-01-22 15:55:00,46.78,46.82,46.73,46.81,168180.0,34.5607,34.5902,34.5237,34.5828,168180.0
2016-01-25 09:30:00,46.62,46.93,46.45,46.45,31302.0,34.4425,34.6715,34.3169,34.3169,31302.0
2016-01-25 09:35:00,46.48,46.72,46.46,46.72,8870.0,34.339,34.5164,34.3243,34.5164,8870.0
2016-01-25 09:40:00,46.62,46.62,46.39,46.48,15424.0,34.4425,34.4425,34.2726,34.339,15424.0
2016-01-25 09:45:00,46.5,46.59,46.41,46.41,13920.0,34.3538,34.4203,34.2873,34.2873,13920.0
2016-01-25 09:50:00,46.4,46.58,46.33,46.52,23386.0,34.2799,34.4129,34.2282,34.3686,23386.0
2016-01-25 09:55:00,46.55,46.55,46.48,46.51,8004.0,34.3908,34.3908,34.339,34.3612,8004.0
2016-01-25 10:00:00,46.49,46.55,46.44,46.52,13588.0,34.3464,34.3908,34.3095,34.3686,13588.0
2016-01-25 10:05:00,46.52,46.61,46.51,46.6,8952.0,34.3686,34.4351,34.3612,34.4277,8952.0
2016-01-25 10:10:00,46.59,46.62,46.52,46.55,13088.0,34.4203,34.4425,34.3686,34.3908,13088.0
2016-01-25 10:15:00,46.55,46.55,46.38,46.42,5636.0,34.3908,34.3908,34.2652,34.2947,5636.0
2016-01-25 10:20:00,46.37,46.4,46.32,46.37,17892.0,34.2578,34.2799,34.2208,34.2578,17892.0
2016-01-25 10:25:00,46.35,46.39,46.31,46.32,6358.0,34.243,34.2726,34.2134,34.2208,6358.0
2016-01-25 10:30:00,46.3,46.3,46.22,46.24,9200.0,34.2061,34.2061,34.147,34.1617,9200.0
2016-01-25 10:35:00,46.23,46.24,46.09,46.1,15826.0,34.1543,34.1617,34.0509,34.0583,15826.0
2016-01-25 10:40:00,46.11,46.14,46.01,46.13,15294.0,34.0657,34.0879,33.9918,34.0805,15294.0
2016-01-25 10:45:00,46.12,46.17,46.07,46.12,9016.0,34.0731,34.11,34.0361,34.0731,9016.0
2016-01-25 10:50:00,46.13,46.13,46.06,46.06,2600.0,34.0805,34.0805,34.0288,34.0288,2600.0
2016-01-25 10:55:00,46.1,46.27,46.08,46.24,31906.0,34.0583,34.1839,34.0435,34.1617,31906.0
2016-01-25 11:00:00,46.22,46.23,46.17,46.2,14600.0,34.147,34.1543,34.11,34.1322,14600.0
2016-01-25 11:05:00,46.21,46.3,46.21,46.26,14600.0,34.1396,34.2061,34.1396,34.1765,14600.0
2016-01-25 11:10:00,46.23,46.3,46.23,46.27,18850.0,34.1543,34.2061,34.1543,34.1839,18850.0
2016-01-25 11:15:00,46.3,46.36,46.3,46.36,23288.0,34.2061,34.2504,34.2061,34.2504,23288.0
2016-01-25 11:20:00,46.37,46.38,46.33,46.33,25032.0,34.2578,34.2652,34.2282,34.2282,25032.0
2016-01-25 11:25:00,46.35,46.38,46.29,46.29,8688.0,34.243,34.2652,34.1987,34.1987,8688.0
2016-01-25 11:30:00,46.3,46.32,46.25,46.3,8078.0,34.2061,34.2208,34.1691,34.2061,8078.0
2016-01-25 11:35:00,46.29,46.4,46.29,46.4,10518.0,34.1987,34.2799,34.1987,34.2799,10518.0
2016-01-25 11:40:00,46.38,46.38,46.28,46.28,8234.0,34.2652,34.2652,34.1913,34.1913,8234.0
2016-01-25 11:45:00,46.27,46.27,46.21,46.21,5400.0,34.1839,34.1839,34.1396,34.1396,5400.0
2016-01-25 11:50:00,46.22,46.31,46.22,46.26,9698.0,34.147,34.2134,34.147,34.1765,9698.0
2016-01-25 11:55:00,46.24,46.34,46.23,46.32,7250.0,34.1617,34.2356,34.1543,34.2208,7250.0
2016-01-25 12:00:00,46.32,46.38,46.31,46.38,6300.0,34.2208,34.2652,34.2134,34.2652,6300.0
2016-01-25 12:05:00,46.38,46.38,46.26,46.26,28840.0,34.2652,34.2652,34.1765,34.1765,28840.0
2016-01-25 12:10:00,46.27,46.3,46.22,46.22,11348.0,34.1839,34.2061,34.147,34.147,11348.0
2016-01-25 12:15:00,46.21,46.3,46.2,46.29,34832.0,34.1396,34.2061,34.1322,34.1987,34832.0
2016-01-25 12:20:00,46.28,46.3,46.26,46.27,9070.0,34.1913,34.2061,34.1765,34.1839,9070.0
2016-01-25 12:25:00,46.27,46.31,46.27,46.29,7200.0,34.1839,34.2134,34.1839,34.1987,7200.0
2016-01-25 12:30:00,46.27,46.32,46.21,46.25,28826.0,34.1839,34.2208,34.1396,34.1691,28826.0
2016-01-25 12:35:00,46.26,46.27,46.22,46.27,10774.0,34.1765,34.1839,34.147,34.1839,10774.0
2016-01-25 12:40:00,46.28,46.32,46.22,46.22,14838.0,34.1913,34.2208,34.147,34.147,14838.0
2016-01-25 12:45:00,46.23,46.33,46.23,46.33,12818.0,34.1543,34.2282,34.1543,34.2282,12818.0
2016-01-25 12:50:00,46.33,46.33,46.29,46.3,14814.0,34.2282,34.2282,34.1987,34.2061,14814.0
2016-01-25 12:55:00,46.3,46.31,46.28,46.3,10236.0,34.2061,34.2134,34.1913,34.2061,10236.0
2016-01-25 13:00:00,46.3,46.33,46.29,46.32,15470.0,34.2061,34.2282,34.1987,34.2208,15470.0
2016-01-25 13:05:00,46.32,46.35,46.27,46.32,10232.0,34.2208,34.243,34.1839,34.2208,10232.0
2016-01-25 13:10:00,46.3,46.3,46.21,46.22,10000.0,34.2061,34.2061,34.1396,34.147,10000.0
2016-01-25 13:15:00,46.22,46.26,46.2,46.26,10910.0,34.147,34.1765,34.1322,34.1765,10910.0
2016-01-25 13:20:00,46.27,46.3,46.24,46.29,12664.0,34.1839,34.2061,34.1617,34.1987,12664.0
2016-01-25 13:25:00,46.26,46.32,46.24,46.3,15510.0,34.1765,34.2208,34.1617,34.2061,15510.0
2016-01-25 13:30:00,46.3,46.31,46.27,46.29,10790.0,34.2061,34.2134,34.1839,34.1987,10790.0
2016-01-25 13:35:00,46.29,46.33,46.27,46.3,16972.0,34.1987,34.2282,34.1839,34.2061,16972.0
2016-01-25 13:40:00,46.29,46.34,46.29,46.33,13644.0,34.1987,34.2356,34.1987,34.2282,13644.0
2016-01-25 13:45:00,46.33,46.34,46.23,46.24,14468.0,34.2282,34.2356,34.1543,34.1617,14468.0
2016-01-25 13:50:00,46.23,46.25,46.21,46.24,13446.0,34.1543,34.1691,34.1396,34.1617,13446.0
2016-01-25 13:55:00,46.25,46.28,46.21,46.21,7422.0,34.1691,34.1913,34.1396,34.1396,7422.0
2016-01-25 14:00:00,46.19,46.24,46.18,46.23,12824.0,34.1248,34.1617,34.1174,34.1543,12824.0
2016-01-25 14:05:00,46.24,46.24,46.2,46.24,14556.0,34.1617,34.1617,34.1322,34.1617,14556.0
2016-01-25 14:10:00,46.24,46.24,46.19,46.22,8410.0,34.1617,34.1617,34.1248,34.147,8410.0
2016-01-25 14:15:00,46.21,46.21,46.18,46.19,7490.0,34.1396,34.1396,34.1174,34.1248,7490.0
2016-01-25 14:20:00,46.2,46.2,46.13,46.17,12992.0,34.1322,34.1322,34.0805,34.11,12992.0
2016-01-25 14:25:00,46.18,46.24,46.14,46.22,11450.0,34.1174,34.1617,34.0879,34.147,11450.0
2016-01-25 14:30:00,46.21,46.21,46.19,46.21,7502.0,34.1396,34.1396,34.1248,34.1396,7502.0
2016-01-25 14:35:00,46.21,46.21,46.13,46.13,22352.0,34.1396,34.1396,34.0805,34.0805,22352.0
2016-01-25 14:40:00,46.13,46.13,46.1,46.1,6634.0,34.0805,34.0805,34.0583,34.0583,6634.0
2016-01-25 14:45:00,46.1,46.14,46.1,46.1,11670.0,34.0583,34.0879,34.0583,34.0583,11670.0
2016-01-25 14:50:00,46.1,46.1,46.06,46.09,11732.0,34.0583,34.0583,34.0288,34.0509,11732.0
2016-01-25 14:55:00,46.1,46.1,46.08,46.09,18780.0,34.0583,34.0583,34.0435,34.0509,18780.0
2016-01-25 15:00:00,46.08,46.1,46.05,46.07,13332.0,34.0435,34.0583,34.0214,34.0361,13332.0
2016-01-25 15:05:00,46.07,46.07,46.02,46.02,24042.0,34.0361,34.0361,33.9992,33.9992,24042.0
2016-01-25 15:10:00,46.02,46.07,46.01,46.01,14622.0,33.9992,34.0361,33.9918,33.9918,14622.0
2016-01-25 15:15:00,46.02,46.05,46.01,46.02,24704.0,33.9992,34.0214,33.9918,33.9992,24704.0
2016-01-25 15:20:00,46.02,46.04,46.02,46.02,21400.0,33.9992,34.014,33.9992,33.9992,21400.0
2016-01-25 15:25:00,46.02,46.04,46.0,46.01,28882.0,33.9992,34.014,33.9844,33.9918,28882.0
2016-01-25 15:30:00,46.0,46.02,45.95,45.95,32136.0,33.9844,33.9992,33.9475,33.9475,32136.0
2016-01-25 15:35:00,45.95,45.98,45.92,45.97,20600.0,33.9475,33.9696,33.9253,33.9623,20600.0
2016-01-25 15:40:00,45.97,46.02,45.92,45.98,39426.0,33.9623,33.9992,33.9253,33.9696,39426.0
2016-01-25 15:45:00,45.97,46.02,45.96,46.02,46356.0,33.9623,33.9992,33.9549,33.9992,46356.0
2016-01-25 15:50:00,46.04,46.1,46.01,46.09,53574.0,34.014,34.0583,33.9918,34.0509,53574.0
2016-01-25 15:55:00,46.08,46.08,46.02,46.04,96764.0,34.0435,34.0435,33.9992,34.014,96764.0
2016-01-26 09:30:00,46.18,46.42,46.16,46.42,26718.0,34.1174,34.2947,34.1026,34.2947,26718.0
2016-01-26 09:35:00,46.33,46.66,46.32,46.46,27330.0,34.2282,34.472,34.2208,34.3243,27330.0
2016-01-26 09:40:00,46.44,46.53,46.37,46.37,11866.0,34.3095,34.376,34.2578,34.2578,11866.0
2016-01-26 09:45:00,46.37,46.4,46.2,46.23,14796.0,34.2578,34.2799,34.1322,34.1543,14796.0
2016-01-26 09:50:00,46.25,46.32,46.24,46.24,4306.0,34.1691,34.2208,34.1617,34.1617,4306.0
2016-01-26 09:55:00,46.26,46.38,46.23,46.31,11236.0,34.1765,34.2652,34.1543,34.2134,11236.0
2016-01-26 10:00:00,46.3,46.35,46.27,46.29,17400.0,34.2061,34.243,34.1839,34.1987,17400.0
2016-01-26 10:05:00,46.27,46.31,46.24,46.29,40000.0,34.1839,34.2134,34.1617,34.1987,40000.0
2016-01-26 10:10:00,46.3,46.31,46.24,46.27,35402.0,34.2061,34.2134,34.1617,34.1839,35402.0
2016-01-26 10:15:00,46.28,46.45,46.28,46.42,19180.0,34.1913,34.3169,34.1913,34.2947,19180.0
2016-01-26 10:20:00,46.42,46.44,46.38,46.38,21032.0,34.2947,34.3095,34.2652,34.2652,21032.0
2016-01-26 10:25:00,46.39,46.43,46.29,46.29,17200.0,34.2726,34.3021,34.1987,34.1987,17200.0
2016-01-26 10:30:00,46.3,46.3,46.24,46.25,28574.0,34.2061,34.2061,34.1617,34.1691,28574.0
2016-01-26 10:35:00,46.25,46.26,46.17,46.17,12100.0,34.1691,34.1765,34.11,34.11,12100.0
2016-01-26 10:40:00,46.17,46.22,46.16,46.19,30100.0,34.11,34.147,34.1026,34.1248,30100.0
2016-01-26 10:45:00,46.18,46.26,46.16,46.24,43818.0,34.1174,34.1765,34.1026,34.1617,43818.0
2016-01-26 10:50:00,46.22,46.25,46.2,46.21,15000.0,34.147,34.1691,34.1322,34.1396,15000.0
2016-01-26 10:55:00,46.19,46.19,46.07,46.09,24506.0,34.1248,34.1248,34.0361,34.0509,24506.0
2016-01-26 11:00:00,46.09,46.17,46.08,46.14,20700.0,34.0509,34.11,34.0435,34.0879,20700.0
2016-01-26 11:05:00,46.13,46.17,46.13,46.15,36600.0,34.0805,34.11,34.0805,34.0952,36600.0
2016-01-26 11:10:00,46.13,46.14,46.06,46.13,29058.0,34.0805,34.0879,34.0288,34.0805,29058.0
2016-01-26 11:15:00,46.11,46.11,46.03,46.04,11200.0,34.0657,34.0657,34.0066,34.014,11200.0
2016-01-26 11:20:00,46.04,46.05,46.0,46.04,11600.0,34.014,34.0214,33.9844,34.014,11600.0
2016-01-26 11:25:00,46.03,46.04,45.88,45.88,40300.0,34.0066,34.014,33.8958,33.8958,40300.0
2016-01-26 11:30:00,45.88,45.94,45.87,45.9,60364.0,33.8958,33.9401,33.8884,33.9105,60364.0
2016-01-26 11:35:00,45.9,45.95,45.88,45.95,12678.0,33.9105,33.9475,33.8958,33.9475,12678.0
2016-01-26 11:40:00,45.96,46.04,45.94,46.03,17330.0,33.9549,34.014,33.9401,34.0066,17330.0
2016-01-26 11:45:00,46.05,46.08,46.02,46.04,12724.0,34.0214,34.0435,33.9992,34.014,12724.0
2016-01-26 11:50:00,46.02,46.06,46.02,46.05,10200.0,33.9992,34.0288,33.9992,34.0214,10200.0
2016-01-26 11:55:00,46.04,46.05,45.98,45.99,18114.0,34.014,34.0214,33.9696,33.977,18114.0
2016-01-26 12:00:00,45.97,46.04,45.96,46.04,12746.0,33.9623,34.014,33.9549,34.014,12746.0
2016-01-26 12:05:00,46.05,46.07,46.02,46.03,9000.0,34.0214,34.0361,33.9992,34.0066,9000.0
2016-01-26 12:10:00,46.03,46.13,46.03,46.13,19440.0,34.0066,34.0805,34.0066,34.0805,19440.0
2016-01-26 12:15:00,46.13,46.16,46.08,46.08,13538.0,34.0805,34.1026,34.0435,34.0435,13538.0
2016-01-26 12:20:00,46.09,46.1,46.07,46.08,10400.0,34.0509,34.0583,34.0361,34.0435,10400.0
2016-01-26 12:25:00,46.08,46.09,46.02,46.03,8260.0,34.0435,34.0509,33.9992,34.0066,8260.0
2016-01-26 12:30:00,46.04,46.05,45.99,46.02,8384.0,34.014,34.0214,33.977,33.9992,8384.0
2016-01-26 12:35:00,46.02,46.04,46.02,46.02,7820.0,33.9992,34.014,33.9992,33.9992,7820.0
2016-01-26 12:40:00,46.02,46.04,45.99,46.02,12984.0,33.9992,34.014,33.977,33.9992,12984.0
2016-01-26 12:45:00,46.02,46.02,45.97,45.98,13468.0,33.9992,33.9992,33.9623,33.9696,13468.0
2016-01-26 12:50:00,45.98,46.04,45.97,46.04,12000.0,33.9696,34.014,33.9623,34.014,12000.0
2016-01-26 12:55:00,46.02,46.04,45.99,46.02,9280.0,33.9992,34.014,33.977,33.9992,9280.0
2016-01-26 13:00:00,46.02,46.03,46.01,46.02,12468.0,33.9992,34.0066,33.9918,33.9992,12468.0
2016-01-26 13:05:00,46.02,46.04,45.99,46.04,10902.0,33.9992,34.014,33.977,34.014,10902.0
2016-01-26 13:10:00,46.03,46.04,46.02,46.02,9644.0,34.0066,34.014,33.9992,33.9992,9644.0
2016-01-26 13:15:00,46.01,46.02,46.01,46.02,8000.0,33.9918,33.9992,33.9918,33.9992,8000.0
2016-01-26 13:20:00,46.03,46.05,46.02,46.05,5900.0,34.0066,34.0214,33.9992,34.0214,5900.0
2016-01-26 13:25:00,46.08,46.09,46.04,46.04,10380.0,34.0435,34.0509,34.014,34.014,10380.0
2016-01-26 13:30:00,46.05,46.05,45.99,46.0,3666.0,34.0214,34.0214,33.977,33.9844,3666.0
2016-01-26 13:35:00,46.01,46.01,45.96,45.96,5742.0,33.9918,33.9918,33.9549,33.9549,5742.0
2016-01-26 13:40:00,45.97,46.01,45.97,46.01,16772.0,33.9623,33.9918,33.9623,33.9918,16772.0
2016-01-26 13:45:00,46.01,46.04,46.01,46.01,5680.0,33.9918,34.014,33.9918,33.9918,5680.0
2016-01-26 13:50:00,46.02,46.04,46.0,46.01,11408.0,33.9992,34.014,33.9844,33.9918,11408.0
2016-01-26 13:55:00,46.01,46.02,46.01,46.02,7600.0,33.9918,33.9992,33.9918,33.9992,7600.0
2016-01-26 14:00:00,46.01,46.01,45.94,45.95,32230.0,33.9918,33.9918,33.9401,33.9475,32230.0
2016-01-26 14:05:00,45.95,46.0,45.94,46.0,22870.0,33.9475,33.9844,33.9401,33.9844,22870.0
2016-01-26 14:10:00,46.0,46.02,45.98,46.02,14360.0,33.9844,33.9992,33.9696,33.9992,14360.0
2016-01-26 14:15:00,46.02,46.07,46.01,46.07,13336.0,33.9992,34.0361,33.9918,34.0361,13336.0
2016-01-26 14:20:00,46.07,46.1,46.06,46.09,8440.0,34.0361,34.0583,34.0288,34.0509,8440.0
2016-01-26 14:25:00,46.08,46.08,46.01,46.02,19524.0,34.0435,34.0435,33.9918,33.9992,19524.0
2016-01-26 14:30:00,46.03,46.05,46.02,46.02,11960.0,34.0066,34.0214,33.9992,33.9992,11960.0
2016-01-26 14:35:00,46.02,46.04,45.99,46.04,15170.0,33.9992,34.014,33.977,34.014,15170.0
2016-01-26 14:40:00,46.04,46.1,46.04,46.1,15448.0,34.014,34.0583,34.014,34.0583,15448.0
2016-01-26 14:45:00,46.1,46.1,46.05,46.1,25670.0,34.0583,34.0583,34.0214,34.0583,25670.0
2016-01-26 14:50:00,46.1,46.15,46.09,46.15,15472.0,34.0583,34.0952,34.0509,34.0952,15472.0
2016-01-26 14:55:00,46.14,46.16,46.13,46.16,10506.0,34.0879,34.1026,34.0805,34.1026,10506.0
2016-01-26 15:00:00,46.16,46.16,46.07,46.07,26860.0,34.1026,34.1026,34.0361,34.0361,26860.0
2016-01-26 15:05:00,46.07,46.08,46.02,46.02,15800.0,34.0361,34.0435,33.9992,33.9992,15800.0
2016-01-26 15:10:00,46.03,46.07,46.01,46.07,21414.0,34.0066,34.0361,33.9918,34.0361,21414.0
2016-01-26 15:15:00,46.08,46.08,46.01,46.01,16664.0,34.0435,34.0435,33.9918,33.9918,16664.0
2016-01-26 15:20:00,45.99,46.03,45.99,46.01,22562.0,33.977,34.0066,33.977,33.9918,22562.0
2016-01-26 15:25:00,46.01,46.04,45.99,46.0,25134.0,33.9918,34.014,33.977,33.9844,25134.0
2016-01-26 15:30:00,45.99,46.02,45.96,45.97,31918.0,33.977,33.9992,33.9549,33.9623,31918.0
2016-01-26 15:35:00,45.97,46.01,45.94,46.01,72182.0,33.9623,33.9918,33.9401,33.9918,72182.0
2016-01-26 15:40:00,46.0,46.1,46.0,46.1,50902.0,33.9844,34.0583,33.9844,34.0583,50902.0
2016-01-26 15:45:00,46.08,46.08,46.04,46.07,45454.0,34.0435,34.0435,34.014,34.0361,45454.0
2016-01-26 15:50:00,46.07,46.07,46.02,46.02,54796.0,34.0361,34.0361,33.9992,33.9992,54796.0
2016-01-26 15:55:00,46.02,46.1,46.0,46.1,181954.0,33.9992,34.0583,33.9844,34.0583,181954.0
2016-01-27 09:30:00,45.97,45.97,45.74,45.74,22544.0,33.9623,33.9623,33.7923,33.7923,22544.0
2016-01-27 09:35:00,45.75,45.82,45.66,45.74,12460.0,33.7997,33.8514,33.7332,33.7923,12460.0
2016-01-27 09:40:00,45.8,45.92,45.8,45.82,2800.0,33.8367,33.9253,33.8367,33.8514,2800.0
2016-01-27 09:45:00,45.85,45.87,45.82,45.86,10600.0,33.8736,33.8884,33.8514,33.881,10600.0
2016-01-27 09:50:00,45.87,45.94,45.83,45.83,14256.0,33.8884,33.9401,33.8588,33.8588,14256.0
2016-01-27 09:55:00,45.83,45.86,45.76,45.84,17006.0,33.8588,33.881,33.8071,33.8662,17006.0
2016-01-27 10:00:00,45.88,45.9,45.74,45.75,20992.0,33.8958,33.9105,33.7923,33.7997,20992.0
2016-01-27 10:05:00,45.75,45.77,45.72,45.74,14950.0,33.7997,33.8145,33.7776,33.7923,14950.0
2016-01-27 10:10:00,45.74,45.77,45.6,45.62,19958.0,33.7923,33.8145,33.6889,33.7037,19958.0
2016-01-27 10:15:00,45.6,45.62,45.57,45.57,12628.0,33.6889,33.7037,33.6667,33.6667,12628.0
2016-01-27 10:20:00,45.58,45.67,45.56,45.64,30308.0,33.6741,33.7406,33.6594,33.7185,30308.0
2016-01-27 10:25:00,45.65,45.68,45.57,45.57,31900.0,33.7258,33.748,33.6667,33.6667,31900.0
2016-01-27 10:30:00,45.58,45.66,45.58,45.66,26718.0,33.6741,33.7332,33.6741,33.7332,26718.0
2016-01-27 10:35:00,45.67,45.83,45.66,45.82,22036.0,33.7406,33.8588,33.7332,33.8514,22036.0
2016-01-27 10:40:00,45.83,45.89,45.79,45.89,6826.0,33.8588,33.9032,33.8293,33.9032,6826.0
2016-01-27 10:45:00,45.88,45.88,45.82,45.82,7002.0,33.8958,33.8958,33.8514,33.8514,7002.0
2016-01-27 10:50:00,45.79,45.8,45.7,45.72,9532.0,33.8293,33.8367,33.7628,33.7776,9532.0
2016-01-27 10:55:00,45.72,45.77,45.63,45.77,11950.0,33.7776,33.8145,33.7111,33.8145,11950.0
2016-01-27 11:00:00,45.74,45.82,45.71,45.82,17780.0,33.7923,33.8514,33.7702,33.8514,17780.0
2016-01-27 11:05:00,45.82,45.82,45.75,45.75,5924.0,33.8514,33.8514,33.7997,33.7997,5924.0
2016-01-27 11:10:00,45.76,45.78,45.74,45.76,12002.0,33.8071,33.8219,33.7923,33.8071,12002.0
2016-01-27 11:15:00,45.74,45.83,45.71,45.8,10038.0,33.7923,33.8588,33.7702,33.8367,10038.0
2016-01-27 11:20:00,45.8,45.85,45.8,45.83,8000.0,33.8367,33.8736,33.8367,33.8588,8000.0
2016-01-27 11:25:00,45.83,45.9,45.79,45.9,6200.0,33.8588,33.9105,33.8293,33.9105,6200.0
2016-01-27 11:30:00,45.91,45.95,45.89,45.93,11890.0,33.9179,33.9475,33.9032,33.9327,11890.0
2016-01-27 11:35:00,45.97,46.06,45.97,46.05,11600.0,33.9623,34.0288,33.9623,34.0214,11600.0
2016-01-27 11:40:00,46.04,46.1,46.02,46.1,11914.0,34.014,34.0583,33.9992,34.0583,11914.0
2016-01-27 11:45:00,46.1,46.13,46.07,46.07,24358.0,34.0583,34.0805,34.0361,34.0361,24358.0
2016-01-27 11:50:00,46.07,46.09,46.04,46.07,6440.0,34.0361,34.0509,34.014,34.0361,6440.0
2016-01-27 11:55:00,46.06,46.12,46.05,46.1,6600.0,34.0288,34.0731,34.0214,34.0583,6600.0
2016-01-27 12:00:00,46.09,46.1,46.05,46.06,7250.0,34.0509,34.0583,34.0214,34.0288,7250.0
2016-01-27 12:05:00,46.06,46.08,46.04,46.06,7004.0,34.0288,34.0435,34.014,34.0288,7004.0
2016-01-27 12:10:00,46.06,46.15,46.06,46.1,19342.0,34.0288,34.0952,34.0288,34.0583,19342.0
2016-01-27 12:15:00,46.1,46.12,46.06,46.12,9234.0,34.0583,34.0731,34.0288,34.0731,9234.0
2016-01-27 12:20:00,46.11,46.11,46.07,46.09,9236.0,34.0657,34.0657,34.0361,34.0509,9236.0
2016-01-27 12:25:00,46.1,46.13,46.06,46.1,15722.0,34.0583,34.0805,34.0288,34.0583,15722.0
2016-01-27 12:30:00,46.1,46.1,46.04,46.04,16404.0,34.0583,34.0583,34.014,34.014,16404.0
2016-01-27 12:35:00,46.04,46.07,46.02,46.06,12604.0,34.014,34.0361,33.9992,34.0288,12604.0
2016-01-27 12:40:00,46.07,46.07,46.04,46.07,8800.0,34.0361,34.0361,34.014,34.0361,8800.0
2016-01-27 12:45:00,46.07,46.07,46.05,46.06,7294.0,34.0361,34.0361,34.0214,34.0288,7294.0
2016-01-27 12:50:00,46.06,46.06,46.01,46.02,7802.0,34.0288,34.0288,33.9918,33.9992,7802.0
2016-01-27 12:55:00,46.03,46.04,45.97,45.98,6890.0,34.0066,34.014,33.9623,33.9696,6890.0
2016-01-27 13:00:00,45.99,46.01,45.95,45.99,11372.0,33.977,33.9918,33.9475,33.977,11372.0
2016-01-27 13:05:00,45.99,46.0,45.97,45.99,5600.0,33.977,33.9844,33.9623,33.977,5600.0
2016-01-27 13:10:00,45.99,46.02,45.95,45.95,15776.0,33.977,33.9992,33.9475,33.9475,15776.0
2016-01-27 13:15:00,45.93,45.96,45.9,45.93,20086.0,33.9327,33.9549,33.9105,33.9327,20086.0
2016-01-27 13:20:00,45.94,45.96,45.92,45.95,12380.0,33.9401,33.9549,33.9253,33.9475,12380.0
2016-01-27 13:25:00,45.94,45.97,45.9,45.9,17520.0,33.9401,33.9623,33.9105,33.9105,17520.0
2016-01-27 13:30:00,45.9,45.96,45.9,45.95,19834.0,33.9105,33.9549,33.9105,33.9475,19834.0
2016-01-27 13:35:00,45.95,45.96,45.88,45.88,19708.0,33.9475,33.9549,33.8958,33.8958,19708.0
2016-01-27 13:40:00,45.89,45.91,45.84,45.85,11730.0,33.9032,33.9179,33.8662,33.8736,11730.0
2016-01-27 13:45:00,45.85,45.88,45.82,45.85,13334.0,33.8736,33.8958,33.8514,33.8736,13334.0
2016-01-27 13:50:00,45.85,45.88,45.8,45.82,12978.0,33.8736,33.8958,33.8367,33.8514,12978.0
2016-01-27 13:55:00,45.83,45.87,45.82,45.87,9824.0,33.8588,33.8884,33.8514,33.8884,9824.0
2016-01-27 14:00:00,45.85,45.98,45.81,45.94,27418.0,33.8736,33.9696,33.8441,33.9401,27418.0
2016-01-27 14:05:00,45.94,45.94,45.72,45.72,26276.0,33.9401,33.9401,33.7776,33.7776,26276.0
2016-01-27 14:10:00,45.72,45.78,45.64,45.68,59032.0,33.7776,33.8219,33.7185,33.748,59032.0
2016-01-27 14:15:00,45.7,45.82,45.67,45.75,31900.0,33.7628,33.8514,33.7406,33.7997,31900.0
2016-01-27 14:20:00,45.77,45.83,45.69,45.77,15750.0,33.8145,33.8588,33.7554,33.8145,15750.0
2016-01-27 14:25:00,45.73,45.83,45.71,45.8,8742.0,33.785,33.8588,33.7702,33.8367,8742.0
2016-01-27 14:30:00,45.8,45.86,45.77,45.82,26760.0,33.8367,33.881,33.8145,33.8514,26760.0
2016-01-27 14:35:00,45.81,45.85,45.76,45.76,27008.0,33.8441,33.8736,33.8071,33.8071,27008.0
2016-01-27 14:40:00,45.75,45.75,45.69,45.73,9070.0,33.7997,33.7997,33.7554,33.785,9070.0
2016-01-27 14:45:00,45.74,45.8,45.71,45.74,13482.0,33.7923,33.8367,33.7702,33.7923,13482.0
2016-01-27 14:50:00,45.75,45.77,45.67,45.67,11620.0,33.7997,33.8145,33.7406,33.7406,11620.0
2016-01-27 14:55:00,45.68,45.7,45.58,45.62,14306.0,33.748,33.7628,33.6741,33.7037,14306.0
2016-01-27 15:00:00,45.62,45.63,45.49,45.53,19588.0,33.7037,33.7111,33.6076,33.6372,19588.0
2016-01-27 15:05:00,45.52,45.57,45.47,45.56,46262.0,33.6298,33.6667,33.5929,33.6594,46262.0
2016-01-27 15:10:00,45.55,45.55,45.35,45.35,57122.0,33.652,33.652,33.5042,33.5042,57122.0
2016-01-27 15:15:00,45.37,45.38,45.3,45.33,18936.0,33.519,33.5264,33.4673,33.4894,18936.0
2016-01-27 15:20:00,45.34,45.52,45.33,45.5,19064.0,33.4968,33.6298,33.4894,33.615,19064.0
2016-01-27 15:25:00,45.5,45.63,45.49,45.56,51096.0,33.615,33.7111,33.6076,33.6594,51096.0
2016-01-27 15:30:00,45.56,45.63,45.55,45.6,34024.0,33.6594,33.7111,33.652,33.6889,34024.0
2016-01-27 15:35:00,45.6,45.67,45.57,45.58,58100.0,33.6889,33.7406,33.6667,33.6741,58100.0
2016-01-27 15:40:00,45.57,45.63,45.51,45.62,71972.0,33.6667,33.7111,33.6224,33.7037,71972.0
2016-01-27 15:45:00,45.62,45.67,45.55,45.63,61858.0,33.7037,33.7406,33.652,33.7111,61858.0
2016-01-27 15:50:00,45.61,45.65,45.6,45.62,54990.0,33.6963,33.7258,33.6889,33.7037,54990.0
2016-01-27 15:55:00,45.63,45.7,45.6,45.67,115714.0,33.7111,33.7628,33.6889,33.7406,115714.0
2016-01-28 09:30:00,45.88,45.93,45.77,45.93,28686.0,33.8958,33.9327,33.8145,33.9327,28686.0
2016-01-28 09:35:00,45.96,46.08,45.88,45.96,9156.0,33.9549,34.0435,33.8958,33.9549,9156.0
2016-01-28 09:40:00,46.02,46.14,45.92,46.09,16232.0,33.9992,34.0879,33.9253,34.0509,16232.0
2016-01-28 09:45:00,46.1,46.17,46.04,46.1,8092.0,34.0583,34.11,34.014,34.0583,8092.0
2016-01-28 09:50:00,46.13,46.27,46.13,46.24,10964.0,34.0805,34.1839,34.0805,34.1617,10964.0
2016-01-28 09:55:00,46.25,46.28,46.19,46.22,3234.0,34.1691,34.1913,34.1248,34.147,3234.0
2016-01-28 10:00:00,46.26,46.27,46.15,46.26,19498.0,34.1765,34.1839,34.0952,34.1765,19498.0
2016-01-28 10:05:00,46.26,46.3,46.21,46.26,10832.0,34.1765,34.2061,34.1396,34.1765,10832.0
2016-01-28 10:10:00,46.27,46.35,46.27,46.3,9824.0,34.1839,34.243,34.1839,34.2061,9824.0
2016-01-28 10:15:00,46.32,46.32,46.23,46.25,12540.0,34.2208,34.2208,34.1543,34.1691,12540.0
2016-01-28 10:20:00,46.25,46.33,46.25,46.33,10822.0,34.1691,34.2282,34.1691,34.2282,10822.0
2016-01-28 10:25:00,46.32,46.33,46.16,46.17,26560.0,34.2208,34.2282,34.1026,34.11,26560.0
2016-01-28 10:30:00,46.21,46.21,46.08,46.1,6400.0,34.1396,34.1396,34.0435,34.0583,6400.0
2016-01-28 10:35:00,46.12,46.16,46.08,46.1,6578.0,34.0731,34.1026,34.0435,34.0583,6578.0
2016-01-28 10:40:00,46.16,46.19,46.08,46.19,5400.0,34.1026,34.1248,34.0435,34.1248,5400.0
2016-01-28 10:45:00,46.17,46.27,46.16,46.26,7462.0,34.11,34.1839,34.1026,34.1765,7462.0
2016-01-28 10:50:00,46.27,46.27,46.21,46.22,12710.0,34.1839,34.1839,34.1396,34.147,12710.0
2016-01-28 10:55:00,46.23,46.29,46.19,46.29,14962.0,34.1543,34.1987,34.1248,34.1987,14962.0
2016-01-28 11:00:00,46.29,46.3,46.23,46.24,7150.0,34.1987,34.2061,34.1543,34.1617,7150.0
2016-01-28 11:05:00,46.24,46.4,46.24,46.38,26644.0,34.1617,34.2799,34.1617,34.2652,26644.0
2016-01-28 11:10:00,46.38,46.45,46.37,46.41,24698.0,34.2652,34.3169,34.2578,34.2873,24698.0
2016-01-28 11:15:00,46.42,46.48,46.41,46.43,13112.0,34.2947,34.339,34.2873,34.3021,13112.0
2016-01-28 11:20:00,46.43,46.52,46.42,46.52,20102.0,34.3021,34.3686,34.2947,34.3686,20102.0
2016-01-28 11:25:00,46.49,46.49,46.36,46.36,11926.0,34.3464,34.3464,34.2504,34.2504,11926.0
2016-01-28 11:30:00,46.36,46.36,46.3,46.31,17912.0,34.2504,34.2504,34.2061,34.2134,17912.0
2016-01-28 11:35:00,46.31,46.31,46.22,46.27,11600.0,34.2134,34.2134,34.147,34.1839,11600.0
2016-01-28 11:40:00,46.24,46.24,46.13,46.13,14538.0,34.1617,34.1617,34.0805,34.0805,14538.0
2016-01-28 11:45:00,46.12,46.14,46.05,46.05,22508.0,34.0731,34.0879,34.0214,34.0214,22508.0
2016-01-28 11:50:00,46.06,46.14,46.05,46.11,20400.0,34.0288,34.0879,34.0214,34.0657,20400.0
2016-01-28 11:55:00,46.1,46.15,46.08,46.08,12350.0,34.0583,34.0952,34.0435,34.0435,12350.0
2016-01-28 12:00:00,46.07,46.18,46.07,46.13,16138.0,34.0361,34.1174,34.0361,34.0805,16138.0
2016-01-28 12:05:00,46.13,46.18,46.09,46.14,96982.0,34.0805,34.1174,34.0509,34.0879,96982.0
2016-01-28 12:10:00,46.15,46.19,46.09,46.19,19246.0,34.0952,34.1248,34.0509,34.1248,19246.0
2016-01-28 12:15:00,46.18,46.26,46.17,46.26,10182.0,34.1174,34.1765,34.11,34.1765,10182.0
2016-01-28 12:20:00,46.27,46.35,46.27,46.35,7100.0,34.1839,34.243,34.1839,34.243,7100.0
2016-01-28 12:25:00,46.3,46.35,46.3,46.34,7600.0,34.2061,34.243,34.2061,34.2356,7600.0
2016-01-28 12:30:00,46.34,46.34,46.24,46.31,84080.0,34.2356,34.2356,34.1617,34.2134,84080.0
2016-01-28 12:35:00,46.31,46.34,46.29,46.3,24590.0,34.2134,34.2356,34.1987,34.2061,24590.0
2016-01-28 12:40:00,46.3,46.31,46.26,46.27,22024.0,34.2061,34.2134,34.1765,34.1839,22024.0
2016-01-28 12:45:00,46.26,46.33,46.26,46.3,22800.0,34.1765,34.2282,34.1765,34.2061,22800.0
2016-01-28 12:50:00,46.31,46.31,46.24,46.28,19784.0,34.2134,34.2134,34.1617,34.1913,19784.0
2016-01-28 12:55:00,46.27,46.28,46.24,46.26,14608.0,34.1839,34.1913,34.1617,34.1765,14608.0
2016-01-28 13:00:00,46.26,46.27,46.2,46.23,16092.0,34.1765,34.1839,34.1322,34.1543,16092.0
2016-01-28 13:05:00,46.21,46.28,46.21,46.27,14046.0,34.1396,34.1913,34.1396,34.1839,14046.0
2016-01-28 13:10:00,46.3,46.35,46.29,46.35,9068.0,34.2061,34.243,34.1987,34.243,9068.0
2016-01-28 13:15:00,46.32,46.32,46.2,46.2,12056.0,34.2208,34.2208,34.1322,34.1322,12056.0
2016-01-28 13:20:00,46.21,46.21,46.16,46.18,8162.0,34.1396,34.1396,34.1026,34.1174,8162.0
2016-01-28 13:25:00,46.19,46.33,46.19,46.32,14080.0,34.1248,34.2282,34.1248,34.2208,14080.0
2016-01-28 13:30:00,46.31,46.35,46.29,46.33,9224.0,34.2134,34.243,34.1987,34.2282,9224.0
2016-01-28 13:35:00,46.34,46.38,46.34,46.37,6400.0,34.2356,34.2652,34.2356,34.2578,6400.0
2016-01-28 13:40:00,46.37,46.4,46.34,46.35,11000.0,34.2578,34.2799,34.2356,34.243,11000.0
2016-01-28 13:45:00,46.35,46.36,46.26,46.28,30250.0,34.243,34.2504,34.1765,34.1913,30250.0
2016-01-28 13:50:00,46.26,46.3,46.24,46.3,15090.0,34.1765,34.2061,34.1617,34.2061,15090.0
2016-01-28 13:55:00,46.31,46.33,46.21,46.23,29500.0,34.2134,34.2282,34.1396,34.1543,29500.0
2016-01-28 14:00:00,46.23,46.37,46.23,46.37,37244.0,34.1543,34.2578,34.1543,34.2578,37244.0
2016-01-28 14:05:00,46.37,46.41,46.34,46.38,37600.0,34.2578,34.2873,34.2356,34.2652,37600.0
2016-01-28 14:10:00,46.37,46.41,46.36,46.41,14800.0,34.2578,34.2873,34.2504,34.2873,14800.0
2016-01-28 14:15:00,46.41,46.45,46.39,46.4,12868.0,34.2873,34.3169,34.2726,34.2799,12868.0
2016-01-28 14:20:00,46.41,46.49,46.41,46.46,16546.0,34.2873,34.3464,34.2873,34.3243,16546.0
2016-01-28 14:25:00,46.45,46.52,46.45,46.48,31022.0,34.3169,34.3686,34.3169,34.339,31022.0
2016-01-28 14:30:00,46.49,46.52,46.47,46.5,21176.0,34.3464,34.3686,34.3317,34.3538,21176.0
2016-01-28 14:35:00,46.49,46.51,46.46,46.5,14564.0,34.3464,34.3612,34.3243,34.3538,14564.0
2016-01-28 14:40:00,46.5,46.51,46.38,46.4,17922.0,34.3538,34.3612,34.2652,34.2799,17922.0
2016-01-28 14:45:00,46.4,46.41,46.38,46.39,82724.0,34.2799,34.2873,34.2652,34.2726,82724.0
2016-01-28 14:50:00,46.39,46.43,46.39,46.41,10830.0,34.2726,34.3021,34.2726,34.2873,10830.0
2016-01-28 14:55:00,46.41,46.46,46.41,46.46,11810.0,34.2873,34.3243,34.2873,34.3243,11810.0
2016-01-28 15:00:00,46.46,46.46,46.36,46.38,40782.0,34.3243,34.3243,34.2504,34.2652,40782.0
2016-01-28 15:05:00,46.36,46.39,46.29,46.37,26008.0,34.2504,34.2726,34.1987,34.2578,26008.0
2016-01-28 15:10:00,46.38,46.44,46.38,46.4,18038.0,34.2652,34.3095,34.2652,34.2799,18038.0
2016-01-28 15:15:00,46.41,46.51,46.4,46.44,29488.0,34.2873,34.3612,34.2799,34.3095,29488.0
2016-01-28 15:20:00,46.44,46.47,46.42,46.42,33338.0,34.3095,34.3317,34.2947,34.2947,33338.0
2016-01-28 15:25:00,46.42,46.43,46.36,46.38,33604.0,34.2947,34.3021,34.2504,34.2652,33604.0
2016-01-28 15:30:00,46.38,46.43,46.38,46.41,31822.0,34.2652,34.3021,34.2652,34.2873,31822.0
2016-01-28 15:35:00,46.42,46.49,46.42,46.45,42020.0,34.2947,34.3464,34.2947,34.3169,42020.0
2016-01-28 15:40:00,46.46,46.47,46.36,46.37,38012.0,34.3243,34.3317,34.2504,34.2578,38012.0
2016-01-28 15:45:00,46.37,46.46,46.35,46.45,42234.0,34.2578,34.3243,34.243,34.3169,42234.0
2016-01-28 15:50:00,46.45,46.48,46.42,46.45,53110.0,34.3169,34.339,34.2947,34.3169,53110.0
2016-01-28 15:55:00,46.45,46.49,46.4,46.4,130894.0,34.3169,34.3464,34.2799,34.2799,130894.0
2016-01-29 09:30:00,46.85,47.2,46.85,47.11,63572.0,34.6124,34.871,34.6124,34.8045,63572.0
2016-01-29 09:35:00,47.1,47.32,46.98,47.26,79262.0,34.7971,34.9596,34.7084,34.9153,79262.0
2016-01-29 09:40:00,47.26,47.65,47.26,47.64,50742.0,34.9153,35.2034,34.9153,35.196,50742.0
2016-01-29 09:45:00,47.59,47.6,47.22,47.3,101884.0,35.1591,35.1665,34.8858,34.9449,101884.0
2016-01-29 09:50:00,47.33,47.45,47.33,47.43,13930.0,34.967,35.0557,34.967,35.0409,13930.0
2016-01-29 09:55:00,47.43,47.43,47.19,47.25,21234.0,35.0409,35.0409,34.8636,34.9079,21234.0
2016-01-29 10:00:00,47.29,47.49,47.19,47.24,23780.0,34.9375,35.0852,34.8636,34.9005,23780.0
2016-01-29 10:05:00,47.27,47.41,47.23,47.31,30970.0,34.9227,35.0261,34.8931,34.9522,30970.0
2016-01-29 10:10:00,47.33,47.34,47.21,47.3,34392.0,34.967,34.9744,34.8784,34.9449,34392.0
2016-01-29 10:15:00,47.31,47.42,47.31,47.41,12284.0,34.9522,35.0335,34.9522,35.0261,12284.0
2016-01-29 10:20:00,47.43,47.51,47.36,47.48,127502.0,35.0409,35.1,34.9892,35.0778,127502.0
2016-01-29 10:25:00,47.46,47.46,47.34,47.4,27470.0,35.0631,35.0631,34.9744,35.0187,27470.0
2016-01-29 10:30:00,47.39,47.42,47.23,47.25,39362.0,35.0113,35.0335,34.8931,34.9079,39362.0
2016-01-29 10:35:00,47.25,47.26,47.2,47.21,44398.0,34.9079,34.9153,34.871,34.8784,44398.0
2016-01-29 10:40:00,47.21,47.27,47.19,47.27,42232.0,34.8784,34.9227,34.8636,34.9227,42232.0
2016-01-29 10:45:00,47.27,47.27,47.11,47.14,22734.0,34.9227,34.9227,34.8045,34.8266,22734.0
2016-01-29 10:50:00,47.13,47.16,47.09,47.09,24800.0,34.8193,34.8414,34.7897,34.7897,24800.0
2016-01-29 10:55:00,47.09,47.17,47.09,47.15,24262.0,34.7897,34.8488,34.7897,34.834,24262.0
2016-01-29 11:00:00,47.17,47.2,47.09,47.18,21142.0,34.8488,34.871,34.7897,34.8562,21142.0
2016-01-29 11:05:00,47.17,47.22,47.13,47.22,23960.0,34.8488,34.8858,34.8193,34.8858,23960.0
2016-01-29 11:10:00,47.21,47.26,47.19,47.21,15970.0,34.8784,34.9153,34.8636,34.8784,15970.0
2016-01-29 11:15:00,47.2,47.2,47.04,47.04,13200.0,34.871,34.871,34.7528,34.7528,13200.0
2016-01-29 11:20:00,47.05,47.13,47.04,47.1,29924.0,34.7602,34.8193,34.7528,34.7971,29924.0
2016-01-29 11:25:00,47.11,47.12,46.99,47.08,30090.0,34.8045,34.8119,34.7158,34.7823,30090.0
2016-01-29 11:30:00,47.08,47.17,47.06,47.16,28602.0,34.7823,34.8488,34.7675,34.8414,28602.0
2016-01-29 11:35:00,47.15,47.18,47.1,47.17,79498.0,34.834,34.8562,34.7971,34.8488,79498.0
2016-01-29 11:40:00,47.17,47.17,47.02,47.02,37020.0,34.8488,34.8488,34.738,34.738,37020.0
2016-01-29 11:45:00,47.02,47.09,47.01,47.01,39990.0,34.738,34.7897,34.7306,34.7306,39990.0
2016-01-29 11:50:00,47.01,47.17,46.99,47.13,30958.0,34.7306,34.8488,34.7158,34.8193,30958.0
2016-01-29 11:55:00,47.13,47.16,47.1,47.14,17168.0,34.8193,34.8414,34.7971,34.8266,17168.0
2016-01-29 12:00:00,47.13,47.13,47.02,47.04,14032.0,34.8193,34.8193,34.738,34.7528,14032.0
2016-01-29 12:05:00,47.04,47.04,47.0,47.0,18664.0,34.7528,34.7528,34.7232,34.7232,18664.0
2016-01-29 12:10:00,46.99,47.07,46.99,47.07,17474.0,34.7158,34.7749,34.7158,34.7749,17474.0
2016-01-29 12:15:00,47.08,47.1,47.05,47.1,16128.0,34.7823,34.7971,34.7602,34.7971,16128.0
2016-01-29 12:20:00,47.11,47.13,47.07,47.1,25000.0,34.8045,34.8193,34.7749,34.7971,25000.0
2016-01-29 12:25:00,47.09,47.1,47.02,47.02,11228.0,34.7897,34.7971,34.738,34.738,11228.0
2016-01-29 12:30:00,47.02,47.06,47.01,47.02,19794.0,34.738,34.7675,34.7306,34.738,19794.0
2016-01-29 12:35:00,46.99,47.06,46.98,46.99,20938.0,34.7158,34.7675,34.7084,34.7158,20938.0
2016-01-29 12:40:00,47.01,47.02,46.9,46.9,29618.0,34.7306,34.738,34.6493,34.6493,29618.0
2016-01-29 12:45:00,46.91,46.98,46.9,46.94,43660.0,34.6567,34.7084,34.6493,34.6789,43660.0
2016-01-29 12:50:00,46.93,47.1,46.91,47.09,23922.0,34.6715,34.7971,34.6567,34.7897,23922.0
2016-01-29 12:55:00,47.09,47.12,47.07,47.1,10498.0,34.7897,34.8119,34.7749,34.7971,10498.0
2016-01-29 13:00:00,47.1,47.21,47.08,47.21,48372.0,34.7971,34.8784,34.7823,34.8784,48372.0
2016-01-29 13:05:00,47.21,47.22,47.16,47.2,12656.0,34.8784,34.8858,34.8414,34.871,12656.0
2016-01-29 13:10:00,47.22,47.25,47.2,47.2,9248.0,34.8858,34.9079,34.871,34.871,9248.0
2016-01-29 13:15:00,47.21,47.28,47.21,47.26,14858.0,34.8784,34.9301,34.8784,34.9153,14858.0
2016-01-29 13:20:00,47.27,47.29,47.26,47.27,7728.0,34.9227,34.9375,34.9153,34.9227,7728.0
2016-01-29 13:25:00,47.26,47.27,47.21,47.22,10600.0,34.9153,34.9227,34.8784,34.8858,10600.0
2016-01-29 13:30:00,47.22,47.24,47.16,47.2,13246.0,34.8858,34.9005,34.8414,34.871,13246.0
2016-01-29 13:35:00,47.2,47.24,47.19,47.21,12456.0,34.871,34.9005,34.8636,34.8784,12456.0
2016-01-29 13:40:00,47.21,47.24,47.19,47.24,17298.0,34.8784,34.9005,34.8636,34.9005,17298.0
2016-01-29 13:45:00,47.24,47.33,47.24,47.31,10802.0,34.9005,34.967,34.9005,34.9522,10802.0
2016-01-29 13:50:00,47.32,47.32,47.27,47.31,18532.0,34.9596,34.9596,34.9227,34.9522,18532.0
2016-01-29 13:55:00,47.3,47.37,47.28,47.34,27954.0,34.9449,34.9966,34.9301,34.9744,27954.0
2016-01-29 14:00:00,47.33,47.33,47.28,47.29,11400.0,34.967,34.967,34.9301,34.9375,11400.0
2016-01-29 14:05:00,47.29,47.31,47.21,47.23,17736.0,34.9375,34.9522,34.8784,34.8931,17736.0
2016-01-29 14:10:00,47.22,47.22,47.1,47.16,32012.0,34.8858,34.8858,34.7971,34.8414,32012.0
2016-01-29 14:15:00,47.17,47.19,47.12,47.14,12194.0,34.8488,34.8636,34.8119,34.8266,12194.0
2016-01-29 14:20:00,47.15,47.17,47.1,47.13,13500.0,34.834,34.8488,34.7971,34.8193,13500.0
2016-01-29 14:25:00,47.15,47.2,47.15,47.18,14992.0,34.834,34.871,34.834,34.8562,14992.0
2016-01-29 14:30:00,47.18,47.22,47.15,47.22,15142.0,34.8562,34.8858,34.834,34.8858,15142.0
2016-01-29 14:35:00,47.23,47.26,47.2,47.26,14362.0,34.8931,34.9153,34.871,34.9153,14362.0
2016-01-29 14:40:00,47.25,47.25,47.2,47.23,17500.0,34.9079,34.9079,34.871,34.8931,17500.0
2016-01-29 14:45:00,47.23,47.24,47.19,47.21,29412.0,34.8931,34.9005,34.8636,34.8784,29412.0
2016-01-29 14:50:00,47.2,47.24,47.19,47.23,32016.0,34.871,34.9005,34.8636,34.8931,32016.0
2016-01-29 14:55:00,47.23,47.24,47.19,47.22,26916.0,34.8931,34.9005,34.8636,34.8858,26916.0
2016-01-29 15:00:00,47.22,47.24,47.18,47.23,20686.0,34.8858,34.9005,34.8562,34.8931,20686.0
2016-01-29 15:05:00,47.23,47.3,47.21,47.28,22156.0,34.8931,34.9449,34.8784,34.9301,22156.0
2016-01-29 15:10:00,47.28,47.29,47.24,47.25,19004.0,34.9301,34.9375,34.9005,34.9079,19004.0
2016-01-29 15:15:00,47.26,47.29,47.23,47.28,24652.0,34.9153,34.9375,34.8931,34.9301,24652.0
2016-01-29 15:20:00,47.29,47.35,47.24,47.35,22726.0,34.9375,34.9818,34.9005,34.9818,22726.0
2016-01-29 15:25:00,47.35,47.35,47.29,47.32,27026.0,34.9818,34.9818,34.9375,34.9596,27026.0
2016-01-29 15:30:00,47.31,47.32,47.28,47.31,26162.0,34.9522,34.9596,34.9301,34.9522,26162.0
2016-01-29 15:35:00,47.31,47.37,47.31,47.34,26236.0,34.9522,34.9966,34.9522,34.9744,26236.0
2016-01-29 15:40:00,47.33,47.35,47.29,47.32,56136.0,34.967,34.9818,34.9375,34.9596,56136.0
2016-01-29 15:45:00,47.31,47.35,47.29,47.32,106426.0,34.9522,34.9818,34.9375,34.9596,106426.0
2016-01-29 15:50:00,47.31,47.33,47.27,47.27,74098.0,34.9522,34.967,34.9227,34.9227,74098.0
2016-01-29 15:55:00,47.27,47.34,47.24,47.34,211916.0,34.9227,34.9744,34.9005,34.9744,211916.0
2016-02-01 09:30:00,47.38,47.58,47.15,47.51,44554.0,35.004,35.1517,34.834,35.1,44554.0
2016-02-01 09:35:00,47.57,47.67,47.39,47.53,47738.0,35.1443,35.2182,35.0113,35.1148,47738.0
2016-02-01 09:40:00,47.55,47.69,47.49,47.68,41528.0,35.1296,35.233,35.0852,35.2256,41528.0
2016-02-01 09:45:00,47.67,47.69,47.49,47.59,25516.0,35.2182,35.233,35.0852,35.1591,25516.0
2016-02-01 09:50:00,47.6,47.75,47.51,47.52,43752.0,35.1665,35.2773,35.1,35.1074,43752.0
2016-02-01 09:55:00,47.51,47.53,47.36,47.38,44092.0,35.1,35.1148,34.9892,35.004,44092.0
2016-02-01 10:00:00,47.37,47.49,47.25,47.46,28764.0,34.9966,35.0852,34.9079,35.0631,28764.0
2016-02-01 10:05:00,47.49,47.49,47.35,47.35,22006.0,35.0852,35.0852,34.9818,34.9818,22006.0
2016-02-01 10:10:00,47.35,47.49,47.32,47.49,15000.0,34.9818,35.0852,34.9596,35.0852,15000.0
2016-02-01 10:15:00,47.47,47.57,47.47,47.52,18420.0,35.0704,35.1443,35.0704,35.1074,18420.0
2016-02-01 10:20:00,47.52,47.64,47.51,47.54,51926.0,35.1074,35.196,35.1,35.1222,51926.0
2016-02-01 10:25:00,47.54,47.59,47.51,47.59,30158.0,35.1222,35.1591,35.1,35.1591,30158.0
2016-02-01 10:30:00,47.6,47.6,47.45,47.55,21604.0,35.1665,35.1665,35.0557,35.1296,21604.0
2016-02-01 10:35:00,47.55,47.62,47.55,47.59,27636.0,35.1296,35.1813,35.1296,35.1591,27636.0
2016-02-01 10:40:00,47.59,47.67,47.59,47.67,24778.0,35.1591,35.2182,35.1591,35.2182,24778.0
2016-02-01 10:45:00,47.68,47.76,47.66,47.76,16740.0,35.2256,35.2847,35.2108,35.2847,16740.0
2016-02-01 10:50:00,47.77,47.83,47.73,47.82,35548.0,35.2921,35.3364,35.2625,35.329,35548.0
2016-02-01 10:55:00,47.83,47.87,47.8,47.8,20196.0,35.3364,35.366,35.3142,35.3142,20196.0
2016-02-01 11:00:00,47.8,47.8,47.67,47.67,16412.0,35.3142,35.3142,35.2182,35.2182,16412.0
2016-02-01 11:05:00,47.69,47.71,47.65,47.71,21954.0,35.233,35.2478,35.2034,35.2478,21954.0
2016-02-01 11:10:00,47.7,47.77,47.68,47.76,24068.0,35.2404,35.2921,35.2256,35.2847,24068.0
2016-02-01 11:15:00,47.76,47.9,47.76,47.9,36998.0,35.2847,35.3881,35.2847,35.3881,36998.0
2016-02-01 11:20:00,47.89,47.93,47.88,47.92,18710.0,35.3807,35.4103,35.3734,35.4029,18710.0
2016-02-01 11:25:00,47.91,47.93,47.87,47.92,30716.0,35.3955,35.4103,35.366,35.4029,30716.0
2016-02-01 11:30:00,47.94,47.94,47.86,47.93,30406.0,35.4177,35.4177,35.3586,35.4103,30406.0
2016-02-01 11:35:00,47.94,47.99,47.9,47.97,19896.0,35.4177,35.4546,35.3881,35.4398,19896.0
2016-02-01 11:40:00,47.97,47.98,47.9,47.92,49070.0,35.4398,35.4472,35.3881,35.4029,49070.0
2016-02-01 11:45:00,47.92,47.95,47.9,47.94,20708.0,35.4029,35.4251,35.3881,35.4177,20708.0
2016-02-01 11:50:00,47.94,48.0,47.94,47.98,24236.0,35.4177,35.462,35.4177,35.4472,24236.0
2016-02-01 11:55:00,47.99,48.07,47.99,48.02,37372.0,35.4546,35.5137,35.4546,35.4768,37372.0
2016-02-01 12:00:00,48.0,48.02,47.98,48.01,33576.0,35.462,35.4768,35.4472,35.4694,33576.0
2016-02-01 12:05:00,47.99,47.99,47.94,47.95,18476.0,35.4546,35.4546,35.4177,35.4251,18476.0
2016-02-01 12:10:00,47.95,47.97,47.93,47.95,10604.0,35.4251,35.4398,35.4103,35.4251,10604.0
2016-02-01 12:15:00,47.95,47.97,47.91,47.91,12742.0,35.4251,35.4398,35.3955,35.3955,12742.0
2016-02-01 12:20:00,47.91,47.91,47.82,47.82,13706.0,35.3955,35.3955,35.329,35.329,13706.0
2016-02-01 12:25:00,47.83,47.85,47.8,47.84,14984.0,35.3364,35.3512,35.3142,35.3438,14984.0
2016-02-01 12:30:00,47.85,47.9,47.83,47.88,23810.0,35.3512,35.3881,35.3364,35.3734,23810.0
2016-02-01 12:35:00,47.87,47.87,47.82,47.85,18940.0,35.366,35.366,35.329,35.3512,18940.0
2016-02-01 12:40:00,47.85,47.9,47.85,47.88,7100.0,35.3512,35.3881,35.3512,35.3734,7100.0
2016-02-01 12:45:00,47.87,47.96,47.87,47.95,11190.0,35.366,35.4325,35.366,35.4251,11190.0
2016-02-01 12:50:00,47.95,47.95,47.83,47.83,25006.0,35.4251,35.4251,35.3364,35.3364,25006.0
2016-02-01 12:55:00,47.82,47.83,47.76,47.77,10572.0,35.329,35.3364,35.2847,35.2921,10572.0
2016-02-01 13:00:00,47.78,47.86,47.77,47.82,21330.0,35.2995,35.3586,35.2921,35.329,21330.0
2016-02-01 13:05:00,47.82,47.82,47.77,47.77,14948.0,35.329,35.329,35.2921,35.2921,14948.0
2016-02-01 13:10:00,47.77,47.79,47.7,47.74,22302.0,35.2921,35.3069,35.2404,35.2699,22302.0
2016-02-01 13:15:00,47.73,47.77,47.73,47.74,24916.0,35.2625,35.2921,35.2625,35.2699,24916.0
2016-02-01 13:20:00,47.76,47.87,47.76,47.85,12662.0,35.2847,35.366,35.2847,35.3512,12662.0
2016-02-01 13:25:00,47.85,47.93,47.85,47.9,10300.0,35.3512,35.4103,35.3512,35.3881,10300.0
2016-02-01 13:30:00,47.9,47.94,47.88,47.94,9136.0,35.3881,35.4177,35.3734,35.4177,9136.0
2016-02-01 13:35:00,47.94,47.98,47.93,47.97,11800.0,35.4177,35.4472,35.4103,35.4398,11800.0
2016-02-01 13:40:00,47.96,47.99,47.94,47.95,23354.0,35.4325,35.4546,35.4177,35.4251,23354.0
2016-02-01 13:45:00,47.95,48.0,47.94,47.99,15500.0,35.4251,35.462,35.4177,35.4546,15500.0
2016-02-01 13:50:00,47.98,47.98,47.95,47.96,28544.0,35.4472,35.4472,35.4251,35.4325,28544.0
2016-02-01 13:55:00,47.97,48.02,47.97,48.01,24118.0,35.4398,35.4768,35.4398,35.4694,24118.0
2016-02-01 14:00:00,48.02,48.1,48.02,48.06,56504.0,35.4768,35.5359,35.4768,35.5063,56504.0
2016-02-01 14:05:00,48.05,48.06,47.95,47.95,17836.0,35.4989,35.5063,35.4251,35.4251,17836.0
2016-02-01 14:10:00,47.94,47.94,47.82,47.83,19096.0,35.4177,35.4177,35.329,35.3364,19096.0
2016-02-01 14:15:00,47.84,47.88,47.79,47.87,31470.0,35.3438,35.3734,35.3069,35.366,31470.0
2016-02-01 14:20:00,47.84,47.87,47.83,47.85,19106.0,35.3438,35.366,35.3364,35.3512,19106.0
2016-02-01 14:25:00,47.86,47.86,47.78,47.8,17648.0,35.3586,35.3586,35.2995,35.3142,17648.0
2016-02-01 14:30:00,47.8,47.85,47.78,47.82,24644.0,35.3142,35.3512,35.2995,35.329,24644.0
2016-02-01 14:35:00,47.82,47.88,47.82,47.85,25180.0,35.329,35.3734,35.329,35.3512,25180.0
2016-02-01 14:40:00,47.85,47.86,47.83,47.84,18726.0,35.3512,35.3586,35.3364,35.3438,18726.0
2016-02-01 14:45:00,47.84,47.85,47.8,47.8,18360.0,35.3438,35.3512,35.3142,35.3142,18360.0
2016-02-01 14:50:00,47.8,47.84,47.8,47.82,14790.0,35.3142,35.3438,35.3142,35.329,14790.0
2016-02-01 14:55:00,47.82,47.87,47.8,47.85,15388.0,35.329,35.366,35.3142,35.3512,15388.0
2016-02-01 15:00:00,47.85,47.9,47.82,47.87,13200.0,35.3512,35.3881,35.329,35.366,13200.0
2016-02-01 15:05:00,47.86,47.91,47.86,47.87,18738.0,35.3586,35.3955,35.3586,35.366,18738.0
2016-02-01 15:10:00,47.87,47.88,47.82,47.87,17220.0,35.366,35.3734,35.329,35.366,17220.0
2016-02-01 15:15:00,47.87,47.95,47.86,47.95,25040.0,35.366,35.4251,35.3586,35.4251,25040.0
2016-02-01 15:20:00,47.94,47.95,47.89,47.95,28542.0,35.4177,35.4251,35.3807,35.4251,28542.0
2016-02-01 15:25:00,47.96,47.97,47.92,47.96,21856.0,35.4325,35.4398,35.4029,35.4325,21856.0
2016-02-01 15:30:00,47.96,47.97,47.94,47.96,47270.0,35.4325,35.4398,35.4177,35.4325,47270.0
2016-02-01 15:35:00,47.96,47.98,47.88,47.9,30528.0,35.4325,35.4472,35.3734,35.3881,30528.0
2016-02-01 15:40:00,47.91,47.93,47.88,47.88,29016.0,35.3955,35.4103,35.3734,35.3734,29016.0
2016-02-01 15:45:00,47.88,47.91,47.83,47.87,48194.0,35.3734,35.3955,35.3364,35.366,48194.0
2016-02-01 15:50:00,47.86,47.88,47.85,47.86,48730.0,35.3586,35.3734,35.3512,35.3586,48730.0
2016-02-01 15:55:00,47.86,47.89,47.83,47.83,116232.0,35.3586,35.3807,35.3364,35.3364,116232.0
2016-02-02 09:30:00,47.47,47.59,47.35,47.59,16048.0,35.0704,35.1591,34.9818,35.1591,16048.0
2016-02-02 09:35:00,47.4,47.43,47.2,47.3,18300.0,35.0187,35.0409,34.871,34.9449,18300.0
2016-02-02 09:40:00,47.27,47.38,47.16,47.29,15182.0,34.9227,35.004,34.8414,34.9375,15182.0
2016-02-02 09:45:00,47.27,47.35,47.27,47.35,14668.0,34.9227,34.9818,34.9227,34.9818,14668.0
2016-02-02 09:50:00,47.32,47.32,47.21,47.3,14812.0,34.9596,34.9596,34.8784,34.9449,14812.0
2016-02-02 09:55:00,47.26,47.26,47.06,47.06,42078.0,34.9153,34.9153,34.7675,34.7675,42078.0
2016-02-02 10:00:00,47.09,47.24,47.08,47.1,12550.0,34.7897,34.9005,34.7823,34.7971,12550.0
2016-02-02 10:05:00,47.12,47.12,47.06,47.1,14994.0,34.8119,34.8119,34.7675,34.7971,14994.0
2016-02-02 10:10:00,47.12,47.17,47.1,47.13,13502.0,34.8119,34.8488,34.7971,34.8193,13502.0
2016-02-02 10:15:00,47.12,47.19,47.1,47.13,19514.0,34.8119,34.8636,34.7971,34.8193,19514.0
2016-02-02 10:20:00,47.13,47.13,47.02,47.03,26978.0,34.8193,34.8193,34.738,34.7454,26978.0
2016-02-02 10:25:00,47.03,47.13,47.02,47.06,26600.0,34.7454,34.8193,34.738,34.7675,26600.0
2016-02-02 10:30:00,47.07,47.2,47.07,47.15,26720.0,34.7749,34.871,34.7749,34.834,26720.0
2016-02-02 10:35:00,47.15,47.27,47.13,47.25,19112.0,34.834,34.9227,34.8193,34.9079,19112.0
2016-02-02 10:40:00,47.24,47.24,47.17,47.24,16962.0,34.9005,34.9005,34.8488,34.9005,16962.0
2016-02-02 10:45:00,47.24,47.24,47.12,47.17,38754.0,34.9005,34.9005,34.8119,34.8488,38754.0
2016-02-02 10:50:00,47.18,47.22,47.16,47.21,18340.0,34.8562,34.8858,34.8414,34.8784,18340.0
2016-02-02 10:55:00,47.22,47.27,47.21,47.24,8240.0,34.8858,34.9227,34.8784,34.9005,8240.0
2016-02-02 11:00:00,47.25,47.31,47.23,47.3,18674.0,34.9079,34.9522,34.8931,34.9449,18674.0
2016-02-02 11:05:00,47.29,47.38,47.29,47.35,20000.0,34.9375,35.004,34.9375,34.9818,20000.0
2016-02-02 11:10:00,47.35,47.41,47.33,47.41,24736.0,34.9818,35.0261,34.967,35.0261,24736.0
2016-02-02 11:15:00,47.4,47.44,47.4,47.43,30366.0,35.0187,35.0483,35.0187,35.0409,30366.0
2016-02-02 11:20:00,47.43,47.46,47.42,47.46,19716.0,35.0409,35.0631,35.0335,35.0631,19716.0
2016-02-02 11:25:00,47.47,47.51,47.42,47.51,25200.0,35.0704,35.1,35.0335,35.1,25200.0
2016-02-02 11:30:00,47.5,47.54,47.48,47.53,16120.0,35.0926,35.1222,35.0778,35.1148,16120.0
2016-02-02 11:35:00,47.51,47.6,47.5,47.57,25244.0,35.1,35.1665,35.0926,35.1443,25244.0
2016-02-02 11:40:00,47.57,47.6,47.56,47.58,9400.0,35.1443,35.1665,35.1369,35.1517,9400.0
2016-02-02 11:45:00,47.57,47.59,47.54,47.59,23656.0,35.1443,35.1591,35.1222,35.1591,23656.0
2016-02-02 11:50:00,47.58,47.61,47.57,47.57,6500.0,35.1517,35.1739,35.1443,35.1443,6500.0
2016-02-02 11:55:00,47.55,47.55,47.45,47.47,18286.0,35.1296,35.1296,35.0557,35.0704,18286.0
2016-02-02 12:00:00,47.46,47.46,47.3,47.31,73566.0,35.0631,35.0631,34.9449,34.9522,73566.0
2016-02-02 12:05:00,47.29,47.3,47.23,47.23,108672.0,34.9375,34.9449,34.8931,34.8931,108672.0
2016-02-02 12:10:00,47.22,47.38,47.21,47.27,61068.0,34.8858,35.004,34.8784,34.9227,61068.0
2016-02-02 12:15:00,47.26,47.32,47.19,47.24,34010.0,34.9153,34.9596,34.8636,34.9005,34010.0
2016-02-02 12:20:00,47.24,47.27,47.24,47.27,11800.0,34.9005,34.9227,34.9005,34.9227,11800.0
2016-02-02 12:25:00,47.26,47.28,47.24,47.27,21320.0,34.9153,34.9301,34.9005,34.9227,21320.0
2016-02-02 12:30:00,47.28,47.3,47.24,47.24,33748.0,34.9301,34.9449,34.9005,34.9005,33748.0
2016-02-02 12:35:00,47.24,47.27,47.24,47.27,16460.0,34.9005,34.9227,34.9005,34.9227,16460.0
2016-02-02 12:40:00,47.27,47.27,47.23,47.25,27900.0,34.9227,34.9227,34.8931,34.9079,27900.0
2016-02-02 12:45:00,47.25,47.27,47.12,47.2,108890.0,34.9079,34.9227,34.8119,34.871,108890.0
2016-02-02 12:50:00,47.22,47.33,47.22,47.24,68044.0,34.8858,34.967,34.8858,34.9005,68044.0
2016-02-02 12:55:00,47.22,47.24,47.18,47.23,17204.0,34.8858,34.9005,34.8562,34.8931,17204.0
2016-02-02 13:00:00,47.22,47.34,47.21,47.32,35400.0,34.8858,34.9744,34.8784,34.9596,35400.0
2016-02-02 13:05:00,47.32,47.33,47.23,47.23,20720.0,34.9596,34.967,34.8931,34.8931,20720.0
2016-02-02 13:10:00,47.24,47.32,47.23,47.27,74058.0,34.9005,34.9596,34.8931,34.9227,74058.0
2016-02-02 13:15:00,47.28,47.32,47.27,47.31,18424.0,34.9301,34.9596,34.9227,34.9522,18424.0
2016-02-02 13:20:00,47.31,47.31,47.27,47.3,11854.0,34.9522,34.9522,34.9227,34.9449,11854.0
2016-02-02 13:25:00,47.3,47.32,47.22,47.22,30968.0,34.9449,34.9596,34.8858,34.8858,30968.0
2016-02-02 13:30:00,47.21,47.25,47.18,47.24,31722.0,34.8784,34.9079,34.8562,34.9005,31722.0
2016-02-02 13:35:00,47.23,47.25,47.2,47.23,12000.0,34.8931,34.9079,34.871,34.8931,12000.0
2016-02-02 13:40:00,47.23,47.29,47.21,47.27,18530.0,34.8931,34.9375,34.8784,34.9227,18530.0
2016-02-02 13:45:00,47.28,47.29,47.23,47.25,14106.0,34.9301,34.9375,34.8931,34.9079,14106.0
2016-02-02 13:50:00,47.26,47.27,47.22,47.22,22410.0,34.9153,34.9227,34.8858,34.8858,22410.0
2016-02-02 13:55:00,47.22,47.25,47.21,47.23,25430.0,34.8858,34.9079,34.8784,34.8931,25430.0
2016-02-02 14:00:00,47.24,47.24,47.17,47.2,36990.0,34.9005,34.9005,34.8488,34.871,36990.0
2016-02-02 14:05:00,47.2,47.26,47.19,47.23,22760.0,34.871,34.9153,34.8636,34.8931,22760.0
2016-02-02 14:10:00,47.23,47.34,47.23,47.34,75528.0,34.8931,34.9744,34.8931,34.9744,75528.0
2016-02-02 14:15:00,47.35,47.37,47.32,47.33,20506.0,34.9818,34.9966,34.9596,34.967,20506.0
2016-02-02 14:20:00,47.33,47.34,47.27,47.29,23276.0,34.967,34.9744,34.9227,34.9375,23276.0
2016-02-02 14:25:00,47.3,47.38,47.29,47.36,27118.0,34.9449,35.004,34.9375,34.9892,27118.0
2016-02-02 14:30:00,47.38,47.38,47.32,47.34,20386.0,35.004,35.004,34.9596,34.9744,20386.0
2016-02-02 14:35:00,47.34,47.47,47.32,47.46,50600.0,34.9744,35.0704,34.9596,35.0631,50600.0
2016-02-02 14:40:00,47.47,47.61,47.46,47.61,30134.0,35.0704,35.1739,35.0631,35.1739,30134.0
2016-02-02 14:45:00,47.62,47.62,47.58,47.6,32602.0,35.1813,35.1813,35.1517,35.1665,32602.0
2016-02-02 14:50:00,47.6,47.68,47.6,47.62,29322.0,35.1665,35.2256,35.1665,35.1813,29322.0
2016-02-02 14:55:00,47.62,47.63,47.6,47.62,32550.0,35.1813,35.1887,35.1665,35.1813,32550.0
2016-02-02 15:00:00,47.62,47.62,47.59,47.61,65204.0,35.1813,35.1813,35.1591,35.1739,65204.0
2016-02-02 15:05:00,47.61,47.62,47.59,47.6,86898.0,35.1739,35.1813,35.1591,35.1665,86898.0
2016-02-02 15:10:00,47.6,47.63,47.58,47.61,67018.0,35.1665,35.1887,35.1517,35.1739,67018.0
2016-02-02 15:15:00,47.62,47.67,47.6,47.63,55730.0,35.1813,35.2182,35.1665,35.1887,55730.0
2016-02-02 15:20:00,47.63,47.64,47.6,47.63,45572.0,35.1887,35.196,35.1665,35.1887,45572.0
2016-02-02 15:25:00,47.63,47.7,47.62,47.65,35806.0,35.1887,35.2404,35.1813,35.2034,35806.0
2016-02-02 15:30:00,47.66,47.77,47.64,47.72,66096.0,35.2108,35.2921,35.196,35.2551,66096.0
2016-02-02 15:35:00,47.73,47.78,47.71,47.75,45290.0,35.2625,35.2995,35.2478,35.2773,45290.0
2016-02-02 15:40:00,47.76,47.81,47.74,47.76,49162.0,35.2847,35.3216,35.2699,35.2847,49162.0
2016-02-02 15:45:00,47.76,47.76,47.65,47.71,40100.0,35.2847,35.2847,35.2034,35.2478,40100.0
2016-02-02 15:50:00,47.7,47.81,47.7,47.8,162656.0,35.2404,35.3216,35.2404,35.3142,162656.0
2016-02-02 15:55:00,47.8,47.83,47.76,47.79,177474.0,35.3142,35.3364,35.2847,35.3069,177474.0
2016-02-03 09:30:00,47.98,47.99,47.63,47.99,25168.0,35.4472,35.4546,35.1887,35.4546,25168.0
2016-02-03 09:35:00,47.94,48.24,47.94,48.1,31786.0,35.4177,35.6393,35.4177,35.5359,31786.0
2016-02-03 09:40:00,48.1,48.18,47.99,48.16,28712.0,35.5359,35.595,35.4546,35.5802,28712.0
2016-02-03 09:45:00,48.18,48.3,48.11,48.24,31758.0,35.595,35.6836,35.5433,35.6393,31758.0
2016-02-03 09:50:00,48.29,48.33,48.19,48.27,31762.0,35.6763,35.7058,35.6024,35.6615,31762.0
2016-02-03 09:55:00,48.27,48.42,48.25,48.33,18464.0,35.6615,35.7723,35.6467,35.7058,18464.0
2016-02-03 10:00:00,48.3,48.35,48.21,48.3,52320.0,35.6836,35.7206,35.6172,35.6836,52320.0
2016-02-03 10:05:00,48.31,48.31,48.21,48.22,23584.0,35.691,35.691,35.6172,35.6245,23584.0
2016-02-03 10:10:00,48.23,48.31,48.16,48.17,29986.0,35.6319,35.691,35.5802,35.5876,29986.0
2016-02-03 10:15:00,48.16,48.18,48.03,48.03,37934.0,35.5802,35.595,35.4842,35.4842,37934.0
2016-02-03 10:20:00,48.02,48.02,47.87,47.95,31434.0,35.4768,35.4768,35.366,35.4251,31434.0
2016-02-03 10:25:00,47.92,47.97,47.85,47.87,19592.0,35.4029,35.4398,35.3512,35.366,19592.0
2016-02-03 10:30:00,47.85,47.9,47.77,47.81,27628.0,35.3512,35.3881,35.2921,35.3216,27628.0
2016-02-03 10:35:00,47.79,47.84,47.73,47.82,52778.0,35.3069,35.3438,35.2625,35.329,52778.0
2016-02-03 10:40:00,47.85,47.88,47.77,47.79,55108.0,35.3512,35.3734,35.2921,35.3069,55108.0
2016-02-03 10:45:00,47.79,47.8,47.71,47.72,28816.0,35.3069,35.3142,35.2478,35.2551,28816.0
2016-02-03 10:50:00,47.73,47.81,47.7,47.76,23014.0,35.2625,35.3216,35.2404,35.2847,23014.0
2016-02-03 10:55:00,47.75,47.84,47.73,47.83,48814.0,35.2773,35.3438,35.2625,35.3364,48814.0
2016-02-03 11:00:00,47.82,47.82,47.75,47.76,19146.0,35.329,35.329,35.2773,35.2847,19146.0
2016-02-03 11:05:00,47.75,47.81,47.7,47.77,61684.0,35.2773,35.3216,35.2404,35.2921,61684.0
2016-02-03 11:10:00,47.77,47.78,47.62,47.67,28234.0,35.2921,35.2995,35.1813,35.2182,28234.0
2016-02-03 11:15:00,47.68,47.73,47.59,47.71,20944.0,35.2256,35.2625,35.1591,35.2478,20944.0
2016-02-03 11:20:00,47.68,47.79,47.66,47.75,31722.0,35.2256,35.3069,35.2108,35.2773,31722.0
2016-02-03 11:25:00,47.75,47.87,47.74,47.85,28718.0,35.2773,35.366,35.2699,35.3512,28718.0
2016-02-03 11:30:00,47.87,47.89,47.79,47.79,16654.0,35.366,35.3807,35.3069,35.3069,16654.0
2016-02-03 11:35:00,47.8,47.82,47.71,47.74,48012.0,35.3142,35.329,35.2478,35.2699,48012.0
2016-02-03 11:40:00,47.74,47.82,47.73,47.77,27404.0,35.2699,35.329,35.2625,35.2921,27404.0
2016-02-03 11:45:00,47.8,47.82,47.77,47.77,18692.0,35.3142,35.329,35.2921,35.2921,18692.0
2016-02-03 11:50:00,47.8,47.81,47.66,47.66,20500.0,35.3142,35.3216,35.2108,35.2108,20500.0
2016-02-03 11:55:00,47.71,47.71,47.62,47.63,15368.0,35.2478,35.2478,35.1813,35.1887,15368.0
2016-02-03 12:00:00,47.66,47.68,47.6,47.63,13634.0,35.2108,35.2256,35.1665,35.1887,13634.0
2016-02-03 12:05:00,47.65,47.74,47.63,47.71,17782.0,35.2034,35.2699,35.1887,35.2478,17782.0
2016-02-03 12:10:00,47.7,47.72,47.61,47.68,34164.0,35.2404,35.2551,35.1739,35.2256,34164.0
2016-02-03 12:15:00,47.7,47.74,47.66,47.66,17958.0,35.2404,35.2699,35.2108,35.2108,17958.0
2016-02-03 12:20:00,47.65,47.79,47.63,47.77,41910.0,35.2034,35.3069,35.1887,35.2921,41910.0
2016-02-03 12:25:00,47.76,47.78,47.7,47.74,22600.0,35.2847,35.2995,35.2404,35.2699,22600.0
2016-02-03 12:30:00,47.75,47.77,47.68,47.73,34722.0,35.2773,35.2921,35.2256,35.2625,34722.0
2016-02-03 12:35:00,47.76,47.87,47.75,47.86,17524.0,35.2847,35.366,35.2773,35.3586,17524.0
2016-02-03 12:40:00,47.85,47.88,47.8,47.8,10154.0,35.3512,35.3734,35.3142,35.3142,10154.0
2016-02-03 12:45:00,47.79,47.88,47.77,47.87,11600.0,35.3069,35.3734,35.2921,35.366,11600.0
2016-02-03 12:50:00,47.87,47.87,47.82,47.84,12954.0,35.366,35.366,35.329,35.3438,12954.0
2016-02-03 12:55:00,47.83,47.92,47.83,47.92,8614.0,35.3364,35.4029,35.3364,35.4029,8614.0
2016-02-03 13:00:00,47.92,47.96,47.76,47.82,46278.0,35.4029,35.4325,35.2847,35.329,46278.0
2016-02-03 13:05:00,47.89,47.89,47.8,47.83,5306.0,35.3807,35.3807,35.3142,35.3364,5306.0
2016-02-03 13:10:00,47.85,47.9,47.79,47.88,8290.0,35.3512,35.3881,35.3069,35.3734,8290.0
2016-02-03 13:15:00,47.88,47.95,47.88,47.92,6548.0,35.3734,35.4251,35.3734,35.4029,6548.0
2016-02-03 13:20:00,47.91,47.93,47.77,47.86,10420.0,35.3955,35.4103,35.2921,35.3586,10420.0
2016-02-03 13:25:00,47.88,47.96,47.88,47.94,15374.0,35.3734,35.4325,35.3734,35.4177,15374.0
2016-02-03 13:30:00,47.93,47.98,47.9,47.91,46038.0,35.4103,35.4472,35.3881,35.3955,46038.0
2016-02-03 13:35:00,47.93,47.94,47.87,47.87,18640.0,35.4103,35.4177,35.366,35.366,18640.0
2016-02-03 13:40:00,47.85,47.9,47.85,47.88,12076.0,35.3512,35.3881,35.3512,35.3734,12076.0
2016-02-03 13:45:00,47.89,47.91,47.85,47.85,6664.0,35.3807,35.3955,35.3512,35.3512,6664.0
2016-02-03 13:50:00,47.87,47.88,47.79,47.79,11448.0,35.366,35.3734,35.3069,35.3069,11448.0
2016-02-03 13:55:00,47.78,47.8,47.74,47.74,11132.0,35.2995,35.3142,35.2699,35.2699,11132.0
2016-02-03 14:00:00,47.74,47.78,47.74,47.77,11104.0,35.2699,35.2995,35.2699,35.2921,11104.0
2016-02-03 14:05:00,47.77,47.87,47.76,47.83,17560.0,35.2921,35.366,35.2847,35.3364,17560.0
2016-02-03 14:10:00,47.83,47.93,47.82,47.91,10566.0,35.3364,35.4103,35.329,35.3955,10566.0
2016-02-03 14:15:00,47.9,47.95,47.89,47.91,9444.0,35.3881,35.4251,35.3807,35.3955,9444.0
2016-02-03 14:20:00,47.91,48.13,47.9,48.13,13544.0,35.3955,35.5581,35.3881,35.5581,13544.0
2016-02-03 14:25:00,48.15,48.21,48.1,48.16,27628.0,35.5728,35.6172,35.5359,35.5802,27628.0
2016-02-03 14:30:00,48.14,48.17,48.12,48.14,60644.0,35.5654,35.5876,35.5507,35.5654,60644.0
2016-02-03 14:35:00,48.15,48.17,48.11,48.13,35462.0,35.5728,35.5876,35.5433,35.5581,35462.0
2016-02-03 14:40:00,48.14,48.17,48.06,48.17,36158.0,35.5654,35.5876,35.5063,35.5876,36158.0
2016-02-03 14:45:00,48.2,48.27,48.18,48.24,53542.0,35.6098,35.6615,35.595,35.6393,53542.0
2016-02-03 14:50:00,48.22,48.22,48.09,48.11,29924.0,35.6245,35.6245,35.5285,35.5433,29924.0
2016-02-03 14:55:00,48.13,48.17,48.12,48.15,28826.0,35.5581,35.5876,35.5507,35.5728,28826.0
2016-02-03 15:00:00,48.15,48.18,48.09,48.1,24898.0,35.5728,35.595,35.5285,35.5359,24898.0
2016-02-03 15:05:00,48.11,48.14,48.04,48.1,80116.0,35.5433,35.5654,35.4916,35.5359,80116.0
2016-02-03 15:10:00,48.1,48.15,48.04,48.06,65736.0,35.5359,35.5728,35.4916,35.5063,65736.0
2016-02-03 15:15:00,48.05,48.05,47.98,48.02,43660.0,35.4989,35.4989,35.4472,35.4768,43660.0
2016-02-03 15:20:00,48.02,48.06,47.88,47.88,63494.0,35.4768,35.5063,35.3734,35.3734,63494.0
2016-02-03 15:25:00,47.88,47.9,47.82,47.85,32998.0,35.3734,35.3881,35.329,35.3512,32998.0
2016-02-03 15:30:00,47.85,47.91,47.82,47.84,38988.0,35.3512,35.3955,35.329,35.3438,38988.0
2016-02-03 15:35:00,47.85,47.85,47.73,47.79,47130.0,35.3512,35.3512,35.2625,35.3069,47130.0
2016-02-03 15:40:00,47.8,47.87,47.77,47.87,56934.0,35.3142,35.366,35.2921,35.366,56934.0
2016-02-03 15:45:00,47.88,47.9,47.79,47.81,66604.0,35.3734,35.3881,35.3069,35.3216,66604.0
2016-02-03 15:50:00,47.82,47.88,47.8,47.84,81768.0,35.329,35.3734,35.3142,35.3438,81768.0
2016-02-03 15:55:00,47.84,47.84,47.74,47.82,274344.0,35.3438,35.3438,35.2699,35.329,274344.0
2016-02-04 09:30:00,47.74,48.0,47.7,47.91,32472.0,35.2699,35.462,35.2404,35.3955,32472.0
2016-02-04 09:35:00,47.96,48.04,47.85,48.04,35962.0,35.4325,35.4916,35.3512,35.4916,35962.0
2016-02-04 09:40:00,48.01,48.02,47.76,47.82,20308.0,35.4694,35.4768,35.2847,35.329,20308.0
2016-02-04 09:45:00,47.83,48.02,47.8,48.02,12856.0,35.3364,35.4768,35.3142,35.4768,12856.0
2016-02-04 09:50:00,48.1,48.17,48.07,48.1,21360.0,35.5359,35.5876,35.5137,35.5359,21360.0
2016-02-04 09:55:00,48.12,48.14,48.07,48.09,6398.0,35.5507,35.5654,35.5137,35.5285,6398.0
2016-02-04 10:00:00,48.08,48.09,47.95,47.95,30056.0,35.5211,35.5285,35.4251,35.4251,30056.0
2016-02-04 10:05:00,47.97,48.1,47.97,48.09,11804.0,35.4398,35.5359,35.4398,35.5285,11804.0
2016-02-04 10:10:00,48.09,48.32,48.06,48.3,32666.0,35.5285,35.6984,35.5063,35.6836,32666.0
2016-02-04 10:15:00,48.29,48.49,48.27,48.42,74298.0,35.6763,35.824,35.6615,35.7723,74298.0
2016-02-04 10:20:00,48.43,48.46,48.37,48.41,60584.0,35.7797,35.8019,35.7354,35.7649,60584.0
2016-02-04 10:25:00,48.4,48.41,48.1,48.1,77798.0,35.7575,35.7649,35.5359,35.5359,77798.0
2016-02-04 10:30:00,48.1,48.1,47.99,48.02,26632.0,35.5359,35.5359,35.4546,35.4768,26632.0
2016-02-04 10:35:00,48.03,48.16,48.02,48.02,55910.0,35.4842,35.5802,35.4768,35.4768,55910.0
2016-02-04 10:40:00,48.04,48.04,47.93,47.93,41488.0,35.4916,35.4916,35.4103,35.4103,41488.0
2016-02-04 10:45:00,47.95,47.99,47.9,47.91,127972.0,35.4251,35.4546,35.3881,35.3955,127972.0
2016-02-04 10:50:00,47.91,47.96,47.9,47.91,25996.0,35.3955,35.4325,35.3881,35.3955,25996.0
2016-02-04 10:55:00,47.94,48.06,47.94,48.04,17540.0,35.4177,35.5063,35.4177,35.4916,17540.0
2016-02-04 11:00:00,48.06,48.13,48.02,48.02,26400.0,35.5063,35.5581,35.4768,35.4768,26400.0
2016-02-04 11:05:00,47.99,48.01,47.94,47.96,26800.0,35.4546,35.4694,35.4177,35.4325,26800.0
2016-02-04 11:10:00,47.98,48.02,47.95,47.95,29334.0,35.4472,35.4768,35.4251,35.4251,29334.0
2016-02-04 11:15:00,47.96,47.96,47.77,47.79,20718.0,35.4325,35.4325,35.2921,35.3069,20718.0
2016-02-04 11:20:00,47.78,47.79,47.72,47.77,21000.0,35.2995,35.3069,35.2551,35.2921,21000.0
2016-02-04 11:25:00,47.76,47.79,47.74,47.74,20108.0,35.2847,35.3069,35.2699,35.2699,20108.0
2016-02-04 11:30:00,47.74,47.82,47.69,47.8,40758.0,35.2699,35.329,35.233,35.3142,40758.0
2016-02-04 11:35:00,47.79,47.84,47.73,47.74,20862.0,35.3069,35.3438,35.2625,35.2699,20862.0
2016-02-04 11:40:00,47.74,47.76,47.65,47.74,21368.0,35.2699,35.2847,35.2034,35.2699,21368.0
2016-02-04 11:45:00,47.75,47.77,47.68,47.76,25642.0,35.2773,35.2921,35.2256,35.2847,25642.0
2016-02-04 11:50:00,47.75,47.79,47.7,47.76,19200.0,35.2773,35.3069,35.2404,35.2847,19200.0
2016-02-04 11:55:00,47.75,47.86,47.75,47.79,12896.0,35.2773,35.3586,35.2773,35.3069,12896.0
2016-02-04 12:00:00,47.79,47.92,47.77,47.91,17070.0,35.3069,35.4029,35.2921,35.3955,17070.0
2016-02-04 12:05:00,47.91,47.97,47.91,47.95,23942.0,35.3955,35.4398,35.3955,35.4251,23942.0
2016-02-04 12:10:00,47.94,47.94,47.9,47.92,19928.0,35.4177,35.4177,35.3881,35.4029,19928.0
2016-02-04 12:15:00,47.91,47.96,47.87,47.92,36554.0,35.3955,35.4325,35.366,35.4029,36554.0
2016-02-04 12:20:00,47.95,48.08,47.94,48.06,15664.0,35.4251,35.5211,35.4177,35.5063,15664.0
2016-02-04 12:25:00,48.06,48.07,48.02,48.06,19110.0,35.5063,35.5137,35.4768,35.5063,19110.0
2016-02-04 12:30:00,48.05,48.07,48.02,48.02,12796.0,35.4989,35.5137,35.4768,35.4768,12796.0
2016-02-04 12:35:00,48.03,48.03,47.99,47.99,52318.0,35.4842,35.4842,35.4546,35.4546,52318.0
2016-02-04 12:40:00,48.02,48.08,47.99,48.07,36256.0,35.4768,35.5211,35.4546,35.5137,36256.0
2016-02-04 12:45:00,48.08,48.09,48.02,48.02,33850.0,35.5211,35.5285,35.4768,35.4768,33850.0
2016-02-04 12:50:00,48.04,48.06,47.99,48.06,39790.0,35.4916,35.5063,35.4546,35.5063,39790.0
2016-02-04 12:55:00,48.05,48.05,47.99,48.0,19518.0,35.4989,35.4989,35.4546,35.462,19518.0
2016-02-04 13:00:00,48.01,48.09,48.0,48.08,19544.0,35.4694,35.5285,35.462,35.5211,19544.0
2016-02-04 13:05:00,48.09,48.15,48.08,48.14,6430.0,35.5285,35.5728,35.5211,35.5654,6430.0
2016-02-04 13:10:00,48.14,48.17,48.11,48.13,16210.0,35.5654,35.5876,35.5433,35.5581,16210.0
2016-02-04 13:15:00,48.13,48.17,48.13,48.13,13596.0,35.5581,35.5876,35.5581,35.5581,13596.0
2016-02-04 13:20:00,48.13,48.21,48.12,48.21,42088.0,35.5581,35.6172,35.5507,35.6172,42088.0
2016-02-04 13:25:00,48.21,48.32,48.21,48.3,52226.0,35.6172,35.6984,35.6172,35.6836,52226.0
2016-02-04 13:30:00,48.31,48.38,48.29,48.37,62588.0,35.691,35.7427,35.6763,35.7354,62588.0
2016-02-04 13:35:00,48.37,48.4,48.28,48.3,33638.0,35.7354,35.7575,35.6689,35.6836,33638.0
2016-02-04 13:40:00,48.29,48.3,48.18,48.18,9062.0,35.6763,35.6836,35.595,35.595,9062.0
2016-02-04 13:45:00,48.18,48.18,48.08,48.09,24828.0,35.595,35.595,35.5211,35.5285,24828.0
2016-02-04 13:50:00,48.08,48.1,48.04,48.08,98122.0,35.5211,35.5359,35.4916,35.5211,98122.0
2016-02-04 13:55:00,48.09,48.12,48.07,48.1,11906.0,35.5285,35.5507,35.5137,35.5359,11906.0
2016-02-04 14:00:00,48.12,48.13,48.07,48.07,25310.0,35.5507,35.5581,35.5137,35.5137,25310.0
2016-02-04 14:05:00,48.05,48.08,48.02,48.02,21082.0,35.4989,35.5211,35.4768,35.4768,21082.0
2016-02-04 14:10:00,48.02,48.06,48.01,48.06,12084.0,35.4768,35.5063,35.4694,35.5063,12084.0
2016-02-04 14:15:00,48.06,48.1,48.05,48.09,17488.0,35.5063,35.5359,35.4989,35.5285,17488.0
2016-02-04 14:20:00,48.08,48.1,48.06,48.08,17374.0,35.5211,35.5359,35.5063,35.5211,17374.0
2016-02-04 14:25:00,48.09,48.11,47.99,47.99,37528.0,35.5285,35.5433,35.4546,35.4546,37528.0
2016-02-04 14:30:00,47.97,48.01,47.94,47.95,24080.0,35.4398,35.4694,35.4177,35.4251,24080.0
2016-02-04 14:35:00,47.95,47.96,47.82,47.85,29426.0,35.4251,35.4325,35.329,35.3512,29426.0
2016-02-04 14:40:00,47.85,47.87,47.82,47.82,16198.0,35.3512,35.366,35.329,35.329,16198.0
2016-02-04 14:45:00,47.82,47.85,47.81,47.85,28698.0,35.329,35.3512,35.3216,35.3512,28698.0
2016-02-04 14:50:00,47.85,47.85,47.76,47.76,22802.0,35.3512,35.3512,35.2847,35.2847,22802.0
2016-02-04 14:55:00,47.77,47.84,47.76,47.82,26000.0,35.2921,35.3438,35.2847,35.329,26000.0
2016-02-04 15:00:00,47.82,47.84,47.79,47.8,36370.0,35.329,35.3438,35.3069,35.3142,36370.0
2016-02-04 15:05:00,47.8,47.81,47.72,47.74,40876.0,35.3142,35.3216,35.2551,35.2699,40876.0
2016-02-04 15:10:00,47.74,47.76,47.72,47.74,40962.0,35.2699,35.2847,35.2551,35.2699,40962.0
2016-02-04 15:15:00,47.74,47.75,47.67,47.67,33178.0,35.2699,35.2773,35.2182,35.2182,33178.0
2016-02-04 15:20:00,47.68,47.72,47.68,47.7,23350.0,35.2256,35.2551,35.2256,35.2404,23350.0
2016-02-04 15:25:00,47.7,47.72,47.6,47.6,33318.0,35.2404,35.2551,35.1665,35.1665,33318.0
2016-02-04 15:30:00,47.61,47.66,47.6,47.62,44874.0,35.1739,35.2108,35.1665,35.1813,44874.0
2016-02-04 15:35:00,47.62,47.69,47.62,47.69,43942.0,35.1813,35.233,35.1813,35.233,43942.0
2016-02-04 15:40:00,47.69,47.72,47.63,47.63,85094.0,35.233,35.2551,35.1887,35.1887,85094.0
2016-02-04 15:45:00,47.64,47.67,47.62,47.64,112670.0,35.196,35.2182,35.1813,35.196,112670.0
2016-02-04 15:50:00,47.65,47.67,47.63,47.64,135730.0,35.2034,35.2182,35.1887,35.196,135730.0
2016-02-04 15:55:00,47.64,47.69,47.63,47.66,255990.0,35.196,35.233,35.1887,35.2108,255990.0
2016-02-05 09:30:00,47.49,47.82,47.25,47.35,25486.0,35.0852,35.329,34.9079,34.9818,25486.0
2016-02-05 09:35:00,47.29,47.35,47.24,47.24,11952.0,34.9375,34.9818,34.9005,34.9005,11952.0
2016-02-05 09:40:00,47.23,47.23,47.04,47.1,40020.0,34.8931,34.8931,34.7528,34.7971,40020.0
2016-02-05 09:45:00,47.08,47.3,47.06,47.3,15128.0,34.7823,34.9449,34.7675,34.9449,15128.0
2016-02-05 09:50:00,47.29,47.31,47.14,47.17,23200.0,34.9375,34.9522,34.8266,34.8488,23200.0
2016-02-05 09:55:00,47.17,47.35,47.17,47.35,23200.0,34.8488,34.9818,34.8488,34.9818,23200.0
2016-02-05 10:00:00,47.35,47.45,47.34,47.42,21030.0,34.9818,35.0557,34.9744,35.0335,21030.0
2016-02-05 10:05:00,47.42,47.52,47.38,47.46,34222.0,35.0335,35.1074,35.004,35.0631,34222.0
2016-02-05 10:10:00,47.47,47.63,47.47,47.59,22052.0,35.0704,35.1887,35.0704,35.1591,22052.0
2016-02-05 10:15:00,47.59,47.71,47.58,47.71,21008.0,35.1591,35.2478,35.1517,35.2478,21008.0
2016-02-05 10:20:00,47.71,47.73,47.55,47.56,25646.0,35.2478,35.2625,35.1296,35.1369,25646.0
2016-02-05 10:25:00,47.57,47.6,47.51,47.52,15900.0,35.1443,35.1665,35.1,35.1074,15900.0
2016-02-05 10:30:00,47.52,47.55,47.41,47.45,14622.0,35.1074,35.1296,35.0261,35.0557,14622.0
2016-02-05 10:35:00,47.43,47.49,47.42,47.49,9664.0,35.0409,35.0852,35.0335,35.0852,9664.0
2016-02-05 10:40:00,47.45,47.48,47.41,47.45,14600.0,35.0557,35.0778,35.0261,35.0557,14600.0
2016-02-05 10:45:00,47.43,47.52,47.41,47.49,11574.0,35.0409,35.1074,35.0261,35.0852,11574.0
2016-02-05 10:50:00,47.5,47.5,47.38,47.4,16364.0,35.0926,35.0926,35.004,35.0187,16364.0
2016-02-05 10:55:00,47.42,47.54,47.42,47.47,9940.0,35.0335,35.1222,35.0335,35.0704,9940.0
2016-02-05 11:00:00,47.49,47.51,47.43,47.49,7952.0,35.0852,35.1,35.0409,35.0852,7952.0
2016-02-05 11:05:00,47.49,47.5,47.44,47.46,32398.0,35.0852,35.0926,35.0483,35.0631,32398.0
2016-02-05 11:10:00,47.45,47.51,47.4,47.46,32696.0,35.0557,35.1,35.0187,35.0631,32696.0
2016-02-05 11:15:00,47.49,47.5,47.35,47.36,31138.0,35.0852,35.0926,34.9818,34.9892,31138.0
2016-02-05 11:20:00,47.37,47.48,47.37,47.4,12600.0,34.9966,35.0778,34.9966,35.0187,12600.0
2016-02-05 11:25:00,47.43,47.48,47.35,47.46,14698.0,35.0409,35.0778,34.9818,35.0631,14698.0
2016-02-05 11:30:00,47.44,47.49,47.38,47.42,22196.0,35.0483,35.0852,35.004,35.0335,22196.0
2016-02-05 11:35:00,47.43,47.45,47.36,47.41,29086.0,35.0409,35.0557,34.9892,35.0261,29086.0
2016-02-05 11:40:00,47.41,47.45,47.29,47.29,23632.0,35.0261,35.0557,34.9375,34.9375,23632.0
2016-02-05 11:45:00,47.31,47.39,47.29,47.39,20592.0,34.9522,35.0113,34.9375,35.0113,20592.0
2016-02-05 11:50:00,47.4,47.47,47.38,47.47,16788.0,35.0187,35.0704,35.004,35.0704,16788.0
2016-02-05 11:55:00,47.47,47.47,47.35,47.39,27220.0,35.0704,35.0704,34.9818,35.0113,27220.0
2016-02-05 12:00:00,47.4,47.41,47.27,47.33,25368.0,35.0187,35.0261,34.9227,34.967,25368.0
2016-02-05 12:05:00,47.34,47.38,47.27,47.28,8118.0,34.9744,35.004,34.9227,34.9301,8118.0
2016-02-05 12:10:00,47.32,47.33,47.26,47.3,13920.0,34.9596,34.967,34.9153,34.9449,13920.0
2016-02-05 12:15:00,47.32,47.35,47.28,47.28,20732.0,34.9596,34.9818,34.9301,34.9301,20732.0
2016-02-05 12:20:00,47.29,47.37,47.27,47.35,18278.0,34.9375,34.9966,34.9227,34.9818,18278.0
2016-02-05 12:25:00,47.35,47.36,47.27,47.3,11574.0,34.9818,34.9892,34.9227,34.9449,11574.0
2016-02-05 12:30:00,47.3,47.33,47.29,47.32,22504.0,34.9449,34.967,34.9375,34.9596,22504.0
2016-02-05 12:35:00,47.33,47.33,47.22,47.25,60584.0,34.967,34.967,34.8858,34.9079,60584.0
2016-02-05 12:40:00,47.24,47.35,47.22,47.35,7808.0,34.9005,34.9818,34.8858,34.9818,7808.0
2016-02-05 12:45:00,47.38,47.4,47.36,47.4,7972.0,35.004,35.0187,34.9892,35.0187,7972.0
2016-02-05 12:50:00,47.39,47.41,47.37,47.37,11600.0,35.0113,35.0261,34.9966,34.9966,11600.0
2016-02-05 12:55:00,47.38,47.41,47.32,47.38,9400.0,35.004,35.0261,34.9596,35.004,9400.0
2016-02-05 13:00:00,47.39,47.39,47.34,47.39,7600.0,35.0113,35.0113,34.9744,35.0113,7600.0
2016-02-05 13:05:00,47.38,47.44,47.38,47.44,6464.0,35.004,35.0483,35.004,35.0483,6464.0
2016-02-05 13:10:00,47.43,47.45,47.41,47.41,8048.0,35.0409,35.0557,35.0261,35.0261,8048.0
2016-02-05 13:15:00,47.42,47.46,47.4,47.42,11066.0,35.0335,35.0631,35.0187,35.0335,11066.0
2016-02-05 13:20:00,47.42,47.48,47.41,47.48,8050.0,35.0335,35.0778,35.0261,35.0778,8050.0
2016-02-05 13:25:00,47.48,47.52,47.46,47.52,9790.0,35.0778,35.1074,35.0631,35.1074,9790.0
2016-02-05 13:30:00,47.51,47.52,47.49,47.49,12880.0,35.1,35.1074,35.0852,35.0852,12880.0
2016-02-05 13:35:00,47.5,47.51,47.46,47.47,9690.0,35.0926,35.1,35.0631,35.0704,9690.0
2016-02-05 13:40:00,47.46,47.47,47.41,47.41,7200.0,35.0631,35.0704,35.0261,35.0261,7200.0
2016-02-05 13:45:00,47.42,47.43,47.38,47.38,4000.0,35.0335,35.0409,35.004,35.004,4000.0
2016-02-05 13:50:00,47.4,47.44,47.38,47.44,7400.0,35.0187,35.0483,35.004,35.0483,7400.0
2016-02-05 13:55:00,47.43,47.49,47.42,47.49,15794.0,35.0409,35.0852,35.0335,35.0852,15794.0
2016-02-05 14:00:00,47.5,47.53,47.49,47.52,19224.0,35.0926,35.1148,35.0852,35.1074,19224.0
2016-02-05 14:05:00,47.53,47.56,47.49,47.56,19138.0,35.1148,35.1369,35.0852,35.1369,19138.0
2016-02-05 14:10:00,47.55,47.56,47.5,47.55,11880.0,35.1296,35.1369,35.0926,35.1296,11880.0
2016-02-05 14:15:00,47.57,47.64,47.56,47.64,16622.0,35.1443,35.196,35.1369,35.196,16622.0
2016-02-05 14:20:00,47.63,47.67,47.62,47.66,10708.0,35.1887,35.2182,35.1813,35.2108,10708.0
2016-02-05 14:25:00,47.67,47.72,47.67,47.7,17248.0,35.2182,35.2551,35.2182,35.2404,17248.0
2016-02-05 14:30:00,47.71,47.74,47.69,47.72,21338.0,35.2478,35.2699,35.233,35.2551,21338.0
2016-02-05 14:35:00,47.71,47.71,47.63,47.64,12984.0,35.2478,35.2478,35.1887,35.196,12984.0
2016-02-05 14:40:00,47.64,47.67,47.62,47.62,12644.0,35.196,35.2182,35.1813,35.1813,12644.0
2016-02-05 14:45:00,47.62,47.66,47.61,47.63,25630.0,35.1813,35.2108,35.1739,35.1887,25630.0
2016-02-05 14:50:00,47.62,47.63,47.6,47.62,21250.0,35.1813,35.1887,35.1665,35.1813,21250.0
2016-02-05 14:55:00,47.63,47.64,47.58,47.6,12502.0,35.1887,35.196,35.1517,35.1665,12502.0
2016-02-05 15:00:00,47.59,47.59,47.52,47.52,15070.0,35.1591,35.1591,35.1074,35.1074,15070.0
2016-02-05 15:05:00,47.52,47.56,47.52,47.56,10494.0,35.1074,35.1369,35.1074,35.1369,10494.0
2016-02-05 15:10:00,47.56,47.58,47.52,47.52,29080.0,35.1369,35.1517,35.1074,35.1074,29080.0
2016-02-05 15:15:00,47.52,47.55,47.49,47.54,66558.0,35.1074,35.1296,35.0852,35.1222,66558.0
2016-02-05 15:20:00,47.54,47.62,47.53,47.62,21958.0,35.1222,35.1813,35.1148,35.1813,21958.0
2016-02-05 15:25:00,47.62,47.68,47.6,47.67,40742.0,35.1813,35.2256,35.1665,35.2182,40742.0
2016-02-05 15:30:00,47.67,47.69,47.65,47.65,36040.0,35.2182,35.233,35.2034,35.2034,36040.0
2016-02-05 15:35:00,47.66,47.67,47.63,47.63,38150.0,35.2108,35.2182,35.1887,35.1887,38150.0
2016-02-05 15:40:00,47.63,47.65,47.62,47.63,76874.0,35.1887,35.2034,35.1813,35.1887,76874.0
2016-02-05 15:45:00,47.62,47.65,47.57,47.62,73620.0,35.1813,35.2034,35.1443,35.1813,73620.0
2016-02-05 15:50:00,47.6,47.62,47.55,47.56,65594.0,35.1665,35.1813,35.1296,35.1369,65594.0
2016-02-05 15:55:00,47.55,47.59,47.51,47.54,197926.0,35.1296,35.1591,35.1,35.1222,197926.0
2016-02-08 09:30:00,47.44,47.65,47.12,47.59,37602.0,35.0483,35.2034,34.8119,35.1591,37602.0
2016-02-08 09:35:00,47.38,47.38,46.99,46.99,26072.0,35.004,35.004,34.7158,34.7158,26072.0
2016-02-08 09:40:00,46.91,47.16,46.81,46.98,29882.0,34.6567,34.8414,34.5828,34.7084,29882.0
2016-02-08 09:45:00,47.01,47.13,46.99,46.99,12014.0,34.7306,34.8193,34.7158,34.7158,12014.0
2016-02-08 09:50:00,46.99,47.0,46.82,46.88,22646.0,34.7158,34.7232,34.5902,34.6346,22646.0
2016-02-08 09:55:00,46.85,47.01,46.85,46.91,13846.0,34.6124,34.7306,34.6124,34.6567,13846.0
2016-02-08 10:00:00,46.83,46.94,46.83,46.88,28888.0,34.5976,34.6789,34.5976,34.6346,28888.0
2016-02-08 10:05:00,46.89,46.92,46.85,46.91,69842.0,34.6419,34.6641,34.6124,34.6567,69842.0
2016-02-08 10:10:00,46.94,46.95,46.82,46.84,23856.0,34.6789,34.6863,34.5902,34.605,23856.0
2016-02-08 10:15:00,46.84,46.87,46.69,46.77,14046.0,34.605,34.6272,34.4942,34.5533,14046.0
2016-02-08 10:20:00,46.74,46.8,46.69,46.7,19708.0,34.5311,34.5755,34.4942,34.5016,19708.0
2016-02-08 10:25:00,46.72,46.76,46.65,46.76,8300.0,34.5164,34.5459,34.4646,34.5459,8300.0
2016-02-08 10:30:00,46.75,46.97,46.75,46.97,13788.0,34.5385,34.7011,34.5385,34.7011,13788.0
2016-02-08 10:35:00,46.97,47.0,46.91,46.91,12976.0,34.7011,34.7232,34.6567,34.6567,12976.0
2016-02-08 10:40:00,46.89,46.92,46.79,46.92,10300.0,34.6419,34.6641,34.5681,34.6641,10300.0
2016-02-08 10:45:00,46.96,46.97,46.89,46.93,13014.0,34.6937,34.7011,34.6419,34.6715,13014.0
2016-02-08 10:50:00,46.88,46.96,46.87,46.94,9364.0,34.6346,34.6937,34.6272,34.6789,9364.0
2016-02-08 10:55:00,46.96,46.96,46.86,46.92,12944.0,34.6937,34.6937,34.6198,34.6641,12944.0
2016-02-08 11:00:00,46.94,46.95,46.79,46.86,12298.0,34.6789,34.6863,34.5681,34.6198,12298.0
2016-02-08 11:05:00,46.89,46.91,46.78,46.78,18692.0,34.6419,34.6567,34.5607,34.5607,18692.0
2016-02-08 11:10:00,46.8,46.81,46.74,46.8,17640.0,34.5755,34.5828,34.5311,34.5755,17640.0
2016-02-08 11:15:00,46.78,46.85,46.74,46.83,9362.0,34.5607,34.6124,34.5311,34.5976,9362.0
2016-02-08 11:20:00,46.82,46.82,46.73,46.74,9780.0,34.5902,34.5902,34.5237,34.5311,9780.0
2016-02-08 11:25:00,46.71,46.76,46.71,46.73,10800.0,34.509,34.5459,34.509,34.5237,10800.0
2016-02-08 11:30:00,46.71,46.73,46.63,46.65,8600.0,34.509,34.5237,34.4499,34.4646,8600.0
2016-02-08 11:35:00,46.64,46.65,46.54,46.54,6814.0,34.4573,34.4646,34.3834,34.3834,6814.0
2016-02-08 11:40:00,46.54,46.59,46.52,46.56,15400.0,34.3834,34.4203,34.3686,34.3981,15400.0
2016-02-08 11:45:00,46.57,46.61,46.55,46.57,11900.0,34.4055,34.4351,34.3908,34.4055,11900.0
2016-02-08 11:50:00,46.57,46.65,46.57,46.63,22136.0,34.4055,34.4646,34.4055,34.4499,22136.0
2016-02-08 11:55:00,46.65,46.69,46.63,46.63,7828.0,34.4646,34.4942,34.4499,34.4499,7828.0
2016-02-08 12:00:00,46.64,46.72,46.64,46.7,14194.0,34.4573,34.5164,34.4573,34.5016,14194.0
2016-02-08 12:05:00,46.69,46.76,46.69,46.74,8814.0,34.4942,34.5459,34.4942,34.5311,8814.0
2016-02-08 12:10:00,46.77,46.85,46.75,46.84,19476.0,34.5533,34.6124,34.5385,34.605,19476.0
2016-02-08 12:15:00,46.85,46.91,46.84,46.88,31570.0,34.6124,34.6567,34.605,34.6346,31570.0
2016-02-08 12:20:00,46.9,46.97,46.87,46.97,24600.0,34.6493,34.7011,34.6272,34.7011,24600.0
2016-02-08 12:25:00,46.97,46.98,46.88,46.94,12914.0,34.7011,34.7084,34.6346,34.6789,12914.0
2016-02-08 12:30:00,46.95,47.06,46.95,47.02,40804.0,34.6863,34.7675,34.6863,34.738,40804.0
2016-02-08 12:35:00,47.04,47.1,47.03,47.04,12592.0,34.7528,34.7971,34.7454,34.7528,12592.0
2016-02-08 12:40:00,47.04,47.08,47.02,47.08,10856.0,34.7528,34.7823,34.738,34.7823,10856.0
2016-02-08 12:45:00,47.09,47.16,47.08,47.14,18820.0,34.7897,34.8414,34.7823,34.8266,18820.0
2016-02-08 12:50:00,47.15,47.21,47.15,47.21,85588.0,34.834,34.8784,34.834,34.8784,85588.0
2016-02-08 12:55:00,47.2,47.24,47.17,47.24,25440.0,34.871,34.9005,34.8488,34.9005,25440.0
2016-02-08 13:00:00,47.25,47.27,47.18,47.19,38564.0,34.9079,34.9227,34.8562,34.8636,38564.0
2016-02-08 13:05:00,47.2,47.27,47.2,47.27,9156.0,34.871,34.9227,34.871,34.9227,9156.0
2016-02-08 13:10:00,47.27,47.29,47.23,47.25,18734.0,34.9227,34.9375,34.8931,34.9079,18734.0
2016-02-08 13:15:00,47.24,47.28,47.23,47.26,11600.0,34.9005,34.9301,34.8931,34.9153,11600.0
2016-02-08 13:20:00,47.26,47.27,47.23,47.24,17780.0,34.9153,34.9227,34.8931,34.9005,17780.0
2016-02-08 13:25:00,47.24,47.27,47.23,47.26,17000.0,34.9005,34.9227,34.8931,34.9153,17000.0
2016-02-08 13:30:00,47.28,47.31,47.24,47.25,14948.0,34.9301,34.9522,34.9005,34.9079,14948.0
2016-02-08 13:35:00,47.26,47.28,47.24,47.24,11902.0,34.9153,34.9301,34.9005,34.9005,11902.0
2016-02-08 13:40:00,47.24,47.25,47.22,47.24,15700.0,34.9005,34.9079,34.8858,34.9005,15700.0
2016-02-08 13:45:00,47.23,47.24,47.21,47.23,21120.0,34.8931,34.9005,34.8784,34.8931,21120.0
2016-02-08 13:50:00,47.24,47.24,47.19,47.21,21218.0,34.9005,34.9005,34.8636,34.8784,21218.0
2016-02-08 13:55:00,47.2,47.23,47.19,47.21,20700.0,34.871,34.8931,34.8636,34.8784,20700.0
2016-02-08 14:00:00,47.21,47.27,47.21,47.27,25030.0,34.8784,34.9227,34.8784,34.9227,25030.0
2016-02-08 14:05:00,47.26,47.26,47.22,47.23,10500.0,34.9153,34.9153,34.8858,34.8931,10500.0
2016-02-08 14:10:00,47.23,47.31,47.23,47.31,41334.0,34.8931,34.9522,34.8931,34.9522,41334.0
2016-02-08 14:15:00,47.31,47.37,47.31,47.34,21428.0,34.9522,34.9966,34.9522,34.9744,21428.0
2016-02-08 14:20:00,47.35,47.4,47.32,47.38,19830.0,34.9818,35.0187,34.9596,35.004,19830.0
2016-02-08 14:25:00,47.37,47.47,47.37,47.44,21342.0,34.9966,35.0704,34.9966,35.0483,21342.0
2016-02-08 14:30:00,47.43,47.45,47.28,47.34,10770.0,35.0409,35.0557,34.9301,34.9744,10770.0
2016-02-08 14:35:00,47.34,47.38,47.33,47.36,17122.0,34.9744,35.004,34.967,34.9892,17122.0
2016-02-08 14:40:00,47.35,47.43,47.35,47.39,27846.0,34.9818,35.0409,34.9818,35.0113,27846.0
2016-02-08 14:45:00,47.39,47.44,47.39,47.42,18772.0,35.0113,35.0483,35.0113,35.0335,18772.0
2016-02-08 14:50:00,47.4,47.48,47.4,47.47,62736.0,35.0187,35.0778,35.0187,35.0704,62736.0
2016-02-08 14:55:00,47.48,47.49,47.41,47.41,20696.0,35.0778,35.0852,35.0261,35.0261,20696.0
2016-02-08 15:00:00,47.41,47.42,47.37,47.38,30026.0,35.0261,35.0335,34.9966,35.004,30026.0
2016-02-08 15:05:00,47.39,47.44,47.35,47.39,32920.0,35.0113,35.0483,34.9818,35.0113,32920.0
2016-02-08 15:10:00,47.38,47.49,47.38,47.47,32884.0,35.004,35.0852,35.004,35.0704,32884.0
2016-02-08 15:15:00,47.46,47.51,47.44,47.45,47770.0,35.0631,35.1,35.0483,35.0557,47770.0
2016-02-08 15:20:00,47.46,47.49,47.44,47.45,29856.0,35.0631,35.0852,35.0483,35.0557,29856.0
2016-02-08 15:25:00,47.46,47.49,47.4,47.41,28894.0,35.0631,35.0852,35.0187,35.0261,28894.0
2016-02-08 15:30:00,47.41,47.45,47.38,47.45,44556.0,35.0261,35.0557,35.004,35.0557,44556.0
2016-02-08 15:35:00,47.44,47.45,47.4,47.43,41300.0,35.0483,35.0557,35.0187,35.0409,41300.0
2016-02-08 15:40:00,47.43,47.49,47.41,47.42,30656.0,35.0409,35.0852,35.0261,35.0335,30656.0
2016-02-08 15:45:00,47.44,47.53,47.43,47.48,53580.0,35.0483,35.1148,35.0409,35.0778,53580.0
2016-02-08 15:50:00,47.46,47.49,47.44,47.47,62544.0,35.0631,35.0852,35.0483,35.0704,62544.0
2016-02-08 15:55:00,47.46,47.58,47.46,47.56,135534.0,35.0631,35.1517,35.0631,35.1369,135534.0
2016-02-09 09:30:00,47.38,47.94,47.01,47.83,27736.0,35.004,35.4177,34.7306,35.3364,27736.0
2016-02-09 09:35:00,47.76,48.24,47.67,48.19,26498.0,35.2847,35.6393,35.2182,35.6024,26498.0
2016-02-09 09:40:00,48.15,48.23,47.81,47.93,31524.0,35.5728,35.6319,35.3216,35.4103,31524.0
2016-02-09 09:45:00,47.93,48.14,47.93,48.06,15654.0,35.4103,35.5654,35.4103,35.5063,15654.0
2016-02-09 09:50:00,48.04,48.05,47.74,47.81,17520.0,35.4916,35.4989,35.2699,35.3216,17520.0
2016-02-09 09:55:00,47.8,48.09,47.8,48.09,13714.0,35.3142,35.5285,35.3142,35.5285,13714.0
2016-02-09 10:00:00,48.09,48.2,48.07,48.15,30920.0,35.5285,35.6098,35.5137,35.5728,30920.0
2016-02-09 10:05:00,48.18,48.21,48.08,48.09,31540.0,35.595,35.6172,35.5211,35.5285,31540.0
2016-02-09 10:10:00,48.1,48.13,48.01,48.1,32742.0,35.5359,35.5581,35.4694,35.5359,32742.0
2016-02-09 10:15:00,48.12,48.13,48.0,48.01,105900.0,35.5507,35.5581,35.462,35.4694,105900.0
2016-02-09 10:20:00,48.0,48.0,47.88,47.93,46514.0,35.462,35.462,35.3734,35.4103,46514.0
2016-02-09 10:25:00,47.95,47.96,47.87,47.91,19000.0,35.4251,35.4325,35.366,35.3955,19000.0
2016-02-09 10:30:00,47.92,47.98,47.91,47.92,34334.0,35.4029,35.4472,35.3955,35.4029,34334.0
2016-02-09 10:35:00,47.91,47.96,47.82,47.86,32068.0,35.3955,35.4325,35.329,35.3586,32068.0
2016-02-09 10:40:00,47.88,47.96,47.76,47.77,29238.0,35.3734,35.4325,35.2847,35.2921,29238.0
2016-02-09 10:45:00,47.77,47.9,47.73,47.85,22092.0,35.2921,35.3881,35.2625,35.3512,22092.0
2016-02-09 10:50:00,47.88,47.9,47.73,47.75,28906.0,35.3734,35.3881,35.2625,35.2773,28906.0
2016-02-09 10:55:00,47.76,47.83,47.69,47.72,17380.0,35.2847,35.3364,35.233,35.2551,17380.0
2016-02-09 11:00:00,47.69,47.75,47.66,47.68,30228.0,35.233,35.2773,35.2108,35.2256,30228.0
2016-02-09 11:05:00,47.69,47.81,47.68,47.79,14652.0,35.233,35.3216,35.2256,35.3069,14652.0
2016-02-09 11:10:00,47.78,47.89,47.74,47.89,13282.0,35.2995,35.3807,35.2699,35.3807,13282.0
2016-02-09 11:15:00,47.92,47.92,47.77,47.77,13634.0,35.4029,35.4029,35.2921,35.2921,13634.0
2016-02-09 11:20:00,47.8,47.86,47.78,47.85,14660.0,35.3142,35.3586,35.2995,35.3512,14660.0
2016-02-09 11:25:00,47.82,47.87,47.79,47.79,17878.0,35.329,35.366,35.3069,35.3069,17878.0
2016-02-09 11:30:00,47.78,47.86,47.74,47.79,20832.0,35.2995,35.3586,35.2699,35.3069,20832.0
2016-02-09 11:35:00,47.79,47.8,47.72,47.76,30000.0,35.3069,35.3142,35.2551,35.2847,30000.0
2016-02-09 11:40:00,47.75,47.82,47.7,47.76,81494.0,35.2773,35.329,35.2404,35.2847,81494.0
2016-02-09 11:45:00,47.74,47.74,47.67,47.69,17640.0,35.2699,35.2699,35.2182,35.233,17640.0
2016-02-09 11:50:00,47.69,47.77,47.63,47.65,15276.0,35.233,35.2921,35.1887,35.2034,15276.0
2016-02-09 11:55:00,47.63,47.74,47.6,47.61,16750.0,35.1887,35.2699,35.1665,35.1739,16750.0
2016-02-09 12:00:00,47.63,47.73,47.62,47.72,29446.0,35.1887,35.2625,35.1813,35.2551,29446.0
2016-02-09 12:05:00,47.72,47.82,47.71,47.82,5060.0,35.2551,35.329,35.2478,35.329,5060.0
2016-02-09 12:10:00,47.83,47.85,47.79,47.79,6450.0,35.3364,35.3512,35.3069,35.3069,6450.0
2016-02-09 12:15:00,47.79,47.81,47.77,47.79,7852.0,35.3069,35.3216,35.2921,35.3069,7852.0
2016-02-09 12:20:00,47.8,47.85,47.79,47.83,13198.0,35.3142,35.3512,35.3069,35.3364,13198.0
2016-02-09 12:25:00,47.85,47.91,47.82,47.88,7314.0,35.3512,35.3955,35.329,35.3734,7314.0
2016-02-09 12:30:00,47.88,47.9,47.85,47.88,9004.0,35.3734,35.3881,35.3512,35.3734,9004.0
2016-02-09 12:35:00,47.88,47.96,47.88,47.92,8930.0,35.3734,35.4325,35.3734,35.4029,8930.0
2016-02-09 12:40:00,47.94,47.97,47.9,47.93,15964.0,35.4177,35.4398,35.3881,35.4103,15964.0
2016-02-09 12:45:00,47.91,47.96,47.9,47.93,4666.0,35.3955,35.4325,35.3881,35.4103,4666.0
2016-02-09 12:50:00,47.93,48.02,47.93,47.99,11300.0,35.4103,35.4768,35.4103,35.4546,11300.0
2016-02-09 12:55:00,48.01,48.06,47.99,48.06,8406.0,35.4694,35.5063,35.4546,35.5063,8406.0
2016-02-09 13:00:00,48.06,48.06,48.01,48.04,7638.0,35.5063,35.5063,35.4694,35.4916,7638.0
2016-02-09 13:05:00,48.05,48.05,47.98,47.98,6192.0,35.4989,35.4989,35.4472,35.4472,6192.0
2016-02-09 13:10:00,47.94,47.94,47.86,47.88,10088.0,35.4177,35.4177,35.3586,35.3734,10088.0
2016-02-09 13:15:00,47.86,47.87,47.82,47.87,7908.0,35.3586,35.366,35.329,35.366,7908.0
2016-02-09 13:20:00,47.86,47.9,47.84,47.84,16546.0,35.3586,35.3881,35.3438,35.3438,16546.0
2016-02-09 13:25:00,47.83,47.85,47.82,47.84,7370.0,35.3364,35.3512,35.329,35.3438,7370.0
2016-02-09 13:30:00,47.85,47.92,47.85,47.92,12478.0,35.3512,35.4029,35.3512,35.4029,12478.0
2016-02-09 13:35:00,47.91,47.93,47.87,47.88,5646.0,35.3955,35.4103,35.366,35.3734,5646.0
2016-02-09 13:40:00,47.89,47.95,47.88,47.95,6670.0,35.3807,35.4251,35.3734,35.4251,6670.0
2016-02-09 13:45:00,47.96,47.98,47.93,47.95,5692.0,35.4325,35.4472,35.4103,35.4251,5692.0
2016-02-09 13:50:00,47.95,47.95,47.91,47.94,5154.0,35.4251,35.4251,35.3955,35.4177,5154.0
2016-02-09 13:55:00,47.95,47.99,47.94,47.97,8584.0,35.4251,35.4546,35.4177,35.4398,8584.0
2016-02-09 14:00:00,47.98,47.98,47.95,47.95,6404.0,35.4472,35.4472,35.4251,35.4251,6404.0
2016-02-09 14:05:00,47.96,48.07,47.96,48.03,19300.0,35.4325,35.5137,35.4325,35.4842,19300.0
2016-02-09 14:10:00,48.06,48.06,48.0,48.01,7500.0,35.5063,35.5063,35.462,35.4694,7500.0
2016-02-09 14:15:00,48.02,48.06,48.02,48.02,13136.0,35.4768,35.5063,35.4768,35.4768,13136.0
2016-02-09 14:20:00,48.03,48.04,47.98,47.99,11498.0,35.4842,35.4916,35.4472,35.4546,11498.0
2016-02-09 14:25:00,48.01,48.01,47.93,47.95,10838.0,35.4694,35.4694,35.4103,35.4251,10838.0
2016-02-09 14:30:00,47.97,48.06,47.97,48.04,9210.0,35.4398,35.5063,35.4398,35.4916,9210.0
2016-02-09 14:35:00,48.05,48.06,48.03,48.04,14030.0,35.4989,35.5063,35.4842,35.4916,14030.0
2016-02-09 14:40:00,48.04,48.1,48.01,48.09,19420.0,35.4916,35.5359,35.4694,35.5285,19420.0
2016-02-09 14:45:00,48.08,48.09,48.05,48.08,18088.0,35.5211,35.5285,35.4989,35.5211,18088.0
2016-02-09 14:50:00,48.07,48.1,48.07,48.08,16872.0,35.5137,35.5359,35.5137,35.5211,16872.0
2016-02-09 14:55:00,48.08,48.13,48.06,48.12,26410.0,35.5211,35.5581,35.5063,35.5507,26410.0
2016-02-09 15:00:00,48.1,48.19,48.1,48.19,16800.0,35.5359,35.6024,35.5359,35.6024,16800.0
2016-02-09 15:05:00,48.18,48.3,48.15,48.23,28344.0,35.595,35.6836,35.5728,35.6319,28344.0
2016-02-09 15:10:00,48.23,48.27,48.2,48.23,21956.0,35.6319,35.6615,35.6098,35.6319,21956.0
2016-02-09 15:15:00,48.21,48.24,48.19,48.21,20928.0,35.6172,35.6393,35.6024,35.6172,20928.0
2016-02-09 15:20:00,48.21,48.24,48.15,48.15,24460.0,35.6172,35.6393,35.5728,35.5728,24460.0
2016-02-09 15:25:00,48.13,48.16,48.07,48.09,20364.0,35.5581,35.5802,35.5137,35.5285,20364.0
2016-02-09 15:30:00,48.07,48.11,48.04,48.06,27038.0,35.5137,35.5433,35.4916,35.5063,27038.0
2016-02-09 15:35:00,48.05,48.13,48.05,48.09,23832.0,35.4989,35.5581,35.4989,35.5285,23832.0
2016-02-09 15:40:00,48.09,48.13,48.01,48.06,35330.0,35.5285,35.5581,35.4694,35.5063,35330.0
2016-02-09 15:45:00,48.07,48.08,48.03,48.04,34584.0,35.5137,35.5211,35.4842,35.4916,34584.0
2016-02-09 15:50:00,48.04,48.09,47.97,48.04,98760.0,35.4916,35.5285,35.4398,35.4916,98760.0
2016-02-09 15:55:00,48.05,48.05,47.95,47.96,358108.0,35.4989,35.4989,35.4251,35.4325,358108.0
2016-02-10 09:30:00,47.72,48.32,47.72,48.08,28174.0,35.2551,35.6984,35.2551,35.5211,28174.0
2016-02-10 09:35:00,47.92,47.99,47.82,47.92,13314.0,35.4029,35.4546,35.329,35.4029,13314.0
2016-02-10 09:40:00,47.92,48.0,47.87,47.93,27140.0,35.4029,35.462,35.366,35.4103,27140.0
2016-02-10 09:45:00,47.93,47.96,47.76,47.76,34502.0,35.4103,35.4325,35.2847,35.2847,34502.0
2016-02-10 09:50:00,47.74,47.88,47.74,47.86,23414.0,35.2699,35.3734,35.2699,35.3586,23414.0
2016-02-10 09:55:00,47.85,47.92,47.84,47.87,32164.0,35.3512,35.4029,35.3438,35.366,32164.0
2016-02-10 10:00:00,47.88,47.98,47.77,47.85,29870.0,35.3734,35.4472,35.2921,35.3512,29870.0
2016-02-10 10:05:00,47.85,47.85,47.76,47.81,30492.0,35.3512,35.3512,35.2847,35.3216,30492.0
2016-02-10 10:10:00,47.81,47.83,47.68,47.81,38224.0,35.3216,35.3364,35.2256,35.3216,38224.0
2016-02-10 10:15:00,47.84,47.98,47.83,47.85,14816.0,35.3438,35.4472,35.3364,35.3512,14816.0
2016-02-10 10:20:00,47.84,47.92,47.82,47.88,22440.0,35.3438,35.4029,35.329,35.3734,22440.0
2016-02-10 10:25:00,47.9,48.01,47.81,47.94,34206.0,35.3881,35.4694,35.3216,35.4177,34206.0
2016-02-10 10:30:00,47.95,48.08,47.91,48.05,45160.0,35.4251,35.5211,35.3955,35.4989,45160.0
2016-02-10 10:35:00,48.05,48.07,47.99,48.05,37334.0,35.4989,35.5137,35.4546,35.4989,37334.0
2016-02-10 10:40:00,48.04,48.05,47.98,48.01,43248.0,35.4916,35.4989,35.4472,35.4694,43248.0
2016-02-10 10:45:00,48.01,48.02,47.94,48.02,20950.0,35.4694,35.4768,35.4177,35.4768,20950.0
2016-02-10 10:50:00,48.01,48.02,47.93,48.0,34758.0,35.4694,35.4768,35.4103,35.462,34758.0
2016-02-10 10:55:00,48.0,48.02,47.93,47.99,42858.0,35.462,35.4768,35.4103,35.4546,42858.0
2016-02-10 11:00:00,47.99,48.09,47.98,48.06,28780.0,35.4546,35.5285,35.4472,35.5063,28780.0
2016-02-10 11:05:00,48.08,48.11,47.91,48.0,42758.0,35.5211,35.5433,35.3955,35.462,42758.0
2016-02-10 11:10:00,48.02,48.1,47.99,48.07,18218.0,35.4768,35.5359,35.4546,35.5137,18218.0
2016-02-10 11:15:00,48.05,48.1,48.01,48.07,21882.0,35.4989,35.5359,35.4694,35.5137,21882.0
2016-02-10 11:20:00,48.04,48.1,48.02,48.07,12142.0,35.4916,35.5359,35.4768,35.5137,12142.0
2016-02-10 11:25:00,48.05,48.1,48.04,48.07,17882.0,35.4989,35.5359,35.4916,35.5137,17882.0
2016-02-10 11:30:00,48.07,48.1,48.04,48.04,18482.0,35.5137,35.5359,35.4916,35.4916,18482.0
2016-02-10 11:35:00,48.06,48.1,48.02,48.06,19838.0,35.5063,35.5359,35.4768,35.5063,19838.0
2016-02-10 11:40:00,48.06,48.1,48.06,48.09,12800.0,35.5063,35.5359,35.5063,35.5285,12800.0
2016-02-10 11:45:00,48.09,48.24,48.07,48.22,12290.0,35.5285,35.6393,35.5137,35.6245,12290.0
2016-02-10 11:50:00,48.21,48.31,48.2,48.29,8430.0,35.6172,35.691,35.6098,35.6763,8430.0
2016-02-10 11:55:00,48.28,48.41,48.28,48.4,15024.0,35.6689,35.7649,35.6689,35.7575,15024.0
2016-02-10 12:00:00,48.42,48.42,48.34,48.42,21584.0,35.7723,35.7723,35.7132,35.7723,21584.0
2016-02-10 12:05:00,48.4,48.4,48.33,48.4,14420.0,35.7575,35.7575,35.7058,35.7575,14420.0
2016-02-10 12:10:00,48.38,48.46,48.37,48.44,11068.0,35.7427,35.8019,35.7354,35.7871,11068.0
2016-02-10 12:15:00,48.42,48.5,48.38,48.48,24840.0,35.7723,35.8314,35.7427,35.8166,24840.0
2016-02-10 12:20:00,48.51,48.56,48.47,48.51,22522.0,35.8388,35.8757,35.8092,35.8388,22522.0
2016-02-10 12:25:00,48.5,48.56,48.46,48.55,40800.0,35.8314,35.8757,35.8019,35.8683,40800.0
2016-02-10 12:30:00,48.54,48.55,48.45,48.45,12904.0,35.861,35.8683,35.7945,35.7945,12904.0
2016-02-10 12:35:00,48.45,48.49,48.41,48.45,10302.0,35.7945,35.824,35.7649,35.7945,10302.0
2016-02-10 12:40:00,48.45,48.51,48.45,48.5,9314.0,35.7945,35.8388,35.7945,35.8314,9314.0
2016-02-10 12:45:00,48.5,48.53,48.49,48.52,26778.0,35.8314,35.8536,35.824,35.8462,26778.0
2016-02-10 12:50:00,48.52,48.52,48.49,48.52,7978.0,35.8462,35.8462,35.824,35.8462,7978.0
2016-02-10 12:55:00,48.51,48.54,48.49,48.52,21528.0,35.8388,35.861,35.824,35.8462,21528.0
2016-02-10 13:00:00,48.52,48.56,48.5,48.55,14938.0,35.8462,35.8757,35.8314,35.8683,14938.0
2016-02-10 13:05:00,48.55,48.56,48.53,48.53,13270.0,35.8683,35.8757,35.8536,35.8536,13270.0
2016-02-10 13:10:00,48.54,48.55,48.51,48.52,12756.0,35.861,35.8683,35.8388,35.8462,12756.0
2016-02-10 13:15:00,48.52,48.65,48.52,48.64,41250.0,35.8462,35.9422,35.8462,35.9348,41250.0
2016-02-10 13:20:00,48.66,48.68,48.62,48.63,63900.0,35.9496,35.9644,35.9201,35.9274,63900.0
2016-02-10 13:25:00,48.64,48.66,48.6,48.6,8512.0,35.9348,35.9496,35.9053,35.9053,8512.0
2016-02-10 13:30:00,48.61,48.65,48.6,48.64,10842.0,35.9127,35.9422,35.9053,35.9348,10842.0
2016-02-10 13:35:00,48.65,48.69,48.63,48.66,15538.0,35.9422,35.9718,35.9274,35.9496,15538.0
2016-02-10 13:40:00,48.66,48.75,48.66,48.73,20774.0,35.9496,36.0161,35.9496,36.0013,20774.0
2016-02-10 13:45:00,48.74,48.76,48.68,48.69,24562.0,36.0087,36.0235,35.9644,35.9718,24562.0
2016-02-10 13:50:00,48.69,48.71,48.67,48.7,15240.0,35.9718,35.9866,35.957,35.9792,15240.0
2016-02-10 13:55:00,48.66,48.71,48.65,48.7,13954.0,35.9496,35.9866,35.9422,35.9792,13954.0
2016-02-10 14:00:00,48.7,48.73,48.69,48.73,14678.0,35.9792,36.0013,35.9718,36.0013,14678.0
2016-02-10 14:05:00,48.73,48.77,48.73,48.75,13598.0,36.0013,36.0309,36.0013,36.0161,13598.0
2016-02-10 14:10:00,48.76,48.82,48.75,48.8,16252.0,36.0235,36.0678,36.0161,36.053,16252.0
2016-02-10 14:15:00,48.81,48.86,48.8,48.86,22698.0,36.0604,36.0974,36.053,36.0974,22698.0
2016-02-10 14:20:00,48.86,48.87,48.83,48.84,20210.0,36.0974,36.1048,36.0752,36.0826,20210.0
2016-02-10 14:25:00,48.83,48.84,48.81,48.84,24956.0,36.0752,36.0826,36.0604,36.0826,24956.0
2016-02-10 14:30:00,48.83,48.86,48.82,48.83,18836.0,36.0752,36.0974,36.0678,36.0752,18836.0
2016-02-10 14:35:00,48.82,48.82,48.77,48.77,13814.0,36.0678,36.0678,36.0309,36.0309,13814.0
2016-02-10 14:40:00,48.76,48.77,48.71,48.71,13782.0,36.0235,36.0309,35.9866,35.9866,13782.0
2016-02-10 14:45:00,48.71,48.72,48.68,48.72,12944.0,35.9866,35.9939,35.9644,35.9939,12944.0
2016-02-10 14:50:00,48.72,48.74,48.7,48.74,62100.0,35.9939,36.0087,35.9792,36.0087,62100.0
2016-02-10 14:55:00,48.73,48.8,48.73,48.77,42928.0,36.0013,36.053,36.0013,36.0309,42928.0
2016-02-10 15:00:00,48.78,48.79,48.74,48.77,56384.0,36.0383,36.0457,36.0087,36.0309,56384.0
2016-02-10 15:05:00,48.78,48.78,48.69,48.69,21160.0,36.0383,36.0383,35.9718,35.9718,21160.0
2016-02-10 15:10:00,48.69,48.69,48.6,48.6,24152.0,35.9718,35.9718,35.9053,35.9053,24152.0
2016-02-10 15:15:00,48.6,48.62,48.52,48.55,30102.0,35.9053,35.9201,35.8462,35.8683,30102.0
2016-02-10 15:20:00,48.55,48.6,48.55,48.59,33808.0,35.8683,35.9053,35.8683,35.8979,33808.0
2016-02-10 15:25:00,48.58,48.63,48.56,48.56,28448.0,35.8905,35.9274,35.8757,35.8757,28448.0
2016-02-10 15:30:00,48.56,48.59,48.55,48.57,35490.0,35.8757,35.8979,35.8683,35.8831,35490.0
2016-02-10 15:35:00,48.56,48.57,48.48,48.48,36374.0,35.8757,35.8831,35.8166,35.8166,36374.0
2016-02-10 15:40:00,48.47,48.54,48.46,48.52,47188.0,35.8092,35.861,35.8019,35.8462,47188.0
2016-02-10 15:45:00,48.52,48.55,48.51,48.55,63722.0,35.8462,35.8683,35.8388,35.8683,63722.0
2016-02-10 15:50:00,48.55,48.59,48.52,48.57,525962.0,35.8683,35.8979,35.8462,35.8831,525962.0
2016-02-10 15:55:00,48.57,48.6,48.54,48.56,251374.0,35.8831,35.9053,35.861,35.8757,251374.0
2016-02-11 09:30:00,48.2,48.46,48.09,48.2,41436.0,35.6098,35.8019,35.5285,35.6098,41436.0
2016-02-11 09:35:00,48.21,48.22,47.91,48.08,39438.0,35.6172,35.6245,35.3955,35.5211,39438.0
2016-02-11 09:40:00,48.16,48.29,48.09,48.18,17732.0,35.5802,35.6763,35.5285,35.595,17732.0
2016-02-11 09:45:00,48.17,48.18,48.13,48.15,12200.0,35.5876,35.595,35.5581,35.5728,12200.0
2016-02-11 09:50:00,48.13,48.13,47.9,47.9,30820.0,35.5581,35.5581,35.3881,35.3881,30820.0
2016-02-11 09:55:00,47.91,47.93,47.81,47.81,19056.0,35.3955,35.4103,35.3216,35.3216,19056.0
2016-02-11 10:00:00,47.79,47.95,47.75,47.88,45568.0,35.3069,35.4251,35.2773,35.3734,45568.0
2016-02-11 10:05:00,47.88,48.02,47.77,48.01,108964.0,35.3734,35.4768,35.2921,35.4694,108964.0
2016-02-11 10:10:00,48.02,48.09,47.89,48.03,43436.0,35.4768,35.5285,35.3807,35.4842,43436.0
2016-02-11 10:15:00,48.04,48.1,47.93,47.96,33232.0,35.4916,35.5359,35.4103,35.4325,33232.0
2016-02-11 10:20:00,47.96,48.16,47.94,48.14,36794.0,35.4325,35.5802,35.4177,35.5654,36794.0
2016-02-11 10:25:00,48.15,48.15,48.03,48.09,20602.0,35.5728,35.5728,35.4842,35.5285,20602.0
2016-02-11 10:30:00,48.07,48.08,47.96,47.96,35270.0,35.5137,35.5211,35.4325,35.4325,35270.0
2016-02-11 10:35:00,47.93,47.93,47.79,47.81,36110.0,35.4103,35.4103,35.3069,35.3216,36110.0
2016-02-11 10:40:00,47.8,47.88,47.8,47.87,24154.0,35.3142,35.3734,35.3142,35.366,24154.0
2016-02-11 10:45:00,47.89,47.89,47.81,47.86,21648.0,35.3807,35.3807,35.3216,35.3586,21648.0
2016-02-11 10:50:00,47.87,47.88,47.79,47.85,23220.0,35.366,35.3734,35.3069,35.3512,23220.0
2016-02-11 10:55:00,47.83,47.86,47.74,47.78,15656.0,35.3364,35.3586,35.2699,35.2995,15656.0
2016-02-11 11:00:00,47.81,47.81,47.69,47.74,16486.0,35.3216,35.3216,35.233,35.2699,16486.0
2016-02-11 11:05:00,47.76,47.82,47.68,47.72,51780.0,35.2847,35.329,35.2256,35.2551,51780.0
2016-02-11 11:10:00,47.76,47.82,47.76,47.77,27950.0,35.2847,35.329,35.2847,35.2921,27950.0
2016-02-11 11:15:00,47.78,47.78,47.62,47.64,44850.0,35.2995,35.2995,35.1813,35.196,44850.0
2016-02-11 11:20:00,47.65,47.67,47.56,47.6,20146.0,35.2034,35.2182,35.1369,35.1665,20146.0
2016-02-11 11:25:00,47.62,47.63,47.52,47.52,16340.0,35.1813,35.1887,35.1074,35.1074,16340.0
2016-02-11 11:30:00,47.52,47.57,47.46,47.46,9600.0,35.1074,35.1443,35.0631,35.0631,9600.0
2016-02-11 11:35:00,47.48,47.57,47.48,47.56,10800.0,35.0778,35.1443,35.0778,35.1369,10800.0
2016-02-11 11:40:00,47.56,47.57,47.46,47.49,37210.0,35.1369,35.1443,35.0631,35.0852,37210.0
2016-02-11 11:45:00,47.5,47.52,47.44,47.47,21410.0,35.0926,35.1074,35.0483,35.0704,21410.0
2016-02-11 11:50:00,47.48,47.54,47.46,47.48,7782.0,35.0778,35.1222,35.0631,35.0778,7782.0
2016-02-11 11:55:00,47.47,47.48,47.38,47.38,13800.0,35.0704,35.0778,35.004,35.004,13800.0
2016-02-11 12:00:00,47.4,47.44,47.38,47.4,10632.0,35.0187,35.0483,35.004,35.0187,10632.0
2016-02-11 12:05:00,47.39,47.44,47.37,47.38,11110.0,35.0113,35.0483,34.9966,35.004,11110.0
2016-02-11 12:10:00,47.36,47.37,47.27,47.29,18906.0,34.9892,34.9966,34.9227,34.9375,18906.0
2016-02-11 12:15:00,47.31,47.31,47.26,47.29,9816.0,34.9522,34.9522,34.9153,34.9375,9816.0
2016-02-11 12:20:00,47.29,47.33,47.27,47.33,7102.0,34.9375,34.967,34.9227,34.967,7102.0
2016-02-11 12:25:00,47.31,47.34,47.24,47.27,15948.0,34.9522,34.9744,34.9005,34.9227,15948.0
2016-02-11 12:30:00,47.24,47.25,47.18,47.2,60698.0,34.9005,34.9079,34.8562,34.871,60698.0
2016-02-11 12:35:00,47.21,47.27,47.2,47.27,14356.0,34.8784,34.9227,34.871,34.9227,14356.0
2016-02-11 12:40:00,47.27,47.33,47.26,47.32,16850.0,34.9227,34.967,34.9153,34.9596,16850.0
2016-02-11 12:45:00,47.31,47.33,47.3,47.32,8002.0,34.9522,34.967,34.9449,34.9596,8002.0
2016-02-11 12:50:00,47.33,47.37,47.31,47.35,14724.0,34.967,34.9966,34.9522,34.9818,14724.0
2016-02-11 12:55:00,47.34,47.43,47.34,47.39,12764.0,34.9744,35.0409,34.9744,35.0113,12764.0
2016-02-11 13:00:00,47.38,47.44,47.37,47.37,8836.0,35.004,35.0483,34.9966,34.9966,8836.0
2016-02-11 13:05:00,47.37,47.4,47.33,47.36,15778.0,34.9966,35.0187,34.967,34.9892,15778.0
2016-02-11 13:10:00,47.35,47.36,47.32,47.35,14788.0,34.9818,34.9892,34.9596,34.9818,14788.0
2016-02-11 13:15:00,47.35,47.36,47.31,47.33,12680.0,34.9818,34.9892,34.9522,34.967,12680.0
2016-02-11 13:20:00,47.33,47.39,47.32,47.33,8400.0,34.967,35.0113,34.9596,34.967,8400.0
2016-02-11 13:25:00,47.34,47.38,47.33,47.36,13604.0,34.9744,35.004,34.967,34.9892,13604.0
2016-02-11 13:30:00,47.35,47.41,47.33,47.36,18174.0,34.9818,35.0261,34.967,34.9892,18174.0
2016-02-11 13:35:00,47.37,47.38,47.22,47.24,9420.0,34.9966,35.004,34.8858,34.9005,9420.0
2016-02-11 13:40:00,47.23,47.24,47.19,47.21,6492.0,34.8931,34.9005,34.8636,34.8784,6492.0
2016-02-11 13:45:00,47.23,47.23,47.17,47.17,9640.0,34.8931,34.8931,34.8488,34.8488,9640.0
2016-02-11 13:50:00,47.18,47.24,47.17,47.24,12642.0,34.8562,34.9005,34.8488,34.9005,12642.0
2016-02-11 13:55:00,47.24,47.24,47.18,47.23,11282.0,34.9005,34.9005,34.8562,34.8931,11282.0
2016-02-11 14:00:00,47.22,47.27,47.22,47.27,11520.0,34.8858,34.9227,34.8858,34.9227,11520.0
2016-02-11 14:05:00,47.27,47.33,47.24,47.32,15800.0,34.9227,34.967,34.9005,34.9596,15800.0
2016-02-11 14:10:00,47.32,47.33,47.24,47.25,9400.0,34.9596,34.967,34.9005,34.9079,9400.0
2016-02-11 14:15:00,47.26,47.26,47.16,47.16,2300.0,34.9153,34.9153,34.8414,34.8414,2300.0
2016-02-11 14:20:00,47.13,47.19,47.13,47.15,20200.0,34.8193,34.8636,34.8193,34.834,20200.0
2016-02-11 14:25:00,47.15,47.16,47.06,47.07,12218.0,34.834,34.8414,34.7675,34.7749,12218.0
2016-02-11 14:30:00,47.08,47.18,47.08,47.12,10410.0,34.7823,34.8562,34.7823,34.8119,10410.0
2016-02-11 14:35:00,47.11,47.2,47.02,47.2,48090.0,34.8045,34.871,34.738,34.871,48090.0
2016-02-11 14:40:00,47.21,47.25,47.09,47.13,53912.0,34.8784,34.9079,34.7897,34.8193,53912.0
2016-02-11 14:45:00,47.13,47.32,47.13,47.31,11484.0,34.8193,34.9596,34.8193,34.9522,11484.0
2016-02-11 14:50:00,47.35,47.43,47.31,47.41,18720.0,34.9818,35.0409,34.9522,35.0261,18720.0
2016-02-11 14:55:00,47.38,47.41,47.32,47.33,59064.0,35.004,35.0261,34.9596,34.967,59064.0
2016-02-11 15:00:00,47.34,47.34,47.22,47.24,55964.0,34.9744,34.9744,34.8858,34.9005,55964.0
2016-02-11 15:05:00,47.25,47.33,47.24,47.29,38664.0,34.9079,34.967,34.9005,34.9375,38664.0
2016-02-11 15:10:00,47.32,47.38,47.3,47.35,32762.0,34.9596,35.004,34.9449,34.9818,32762.0
2016-02-11 15:15:00,47.34,47.36,47.27,47.32,18750.0,34.9744,34.9892,34.9227,34.9596,18750.0
2016-02-11 15:20:00,47.3,47.42,47.29,47.33,18600.0,34.9449,35.0335,34.9375,34.967,18600.0
2016-02-11 15:25:00,47.35,47.42,47.34,47.41,17822.0,34.9818,35.0335,34.9744,35.0261,17822.0
2016-02-11 15:30:00,47.4,47.41,47.3,47.35,41400.0,35.0187,35.0261,34.9449,34.9818,41400.0
2016-02-11 15:35:00,47.35,47.41,47.3,47.39,71620.0,34.9818,35.0261,34.9449,35.0113,71620.0
2016-02-11 15:40:00,47.41,47.44,47.35,47.38,58734.0,35.0261,35.0483,34.9818,35.004,58734.0
2016-02-11 15:45:00,47.38,47.41,47.33,47.35,48248.0,35.004,35.0261,34.967,34.9818,48248.0
2016-02-11 15:50:00,47.35,47.38,47.26,47.26,54842.0,34.9818,35.004,34.9153,34.9153,54842.0
2016-02-11 15:55:00,47.27,47.29,47.2,47.21,193886.0,34.9227,34.9375,34.871,34.8784,193886.0
2016-02-12 09:30:00,47.48,47.49,47.02,47.13,48614.0,35.0778,35.0852,34.738,34.8193,48614.0
2016-02-12 09:35:00,47.12,47.29,47.11,47.12,21280.0,34.8119,34.9375,34.8045,34.8119,21280.0
2016-02-12 09:40:00,47.21,47.26,47.1,47.2,32340.0,34.8784,34.9153,34.7971,34.871,32340.0
2016-02-12 09:45:00,47.26,47.28,47.05,47.26,23388.0,34.9153,34.9301,34.7602,34.9153,23388.0
2016-02-12 09:50:00,47.26,47.31,47.09,47.16,12698.0,34.9153,34.9522,34.7897,34.8414,12698.0
2016-02-12 09:55:00,47.13,47.18,47.03,47.15,22740.0,34.8193,34.8562,34.7454,34.834,22740.0
2016-02-12 10:00:00,47.17,47.4,47.17,47.27,19814.0,34.8488,35.0187,34.8488,34.9227,19814.0
2016-02-12 10:05:00,47.29,47.47,47.29,47.38,15288.0,34.9375,35.0704,34.9375,35.004,15288.0
2016-02-12 10:10:00,47.35,47.48,47.33,47.35,26764.0,34.9818,35.0778,34.967,34.9818,26764.0
2016-02-12 10:15:00,47.32,47.37,47.26,47.29,34222.0,34.9596,34.9966,34.9153,34.9375,34222.0
2016-02-12 10:20:00,47.32,47.45,47.31,47.4,31410.0,34.9596,35.0557,34.9522,35.0187,31410.0
2016-02-12 10:25:00,47.43,47.55,47.41,47.46,14286.0,35.0409,35.1296,35.0261,35.0631,14286.0
2016-02-12 10:30:00,47.44,47.55,47.43,47.45,22004.0,35.0483,35.1296,35.0409,35.0557,22004.0
2016-02-12 10:35:00,47.47,47.53,47.44,47.51,15600.0,35.0704,35.1148,35.0483,35.1,15600.0
2016-02-12 10:40:00,47.49,47.56,47.48,47.48,12084.0,35.0852,35.1369,35.0778,35.0778,12084.0
2016-02-12 10:45:00,47.49,47.55,47.39,47.42,11330.0,35.0852,35.1296,35.0113,35.0335,11330.0
2016-02-12 10:50:00,47.4,47.41,47.21,47.22,12650.0,35.0187,35.0261,34.8784,34.8858,12650.0
2016-02-12 10:55:00,47.23,47.26,47.18,47.19,7390.0,34.8931,34.9153,34.8562,34.8636,7390.0
2016-02-12 11:00:00,47.22,47.27,47.2,47.24,6998.0,34.8858,34.9227,34.871,34.9005,6998.0
2016-02-12 11:05:00,47.21,47.28,47.17,47.26,10108.0,34.8784,34.9301,34.8488,34.9153,10108.0
2016-02-12 11:10:00,47.28,47.37,47.28,47.37,6978.0,34.9301,34.9966,34.9301,34.9966,6978.0
2016-02-12 11:15:00,47.36,47.39,47.34,47.36,20030.0,34.9892,35.0113,34.9744,34.9892,20030.0
2016-02-12 11:20:00,47.34,47.35,47.28,47.35,175510.0,34.9744,34.9818,34.9301,34.9818,175510.0
2016-02-12 11:25:00,47.35,47.35,47.28,47.3,21778.0,34.9818,34.9818,34.9301,34.9449,21778.0
2016-02-12 11:30:00,47.3,47.33,47.26,47.27,12258.0,34.9449,34.967,34.9153,34.9227,12258.0
2016-02-12 11:35:00,47.26,47.35,47.25,47.34,12004.0,34.9153,34.9818,34.9079,34.9744,12004.0
2016-02-12 11:40:00,47.35,47.35,47.22,47.26,18598.0,34.9818,34.9818,34.8858,34.9153,18598.0
2016-02-12 11:45:00,47.25,47.26,47.17,47.2,8708.0,34.9079,34.9153,34.8488,34.871,8708.0
2016-02-12 11:50:00,47.17,47.21,47.12,47.18,11930.0,34.8488,34.8784,34.8119,34.8562,11930.0
2016-02-12 11:55:00,47.17,47.25,47.15,47.21,6200.0,34.8488,34.9079,34.834,34.8784,6200.0
2016-02-12 12:00:00,47.23,47.25,47.17,47.17,3000.0,34.8931,34.9079,34.8488,34.8488,3000.0
2016-02-12 12:05:00,47.17,47.2,47.13,47.13,6000.0,34.8488,34.871,34.8193,34.8193,6000.0
2016-02-12 12:10:00,47.16,47.19,47.13,47.19,15268.0,34.8414,34.8636,34.8193,34.8636,15268.0
2016-02-12 12:15:00,47.19,47.19,47.05,47.05,14950.0,34.8636,34.8636,34.7602,34.7602,14950.0
2016-02-12 12:20:00,47.04,47.05,46.95,46.95,16014.0,34.7528,34.7602,34.6863,34.6863,16014.0
2016-02-12 12:25:00,46.97,47.02,46.96,46.98,17116.0,34.7011,34.738,34.6937,34.7084,17116.0
2016-02-12 12:30:00,46.98,47.02,46.98,46.98,37916.0,34.7084,34.738,34.7084,34.7084,37916.0
2016-02-12 12:35:00,46.98,46.99,46.86,46.9,22234.0,34.7084,34.7158,34.6198,34.6493,22234.0
2016-02-12 12:40:00,46.9,46.91,46.84,46.85,24836.0,34.6493,34.6567,34.605,34.6124,24836.0
2016-02-12 12:45:00,46.85,46.88,46.82,46.87,18100.0,34.6124,34.6346,34.5902,34.6272,18100.0
2016-02-12 12:50:00,46.87,46.91,46.86,46.89,8900.0,34.6272,34.6567,34.6198,34.6419,8900.0
2016-02-12 12:55:00,46.89,46.97,46.87,46.94,10298.0,34.6419,34.7011,34.6272,34.6789,10298.0
2016-02-12 13:00:00,46.95,47.0,46.94,46.99,12128.0,34.6863,34.7232,34.6789,34.7158,12128.0
2016-02-12 13:05:00,46.99,46.99,46.91,46.94,12274.0,34.7158,34.7158,34.6567,34.6789,12274.0
2016-02-12 13:10:00,46.93,46.95,46.87,46.88,24852.0,34.6715,34.6863,34.6272,34.6346,24852.0
2016-02-12 13:15:00,46.87,46.9,46.83,46.85,17054.0,34.6272,34.6493,34.5976,34.6124,17054.0
2016-02-12 13:20:00,46.84,46.86,46.77,46.8,22008.0,34.605,34.6198,34.5533,34.5755,22008.0
2016-02-12 13:25:00,46.8,46.86,46.8,46.84,79412.0,34.5755,34.6198,34.5755,34.605,79412.0
2016-02-12 13:30:00,46.84,46.94,46.84,46.94,12000.0,34.605,34.6789,34.605,34.6789,12000.0
2016-02-12 13:35:00,46.95,46.95,46.83,46.85,43600.0,34.6863,34.6863,34.5976,34.6124,43600.0
2016-02-12 13:40:00,46.85,46.92,46.83,46.87,17448.0,34.6124,34.6641,34.5976,34.6272,17448.0
2016-02-12 13:45:00,46.86,46.87,46.83,46.84,17138.0,34.6198,34.6272,34.5976,34.605,17138.0
2016-02-12 13:50:00,46.85,46.88,46.84,46.86,25966.0,34.6124,34.6346,34.605,34.6198,25966.0
2016-02-12 13:55:00,46.88,46.93,46.86,46.93,14500.0,34.6346,34.6715,34.6198,34.6715,14500.0
2016-02-12 14:00:00,46.92,46.94,46.88,46.88,16018.0,34.6641,34.6789,34.6346,34.6346,16018.0
2016-02-12 14:05:00,46.88,46.91,46.86,46.88,12866.0,34.6346,34.6567,34.6198,34.6346,12866.0
2016-02-12 14:10:00,46.88,46.88,46.86,46.87,20106.0,34.6346,34.6346,34.6198,34.6272,20106.0
2016-02-12 14:15:00,46.87,46.9,46.84,46.85,14424.0,34.6272,34.6493,34.605,34.6124,14424.0
2016-02-12 14:20:00,46.85,46.9,46.84,46.89,20930.0,34.6124,34.6493,34.605,34.6419,20930.0
2016-02-12 14:25:00,46.91,46.92,46.81,46.81,28288.0,34.6567,34.6641,34.5828,34.5828,28288.0
2016-02-12 14:30:00,46.81,46.85,46.77,46.79,47412.0,34.5828,34.6124,34.5533,34.5681,47412.0
2016-02-12 14:35:00,46.79,46.79,46.76,46.77,25706.0,34.5681,34.5681,34.5459,34.5533,25706.0
2016-02-12 14:40:00,46.77,46.8,46.75,46.78,21810.0,34.5533,34.5755,34.5385,34.5607,21810.0
2016-02-12 14:45:00,46.79,46.81,46.77,46.8,37964.0,34.5681,34.5828,34.5533,34.5755,37964.0
2016-02-12 14:50:00,46.8,46.81,46.72,46.73,32310.0,34.5755,34.5828,34.5164,34.5237,32310.0
2016-02-12 14:55:00,46.73,46.79,46.73,46.73,25650.0,34.5237,34.5681,34.5237,34.5237,25650.0
2016-02-12 15:00:00,46.73,46.83,46.72,46.82,36368.0,34.5237,34.5976,34.5164,34.5902,36368.0
2016-02-12 15:05:00,46.82,46.88,46.74,46.76,44614.0,34.5902,34.6346,34.5311,34.5459,44614.0
2016-02-12 15:10:00,46.76,46.81,46.76,46.79,29236.0,34.5459,34.5828,34.5459,34.5681,29236.0
2016-02-12 15:15:00,46.79,46.85,46.77,46.83,35052.0,34.5681,34.6124,34.5533,34.5976,35052.0
2016-02-12 15:20:00,46.84,46.85,46.8,46.81,44448.0,34.605,34.6124,34.5755,34.5828,44448.0
2016-02-12 15:25:00,46.82,46.86,46.79,46.85,48438.0,34.5902,34.6198,34.5681,34.6124,48438.0
2016-02-12 15:30:00,46.85,46.87,46.77,46.77,172060.0,34.6124,34.6272,34.5533,34.5533,172060.0
2016-02-12 15:35:00,46.77,46.82,46.73,46.73,70922.0,34.5533,34.5902,34.5237,34.5237,70922.0
2016-02-12 15:40:00,46.73,46.75,46.64,46.65,128344.0,34.5237,34.5385,34.4573,34.4646,128344.0
2016-02-12 15:45:00,46.65,46.74,46.63,46.67,155168.0,34.4646,34.5311,34.4499,34.4794,155168.0
2016-02-12 15:50:00,46.68,46.7,46.63,46.63,169834.0,34.4868,34.5016,34.4499,34.4499,169834.0
2016-02-12 15:55:00,46.64,46.73,46.62,46.73,304432.0,34.4573,34.5237,34.4425,34.5237,304432.0
2016-02-16 09:30:00,47.04,47.12,46.65,46.81,29660.0,34.7528,34.8119,34.4646,34.5828,29660.0
2016-02-16 09:35:00,46.98,47.12,46.9,47.04,15140.0,34.7084,34.8119,34.6493,34.7528,15140.0
2016-02-16 09:40:00,46.87,46.99,46.65,46.82,8364.0,34.6272,34.7158,34.4646,34.5902,8364.0
2016-02-16 09:45:00,46.67,46.83,46.67,46.77,20620.0,34.4794,34.5976,34.4794,34.5533,20620.0
2016-02-16 09:50:00,46.92,47.1,46.92,47.05,14160.0,34.6641,34.7971,34.6641,34.7602,14160.0
2016-02-16 09:55:00,47.05,47.07,46.99,47.0,11002.0,34.7602,34.7749,34.7158,34.7232,11002.0
2016-02-16 10:00:00,46.97,47.06,46.97,47.06,22144.0,34.7011,34.7675,34.7011,34.7675,22144.0
2016-02-16 10:05:00,47.05,47.09,46.93,46.96,44090.0,34.7602,34.7897,34.6715,34.6937,44090.0
2016-02-16 10:10:00,46.95,46.95,46.79,46.8,9078.0,34.6863,34.6863,34.5681,34.5755,9078.0
2016-02-16 10:15:00,46.77,46.77,46.67,46.74,13050.0,34.5533,34.5533,34.4794,34.5311,13050.0
2016-02-16 10:20:00,46.75,46.9,46.74,46.87,11698.0,34.5385,34.6493,34.5311,34.6272,11698.0
2016-02-16 10:25:00,46.89,46.97,46.88,46.95,7680.0,34.6419,34.7011,34.6346,34.6863,7680.0
2016-02-16 10:30:00,46.96,46.96,46.87,46.88,10362.0,34.6937,34.6937,34.6272,34.6346,10362.0
2016-02-16 10:35:00,46.85,46.89,46.78,46.78,9600.0,34.6124,34.6419,34.5607,34.5607,9600.0
2016-02-16 10:40:00,46.77,46.82,46.75,46.82,16152.0,34.5533,34.5902,34.5385,34.5902,16152.0
2016-02-16 10:45:00,46.8,46.81,46.76,46.81,13902.0,34.5755,34.5828,34.5459,34.5828,13902.0
2016-02-16 10:50:00,46.8,46.9,46.78,46.9,15568.0,34.5755,34.6493,34.5607,34.6493,15568.0
2016-02-16 10:55:00,46.91,46.95,46.89,46.94,13200.0,34.6567,34.6863,34.6419,34.6789,13200.0
2016-02-16 11:00:00,46.94,47.01,46.93,46.93,16134.0,34.6789,34.7306,34.6715,34.6715,16134.0
2016-02-16 11:05:00,46.93,47.02,46.92,46.99,24348.0,34.6715,34.738,34.6641,34.7158,24348.0
2016-02-16 11:10:00,47.02,47.02,46.95,47.01,15412.0,34.738,34.738,34.6863,34.7306,15412.0
2016-02-16 11:15:00,47.0,47.01,46.96,46.96,22268.0,34.7232,34.7306,34.6937,34.6937,22268.0
2016-02-16 11:20:00,46.97,47.08,46.97,47.08,21106.0,34.7011,34.7823,34.7011,34.7823,21106.0
2016-02-16 11:25:00,47.09,47.24,47.09,47.24,15570.0,34.7897,34.9005,34.7897,34.9005,15570.0
2016-02-16 11:30:00,47.22,47.24,47.2,47.23,21980.0,34.8858,34.9005,34.871,34.8931,21980.0
2016-02-16 11:35:00,47.24,47.31,47.24,47.3,15408.0,34.9005,34.9522,34.9005,34.9449,15408.0
2016-02-16 11:40:00,47.32,47.33,47.24,47.25,26276.0,34.9596,34.967,34.9005,34.9079,26276.0
2016-02-16 11:45:00,47.25,47.26,47.22,47.25,9630.0,34.9079,34.9153,34.8858,34.9079,9630.0
2016-02-16 11:50:00,47.26,47.26,47.17,47.19,9600.0,34.9153,34.9153,34.8488,34.8636,9600.0
2016-02-16 11:55:00,47.2,47.23,47.19,47.21,10636.0,34.871,34.8931,34.8636,34.8784,10636.0
2016-02-16 12:00:00,47.19,47.27,47.15,47.25,12870.0,34.8636,34.9227,34.834,34.9079,12870.0
2016-02-16 12:05:00,47.26,47.32,47.25,47.29,22812.0,34.9153,34.9596,34.9079,34.9375,22812.0
2016-02-16 12:10:00,47.3,47.38,47.3,47.37,9806.0,34.9449,35.004,34.9449,34.9966,9806.0
2016-02-16 12:15:00,47.38,47.38,47.29,47.3,16806.0,35.004,35.004,34.9375,34.9449,16806.0
2016-02-16 12:20:00,47.27,47.29,47.23,47.24,9576.0,34.9227,34.9375,34.8931,34.9005,9576.0
2016-02-16 12:25:00,47.27,47.33,47.24,47.25,30636.0,34.9227,34.967,34.9005,34.9079,30636.0
2016-02-16 12:30:00,47.26,47.26,47.18,47.19,14088.0,34.9153,34.9153,34.8562,34.8636,14088.0
2016-02-16 12:35:00,47.18,47.22,47.16,47.16,11840.0,34.8562,34.8858,34.8414,34.8414,11840.0
2016-02-16 12:40:00,47.16,47.2,47.11,47.14,53070.0,34.8414,34.871,34.8045,34.8266,53070.0
2016-02-16 12:45:00,47.14,47.17,47.13,47.17,9000.0,34.8266,34.8488,34.8193,34.8488,9000.0
2016-02-16 12:50:00,47.17,47.21,47.17,47.2,10472.0,34.8488,34.8784,34.8488,34.871,10472.0
2016-02-16 12:55:00,47.21,47.25,47.2,47.23,10400.0,34.8784,34.9079,34.871,34.8931,10400.0
2016-02-16 13:00:00,47.23,47.26,47.2,47.2,18844.0,34.8931,34.9153,34.871,34.871,18844.0
2016-02-16 13:05:00,47.19,47.23,47.18,47.19,16258.0,34.8636,34.8931,34.8562,34.8636,16258.0
2016-02-16 13:10:00,47.19,47.24,47.19,47.22,16568.0,34.8636,34.9005,34.8636,34.8858,16568.0
2016-02-16 13:15:00,47.2,47.21,47.14,47.15,7076.0,34.871,34.8784,34.8266,34.834,7076.0
2016-02-16 13:20:00,47.14,47.16,47.13,47.15,9404.0,34.8266,34.8414,34.8193,34.834,9404.0
2016-02-16 13:25:00,47.15,47.18,47.11,47.11,12726.0,34.834,34.8562,34.8045,34.8045,12726.0
2016-02-16 13:30:00,47.1,47.13,47.09,47.09,13172.0,34.7971,34.8193,34.7897,34.7897,13172.0
2016-02-16 13:35:00,47.11,47.12,47.06,47.09,8776.0,34.8045,34.8119,34.7675,34.7897,8776.0
2016-02-16 13:40:00,47.09,47.09,47.03,47.05,8906.0,34.7897,34.7897,34.7454,34.7602,8906.0
2016-02-16 13:45:00,47.05,47.08,47.04,47.05,12800.0,34.7602,34.7823,34.7528,34.7602,12800.0
2016-02-16 13:50:00,47.04,47.05,46.97,46.97,8300.0,34.7528,34.7602,34.7011,34.7011,8300.0
2016-02-16 13:55:00,46.97,46.98,46.95,46.97,14336.0,34.7011,34.7084,34.6863,34.7011,14336.0
2016-02-16 14:00:00,46.98,47.02,46.98,47.02,19718.0,34.7084,34.738,34.7084,34.738,19718.0
2016-02-16 14:05:00,47.02,47.06,47.02,47.05,13276.0,34.738,34.7675,34.738,34.7602,13276.0
2016-02-16 14:10:00,47.04,47.1,47.04,47.1,9300.0,34.7528,34.7971,34.7528,34.7971,9300.0
2016-02-16 14:15:00,47.12,47.12,47.08,47.1,16424.0,34.8119,34.8119,34.7823,34.7971,16424.0
2016-02-16 14:20:00,47.1,47.14,47.09,47.11,13424.0,34.7971,34.8266,34.7897,34.8045,13424.0
2016-02-16 14:25:00,47.11,47.12,47.09,47.11,21596.0,34.8045,34.8119,34.7897,34.8045,21596.0
2016-02-16 14:30:00,47.12,47.17,47.1,47.17,45630.0,34.8119,34.8488,34.7971,34.8488,45630.0
2016-02-16 14:35:00,47.17,47.22,47.17,47.17,18072.0,34.8488,34.8858,34.8488,34.8488,18072.0
2016-02-16 14:40:00,47.18,47.19,47.16,47.19,21976.0,34.8562,34.8636,34.8414,34.8636,21976.0
2016-02-16 14:45:00,47.19,47.21,47.17,47.17,20406.0,34.8636,34.8784,34.8488,34.8488,20406.0
2016-02-16 14:50:00,47.17,47.21,47.17,47.19,28118.0,34.8488,34.8784,34.8488,34.8636,28118.0
2016-02-16 14:55:00,47.17,47.2,47.13,47.13,22622.0,34.8488,34.871,34.8193,34.8193,22622.0
2016-02-16 15:00:00,47.12,47.13,47.09,47.13,15250.0,34.8119,34.8193,34.7897,34.8193,15250.0
2016-02-16 15:05:00,47.13,47.15,47.12,47.13,16070.0,34.8193,34.834,34.8119,34.8193,16070.0
2016-02-16 15:10:00,47.13,47.13,47.1,47.12,22732.0,34.8193,34.8193,34.7971,34.8119,22732.0
2016-02-16 15:15:00,47.11,47.16,47.11,47.16,27658.0,34.8045,34.8414,34.8045,34.8414,27658.0
2016-02-16 15:20:00,47.16,47.17,47.1,47.1,26106.0,34.8414,34.8488,34.7971,34.7971,26106.0
2016-02-16 15:25:00,47.11,47.14,47.1,47.12,25978.0,34.8045,34.8266,34.7971,34.8119,25978.0
2016-02-16 15:30:00,47.11,47.14,47.1,47.13,32600.0,34.8045,34.8266,34.7971,34.8193,32600.0
2016-02-16 15:35:00,47.12,47.15,47.11,47.13,45444.0,34.8119,34.834,34.8045,34.8193,45444.0
2016-02-16 15:40:00,47.13,47.15,47.06,47.13,72366.0,34.8193,34.834,34.7675,34.8193,72366.0
2016-02-16 15:45:00,47.13,47.13,47.05,47.12,78492.0,34.8193,34.8193,34.7602,34.8119,78492.0
2016-02-16 15:50:00,47.12,47.15,47.1,47.15,97752.0,34.8119,34.834,34.7971,34.834,97752.0
2016-02-16 15:55:00,47.14,47.23,47.12,47.21,163774.0,34.8266,34.8931,34.8119,34.8784,163774.0
2016-02-17 09:30:00,47.42,47.42,47.16,47.24,21274.0,35.0335,35.0335,34.8414,34.9005,21274.0
2016-02-17 09:35:00,47.24,47.35,47.04,47.16,19224.0,34.9005,34.9818,34.7528,34.8414,19224.0
2016-02-17 09:40:00,47.16,47.22,47.06,47.18,9086.0,34.8414,34.8858,34.7675,34.8562,9086.0
2016-02-17 09:45:00,47.13,47.23,47.08,47.18,6654.0,34.8193,34.8931,34.7823,34.8562,6654.0
2016-02-17 09:50:00,47.12,47.4,47.11,47.4,14250.0,34.8119,35.0187,34.8045,35.0187,14250.0
2016-02-17 09:55:00,47.35,47.35,47.18,47.2,8350.0,34.9818,34.9818,34.8562,34.871,8350.0
2016-02-17 10:00:00,47.2,47.38,47.2,47.35,14508.0,34.871,35.004,34.871,34.9818,14508.0
2016-02-17 10:05:00,47.38,47.38,47.29,47.34,5568.0,35.004,35.004,34.9375,34.9744,5568.0
2016-02-17 10:10:00,47.35,47.35,47.23,47.27,22376.0,34.9818,34.9818,34.8931,34.9227,22376.0
2016-02-17 10:15:00,47.27,47.3,47.24,47.27,25838.0,34.9227,34.9449,34.9005,34.9227,25838.0
2016-02-17 10:20:00,47.28,47.33,47.21,47.31,36272.0,34.9301,34.967,34.8784,34.9522,36272.0
2016-02-17 10:25:00,47.3,47.35,47.27,47.34,17298.0,34.9449,34.9818,34.9227,34.9744,17298.0
2016-02-17 10:30:00,47.33,47.38,47.3,47.35,15400.0,34.967,35.004,34.9449,34.9818,15400.0
2016-02-17 10:35:00,47.35,47.43,47.35,47.43,30658.0,34.9818,35.0409,34.9818,35.0409,30658.0
2016-02-17 10:40:00,47.42,47.49,47.4,47.49,22642.0,35.0335,35.0852,35.0187,35.0852,22642.0
2016-02-17 10:45:00,47.5,47.58,47.48,47.58,17848.0,35.0926,35.1517,35.0778,35.1517,17848.0
2016-02-17 10:50:00,47.59,47.67,47.57,47.64,27936.0,35.1591,35.2182,35.1443,35.196,27936.0
2016-02-17 10:55:00,47.65,47.69,47.64,47.64,15710.0,35.2034,35.233,35.196,35.196,15710.0
2016-02-17 11:00:00,47.65,47.66,47.59,47.66,29902.0,35.2034,35.2108,35.1591,35.2108,29902.0
2016-02-17 11:05:00,47.65,47.67,47.51,47.53,18744.0,35.2034,35.2182,35.1,35.1148,18744.0
2016-02-17 11:10:00,47.53,47.56,47.51,47.52,7800.0,35.1148,35.1369,35.1,35.1074,7800.0
2016-02-17 11:15:00,47.53,47.66,47.53,47.63,20334.0,35.1148,35.2108,35.1148,35.1887,20334.0
2016-02-17 11:20:00,47.62,47.68,47.59,47.66,20660.0,35.1813,35.2256,35.1591,35.2108,20660.0
2016-02-17 11:25:00,47.66,47.66,47.6,47.63,7600.0,35.2108,35.2108,35.1665,35.1887,7600.0
2016-02-17 11:30:00,47.63,47.66,47.6,47.64,9000.0,35.1887,35.2108,35.1665,35.196,9000.0
2016-02-17 11:35:00,47.63,47.69,47.63,47.63,8448.0,35.1887,35.233,35.1887,35.1887,8448.0
2016-02-17 11:40:00,47.63,47.68,47.6,47.6,11698.0,35.1887,35.2256,35.1665,35.1665,11698.0
2016-02-17 11:45:00,47.62,47.64,47.6,47.63,8000.0,35.1813,35.196,35.1665,35.1887,8000.0
2016-02-17 11:50:00,47.62,47.7,47.62,47.65,9488.0,35.1813,35.2404,35.1813,35.2034,9488.0
2016-02-17 11:55:00,47.66,47.66,47.59,47.6,19564.0,35.2108,35.2108,35.1591,35.1665,19564.0
2016-02-17 12:00:00,47.6,47.63,47.55,47.58,13762.0,35.1665,35.1887,35.1296,35.1517,13762.0
2016-02-17 12:05:00,47.59,47.62,47.59,47.61,6000.0,35.1591,35.1813,35.1591,35.1739,6000.0
2016-02-17 12:10:00,47.6,47.63,47.58,47.58,8858.0,35.1665,35.1887,35.1517,35.1517,8858.0
2016-02-17 12:15:00,47.59,47.66,47.59,47.6,11192.0,35.1591,35.2108,35.1591,35.1665,11192.0
2016-02-17 12:20:00,47.6,47.62,47.56,47.57,5804.0,35.1665,35.1813,35.1369,35.1443,5804.0
2016-02-17 12:25:00,47.57,47.61,47.57,47.6,10910.0,35.1443,35.1739,35.1443,35.1665,10910.0
2016-02-17 12:30:00,47.61,47.63,47.55,47.55,15522.0,35.1739,35.1887,35.1296,35.1296,15522.0
2016-02-17 12:35:00,47.55,47.57,47.52,47.55,12554.0,35.1296,35.1443,35.1074,35.1296,12554.0
2016-02-17 12:40:00,47.55,47.57,47.52,47.55,17342.0,35.1296,35.1443,35.1074,35.1296,17342.0
2016-02-17 12:45:00,47.55,47.55,47.5,47.51,24428.0,35.1296,35.1296,35.0926,35.1,24428.0
2016-02-17 12:50:00,47.51,47.51,47.41,47.42,18676.0,35.1,35.1,35.0261,35.0335,18676.0
2016-02-17 12:55:00,47.41,47.44,47.41,47.43,17050.0,35.0261,35.0483,35.0261,35.0409,17050.0
2016-02-17 13:00:00,47.44,47.49,47.44,47.49,5896.0,35.0483,35.0852,35.0483,35.0852,5896.0
2016-02-17 13:05:00,47.48,47.51,47.47,47.49,18300.0,35.0778,35.1,35.0704,35.0852,18300.0
2016-02-17 13:10:00,47.49,47.52,47.49,47.5,13276.0,35.0852,35.1074,35.0852,35.0926,13276.0
2016-02-17 13:15:00,47.49,47.52,47.49,47.52,8000.0,35.0852,35.1074,35.0852,35.1074,8000.0
2016-02-17 13:20:00,47.52,47.54,47.49,47.49,6200.0,35.1074,35.1222,35.0852,35.0852,6200.0
2016-02-17 13:25:00,47.48,47.53,47.48,47.53,9164.0,35.0778,35.1148,35.0778,35.1148,9164.0
2016-02-17 13:30:00,47.52,47.52,47.47,47.47,7000.0,35.1074,35.1074,35.0704,35.0704,7000.0
2016-02-17 13:35:00,47.47,47.48,47.46,47.47,9604.0,35.0704,35.0778,35.0631,35.0704,9604.0
2016-02-17 13:40:00,47.47,47.49,47.44,47.46,8924.0,35.0704,35.0852,35.0483,35.0631,8924.0
2016-02-17 13:45:00,47.46,47.46,47.43,47.45,27166.0,35.0631,35.0631,35.0409,35.0557,27166.0
2016-02-17 13:50:00,47.46,47.49,47.45,47.48,10664.0,35.0631,35.0852,35.0557,35.0778,10664.0
2016-02-17 13:55:00,47.48,47.5,47.48,47.5,22342.0,35.0778,35.0926,35.0778,35.0926,22342.0
2016-02-17 14:00:00,47.5,47.58,47.49,47.58,16104.0,35.0926,35.1517,35.0852,35.1517,16104.0
2016-02-17 14:05:00,47.57,47.62,47.57,47.6,11740.0,35.1443,35.1813,35.1443,35.1665,11740.0
2016-02-17 14:10:00,47.6,47.6,47.56,47.6,18342.0,35.1665,35.1665,35.1369,35.1665,18342.0
2016-02-17 14:15:00,47.59,47.63,47.59,47.62,14670.0,35.1591,35.1887,35.1591,35.1813,14670.0
2016-02-17 14:20:00,47.6,47.64,47.59,47.63,60090.0,35.1665,35.196,35.1591,35.1887,60090.0
2016-02-17 14:25:00,47.63,47.68,47.63,47.66,7572.0,35.1887,35.2256,35.1887,35.2108,7572.0
2016-02-17 14:30:00,47.65,47.67,47.65,47.67,13876.0,35.2034,35.2182,35.2034,35.2182,13876.0
2016-02-17 14:35:00,47.67,47.69,47.65,47.66,13612.0,35.2182,35.233,35.2034,35.2108,13612.0
2016-02-17 14:40:00,47.66,47.69,47.65,47.65,16108.0,35.2108,35.233,35.2034,35.2034,16108.0
2016-02-17 14:45:00,47.65,47.69,47.63,47.68,11562.0,35.2034,35.233,35.1887,35.2256,11562.0
2016-02-17 14:50:00,47.67,47.68,47.64,47.64,11218.0,35.2182,35.2256,35.196,35.196,11218.0
2016-02-17 14:55:00,47.63,47.65,47.6,47.6,14420.0,35.1887,35.2034,35.1665,35.1665,14420.0
2016-02-17 15:00:00,47.6,47.63,47.59,47.62,13802.0,35.1665,35.1887,35.1591,35.1813,13802.0
2016-02-17 15:05:00,47.62,47.7,47.61,47.7,23156.0,35.1813,35.2404,35.1739,35.2404,23156.0
2016-02-17 15:10:00,47.69,47.71,47.66,47.68,16232.0,35.233,35.2478,35.2108,35.2256,16232.0
2016-02-17 15:15:00,47.68,47.68,47.65,47.67,21170.0,35.2256,35.2256,35.2034,35.2182,21170.0
2016-02-17 15:20:00,47.67,47.67,47.65,47.67,24780.0,35.2182,35.2182,35.2034,35.2182,24780.0
2016-02-17 15:25:00,47.66,47.72,47.66,47.72,29128.0,35.2108,35.2551,35.2108,35.2551,29128.0
2016-02-17 15:30:00,47.72,47.77,47.71,47.77,60148.0,35.2551,35.2921,35.2478,35.2921,60148.0
2016-02-17 15:35:00,47.77,47.83,47.76,47.83,78964.0,35.2921,35.3364,35.2847,35.3364,78964.0
2016-02-17 15:40:00,47.83,47.84,47.78,47.78,68162.0,35.3364,35.3438,35.2995,35.2995,68162.0
2016-02-17 15:45:00,47.78,47.78,47.74,47.74,56056.0,35.2995,35.2995,35.2699,35.2699,56056.0
2016-02-17 15:50:00,47.75,47.75,47.67,47.67,58636.0,35.2773,35.2773,35.2182,35.2182,58636.0
2016-02-17 15:55:00,47.67,47.76,47.67,47.75,195886.0,35.2182,35.2847,35.2182,35.2773,195886.0
2016-02-18 09:30:00,47.66,47.74,47.6,47.67,16976.0,35.2108,35.2699,35.1665,35.2182,16976.0
2016-02-18 09:35:00,47.74,47.79,47.72,47.79,5012.0,35.2699,35.3069,35.2551,35.3069,5012.0
2016-02-18 09:40:00,47.79,47.93,47.71,47.9,6400.0,35.3069,35.4103,35.2478,35.3881,6400.0
2016-02-18 09:45:00,47.88,47.88,47.8,47.82,6800.0,35.3734,35.3734,35.3142,35.329,6800.0
2016-02-18 09:50:00,47.82,47.82,47.77,47.79,6464.0,35.329,35.329,35.2921,35.3069,6464.0
2016-02-18 09:55:00,47.8,47.93,47.8,47.93,5906.0,35.3142,35.4103,35.3142,35.4103,5906.0
2016-02-18 10:00:00,47.9,47.99,47.85,47.99,10000.0,35.3881,35.4546,35.3512,35.4546,10000.0
2016-02-18 10:05:00,47.98,48.12,47.96,48.12,83618.0,35.4472,35.5507,35.4325,35.5507,83618.0
2016-02-18 10:10:00,48.13,48.25,48.1,48.2,34248.0,35.5581,35.6467,35.5359,35.6098,34248.0
2016-02-18 10:15:00,48.18,48.24,48.16,48.16,9300.0,35.595,35.6393,35.5802,35.5802,9300.0
2016-02-18 10:20:00,48.13,48.27,48.12,48.27,12794.0,35.5581,35.6615,35.5507,35.6615,12794.0
2016-02-18 10:25:00,48.27,48.3,48.2,48.23,12990.0,35.6615,35.6836,35.6098,35.6319,12990.0
2016-02-18 10:30:00,48.22,48.31,48.22,48.28,19674.0,35.6245,35.691,35.6245,35.6689,19674.0
2016-02-18 10:35:00,48.29,48.38,48.27,48.38,12818.0,35.6763,35.7427,35.6615,35.7427,12818.0
2016-02-18 10:40:00,48.38,48.46,48.38,48.45,12408.0,35.7427,35.8019,35.7427,35.7945,12408.0
2016-02-18 10:45:00,48.44,48.44,48.35,48.4,19298.0,35.7871,35.7871,35.7206,35.7575,19298.0
2016-02-18 10:50:00,48.41,48.43,48.37,48.4,6300.0,35.7649,35.7797,35.7354,35.7575,6300.0
2016-02-18 10:55:00,48.38,48.39,48.31,48.31,7300.0,35.7427,35.7501,35.691,35.691,7300.0
2016-02-18 11:00:00,48.25,48.26,48.18,48.26,18976.0,35.6467,35.6541,35.595,35.6541,18976.0
2016-02-18 11:05:00,48.26,48.3,48.26,48.27,14308.0,35.6541,35.6836,35.6541,35.6615,14308.0
2016-02-18 11:10:00,48.28,48.34,48.27,48.32,12304.0,35.6689,35.7132,35.6615,35.6984,12304.0
2016-02-18 11:15:00,48.31,48.35,48.29,48.32,7906.0,35.691,35.7206,35.6763,35.6984,7906.0
2016-02-18 11:20:00,48.33,48.4,48.33,48.4,6500.0,35.7058,35.7575,35.7058,35.7575,6500.0
2016-02-18 11:25:00,48.38,48.41,48.35,48.38,17148.0,35.7427,35.7649,35.7206,35.7427,17148.0
2016-02-18 11:30:00,48.38,48.45,48.36,48.36,24798.0,35.7427,35.7945,35.728,35.728,24798.0
2016-02-18 11:35:00,48.35,48.37,48.31,48.37,23664.0,35.7206,35.7354,35.691,35.7354,23664.0
2016-02-18 11:40:00,48.37,48.4,48.35,48.38,7350.0,35.7354,35.7575,35.7206,35.7427,7350.0
2016-02-18 11:45:00,48.39,48.41,48.34,48.34,13974.0,35.7501,35.7649,35.7132,35.7132,13974.0
2016-02-18 11:50:00,48.34,48.38,48.33,48.38,9750.0,35.7132,35.7427,35.7058,35.7427,9750.0
2016-02-18 11:55:00,48.38,48.46,48.38,48.45,13600.0,35.7427,35.8019,35.7427,35.7945,13600.0
2016-02-18 12:00:00,48.45,48.46,48.42,48.43,9400.0,35.7945,35.8019,35.7723,35.7797,9400.0
2016-02-18 12:05:00,48.41,48.41,48.35,48.36,12072.0,35.7649,35.7649,35.7206,35.728,12072.0
2016-02-18 12:10:00,48.37,48.4,48.35,48.39,7514.0,35.7354,35.7575,35.7206,35.7501,7514.0
2016-02-18 12:15:00,48.4,48.45,48.37,48.44,11034.0,35.7575,35.7945,35.7354,35.7871,11034.0
2016-02-18 12:20:00,48.46,48.49,48.44,48.44,13438.0,35.8019,35.824,35.7871,35.7871,13438.0
2016-02-18 12:25:00,48.45,48.45,48.42,48.43,6796.0,35.7945,35.7945,35.7723,35.7797,6796.0
2016-02-18 12:30:00,48.41,48.42,48.35,48.39,10200.0,35.7649,35.7723,35.7206,35.7501,10200.0
2016-02-18 12:35:00,48.39,48.45,48.38,48.41,11010.0,35.7501,35.7945,35.7427,35.7649,11010.0
2016-02-18 12:40:00,48.43,48.5,48.42,48.49,10210.0,35.7797,35.8314,35.7723,35.824,10210.0
2016-02-18 12:45:00,48.49,48.57,48.49,48.57,11408.0,35.824,35.8831,35.824,35.8831,11408.0
2016-02-18 12:50:00,48.57,48.57,48.52,48.52,5634.0,35.8831,35.8831,35.8462,35.8462,5634.0
2016-02-18 12:55:00,48.52,48.54,48.5,48.53,6580.0,35.8462,35.861,35.8314,35.8536,6580.0
2016-02-18 13:00:00,48.52,48.59,48.52,48.56,9038.0,35.8462,35.8979,35.8462,35.8757,9038.0
2016-02-18 13:05:00,48.56,48.59,48.52,48.58,8254.0,35.8757,35.8979,35.8462,35.8905,8254.0
2016-02-18 13:10:00,48.57,48.58,48.54,48.56,6000.0,35.8831,35.8905,35.861,35.8757,6000.0
2016-02-18 13:15:00,48.56,48.57,48.52,48.54,7452.0,35.8757,35.8831,35.8462,35.861,7452.0
2016-02-18 13:20:00,48.52,48.57,48.52,48.56,12246.0,35.8462,35.8831,35.8462,35.8757,12246.0
2016-02-18 13:25:00,48.55,48.57,48.51,48.54,13166.0,35.8683,35.8831,35.8388,35.861,13166.0
2016-02-18 13:30:00,48.53,48.56,48.53,48.55,7538.0,35.8536,35.8757,35.8536,35.8683,7538.0
2016-02-18 13:35:00,48.55,48.56,48.52,48.55,5450.0,35.8683,35.8757,35.8462,35.8683,5450.0
2016-02-18 13:40:00,48.56,48.56,48.53,48.55,5656.0,35.8757,35.8757,35.8536,35.8683,5656.0
2016-02-18 13:45:00,48.55,48.56,48.49,48.52,10004.0,35.8683,35.8757,35.824,35.8462,10004.0
2016-02-18 13:50:00,48.5,48.54,48.5,48.52,5540.0,35.8314,35.861,35.8314,35.8462,5540.0
2016-02-18 13:55:00,48.52,48.53,48.49,48.53,6754.0,35.8462,35.8536,35.824,35.8536,6754.0
2016-02-18 14:00:00,48.54,48.65,48.54,48.63,13122.0,35.861,35.9422,35.861,35.9274,13122.0
2016-02-18 14:05:00,48.63,48.66,48.59,48.66,24356.0,35.9274,35.9496,35.8979,35.9496,24356.0
2016-02-18 14:10:00,48.65,48.7,48.63,48.69,14088.0,35.9422,35.9792,35.9274,35.9718,14088.0
2016-02-18 14:15:00,48.69,48.7,48.67,48.67,13990.0,35.9718,35.9792,35.957,35.957,13990.0
2016-02-18 14:20:00,48.66,48.68,48.62,48.65,14252.0,35.9496,35.9644,35.9201,35.9422,14252.0
2016-02-18 14:25:00,48.63,48.63,48.55,48.56,11166.0,35.9274,35.9274,35.8683,35.8757,11166.0
2016-02-18 14:30:00,48.57,48.58,48.49,48.54,9340.0,35.8831,35.8905,35.824,35.861,9340.0
2016-02-18 14:35:00,48.56,48.58,48.52,48.56,10176.0,35.8757,35.8905,35.8462,35.8757,10176.0
2016-02-18 14:40:00,48.57,48.59,48.56,48.56,11252.0,35.8831,35.8979,35.8757,35.8757,11252.0
2016-02-18 14:45:00,48.57,48.6,48.55,48.59,13166.0,35.8831,35.9053,35.8683,35.8979,13166.0
2016-02-18 14:50:00,48.59,48.6,48.54,48.59,12506.0,35.8979,35.9053,35.861,35.8979,12506.0
2016-02-18 14:55:00,48.59,48.62,48.58,48.62,10054.0,35.8979,35.9201,35.8905,35.9201,10054.0
2016-02-18 15:00:00,48.61,48.62,48.46,48.47,10406.0,35.9127,35.9201,35.8019,35.8092,10406.0
2016-02-18 15:05:00,48.45,48.45,48.37,48.39,22764.0,35.7945,35.7945,35.7354,35.7501,22764.0
2016-02-18 15:10:00,48.4,48.4,48.32,48.35,19528.0,35.7575,35.7575,35.6984,35.7206,19528.0
2016-02-18 15:15:00,48.35,48.39,48.35,48.35,14718.0,35.7206,35.7501,35.7206,35.7206,14718.0
2016-02-18 15:20:00,48.35,48.42,48.35,48.42,14048.0,35.7206,35.7723,35.7206,35.7723,14048.0
2016-02-18 15:25:00,48.41,48.41,48.32,48.35,17614.0,35.7649,35.7649,35.6984,35.7206,17614.0
2016-02-18 15:30:00,48.35,48.4,48.34,48.37,24788.0,35.7206,35.7575,35.7132,35.7354,24788.0
2016-02-18 15:35:00,48.37,48.41,48.34,48.41,31412.0,35.7354,35.7649,35.7132,35.7649,31412.0
2016-02-18 15:40:00,48.43,48.45,48.38,48.39,43756.0,35.7797,35.7945,35.7427,35.7501,43756.0
2016-02-18 15:45:00,48.39,48.41,48.31,48.34,58194.0,35.7501,35.7649,35.691,35.7132,58194.0
2016-02-18 15:50:00,48.34,48.37,48.3,48.36,62148.0,35.7132,35.7354,35.6836,35.728,62148.0
2016-02-18 15:55:00,48.36,48.48,48.35,48.44,173774.0,35.728,35.8166,35.7206,35.7871,173774.0
2016-02-19 09:30:00,48.33,48.33,48.09,48.17,128332.0,35.7058,35.7058,35.5285,35.5876,128332.0
2016-02-19 09:35:00,48.17,48.17,47.87,47.88,35148.0,35.5876,35.5876,35.366,35.3734,35148.0
2016-02-19 09:40:00,47.91,48.04,47.88,47.98,32954.0,35.3955,35.4916,35.3734,35.4472,32954.0
2016-02-19 09:45:00,47.96,48.1,47.94,48.08,9980.0,35.4325,35.5359,35.4177,35.5211,9980.0
2016-02-19 09:50:00,48.08,48.2,48.02,48.17,20220.0,35.5211,35.6098,35.4768,35.5876,20220.0
2016-02-19 09:55:00,48.19,48.27,48.13,48.16,40438.0,35.6024,35.6615,35.5581,35.5802,40438.0
2016-02-19 10:00:00,48.17,48.33,48.12,48.27,21482.0,35.5876,35.7058,35.5507,35.6615,21482.0
2016-02-19 10:05:00,48.29,48.33,48.22,48.32,30132.0,35.6763,35.7058,35.6245,35.6984,30132.0
2016-02-19 10:10:00,48.32,48.33,48.22,48.27,29846.0,35.6984,35.7058,35.6245,35.6615,29846.0
2016-02-19 10:15:00,48.24,48.38,48.19,48.35,13962.0,35.6393,35.7427,35.6024,35.7206,13962.0
2016-02-19 10:20:00,48.35,48.35,48.23,48.23,10980.0,35.7206,35.7206,35.6319,35.6319,10980.0
2016-02-19 10:25:00,48.23,48.23,48.1,48.12,14614.0,35.6319,35.6319,35.5359,35.5507,14614.0
2016-02-19 10:30:00,48.13,48.13,48.05,48.07,22120.0,35.5581,35.5581,35.4989,35.5137,22120.0
2016-02-19 10:35:00,48.07,48.13,48.05,48.13,7452.0,35.5137,35.5581,35.4989,35.5581,7452.0
2016-02-19 10:40:00,48.12,48.12,48.02,48.05,9988.0,35.5507,35.5507,35.4768,35.4989,9988.0
2016-02-19 10:45:00,48.06,48.12,48.04,48.09,10032.0,35.5063,35.5507,35.4916,35.5285,10032.0
2016-02-19 10:50:00,48.08,48.11,48.02,48.11,9048.0,35.5211,35.5433,35.4768,35.5433,9048.0
2016-02-19 10:55:00,48.11,48.13,48.08,48.09,8018.0,35.5433,35.5581,35.5211,35.5285,8018.0
2016-02-19 11:00:00,48.11,48.11,47.98,47.99,8102.0,35.5433,35.5433,35.4472,35.4546,8102.0
2016-02-19 11:05:00,47.97,48.01,47.96,47.97,8600.0,35.4398,35.4694,35.4325,35.4398,8600.0
2016-02-19 11:10:00,47.97,48.05,47.95,48.05,12936.0,35.4398,35.4989,35.4251,35.4989,12936.0
2016-02-19 11:15:00,48.05,48.05,47.95,47.99,15914.0,35.4989,35.4989,35.4251,35.4546,15914.0
2016-02-19 11:20:00,48.01,48.01,47.94,48.0,8902.0,35.4694,35.4694,35.4177,35.462,8902.0
2016-02-19 11:25:00,48.0,48.02,47.96,47.99,7068.0,35.462,35.4768,35.4325,35.4546,7068.0
2016-02-19 11:30:00,47.99,48.04,47.96,48.04,10396.0,35.4546,35.4916,35.4325,35.4916,10396.0
2016-02-19 11:35:00,48.03,48.12,47.99,48.12,16720.0,35.4842,35.5507,35.4546,35.5507,16720.0
2016-02-19 11:40:00,48.12,48.2,48.1,48.19,4364.0,35.5507,35.6098,35.5359,35.6024,4364.0
2016-02-19 11:45:00,48.19,48.24,48.16,48.24,25054.0,35.6024,35.6393,35.5802,35.6393,25054.0
2016-02-19 11:50:00,48.23,48.24,48.18,48.23,20896.0,35.6319,35.6393,35.595,35.6319,20896.0
2016-02-19 11:55:00,48.2,48.29,48.2,48.25,12600.0,35.6098,35.6763,35.6098,35.6467,12600.0
2016-02-19 12:00:00,48.26,48.26,48.18,48.23,6000.0,35.6541,35.6541,35.595,35.6319,6000.0
2016-02-19 12:05:00,48.24,48.25,48.2,48.21,8802.0,35.6393,35.6467,35.6098,35.6172,8802.0
2016-02-19 12:10:00,48.22,48.29,48.22,48.27,5200.0,35.6245,35.6763,35.6245,35.6615,5200.0
2016-02-19 12:15:00,48.27,48.3,48.26,48.29,8600.0,35.6615,35.6836,35.6541,35.6763,8600.0
2016-02-19 12:20:00,48.29,48.29,48.23,48.25,9020.0,35.6763,35.6763,35.6319,35.6467,9020.0
2016-02-19 12:25:00,48.27,48.27,48.22,48.24,12058.0,35.6615,35.6615,35.6245,35.6393,12058.0
2016-02-19 12:30:00,48.24,48.3,48.24,48.29,7800.0,35.6393,35.6836,35.6393,35.6763,7800.0
2016-02-19 12:35:00,48.29,48.3,48.25,48.27,7400.0,35.6763,35.6836,35.6467,35.6615,7400.0
2016-02-19 12:40:00,48.25,48.29,48.24,48.29,9400.0,35.6467,35.6763,35.6393,35.6763,9400.0
2016-02-19 12:45:00,48.31,48.33,48.28,48.31,5202.0,35.691,35.7058,35.6689,35.691,5202.0
2016-02-19 12:50:00,48.3,48.34,48.27,48.33,66864.0,35.6836,35.7132,35.6615,35.7058,66864.0
2016-02-19 12:55:00,48.32,48.34,48.27,48.33,28418.0,35.6984,35.7132,35.6615,35.7058,28418.0
2016-02-19 13:00:00,48.33,48.35,48.31,48.33,12012.0,35.7058,35.7206,35.691,35.7058,12012.0
2016-02-19 13:05:00,48.33,48.38,48.33,48.34,11866.0,35.7058,35.7427,35.7058,35.7132,11866.0
2016-02-19 13:10:00,48.37,48.38,48.33,48.34,3280.0,35.7354,35.7427,35.7058,35.7132,3280.0
2016-02-19 13:15:00,48.35,48.41,48.35,48.4,16468.0,35.7206,35.7649,35.7206,35.7575,16468.0
2016-02-19 13:20:00,48.4,48.45,48.4,48.44,15570.0,35.7575,35.7945,35.7575,35.7871,15570.0
2016-02-19 13:25:00,48.45,48.49,48.42,48.48,24710.0,35.7945,35.824,35.7723,35.8166,24710.0
2016-02-19 13:30:00,48.49,48.51,48.48,48.5,24456.0,35.824,35.8388,35.8166,35.8314,24456.0
2016-02-19 13:35:00,48.5,48.55,48.49,48.53,25976.0,35.8314,35.8683,35.824,35.8536,25976.0
2016-02-19 13:40:00,48.53,48.58,48.53,48.54,16236.0,35.8536,35.8905,35.8536,35.861,16236.0
2016-02-19 13:45:00,48.54,48.56,48.53,48.55,6810.0,35.861,35.8757,35.8536,35.8683,6810.0
2016-02-19 13:50:00,48.55,48.55,48.52,48.54,16424.0,35.8683,35.8683,35.8462,35.861,16424.0
2016-02-19 13:55:00,48.55,48.59,48.53,48.59,14552.0,35.8683,35.8979,35.8536,35.8979,14552.0
2016-02-19 14:00:00,48.59,48.63,48.58,48.63,40056.0,35.8979,35.9274,35.8905,35.9274,40056.0
2016-02-19 14:05:00,48.62,48.63,48.59,48.62,27654.0,35.9201,35.9274,35.8979,35.9201,27654.0
2016-02-19 14:10:00,48.63,48.63,48.6,48.63,268224.0,35.9274,35.9274,35.9053,35.9274,268224.0
2016-02-19 14:15:00,48.63,48.65,48.51,48.51,53392.0,35.9274,35.9422,35.8388,35.8388,53392.0
2016-02-19 14:20:00,48.51,48.52,48.43,48.44,12544.0,35.8388,35.8462,35.7797,35.7871,12544.0
2016-02-19 14:25:00,48.44,48.51,48.43,48.48,30924.0,35.7871,35.8388,35.7797,35.8166,30924.0
2016-02-19 14:30:00,48.49,48.54,48.48,48.52,15584.0,35.824,35.861,35.8166,35.8462,15584.0
2016-02-19 14:35:00,48.53,48.54,48.43,48.44,33542.0,35.8536,35.861,35.7797,35.7871,33542.0
2016-02-19 14:40:00,48.43,48.44,48.42,48.44,16312.0,35.7797,35.7871,35.7723,35.7871,16312.0
2016-02-19 14:45:00,48.44,48.51,48.43,48.48,18994.0,35.7871,35.8388,35.7797,35.8166,18994.0
2016-02-19 14:50:00,48.47,48.48,48.46,48.48,26430.0,35.8092,35.8166,35.8019,35.8166,26430.0
2016-02-19 14:55:00,48.48,48.48,48.33,48.34,24042.0,35.8166,35.8166,35.7058,35.7132,24042.0
2016-02-19 15:00:00,48.35,48.44,48.35,48.39,24124.0,35.7206,35.7871,35.7206,35.7501,24124.0
2016-02-19 15:05:00,48.38,48.46,48.38,48.45,19896.0,35.7427,35.8019,35.7427,35.7945,19896.0
2016-02-19 15:10:00,48.45,48.47,48.43,48.45,23430.0,35.7945,35.8092,35.7797,35.7945,23430.0
2016-02-19 15:15:00,48.45,48.46,48.41,48.42,18516.0,35.7945,35.8019,35.7649,35.7723,18516.0
2016-02-19 15:20:00,48.43,48.46,48.42,48.46,25280.0,35.7797,35.8019,35.7723,35.8019,25280.0
2016-02-19 15:25:00,48.45,48.45,48.41,48.43,15846.0,35.7945,35.7945,35.7649,35.7797,15846.0
2016-02-19 15:30:00,48.43,48.46,48.42,48.46,32266.0,35.7797,35.8019,35.7723,35.8019,32266.0
2016-02-19 15:35:00,48.48,48.53,48.48,48.52,29246.0,35.8166,35.8536,35.8166,35.8462,29246.0
2016-02-19 15:40:00,48.52,48.56,48.51,48.55,46178.0,35.8462,35.8757,35.8388,35.8683,46178.0
2016-02-19 15:45:00,48.55,48.58,48.54,48.58,62562.0,35.8683,35.8905,35.861,35.8905,62562.0
2016-02-19 15:50:00,48.57,48.6,48.56,48.6,106384.0,35.8831,35.9053,35.8757,35.9053,106384.0
2016-02-19 15:55:00,48.6,48.64,48.56,48.63,376620.0,35.9053,35.9348,35.8757,35.9274,376620.0
2016-02-22 09:30:00,48.87,49.05,48.84,48.99,46456.0,36.1048,36.2377,36.0826,36.1934,46456.0
2016-02-22 09:35:00,49.02,49.1,48.99,49.03,37606.0,36.2156,36.2747,36.1934,36.223,37606.0
2016-02-22 09:40:00,49.0,49.06,48.92,48.94,26086.0,36.2008,36.2451,36.1417,36.1565,26086.0
2016-02-22 09:45:00,48.94,49.13,48.94,49.04,42602.0,36.1565,36.2968,36.1565,36.2304,42602.0
2016-02-22 09:50:00,49.02,49.22,49.01,49.21,31682.0,36.2156,36.3633,36.2082,36.3559,31682.0
2016-02-22 09:55:00,49.19,49.34,49.18,49.34,28806.0,36.3412,36.452,36.3338,36.452,28806.0
2016-02-22 10:00:00,49.35,49.46,49.31,49.4,34832.0,36.4594,36.5406,36.4298,36.4963,34832.0
2016-02-22 10:05:00,49.4,49.49,49.35,49.44,60998.0,36.4963,36.5628,36.4594,36.5259,60998.0
2016-02-22 10:10:00,49.43,49.55,49.43,49.51,33366.0,36.5185,36.6071,36.5185,36.5776,33366.0
2016-02-22 10:15:00,49.51,49.55,49.48,49.55,16260.0,36.5776,36.6071,36.5554,36.6071,16260.0
2016-02-22 10:20:00,49.54,49.57,49.5,49.54,19600.0,36.5997,36.6219,36.5702,36.5997,19600.0
2016-02-22 10:25:00,49.55,49.55,49.49,49.52,28804.0,36.6071,36.6071,36.5628,36.585,28804.0
2016-02-22 10:30:00,49.52,49.6,49.5,49.6,41880.0,36.585,36.6441,36.5702,36.6441,41880.0
2016-02-22 10:35:00,49.6,49.69,49.6,49.65,57848.0,36.6441,36.7106,36.6441,36.681,57848.0
2016-02-22 10:40:00,49.65,49.71,49.61,49.62,111396.0,36.681,36.7253,36.6515,36.6589,111396.0
2016-02-22 10:45:00,49.63,49.74,49.6,49.65,105954.0,36.6662,36.7475,36.6441,36.681,105954.0
2016-02-22 10:50:00,49.63,49.63,49.47,49.5,24698.0,36.6662,36.6662,36.548,36.5702,24698.0
2016-02-22 10:55:00,49.5,49.52,49.49,49.51,32406.0,36.5702,36.585,36.5628,36.5776,32406.0
2016-02-22 11:00:00,49.49,49.52,49.46,49.49,76510.0,36.5628,36.585,36.5406,36.5628,76510.0
2016-02-22 11:05:00,49.48,49.49,49.42,49.48,54704.0,36.5554,36.5628,36.5111,36.5554,54704.0
2016-02-22 11:10:00,49.48,49.51,49.46,49.51,59272.0,36.5554,36.5776,36.5406,36.5776,59272.0
2016-02-22 11:15:00,49.51,49.51,49.42,49.44,35378.0,36.5776,36.5776,36.5111,36.5259,35378.0
2016-02-22 11:20:00,49.42,49.47,49.38,49.43,156130.0,36.5111,36.548,36.4815,36.5185,156130.0
2016-02-22 11:25:00,49.43,49.45,49.4,49.43,22622.0,36.5185,36.5333,36.4963,36.5185,22622.0
2016-02-22 11:30:00,49.43,49.46,49.43,49.45,31152.0,36.5185,36.5406,36.5185,36.5333,31152.0
2016-02-22 11:35:00,49.46,49.48,49.43,49.46,53528.0,36.5406,36.5554,36.5185,36.5406,53528.0
2016-02-22 11:40:00,49.46,49.46,49.4,49.43,51328.0,36.5406,36.5406,36.4963,36.5185,51328.0
2016-02-22 11:45:00,49.43,49.49,49.43,49.49,13232.0,36.5185,36.5628,36.5185,36.5628,13232.0
2016-02-22 11:50:00,49.47,49.5,49.45,49.48,14278.0,36.548,36.5702,36.5333,36.5554,14278.0
2016-02-22 11:55:00,49.48,49.54,49.47,49.47,18938.0,36.5554,36.5997,36.548,36.548,18938.0
2016-02-22 12:00:00,49.46,49.48,49.39,49.4,21326.0,36.5406,36.5554,36.4889,36.4963,21326.0
2016-02-22 12:05:00,49.4,49.4,49.34,49.35,11926.0,36.4963,36.4963,36.452,36.4594,11926.0
2016-02-22 12:10:00,49.35,49.35,49.32,49.33,8400.0,36.4594,36.4594,36.4372,36.4446,8400.0
2016-02-22 12:15:00,49.32,49.35,49.32,49.34,13490.0,36.4372,36.4594,36.4372,36.452,13490.0
2016-02-22 12:20:00,49.34,49.35,49.3,49.32,12010.0,36.452,36.4594,36.4224,36.4372,12010.0
2016-02-22 12:25:00,49.34,49.34,49.3,49.31,5540.0,36.452,36.452,36.4224,36.4298,5540.0
2016-02-22 12:30:00,49.32,49.34,49.3,49.3,16856.0,36.4372,36.452,36.4224,36.4224,16856.0
2016-02-22 12:35:00,49.3,49.31,49.27,49.27,18404.0,36.4224,36.4298,36.4003,36.4003,18404.0
2016-02-22 12:40:00,49.27,49.31,49.27,49.27,6802.0,36.4003,36.4298,36.4003,36.4003,6802.0
2016-02-22 12:45:00,49.27,49.27,49.21,49.22,4200.0,36.4003,36.4003,36.3559,36.3633,4200.0
2016-02-22 12:50:00,49.22,49.26,49.22,49.26,10200.0,36.3633,36.3929,36.3633,36.3929,10200.0
2016-02-22 12:55:00,49.26,49.28,49.24,49.27,6864.0,36.3929,36.4077,36.3781,36.4003,6864.0
2016-02-22 13:00:00,49.27,49.27,49.17,49.23,13682.0,36.4003,36.4003,36.3264,36.3707,13682.0
2016-02-22 13:05:00,49.23,49.23,49.18,49.19,6800.0,36.3707,36.3707,36.3338,36.3412,6800.0
2016-02-22 13:10:00,49.19,49.21,49.16,49.18,9822.0,36.3412,36.3559,36.319,36.3338,9822.0
2016-02-22 13:15:00,49.18,49.19,49.17,49.17,8002.0,36.3338,36.3412,36.3264,36.3264,8002.0
2016-02-22 13:20:00,49.17,49.17,49.11,49.12,6040.0,36.3264,36.3264,36.2821,36.2895,6040.0
2016-02-22 13:25:00,49.12,49.12,49.1,49.11,8406.0,36.2895,36.2895,36.2747,36.2821,8406.0
2016-02-22 13:30:00,49.11,49.11,49.08,49.1,9244.0,36.2821,36.2821,36.2599,36.2747,9244.0
2016-02-22 13:35:00,49.1,49.17,49.1,49.17,12298.0,36.2747,36.3264,36.2747,36.3264,12298.0
2016-02-22 13:40:00,49.17,49.19,49.16,49.16,6702.0,36.3264,36.3412,36.319,36.319,6702.0
2016-02-22 13:45:00,49.17,49.22,49.15,49.21,36868.0,36.3264,36.3633,36.3116,36.3559,36868.0
2016-02-22 13:50:00,49.2,49.26,49.2,49.24,9780.0,36.3486,36.3929,36.3486,36.3781,9780.0
2016-02-22 13:55:00,49.26,49.27,49.24,49.24,11448.0,36.3929,36.4003,36.3781,36.3781,11448.0
2016-02-22 14:00:00,49.24,49.24,49.2,49.21,27398.0,36.3781,36.3781,36.3486,36.3559,27398.0
2016-02-22 14:05:00,49.21,49.21,49.19,49.2,24272.0,36.3559,36.3559,36.3412,36.3486,24272.0
2016-02-22 14:10:00,49.21,49.22,49.2,49.22,11402.0,36.3559,36.3633,36.3486,36.3633,11402.0
2016-02-22 14:15:00,49.22,49.26,49.22,49.24,18682.0,36.3633,36.3929,36.3633,36.3781,18682.0
2016-02-22 14:20:00,49.24,49.27,49.24,49.26,20400.0,36.3781,36.4003,36.3781,36.3929,20400.0
2016-02-22 14:25:00,49.26,49.3,49.26,49.3,16202.0,36.3929,36.4224,36.3929,36.4224,16202.0
2016-02-22 14:30:00,49.3,49.32,49.29,49.31,20608.0,36.4224,36.4372,36.415,36.4298,20608.0
2016-02-22 14:35:00,49.31,49.31,49.26,49.26,9328.0,36.4298,36.4298,36.3929,36.3929,9328.0
2016-02-22 14:40:00,49.26,49.26,49.22,49.23,8800.0,36.3929,36.3929,36.3633,36.3707,8800.0
2016-02-22 14:45:00,49.23,49.24,49.21,49.21,15616.0,36.3707,36.3781,36.3559,36.3559,15616.0
2016-02-22 14:50:00,49.21,49.22,49.21,49.22,26254.0,36.3559,36.3633,36.3559,36.3633,26254.0
2016-02-22 14:55:00,49.22,49.22,49.19,49.2,37078.0,36.3633,36.3633,36.3412,36.3486,37078.0
2016-02-22 15:00:00,49.19,49.2,49.14,49.16,19284.0,36.3412,36.3486,36.3042,36.319,19284.0
2016-02-22 15:05:00,49.16,49.2,49.15,49.19,12744.0,36.319,36.3486,36.3116,36.3412,12744.0
2016-02-22 15:10:00,49.19,49.23,49.19,49.22,20426.0,36.3412,36.3707,36.3412,36.3633,20426.0
2016-02-22 15:15:00,49.22,49.23,49.2,49.23,22270.0,36.3633,36.3707,36.3486,36.3707,22270.0
2016-02-22 15:20:00,49.22,49.23,49.21,49.23,25986.0,36.3633,36.3707,36.3559,36.3707,25986.0
2016-02-22 15:25:00,49.23,49.27,49.23,49.24,39968.0,36.3707,36.4003,36.3707,36.3781,39968.0
2016-02-22 15:30:00,49.24,49.32,49.24,49.32,37612.0,36.3781,36.4372,36.3781,36.4372,37612.0
2016-02-22 15:35:00,49.32,49.34,49.29,49.29,18182.0,36.4372,36.452,36.415,36.415,18182.0
2016-02-22 15:40:00,49.29,49.33,49.27,49.3,76020.0,36.415,36.4446,36.4003,36.4224,76020.0
2016-02-22 15:45:00,49.3,49.35,49.3,49.34,39804.0,36.4224,36.4594,36.4224,36.452,39804.0
2016-02-22 15:50:00,49.34,49.37,49.31,49.31,41234.0,36.452,36.4742,36.4298,36.4298,41234.0
2016-02-22 15:55:00,49.32,49.38,49.31,49.37,157296.0,36.4372,36.4815,36.4298,36.4742,157296.0
2016-02-23 09:30:00,49.04,49.34,49.04,49.18,28126.0,36.2304,36.452,36.2304,36.3338,28126.0
2016-02-23 09:35:00,49.13,49.21,49.04,49.1,24602.0,36.2968,36.3559,36.2304,36.2747,24602.0
2016-02-23 09:40:00,49.16,49.19,49.04,49.11,18242.0,36.319,36.3412,36.2304,36.2821,18242.0
2016-02-23 09:45:00,49.05,49.13,49.04,49.07,4400.0,36.2377,36.2968,36.2304,36.2525,4400.0
2016-02-23 09:50:00,49.03,49.03,48.89,48.97,10348.0,36.223,36.223,36.1195,36.1786,10348.0
2016-02-23 09:55:00,48.97,49.02,48.95,49.01,7282.0,36.1786,36.2156,36.1639,36.2082,7282.0
2016-02-23 10:00:00,48.98,49.06,48.98,49.01,7820.0,36.186,36.2451,36.186,36.2082,7820.0
2016-02-23 10:05:00,49.05,49.09,49.02,49.09,11436.0,36.2377,36.2673,36.2156,36.2673,11436.0
2016-02-23 10:10:00,49.1,49.21,49.06,49.18,62810.0,36.2747,36.3559,36.2451,36.3338,62810.0
2016-02-23 10:15:00,49.19,49.27,49.19,49.23,19938.0,36.3412,36.4003,36.3412,36.3707,19938.0
2016-02-23 10:20:00,49.23,49.27,49.15,49.18,11540.0,36.3707,36.4003,36.3116,36.3338,11540.0
2016-02-23 10:25:00,49.17,49.26,49.17,49.24,5554.0,36.3264,36.3929,36.3264,36.3781,5554.0
2016-02-23 10:30:00,49.24,49.26,49.18,49.18,12870.0,36.3781,36.3929,36.3338,36.3338,12870.0
2016-02-23 10:35:00,49.17,49.27,49.17,49.27,5606.0,36.3264,36.4003,36.3264,36.4003,5606.0
2016-02-23 10:40:00,49.29,49.31,49.27,49.31,8746.0,36.415,36.4298,36.4003,36.4298,8746.0
2016-02-23 10:45:00,49.31,49.38,49.3,49.35,8040.0,36.4298,36.4815,36.4224,36.4594,8040.0
2016-02-23 10:50:00,49.37,49.42,49.37,49.38,8762.0,36.4742,36.5111,36.4742,36.4815,8762.0
2016-02-23 10:55:00,49.38,49.38,49.32,49.35,13086.0,36.4815,36.4815,36.4372,36.4594,13086.0
2016-02-23 11:00:00,49.35,49.41,49.35,49.4,8286.0,36.4594,36.5037,36.4594,36.4963,8286.0
2016-02-23 11:05:00,49.41,49.49,49.38,49.45,24778.0,36.5037,36.5628,36.4815,36.5333,24778.0
2016-02-23 11:10:00,49.42,49.48,49.42,49.47,8428.0,36.5111,36.5554,36.5111,36.548,8428.0
2016-02-23 11:15:00,49.48,49.48,49.36,49.36,10464.0,36.5554,36.5554,36.4668,36.4668,10464.0
2016-02-23 11:20:00,49.35,49.42,49.35,49.42,9554.0,36.4594,36.5111,36.4594,36.5111,9554.0
2016-02-23 11:25:00,49.44,49.46,49.41,49.45,9366.0,36.5259,36.5406,36.5037,36.5333,9366.0
2016-02-23 11:30:00,49.46,49.48,49.43,49.44,5292.0,36.5406,36.5554,36.5185,36.5259,5292.0
2016-02-23 11:35:00,49.43,49.49,49.42,49.48,7200.0,36.5185,36.5628,36.5111,36.5554,7200.0
2016-02-23 11:40:00,49.47,49.49,49.43,49.48,10346.0,36.548,36.5628,36.5185,36.5554,10346.0
2016-02-23 11:45:00,49.48,49.5,49.45,49.45,6868.0,36.5554,36.5702,36.5333,36.5333,6868.0
2016-02-23 11:50:00,49.46,49.5,49.44,49.5,5424.0,36.5406,36.5702,36.5259,36.5702,5424.0
2016-02-23 11:55:00,49.49,49.49,49.44,49.44,7040.0,36.5628,36.5628,36.5259,36.5259,7040.0
2016-02-23 12:00:00,49.45,49.48,49.43,49.44,10086.0,36.5333,36.5554,36.5185,36.5259,10086.0
2016-02-23 12:05:00,49.43,49.47,49.42,49.45,7800.0,36.5185,36.548,36.5111,36.5333,7800.0
2016-02-23 12:10:00,49.44,49.48,49.43,49.46,6420.0,36.5259,36.5554,36.5185,36.5406,6420.0
2016-02-23 12:15:00,49.47,49.47,49.43,49.47,10996.0,36.548,36.548,36.5185,36.548,10996.0
2016-02-23 12:20:00,49.47,49.47,49.44,49.47,5588.0,36.548,36.548,36.5259,36.548,5588.0
2016-02-23 12:25:00,49.47,49.49,49.46,49.46,8424.0,36.548,36.5628,36.5406,36.5406,8424.0
2016-02-23 12:30:00,49.46,49.47,49.44,49.47,10820.0,36.5406,36.548,36.5259,36.548,10820.0
2016-02-23 12:35:00,49.47,49.47,49.44,49.44,6532.0,36.548,36.548,36.5259,36.5259,6532.0
2016-02-23 12:40:00,49.43,49.47,49.41,49.47,10400.0,36.5185,36.548,36.5037,36.548,10400.0
2016-02-23 12:45:00,49.47,49.47,49.43,49.43,5000.0,36.548,36.548,36.5185,36.5185,5000.0
2016-02-23 12:50:00,49.44,49.45,49.4,49.4,5402.0,36.5259,36.5333,36.4963,36.4963,5402.0
2016-02-23 12:55:00,49.41,49.44,49.4,49.4,7442.0,36.5037,36.5259,36.4963,36.4963,7442.0
2016-02-23 13:00:00,49.39,49.4,49.38,49.4,11914.0,36.4889,36.4963,36.4815,36.4963,11914.0
2016-02-23 13:05:00,49.4,49.42,49.39,49.39,5344.0,36.4963,36.5111,36.4889,36.4889,5344.0
2016-02-23 13:10:00,49.41,49.46,49.41,49.43,5180.0,36.5037,36.5406,36.5037,36.5185,5180.0
2016-02-23 13:15:00,49.42,49.43,49.41,49.42,6138.0,36.5111,36.5185,36.5037,36.5111,6138.0
2016-02-23 13:20:00,49.42,49.42,49.38,49.38,8148.0,36.5111,36.5111,36.4815,36.4815,8148.0
2016-02-23 13:25:00,49.38,49.42,49.38,49.42,7904.0,36.4815,36.5111,36.4815,36.5111,7904.0
2016-02-23 13:30:00,49.43,49.43,49.4,49.4,4800.0,36.5185,36.5185,36.4963,36.4963,4800.0
2016-02-23 13:35:00,49.38,49.4,49.37,49.38,5400.0,36.4815,36.4963,36.4742,36.4815,5400.0
2016-02-23 13:40:00,49.38,49.4,49.38,49.38,4864.0,36.4815,36.4963,36.4815,36.4815,4864.0
2016-02-23 13:45:00,49.37,49.39,49.35,49.38,4764.0,36.4742,36.4889,36.4594,36.4815,4764.0
2016-02-23 13:50:00,49.37,49.38,49.34,49.36,3000.0,36.4742,36.4815,36.452,36.4668,3000.0
2016-02-23 13:55:00,49.35,49.35,49.33,49.34,4800.0,36.4594,36.4594,36.4446,36.452,4800.0
2016-02-23 14:00:00,49.35,49.35,49.34,49.35,4416.0,36.4594,36.4594,36.452,36.4594,4416.0
2016-02-23 14:05:00,49.35,49.37,49.31,49.32,9414.0,36.4594,36.4742,36.4298,36.4372,9414.0
2016-02-23 14:10:00,49.33,49.34,49.32,49.32,7926.0,36.4446,36.452,36.4372,36.4372,7926.0
2016-02-23 14:15:00,49.33,49.38,49.33,49.38,7510.0,36.4446,36.4815,36.4446,36.4815,7510.0
2016-02-23 14:20:00,49.38,49.38,49.35,49.38,9102.0,36.4815,36.4815,36.4594,36.4815,9102.0
2016-02-23 14:25:00,49.38,49.38,49.35,49.36,8400.0,36.4815,36.4815,36.4594,36.4668,8400.0
2016-02-23 14:30:00,49.35,49.38,49.35,49.38,27076.0,36.4594,36.4815,36.4594,36.4815,27076.0
2016-02-23 14:35:00,49.38,49.39,49.37,49.38,20114.0,36.4815,36.4889,36.4742,36.4815,20114.0
2016-02-23 14:40:00,49.38,49.42,49.38,49.4,13926.0,36.4815,36.5111,36.4815,36.4963,13926.0
2016-02-23 14:45:00,49.39,49.46,49.39,49.44,13908.0,36.4889,36.5406,36.4889,36.5259,13908.0
2016-02-23 14:50:00,49.45,49.45,49.41,49.43,12428.0,36.5333,36.5333,36.5037,36.5185,12428.0
2016-02-23 14:55:00,49.43,49.45,49.39,49.4,70558.0,36.5185,36.5333,36.4889,36.4963,70558.0
2016-02-23 15:00:00,49.4,49.42,49.39,49.4,35642.0,36.4963,36.5111,36.4889,36.4963,35642.0
2016-02-23 15:05:00,49.4,49.42,49.39,49.41,73628.0,36.4963,36.5111,36.4889,36.5037,73628.0
2016-02-23 15:10:00,49.4,49.41,49.35,49.35,42984.0,36.4963,36.5037,36.4594,36.4594,42984.0
2016-02-23 15:15:00,49.35,49.36,49.34,49.35,12468.0,36.4594,36.4668,36.452,36.4594,12468.0
2016-02-23 15:20:00,49.35,49.35,49.33,49.35,17252.0,36.4594,36.4594,36.4446,36.4594,17252.0
2016-02-23 15:25:00,49.34,49.36,49.34,49.35,148126.0,36.452,36.4668,36.452,36.4594,148126.0
2016-02-23 15:30:00,49.35,49.42,49.35,49.4,35730.0,36.4594,36.5111,36.4594,36.4963,35730.0
2016-02-23 15:35:00,49.41,49.46,49.4,49.45,71704.0,36.5037,36.5406,36.4963,36.5333,71704.0
2016-02-23 15:40:00,49.45,49.62,49.45,49.62,64778.0,36.5333,36.6589,36.5333,36.6589,64778.0
2016-02-23 15:45:00,49.61,49.62,49.55,49.58,111720.0,36.6515,36.6589,36.6071,36.6293,111720.0
2016-02-23 15:50:00,49.58,49.58,49.48,49.48,123640.0,36.6293,36.6293,36.5554,36.5554,123640.0
2016-02-23 15:55:00,49.48,49.49,49.4,49.42,249888.0,36.5554,36.5628,36.4963,36.5111,249888.0
2016-02-24 09:30:00,49.16,49.54,49.03,49.53,44578.0,36.319,36.5997,36.223,36.5924,44578.0
2016-02-24 09:35:00,49.47,49.53,49.33,49.35,13048.0,36.548,36.5924,36.4446,36.4594,13048.0
2016-02-24 09:40:00,49.35,49.47,49.32,49.38,31958.0,36.4594,36.548,36.4372,36.4815,31958.0
2016-02-24 09:45:00,49.41,49.46,49.36,49.41,13340.0,36.5037,36.5406,36.4668,36.5037,13340.0
2016-02-24 09:50:00,49.42,49.49,49.37,49.44,38472.0,36.5111,36.5628,36.4742,36.5259,38472.0
2016-02-24 09:55:00,49.43,49.49,49.42,49.49,35542.0,36.5185,36.5628,36.5111,36.5628,35542.0
2016-02-24 10:00:00,49.48,49.56,49.44,49.52,66554.0,36.5554,36.6145,36.5259,36.585,66554.0
2016-02-24 10:05:00,49.52,49.52,49.35,49.38,33046.0,36.585,36.585,36.4594,36.4815,33046.0
2016-02-24 10:10:00,49.37,49.48,49.35,49.48,28930.0,36.4742,36.5554,36.4594,36.5554,28930.0
2016-02-24 10:15:00,49.47,49.52,49.45,49.52,43868.0,36.548,36.585,36.5333,36.585,43868.0
2016-02-24 10:20:00,49.54,49.54,49.47,49.47,25432.0,36.5997,36.5997,36.548,36.548,25432.0
2016-02-24 10:25:00,49.47,49.52,49.47,49.51,22796.0,36.548,36.585,36.548,36.5776,22796.0
2016-02-24 10:30:00,49.52,49.52,49.43,49.51,41122.0,36.585,36.585,36.5185,36.5776,41122.0
2016-02-24 10:35:00,49.51,49.53,49.49,49.52,14560.0,36.5776,36.5924,36.5628,36.585,14560.0
2016-02-24 10:40:00,49.51,49.55,49.49,49.52,16572.0,36.5776,36.6071,36.5628,36.585,16572.0
2016-02-24 10:45:00,49.52,49.55,49.51,49.52,14302.0,36.585,36.6071,36.5776,36.585,14302.0
2016-02-24 10:50:00,49.52,49.52,49.46,49.48,24226.0,36.585,36.585,36.5406,36.5554,24226.0
2016-02-24 10:55:00,49.47,49.47,49.41,49.46,10100.0,36.548,36.548,36.5037,36.5406,10100.0
2016-02-24 11:00:00,49.46,49.47,49.43,49.45,18706.0,36.5406,36.548,36.5185,36.5333,18706.0
2016-02-24 11:05:00,49.45,49.46,49.4,49.43,31400.0,36.5333,36.5406,36.4963,36.5185,31400.0
2016-02-24 11:10:00,49.44,49.45,49.38,49.4,30564.0,36.5259,36.5333,36.4815,36.4963,30564.0
2016-02-24 11:15:00,49.38,49.42,49.35,49.38,33486.0,36.4815,36.5111,36.4594,36.4815,33486.0
2016-02-24 11:20:00,49.38,49.4,49.34,49.37,23244.0,36.4815,36.4963,36.452,36.4742,23244.0
2016-02-24 11:25:00,49.38,49.41,49.35,49.38,34612.0,36.4815,36.5037,36.4594,36.4815,34612.0
2016-02-24 11:30:00,49.38,49.45,49.37,49.45,11676.0,36.4815,36.5333,36.4742,36.5333,11676.0
2016-02-24 11:35:00,49.45,49.46,49.42,49.42,11200.0,36.5333,36.5406,36.5111,36.5111,11200.0
2016-02-24 11:40:00,49.4,49.41,49.34,49.39,21132.0,36.4963,36.5037,36.452,36.4889,21132.0
2016-02-24 11:45:00,49.38,49.44,49.36,49.44,8800.0,36.4815,36.5259,36.4668,36.5259,8800.0
2016-02-24 11:50:00,49.46,49.46,49.38,49.44,8800.0,36.5406,36.5406,36.4815,36.5259,8800.0
2016-02-24 11:55:00,49.43,49.52,49.43,49.49,10600.0,36.5185,36.585,36.5185,36.5628,10600.0
2016-02-24 12:00:00,49.49,49.5,49.48,49.49,7500.0,36.5628,36.5702,36.5554,36.5628,7500.0
2016-02-24 12:05:00,49.49,49.51,49.47,49.49,17828.0,36.5628,36.5776,36.548,36.5628,17828.0
2016-02-24 12:10:00,49.49,49.51,49.48,49.5,14804.0,36.5628,36.5776,36.5554,36.5702,14804.0
2016-02-24 12:15:00,49.49,49.51,49.47,49.48,15186.0,36.5628,36.5776,36.548,36.5554,15186.0
2016-02-24 12:20:00,49.49,49.49,49.45,49.46,10100.0,36.5628,36.5628,36.5333,36.5406,10100.0
2016-02-24 12:25:00,49.46,49.46,49.44,49.45,13546.0,36.5406,36.5406,36.5259,36.5333,13546.0
2016-02-24 12:30:00,49.46,49.46,49.44,49.44,12588.0,36.5406,36.5406,36.5259,36.5259,12588.0
2016-02-24 12:35:00,49.44,49.45,49.42,49.44,12546.0,36.5259,36.5333,36.5111,36.5259,12546.0
2016-02-24 12:40:00,49.43,49.44,49.41,49.43,14570.0,36.5185,36.5259,36.5037,36.5185,14570.0
2016-02-24 12:45:00,49.44,49.44,49.42,49.44,8062.0,36.5259,36.5259,36.5111,36.5259,8062.0
2016-02-24 12:50:00,49.44,49.45,49.41,49.42,12854.0,36.5259,36.5333,36.5037,36.5111,12854.0
2016-02-24 12:55:00,49.43,49.45,49.41,49.44,12934.0,36.5185,36.5333,36.5037,36.5259,12934.0
2016-02-24 13:00:00,49.44,49.45,49.43,49.43,10000.0,36.5259,36.5333,36.5185,36.5185,10000.0
2016-02-24 13:05:00,49.43,49.44,49.41,49.42,19684.0,36.5185,36.5259,36.5037,36.5111,19684.0
2016-02-24 13:10:00,49.42,49.43,49.38,49.4,27686.0,36.5111,36.5185,36.4815,36.4963,27686.0
2016-02-24 13:15:00,49.38,49.4,49.34,49.34,11012.0,36.4815,36.4963,36.452,36.452,11012.0
2016-02-24 13:20:00,49.32,49.33,49.29,49.32,9850.0,36.4372,36.4446,36.415,36.4372,9850.0
2016-02-24 13:25:00,49.32,49.35,49.31,49.35,19354.0,36.4372,36.4594,36.4298,36.4594,19354.0
2016-02-24 13:30:00,49.34,49.34,49.31,49.33,9090.0,36.452,36.452,36.4298,36.4446,9090.0
2016-02-24 13:35:00,49.33,49.34,49.33,49.34,7200.0,36.4446,36.452,36.4446,36.452,7200.0
2016-02-24 13:40:00,49.34,49.37,49.33,49.37,19284.0,36.452,36.4742,36.4446,36.4742,19284.0
2016-02-24 13:45:00,49.38,49.38,49.35,49.36,73182.0,36.4815,36.4815,36.4594,36.4668,73182.0
2016-02-24 13:50:00,49.37,49.37,49.32,49.33,14742.0,36.4742,36.4742,36.4372,36.4446,14742.0
2016-02-24 13:55:00,49.34,49.35,49.33,49.35,46798.0,36.452,36.4594,36.4446,36.4594,46798.0
2016-02-24 14:00:00,49.35,49.35,49.33,49.35,21788.0,36.4594,36.4594,36.4446,36.4594,21788.0
2016-02-24 14:05:00,49.35,49.49,49.34,49.45,26726.0,36.4594,36.5628,36.452,36.5333,26726.0
2016-02-24 14:10:00,49.45,49.45,49.42,49.42,12554.0,36.5333,36.5333,36.5111,36.5111,12554.0
2016-02-24 14:15:00,49.44,49.44,49.4,49.4,13166.0,36.5259,36.5259,36.4963,36.4963,13166.0
2016-02-24 14:20:00,49.4,49.43,49.38,49.4,27088.0,36.4963,36.5185,36.4815,36.4963,27088.0
2016-02-24 14:25:00,49.39,49.41,49.36,49.38,12008.0,36.4889,36.5037,36.4668,36.4815,12008.0
2016-02-24 14:30:00,49.38,49.41,49.38,49.4,15928.0,36.4815,36.5037,36.4815,36.4963,15928.0
2016-02-24 14:35:00,49.4,49.42,49.4,49.42,23732.0,36.4963,36.5111,36.4963,36.5111,23732.0
2016-02-24 14:40:00,49.42,49.42,49.4,49.41,21260.0,36.5111,36.5111,36.4963,36.5037,21260.0
2016-02-24 14:45:00,49.4,49.42,49.38,49.41,18612.0,36.4963,36.5111,36.4815,36.5037,18612.0
2016-02-24 14:50:00,49.41,49.45,49.41,49.44,55108.0,36.5037,36.5333,36.5037,36.5259,55108.0
2016-02-24 14:55:00,49.44,49.45,49.41,49.44,27462.0,36.5259,36.5333,36.5037,36.5259,27462.0
2016-02-24 15:00:00,49.44,49.45,49.44,49.45,31132.0,36.5259,36.5333,36.5259,36.5333,31132.0
2016-02-24 15:05:00,49.45,49.51,49.44,49.49,122714.0,36.5333,36.5776,36.5259,36.5628,122714.0
2016-02-24 15:10:00,49.49,49.52,49.49,49.51,36906.0,36.5628,36.585,36.5628,36.5776,36906.0
2016-02-24 15:15:00,49.51,49.51,49.48,49.49,29204.0,36.5776,36.5776,36.5554,36.5628,29204.0
2016-02-24 15:20:00,49.49,49.51,49.47,49.48,31218.0,36.5628,36.5776,36.548,36.5554,31218.0
2016-02-24 15:25:00,49.48,49.49,49.46,49.48,44036.0,36.5554,36.5628,36.5406,36.5554,44036.0
2016-02-24 15:30:00,49.48,49.48,49.46,49.48,26478.0,36.5554,36.5554,36.5406,36.5554,26478.0
2016-02-24 15:35:00,49.48,49.49,49.45,49.46,59792.0,36.5554,36.5628,36.5333,36.5406,59792.0
2016-02-24 15:40:00,49.47,49.47,49.42,49.42,41316.0,36.548,36.548,36.5111,36.5111,41316.0
2016-02-24 15:45:00,49.41,49.44,49.38,49.38,78570.0,36.5037,36.5259,36.4815,36.4815,78570.0
2016-02-24 15:50:00,49.38,49.41,49.38,49.41,62670.0,36.4815,36.5037,36.4815,36.5037,62670.0
2016-02-24 15:55:00,49.42,49.48,49.41,49.44,192244.0,36.5111,36.5554,36.5037,36.5259,192244.0
2016-02-25 09:30:00,49.45,49.72,49.45,49.69,20196.0,36.5333,36.7327,36.5333,36.7106,20196.0
2016-02-25 09:35:00,49.65,49.65,49.51,49.52,29074.0,36.681,36.681,36.5776,36.585,29074.0
2016-02-25 09:40:00,49.54,49.67,49.51,49.55,30864.0,36.5997,36.6958,36.5776,36.6071,30864.0
2016-02-25 09:45:00,49.55,49.62,49.47,49.47,21444.0,36.6071,36.6589,36.548,36.548,21444.0
2016-02-25 09:50:00,49.48,49.52,49.47,49.5,8600.0,36.5554,36.585,36.548,36.5702,8600.0
2016-02-25 09:55:00,49.5,49.51,49.44,49.5,32838.0,36.5702,36.5776,36.5259,36.5702,32838.0
2016-02-25 10:00:00,49.49,49.51,49.45,49.49,26316.0,36.5628,36.5776,36.5333,36.5628,26316.0
2016-02-25 10:05:00,49.48,49.49,49.38,49.4,38056.0,36.5554,36.5628,36.4815,36.4963,38056.0
2016-02-25 10:10:00,49.37,49.41,49.34,49.36,32198.0,36.4742,36.5037,36.452,36.4668,32198.0
2016-02-25 10:15:00,49.36,49.36,49.31,49.32,19110.0,36.4668,36.4668,36.4298,36.4372,19110.0
2016-02-25 10:20:00,49.32,49.34,49.29,49.31,14846.0,36.4372,36.452,36.415,36.4298,14846.0
2016-02-25 10:25:00,49.3,49.32,49.27,49.32,20526.0,36.4224,36.4372,36.4003,36.4372,20526.0
2016-02-25 10:30:00,49.32,49.35,49.3,49.34,31588.0,36.4372,36.4594,36.4224,36.452,31588.0
2016-02-25 10:35:00,49.33,49.4,49.33,49.38,34456.0,36.4446,36.4963,36.4446,36.4815,34456.0
2016-02-25 10:40:00,49.38,49.41,49.36,49.41,31000.0,36.4815,36.5037,36.4668,36.5037,31000.0
2016-02-25 10:45:00,49.41,49.44,49.39,49.42,25216.0,36.5037,36.5259,36.4889,36.5111,25216.0
2016-02-25 10:50:00,49.43,49.51,49.4,49.41,58776.0,36.5185,36.5776,36.4963,36.5037,58776.0
2016-02-25 10:55:00,49.42,49.43,49.38,49.38,23186.0,36.5111,36.5185,36.4815,36.4815,23186.0
2016-02-25 11:00:00,49.38,49.4,49.34,49.38,16000.0,36.4815,36.4963,36.452,36.4815,16000.0
2016-02-25 11:05:00,49.4,49.41,49.37,49.39,36294.0,36.4963,36.5037,36.4742,36.4889,36294.0
2016-02-25 11:10:00,49.38,49.41,49.34,49.37,28800.0,36.4815,36.5037,36.452,36.4742,28800.0
2016-02-25 11:15:00,49.37,49.4,49.32,49.32,22886.0,36.4742,36.4963,36.4372,36.4372,22886.0
2016-02-25 11:20:00,49.33,49.35,49.31,49.32,15100.0,36.4446,36.4594,36.4298,36.4372,15100.0
2016-02-25 11:25:00,49.33,49.35,49.3,49.31,20412.0,36.4446,36.4594,36.4224,36.4298,20412.0
2016-02-25 11:30:00,49.32,49.32,49.29,49.31,18498.0,36.4372,36.4372,36.415,36.4298,18498.0
2016-02-25 11:35:00,49.3,49.34,49.29,49.32,20486.0,36.4224,36.452,36.415,36.4372,20486.0
2016-02-25 11:40:00,49.32,49.35,49.29,49.35,21210.0,36.4372,36.4594,36.415,36.4594,21210.0
2016-02-25 11:45:00,49.35,49.38,49.35,49.37,18276.0,36.4594,36.4815,36.4594,36.4742,18276.0
2016-02-25 11:50:00,49.35,49.4,49.35,49.38,18020.0,36.4594,36.4963,36.4594,36.4815,18020.0
2016-02-25 11:55:00,49.38,49.4,49.37,49.38,26690.0,36.4815,36.4963,36.4742,36.4815,26690.0
2016-02-25 12:00:00,49.39,49.49,49.38,49.49,42292.0,36.4889,36.5628,36.4815,36.5628,42292.0
2016-02-25 12:05:00,49.49,49.54,49.49,49.51,36238.0,36.5628,36.5997,36.5628,36.5776,36238.0
2016-02-25 12:10:00,49.51,49.51,49.47,49.5,20736.0,36.5776,36.5776,36.548,36.5702,20736.0
2016-02-25 12:15:00,49.51,49.55,49.5,49.52,26560.0,36.5776,36.6071,36.5702,36.585,26560.0
2016-02-25 12:20:00,49.52,49.59,49.51,49.59,19400.0,36.585,36.6367,36.5776,36.6367,19400.0
2016-02-25 12:25:00,49.6,49.6,49.51,49.51,41512.0,36.6441,36.6441,36.5776,36.5776,41512.0
2016-02-25 12:30:00,49.51,49.51,49.47,49.48,32950.0,36.5776,36.5776,36.548,36.5554,32950.0
2016-02-25 12:35:00,49.48,49.49,49.47,49.48,42402.0,36.5554,36.5628,36.548,36.5554,42402.0
2016-02-25 12:40:00,49.47,49.49,49.47,49.47,25120.0,36.548,36.5628,36.548,36.548,25120.0
2016-02-25 12:45:00,49.47,49.49,49.46,49.48,31820.0,36.548,36.5628,36.5406,36.5554,31820.0
2016-02-25 12:50:00,49.48,49.49,49.46,49.46,19590.0,36.5554,36.5628,36.5406,36.5406,19590.0
2016-02-25 12:55:00,49.46,49.48,49.45,49.46,17070.0,36.5406,36.5554,36.5333,36.5406,17070.0
2016-02-25 13:00:00,49.46,49.49,49.45,49.47,20920.0,36.5406,36.5628,36.5333,36.548,20920.0
2016-02-25 13:05:00,49.46,49.47,49.43,49.44,18600.0,36.5406,36.548,36.5185,36.5259,18600.0
2016-02-25 13:10:00,49.44,49.44,49.38,49.38,19920.0,36.5259,36.5259,36.4815,36.4815,19920.0
2016-02-25 13:15:00,49.4,49.4,49.34,49.37,16192.0,36.4963,36.4963,36.452,36.4742,16192.0
2016-02-25 13:20:00,49.38,49.4,49.35,49.36,13078.0,36.4815,36.4963,36.4594,36.4668,13078.0
2016-02-25 13:25:00,49.35,49.38,49.35,49.35,17398.0,36.4594,36.4815,36.4594,36.4594,17398.0
2016-02-25 13:30:00,49.35,49.35,49.33,49.34,13018.0,36.4594,36.4594,36.4446,36.452,13018.0
2016-02-25 13:35:00,49.34,49.36,49.33,49.34,20384.0,36.452,36.4668,36.4446,36.452,20384.0
2016-02-25 13:40:00,49.34,49.35,49.33,49.34,25644.0,36.452,36.4594,36.4446,36.452,25644.0
2016-02-25 13:45:00,49.33,49.35,49.29,49.3,26580.0,36.4446,36.4594,36.415,36.4224,26580.0
2016-02-25 13:50:00,49.3,49.32,49.3,49.32,156184.0,36.4224,36.4372,36.4224,36.4372,156184.0
2016-02-25 13:55:00,49.32,49.32,49.29,49.3,24300.0,36.4372,36.4372,36.415,36.4224,24300.0
2016-02-25 14:00:00,49.3,49.31,49.27,49.31,30076.0,36.4224,36.4298,36.4003,36.4298,30076.0
2016-02-25 14:05:00,49.3,49.31,49.29,49.3,27552.0,36.4224,36.4298,36.415,36.4224,27552.0
2016-02-25 14:10:00,49.3,49.31,49.25,49.27,31520.0,36.4224,36.4298,36.3855,36.4003,31520.0
2016-02-25 14:15:00,49.27,49.29,49.24,49.25,30886.0,36.4003,36.415,36.3781,36.3855,30886.0
2016-02-25 14:20:00,49.26,49.26,49.16,49.16,32256.0,36.3929,36.3929,36.319,36.319,32256.0
2016-02-25 14:25:00,49.16,49.16,49.15,49.15,26366.0,36.319,36.319,36.3116,36.3116,26366.0
2016-02-25 14:30:00,49.15,49.21,49.14,49.21,33618.0,36.3116,36.3559,36.3042,36.3559,33618.0
2016-02-25 14:35:00,49.21,49.23,49.2,49.23,22744.0,36.3559,36.3707,36.3486,36.3707,22744.0
2016-02-25 14:40:00,49.23,49.23,49.18,49.19,23074.0,36.3707,36.3707,36.3338,36.3412,23074.0
2016-02-25 14:45:00,49.19,49.23,49.18,49.22,27218.0,36.3412,36.3707,36.3338,36.3633,27218.0
2016-02-25 14:50:00,49.22,49.22,49.13,49.13,29264.0,36.3633,36.3633,36.2968,36.2968,29264.0
2016-02-25 14:55:00,49.13,49.16,49.09,49.09,33018.0,36.2968,36.319,36.2673,36.2673,33018.0
2016-02-25 15:00:00,49.09,49.17,49.07,49.17,66006.0,36.2673,36.3264,36.2525,36.3264,66006.0
2016-02-25 15:05:00,49.16,49.18,49.16,49.18,38930.0,36.319,36.3338,36.319,36.3338,38930.0
2016-02-25 15:10:00,49.18,49.21,49.16,49.16,36568.0,36.3338,36.3559,36.319,36.319,36568.0
2016-02-25 15:15:00,49.16,49.16,49.09,49.09,46366.0,36.319,36.319,36.2673,36.2673,46366.0
2016-02-25 15:20:00,49.1,49.1,49.06,49.07,53762.0,36.2747,36.2747,36.2451,36.2525,53762.0
2016-02-25 15:25:00,49.07,49.1,49.06,49.09,63022.0,36.2525,36.2747,36.2451,36.2673,63022.0
2016-02-25 15:30:00,49.09,49.2,49.09,49.19,62592.0,36.2673,36.3486,36.2673,36.3412,62592.0
2016-02-25 15:35:00,49.19,49.32,49.18,49.32,59592.0,36.3412,36.4372,36.3338,36.4372,59592.0
2016-02-25 15:40:00,49.32,49.41,49.32,49.4,76236.0,36.4372,36.5037,36.4372,36.4963,76236.0
2016-02-25 15:45:00,49.4,49.43,49.39,49.4,89610.0,36.4963,36.5185,36.4889,36.4963,89610.0
2016-02-25 15:50:00,49.4,49.4,49.34,49.38,84396.0,36.4963,36.4963,36.452,36.4815,84396.0
2016-02-25 15:55:00,49.38,49.48,49.38,49.47,194154.0,36.4815,36.5554,36.4815,36.548,194154.0
2016-02-26 09:30:00,49.04,49.04,48.0,48.58,51134.0,36.2304,36.2304,35.462,35.8905,51134.0
2016-02-26 09:35:00,48.71,48.73,48.51,48.66,22720.0,35.9866,36.0013,35.8388,35.9496,22720.0
2016-02-26 09:40:00,48.64,48.8,48.4,48.45,40308.0,35.9348,36.053,35.7575,35.7945,40308.0
2016-02-26 09:45:00,48.49,48.72,48.46,48.7,39890.0,35.824,35.9939,35.8019,35.9792,39890.0
2016-02-26 09:50:00,48.67,48.72,48.54,48.54,34570.0,35.957,35.9939,35.861,35.861,34570.0
2016-02-26 09:55:00,48.55,48.59,48.49,48.53,21036.0,35.8683,35.8979,35.824,35.8536,21036.0
2016-02-26 10:00:00,48.49,48.51,48.35,48.37,49060.0,35.824,35.8388,35.7206,35.7354,49060.0
2016-02-26 10:05:00,48.38,48.48,48.32,48.37,63642.0,35.7427,35.8166,35.6984,35.7354,63642.0
2016-02-26 10:10:00,48.36,48.54,48.35,48.52,16820.0,35.728,35.861,35.7206,35.8462,16820.0
2016-02-26 10:15:00,48.5,48.52,48.43,48.52,24080.0,35.8314,35.8462,35.7797,35.8462,24080.0
2016-02-26 10:20:00,48.53,48.77,48.52,48.77,20940.0,35.8536,36.0309,35.8462,36.0309,20940.0
2016-02-26 10:25:00,48.79,48.82,48.74,48.82,23000.0,36.0457,36.0678,36.0087,36.0678,23000.0
2016-02-26 10:30:00,48.82,48.84,48.7,48.72,31004.0,36.0678,36.0826,35.9792,35.9939,31004.0
2016-02-26 10:35:00,48.7,48.75,48.64,48.73,21044.0,35.9792,36.0161,35.9348,36.0013,21044.0
2016-02-26 10:40:00,48.74,48.95,48.74,48.95,19952.0,36.0087,36.1639,36.0087,36.1639,19952.0
2016-02-26 10:45:00,48.97,49.02,48.91,48.92,32544.0,36.1786,36.2156,36.1343,36.1417,32544.0
2016-02-26 10:50:00,48.91,48.91,48.78,48.82,23820.0,36.1343,36.1343,36.0383,36.0678,23820.0
2016-02-26 10:55:00,48.85,48.98,48.85,48.85,14636.0,36.09,36.186,36.09,36.09,14636.0
2016-02-26 11:00:00,48.85,48.85,48.68,48.68,21342.0,36.09,36.09,35.9644,35.9644,21342.0
2016-02-26 11:05:00,48.68,48.7,48.62,48.66,52308.0,35.9644,35.9792,35.9201,35.9496,52308.0
2016-02-26 11:10:00,48.64,48.68,48.63,48.67,22272.0,35.9348,35.9644,35.9274,35.957,22272.0
2016-02-26 11:15:00,48.66,48.71,48.63,48.66,109874.0,35.9496,35.9866,35.9274,35.9496,109874.0
2016-02-26 11:20:00,48.65,48.7,48.62,48.62,35800.0,35.9422,35.9792,35.9201,35.9201,35800.0
2016-02-26 11:25:00,48.59,48.59,48.38,48.43,21212.0,35.8979,35.8979,35.7427,35.7797,21212.0
2016-02-26 11:30:00,48.42,48.47,48.4,48.43,19060.0,35.7723,35.8092,35.7575,35.7797,19060.0
2016-02-26 11:35:00,48.41,48.43,48.35,48.36,22032.0,35.7649,35.7797,35.7206,35.728,22032.0
2016-02-26 11:40:00,48.34,48.36,48.29,48.31,65360.0,35.7132,35.728,35.6763,35.691,65360.0
2016-02-26 11:45:00,48.3,48.43,48.3,48.4,55080.0,35.6836,35.7797,35.6836,35.7575,55080.0
2016-02-26 11:50:00,48.38,48.48,48.37,48.45,39146.0,35.7427,35.8166,35.7354,35.7945,39146.0
2016-02-26 11:55:00,48.43,48.43,48.3,48.32,112210.0,35.7797,35.7797,35.6836,35.6984,112210.0
2016-02-26 12:00:00,48.32,48.37,48.27,48.32,25308.0,35.6984,35.7354,35.6615,35.6984,25308.0
2016-02-26 12:05:00,48.32,48.37,48.32,48.34,17034.0,35.6984,35.7354,35.6984,35.7132,17034.0
2016-02-26 12:10:00,48.34,48.37,48.3,48.31,28962.0,35.7132,35.7354,35.6836,35.691,28962.0
2016-02-26 12:15:00,48.31,48.38,48.3,48.34,27642.0,35.691,35.7427,35.6836,35.7132,27642.0
2016-02-26 12:20:00,48.32,48.36,48.32,48.33,12800.0,35.6984,35.728,35.6984,35.7058,12800.0
2016-02-26 12:25:00,48.32,48.32,48.25,48.29,164600.0,35.6984,35.6984,35.6467,35.6763,164600.0
2016-02-26 12:30:00,48.28,48.29,48.22,48.26,33130.0,35.6689,35.6763,35.6245,35.6541,33130.0
2016-02-26 12:35:00,48.26,48.27,48.22,48.27,91060.0,35.6541,35.6615,35.6245,35.6615,91060.0
2016-02-26 12:40:00,48.27,48.28,48.2,48.22,24032.0,35.6615,35.6689,35.6098,35.6245,24032.0
2016-02-26 12:45:00,48.21,48.23,48.18,48.21,23752.0,35.6172,35.6319,35.595,35.6172,23752.0
2016-02-26 12:50:00,48.2,48.2,48.1,48.11,86050.0,35.6098,35.6098,35.5359,35.5433,86050.0
2016-02-26 12:55:00,48.12,48.12,47.98,47.99,47698.0,35.5507,35.5507,35.4472,35.4546,47698.0
2016-02-26 13:00:00,47.99,47.99,47.87,47.93,94238.0,35.4546,35.4546,35.366,35.4103,94238.0
2016-02-26 13:05:00,47.93,48.02,47.92,48.01,23722.0,35.4103,35.4768,35.4029,35.4694,23722.0
2016-02-26 13:10:00,47.99,47.99,47.88,47.9,28252.0,35.4546,35.4546,35.3734,35.3881,28252.0
2016-02-26 13:15:00,47.88,47.88,47.79,47.83,23542.0,35.3734,35.3734,35.3069,35.3364,23542.0
2016-02-26 13:20:00,47.81,47.81,47.74,47.74,34300.0,35.3216,35.3216,35.2699,35.2699,34300.0
2016-02-26 13:25:00,47.74,47.76,47.72,47.76,21362.0,35.2699,35.2847,35.2551,35.2847,21362.0
2016-02-26 13:30:00,47.75,47.79,47.68,47.68,19686.0,35.2773,35.3069,35.2256,35.2256,19686.0
2016-02-26 13:35:00,47.7,47.71,47.66,47.68,26784.0,35.2404,35.2478,35.2108,35.2256,26784.0
2016-02-26 13:40:00,47.69,47.7,47.63,47.65,24914.0,35.233,35.2404,35.1887,35.2034,24914.0
2016-02-26 13:45:00,47.64,47.67,47.62,47.65,27362.0,35.196,35.2182,35.1813,35.2034,27362.0
2016-02-26 13:50:00,47.63,47.74,47.62,47.74,18006.0,35.1887,35.2699,35.1813,35.2699,18006.0
2016-02-26 13:55:00,47.76,47.79,47.67,47.68,39190.0,35.2847,35.3069,35.2182,35.2256,39190.0
2016-02-26 14:00:00,47.69,47.72,47.67,47.68,26140.0,35.233,35.2551,35.2182,35.2256,26140.0
2016-02-26 14:05:00,47.68,47.71,47.58,47.6,49504.0,35.2256,35.2478,35.1517,35.1665,49504.0
2016-02-26 14:10:00,47.6,47.66,47.6,47.62,35828.0,35.1665,35.2108,35.1665,35.1813,35828.0
2016-02-26 14:15:00,47.61,47.63,47.6,47.6,61078.0,35.1739,35.1887,35.1665,35.1665,61078.0
2016-02-26 14:20:00,47.61,47.63,47.59,47.62,26870.0,35.1739,35.1887,35.1591,35.1813,26870.0
2016-02-26 14:25:00,47.62,47.63,47.6,47.62,27800.0,35.1813,35.1887,35.1665,35.1813,27800.0
2016-02-26 14:30:00,47.62,47.62,47.58,47.6,28432.0,35.1813,35.1813,35.1517,35.1665,28432.0
2016-02-26 14:35:00,47.59,47.62,47.59,47.62,32790.0,35.1591,35.1813,35.1591,35.1813,32790.0
2016-02-26 14:40:00,47.61,47.63,47.59,47.62,53480.0,35.1739,35.1887,35.1591,35.1813,53480.0
2016-02-26 14:45:00,47.62,47.63,47.59,47.59,64356.0,35.1813,35.1887,35.1591,35.1591,64356.0
2016-02-26 14:50:00,47.59,47.6,47.57,47.59,20820.0,35.1591,35.1665,35.1443,35.1591,20820.0
2016-02-26 14:55:00,47.59,47.62,47.58,47.6,145292.0,35.1591,35.1813,35.1517,35.1665,145292.0
2016-02-26 15:00:00,47.59,47.62,47.59,47.6,26908.0,35.1591,35.1813,35.1591,35.1665,26908.0
2016-02-26 15:05:00,47.6,47.63,47.6,47.63,158676.0,35.1665,35.1887,35.1665,35.1887,158676.0
2016-02-26 15:10:00,47.63,47.76,47.62,47.75,56518.0,35.1887,35.2847,35.1813,35.2773,56518.0
2016-02-26 15:15:00,47.76,47.79,47.73,47.78,141466.0,35.2847,35.3069,35.2625,35.2995,141466.0
2016-02-26 15:20:00,47.79,47.8,47.73,47.77,39728.0,35.3069,35.3142,35.2625,35.2921,39728.0
2016-02-26 15:25:00,47.77,47.82,47.77,47.8,50432.0,35.2921,35.329,35.2921,35.3142,50432.0
2016-02-26 15:30:00,47.8,47.97,47.8,47.96,95954.0,35.3142,35.4398,35.3142,35.4325,95954.0
2016-02-26 15:35:00,47.97,48.01,47.94,47.97,228754.0,35.4398,35.4694,35.4177,35.4398,228754.0
2016-02-26 15:40:00,47.97,48.02,47.97,48.02,62366.0,35.4398,35.4768,35.4398,35.4768,62366.0
2016-02-26 15:45:00,48.02,48.04,47.9,47.9,99664.0,35.4768,35.4916,35.3881,35.3881,99664.0
2016-02-26 15:50:00,47.9,47.94,47.86,47.93,158910.0,35.3881,35.4177,35.3586,35.4103,158910.0
2016-02-26 15:55:00,47.93,47.94,47.77,47.82,463514.0,35.4103,35.4177,35.2921,35.329,463514.0
2016-02-29 09:30:00,47.7,47.77,47.57,47.74,26512.0,35.2404,35.2921,35.1443,35.2699,26512.0
2016-02-29 09:35:00,47.74,47.8,47.64,47.7,15552.0,35.2699,35.3142,35.196,35.2404,15552.0
2016-02-29 09:40:00,47.67,47.67,47.54,47.59,31676.0,35.2182,35.2182,35.1222,35.1591,31676.0
2016-02-29 09:45:00,47.62,47.66,47.58,47.63,38252.0,35.1813,35.2108,35.1517,35.1887,38252.0
2016-02-29 09:50:00,47.62,47.67,47.59,47.63,37754.0,35.1813,35.2182,35.1591,35.1887,37754.0
2016-02-29 09:55:00,47.63,47.66,47.58,47.6,24674.0,35.1887,35.2108,35.1517,35.1665,24674.0
2016-02-29 10:00:00,47.61,47.62,47.52,47.54,31888.0,35.1739,35.1813,35.1074,35.1222,31888.0
2016-02-29 10:05:00,47.56,47.63,47.56,47.6,29702.0,35.1369,35.1887,35.1369,35.1665,29702.0
2016-02-29 10:10:00,47.62,47.63,47.59,47.62,20550.0,35.1813,35.1887,35.1591,35.1813,20550.0
2016-02-29 10:15:00,47.62,47.73,47.61,47.72,25728.0,35.1813,35.2625,35.1739,35.2551,25728.0
2016-02-29 10:20:00,47.73,47.8,47.73,47.76,38694.0,35.2625,35.3142,35.2625,35.2847,38694.0
2016-02-29 10:25:00,47.76,47.78,47.73,47.74,35464.0,35.2847,35.2995,35.2625,35.2699,35464.0
2016-02-29 10:30:00,47.74,47.78,47.72,47.74,29158.0,35.2699,35.2995,35.2551,35.2699,29158.0
2016-02-29 10:35:00,47.73,47.73,47.65,47.69,19118.0,35.2625,35.2625,35.2034,35.233,19118.0
2016-02-29 10:40:00,47.69,47.71,47.67,47.67,26178.0,35.233,35.2478,35.2182,35.2182,26178.0
2016-02-29 10:45:00,47.67,47.74,47.67,47.73,17802.0,35.2182,35.2699,35.2182,35.2625,17802.0
2016-02-29 10:50:00,47.72,47.75,47.7,47.73,42988.0,35.2551,35.2773,35.2404,35.2625,42988.0
2016-02-29 10:55:00,47.73,47.75,47.71,47.72,23508.0,35.2625,35.2773,35.2478,35.2551,23508.0
2016-02-29 11:00:00,47.71,47.74,47.71,47.73,33740.0,35.2478,35.2699,35.2478,35.2625,33740.0
2016-02-29 11:05:00,47.74,47.74,47.7,47.74,32308.0,35.2699,35.2699,35.2404,35.2699,32308.0
2016-02-29 11:10:00,47.74,47.77,47.73,47.74,36928.0,35.2699,35.2921,35.2625,35.2699,36928.0
2016-02-29 11:15:00,47.73,47.85,47.72,47.85,26604.0,35.2625,35.3512,35.2551,35.3512,26604.0
2016-02-29 11:20:00,47.84,47.92,47.84,47.91,22954.0,35.3438,35.4029,35.3438,35.3955,22954.0
2016-02-29 11:25:00,47.91,47.96,47.91,47.95,33716.0,35.3955,35.4325,35.3955,35.4251,33716.0
2016-02-29 11:30:00,47.94,48.06,47.94,48.04,23978.0,35.4177,35.5063,35.4177,35.4916,23978.0
2016-02-29 11:35:00,48.04,48.12,48.03,48.09,16408.0,35.4916,35.5507,35.4842,35.5285,16408.0
2016-02-29 11:40:00,48.08,48.14,48.06,48.13,22186.0,35.5211,35.5654,35.5063,35.5581,22186.0
2016-02-29 11:45:00,48.12,48.13,48.07,48.13,29992.0,35.5507,35.5581,35.5137,35.5581,29992.0
2016-02-29 11:50:00,48.14,48.21,48.14,48.21,14470.0,35.5654,35.6172,35.5654,35.6172,14470.0
2016-02-29 11:55:00,48.21,48.29,48.19,48.28,33008.0,35.6172,35.6763,35.6024,35.6689,33008.0
2016-02-29 12:00:00,48.29,48.34,48.27,48.3,27242.0,35.6763,35.7132,35.6615,35.6836,27242.0
2016-02-29 12:05:00,48.3,48.31,48.26,48.31,16226.0,35.6836,35.691,35.6541,35.691,16226.0
2016-02-29 12:10:00,48.32,48.37,48.3,48.37,21510.0,35.6984,35.7354,35.6836,35.7354,21510.0
2016-02-29 12:15:00,48.38,48.46,48.38,48.44,20292.0,35.7427,35.8019,35.7427,35.7871,20292.0
2016-02-29 12:20:00,48.46,48.48,48.43,48.47,15170.0,35.8019,35.8166,35.7797,35.8092,15170.0
2016-02-29 12:25:00,48.47,48.49,48.44,48.46,18266.0,35.8092,35.824,35.7871,35.8019,18266.0
2016-02-29 12:30:00,48.47,48.47,48.41,48.44,10954.0,35.8092,35.8092,35.7649,35.7871,10954.0
2016-02-29 12:35:00,48.43,48.44,48.38,48.38,14904.0,35.7797,35.7871,35.7427,35.7427,14904.0
2016-02-29 12:40:00,48.38,48.4,48.32,48.34,13256.0,35.7427,35.7575,35.6984,35.7132,13256.0
2016-02-29 12:45:00,48.33,48.38,48.32,48.38,311752.0,35.7058,35.7427,35.6984,35.7427,311752.0
2016-02-29 12:50:00,48.4,48.53,48.39,48.53,18758.0,35.7575,35.8536,35.7501,35.8536,18758.0
2016-02-29 12:55:00,48.52,48.57,48.51,48.56,36006.0,35.8462,35.8831,35.8388,35.8757,36006.0
2016-02-29 13:00:00,48.56,48.57,48.49,48.49,26780.0,35.8757,35.8831,35.824,35.824,26780.0
2016-02-29 13:05:00,48.49,48.56,48.49,48.52,19326.0,35.824,35.8757,35.824,35.8462,19326.0
2016-02-29 13:10:00,48.53,48.61,48.49,48.6,32884.0,35.8536,35.9127,35.824,35.9053,32884.0
2016-02-29 13:15:00,48.6,48.66,48.6,48.63,25238.0,35.9053,35.9496,35.9053,35.9274,25238.0
2016-02-29 13:20:00,48.62,48.64,48.58,48.58,44780.0,35.9201,35.9348,35.8905,35.8905,44780.0
2016-02-29 13:25:00,48.58,48.63,48.58,48.59,48694.0,35.8905,35.9274,35.8905,35.8979,48694.0
2016-02-29 13:30:00,48.6,48.64,48.57,48.63,26658.0,35.9053,35.9348,35.8831,35.9274,26658.0
2016-02-29 13:35:00,48.62,48.66,48.6,48.66,31432.0,35.9201,35.9496,35.9053,35.9496,31432.0
2016-02-29 13:40:00,48.66,48.7,48.63,48.7,15494.0,35.9496,35.9792,35.9274,35.9792,15494.0
2016-02-29 13:45:00,48.7,48.8,48.69,48.8,15812.0,35.9792,36.053,35.9718,36.053,15812.0
2016-02-29 13:50:00,48.81,48.81,48.74,48.75,27586.0,36.0604,36.0604,36.0087,36.0161,27586.0
2016-02-29 13:55:00,48.75,48.76,48.69,48.7,15248.0,36.0161,36.0235,35.9718,35.9792,15248.0
2016-02-29 14:00:00,48.71,48.71,48.64,48.66,23880.0,35.9866,35.9866,35.9348,35.9496,23880.0
2016-02-29 14:05:00,48.65,48.65,48.58,48.6,22602.0,35.9422,35.9422,35.8905,35.9053,22602.0
2016-02-29 14:10:00,48.61,48.7,48.6,48.7,21754.0,35.9127,35.9792,35.9053,35.9792,21754.0
2016-02-29 14:15:00,48.7,48.74,48.68,48.74,31978.0,35.9792,36.0087,35.9644,36.0087,31978.0
2016-02-29 14:20:00,48.73,48.74,48.7,48.74,59090.0,36.0013,36.0087,35.9792,36.0087,59090.0
2016-02-29 14:25:00,48.73,48.74,48.63,48.63,58174.0,36.0013,36.0087,35.9274,35.9274,58174.0
2016-02-29 14:30:00,48.63,48.63,48.49,48.49,19208.0,35.9274,35.9274,35.824,35.824,19208.0
2016-02-29 14:35:00,48.49,48.54,48.48,48.49,27364.0,35.824,35.861,35.8166,35.824,27364.0
2016-02-29 14:40:00,48.51,48.51,48.45,48.47,15846.0,35.8388,35.8388,35.7945,35.8092,15846.0
2016-02-29 14:45:00,48.47,48.52,48.46,48.49,13432.0,35.8092,35.8462,35.8019,35.824,13432.0
2016-02-29 14:50:00,48.51,48.52,48.44,48.46,12366.0,35.8388,35.8462,35.7871,35.8019,12366.0
2016-02-29 14:55:00,48.46,48.62,48.46,48.62,36936.0,35.8019,35.9201,35.8019,35.9201,36936.0
2016-02-29 15:00:00,48.6,48.6,48.52,48.56,33346.0,35.9053,35.9053,35.8462,35.8757,33346.0
2016-02-29 15:05:00,48.55,48.58,48.49,48.52,47300.0,35.8683,35.8905,35.824,35.8462,47300.0
2016-02-29 15:10:00,48.53,48.55,48.49,48.51,41846.0,35.8536,35.8683,35.824,35.8388,41846.0
2016-02-29 15:15:00,48.51,48.59,48.5,48.52,47350.0,35.8388,35.8979,35.8314,35.8462,47350.0
2016-02-29 15:20:00,48.52,48.53,48.41,48.41,25732.0,35.8462,35.8536,35.7649,35.7649,25732.0
2016-02-29 15:25:00,48.41,48.43,48.35,48.41,38914.0,35.7649,35.7797,35.7206,35.7649,38914.0
2016-02-29 15:30:00,48.41,48.46,48.4,48.44,60170.0,35.7649,35.8019,35.7575,35.7871,60170.0
2016-02-29 15:35:00,48.44,48.47,48.43,48.47,67408.0,35.7871,35.8092,35.7797,35.8092,67408.0
2016-02-29 15:40:00,48.49,48.49,48.42,48.45,83444.0,35.824,35.824,35.7723,35.7945,83444.0
2016-02-29 15:45:00,48.44,48.44,48.36,48.41,104428.0,35.7871,35.7871,35.728,35.7649,104428.0
2016-02-29 15:50:00,48.41,48.44,48.38,48.44,94348.0,35.7649,35.7871,35.7427,35.7871,94348.0
2016-02-29 15:55:00,48.44,48.44,48.26,48.26,410912.0,35.7871,35.7871,35.6541,35.6541,410912.0
2016-03-01 09:30:00,48.61,48.61,48.39,48.56,31898.0,35.9127,35.9127,35.7501,35.8757,31898.0
2016-03-01 09:35:00,48.48,48.48,48.3,48.41,98308.0,35.8166,35.8166,35.6836,35.7649,98308.0
2016-03-01 09:40:00,48.46,48.51,48.4,48.45,27508.0,35.8019,35.8388,35.7575,35.7945,27508.0
2016-03-01 09:45:00,48.41,48.56,48.41,48.56,16000.0,35.7649,35.8757,35.7649,35.8757,16000.0
2016-03-01 09:50:00,48.55,48.65,48.55,48.63,6282.0,35.8683,35.9422,35.8683,35.9274,6282.0
2016-03-01 09:55:00,48.58,48.63,48.51,48.6,11608.0,35.8905,35.9274,35.8388,35.9053,11608.0
2016-03-01 10:00:00,48.63,48.68,48.6,48.63,35096.0,35.9274,35.9644,35.9053,35.9274,35096.0
2016-03-01 10:05:00,48.63,48.66,48.54,48.56,13666.0,35.9274,35.9496,35.861,35.8757,13666.0
2016-03-01 10:10:00,48.54,48.56,48.45,48.51,33940.0,35.861,35.8757,35.7945,35.8388,33940.0
2016-03-01 10:15:00,48.51,48.54,48.43,48.43,14658.0,35.8388,35.861,35.7797,35.7797,14658.0
2016-03-01 10:20:00,48.42,48.52,48.38,48.52,15804.0,35.7723,35.8462,35.7427,35.8462,15804.0
2016-03-01 10:25:00,48.51,48.57,48.43,48.46,11002.0,35.8388,35.8831,35.7797,35.8019,11002.0
2016-03-01 10:30:00,48.46,48.47,48.4,48.4,12528.0,35.8019,35.8092,35.7575,35.7575,12528.0
2016-03-01 10:35:00,48.4,48.42,48.36,48.38,17200.0,35.7575,35.7723,35.728,35.7427,17200.0
2016-03-01 10:40:00,48.36,48.38,48.31,48.35,22600.0,35.728,35.7427,35.691,35.7206,22600.0
2016-03-01 10:45:00,48.34,48.35,48.28,48.35,30806.0,35.7132,35.7206,35.6689,35.7206,30806.0
2016-03-01 10:50:00,48.35,48.45,48.33,48.39,37178.0,35.7206,35.7945,35.7058,35.7501,37178.0
2016-03-01 10:55:00,48.41,48.43,48.37,48.38,9050.0,35.7649,35.7797,35.7354,35.7427,9050.0
2016-03-01 11:00:00,48.37,48.37,48.27,48.28,11724.0,35.7354,35.7354,35.6615,35.6689,11724.0
2016-03-01 11:05:00,48.29,48.29,48.19,48.23,8350.0,35.6763,35.6763,35.6024,35.6319,8350.0
2016-03-01 11:10:00,48.23,48.27,48.22,48.24,14636.0,35.6319,35.6615,35.6245,35.6393,14636.0
2016-03-01 11:15:00,48.24,48.28,48.21,48.25,9000.0,35.6393,35.6689,35.6172,35.6467,9000.0
2016-03-01 11:20:00,48.24,48.31,48.24,48.29,13212.0,35.6393,35.691,35.6393,35.6763,13212.0
2016-03-01 11:25:00,48.28,48.31,48.26,48.26,11430.0,35.6689,35.691,35.6541,35.6541,11430.0
2016-03-01 11:30:00,48.26,48.31,48.26,48.27,11866.0,35.6541,35.691,35.6541,35.6615,11866.0
2016-03-01 11:35:00,48.29,48.31,48.24,48.27,10888.0,35.6763,35.691,35.6393,35.6615,10888.0
2016-03-01 11:40:00,48.27,48.3,48.2,48.2,10000.0,35.6615,35.6836,35.6098,35.6098,10000.0
2016-03-01 11:45:00,48.19,48.24,48.16,48.18,12300.0,35.6024,35.6393,35.5802,35.595,12300.0
2016-03-01 11:50:00,48.18,48.24,48.18,48.21,14696.0,35.595,35.6393,35.595,35.6172,14696.0
2016-03-01 11:55:00,48.21,48.25,48.2,48.21,9350.0,35.6172,35.6467,35.6098,35.6172,9350.0
2016-03-01 12:00:00,48.23,48.23,48.17,48.23,12710.0,35.6319,35.6319,35.5876,35.6319,12710.0
2016-03-01 12:05:00,48.23,48.28,48.23,48.27,8474.0,35.6319,35.6689,35.6319,35.6615,8474.0
2016-03-01 12:10:00,48.27,48.3,48.26,48.3,13498.0,35.6615,35.6836,35.6541,35.6836,13498.0
2016-03-01 12:15:00,48.28,48.33,48.24,48.24,9074.0,35.6689,35.7058,35.6393,35.6393,9074.0
2016-03-01 12:20:00,48.24,48.26,48.23,48.24,10186.0,35.6393,35.6541,35.6319,35.6393,10186.0
2016-03-01 12:25:00,48.25,48.26,48.23,48.24,2400.0,35.6467,35.6541,35.6319,35.6393,2400.0
2016-03-01 12:30:00,48.24,48.24,48.21,48.21,5352.0,35.6393,35.6393,35.6172,35.6172,5352.0
2016-03-01 12:35:00,48.21,48.29,48.21,48.26,4600.0,35.6172,35.6763,35.6172,35.6541,4600.0
2016-03-01 12:40:00,48.27,48.34,48.26,48.33,16630.0,35.6615,35.7132,35.6541,35.7058,16630.0
2016-03-01 12:45:00,48.32,48.32,48.27,48.28,10080.0,35.6984,35.6984,35.6615,35.6689,10080.0
2016-03-01 12:50:00,48.29,48.32,48.24,48.28,8022.0,35.6763,35.6984,35.6393,35.6689,8022.0
2016-03-01 12:55:00,48.26,48.28,48.23,48.24,25980.0,35.6541,35.6689,35.6319,35.6393,25980.0
2016-03-01 13:00:00,48.24,48.26,48.2,48.21,9600.0,35.6393,35.6541,35.6098,35.6172,9600.0
2016-03-01 13:05:00,48.22,48.26,48.19,48.19,8800.0,35.6245,35.6541,35.6024,35.6024,8800.0
2016-03-01 13:10:00,48.19,48.19,48.16,48.16,8872.0,35.6024,35.6024,35.5802,35.5802,8872.0
2016-03-01 13:15:00,48.16,48.16,48.13,48.13,9596.0,35.5802,35.5802,35.5581,35.5581,9596.0
2016-03-01 13:20:00,48.13,48.17,48.12,48.12,27840.0,35.5581,35.5876,35.5507,35.5507,27840.0
2016-03-01 13:25:00,48.12,48.13,48.11,48.12,13226.0,35.5507,35.5581,35.5433,35.5507,13226.0
2016-03-01 13:30:00,48.13,48.15,48.12,48.13,30506.0,35.5581,35.5728,35.5507,35.5581,30506.0
2016-03-01 13:35:00,48.13,48.13,48.08,48.08,25240.0,35.5581,35.5581,35.5211,35.5211,25240.0
2016-03-01 13:40:00,48.07,48.15,48.07,48.14,19624.0,35.5137,35.5728,35.5137,35.5654,19624.0
2016-03-01 13:45:00,48.13,48.17,48.12,48.16,192918.0,35.5581,35.5876,35.5507,35.5802,192918.0
2016-03-01 13:50:00,48.17,48.2,48.16,48.19,20618.0,35.5876,35.6098,35.5802,35.6024,20618.0
2016-03-01 13:55:00,48.18,48.23,48.18,48.22,22306.0,35.595,35.6319,35.595,35.6245,22306.0
2016-03-01 14:00:00,48.22,48.24,48.2,48.24,18260.0,35.6245,35.6393,35.6098,35.6393,18260.0
2016-03-01 14:05:00,48.24,48.26,48.22,48.22,25464.0,35.6393,35.6541,35.6245,35.6245,25464.0
2016-03-01 14:10:00,48.23,48.24,48.19,48.19,24300.0,35.6319,35.6393,35.6024,35.6024,24300.0
2016-03-01 14:15:00,48.19,48.22,48.18,48.2,19700.0,35.6024,35.6245,35.595,35.6098,19700.0
2016-03-01 14:20:00,48.2,48.21,48.16,48.17,16456.0,35.6098,35.6172,35.5802,35.5876,16456.0
2016-03-01 14:25:00,48.16,48.27,48.16,48.27,49622.0,35.5802,35.6615,35.5802,35.6615,49622.0
2016-03-01 14:30:00,48.27,48.28,48.22,48.24,122674.0,35.6615,35.6689,35.6245,35.6393,122674.0
2016-03-01 14:35:00,48.24,48.26,48.2,48.26,28984.0,35.6393,35.6541,35.6098,35.6541,28984.0
2016-03-01 14:40:00,48.26,48.35,48.25,48.34,16068.0,35.6541,35.7206,35.6467,35.7132,16068.0
2016-03-01 14:45:00,48.34,48.42,48.34,48.42,13248.0,35.7132,35.7723,35.7132,35.7723,13248.0
2016-03-01 14:50:00,48.42,48.45,48.4,48.43,16314.0,35.7723,35.7945,35.7575,35.7797,16314.0
2016-03-01 14:55:00,48.43,48.43,48.41,48.42,16600.0,35.7797,35.7797,35.7649,35.7723,16600.0
2016-03-01 15:00:00,48.43,48.54,48.41,48.54,30112.0,35.7797,35.861,35.7649,35.861,30112.0
2016-03-01 15:05:00,48.52,48.54,48.48,48.49,25830.0,35.8462,35.861,35.8166,35.824,25830.0
2016-03-01 15:10:00,48.49,48.54,48.49,48.52,23758.0,35.824,35.861,35.824,35.8462,23758.0
2016-03-01 15:15:00,48.52,48.52,48.49,48.52,28338.0,35.8462,35.8462,35.824,35.8462,28338.0
2016-03-01 15:20:00,48.52,48.52,48.47,48.49,29484.0,35.8462,35.8462,35.8092,35.824,29484.0
2016-03-01 15:25:00,48.49,48.51,48.46,48.47,16902.0,35.824,35.8388,35.8019,35.8092,16902.0
2016-03-01 15:30:00,48.47,48.47,48.43,48.43,33346.0,35.8092,35.8092,35.7797,35.7797,33346.0
2016-03-01 15:35:00,48.42,48.43,48.37,48.39,23806.0,35.7723,35.7797,35.7354,35.7501,23806.0
2016-03-01 15:40:00,48.38,48.39,48.35,48.37,42694.0,35.7427,35.7501,35.7206,35.7354,42694.0
2016-03-01 15:45:00,48.38,48.41,48.35,48.35,51904.0,35.7427,35.7649,35.7206,35.7206,51904.0
2016-03-01 15:50:00,48.35,48.35,48.26,48.26,67292.0,35.7206,35.7206,35.6541,35.6541,67292.0
2016-03-01 15:55:00,48.27,48.29,48.26,48.27,134046.0,35.6615,35.6763,35.6541,35.6615,134046.0
2016-03-02 09:30:00,48.03,48.27,47.55,47.67,83012.0,35.4842,35.6615,35.1296,35.2182,83012.0
2016-03-02 09:35:00,47.65,47.73,47.45,47.6,74802.0,35.2034,35.2625,35.0557,35.1665,74802.0
2016-03-02 09:40:00,47.58,47.58,47.2,47.54,68692.0,35.1517,35.1517,34.871,35.1222,68692.0
2016-03-02 09:45:00,47.55,47.55,47.4,47.52,18038.0,35.1296,35.1296,35.0187,35.1074,18038.0
2016-03-02 09:50:00,47.52,47.62,47.48,47.56,17584.0,35.1074,35.1813,35.0778,35.1369,17584.0
2016-03-02 09:55:00,47.56,47.64,47.51,47.58,20032.0,35.1369,35.196,35.1,35.1517,20032.0
2016-03-02 10:00:00,47.58,47.68,47.57,47.63,24652.0,35.1517,35.2256,35.1443,35.1887,24652.0
2016-03-02 10:05:00,47.65,47.74,47.52,47.6,99244.0,35.2034,35.2699,35.1074,35.1665,99244.0
2016-03-02 10:10:00,47.6,47.69,47.57,47.68,19580.0,35.1665,35.233,35.1443,35.2256,19580.0
2016-03-02 10:15:00,47.7,47.73,47.7,47.7,11656.0,35.2404,35.2625,35.2404,35.2404,11656.0
2016-03-02 10:20:00,47.7,47.78,47.69,47.75,25464.0,35.2404,35.2995,35.233,35.2773,25464.0
2016-03-02 10:25:00,47.75,47.85,47.72,47.83,40816.0,35.2773,35.3512,35.2551,35.3364,40816.0
2016-03-02 10:30:00,47.84,47.89,47.8,47.82,54474.0,35.3438,35.3807,35.3142,35.329,54474.0
2016-03-02 10:35:00,47.81,47.9,47.77,47.82,85444.0,35.3216,35.3881,35.2921,35.329,85444.0
2016-03-02 10:40:00,47.82,47.9,47.74,47.86,95852.0,35.329,35.3881,35.2699,35.3586,95852.0
2016-03-02 10:45:00,47.87,47.99,47.86,47.98,25780.0,35.366,35.4546,35.3586,35.4472,25780.0
2016-03-02 10:50:00,47.98,48.02,47.91,47.92,24420.0,35.4472,35.4768,35.3955,35.4029,24420.0
2016-03-02 10:55:00,47.92,47.95,47.9,47.93,25716.0,35.4029,35.4251,35.3881,35.4103,25716.0
2016-03-02 11:00:00,47.92,47.95,47.85,47.92,19686.0,35.4029,35.4251,35.3512,35.4029,19686.0
2016-03-02 11:05:00,47.92,47.99,47.92,47.95,17454.0,35.4029,35.4546,35.4029,35.4251,17454.0
2016-03-02 11:10:00,47.96,47.96,47.9,47.94,14092.0,35.4325,35.4325,35.3881,35.4177,14092.0
2016-03-02 11:15:00,47.94,48.02,47.94,48.0,11288.0,35.4177,35.4768,35.4177,35.462,11288.0
2016-03-02 11:20:00,48.0,48.1,48.0,48.1,9260.0,35.462,35.5359,35.462,35.5359,9260.0
2016-03-02 11:25:00,48.1,48.14,48.07,48.13,12088.0,35.5359,35.5654,35.5137,35.5581,12088.0
2016-03-02 11:30:00,48.15,48.15,48.02,48.07,20270.0,35.5728,35.5728,35.4768,35.5137,20270.0
2016-03-02 11:35:00,48.05,48.09,47.99,48.08,9030.0,35.4989,35.5285,35.4546,35.5211,9030.0
2016-03-02 11:40:00,48.08,48.15,48.05,48.1,37072.0,35.5211,35.5728,35.4989,35.5359,37072.0
2016-03-02 11:45:00,48.1,48.24,48.06,48.23,55972.0,35.5359,35.6393,35.5063,35.6319,55972.0
2016-03-02 11:50:00,48.24,48.33,48.23,48.26,39038.0,35.6393,35.7058,35.6319,35.6541,39038.0
2016-03-02 11:55:00,48.25,48.32,48.21,48.21,29800.0,35.6467,35.6984,35.6172,35.6172,29800.0
2016-03-02 12:00:00,48.21,48.27,48.13,48.24,71482.0,35.6172,35.6615,35.5581,35.6393,71482.0
2016-03-02 12:05:00,48.24,48.26,48.13,48.22,35780.0,35.6393,35.6541,35.5581,35.6245,35780.0
2016-03-02 12:10:00,48.23,48.3,48.23,48.28,11512.0,35.6319,35.6836,35.6319,35.6689,11512.0
2016-03-02 12:15:00,48.27,48.35,48.26,48.34,7900.0,35.6615,35.7206,35.6541,35.7132,7900.0
2016-03-02 12:20:00,48.34,48.34,48.26,48.27,15578.0,35.7132,35.7132,35.6541,35.6615,15578.0
2016-03-02 12:25:00,48.25,48.34,48.24,48.32,14844.0,35.6467,35.7132,35.6393,35.6984,14844.0
2016-03-02 12:30:00,48.32,48.4,48.3,48.4,12638.0,35.6984,35.7575,35.6836,35.7575,12638.0
2016-03-02 12:35:00,48.41,48.42,48.36,48.38,27098.0,35.7649,35.7723,35.728,35.7427,27098.0
2016-03-02 12:40:00,48.38,48.4,48.37,48.38,16616.0,35.7427,35.7575,35.7354,35.7427,16616.0
2016-03-02 12:45:00,48.39,48.42,48.34,48.35,43706.0,35.7501,35.7723,35.7132,35.7206,43706.0
2016-03-02 12:50:00,48.34,48.35,48.24,48.25,46510.0,35.7132,35.7206,35.6393,35.6467,46510.0
2016-03-02 12:55:00,48.27,48.29,48.18,48.19,87116.0,35.6615,35.6763,35.595,35.6024,87116.0
2016-03-02 13:00:00,48.18,48.35,48.08,48.32,127192.0,35.595,35.7206,35.5211,35.6984,127192.0
2016-03-02 13:05:00,48.35,48.38,48.3,48.34,20210.0,35.7206,35.7427,35.6836,35.7132,20210.0
2016-03-02 13:10:00,48.34,48.37,48.32,48.32,12168.0,35.7132,35.7354,35.6984,35.6984,12168.0
2016-03-02 13:15:00,48.33,48.34,48.27,48.32,7200.0,35.7058,35.7132,35.6615,35.6984,7200.0
2016-03-02 13:20:00,48.35,48.38,48.33,48.36,19600.0,35.7206,35.7427,35.7058,35.728,19600.0
2016-03-02 13:25:00,48.36,48.38,48.33,48.36,13276.0,35.728,35.7427,35.7058,35.728,13276.0
2016-03-02 13:30:00,48.37,48.38,48.34,48.36,8422.0,35.7354,35.7427,35.7132,35.728,8422.0
2016-03-02 13:35:00,48.37,48.4,48.35,48.4,7930.0,35.7354,35.7575,35.7206,35.7575,7930.0
2016-03-02 13:40:00,48.4,48.42,48.37,48.38,16300.0,35.7575,35.7723,35.7354,35.7427,16300.0
2016-03-02 13:45:00,48.37,48.43,48.37,48.41,49976.0,35.7354,35.7797,35.7354,35.7649,49976.0
2016-03-02 13:50:00,48.43,48.46,48.38,48.45,15650.0,35.7797,35.8019,35.7427,35.7945,15650.0
2016-03-02 13:55:00,48.45,48.45,48.38,48.38,6604.0,35.7945,35.7945,35.7427,35.7427,6604.0
2016-03-02 14:00:00,48.38,48.4,48.37,48.38,20466.0,35.7427,35.7575,35.7354,35.7427,20466.0
2016-03-02 14:05:00,48.38,48.4,48.36,48.38,24520.0,35.7427,35.7575,35.728,35.7427,24520.0
2016-03-02 14:10:00,48.39,48.4,48.34,48.34,15908.0,35.7501,35.7575,35.7132,35.7132,15908.0
2016-03-02 14:15:00,48.35,48.4,48.34,48.37,16004.0,35.7206,35.7575,35.7132,35.7354,16004.0
2016-03-02 14:20:00,48.38,48.45,48.38,48.45,41030.0,35.7427,35.7945,35.7427,35.7945,41030.0
2016-03-02 14:25:00,48.46,48.46,48.42,48.45,15800.0,35.8019,35.8019,35.7723,35.7945,15800.0
2016-03-02 14:30:00,48.46,48.49,48.46,48.49,23608.0,35.8019,35.824,35.8019,35.824,23608.0
2016-03-02 14:35:00,48.49,48.62,48.49,48.62,31864.0,35.824,35.9201,35.824,35.9201,31864.0
2016-03-02 14:40:00,48.62,48.66,48.6,48.6,13276.0,35.9201,35.9496,35.9053,35.9053,13276.0
2016-03-02 14:45:00,48.6,48.6,48.56,48.59,22084.0,35.9053,35.9053,35.8757,35.8979,22084.0
2016-03-02 14:50:00,48.58,48.63,48.58,48.62,11680.0,35.8905,35.9274,35.8905,35.9201,11680.0
2016-03-02 14:55:00,48.61,48.66,48.61,48.63,15718.0,35.9127,35.9496,35.9127,35.9274,15718.0
2016-03-02 15:00:00,48.63,48.63,48.55,48.55,50244.0,35.9274,35.9274,35.8683,35.8683,50244.0
2016-03-02 15:05:00,48.54,48.59,48.52,48.58,13174.0,35.861,35.8979,35.8462,35.8905,13174.0
2016-03-02 15:10:00,48.58,48.63,48.57,48.61,24212.0,35.8905,35.9274,35.8831,35.9127,24212.0
2016-03-02 15:15:00,48.61,48.63,48.59,48.63,25196.0,35.9127,35.9274,35.8979,35.9274,25196.0
2016-03-02 15:20:00,48.63,48.66,48.62,48.63,40894.0,35.9274,35.9496,35.9201,35.9274,40894.0
2016-03-02 15:25:00,48.63,48.65,48.62,48.63,52124.0,35.9274,35.9422,35.9201,35.9274,52124.0
2016-03-02 15:30:00,48.63,48.65,48.6,48.63,45158.0,35.9274,35.9422,35.9053,35.9274,45158.0
2016-03-02 15:35:00,48.63,48.65,48.6,48.65,42524.0,35.9274,35.9422,35.9053,35.9422,42524.0
2016-03-02 15:40:00,48.64,48.66,48.63,48.63,53350.0,35.9348,35.9496,35.9274,35.9274,53350.0
2016-03-02 15:45:00,48.63,48.63,48.6,48.6,49886.0,35.9274,35.9274,35.9053,35.9053,49886.0
2016-03-02 15:50:00,48.6,48.65,48.6,48.65,61344.0,35.9053,35.9422,35.9053,35.9422,61344.0
2016-03-02 15:55:00,48.65,48.73,48.64,48.71,183996.0,35.9422,36.0013,35.9348,35.9866,183996.0
2016-03-03 09:30:00,48.76,48.77,48.58,48.67,19482.0,36.0235,36.0309,35.8905,35.957,19482.0
2016-03-03 09:35:00,48.66,48.69,48.4,48.49,18628.0,35.9496,35.9718,35.7575,35.824,18628.0
2016-03-03 09:40:00,48.5,48.52,48.43,48.49,10750.0,35.8314,35.8462,35.7797,35.824,10750.0
2016-03-03 09:45:00,48.51,48.51,48.39,48.45,17326.0,35.8388,35.8388,35.7501,35.7945,17326.0
2016-03-03 09:50:00,48.45,48.47,48.36,48.38,14456.0,35.7945,35.8092,35.728,35.7427,14456.0
2016-03-03 09:55:00,48.39,48.39,48.32,48.33,15566.0,35.7501,35.7501,35.6984,35.7058,15566.0
2016-03-03 10:00:00,48.32,48.36,48.28,48.31,14290.0,35.6984,35.728,35.6689,35.691,14290.0
2016-03-03 10:05:00,48.29,48.31,48.22,48.26,13040.0,35.6763,35.691,35.6245,35.6541,13040.0
2016-03-03 10:10:00,48.26,48.3,48.22,48.23,8300.0,35.6541,35.6836,35.6245,35.6319,8300.0
2016-03-03 10:15:00,48.23,48.28,48.22,48.22,11770.0,35.6319,35.6689,35.6245,35.6245,11770.0
2016-03-03 10:20:00,48.21,48.27,48.19,48.23,12400.0,35.6172,35.6615,35.6024,35.6319,12400.0
2016-03-03 10:25:00,48.24,48.25,48.18,48.19,12064.0,35.6393,35.6467,35.595,35.6024,12064.0
2016-03-03 10:30:00,48.21,48.25,48.21,48.24,10008.0,35.6172,35.6467,35.6172,35.6393,10008.0
2016-03-03 10:35:00,48.24,48.31,48.23,48.29,15236.0,35.6393,35.691,35.6319,35.6763,15236.0
2016-03-03 10:40:00,48.28,48.38,48.27,48.37,18600.0,35.6689,35.7427,35.6615,35.7354,18600.0
2016-03-03 10:45:00,48.38,48.4,48.35,48.37,23632.0,35.7427,35.7575,35.7206,35.7354,23632.0
2016-03-03 10:50:00,48.37,48.44,48.36,48.43,28952.0,35.7354,35.7871,35.728,35.7797,28952.0
2016-03-03 10:55:00,48.45,48.48,48.45,48.47,8950.0,35.7945,35.8166,35.7945,35.8092,8950.0
2016-03-03 11:00:00,48.47,48.55,48.46,48.49,11594.0,35.8092,35.8683,35.8019,35.824,11594.0
2016-03-03 11:05:00,48.49,48.55,48.49,48.55,10120.0,35.824,35.8683,35.824,35.8683,10120.0
2016-03-03 11:10:00,48.55,48.57,48.5,48.5,7604.0,35.8683,35.8831,35.8314,35.8314,7604.0
2016-03-03 11:15:00,48.51,48.6,48.51,48.58,8600.0,35.8388,35.9053,35.8388,35.8905,8600.0
2016-03-03 11:20:00,48.59,48.65,48.58,48.62,11148.0,35.8979,35.9422,35.8905,35.9201,11148.0
2016-03-03 11:25:00,48.62,48.66,48.61,48.63,20784.0,35.9201,35.9496,35.9127,35.9274,20784.0
2016-03-03 11:30:00,48.63,48.74,48.63,48.72,6700.0,35.9274,36.0087,35.9274,35.9939,6700.0
2016-03-03 11:35:00,48.74,48.77,48.72,48.77,7400.0,36.0087,36.0309,35.9939,36.0309,7400.0
2016-03-03 11:40:00,48.76,48.76,48.65,48.67,13224.0,36.0235,36.0235,35.9422,35.957,13224.0
2016-03-03 11:45:00,48.67,48.74,48.67,48.72,6202.0,35.957,36.0087,35.957,35.9939,6202.0
2016-03-03 11:50:00,48.72,48.72,48.61,48.63,9200.0,35.9939,35.9939,35.9127,35.9274,9200.0
2016-03-03 11:55:00,48.64,48.7,48.64,48.67,20900.0,35.9348,35.9792,35.9348,35.957,20900.0
2016-03-03 12:00:00,48.68,48.72,48.66,48.71,16254.0,35.9644,35.9939,35.9496,35.9866,16254.0
2016-03-03 12:05:00,48.7,48.72,48.63,48.66,10000.0,35.9792,35.9939,35.9274,35.9496,10000.0
2016-03-03 12:10:00,48.66,48.73,48.65,48.73,10936.0,35.9496,36.0013,35.9422,36.0013,10936.0
2016-03-03 12:15:00,48.73,48.73,48.64,48.66,9102.0,36.0013,36.0013,35.9348,35.9496,9102.0
2016-03-03 12:20:00,48.66,48.69,48.65,48.68,32470.0,35.9496,35.9718,35.9422,35.9644,32470.0
2016-03-03 12:25:00,48.66,48.67,48.62,48.63,21928.0,35.9496,35.957,35.9201,35.9274,21928.0
2016-03-03 12:30:00,48.61,48.66,48.6,48.65,13372.0,35.9127,35.9496,35.9053,35.9422,13372.0
2016-03-03 12:35:00,48.64,48.69,48.64,48.69,15200.0,35.9348,35.9718,35.9348,35.9718,15200.0
2016-03-03 12:40:00,48.69,48.7,48.68,48.69,7638.0,35.9718,35.9792,35.9644,35.9718,7638.0
2016-03-03 12:45:00,48.69,48.73,48.69,48.7,9348.0,35.9718,36.0013,35.9718,35.9792,9348.0
2016-03-03 12:50:00,48.7,48.7,48.67,48.7,9600.0,35.9792,35.9792,35.957,35.9792,9600.0
2016-03-03 12:55:00,48.7,48.72,48.69,48.71,12436.0,35.9792,35.9939,35.9718,35.9866,12436.0
2016-03-03 13:00:00,48.72,48.77,48.72,48.76,11192.0,35.9939,36.0309,35.9939,36.0235,11192.0
2016-03-03 13:05:00,48.77,48.78,48.76,48.78,5800.0,36.0309,36.0383,36.0235,36.0383,5800.0
2016-03-03 13:10:00,48.8,48.8,48.71,48.72,9674.0,36.053,36.053,35.9866,35.9939,9674.0
2016-03-03 13:15:00,48.72,48.79,48.72,48.79,14166.0,35.9939,36.0457,35.9939,36.0457,14166.0
2016-03-03 13:20:00,48.78,48.87,48.78,48.87,8244.0,36.0383,36.1048,36.0383,36.1048,8244.0
2016-03-03 13:25:00,48.87,48.88,48.85,48.88,10800.0,36.1048,36.1121,36.09,36.1121,10800.0
2016-03-03 13:30:00,48.87,48.87,48.8,48.82,15908.0,36.1048,36.1048,36.053,36.0678,15908.0
2016-03-03 13:35:00,48.83,48.85,48.81,48.81,7652.0,36.0752,36.09,36.0604,36.0604,7652.0
2016-03-03 13:40:00,48.81,48.85,48.81,48.85,8692.0,36.0604,36.09,36.0604,36.09,8692.0
2016-03-03 13:45:00,48.85,48.87,48.85,48.85,9702.0,36.09,36.1048,36.09,36.09,9702.0
2016-03-03 13:50:00,48.85,48.87,48.83,48.87,13562.0,36.09,36.1048,36.0752,36.1048,13562.0
2016-03-03 13:55:00,48.86,48.86,48.81,48.83,19088.0,36.0974,36.0974,36.0604,36.0752,19088.0
2016-03-03 14:00:00,48.84,48.98,48.83,48.98,40332.0,36.0826,36.186,36.0752,36.186,40332.0
2016-03-03 14:05:00,48.97,48.98,48.93,48.95,20260.0,36.1786,36.186,36.1491,36.1639,20260.0
2016-03-03 14:10:00,48.95,48.98,48.95,48.98,9778.0,36.1639,36.186,36.1639,36.186,9778.0
2016-03-03 14:15:00,48.98,48.99,48.96,48.96,11090.0,36.186,36.1934,36.1712,36.1712,11090.0
2016-03-03 14:20:00,48.96,48.97,48.92,48.92,7120.0,36.1712,36.1786,36.1417,36.1417,7120.0
2016-03-03 14:25:00,48.92,49.02,48.92,48.99,28744.0,36.1417,36.2156,36.1417,36.1934,28744.0
2016-03-03 14:30:00,48.99,49.0,48.96,48.98,12196.0,36.1934,36.2008,36.1712,36.186,12196.0
2016-03-03 14:35:00,48.99,49.07,48.98,49.05,16482.0,36.1934,36.2525,36.186,36.2377,16482.0
2016-03-03 14:40:00,49.07,49.14,49.06,49.14,13094.0,36.2525,36.3042,36.2451,36.3042,13094.0
2016-03-03 14:45:00,49.13,49.15,49.09,49.13,58100.0,36.2968,36.3116,36.2673,36.2968,58100.0
2016-03-03 14:50:00,49.14,49.17,49.1,49.12,21510.0,36.3042,36.3264,36.2747,36.2895,21510.0
2016-03-03 14:55:00,49.12,49.2,49.1,49.2,29144.0,36.2895,36.3486,36.2747,36.3486,29144.0
2016-03-03 15:00:00,49.2,49.21,49.13,49.14,22718.0,36.3486,36.3559,36.2968,36.3042,22718.0
2016-03-03 15:05:00,49.14,49.2,49.13,49.18,25170.0,36.3042,36.3486,36.2968,36.3338,25170.0
2016-03-03 15:10:00,49.18,49.23,49.17,49.21,22332.0,36.3338,36.3707,36.3264,36.3559,22332.0
2016-03-03 15:15:00,49.21,49.24,49.19,49.23,26314.0,36.3559,36.3781,36.3412,36.3707,26314.0
2016-03-03 15:20:00,49.23,49.3,49.22,49.29,29866.0,36.3707,36.4224,36.3633,36.415,29866.0
2016-03-03 15:25:00,49.29,49.36,49.27,49.35,26882.0,36.415,36.4668,36.4003,36.4594,26882.0
2016-03-03 15:30:00,49.35,49.38,49.31,49.37,47270.0,36.4594,36.4815,36.4298,36.4742,47270.0
2016-03-03 15:35:00,49.37,49.41,49.35,49.4,37078.0,36.4742,36.5037,36.4594,36.4963,37078.0
2016-03-03 15:40:00,49.4,49.44,49.3,49.3,67154.0,36.4963,36.5259,36.4224,36.4224,67154.0
2016-03-03 15:45:00,49.3,49.31,49.27,49.31,61556.0,36.4224,36.4298,36.4003,36.4298,61556.0
2016-03-03 15:50:00,49.31,49.32,49.27,49.27,66612.0,36.4298,36.4372,36.4003,36.4003,66612.0
2016-03-03 15:55:00,49.27,49.29,49.24,49.27,134236.0,36.4003,36.415,36.3781,36.4003,134236.0
2016-03-04 09:30:00,49.21,49.21,48.9,48.93,42000.0,36.3559,36.3559,36.1269,36.1491,42000.0
2016-03-04 09:35:00,48.86,48.93,48.79,48.91,27000.0,36.0974,36.1491,36.0457,36.1343,27000.0
2016-03-04 09:40:00,48.87,48.91,48.81,48.81,4304.0,36.1048,36.1343,36.0604,36.0604,4304.0
2016-03-04 09:45:00,48.85,48.85,48.77,48.81,9042.0,36.09,36.09,36.0309,36.0604,9042.0
2016-03-04 09:50:00,48.77,48.8,48.66,48.73,7672.0,36.0309,36.053,35.9496,36.0013,7672.0
2016-03-04 09:55:00,48.76,48.76,48.67,48.67,3314.0,36.0235,36.0235,35.957,35.957,3314.0
2016-03-04 10:00:00,48.68,48.79,48.67,48.78,11422.0,35.9644,36.0457,35.957,36.0383,11422.0
2016-03-04 10:05:00,48.77,48.78,48.72,48.78,9086.0,36.0309,36.0383,35.9939,36.0383,9086.0
2016-03-04 10:10:00,48.77,48.77,48.74,48.74,3318.0,36.0309,36.0309,36.0087,36.0087,3318.0
2016-03-04 10:15:00,48.77,48.8,48.75,48.75,7704.0,36.0309,36.053,36.0161,36.0161,7704.0
2016-03-04 10:20:00,48.83,48.87,48.79,48.84,12812.0,36.0752,36.1048,36.0457,36.0826,12812.0
2016-03-04 10:25:00,48.87,48.98,48.83,48.94,34488.0,36.1048,36.186,36.0752,36.1565,34488.0
2016-03-04 10:30:00,48.97,49.02,48.95,48.99,10986.0,36.1786,36.2156,36.1639,36.1934,10986.0
2016-03-04 10:35:00,48.99,49.01,48.96,48.98,11800.0,36.1934,36.2082,36.1712,36.186,11800.0
2016-03-04 10:40:00,48.99,49.01,48.93,49.0,14850.0,36.1934,36.2082,36.1491,36.2008,14850.0
2016-03-04 10:45:00,49.01,49.04,48.99,48.99,15042.0,36.2082,36.2304,36.1934,36.1934,15042.0
2016-03-04 10:50:00,48.99,49.1,48.98,49.03,16556.0,36.1934,36.2747,36.186,36.223,16556.0
2016-03-04 10:55:00,49.06,49.09,48.99,49.06,33590.0,36.2451,36.2673,36.1934,36.2451,33590.0
2016-03-04 11:00:00,49.08,49.15,49.06,49.15,16856.0,36.2599,36.3116,36.2451,36.3116,16856.0
2016-03-04 11:05:00,49.17,49.27,49.16,49.27,9926.0,36.3264,36.4003,36.319,36.4003,9926.0
2016-03-04 11:10:00,49.27,49.3,49.23,49.28,19702.0,36.4003,36.4224,36.3707,36.4077,19702.0
2016-03-04 11:15:00,49.27,49.27,49.18,49.2,12074.0,36.4003,36.4003,36.3338,36.3486,12074.0
2016-03-04 11:20:00,49.2,49.29,49.19,49.29,6598.0,36.3486,36.415,36.3412,36.415,6598.0
2016-03-04 11:25:00,49.3,49.33,49.28,49.32,23010.0,36.4224,36.4446,36.4077,36.4372,23010.0
2016-03-04 11:30:00,49.32,49.35,49.3,49.31,5700.0,36.4372,36.4594,36.4224,36.4298,5700.0
2016-03-04 11:35:00,49.33,49.34,49.3,49.34,18028.0,36.4446,36.452,36.4224,36.452,18028.0
2016-03-04 11:40:00,49.35,49.38,49.35,49.38,8460.0,36.4594,36.4815,36.4594,36.4815,8460.0
2016-03-04 11:45:00,49.4,49.43,49.39,49.39,8750.0,36.4963,36.5185,36.4889,36.4889,8750.0
2016-03-04 11:50:00,49.4,49.4,49.24,49.26,45058.0,36.4963,36.4963,36.3781,36.3929,45058.0
2016-03-04 11:55:00,49.27,49.35,49.27,49.35,4662.0,36.4003,36.4594,36.4003,36.4594,4662.0
2016-03-04 12:00:00,49.34,49.39,49.34,49.39,5668.0,36.452,36.4889,36.452,36.4889,5668.0
2016-03-04 12:05:00,49.4,49.4,49.37,49.38,6662.0,36.4963,36.4963,36.4742,36.4815,6662.0
2016-03-04 12:10:00,49.37,49.41,49.37,49.38,7870.0,36.4742,36.5037,36.4742,36.4815,7870.0
2016-03-04 12:15:00,49.38,49.39,49.35,49.36,3264.0,36.4815,36.4889,36.4594,36.4668,3264.0
2016-03-04 12:20:00,49.37,49.4,49.35,49.4,17936.0,36.4742,36.4963,36.4594,36.4963,17936.0
2016-03-04 12:25:00,49.39,49.42,49.38,49.41,7292.0,36.4889,36.5111,36.4815,36.5037,7292.0
2016-03-04 12:30:00,49.4,49.42,49.35,49.35,10652.0,36.4963,36.5111,36.4594,36.4594,10652.0
2016-03-04 12:35:00,49.35,49.37,49.34,49.35,7802.0,36.4594,36.4742,36.452,36.4594,7802.0
2016-03-04 12:40:00,49.36,49.36,49.32,49.34,11010.0,36.4668,36.4668,36.4372,36.452,11010.0
2016-03-04 12:45:00,49.35,49.37,49.35,49.37,5400.0,36.4594,36.4742,36.4594,36.4742,5400.0
2016-03-04 12:50:00,49.36,49.39,49.33,49.35,7000.0,36.4668,36.4889,36.4446,36.4594,7000.0
2016-03-04 12:55:00,49.35,49.37,49.33,49.36,16490.0,36.4594,36.4742,36.4446,36.4668,16490.0
2016-03-04 13:00:00,49.37,49.38,49.34,49.38,9222.0,36.4742,36.4815,36.452,36.4815,9222.0
2016-03-04 13:05:00,49.38,49.38,49.35,49.35,20506.0,36.4815,36.4815,36.4594,36.4594,20506.0
2016-03-04 13:10:00,49.35,49.35,49.32,49.32,6964.0,36.4594,36.4594,36.4372,36.4372,6964.0
2016-03-04 13:15:00,49.32,49.35,49.26,49.27,35680.0,36.4372,36.4594,36.3929,36.4003,35680.0
2016-03-04 13:20:00,49.29,49.29,49.26,49.27,8000.0,36.415,36.415,36.3929,36.4003,8000.0
2016-03-04 13:25:00,49.28,49.34,49.27,49.34,6666.0,36.4077,36.452,36.4003,36.452,6666.0
2016-03-04 13:30:00,49.34,49.35,49.27,49.29,40178.0,36.452,36.4594,36.4003,36.415,40178.0
2016-03-04 13:35:00,49.28,49.29,49.23,49.23,10854.0,36.4077,36.415,36.3707,36.3707,10854.0
2016-03-04 13:40:00,49.24,49.27,49.24,49.27,9204.0,36.3781,36.4003,36.3781,36.4003,9204.0
2016-03-04 13:45:00,49.27,49.3,49.26,49.27,8880.0,36.4003,36.4224,36.3929,36.4003,8880.0
2016-03-04 13:50:00,49.27,49.28,49.23,49.24,7878.0,36.4003,36.4077,36.3707,36.3781,7878.0
2016-03-04 13:55:00,49.24,49.26,49.22,49.23,18914.0,36.3781,36.3929,36.3633,36.3707,18914.0
2016-03-04 14:00:00,49.24,49.32,49.24,49.32,6654.0,36.3781,36.4372,36.3781,36.4372,6654.0
2016-03-04 14:05:00,49.31,49.35,49.31,49.35,7566.0,36.4298,36.4594,36.4298,36.4594,7566.0
2016-03-04 14:10:00,49.35,49.39,49.34,49.38,18340.0,36.4594,36.4889,36.452,36.4815,18340.0
2016-03-04 14:15:00,49.38,49.38,49.24,49.24,18896.0,36.4815,36.4815,36.3781,36.3781,18896.0
2016-03-04 14:20:00,49.23,49.23,49.1,49.11,24290.0,36.3707,36.3707,36.2747,36.2821,24290.0
2016-03-04 14:25:00,49.11,49.18,49.1,49.17,13402.0,36.2821,36.3338,36.2747,36.3264,13402.0
2016-03-04 14:30:00,49.17,49.18,49.13,49.13,9712.0,36.3264,36.3338,36.2968,36.2968,9712.0
2016-03-04 14:35:00,49.14,49.15,49.09,49.14,10594.0,36.3042,36.3116,36.2673,36.3042,10594.0
2016-03-04 14:40:00,49.13,49.15,49.12,49.12,9642.0,36.2968,36.3116,36.2895,36.2895,9642.0
2016-03-04 14:45:00,49.13,49.14,49.1,49.14,10470.0,36.2968,36.3042,36.2747,36.3042,10470.0
2016-03-04 14:50:00,49.14,49.14,49.08,49.1,17370.0,36.3042,36.3042,36.2599,36.2747,17370.0
2016-03-04 14:55:00,49.09,49.1,48.98,48.99,49390.0,36.2673,36.2747,36.186,36.1934,49390.0
2016-03-04 15:00:00,49.01,49.03,48.97,48.98,26120.0,36.2082,36.223,36.1786,36.186,26120.0
2016-03-04 15:05:00,48.98,48.99,48.95,48.99,29350.0,36.186,36.1934,36.1639,36.1934,29350.0
2016-03-04 15:10:00,48.99,48.99,48.93,48.94,14890.0,36.1934,36.1934,36.1491,36.1565,14890.0
2016-03-04 15:15:00,48.94,48.94,48.9,48.9,17172.0,36.1565,36.1565,36.1269,36.1269,17172.0
2016-03-04 15:20:00,48.9,48.91,48.9,48.91,15784.0,36.1269,36.1343,36.1269,36.1343,15784.0
2016-03-04 15:25:00,48.9,48.99,48.9,48.99,19226.0,36.1269,36.1934,36.1269,36.1934,19226.0
2016-03-04 15:30:00,48.99,49.05,48.98,49.04,22646.0,36.1934,36.2377,36.186,36.2304,22646.0
2016-03-04 15:35:00,49.04,49.04,48.88,48.92,62740.0,36.2304,36.2304,36.1121,36.1417,62740.0
2016-03-04 15:40:00,48.92,48.95,48.87,48.87,51506.0,36.1417,36.1639,36.1048,36.1048,51506.0
2016-03-04 15:45:00,48.87,48.96,48.85,48.93,80470.0,36.1048,36.1712,36.09,36.1491,80470.0
2016-03-04 15:50:00,48.92,48.92,48.9,48.91,66314.0,36.1417,36.1417,36.1269,36.1343,66314.0
2016-03-04 15:55:00,48.91,48.97,48.91,48.95,206990.0,36.1343,36.1786,36.1343,36.1639,206990.0
2016-03-07 09:30:00,48.62,48.93,48.59,48.76,30704.0,35.9201,36.1491,35.8979,36.0235,30704.0
2016-03-07 09:35:00,48.72,48.78,48.58,48.59,14594.0,35.9939,36.0383,35.8905,35.8979,14594.0
2016-03-07 09:40:00,48.65,48.7,48.55,48.56,6836.0,35.9422,35.9792,35.8683,35.8757,6836.0
2016-03-07 09:45:00,48.57,48.69,48.51,48.59,7834.0,35.8831,35.9718,35.8388,35.8979,7834.0
2016-03-07 09:50:00,48.59,48.72,48.59,48.69,15118.0,35.8979,35.9939,35.8979,35.9718,15118.0
2016-03-07 09:55:00,48.71,48.73,48.67,48.73,9758.0,35.9866,36.0013,35.957,36.0013,9758.0
2016-03-07 10:00:00,48.69,48.73,48.58,48.58,15716.0,35.9718,36.0013,35.8905,35.8905,15716.0
2016-03-07 10:05:00,48.63,48.72,48.59,48.67,11122.0,35.9274,35.9939,35.8979,35.957,11122.0
2016-03-07 10:10:00,48.67,48.7,48.58,48.67,41016.0,35.957,35.9792,35.8905,35.957,41016.0
2016-03-07 10:15:00,48.68,48.69,48.62,48.65,19156.0,35.9644,35.9718,35.9201,35.9422,19156.0
2016-03-07 10:20:00,48.63,48.68,48.6,48.64,19108.0,35.9274,35.9644,35.9053,35.9348,19108.0
2016-03-07 10:25:00,48.64,48.69,48.62,48.69,15690.0,35.9348,35.9718,35.9201,35.9718,15690.0
2016-03-07 10:30:00,48.69,48.69,48.51,48.51,43084.0,35.9718,35.9718,35.8388,35.8388,43084.0
2016-03-07 10:35:00,48.51,48.65,48.49,48.59,21416.0,35.8388,35.9422,35.824,35.8979,21416.0
2016-03-07 10:40:00,48.6,48.6,48.48,48.5,35714.0,35.9053,35.9053,35.8166,35.8314,35714.0
2016-03-07 10:45:00,48.51,48.59,48.51,48.58,23168.0,35.8388,35.8979,35.8388,35.8905,23168.0
2016-03-07 10:50:00,48.58,48.59,48.52,48.54,20366.0,35.8905,35.8979,35.8462,35.861,20366.0
2016-03-07 10:55:00,48.56,48.6,48.52,48.58,36230.0,35.8757,35.9053,35.8462,35.8905,36230.0
2016-03-07 11:00:00,48.6,48.6,48.52,48.52,48462.0,35.9053,35.9053,35.8462,35.8462,48462.0
2016-03-07 11:05:00,48.52,48.55,48.49,48.49,33392.0,35.8462,35.8683,35.824,35.824,33392.0
2016-03-07 11:10:00,48.49,48.51,48.48,48.49,14200.0,35.824,35.8388,35.8166,35.824,14200.0
2016-03-07 11:15:00,48.49,48.51,48.42,48.45,31564.0,35.824,35.8388,35.7723,35.7945,31564.0
2016-03-07 11:20:00,48.46,48.48,48.43,48.48,18324.0,35.8019,35.8166,35.7797,35.8166,18324.0
2016-03-07 11:25:00,48.5,48.51,48.43,48.43,13230.0,35.8314,35.8388,35.7797,35.7797,13230.0
2016-03-07 11:30:00,48.44,48.45,48.33,48.35,19114.0,35.7871,35.7945,35.7058,35.7206,19114.0
2016-03-07 11:35:00,48.35,48.43,48.35,48.42,53170.0,35.7206,35.7797,35.7206,35.7723,53170.0
2016-03-07 11:40:00,48.42,48.52,48.42,48.5,18652.0,35.7723,35.8462,35.7723,35.8314,18652.0
2016-03-07 11:45:00,48.5,48.51,48.41,48.41,37826.0,35.8314,35.8388,35.7649,35.7649,37826.0
2016-03-07 11:50:00,48.42,48.42,48.4,48.41,50782.0,35.7723,35.7723,35.7575,35.7649,50782.0
2016-03-07 11:55:00,48.41,48.42,48.33,48.34,25442.0,35.7649,35.7723,35.7058,35.7132,25442.0
2016-03-07 12:00:00,48.33,48.34,48.3,48.31,31514.0,35.7058,35.7132,35.6836,35.691,31514.0
2016-03-07 12:05:00,48.31,48.31,48.24,48.24,52040.0,35.691,35.691,35.6393,35.6393,52040.0
2016-03-07 12:10:00,48.24,48.26,48.2,48.2,26992.0,35.6393,35.6541,35.6098,35.6098,26992.0
2016-03-07 12:15:00,48.2,48.21,48.15,48.16,56032.0,35.6098,35.6172,35.5728,35.5802,56032.0
2016-03-07 12:20:00,48.16,48.2,48.13,48.16,33198.0,35.5802,35.6098,35.5581,35.5802,33198.0
2016-03-07 12:25:00,48.16,48.16,48.14,48.15,23054.0,35.5802,35.5802,35.5654,35.5728,23054.0
2016-03-07 12:30:00,48.15,48.27,48.15,48.27,48734.0,35.5728,35.6615,35.5728,35.6615,48734.0
2016-03-07 12:35:00,48.29,48.32,48.28,48.28,23564.0,35.6763,35.6984,35.6689,35.6689,23564.0
2016-03-07 12:40:00,48.29,48.32,48.28,48.32,30802.0,35.6763,35.6984,35.6689,35.6984,30802.0
2016-03-07 12:45:00,48.32,48.39,48.31,48.39,50304.0,35.6984,35.7501,35.691,35.7501,50304.0
2016-03-07 12:50:00,48.38,48.43,48.38,48.42,14104.0,35.7427,35.7797,35.7427,35.7723,14104.0
2016-03-07 12:55:00,48.41,48.45,48.34,48.4,45384.0,35.7649,35.7945,35.7132,35.7575,45384.0
2016-03-07 13:00:00,48.41,48.48,48.38,48.48,29946.0,35.7649,35.8166,35.7427,35.8166,29946.0
2016-03-07 13:05:00,48.48,48.49,48.4,48.42,23676.0,35.8166,35.824,35.7575,35.7723,23676.0
2016-03-07 13:10:00,48.42,48.49,48.42,48.45,18764.0,35.7723,35.824,35.7723,35.7945,18764.0
2016-03-07 13:15:00,48.45,48.47,48.44,48.46,17862.0,35.7945,35.8092,35.7871,35.8019,17862.0
2016-03-07 13:20:00,48.46,48.47,48.42,48.43,15092.0,35.8019,35.8092,35.7723,35.7797,15092.0
2016-03-07 13:25:00,48.42,48.43,48.4,48.41,36216.0,35.7723,35.7797,35.7575,35.7649,36216.0
2016-03-07 13:30:00,48.42,48.45,48.4,48.44,22506.0,35.7723,35.7945,35.7575,35.7871,22506.0
2016-03-07 13:35:00,48.44,48.51,48.43,48.49,15940.0,35.7871,35.8388,35.7797,35.824,15940.0
2016-03-07 13:40:00,48.47,48.51,48.47,48.51,51818.0,35.8092,35.8388,35.8092,35.8388,51818.0
2016-03-07 13:45:00,48.5,48.51,48.47,48.47,108216.0,35.8314,35.8388,35.8092,35.8092,108216.0
2016-03-07 13:50:00,48.47,48.54,48.47,48.52,15558.0,35.8092,35.861,35.8092,35.8462,15558.0
2016-03-07 13:55:00,48.52,48.57,48.52,48.57,10198.0,35.8462,35.8831,35.8462,35.8831,10198.0
2016-03-07 14:00:00,48.56,48.56,48.47,48.47,12526.0,35.8757,35.8757,35.8092,35.8092,12526.0
2016-03-07 14:05:00,48.46,48.46,48.43,48.46,15586.0,35.8019,35.8019,35.7797,35.8019,15586.0
2016-03-07 14:10:00,48.45,48.48,48.45,48.47,35518.0,35.7945,35.8166,35.7945,35.8092,35518.0
2016-03-07 14:15:00,48.47,48.5,48.44,48.47,40146.0,35.8092,35.8314,35.7871,35.8092,40146.0
2016-03-07 14:20:00,48.47,48.51,48.46,48.47,60226.0,35.8092,35.8388,35.8019,35.8092,60226.0
2016-03-07 14:25:00,48.48,48.52,48.47,48.49,34214.0,35.8166,35.8462,35.8092,35.824,34214.0
2016-03-07 14:30:00,48.51,48.51,48.44,48.46,40616.0,35.8388,35.8388,35.7871,35.8019,40616.0
2016-03-07 14:35:00,48.46,48.5,48.46,48.49,21048.0,35.8019,35.8314,35.8019,35.824,21048.0
2016-03-07 14:40:00,48.5,48.5,48.42,48.43,25922.0,35.8314,35.8314,35.7723,35.7797,25922.0
2016-03-07 14:45:00,48.43,48.48,48.39,48.46,37160.0,35.7797,35.8166,35.7501,35.8019,37160.0
2016-03-07 14:50:00,48.44,48.51,48.44,48.49,32970.0,35.7871,35.8388,35.7871,35.824,32970.0
2016-03-07 14:55:00,48.5,48.5,48.44,48.46,27690.0,35.8314,35.8314,35.7871,35.8019,27690.0
2016-03-07 15:00:00,48.45,48.46,48.42,48.43,22628.0,35.7945,35.8019,35.7723,35.7797,22628.0
2016-03-07 15:05:00,48.43,48.45,48.42,48.45,21200.0,35.7797,35.7945,35.7723,35.7945,21200.0
2016-03-07 15:10:00,48.45,48.46,48.42,48.46,48002.0,35.7945,35.8019,35.7723,35.8019,48002.0
2016-03-07 15:15:00,48.47,48.47,48.43,48.47,42896.0,35.8092,35.8092,35.7797,35.8092,42896.0
2016-03-07 15:20:00,48.47,48.52,48.45,48.52,37916.0,35.8092,35.8462,35.7945,35.8462,37916.0
2016-03-07 15:25:00,48.52,48.55,48.5,48.53,216726.0,35.8462,35.8683,35.8314,35.8536,216726.0
2016-03-07 15:30:00,48.54,48.59,48.53,48.57,56102.0,35.861,35.8979,35.8536,35.8831,56102.0
2016-03-07 15:35:00,48.57,48.59,48.55,48.58,48212.0,35.8831,35.8979,35.8683,35.8905,48212.0
2016-03-07 15:40:00,48.58,48.59,48.51,48.58,72152.0,35.8905,35.8979,35.8388,35.8905,72152.0
2016-03-07 15:45:00,48.58,48.65,48.58,48.6,114072.0,35.8905,35.9422,35.8905,35.9053,114072.0
2016-03-07 15:50:00,48.6,48.66,48.6,48.66,150734.0,35.9053,35.9496,35.9053,35.9496,150734.0
2016-03-07 15:55:00,48.66,48.71,48.65,48.7,248842.0,35.9496,35.9866,35.9422,35.9792,248842.0
2016-03-08 09:30:00,48.77,48.81,48.55,48.69,26166.0,36.0309,36.0604,35.8683,35.9718,26166.0
2016-03-08 09:35:00,48.69,48.78,48.62,48.73,12684.0,35.9718,36.0383,35.9201,36.0013,12684.0
2016-03-08 09:40:00,48.72,48.85,48.69,48.73,15206.0,35.9939,36.09,35.9718,36.0013,15206.0
2016-03-08 09:45:00,48.74,48.74,48.57,48.57,30252.0,36.0087,36.0087,35.8831,35.8831,30252.0
2016-03-08 09:50:00,48.58,48.6,48.52,48.6,8972.0,35.8905,35.9053,35.8462,35.9053,8972.0
2016-03-08 09:55:00,48.58,48.63,48.53,48.6,25756.0,35.8905,35.9274,35.8536,35.9053,25756.0
2016-03-08 10:00:00,48.59,48.81,48.57,48.8,19284.0,35.8979,36.0604,35.8831,36.053,19284.0
2016-03-08 10:05:00,48.82,48.85,48.74,48.83,15100.0,36.0678,36.09,36.0087,36.0752,15100.0
2016-03-08 10:10:00,48.82,48.87,48.81,48.87,7906.0,36.0678,36.1048,36.0604,36.1048,7906.0
2016-03-08 10:15:00,48.85,48.94,48.83,48.94,34398.0,36.09,36.1565,36.0752,36.1565,34398.0
2016-03-08 10:20:00,48.95,49.02,48.94,49.01,18822.0,36.1639,36.2156,36.1565,36.2082,18822.0
2016-03-08 10:25:00,49.03,49.12,49.03,49.12,9490.0,36.223,36.2895,36.223,36.2895,9490.0
2016-03-08 10:30:00,49.11,49.19,49.1,49.19,17950.0,36.2821,36.3412,36.2747,36.3412,17950.0
2016-03-08 10:35:00,49.18,49.29,49.18,49.26,27872.0,36.3338,36.415,36.3338,36.3929,27872.0
2016-03-08 10:40:00,49.25,49.27,49.22,49.25,18012.0,36.3855,36.4003,36.3633,36.3855,18012.0
2016-03-08 10:45:00,49.25,49.29,49.24,49.29,19766.0,36.3855,36.415,36.3781,36.415,19766.0
2016-03-08 10:50:00,49.27,49.27,49.2,49.2,10288.0,36.4003,36.4003,36.3486,36.3486,10288.0
2016-03-08 10:55:00,49.2,49.28,49.19,49.28,13260.0,36.3486,36.4077,36.3412,36.4077,13260.0
2016-03-08 11:00:00,49.3,49.3,49.23,49.24,11004.0,36.4224,36.4224,36.3707,36.3781,11004.0
2016-03-08 11:05:00,49.24,49.24,49.17,49.17,10666.0,36.3781,36.3781,36.3264,36.3264,10666.0
2016-03-08 11:10:00,49.18,49.19,49.16,49.16,11800.0,36.3338,36.3412,36.319,36.319,11800.0
2016-03-08 11:15:00,49.16,49.17,49.14,49.15,9320.0,36.319,36.3264,36.3042,36.3116,9320.0
2016-03-08 11:20:00,49.16,49.16,49.13,49.13,6886.0,36.319,36.319,36.2968,36.2968,6886.0
2016-03-08 11:25:00,49.13,49.15,49.1,49.13,13000.0,36.2968,36.3116,36.2747,36.2968,13000.0
2016-03-08 11:30:00,49.13,49.19,49.13,49.16,35644.0,36.2968,36.3412,36.2968,36.319,35644.0
2016-03-08 11:35:00,49.15,49.19,49.15,49.18,13900.0,36.3116,36.3412,36.3116,36.3338,13900.0
2016-03-08 11:40:00,49.17,49.24,49.15,49.23,20740.0,36.3264,36.3781,36.3116,36.3707,20740.0
2016-03-08 11:45:00,49.23,49.26,49.23,49.24,9270.0,36.3707,36.3929,36.3707,36.3781,9270.0
2016-03-08 11:50:00,49.24,49.27,49.21,49.21,16668.0,36.3781,36.4003,36.3559,36.3559,16668.0
2016-03-08 11:55:00,49.22,49.22,49.15,49.15,33150.0,36.3633,36.3633,36.3116,36.3116,33150.0
2016-03-08 12:00:00,49.13,49.16,49.12,49.15,74094.0,36.2968,36.319,36.2895,36.3116,74094.0
2016-03-08 12:05:00,49.16,49.24,49.16,49.24,14238.0,36.319,36.3781,36.319,36.3781,14238.0
2016-03-08 12:10:00,49.24,49.27,49.2,49.26,6758.0,36.3781,36.4003,36.3486,36.3929,6758.0
2016-03-08 12:15:00,49.26,49.27,49.22,49.22,20746.0,36.3929,36.4003,36.3633,36.3633,20746.0
2016-03-08 12:20:00,49.21,49.22,49.2,49.21,6996.0,36.3559,36.3633,36.3486,36.3559,6996.0
2016-03-08 12:25:00,49.22,49.27,49.21,49.27,7200.0,36.3633,36.4003,36.3559,36.4003,7200.0
2016-03-08 12:30:00,49.27,49.29,49.26,49.27,10904.0,36.4003,36.415,36.3929,36.4003,10904.0
2016-03-08 12:35:00,49.27,49.27,49.16,49.18,21464.0,36.4003,36.4003,36.319,36.3338,21464.0
2016-03-08 12:40:00,49.18,49.18,49.12,49.16,21608.0,36.3338,36.3338,36.2895,36.319,21608.0
2016-03-08 12:45:00,49.16,49.16,49.13,49.15,12562.0,36.319,36.319,36.2968,36.3116,12562.0
2016-03-08 12:50:00,49.13,49.15,49.12,49.14,15398.0,36.2968,36.3116,36.2895,36.3042,15398.0
2016-03-08 12:55:00,49.15,49.16,49.12,49.13,15694.0,36.3116,36.319,36.2895,36.2968,15694.0
2016-03-08 13:00:00,49.13,49.14,49.12,49.13,13740.0,36.2968,36.3042,36.2895,36.2968,13740.0
2016-03-08 13:05:00,49.13,49.22,49.12,49.21,15608.0,36.2968,36.3633,36.2895,36.3559,15608.0
2016-03-08 13:10:00,49.22,49.22,49.13,49.15,10986.0,36.3633,36.3633,36.2968,36.3116,10986.0
2016-03-08 13:15:00,49.15,49.18,49.15,49.15,21104.0,36.3116,36.3338,36.3116,36.3116,21104.0
2016-03-08 13:20:00,49.13,49.17,49.11,49.13,17400.0,36.2968,36.3264,36.2821,36.2968,17400.0
2016-03-08 13:25:00,49.13,49.18,49.12,49.18,16598.0,36.2968,36.3338,36.2895,36.3338,16598.0
2016-03-08 13:30:00,49.17,49.21,49.17,49.2,15448.0,36.3264,36.3559,36.3264,36.3486,15448.0
2016-03-08 13:35:00,49.21,49.21,49.18,49.2,10682.0,36.3559,36.3559,36.3338,36.3486,10682.0
2016-03-08 13:40:00,49.2,49.2,49.15,49.16,17266.0,36.3486,36.3486,36.3116,36.319,17266.0
2016-03-08 13:45:00,49.16,49.19,49.16,49.19,12998.0,36.319,36.3412,36.319,36.3412,12998.0
2016-03-08 13:50:00,49.2,49.25,49.2,49.25,13722.0,36.3486,36.3855,36.3486,36.3855,13722.0
2016-03-08 13:55:00,49.24,49.24,49.22,49.22,10574.0,36.3781,36.3781,36.3633,36.3633,10574.0
2016-03-08 14:00:00,49.22,49.23,49.19,49.22,29920.0,36.3633,36.3707,36.3412,36.3633,29920.0
2016-03-08 14:05:00,49.22,49.27,49.22,49.27,13204.0,36.3633,36.4003,36.3633,36.4003,13204.0
2016-03-08 14:10:00,49.27,49.28,49.25,49.26,9886.0,36.4003,36.4077,36.3855,36.3929,9886.0
2016-03-08 14:15:00,49.26,49.26,49.22,49.23,17396.0,36.3929,36.3929,36.3633,36.3707,17396.0
2016-03-08 14:20:00,49.23,49.26,49.22,49.26,17258.0,36.3707,36.3929,36.3633,36.3929,17258.0
2016-03-08 14:25:00,49.26,49.26,49.23,49.25,16750.0,36.3929,36.3929,36.3707,36.3855,16750.0
2016-03-08 14:30:00,49.24,49.25,49.19,49.19,20400.0,36.3781,36.3855,36.3412,36.3412,20400.0
2016-03-08 14:35:00,49.2,49.2,49.17,49.2,13338.0,36.3486,36.3486,36.3264,36.3486,13338.0
2016-03-08 14:40:00,49.2,49.23,49.18,49.23,17260.0,36.3486,36.3707,36.3338,36.3707,17260.0
2016-03-08 14:45:00,49.23,49.23,49.19,49.19,12286.0,36.3707,36.3707,36.3412,36.3412,12286.0
2016-03-08 14:50:00,49.2,49.23,49.2,49.21,18074.0,36.3486,36.3707,36.3486,36.3559,18074.0
2016-03-08 14:55:00,49.2,49.2,49.17,49.2,18094.0,36.3486,36.3486,36.3264,36.3486,18094.0
2016-03-08 15:00:00,49.2,49.21,49.16,49.16,23302.0,36.3486,36.3559,36.319,36.319,23302.0
2016-03-08 15:05:00,49.17,49.19,49.13,49.13,25120.0,36.3264,36.3412,36.2968,36.2968,25120.0
2016-03-08 15:10:00,49.14,49.14,49.1,49.1,23018.0,36.3042,36.3042,36.2747,36.2747,23018.0
2016-03-08 15:15:00,49.12,49.15,49.1,49.14,22598.0,36.2895,36.3116,36.2747,36.3042,22598.0
2016-03-08 15:20:00,49.15,49.15,49.11,49.12,19258.0,36.3116,36.3116,36.2821,36.2895,19258.0
2016-03-08 15:25:00,49.12,49.12,49.09,49.09,24680.0,36.2895,36.2895,36.2673,36.2673,24680.0
2016-03-08 15:30:00,49.09,49.09,49.06,49.06,30970.0,36.2673,36.2673,36.2451,36.2451,30970.0
2016-03-08 15:35:00,49.06,49.07,49.02,49.02,40386.0,36.2451,36.2525,36.2156,36.2156,40386.0
2016-03-08 15:40:00,49.02,49.03,48.99,49.03,42200.0,36.2156,36.223,36.1934,36.223,42200.0
2016-03-08 15:45:00,49.02,49.1,49.02,49.1,64394.0,36.2156,36.2747,36.2156,36.2747,64394.0
2016-03-08 15:50:00,49.1,49.12,49.08,49.12,109926.0,36.2747,36.2895,36.2599,36.2895,109926.0
2016-03-08 15:55:00,49.12,49.19,49.1,49.17,187474.0,36.2895,36.3412,36.2747,36.3264,187474.0
2016-03-09 09:30:00,49.23,49.43,48.97,49.37,23730.0,36.3707,36.5185,36.1786,36.4742,23730.0
2016-03-09 09:35:00,49.4,49.49,49.4,49.42,7120.0,36.4963,36.5628,36.4963,36.5111,7120.0
2016-03-09 09:40:00,49.36,49.55,49.34,49.53,13256.0,36.4668,36.6071,36.452,36.5924,13256.0
2016-03-09 09:45:00,49.54,49.68,49.54,49.63,12668.0,36.5997,36.7032,36.5997,36.6662,12668.0
2016-03-09 09:50:00,49.66,49.76,49.63,49.76,17574.0,36.6884,36.7623,36.6662,36.7623,17574.0
2016-03-09 09:55:00,49.76,49.77,49.69,49.69,17684.0,36.7623,36.7697,36.7106,36.7106,17684.0
2016-03-09 10:00:00,49.67,49.7,49.6,49.6,15410.0,36.6958,36.718,36.6441,36.6441,15410.0
2016-03-09 10:05:00,49.58,49.67,49.55,49.55,6398.0,36.6293,36.6958,36.6071,36.6071,6398.0
2016-03-09 10:10:00,49.57,49.63,49.52,49.63,13002.0,36.6219,36.6662,36.585,36.6662,13002.0
2016-03-09 10:15:00,49.65,49.67,49.59,49.67,21380.0,36.681,36.6958,36.6367,36.6958,21380.0
2016-03-09 10:20:00,49.67,49.77,49.67,49.76,13274.0,36.6958,36.7697,36.6958,36.7623,13274.0
2016-03-09 10:25:00,49.76,49.82,49.76,49.77,22500.0,36.7623,36.8066,36.7623,36.7697,22500.0
2016-03-09 10:30:00,49.77,49.87,49.76,49.87,17460.0,36.7697,36.8435,36.7623,36.8435,17460.0
2016-03-09 10:35:00,49.85,49.85,49.77,49.84,9164.0,36.8288,36.8288,36.7697,36.8214,9164.0
2016-03-09 10:40:00,49.82,49.83,49.8,49.81,7600.0,36.8066,36.814,36.7918,36.7992,7600.0
2016-03-09 10:45:00,49.82,49.85,49.8,49.81,21184.0,36.8066,36.8288,36.7918,36.7992,21184.0
2016-03-09 10:50:00,49.81,49.81,49.76,49.78,20294.0,36.7992,36.7992,36.7623,36.7771,20294.0
2016-03-09 10:55:00,49.77,49.83,49.77,49.78,12530.0,36.7697,36.814,36.7697,36.7771,12530.0
2016-03-09 11:00:00,49.77,49.77,49.52,49.52,32832.0,36.7697,36.7697,36.585,36.585,32832.0
2016-03-09 11:05:00,49.52,49.57,49.5,49.52,18286.0,36.585,36.6219,36.5702,36.585,18286.0
2016-03-09 11:10:00,49.51,49.51,49.47,49.51,10600.0,36.5776,36.5776,36.548,36.5776,10600.0
2016-03-09 11:15:00,49.51,49.6,49.49,49.58,84318.0,36.5776,36.6441,36.5628,36.6293,84318.0
2016-03-09 11:20:00,49.57,49.59,49.51,49.59,9600.0,36.6219,36.6367,36.5776,36.6367,9600.0
2016-03-09 11:25:00,49.58,49.58,49.52,49.54,7808.0,36.6293,36.6293,36.585,36.5997,7808.0
2016-03-09 11:30:00,49.52,49.57,49.49,49.53,74814.0,36.585,36.6219,36.5628,36.5924,74814.0
2016-03-09 11:35:00,49.54,49.75,49.54,49.75,25374.0,36.5997,36.7549,36.5997,36.7549,25374.0
2016-03-09 11:40:00,49.72,49.8,49.69,49.8,11408.0,36.7327,36.7918,36.7106,36.7918,11408.0
2016-03-09 11:45:00,49.77,49.81,49.73,49.77,14812.0,36.7697,36.7992,36.7401,36.7697,14812.0
2016-03-09 11:50:00,49.77,49.81,49.77,49.77,31428.0,36.7697,36.7992,36.7697,36.7697,31428.0
2016-03-09 11:55:00,49.77,49.77,49.73,49.76,21000.0,36.7697,36.7697,36.7401,36.7623,21000.0
2016-03-09 12:00:00,49.74,49.74,49.68,49.7,7252.0,36.7475,36.7475,36.7032,36.718,7252.0
2016-03-09 12:05:00,49.69,49.7,49.59,49.6,13338.0,36.7106,36.718,36.6367,36.6441,13338.0
2016-03-09 12:10:00,49.6,49.61,49.58,49.6,5044.0,36.6441,36.6515,36.6293,36.6441,5044.0
2016-03-09 12:15:00,49.6,49.63,49.6,49.63,18400.0,36.6441,36.6662,36.6441,36.6662,18400.0
2016-03-09 12:20:00,49.62,49.63,49.55,49.57,19718.0,36.6589,36.6662,36.6071,36.6219,19718.0
2016-03-09 12:25:00,49.55,49.58,49.53,49.55,13322.0,36.6071,36.6293,36.5924,36.6071,13322.0
2016-03-09 12:30:00,49.56,49.57,49.54,49.56,12600.0,36.6145,36.6219,36.5997,36.6145,12600.0
2016-03-09 12:35:00,49.56,49.59,49.56,49.58,7672.0,36.6145,36.6367,36.6145,36.6293,7672.0
2016-03-09 12:40:00,49.55,49.55,49.47,49.48,25118.0,36.6071,36.6071,36.548,36.5554,25118.0
2016-03-09 12:45:00,49.5,49.55,49.49,49.55,9000.0,36.5702,36.6071,36.5628,36.6071,9000.0
2016-03-09 12:50:00,49.56,49.56,49.46,49.46,15344.0,36.6145,36.6145,36.5406,36.5406,15344.0
2016-03-09 12:55:00,49.45,49.45,49.37,49.38,9100.0,36.5333,36.5333,36.4742,36.4815,9100.0
2016-03-09 13:00:00,49.37,49.43,49.37,49.38,9146.0,36.4742,36.5185,36.4742,36.4815,9146.0
2016-03-09 13:05:00,49.37,49.4,49.37,49.39,4800.0,36.4742,36.4963,36.4742,36.4889,4800.0
2016-03-09 13:10:00,49.39,49.45,49.38,49.43,6670.0,36.4889,36.5333,36.4815,36.5185,6670.0
2016-03-09 13:15:00,49.43,49.44,49.42,49.42,12204.0,36.5185,36.5259,36.5111,36.5111,12204.0
2016-03-09 13:20:00,49.42,49.43,49.35,49.43,14000.0,36.5111,36.5185,36.4594,36.5185,14000.0
2016-03-09 13:25:00,49.43,49.45,49.4,49.43,7418.0,36.5185,36.5333,36.4963,36.5185,7418.0
2016-03-09 13:30:00,49.44,49.45,49.4,49.45,5388.0,36.5259,36.5333,36.4963,36.5333,5388.0
2016-03-09 13:35:00,49.44,49.47,49.44,49.44,10936.0,36.5259,36.548,36.5259,36.5259,10936.0
2016-03-09 13:40:00,49.44,49.47,49.44,49.45,4000.0,36.5259,36.548,36.5259,36.5333,4000.0
2016-03-09 13:45:00,49.45,49.48,49.44,49.48,10552.0,36.5333,36.5554,36.5259,36.5554,10552.0
2016-03-09 13:50:00,49.49,49.49,49.44,49.47,12004.0,36.5628,36.5628,36.5259,36.548,12004.0
2016-03-09 13:55:00,49.49,49.5,49.38,49.39,18192.0,36.5628,36.5702,36.4815,36.4889,18192.0
2016-03-09 14:00:00,49.38,49.38,49.26,49.26,41994.0,36.4815,36.4815,36.3929,36.3929,41994.0
2016-03-09 14:05:00,49.24,49.31,49.23,49.31,14038.0,36.3781,36.4298,36.3707,36.4298,14038.0
2016-03-09 14:10:00,49.31,49.31,49.27,49.27,12730.0,36.4298,36.4298,36.4003,36.4003,12730.0
2016-03-09 14:15:00,49.27,49.34,49.27,49.33,15086.0,36.4003,36.452,36.4003,36.4446,15086.0
2016-03-09 14:20:00,49.34,49.4,49.34,49.38,15164.0,36.452,36.4963,36.452,36.4815,15164.0
2016-03-09 14:25:00,49.38,49.43,49.37,49.41,16066.0,36.4815,36.5185,36.4742,36.5037,16066.0
2016-03-09 14:30:00,49.4,49.47,49.4,49.47,22252.0,36.4963,36.548,36.4963,36.548,22252.0
2016-03-09 14:35:00,49.47,49.48,49.41,49.48,10604.0,36.548,36.5554,36.5037,36.5554,10604.0
2016-03-09 14:40:00,49.48,49.49,49.45,49.48,13044.0,36.5554,36.5628,36.5333,36.5554,13044.0
2016-03-09 14:45:00,49.48,49.49,49.47,49.49,9202.0,36.5554,36.5628,36.548,36.5628,9202.0
2016-03-09 14:50:00,49.49,49.52,49.49,49.51,12600.0,36.5628,36.585,36.5628,36.5776,12600.0
2016-03-09 14:55:00,49.51,49.52,49.47,49.47,24058.0,36.5776,36.585,36.548,36.548,24058.0
2016-03-09 15:00:00,49.48,49.48,49.39,49.46,68946.0,36.5554,36.5554,36.4889,36.5406,68946.0
2016-03-09 15:05:00,49.46,49.47,49.38,49.39,36948.0,36.5406,36.548,36.4815,36.4889,36948.0
2016-03-09 15:10:00,49.4,49.41,49.35,49.37,13060.0,36.4963,36.5037,36.4594,36.4742,13060.0
2016-03-09 15:15:00,49.37,49.4,49.35,49.35,18346.0,36.4742,36.4963,36.4594,36.4594,18346.0
2016-03-09 15:20:00,49.35,49.36,49.31,49.34,20668.0,36.4594,36.4668,36.4298,36.452,20668.0
2016-03-09 15:25:00,49.35,49.37,49.32,49.36,18932.0,36.4594,36.4742,36.4372,36.4668,18932.0
2016-03-09 15:30:00,49.35,49.38,49.3,49.31,31258.0,36.4594,36.4815,36.4224,36.4298,31258.0
2016-03-09 15:35:00,49.31,49.36,49.3,49.35,26816.0,36.4298,36.4668,36.4224,36.4594,26816.0
2016-03-09 15:40:00,49.36,49.4,49.34,49.35,33294.0,36.4668,36.4963,36.452,36.4594,33294.0
2016-03-09 15:45:00,49.36,49.38,49.34,49.36,34612.0,36.4668,36.4815,36.452,36.4668,34612.0
2016-03-09 15:50:00,49.35,49.38,49.34,49.35,33940.0,36.4594,36.4815,36.452,36.4594,33940.0
2016-03-09 15:55:00,49.35,49.43,49.34,49.43,126032.0,36.4594,36.5185,36.452,36.5185,126032.0
2016-03-10 09:30:00,49.38,49.52,49.35,49.47,38114.0,36.4815,36.585,36.4594,36.548,38114.0
2016-03-10 09:35:00,49.5,49.57,49.35,49.57,116936.0,36.5702,36.6219,36.4594,36.6219,116936.0
2016-03-10 09:40:00,49.48,49.65,49.46,49.6,10448.0,36.5554,36.681,36.5406,36.6441,10448.0
2016-03-10 09:45:00,49.6,49.6,49.53,49.55,10220.0,36.6441,36.6441,36.5924,36.6071,10220.0
2016-03-10 09:50:00,49.54,49.54,49.43,49.48,6000.0,36.5997,36.5997,36.5185,36.5554,6000.0
2016-03-10 09:55:00,49.5,49.56,49.48,49.56,7810.0,36.5702,36.6145,36.5554,36.6145,7810.0
2016-03-10 10:00:00,49.55,49.6,49.52,49.54,14770.0,36.6071,36.6441,36.585,36.5997,14770.0
2016-03-10 10:05:00,49.55,49.57,49.47,49.49,8400.0,36.6071,36.6219,36.548,36.5628,8400.0
2016-03-10 10:10:00,49.47,49.52,49.41,49.44,11994.0,36.548,36.585,36.5037,36.5259,11994.0
2016-03-10 10:15:00,49.4,49.52,49.38,49.51,11146.0,36.4963,36.585,36.4815,36.5776,11146.0
2016-03-10 10:20:00,49.51,49.55,49.47,49.54,12982.0,36.5776,36.6071,36.548,36.5997,12982.0
2016-03-10 10:25:00,49.54,49.55,49.43,49.47,11600.0,36.5997,36.6071,36.5185,36.548,11600.0
2016-03-10 10:30:00,49.47,49.47,49.35,49.41,47600.0,36.548,36.548,36.4594,36.5037,47600.0
2016-03-10 10:35:00,49.41,49.44,49.35,49.42,26210.0,36.5037,36.5259,36.4594,36.5111,26210.0
2016-03-10 10:40:00,49.41,49.46,49.35,49.46,23266.0,36.5037,36.5406,36.4594,36.5406,23266.0
2016-03-10 10:45:00,49.45,49.46,49.33,49.33,65254.0,36.5333,36.5406,36.4446,36.4446,65254.0
2016-03-10 10:50:00,49.34,49.34,49.23,49.34,28454.0,36.452,36.452,36.3707,36.452,28454.0
2016-03-10 10:55:00,49.33,49.34,49.13,49.15,24604.0,36.4446,36.452,36.2968,36.3116,24604.0
2016-03-10 11:00:00,49.16,49.16,49.04,49.04,8034.0,36.319,36.319,36.2304,36.2304,8034.0
2016-03-10 11:05:00,49.05,49.1,49.02,49.02,36976.0,36.2377,36.2747,36.2156,36.2156,36976.0
2016-03-10 11:10:00,49.02,49.04,48.95,48.99,28286.0,36.2156,36.2304,36.1639,36.1934,28286.0
2016-03-10 11:15:00,48.96,49.07,48.96,49.0,37206.0,36.1712,36.2525,36.1712,36.2008,37206.0
2016-03-10 11:20:00,49.0,49.01,48.93,48.95,13424.0,36.2008,36.2082,36.1491,36.1639,13424.0
2016-03-10 11:25:00,48.95,48.99,48.94,48.98,12308.0,36.1639,36.1934,36.1565,36.186,12308.0
2016-03-10 11:30:00,48.98,48.98,48.88,48.88,17996.0,36.186,36.186,36.1121,36.1121,17996.0
2016-03-10 11:35:00,48.91,48.98,48.91,48.92,15684.0,36.1343,36.186,36.1343,36.1417,15684.0
2016-03-10 11:40:00,48.92,48.93,48.85,48.87,60132.0,36.1417,36.1491,36.09,36.1048,60132.0
2016-03-10 11:45:00,48.88,48.88,48.82,48.82,13508.0,36.1121,36.1121,36.0678,36.0678,13508.0
2016-03-10 11:50:00,48.83,48.85,48.8,48.83,9420.0,36.0752,36.09,36.053,36.0752,9420.0
2016-03-10 11:55:00,48.85,48.87,48.81,48.82,11674.0,36.09,36.1048,36.0604,36.0678,11674.0
2016-03-10 12:00:00,48.8,48.88,48.8,48.87,6820.0,36.053,36.1121,36.053,36.1048,6820.0
2016-03-10 12:05:00,48.87,48.87,48.79,48.79,10092.0,36.1048,36.1048,36.0457,36.0457,10092.0
2016-03-10 12:10:00,48.79,48.8,48.77,48.77,6800.0,36.0457,36.053,36.0309,36.0309,6800.0
2016-03-10 12:15:00,48.77,48.79,48.75,48.78,12400.0,36.0309,36.0457,36.0161,36.0383,12400.0
2016-03-10 12:20:00,48.78,48.78,48.72,48.72,15944.0,36.0383,36.0383,35.9939,35.9939,15944.0
2016-03-10 12:25:00,48.73,48.75,48.7,48.72,6600.0,36.0013,36.0161,35.9792,35.9939,6600.0
2016-03-10 12:30:00,48.72,48.73,48.67,48.69,10800.0,35.9939,36.0013,35.957,35.9718,10800.0
2016-03-10 12:35:00,48.67,48.68,48.58,48.6,15600.0,35.957,35.9644,35.8905,35.9053,15600.0
2016-03-10 12:40:00,48.6,48.67,48.6,48.64,11100.0,35.9053,35.957,35.9053,35.9348,11100.0
2016-03-10 12:45:00,48.65,48.72,48.65,48.69,8000.0,35.9422,35.9939,35.9422,35.9718,8000.0
2016-03-10 12:50:00,48.69,48.74,48.69,48.73,6400.0,35.9718,36.0087,35.9718,36.0013,6400.0
2016-03-10 12:55:00,48.72,48.85,48.71,48.82,7800.0,35.9939,36.09,35.9866,36.0678,7800.0
2016-03-10 13:00:00,48.83,48.92,48.83,48.9,4390.0,36.0752,36.1417,36.0752,36.1269,4390.0
2016-03-10 13:05:00,48.91,49.01,48.91,48.99,7456.0,36.1343,36.2082,36.1343,36.1934,7456.0
2016-03-10 13:10:00,48.99,48.99,48.95,48.97,9000.0,36.1934,36.1934,36.1639,36.1786,9000.0
2016-03-10 13:15:00,48.98,49.07,48.98,49.07,6400.0,36.186,36.2525,36.186,36.2525,6400.0
2016-03-10 13:20:00,49.06,49.11,49.04,49.07,4006.0,36.2451,36.2821,36.2304,36.2525,4006.0
2016-03-10 13:25:00,49.07,49.07,49.02,49.05,6878.0,36.2525,36.2525,36.2156,36.2377,6878.0
2016-03-10 13:30:00,49.05,49.05,48.99,49.01,11320.0,36.2377,36.2377,36.1934,36.2082,11320.0
2016-03-10 13:35:00,49.02,49.08,49.01,49.07,5200.0,36.2156,36.2599,36.2082,36.2525,5200.0
2016-03-10 13:40:00,49.06,49.06,49.0,49.01,7060.0,36.2451,36.2451,36.2008,36.2082,7060.0
2016-03-10 13:45:00,49.01,49.05,49.0,49.05,9114.0,36.2082,36.2377,36.2008,36.2377,9114.0
2016-03-10 13:50:00,49.06,49.11,49.04,49.11,3000.0,36.2451,36.2821,36.2304,36.2821,3000.0
2016-03-10 13:55:00,49.13,49.13,49.1,49.11,10132.0,36.2968,36.2968,36.2747,36.2821,10132.0
2016-03-10 14:00:00,49.13,49.13,49.09,49.11,13860.0,36.2968,36.2968,36.2673,36.2821,13860.0
2016-03-10 14:05:00,49.12,49.13,49.09,49.1,16706.0,36.2895,36.2968,36.2673,36.2747,16706.0
2016-03-10 14:10:00,49.1,49.13,49.09,49.1,15622.0,36.2747,36.2968,36.2673,36.2747,15622.0
2016-03-10 14:15:00,49.1,49.15,49.1,49.1,14682.0,36.2747,36.3116,36.2747,36.2747,14682.0
2016-03-10 14:20:00,49.1,49.1,49.06,49.07,10400.0,36.2747,36.2747,36.2451,36.2525,10400.0
2016-03-10 14:25:00,49.07,49.09,49.02,49.02,22542.0,36.2525,36.2673,36.2156,36.2156,22542.0
2016-03-10 14:30:00,49.02,49.06,49.0,49.04,19018.0,36.2156,36.2451,36.2008,36.2304,19018.0
2016-03-10 14:35:00,49.04,49.07,49.02,49.06,21274.0,36.2304,36.2525,36.2156,36.2451,21274.0
2016-03-10 14:40:00,49.06,49.13,49.06,49.13,10876.0,36.2451,36.2968,36.2451,36.2968,10876.0
2016-03-10 14:45:00,49.13,49.13,49.07,49.08,13274.0,36.2968,36.2968,36.2525,36.2599,13274.0
2016-03-10 14:50:00,49.1,49.14,49.09,49.13,16850.0,36.2747,36.3042,36.2673,36.2968,16850.0
2016-03-10 14:55:00,49.13,49.13,49.06,49.07,10400.0,36.2968,36.2968,36.2451,36.2525,10400.0
2016-03-10 15:00:00,49.07,49.07,49.02,49.05,34532.0,36.2525,36.2525,36.2156,36.2377,34532.0
2016-03-10 15:05:00,49.06,49.08,49.04,49.07,29932.0,36.2451,36.2599,36.2304,36.2525,29932.0
2016-03-10 15:10:00,49.07,49.09,49.04,49.06,33390.0,36.2525,36.2673,36.2304,36.2451,33390.0
2016-03-10 15:15:00,49.07,49.09,49.05,49.06,26770.0,36.2525,36.2673,36.2377,36.2451,26770.0
2016-03-10 15:20:00,49.06,49.07,49.02,49.02,26196.0,36.2451,36.2525,36.2156,36.2156,26196.0
2016-03-10 15:25:00,49.02,49.1,49.02,49.08,149350.0,36.2156,36.2747,36.2156,36.2599,149350.0
2016-03-10 15:30:00,49.08,49.09,49.03,49.09,46710.0,36.2599,36.2673,36.223,36.2673,46710.0
2016-03-10 15:35:00,49.09,49.1,49.01,49.02,41880.0,36.2673,36.2747,36.2082,36.2156,41880.0
2016-03-10 15:40:00,49.01,49.02,48.95,49.01,68056.0,36.2082,36.2156,36.1639,36.2082,68056.0
2016-03-10 15:45:00,49.01,49.04,48.99,49.01,68866.0,36.2082,36.2304,36.1934,36.2082,68866.0
2016-03-10 15:50:00,49.01,49.07,49.0,49.07,65698.0,36.2082,36.2525,36.2008,36.2525,65698.0
2016-03-10 15:55:00,49.06,49.12,49.05,49.12,148152.0,36.2451,36.2895,36.2377,36.2895,148152.0
2016-03-11 09:30:00,49.47,49.59,49.44,49.57,30812.0,36.548,36.6367,36.5259,36.6219,30812.0
2016-03-11 09:35:00,49.54,49.64,49.49,49.58,16720.0,36.5997,36.6736,36.5628,36.6293,16720.0
2016-03-11 09:40:00,49.59,49.6,49.46,49.52,16378.0,36.6367,36.6441,36.5406,36.585,16378.0
2016-03-11 09:45:00,49.51,49.52,49.46,49.51,15552.0,36.5776,36.585,36.5406,36.5776,15552.0
2016-03-11 09:50:00,49.54,49.57,49.48,49.54,17696.0,36.5997,36.6219,36.5554,36.5997,17696.0
2016-03-11 09:55:00,49.55,49.57,49.51,49.55,9262.0,36.6071,36.6219,36.5776,36.6071,9262.0
2016-03-11 10:00:00,49.56,49.66,49.56,49.65,10790.0,36.6145,36.6884,36.6145,36.681,10790.0
2016-03-11 10:05:00,49.65,49.72,49.65,49.69,10706.0,36.681,36.7327,36.681,36.7106,10706.0
2016-03-11 10:10:00,49.69,49.69,49.59,49.6,13030.0,36.7106,36.7106,36.6367,36.6441,13030.0
2016-03-11 10:15:00,49.6,49.61,49.49,49.5,36834.0,36.6441,36.6515,36.5628,36.5702,36834.0
2016-03-11 10:20:00,49.49,49.5,49.44,49.46,41144.0,36.5628,36.5702,36.5259,36.5406,41144.0
2016-03-11 10:25:00,49.46,49.49,49.43,49.43,33194.0,36.5406,36.5628,36.5185,36.5185,33194.0
2016-03-11 10:30:00,49.43,49.51,49.38,49.49,32124.0,36.5185,36.5776,36.4815,36.5628,32124.0
2016-03-11 10:35:00,49.49,49.49,49.47,49.49,8200.0,36.5628,36.5628,36.548,36.5628,8200.0
2016-03-11 10:40:00,49.48,49.51,49.46,49.48,11864.0,36.5554,36.5776,36.5406,36.5554,11864.0
2016-03-11 10:45:00,49.49,49.56,49.49,49.54,14096.0,36.5628,36.6145,36.5628,36.5997,14096.0
2016-03-11 10:50:00,49.55,49.63,49.55,49.63,4824.0,36.6071,36.6662,36.6071,36.6662,4824.0
2016-03-11 10:55:00,49.64,49.66,49.59,49.59,15942.0,36.6736,36.6884,36.6367,36.6367,15942.0
2016-03-11 11:00:00,49.59,49.63,49.56,49.6,19314.0,36.6367,36.6662,36.6145,36.6441,19314.0
2016-03-11 11:05:00,49.6,49.66,49.6,49.65,6576.0,36.6441,36.6884,36.6441,36.681,6576.0
2016-03-11 11:10:00,49.65,49.71,49.64,49.69,7406.0,36.681,36.7253,36.6736,36.7106,7406.0
2016-03-11 11:15:00,49.68,49.7,49.67,49.69,10200.0,36.7032,36.718,36.6958,36.7106,10200.0
2016-03-11 11:20:00,49.7,49.71,49.63,49.69,10794.0,36.718,36.7253,36.6662,36.7106,10794.0
2016-03-11 11:25:00,49.69,49.69,49.65,49.66,12554.0,36.7106,36.7106,36.681,36.6884,12554.0
2016-03-11 11:30:00,49.67,49.72,49.67,49.69,8810.0,36.6958,36.7327,36.6958,36.7106,8810.0
2016-03-11 11:35:00,49.71,49.71,49.66,49.66,17502.0,36.7253,36.7253,36.6884,36.6884,17502.0
2016-03-11 11:40:00,49.66,49.67,49.63,49.66,3200.0,36.6884,36.6958,36.6662,36.6884,3200.0
2016-03-11 11:45:00,49.66,49.7,49.66,49.7,7420.0,36.6884,36.718,36.6884,36.718,7420.0
2016-03-11 11:50:00,49.71,49.71,49.66,49.67,3232.0,36.7253,36.7253,36.6884,36.6958,3232.0
2016-03-11 11:55:00,49.67,49.67,49.63,49.64,46552.0,36.6958,36.6958,36.6662,36.6736,46552.0
2016-03-11 12:00:00,49.65,49.72,49.63,49.71,27242.0,36.681,36.7327,36.6662,36.7253,27242.0
2016-03-11 12:05:00,49.71,49.73,49.71,49.72,5560.0,36.7253,36.7401,36.7253,36.7327,5560.0
2016-03-11 12:10:00,49.74,49.79,49.74,49.76,10586.0,36.7475,36.7844,36.7475,36.7623,10586.0
2016-03-11 12:15:00,49.76,49.81,49.76,49.81,10420.0,36.7623,36.7992,36.7623,36.7992,10420.0
2016-03-11 12:20:00,49.81,49.85,49.81,49.83,6222.0,36.7992,36.8288,36.7992,36.814,6222.0
2016-03-11 12:25:00,49.84,49.84,49.81,49.81,3900.0,36.8214,36.8214,36.7992,36.7992,3900.0
2016-03-11 12:30:00,49.83,49.85,49.8,49.8,10550.0,36.814,36.8288,36.7918,36.7918,10550.0
2016-03-11 12:35:00,49.79,49.79,49.74,49.77,4600.0,36.7844,36.7844,36.7475,36.7697,4600.0
2016-03-11 12:40:00,49.77,49.81,49.77,49.79,11850.0,36.7697,36.7992,36.7697,36.7844,11850.0
2016-03-11 12:45:00,49.77,49.77,49.75,49.76,6244.0,36.7697,36.7697,36.7549,36.7623,6244.0
2016-03-11 12:50:00,49.76,49.77,49.74,49.75,18520.0,36.7623,36.7697,36.7475,36.7549,18520.0
2016-03-11 12:55:00,49.76,49.77,49.74,49.76,10752.0,36.7623,36.7697,36.7475,36.7623,10752.0
2016-03-11 13:00:00,49.76,49.77,49.74,49.76,11002.0,36.7623,36.7697,36.7475,36.7623,11002.0
2016-03-11 13:05:00,49.75,49.76,49.74,49.75,19028.0,36.7549,36.7623,36.7475,36.7549,19028.0
2016-03-11 13:10:00,49.77,49.77,49.74,49.76,11610.0,36.7697,36.7697,36.7475,36.7623,11610.0
2016-03-11 13:15:00,49.75,49.78,49.75,49.75,8472.0,36.7549,36.7771,36.7549,36.7549,8472.0
2016-03-11 13:20:00,49.75,49.77,49.74,49.75,17360.0,36.7549,36.7697,36.7475,36.7549,17360.0
2016-03-11 13:25:00,49.75,49.76,49.73,49.75,26322.0,36.7549,36.7623,36.7401,36.7549,26322.0
2016-03-11 13:30:00,49.75,49.76,49.73,49.73,14710.0,36.7549,36.7623,36.7401,36.7401,14710.0
2016-03-11 13:35:00,49.73,49.73,49.63,49.64,67702.0,36.7401,36.7401,36.6662,36.6736,67702.0
2016-03-11 13:40:00,49.65,49.69,49.63,49.69,9016.0,36.681,36.7106,36.6662,36.7106,9016.0
2016-03-11 13:45:00,49.68,49.68,49.65,49.65,6334.0,36.7032,36.7032,36.681,36.681,6334.0
2016-03-11 13:50:00,49.65,49.66,49.6,49.62,65036.0,36.681,36.6884,36.6441,36.6589,65036.0
2016-03-11 13:55:00,49.62,49.66,49.61,49.66,7806.0,36.6589,36.6884,36.6515,36.6884,7806.0
2016-03-11 14:00:00,49.65,49.66,49.64,49.64,10714.0,36.681,36.6884,36.6736,36.6736,10714.0
2016-03-11 14:05:00,49.65,49.65,49.57,49.6,23550.0,36.681,36.681,36.6219,36.6441,23550.0
2016-03-11 14:10:00,49.6,49.61,49.58,49.6,11800.0,36.6441,36.6515,36.6293,36.6441,11800.0
2016-03-11 14:15:00,49.6,49.6,49.59,49.6,14760.0,36.6441,36.6441,36.6367,36.6441,14760.0
2016-03-11 14:20:00,49.6,49.65,49.6,49.65,23328.0,36.6441,36.681,36.6441,36.681,23328.0
2016-03-11 14:25:00,49.66,49.66,49.63,49.64,20274.0,36.6884,36.6884,36.6662,36.6736,20274.0
2016-03-11 14:30:00,49.64,49.68,49.63,49.65,17590.0,36.6736,36.7032,36.6662,36.681,17590.0
2016-03-11 14:35:00,49.67,49.67,49.63,49.65,12392.0,36.6958,36.6958,36.6662,36.681,12392.0
2016-03-11 14:40:00,49.65,49.65,49.56,49.57,38584.0,36.681,36.681,36.6145,36.6219,38584.0
2016-03-11 14:45:00,49.57,49.62,49.57,49.62,14442.0,36.6219,36.6589,36.6219,36.6589,14442.0
2016-03-11 14:50:00,49.62,49.63,49.59,49.6,26192.0,36.6589,36.6662,36.6367,36.6441,26192.0
2016-03-11 14:55:00,49.6,49.6,49.56,49.57,17872.0,36.6441,36.6441,36.6145,36.6219,17872.0
2016-03-11 15:00:00,49.56,49.56,49.55,49.56,11594.0,36.6145,36.6145,36.6071,36.6145,11594.0
2016-03-11 15:05:00,49.56,49.6,49.56,49.6,12928.0,36.6145,36.6441,36.6145,36.6441,12928.0
2016-03-11 15:10:00,49.61,49.63,49.6,49.62,15062.0,36.6515,36.6662,36.6441,36.6589,15062.0
2016-03-11 15:15:00,49.62,49.65,49.59,49.63,17230.0,36.6589,36.681,36.6367,36.6662,17230.0
2016-03-11 15:20:00,49.63,49.64,49.6,49.63,19172.0,36.6662,36.6736,36.6441,36.6662,19172.0
2016-03-11 15:25:00,49.63,49.65,49.62,49.63,21138.0,36.6662,36.681,36.6589,36.6662,21138.0
2016-03-11 15:30:00,49.63,49.65,49.62,49.64,42662.0,36.6662,36.681,36.6589,36.6736,42662.0
2016-03-11 15:35:00,49.64,49.69,49.64,49.69,33266.0,36.6736,36.7106,36.6736,36.7106,33266.0
2016-03-11 15:40:00,49.69,49.72,49.68,49.71,31496.0,36.7106,36.7327,36.7032,36.7253,31496.0
2016-03-11 15:45:00,49.71,49.74,49.7,49.72,53586.0,36.7253,36.7475,36.718,36.7327,53586.0
2016-03-11 15:50:00,49.72,49.73,49.67,49.73,81636.0,36.7327,36.7401,36.6958,36.7401,81636.0
2016-03-11 15:55:00,49.73,49.76,49.71,49.71,173158.0,36.7401,36.7623,36.7253,36.7253,173158.0
2016-03-14 09:30:00,49.72,49.77,49.46,49.76,18782.0,36.7327,36.7697,36.5406,36.7623,18782.0
2016-03-14 09:35:00,49.76,49.81,49.65,49.72,10900.0,36.7623,36.7992,36.681,36.7327,10900.0
2016-03-14 09:40:00,49.72,49.8,49.6,49.62,13722.0,36.7327,36.7918,36.6441,36.6589,13722.0
2016-03-14 09:45:00,49.63,49.64,49.52,49.52,8400.0,36.6662,36.6736,36.585,36.585,8400.0
2016-03-14 09:50:00,49.52,49.63,49.52,49.58,12474.0,36.585,36.6662,36.585,36.6293,12474.0
2016-03-14 09:55:00,49.59,49.63,49.54,49.54,7980.0,36.6367,36.6662,36.5997,36.5997,7980.0
2016-03-14 10:00:00,49.51,49.56,49.44,49.45,9202.0,36.5776,36.6145,36.5259,36.5333,9202.0
2016-03-14 10:05:00,49.44,49.5,49.38,49.5,13596.0,36.5259,36.5702,36.4815,36.5702,13596.0
2016-03-14 10:10:00,49.52,49.55,49.42,49.48,23532.0,36.585,36.6071,36.5111,36.5554,23532.0
2016-03-14 10:15:00,49.47,49.49,49.4,49.4,13000.0,36.548,36.5628,36.4963,36.4963,13000.0
2016-03-14 10:20:00,49.4,49.44,49.37,49.42,4604.0,36.4963,36.5259,36.4742,36.5111,4604.0
2016-03-14 10:25:00,49.42,49.45,49.38,49.45,9524.0,36.5111,36.5333,36.4815,36.5333,9524.0
2016-03-14 10:30:00,49.45,49.45,49.38,49.42,9890.0,36.5333,36.5333,36.4815,36.5111,9890.0
2016-03-14 10:35:00,49.41,49.44,49.36,49.43,10050.0,36.5037,36.5259,36.4668,36.5185,10050.0
2016-03-14 10:40:00,49.44,49.49,49.44,49.47,6994.0,36.5259,36.5628,36.5259,36.548,6994.0
2016-03-14 10:45:00,49.49,49.57,49.48,49.52,15298.0,36.5628,36.6219,36.5554,36.585,15298.0
2016-03-14 10:50:00,49.52,49.59,49.52,49.59,10284.0,36.585,36.6367,36.585,36.6367,10284.0
2016-03-14 10:55:00,49.59,49.6,49.52,49.59,17458.0,36.6367,36.6441,36.585,36.6367,17458.0
2016-03-14 11:00:00,49.6,49.63,49.59,49.59,8930.0,36.6441,36.6662,36.6367,36.6367,8930.0
2016-03-14 11:05:00,49.6,49.6,49.55,49.6,6016.0,36.6441,36.6441,36.6071,36.6441,6016.0
2016-03-14 11:10:00,49.6,49.65,49.6,49.63,9136.0,36.6441,36.681,36.6441,36.6662,9136.0
2016-03-14 11:15:00,49.66,49.68,49.56,49.56,7000.0,36.6884,36.7032,36.6145,36.6145,7000.0
2016-03-14 11:20:00,49.56,49.6,49.54,49.55,4542.0,36.6145,36.6441,36.5997,36.6071,4542.0
2016-03-14 11:25:00,49.53,49.58,49.52,49.54,10502.0,36.5924,36.6293,36.585,36.5997,10502.0
2016-03-14 11:30:00,49.54,49.62,49.52,49.52,7860.0,36.5997,36.6589,36.585,36.585,7860.0
2016-03-14 11:35:00,49.51,49.58,49.51,49.55,12240.0,36.5776,36.6293,36.5776,36.6071,12240.0
2016-03-14 11:40:00,49.57,49.58,49.56,49.57,8004.0,36.6219,36.6293,36.6145,36.6219,8004.0
2016-03-14 11:45:00,49.59,49.63,49.59,49.6,6444.0,36.6367,36.6662,36.6367,36.6441,6444.0
2016-03-14 11:50:00,49.62,49.62,49.57,49.59,5216.0,36.6589,36.6589,36.6219,36.6367,5216.0
2016-03-14 11:55:00,49.58,49.59,49.56,49.58,5466.0,36.6293,36.6367,36.6145,36.6293,5466.0
2016-03-14 12:00:00,49.58,49.61,49.58,49.59,5400.0,36.6293,36.6515,36.6293,36.6367,5400.0
2016-03-14 12:05:00,49.59,49.62,49.58,49.59,14032.0,36.6367,36.6589,36.6293,36.6367,14032.0
2016-03-14 12:10:00,49.59,49.62,49.59,49.62,7048.0,36.6367,36.6589,36.6367,36.6589,7048.0
2016-03-14 12:15:00,49.62,49.68,49.6,49.68,5802.0,36.6589,36.7032,36.6441,36.7032,5802.0
2016-03-14 12:20:00,49.68,49.71,49.66,49.71,12016.0,36.7032,36.7253,36.6884,36.7253,12016.0
2016-03-14 12:25:00,49.7,49.72,49.69,49.71,3500.0,36.718,36.7327,36.7106,36.7253,3500.0
2016-03-14 12:30:00,49.71,49.74,49.71,49.74,6812.0,36.7253,36.7475,36.7253,36.7475,6812.0
2016-03-14 12:35:00,49.75,49.75,49.71,49.71,11202.0,36.7549,36.7549,36.7253,36.7253,11202.0
2016-03-14 12:40:00,49.71,49.71,49.67,49.7,9378.0,36.7253,36.7253,36.6958,36.718,9378.0
2016-03-14 12:45:00,49.71,49.73,49.7,49.72,14216.0,36.7253,36.7401,36.718,36.7327,14216.0
2016-03-14 12:50:00,49.73,49.79,49.73,49.79,13146.0,36.7401,36.7844,36.7401,36.7844,13146.0
2016-03-14 12:55:00,49.81,49.81,49.79,49.8,10100.0,36.7992,36.7992,36.7844,36.7918,10100.0
2016-03-14 13:00:00,49.8,49.83,49.77,49.82,20554.0,36.7918,36.814,36.7697,36.8066,20554.0
2016-03-14 13:05:00,49.81,49.84,49.81,49.83,14552.0,36.7992,36.8214,36.7992,36.814,14552.0
2016-03-14 13:10:00,49.84,49.85,49.82,49.84,15756.0,36.8214,36.8288,36.8066,36.8214,15756.0
2016-03-14 13:15:00,49.83,49.84,49.82,49.84,8158.0,36.814,36.8214,36.8066,36.8214,8158.0
2016-03-14 13:20:00,49.84,49.85,49.84,49.85,5822.0,36.8214,36.8288,36.8214,36.8288,5822.0
2016-03-14 13:25:00,49.87,49.87,49.84,49.84,4950.0,36.8435,36.8435,36.8214,36.8214,4950.0
2016-03-14 13:30:00,49.84,49.87,49.84,49.87,14204.0,36.8214,36.8435,36.8214,36.8435,14204.0
2016-03-14 13:35:00,49.87,49.91,49.86,49.91,13742.0,36.8435,36.8731,36.8362,36.8731,13742.0
2016-03-14 13:40:00,49.91,49.93,49.9,49.91,12356.0,36.8731,36.8879,36.8657,36.8731,12356.0
2016-03-14 13:45:00,49.91,49.93,49.9,49.93,15308.0,36.8731,36.8879,36.8657,36.8879,15308.0
2016-03-14 13:50:00,49.93,49.95,49.92,49.93,6600.0,36.8879,36.9027,36.8805,36.8879,6600.0
2016-03-14 13:55:00,49.94,49.95,49.91,49.92,16398.0,36.8953,36.9027,36.8731,36.8805,16398.0
2016-03-14 14:00:00,49.92,49.94,49.91,49.91,39428.0,36.8805,36.8953,36.8731,36.8731,39428.0
2016-03-14 14:05:00,49.92,49.92,49.89,49.89,23686.0,36.8805,36.8805,36.8583,36.8583,23686.0
2016-03-14 14:10:00,49.89,49.89,49.86,49.87,29518.0,36.8583,36.8583,36.8362,36.8435,29518.0
2016-03-14 14:15:00,49.86,49.88,49.85,49.86,51474.0,36.8362,36.8509,36.8288,36.8362,51474.0
2016-03-14 14:20:00,49.86,49.9,49.85,49.88,26626.0,36.8362,36.8657,36.8288,36.8509,26626.0
2016-03-14 14:25:00,49.88,49.9,49.87,49.9,20684.0,36.8509,36.8657,36.8435,36.8657,20684.0
2016-03-14 14:30:00,49.9,49.94,49.89,49.93,9444.0,36.8657,36.8953,36.8583,36.8879,9444.0
2016-03-14 14:35:00,49.94,49.95,49.9,49.94,12692.0,36.8953,36.9027,36.8657,36.8953,12692.0
2016-03-14 14:40:00,49.96,49.99,49.95,49.97,6032.0,36.91,36.9322,36.9027,36.9174,6032.0
2016-03-14 14:45:00,49.98,49.99,49.97,49.99,5910.0,36.9248,36.9322,36.9174,36.9322,5910.0
2016-03-14 14:50:00,49.99,49.99,49.97,49.99,6752.0,36.9322,36.9322,36.9174,36.9322,6752.0
2016-03-14 14:55:00,49.98,49.98,49.94,49.95,9892.0,36.9248,36.9248,36.8953,36.9027,9892.0
2016-03-14 15:00:00,49.97,49.98,49.95,49.98,6740.0,36.9174,36.9248,36.9027,36.9248,6740.0
2016-03-14 15:05:00,49.97,49.99,49.96,49.98,12934.0,36.9174,36.9322,36.91,36.9248,12934.0
2016-03-14 15:10:00,49.98,50.0,49.98,49.99,14614.0,36.9248,36.9396,36.9248,36.9322,14614.0
2016-03-14 15:15:00,49.99,50.0,49.99,49.99,18876.0,36.9322,36.9396,36.9322,36.9322,18876.0
2016-03-14 15:20:00,49.99,50.06,49.99,50.06,57646.0,36.9322,36.9839,36.9322,36.9839,57646.0
2016-03-14 15:25:00,50.06,50.13,50.05,50.11,22562.0,36.9839,37.0356,36.9765,37.0209,22562.0
2016-03-14 15:30:00,50.11,50.12,50.08,50.1,31884.0,37.0209,37.0282,36.9987,37.0135,31884.0
2016-03-14 15:35:00,50.11,50.12,50.09,50.11,30938.0,37.0209,37.0282,37.0061,37.0209,30938.0
2016-03-14 15:40:00,50.12,50.13,50.11,50.13,33042.0,37.0282,37.0356,37.0209,37.0356,33042.0
2016-03-14 15:45:00,50.13,50.16,50.13,50.15,54178.0,37.0356,37.0578,37.0356,37.0504,54178.0
2016-03-14 15:50:00,50.14,50.15,50.1,50.12,54722.0,37.043,37.0504,37.0135,37.0282,54722.0
2016-03-14 15:55:00,50.12,50.13,50.04,50.05,153810.0,37.0282,37.0356,36.9691,36.9765,153810.0
2016-03-15 09:30:00,49.69,49.98,49.69,49.88,15886.0,36.7106,36.9248,36.7106,36.8509,15886.0
2016-03-15 09:35:00,49.83,50.0,49.8,50.0,7388.0,36.814,36.9396,36.7918,36.9396,7388.0
2016-03-15 09:40:00,49.98,49.98,49.91,49.95,8754.0,36.9248,36.9248,36.8731,36.9027,8754.0
2016-03-15 09:45:00,49.97,50.04,49.97,50.04,3400.0,36.9174,36.9691,36.9174,36.9691,3400.0
2016-03-15 09:50:00,50.04,50.07,49.99,49.99,25762.0,36.9691,36.9913,36.9322,36.9322,25762.0
2016-03-15 09:55:00,49.99,50.03,49.98,50.02,14444.0,36.9322,36.9618,36.9248,36.9544,14444.0
2016-03-15 10:00:00,50.01,50.1,50.01,50.09,5602.0,36.947,37.0135,36.947,37.0061,5602.0
2016-03-15 10:05:00,50.12,50.19,50.1,50.16,10400.0,37.0282,37.08,37.0135,37.0578,10400.0
2016-03-15 10:10:00,50.18,50.2,50.08,50.13,9106.0,37.0726,37.0874,36.9987,37.0356,9106.0
2016-03-15 10:15:00,50.12,50.17,50.1,50.12,7030.0,37.0282,37.0652,37.0135,37.0282,7030.0
2016-03-15 10:20:00,50.15,50.17,50.09,50.09,15204.0,37.0504,37.0652,37.0061,37.0061,15204.0
2016-03-15 10:25:00,50.1,50.15,50.08,50.13,11012.0,37.0135,37.0504,36.9987,37.0356,11012.0
2016-03-15 10:30:00,50.12,50.12,50.05,50.11,15444.0,37.0282,37.0282,36.9765,37.0209,15444.0
2016-03-15 10:35:00,50.12,50.15,50.05,50.05,11004.0,37.0282,37.0504,36.9765,36.9765,11004.0
2016-03-15 10:40:00,50.09,50.09,50.05,50.05,14638.0,37.0061,37.0061,36.9765,36.9765,14638.0
2016-03-15 10:45:00,50.05,50.08,50.04,50.08,12506.0,36.9765,36.9987,36.9691,36.9987,12506.0
2016-03-15 10:50:00,50.1,50.13,50.06,50.06,51798.0,37.0135,37.0356,36.9839,36.9839,51798.0
2016-03-15 10:55:00,50.06,50.09,50.05,50.09,23510.0,36.9839,37.0061,36.9765,37.0061,23510.0
2016-03-15 11:00:00,50.08,50.09,49.92,49.93,25556.0,36.9987,37.0061,36.8805,36.8879,25556.0
2016-03-15 11:05:00,49.92,49.93,49.86,49.93,46280.0,36.8805,36.8879,36.8362,36.8879,46280.0
2016-03-15 11:10:00,49.93,49.94,49.88,49.9,10634.0,36.8879,36.8953,36.8509,36.8657,10634.0
2016-03-15 11:15:00,49.91,49.92,49.81,49.87,73834.0,36.8731,36.8805,36.7992,36.8435,73834.0
2016-03-15 11:20:00,49.87,49.9,49.85,49.9,34792.0,36.8435,36.8657,36.8288,36.8657,34792.0
2016-03-15 11:25:00,49.89,49.92,49.88,49.9,26952.0,36.8583,36.8805,36.8509,36.8657,26952.0
2016-03-15 11:30:00,49.91,49.93,49.88,49.9,13886.0,36.8731,36.8879,36.8509,36.8657,13886.0
2016-03-15 11:35:00,49.88,49.95,49.88,49.93,19930.0,36.8509,36.9027,36.8509,36.8879,19930.0
2016-03-15 11:40:00,49.94,49.95,49.89,49.89,10724.0,36.8953,36.9027,36.8583,36.8583,10724.0
2016-03-15 11:45:00,49.88,49.9,49.87,49.9,10600.0,36.8509,36.8657,36.8435,36.8657,10600.0
2016-03-15 11:50:00,49.89,49.94,49.89,49.94,14708.0,36.8583,36.8953,36.8583,36.8953,14708.0
2016-03-15 11:55:00,49.94,49.99,49.93,49.95,18802.0,36.8953,36.9322,36.8879,36.9027,18802.0
2016-03-15 12:00:00,49.94,49.98,49.92,49.98,11400.0,36.8953,36.9248,36.8805,36.9248,11400.0
2016-03-15 12:05:00,49.99,50.03,49.98,50.02,12404.0,36.9322,36.9618,36.9248,36.9544,12404.0
2016-03-15 12:10:00,50.02,50.07,50.02,50.06,10800.0,36.9544,36.9913,36.9544,36.9839,10800.0
2016-03-15 12:15:00,50.06,50.1,50.05,50.09,8334.0,36.9839,37.0135,36.9765,37.0061,8334.0
2016-03-15 12:20:00,50.09,50.13,50.07,50.13,8976.0,37.0061,37.0356,36.9913,37.0356,8976.0
2016-03-15 12:25:00,50.12,50.16,50.11,50.11,10108.0,37.0282,37.0578,37.0209,37.0209,10108.0
2016-03-15 12:30:00,50.08,50.1,50.05,50.06,9388.0,36.9987,37.0135,36.9765,36.9839,9388.0
2016-03-15 12:35:00,50.06,50.06,49.99,49.99,13636.0,36.9839,36.9839,36.9322,36.9322,13636.0
2016-03-15 12:40:00,50.0,50.01,49.99,49.99,5692.0,36.9396,36.947,36.9322,36.9322,5692.0
2016-03-15 12:45:00,49.99,50.02,49.99,50.0,9522.0,36.9322,36.9544,36.9322,36.9396,9522.0
2016-03-15 12:50:00,50.0,50.04,49.99,50.0,10306.0,36.9396,36.9691,36.9322,36.9396,10306.0
2016-03-15 12:55:00,50.0,50.03,50.0,50.02,30048.0,36.9396,36.9618,36.9396,36.9544,30048.0
2016-03-15 13:00:00,50.02,50.07,50.02,50.06,46620.0,36.9544,36.9913,36.9544,36.9839,46620.0
2016-03-15 13:05:00,50.07,50.07,49.99,50.01,31390.0,36.9913,36.9913,36.9322,36.947,31390.0
2016-03-15 13:10:00,50.0,50.01,49.99,50.01,8214.0,36.9396,36.947,36.9322,36.947,8214.0
2016-03-15 13:15:00,50.02,50.02,50.01,50.02,5546.0,36.9544,36.9544,36.947,36.9544,5546.0
2016-03-15 13:20:00,50.02,50.03,50.01,50.03,6104.0,36.9544,36.9618,36.947,36.9618,6104.0
2016-03-15 13:25:00,50.02,50.02,49.96,49.96,6152.0,36.9544,36.9544,36.91,36.91,6152.0
2016-03-15 13:30:00,49.97,50.0,49.97,49.99,5572.0,36.9174,36.9396,36.9174,36.9322,5572.0
2016-03-15 13:35:00,49.99,49.99,49.93,49.97,7404.0,36.9322,36.9322,36.8879,36.9174,7404.0
2016-03-15 13:40:00,49.96,49.97,49.91,49.92,7812.0,36.91,36.9174,36.8731,36.8805,7812.0
2016-03-15 13:45:00,49.92,49.92,49.88,49.9,6518.0,36.8805,36.8805,36.8509,36.8657,6518.0
2016-03-15 13:50:00,49.9,49.93,49.89,49.91,7562.0,36.8657,36.8879,36.8583,36.8731,7562.0
2016-03-15 13:55:00,49.91,49.92,49.86,49.87,6330.0,36.8731,36.8805,36.8362,36.8435,6330.0
2016-03-15 14:00:00,49.88,49.9,49.84,49.85,11344.0,36.8509,36.8657,36.8214,36.8288,11344.0
2016-03-15 14:05:00,49.84,49.87,49.84,49.87,13522.0,36.8214,36.8435,36.8214,36.8435,13522.0
2016-03-15 14:10:00,49.86,49.88,49.83,49.86,21126.0,36.8362,36.8509,36.814,36.8362,21126.0
2016-03-15 14:15:00,49.85,49.92,49.85,49.92,6688.0,36.8288,36.8805,36.8288,36.8805,6688.0
2016-03-15 14:20:00,49.92,49.92,49.87,49.89,12854.0,36.8805,36.8805,36.8435,36.8583,12854.0
2016-03-15 14:25:00,49.88,49.89,49.88,49.88,14084.0,36.8509,36.8583,36.8509,36.8509,14084.0
2016-03-15 14:30:00,49.88,49.92,49.88,49.92,21684.0,36.8509,36.8805,36.8509,36.8805,21684.0
2016-03-15 14:35:00,49.92,49.96,49.91,49.95,26142.0,36.8805,36.91,36.8731,36.9027,26142.0
2016-03-15 14:40:00,49.96,50.01,49.96,50.01,15836.0,36.91,36.947,36.91,36.947,15836.0
2016-03-15 14:45:00,50.02,50.08,50.01,50.07,34564.0,36.9544,36.9987,36.947,36.9913,34564.0
2016-03-15 14:50:00,50.07,50.07,49.99,50.0,18896.0,36.9913,36.9913,36.9322,36.9396,18896.0
2016-03-15 14:55:00,50.01,50.01,49.97,49.99,13710.0,36.947,36.947,36.9174,36.9322,13710.0
2016-03-15 15:00:00,49.99,50.0,49.97,49.97,12008.0,36.9322,36.9396,36.9174,36.9174,12008.0
2016-03-15 15:05:00,49.97,50.01,49.97,49.98,23352.0,36.9174,36.947,36.9174,36.9248,23352.0
2016-03-15 15:10:00,49.98,50.01,49.98,49.99,84666.0,36.9248,36.947,36.9248,36.9322,84666.0
2016-03-15 15:15:00,50.0,50.02,49.97,49.99,26298.0,36.9396,36.9544,36.9174,36.9322,26298.0
2016-03-15 15:20:00,49.99,50.01,49.99,49.99,26770.0,36.9322,36.947,36.9322,36.9322,26770.0
2016-03-15 15:25:00,50.0,50.02,49.99,50.01,41070.0,36.9396,36.9544,36.9322,36.947,41070.0
2016-03-15 15:30:00,50.0,50.02,49.99,49.99,21828.0,36.9396,36.9544,36.9322,36.9322,21828.0
2016-03-15 15:35:00,50.0,50.02,49.99,50.01,32660.0,36.9396,36.9544,36.9322,36.947,32660.0
2016-03-15 15:40:00,50.0,50.02,49.99,50.01,28356.0,36.9396,36.9544,36.9322,36.947,28356.0
2016-03-15 15:45:00,50.0,50.01,49.97,49.98,45714.0,36.9396,36.947,36.9174,36.9248,45714.0
2016-03-15 15:50:00,49.97,50.01,49.97,50.0,67360.0,36.9174,36.947,36.9174,36.9396,67360.0
2016-03-15 15:55:00,50.01,50.13,50.0,50.1,154300.0,36.947,37.0356,36.9396,37.0135,154300.0
2016-03-16 09:30:00,49.99,50.05,49.81,49.9,32838.0,36.9322,36.9765,36.7992,36.8657,32838.0
2016-03-16 09:35:00,49.94,50.01,49.82,49.9,48754.0,36.8953,36.947,36.8066,36.8657,48754.0
2016-03-16 09:40:00,49.91,49.95,49.79,49.87,89290.0,36.8731,36.9027,36.7844,36.8435,89290.0
2016-03-16 09:45:00,49.85,49.85,49.59,49.59,10998.0,36.8288,36.8288,36.6367,36.6367,10998.0
2016-03-16 09:50:00,49.61,49.66,49.61,49.65,16800.0,36.6515,36.6884,36.6515,36.681,16800.0
2016-03-16 09:55:00,49.66,49.74,49.66,49.7,17620.0,36.6884,36.7475,36.6884,36.718,17620.0
2016-03-16 10:00:00,49.72,49.74,49.69,49.69,9458.0,36.7327,36.7475,36.7106,36.7106,9458.0
2016-03-16 10:05:00,49.68,49.68,49.62,49.67,7070.0,36.7032,36.7032,36.6589,36.6958,7070.0
2016-03-16 10:10:00,49.65,49.66,49.56,49.59,11492.0,36.681,36.6884,36.6145,36.6367,11492.0
2016-03-16 10:15:00,49.58,49.6,49.54,49.6,5400.0,36.6293,36.6441,36.5997,36.6441,5400.0
2016-03-16 10:20:00,49.59,49.63,49.52,49.52,5800.0,36.6367,36.6662,36.585,36.585,5800.0
2016-03-16 10:25:00,49.52,49.52,49.43,49.43,6000.0,36.585,36.585,36.5185,36.5185,6000.0
2016-03-16 10:30:00,49.43,49.59,49.43,49.59,7800.0,36.5185,36.6367,36.5185,36.6367,7800.0
2016-03-16 10:35:00,49.6,49.63,49.57,49.58,39534.0,36.6441,36.6662,36.6219,36.6293,39534.0
2016-03-16 10:40:00,49.6,49.61,49.58,49.6,8200.0,36.6441,36.6515,36.6293,36.6441,8200.0
2016-03-16 10:45:00,49.59,49.63,49.59,49.63,15844.0,36.6367,36.6662,36.6367,36.6662,15844.0
2016-03-16 10:50:00,49.62,49.62,49.56,49.6,14878.0,36.6589,36.6589,36.6145,36.6441,14878.0
2016-03-16 10:55:00,49.6,49.6,49.55,49.58,25976.0,36.6441,36.6441,36.6071,36.6293,25976.0
2016-03-16 11:00:00,49.6,49.65,49.58,49.62,35258.0,36.6441,36.681,36.6293,36.6589,35258.0
2016-03-16 11:05:00,49.62,49.62,49.56,49.58,16526.0,36.6589,36.6589,36.6145,36.6293,16526.0
2016-03-16 11:10:00,49.59,49.66,49.59,49.63,18540.0,36.6367,36.6884,36.6367,36.6662,18540.0
2016-03-16 11:15:00,49.63,49.66,49.62,49.66,8494.0,36.6662,36.6884,36.6589,36.6884,8494.0
2016-03-16 11:20:00,49.66,49.77,49.66,49.74,4680.0,36.6884,36.7697,36.6884,36.7475,4680.0
2016-03-16 11:25:00,49.76,49.77,49.7,49.7,3472.0,36.7623,36.7697,36.718,36.718,3472.0
2016-03-16 11:30:00,49.72,49.79,49.71,49.79,5712.0,36.7327,36.7844,36.7253,36.7844,5712.0
2016-03-16 11:35:00,49.77,49.81,49.77,49.77,6700.0,36.7697,36.7992,36.7697,36.7697,6700.0
2016-03-16 11:40:00,49.79,49.79,49.71,49.72,8626.0,36.7844,36.7844,36.7253,36.7327,8626.0
2016-03-16 11:45:00,49.72,49.75,49.67,49.74,12798.0,36.7327,36.7549,36.6958,36.7475,12798.0
2016-03-16 11:50:00,49.74,49.76,49.66,49.67,14246.0,36.7475,36.7623,36.6884,36.6958,14246.0
2016-03-16 11:55:00,49.67,49.71,49.65,49.7,47400.0,36.6958,36.7253,36.681,36.718,47400.0
2016-03-16 12:00:00,49.7,49.71,49.63,49.65,7200.0,36.718,36.7253,36.6662,36.681,7200.0
2016-03-16 12:05:00,49.65,49.67,49.63,49.63,5450.0,36.681,36.6958,36.6662,36.6662,5450.0
2016-03-16 12:10:00,49.62,49.66,49.6,49.66,25796.0,36.6589,36.6884,36.6441,36.6884,25796.0
2016-03-16 12:15:00,49.67,49.72,49.67,49.72,2800.0,36.6958,36.7327,36.6958,36.7327,2800.0
2016-03-16 12:20:00,49.71,49.76,49.71,49.74,16588.0,36.7253,36.7623,36.7253,36.7475,16588.0
2016-03-16 12:25:00,49.74,49.76,49.71,49.71,5774.0,36.7475,36.7623,36.7253,36.7253,5774.0
2016-03-16 12:30:00,49.71,49.75,49.71,49.73,8444.0,36.7253,36.7549,36.7253,36.7401,8444.0
2016-03-16 12:35:00,49.73,49.77,49.73,49.77,7500.0,36.7401,36.7697,36.7401,36.7697,7500.0
2016-03-16 12:40:00,49.76,49.81,49.74,49.81,11432.0,36.7623,36.7992,36.7475,36.7992,11432.0
2016-03-16 12:45:00,49.8,49.8,49.74,49.77,8656.0,36.7918,36.7918,36.7475,36.7697,8656.0
2016-03-16 12:50:00,49.79,49.8,49.76,49.76,4934.0,36.7844,36.7918,36.7623,36.7623,4934.0
2016-03-16 12:55:00,49.76,49.77,49.75,49.76,2200.0,36.7623,36.7697,36.7549,36.7623,2200.0
2016-03-16 13:00:00,49.74,49.76,49.69,49.71,16266.0,36.7475,36.7623,36.7106,36.7253,16266.0
2016-03-16 13:05:00,49.71,49.74,49.66,49.66,7440.0,36.7253,36.7475,36.6884,36.6884,7440.0
2016-03-16 13:10:00,49.67,49.71,49.63,49.63,5200.0,36.6958,36.7253,36.6662,36.6662,5200.0
2016-03-16 13:15:00,49.63,49.63,49.61,49.61,4252.0,36.6662,36.6662,36.6515,36.6515,4252.0
2016-03-16 13:20:00,49.61,49.67,49.61,49.66,6262.0,36.6515,36.6958,36.6515,36.6884,6262.0
2016-03-16 13:25:00,49.66,49.66,49.63,49.64,4814.0,36.6884,36.6884,36.6662,36.6736,4814.0
2016-03-16 13:30:00,49.65,49.66,49.63,49.65,8200.0,36.681,36.6884,36.6662,36.681,8200.0
2016-03-16 13:35:00,49.65,49.65,49.63,49.64,3800.0,36.681,36.681,36.6662,36.6736,3800.0
2016-03-16 13:40:00,49.64,49.69,49.63,49.68,5406.0,36.6736,36.7106,36.6662,36.7032,5406.0
2016-03-16 13:45:00,49.7,49.72,49.7,49.72,4206.0,36.718,36.7327,36.718,36.7327,4206.0
2016-03-16 13:50:00,49.74,49.74,49.72,49.73,6818.0,36.7475,36.7475,36.7327,36.7401,6818.0
2016-03-16 13:55:00,49.72,49.73,49.68,49.68,60818.0,36.7327,36.7401,36.7032,36.7032,60818.0
2016-03-16 14:00:00,49.67,50.36,49.66,50.18,62548.0,36.6958,37.2056,36.6884,37.0726,62548.0
2016-03-16 14:05:00,50.13,50.2,50.02,50.1,16432.0,37.0356,37.0874,36.9544,37.0135,16432.0
2016-03-16 14:10:00,50.16,50.32,50.14,50.3,22512.0,37.0578,37.176,37.043,37.1612,22512.0
2016-03-16 14:15:00,50.31,50.36,50.22,50.22,20356.0,37.1686,37.2056,37.1021,37.1021,20356.0
2016-03-16 14:20:00,50.24,50.41,50.24,50.38,55214.0,37.1169,37.2425,37.1169,37.2203,55214.0
2016-03-16 14:25:00,50.39,50.48,50.34,50.48,21206.0,37.2277,37.2942,37.1908,37.2942,21206.0
2016-03-16 14:30:00,50.49,50.5,50.33,50.36,50744.0,37.3016,37.309,37.1834,37.2056,50744.0
2016-03-16 14:35:00,50.36,50.36,50.27,50.32,30288.0,37.2056,37.2056,37.1391,37.176,30288.0
2016-03-16 14:40:00,50.3,50.43,50.3,50.36,20052.0,37.1612,37.2573,37.1612,37.2056,20052.0
2016-03-16 14:45:00,50.38,50.38,50.31,50.32,8554.0,37.2203,37.2203,37.1686,37.176,8554.0
2016-03-16 14:50:00,50.31,50.32,50.23,50.29,11348.0,37.1686,37.176,37.1095,37.1538,11348.0
2016-03-16 14:55:00,50.3,50.31,50.26,50.3,41582.0,37.1612,37.1686,37.1317,37.1612,41582.0
2016-03-16 15:00:00,50.3,50.35,50.29,50.35,41988.0,37.1612,37.1982,37.1538,37.1982,41988.0
2016-03-16 15:05:00,50.35,50.46,50.35,50.46,21878.0,37.1982,37.2794,37.1982,37.2794,21878.0
2016-03-16 15:10:00,50.46,50.5,50.42,50.48,35226.0,37.2794,37.309,37.2499,37.2942,35226.0
2016-03-16 15:15:00,50.47,50.5,50.46,50.47,24818.0,37.2868,37.309,37.2794,37.2868,24818.0
2016-03-16 15:20:00,50.47,50.47,50.42,50.43,19576.0,37.2868,37.2868,37.2499,37.2573,19576.0
2016-03-16 15:25:00,50.42,50.45,50.38,50.38,47866.0,37.2499,37.272,37.2203,37.2203,47866.0
2016-03-16 15:30:00,50.39,50.4,50.34,50.38,32176.0,37.2277,37.2351,37.1908,37.2203,32176.0
2016-03-16 15:35:00,50.4,50.45,50.36,50.4,69358.0,37.2351,37.272,37.2056,37.2351,69358.0
2016-03-16 15:40:00,50.41,50.41,50.33,50.36,34936.0,37.2425,37.2425,37.1834,37.2056,34936.0
2016-03-16 15:45:00,50.36,50.38,50.33,50.38,45442.0,37.2056,37.2203,37.1834,37.2203,45442.0
2016-03-16 15:50:00,50.38,50.4,50.29,50.3,79798.0,37.2203,37.2351,37.1538,37.1612,79798.0
2016-03-16 15:55:00,50.29,50.33,50.29,50.32,184764.0,37.1538,37.1834,37.1538,37.176,184764.0
2016-03-17 09:30:00,50.41,50.41,50.24,50.38,15430.0,37.2425,37.2425,37.1169,37.2203,15430.0
2016-03-17 09:35:00,50.39,50.39,50.25,50.29,11814.0,37.2277,37.2277,37.1243,37.1538,11814.0
2016-03-17 09:40:00,50.3,50.39,50.29,50.29,4610.0,37.1612,37.2277,37.1538,37.1538,4610.0
2016-03-17 09:45:00,50.26,50.32,50.26,50.32,8452.0,37.1317,37.176,37.1317,37.176,8452.0
2016-03-17 09:50:00,50.27,50.32,50.25,50.31,11568.0,37.1391,37.176,37.1243,37.1686,11568.0
2016-03-17 09:55:00,50.33,50.38,50.31,50.35,13682.0,37.1834,37.2203,37.1686,37.1982,13682.0
2016-03-17 10:00:00,50.35,50.52,50.35,50.51,20950.0,37.1982,37.3238,37.1982,37.3164,20950.0
2016-03-17 10:05:00,50.53,50.55,50.49,50.55,7816.0,37.3312,37.3459,37.3016,37.3459,7816.0
2016-03-17 10:10:00,50.55,50.58,50.54,50.55,5232.0,37.3459,37.3681,37.3385,37.3459,5232.0
2016-03-17 10:15:00,50.54,50.65,50.54,50.65,15324.0,37.3385,37.4198,37.3385,37.4198,15324.0
2016-03-17 10:20:00,50.65,50.75,50.64,50.74,21630.0,37.4198,37.4937,37.4124,37.4863,21630.0
2016-03-17 10:25:00,50.74,50.76,50.72,50.76,5200.0,37.4863,37.5011,37.4715,37.5011,5200.0
2016-03-17 10:30:00,50.76,50.77,50.74,50.74,16422.0,37.5011,37.5085,37.4863,37.4863,16422.0
2016-03-17 10:35:00,50.75,50.76,50.64,50.64,21400.0,37.4937,37.5011,37.4124,37.4124,21400.0
2016-03-17 10:40:00,50.65,50.73,50.65,50.73,6402.0,37.4198,37.4789,37.4198,37.4789,6402.0
2016-03-17 10:45:00,50.73,50.76,50.7,50.76,8000.0,37.4789,37.5011,37.4567,37.5011,8000.0
2016-03-17 10:50:00,50.75,50.76,50.73,50.74,8200.0,37.4937,37.5011,37.4789,37.4863,8200.0
2016-03-17 10:55:00,50.74,50.79,50.72,50.72,18602.0,37.4863,37.5232,37.4715,37.4715,18602.0
2016-03-17 11:00:00,50.73,50.9,50.73,50.88,35666.0,37.4789,37.6045,37.4789,37.5897,35666.0
2016-03-17 11:05:00,50.88,50.97,50.85,50.93,38240.0,37.5897,37.6562,37.5676,37.6267,38240.0
2016-03-17 11:10:00,50.93,50.98,50.88,50.97,9628.0,37.6267,37.6636,37.5897,37.6562,9628.0
2016-03-17 11:15:00,50.98,51.02,50.97,51.02,39598.0,37.6636,37.6932,37.6562,37.6932,39598.0
2016-03-17 11:20:00,51.02,51.1,51.02,51.08,13012.0,37.6932,37.7523,37.6932,37.7375,13012.0
2016-03-17 11:25:00,51.08,51.08,51.01,51.05,14640.0,37.7375,37.7375,37.6858,37.7153,14640.0
2016-03-17 11:30:00,51.06,51.07,50.99,50.99,12006.0,37.7227,37.7301,37.671,37.671,12006.0
2016-03-17 11:35:00,50.97,51.01,50.93,51.01,18080.0,37.6562,37.6858,37.6267,37.6858,18080.0
2016-03-17 11:40:00,51.05,51.05,50.99,51.02,6530.0,37.7153,37.7153,37.671,37.6932,6530.0
2016-03-17 11:45:00,51.01,51.11,51.01,51.09,23068.0,37.6858,37.7597,37.6858,37.7449,23068.0
2016-03-17 11:50:00,51.09,51.13,51.08,51.11,14010.0,37.7449,37.7744,37.7375,37.7597,14010.0
2016-03-17 11:55:00,51.09,51.11,51.06,51.1,9818.0,37.7449,37.7597,37.7227,37.7523,9818.0
2016-03-17 12:00:00,51.1,51.15,51.1,51.15,13220.0,37.7523,37.7892,37.7523,37.7892,13220.0
2016-03-17 12:05:00,51.17,51.2,51.13,51.18,19200.0,37.804,37.8261,37.7744,37.8114,19200.0
2016-03-17 12:10:00,51.17,51.29,51.13,51.24,30670.0,37.804,37.8926,37.7744,37.8557,30670.0
2016-03-17 12:15:00,51.24,51.31,51.24,51.29,14372.0,37.8557,37.9074,37.8557,37.8926,14372.0
2016-03-17 12:20:00,51.3,51.32,51.24,51.27,18208.0,37.9,37.9148,37.8557,37.8779,18208.0
2016-03-17 12:25:00,51.26,51.29,51.26,51.28,4746.0,37.8705,37.8926,37.8705,37.8852,4746.0
2016-03-17 12:30:00,51.27,51.31,51.27,51.29,11768.0,37.8779,37.9074,37.8779,37.8926,11768.0
2016-03-17 12:35:00,51.27,51.35,51.27,51.35,23362.0,37.8779,37.937,37.8779,37.937,23362.0
2016-03-17 12:40:00,51.35,51.4,51.35,51.4,30908.0,37.937,37.9739,37.937,37.9739,30908.0
2016-03-17 12:45:00,51.4,51.44,51.38,51.43,22740.0,37.9739,38.0035,37.9591,37.9961,22740.0
2016-03-17 12:50:00,51.43,51.47,51.43,51.45,17294.0,37.9961,38.0256,37.9961,38.0108,17294.0
2016-03-17 12:55:00,51.45,51.46,51.41,51.46,18434.0,38.0108,38.0182,37.9813,38.0182,18434.0
2016-03-17 13:00:00,51.46,51.56,51.46,51.55,63356.0,38.0182,38.0921,38.0182,38.0847,63356.0
2016-03-17 13:05:00,51.54,51.63,51.54,51.62,51190.0,38.0773,38.1438,38.0773,38.1364,51190.0
2016-03-17 13:10:00,51.62,51.62,51.49,51.49,45566.0,38.1364,38.1364,38.0404,38.0404,45566.0
2016-03-17 13:15:00,51.49,51.49,51.41,51.44,9400.0,38.0404,38.0404,37.9813,38.0035,9400.0
2016-03-17 13:20:00,51.45,51.51,51.44,51.44,10182.0,38.0108,38.0552,38.0035,38.0035,10182.0
2016-03-17 13:25:00,51.41,51.45,51.39,51.43,24882.0,37.9813,38.0108,37.9665,37.9961,24882.0
2016-03-17 13:30:00,51.42,51.43,51.41,51.42,17500.0,37.9887,37.9961,37.9813,37.9887,17500.0
2016-03-17 13:35:00,51.42,51.49,51.4,51.49,19978.0,37.9887,38.0404,37.9739,38.0404,19978.0
2016-03-17 13:40:00,51.48,51.49,51.45,51.48,8900.0,38.033,38.0404,38.0108,38.033,8900.0
2016-03-17 13:45:00,51.49,51.51,51.49,51.49,6760.0,38.0404,38.0552,38.0404,38.0404,6760.0
2016-03-17 13:50:00,51.49,51.49,51.41,51.44,5400.0,38.0404,38.0404,37.9813,38.0035,5400.0
2016-03-17 13:55:00,51.44,51.46,51.42,51.45,9384.0,38.0035,38.0182,37.9887,38.0108,9384.0
2016-03-17 14:00:00,51.45,51.46,51.4,51.46,15500.0,38.0108,38.0182,37.9739,38.0182,15500.0
2016-03-17 14:05:00,51.44,51.46,51.44,51.46,4662.0,38.0035,38.0182,38.0035,38.0182,4662.0
2016-03-17 14:10:00,51.46,51.48,51.43,51.48,25782.0,38.0182,38.033,37.9961,38.033,25782.0
2016-03-17 14:15:00,51.47,51.47,51.4,51.4,6800.0,38.0256,38.0256,37.9739,37.9739,6800.0
2016-03-17 14:20:00,51.4,51.44,51.38,51.41,10214.0,37.9739,38.0035,37.9591,37.9813,10214.0
2016-03-17 14:25:00,51.41,51.45,51.4,51.44,8828.0,37.9813,38.0108,37.9739,38.0035,8828.0
2016-03-17 14:30:00,51.46,51.47,51.42,51.42,11036.0,38.0182,38.0256,37.9887,37.9887,11036.0
2016-03-17 14:35:00,51.42,51.46,51.4,51.44,9614.0,37.9887,38.0182,37.9739,38.0035,9614.0
2016-03-17 14:40:00,51.41,51.41,51.35,51.35,5872.0,37.9813,37.9813,37.937,37.937,5872.0
2016-03-17 14:45:00,51.34,51.37,51.33,51.35,6660.0,37.9296,37.9517,37.9222,37.937,6660.0
2016-03-17 14:50:00,51.38,51.38,51.34,51.34,7458.0,37.9591,37.9591,37.9296,37.9296,7458.0
2016-03-17 14:55:00,51.34,51.37,51.33,51.37,28956.0,37.9296,37.9517,37.9222,37.9517,28956.0
2016-03-17 15:00:00,51.37,51.42,51.37,51.38,14220.0,37.9517,37.9887,37.9517,37.9591,14220.0
2016-03-17 15:05:00,51.39,51.4,51.36,51.39,13800.0,37.9665,37.9739,37.9443,37.9665,13800.0
2016-03-17 15:10:00,51.4,51.42,51.38,51.42,16984.0,37.9739,37.9887,37.9591,37.9887,16984.0
2016-03-17 15:15:00,51.42,51.49,51.42,51.44,19964.0,37.9887,38.0404,37.9887,38.0035,19964.0
2016-03-17 15:20:00,51.45,51.49,51.44,51.48,13876.0,38.0108,38.0404,38.0035,38.033,13876.0
2016-03-17 15:25:00,51.49,51.52,51.47,51.47,15448.0,38.0404,38.0626,38.0256,38.0256,15448.0
2016-03-17 15:30:00,51.48,51.48,51.42,51.46,19944.0,38.033,38.033,37.9887,38.0182,19944.0
2016-03-17 15:35:00,51.46,51.5,51.45,51.49,42666.0,38.0182,38.0478,38.0108,38.0404,42666.0
2016-03-17 15:40:00,51.49,51.58,51.49,51.56,67522.0,38.0404,38.1069,38.0404,38.0921,67522.0
2016-03-17 15:45:00,51.56,51.56,51.51,51.52,55612.0,38.0921,38.0921,38.0552,38.0626,55612.0
2016-03-17 15:50:00,51.52,51.53,51.49,51.5,49722.0,38.0626,38.0699,38.0404,38.0478,49722.0
2016-03-17 15:55:00,51.51,51.55,51.49,51.52,162920.0,38.0552,38.0847,38.0404,38.0626,162920.0
2016-03-18 09:30:00,51.55,51.88,51.55,51.6,795266.0,38.0847,38.3285,38.0847,38.1217,795266.0
2016-03-18 09:35:00,51.59,51.6,51.18,51.27,20432.0,38.1143,38.1217,37.8114,37.8779,20432.0
2016-03-18 09:40:00,51.33,51.38,51.22,51.22,14980.0,37.9222,37.9591,37.8409,37.8409,14980.0
2016-03-18 09:45:00,51.28,51.37,51.19,51.3,14556.0,37.8852,37.9517,37.8188,37.9,14556.0
2016-03-18 09:50:00,51.3,51.41,51.3,51.38,12784.0,37.9,37.9813,37.9,37.9591,12784.0
2016-03-18 09:55:00,51.38,51.38,51.16,51.16,8190.0,37.9591,37.9591,37.7966,37.7966,8190.0
2016-03-18 10:00:00,51.16,51.35,51.15,51.35,12708.0,37.7966,37.937,37.7892,37.937,12708.0
2016-03-18 10:05:00,51.34,51.41,51.31,51.33,13050.0,37.9296,37.9813,37.9074,37.9222,13050.0
2016-03-18 10:10:00,51.38,51.41,51.37,51.4,12874.0,37.9591,37.9813,37.9517,37.9739,12874.0
2016-03-18 10:15:00,51.4,51.51,51.38,51.51,15600.0,37.9739,38.0552,37.9591,38.0552,15600.0
2016-03-18 10:20:00,51.49,51.59,51.49,51.59,9926.0,38.0404,38.1143,38.0404,38.1143,9926.0
2016-03-18 10:25:00,51.59,51.68,51.56,51.67,52790.0,38.1143,38.1808,38.0921,38.1734,52790.0
2016-03-18 10:30:00,51.66,51.66,51.49,51.52,29996.0,38.166,38.166,38.0404,38.0626,29996.0
2016-03-18 10:35:00,51.52,51.6,51.52,51.59,12936.0,38.0626,38.1217,38.0626,38.1143,12936.0
2016-03-18 10:40:00,51.6,51.65,51.59,51.59,19286.0,38.1217,38.1586,38.1143,38.1143,19286.0
2016-03-18 10:45:00,51.6,51.63,51.56,51.6,18648.0,38.1217,38.1438,38.0921,38.1217,18648.0
2016-03-18 10:50:00,51.59,51.59,51.52,51.56,25560.0,38.1143,38.1143,38.0626,38.0921,25560.0
2016-03-18 10:55:00,51.55,51.66,51.55,51.65,21880.0,38.0847,38.166,38.0847,38.1586,21880.0
2016-03-18 11:00:00,51.66,51.66,51.6,51.62,14462.0,38.166,38.166,38.1217,38.1364,14462.0
2016-03-18 11:05:00,51.63,51.71,51.62,51.71,16410.0,38.1438,38.2029,38.1364,38.2029,16410.0
2016-03-18 11:10:00,51.7,51.85,51.68,51.85,52592.0,38.1955,38.3064,38.1808,38.3064,52592.0
2016-03-18 11:15:00,51.86,51.88,51.79,51.8,19858.0,38.3137,38.3285,38.262,38.2694,19858.0
2016-03-18 11:20:00,51.8,51.82,51.72,51.82,16132.0,38.2694,38.2842,38.2103,38.2842,16132.0
2016-03-18 11:25:00,51.81,51.81,51.7,51.71,15642.0,38.2768,38.2768,38.1955,38.2029,15642.0
2016-03-18 11:30:00,51.72,51.77,51.72,51.76,30744.0,38.2103,38.2473,38.2103,38.2399,30744.0
2016-03-18 11:35:00,51.76,51.85,51.73,51.84,26726.0,38.2399,38.3064,38.2177,38.299,26726.0
2016-03-18 11:40:00,51.85,51.85,51.8,51.81,14188.0,38.3064,38.3064,38.2694,38.2768,14188.0
2016-03-18 11:45:00,51.8,51.82,51.74,51.74,19990.0,38.2694,38.2842,38.2251,38.2251,19990.0
2016-03-18 11:50:00,51.74,51.77,51.72,51.75,43288.0,38.2251,38.2473,38.2103,38.2325,43288.0
2016-03-18 11:55:00,51.76,51.77,51.68,51.68,25370.0,38.2399,38.2473,38.1808,38.1808,25370.0
2016-03-18 12:00:00,51.68,51.74,51.68,51.69,16596.0,38.1808,38.2251,38.1808,38.1881,16596.0
2016-03-18 12:05:00,51.69,51.77,51.68,51.77,13800.0,38.1881,38.2473,38.1808,38.2473,13800.0
2016-03-18 12:10:00,51.75,51.79,51.74,51.79,8100.0,38.2325,38.262,38.2251,38.262,8100.0
2016-03-18 12:15:00,51.77,51.85,51.77,51.84,11012.0,38.2473,38.3064,38.2473,38.299,11012.0
2016-03-18 12:20:00,51.85,51.9,51.85,51.88,11704.0,38.3064,38.3433,38.3064,38.3285,11704.0
2016-03-18 12:25:00,51.88,51.93,51.86,51.93,24550.0,38.3285,38.3655,38.3137,38.3655,24550.0
2016-03-18 12:30:00,51.93,51.94,51.81,51.86,38228.0,38.3655,38.3728,38.2768,38.3137,38228.0
2016-03-18 12:35:00,51.85,51.9,51.81,51.85,28142.0,38.3064,38.3433,38.2768,38.3064,28142.0
2016-03-18 12:40:00,51.85,51.94,51.85,51.88,22002.0,38.3064,38.3728,38.3064,38.3285,22002.0
2016-03-18 12:45:00,51.87,51.92,51.83,51.88,66944.0,38.3211,38.3581,38.2916,38.3285,66944.0
2016-03-18 12:50:00,51.87,51.93,51.84,51.84,21686.0,38.3211,38.3655,38.299,38.299,21686.0
2016-03-18 12:55:00,51.82,51.85,51.78,51.8,18232.0,38.2842,38.3064,38.2546,38.2694,18232.0
2016-03-18 13:00:00,51.83,51.92,51.83,51.91,20096.0,38.2916,38.3581,38.2916,38.3507,20096.0
2016-03-18 13:05:00,51.9,51.92,51.85,51.87,17880.0,38.3433,38.3581,38.3064,38.3211,17880.0
2016-03-18 13:10:00,51.86,51.88,51.83,51.83,20856.0,38.3137,38.3285,38.2916,38.2916,20856.0
2016-03-18 13:15:00,51.83,51.9,51.83,51.9,23438.0,38.2916,38.3433,38.2916,38.3433,23438.0
2016-03-18 13:20:00,51.9,51.91,51.84,51.84,25274.0,38.3433,38.3507,38.299,38.299,25274.0
2016-03-18 13:25:00,51.83,51.88,51.81,51.87,10944.0,38.2916,38.3285,38.2768,38.3211,10944.0
2016-03-18 13:30:00,51.87,51.9,51.83,51.88,16122.0,38.3211,38.3433,38.2916,38.3285,16122.0
2016-03-18 13:35:00,51.88,51.98,51.88,51.98,14936.0,38.3285,38.4024,38.3285,38.4024,14936.0
2016-03-18 13:40:00,51.98,51.98,51.91,51.94,15510.0,38.4024,38.4024,38.3507,38.3728,15510.0
2016-03-18 13:45:00,51.92,51.97,51.91,51.96,13430.0,38.3581,38.395,38.3507,38.3876,13430.0
2016-03-18 13:50:00,51.93,51.93,51.83,51.83,26644.0,38.3655,38.3655,38.2916,38.2916,26644.0
2016-03-18 13:55:00,51.83,51.84,51.77,51.77,11914.0,38.2916,38.299,38.2473,38.2473,11914.0
2016-03-18 14:00:00,51.77,51.84,51.74,51.82,28098.0,38.2473,38.299,38.2251,38.2842,28098.0
2016-03-18 14:05:00,51.83,51.86,51.79,51.79,13680.0,38.2916,38.3137,38.262,38.262,13680.0
2016-03-18 14:10:00,51.79,51.8,51.76,51.76,15822.0,38.262,38.2694,38.2399,38.2399,15822.0
2016-03-18 14:15:00,51.77,51.82,51.77,51.82,13578.0,38.2473,38.2842,38.2473,38.2842,13578.0
2016-03-18 14:20:00,51.83,51.83,51.74,51.74,27482.0,38.2916,38.2916,38.2251,38.2251,27482.0
2016-03-18 14:25:00,51.73,51.79,51.7,51.76,14814.0,38.2177,38.262,38.1955,38.2399,14814.0
2016-03-18 14:30:00,51.76,51.76,51.69,51.69,11696.0,38.2399,38.2399,38.1881,38.1881,11696.0
2016-03-18 14:35:00,51.69,51.73,51.66,51.66,30990.0,38.1881,38.2177,38.166,38.166,30990.0
2016-03-18 14:40:00,51.65,51.72,51.63,51.7,29224.0,38.1586,38.2103,38.1438,38.1955,29224.0
2016-03-18 14:45:00,51.72,51.74,51.68,51.71,30854.0,38.2103,38.2251,38.1808,38.2029,30854.0
2016-03-18 14:50:00,51.71,51.73,51.67,51.69,25274.0,38.2029,38.2177,38.1734,38.1881,25274.0
2016-03-18 14:55:00,51.69,51.77,51.68,51.75,25830.0,38.1881,38.2473,38.1808,38.2325,25830.0
2016-03-18 15:00:00,51.74,51.74,51.67,51.73,34996.0,38.2251,38.2251,38.1734,38.2177,34996.0
2016-03-18 15:05:00,51.73,51.81,51.72,51.81,26110.0,38.2177,38.2768,38.2103,38.2768,26110.0
2016-03-18 15:10:00,51.82,51.84,51.76,51.77,27526.0,38.2842,38.299,38.2399,38.2473,27526.0
2016-03-18 15:15:00,51.77,51.79,51.76,51.77,40356.0,38.2473,38.262,38.2399,38.2473,40356.0
2016-03-18 15:20:00,51.76,51.84,51.76,51.84,34384.0,38.2399,38.299,38.2399,38.299,34384.0
2016-03-18 15:25:00,51.83,51.83,51.76,51.77,54292.0,38.2916,38.2916,38.2399,38.2473,54292.0
2016-03-18 15:30:00,51.77,51.79,51.73,51.77,52914.0,38.2473,38.262,38.2177,38.2473,52914.0
2016-03-18 15:35:00,51.77,51.81,51.76,51.8,61604.0,38.2473,38.2768,38.2399,38.2694,61604.0
2016-03-18 15:40:00,51.8,51.81,51.71,51.73,65520.0,38.2694,38.2768,38.2029,38.2177,65520.0
2016-03-18 15:45:00,51.73,51.79,51.72,51.72,109034.0,38.2177,38.262,38.2103,38.2103,109034.0
2016-03-18 15:50:00,51.72,51.74,51.67,51.69,103924.0,38.2103,38.2251,38.1734,38.1881,103924.0
2016-03-18 15:55:00,51.69,51.7,51.63,51.64,190570.0,38.1881,38.1955,38.1438,38.1512,190570.0
2016-03-21 09:30:00,51.62,51.62,51.35,51.37,30438.0,38.1364,38.1364,37.937,37.9517,30438.0
2016-03-21 09:35:00,51.33,51.36,51.22,51.3,9100.0,37.9222,37.9443,37.8409,37.9,9100.0
2016-03-21 09:40:00,51.26,51.38,51.12,51.18,17400.0,37.8705,37.9591,37.767,37.8114,17400.0
2016-03-21 09:45:00,51.18,51.27,51.18,51.24,5518.0,37.8114,37.8779,37.8114,37.8557,5518.0
2016-03-21 09:50:00,51.24,51.45,51.23,51.42,20804.0,37.8557,38.0108,37.8483,37.9887,20804.0
2016-03-21 09:55:00,51.41,51.52,51.4,51.51,13728.0,37.9813,38.0626,37.9739,38.0552,13728.0
2016-03-21 10:00:00,51.55,51.59,51.47,51.5,15160.0,38.0847,38.1143,38.0256,38.0478,15160.0
2016-03-21 10:05:00,51.56,51.67,51.54,51.6,10780.0,38.0921,38.1734,38.0773,38.1217,10780.0
2016-03-21 10:10:00,51.62,51.65,51.51,51.51,5600.0,38.1364,38.1586,38.0552,38.0552,5600.0
2016-03-21 10:15:00,51.47,51.56,51.44,51.52,20696.0,38.0256,38.0921,38.0035,38.0626,20696.0
2016-03-21 10:20:00,51.49,51.49,51.35,51.37,19800.0,38.0404,38.0404,37.937,37.9517,19800.0
2016-03-21 10:25:00,51.38,51.43,51.33,51.43,9200.0,37.9591,37.9961,37.9222,37.9961,9200.0
2016-03-21 10:30:00,51.45,51.49,51.35,51.41,22798.0,38.0108,38.0404,37.937,37.9813,22798.0
2016-03-21 10:35:00,51.48,51.48,51.43,51.45,17118.0,38.033,38.033,37.9961,38.0108,17118.0
2016-03-21 10:40:00,51.41,51.41,51.35,51.39,20854.0,37.9813,37.9813,37.937,37.9665,20854.0
2016-03-21 10:45:00,51.39,51.44,51.39,51.4,10892.0,37.9665,38.0035,37.9665,37.9739,10892.0
2016-03-21 10:50:00,51.4,51.48,51.37,51.48,19602.0,37.9739,38.033,37.9517,38.033,19602.0
2016-03-21 10:55:00,51.48,51.59,51.47,51.57,26684.0,38.033,38.1143,38.0256,38.0995,26684.0
2016-03-21 11:00:00,51.58,51.63,51.56,51.63,15108.0,38.1069,38.1438,38.0921,38.1438,15108.0
2016-03-21 11:05:00,51.63,51.63,51.45,51.55,28680.0,38.1438,38.1438,38.0108,38.0847,28680.0
2016-03-21 11:10:00,51.55,51.59,51.47,51.47,25332.0,38.0847,38.1143,38.0256,38.0256,25332.0
2016-03-21 11:15:00,51.48,51.6,51.48,51.58,15600.0,38.033,38.1217,38.033,38.1069,15600.0
2016-03-21 11:20:00,51.57,51.57,51.52,51.52,15698.0,38.0995,38.0995,38.0626,38.0626,15698.0
2016-03-21 11:25:00,51.51,51.61,51.51,51.6,17660.0,38.0552,38.129,38.0552,38.1217,17660.0
2016-03-21 11:30:00,51.58,51.6,51.54,51.58,14824.0,38.1069,38.1217,38.0773,38.1069,14824.0
2016-03-21 11:35:00,51.59,51.6,51.52,51.52,26702.0,38.1143,38.1217,38.0626,38.0626,26702.0
2016-03-21 11:40:00,51.52,51.67,51.52,51.65,45994.0,38.0626,38.1734,38.0626,38.1586,45994.0
2016-03-21 11:45:00,51.63,51.66,51.55,51.6,39942.0,38.1438,38.166,38.0847,38.1217,39942.0
2016-03-21 11:50:00,51.57,51.65,51.57,51.63,9288.0,38.0995,38.1586,38.0995,38.1438,9288.0
2016-03-21 11:55:00,51.62,51.62,51.57,51.57,22290.0,38.1364,38.1364,38.0995,38.0995,22290.0
2016-03-21 12:00:00,51.58,51.63,51.58,51.61,10420.0,38.1069,38.1438,38.1069,38.129,10420.0
2016-03-21 12:05:00,51.62,51.63,51.6,51.62,9650.0,38.1364,38.1438,38.1217,38.1364,9650.0
2016-03-21 12:10:00,51.63,51.63,51.57,51.59,8878.0,38.1438,38.1438,38.0995,38.1143,8878.0
2016-03-21 12:15:00,51.59,51.65,51.58,51.62,9256.0,38.1143,38.1586,38.1069,38.1364,9256.0
2016-03-21 12:20:00,51.62,51.62,51.59,51.62,12062.0,38.1364,38.1364,38.1143,38.1364,12062.0
2016-03-21 12:25:00,51.62,51.62,51.51,51.51,35030.0,38.1364,38.1364,38.0552,38.0552,35030.0
2016-03-21 12:30:00,51.51,51.51,51.46,51.48,6086.0,38.0552,38.0552,38.0182,38.033,6086.0
2016-03-21 12:35:00,51.49,51.49,51.33,51.35,26720.0,38.0404,38.0404,37.9222,37.937,26720.0
2016-03-21 12:40:00,51.35,51.37,51.24,51.26,24680.0,37.937,37.9517,37.8557,37.8705,24680.0
2016-03-21 12:45:00,51.27,51.27,51.19,51.24,47158.0,37.8779,37.8779,37.8188,37.8557,47158.0
2016-03-21 12:50:00,51.24,51.31,51.23,51.23,8574.0,37.8557,37.9074,37.8483,37.8483,8574.0
2016-03-21 12:55:00,51.22,51.27,51.22,51.22,12286.0,37.8409,37.8779,37.8409,37.8409,12286.0
2016-03-21 13:00:00,51.22,51.29,51.21,51.29,14068.0,37.8409,37.8926,37.8335,37.8926,14068.0
2016-03-21 13:05:00,51.31,51.31,51.24,51.26,10746.0,37.9074,37.9074,37.8557,37.8705,10746.0
2016-03-21 13:10:00,51.25,51.28,51.24,51.28,15740.0,37.8631,37.8852,37.8557,37.8852,15740.0
2016-03-21 13:15:00,51.28,51.31,51.27,51.27,11696.0,37.8852,37.9074,37.8779,37.8779,11696.0
2016-03-21 13:20:00,51.29,51.34,51.27,51.31,9000.0,37.8926,37.9296,37.8779,37.9074,9000.0
2016-03-21 13:25:00,51.33,51.38,51.31,51.38,4000.0,37.9222,37.9591,37.9074,37.9591,4000.0
2016-03-21 13:30:00,51.38,51.42,51.38,51.38,6990.0,37.9591,37.9887,37.9591,37.9591,6990.0
2016-03-21 13:35:00,51.38,51.42,51.37,51.38,16870.0,37.9591,37.9887,37.9517,37.9591,16870.0
2016-03-21 13:40:00,51.36,51.41,51.36,51.4,8848.0,37.9443,37.9813,37.9443,37.9739,8848.0
2016-03-21 13:45:00,51.4,51.44,51.35,51.44,23106.0,37.9739,38.0035,37.937,38.0035,23106.0
2016-03-21 13:50:00,51.44,51.44,51.39,51.4,11806.0,38.0035,38.0035,37.9665,37.9739,11806.0
2016-03-21 13:55:00,51.4,51.46,51.4,51.43,16512.0,37.9739,38.0182,37.9739,37.9961,16512.0
2016-03-21 14:00:00,51.42,51.45,51.42,51.43,14420.0,37.9887,38.0108,37.9887,37.9961,14420.0
2016-03-21 14:05:00,51.43,51.45,51.42,51.45,16632.0,37.9961,38.0108,37.9887,38.0108,16632.0
2016-03-21 14:10:00,51.45,51.46,51.41,51.43,35408.0,38.0108,38.0182,37.9813,37.9961,35408.0
2016-03-21 14:15:00,51.44,51.44,51.37,51.37,9438.0,38.0035,38.0035,37.9517,37.9517,9438.0
2016-03-21 14:20:00,51.36,51.48,51.35,51.48,11518.0,37.9443,38.033,37.937,38.033,11518.0
2016-03-21 14:25:00,51.46,51.46,51.4,51.41,13684.0,38.0182,38.0182,37.9739,37.9813,13684.0
2016-03-21 14:30:00,51.42,51.46,51.41,51.42,17654.0,37.9887,38.0182,37.9813,37.9887,17654.0
2016-03-21 14:35:00,51.42,51.45,51.41,51.43,13400.0,37.9887,38.0108,37.9813,37.9961,13400.0
2016-03-21 14:40:00,51.43,51.46,51.39,51.42,13040.0,37.9961,38.0182,37.9665,37.9887,13040.0
2016-03-21 14:45:00,51.42,51.42,51.38,51.42,14000.0,37.9887,37.9887,37.9591,37.9887,14000.0
2016-03-21 14:50:00,51.42,51.45,51.4,51.43,13780.0,37.9887,38.0108,37.9739,37.9961,13780.0
2016-03-21 14:55:00,51.43,51.44,51.38,51.4,20658.0,37.9961,38.0035,37.9591,37.9739,20658.0
2016-03-21 15:00:00,51.4,51.43,51.38,51.42,21400.0,37.9739,37.9961,37.9591,37.9887,21400.0
2016-03-21 15:05:00,51.43,51.44,51.41,51.42,28026.0,37.9961,38.0035,37.9813,37.9887,28026.0
2016-03-21 15:10:00,51.43,51.44,51.4,51.43,22954.0,37.9961,38.0035,37.9739,37.9961,22954.0
2016-03-21 15:15:00,51.44,51.46,51.42,51.46,16648.0,38.0035,38.0182,37.9887,38.0182,16648.0
2016-03-21 15:20:00,51.47,51.51,51.46,51.46,13916.0,38.0256,38.0552,38.0182,38.0182,13916.0
2016-03-21 15:25:00,51.46,51.5,51.44,51.46,16740.0,38.0182,38.0478,38.0035,38.0182,16740.0
2016-03-21 15:30:00,51.45,51.49,51.44,51.49,23894.0,38.0108,38.0404,38.0035,38.0404,23894.0
2016-03-21 15:35:00,51.49,51.51,51.48,51.51,44340.0,38.0404,38.0552,38.033,38.0552,44340.0
2016-03-21 15:40:00,51.49,51.56,51.49,51.56,36046.0,38.0404,38.0921,38.0404,38.0921,36046.0
2016-03-21 15:45:00,51.56,51.58,51.49,51.49,45494.0,38.0921,38.1069,38.0404,38.0404,45494.0
2016-03-21 15:50:00,51.49,51.5,51.48,51.48,55056.0,38.0404,38.0478,38.033,38.033,55056.0
2016-03-21 15:55:00,51.48,51.5,51.41,51.45,229180.0,38.033,38.0478,37.9813,38.0108,229180.0
2016-03-22 09:30:00,51.12,51.14,50.93,50.93,35690.0,38.0446,38.0595,37.9032,37.9032,35690.0
2016-03-22 09:35:00,50.98,51.08,50.82,51.06,54258.0,37.9404,38.0148,37.8213,37.9999,54258.0
2016-03-22 09:40:00,51.07,51.17,51.01,51.13,61842.0,38.0074,38.0818,37.9627,38.052,61842.0
2016-03-22 09:45:00,51.13,51.32,51.13,51.19,32474.0,38.052,38.1934,38.052,38.0967,32474.0
2016-03-22 09:50:00,51.17,51.26,51.16,51.26,7800.0,38.0818,38.1488,38.0743,38.1488,7800.0
2016-03-22 09:55:00,51.23,51.36,51.21,51.36,5400.0,38.1264,38.2232,38.1116,38.2232,5400.0
2016-03-22 10:00:00,51.38,51.4,51.33,51.35,11696.0,38.2381,38.253,38.2009,38.2157,11696.0
2016-03-22 10:05:00,51.35,51.5,51.35,51.49,45668.0,38.2157,38.3274,38.2157,38.3199,45668.0
2016-03-22 10:10:00,51.47,51.51,51.42,51.47,39260.0,38.3051,38.3348,38.2678,38.3051,39260.0
2016-03-22 10:15:00,51.46,51.53,51.44,51.46,26332.0,38.2976,38.3497,38.2827,38.2976,26332.0
2016-03-22 10:20:00,51.42,51.43,51.35,51.4,10544.0,38.2678,38.2753,38.2157,38.253,10544.0
2016-03-22 10:25:00,51.45,51.49,51.43,51.46,9444.0,38.2902,38.3199,38.2753,38.2976,9444.0
2016-03-22 10:30:00,51.48,51.52,51.48,51.51,13458.0,38.3125,38.3423,38.3125,38.3348,13458.0
2016-03-22 10:35:00,51.52,51.54,51.48,51.51,15984.0,38.3423,38.3571,38.3125,38.3348,15984.0
2016-03-22 10:40:00,51.54,51.56,51.49,51.49,52654.0,38.3571,38.372,38.3199,38.3199,52654.0
2016-03-22 10:45:00,51.47,51.5,51.41,51.44,12396.0,38.3051,38.3274,38.2604,38.2827,12396.0
2016-03-22 10:50:00,51.43,51.46,51.41,51.42,11772.0,38.2753,38.2976,38.2604,38.2678,11772.0
2016-03-22 10:55:00,51.42,51.44,51.37,51.41,14340.0,38.2678,38.2827,38.2306,38.2604,14340.0
2016-03-22 11:00:00,51.39,51.4,51.32,51.33,10400.0,38.2455,38.253,38.1934,38.2009,10400.0
2016-03-22 11:05:00,51.33,51.34,51.25,51.27,20704.0,38.2009,38.2083,38.1413,38.1562,20704.0
2016-03-22 11:10:00,51.27,51.27,51.2,51.2,5024.0,38.1562,38.1562,38.1041,38.1041,5024.0
2016-03-22 11:15:00,51.2,51.23,51.16,51.16,12200.0,38.1041,38.1264,38.0743,38.0743,12200.0
2016-03-22 11:20:00,51.16,51.16,51.09,51.1,11200.0,38.0743,38.0743,38.0222,38.0297,11200.0
2016-03-22 11:25:00,51.11,51.16,51.1,51.1,11712.0,38.0371,38.0743,38.0297,38.0297,11712.0
2016-03-22 11:30:00,51.1,51.15,51.1,51.14,9982.0,38.0297,38.0669,38.0297,38.0595,9982.0
2016-03-22 11:35:00,51.14,51.15,51.1,51.12,12192.0,38.0595,38.0669,38.0297,38.0446,12192.0
2016-03-22 11:40:00,51.12,51.16,51.09,51.1,17658.0,38.0446,38.0743,38.0222,38.0297,17658.0
2016-03-22 11:45:00,51.09,51.1,51.06,51.07,15800.0,38.0222,38.0297,37.9999,38.0074,15800.0
2016-03-22 11:50:00,51.07,51.13,51.04,51.08,41728.0,38.0074,38.052,37.985,38.0148,41728.0
2016-03-22 11:55:00,51.1,51.12,51.05,51.06,13668.0,38.0297,38.0446,37.9925,37.9999,13668.0
2016-03-22 12:00:00,51.06,51.1,51.05,51.07,12238.0,37.9999,38.0297,37.9925,38.0074,12238.0
2016-03-22 12:05:00,51.06,51.1,51.06,51.09,88192.0,37.9999,38.0297,37.9999,38.0222,88192.0
2016-03-22 12:10:00,51.09,51.15,51.09,51.13,9900.0,38.0222,38.0669,38.0222,38.052,9900.0
2016-03-22 12:15:00,51.15,51.18,51.15,51.17,7202.0,38.0669,38.0892,38.0669,38.0818,7202.0
2016-03-22 12:20:00,51.18,51.2,51.16,51.19,9654.0,38.0892,38.1041,38.0743,38.0967,9654.0
2016-03-22 12:25:00,51.19,51.3,51.19,51.29,15218.0,38.0967,38.1785,38.0967,38.1711,15218.0
2016-03-22 12:30:00,51.28,51.29,51.21,51.24,11002.0,38.1637,38.1711,38.1116,38.1339,11002.0
2016-03-22 12:35:00,51.24,51.4,51.24,51.38,31842.0,38.1339,38.253,38.1339,38.2381,31842.0
2016-03-22 12:40:00,51.37,51.38,51.33,51.34,8566.0,38.2306,38.2381,38.2009,38.2083,8566.0
2016-03-22 12:45:00,51.35,51.37,51.35,51.37,12650.0,38.2157,38.2306,38.2157,38.2306,12650.0
2016-03-22 12:50:00,51.37,51.38,51.35,51.38,6892.0,38.2306,38.2381,38.2157,38.2381,6892.0
2016-03-22 12:55:00,51.38,51.53,51.38,51.53,25794.0,38.2381,38.3497,38.2381,38.3497,25794.0
2016-03-22 13:00:00,51.54,51.54,51.42,51.44,8450.0,38.3571,38.3571,38.2678,38.2827,8450.0
2016-03-22 13:05:00,51.44,51.51,51.44,51.5,39894.0,38.2827,38.3348,38.2827,38.3274,39894.0
2016-03-22 13:10:00,51.52,51.53,51.44,51.44,21918.0,38.3423,38.3497,38.2827,38.2827,21918.0
2016-03-22 13:15:00,51.45,51.48,51.37,51.37,97520.0,38.2902,38.3125,38.2306,38.2306,97520.0
2016-03-22 13:20:00,51.35,51.41,51.32,51.4,14658.0,38.2157,38.2604,38.1934,38.253,14658.0
2016-03-22 13:25:00,51.42,51.46,51.41,51.41,13856.0,38.2678,38.2976,38.2604,38.2604,13856.0
2016-03-22 13:30:00,51.42,51.43,51.38,51.38,3000.0,38.2678,38.2753,38.2381,38.2381,3000.0
2016-03-22 13:35:00,51.38,51.48,51.35,51.35,33924.0,38.2381,38.3125,38.2157,38.2157,33924.0
2016-03-22 13:40:00,51.36,51.36,51.22,51.24,12066.0,38.2232,38.2232,38.119,38.1339,12066.0
2016-03-22 13:45:00,51.22,51.34,51.22,51.32,16900.0,38.119,38.2083,38.119,38.1934,16900.0
2016-03-22 13:50:00,51.32,51.4,51.3,51.3,14772.0,38.1934,38.253,38.1785,38.1785,14772.0
2016-03-22 13:55:00,51.31,51.31,51.26,51.3,7920.0,38.186,38.186,38.1488,38.1785,7920.0
2016-03-22 14:00:00,51.3,51.31,51.27,51.29,22946.0,38.1785,38.186,38.1562,38.1711,22946.0
2016-03-22 14:05:00,51.29,51.33,51.29,51.32,12702.0,38.1711,38.2009,38.1711,38.1934,12702.0
2016-03-22 14:10:00,51.32,51.32,51.24,51.31,23730.0,38.1934,38.1934,38.1339,38.186,23730.0
2016-03-22 14:15:00,51.32,51.35,51.29,51.35,27950.0,38.1934,38.2157,38.1711,38.2157,27950.0
2016-03-22 14:20:00,51.35,51.4,51.35,51.4,29790.0,38.2157,38.253,38.2157,38.253,29790.0
2016-03-22 14:25:00,51.4,51.47,51.4,51.44,23230.0,38.253,38.3051,38.253,38.2827,23230.0
2016-03-22 14:30:00,51.43,51.47,51.43,51.47,35644.0,38.2753,38.3051,38.2753,38.3051,35644.0
2016-03-22 14:35:00,51.46,51.47,51.42,51.44,25314.0,38.2976,38.3051,38.2678,38.2827,25314.0
2016-03-22 14:40:00,51.43,51.56,51.43,51.56,28138.0,38.2753,38.372,38.2753,38.372,28138.0
2016-03-22 14:45:00,51.57,51.58,51.55,51.56,23596.0,38.3795,38.3869,38.3646,38.372,23596.0
2016-03-22 14:50:00,51.57,51.57,51.51,51.51,9590.0,38.3795,38.3795,38.3348,38.3348,9590.0
2016-03-22 14:55:00,51.51,51.51,51.45,51.47,15994.0,38.3348,38.3348,38.2902,38.3051,15994.0
2016-03-22 15:00:00,51.46,51.48,51.45,51.46,22040.0,38.2976,38.3125,38.2902,38.2976,22040.0
2016-03-22 15:05:00,51.46,51.5,51.45,51.49,46462.0,38.2976,38.3274,38.2902,38.3199,46462.0
2016-03-22 15:10:00,51.49,51.54,51.48,51.53,34188.0,38.3199,38.3571,38.3125,38.3497,34188.0
2016-03-22 15:15:00,51.52,51.52,51.46,51.51,37530.0,38.3423,38.3423,38.2976,38.3348,37530.0
2016-03-22 15:20:00,51.49,51.5,51.46,51.47,36032.0,38.3199,38.3274,38.2976,38.3051,36032.0
2016-03-22 15:25:00,51.48,51.49,51.47,51.48,35678.0,38.3125,38.3199,38.3051,38.3125,35678.0
2016-03-22 15:30:00,51.48,51.49,51.42,51.43,40222.0,38.3125,38.3199,38.2678,38.2753,40222.0
2016-03-22 15:35:00,51.43,51.47,51.39,51.39,48788.0,38.2753,38.3051,38.2455,38.2455,48788.0
2016-03-22 15:40:00,51.4,51.43,51.35,51.41,67416.0,38.253,38.2753,38.2157,38.2604,67416.0
2016-03-22 15:45:00,51.4,51.44,51.38,51.42,68636.0,38.253,38.2827,38.2381,38.2678,68636.0
2016-03-22 15:50:00,51.42,51.45,51.4,51.41,74054.0,38.2678,38.2902,38.253,38.2604,74054.0
2016-03-22 15:55:00,51.41,51.42,51.34,51.37,176728.0,38.2604,38.2678,38.2083,38.2306,176728.0
2016-03-23 09:30:00,51.15,51.27,51.08,51.1,31122.0,38.0669,38.1562,38.0148,38.0297,31122.0
2016-03-23 09:35:00,51.22,51.24,51.06,51.08,8200.0,38.119,38.1339,37.9999,38.0148,8200.0
2016-03-23 09:40:00,51.1,51.21,51.09,51.21,2892.0,38.0297,38.1116,38.0222,38.1116,2892.0
2016-03-23 09:45:00,51.09,51.19,51.09,51.16,7200.0,38.0222,38.0967,38.0222,38.0743,7200.0
2016-03-23 09:50:00,51.15,51.25,51.13,51.21,33904.0,38.0669,38.1413,38.052,38.1116,33904.0
2016-03-23 09:55:00,51.23,51.23,51.17,51.17,3584.0,38.1264,38.1264,38.0818,38.0818,3584.0
2016-03-23 10:00:00,51.14,51.18,51.07,51.13,20310.0,38.0595,38.0892,38.0074,38.052,20310.0
2016-03-23 10:05:00,51.15,51.15,51.02,51.05,9000.0,38.0669,38.0669,37.9702,37.9925,9000.0
2016-03-23 10:10:00,51.06,51.06,50.96,50.98,6836.0,37.9999,37.9999,37.9255,37.9404,6836.0
2016-03-23 10:15:00,50.97,51.09,50.97,51.08,8586.0,37.9329,38.0222,37.9329,38.0148,8586.0
2016-03-23 10:20:00,51.08,51.09,51.01,51.07,18386.0,38.0148,38.0222,37.9627,38.0074,18386.0
2016-03-23 10:25:00,51.07,51.12,51.03,51.12,13940.0,38.0074,38.0446,37.9776,38.0446,13940.0
2016-03-23 10:30:00,51.09,51.15,51.04,51.07,8700.0,38.0222,38.0669,37.985,38.0074,8700.0
2016-03-23 10:35:00,51.06,51.1,51.0,51.1,4736.0,37.9999,38.0297,37.9553,38.0297,4736.0
2016-03-23 10:40:00,51.09,51.14,51.07,51.13,15988.0,38.0222,38.0595,38.0074,38.052,15988.0
2016-03-23 10:45:00,51.13,51.2,51.1,51.19,17602.0,38.052,38.1041,38.0297,38.0967,17602.0
2016-03-23 10:50:00,51.19,51.24,51.18,51.23,19600.0,38.0967,38.1339,38.0892,38.1264,19600.0
2016-03-23 10:55:00,51.23,51.25,51.22,51.24,25816.0,38.1264,38.1413,38.119,38.1339,25816.0
2016-03-23 11:00:00,51.23,51.23,51.2,51.21,44806.0,38.1264,38.1264,38.1041,38.1116,44806.0
2016-03-23 11:05:00,51.2,51.2,51.16,51.17,27692.0,38.1041,38.1041,38.0743,38.0818,27692.0
2016-03-23 11:10:00,51.17,51.18,51.14,51.16,15978.0,38.0818,38.0892,38.0595,38.0743,15978.0
2016-03-23 11:15:00,51.14,51.16,51.13,51.13,12414.0,38.0595,38.0743,38.052,38.052,12414.0
2016-03-23 11:20:00,51.12,51.12,50.99,51.0,74404.0,38.0446,38.0446,37.9478,37.9553,74404.0
2016-03-23 11:25:00,51.01,51.04,51.0,51.01,5564.0,37.9627,37.985,37.9553,37.9627,5564.0
2016-03-23 11:30:00,51.0,51.0,50.88,50.91,18098.0,37.9553,37.9553,37.866,37.8883,18098.0
2016-03-23 11:35:00,50.92,50.93,50.88,50.91,7838.0,37.8957,37.9032,37.866,37.8883,7838.0
2016-03-23 11:40:00,50.91,50.96,50.91,50.96,3556.0,37.8883,37.9255,37.8883,37.9255,3556.0
2016-03-23 11:45:00,50.97,51.01,50.96,50.99,13442.0,37.9329,37.9627,37.9255,37.9478,13442.0
2016-03-23 11:50:00,50.99,51.04,50.99,51.02,12626.0,37.9478,37.985,37.9478,37.9702,12626.0
2016-03-23 11:55:00,51.02,51.02,50.96,51.02,29038.0,37.9702,37.9702,37.9255,37.9702,29038.0
2016-03-23 12:00:00,51.02,51.04,51.01,51.01,26286.0,37.9702,37.985,37.9627,37.9627,26286.0
2016-03-23 12:05:00,51.01,51.02,50.99,50.99,14620.0,37.9627,37.9702,37.9478,37.9478,14620.0
2016-03-23 12:10:00,50.99,51.0,50.97,50.98,25066.0,37.9478,37.9553,37.9329,37.9404,25066.0
2016-03-23 12:15:00,50.98,51.06,50.98,51.05,37194.0,37.9404,37.9999,37.9404,37.9925,37194.0
2016-03-23 12:20:00,51.06,51.1,51.06,51.06,9780.0,37.9999,38.0297,37.9999,37.9999,9780.0
2016-03-23 12:25:00,51.06,51.06,51.02,51.02,14530.0,37.9999,37.9999,37.9702,37.9702,14530.0
2016-03-23 12:30:00,51.02,51.04,50.99,50.99,10828.0,37.9702,37.985,37.9478,37.9478,10828.0
2016-03-23 12:35:00,50.97,50.99,50.96,50.96,56138.0,37.9329,37.9478,37.9255,37.9255,56138.0
2016-03-23 12:40:00,50.96,50.97,50.92,50.93,7058.0,37.9255,37.9329,37.8957,37.9032,7058.0
2016-03-23 12:45:00,50.94,50.95,50.91,50.92,12318.0,37.9106,37.9181,37.8883,37.8957,12318.0
2016-03-23 12:50:00,50.92,50.92,50.89,50.91,5556.0,37.8957,37.8957,37.8734,37.8883,5556.0
2016-03-23 12:55:00,50.9,50.92,50.88,50.88,8548.0,37.8808,37.8957,37.866,37.866,8548.0
2016-03-23 13:00:00,50.87,50.9,50.85,50.9,10490.0,37.8585,37.8808,37.8436,37.8808,10490.0
2016-03-23 13:05:00,50.9,50.91,50.87,50.87,7258.0,37.8808,37.8883,37.8585,37.8585,7258.0
2016-03-23 13:10:00,50.86,50.88,50.84,50.86,11828.0,37.8511,37.866,37.8362,37.8511,11828.0
2016-03-23 13:15:00,50.85,50.85,50.8,50.81,11288.0,37.8436,37.8436,37.8064,37.8139,11288.0
2016-03-23 13:20:00,50.81,50.83,50.75,50.77,12482.0,37.8139,37.8288,37.7692,37.7841,12482.0
2016-03-23 13:25:00,50.77,50.81,50.76,50.77,10170.0,37.7841,37.8139,37.7767,37.7841,10170.0
2016-03-23 13:30:00,50.77,50.77,50.7,50.71,21342.0,37.7841,37.7841,37.732,37.7394,21342.0
2016-03-23 13:35:00,50.71,50.74,50.71,50.74,19600.0,37.7394,37.7618,37.7394,37.7618,19600.0
2016-03-23 13:40:00,50.74,50.76,50.74,50.74,34800.0,37.7618,37.7767,37.7618,37.7618,34800.0
2016-03-23 13:45:00,50.74,50.77,50.72,50.75,43970.0,37.7618,37.7841,37.7469,37.7692,43970.0
2016-03-23 13:50:00,50.76,50.85,50.75,50.83,37748.0,37.7767,37.8436,37.7692,37.8288,37748.0
2016-03-23 13:55:00,50.82,50.96,50.82,50.93,36594.0,37.8213,37.9255,37.8213,37.9032,36594.0
2016-03-23 14:00:00,50.93,51.0,50.91,50.95,31000.0,37.9032,37.9553,37.8883,37.9181,31000.0
2016-03-23 14:05:00,50.94,50.94,50.81,50.9,25998.0,37.9106,37.9106,37.8139,37.8808,25998.0
2016-03-23 14:10:00,50.91,50.98,50.91,50.96,14058.0,37.8883,37.9404,37.8883,37.9255,14058.0
2016-03-23 14:15:00,50.96,50.98,50.95,50.98,26566.0,37.9255,37.9404,37.9181,37.9404,26566.0
2016-03-23 14:20:00,50.97,50.97,50.89,50.89,31046.0,37.9329,37.9329,37.8734,37.8734,31046.0
2016-03-23 14:25:00,50.9,50.94,50.89,50.94,21174.0,37.8808,37.9106,37.8734,37.9106,21174.0
2016-03-23 14:30:00,50.94,50.96,50.91,50.92,12550.0,37.9106,37.9255,37.8883,37.8957,12550.0
2016-03-23 14:35:00,50.93,50.96,50.93,50.93,22468.0,37.9032,37.9255,37.9032,37.9032,22468.0
2016-03-23 14:40:00,50.93,50.98,50.93,50.98,19512.0,37.9032,37.9404,37.9032,37.9404,19512.0
2016-03-23 14:45:00,50.97,50.97,50.93,50.94,33222.0,37.9329,37.9329,37.9032,37.9106,33222.0
2016-03-23 14:50:00,50.94,51.0,50.94,50.99,37494.0,37.9106,37.9553,37.9106,37.9478,37494.0
2016-03-23 14:55:00,50.98,51.01,50.97,50.98,33582.0,37.9404,37.9627,37.9329,37.9404,33582.0
2016-03-23 15:00:00,50.98,50.98,50.94,50.95,19774.0,37.9404,37.9404,37.9106,37.9181,19774.0
2016-03-23 15:05:00,50.95,50.95,50.86,50.87,39762.0,37.9181,37.9181,37.8511,37.8585,39762.0
2016-03-23 15:10:00,50.87,50.88,50.85,50.88,25872.0,37.8585,37.866,37.8436,37.866,25872.0
2016-03-23 15:15:00,50.86,50.87,50.81,50.81,17816.0,37.8511,37.8585,37.8139,37.8139,17816.0
2016-03-23 15:20:00,50.81,50.82,50.75,50.79,44600.0,37.8139,37.8213,37.7692,37.799,44600.0
2016-03-23 15:25:00,50.78,50.8,50.77,50.79,42136.0,37.7915,37.8064,37.7841,37.799,42136.0
2016-03-23 15:30:00,50.79,50.83,50.78,50.83,49172.0,37.799,37.8288,37.7915,37.8288,49172.0
2016-03-23 15:35:00,50.83,50.83,50.8,50.83,75762.0,37.8288,37.8288,37.8064,37.8288,75762.0
2016-03-23 15:40:00,50.83,50.88,50.82,50.88,83376.0,37.8288,37.866,37.8213,37.866,83376.0
2016-03-23 15:45:00,50.88,50.9,50.82,50.9,84576.0,37.866,37.8808,37.8213,37.8808,84576.0
2016-03-23 15:50:00,50.89,50.96,50.88,50.94,135614.0,37.8734,37.9255,37.866,37.9106,135614.0
2016-03-23 15:55:00,50.94,50.95,50.89,50.91,268988.0,37.9106,37.9181,37.8734,37.8883,268988.0
2016-03-24 09:30:00,50.73,50.98,50.52,50.98,20060.0,37.7543,37.9404,37.598,37.9404,20060.0
2016-03-24 09:35:00,50.91,51.01,50.87,50.99,20100.0,37.8883,37.9627,37.8585,37.9478,20100.0
2016-03-24 09:40:00,50.96,51.05,50.95,51.05,10370.0,37.9255,37.9925,37.9181,37.9925,10370.0
2016-03-24 09:45:00,51.07,51.07,50.97,51.01,16014.0,38.0074,38.0074,37.9329,37.9627,16014.0
2016-03-24 09:50:00,51.03,51.04,50.97,50.99,19248.0,37.9776,37.985,37.9329,37.9478,19248.0
2016-03-24 09:55:00,50.99,51.02,50.97,50.98,17752.0,37.9478,37.9702,37.9329,37.9404,17752.0
2016-03-24 10:00:00,50.98,50.98,50.85,50.95,29920.0,37.9404,37.9404,37.8436,37.9181,29920.0
2016-03-24 10:05:00,50.97,51.01,50.92,50.94,8360.0,37.9329,37.9627,37.8957,37.9106,8360.0
2016-03-24 10:10:00,50.97,51.07,50.97,51.0,6402.0,37.9329,38.0074,37.9329,37.9553,6402.0
2016-03-24 10:15:00,51.01,51.04,50.97,51.04,3400.0,37.9627,37.985,37.9329,37.985,3400.0
2016-03-24 10:20:00,51.05,51.05,50.99,51.04,6534.0,37.9925,37.9925,37.9478,37.985,6534.0
2016-03-24 10:25:00,51.03,51.07,51.01,51.07,2000.0,37.9776,38.0074,37.9627,38.0074,2000.0
2016-03-24 10:30:00,51.05,51.1,51.02,51.06,8010.0,37.9925,38.0297,37.9702,37.9999,8010.0
2016-03-24 10:35:00,51.05,51.05,50.97,51.02,33854.0,37.9925,37.9925,37.9329,37.9702,33854.0
2016-03-24 10:40:00,51.0,51.0,50.94,50.98,15202.0,37.9553,37.9553,37.9106,37.9404,15202.0
2016-03-24 10:45:00,50.99,51.04,50.95,50.96,9102.0,37.9478,37.985,37.9181,37.9255,9102.0
2016-03-24 10:50:00,50.98,50.99,50.96,50.98,14726.0,37.9404,37.9478,37.9255,37.9404,14726.0
2016-03-24 10:55:00,50.99,51.06,50.97,50.97,13206.0,37.9478,37.9999,37.9329,37.9329,13206.0
2016-03-24 11:00:00,50.99,51.01,50.96,50.98,21904.0,37.9478,37.9627,37.9255,37.9404,21904.0
2016-03-24 11:05:00,50.98,51.03,50.97,51.02,12856.0,37.9404,37.9776,37.9329,37.9702,12856.0
2016-03-24 11:10:00,51.02,51.02,50.98,50.99,5410.0,37.9702,37.9702,37.9404,37.9478,5410.0
2016-03-24 11:15:00,50.99,51.02,50.97,51.02,6952.0,37.9478,37.9702,37.9329,37.9702,6952.0
2016-03-24 11:20:00,51.02,51.06,50.98,51.03,11044.0,37.9702,37.9999,37.9404,37.9776,11044.0
2016-03-24 11:25:00,51.03,51.08,50.98,50.99,25206.0,37.9776,38.0148,37.9404,37.9478,25206.0
2016-03-24 11:30:00,50.99,51.06,50.96,51.04,30940.0,37.9478,37.9999,37.9255,37.985,30940.0
2016-03-24 11:35:00,51.03,51.12,51.03,51.12,8076.0,37.9776,38.0446,37.9776,38.0446,8076.0
2016-03-24 11:40:00,51.12,51.14,51.09,51.12,18854.0,38.0446,38.0595,38.0222,38.0446,18854.0
2016-03-24 11:45:00,51.13,51.18,51.12,51.14,7380.0,38.052,38.0892,38.0446,38.0595,7380.0
2016-03-24 11:50:00,51.15,51.19,51.13,51.17,9630.0,38.0669,38.0967,38.052,38.0818,9630.0
2016-03-24 11:55:00,51.16,51.17,51.13,51.14,9870.0,38.0743,38.0818,38.052,38.0595,9870.0
2016-03-24 12:00:00,51.15,51.2,51.13,51.2,14310.0,38.0669,38.1041,38.052,38.1041,14310.0
2016-03-24 12:05:00,51.21,51.23,51.18,51.2,9050.0,38.1116,38.1264,38.0892,38.1041,9050.0
2016-03-24 12:10:00,51.21,51.23,51.21,51.22,3600.0,38.1116,38.1264,38.1116,38.119,3600.0
2016-03-24 12:15:00,51.2,51.23,51.2,51.2,5074.0,38.1041,38.1264,38.1041,38.1041,5074.0
2016-03-24 12:20:00,51.19,51.21,51.16,51.21,5200.0,38.0967,38.1116,38.0743,38.1116,5200.0
2016-03-24 12:25:00,51.2,51.2,51.13,51.14,13800.0,38.1041,38.1041,38.052,38.0595,13800.0
2016-03-24 12:30:00,51.13,51.16,51.09,51.12,18002.0,38.052,38.0743,38.0222,38.0446,18002.0
2016-03-24 12:35:00,51.12,51.18,51.12,51.17,18190.0,38.0446,38.0892,38.0446,38.0818,18190.0
2016-03-24 12:40:00,51.16,51.17,51.13,51.17,7438.0,38.0743,38.0818,38.052,38.0818,7438.0
2016-03-24 12:45:00,51.16,51.16,51.09,51.1,3086.0,38.0743,38.0743,38.0222,38.0297,3086.0
2016-03-24 12:50:00,51.1,51.1,51.05,51.07,7448.0,38.0297,38.0297,37.9925,38.0074,7448.0
2016-03-24 12:55:00,51.06,51.08,51.05,51.08,6356.0,37.9999,38.0148,37.9925,38.0148,6356.0
2016-03-24 13:00:00,51.08,51.08,51.05,51.05,5976.0,38.0148,38.0148,37.9925,37.9925,5976.0
2016-03-24 13:05:00,51.05,51.12,51.04,51.11,6160.0,37.9925,38.0446,37.985,38.0371,6160.0
2016-03-24 13:10:00,51.1,51.1,51.08,51.08,7286.0,38.0297,38.0297,38.0148,38.0148,7286.0
2016-03-24 13:15:00,51.06,51.11,51.06,51.09,3144.0,37.9999,38.0371,37.9999,38.0222,3144.0
2016-03-24 13:20:00,51.1,51.1,51.07,51.1,8040.0,38.0297,38.0297,38.0074,38.0297,8040.0
2016-03-24 13:25:00,51.1,51.17,51.1,51.17,38046.0,38.0297,38.0818,38.0297,38.0818,38046.0
2016-03-24 13:30:00,51.18,51.22,51.18,51.22,9334.0,38.0892,38.119,38.0892,38.119,9334.0
2016-03-24 13:35:00,51.23,51.24,51.22,51.24,4500.0,38.1264,38.1339,38.119,38.1339,4500.0
2016-03-24 13:40:00,51.23,51.23,51.18,51.2,8600.0,38.1264,38.1264,38.0892,38.1041,8600.0
2016-03-24 13:45:00,51.21,51.23,51.21,51.22,3680.0,38.1116,38.1264,38.1116,38.119,3680.0
2016-03-24 13:50:00,51.22,51.23,51.21,51.22,9320.0,38.119,38.1264,38.1116,38.119,9320.0
2016-03-24 13:55:00,51.22,51.27,51.22,51.27,15288.0,38.119,38.1562,38.119,38.1562,15288.0
2016-03-24 14:00:00,51.26,51.26,51.24,51.25,15132.0,38.1488,38.1488,38.1339,38.1413,15132.0
2016-03-24 14:05:00,51.24,51.25,51.22,51.23,6942.0,38.1339,38.1413,38.119,38.1264,6942.0
2016-03-24 14:10:00,51.23,51.24,51.22,51.23,13898.0,38.1264,38.1339,38.119,38.1264,13898.0
2016-03-24 14:15:00,51.23,51.24,51.19,51.21,15880.0,38.1264,38.1339,38.0967,38.1116,15880.0
2016-03-24 14:20:00,51.21,51.24,51.21,51.24,16428.0,38.1116,38.1339,38.1116,38.1339,16428.0
2016-03-24 14:25:00,51.25,51.28,51.25,51.28,7800.0,38.1413,38.1637,38.1413,38.1637,7800.0
2016-03-24 14:30:00,51.27,51.28,51.26,51.27,11284.0,38.1562,38.1637,38.1488,38.1562,11284.0
2016-03-24 14:35:00,51.27,51.31,51.25,51.29,13136.0,38.1562,38.186,38.1413,38.1711,13136.0
2016-03-24 14:40:00,51.27,51.31,51.27,51.3,16084.0,38.1562,38.186,38.1562,38.1785,16084.0
2016-03-24 14:45:00,51.31,51.32,51.29,51.29,5800.0,38.186,38.1934,38.1711,38.1711,5800.0
2016-03-24 14:50:00,51.29,51.29,51.27,51.28,11702.0,38.1711,38.1711,38.1562,38.1637,11702.0
2016-03-24 14:55:00,51.29,51.31,51.29,51.3,11400.0,38.1711,38.186,38.1711,38.1785,11400.0
2016-03-24 15:00:00,51.28,51.31,51.27,51.27,19366.0,38.1637,38.186,38.1562,38.1562,19366.0
2016-03-24 15:05:00,51.29,51.32,51.28,51.31,35780.0,38.1711,38.1934,38.1637,38.186,35780.0
2016-03-24 15:10:00,51.32,51.38,51.32,51.37,11934.0,38.1934,38.2381,38.1934,38.2306,11934.0
2016-03-24 15:15:00,51.36,51.38,51.35,51.38,16408.0,38.2232,38.2381,38.2157,38.2381,16408.0
2016-03-24 15:20:00,51.38,51.38,51.31,51.33,15896.0,38.2381,38.2381,38.186,38.2009,15896.0
2016-03-24 15:25:00,51.33,51.35,51.32,51.33,12620.0,38.2009,38.2157,38.1934,38.2009,12620.0
2016-03-24 15:30:00,51.33,51.33,51.3,51.31,26390.0,38.2009,38.2009,38.1785,38.186,26390.0
2016-03-24 15:35:00,51.31,51.32,51.27,51.31,23986.0,38.186,38.1934,38.1562,38.186,23986.0
2016-03-24 15:40:00,51.31,51.31,51.27,51.29,19456.0,38.186,38.186,38.1562,38.1711,19456.0
2016-03-24 15:45:00,51.3,51.34,51.29,51.32,43008.0,38.1785,38.2083,38.1711,38.1934,43008.0
2016-03-24 15:50:00,51.32,51.32,51.27,51.31,49896.0,38.1934,38.1934,38.1562,38.186,49896.0
2016-03-24 15:55:00,51.31,51.32,51.25,51.27,122654.0,38.186,38.1934,38.1413,38.1562,122654.0
2016-03-28 09:30:00,51.37,51.47,51.29,51.47,21588.0,38.2306,38.3051,38.1711,38.3051,21588.0
2016-03-28 09:35:00,51.46,51.57,51.44,51.54,12014.0,38.2976,38.3795,38.2827,38.3571,12014.0
2016-03-28 09:40:00,51.56,51.72,51.54,51.68,26352.0,38.372,38.4911,38.3571,38.4613,26352.0
2016-03-28 09:45:00,51.63,51.68,51.58,51.65,12044.0,38.4241,38.4613,38.3869,38.439,12044.0
2016-03-28 09:50:00,51.65,51.65,51.56,51.59,21718.0,38.439,38.439,38.372,38.3944,21718.0
2016-03-28 09:55:00,51.58,51.58,51.49,51.49,19580.0,38.3869,38.3869,38.3199,38.3199,19580.0
2016-03-28 10:00:00,51.43,51.45,51.3,51.34,48268.0,38.2753,38.2902,38.1785,38.2083,48268.0
2016-03-28 10:05:00,51.34,51.37,51.26,51.35,9936.0,38.2083,38.2306,38.1488,38.2157,9936.0
2016-03-28 10:10:00,51.37,51.37,51.24,51.24,5200.0,38.2306,38.2306,38.1339,38.1339,5200.0
2016-03-28 10:15:00,51.21,51.26,51.17,51.24,3608.0,38.1116,38.1488,38.0818,38.1339,3608.0
2016-03-28 10:20:00,51.23,51.27,51.23,51.26,6200.0,38.1264,38.1562,38.1264,38.1488,6200.0
2016-03-28 10:25:00,51.27,51.36,51.26,51.36,8772.0,38.1562,38.2232,38.1488,38.2232,8772.0
2016-03-28 10:30:00,51.35,51.44,51.34,51.35,9690.0,38.2157,38.2827,38.2083,38.2157,9690.0
2016-03-28 10:35:00,51.35,51.37,51.33,51.34,8168.0,38.2157,38.2306,38.2009,38.2083,8168.0
2016-03-28 10:40:00,51.34,51.34,51.21,51.23,16826.0,38.2083,38.2083,38.1116,38.1264,16826.0
2016-03-28 10:45:00,51.24,51.27,51.22,51.22,9426.0,38.1339,38.1562,38.119,38.119,9426.0
2016-03-28 10:50:00,51.23,51.27,51.22,51.27,6550.0,38.1264,38.1562,38.119,38.1562,6550.0
2016-03-28 10:55:00,51.27,51.29,51.2,51.22,7470.0,38.1562,38.1711,38.1041,38.119,7470.0
2016-03-28 11:00:00,51.23,51.24,51.17,51.2,8200.0,38.1264,38.1339,38.0818,38.1041,8200.0
2016-03-28 11:05:00,51.19,51.24,51.15,51.15,8368.0,38.0967,38.1339,38.0669,38.0669,8368.0
2016-03-28 11:10:00,51.18,51.2,51.14,51.14,2200.0,38.0892,38.1041,38.0595,38.0595,2200.0
2016-03-28 11:15:00,51.14,51.15,51.12,51.12,7620.0,38.0595,38.0669,38.0446,38.0446,7620.0
2016-03-28 11:20:00,51.13,51.13,51.1,51.1,14858.0,38.052,38.052,38.0297,38.0297,14858.0
2016-03-28 11:25:00,51.09,51.14,51.09,51.13,9368.0,38.0222,38.0595,38.0222,38.052,9368.0
2016-03-28 11:30:00,51.13,51.13,51.07,51.09,4624.0,38.052,38.052,38.0074,38.0222,4624.0
2016-03-28 11:35:00,51.11,51.16,51.11,51.14,3442.0,38.0371,38.0743,38.0371,38.0595,3442.0
2016-03-28 11:40:00,51.15,51.16,51.15,51.16,3082.0,38.0669,38.0743,38.0669,38.0743,3082.0
2016-03-28 11:45:00,51.15,51.21,51.15,51.2,3000.0,38.0669,38.1116,38.0669,38.1041,3000.0
2016-03-28 11:50:00,51.21,51.22,51.19,51.21,2394.0,38.1116,38.119,38.0967,38.1116,2394.0
2016-03-28 11:55:00,51.23,51.24,51.19,51.2,3000.0,38.1264,38.1339,38.0967,38.1041,3000.0
2016-03-28 12:00:00,51.2,51.21,51.19,51.21,7506.0,38.1041,38.1116,38.0967,38.1116,7506.0
2016-03-28 12:05:00,51.21,51.21,51.16,51.18,3800.0,38.1116,38.1116,38.0743,38.0892,3800.0
2016-03-28 12:10:00,51.17,51.19,51.15,51.17,2800.0,38.0818,38.0967,38.0669,38.0818,2800.0
2016-03-28 12:15:00,51.18,51.18,51.14,51.16,5254.0,38.0892,38.0892,38.0595,38.0743,5254.0
2016-03-28 12:20:00,51.17,51.21,51.17,51.18,2900.0,38.0818,38.1116,38.0818,38.0892,2900.0
2016-03-28 12:25:00,51.22,51.22,51.15,51.15,2800.0,38.119,38.119,38.0669,38.0669,2800.0
2016-03-28 12:30:00,51.15,51.17,51.15,51.17,2282.0,38.0669,38.0818,38.0669,38.0818,2282.0
2016-03-28 12:35:00,51.17,51.21,51.17,51.2,4036.0,38.0818,38.1116,38.0818,38.1041,4036.0
2016-03-28 12:40:00,51.2,51.23,51.2,51.21,2768.0,38.1041,38.1264,38.1041,38.1116,2768.0
2016-03-28 12:45:00,51.2,51.21,51.19,51.19,2034.0,38.1041,38.1116,38.0967,38.0967,2034.0
2016-03-28 12:50:00,51.24,51.27,51.23,51.24,4080.0,38.1339,38.1562,38.1264,38.1339,4080.0
2016-03-28 12:55:00,51.23,51.24,51.2,51.2,2200.0,38.1264,38.1339,38.1041,38.1041,2200.0
2016-03-28 13:00:00,51.19,51.22,51.18,51.2,12178.0,38.0967,38.119,38.0892,38.1041,12178.0
2016-03-28 13:05:00,51.22,51.27,51.22,51.24,4600.0,38.119,38.1562,38.119,38.1339,4600.0
2016-03-28 13:10:00,51.24,51.27,51.24,51.27,2000.0,38.1339,38.1562,38.1339,38.1562,2000.0
2016-03-28 13:15:00,51.26,51.27,51.23,51.23,2800.0,38.1488,38.1562,38.1264,38.1264,2800.0
2016-03-28 13:20:00,51.23,51.23,51.19,51.2,2000.0,38.1264,38.1264,38.0967,38.1041,2000.0
2016-03-28 13:25:00,51.19,51.21,51.18,51.18,12690.0,38.0967,38.1116,38.0892,38.0892,12690.0
2016-03-28 13:30:00,51.17,51.21,51.16,51.17,9152.0,38.0818,38.1116,38.0743,38.0818,9152.0
2016-03-28 13:35:00,51.17,51.23,51.17,51.23,2448.0,38.0818,38.1264,38.0818,38.1264,2448.0
2016-03-28 13:40:00,51.24,51.24,51.2,51.22,7968.0,38.1339,38.1339,38.1041,38.119,7968.0
2016-03-28 13:45:00,51.22,51.24,51.22,51.24,9238.0,38.119,38.1339,38.119,38.1339,9238.0
2016-03-28 13:50:00,51.24,51.27,51.24,51.27,9200.0,38.1339,38.1562,38.1339,38.1562,9200.0
2016-03-28 13:55:00,51.27,51.28,51.26,51.28,10450.0,38.1562,38.1637,38.1488,38.1637,10450.0
2016-03-28 14:00:00,51.27,51.3,51.26,51.29,7528.0,38.1562,38.1785,38.1488,38.1711,7528.0
2016-03-28 14:05:00,51.29,51.34,51.28,51.33,5692.0,38.1711,38.2083,38.1637,38.2009,5692.0
2016-03-28 14:10:00,51.33,51.38,51.33,51.35,8638.0,38.2009,38.2381,38.2009,38.2157,8638.0
2016-03-28 14:15:00,51.35,51.35,51.31,51.31,1812.0,38.2157,38.2157,38.186,38.186,1812.0
2016-03-28 14:20:00,51.32,51.33,51.3,51.3,2200.0,38.1934,38.2009,38.1785,38.1785,2200.0
2016-03-28 14:25:00,51.3,51.3,51.24,51.28,6600.0,38.1785,38.1785,38.1339,38.1637,6600.0
2016-03-28 14:30:00,51.26,51.27,51.25,51.27,15616.0,38.1488,38.1562,38.1413,38.1562,15616.0
2016-03-28 14:35:00,51.27,51.3,51.27,51.27,5570.0,38.1562,38.1785,38.1562,38.1562,5570.0
2016-03-28 14:40:00,51.27,51.27,51.24,51.26,8000.0,38.1562,38.1562,38.1339,38.1488,8000.0
2016-03-28 14:45:00,51.26,51.27,51.24,51.26,6652.0,38.1488,38.1562,38.1339,38.1488,6652.0
2016-03-28 14:50:00,51.26,51.29,51.23,51.24,6600.0,38.1488,38.1711,38.1264,38.1339,6600.0
2016-03-28 14:55:00,51.24,51.26,51.22,51.24,7104.0,38.1339,38.1488,38.119,38.1339,7104.0
2016-03-28 15:00:00,51.25,51.3,51.24,51.27,10402.0,38.1413,38.1785,38.1339,38.1562,10402.0
2016-03-28 15:05:00,51.27,51.32,51.27,51.32,5600.0,38.1562,38.1934,38.1562,38.1934,5600.0
2016-03-28 15:10:00,51.32,51.34,51.31,51.33,14552.0,38.1934,38.2083,38.186,38.2009,14552.0
2016-03-28 15:15:00,51.34,51.39,51.34,51.38,40604.0,38.2083,38.2455,38.2083,38.2381,40604.0
2016-03-28 15:20:00,51.38,51.42,51.37,51.42,19684.0,38.2381,38.2678,38.2306,38.2678,19684.0
2016-03-28 15:25:00,51.41,51.43,51.38,51.41,29716.0,38.2604,38.2753,38.2381,38.2604,29716.0
2016-03-28 15:30:00,51.41,51.46,51.39,51.43,76344.0,38.2604,38.2976,38.2455,38.2753,76344.0
2016-03-28 15:35:00,51.44,51.44,51.37,51.38,21068.0,38.2827,38.2827,38.2306,38.2381,21068.0
2016-03-28 15:40:00,51.38,51.41,51.38,51.38,36762.0,38.2381,38.2604,38.2381,38.2381,36762.0
2016-03-28 15:45:00,51.38,51.41,51.34,51.4,32342.0,38.2381,38.2604,38.2083,38.253,32342.0
2016-03-28 15:50:00,51.4,51.41,51.37,51.39,43942.0,38.253,38.2604,38.2306,38.2455,43942.0
2016-03-28 15:55:00,51.39,51.41,51.37,51.38,108982.0,38.2455,38.2604,38.2306,38.2381,108982.0
2016-03-29 09:30:00,51.44,51.55,51.17,51.38,26008.0,38.2827,38.3646,38.0818,38.2381,26008.0
2016-03-29 09:35:00,51.53,51.67,51.5,51.5,7800.0,38.3497,38.4539,38.3274,38.3274,7800.0
2016-03-29 09:40:00,51.5,51.63,51.5,51.63,5800.0,38.3274,38.4241,38.3274,38.4241,5800.0
2016-03-29 09:45:00,51.65,51.65,51.53,51.57,8892.0,38.439,38.439,38.3497,38.3795,8892.0
2016-03-29 09:50:00,51.54,51.65,51.52,51.63,9966.0,38.3571,38.439,38.3423,38.4241,9966.0
2016-03-29 09:55:00,51.62,51.62,51.52,51.55,7010.0,38.4167,38.4167,38.3423,38.3646,7010.0
2016-03-29 10:00:00,51.57,51.57,51.49,51.54,9350.0,38.3795,38.3795,38.3199,38.3571,9350.0
2016-03-29 10:05:00,51.52,51.57,51.47,51.47,5832.0,38.3423,38.3795,38.3051,38.3051,5832.0
2016-03-29 10:10:00,51.5,51.52,51.4,51.41,7200.0,38.3274,38.3423,38.253,38.2604,7200.0
2016-03-29 10:15:00,51.4,51.43,51.35,51.37,5830.0,38.253,38.2753,38.2157,38.2306,5830.0
2016-03-29 10:20:00,51.35,51.35,51.25,51.32,14972.0,38.2157,38.2157,38.1413,38.1934,14972.0
2016-03-29 10:25:00,51.31,51.32,51.24,51.24,3100.0,38.186,38.1934,38.1339,38.1339,3100.0
2016-03-29 10:30:00,51.23,51.3,51.18,51.18,7298.0,38.1264,38.1785,38.0892,38.0892,7298.0
2016-03-29 10:35:00,51.2,51.32,51.19,51.29,19838.0,38.1041,38.1934,38.0967,38.1711,19838.0
2016-03-29 10:40:00,51.27,51.29,51.24,51.27,6378.0,38.1562,38.1711,38.1339,38.1562,6378.0
2016-03-29 10:45:00,51.26,51.31,51.23,51.31,4672.0,38.1488,38.186,38.1264,38.186,4672.0
2016-03-29 10:50:00,51.31,51.31,51.23,51.24,5660.0,38.186,38.186,38.1264,38.1339,5660.0
2016-03-29 10:55:00,51.26,51.38,51.26,51.38,3400.0,38.1488,38.2381,38.1488,38.2381,3400.0
2016-03-29 11:00:00,51.39,51.4,51.34,51.38,10844.0,38.2455,38.253,38.2083,38.2381,10844.0
2016-03-29 11:05:00,51.35,51.37,51.33,51.34,6134.0,38.2157,38.2306,38.2009,38.2083,6134.0
2016-03-29 11:10:00,51.34,51.35,51.31,51.33,4400.0,38.2083,38.2157,38.186,38.2009,4400.0
2016-03-29 11:15:00,51.33,51.38,51.33,51.38,15310.0,38.2009,38.2381,38.2009,38.2381,15310.0
2016-03-29 11:20:00,51.37,51.39,51.33,51.33,8668.0,38.2306,38.2455,38.2009,38.2009,8668.0
2016-03-29 11:25:00,51.33,51.41,51.33,51.37,13768.0,38.2009,38.2604,38.2009,38.2306,13768.0
2016-03-29 11:30:00,51.37,51.37,51.32,51.33,7346.0,38.2306,38.2306,38.1934,38.2009,7346.0
2016-03-29 11:35:00,51.32,51.32,51.29,51.29,7822.0,38.1934,38.1934,38.1711,38.1711,7822.0
2016-03-29 11:40:00,51.31,51.34,51.31,51.34,8202.0,38.186,38.2083,38.186,38.2083,8202.0
2016-03-29 11:45:00,51.34,51.4,51.34,51.35,7276.0,38.2083,38.253,38.2083,38.2157,7276.0
2016-03-29 11:50:00,51.35,51.38,51.28,51.38,4600.0,38.2157,38.2381,38.1637,38.2381,4600.0
2016-03-29 11:55:00,51.38,51.4,51.36,51.37,7480.0,38.2381,38.253,38.2232,38.2306,7480.0
2016-03-29 12:00:00,51.36,51.36,51.34,51.36,8002.0,38.2232,38.2232,38.2083,38.2232,8002.0
2016-03-29 12:05:00,51.35,51.38,51.33,51.33,6654.0,38.2157,38.2381,38.2009,38.2009,6654.0
2016-03-29 12:10:00,51.34,51.37,51.34,51.35,7194.0,38.2083,38.2306,38.2083,38.2157,7194.0
2016-03-29 12:15:00,51.35,51.35,51.33,51.33,4856.0,38.2157,38.2157,38.2009,38.2009,4856.0
2016-03-29 12:20:00,51.33,51.54,51.33,51.52,17842.0,38.2009,38.3571,38.2009,38.3423,17842.0
2016-03-29 12:25:00,51.51,51.62,51.51,51.57,5106.0,38.3348,38.4167,38.3348,38.3795,5106.0
2016-03-29 12:30:00,51.61,51.72,51.6,51.71,17790.0,38.4092,38.4911,38.4018,38.4837,17790.0
2016-03-29 12:35:00,51.71,51.71,51.66,51.67,7966.0,38.4837,38.4837,38.4465,38.4539,7966.0
2016-03-29 12:40:00,51.66,51.7,51.64,51.7,14618.0,38.4465,38.4762,38.4316,38.4762,14618.0
2016-03-29 12:45:00,51.71,51.71,51.64,51.65,11452.0,38.4837,38.4837,38.4316,38.439,11452.0
2016-03-29 12:50:00,51.63,51.72,51.63,51.72,6640.0,38.4241,38.4911,38.4241,38.4911,6640.0
2016-03-29 12:55:00,51.71,51.73,51.7,51.71,9512.0,38.4837,38.4985,38.4762,38.4837,9512.0
2016-03-29 13:00:00,51.72,51.74,51.69,51.7,4600.0,38.4911,38.506,38.4688,38.4762,4600.0
2016-03-29 13:05:00,51.71,51.72,51.71,51.71,8530.0,38.4837,38.4911,38.4837,38.4837,8530.0
2016-03-29 13:10:00,51.7,51.7,51.65,51.67,6200.0,38.4762,38.4762,38.439,38.4539,6200.0
2016-03-29 13:15:00,51.68,51.71,51.67,51.69,4450.0,38.4613,38.4837,38.4539,38.4688,4450.0
2016-03-29 13:20:00,51.72,51.74,51.71,51.72,9868.0,38.4911,38.506,38.4837,38.4911,9868.0
2016-03-29 13:25:00,51.74,51.74,51.69,51.73,6200.0,38.506,38.506,38.4688,38.4985,6200.0
2016-03-29 13:30:00,51.72,51.72,51.69,51.7,4600.0,38.4911,38.4911,38.4688,38.4762,4600.0
2016-03-29 13:35:00,51.71,51.72,51.65,51.66,6242.0,38.4837,38.4911,38.439,38.4465,6242.0
2016-03-29 13:40:00,51.65,51.67,51.63,51.65,5802.0,38.439,38.4539,38.4241,38.439,5802.0
2016-03-29 13:45:00,51.66,51.72,51.65,51.7,8600.0,38.4465,38.4911,38.439,38.4762,8600.0
2016-03-29 13:50:00,51.71,51.77,51.71,51.77,10610.0,38.4837,38.5283,38.4837,38.5283,10610.0
2016-03-29 13:55:00,51.76,51.79,51.74,51.77,5400.0,38.5209,38.5432,38.506,38.5283,5400.0
2016-03-29 14:00:00,51.77,51.79,51.74,51.77,13562.0,38.5283,38.5432,38.506,38.5283,13562.0
2016-03-29 14:05:00,51.77,51.81,51.76,51.77,7600.0,38.5283,38.5581,38.5209,38.5283,7600.0
2016-03-29 14:10:00,51.76,51.79,51.75,51.78,8122.0,38.5209,38.5432,38.5134,38.5358,8122.0
2016-03-29 14:15:00,51.78,51.81,51.77,51.79,6558.0,38.5358,38.5581,38.5283,38.5432,6558.0
2016-03-29 14:20:00,51.8,51.84,51.8,51.82,23162.0,38.5506,38.5804,38.5506,38.5655,23162.0
2016-03-29 14:25:00,51.83,51.89,51.81,51.86,19402.0,38.573,38.6176,38.5581,38.5953,19402.0
2016-03-29 14:30:00,51.88,51.92,51.86,51.91,7832.0,38.6102,38.64,38.5953,38.6325,7832.0
2016-03-29 14:35:00,51.9,51.91,51.88,51.91,9872.0,38.6251,38.6325,38.6102,38.6325,9872.0
2016-03-29 14:40:00,51.91,51.94,51.87,51.93,12324.0,38.6325,38.6548,38.6027,38.6474,12324.0
2016-03-29 14:45:00,51.93,51.97,51.92,51.96,10700.0,38.6474,38.6772,38.64,38.6697,10700.0
2016-03-29 14:50:00,51.95,51.96,51.91,51.96,9750.0,38.6623,38.6697,38.6325,38.6697,9750.0
2016-03-29 14:55:00,51.96,51.98,51.94,51.97,15022.0,38.6697,38.6846,38.6548,38.6772,15022.0
2016-03-29 15:00:00,51.96,51.97,51.94,51.96,10760.0,38.6697,38.6772,38.6548,38.6697,10760.0
2016-03-29 15:05:00,51.96,52.03,51.96,52.03,28434.0,38.6697,38.7218,38.6697,38.7218,28434.0
2016-03-29 15:10:00,52.04,52.07,52.03,52.07,29192.0,38.7293,38.7516,38.7218,38.7516,29192.0
2016-03-29 15:15:00,52.07,52.1,52.06,52.09,14440.0,38.7516,38.7739,38.7441,38.7665,14440.0
2016-03-29 15:20:00,52.09,52.16,52.08,52.16,22660.0,38.7665,38.8186,38.759,38.8186,22660.0
2016-03-29 15:25:00,52.15,52.16,52.13,52.16,34766.0,38.8111,38.8186,38.7962,38.8186,34766.0
2016-03-29 15:30:00,52.16,52.16,52.09,52.13,24924.0,38.8186,38.8186,38.7665,38.7962,24924.0
2016-03-29 15:35:00,52.13,52.15,52.11,52.15,30838.0,38.7962,38.8111,38.7814,38.8111,30838.0
2016-03-29 15:40:00,52.15,52.15,52.1,52.1,41170.0,38.8111,38.8111,38.7739,38.7739,41170.0
2016-03-29 15:45:00,52.1,52.12,52.09,52.1,40994.0,38.7739,38.7888,38.7665,38.7739,40994.0
2016-03-29 15:50:00,52.1,52.13,52.09,52.12,59064.0,38.7739,38.7962,38.7665,38.7888,59064.0
2016-03-29 15:55:00,52.12,52.15,52.06,52.09,210146.0,38.7888,38.8111,38.7441,38.7665,210146.0
2016-03-30 09:30:00,52.35,52.35,51.79,51.84,27358.0,38.96,38.96,38.5432,38.5804,27358.0
2016-03-30 09:35:00,51.83,51.85,51.68,51.77,31678.0,38.573,38.5879,38.4613,38.5283,31678.0
2016-03-30 09:40:00,51.77,51.79,51.65,51.65,28852.0,38.5283,38.5432,38.439,38.439,28852.0
2016-03-30 09:45:00,51.65,51.73,51.55,51.64,28704.0,38.439,38.4985,38.3646,38.4316,28704.0
2016-03-30 09:50:00,51.63,51.75,51.62,51.7,17012.0,38.4241,38.5134,38.4167,38.4762,17012.0
2016-03-30 09:55:00,51.69,51.77,51.67,51.74,33706.0,38.4688,38.5283,38.4539,38.506,33706.0
2016-03-30 10:00:00,51.74,51.83,51.73,51.77,61254.0,38.506,38.573,38.4985,38.5283,61254.0
2016-03-30 10:05:00,51.81,51.81,51.62,51.71,9564.0,38.5581,38.5581,38.4167,38.4837,9564.0
2016-03-30 10:10:00,51.71,51.82,51.71,51.74,9540.0,38.4837,38.5655,38.4837,38.506,9540.0
2016-03-30 10:15:00,51.75,51.78,51.72,51.76,5700.0,38.5134,38.5358,38.4911,38.5209,5700.0
2016-03-30 10:20:00,51.74,51.77,51.69,51.69,6784.0,38.506,38.5283,38.4688,38.4688,6784.0
2016-03-30 10:25:00,51.69,51.79,51.69,51.79,11106.0,38.4688,38.5432,38.4688,38.5432,11106.0
2016-03-30 10:30:00,51.8,51.85,51.79,51.81,15456.0,38.5506,38.5879,38.5432,38.5581,15456.0
2016-03-30 10:35:00,51.82,51.82,51.78,51.81,7910.0,38.5655,38.5655,38.5358,38.5581,7910.0
2016-03-30 10:40:00,51.85,51.88,51.77,51.8,55220.0,38.5879,38.6102,38.5283,38.5506,55220.0
2016-03-30 10:45:00,51.81,51.85,51.79,51.85,13584.0,38.5581,38.5879,38.5432,38.5879,13584.0
2016-03-30 10:50:00,51.85,51.92,51.84,51.92,57600.0,38.5879,38.64,38.5804,38.64,57600.0
2016-03-30 10:55:00,51.94,52.01,51.94,52.0,9400.0,38.6548,38.7069,38.6548,38.6995,9400.0
2016-03-30 11:00:00,51.99,52.01,51.97,51.99,13606.0,38.692,38.7069,38.6772,38.692,13606.0
2016-03-30 11:05:00,51.99,52.02,51.97,51.97,8684.0,38.692,38.7144,38.6772,38.6772,8684.0
2016-03-30 11:10:00,51.98,51.98,51.97,51.98,3328.0,38.6846,38.6846,38.6772,38.6846,3328.0
2016-03-30 11:15:00,51.97,51.98,51.96,51.96,4460.0,38.6772,38.6846,38.6697,38.6697,4460.0
2016-03-30 11:20:00,51.98,51.99,51.96,51.98,7592.0,38.6846,38.692,38.6697,38.6846,7592.0
2016-03-30 11:25:00,51.97,51.99,51.88,51.88,7604.0,38.6772,38.692,38.6102,38.6102,7604.0
2016-03-30 11:30:00,51.9,51.91,51.85,51.85,17470.0,38.6251,38.6325,38.5879,38.5879,17470.0
2016-03-30 11:35:00,51.84,51.85,51.83,51.85,15870.0,38.5804,38.5879,38.573,38.5879,15870.0
2016-03-30 11:40:00,51.86,51.87,51.81,51.83,14078.0,38.5953,38.6027,38.5581,38.573,14078.0
2016-03-30 11:45:00,51.82,51.84,51.8,51.83,12514.0,38.5655,38.5804,38.5506,38.573,12514.0
2016-03-30 11:50:00,51.82,51.85,51.79,51.85,4426.0,38.5655,38.5879,38.5432,38.5879,4426.0
2016-03-30 11:55:00,51.84,51.85,51.79,51.79,5630.0,38.5804,38.5879,38.5432,38.5432,5630.0
2016-03-30 12:00:00,51.8,51.88,51.79,51.88,9898.0,38.5506,38.6102,38.5432,38.6102,9898.0
2016-03-30 12:05:00,51.88,51.88,51.87,51.87,11498.0,38.6102,38.6102,38.6027,38.6027,11498.0
2016-03-30 12:10:00,51.87,51.87,51.77,51.77,17452.0,38.6027,38.6027,38.5283,38.5283,17452.0
2016-03-30 12:15:00,51.75,51.85,51.75,51.85,8482.0,38.5134,38.5879,38.5134,38.5879,8482.0
2016-03-30 12:20:00,51.86,51.92,51.86,51.91,20000.0,38.5953,38.64,38.5953,38.6325,20000.0
2016-03-30 12:25:00,51.9,51.96,51.86,51.95,11262.0,38.6251,38.6697,38.5953,38.6623,11262.0
2016-03-30 12:30:00,51.93,52.01,51.91,51.99,37492.0,38.6474,38.7069,38.6325,38.692,37492.0
2016-03-30 12:35:00,51.98,51.99,51.92,51.92,17174.0,38.6846,38.692,38.64,38.64,17174.0
2016-03-30 12:40:00,51.93,51.95,51.91,51.93,15358.0,38.6474,38.6623,38.6325,38.6474,15358.0
2016-03-30 12:45:00,51.93,51.95,51.91,51.93,22390.0,38.6474,38.6623,38.6325,38.6474,22390.0
2016-03-30 12:50:00,51.94,51.94,51.86,51.92,15650.0,38.6548,38.6548,38.5953,38.64,15650.0
2016-03-30 12:55:00,51.92,51.94,51.88,51.88,6426.0,38.64,38.6548,38.6102,38.6102,6426.0
2016-03-30 13:00:00,51.9,51.92,51.89,51.92,6120.0,38.6251,38.64,38.6176,38.64,6120.0
2016-03-30 13:05:00,51.93,51.98,51.93,51.94,7204.0,38.6474,38.6846,38.6474,38.6548,7204.0
2016-03-30 13:10:00,51.93,51.95,51.92,51.92,5144.0,38.6474,38.6623,38.64,38.64,5144.0
2016-03-30 13:15:00,51.9,51.92,51.9,51.92,6600.0,38.6251,38.64,38.6251,38.64,6600.0
2016-03-30 13:20:00,51.92,51.92,51.89,51.91,8066.0,38.64,38.64,38.6176,38.6325,8066.0
2016-03-30 13:25:00,51.92,51.94,51.87,51.87,14210.0,38.64,38.6548,38.6027,38.6027,14210.0
2016-03-30 13:30:00,51.85,51.88,51.85,51.88,6364.0,38.5879,38.6102,38.5879,38.6102,6364.0
2016-03-30 13:35:00,51.9,51.92,51.88,51.91,6196.0,38.6251,38.64,38.6102,38.6325,6196.0
2016-03-30 13:40:00,51.91,51.91,51.86,51.88,9200.0,38.6325,38.6325,38.5953,38.6102,9200.0
2016-03-30 13:45:00,51.87,51.9,51.87,51.9,9318.0,38.6027,38.6251,38.6027,38.6251,9318.0
2016-03-30 13:50:00,51.9,51.94,51.89,51.94,12146.0,38.6251,38.6548,38.6176,38.6548,12146.0
2016-03-30 13:55:00,51.94,51.94,51.92,51.92,8148.0,38.6548,38.6548,38.64,38.64,8148.0
2016-03-30 14:00:00,51.92,51.93,51.9,51.92,12802.0,38.64,38.6474,38.6251,38.64,12802.0
2016-03-30 14:05:00,51.93,51.95,51.92,51.94,11884.0,38.6474,38.6623,38.64,38.6548,11884.0
2016-03-30 14:10:00,51.94,51.95,51.91,51.95,12098.0,38.6548,38.6623,38.6325,38.6623,12098.0
2016-03-30 14:15:00,51.95,51.95,51.87,51.87,14468.0,38.6623,38.6623,38.6027,38.6027,14468.0
2016-03-30 14:20:00,51.87,51.96,51.85,51.96,9958.0,38.6027,38.6697,38.5879,38.6697,9958.0
2016-03-30 14:25:00,51.95,51.96,51.92,51.92,19364.0,38.6623,38.6697,38.64,38.64,19364.0
2016-03-30 14:30:00,51.92,52.02,51.92,51.99,35146.0,38.64,38.7144,38.64,38.692,35146.0
2016-03-30 14:35:00,52.0,52.04,52.0,52.02,14432.0,38.6995,38.7293,38.6995,38.7144,14432.0
2016-03-30 14:40:00,52.01,52.05,52.01,52.03,13636.0,38.7069,38.7367,38.7069,38.7218,13636.0
2016-03-30 14:45:00,52.03,52.07,52.02,52.06,13054.0,38.7218,38.7516,38.7144,38.7441,13054.0
2016-03-30 14:50:00,52.05,52.05,51.98,51.99,93736.0,38.7367,38.7367,38.6846,38.692,93736.0
2016-03-30 14:55:00,51.98,51.98,51.93,51.94,9428.0,38.6846,38.6846,38.6474,38.6548,9428.0
2016-03-30 15:00:00,51.95,51.98,51.94,51.97,10158.0,38.6623,38.6846,38.6548,38.6772,10158.0
2016-03-30 15:05:00,51.98,51.99,51.97,51.99,11004.0,38.6846,38.692,38.6772,38.692,11004.0
2016-03-30 15:10:00,51.98,51.98,51.95,51.95,7982.0,38.6846,38.6846,38.6623,38.6623,7982.0
2016-03-30 15:15:00,51.96,51.98,51.95,51.95,21382.0,38.6697,38.6846,38.6623,38.6623,21382.0
2016-03-30 15:20:00,51.95,51.97,51.93,51.95,28816.0,38.6623,38.6772,38.6474,38.6623,28816.0
2016-03-30 15:25:00,51.96,51.96,51.93,51.94,19482.0,38.6697,38.6697,38.6474,38.6548,19482.0
2016-03-30 15:30:00,51.94,51.95,51.92,51.92,25432.0,38.6548,38.6623,38.64,38.64,25432.0
2016-03-30 15:35:00,51.92,51.93,51.85,51.87,69470.0,38.64,38.6474,38.5879,38.6027,69470.0
2016-03-30 15:40:00,51.87,51.88,51.81,51.87,46506.0,38.6027,38.6102,38.5581,38.6027,46506.0
2016-03-30 15:45:00,51.87,51.87,51.82,51.83,61054.0,38.6027,38.6027,38.5655,38.573,61054.0
2016-03-30 15:50:00,51.82,51.86,51.81,51.82,117112.0,38.5655,38.5953,38.5581,38.5655,117112.0
2016-03-30 15:55:00,51.82,51.82,51.71,51.74,201456.0,38.5655,38.5655,38.4837,38.506,201456.0
2016-03-31 09:30:00,51.69,51.86,51.69,51.8,22490.0,38.4688,38.5953,38.4688,38.5506,22490.0
2016-03-31 09:35:00,51.85,51.99,51.74,51.8,22858.0,38.5879,38.692,38.506,38.5506,22858.0
2016-03-31 09:40:00,51.8,51.91,51.77,51.91,10000.0,38.5506,38.6325,38.5283,38.6325,10000.0
2016-03-31 09:45:00,51.87,51.94,51.84,51.93,6822.0,38.6027,38.6548,38.5804,38.6474,6822.0
2016-03-31 09:50:00,51.93,51.98,51.87,51.96,15502.0,38.6474,38.6846,38.6027,38.6697,15502.0
2016-03-31 09:55:00,51.97,52.12,51.96,52.1,13182.0,38.6772,38.7888,38.6697,38.7739,13182.0
2016-03-31 10:00:00,52.09,52.1,51.99,52.02,31066.0,38.7665,38.7739,38.692,38.7144,31066.0
2016-03-31 10:05:00,52.0,52.01,51.93,51.95,20134.0,38.6995,38.7069,38.6474,38.6623,20134.0
2016-03-31 10:10:00,51.97,51.97,51.83,51.9,25212.0,38.6772,38.6772,38.573,38.6251,25212.0
2016-03-31 10:15:00,51.88,52.01,51.87,51.98,17054.0,38.6102,38.7069,38.6027,38.6846,17054.0
2016-03-31 10:20:00,51.99,51.99,51.93,51.94,24394.0,38.692,38.692,38.6474,38.6548,24394.0
2016-03-31 10:25:00,51.93,51.94,51.82,51.92,17266.0,38.6474,38.6548,38.5655,38.64,17266.0
2016-03-31 10:30:00,51.93,51.97,51.91,51.91,4400.0,38.6474,38.6772,38.6325,38.6325,4400.0
2016-03-31 10:35:00,51.92,51.96,51.88,51.95,9996.0,38.64,38.6697,38.6102,38.6623,9996.0
2016-03-31 10:40:00,51.96,51.99,51.94,51.98,7000.0,38.6697,38.692,38.6548,38.6846,7000.0
2016-03-31 10:45:00,51.98,52.01,51.97,51.97,17668.0,38.6846,38.7069,38.6772,38.6772,17668.0
2016-03-31 10:50:00,51.98,52.0,51.95,51.99,16496.0,38.6846,38.6995,38.6623,38.692,16496.0
2016-03-31 10:55:00,51.99,52.0,51.95,51.97,16800.0,38.692,38.6995,38.6623,38.6772,16800.0
2016-03-31 11:00:00,51.98,52.01,51.98,51.99,18842.0,38.6846,38.7069,38.6846,38.692,18842.0
2016-03-31 11:05:00,51.99,52.07,51.98,52.07,7898.0,38.692,38.7516,38.6846,38.7516,7898.0
2016-03-31 11:10:00,52.08,52.09,52.04,52.06,11552.0,38.759,38.7665,38.7293,38.7441,11552.0
2016-03-31 11:15:00,52.06,52.1,52.06,52.1,5250.0,38.7441,38.7739,38.7441,38.7739,5250.0
2016-03-31 11:20:00,52.1,52.15,52.09,52.12,8858.0,38.7739,38.8111,38.7665,38.7888,8858.0
2016-03-31 11:25:00,52.12,52.13,52.08,52.08,16060.0,38.7888,38.7962,38.759,38.759,16060.0
2016-03-31 11:30:00,52.08,52.08,52.0,52.02,6266.0,38.759,38.759,38.6995,38.7144,6266.0
2016-03-31 11:35:00,52.02,52.07,52.02,52.07,4600.0,38.7144,38.7516,38.7144,38.7516,4600.0
2016-03-31 11:40:00,52.08,52.12,52.06,52.12,5000.0,38.759,38.7888,38.7441,38.7888,5000.0
2016-03-31 11:45:00,52.11,52.12,52.09,52.12,10450.0,38.7814,38.7888,38.7665,38.7888,10450.0
2016-03-31 11:50:00,52.12,52.12,52.06,52.1,9646.0,38.7888,38.7888,38.7441,38.7739,9646.0
2016-03-31 11:55:00,52.12,52.12,52.06,52.07,5106.0,38.7888,38.7888,38.7441,38.7516,5106.0
2016-03-31 12:00:00,52.08,52.1,52.04,52.04,15050.0,38.759,38.7739,38.7293,38.7293,15050.0
2016-03-31 12:05:00,52.03,52.05,52.0,52.0,12502.0,38.7218,38.7367,38.6995,38.6995,12502.0
2016-03-31 12:10:00,51.99,52.02,51.99,51.99,13694.0,38.692,38.7144,38.692,38.692,13694.0
2016-03-31 12:15:00,52.01,52.04,51.99,52.04,14090.0,38.7069,38.7293,38.692,38.7293,14090.0
2016-03-31 12:20:00,52.05,52.09,52.05,52.07,9526.0,38.7367,38.7665,38.7367,38.7516,9526.0
2016-03-31 12:25:00,52.06,52.06,51.99,52.02,8000.0,38.7441,38.7441,38.692,38.7144,8000.0
2016-03-31 12:30:00,52.02,52.04,52.0,52.0,6400.0,38.7144,38.7293,38.6995,38.6995,6400.0
2016-03-31 12:35:00,51.99,51.99,51.9,51.9,13342.0,38.692,38.692,38.6251,38.6251,13342.0
2016-03-31 12:40:00,51.89,51.96,51.89,51.96,5296.0,38.6176,38.6697,38.6176,38.6697,5296.0
2016-03-31 12:45:00,51.97,52.02,51.97,52.02,2600.0,38.6772,38.7144,38.6772,38.7144,2600.0
2016-03-31 12:50:00,52.03,52.03,51.92,51.95,13000.0,38.7218,38.7218,38.64,38.6623,13000.0
2016-03-31 12:55:00,51.94,51.99,51.93,51.99,2600.0,38.6548,38.692,38.6474,38.692,2600.0
2016-03-31 13:00:00,51.99,51.99,51.95,51.99,8700.0,38.692,38.692,38.6623,38.692,8700.0
2016-03-31 13:05:00,51.99,51.99,51.97,51.98,6400.0,38.692,38.692,38.6772,38.6846,6400.0
2016-03-31 13:10:00,51.99,51.99,51.94,51.94,7942.0,38.692,38.692,38.6548,38.6548,7942.0
2016-03-31 13:15:00,51.95,52.02,51.95,52.01,7460.0,38.6623,38.7144,38.6623,38.7069,7460.0
2016-03-31 13:20:00,52.01,52.02,51.99,51.99,11450.0,38.7069,38.7144,38.692,38.692,11450.0
2016-03-31 13:25:00,51.99,52.01,51.96,51.99,9900.0,38.692,38.7069,38.6697,38.692,9900.0
2016-03-31 13:30:00,52.01,52.01,51.97,51.98,9318.0,38.7069,38.7069,38.6772,38.6846,9318.0
2016-03-31 13:35:00,51.98,52.08,51.98,52.07,13772.0,38.6846,38.759,38.6846,38.7516,13772.0
2016-03-31 13:40:00,52.06,52.06,51.95,52.01,7436.0,38.7441,38.7441,38.6623,38.7069,7436.0
2016-03-31 13:45:00,52.0,52.0,51.96,51.97,7028.0,38.6995,38.6995,38.6697,38.6772,7028.0
2016-03-31 13:50:00,51.97,51.97,51.92,51.94,16952.0,38.6772,38.6772,38.64,38.6548,16952.0
2016-03-31 13:55:00,51.94,51.97,51.91,51.97,10684.0,38.6548,38.6772,38.6325,38.6772,10684.0
2016-03-31 14:00:00,51.96,51.96,51.93,51.94,9164.0,38.6697,38.6697,38.6474,38.6548,9164.0
2016-03-31 14:05:00,51.93,51.96,51.91,51.96,25826.0,38.6474,38.6697,38.6325,38.6697,25826.0
2016-03-31 14:10:00,51.95,51.95,51.88,51.89,69656.0,38.6623,38.6623,38.6102,38.6176,69656.0
2016-03-31 14:15:00,51.9,51.9,51.87,51.87,22622.0,38.6251,38.6251,38.6027,38.6027,22622.0
2016-03-31 14:20:00,51.85,51.85,51.83,51.83,20046.0,38.5879,38.5879,38.573,38.573,20046.0
2016-03-31 14:25:00,51.83,51.85,51.83,51.85,22946.0,38.573,38.5879,38.573,38.5879,22946.0
2016-03-31 14:30:00,51.86,51.88,51.84,51.88,17906.0,38.5953,38.6102,38.5804,38.6102,17906.0
2016-03-31 14:35:00,51.87,51.9,51.87,51.87,10564.0,38.6027,38.6251,38.6027,38.6027,10564.0
2016-03-31 14:40:00,51.87,51.87,51.83,51.85,10418.0,38.6027,38.6027,38.573,38.5879,10418.0
2016-03-31 14:45:00,51.86,51.9,51.86,51.9,10990.0,38.5953,38.6251,38.5953,38.6251,10990.0
2016-03-31 14:50:00,51.88,51.89,51.85,51.87,16684.0,38.6102,38.6176,38.5879,38.6027,16684.0
2016-03-31 14:55:00,51.87,51.88,51.84,51.85,7012.0,38.6027,38.6102,38.5804,38.5879,7012.0
2016-03-31 15:00:00,51.85,51.91,51.83,51.9,18122.0,38.5879,38.6325,38.573,38.6251,18122.0
2016-03-31 15:05:00,51.9,51.93,51.9,51.93,11636.0,38.6251,38.6474,38.6251,38.6474,11636.0
2016-03-31 15:10:00,51.93,51.95,51.91,51.95,14384.0,38.6474,38.6623,38.6325,38.6623,14384.0
2016-03-31 15:15:00,51.96,52.02,51.94,52.02,25740.0,38.6697,38.7144,38.6548,38.7144,25740.0
2016-03-31 15:20:00,52.01,52.07,52.01,52.06,25454.0,38.7069,38.7516,38.7069,38.7441,25454.0
2016-03-31 15:25:00,52.06,52.09,52.04,52.06,26504.0,38.7441,38.7665,38.7293,38.7441,26504.0
2016-03-31 15:30:00,52.06,52.07,52.04,52.06,34290.0,38.7441,38.7516,38.7293,38.7441,34290.0
2016-03-31 15:35:00,52.06,52.08,52.05,52.07,35428.0,38.7441,38.759,38.7367,38.7516,35428.0
2016-03-31 15:40:00,52.08,52.1,52.04,52.09,41370.0,38.759,38.7739,38.7293,38.7665,41370.0
2016-03-31 15:45:00,52.09,52.17,52.09,52.1,94022.0,38.7665,38.826,38.7665,38.7739,94022.0
2016-03-31 15:50:00,52.1,52.15,52.09,52.14,107072.0,38.7739,38.8111,38.7665,38.8037,107072.0
2016-03-31 15:55:00,52.13,52.14,52.0,52.03,258926.0,38.7962,38.8037,38.6995,38.7218,258926.0
2016-04-01 09:30:00,51.96,52.03,51.69,52.03,27964.0,38.6697,38.7218,38.4688,38.7218,27964.0
2016-04-01 09:35:00,51.98,52.11,51.87,51.88,25788.0,38.6846,38.7814,38.6027,38.6102,25788.0
2016-04-01 09:40:00,51.88,52.05,51.88,51.95,11408.0,38.6102,38.7367,38.6102,38.6623,11408.0
2016-04-01 09:45:00,52.01,52.01,51.88,51.9,17434.0,38.7069,38.7069,38.6102,38.6251,17434.0
2016-04-01 09:50:00,51.89,51.94,51.88,51.89,62124.0,38.6176,38.6548,38.6102,38.6176,62124.0
2016-04-01 09:55:00,51.88,52.01,51.88,51.99,20978.0,38.6102,38.7069,38.6102,38.692,20978.0
2016-04-01 10:00:00,52.02,52.07,51.88,51.93,26778.0,38.7144,38.7516,38.6102,38.6474,26778.0
2016-04-01 10:05:00,51.9,51.97,51.88,51.91,15080.0,38.6251,38.6772,38.6102,38.6325,15080.0
2016-04-01 10:10:00,51.9,51.94,51.88,51.93,21580.0,38.6251,38.6548,38.6102,38.6474,21580.0
2016-04-01 10:15:00,51.94,51.99,51.92,51.95,5600.0,38.6548,38.692,38.64,38.6623,5600.0
2016-04-01 10:20:00,51.95,52.03,51.92,52.01,11372.0,38.6623,38.7218,38.64,38.7069,11372.0
2016-04-01 10:25:00,52.01,52.03,51.98,51.99,47704.0,38.7069,38.7218,38.6846,38.692,47704.0
2016-04-01 10:30:00,51.99,52.02,51.95,51.97,15602.0,38.692,38.7144,38.6623,38.6772,15602.0
2016-04-01 10:35:00,51.98,52.18,51.97,52.17,67332.0,38.6846,38.8334,38.6772,38.826,67332.0
2016-04-01 10:40:00,52.18,52.22,52.12,52.22,19222.0,38.8334,38.8632,38.7888,38.8632,19222.0
2016-04-01 10:45:00,52.2,52.24,52.15,52.2,49588.0,38.8483,38.8781,38.8111,38.8483,49588.0
2016-04-01 10:50:00,52.19,52.28,52.17,52.27,37500.0,38.8409,38.9079,38.826,38.9004,37500.0
2016-04-01 10:55:00,52.27,52.36,52.27,52.35,33712.0,38.9004,38.9674,38.9004,38.96,33712.0
2016-04-01 11:00:00,52.37,52.39,52.24,52.25,32624.0,38.9749,38.9897,38.8781,38.8855,32624.0
2016-04-01 11:05:00,52.24,52.3,52.2,52.2,18208.0,38.8781,38.9228,38.8483,38.8483,18208.0
2016-04-01 11:10:00,52.22,52.24,52.18,52.18,10090.0,38.8632,38.8781,38.8334,38.8334,10090.0
2016-04-01 11:15:00,52.17,52.24,52.14,52.23,23010.0,38.826,38.8781,38.8037,38.8707,23010.0
2016-04-01 11:20:00,52.23,52.26,52.2,52.2,20446.0,38.8707,38.893,38.8483,38.8483,20446.0
2016-04-01 11:25:00,52.19,52.22,52.17,52.2,31138.0,38.8409,38.8632,38.826,38.8483,31138.0
2016-04-01 11:30:00,52.2,52.21,52.15,52.17,26308.0,38.8483,38.8558,38.8111,38.826,26308.0
2016-04-01 11:35:00,52.17,52.18,52.14,52.15,16608.0,38.826,38.8334,38.8037,38.8111,16608.0
2016-04-01 11:40:00,52.14,52.17,52.12,52.15,18088.0,38.8037,38.826,38.7888,38.8111,18088.0
2016-04-01 11:45:00,52.16,52.18,52.16,52.18,13716.0,38.8186,38.8334,38.8186,38.8334,13716.0
2016-04-01 11:50:00,52.18,52.2,52.16,52.17,24876.0,38.8334,38.8483,38.8186,38.826,24876.0
2016-04-01 11:55:00,52.18,52.22,52.17,52.18,7800.0,38.8334,38.8632,38.826,38.8334,7800.0
2016-04-01 12:00:00,52.16,52.19,52.15,52.16,25648.0,38.8186,38.8409,38.8111,38.8186,25648.0
2016-04-01 12:05:00,52.18,52.23,52.16,52.23,15058.0,38.8334,38.8707,38.8186,38.8707,15058.0
2016-04-01 12:10:00,52.23,52.23,52.16,52.17,10144.0,38.8707,38.8707,38.8186,38.826,10144.0
2016-04-01 12:15:00,52.18,52.21,52.17,52.17,12300.0,38.8334,38.8558,38.826,38.826,12300.0
2016-04-01 12:20:00,52.16,52.24,52.14,52.24,16592.0,38.8186,38.8781,38.8037,38.8781,16592.0
2016-04-01 12:25:00,52.24,52.3,52.24,52.29,10082.0,38.8781,38.9228,38.8781,38.9153,10082.0
2016-04-01 12:30:00,52.29,52.3,52.27,52.28,17898.0,38.9153,38.9228,38.9004,38.9079,17898.0
2016-04-01 12:35:00,52.27,52.3,52.22,52.29,17572.0,38.9004,38.9228,38.8632,38.9153,17572.0
2016-04-01 12:40:00,52.3,52.33,52.27,52.28,11758.0,38.9228,38.9451,38.9004,38.9079,11758.0
2016-04-01 12:45:00,52.28,52.29,52.24,52.27,9610.0,38.9079,38.9153,38.8781,38.9004,9610.0
2016-04-01 12:50:00,52.27,52.29,52.24,52.24,7400.0,38.9004,38.9153,38.8781,38.8781,7400.0
2016-04-01 12:55:00,52.24,52.28,52.24,52.25,14400.0,38.8781,38.9079,38.8781,38.8855,14400.0
2016-04-01 13:00:00,52.25,52.29,52.24,52.27,26134.0,38.8855,38.9153,38.8781,38.9004,26134.0
2016-04-01 13:05:00,52.27,52.34,52.27,52.33,15040.0,38.9004,38.9525,38.9004,38.9451,15040.0
2016-04-01 13:10:00,52.33,52.38,52.33,52.35,12400.0,38.9451,38.9823,38.9451,38.96,12400.0
2016-04-01 13:15:00,52.35,52.43,52.35,52.43,20324.0,38.96,39.0195,38.96,39.0195,20324.0
2016-04-01 13:20:00,52.44,52.47,52.43,52.47,46346.0,39.0269,39.0493,39.0195,39.0493,46346.0
2016-04-01 13:25:00,52.48,52.49,52.45,52.46,9568.0,39.0567,39.0642,39.0344,39.0418,9568.0
2016-04-01 13:30:00,52.47,52.5,52.46,52.49,15750.0,39.0493,39.0716,39.0418,39.0642,15750.0
2016-04-01 13:35:00,52.49,52.54,52.49,52.52,30356.0,39.0642,39.1014,39.0642,39.0865,30356.0
2016-04-01 13:40:00,52.51,52.54,52.49,52.54,8000.0,39.079,39.1014,39.0642,39.1014,8000.0
2016-04-01 13:45:00,52.53,52.57,52.51,52.56,11022.0,39.0939,39.1237,39.079,39.1163,11022.0
2016-04-01 13:50:00,52.56,52.56,52.54,52.54,11488.0,39.1163,39.1163,39.1014,39.1014,11488.0
2016-04-01 13:55:00,52.54,52.57,52.53,52.56,10250.0,39.1014,39.1237,39.0939,39.1163,10250.0
2016-04-01 14:00:00,52.56,52.6,52.52,52.6,30038.0,39.1163,39.146,39.0865,39.146,30038.0
2016-04-01 14:05:00,52.6,52.63,52.59,52.63,21938.0,39.146,39.1683,39.1386,39.1683,21938.0
2016-04-01 14:10:00,52.63,52.7,52.63,52.7,36656.0,39.1683,39.2204,39.1683,39.2204,36656.0
2016-04-01 14:15:00,52.7,52.74,52.67,52.74,55426.0,39.2204,39.2502,39.1981,39.2502,55426.0
2016-04-01 14:20:00,52.74,52.75,52.68,52.74,44668.0,39.2502,39.2577,39.2056,39.2502,44668.0
2016-04-01 14:25:00,52.74,52.77,52.74,52.75,77550.0,39.2502,39.2725,39.2502,39.2577,77550.0
2016-04-01 14:30:00,52.76,52.81,52.74,52.76,29746.0,39.2651,39.3023,39.2502,39.2651,29746.0
2016-04-01 14:35:00,52.77,52.77,52.74,52.75,41250.0,39.2725,39.2725,39.2502,39.2577,41250.0
2016-04-01 14:40:00,52.75,52.76,52.72,52.74,47800.0,39.2577,39.2651,39.2353,39.2502,47800.0
2016-04-01 14:45:00,52.75,52.76,52.72,52.75,33658.0,39.2577,39.2651,39.2353,39.2577,33658.0
2016-04-01 14:50:00,52.75,52.79,52.74,52.79,23674.0,39.2577,39.2874,39.2502,39.2874,23674.0
2016-04-01 14:55:00,52.77,52.79,52.77,52.77,24762.0,39.2725,39.2874,39.2725,39.2725,24762.0
2016-04-01 15:00:00,52.77,52.84,52.75,52.83,36832.0,39.2725,39.3246,39.2577,39.3172,36832.0
2016-04-01 15:05:00,52.82,52.83,52.77,52.79,36966.0,39.3098,39.3172,39.2725,39.2874,36966.0
2016-04-01 15:10:00,52.79,52.85,52.79,52.81,24904.0,39.2874,39.3321,39.2874,39.3023,24904.0
2016-04-01 15:15:00,52.81,52.82,52.76,52.77,37866.0,39.3023,39.3098,39.2651,39.2725,37866.0
2016-04-01 15:20:00,52.77,52.85,52.77,52.83,29928.0,39.2725,39.3321,39.2725,39.3172,29928.0
2016-04-01 15:25:00,52.84,52.88,52.82,52.88,78280.0,39.3246,39.3544,39.3098,39.3544,78280.0
2016-04-01 15:30:00,52.89,52.98,52.88,52.97,89774.0,39.3618,39.4288,39.3544,39.4214,89774.0
2016-04-01 15:35:00,52.96,52.99,52.88,52.98,55568.0,39.4139,39.4363,39.3544,39.4288,55568.0
2016-04-01 15:40:00,52.98,53.0,52.94,52.99,55384.0,39.4288,39.4437,39.3991,39.4363,55384.0
2016-04-01 15:45:00,52.99,53.02,52.97,53.02,86016.0,39.4363,39.4586,39.4214,39.4586,86016.0
2016-04-01 15:50:00,53.02,53.02,52.97,52.97,93210.0,39.4586,39.4586,39.4214,39.4214,93210.0
2016-04-01 15:55:00,52.98,52.99,52.95,52.95,164430.0,39.4288,39.4363,39.4065,39.4065,164430.0
2016-04-04 09:30:00,52.8,52.8,52.55,52.55,36680.0,39.2949,39.2949,39.1088,39.1088,36680.0
2016-04-04 09:35:00,52.56,52.73,52.56,52.73,15976.0,39.1163,39.2428,39.1163,39.2428,15976.0
2016-04-04 09:40:00,52.7,52.74,52.59,52.69,21126.0,39.2204,39.2502,39.1386,39.213,21126.0
2016-04-04 09:45:00,52.68,52.69,52.53,52.6,17924.0,39.2056,39.213,39.0939,39.146,17924.0
2016-04-04 09:50:00,52.59,52.69,52.59,52.6,22956.0,39.1386,39.213,39.1386,39.146,22956.0
2016-04-04 09:55:00,52.6,52.64,52.55,52.63,9944.0,39.146,39.1758,39.1088,39.1683,9944.0
2016-04-04 10:00:00,52.6,52.6,52.5,52.56,10002.0,39.146,39.146,39.0716,39.1163,10002.0
2016-04-04 10:05:00,52.53,52.6,52.51,52.57,22440.0,39.0939,39.146,39.079,39.1237,22440.0
2016-04-04 10:10:00,52.57,52.6,52.54,52.58,13612.0,39.1237,39.146,39.1014,39.1311,13612.0
2016-04-04 10:15:00,52.6,52.71,52.57,52.66,32914.0,39.146,39.2279,39.1237,39.1907,32914.0
2016-04-04 10:20:00,52.65,52.68,52.55,52.59,20664.0,39.1832,39.2056,39.1088,39.1386,20664.0
2016-04-04 10:25:00,52.58,52.6,52.47,52.6,12588.0,39.1311,39.146,39.0493,39.146,12588.0
2016-04-04 10:30:00,52.6,52.63,52.51,52.59,12526.0,39.146,39.1683,39.079,39.1386,12526.0
2016-04-04 10:35:00,52.59,52.68,52.57,52.68,58438.0,39.1386,39.2056,39.1237,39.2056,58438.0
2016-04-04 10:40:00,52.66,52.7,52.6,52.64,16368.0,39.1907,39.2204,39.146,39.1758,16368.0
2016-04-04 10:45:00,52.62,52.66,52.62,52.63,32200.0,39.1609,39.1907,39.1609,39.1683,32200.0
2016-04-04 10:50:00,52.63,52.67,52.63,52.63,15252.0,39.1683,39.1981,39.1683,39.1683,15252.0
2016-04-04 10:55:00,52.62,52.65,52.61,52.63,18736.0,39.1609,39.1832,39.1535,39.1683,18736.0
2016-04-04 11:00:00,52.64,52.68,52.63,52.68,11904.0,39.1758,39.2056,39.1683,39.2056,11904.0
2016-04-04 11:05:00,52.67,52.7,52.62,52.65,13906.0,39.1981,39.2204,39.1609,39.1832,13906.0
2016-04-04 11:10:00,52.63,52.73,52.63,52.72,13904.0,39.1683,39.2428,39.1683,39.2353,13904.0
2016-04-04 11:15:00,52.72,52.74,52.63,52.63,16720.0,39.2353,39.2502,39.1683,39.1683,16720.0
2016-04-04 11:20:00,52.64,52.68,52.64,52.65,5206.0,39.1758,39.2056,39.1758,39.1832,5206.0
2016-04-04 11:25:00,52.64,52.77,52.62,52.75,110850.0,39.1758,39.2725,39.1609,39.2577,110850.0
2016-04-04 11:30:00,52.72,52.72,52.7,52.71,4616.0,39.2353,39.2353,39.2204,39.2279,4616.0
2016-04-04 11:35:00,52.72,52.72,52.67,52.72,13600.0,39.2353,39.2353,39.1981,39.2353,13600.0
2016-04-04 11:40:00,52.71,52.75,52.68,52.68,8404.0,39.2279,39.2577,39.2056,39.2056,8404.0
2016-04-04 11:45:00,52.67,52.69,52.65,52.65,20314.0,39.1981,39.213,39.1832,39.1832,20314.0
2016-04-04 11:50:00,52.65,52.72,52.65,52.72,22824.0,39.1832,39.2353,39.1832,39.2353,22824.0
2016-04-04 11:55:00,52.71,52.74,52.67,52.69,12954.0,39.2279,39.2502,39.1981,39.213,12954.0
2016-04-04 12:00:00,52.69,52.77,52.69,52.76,7250.0,39.213,39.2725,39.213,39.2651,7250.0
2016-04-04 12:05:00,52.76,52.76,52.67,52.74,29242.0,39.2651,39.2651,39.1981,39.2502,29242.0
2016-04-04 12:10:00,52.73,52.78,52.72,52.78,9990.0,39.2428,39.28,39.2353,39.28,9990.0
2016-04-04 12:15:00,52.8,52.81,52.74,52.75,5200.0,39.2949,39.3023,39.2502,39.2577,5200.0
2016-04-04 12:20:00,52.76,52.77,52.74,52.75,5600.0,39.2651,39.2725,39.2502,39.2577,5600.0
2016-04-04 12:25:00,52.73,52.77,52.72,52.77,27900.0,39.2428,39.2725,39.2353,39.2725,27900.0
2016-04-04 12:30:00,52.78,52.81,52.77,52.81,10600.0,39.28,39.3023,39.2725,39.3023,10600.0
2016-04-04 12:35:00,52.8,52.81,52.76,52.76,13032.0,39.2949,39.3023,39.2651,39.2651,13032.0
2016-04-04 12:40:00,52.76,52.77,52.72,52.73,23020.0,39.2651,39.2725,39.2353,39.2428,23020.0
2016-04-04 12:45:00,52.72,52.73,52.7,52.7,4800.0,39.2353,39.2428,39.2204,39.2204,4800.0
2016-04-04 12:50:00,52.69,52.73,52.69,52.72,3400.0,39.213,39.2428,39.213,39.2353,3400.0
2016-04-04 12:55:00,52.71,52.71,52.69,52.69,8166.0,39.2279,39.2279,39.213,39.213,8166.0
2016-04-04 13:00:00,52.69,52.7,52.67,52.67,11776.0,39.213,39.2204,39.1981,39.1981,11776.0
2016-04-04 13:05:00,52.66,52.67,52.62,52.63,27298.0,39.1907,39.1981,39.1609,39.1683,27298.0
2016-04-04 13:10:00,52.64,52.68,52.63,52.67,25086.0,39.1758,39.2056,39.1683,39.1981,25086.0
2016-04-04 13:15:00,52.68,52.68,52.65,52.66,46648.0,39.2056,39.2056,39.1832,39.1907,46648.0
2016-04-04 13:20:00,52.66,52.67,52.63,52.63,18652.0,39.1907,39.1981,39.1683,39.1683,18652.0
2016-04-04 13:25:00,52.6,52.68,52.57,52.65,76262.0,39.146,39.2056,39.1237,39.1832,76262.0
2016-04-04 13:30:00,52.65,52.65,52.61,52.61,10102.0,39.1832,39.1832,39.1535,39.1535,10102.0
2016-04-04 13:35:00,52.6,52.64,52.6,52.63,4930.0,39.146,39.1758,39.146,39.1683,4930.0
2016-04-04 13:40:00,52.62,52.63,52.57,52.57,9004.0,39.1609,39.1683,39.1237,39.1237,9004.0
2016-04-04 13:45:00,52.57,52.57,52.53,52.56,59718.0,39.1237,39.1237,39.0939,39.1163,59718.0
2016-04-04 13:50:00,52.57,52.6,52.54,52.55,41066.0,39.1237,39.146,39.1014,39.1088,41066.0
2016-04-04 13:55:00,52.56,52.56,52.52,52.55,18620.0,39.1163,39.1163,39.0865,39.1088,18620.0
2016-04-04 14:00:00,52.52,52.56,52.52,52.52,21948.0,39.0865,39.1163,39.0865,39.0865,21948.0
2016-04-04 14:05:00,52.52,52.52,52.49,52.5,26804.0,39.0865,39.0865,39.0642,39.0716,26804.0
2016-04-04 14:10:00,52.51,52.54,52.51,52.54,20930.0,39.079,39.1014,39.079,39.1014,20930.0
2016-04-04 14:15:00,52.54,52.57,52.54,52.54,23066.0,39.1014,39.1237,39.1014,39.1014,23066.0
2016-04-04 14:20:00,52.54,52.56,52.49,52.53,28226.0,39.1014,39.1163,39.0642,39.0939,28226.0
2016-04-04 14:25:00,52.55,52.59,52.54,52.56,7200.0,39.1088,39.1386,39.1014,39.1163,7200.0
2016-04-04 14:30:00,52.56,52.59,52.55,52.59,23822.0,39.1163,39.1386,39.1088,39.1386,23822.0
2016-04-04 14:35:00,52.58,52.6,52.57,52.59,10338.0,39.1311,39.146,39.1237,39.1386,10338.0
2016-04-04 14:40:00,52.58,52.6,52.54,52.54,35470.0,39.1311,39.146,39.1014,39.1014,35470.0
2016-04-04 14:45:00,52.54,52.56,52.5,52.53,16196.0,39.1014,39.1163,39.0716,39.0939,16196.0
2016-04-04 14:50:00,52.52,52.54,52.5,52.54,27038.0,39.0865,39.1014,39.0716,39.1014,27038.0
2016-04-04 14:55:00,52.53,52.56,52.53,52.54,10600.0,39.0939,39.1163,39.0939,39.1014,10600.0
2016-04-04 15:00:00,52.55,52.58,52.54,52.56,53036.0,39.1088,39.1311,39.1014,39.1163,53036.0
2016-04-04 15:05:00,52.55,52.58,52.55,52.57,34282.0,39.1088,39.1311,39.1088,39.1237,34282.0
2016-04-04 15:10:00,52.57,52.58,52.55,52.56,72834.0,39.1237,39.1311,39.1088,39.1163,72834.0
2016-04-04 15:15:00,52.56,52.58,52.55,52.57,69730.0,39.1163,39.1311,39.1088,39.1237,69730.0
2016-04-04 15:20:00,52.57,52.57,52.55,52.56,29308.0,39.1237,39.1237,39.1088,39.1163,29308.0
2016-04-04 15:25:00,52.56,52.56,52.54,52.54,26814.0,39.1163,39.1163,39.1014,39.1014,26814.0
2016-04-04 15:30:00,52.54,52.58,52.54,52.56,52802.0,39.1014,39.1311,39.1014,39.1163,52802.0
2016-04-04 15:35:00,52.55,52.56,52.54,52.56,42556.0,39.1088,39.1163,39.1014,39.1163,42556.0
2016-04-04 15:40:00,52.55,52.56,52.53,52.53,45920.0,39.1088,39.1163,39.0939,39.0939,45920.0
2016-04-04 15:45:00,52.54,52.55,52.52,52.54,38090.0,39.1014,39.1088,39.0865,39.1014,38090.0
2016-04-04 15:50:00,52.54,52.56,52.54,52.55,96818.0,39.1014,39.1163,39.1014,39.1088,96818.0
2016-04-04 15:55:00,52.55,52.59,52.52,52.58,182672.0,39.1088,39.1386,39.0865,39.1311,182672.0
2016-04-05 09:30:00,52.27,52.32,52.17,52.17,24154.0,38.9004,38.9376,38.826,38.826,24154.0
2016-04-05 09:35:00,52.17,52.17,52.02,52.02,9432.0,38.826,38.826,38.7144,38.7144,9432.0
2016-04-05 09:40:00,52.02,52.02,51.88,51.88,11390.0,38.7144,38.7144,38.6102,38.6102,11390.0
2016-04-05 09:45:00,51.94,51.95,51.79,51.8,27866.0,38.6548,38.6623,38.5432,38.5506,27866.0
2016-04-05 09:50:00,51.75,51.75,51.58,51.72,37174.0,38.5134,38.5134,38.3869,38.4911,37174.0
2016-04-05 09:55:00,51.7,51.73,51.49,51.5,24144.0,38.4762,38.4985,38.3199,38.3274,24144.0
2016-04-05 10:00:00,51.53,51.64,51.51,51.62,36088.0,38.3497,38.4316,38.3348,38.4167,36088.0
2016-04-05 10:05:00,51.63,51.65,51.51,51.59,40110.0,38.4241,38.439,38.3348,38.3944,40110.0
2016-04-05 10:10:00,51.6,51.66,51.58,51.65,72000.0,38.4018,38.4465,38.3869,38.439,72000.0
2016-04-05 10:15:00,51.67,51.68,51.52,51.52,20876.0,38.4539,38.4613,38.3423,38.3423,20876.0
2016-04-05 10:20:00,51.54,51.65,51.54,51.59,25432.0,38.3571,38.439,38.3571,38.3944,25432.0
2016-04-05 10:25:00,51.6,51.74,51.59,51.72,7800.0,38.4018,38.506,38.3944,38.4911,7800.0
2016-04-05 10:30:00,51.74,51.75,51.68,51.75,11792.0,38.506,38.5134,38.4613,38.5134,11792.0
2016-04-05 10:35:00,51.75,51.8,51.66,51.69,15800.0,38.5134,38.5506,38.4465,38.4688,15800.0
2016-04-05 10:40:00,51.69,51.82,51.67,51.8,8180.0,38.4688,38.5655,38.4539,38.5506,8180.0
2016-04-05 10:45:00,51.77,51.77,51.71,51.75,6600.0,38.5283,38.5283,38.4837,38.5134,6600.0
2016-04-05 10:50:00,51.75,51.75,51.65,51.65,12498.0,38.5134,38.5134,38.439,38.439,12498.0
2016-04-05 10:55:00,51.66,51.68,51.61,51.63,13236.0,38.4465,38.4613,38.4092,38.4241,13236.0
2016-04-05 11:00:00,51.65,51.68,51.63,51.65,12804.0,38.439,38.4613,38.4241,38.439,12804.0
2016-04-05 11:05:00,51.65,51.71,51.65,51.7,8838.0,38.439,38.4837,38.439,38.4762,8838.0
2016-04-05 11:10:00,51.7,51.81,51.7,51.79,7986.0,38.4762,38.5581,38.4762,38.5432,7986.0
2016-04-05 11:15:00,51.77,51.82,51.74,51.76,11508.0,38.5283,38.5655,38.506,38.5209,11508.0
2016-04-05 11:20:00,51.76,51.83,51.76,51.77,7522.0,38.5209,38.573,38.5209,38.5283,7522.0
2016-04-05 11:25:00,51.76,51.82,51.73,51.78,22726.0,38.5209,38.5655,38.4985,38.5358,22726.0
2016-04-05 11:30:00,51.81,51.82,51.76,51.79,7886.0,38.5581,38.5655,38.5209,38.5432,7886.0
2016-04-05 11:35:00,51.78,51.78,51.72,51.72,9368.0,38.5358,38.5358,38.4911,38.4911,9368.0
2016-04-05 11:40:00,51.73,51.77,51.73,51.74,9044.0,38.4985,38.5283,38.4985,38.506,9044.0
2016-04-05 11:45:00,51.74,51.76,51.71,51.73,13028.0,38.506,38.5209,38.4837,38.4985,13028.0
2016-04-05 11:50:00,51.73,51.75,51.72,51.72,8184.0,38.4985,38.5134,38.4911,38.4911,8184.0
2016-04-05 11:55:00,51.73,51.74,51.71,51.72,20134.0,38.4985,38.506,38.4837,38.4911,20134.0
2016-04-05 12:00:00,51.72,51.82,51.72,51.82,8712.0,38.4911,38.5655,38.4911,38.5655,8712.0
2016-04-05 12:05:00,51.82,51.85,51.82,51.82,5806.0,38.5655,38.5879,38.5655,38.5655,5806.0
2016-04-05 12:10:00,51.83,51.84,51.82,51.82,6000.0,38.573,38.5804,38.5655,38.5655,6000.0
2016-04-05 12:15:00,51.82,51.82,51.76,51.76,5810.0,38.5655,38.5655,38.5209,38.5209,5810.0
2016-04-05 12:20:00,51.79,51.85,51.79,51.84,7106.0,38.5432,38.5879,38.5432,38.5804,7106.0
2016-04-05 12:25:00,51.85,51.91,51.84,51.91,9544.0,38.5879,38.6325,38.5804,38.6325,9544.0
2016-04-05 12:30:00,51.9,51.91,51.88,51.88,6034.0,38.6251,38.6325,38.6102,38.6102,6034.0
2016-04-05 12:35:00,51.9,51.91,51.86,51.88,6474.0,38.6251,38.6325,38.5953,38.6102,6474.0
2016-04-05 12:40:00,51.87,51.91,51.86,51.91,6000.0,38.6027,38.6325,38.5953,38.6325,6000.0
2016-04-05 12:45:00,51.9,51.91,51.87,51.87,8600.0,38.6251,38.6325,38.6027,38.6027,8600.0
2016-04-05 12:50:00,51.87,51.92,51.87,51.92,16404.0,38.6027,38.64,38.6027,38.64,16404.0
2016-04-05 12:55:00,51.9,51.9,51.86,51.87,8688.0,38.6251,38.6251,38.5953,38.6027,8688.0
2016-04-05 13:00:00,51.87,51.91,51.85,51.85,11000.0,38.6027,38.6325,38.5879,38.5879,11000.0
2016-04-05 13:05:00,51.85,51.88,51.85,51.87,18168.0,38.5879,38.6102,38.5879,38.6027,18168.0
2016-04-05 13:10:00,51.88,51.88,51.88,51.88,7874.0,38.6102,38.6102,38.6102,38.6102,7874.0
2016-04-05 13:15:00,51.88,51.93,51.87,51.91,6700.0,38.6102,38.6474,38.6027,38.6325,6700.0
2016-04-05 13:20:00,51.9,51.92,51.88,51.88,7536.0,38.6251,38.64,38.6102,38.6102,7536.0
2016-04-05 13:25:00,51.87,51.88,51.85,51.85,8700.0,38.6027,38.6102,38.5879,38.5879,8700.0
2016-04-05 13:30:00,51.85,51.87,51.84,51.87,5396.0,38.5879,38.6027,38.5804,38.6027,5396.0
2016-04-05 13:35:00,51.88,51.91,51.87,51.87,11400.0,38.6102,38.6325,38.6027,38.6027,11400.0
2016-04-05 13:40:00,51.87,51.9,51.87,51.88,7962.0,38.6027,38.6251,38.6027,38.6102,7962.0
2016-04-05 13:45:00,51.88,51.9,51.86,51.88,11438.0,38.6102,38.6251,38.5953,38.6102,11438.0
2016-04-05 13:50:00,51.88,51.93,51.87,51.91,9200.0,38.6102,38.6474,38.6027,38.6325,9200.0
2016-04-05 13:55:00,51.91,51.91,51.88,51.89,10688.0,38.6325,38.6325,38.6102,38.6176,10688.0
2016-04-05 14:00:00,51.88,51.9,51.87,51.88,17998.0,38.6102,38.6251,38.6027,38.6102,17998.0
2016-04-05 14:05:00,51.88,51.88,51.87,51.88,8318.0,38.6102,38.6102,38.6027,38.6102,8318.0
2016-04-05 14:10:00,51.88,51.89,51.84,51.87,10090.0,38.6102,38.6176,38.5804,38.6027,10090.0
2016-04-05 14:15:00,51.85,51.87,51.83,51.85,12782.0,38.5879,38.6027,38.573,38.5879,12782.0
2016-04-05 14:20:00,51.85,51.87,51.81,51.81,14130.0,38.5879,38.6027,38.5581,38.5581,14130.0
2016-04-05 14:25:00,51.82,51.87,51.8,51.87,12630.0,38.5655,38.6027,38.5506,38.6027,12630.0
2016-04-05 14:30:00,51.86,51.91,51.86,51.91,10298.0,38.5953,38.6325,38.5953,38.6325,10298.0
2016-04-05 14:35:00,51.9,51.9,51.86,51.88,11400.0,38.6251,38.6251,38.5953,38.6102,11400.0
2016-04-05 14:40:00,51.88,51.94,51.86,51.92,9400.0,38.6102,38.6548,38.5953,38.64,9400.0
2016-04-05 14:45:00,51.92,51.96,51.91,51.96,11304.0,38.64,38.6697,38.6325,38.6697,11304.0
2016-04-05 14:50:00,51.96,51.98,51.95,51.98,8800.0,38.6697,38.6846,38.6623,38.6846,8800.0
2016-04-05 14:55:00,51.98,51.98,51.95,51.96,5276.0,38.6846,38.6846,38.6623,38.6697,5276.0
2016-04-05 15:00:00,51.96,51.98,51.95,51.97,12918.0,38.6697,38.6846,38.6623,38.6772,12918.0
2016-04-05 15:05:00,51.97,51.99,51.91,51.94,18804.0,38.6772,38.692,38.6325,38.6548,18804.0
2016-04-05 15:10:00,51.93,51.93,51.86,51.87,19076.0,38.6474,38.6474,38.5953,38.6027,19076.0
2016-04-05 15:15:00,51.88,51.93,51.88,51.88,39470.0,38.6102,38.6474,38.6102,38.6102,39470.0
2016-04-05 15:20:00,51.89,51.89,51.79,51.8,22018.0,38.6176,38.6176,38.5432,38.5506,22018.0
2016-04-05 15:25:00,51.8,51.81,51.74,51.74,19898.0,38.5506,38.5581,38.506,38.506,19898.0
2016-04-05 15:30:00,51.74,51.76,51.69,51.7,53596.0,38.506,38.5209,38.4688,38.4762,53596.0
2016-04-05 15:35:00,51.7,51.7,51.6,51.62,40056.0,38.4762,38.4762,38.4018,38.4167,40056.0
2016-04-05 15:40:00,51.63,51.63,51.52,51.55,75764.0,38.4241,38.4241,38.3423,38.3646,75764.0
2016-04-05 15:45:00,51.55,51.63,51.54,51.62,77814.0,38.3646,38.4241,38.3571,38.4167,77814.0
2016-04-05 15:50:00,51.62,51.63,51.54,51.56,98774.0,38.4167,38.4241,38.3571,38.372,98774.0
2016-04-05 15:55:00,51.56,51.57,51.48,51.55,208804.0,38.372,38.3795,38.3125,38.3646,208804.0
2016-04-06 09:30:00,51.43,51.49,51.33,51.42,11924.0,38.2753,38.3199,38.2009,38.2678,11924.0
2016-04-06 09:35:00,51.44,51.66,51.44,51.49,7686.0,38.2827,38.4465,38.2827,38.3199,7686.0
2016-04-06 09:40:00,51.43,51.49,51.38,51.38,2600.0,38.2753,38.3199,38.2381,38.2381,2600.0
2016-04-06 09:45:00,51.4,51.41,51.34,51.34,4668.0,38.253,38.2604,38.2083,38.2083,4668.0
2016-04-06 09:50:00,51.35,51.37,51.3,51.33,6820.0,38.2157,38.2306,38.1785,38.2009,6820.0
2016-04-06 09:55:00,51.35,51.4,51.35,51.4,9270.0,38.2157,38.253,38.2157,38.253,9270.0
2016-04-06 10:00:00,51.38,51.43,51.33,51.35,6884.0,38.2381,38.2753,38.2009,38.2157,6884.0
2016-04-06 10:05:00,51.33,51.41,51.3,51.41,4800.0,38.2009,38.2604,38.1785,38.2604,4800.0
2016-04-06 10:10:00,51.41,51.44,51.3,51.43,7424.0,38.2604,38.2827,38.1785,38.2753,7424.0
2016-04-06 10:15:00,51.42,51.42,51.34,51.34,11810.0,38.2678,38.2678,38.2083,38.2083,11810.0
2016-04-06 10:20:00,51.32,51.38,51.29,51.36,11164.0,38.1934,38.2381,38.1711,38.2232,11164.0
2016-04-06 10:25:00,51.37,51.37,51.3,51.34,7462.0,38.2306,38.2306,38.1785,38.2083,7462.0
2016-04-06 10:30:00,51.35,51.37,51.24,51.28,32134.0,38.2157,38.2306,38.1339,38.1637,32134.0
2016-04-06 10:35:00,51.28,51.28,51.16,51.16,17024.0,38.1637,38.1637,38.0743,38.0743,17024.0
2016-04-06 10:40:00,51.18,51.26,51.15,51.24,32366.0,38.0892,38.1488,38.0669,38.1339,32366.0
2016-04-06 10:45:00,51.23,51.26,51.18,51.26,21304.0,38.1264,38.1488,38.0892,38.1488,21304.0
2016-04-06 10:50:00,51.25,51.26,51.23,51.24,14984.0,38.1413,38.1488,38.1264,38.1339,14984.0
2016-04-06 10:55:00,51.24,51.33,51.24,51.33,15906.0,38.1339,38.2009,38.1339,38.2009,15906.0
2016-04-06 11:00:00,51.33,51.42,51.32,51.41,27106.0,38.2009,38.2678,38.1934,38.2604,27106.0
2016-04-06 11:05:00,51.41,51.45,51.37,51.41,25268.0,38.2604,38.2902,38.2306,38.2604,25268.0
2016-04-06 11:10:00,51.43,51.43,51.35,51.37,10512.0,38.2753,38.2753,38.2157,38.2306,10512.0
2016-04-06 11:15:00,51.38,51.43,51.34,51.43,17754.0,38.2381,38.2753,38.2083,38.2753,17754.0
2016-04-06 11:20:00,51.44,51.44,51.35,51.37,11020.0,38.2827,38.2827,38.2157,38.2306,11020.0
2016-04-06 11:25:00,51.37,51.38,51.31,51.37,32234.0,38.2306,38.2381,38.186,38.2306,32234.0
2016-04-06 11:30:00,51.37,51.41,51.37,51.37,7310.0,38.2306,38.2604,38.2306,38.2306,7310.0
2016-04-06 11:35:00,51.37,51.38,51.34,51.35,8048.0,38.2306,38.2381,38.2083,38.2157,8048.0
2016-04-06 11:40:00,51.35,51.36,51.31,51.31,10210.0,38.2157,38.2232,38.186,38.186,10210.0
2016-04-06 11:45:00,51.32,51.32,51.29,51.29,6202.0,38.1934,38.1934,38.1711,38.1711,6202.0
2016-04-06 11:50:00,51.28,51.3,51.25,51.27,11140.0,38.1637,38.1785,38.1413,38.1562,11140.0
2016-04-06 11:55:00,51.27,51.29,51.22,51.22,13206.0,38.1562,38.1711,38.119,38.119,13206.0
2016-04-06 12:00:00,51.22,51.27,51.22,51.26,17390.0,38.119,38.1562,38.119,38.1488,17390.0
2016-04-06 12:05:00,51.26,51.31,51.25,51.3,11678.0,38.1488,38.186,38.1413,38.1785,11678.0
2016-04-06 12:10:00,51.29,51.3,51.23,51.23,6048.0,38.1711,38.1785,38.1264,38.1264,6048.0
2016-04-06 12:15:00,51.22,51.24,51.22,51.23,6190.0,38.119,38.1339,38.119,38.1264,6190.0
2016-04-06 12:20:00,51.24,51.26,51.24,51.26,12284.0,38.1339,38.1488,38.1339,38.1488,12284.0
2016-04-06 12:25:00,51.26,51.29,51.26,51.29,6140.0,38.1488,38.1711,38.1488,38.1711,6140.0
2016-04-06 12:30:00,51.3,51.33,51.3,51.32,9526.0,38.1785,38.2009,38.1785,38.1934,9526.0
2016-04-06 12:35:00,51.32,51.32,51.29,51.29,8452.0,38.1934,38.1934,38.1711,38.1711,8452.0
2016-04-06 12:40:00,51.29,51.3,51.27,51.28,7822.0,38.1711,38.1785,38.1562,38.1637,7822.0
2016-04-06 12:45:00,51.27,51.29,51.2,51.21,21774.0,38.1562,38.1711,38.1041,38.1116,21774.0
2016-04-06 12:50:00,51.22,51.22,51.18,51.21,20818.0,38.119,38.119,38.0892,38.1116,20818.0
2016-04-06 12:55:00,51.22,51.25,51.2,51.21,7668.0,38.119,38.1413,38.1041,38.1116,7668.0
2016-04-06 13:00:00,51.21,51.21,51.17,51.17,10444.0,38.1116,38.1116,38.0818,38.0818,10444.0
2016-04-06 13:05:00,51.17,51.2,51.16,51.17,17016.0,38.0818,38.1041,38.0743,38.0818,17016.0
2016-04-06 13:10:00,51.18,51.26,51.18,51.24,8100.0,38.0892,38.1488,38.0892,38.1339,8100.0
2016-04-06 13:15:00,51.24,51.24,51.23,51.23,8930.0,38.1339,38.1339,38.1264,38.1264,8930.0
2016-04-06 13:20:00,51.24,51.24,51.2,51.21,20162.0,38.1339,38.1339,38.1041,38.1116,20162.0
2016-04-06 13:25:00,51.22,51.22,51.2,51.22,3890.0,38.119,38.119,38.1041,38.119,3890.0
2016-04-06 13:30:00,51.23,51.23,51.21,51.23,7302.0,38.1264,38.1264,38.1116,38.1264,7302.0
2016-04-06 13:35:00,51.23,51.24,51.21,51.23,11000.0,38.1264,38.1339,38.1116,38.1264,11000.0
2016-04-06 13:40:00,51.23,51.23,51.21,51.21,9406.0,38.1264,38.1264,38.1116,38.1116,9406.0
2016-04-06 13:45:00,51.22,51.23,51.19,51.19,7608.0,38.119,38.1264,38.0967,38.0967,7608.0
2016-04-06 13:50:00,51.2,51.21,51.18,51.18,5600.0,38.1041,38.1116,38.0892,38.0892,5600.0
2016-04-06 13:55:00,51.18,51.18,51.15,51.15,10656.0,38.0892,38.0892,38.0669,38.0669,10656.0
2016-04-06 14:00:00,51.16,51.16,51.09,51.13,31468.0,38.0743,38.0743,38.0222,38.052,31468.0
2016-04-06 14:05:00,51.13,51.15,51.09,51.1,13154.0,38.052,38.0669,38.0222,38.0297,13154.0
2016-04-06 14:10:00,51.09,51.1,51.05,51.1,18902.0,38.0222,38.0297,37.9925,38.0297,18902.0
2016-04-06 14:15:00,51.11,51.13,51.1,51.13,13968.0,38.0371,38.052,38.0297,38.052,13968.0
2016-04-06 14:20:00,51.15,51.16,51.13,51.16,9068.0,38.0669,38.0743,38.052,38.0743,9068.0
2016-04-06 14:25:00,51.17,51.21,51.16,51.21,10776.0,38.0818,38.1116,38.0743,38.1116,10776.0
2016-04-06 14:30:00,51.21,51.24,51.18,51.21,11042.0,38.1116,38.1339,38.0892,38.1116,11042.0
2016-04-06 14:35:00,51.21,51.23,51.16,51.19,11266.0,38.1116,38.1264,38.0743,38.0967,11266.0
2016-04-06 14:40:00,51.2,51.23,51.19,51.23,7904.0,38.1041,38.1264,38.0967,38.1264,7904.0
2016-04-06 14:45:00,51.22,51.29,51.22,51.29,8630.0,38.119,38.1711,38.119,38.1711,8630.0
2016-04-06 14:50:00,51.3,51.3,51.27,51.28,11490.0,38.1785,38.1785,38.1562,38.1637,11490.0
2016-04-06 14:55:00,51.28,51.37,51.27,51.35,11622.0,38.1637,38.2306,38.1562,38.2157,11622.0
2016-04-06 15:00:00,51.37,51.47,51.36,51.47,19982.0,38.2306,38.3051,38.2232,38.3051,19982.0
2016-04-06 15:05:00,51.46,51.49,51.44,51.48,20488.0,38.2976,38.3199,38.2827,38.3125,20488.0
2016-04-06 15:10:00,51.48,51.48,51.46,51.47,11650.0,38.3125,38.3125,38.2976,38.3051,11650.0
2016-04-06 15:15:00,51.47,51.49,51.46,51.49,26298.0,38.3051,38.3199,38.2976,38.3199,26298.0
2016-04-06 15:20:00,51.5,51.52,51.49,51.51,14722.0,38.3274,38.3423,38.3199,38.3348,14722.0
2016-04-06 15:25:00,51.51,51.52,51.46,51.47,28710.0,38.3348,38.3423,38.2976,38.3051,28710.0
2016-04-06 15:30:00,51.47,51.52,51.47,51.51,25530.0,38.3051,38.3423,38.3051,38.3348,25530.0
2016-04-06 15:35:00,51.51,51.55,51.45,51.46,39274.0,38.3348,38.3646,38.2902,38.2976,39274.0
2016-04-06 15:40:00,51.46,51.51,51.46,51.49,72310.0,38.2976,38.3348,38.2976,38.3199,72310.0
2016-04-06 15:45:00,51.51,51.56,51.51,51.56,56774.0,38.3348,38.372,38.3348,38.372,56774.0
2016-04-06 15:50:00,51.55,51.57,51.52,51.56,66308.0,38.3646,38.3795,38.3423,38.372,66308.0
2016-04-06 15:55:00,51.56,51.62,51.56,51.6,128684.0,38.372,38.4167,38.372,38.4018,128684.0
2016-04-07 09:30:00,51.37,51.42,51.19,51.42,8858.0,38.2306,38.2678,38.0967,38.2678,8858.0
2016-04-07 09:35:00,51.44,51.73,51.36,51.65,56554.0,38.2827,38.4985,38.2232,38.439,56554.0
2016-04-07 09:40:00,51.65,51.68,51.52,51.57,19472.0,38.439,38.4613,38.3423,38.3795,19472.0
2016-04-07 09:45:00,51.55,51.72,51.51,51.65,29120.0,38.3646,38.4911,38.3348,38.439,29120.0
2016-04-07 09:50:00,51.72,51.91,51.72,51.83,46206.0,38.4911,38.6325,38.4911,38.573,46206.0
2016-04-07 09:55:00,51.85,51.85,51.65,51.7,81652.0,38.5879,38.5879,38.439,38.4762,81652.0
2016-04-07 10:00:00,51.72,51.82,51.7,51.77,18100.0,38.4911,38.5655,38.4762,38.5283,18100.0
2016-04-07 10:05:00,51.79,51.85,51.73,51.85,34450.0,38.5432,38.5879,38.4985,38.5879,34450.0
2016-04-07 10:10:00,51.84,51.88,51.77,51.77,14470.0,38.5804,38.6102,38.5283,38.5283,14470.0
2016-04-07 10:15:00,51.76,51.8,51.73,51.77,8200.0,38.5209,38.5506,38.4985,38.5283,8200.0
2016-04-07 10:20:00,51.74,51.76,51.69,51.69,14586.0,38.506,38.5209,38.4688,38.4688,14586.0
2016-04-07 10:25:00,51.7,51.72,51.65,51.66,9448.0,38.4762,38.4911,38.439,38.4465,9448.0
2016-04-07 10:30:00,51.64,51.66,51.58,51.6,21864.0,38.4316,38.4465,38.3869,38.4018,21864.0
2016-04-07 10:35:00,51.6,51.63,51.52,51.57,10998.0,38.4018,38.4241,38.3423,38.3795,10998.0
2016-04-07 10:40:00,51.58,51.6,51.54,51.55,13910.0,38.3869,38.4018,38.3571,38.3646,13910.0
2016-04-07 10:45:00,51.56,51.6,51.49,51.51,23986.0,38.372,38.4018,38.3199,38.3348,23986.0
2016-04-07 10:50:00,51.51,51.56,51.5,51.56,8940.0,38.3348,38.372,38.3274,38.372,8940.0
2016-04-07 10:55:00,51.55,51.55,51.49,51.52,11678.0,38.3646,38.3646,38.3199,38.3423,11678.0
2016-04-07 11:00:00,51.51,51.55,51.49,51.54,11106.0,38.3348,38.3646,38.3199,38.3571,11106.0
2016-04-07 11:05:00,51.52,51.57,51.51,51.55,11770.0,38.3423,38.3795,38.3348,38.3646,11770.0
2016-04-07 11:10:00,51.54,51.6,51.54,51.58,28948.0,38.3571,38.4018,38.3571,38.3869,28948.0
2016-04-07 11:15:00,51.58,51.7,51.55,51.66,89138.0,38.3869,38.4762,38.3646,38.4465,89138.0
2016-04-07 11:20:00,51.64,51.64,51.58,51.6,6560.0,38.4316,38.4316,38.3869,38.4018,6560.0
2016-04-07 11:25:00,51.6,51.7,51.59,51.66,18288.0,38.4018,38.4762,38.3944,38.4465,18288.0
2016-04-07 11:30:00,51.66,51.69,51.65,51.68,3600.0,38.4465,38.4688,38.439,38.4613,3600.0
2016-04-07 11:35:00,51.7,51.73,51.7,51.71,4924.0,38.4762,38.4985,38.4762,38.4837,4924.0
2016-04-07 11:40:00,51.7,51.72,51.69,51.72,2500.0,38.4762,38.4911,38.4688,38.4911,2500.0
2016-04-07 11:45:00,51.7,51.72,51.67,51.68,12588.0,38.4762,38.4911,38.4539,38.4613,12588.0
2016-04-07 11:50:00,51.67,51.73,51.67,51.69,4650.0,38.4539,38.4985,38.4539,38.4688,4650.0
2016-04-07 11:55:00,51.73,51.74,51.69,51.73,5400.0,38.4985,38.506,38.4688,38.4985,5400.0
2016-04-07 12:00:00,51.73,51.73,51.63,51.63,1800.0,38.4985,38.4985,38.4241,38.4241,1800.0
2016-04-07 12:05:00,51.63,51.63,51.56,51.58,11738.0,38.4241,38.4241,38.372,38.3869,11738.0
2016-04-07 12:10:00,51.58,51.6,51.57,51.57,7670.0,38.3869,38.4018,38.3795,38.3795,7670.0
2016-04-07 12:15:00,51.57,51.62,51.55,51.62,19818.0,38.3795,38.4167,38.3646,38.4167,19818.0
2016-04-07 12:20:00,51.63,51.63,51.59,51.59,7594.0,38.4241,38.4241,38.3944,38.3944,7594.0
2016-04-07 12:25:00,51.58,51.61,51.57,51.59,9432.0,38.3869,38.4092,38.3795,38.3944,9432.0
2016-04-07 12:30:00,51.58,51.59,51.55,51.55,7824.0,38.3869,38.3944,38.3646,38.3646,7824.0
2016-04-07 12:35:00,51.54,51.54,51.49,51.49,7228.0,38.3571,38.3571,38.3199,38.3199,7228.0
2016-04-07 12:40:00,51.48,51.49,51.44,51.44,8430.0,38.3125,38.3199,38.2827,38.2827,8430.0
2016-04-07 12:45:00,51.43,51.44,51.37,51.38,12700.0,38.2753,38.2827,38.2306,38.2381,12700.0
2016-04-07 12:50:00,51.4,51.47,51.4,51.47,9820.0,38.253,38.3051,38.253,38.3051,9820.0
2016-04-07 12:55:00,51.48,51.52,51.47,51.49,7098.0,38.3125,38.3423,38.3051,38.3199,7098.0
2016-04-07 13:00:00,51.49,51.51,51.46,51.51,6884.0,38.3199,38.3348,38.2976,38.3348,6884.0
2016-04-07 13:05:00,51.49,51.52,51.49,51.49,5400.0,38.3199,38.3423,38.3199,38.3199,5400.0
2016-04-07 13:10:00,51.51,51.6,51.51,51.58,10828.0,38.3348,38.4018,38.3348,38.3869,10828.0
2016-04-07 13:15:00,51.55,51.55,51.48,51.54,9628.0,38.3646,38.3646,38.3125,38.3571,9628.0
2016-04-07 13:20:00,51.54,51.56,51.53,51.56,5600.0,38.3571,38.372,38.3497,38.372,5600.0
2016-04-07 13:25:00,51.56,51.56,51.53,51.54,7500.0,38.372,38.372,38.3497,38.3571,7500.0
2016-04-07 13:30:00,51.54,51.55,51.51,51.55,12996.0,38.3571,38.3646,38.3348,38.3646,12996.0
2016-04-07 13:35:00,51.55,51.58,51.55,51.56,5800.0,38.3646,38.3869,38.3646,38.372,5800.0
2016-04-07 13:40:00,51.56,51.57,51.54,51.56,4862.0,38.372,38.3795,38.3571,38.372,4862.0
2016-04-07 13:45:00,51.55,51.58,51.51,51.54,25348.0,38.3646,38.3869,38.3348,38.3571,25348.0
2016-04-07 13:50:00,51.54,51.57,51.52,51.55,34904.0,38.3571,38.3795,38.3423,38.3646,34904.0
2016-04-07 13:55:00,51.56,51.56,51.52,51.52,7510.0,38.372,38.372,38.3423,38.3423,7510.0
2016-04-07 14:00:00,51.52,51.53,51.49,51.53,39600.0,38.3423,38.3497,38.3199,38.3497,39600.0
2016-04-07 14:05:00,51.54,51.54,51.48,51.52,55462.0,38.3571,38.3571,38.3125,38.3423,55462.0
2016-04-07 14:10:00,51.52,51.61,51.51,51.6,44648.0,38.3423,38.4092,38.3348,38.4018,44648.0
2016-04-07 14:15:00,51.61,51.62,51.58,51.6,16162.0,38.4092,38.4167,38.3869,38.4018,16162.0
2016-04-07 14:20:00,51.6,51.63,51.59,51.63,16354.0,38.4018,38.4241,38.3944,38.4241,16354.0
2016-04-07 14:25:00,51.62,51.7,51.61,51.68,28294.0,38.4167,38.4762,38.4092,38.4613,28294.0
2016-04-07 14:30:00,51.69,51.72,51.66,51.72,17882.0,38.4688,38.4911,38.4465,38.4911,17882.0
2016-04-07 14:35:00,51.7,51.72,51.67,51.69,11640.0,38.4762,38.4911,38.4539,38.4688,11640.0
2016-04-07 14:40:00,51.69,51.72,51.65,51.71,34510.0,38.4688,38.4911,38.439,38.4837,34510.0
2016-04-07 14:45:00,51.71,51.73,51.68,51.68,22790.0,38.4837,38.4985,38.4613,38.4613,22790.0
2016-04-07 14:50:00,51.68,51.71,51.63,51.63,32092.0,38.4613,38.4837,38.4241,38.4241,32092.0
2016-04-07 14:55:00,51.64,51.66,51.6,51.65,30054.0,38.4316,38.4465,38.4018,38.439,30054.0
2016-04-07 15:00:00,51.65,51.72,51.64,51.67,40208.0,38.439,38.4911,38.4316,38.4539,40208.0
2016-04-07 15:05:00,51.68,51.71,51.66,51.68,26096.0,38.4613,38.4837,38.4465,38.4613,26096.0
2016-04-07 15:10:00,51.68,51.68,51.66,51.68,24022.0,38.4613,38.4613,38.4465,38.4613,24022.0
2016-04-07 15:15:00,51.67,51.67,51.64,51.66,19630.0,38.4539,38.4539,38.4316,38.4465,19630.0
2016-04-07 15:20:00,51.66,51.68,51.65,51.67,21774.0,38.4465,38.4613,38.439,38.4539,21774.0
2016-04-07 15:25:00,51.67,51.68,51.65,51.67,23382.0,38.4539,38.4613,38.439,38.4539,23382.0
2016-04-07 15:30:00,51.67,51.7,51.65,51.69,47704.0,38.4539,38.4762,38.439,38.4688,47704.0
2016-04-07 15:35:00,51.69,51.69,51.59,51.59,41712.0,38.4688,38.4688,38.3944,38.3944,41712.0
2016-04-07 15:40:00,51.6,51.63,51.6,51.63,46602.0,38.4018,38.4241,38.4018,38.4241,46602.0
2016-04-07 15:45:00,51.63,51.69,51.63,51.66,58806.0,38.4241,38.4688,38.4241,38.4465,58806.0
2016-04-07 15:50:00,51.66,51.69,51.63,51.68,62508.0,38.4465,38.4688,38.4241,38.4613,62508.0
2016-04-07 15:55:00,51.68,51.71,51.66,51.69,147662.0,38.4613,38.4837,38.4465,38.4688,147662.0
2016-04-08 09:30:00,51.82,52.05,51.82,52.05,12360.0,38.5655,38.7367,38.5655,38.7367,12360.0
2016-04-08 09:35:00,52.1,52.19,52.03,52.1,23744.0,38.7739,38.8409,38.7218,38.7739,23744.0
2016-04-08 09:40:00,52.14,52.19,52.02,52.08,6670.0,38.8037,38.8409,38.7144,38.759,6670.0
2016-04-08 09:45:00,52.08,52.12,52.05,52.08,7200.0,38.759,38.7888,38.7367,38.759,7200.0
2016-04-08 09:50:00,52.06,52.1,52.05,52.05,3928.0,38.7441,38.7739,38.7367,38.7367,3928.0
2016-04-08 09:55:00,52.04,52.07,52.01,52.04,6902.0,38.7293,38.7516,38.7069,38.7293,6902.0
2016-04-08 10:00:00,52.02,52.07,51.99,52.07,2814.0,38.7144,38.7516,38.692,38.7516,2814.0
2016-04-08 10:05:00,52.08,52.12,52.07,52.1,10584.0,38.759,38.7888,38.7516,38.7739,10584.0
2016-04-08 10:10:00,52.1,52.15,52.02,52.05,28300.0,38.7739,38.8111,38.7144,38.7367,28300.0
2016-04-08 10:15:00,52.04,52.08,51.98,52.07,18114.0,38.7293,38.759,38.6846,38.7516,18114.0
2016-04-08 10:20:00,52.07,52.1,51.99,52.08,12332.0,38.7516,38.7739,38.692,38.759,12332.0
2016-04-08 10:25:00,52.07,52.1,52.0,52.04,24978.0,38.7516,38.7739,38.6995,38.7293,24978.0
2016-04-08 10:30:00,52.05,52.1,52.05,52.05,3800.0,38.7367,38.7739,38.7367,38.7367,3800.0
2016-04-08 10:35:00,52.07,52.07,52.01,52.01,6002.0,38.7516,38.7516,38.7069,38.7069,6002.0
2016-04-08 10:40:00,52.05,52.09,52.04,52.06,7000.0,38.7367,38.7665,38.7293,38.7441,7000.0
2016-04-08 10:45:00,52.08,52.1,52.04,52.07,7600.0,38.759,38.7739,38.7293,38.7516,7600.0
2016-04-08 10:50:00,52.07,52.1,52.02,52.02,9934.0,38.7516,38.7739,38.7144,38.7144,9934.0
2016-04-08 10:55:00,52.02,52.02,51.97,51.99,5800.0,38.7144,38.7144,38.6772,38.692,5800.0
2016-04-08 11:00:00,52.0,52.02,51.95,51.98,7808.0,38.6995,38.7144,38.6623,38.6846,7808.0
2016-04-08 11:05:00,51.96,51.97,51.93,51.95,7616.0,38.6697,38.6772,38.6474,38.6623,7616.0
2016-04-08 11:10:00,51.95,51.96,51.88,51.9,7402.0,38.6623,38.6697,38.6102,38.6251,7402.0
2016-04-08 11:15:00,51.9,52.01,51.9,52.01,6198.0,38.6251,38.7069,38.6251,38.7069,6198.0
2016-04-08 11:20:00,52.01,52.04,51.96,52.01,15906.0,38.7069,38.7293,38.6697,38.7069,15906.0
2016-04-08 11:25:00,52.04,52.1,52.02,52.1,7812.0,38.7293,38.7739,38.7144,38.7739,7812.0
2016-04-08 11:30:00,52.1,52.12,52.05,52.05,4200.0,38.7739,38.7888,38.7367,38.7367,4200.0
2016-04-08 11:35:00,52.04,52.06,51.99,51.99,3200.0,38.7293,38.7441,38.692,38.692,3200.0
2016-04-08 11:40:00,51.99,52.07,51.99,52.04,3002.0,38.692,38.7516,38.692,38.7293,3002.0
2016-04-08 11:45:00,52.07,52.13,52.06,52.08,2694.0,38.7516,38.7962,38.7441,38.759,2694.0
2016-04-08 11:50:00,52.09,52.13,52.08,52.1,2200.0,38.7665,38.7962,38.759,38.7739,2200.0
2016-04-08 11:55:00,52.09,52.12,52.08,52.12,5802.0,38.7665,38.7888,38.759,38.7888,5802.0
2016-04-08 12:00:00,52.13,52.23,52.13,52.19,8010.0,38.7962,38.8707,38.7962,38.8409,8010.0
2016-04-08 12:05:00,52.19,52.21,52.14,52.2,5800.0,38.8409,38.8558,38.8037,38.8483,5800.0
2016-04-08 12:10:00,52.21,52.27,52.19,52.23,6844.0,38.8558,38.9004,38.8409,38.8707,6844.0
2016-04-08 12:15:00,52.23,52.24,52.19,52.21,3610.0,38.8707,38.8781,38.8409,38.8558,3610.0
2016-04-08 12:20:00,52.2,52.24,52.19,52.2,4362.0,38.8483,38.8781,38.8409,38.8483,4362.0
2016-04-08 12:25:00,52.2,52.24,52.18,52.21,8954.0,38.8483,38.8781,38.8334,38.8558,8954.0
2016-04-08 12:30:00,52.2,52.26,52.2,52.21,6730.0,38.8483,38.893,38.8483,38.8558,6730.0
2016-04-08 12:35:00,52.24,52.24,52.17,52.18,6092.0,38.8781,38.8781,38.826,38.8334,6092.0
2016-04-08 12:40:00,52.18,52.18,52.13,52.13,4000.0,38.8334,38.8334,38.7962,38.7962,4000.0
2016-04-08 12:45:00,52.12,52.18,52.12,52.17,5530.0,38.7888,38.8334,38.7888,38.826,5530.0
2016-04-08 12:50:00,52.17,52.18,52.14,52.15,6408.0,38.826,38.8334,38.8037,38.8111,6408.0
2016-04-08 12:55:00,52.15,52.17,52.15,52.17,5034.0,38.8111,38.826,38.8111,38.826,5034.0
2016-04-08 13:00:00,52.16,52.17,52.15,52.16,5248.0,38.8186,38.826,38.8111,38.8186,5248.0
2016-04-08 13:05:00,52.16,52.16,52.12,52.12,3600.0,38.8186,38.8186,38.7888,38.7888,3600.0
2016-04-08 13:10:00,52.13,52.16,52.13,52.16,3802.0,38.7962,38.8186,38.7962,38.8186,3802.0
2016-04-08 13:15:00,52.16,52.16,52.1,52.11,6002.0,38.8186,38.8186,38.7739,38.7814,6002.0
2016-04-08 13:20:00,52.1,52.16,52.1,52.13,4600.0,38.7739,38.8186,38.7739,38.7962,4600.0
2016-04-08 13:25:00,52.14,52.16,52.13,52.14,5710.0,38.8037,38.8186,38.7962,38.8037,5710.0
2016-04-08 13:30:00,52.13,52.13,52.11,52.12,6234.0,38.7962,38.7962,38.7814,38.7888,6234.0
2016-04-08 13:35:00,52.13,52.2,52.1,52.16,18458.0,38.7962,38.8483,38.7739,38.8186,18458.0
2016-04-08 13:40:00,52.1,52.13,52.09,52.13,3922.0,38.7739,38.7962,38.7665,38.7962,3922.0
2016-04-08 13:45:00,52.1,52.13,52.07,52.1,5402.0,38.7739,38.7962,38.7516,38.7739,5402.0
2016-04-08 13:50:00,52.1,52.13,52.09,52.13,5800.0,38.7739,38.7962,38.7665,38.7962,5800.0
2016-04-08 13:55:00,52.14,52.17,52.12,52.17,12880.0,38.8037,38.826,38.7888,38.826,12880.0
2016-04-08 14:00:00,52.17,52.17,52.11,52.12,8850.0,38.826,38.826,38.7814,38.7888,8850.0
2016-04-08 14:05:00,52.12,52.12,52.08,52.1,10862.0,38.7888,38.7888,38.759,38.7739,10862.0
2016-04-08 14:10:00,52.11,52.13,52.09,52.09,14530.0,38.7814,38.7962,38.7665,38.7665,14530.0
2016-04-08 14:15:00,52.09,52.16,52.09,52.15,17756.0,38.7665,38.8186,38.7665,38.8111,17756.0
2016-04-08 14:20:00,52.15,52.2,52.15,52.2,15754.0,38.8111,38.8483,38.8111,38.8483,15754.0
2016-04-08 14:25:00,52.19,52.22,52.18,52.19,14696.0,38.8409,38.8632,38.8334,38.8409,14696.0
2016-04-08 14:30:00,52.2,52.21,52.18,52.21,14952.0,38.8483,38.8558,38.8334,38.8558,14952.0
2016-04-08 14:35:00,52.2,52.24,52.17,52.24,45230.0,38.8483,38.8781,38.826,38.8781,45230.0
2016-04-08 14:40:00,52.23,52.29,52.2,52.28,27724.0,38.8707,38.9153,38.8483,38.9079,27724.0
2016-04-08 14:45:00,52.27,52.3,52.18,52.18,42416.0,38.9004,38.9228,38.8334,38.8334,42416.0
2016-04-08 14:50:00,52.2,52.22,52.16,52.22,54074.0,38.8483,38.8632,38.8186,38.8632,54074.0
2016-04-08 14:55:00,52.22,52.22,52.12,52.16,60812.0,38.8632,38.8632,38.7888,38.8186,60812.0
2016-04-08 15:00:00,52.14,52.21,52.1,52.15,55840.0,38.8037,38.8558,38.7739,38.8111,55840.0
2016-04-08 15:05:00,52.13,52.14,52.01,52.06,22804.0,38.7962,38.8037,38.7069,38.7441,22804.0
2016-04-08 15:10:00,52.06,52.14,52.04,52.14,67426.0,38.7441,38.8037,38.7293,38.8037,67426.0
2016-04-08 15:15:00,52.13,52.2,52.12,52.15,53032.0,38.7962,38.8483,38.7888,38.8111,53032.0
2016-04-08 15:20:00,52.17,52.18,52.13,52.17,11284.0,38.826,38.8334,38.7962,38.826,11284.0
2016-04-08 15:25:00,52.16,52.16,52.11,52.13,28462.0,38.8186,38.8186,38.7814,38.7962,28462.0
2016-04-08 15:30:00,52.12,52.12,52.02,52.02,22882.0,38.7888,38.7888,38.7144,38.7144,22882.0
2016-04-08 15:35:00,52.03,52.03,51.99,52.02,20502.0,38.7218,38.7218,38.692,38.7144,20502.0
2016-04-08 15:40:00,52.01,52.04,52.01,52.02,30482.0,38.7069,38.7293,38.7069,38.7144,30482.0
2016-04-08 15:45:00,52.02,52.09,52.02,52.05,25218.0,38.7144,38.7665,38.7144,38.7367,25218.0
2016-04-08 15:50:00,52.05,52.06,52.02,52.05,27922.0,38.7367,38.7441,38.7144,38.7367,27922.0
2016-04-08 15:55:00,52.05,52.13,52.05,52.12,74400.0,38.7367,38.7962,38.7367,38.7888,74400.0
2016-04-11 09:30:00,52.16,52.31,52.16,52.2,19534.0,38.8186,38.9302,38.8186,38.8483,19534.0
2016-04-11 09:35:00,52.23,52.44,52.19,52.4,15038.0,38.8707,39.0269,38.8409,38.9972,15038.0
2016-04-11 09:40:00,52.38,52.38,52.26,52.26,9186.0,38.9823,38.9823,38.893,38.893,9186.0
2016-04-11 09:45:00,52.24,52.26,52.21,52.23,2916.0,38.8781,38.893,38.8558,38.8707,2916.0
2016-04-11 09:50:00,52.2,52.24,52.2,52.22,5518.0,38.8483,38.8781,38.8483,38.8632,5518.0
2016-04-11 09:55:00,52.18,52.18,52.09,52.09,3800.0,38.8334,38.8334,38.7665,38.7665,3800.0
2016-04-11 10:00:00,52.08,52.1,52.05,52.08,6078.0,38.759,38.7739,38.7367,38.759,6078.0
2016-04-11 10:05:00,52.05,52.17,52.04,52.11,31712.0,38.7367,38.826,38.7293,38.7814,31712.0
2016-04-11 10:10:00,52.11,52.12,51.99,52.03,17156.0,38.7814,38.7888,38.692,38.7218,17156.0
2016-04-11 10:15:00,52.03,52.06,51.99,51.99,11868.0,38.7218,38.7441,38.692,38.692,11868.0
2016-04-11 10:20:00,52.01,52.03,51.94,51.94,9200.0,38.7069,38.7218,38.6548,38.6548,9200.0
2016-04-11 10:25:00,51.93,52.01,51.91,52.01,13498.0,38.6474,38.7069,38.6325,38.7069,13498.0
2016-04-11 10:30:00,52.01,52.05,52.0,52.0,10200.0,38.7069,38.7367,38.6995,38.6995,10200.0
2016-04-11 10:35:00,52.0,52.06,52.0,52.05,5000.0,38.6995,38.7441,38.6995,38.7367,5000.0
2016-04-11 10:40:00,52.04,52.04,52.0,52.0,9600.0,38.7293,38.7293,38.6995,38.6995,9600.0
2016-04-11 10:45:00,51.99,52.02,51.97,52.02,7300.0,38.692,38.7144,38.6772,38.7144,7300.0
2016-04-11 10:50:00,52.02,52.08,52.02,52.08,5000.0,38.7144,38.759,38.7144,38.759,5000.0
2016-04-11 10:55:00,52.08,52.08,52.02,52.02,4200.0,38.759,38.759,38.7144,38.7144,4200.0
2016-04-11 11:00:00,52.02,52.03,51.99,51.99,3478.0,38.7144,38.7218,38.692,38.692,3478.0
2016-04-11 11:05:00,52.01,52.01,51.98,51.99,2800.0,38.7069,38.7069,38.6846,38.692,2800.0
2016-04-11 11:10:00,51.98,51.98,51.93,51.95,6068.0,38.6846,38.6846,38.6474,38.6623,6068.0
2016-04-11 11:15:00,51.99,51.99,51.92,51.97,13326.0,38.692,38.692,38.64,38.6772,13326.0
2016-04-11 11:20:00,51.96,51.96,51.93,51.94,1818.0,38.6697,38.6697,38.6474,38.6548,1818.0
2016-04-11 11:25:00,51.92,51.98,51.92,51.95,15030.0,38.64,38.6846,38.64,38.6623,15030.0
2016-04-11 11:30:00,51.96,51.96,51.86,51.89,6616.0,38.6697,38.6697,38.5953,38.6176,6616.0
2016-04-11 11:35:00,51.9,51.92,51.85,51.88,8422.0,38.6251,38.64,38.5879,38.6102,8422.0
2016-04-11 11:40:00,51.88,51.88,51.83,51.84,4900.0,38.6102,38.6102,38.573,38.5804,4900.0
2016-04-11 11:45:00,51.83,51.85,51.8,51.81,9422.0,38.573,38.5879,38.5506,38.5581,9422.0
2016-04-11 11:50:00,51.82,51.85,51.82,51.85,2800.0,38.5655,38.5879,38.5655,38.5879,2800.0
2016-04-11 11:55:00,51.83,51.84,51.83,51.84,1500.0,38.573,38.5804,38.573,38.5804,1500.0
2016-04-11 12:00:00,51.86,51.87,51.82,51.82,5900.0,38.5953,38.6027,38.5655,38.5655,5900.0
2016-04-11 12:05:00,51.84,51.85,51.78,51.8,3236.0,38.5804,38.5879,38.5358,38.5506,3236.0
2016-04-11 12:10:00,51.8,51.84,51.8,51.84,1650.0,38.5506,38.5804,38.5506,38.5804,1650.0
2016-04-11 12:15:00,51.84,51.85,51.81,51.81,7880.0,38.5804,38.5879,38.5581,38.5581,7880.0
2016-04-11 12:20:00,51.8,51.83,51.8,51.82,2490.0,38.5506,38.573,38.5506,38.5655,2490.0
2016-04-11 12:25:00,51.82,51.84,51.82,51.83,2032.0,38.5655,38.5804,38.5655,38.573,2032.0
2016-04-11 12:30:00,51.83,51.83,51.8,51.81,11788.0,38.573,38.573,38.5506,38.5581,11788.0
2016-04-11 12:35:00,51.81,51.82,51.78,51.82,5900.0,38.5581,38.5655,38.5358,38.5655,5900.0
2016-04-11 12:40:00,51.82,51.82,51.79,51.79,800.0,38.5655,38.5655,38.5432,38.5432,800.0
2016-04-11 12:45:00,51.79,51.83,51.79,51.83,5068.0,38.5432,38.573,38.5432,38.573,5068.0
2016-04-11 12:50:00,51.82,51.84,51.8,51.82,3400.0,38.5655,38.5804,38.5506,38.5655,3400.0
2016-04-11 12:55:00,51.83,51.84,51.81,51.82,4006.0,38.573,38.5804,38.5581,38.5655,4006.0
2016-04-11 13:00:00,51.83,51.87,51.82,51.84,8538.0,38.573,38.6027,38.5655,38.5804,8538.0
2016-04-11 13:05:00,51.83,51.83,51.8,51.82,3558.0,38.573,38.573,38.5506,38.5655,3558.0
2016-04-11 13:10:00,51.83,51.84,51.83,51.83,2864.0,38.573,38.5804,38.573,38.573,2864.0
2016-04-11 13:15:00,51.83,51.84,51.83,51.84,3446.0,38.573,38.5804,38.573,38.5804,3446.0
2016-04-11 13:20:00,51.85,51.87,51.83,51.83,1820.0,38.5879,38.6027,38.573,38.573,1820.0
2016-04-11 13:25:00,51.85,51.85,51.82,51.83,3400.0,38.5879,38.5879,38.5655,38.573,3400.0
2016-04-11 13:30:00,51.85,51.85,51.81,51.85,10368.0,38.5879,38.5879,38.5581,38.5879,10368.0
2016-04-11 13:35:00,51.84,51.87,51.84,51.85,4658.0,38.5804,38.6027,38.5804,38.5879,4658.0
2016-04-11 13:40:00,51.82,51.87,51.82,51.85,2652.0,38.5655,38.6027,38.5655,38.5879,2652.0
2016-04-11 13:45:00,51.87,51.87,51.85,51.85,1200.0,38.6027,38.6027,38.5879,38.5879,1200.0
2016-04-11 13:50:00,51.84,51.85,51.83,51.85,5216.0,38.5804,38.5879,38.573,38.5879,5216.0
2016-04-11 13:55:00,51.84,51.84,51.82,51.83,3008.0,38.5804,38.5804,38.5655,38.573,3008.0
2016-04-11 14:00:00,51.82,51.85,51.77,51.77,9886.0,38.5655,38.5879,38.5283,38.5283,9886.0
2016-04-11 14:05:00,51.77,51.82,51.77,51.77,11062.0,38.5283,38.5655,38.5283,38.5283,11062.0
2016-04-11 14:10:00,51.78,51.81,51.76,51.76,10282.0,38.5358,38.5581,38.5209,38.5209,10282.0
2016-04-11 14:15:00,51.77,51.79,51.74,51.77,15318.0,38.5283,38.5432,38.506,38.5283,15318.0
2016-04-11 14:20:00,51.78,51.81,51.77,51.77,6000.0,38.5358,38.5581,38.5283,38.5283,6000.0
2016-04-11 14:25:00,51.77,51.8,51.76,51.76,5218.0,38.5283,38.5506,38.5209,38.5209,5218.0
2016-04-11 14:30:00,51.79,51.8,51.74,51.77,8334.0,38.5432,38.5506,38.506,38.5283,8334.0
2016-04-11 14:35:00,51.76,51.82,51.74,51.82,7598.0,38.5209,38.5655,38.506,38.5655,7598.0
2016-04-11 14:40:00,51.82,51.82,51.77,51.8,7098.0,38.5655,38.5655,38.5283,38.5506,7098.0
2016-04-11 14:45:00,51.8,51.82,51.79,51.81,4066.0,38.5506,38.5655,38.5432,38.5581,4066.0
2016-04-11 14:50:00,51.81,51.85,51.8,51.83,6800.0,38.5581,38.5879,38.5506,38.573,6800.0
2016-04-11 14:55:00,51.82,51.82,51.79,51.79,12564.0,38.5655,38.5655,38.5432,38.5432,12564.0
2016-04-11 15:00:00,51.79,51.82,51.77,51.8,8984.0,38.5432,38.5655,38.5283,38.5506,8984.0
2016-04-11 15:05:00,51.79,51.8,51.76,51.78,7698.0,38.5432,38.5506,38.5209,38.5358,7698.0
2016-04-11 15:10:00,51.78,51.8,51.76,51.77,6020.0,38.5358,38.5506,38.5209,38.5283,6020.0
2016-04-11 15:15:00,51.77,51.77,51.71,51.72,15954.0,38.5283,38.5283,38.4837,38.4911,15954.0
2016-04-11 15:20:00,51.73,51.76,51.72,51.73,11036.0,38.4985,38.5209,38.4911,38.4985,11036.0
2016-04-11 15:25:00,51.71,51.75,51.71,51.71,22578.0,38.4837,38.5134,38.4837,38.4837,22578.0
2016-04-11 15:30:00,51.71,51.71,51.68,51.68,22664.0,38.4837,38.4837,38.4613,38.4613,22664.0
2016-04-11 15:35:00,51.69,51.69,51.62,51.62,17140.0,38.4688,38.4688,38.4167,38.4167,17140.0
2016-04-11 15:40:00,51.64,51.64,51.57,51.59,24494.0,38.4316,38.4316,38.3795,38.3944,24494.0
2016-04-11 15:45:00,51.59,51.61,51.56,51.6,50336.0,38.3944,38.4092,38.372,38.4018,50336.0
2016-04-11 15:50:00,51.6,51.63,51.58,51.62,58012.0,38.4018,38.4241,38.3869,38.4167,58012.0
2016-04-11 15:55:00,51.61,51.67,51.6,51.64,140120.0,38.4092,38.4539,38.4018,38.4316,140120.0
2016-04-12 09:30:00,51.77,51.77,51.51,51.66,23250.0,38.5283,38.5283,38.3348,38.4465,23250.0
2016-04-12 09:35:00,51.66,51.74,51.56,51.63,12238.0,38.4465,38.506,38.372,38.4241,12238.0
2016-04-12 09:40:00,51.69,51.78,51.64,51.72,14426.0,38.4688,38.5358,38.4316,38.4911,14426.0
2016-04-12 09:45:00,51.72,51.84,51.71,51.81,13190.0,38.4911,38.5804,38.4837,38.5581,13190.0
2016-04-12 09:50:00,51.81,51.85,51.7,51.7,6214.0,38.5581,38.5879,38.4762,38.4762,6214.0
2016-04-12 09:55:00,51.74,51.84,51.72,51.78,5054.0,38.506,38.5804,38.4911,38.5358,5054.0
2016-04-12 10:00:00,51.8,51.83,51.79,51.83,2802.0,38.5506,38.573,38.5432,38.573,2802.0
2016-04-12 10:05:00,51.82,51.85,51.78,51.81,11964.0,38.5655,38.5879,38.5358,38.5581,11964.0
2016-04-12 10:10:00,51.81,51.81,51.68,51.68,7112.0,38.5581,38.5581,38.4613,38.4613,7112.0
2016-04-12 10:15:00,51.71,51.73,51.59,51.61,17182.0,38.4837,38.4985,38.3944,38.4092,17182.0
2016-04-12 10:20:00,51.6,51.63,51.6,51.6,6614.0,38.4018,38.4241,38.4018,38.4018,6614.0
2016-04-12 10:25:00,51.6,51.63,51.57,51.63,7552.0,38.4018,38.4241,38.3795,38.4241,7552.0
2016-04-12 10:30:00,51.66,51.74,51.65,51.67,17600.0,38.4465,38.506,38.439,38.4539,17600.0
2016-04-12 10:35:00,51.68,51.68,51.6,51.63,6800.0,38.4613,38.4613,38.4018,38.4241,6800.0
2016-04-12 10:40:00,51.62,51.63,51.57,51.59,3900.0,38.4167,38.4241,38.3795,38.3944,3900.0
2016-04-12 10:45:00,51.63,51.63,51.57,51.59,5002.0,38.4241,38.4241,38.3795,38.3944,5002.0
2016-04-12 10:50:00,51.6,51.81,51.6,51.77,7340.0,38.4018,38.5581,38.4018,38.5283,7340.0
2016-04-12 10:55:00,51.77,51.8,51.74,51.79,11000.0,38.5283,38.5506,38.506,38.5432,11000.0
2016-04-12 11:00:00,51.8,51.8,51.73,51.74,10940.0,38.5506,38.5506,38.4985,38.506,10940.0
2016-04-12 11:05:00,51.76,51.77,51.74,51.74,23674.0,38.5209,38.5283,38.506,38.506,23674.0
2016-04-12 11:10:00,51.77,51.8,51.72,51.72,14394.0,38.5283,38.5506,38.4911,38.4911,14394.0
2016-04-12 11:15:00,51.72,51.81,51.72,51.81,3660.0,38.4911,38.5581,38.4911,38.5581,3660.0
2016-04-12 11:20:00,51.81,51.82,51.77,51.8,4312.0,38.5581,38.5655,38.5283,38.5506,4312.0
2016-04-12 11:25:00,51.82,51.85,51.78,51.8,6046.0,38.5655,38.5879,38.5358,38.5506,6046.0
2016-04-12 11:30:00,51.84,51.88,51.83,51.84,4600.0,38.5804,38.6102,38.573,38.5804,4600.0
2016-04-12 11:35:00,51.85,51.86,51.84,51.84,3970.0,38.5879,38.5953,38.5804,38.5804,3970.0
2016-04-12 11:40:00,51.85,51.87,51.85,51.85,2600.0,38.5879,38.6027,38.5879,38.5879,2600.0
2016-04-12 11:45:00,51.87,51.93,51.87,51.93,4882.0,38.6027,38.6474,38.6027,38.6474,4882.0
2016-04-12 11:50:00,51.91,51.97,51.88,51.95,5756.0,38.6325,38.6772,38.6102,38.6623,5756.0
2016-04-12 11:55:00,51.95,51.98,51.88,51.88,6298.0,38.6623,38.6846,38.6102,38.6102,6298.0
2016-04-12 12:00:00,51.9,51.94,51.88,51.94,4200.0,38.6251,38.6548,38.6102,38.6548,4200.0
2016-04-12 12:05:00,51.97,51.97,51.83,51.87,3812.0,38.6772,38.6772,38.573,38.6027,3812.0
2016-04-12 12:10:00,51.88,51.9,51.85,51.89,3246.0,38.6102,38.6251,38.5879,38.6176,3246.0
2016-04-12 12:15:00,51.9,51.92,51.87,51.87,6486.0,38.6251,38.64,38.6027,38.6027,6486.0
2016-04-12 12:20:00,51.85,51.88,51.83,51.83,5002.0,38.5879,38.6102,38.573,38.573,5002.0
2016-04-12 12:25:00,51.85,51.87,51.84,51.86,4608.0,38.5879,38.6027,38.5804,38.5953,4608.0
2016-04-12 12:30:00,51.88,51.9,51.83,51.83,4800.0,38.6102,38.6251,38.573,38.573,4800.0
2016-04-12 12:35:00,51.84,51.88,51.83,51.87,5204.0,38.5804,38.6102,38.573,38.6027,5204.0
2016-04-12 12:40:00,51.89,51.91,51.85,51.87,12206.0,38.6176,38.6325,38.5879,38.6027,12206.0
2016-04-12 12:45:00,51.87,51.88,51.84,51.84,13826.0,38.6027,38.6102,38.5804,38.5804,13826.0
2016-04-12 12:50:00,51.85,51.88,51.85,51.87,6806.0,38.5879,38.6102,38.5879,38.6027,6806.0
2016-04-12 12:55:00,51.87,51.93,51.87,51.9,6004.0,38.6027,38.6474,38.6027,38.6251,6004.0
2016-04-12 13:00:00,51.9,51.9,51.83,51.83,67408.0,38.6251,38.6251,38.573,38.573,67408.0
2016-04-12 13:05:00,51.81,51.88,51.74,51.77,36784.0,38.5581,38.6102,38.506,38.5283,36784.0
2016-04-12 13:10:00,51.77,51.81,51.77,51.77,18944.0,38.5283,38.5581,38.5283,38.5283,18944.0
2016-04-12 13:15:00,51.76,51.81,51.76,51.79,20250.0,38.5209,38.5581,38.5209,38.5432,20250.0
2016-04-12 13:20:00,51.79,51.81,51.77,51.8,9926.0,38.5432,38.5581,38.5283,38.5506,9926.0
2016-04-12 13:25:00,51.8,51.84,51.78,51.84,13170.0,38.5506,38.5804,38.5358,38.5804,13170.0
2016-04-12 13:30:00,51.84,51.85,51.79,51.8,11972.0,38.5804,38.5879,38.5432,38.5506,11972.0
2016-04-12 13:35:00,51.79,51.82,51.77,51.8,6438.0,38.5432,38.5655,38.5283,38.5506,6438.0
2016-04-12 13:40:00,51.8,51.84,51.78,51.84,12566.0,38.5506,38.5804,38.5358,38.5804,12566.0
2016-04-12 13:45:00,51.84,51.85,51.79,51.83,11398.0,38.5804,38.5879,38.5432,38.573,11398.0
2016-04-12 13:50:00,51.83,51.87,51.83,51.85,7514.0,38.573,38.6027,38.573,38.5879,7514.0
2016-04-12 13:55:00,51.83,51.85,51.82,51.84,8802.0,38.573,38.5879,38.5655,38.5804,8802.0
2016-04-12 14:00:00,51.85,51.9,51.84,51.87,35332.0,38.5879,38.6251,38.5804,38.6027,35332.0
2016-04-12 14:05:00,51.88,51.88,51.82,51.87,37412.0,38.6102,38.6102,38.5655,38.6027,37412.0
2016-04-12 14:10:00,51.87,51.89,51.84,51.88,28982.0,38.6027,38.6176,38.5804,38.6102,28982.0
2016-04-12 14:15:00,51.88,51.94,51.86,51.93,22482.0,38.6102,38.6548,38.5953,38.6474,22482.0
2016-04-12 14:20:00,51.93,51.99,51.92,51.98,19642.0,38.6474,38.692,38.64,38.6846,19642.0
2016-04-12 14:25:00,51.99,51.99,51.95,51.97,5598.0,38.692,38.692,38.6623,38.6772,5598.0
2016-04-12 14:30:00,51.96,51.97,51.95,51.95,4800.0,38.6697,38.6772,38.6623,38.6623,4800.0
2016-04-12 14:35:00,51.95,51.95,51.91,51.94,7950.0,38.6623,38.6623,38.6325,38.6548,7950.0
2016-04-12 14:40:00,51.94,52.0,51.93,51.98,11438.0,38.6548,38.6995,38.6474,38.6846,11438.0
2016-04-12 14:45:00,51.98,52.02,51.98,52.02,31236.0,38.6846,38.7144,38.6846,38.7144,31236.0
2016-04-12 14:50:00,52.01,52.04,52.01,52.02,6800.0,38.7069,38.7293,38.7069,38.7144,6800.0
2016-04-12 14:55:00,52.04,52.06,52.01,52.02,9384.0,38.7293,38.7441,38.7069,38.7144,9384.0
2016-04-12 15:00:00,52.02,52.09,52.02,52.07,10950.0,38.7144,38.7665,38.7144,38.7516,10950.0
2016-04-12 15:05:00,52.06,52.09,52.06,52.09,10646.0,38.7441,38.7665,38.7441,38.7665,10646.0
2016-04-12 15:10:00,52.09,52.09,52.05,52.07,14580.0,38.7665,38.7665,38.7367,38.7516,14580.0
2016-04-12 15:15:00,52.07,52.08,52.05,52.06,13096.0,38.7516,38.759,38.7367,38.7441,13096.0
2016-04-12 15:20:00,52.05,52.07,52.0,52.04,10966.0,38.7367,38.7516,38.6995,38.7293,10966.0
2016-04-12 15:25:00,52.05,52.05,52.02,52.05,13904.0,38.7367,38.7367,38.7144,38.7367,13904.0
2016-04-12 15:30:00,52.05,52.09,52.03,52.07,25686.0,38.7367,38.7665,38.7218,38.7516,25686.0
2016-04-12 15:35:00,52.07,52.07,52.02,52.05,40048.0,38.7516,38.7516,38.7144,38.7367,40048.0
2016-04-12 15:40:00,52.05,52.09,52.03,52.05,31142.0,38.7367,38.7665,38.7218,38.7367,31142.0
2016-04-12 15:45:00,52.04,52.06,52.02,52.02,33986.0,38.7293,38.7441,38.7144,38.7144,33986.0
2016-04-12 15:50:00,52.03,52.06,52.0,52.05,163528.0,38.7218,38.7441,38.6995,38.7367,163528.0
2016-04-12 15:55:00,52.05,52.11,52.02,52.04,143818.0,38.7367,38.7814,38.7144,38.7293,143818.0
2016-04-13 09:30:00,52.18,52.22,51.88,51.97,19126.0,38.8334,38.8632,38.6102,38.6772,19126.0
2016-04-13 09:35:00,52.02,52.02,51.8,51.9,16952.0,38.7144,38.7144,38.5506,38.6251,16952.0
2016-04-13 09:40:00,51.88,51.88,51.63,51.77,13362.0,38.6102,38.6102,38.4241,38.5283,13362.0
2016-04-13 09:45:00,51.77,51.81,51.7,51.76,10170.0,38.5283,38.5581,38.4762,38.5209,10170.0
2016-04-13 09:50:00,51.78,51.8,51.78,51.8,1430.0,38.5358,38.5506,38.5358,38.5506,1430.0
2016-04-13 09:55:00,51.77,51.81,51.7,51.74,6350.0,38.5283,38.5581,38.4762,38.506,6350.0
2016-04-13 10:00:00,51.74,51.74,51.69,51.69,13400.0,38.506,38.506,38.4688,38.4688,13400.0
2016-04-13 10:05:00,51.68,51.71,51.61,51.67,49940.0,38.4613,38.4837,38.4092,38.4539,49940.0
2016-04-13 10:10:00,51.67,51.77,51.62,51.74,28546.0,38.4539,38.5283,38.4167,38.506,28546.0
2016-04-13 10:15:00,51.76,51.76,51.64,51.7,33830.0,38.5209,38.5209,38.4316,38.4762,33830.0
2016-04-13 10:20:00,51.71,51.73,51.64,51.7,45106.0,38.4837,38.4985,38.4316,38.4762,45106.0
2016-04-13 10:25:00,51.69,51.69,51.61,51.62,18768.0,38.4688,38.4688,38.4092,38.4167,18768.0
2016-04-13 10:30:00,51.63,51.66,51.6,51.62,4834.0,38.4241,38.4465,38.4018,38.4167,4834.0
2016-04-13 10:35:00,51.64,51.67,51.61,51.63,13562.0,38.4316,38.4539,38.4092,38.4241,13562.0
2016-04-13 10:40:00,51.62,51.62,51.58,51.6,9544.0,38.4167,38.4167,38.3869,38.4018,9544.0
2016-04-13 10:45:00,51.6,51.6,51.57,51.59,6900.0,38.4018,38.4018,38.3795,38.3944,6900.0
2016-04-13 10:50:00,51.59,51.75,51.59,51.74,10618.0,38.3944,38.5134,38.3944,38.506,10618.0
2016-04-13 10:55:00,51.76,51.78,51.73,51.73,16416.0,38.5209,38.5358,38.4985,38.4985,16416.0
2016-04-13 11:00:00,51.72,51.81,51.69,51.8,18750.0,38.4911,38.5581,38.4688,38.5506,18750.0
2016-04-13 11:05:00,51.8,51.88,51.8,51.88,3600.0,38.5506,38.6102,38.5506,38.6102,3600.0
2016-04-13 11:10:00,51.88,51.88,51.79,51.79,4200.0,38.6102,38.6102,38.5432,38.5432,4200.0
2016-04-13 11:15:00,51.78,51.8,51.74,51.74,8300.0,38.5358,38.5506,38.506,38.506,8300.0
2016-04-13 11:20:00,51.73,51.81,51.73,51.78,4000.0,38.4985,38.5581,38.4985,38.5358,4000.0
2016-04-13 11:25:00,51.77,51.79,51.7,51.79,12054.0,38.5283,38.5432,38.4762,38.5432,12054.0
2016-04-13 11:30:00,51.79,51.9,51.78,51.83,17398.0,38.5432,38.6251,38.5358,38.573,17398.0
2016-04-13 11:35:00,51.82,51.86,51.82,51.83,6486.0,38.5655,38.5953,38.5655,38.573,6486.0
2016-04-13 11:40:00,51.83,51.84,51.75,51.81,6162.0,38.573,38.5804,38.5134,38.5581,6162.0
2016-04-13 11:45:00,51.82,51.88,51.82,51.84,4408.0,38.5655,38.6102,38.5655,38.5804,4408.0
2016-04-13 11:50:00,51.85,51.91,51.82,51.84,10474.0,38.5879,38.6325,38.5655,38.5804,10474.0
2016-04-13 11:55:00,51.84,51.85,51.81,51.81,5372.0,38.5804,38.5879,38.5581,38.5581,5372.0
2016-04-13 12:00:00,51.8,51.85,51.8,51.84,4586.0,38.5506,38.5879,38.5506,38.5804,4586.0
2016-04-13 12:05:00,51.84,51.84,51.79,51.79,7000.0,38.5804,38.5804,38.5432,38.5432,7000.0
2016-04-13 12:10:00,51.79,51.8,51.75,51.77,5200.0,38.5432,38.5506,38.5134,38.5283,5200.0
2016-04-13 12:15:00,51.77,51.78,51.72,51.72,4578.0,38.5283,38.5358,38.4911,38.4911,4578.0
2016-04-13 12:20:00,51.73,51.74,51.7,51.7,5972.0,38.4985,38.506,38.4762,38.4762,5972.0
2016-04-13 12:25:00,51.69,51.72,51.69,51.7,7580.0,38.4688,38.4911,38.4688,38.4762,7580.0
2016-04-13 12:30:00,51.69,51.73,51.68,51.72,12304.0,38.4688,38.4985,38.4613,38.4911,12304.0
2016-04-13 12:35:00,51.72,51.73,51.69,51.7,23774.0,38.4911,38.4985,38.4688,38.4762,23774.0
2016-04-13 12:40:00,51.7,51.74,51.7,51.7,8390.0,38.4762,38.506,38.4762,38.4762,8390.0
2016-04-13 12:45:00,51.72,51.75,51.7,51.71,6034.0,38.4911,38.5134,38.4762,38.4837,6034.0
2016-04-13 12:50:00,51.71,51.73,51.69,51.7,9358.0,38.4837,38.4985,38.4688,38.4762,9358.0
2016-04-13 12:55:00,51.7,51.73,51.69,51.73,6448.0,38.4762,38.4985,38.4688,38.4985,6448.0
2016-04-13 13:00:00,51.75,51.81,51.75,51.81,11326.0,38.5134,38.5581,38.5134,38.5581,11326.0
2016-04-13 13:05:00,51.8,51.83,51.78,51.81,8400.0,38.5506,38.573,38.5358,38.5581,8400.0
2016-04-13 13:10:00,51.81,51.85,51.81,51.85,8488.0,38.5581,38.5879,38.5581,38.5879,8488.0
2016-04-13 13:15:00,51.85,51.88,51.85,51.88,6868.0,38.5879,38.6102,38.5879,38.6102,6868.0
2016-04-13 13:20:00,51.87,51.87,51.82,51.85,6200.0,38.6027,38.6027,38.5655,38.5879,6200.0
2016-04-13 13:25:00,51.85,51.87,51.83,51.87,8200.0,38.5879,38.6027,38.573,38.6027,8200.0
2016-04-13 13:30:00,51.88,51.9,51.85,51.87,10664.0,38.6102,38.6251,38.5879,38.6027,10664.0
2016-04-13 13:35:00,51.88,51.96,51.88,51.94,11332.0,38.6102,38.6697,38.6102,38.6548,11332.0
2016-04-13 13:40:00,51.94,51.94,51.87,51.88,6920.0,38.6548,38.6548,38.6027,38.6102,6920.0
2016-04-13 13:45:00,51.88,51.93,51.88,51.91,6090.0,38.6102,38.6474,38.6102,38.6325,6090.0
2016-04-13 13:50:00,51.91,51.92,51.88,51.91,10484.0,38.6325,38.64,38.6102,38.6325,10484.0
2016-04-13 13:55:00,51.9,51.95,51.9,51.95,5600.0,38.6251,38.6623,38.6251,38.6623,5600.0
2016-04-13 14:00:00,51.92,51.92,51.85,51.88,8580.0,38.64,38.64,38.5879,38.6102,8580.0
2016-04-13 14:05:00,51.87,51.92,51.85,51.9,9072.0,38.6027,38.64,38.5879,38.6251,9072.0
2016-04-13 14:10:00,51.92,51.93,51.85,51.85,14890.0,38.64,38.6474,38.5879,38.5879,14890.0
2016-04-13 14:15:00,51.85,51.88,51.85,51.88,6400.0,38.5879,38.6102,38.5879,38.6102,6400.0
2016-04-13 14:20:00,51.88,51.88,51.85,51.85,7000.0,38.6102,38.6102,38.5879,38.5879,7000.0
2016-04-13 14:25:00,51.86,51.89,51.85,51.88,12404.0,38.5953,38.6176,38.5879,38.6102,12404.0
2016-04-13 14:30:00,51.88,51.94,51.88,51.93,5562.0,38.6102,38.6548,38.6102,38.6474,5562.0
2016-04-13 14:35:00,51.94,51.95,51.92,51.92,5072.0,38.6548,38.6623,38.64,38.64,5072.0
2016-04-13 14:40:00,51.9,51.91,51.86,51.88,10528.0,38.6251,38.6325,38.5953,38.6102,10528.0
2016-04-13 14:45:00,51.88,51.88,51.85,51.88,13824.0,38.6102,38.6102,38.5879,38.6102,13824.0
2016-04-13 14:50:00,51.87,51.9,51.87,51.88,17718.0,38.6027,38.6251,38.6027,38.6102,17718.0
2016-04-13 14:55:00,51.87,51.88,51.86,51.87,2676.0,38.6027,38.6102,38.5953,38.6027,2676.0
2016-04-13 15:00:00,51.87,51.92,51.87,51.91,12032.0,38.6027,38.64,38.6027,38.6325,12032.0
2016-04-13 15:05:00,51.91,51.91,51.88,51.91,16492.0,38.6325,38.6325,38.6102,38.6325,16492.0
2016-04-13 15:10:00,51.91,51.91,51.88,51.9,11230.0,38.6325,38.6325,38.6102,38.6251,11230.0
2016-04-13 15:15:00,51.9,51.92,51.89,51.91,11558.0,38.6251,38.64,38.6176,38.6325,11558.0
2016-04-13 15:20:00,51.91,51.91,51.88,51.88,4452.0,38.6325,38.6325,38.6102,38.6102,4452.0
2016-04-13 15:25:00,51.88,51.89,51.87,51.88,16758.0,38.6102,38.6176,38.6027,38.6102,16758.0
2016-04-13 15:30:00,51.87,51.89,51.86,51.88,17530.0,38.6027,38.6176,38.5953,38.6102,17530.0
2016-04-13 15:35:00,51.88,51.88,51.84,51.88,16496.0,38.6102,38.6102,38.5804,38.6102,16496.0
2016-04-13 15:40:00,51.87,51.88,51.84,51.85,19904.0,38.6027,38.6102,38.5804,38.5879,19904.0
2016-04-13 15:45:00,51.85,51.9,51.85,51.88,36800.0,38.5879,38.6251,38.5879,38.6102,36800.0
2016-04-13 15:50:00,51.88,51.93,51.88,51.93,36462.0,38.6102,38.6474,38.6102,38.6474,36462.0
2016-04-13 15:55:00,51.93,52.0,51.93,51.98,71968.0,38.6474,38.6995,38.6474,38.6846,71968.0
2016-04-14 09:30:00,51.98,52.02,51.91,51.91,18252.0,38.6846,38.7144,38.6325,38.6325,18252.0
2016-04-14 09:35:00,52.02,52.05,51.9,51.91,4550.0,38.7144,38.7367,38.6251,38.6325,4550.0
2016-04-14 09:40:00,51.86,51.86,51.79,51.79,2200.0,38.5953,38.5953,38.5432,38.5432,2200.0
2016-04-14 09:45:00,51.86,51.87,51.78,51.81,5034.0,38.5953,38.6027,38.5358,38.5581,5034.0
2016-04-14 09:50:00,51.81,52.02,51.81,51.99,4122.0,38.5581,38.7144,38.5581,38.692,4122.0
2016-04-14 09:55:00,51.98,52.05,51.91,51.91,20408.0,38.6846,38.7367,38.6325,38.6325,20408.0
2016-04-14 10:00:00,51.92,51.99,51.91,51.91,5144.0,38.64,38.692,38.6325,38.6325,5144.0
2016-04-14 10:05:00,51.88,51.92,51.84,51.92,2484.0,38.6102,38.64,38.5804,38.64,2484.0
2016-04-14 10:10:00,51.9,51.9,51.81,51.83,2644.0,38.6251,38.6251,38.5581,38.573,2644.0
2016-04-14 10:15:00,51.79,51.8,51.74,51.74,4366.0,38.5432,38.5506,38.506,38.506,4366.0
2016-04-14 10:20:00,51.74,51.81,51.73,51.81,5950.0,38.506,38.5581,38.4985,38.5581,5950.0
2016-04-14 10:25:00,51.79,51.83,51.79,51.83,1800.0,38.5432,38.573,38.5432,38.573,1800.0
2016-04-14 10:30:00,51.82,51.97,51.82,51.95,23510.0,38.5655,38.6772,38.5655,38.6623,23510.0
2016-04-14 10:35:00,51.93,51.99,51.9,51.98,41362.0,38.6474,38.692,38.6251,38.6846,41362.0
2016-04-14 10:40:00,51.99,52.0,51.96,51.96,8136.0,38.692,38.6995,38.6697,38.6697,8136.0
2016-04-14 10:45:00,51.98,51.99,51.93,51.93,11286.0,38.6846,38.692,38.6474,38.6474,11286.0
2016-04-14 10:50:00,51.93,52.03,51.91,52.03,9224.0,38.6474,38.7218,38.6325,38.7218,9224.0
2016-04-14 10:55:00,52.02,52.03,51.99,52.0,3200.0,38.7144,38.7218,38.692,38.6995,3200.0
2016-04-14 11:00:00,52.01,52.05,51.99,52.05,6806.0,38.7069,38.7367,38.692,38.7367,6806.0
2016-04-14 11:05:00,52.06,52.08,52.04,52.07,11200.0,38.7441,38.759,38.7293,38.7516,11200.0
2016-04-14 11:10:00,52.07,52.08,52.04,52.06,21122.0,38.7516,38.759,38.7293,38.7441,21122.0
2016-04-14 11:15:00,52.07,52.07,52.05,52.05,12628.0,38.7516,38.7516,38.7367,38.7367,12628.0
2016-04-14 11:20:00,52.06,52.06,51.98,51.98,5300.0,38.7441,38.7441,38.6846,38.6846,5300.0
2016-04-14 11:25:00,51.96,52.01,51.96,51.99,13098.0,38.6697,38.7069,38.6697,38.692,13098.0
2016-04-14 11:30:00,52.02,52.04,51.95,51.95,26246.0,38.7144,38.7293,38.6623,38.6623,26246.0
2016-04-14 11:35:00,51.94,51.95,51.9,51.93,22432.0,38.6548,38.6623,38.6251,38.6474,22432.0
2016-04-14 11:40:00,51.93,51.98,51.91,51.92,10830.0,38.6474,38.6846,38.6325,38.64,10830.0
2016-04-14 11:45:00,51.91,51.91,51.85,51.85,18400.0,38.6325,38.6325,38.5879,38.5879,18400.0
2016-04-14 11:50:00,51.86,51.92,51.85,51.88,3400.0,38.5953,38.64,38.5879,38.6102,3400.0
2016-04-14 11:55:00,51.85,51.87,51.82,51.82,4280.0,38.5879,38.6027,38.5655,38.5655,4280.0
2016-04-14 12:00:00,51.84,51.85,51.83,51.83,5238.0,38.5804,38.5879,38.573,38.573,5238.0
2016-04-14 12:05:00,51.85,51.87,51.83,51.86,7670.0,38.5879,38.6027,38.573,38.5953,7670.0
2016-04-14 12:10:00,51.85,51.86,51.81,51.82,5830.0,38.5879,38.5953,38.5581,38.5655,5830.0
2016-04-14 12:15:00,51.83,51.86,51.83,51.86,4856.0,38.573,38.5953,38.573,38.5953,4856.0
2016-04-14 12:20:00,51.85,51.88,51.83,51.87,4938.0,38.5879,38.6102,38.573,38.6027,4938.0
2016-04-14 12:25:00,51.87,51.9,51.85,51.89,5410.0,38.6027,38.6251,38.5879,38.6176,5410.0
2016-04-14 12:30:00,51.88,51.96,51.88,51.93,4900.0,38.6102,38.6697,38.6102,38.6474,4900.0
2016-04-14 12:35:00,51.94,51.95,51.92,51.92,4550.0,38.6548,38.6623,38.64,38.64,4550.0
2016-04-14 12:40:00,51.92,51.98,51.92,51.97,7082.0,38.64,38.6846,38.64,38.6772,7082.0
2016-04-14 12:45:00,51.98,51.99,51.97,51.99,3950.0,38.6846,38.692,38.6772,38.692,3950.0
2016-04-14 12:50:00,51.99,52.0,51.96,51.96,6800.0,38.692,38.6995,38.6697,38.6697,6800.0
2016-04-14 12:55:00,51.95,51.95,51.92,51.93,5400.0,38.6623,38.6623,38.64,38.6474,5400.0
2016-04-14 13:00:00,51.93,52.0,51.93,51.96,10266.0,38.6474,38.6995,38.6474,38.6697,10266.0
2016-04-14 13:05:00,51.97,51.98,51.93,51.95,12700.0,38.6772,38.6846,38.6474,38.6623,12700.0
2016-04-14 13:10:00,51.95,51.97,51.93,51.96,7656.0,38.6623,38.6772,38.6474,38.6697,7656.0
2016-04-14 13:15:00,51.95,51.96,51.92,51.93,3400.0,38.6623,38.6697,38.64,38.6474,3400.0
2016-04-14 13:20:00,51.93,51.96,51.93,51.95,5712.0,38.6474,38.6697,38.6474,38.6623,5712.0
2016-04-14 13:25:00,51.93,51.94,51.92,51.92,4600.0,38.6474,38.6548,38.64,38.64,4600.0
2016-04-14 13:30:00,51.93,51.93,51.9,51.9,4604.0,38.6474,38.6474,38.6251,38.6251,4604.0
2016-04-14 13:35:00,51.9,51.9,51.87,51.87,4124.0,38.6251,38.6251,38.6027,38.6027,4124.0
2016-04-14 13:40:00,51.87,51.88,51.85,51.88,2600.0,38.6027,38.6102,38.5879,38.6102,2600.0
2016-04-14 13:45:00,51.89,51.89,51.86,51.86,6652.0,38.6176,38.6176,38.5953,38.5953,6652.0
2016-04-14 13:50:00,51.87,51.88,51.87,51.88,3138.0,38.6027,38.6102,38.6027,38.6102,3138.0
2016-04-14 13:55:00,51.88,51.89,51.88,51.89,1600.0,38.6102,38.6176,38.6102,38.6176,1600.0
2016-04-14 14:00:00,51.89,51.89,51.85,51.86,3194.0,38.6176,38.6176,38.5879,38.5953,3194.0
2016-04-14 14:05:00,51.86,51.89,51.86,51.89,4000.0,38.5953,38.6176,38.5953,38.6176,4000.0
2016-04-14 14:10:00,51.9,51.9,51.88,51.88,7448.0,38.6251,38.6251,38.6102,38.6102,7448.0
2016-04-14 14:15:00,51.87,51.9,51.87,51.88,5586.0,38.6027,38.6251,38.6027,38.6102,5586.0
2016-04-14 14:20:00,51.9,51.9,51.88,51.88,4426.0,38.6251,38.6251,38.6102,38.6102,4426.0
2016-04-14 14:25:00,51.88,51.93,51.88,51.93,12998.0,38.6102,38.6474,38.6102,38.6474,12998.0
2016-04-14 14:30:00,51.92,51.94,51.91,51.93,20472.0,38.64,38.6548,38.6325,38.6474,20472.0
2016-04-14 14:35:00,51.93,52.0,51.93,51.98,140058.0,38.6474,38.6995,38.6474,38.6846,140058.0
2016-04-14 14:40:00,51.98,51.99,51.95,51.96,7710.0,38.6846,38.692,38.6623,38.6697,7710.0
2016-04-14 14:45:00,51.97,51.97,51.93,51.94,6822.0,38.6772,38.6772,38.6474,38.6548,6822.0
2016-04-14 14:50:00,51.94,51.97,51.93,51.96,7162.0,38.6548,38.6772,38.6474,38.6697,7162.0
2016-04-14 14:55:00,51.96,51.96,51.93,51.94,4746.0,38.6697,38.6697,38.6474,38.6548,4746.0
2016-04-14 15:00:00,51.94,51.97,51.93,51.93,9384.0,38.6548,38.6772,38.6474,38.6474,9384.0
2016-04-14 15:05:00,51.94,51.99,51.93,51.94,21800.0,38.6548,38.692,38.6474,38.6548,21800.0
2016-04-14 15:10:00,51.93,51.95,51.93,51.94,5210.0,38.6474,38.6623,38.6474,38.6548,5210.0
2016-04-14 15:15:00,51.94,51.97,51.94,51.95,10268.0,38.6548,38.6772,38.6548,38.6623,10268.0
2016-04-14 15:20:00,51.94,51.98,51.93,51.95,14354.0,38.6548,38.6846,38.6474,38.6623,14354.0
2016-04-14 15:25:00,51.96,51.96,51.93,51.94,11306.0,38.6697,38.6697,38.6474,38.6548,11306.0
2016-04-14 15:30:00,51.94,51.96,51.94,51.96,26854.0,38.6548,38.6697,38.6548,38.6697,26854.0
2016-04-14 15:35:00,51.95,51.99,51.94,51.99,26622.0,38.6623,38.692,38.6548,38.692,26622.0
2016-04-14 15:40:00,51.99,51.99,51.96,51.98,30324.0,38.692,38.692,38.6697,38.6846,30324.0
2016-04-14 15:45:00,51.98,52.02,51.98,51.99,55104.0,38.6846,38.7144,38.6846,38.692,55104.0
2016-04-14 15:50:00,51.99,52.0,51.99,52.0,38014.0,38.692,38.6995,38.692,38.6995,38014.0
2016-04-14 15:55:00,52.0,52.01,51.95,51.96,142378.0,38.6995,38.7069,38.6623,38.6697,142378.0
2016-04-15 09:30:00,51.87,52.1,51.87,52.1,174766.0,38.6027,38.7739,38.6027,38.7739,174766.0
2016-04-15 09:35:00,52.07,52.15,52.06,52.09,3800.0,38.7516,38.8111,38.7441,38.7665,3800.0
2016-04-15 09:40:00,52.13,52.21,52.13,52.21,4620.0,38.7962,38.8558,38.7962,38.8558,4620.0
2016-04-15 09:45:00,52.2,52.21,52.17,52.2,3400.0,38.8483,38.8558,38.826,38.8483,3400.0
2016-04-15 09:50:00,52.17,52.2,52.11,52.15,7282.0,38.826,38.8483,38.7814,38.8111,7282.0
2016-04-15 09:55:00,52.16,52.22,52.16,52.22,2504.0,38.8186,38.8632,38.8186,38.8632,2504.0
2016-04-15 10:00:00,52.27,52.31,52.24,52.24,10060.0,38.9004,38.9302,38.8781,38.8781,10060.0
2016-04-15 10:05:00,52.21,52.29,52.21,52.24,5708.0,38.8558,38.9153,38.8558,38.8781,5708.0
2016-04-15 10:10:00,52.27,52.34,52.27,52.34,4308.0,38.9004,38.9525,38.9004,38.9525,4308.0
2016-04-15 10:15:00,52.35,52.35,52.3,52.31,6928.0,38.96,38.96,38.9228,38.9302,6928.0
2016-04-15 10:20:00,52.34,52.37,52.33,52.34,4138.0,38.9525,38.9749,38.9451,38.9525,4138.0
2016-04-15 10:25:00,52.34,52.39,52.31,52.39,4800.0,38.9525,38.9897,38.9302,38.9897,4800.0
2016-04-15 10:30:00,52.38,52.41,52.35,52.41,2804.0,38.9823,39.0046,38.96,39.0046,2804.0
2016-04-15 10:35:00,52.4,52.44,52.4,52.43,8052.0,38.9972,39.0269,38.9972,39.0195,8052.0
2016-04-15 10:40:00,52.43,52.48,52.43,52.48,6660.0,39.0195,39.0567,39.0195,39.0567,6660.0
2016-04-15 10:45:00,52.45,52.45,52.38,52.38,5400.0,39.0344,39.0344,38.9823,38.9823,5400.0
2016-04-15 10:50:00,52.4,52.43,52.4,52.43,2600.0,38.9972,39.0195,38.9972,39.0195,2600.0
2016-04-15 10:55:00,52.42,52.44,52.4,52.44,2574.0,39.0121,39.0269,38.9972,39.0269,2574.0
2016-04-15 11:00:00,52.43,52.44,52.39,52.42,6102.0,39.0195,39.0269,38.9897,39.0121,6102.0
2016-04-15 11:05:00,52.41,52.45,52.41,52.43,6272.0,39.0046,39.0344,39.0046,39.0195,6272.0
2016-04-15 11:10:00,52.45,52.45,52.39,52.41,83642.0,39.0344,39.0344,38.9897,39.0046,83642.0
2016-04-15 11:15:00,52.41,52.41,52.35,52.35,83964.0,39.0046,39.0046,38.96,38.96,83964.0
2016-04-15 11:20:00,52.35,52.37,52.32,52.33,6650.0,38.96,38.9749,38.9376,38.9451,6650.0
2016-04-15 11:25:00,52.33,52.34,52.28,52.28,5974.0,38.9451,38.9525,38.9079,38.9079,5974.0
2016-04-15 11:30:00,52.29,52.29,52.24,52.27,2400.0,38.9153,38.9153,38.8781,38.9004,2400.0
2016-04-15 11:35:00,52.26,52.27,52.24,52.25,2870.0,38.893,38.9004,38.8781,38.8855,2870.0
2016-04-15 11:40:00,52.24,52.27,52.24,52.26,6534.0,38.8781,38.9004,38.8781,38.893,6534.0
2016-04-15 11:45:00,52.27,52.33,52.27,52.33,4600.0,38.9004,38.9451,38.9004,38.9451,4600.0
2016-04-15 11:50:00,52.31,52.33,52.27,52.3,38588.0,38.9302,38.9451,38.9004,38.9228,38588.0
2016-04-15 11:55:00,52.3,52.3,52.24,52.24,5200.0,38.9228,38.9228,38.8781,38.8781,5200.0
2016-04-15 12:00:00,52.25,52.26,52.21,52.24,12840.0,38.8855,38.893,38.8558,38.8781,12840.0
2016-04-15 12:05:00,52.25,52.27,52.24,52.27,10752.0,38.8855,38.9004,38.8781,38.9004,10752.0
2016-04-15 12:10:00,52.28,52.31,52.26,52.31,21160.0,38.9079,38.9302,38.893,38.9302,21160.0
2016-04-15 12:15:00,52.31,52.33,52.3,52.33,10456.0,38.9302,38.9451,38.9228,38.9451,10456.0
2016-04-15 12:20:00,52.34,52.34,52.32,52.33,7000.0,38.9525,38.9525,38.9376,38.9451,7000.0
2016-04-15 12:25:00,52.32,52.38,52.32,52.38,10456.0,38.9376,38.9823,38.9376,38.9823,10456.0
2016-04-15 12:30:00,52.38,52.39,52.32,52.39,32600.0,38.9823,38.9897,38.9376,38.9897,32600.0
2016-04-15 12:35:00,52.39,52.44,52.38,52.42,13082.0,38.9897,39.0269,38.9823,39.0121,13082.0
2016-04-15 12:40:00,52.43,52.46,52.42,52.45,11800.0,39.0195,39.0418,39.0121,39.0344,11800.0
2016-04-15 12:45:00,52.44,52.44,52.39,52.42,8238.0,39.0269,39.0269,38.9897,39.0121,8238.0
2016-04-15 12:50:00,52.41,52.45,52.41,52.45,7400.0,39.0046,39.0344,39.0046,39.0344,7400.0
2016-04-15 12:55:00,52.45,52.47,52.44,52.44,8800.0,39.0344,39.0493,39.0269,39.0269,8800.0
2016-04-15 13:00:00,52.45,52.45,52.42,52.42,9282.0,39.0344,39.0344,39.0121,39.0121,9282.0
2016-04-15 13:05:00,52.43,52.43,52.4,52.4,5000.0,39.0195,39.0195,38.9972,38.9972,5000.0
2016-04-15 13:10:00,52.41,52.41,52.38,52.4,6380.0,39.0046,39.0046,38.9823,38.9972,6380.0
2016-04-15 13:15:00,52.4,52.42,52.39,52.4,5000.0,38.9972,39.0121,38.9897,38.9972,5000.0
2016-04-15 13:20:00,52.4,52.43,52.38,52.38,4980.0,38.9972,39.0195,38.9823,38.9823,4980.0
2016-04-15 13:25:00,52.38,52.4,52.37,52.39,3596.0,38.9823,38.9972,38.9749,38.9897,3596.0
2016-04-15 13:30:00,52.37,52.38,52.36,52.36,4638.0,38.9749,38.9823,38.9674,38.9674,4638.0
2016-04-15 13:35:00,52.36,52.37,52.35,52.35,4976.0,38.9674,38.9749,38.96,38.96,4976.0
2016-04-15 13:40:00,52.35,52.35,52.34,52.35,1740.0,38.96,38.96,38.9525,38.96,1740.0
2016-04-15 13:45:00,52.35,52.35,52.34,52.34,2590.0,38.96,38.96,38.9525,38.9525,2590.0
2016-04-15 13:50:00,52.34,52.35,52.33,52.34,6800.0,38.9525,38.96,38.9451,38.9525,6800.0
2016-04-15 13:55:00,52.35,52.35,52.32,52.32,15026.0,38.96,38.96,38.9376,38.9376,15026.0
2016-04-15 14:00:00,52.33,52.35,52.33,52.33,6862.0,38.9451,38.96,38.9451,38.9451,6862.0
2016-04-15 14:05:00,52.33,52.33,52.32,52.32,3636.0,38.9451,38.9451,38.9376,38.9376,3636.0
2016-04-15 14:10:00,52.32,52.34,52.31,52.31,6186.0,38.9376,38.9525,38.9302,38.9302,6186.0
2016-04-15 14:15:00,52.31,52.33,52.3,52.33,5614.0,38.9302,38.9451,38.9228,38.9451,5614.0
2016-04-15 14:20:00,52.34,52.37,52.34,52.37,3488.0,38.9525,38.9749,38.9525,38.9749,3488.0
2016-04-15 14:25:00,52.38,52.39,52.35,52.36,84990.0,38.9823,38.9897,38.96,38.9674,84990.0
2016-04-15 14:30:00,52.38,52.41,52.37,52.41,12486.0,38.9823,39.0046,38.9749,39.0046,12486.0
2016-04-15 14:35:00,52.43,52.44,52.4,52.44,11000.0,39.0195,39.0269,38.9972,39.0269,11000.0
2016-04-15 14:40:00,52.43,52.43,52.41,52.42,41308.0,39.0195,39.0195,39.0046,39.0121,41308.0
2016-04-15 14:45:00,52.41,52.42,52.38,52.38,8872.0,39.0046,39.0121,38.9823,38.9823,8872.0
2016-04-15 14:50:00,52.38,52.42,52.38,52.42,6758.0,38.9823,39.0121,38.9823,39.0121,6758.0
2016-04-15 14:55:00,52.42,52.42,52.39,52.42,5456.0,39.0121,39.0121,38.9897,39.0121,5456.0
2016-04-15 15:00:00,52.43,52.43,52.41,52.41,6300.0,39.0195,39.0195,39.0046,39.0046,6300.0
2016-04-15 15:05:00,52.42,52.42,52.41,52.42,7944.0,39.0121,39.0121,39.0046,39.0121,7944.0
2016-04-15 15:10:00,52.42,52.44,52.39,52.42,14960.0,39.0121,39.0269,38.9897,39.0121,14960.0
2016-04-15 15:15:00,52.42,52.43,52.41,52.41,10300.0,39.0121,39.0195,39.0046,39.0046,10300.0
2016-04-15 15:20:00,52.42,52.45,52.42,52.45,9986.0,39.0121,39.0344,39.0121,39.0344,9986.0
2016-04-15 15:25:00,52.44,52.46,52.42,52.42,27788.0,39.0269,39.0418,39.0121,39.0121,27788.0
2016-04-15 15:30:00,52.42,52.42,52.35,52.35,8264.0,39.0121,39.0121,38.96,38.96,8264.0
2016-04-15 15:35:00,52.35,52.35,52.27,52.27,13836.0,38.96,38.96,38.9004,38.9004,13836.0
2016-04-15 15:40:00,52.27,52.3,52.27,52.27,39230.0,38.9004,38.9228,38.9004,38.9004,39230.0
2016-04-15 15:45:00,52.27,52.27,52.22,52.22,44116.0,38.9004,38.9004,38.8632,38.8632,44116.0
2016-04-15 15:50:00,52.22,52.25,52.22,52.22,32652.0,38.8632,38.8855,38.8632,38.8632,32652.0
2016-04-15 15:55:00,52.22,52.32,52.22,52.29,73152.0,38.8632,38.9376,38.8632,38.9153,73152.0
2016-04-18 09:30:00,52.3,52.3,52.08,52.08,18732.0,38.9228,38.9228,38.759,38.759,18732.0
2016-04-18 09:35:00,52.16,52.16,51.97,51.99,8346.0,38.8186,38.8186,38.6772,38.692,8346.0
2016-04-18 09:40:00,51.99,52.04,51.97,51.97,3258.0,38.692,38.7293,38.6772,38.6772,3258.0
2016-04-18 09:45:00,52.02,52.07,51.99,52.05,6146.0,38.7144,38.7516,38.692,38.7367,6146.0
2016-04-18 09:50:00,52.05,52.06,51.9,51.91,8200.0,38.7367,38.7441,38.6251,38.6325,8200.0
2016-04-18 09:55:00,51.88,51.88,51.82,51.83,3220.0,38.6102,38.6102,38.5655,38.573,3220.0
2016-04-18 10:00:00,51.83,52.01,51.77,51.99,30932.0,38.573,38.7069,38.5283,38.692,30932.0
2016-04-18 10:05:00,52.0,52.01,51.93,51.93,24448.0,38.6995,38.7069,38.6474,38.6474,24448.0
2016-04-18 10:10:00,51.94,52.0,51.93,51.99,14148.0,38.6548,38.6995,38.6474,38.692,14148.0
2016-04-18 10:15:00,52.05,52.05,52.01,52.03,6874.0,38.7367,38.7367,38.7069,38.7218,6874.0
2016-04-18 10:20:00,52.04,52.08,52.01,52.03,22204.0,38.7293,38.759,38.7069,38.7218,22204.0
2016-04-18 10:25:00,52.04,52.06,51.98,52.01,29100.0,38.7293,38.7441,38.6846,38.7069,29100.0
2016-04-18 10:30:00,52.01,52.01,51.99,51.99,28908.0,38.7069,38.7069,38.692,38.692,28908.0
2016-04-18 10:35:00,52.01,52.08,51.99,52.07,23872.0,38.7069,38.759,38.692,38.7516,23872.0
2016-04-18 10:40:00,52.08,52.09,52.06,52.08,5030.0,38.759,38.7665,38.7441,38.759,5030.0
2016-04-18 10:45:00,52.11,52.16,52.07,52.07,14800.0,38.7814,38.8186,38.7516,38.7516,14800.0
2016-04-18 10:50:00,52.07,52.09,51.98,51.98,10456.0,38.7516,38.7665,38.6846,38.6846,10456.0
2016-04-18 10:55:00,51.98,51.98,51.88,51.88,5928.0,38.6846,38.6846,38.6102,38.6102,5928.0
2016-04-18 11:00:00,51.88,51.92,51.88,51.91,5950.0,38.6102,38.64,38.6102,38.6325,5950.0
2016-04-18 11:05:00,51.9,51.91,51.84,51.86,9828.0,38.6251,38.6325,38.5804,38.5953,9828.0
2016-04-18 11:10:00,51.85,51.88,51.84,51.85,4810.0,38.5879,38.6102,38.5804,38.5879,4810.0
2016-04-18 11:15:00,51.84,51.9,51.84,51.89,9680.0,38.5804,38.6251,38.5804,38.6176,9680.0
2016-04-18 11:20:00,51.9,51.93,51.89,51.91,4932.0,38.6251,38.6474,38.6176,38.6325,4932.0
2016-04-18 11:25:00,51.92,51.95,51.92,51.95,4560.0,38.64,38.6623,38.64,38.6623,4560.0
2016-04-18 11:30:00,51.95,51.98,51.94,51.95,14128.0,38.6623,38.6846,38.6548,38.6623,14128.0
2016-04-18 11:35:00,51.95,51.95,51.88,51.88,6012.0,38.6623,38.6623,38.6102,38.6102,6012.0
2016-04-18 11:40:00,51.88,51.91,51.85,51.91,5816.0,38.6102,38.6325,38.5879,38.6325,5816.0
2016-04-18 11:45:00,51.91,51.92,51.89,51.9,4552.0,38.6325,38.64,38.6176,38.6251,4552.0
2016-04-18 11:50:00,51.9,51.95,51.9,51.93,5704.0,38.6251,38.6623,38.6251,38.6474,5704.0
2016-04-18 11:55:00,51.91,51.93,51.88,51.93,7686.0,38.6325,38.6474,38.6102,38.6474,7686.0
2016-04-18 12:00:00,51.94,51.96,51.93,51.96,2600.0,38.6548,38.6697,38.6474,38.6697,2600.0
2016-04-18 12:05:00,51.97,52.01,51.97,51.99,6840.0,38.6772,38.7069,38.6772,38.692,6840.0
2016-04-18 12:10:00,51.98,52.04,51.98,52.02,4600.0,38.6846,38.7293,38.6846,38.7144,4600.0
2016-04-18 12:15:00,52.02,52.06,52.01,52.06,21802.0,38.7144,38.7441,38.7069,38.7441,21802.0
2016-04-18 12:20:00,52.07,52.13,52.07,52.08,37360.0,38.7516,38.7962,38.7516,38.759,37360.0
2016-04-18 12:25:00,52.08,52.12,52.04,52.05,45834.0,38.759,38.7888,38.7293,38.7367,45834.0
2016-04-18 12:30:00,52.06,52.15,52.04,52.1,43642.0,38.7441,38.8111,38.7293,38.7739,43642.0
2016-04-18 12:35:00,52.1,52.13,52.06,52.1,36168.0,38.7739,38.7962,38.7441,38.7739,36168.0
2016-04-18 12:40:00,52.1,52.11,52.02,52.04,29388.0,38.7739,38.7814,38.7144,38.7293,29388.0
2016-04-18 12:45:00,52.06,52.1,52.05,52.1,17704.0,38.7441,38.7739,38.7367,38.7739,17704.0
2016-04-18 12:50:00,52.1,52.11,52.06,52.08,8428.0,38.7739,38.7814,38.7441,38.759,8428.0
2016-04-18 12:55:00,52.1,52.1,52.02,52.04,22840.0,38.7739,38.7739,38.7144,38.7293,22840.0
2016-04-18 13:00:00,52.05,52.1,52.02,52.07,35660.0,38.7367,38.7739,38.7144,38.7516,35660.0
2016-04-18 13:05:00,52.06,52.08,52.02,52.08,19134.0,38.7441,38.759,38.7144,38.759,19134.0
2016-04-18 13:10:00,52.09,52.11,52.04,52.1,44966.0,38.7665,38.7814,38.7293,38.7739,44966.0
2016-04-18 13:15:00,52.1,52.11,52.08,52.08,2720.0,38.7739,38.7814,38.759,38.759,2720.0
2016-04-18 13:20:00,52.06,52.12,52.06,52.09,12180.0,38.7441,38.7888,38.7441,38.7665,12180.0
2016-04-18 13:25:00,52.09,52.13,52.08,52.1,34264.0,38.7665,38.7962,38.759,38.7739,34264.0
2016-04-18 13:30:00,52.1,52.13,52.09,52.13,14516.0,38.7739,38.7962,38.7665,38.7962,14516.0
2016-04-18 13:35:00,52.12,52.13,52.1,52.12,4808.0,38.7888,38.7962,38.7739,38.7888,4808.0
2016-04-18 13:40:00,52.12,52.13,52.1,52.12,9620.0,38.7888,38.7962,38.7739,38.7888,9620.0
2016-04-18 13:45:00,52.1,52.15,52.09,52.12,30408.0,38.7739,38.8111,38.7665,38.7888,30408.0
2016-04-18 13:50:00,52.1,52.15,52.09,52.13,33970.0,38.7739,38.8111,38.7665,38.7962,33970.0
2016-04-18 13:55:00,52.16,52.18,52.13,52.18,21932.0,38.8186,38.8334,38.7962,38.8334,21932.0
2016-04-18 14:00:00,52.19,52.19,52.15,52.19,19294.0,38.8409,38.8409,38.8111,38.8409,19294.0
2016-04-18 14:05:00,52.18,52.24,52.18,52.19,40022.0,38.8334,38.8781,38.8334,38.8409,40022.0
2016-04-18 14:10:00,52.2,52.24,52.19,52.24,12200.0,38.8483,38.8781,38.8409,38.8781,12200.0
2016-04-18 14:15:00,52.24,52.24,52.2,52.21,16370.0,38.8781,38.8781,38.8483,38.8558,16370.0
2016-04-18 14:20:00,52.21,52.21,52.19,52.21,21068.0,38.8558,38.8558,38.8409,38.8558,21068.0
2016-04-18 14:25:00,52.21,52.22,52.19,52.2,11686.0,38.8558,38.8632,38.8409,38.8483,11686.0
2016-04-18 14:30:00,52.21,52.22,52.2,52.2,7462.0,38.8558,38.8632,38.8483,38.8483,7462.0
2016-04-18 14:35:00,52.2,52.23,52.2,52.23,25250.0,38.8483,38.8707,38.8483,38.8707,25250.0
2016-04-18 14:40:00,52.23,52.26,52.22,52.26,20500.0,38.8707,38.893,38.8632,38.893,20500.0
2016-04-18 14:45:00,52.27,52.3,52.27,52.27,12082.0,38.9004,38.9228,38.9004,38.9004,12082.0
2016-04-18 14:50:00,52.27,52.29,52.26,52.26,22120.0,38.9004,38.9153,38.893,38.893,22120.0
2016-04-18 14:55:00,52.27,52.27,52.23,52.24,10254.0,38.9004,38.9004,38.8707,38.8781,10254.0
2016-04-18 15:00:00,52.24,52.26,52.23,52.25,34992.0,38.8781,38.893,38.8707,38.8855,34992.0
2016-04-18 15:05:00,52.24,52.25,52.23,52.24,26108.0,38.8781,38.8855,38.8707,38.8781,26108.0
2016-04-18 15:10:00,52.24,52.28,52.24,52.26,19908.0,38.8781,38.9079,38.8781,38.893,19908.0
2016-04-18 15:15:00,52.26,52.27,52.24,52.24,12154.0,38.893,38.9004,38.8781,38.8781,12154.0
2016-04-18 15:20:00,52.25,52.26,52.21,52.22,83030.0,38.8855,38.893,38.8558,38.8632,83030.0
2016-04-18 15:25:00,52.22,52.23,52.21,52.22,18550.0,38.8632,38.8707,38.8558,38.8632,18550.0
2016-04-18 15:30:00,52.22,52.24,52.19,52.2,25814.0,38.8632,38.8781,38.8409,38.8483,25814.0
2016-04-18 15:35:00,52.2,52.21,52.19,52.2,94592.0,38.8483,38.8558,38.8409,38.8483,94592.0
2016-04-18 15:40:00,52.2,52.24,52.19,52.24,35468.0,38.8483,38.8781,38.8409,38.8781,35468.0
2016-04-18 15:45:00,52.24,52.27,52.17,52.17,38530.0,38.8781,38.9004,38.826,38.826,38530.0
2016-04-18 15:50:00,52.17,52.18,52.13,52.13,96204.0,38.826,38.8334,38.7962,38.7962,96204.0
2016-04-18 15:55:00,52.13,52.24,52.13,52.24,131738.0,38.7962,38.8781,38.7962,38.8781,131738.0
2016-04-19 09:30:00,52.27,52.46,51.99,52.11,50490.0,38.9004,39.0418,38.692,38.7814,50490.0
2016-04-19 09:35:00,52.06,52.21,52.06,52.07,12568.0,38.7441,38.8558,38.7441,38.7516,12568.0
2016-04-19 09:40:00,52.13,52.13,52.02,52.02,7192.0,38.7962,38.7962,38.7144,38.7144,7192.0
2016-04-19 09:45:00,52.0,52.07,51.98,52.07,17508.0,38.6995,38.7516,38.6846,38.7516,17508.0
2016-04-19 09:50:00,52.1,52.2,52.09,52.2,24264.0,38.7739,38.8483,38.7665,38.8483,24264.0
2016-04-19 09:55:00,52.19,52.25,52.18,52.21,29180.0,38.8409,38.8855,38.8334,38.8558,29180.0
2016-04-19 10:00:00,52.19,52.31,52.18,52.31,19646.0,38.8409,38.9302,38.8334,38.9302,19646.0
2016-04-19 10:05:00,52.33,52.41,52.32,52.35,12200.0,38.9451,39.0046,38.9376,38.96,12200.0
2016-04-19 10:10:00,52.35,52.43,52.35,52.39,14888.0,38.96,39.0195,38.96,38.9897,14888.0
2016-04-19 10:15:00,52.39,52.43,52.37,52.43,6922.0,38.9897,39.0195,38.9749,39.0195,6922.0
2016-04-19 10:20:00,52.43,52.43,52.37,52.39,11118.0,39.0195,39.0195,38.9749,38.9897,11118.0
2016-04-19 10:25:00,52.41,52.42,52.32,52.35,49130.0,39.0046,39.0121,38.9376,38.96,49130.0
2016-04-19 10:30:00,52.35,52.35,52.26,52.27,27742.0,38.96,38.96,38.893,38.9004,27742.0
2016-04-19 10:35:00,52.27,52.27,52.18,52.18,63720.0,38.9004,38.9004,38.8334,38.8334,63720.0
2016-04-19 10:40:00,52.18,52.18,52.1,52.13,8408.0,38.8334,38.8334,38.7739,38.7962,8408.0
2016-04-19 10:45:00,52.13,52.14,52.1,52.12,6502.0,38.7962,38.8037,38.7739,38.7888,6502.0
2016-04-19 10:50:00,52.11,52.13,52.08,52.13,6086.0,38.7814,38.7962,38.759,38.7962,6086.0
2016-04-19 10:55:00,52.1,52.15,52.09,52.12,8656.0,38.7739,38.8111,38.7665,38.7888,8656.0
2016-04-19 11:00:00,52.1,52.22,52.1,52.22,47822.0,38.7739,38.8632,38.7739,38.8632,47822.0
2016-04-19 11:05:00,52.21,52.25,52.19,52.19,10836.0,38.8558,38.8855,38.8409,38.8409,10836.0
2016-04-19 11:10:00,52.19,52.26,52.19,52.2,11696.0,38.8409,38.893,38.8409,38.8483,11696.0
2016-04-19 11:15:00,52.2,52.23,52.2,52.22,7218.0,38.8483,38.8707,38.8483,38.8632,7218.0
2016-04-19 11:20:00,52.2,52.2,52.12,52.14,15754.0,38.8483,38.8483,38.7888,38.8037,15754.0
2016-04-19 11:25:00,52.13,52.13,52.06,52.06,16464.0,38.7962,38.7962,38.7441,38.7441,16464.0
2016-04-19 11:30:00,52.07,52.14,52.05,52.12,16398.0,38.7516,38.8037,38.7367,38.7888,16398.0
2016-04-19 11:35:00,52.13,52.13,52.08,52.09,43732.0,38.7962,38.7962,38.759,38.7665,43732.0
2016-04-19 11:40:00,52.09,52.17,52.07,52.13,26260.0,38.7665,38.826,38.7516,38.7962,26260.0
2016-04-19 11:45:00,52.14,52.19,52.12,52.17,34340.0,38.8037,38.8409,38.7888,38.826,34340.0
2016-04-19 11:50:00,52.17,52.18,52.1,52.11,23770.0,38.826,38.8334,38.7739,38.7814,23770.0
2016-04-19 11:55:00,52.12,52.15,52.09,52.13,28304.0,38.7888,38.8111,38.7665,38.7962,28304.0
2016-04-19 12:00:00,52.14,52.17,52.1,52.17,34426.0,38.8037,38.826,38.7739,38.826,34426.0
2016-04-19 12:05:00,52.18,52.19,52.13,52.18,11618.0,38.8334,38.8409,38.7962,38.8334,11618.0
2016-04-19 12:10:00,52.18,52.2,52.17,52.19,7136.0,38.8334,38.8483,38.826,38.8409,7136.0
2016-04-19 12:15:00,52.19,52.22,52.17,52.17,5670.0,38.8409,38.8632,38.826,38.826,5670.0
2016-04-19 12:20:00,52.17,52.21,52.16,52.19,8118.0,38.826,38.8558,38.8186,38.8409,8118.0
2016-04-19 12:25:00,52.19,52.2,52.15,52.17,9778.0,38.8409,38.8483,38.8111,38.826,9778.0
2016-04-19 12:30:00,52.17,52.19,52.13,52.14,9276.0,38.826,38.8409,38.7962,38.8037,9276.0
2016-04-19 12:35:00,52.14,52.21,52.13,52.2,29218.0,38.8037,38.8558,38.7962,38.8483,29218.0
2016-04-19 12:40:00,52.21,52.22,52.17,52.18,8040.0,38.8558,38.8632,38.826,38.8334,8040.0
2016-04-19 12:45:00,52.18,52.21,52.18,52.19,6364.0,38.8334,38.8558,38.8334,38.8409,6364.0
2016-04-19 12:50:00,52.19,52.22,52.16,52.19,25468.0,38.8409,38.8632,38.8186,38.8409,25468.0
2016-04-19 12:55:00,52.19,52.19,52.16,52.17,6800.0,38.8409,38.8409,38.8186,38.826,6800.0
2016-04-19 13:00:00,52.18,52.19,52.16,52.16,11606.0,38.8334,38.8409,38.8186,38.8186,11606.0
2016-04-19 13:05:00,52.16,52.16,52.13,52.13,8402.0,38.8186,38.8186,38.7962,38.7962,8402.0
2016-04-19 13:10:00,52.14,52.16,52.13,52.15,20058.0,38.8037,38.8186,38.7962,38.8111,20058.0
2016-04-19 13:15:00,52.15,52.16,52.12,52.12,8000.0,38.8111,38.8186,38.7888,38.7888,8000.0
2016-04-19 13:20:00,52.12,52.13,52.1,52.12,7878.0,38.7888,38.7962,38.7739,38.7888,7878.0
2016-04-19 13:25:00,52.11,52.17,52.1,52.14,36446.0,38.7814,38.826,38.7739,38.8037,36446.0
2016-04-19 13:30:00,52.13,52.15,52.11,52.13,7624.0,38.7962,38.8111,38.7814,38.7962,7624.0
2016-04-19 13:35:00,52.12,52.13,52.09,52.09,6598.0,38.7888,38.7962,38.7665,38.7665,6598.0
2016-04-19 13:40:00,52.08,52.08,52.04,52.04,24052.0,38.759,38.759,38.7293,38.7293,24052.0
2016-04-19 13:45:00,52.04,52.06,52.04,52.06,12040.0,38.7293,38.7441,38.7293,38.7441,12040.0
2016-04-19 13:50:00,52.07,52.09,52.06,52.09,7848.0,38.7516,38.7665,38.7441,38.7665,7848.0
2016-04-19 13:55:00,52.09,52.09,52.07,52.08,7730.0,38.7665,38.7665,38.7516,38.759,7730.0
2016-04-19 14:00:00,52.09,52.1,52.09,52.09,7906.0,38.7665,38.7739,38.7665,38.7665,7906.0
2016-04-19 14:05:00,52.09,52.1,52.07,52.07,9294.0,38.7665,38.7739,38.7516,38.7516,9294.0
2016-04-19 14:10:00,52.08,52.08,52.05,52.07,11602.0,38.759,38.759,38.7367,38.7516,11602.0
2016-04-19 14:15:00,52.07,52.09,52.06,52.06,5200.0,38.7516,38.7665,38.7441,38.7441,5200.0
2016-04-19 14:20:00,52.06,52.07,52.03,52.03,8006.0,38.7441,38.7516,38.7218,38.7218,8006.0
2016-04-19 14:25:00,52.04,52.05,52.0,52.01,10770.0,38.7293,38.7367,38.6995,38.7069,10770.0
2016-04-19 14:30:00,52.01,52.02,51.97,51.97,15778.0,38.7069,38.7144,38.6772,38.6772,15778.0
2016-04-19 14:35:00,51.98,51.98,51.92,51.92,14108.0,38.6846,38.6846,38.64,38.64,14108.0
2016-04-19 14:40:00,51.93,51.96,51.93,51.95,5892.0,38.6474,38.6697,38.6474,38.6623,5892.0
2016-04-19 14:45:00,51.95,51.99,51.95,51.98,18114.0,38.6623,38.692,38.6623,38.6846,18114.0
2016-04-19 14:50:00,51.99,51.99,51.97,51.97,5842.0,38.692,38.692,38.6772,38.6772,5842.0
2016-04-19 14:55:00,51.97,51.98,51.94,51.94,13094.0,38.6772,38.6846,38.6548,38.6548,13094.0
2016-04-19 15:00:00,51.95,51.99,51.95,51.99,13710.0,38.6623,38.692,38.6623,38.692,13710.0
2016-04-19 15:05:00,51.99,52.01,51.99,51.99,8444.0,38.692,38.7069,38.692,38.692,8444.0
2016-04-19 15:10:00,51.99,51.99,51.96,51.99,18298.0,38.692,38.692,38.6697,38.692,18298.0
2016-04-19 15:15:00,52.0,52.01,51.96,51.97,14398.0,38.6995,38.7069,38.6697,38.6772,14398.0
2016-04-19 15:20:00,51.97,51.99,51.96,51.98,19296.0,38.6772,38.692,38.6697,38.6846,19296.0
2016-04-19 15:25:00,51.98,52.01,51.96,51.98,25998.0,38.6846,38.7069,38.6697,38.6846,25998.0
2016-04-19 15:30:00,51.98,52.01,51.98,51.99,27434.0,38.6846,38.7069,38.6846,38.692,27434.0
2016-04-19 15:35:00,51.99,52.02,51.98,52.01,26530.0,38.692,38.7144,38.6846,38.7069,26530.0
2016-04-19 15:40:00,52.01,52.01,51.98,51.99,14856.0,38.7069,38.7069,38.6846,38.692,14856.0
2016-04-19 15:45:00,52.0,52.02,51.99,52.02,32098.0,38.6995,38.7144,38.692,38.7144,32098.0
2016-04-19 15:50:00,52.02,52.06,52.02,52.06,55302.0,38.7144,38.7441,38.7144,38.7441,55302.0
2016-04-19 15:55:00,52.06,52.12,52.05,52.1,188286.0,38.7441,38.7888,38.7367,38.7739,188286.0
2016-04-20 09:30:00,52.23,52.26,51.94,52.0,11900.0,38.8707,38.893,38.6548,38.6995,11900.0
2016-04-20 09:35:00,52.23,52.49,52.08,52.44,43140.0,38.8707,39.0642,38.759,39.0269,43140.0
2016-04-20 09:40:00,52.44,52.73,52.42,52.6,51870.0,39.0269,39.2428,39.0121,39.146,51870.0
2016-04-20 09:45:00,52.55,52.55,52.43,52.44,25116.0,39.1088,39.1088,39.0195,39.0269,25116.0
2016-04-20 09:50:00,52.44,52.44,52.3,52.37,20340.0,39.0269,39.0269,38.9228,38.9749,20340.0
2016-04-20 09:55:00,52.35,52.35,52.28,52.32,55420.0,38.96,38.96,38.9079,38.9376,55420.0
2016-04-20 10:00:00,52.29,52.3,52.17,52.21,19636.0,38.9153,38.9228,38.826,38.8558,19636.0
2016-04-20 10:05:00,52.21,52.21,52.12,52.16,44484.0,38.8558,38.8558,38.7888,38.8186,44484.0
2016-04-20 10:10:00,52.16,52.16,52.06,52.13,30930.0,38.8186,38.8186,38.7441,38.7962,30930.0
2016-04-20 10:15:00,52.13,52.13,52.08,52.09,25016.0,38.7962,38.7962,38.759,38.7665,25016.0
2016-04-20 10:20:00,52.09,52.13,52.02,52.02,84204.0,38.7665,38.7962,38.7144,38.7144,84204.0
2016-04-20 10:25:00,52.02,52.07,51.98,52.02,22538.0,38.7144,38.7516,38.6846,38.7144,22538.0
2016-04-20 10:30:00,52.02,52.05,51.98,52.0,18548.0,38.7144,38.7367,38.6846,38.6995,18548.0
2016-04-20 10:35:00,52.01,52.04,51.97,51.99,41098.0,38.7069,38.7293,38.6772,38.692,41098.0
2016-04-20 10:40:00,51.99,52.02,51.98,52.01,20008.0,38.692,38.7144,38.6846,38.7069,20008.0
2016-04-20 10:45:00,51.99,51.99,51.84,51.87,38576.0,38.692,38.692,38.5804,38.6027,38576.0
2016-04-20 10:50:00,51.87,51.89,51.77,51.77,12800.0,38.6027,38.6176,38.5283,38.5283,12800.0
2016-04-20 10:55:00,51.76,51.91,51.73,51.88,34352.0,38.5209,38.6325,38.4985,38.6102,34352.0
2016-04-20 11:00:00,51.9,51.9,51.85,51.85,3846.0,38.6251,38.6251,38.5879,38.5879,3846.0
2016-04-20 11:05:00,51.85,51.92,51.83,51.91,11176.0,38.5879,38.64,38.573,38.6325,11176.0
2016-04-20 11:10:00,51.9,52.07,51.9,52.06,177378.0,38.6251,38.7516,38.6251,38.7441,177378.0
2016-04-20 11:15:00,52.07,52.16,52.06,52.13,10456.0,38.7516,38.8186,38.7441,38.7962,10456.0
2016-04-20 11:20:00,52.12,52.15,52.05,52.07,14182.0,38.7888,38.8111,38.7367,38.7516,14182.0
2016-04-20 11:25:00,52.1,52.17,52.1,52.16,3600.0,38.7739,38.826,38.7739,38.8186,3600.0
2016-04-20 11:30:00,52.16,52.19,52.15,52.19,7200.0,38.8186,38.8409,38.8111,38.8409,7200.0
2016-04-20 11:35:00,52.17,52.18,52.13,52.13,5900.0,38.826,38.8334,38.7962,38.7962,5900.0
2016-04-20 11:40:00,52.12,52.18,52.11,52.17,17600.0,38.7888,38.8334,38.7814,38.826,17600.0
2016-04-20 11:45:00,52.18,52.19,52.11,52.15,13872.0,38.8334,38.8409,38.7814,38.8111,13872.0
2016-04-20 11:50:00,52.13,52.18,52.13,52.14,10034.0,38.7962,38.8334,38.7962,38.8037,10034.0
2016-04-20 11:55:00,52.13,52.18,52.08,52.08,9200.0,38.7962,38.8334,38.759,38.759,9200.0
2016-04-20 12:00:00,52.08,52.1,52.08,52.1,7800.0,38.759,38.7739,38.759,38.7739,7800.0
2016-04-20 12:05:00,52.11,52.11,52.07,52.1,6858.0,38.7814,38.7814,38.7516,38.7739,6858.0
2016-04-20 12:10:00,52.09,52.1,52.06,52.1,10544.0,38.7665,38.7739,38.7441,38.7739,10544.0
2016-04-20 12:15:00,52.1,52.1,52.07,52.08,3600.0,38.7739,38.7739,38.7516,38.759,3600.0
2016-04-20 12:20:00,52.08,52.08,52.05,52.06,11600.0,38.759,38.759,38.7367,38.7441,11600.0
2016-04-20 12:25:00,52.06,52.07,52.04,52.07,4400.0,38.7441,38.7516,38.7293,38.7516,4400.0
2016-04-20 12:30:00,52.07,52.09,52.04,52.05,13750.0,38.7516,38.7665,38.7293,38.7367,13750.0
2016-04-20 12:35:00,52.06,52.06,52.02,52.02,23784.0,38.7441,38.7441,38.7144,38.7144,23784.0
2016-04-20 12:40:00,52.02,52.06,52.02,52.06,5200.0,38.7144,38.7441,38.7144,38.7441,5200.0
2016-04-20 12:45:00,52.05,52.05,52.04,52.04,5400.0,38.7367,38.7367,38.7293,38.7293,5400.0
2016-04-20 12:50:00,52.04,52.04,51.99,51.99,6400.0,38.7293,38.7293,38.692,38.692,6400.0
2016-04-20 12:55:00,51.99,52.01,51.98,51.99,6966.0,38.692,38.7069,38.6846,38.692,6966.0
2016-04-20 13:00:00,51.98,52.02,51.96,51.99,29600.0,38.6846,38.7144,38.6697,38.692,29600.0
2016-04-20 13:05:00,51.98,52.01,51.97,51.99,19954.0,38.6846,38.7069,38.6772,38.692,19954.0
2016-04-20 13:10:00,51.98,52.02,51.97,51.99,12850.0,38.6846,38.7144,38.6772,38.692,12850.0
2016-04-20 13:15:00,51.99,52.0,51.95,51.95,16318.0,38.692,38.6995,38.6623,38.6623,16318.0
2016-04-20 13:20:00,51.95,51.96,51.93,51.93,18266.0,38.6623,38.6697,38.6474,38.6474,18266.0
2016-04-20 13:25:00,51.94,51.95,51.9,51.92,210476.0,38.6548,38.6623,38.6251,38.64,210476.0
2016-04-20 13:30:00,51.94,51.97,51.94,51.97,6000.0,38.6548,38.6772,38.6548,38.6772,6000.0
2016-04-20 13:35:00,51.98,51.98,51.93,51.93,6336.0,38.6846,38.6846,38.6474,38.6474,6336.0
2016-04-20 13:40:00,51.93,51.93,51.91,51.92,18722.0,38.6474,38.6474,38.6325,38.64,18722.0
2016-04-20 13:45:00,51.92,51.94,51.92,51.93,14866.0,38.64,38.6548,38.64,38.6474,14866.0
2016-04-20 13:50:00,51.93,51.95,51.91,51.94,14020.0,38.6474,38.6623,38.6325,38.6548,14020.0
2016-04-20 13:55:00,51.94,51.96,51.93,51.95,13528.0,38.6548,38.6697,38.6474,38.6623,13528.0
2016-04-20 14:00:00,51.95,51.95,51.88,51.89,15728.0,38.6623,38.6623,38.6102,38.6176,15728.0
2016-04-20 14:05:00,51.89,51.94,51.88,51.92,19602.0,38.6176,38.6548,38.6102,38.64,19602.0
2016-04-20 14:10:00,51.92,51.92,51.9,51.91,10874.0,38.64,38.64,38.6251,38.6325,10874.0
2016-04-20 14:15:00,51.91,51.92,51.9,51.91,18620.0,38.6325,38.64,38.6251,38.6325,18620.0
2016-04-20 14:20:00,51.9,51.92,51.88,51.88,20942.0,38.6251,38.64,38.6102,38.6102,20942.0
2016-04-20 14:25:00,51.88,51.9,51.87,51.89,13518.0,38.6102,38.6251,38.6027,38.6176,13518.0
2016-04-20 14:30:00,51.9,51.94,51.88,51.94,11378.0,38.6251,38.6548,38.6102,38.6548,11378.0
2016-04-20 14:35:00,51.93,51.93,51.89,51.89,10006.0,38.6474,38.6474,38.6176,38.6176,10006.0
2016-04-20 14:40:00,51.88,51.89,51.87,51.89,9200.0,38.6102,38.6176,38.6027,38.6176,9200.0
2016-04-20 14:45:00,51.89,51.91,51.88,51.88,6470.0,38.6176,38.6325,38.6102,38.6102,6470.0
2016-04-20 14:50:00,51.88,51.89,51.79,51.81,9134.0,38.6102,38.6176,38.5432,38.5581,9134.0
2016-04-20 14:55:00,51.8,51.81,51.76,51.76,9864.0,38.5506,38.5581,38.5209,38.5209,9864.0
2016-04-20 15:00:00,51.76,51.76,51.66,51.67,36230.0,38.5209,38.5209,38.4465,38.4539,36230.0
2016-04-20 15:05:00,51.67,51.67,51.61,51.62,9330.0,38.4539,38.4539,38.4092,38.4167,9330.0
2016-04-20 15:10:00,51.62,51.62,51.56,51.56,5458.0,38.4167,38.4167,38.372,38.372,5458.0
2016-04-20 15:15:00,51.55,51.55,51.49,51.49,10242.0,38.3646,38.3646,38.3199,38.3199,10242.0
2016-04-20 15:20:00,51.49,51.49,51.45,51.46,18686.0,38.3199,38.3199,38.2902,38.2976,18686.0
2016-04-20 15:25:00,51.46,51.49,51.45,51.48,56716.0,38.2976,38.3199,38.2902,38.3125,56716.0
2016-04-20 15:30:00,51.48,51.56,51.46,51.47,134636.0,38.3125,38.372,38.2976,38.3051,134636.0
2016-04-20 15:35:00,51.46,51.46,51.36,51.36,42246.0,38.2976,38.2976,38.2232,38.2232,42246.0
2016-04-20 15:40:00,51.37,51.37,51.26,51.27,46744.0,38.2306,38.2306,38.1488,38.1562,46744.0
2016-04-20 15:45:00,51.26,51.27,51.19,51.2,54096.0,38.1488,38.1562,38.0967,38.1041,54096.0
2016-04-20 15:50:00,51.2,51.24,51.2,51.22,47994.0,38.1041,38.1339,38.1041,38.119,47994.0
2016-04-20 15:55:00,51.22,51.27,51.2,51.22,126810.0,38.119,38.1562,38.1041,38.119,126810.0
2016-04-21 09:30:00,51.1,51.22,50.84,50.93,35124.0,38.0297,38.119,37.8362,37.9032,35124.0
2016-04-21 09:35:00,50.9,50.97,50.5,50.55,146170.0,37.8808,37.9329,37.5832,37.6204,146170.0
2016-04-21 09:40:00,50.56,50.63,50.45,50.5,96914.0,37.6278,37.6799,37.5459,37.5832,96914.0
2016-04-21 09:45:00,50.5,50.56,50.5,50.56,16522.0,37.5832,37.6278,37.5832,37.6278,16522.0
2016-04-21 09:50:00,50.52,50.91,50.52,50.9,37022.0,37.598,37.8883,37.598,37.8808,37022.0
2016-04-21 09:55:00,50.9,50.91,50.82,50.84,27168.0,37.8808,37.8883,37.8213,37.8362,27168.0
2016-04-21 10:00:00,50.85,50.98,50.85,50.97,35950.0,37.8436,37.9404,37.8436,37.9329,35950.0
2016-04-21 10:05:00,50.98,51.23,50.98,51.2,19278.0,37.9404,38.1264,37.9404,38.1041,19278.0
2016-04-21 10:10:00,51.2,51.23,51.17,51.22,12100.0,38.1041,38.1264,38.0818,38.119,12100.0
2016-04-21 10:15:00,51.19,51.23,51.12,51.2,61564.0,38.0967,38.1264,38.0446,38.1041,61564.0
2016-04-21 10:20:00,51.2,51.22,51.16,51.16,33470.0,38.1041,38.119,38.0743,38.0743,33470.0
2016-04-21 10:25:00,51.16,51.16,50.88,50.88,8400.0,38.0743,38.0743,37.866,37.866,8400.0
2016-04-21 10:30:00,50.88,50.9,50.74,50.88,27198.0,37.866,37.8808,37.7618,37.866,27198.0
2016-04-21 10:35:00,50.88,50.88,50.73,50.81,13840.0,37.866,37.866,37.7543,37.8139,13840.0
2016-04-21 10:40:00,50.83,50.91,50.82,50.85,7740.0,37.8288,37.8883,37.8213,37.8436,7740.0
2016-04-21 10:45:00,50.87,50.88,50.63,50.63,11682.0,37.8585,37.866,37.6799,37.6799,11682.0
2016-04-21 10:50:00,50.62,50.66,50.57,50.66,15692.0,37.6725,37.7022,37.6353,37.7022,15692.0
2016-04-21 10:55:00,50.69,50.77,50.63,50.63,13942.0,37.7246,37.7841,37.6799,37.6799,13942.0
2016-04-21 11:00:00,50.62,50.73,50.62,50.73,15000.0,37.6725,37.7543,37.6725,37.7543,15000.0
2016-04-21 11:05:00,50.71,50.72,50.59,50.6,18526.0,37.7394,37.7469,37.6501,37.6576,18526.0
2016-04-21 11:10:00,50.62,50.65,50.56,50.59,7600.0,37.6725,37.6948,37.6278,37.6501,7600.0
2016-04-21 11:15:00,50.59,50.69,50.59,50.6,6460.0,37.6501,37.7246,37.6501,37.6576,6460.0
2016-04-21 11:20:00,50.63,50.76,50.6,50.73,23660.0,37.6799,37.7767,37.6576,37.7543,23660.0
2016-04-21 11:25:00,50.74,50.82,50.69,50.7,9198.0,37.7618,37.8213,37.7246,37.732,9198.0
2016-04-21 11:30:00,50.68,50.68,50.63,50.63,11662.0,37.7171,37.7171,37.6799,37.6799,11662.0
2016-04-21 11:35:00,50.63,50.63,50.6,50.62,14162.0,37.6799,37.6799,37.6576,37.6725,14162.0
2016-04-21 11:40:00,50.6,50.61,50.47,50.48,31300.0,37.6576,37.665,37.5608,37.5683,31300.0
2016-04-21 11:45:00,50.5,50.52,50.44,50.52,33226.0,37.5832,37.598,37.5385,37.598,33226.0
2016-04-21 11:50:00,50.51,50.59,50.49,50.54,13692.0,37.5906,37.6501,37.5757,37.6129,13692.0
2016-04-21 11:55:00,50.5,50.52,50.46,50.49,8676.0,37.5832,37.598,37.5534,37.5757,8676.0
2016-04-21 12:00:00,50.51,50.64,50.5,50.63,48436.0,37.5906,37.6873,37.5832,37.6799,48436.0
2016-04-21 12:05:00,50.62,50.65,50.57,50.62,15594.0,37.6725,37.6948,37.6353,37.6725,15594.0
2016-04-21 12:10:00,50.63,50.65,50.57,50.6,30556.0,37.6799,37.6948,37.6353,37.6576,30556.0
2016-04-21 12:15:00,50.59,50.64,50.57,50.63,10424.0,37.6501,37.6873,37.6353,37.6799,10424.0
2016-04-21 12:20:00,50.65,50.65,50.59,50.6,4820.0,37.6948,37.6948,37.6501,37.6576,4820.0
2016-04-21 12:25:00,50.6,50.67,50.56,50.67,8020.0,37.6576,37.7097,37.6278,37.7097,8020.0
2016-04-21 12:30:00,50.65,50.66,50.59,50.63,9700.0,37.6948,37.7022,37.6501,37.6799,9700.0
2016-04-21 12:35:00,50.63,50.63,50.59,50.61,9260.0,37.6799,37.6799,37.6501,37.665,9260.0
2016-04-21 12:40:00,50.62,50.71,50.62,50.7,11798.0,37.6725,37.7394,37.6725,37.732,11798.0
2016-04-21 12:45:00,50.7,50.71,50.63,50.65,6220.0,37.732,37.7394,37.6799,37.6948,6220.0
2016-04-21 12:50:00,50.6,50.63,50.57,50.6,9484.0,37.6576,37.6799,37.6353,37.6576,9484.0
2016-04-21 12:55:00,50.6,50.62,50.56,50.59,11692.0,37.6576,37.6725,37.6278,37.6501,11692.0
2016-04-21 13:00:00,50.63,50.71,50.6,50.6,17422.0,37.6799,37.7394,37.6576,37.6576,17422.0
2016-04-21 13:05:00,50.58,50.58,50.51,50.52,8430.0,37.6427,37.6427,37.5906,37.598,8430.0
2016-04-21 13:10:00,50.52,50.57,50.52,50.54,7410.0,37.598,37.6353,37.598,37.6129,7410.0
2016-04-21 13:15:00,50.54,50.55,50.47,50.49,13336.0,37.6129,37.6204,37.5608,37.5757,13336.0
2016-04-21 13:20:00,50.5,50.55,50.5,50.51,10700.0,37.5832,37.6204,37.5832,37.5906,10700.0
2016-04-21 13:25:00,50.52,50.53,50.49,50.49,4276.0,37.598,37.6055,37.5757,37.5757,4276.0
2016-04-21 13:30:00,50.49,50.5,50.43,50.43,8144.0,37.5757,37.5832,37.5311,37.5311,8144.0
2016-04-21 13:35:00,50.42,50.44,50.4,50.42,7000.0,37.5236,37.5385,37.5087,37.5236,7000.0
2016-04-21 13:40:00,50.42,50.54,50.42,50.54,7266.0,37.5236,37.6129,37.5236,37.6129,7266.0
2016-04-21 13:45:00,50.51,50.51,50.38,50.38,4202.0,37.5906,37.5906,37.4939,37.4939,4202.0
2016-04-21 13:50:00,50.39,50.39,50.32,50.32,5236.0,37.5013,37.5013,37.4492,37.4492,5236.0
2016-04-21 13:55:00,50.33,50.38,50.3,50.38,18520.0,37.4566,37.4939,37.4343,37.4939,18520.0
2016-04-21 14:00:00,50.38,50.4,50.35,50.38,11754.0,37.4939,37.5087,37.4715,37.4939,11754.0
2016-04-21 14:05:00,50.38,50.48,50.37,50.48,16542.0,37.4939,37.5683,37.4864,37.5683,16542.0
2016-04-21 14:10:00,50.49,50.52,50.47,50.52,8492.0,37.5757,37.598,37.5608,37.598,8492.0
2016-04-21 14:15:00,50.54,50.57,50.49,50.49,5632.0,37.6129,37.6353,37.5757,37.5757,5632.0
2016-04-21 14:20:00,50.49,50.57,50.49,50.56,9624.0,37.5757,37.6353,37.5757,37.6278,9624.0
2016-04-21 14:25:00,50.55,50.59,50.52,50.54,11892.0,37.6204,37.6501,37.598,37.6129,11892.0
2016-04-21 14:30:00,50.55,50.56,50.45,50.45,7744.0,37.6204,37.6278,37.5459,37.5459,7744.0
2016-04-21 14:35:00,50.45,50.51,50.45,50.46,10282.0,37.5459,37.5906,37.5459,37.5534,10282.0
2016-04-21 14:40:00,50.47,50.48,50.35,50.37,9250.0,37.5608,37.5683,37.4715,37.4864,9250.0
2016-04-21 14:45:00,50.38,50.4,50.32,50.33,54546.0,37.4939,37.5087,37.4492,37.4566,54546.0
2016-04-21 14:50:00,50.33,50.37,50.33,50.35,53284.0,37.4566,37.4864,37.4566,37.4715,53284.0
2016-04-21 14:55:00,50.34,50.42,50.34,50.4,11810.0,37.4641,37.5236,37.4641,37.5087,11810.0
2016-04-21 15:00:00,50.41,50.52,50.41,50.5,11460.0,37.5162,37.598,37.5162,37.5832,11460.0
2016-04-21 15:05:00,50.5,50.52,50.45,50.45,9572.0,37.5832,37.598,37.5459,37.5459,9572.0
2016-04-21 15:10:00,50.45,50.48,50.41,50.46,16642.0,37.5459,37.5683,37.5162,37.5534,16642.0
2016-04-21 15:15:00,50.46,50.46,50.41,50.41,16358.0,37.5534,37.5534,37.5162,37.5162,16358.0
2016-04-21 15:20:00,50.41,50.43,50.34,50.34,42216.0,37.5162,37.5311,37.4641,37.4641,42216.0
2016-04-21 15:25:00,50.34,50.38,50.32,50.32,13220.0,37.4641,37.4939,37.4492,37.4492,13220.0
2016-04-21 15:30:00,50.33,50.38,50.32,50.34,31002.0,37.4566,37.4939,37.4492,37.4641,31002.0
2016-04-21 15:35:00,50.34,50.36,50.29,50.29,30232.0,37.4641,37.479,37.4269,37.4269,30232.0
2016-04-21 15:40:00,50.29,50.33,50.27,50.31,34684.0,37.4269,37.4566,37.412,37.4418,34684.0
2016-04-21 15:45:00,50.31,50.34,50.27,50.32,55100.0,37.4418,37.4641,37.412,37.4492,55100.0
2016-04-21 15:50:00,50.32,50.32,50.26,50.27,60698.0,37.4492,37.4492,37.4045,37.412,60698.0
2016-04-21 15:55:00,50.27,50.27,50.24,50.24,166644.0,37.412,37.412,37.3897,37.3897,166644.0
2016-04-22 09:30:00,50.4,50.5,50.24,50.5,22094.0,37.5087,37.5832,37.3897,37.5832,22094.0
2016-04-22 09:35:00,50.52,50.67,50.45,50.67,8370.0,37.598,37.7097,37.5459,37.7097,8370.0
2016-04-22 09:40:00,50.69,50.69,50.54,50.6,6102.0,37.7246,37.7246,37.6129,37.6576,6102.0
2016-04-22 09:45:00,50.54,50.64,50.54,50.63,27518.0,37.6129,37.6873,37.6129,37.6799,27518.0
2016-04-22 09:50:00,50.64,50.69,50.58,50.69,10166.0,37.6873,37.7246,37.6427,37.7246,10166.0
2016-04-22 09:55:00,50.68,50.69,50.61,50.63,15742.0,37.7171,37.7246,37.665,37.6799,15742.0
2016-04-22 10:00:00,50.66,50.69,50.56,50.58,7908.0,37.7022,37.7246,37.6278,37.6427,7908.0
2016-04-22 10:05:00,50.58,50.6,50.55,50.58,14346.0,37.6427,37.6576,37.6204,37.6427,14346.0
2016-04-22 10:10:00,50.58,50.63,50.54,50.6,22160.0,37.6427,37.6799,37.6129,37.6576,22160.0
2016-04-22 10:15:00,50.6,50.67,50.58,50.6,14008.0,37.6576,37.7097,37.6427,37.6576,14008.0
2016-04-22 10:20:00,50.6,50.64,50.57,50.58,15182.0,37.6576,37.6873,37.6353,37.6427,15182.0
2016-04-22 10:25:00,50.59,50.62,50.58,50.6,11516.0,37.6501,37.6725,37.6427,37.6576,11516.0
2016-04-22 10:30:00,50.6,50.61,50.47,50.47,14244.0,37.6576,37.665,37.5608,37.5608,14244.0
2016-04-22 10:35:00,50.47,50.55,50.44,50.45,13468.0,37.5608,37.6204,37.5385,37.5459,13468.0
2016-04-22 10:40:00,50.45,50.45,50.36,50.41,6574.0,37.5459,37.5459,37.479,37.5162,6574.0
2016-04-22 10:45:00,50.38,50.47,50.38,50.44,9444.0,37.4939,37.5608,37.4939,37.5385,9444.0
2016-04-22 10:50:00,50.42,50.46,50.4,50.4,9008.0,37.5236,37.5534,37.5087,37.5087,9008.0
2016-04-22 10:55:00,50.38,50.43,50.38,50.41,14854.0,37.4939,37.5311,37.4939,37.5162,14854.0
2016-04-22 11:00:00,50.41,50.42,50.35,50.37,7400.0,37.5162,37.5236,37.4715,37.4864,7400.0
2016-04-22 11:05:00,50.35,50.36,50.3,50.31,17544.0,37.4715,37.479,37.4343,37.4418,17544.0
2016-04-22 11:10:00,50.3,50.34,50.26,50.29,27290.0,37.4343,37.4641,37.4045,37.4269,27290.0
2016-04-22 11:15:00,50.29,50.34,50.29,50.33,22862.0,37.4269,37.4641,37.4269,37.4566,22862.0
2016-04-22 11:20:00,50.32,50.32,50.24,50.29,21132.0,37.4492,37.4492,37.3897,37.4269,21132.0
2016-04-22 11:25:00,50.27,50.33,50.27,50.33,13572.0,37.412,37.4566,37.412,37.4566,13572.0
2016-04-22 11:30:00,50.33,50.4,50.33,50.37,34408.0,37.4566,37.5087,37.4566,37.4864,34408.0
2016-04-22 11:35:00,50.38,50.39,50.31,50.31,22520.0,37.4939,37.5013,37.4418,37.4418,22520.0
2016-04-22 11:40:00,50.31,50.32,50.23,50.24,16430.0,37.4418,37.4492,37.3822,37.3897,16430.0
2016-04-22 11:45:00,50.25,50.26,50.23,50.26,38624.0,37.3971,37.4045,37.3822,37.4045,38624.0
2016-04-22 11:50:00,50.27,50.33,50.26,50.33,11324.0,37.412,37.4566,37.4045,37.4566,11324.0
2016-04-22 11:55:00,50.32,50.34,50.3,50.34,64306.0,37.4492,37.4641,37.4343,37.4641,64306.0
2016-04-22 12:00:00,50.32,50.41,50.31,50.38,13692.0,37.4492,37.5162,37.4418,37.4939,13692.0
2016-04-22 12:05:00,50.39,50.41,50.37,50.37,5804.0,37.5013,37.5162,37.4864,37.4864,5804.0
2016-04-22 12:10:00,50.38,50.39,50.35,50.35,7202.0,37.4939,37.5013,37.4715,37.4715,7202.0
2016-04-22 12:15:00,50.35,50.36,50.33,50.34,5012.0,37.4715,37.479,37.4566,37.4641,5012.0
2016-04-22 12:20:00,50.34,50.34,50.31,50.31,6200.0,37.4641,37.4641,37.4418,37.4418,6200.0
2016-04-22 12:25:00,50.31,50.32,50.27,50.29,5060.0,37.4418,37.4492,37.412,37.4269,5060.0
2016-04-22 12:30:00,50.29,50.29,50.25,50.27,6308.0,37.4269,37.4269,37.3971,37.412,6308.0
2016-04-22 12:35:00,50.26,50.27,50.25,50.26,4600.0,37.4045,37.412,37.3971,37.4045,4600.0
2016-04-22 12:40:00,50.27,50.31,50.26,50.3,9204.0,37.412,37.4418,37.4045,37.4343,9204.0
2016-04-22 12:45:00,50.29,50.32,50.28,50.29,6730.0,37.4269,37.4492,37.4194,37.4269,6730.0
2016-04-22 12:50:00,50.28,50.28,50.23,50.24,5958.0,37.4194,37.4194,37.3822,37.3897,5958.0
2016-04-22 12:55:00,50.23,50.25,50.21,50.23,13536.0,37.3822,37.3971,37.3673,37.3822,13536.0
2016-04-22 13:00:00,50.21,50.24,50.2,50.23,9504.0,37.3673,37.3897,37.3599,37.3822,9504.0
2016-04-22 13:05:00,50.24,50.3,50.23,50.29,5404.0,37.3897,37.4343,37.3822,37.4269,5404.0
2016-04-22 13:10:00,50.29,50.29,50.26,50.26,8410.0,37.4269,37.4269,37.4045,37.4045,8410.0
2016-04-22 13:15:00,50.26,50.27,50.24,50.24,8458.0,37.4045,37.412,37.3897,37.3897,8458.0
2016-04-22 13:20:00,50.24,50.24,50.21,50.24,5400.0,37.3897,37.3897,37.3673,37.3897,5400.0
2016-04-22 13:25:00,50.24,50.26,50.22,50.23,5800.0,37.3897,37.4045,37.3748,37.3822,5800.0
2016-04-22 13:30:00,50.22,50.24,50.22,50.24,8010.0,37.3748,37.3897,37.3748,37.3897,8010.0
2016-04-22 13:35:00,50.24,50.24,50.22,50.24,10332.0,37.3897,37.3897,37.3748,37.3897,10332.0
2016-04-22 13:40:00,50.25,50.4,50.24,50.37,45060.0,37.3971,37.5087,37.3897,37.4864,45060.0
2016-04-22 13:45:00,50.38,50.44,50.36,50.42,8402.0,37.4939,37.5385,37.479,37.5236,8402.0
2016-04-22 13:50:00,50.44,50.48,50.43,50.48,23206.0,37.5385,37.5683,37.5311,37.5683,23206.0
2016-04-22 13:55:00,50.47,50.49,50.43,50.43,12364.0,37.5608,37.5757,37.5311,37.5311,12364.0
2016-04-22 14:00:00,50.43,50.52,50.43,50.52,12020.0,37.5311,37.598,37.5311,37.598,12020.0
2016-04-22 14:05:00,50.54,50.54,50.49,50.52,5984.0,37.6129,37.6129,37.5757,37.598,5984.0
2016-04-22 14:10:00,50.51,50.56,50.51,50.52,14054.0,37.5906,37.6278,37.5906,37.598,14054.0
2016-04-22 14:15:00,50.53,50.56,50.52,50.56,7284.0,37.6055,37.6278,37.598,37.6278,7284.0
2016-04-22 14:20:00,50.55,50.6,50.55,50.6,13692.0,37.6204,37.6576,37.6204,37.6576,13692.0
2016-04-22 14:25:00,50.6,50.65,50.6,50.63,11794.0,37.6576,37.6948,37.6576,37.6799,11794.0
2016-04-22 14:30:00,50.63,50.63,50.58,50.59,18236.0,37.6799,37.6799,37.6427,37.6501,18236.0
2016-04-22 14:35:00,50.57,50.65,50.57,50.65,6474.0,37.6353,37.6948,37.6353,37.6948,6474.0
2016-04-22 14:40:00,50.63,50.66,50.61,50.66,17118.0,37.6799,37.7022,37.665,37.7022,17118.0
2016-04-22 14:45:00,50.63,50.66,50.62,50.66,7010.0,37.6799,37.7022,37.6725,37.7022,7010.0
2016-04-22 14:50:00,50.65,50.66,50.6,50.63,11956.0,37.6948,37.7022,37.6576,37.6799,11956.0
2016-04-22 14:55:00,50.63,50.63,50.57,50.6,6664.0,37.6799,37.6799,37.6353,37.6576,6664.0
2016-04-22 15:00:00,50.6,50.63,50.59,50.59,7582.0,37.6576,37.6799,37.6501,37.6501,7582.0
2016-04-22 15:05:00,50.6,50.6,50.56,50.59,18454.0,37.6576,37.6576,37.6278,37.6501,18454.0
2016-04-22 15:10:00,50.59,50.64,50.59,50.62,12340.0,37.6501,37.6873,37.6501,37.6725,12340.0
2016-04-22 15:15:00,50.6,50.62,50.58,50.6,11128.0,37.6576,37.6725,37.6427,37.6576,11128.0
2016-04-22 15:20:00,50.6,50.62,50.58,50.61,14062.0,37.6576,37.6725,37.6427,37.665,14062.0
2016-04-22 15:25:00,50.6,50.67,50.58,50.6,42738.0,37.6576,37.7097,37.6427,37.6576,42738.0
2016-04-22 15:30:00,50.61,50.63,50.58,50.6,17712.0,37.665,37.6799,37.6427,37.6576,17712.0
2016-04-22 15:35:00,50.59,50.6,50.56,50.56,28022.0,37.6501,37.6576,37.6278,37.6278,28022.0
2016-04-22 15:40:00,50.55,50.57,50.52,50.55,33750.0,37.6204,37.6353,37.598,37.6204,33750.0
2016-04-22 15:45:00,50.54,50.6,50.54,50.59,51084.0,37.6129,37.6576,37.6129,37.6501,51084.0
2016-04-22 15:50:00,50.59,50.61,50.58,50.59,41268.0,37.6501,37.665,37.6427,37.6501,41268.0
2016-04-22 15:55:00,50.59,50.61,50.55,50.59,97560.0,37.6501,37.665,37.6204,37.6501,97560.0
2016-04-25 09:30:00,50.57,50.7,50.48,50.57,19700.0,37.6353,37.732,37.5683,37.6353,19700.0
2016-04-25 09:35:00,50.54,50.54,50.34,50.34,7800.0,37.6129,37.6129,37.4641,37.4641,7800.0
2016-04-25 09:40:00,50.38,50.42,50.24,50.32,51760.0,37.4939,37.5236,37.3897,37.4492,51760.0
2016-04-25 09:45:00,50.35,50.44,50.33,50.41,28950.0,37.4715,37.5385,37.4566,37.5162,28950.0
2016-04-25 09:50:00,50.43,50.43,50.3,50.3,13638.0,37.5311,37.5311,37.4343,37.4343,13638.0
2016-04-25 09:55:00,50.32,50.32,50.22,50.22,3064.0,37.4492,37.4492,37.3748,37.3748,3064.0
2016-04-25 10:00:00,50.25,50.34,50.24,50.31,21332.0,37.3971,37.4641,37.3897,37.4418,21332.0
2016-04-25 10:05:00,50.29,50.4,50.27,50.35,15552.0,37.4269,37.5087,37.412,37.4715,15552.0
2016-04-25 10:10:00,50.32,50.33,50.27,50.3,9046.0,37.4492,37.4566,37.412,37.4343,9046.0
2016-04-25 10:15:00,50.29,50.31,50.27,50.31,9326.0,37.4269,37.4418,37.412,37.4418,9326.0
2016-04-25 10:20:00,50.3,50.3,50.26,50.27,7296.0,37.4343,37.4343,37.4045,37.412,7296.0
2016-04-25 10:25:00,50.28,50.32,50.23,50.23,9074.0,37.4194,37.4492,37.3822,37.3822,9074.0
2016-04-25 10:30:00,50.24,50.26,50.22,50.24,9838.0,37.3897,37.4045,37.3748,37.3897,9838.0
2016-04-25 10:35:00,50.23,50.28,50.23,50.27,11600.0,37.3822,37.4194,37.3822,37.412,11600.0
2016-04-25 10:40:00,50.27,50.42,50.25,50.38,76236.0,37.412,37.5236,37.3971,37.4939,76236.0
2016-04-25 10:45:00,50.4,50.47,50.35,50.47,29010.0,37.5087,37.5608,37.4715,37.5608,29010.0
2016-04-25 10:50:00,50.46,50.52,50.46,50.52,16406.0,37.5534,37.598,37.5534,37.598,16406.0
2016-04-25 10:55:00,50.52,50.57,50.5,50.55,27840.0,37.598,37.6353,37.5832,37.6204,27840.0
2016-04-25 11:00:00,50.55,50.63,50.52,50.61,28534.0,37.6204,37.6799,37.598,37.665,28534.0
2016-04-25 11:05:00,50.59,50.59,50.5,50.51,26484.0,37.6501,37.6501,37.5832,37.5906,26484.0
2016-04-25 11:10:00,50.51,50.52,50.47,50.51,9284.0,37.5906,37.598,37.5608,37.5906,9284.0
2016-04-25 11:15:00,50.49,50.52,50.49,50.49,3000.0,37.5757,37.598,37.5757,37.5757,3000.0
2016-04-25 11:20:00,50.45,50.47,50.41,50.47,17154.0,37.5459,37.5608,37.5162,37.5608,17154.0
2016-04-25 11:25:00,50.46,50.48,50.46,50.48,8390.0,37.5534,37.5683,37.5534,37.5683,8390.0
2016-04-25 11:30:00,50.48,50.48,50.44,50.48,5380.0,37.5683,37.5683,37.5385,37.5683,5380.0
2016-04-25 11:35:00,50.49,50.49,50.43,50.44,4122.0,37.5757,37.5757,37.5311,37.5385,4122.0
2016-04-25 11:40:00,50.41,50.42,50.38,50.4,5800.0,37.5162,37.5236,37.4939,37.5087,5800.0
2016-04-25 11:45:00,50.41,50.45,50.38,50.45,10000.0,37.5162,37.5459,37.4939,37.5459,10000.0
2016-04-25 11:50:00,50.45,50.45,50.41,50.41,7792.0,37.5459,37.5459,37.5162,37.5162,7792.0
2016-04-25 11:55:00,50.41,50.42,50.41,50.41,3036.0,37.5162,37.5236,37.5162,37.5162,3036.0
2016-04-25 12:00:00,50.42,50.43,50.4,50.41,15734.0,37.5236,37.5311,37.5087,37.5162,15734.0
2016-04-25 12:05:00,50.43,50.44,50.43,50.44,4600.0,37.5311,37.5385,37.5311,37.5385,4600.0
2016-04-25 12:10:00,50.43,50.43,50.41,50.42,4834.0,37.5311,37.5311,37.5162,37.5236,4834.0
2016-04-25 12:15:00,50.43,50.49,50.42,50.48,2608.0,37.5311,37.5757,37.5236,37.5683,2608.0
2016-04-25 12:20:00,50.47,50.47,50.45,50.45,6792.0,37.5608,37.5608,37.5459,37.5459,6792.0
2016-04-25 12:25:00,50.45,50.46,50.45,50.45,4162.0,37.5459,37.5534,37.5459,37.5459,4162.0
2016-04-25 12:30:00,50.46,50.48,50.46,50.46,4400.0,37.5534,37.5683,37.5534,37.5534,4400.0
2016-04-25 12:35:00,50.45,50.47,50.42,50.46,4528.0,37.5459,37.5608,37.5236,37.5534,4528.0
2016-04-25 12:40:00,50.46,50.46,50.43,50.46,9400.0,37.5534,37.5534,37.5311,37.5534,9400.0
2016-04-25 12:45:00,50.46,50.48,50.46,50.48,5002.0,37.5534,37.5683,37.5534,37.5683,5002.0
2016-04-25 12:50:00,50.48,50.6,50.48,50.59,13618.0,37.5683,37.6576,37.5683,37.6501,13618.0
2016-04-25 12:55:00,50.57,50.58,50.55,50.56,4200.0,37.6353,37.6427,37.6204,37.6278,4200.0
2016-04-25 13:00:00,50.58,50.59,50.57,50.59,4326.0,37.6427,37.6501,37.6353,37.6501,4326.0
2016-04-25 13:05:00,50.6,50.62,50.58,50.6,5800.0,37.6576,37.6725,37.6427,37.6576,5800.0
2016-04-25 13:10:00,50.59,50.62,50.59,50.6,6230.0,37.6501,37.6725,37.6501,37.6576,6230.0
2016-04-25 13:15:00,50.59,50.63,50.59,50.63,2446.0,37.6501,37.6799,37.6501,37.6799,2446.0
2016-04-25 13:20:00,50.63,50.65,50.63,50.65,1638.0,37.6799,37.6948,37.6799,37.6948,1638.0
2016-04-25 13:25:00,50.65,50.68,50.62,50.62,8134.0,37.6948,37.7171,37.6725,37.6725,8134.0
2016-04-25 13:30:00,50.62,50.63,50.62,50.62,6400.0,37.6725,37.6799,37.6725,37.6725,6400.0
2016-04-25 13:35:00,50.62,50.63,50.6,50.62,5712.0,37.6725,37.6799,37.6576,37.6725,5712.0
2016-04-25 13:40:00,50.62,50.62,50.59,50.6,3490.0,37.6725,37.6725,37.6501,37.6576,3490.0
2016-04-25 13:45:00,50.6,50.6,50.57,50.57,7634.0,37.6576,37.6576,37.6353,37.6353,7634.0
2016-04-25 13:50:00,50.56,50.57,50.52,50.53,7450.0,37.6278,37.6353,37.598,37.6055,7450.0
2016-04-25 13:55:00,50.53,50.54,50.51,50.52,18024.0,37.6055,37.6129,37.5906,37.598,18024.0
2016-04-25 14:00:00,50.52,50.56,50.52,50.55,4584.0,37.598,37.6278,37.598,37.6204,4584.0
2016-04-25 14:05:00,50.54,50.54,50.48,50.49,9796.0,37.6129,37.6129,37.5683,37.5757,9796.0
2016-04-25 14:10:00,50.49,50.51,50.49,50.49,9248.0,37.5757,37.5906,37.5757,37.5757,9248.0
2016-04-25 14:15:00,50.5,50.52,50.49,50.52,6794.0,37.5832,37.598,37.5757,37.598,6794.0
2016-04-25 14:20:00,50.51,50.52,50.49,50.51,10794.0,37.5906,37.598,37.5757,37.5906,10794.0
2016-04-25 14:25:00,50.52,50.59,50.52,50.57,75350.0,37.598,37.6501,37.598,37.6353,75350.0
2016-04-25 14:30:00,50.56,50.57,50.54,50.56,13472.0,37.6278,37.6353,37.6129,37.6278,13472.0
2016-04-25 14:35:00,50.57,50.59,50.55,50.58,14222.0,37.6353,37.6501,37.6204,37.6427,14222.0
2016-04-25 14:40:00,50.58,50.58,50.55,50.58,6950.0,37.6427,37.6427,37.6204,37.6427,6950.0
2016-04-25 14:45:00,50.58,50.59,50.55,50.55,34134.0,37.6427,37.6501,37.6204,37.6204,34134.0
2016-04-25 14:50:00,50.55,50.57,50.54,50.56,20558.0,37.6204,37.6353,37.6129,37.6278,20558.0
2016-04-25 14:55:00,50.57,50.6,50.56,50.58,52942.0,37.6353,37.6576,37.6278,37.6427,52942.0
2016-04-25 15:00:00,50.59,50.6,50.59,50.59,7078.0,37.6501,37.6576,37.6501,37.6501,7078.0
2016-04-25 15:05:00,50.59,50.6,50.56,50.57,15182.0,37.6501,37.6576,37.6278,37.6353,15182.0
2016-04-25 15:10:00,50.57,50.59,50.57,50.57,9812.0,37.6353,37.6501,37.6353,37.6353,9812.0
2016-04-25 15:15:00,50.57,50.59,50.57,50.59,20800.0,37.6353,37.6501,37.6353,37.6501,20800.0
2016-04-25 15:20:00,50.6,50.6,50.59,50.59,10438.0,37.6576,37.6576,37.6501,37.6501,10438.0
2016-04-25 15:25:00,50.59,50.62,50.59,50.6,10802.0,37.6501,37.6725,37.6501,37.6576,10802.0
2016-04-25 15:30:00,50.6,50.62,50.58,50.59,19786.0,37.6576,37.6725,37.6427,37.6501,19786.0
2016-04-25 15:35:00,50.59,50.63,50.59,50.62,19456.0,37.6501,37.6799,37.6501,37.6725,19456.0
2016-04-25 15:40:00,50.62,50.68,50.62,50.66,29418.0,37.6725,37.7171,37.6725,37.7022,29418.0
2016-04-25 15:45:00,50.65,50.65,50.6,50.6,37332.0,37.6948,37.6948,37.6576,37.6576,37332.0
2016-04-25 15:50:00,50.61,50.61,50.58,50.59,107308.0,37.665,37.665,37.6427,37.6501,107308.0
2016-04-25 15:55:00,50.6,50.66,50.59,50.66,148838.0,37.6576,37.7022,37.6501,37.7022,148838.0
2016-04-26 09:30:00,50.83,50.89,50.76,50.85,13464.0,37.8288,37.8734,37.7767,37.8436,13464.0
2016-04-26 09:35:00,50.81,50.87,50.66,50.82,10600.0,37.8139,37.8585,37.7022,37.8213,10600.0
2016-04-26 09:40:00,50.86,50.98,50.84,50.98,6100.0,37.8511,37.9404,37.8362,37.9404,6100.0
2016-04-26 09:45:00,51.01,51.04,50.88,51.03,8136.0,37.9627,37.985,37.866,37.9776,8136.0
2016-04-26 09:50:00,50.95,51.02,50.94,51.01,8718.0,37.9181,37.9702,37.9106,37.9627,8718.0
2016-04-26 09:55:00,50.98,50.99,50.92,50.92,11330.0,37.9404,37.9478,37.8957,37.8957,11330.0
2016-04-26 10:00:00,50.87,50.95,50.87,50.94,18824.0,37.8585,37.9181,37.8585,37.9106,18824.0
2016-04-26 10:05:00,50.91,50.94,50.84,50.92,29882.0,37.8883,37.9106,37.8362,37.8957,29882.0
2016-04-26 10:10:00,50.9,50.9,50.86,50.9,22420.0,37.8808,37.8808,37.8511,37.8808,22420.0
2016-04-26 10:15:00,50.89,50.92,50.87,50.91,22288.0,37.8734,37.8957,37.8585,37.8883,22288.0
2016-04-26 10:20:00,50.91,50.91,50.85,50.88,24804.0,37.8883,37.8883,37.8436,37.866,24804.0
2016-04-26 10:25:00,50.88,50.93,50.87,50.91,21584.0,37.866,37.9032,37.8585,37.8883,21584.0
2016-04-26 10:30:00,50.91,50.91,50.84,50.85,19584.0,37.8883,37.8883,37.8362,37.8436,19584.0
2016-04-26 10:35:00,50.84,50.9,50.84,50.88,15470.0,37.8362,37.8808,37.8362,37.866,15470.0
2016-04-26 10:40:00,50.87,50.92,50.85,50.92,10098.0,37.8585,37.8957,37.8436,37.8957,10098.0
2016-04-26 10:45:00,50.9,50.91,50.85,50.9,8300.0,37.8808,37.8883,37.8436,37.8808,8300.0
2016-04-26 10:50:00,50.9,51.01,50.89,50.99,12202.0,37.8808,37.9627,37.8734,37.9478,12202.0
2016-04-26 10:55:00,50.97,50.99,50.91,50.91,8444.0,37.9329,37.9478,37.8883,37.8883,8444.0
2016-04-26 11:00:00,50.87,50.87,50.78,50.81,11014.0,37.8585,37.8585,37.7915,37.8139,11014.0
2016-04-26 11:05:00,50.8,50.82,50.78,50.8,11400.0,37.8064,37.8213,37.7915,37.8064,11400.0
2016-04-26 11:10:00,50.81,50.83,50.76,50.76,12666.0,37.8139,37.8288,37.7767,37.7767,12666.0
2016-04-26 11:15:00,50.74,50.81,50.74,50.77,11372.0,37.7618,37.8139,37.7618,37.7841,11372.0
2016-04-26 11:20:00,50.78,50.79,50.74,50.76,15120.0,37.7915,37.799,37.7618,37.7767,15120.0
2016-04-26 11:25:00,50.77,50.82,50.71,50.74,10208.0,37.7841,37.8213,37.7394,37.7618,10208.0
2016-04-26 11:30:00,50.73,50.79,50.72,50.76,12720.0,37.7543,37.799,37.7469,37.7767,12720.0
2016-04-26 11:35:00,50.76,50.79,50.74,50.74,16652.0,37.7767,37.799,37.7618,37.7618,16652.0
2016-04-26 11:40:00,50.75,50.81,50.74,50.81,15134.0,37.7692,37.8139,37.7618,37.8139,15134.0
2016-04-26 11:45:00,50.8,50.8,50.75,50.76,13638.0,37.8064,37.8064,37.7692,37.7767,13638.0
2016-04-26 11:50:00,50.74,50.8,50.74,50.79,22028.0,37.7618,37.8064,37.7618,37.799,22028.0
2016-04-26 11:55:00,50.79,50.8,50.74,50.74,10362.0,37.799,37.8064,37.7618,37.7618,10362.0
2016-04-26 12:00:00,50.75,50.77,50.74,50.74,15034.0,37.7692,37.7841,37.7618,37.7618,15034.0
2016-04-26 12:05:00,50.74,50.79,50.74,50.77,15790.0,37.7618,37.799,37.7618,37.7841,15790.0
2016-04-26 12:10:00,50.78,50.8,50.77,50.8,12610.0,37.7915,37.8064,37.7841,37.8064,12610.0
2016-04-26 12:15:00,50.79,50.8,50.77,50.8,9704.0,37.799,37.8064,37.7841,37.8064,9704.0
2016-04-26 12:20:00,50.79,50.8,50.74,50.74,12808.0,37.799,37.8064,37.7618,37.7618,12808.0
2016-04-26 12:25:00,50.76,50.78,50.75,50.77,11984.0,37.7767,37.7915,37.7692,37.7841,11984.0
2016-04-26 12:30:00,50.77,50.78,50.73,50.73,13362.0,37.7841,37.7915,37.7543,37.7543,13362.0
2016-04-26 12:35:00,50.73,50.74,50.7,50.71,11086.0,37.7543,37.7618,37.732,37.7394,11086.0
2016-04-26 12:40:00,50.71,50.71,50.65,50.66,9900.0,37.7394,37.7394,37.6948,37.7022,9900.0
2016-04-26 12:45:00,50.66,50.72,50.66,50.66,10550.0,37.7022,37.7469,37.7022,37.7022,10550.0
2016-04-26 12:50:00,50.67,50.68,50.65,50.66,7592.0,37.7097,37.7171,37.6948,37.7022,7592.0
2016-04-26 12:55:00,50.66,50.66,50.6,50.6,8872.0,37.7022,37.7022,37.6576,37.6576,8872.0
2016-04-26 13:00:00,50.6,50.61,50.58,50.59,7502.0,37.6576,37.665,37.6427,37.6501,7502.0
2016-04-26 13:05:00,50.6,50.62,50.57,50.6,20222.0,37.6576,37.6725,37.6353,37.6576,20222.0
2016-04-26 13:10:00,50.6,50.63,50.6,50.61,13162.0,37.6576,37.6799,37.6576,37.665,13162.0
2016-04-26 13:15:00,50.62,50.62,50.58,50.6,5900.0,37.6725,37.6725,37.6427,37.6576,5900.0
2016-04-26 13:20:00,50.6,50.63,50.6,50.63,10708.0,37.6576,37.6799,37.6576,37.6799,10708.0
2016-04-26 13:25:00,50.63,50.65,50.62,50.63,6846.0,37.6799,37.6948,37.6725,37.6799,6846.0
2016-04-26 13:30:00,50.63,50.66,50.63,50.65,7400.0,37.6799,37.7022,37.6799,37.6948,7400.0
2016-04-26 13:35:00,50.64,50.65,50.63,50.63,10288.0,37.6873,37.6948,37.6799,37.6799,10288.0
2016-04-26 13:40:00,50.63,50.64,50.61,50.61,13434.0,37.6799,37.6873,37.665,37.665,13434.0
2016-04-26 13:45:00,50.6,50.63,50.6,50.63,12956.0,37.6576,37.6799,37.6576,37.6799,12956.0
2016-04-26 13:50:00,50.63,50.63,50.62,50.62,12802.0,37.6799,37.6799,37.6725,37.6725,12802.0
2016-04-26 13:55:00,50.61,50.63,50.6,50.6,7866.0,37.665,37.6799,37.6576,37.6576,7866.0
2016-04-26 14:00:00,50.62,50.65,50.61,50.64,18242.0,37.6725,37.6948,37.665,37.6873,18242.0
2016-04-26 14:05:00,50.63,50.65,50.62,50.63,8940.0,37.6799,37.6948,37.6725,37.6799,8940.0
2016-04-26 14:10:00,50.65,50.66,50.65,50.65,9218.0,37.6948,37.7022,37.6948,37.6948,9218.0
2016-04-26 14:15:00,50.66,50.67,50.62,50.66,9620.0,37.7022,37.7097,37.6725,37.7022,9620.0
2016-04-26 14:20:00,50.66,50.66,50.62,50.62,9040.0,37.7022,37.7022,37.6725,37.6725,9040.0
2016-04-26 14:25:00,50.63,50.64,50.59,50.59,17618.0,37.6799,37.6873,37.6501,37.6501,17618.0
2016-04-26 14:30:00,50.59,50.59,50.56,50.56,11166.0,37.6501,37.6501,37.6278,37.6278,11166.0
2016-04-26 14:35:00,50.56,50.59,50.55,50.55,14634.0,37.6278,37.6501,37.6204,37.6204,14634.0
2016-04-26 14:40:00,50.55,50.56,50.54,50.55,14310.0,37.6204,37.6278,37.6129,37.6204,14310.0
2016-04-26 14:45:00,50.54,50.6,50.52,50.59,15682.0,37.6129,37.6576,37.598,37.6501,15682.0
2016-04-26 14:50:00,50.6,50.6,50.52,50.52,6332.0,37.6576,37.6576,37.598,37.598,6332.0
2016-04-26 14:55:00,50.52,50.53,50.52,50.52,10642.0,37.598,37.6055,37.598,37.598,10642.0
2016-04-26 15:00:00,50.53,50.57,50.53,50.55,24652.0,37.6055,37.6353,37.6055,37.6204,24652.0
2016-04-26 15:05:00,50.55,50.56,50.49,50.49,21002.0,37.6204,37.6278,37.5757,37.5757,21002.0
2016-04-26 15:10:00,50.49,50.52,50.49,50.51,10244.0,37.5757,37.598,37.5757,37.5906,10244.0
2016-04-26 15:15:00,50.52,50.52,50.48,50.49,29872.0,37.598,37.598,37.5683,37.5757,29872.0
2016-04-26 15:20:00,50.49,50.54,50.49,50.49,16608.0,37.5757,37.6129,37.5757,37.5757,16608.0
2016-04-26 15:25:00,50.49,50.51,50.48,50.49,22630.0,37.5757,37.5906,37.5683,37.5757,22630.0
2016-04-26 15:30:00,50.5,50.57,50.49,50.57,31150.0,37.5832,37.6353,37.5757,37.6353,31150.0
2016-04-26 15:35:00,50.57,50.57,50.53,50.53,32658.0,37.6353,37.6353,37.6055,37.6055,32658.0
2016-04-26 15:40:00,50.53,50.56,50.53,50.55,35188.0,37.6055,37.6278,37.6055,37.6204,35188.0
2016-04-26 15:45:00,50.54,50.55,50.51,50.51,62878.0,37.6129,37.6204,37.5906,37.5906,62878.0
2016-04-26 15:50:00,50.51,50.56,50.51,50.56,60432.0,37.5906,37.6278,37.5906,37.6278,60432.0
2016-04-26 15:55:00,50.55,50.6,50.55,50.59,134586.0,37.6204,37.6576,37.6204,37.6501,134586.0
2016-04-27 09:30:00,50.74,50.98,50.28,50.98,19960.0,37.7618,37.9404,37.4194,37.9404,19960.0
2016-04-27 09:35:00,50.98,51.13,50.97,51.05,19052.0,37.9404,38.052,37.9329,37.9925,19052.0
2016-04-27 09:40:00,51.04,51.11,50.99,51.11,14160.0,37.985,38.0371,37.9478,38.0371,14160.0
2016-04-27 09:45:00,51.11,51.35,51.11,51.23,11100.0,38.0371,38.2157,38.0371,38.1264,11100.0
2016-04-27 09:50:00,51.22,51.37,51.22,51.3,24754.0,38.119,38.2306,38.119,38.1785,24754.0
2016-04-27 09:55:00,51.27,51.3,51.19,51.28,14088.0,38.1562,38.1785,38.0967,38.1637,14088.0
2016-04-27 10:00:00,51.29,51.3,51.19,51.19,10198.0,38.1711,38.1785,38.0967,38.0967,10198.0
2016-04-27 10:05:00,51.19,51.22,51.13,51.17,7910.0,38.0967,38.119,38.052,38.0818,7910.0
2016-04-27 10:10:00,51.16,51.21,51.13,51.2,3210.0,38.0743,38.1116,38.052,38.1041,3210.0
2016-04-27 10:15:00,51.18,51.26,51.13,51.22,12954.0,38.0892,38.1488,38.052,38.119,12954.0
2016-04-27 10:20:00,51.22,51.22,51.15,51.18,8210.0,38.119,38.119,38.0669,38.0892,8210.0
2016-04-27 10:25:00,51.21,51.27,51.2,51.24,4600.0,38.1116,38.1562,38.1041,38.1339,4600.0
2016-04-27 10:30:00,51.23,51.23,51.12,51.12,7320.0,38.1264,38.1264,38.0446,38.0446,7320.0
2016-04-27 10:35:00,51.1,51.13,50.97,51.0,10224.0,38.0297,38.052,37.9329,37.9553,10224.0
2016-04-27 10:40:00,51.01,51.12,51.01,51.1,6410.0,37.9627,38.0446,37.9627,38.0297,6410.0
2016-04-27 10:45:00,51.13,51.19,51.1,51.15,12154.0,38.052,38.0967,38.0297,38.0669,12154.0
2016-04-27 10:50:00,51.16,51.18,51.13,51.13,5350.0,38.0743,38.0892,38.052,38.052,5350.0
2016-04-27 10:55:00,51.1,51.21,51.08,51.2,12170.0,38.0297,38.1116,38.0148,38.1041,12170.0
2016-04-27 11:00:00,51.19,51.2,51.15,51.17,7752.0,38.0967,38.1041,38.0669,38.0818,7752.0
2016-04-27 11:05:00,51.16,51.17,51.09,51.13,9596.0,38.0743,38.0818,38.0222,38.052,9596.0
2016-04-27 11:10:00,51.15,51.17,51.12,51.12,14560.0,38.0669,38.0818,38.0446,38.0446,14560.0
2016-04-27 11:15:00,51.11,51.13,51.1,51.1,9098.0,38.0371,38.052,38.0297,38.0297,9098.0
2016-04-27 11:20:00,51.11,51.17,51.1,51.17,16230.0,38.0371,38.0818,38.0297,38.0818,16230.0
2016-04-27 11:25:00,51.17,51.23,51.17,51.23,6360.0,38.0818,38.1264,38.0818,38.1264,6360.0
2016-04-27 11:30:00,51.23,51.3,51.23,51.25,30076.0,38.1264,38.1785,38.1264,38.1413,30076.0
2016-04-27 11:35:00,51.25,51.27,51.2,51.2,9056.0,38.1413,38.1562,38.1041,38.1041,9056.0
2016-04-27 11:40:00,51.21,51.26,51.18,51.21,8620.0,38.1116,38.1488,38.0892,38.1116,8620.0
2016-04-27 11:45:00,51.24,51.24,51.18,51.18,8992.0,38.1339,38.1339,38.0892,38.0892,8992.0
2016-04-27 11:50:00,51.18,51.23,51.18,51.19,5660.0,38.0892,38.1264,38.0892,38.0967,5660.0
2016-04-27 11:55:00,51.19,51.19,51.16,51.19,12268.0,38.0967,38.0967,38.0743,38.0967,12268.0
2016-04-27 12:00:00,51.18,51.18,51.13,51.14,12972.0,38.0892,38.0892,38.052,38.0595,12972.0
2016-04-27 12:05:00,51.15,51.19,51.14,51.16,7378.0,38.0669,38.0967,38.0595,38.0743,7378.0
2016-04-27 12:10:00,51.16,51.19,51.15,51.15,15590.0,38.0743,38.0967,38.0669,38.0669,15590.0
2016-04-27 12:15:00,51.15,51.15,51.1,51.1,5800.0,38.0669,38.0669,38.0297,38.0297,5800.0
2016-04-27 12:20:00,51.1,51.15,51.08,51.15,12620.0,38.0297,38.0669,38.0148,38.0669,12620.0
2016-04-27 12:25:00,51.16,51.17,51.1,51.13,18370.0,38.0743,38.0818,38.0297,38.052,18370.0
2016-04-27 12:30:00,51.16,51.17,51.13,51.13,5010.0,38.0743,38.0818,38.052,38.052,5010.0
2016-04-27 12:35:00,51.15,51.18,51.12,51.18,18704.0,38.0669,38.0892,38.0446,38.0892,18704.0
2016-04-27 12:40:00,51.19,51.19,51.13,51.13,4404.0,38.0967,38.0967,38.052,38.052,4404.0
2016-04-27 12:45:00,51.13,51.17,51.13,51.17,15662.0,38.052,38.0818,38.052,38.0818,15662.0
2016-04-27 12:50:00,51.17,51.18,51.15,51.18,33280.0,38.0818,38.0892,38.0669,38.0892,33280.0
2016-04-27 12:55:00,51.18,51.2,51.13,51.17,27938.0,38.0892,38.1041,38.052,38.0818,27938.0
2016-04-27 13:00:00,51.16,51.16,51.12,51.13,16872.0,38.0743,38.0743,38.0446,38.052,16872.0
2016-04-27 13:05:00,51.13,51.18,51.12,51.17,54614.0,38.052,38.0892,38.0446,38.0818,54614.0
2016-04-27 13:10:00,51.15,51.15,51.1,51.13,26030.0,38.0669,38.0669,38.0297,38.052,26030.0
2016-04-27 13:15:00,51.15,51.15,51.09,51.1,112262.0,38.0669,38.0669,38.0222,38.0297,112262.0
2016-04-27 13:20:00,51.1,51.12,51.03,51.03,21344.0,38.0297,38.0446,37.9776,37.9776,21344.0
2016-04-27 13:25:00,51.06,51.08,51.03,51.04,4964.0,37.9999,38.0148,37.9776,37.985,4964.0
2016-04-27 13:30:00,51.01,51.1,51.01,51.08,18830.0,37.9627,38.0297,37.9627,38.0148,18830.0
2016-04-27 13:35:00,51.09,51.12,51.06,51.08,12092.0,38.0222,38.0446,37.9999,38.0148,12092.0
2016-04-27 13:40:00,51.08,51.08,51.04,51.07,3328.0,38.0148,38.0148,37.985,38.0074,3328.0
2016-04-27 13:45:00,51.06,51.08,51.05,51.05,5600.0,37.9999,38.0148,37.9925,37.9925,5600.0
2016-04-27 13:50:00,51.03,51.05,51.03,51.04,3372.0,37.9776,37.9925,37.9776,37.985,3372.0
2016-04-27 13:55:00,51.02,51.02,50.96,50.96,4000.0,37.9702,37.9702,37.9255,37.9255,4000.0
2016-04-27 14:00:00,50.92,50.93,50.7,50.88,40932.0,37.8957,37.9032,37.732,37.866,40932.0
2016-04-27 14:05:00,50.91,51.15,50.91,51.1,22146.0,37.8883,38.0669,37.8883,38.0297,22146.0
2016-04-27 14:10:00,51.13,51.14,51.04,51.1,10498.0,38.052,38.0595,37.985,38.0297,10498.0
2016-04-27 14:15:00,51.12,51.29,51.1,51.29,11796.0,38.0446,38.1711,38.0297,38.1711,11796.0
2016-04-27 14:20:00,51.3,51.47,51.27,51.38,40858.0,38.1785,38.3051,38.1562,38.2381,40858.0
2016-04-27 14:25:00,51.36,51.42,51.35,51.4,11616.0,38.2232,38.2678,38.2157,38.253,11616.0
2016-04-27 14:30:00,51.37,51.43,51.36,51.39,13260.0,38.2306,38.2753,38.2232,38.2455,13260.0
2016-04-27 14:35:00,51.38,51.45,51.38,51.42,17330.0,38.2381,38.2902,38.2381,38.2678,17330.0
2016-04-27 14:40:00,51.42,51.58,51.41,51.54,12110.0,38.2678,38.3869,38.2604,38.3571,12110.0
2016-04-27 14:45:00,51.55,51.6,51.52,51.52,7932.0,38.3646,38.4018,38.3423,38.3423,7932.0
2016-04-27 14:50:00,51.51,51.69,51.5,51.69,9190.0,38.3348,38.4688,38.3274,38.4688,9190.0
2016-04-27 14:55:00,51.69,51.69,51.55,51.58,7806.0,38.4688,38.4688,38.3646,38.3869,7806.0
2016-04-27 15:00:00,51.56,51.65,51.54,51.63,13412.0,38.372,38.439,38.3571,38.4241,13412.0
2016-04-27 15:05:00,51.63,51.69,51.6,51.6,15690.0,38.4241,38.4688,38.4018,38.4018,15690.0
2016-04-27 15:10:00,51.59,51.65,51.57,51.61,17902.0,38.3944,38.439,38.3795,38.4092,17902.0
2016-04-27 15:15:00,51.6,51.63,51.54,51.58,14802.0,38.4018,38.4241,38.3571,38.3869,14802.0
2016-04-27 15:20:00,51.58,51.58,51.54,51.54,12604.0,38.3869,38.3869,38.3571,38.3571,12604.0
2016-04-27 15:25:00,51.56,51.6,51.49,51.58,15442.0,38.372,38.4018,38.3199,38.3869,15442.0
2016-04-27 15:30:00,51.57,51.59,51.55,51.59,23276.0,38.3795,38.3944,38.3646,38.3944,23276.0
2016-04-27 15:35:00,51.59,51.59,51.52,51.52,30276.0,38.3944,38.3944,38.3423,38.3423,30276.0
2016-04-27 15:40:00,51.52,51.54,51.45,51.49,36812.0,38.3423,38.3571,38.2902,38.3199,36812.0
2016-04-27 15:45:00,51.49,51.49,51.44,51.48,87228.0,38.3199,38.3199,38.2827,38.3125,87228.0
2016-04-27 15:50:00,51.49,51.49,51.44,51.44,81932.0,38.3199,38.3199,38.2827,38.2827,81932.0
2016-04-27 15:55:00,51.44,51.44,51.39,51.44,142232.0,38.2827,38.2827,38.2455,38.2827,142232.0
2016-04-28 09:30:00,51.02,51.02,51.02,51.02,11866.0,37.9702,37.9702,37.9702,37.9702,11866.0
2016-04-28 09:35:00,51.06,51.51,51.06,51.51,11594.0,37.9999,38.3348,37.9999,38.3348,11594.0
2016-04-28 09:40:00,51.49,51.56,51.47,51.56,5498.0,38.3199,38.372,38.3051,38.372,5498.0
2016-04-28 09:45:00,51.55,51.55,51.46,51.48,9694.0,38.3646,38.3646,38.2976,38.3125,9694.0
2016-04-28 09:50:00,51.47,51.54,51.47,51.48,19424.0,38.3051,38.3571,38.3051,38.3125,19424.0
2016-04-28 09:55:00,51.48,51.48,51.41,51.44,6876.0,38.3125,38.3125,38.2604,38.2827,6876.0
2016-04-28 10:00:00,51.45,51.46,51.36,51.36,11068.0,38.2902,38.2976,38.2232,38.2232,11068.0
2016-04-28 10:05:00,51.37,51.4,51.34,51.35,9604.0,38.2306,38.253,38.2083,38.2157,9604.0
2016-04-28 10:10:00,51.34,51.4,51.31,51.35,9238.0,38.2083,38.253,38.186,38.2157,9238.0
2016-04-28 10:15:00,51.33,51.37,51.31,51.33,8360.0,38.2009,38.2306,38.186,38.2009,8360.0
2016-04-28 10:20:00,51.35,51.36,51.21,51.22,12402.0,38.2157,38.2232,38.1116,38.119,12402.0
2016-04-28 10:25:00,51.2,51.22,51.17,51.19,4986.0,38.1041,38.119,38.0818,38.0967,4986.0
2016-04-28 10:30:00,51.21,51.4,51.21,51.38,9000.0,38.1116,38.253,38.1116,38.2381,9000.0
2016-04-28 10:35:00,51.4,51.45,51.4,51.44,7784.0,38.253,38.2902,38.253,38.2827,7784.0
2016-04-28 10:40:00,51.45,51.51,51.42,51.51,10000.0,38.2902,38.3348,38.2678,38.3348,10000.0
2016-04-28 10:45:00,51.5,51.52,51.44,51.51,12400.0,38.3274,38.3423,38.2827,38.3348,12400.0
2016-04-28 10:50:00,51.52,51.6,51.49,51.55,18712.0,38.3423,38.4018,38.3199,38.3646,18712.0
2016-04-28 10:55:00,51.54,51.6,51.54,51.6,10588.0,38.3571,38.4018,38.3571,38.4018,10588.0
2016-04-28 11:00:00,51.59,51.6,51.54,51.55,9202.0,38.3944,38.4018,38.3571,38.3646,9202.0
2016-04-28 11:05:00,51.57,51.59,51.55,51.55,98662.0,38.3795,38.3944,38.3646,38.3646,98662.0
2016-04-28 11:10:00,51.56,51.62,51.56,51.58,19880.0,38.372,38.4167,38.372,38.3869,19880.0
2016-04-28 11:15:00,51.58,51.62,51.56,51.61,6000.0,38.3869,38.4167,38.372,38.4092,6000.0
2016-04-28 11:20:00,51.6,51.66,51.59,51.64,45202.0,38.4018,38.4465,38.3944,38.4316,45202.0
2016-04-28 11:25:00,51.63,51.67,51.63,51.67,19020.0,38.4241,38.4539,38.4241,38.4539,19020.0
2016-04-28 11:30:00,51.68,51.68,51.6,51.65,13370.0,38.4613,38.4613,38.4018,38.439,13370.0
2016-04-28 11:35:00,51.67,51.7,51.63,51.68,16498.0,38.4539,38.4762,38.4241,38.4613,16498.0
2016-04-28 11:40:00,51.68,51.71,51.63,51.69,9600.0,38.4613,38.4837,38.4241,38.4688,9600.0
2016-04-28 11:45:00,51.69,51.71,51.68,51.7,6452.0,38.4688,38.4837,38.4613,38.4762,6452.0
2016-04-28 11:50:00,51.7,51.7,51.66,51.67,3740.0,38.4762,38.4762,38.4465,38.4539,3740.0
2016-04-28 11:55:00,51.66,51.74,51.64,51.74,21140.0,38.4465,38.506,38.4316,38.506,21140.0
2016-04-28 12:00:00,51.74,51.74,51.7,51.72,7600.0,38.506,38.506,38.4762,38.4911,7600.0
2016-04-28 12:05:00,51.7,51.74,51.68,51.7,11200.0,38.4762,38.506,38.4613,38.4762,11200.0
2016-04-28 12:10:00,51.7,51.71,51.7,51.71,3400.0,38.4762,38.4837,38.4762,38.4837,3400.0
2016-04-28 12:15:00,51.71,51.71,51.67,51.69,9598.0,38.4837,38.4837,38.4539,38.4688,9598.0
2016-04-28 12:20:00,51.68,51.74,51.68,51.74,8850.0,38.4613,38.506,38.4613,38.506,8850.0
2016-04-28 12:25:00,51.74,51.74,51.65,51.67,34444.0,38.506,38.506,38.439,38.4539,34444.0
2016-04-28 12:30:00,51.68,51.69,51.66,51.69,20048.0,38.4613,38.4688,38.4465,38.4688,20048.0
2016-04-28 12:35:00,51.69,51.76,51.69,51.76,6868.0,38.4688,38.5209,38.4688,38.5209,6868.0
2016-04-28 12:40:00,51.74,51.81,51.74,51.79,5600.0,38.506,38.5581,38.506,38.5432,5600.0
2016-04-28 12:45:00,51.79,51.8,51.74,51.74,4800.0,38.5432,38.5506,38.506,38.506,4800.0
2016-04-28 12:50:00,51.74,51.77,51.74,51.77,2600.0,38.506,38.5283,38.506,38.5283,2600.0
2016-04-28 12:55:00,51.77,51.79,51.76,51.77,6844.0,38.5283,38.5432,38.5209,38.5283,6844.0
2016-04-28 13:00:00,51.77,51.8,51.74,51.74,13638.0,38.5283,38.5506,38.506,38.506,13638.0
2016-04-28 13:05:00,51.76,51.8,51.74,51.74,6818.0,38.5209,38.5506,38.506,38.506,6818.0
2016-04-28 13:10:00,51.75,51.75,51.7,51.72,3382.0,38.5134,38.5134,38.4762,38.4911,3382.0
2016-04-28 13:15:00,51.7,51.74,51.7,51.71,5520.0,38.4762,38.506,38.4762,38.4837,5520.0
2016-04-28 13:20:00,51.7,51.72,51.7,51.72,8204.0,38.4762,38.4911,38.4762,38.4911,8204.0
2016-04-28 13:25:00,51.72,51.73,51.71,51.72,7006.0,38.4911,38.4985,38.4837,38.4911,7006.0
2016-04-28 13:30:00,51.71,51.73,51.7,51.72,5426.0,38.4837,38.4985,38.4762,38.4911,5426.0
2016-04-28 13:35:00,51.7,51.77,51.7,51.76,10366.0,38.4762,38.5283,38.4762,38.5209,10366.0
2016-04-28 13:40:00,51.77,51.77,51.68,51.71,5500.0,38.5283,38.5283,38.4613,38.4837,5500.0
2016-04-28 13:45:00,51.71,51.72,51.67,51.71,6614.0,38.4837,38.4911,38.4539,38.4837,6614.0
2016-04-28 13:50:00,51.72,51.77,51.72,51.77,4300.0,38.4911,38.5283,38.4911,38.5283,4300.0
2016-04-28 13:55:00,51.77,51.79,51.74,51.78,11020.0,38.5283,38.5432,38.506,38.5358,11020.0
2016-04-28 14:00:00,51.79,51.81,51.76,51.8,6180.0,38.5432,38.5581,38.5209,38.5506,6180.0
2016-04-28 14:05:00,51.77,51.77,51.74,51.76,11276.0,38.5283,38.5283,38.506,38.5209,11276.0
2016-04-28 14:10:00,51.77,51.78,51.73,51.74,5360.0,38.5283,38.5358,38.4985,38.506,5360.0
2016-04-28 14:15:00,51.73,51.75,51.71,51.73,10946.0,38.4985,38.5134,38.4837,38.4985,10946.0
2016-04-28 14:20:00,51.73,51.77,51.72,51.77,5628.0,38.4985,38.5283,38.4911,38.5283,5628.0
2016-04-28 14:25:00,51.76,51.76,51.72,51.72,8460.0,38.5209,38.5209,38.4911,38.4911,8460.0
2016-04-28 14:30:00,51.73,51.74,51.71,51.71,12270.0,38.4985,38.506,38.4837,38.4837,12270.0
2016-04-28 14:35:00,51.7,51.72,51.69,51.72,8600.0,38.4762,38.4911,38.4688,38.4911,8600.0
2016-04-28 14:40:00,51.73,51.73,51.71,51.71,8356.0,38.4985,38.4985,38.4837,38.4837,8356.0
2016-04-28 14:45:00,51.7,51.71,51.68,51.71,27424.0,38.4762,38.4837,38.4613,38.4837,27424.0
2016-04-28 14:50:00,51.71,51.74,51.7,51.73,17222.0,38.4837,38.506,38.4762,38.4985,17222.0
2016-04-28 14:55:00,51.71,51.77,51.7,51.77,17118.0,38.4837,38.5283,38.4762,38.5283,17118.0
2016-04-28 15:00:00,51.75,51.75,51.72,51.75,63204.0,38.5134,38.5134,38.4911,38.5134,63204.0
2016-04-28 15:05:00,51.76,51.76,51.71,51.72,22800.0,38.5209,38.5209,38.4837,38.4911,22800.0
2016-04-28 15:10:00,51.71,51.74,51.59,51.59,41008.0,38.4837,38.506,38.3944,38.3944,41008.0
2016-04-28 15:15:00,51.57,51.57,51.49,51.52,19864.0,38.3795,38.3795,38.3199,38.3423,19864.0
2016-04-28 15:20:00,51.52,51.56,51.48,51.5,42278.0,38.3423,38.372,38.3125,38.3274,42278.0
2016-04-28 15:25:00,51.51,51.51,51.4,51.4,51720.0,38.3348,38.3348,38.253,38.253,51720.0
2016-04-28 15:30:00,51.41,51.47,51.4,51.47,38260.0,38.2604,38.3051,38.253,38.3051,38260.0
2016-04-28 15:35:00,51.46,51.52,51.45,51.49,29466.0,38.2976,38.3423,38.2902,38.3199,29466.0
2016-04-28 15:40:00,51.49,51.52,51.48,51.48,50510.0,38.3199,38.3423,38.3125,38.3125,50510.0
2016-04-28 15:45:00,51.48,51.57,51.48,51.49,28124.0,38.3125,38.3795,38.3125,38.3199,28124.0
2016-04-28 15:50:00,51.49,51.49,51.43,51.45,38066.0,38.3199,38.3199,38.2753,38.2902,38066.0
2016-04-28 15:55:00,51.45,51.57,51.42,51.57,152970.0,38.2902,38.3795,38.2678,38.3795,152970.0
2016-04-29 09:30:00,51.26,51.34,51.24,51.3,17108.0,38.1488,38.2083,38.1339,38.1785,17108.0
2016-04-29 09:35:00,51.35,51.38,51.12,51.13,16202.0,38.2157,38.2381,38.0446,38.052,16202.0
2016-04-29 09:40:00,51.13,51.19,51.05,51.06,8844.0,38.052,38.0967,37.9925,37.9999,8844.0
2016-04-29 09:45:00,51.1,51.27,51.03,51.27,13898.0,38.0297,38.1562,37.9776,38.1562,13898.0
2016-04-29 09:50:00,51.3,51.37,51.27,51.34,3400.0,38.1785,38.2306,38.1562,38.2083,3400.0
2016-04-29 09:55:00,51.31,51.47,51.3,51.47,3000.0,38.186,38.3051,38.1785,38.3051,3000.0
2016-04-29 10:00:00,51.41,51.44,51.37,51.44,10200.0,38.2604,38.2827,38.2306,38.2827,10200.0
2016-04-29 10:05:00,51.45,51.56,51.41,51.52,9200.0,38.2902,38.372,38.2604,38.3423,9200.0
2016-04-29 10:10:00,51.48,51.49,51.4,51.48,6780.0,38.3125,38.3199,38.253,38.3125,6780.0
2016-04-29 10:15:00,51.43,51.57,51.43,51.57,9462.0,38.2753,38.3795,38.2753,38.3795,9462.0
2016-04-29 10:20:00,51.58,51.63,51.54,51.56,7000.0,38.3869,38.4241,38.3571,38.372,7000.0
2016-04-29 10:25:00,51.6,51.6,51.48,51.49,22160.0,38.4018,38.4018,38.3125,38.3199,22160.0
2016-04-29 10:30:00,51.5,51.52,51.44,51.49,22372.0,38.3274,38.3423,38.2827,38.3199,22372.0
2016-04-29 10:35:00,51.52,51.53,51.4,51.41,11868.0,38.3423,38.3497,38.253,38.2604,11868.0
2016-04-29 10:40:00,51.4,51.4,51.32,51.39,19552.0,38.253,38.253,38.1934,38.2455,19552.0
2016-04-29 10:45:00,51.38,51.41,51.34,51.4,19576.0,38.2381,38.2604,38.2083,38.253,19576.0
2016-04-29 10:50:00,51.41,51.45,51.38,51.44,18230.0,38.2604,38.2902,38.2381,38.2827,18230.0
2016-04-29 10:55:00,51.44,51.47,51.4,51.46,17880.0,38.2827,38.3051,38.253,38.2976,17880.0
2016-04-29 11:00:00,51.46,51.51,51.42,51.49,21066.0,38.2976,38.3348,38.2678,38.3199,21066.0
2016-04-29 11:05:00,51.49,51.52,51.49,51.52,9054.0,38.3199,38.3423,38.3199,38.3423,9054.0
2016-04-29 11:10:00,51.46,51.58,51.45,51.57,16978.0,38.2976,38.3869,38.2902,38.3795,16978.0
2016-04-29 11:15:00,51.56,51.56,51.43,51.49,25460.0,38.372,38.372,38.2753,38.3199,25460.0
2016-04-29 11:20:00,51.48,51.56,51.47,51.47,15710.0,38.3125,38.372,38.3051,38.3051,15710.0
2016-04-29 11:25:00,51.47,51.49,51.44,51.49,11830.0,38.3051,38.3199,38.2827,38.3199,11830.0
2016-04-29 11:30:00,51.48,51.56,51.47,51.54,11962.0,38.3125,38.372,38.3051,38.3571,11962.0
2016-04-29 11:35:00,51.52,51.55,51.49,51.5,8000.0,38.3423,38.3646,38.3199,38.3274,8000.0
2016-04-29 11:40:00,51.49,51.51,51.44,51.45,28810.0,38.3199,38.3348,38.2827,38.2902,28810.0
2016-04-29 11:45:00,51.44,51.47,51.44,51.46,3640.0,38.2827,38.3051,38.2827,38.2976,3640.0
2016-04-29 11:50:00,51.48,51.49,51.42,51.44,10340.0,38.3125,38.3199,38.2678,38.2827,10340.0
2016-04-29 11:55:00,51.43,51.43,51.38,51.4,17422.0,38.2753,38.2753,38.2381,38.253,17422.0
2016-04-29 12:00:00,51.4,51.47,51.38,51.43,18000.0,38.253,38.3051,38.2381,38.2753,18000.0
2016-04-29 12:05:00,51.43,51.47,51.4,51.47,12312.0,38.2753,38.3051,38.253,38.3051,12312.0
2016-04-29 12:10:00,51.46,51.46,51.34,51.34,14800.0,38.2976,38.2976,38.2083,38.2083,14800.0
2016-04-29 12:15:00,51.32,51.41,51.31,51.41,11612.0,38.1934,38.2604,38.186,38.2604,11612.0
2016-04-29 12:20:00,51.42,51.45,51.38,51.45,7770.0,38.2678,38.2902,38.2381,38.2902,7770.0
2016-04-29 12:25:00,51.45,51.48,51.42,51.47,6212.0,38.2902,38.3125,38.2678,38.3051,6212.0
2016-04-29 12:30:00,51.47,51.52,51.45,51.47,6622.0,38.3051,38.3423,38.2902,38.3051,6622.0
2016-04-29 12:35:00,51.46,51.47,51.43,51.46,3188.0,38.2976,38.3051,38.2753,38.2976,3188.0
2016-04-29 12:40:00,51.46,51.48,51.42,51.42,11432.0,38.2976,38.3125,38.2678,38.2678,11432.0
2016-04-29 12:45:00,51.44,51.53,51.43,51.5,12616.0,38.2827,38.3497,38.2753,38.3274,12616.0
2016-04-29 12:50:00,51.51,51.54,51.49,51.5,5126.0,38.3348,38.3571,38.3199,38.3274,5126.0
2016-04-29 12:55:00,51.52,51.52,51.47,51.51,9882.0,38.3423,38.3423,38.3051,38.3348,9882.0
2016-04-29 13:00:00,51.49,51.49,51.46,51.47,9600.0,38.3199,38.3199,38.2976,38.3051,9600.0
2016-04-29 13:05:00,51.48,51.57,51.47,51.56,14060.0,38.3125,38.3795,38.3051,38.372,14060.0
2016-04-29 13:10:00,51.54,51.57,51.49,51.57,4258.0,38.3571,38.3795,38.3199,38.3795,4258.0
2016-04-29 13:15:00,51.57,51.59,51.52,51.52,8616.0,38.3795,38.3944,38.3423,38.3423,8616.0
2016-04-29 13:20:00,51.52,51.52,51.44,51.44,4626.0,38.3423,38.3423,38.2827,38.2827,4626.0
2016-04-29 13:25:00,51.44,51.49,51.44,51.46,18808.0,38.2827,38.3199,38.2827,38.2976,18808.0
2016-04-29 13:30:00,51.47,51.48,51.41,51.42,3014.0,38.3051,38.3125,38.2604,38.2678,3014.0
2016-04-29 13:35:00,51.42,51.42,51.35,51.35,6500.0,38.2678,38.2678,38.2157,38.2157,6500.0
2016-04-29 13:40:00,51.34,51.34,51.24,51.24,4632.0,38.2083,38.2083,38.1339,38.1339,4632.0
2016-04-29 13:45:00,51.24,51.24,51.21,51.24,6122.0,38.1339,38.1339,38.1116,38.1339,6122.0
2016-04-29 13:50:00,51.23,51.23,51.19,51.23,5000.0,38.1264,38.1264,38.0967,38.1264,5000.0
2016-04-29 13:55:00,51.23,51.32,51.23,51.29,5400.0,38.1264,38.1934,38.1264,38.1711,5400.0
2016-04-29 14:00:00,51.27,51.32,51.27,51.29,5426.0,38.1562,38.1934,38.1562,38.1711,5426.0
2016-04-29 14:05:00,51.32,51.32,51.23,51.24,26722.0,38.1934,38.1934,38.1264,38.1339,26722.0
2016-04-29 14:10:00,51.23,51.24,51.19,51.19,46290.0,38.1264,38.1339,38.0967,38.0967,46290.0
2016-04-29 14:15:00,51.18,51.27,51.16,51.27,11934.0,38.0892,38.1562,38.0743,38.1562,11934.0
2016-04-29 14:20:00,51.26,51.3,51.21,51.3,62036.0,38.1488,38.1785,38.1116,38.1785,62036.0
2016-04-29 14:25:00,51.29,51.3,51.23,51.27,56744.0,38.1711,38.1785,38.1264,38.1562,56744.0
2016-04-29 14:30:00,51.26,51.27,51.23,51.23,7620.0,38.1488,38.1562,38.1264,38.1264,7620.0
2016-04-29 14:35:00,51.22,51.24,51.19,51.21,26556.0,38.119,38.1339,38.0967,38.1116,26556.0
2016-04-29 14:40:00,51.22,51.23,51.17,51.21,69084.0,38.119,38.1264,38.0818,38.1116,69084.0
2016-04-29 14:45:00,51.2,51.3,51.18,51.29,14880.0,38.1041,38.1785,38.0892,38.1711,14880.0
2016-04-29 14:50:00,51.29,51.29,51.21,51.23,30462.0,38.1711,38.1711,38.1116,38.1264,30462.0
2016-04-29 14:55:00,51.24,51.24,51.2,51.21,45448.0,38.1339,38.1339,38.1041,38.1116,45448.0
2016-04-29 15:00:00,51.21,51.32,51.21,51.24,55922.0,38.1116,38.1934,38.1116,38.1339,55922.0
2016-04-29 15:05:00,51.25,51.29,51.24,51.29,111118.0,38.1413,38.1711,38.1339,38.1711,111118.0
2016-04-29 15:10:00,51.29,51.39,51.28,51.35,49902.0,38.1711,38.2455,38.1637,38.2157,49902.0
2016-04-29 15:15:00,51.35,51.41,51.3,51.34,89758.0,38.2157,38.2604,38.1785,38.2083,89758.0
2016-04-29 15:20:00,51.34,51.41,51.32,51.41,38188.0,38.2083,38.2604,38.1934,38.2604,38188.0
2016-04-29 15:25:00,51.41,51.45,51.35,51.37,37214.0,38.2604,38.2902,38.2157,38.2306,37214.0
2016-04-29 15:30:00,51.38,51.47,51.37,51.44,118734.0,38.2381,38.3051,38.2306,38.2827,118734.0
2016-04-29 15:35:00,51.44,51.45,51.35,51.39,65018.0,38.2827,38.2902,38.2157,38.2455,65018.0
2016-04-29 15:40:00,51.4,51.55,51.38,51.55,35990.0,38.253,38.3646,38.2381,38.3646,35990.0
2016-04-29 15:45:00,51.55,51.72,51.54,51.67,60708.0,38.3646,38.4911,38.3571,38.4539,60708.0
2016-04-29 15:50:00,51.67,51.67,51.6,51.63,51164.0,38.4539,38.4539,38.4018,38.4241,51164.0
2016-04-29 15:55:00,51.65,51.69,51.61,51.68,148626.0,38.439,38.4688,38.4092,38.4613,148626.0
2016-05-02 09:30:00,51.74,51.75,51.44,51.71,14718.0,38.506,38.5134,38.2827,38.4837,14718.0
2016-05-02 09:35:00,51.65,51.95,51.65,51.81,76336.0,38.439,38.6623,38.439,38.5581,76336.0
2016-05-02 09:40:00,51.85,51.88,51.75,51.77,9032.0,38.5879,38.6102,38.5134,38.5283,9032.0
2016-05-02 09:45:00,51.74,51.87,51.71,51.87,6200.0,38.506,38.6027,38.4837,38.6027,6200.0
2016-05-02 09:50:00,51.82,51.83,51.6,51.63,7036.0,38.5655,38.573,38.4018,38.4241,7036.0
2016-05-02 09:55:00,51.63,51.79,51.62,51.77,5972.0,38.4241,38.5432,38.4167,38.5283,5972.0
2016-05-02 10:00:00,51.74,51.82,51.62,51.82,12226.0,38.506,38.5655,38.4167,38.5655,12226.0
2016-05-02 10:05:00,51.81,51.84,51.77,51.79,35898.0,38.5581,38.5804,38.5283,38.5432,35898.0
2016-05-02 10:10:00,51.77,51.82,51.73,51.76,20862.0,38.5283,38.5655,38.4985,38.5209,20862.0
2016-05-02 10:15:00,51.77,51.79,51.73,51.74,8852.0,38.5283,38.5432,38.4985,38.506,8852.0
2016-05-02 10:20:00,51.74,51.82,51.74,51.82,13000.0,38.506,38.5655,38.506,38.5655,13000.0
2016-05-02 10:25:00,51.84,51.94,51.83,51.94,11420.0,38.5804,38.6548,38.573,38.6548,11420.0
2016-05-02 10:30:00,51.95,52.0,51.94,51.97,25724.0,38.6623,38.6995,38.6548,38.6772,25724.0
2016-05-02 10:35:00,51.98,52.01,51.95,51.95,96822.0,38.6846,38.7069,38.6623,38.6623,96822.0
2016-05-02 10:40:00,51.95,51.95,51.92,51.95,38350.0,38.6623,38.6623,38.64,38.6623,38350.0
2016-05-02 10:45:00,51.94,51.97,51.91,51.91,26982.0,38.6548,38.6772,38.6325,38.6325,26982.0
2016-05-02 10:50:00,51.9,51.91,51.74,51.77,27358.0,38.6251,38.6325,38.506,38.5283,27358.0
2016-05-02 10:55:00,51.76,51.81,51.74,51.79,31956.0,38.5209,38.5581,38.506,38.5432,31956.0
2016-05-02 11:00:00,51.8,51.88,51.8,51.87,23988.0,38.5506,38.6102,38.5506,38.6027,23988.0
2016-05-02 11:05:00,51.85,51.88,51.83,51.83,28622.0,38.5879,38.6102,38.573,38.573,28622.0
2016-05-02 11:10:00,51.81,51.85,51.79,51.8,26452.0,38.5581,38.5879,38.5432,38.5506,26452.0
2016-05-02 11:15:00,51.81,51.82,51.76,51.79,19228.0,38.5581,38.5655,38.5209,38.5432,19228.0
2016-05-02 11:20:00,51.77,51.83,51.75,51.82,14216.0,38.5283,38.573,38.5134,38.5655,14216.0
2016-05-02 11:25:00,51.81,51.87,51.8,51.87,16554.0,38.5581,38.6027,38.5506,38.6027,16554.0
2016-05-02 11:30:00,51.87,51.93,51.85,51.91,43600.0,38.6027,38.6474,38.5879,38.6325,43600.0
2016-05-02 11:35:00,51.91,51.97,51.86,51.87,64638.0,38.6325,38.6772,38.5953,38.6027,64638.0
2016-05-02 11:40:00,51.87,51.98,51.85,51.97,67804.0,38.6027,38.6846,38.5879,38.6772,67804.0
2016-05-02 11:45:00,51.96,51.98,51.9,51.92,43506.0,38.6697,38.6846,38.6251,38.64,43506.0
2016-05-02 11:50:00,51.92,51.96,51.91,51.95,29400.0,38.64,38.6697,38.6325,38.6623,29400.0
2016-05-02 11:55:00,51.95,51.98,51.91,51.95,70280.0,38.6623,38.6846,38.6325,38.6623,70280.0
2016-05-02 12:00:00,51.94,51.99,51.92,51.96,30208.0,38.6548,38.692,38.64,38.6697,30208.0
2016-05-02 12:05:00,51.97,52.02,51.94,52.01,57666.0,38.6772,38.7144,38.6548,38.7069,57666.0
2016-05-02 12:10:00,52.01,52.06,51.98,52.05,33102.0,38.7069,38.7441,38.6846,38.7367,33102.0
2016-05-02 12:15:00,52.06,52.08,52.05,52.07,17426.0,38.7441,38.759,38.7367,38.7516,17426.0
2016-05-02 12:20:00,52.08,52.13,52.08,52.12,5600.0,38.759,38.7962,38.759,38.7888,5600.0
2016-05-02 12:25:00,52.13,52.23,52.13,52.22,13852.0,38.7962,38.8707,38.7962,38.8632,13852.0
2016-05-02 12:30:00,52.22,52.23,52.16,52.18,14672.0,38.8632,38.8707,38.8186,38.8334,14672.0
2016-05-02 12:35:00,52.18,52.27,52.18,52.26,12744.0,38.8334,38.9004,38.8334,38.893,12744.0
2016-05-02 12:40:00,52.26,52.29,52.26,52.26,18788.0,38.893,38.9153,38.893,38.893,18788.0
2016-05-02 12:45:00,52.26,52.27,52.12,52.18,97732.0,38.893,38.9004,38.7888,38.8334,97732.0
2016-05-02 12:50:00,52.17,52.26,52.17,52.24,22918.0,38.826,38.893,38.826,38.8781,22918.0
2016-05-02 12:55:00,52.24,52.26,52.19,52.25,22996.0,38.8781,38.893,38.8409,38.8855,22996.0
2016-05-02 13:00:00,52.26,52.34,52.25,52.32,38886.0,38.893,38.9525,38.8855,38.9376,38886.0
2016-05-02 13:05:00,52.34,52.35,52.31,52.35,27182.0,38.9525,38.96,38.9302,38.96,27182.0
2016-05-02 13:10:00,52.38,52.38,52.29,52.35,68712.0,38.9823,38.9823,38.9153,38.96,68712.0
2016-05-02 13:15:00,52.34,52.37,52.33,52.36,21954.0,38.9525,38.9749,38.9451,38.9674,21954.0
2016-05-02 13:20:00,52.35,52.44,52.35,52.42,20492.0,38.96,39.0269,38.96,39.0121,20492.0
2016-05-02 13:25:00,52.43,52.5,52.43,52.49,21300.0,39.0195,39.0716,39.0195,39.0642,21300.0
2016-05-02 13:30:00,52.49,52.5,52.44,52.46,35038.0,39.0642,39.0716,39.0269,39.0418,35038.0
2016-05-02 13:35:00,52.46,52.49,52.45,52.49,10922.0,39.0418,39.0642,39.0344,39.0642,10922.0
2016-05-02 13:40:00,52.48,52.55,52.48,52.55,11486.0,39.0567,39.1088,39.0567,39.1088,11486.0
2016-05-02 13:45:00,52.55,52.58,52.55,52.58,21902.0,39.1088,39.1311,39.1088,39.1311,21902.0
2016-05-02 13:50:00,52.59,52.62,52.57,52.6,32634.0,39.1386,39.1609,39.1237,39.146,32634.0
2016-05-02 13:55:00,52.6,52.62,52.55,52.55,17758.0,39.146,39.1609,39.1088,39.1088,17758.0
2016-05-02 14:00:00,52.54,52.54,52.46,52.51,21936.0,39.1014,39.1014,39.0418,39.079,21936.0
2016-05-02 14:05:00,52.51,52.57,52.51,52.55,14442.0,39.079,39.1237,39.079,39.1088,14442.0
2016-05-02 14:10:00,52.56,52.59,52.55,52.58,37362.0,39.1163,39.1386,39.1088,39.1311,37362.0
2016-05-02 14:15:00,52.58,52.6,52.56,52.6,29890.0,39.1311,39.146,39.1163,39.146,29890.0
2016-05-02 14:20:00,52.6,52.62,52.56,52.6,44730.0,39.146,39.1609,39.1163,39.146,44730.0
2016-05-02 14:25:00,52.6,52.65,52.57,52.61,39822.0,39.146,39.1832,39.1237,39.1535,39822.0
2016-05-02 14:30:00,52.62,52.63,52.55,52.63,34996.0,39.1609,39.1683,39.1088,39.1683,34996.0
2016-05-02 14:35:00,52.62,52.63,52.59,52.59,45226.0,39.1609,39.1683,39.1386,39.1386,45226.0
2016-05-02 14:40:00,52.57,52.6,52.52,52.59,24982.0,39.1237,39.146,39.0865,39.1386,24982.0
2016-05-02 14:45:00,52.59,52.6,52.57,52.58,15774.0,39.1386,39.146,39.1237,39.1311,15774.0
2016-05-02 14:50:00,52.58,52.62,52.58,52.6,39718.0,39.1311,39.1609,39.1311,39.146,39718.0
2016-05-02 14:55:00,52.6,52.66,52.6,52.63,50306.0,39.146,39.1907,39.146,39.1683,50306.0
2016-05-02 15:00:00,52.63,52.63,52.59,52.61,39774.0,39.1683,39.1683,39.1386,39.1535,39774.0
2016-05-02 15:05:00,52.61,52.66,52.61,52.61,26848.0,39.1535,39.1907,39.1535,39.1535,26848.0
2016-05-02 15:10:00,52.61,52.62,52.57,52.57,18180.0,39.1535,39.1609,39.1237,39.1237,18180.0
2016-05-02 15:15:00,52.57,52.58,52.5,52.51,26210.0,39.1237,39.1311,39.0716,39.079,26210.0
2016-05-02 15:20:00,52.51,52.6,52.51,52.59,35754.0,39.079,39.146,39.079,39.1386,35754.0
2016-05-02 15:25:00,52.59,52.59,52.55,52.55,43202.0,39.1386,39.1386,39.1088,39.1088,43202.0
2016-05-02 15:30:00,52.56,52.56,52.46,52.49,47350.0,39.1163,39.1163,39.0418,39.0642,47350.0
2016-05-02 15:35:00,52.5,52.55,52.49,52.49,132034.0,39.0716,39.1088,39.0642,39.0642,132034.0
2016-05-02 15:40:00,52.49,52.52,52.47,52.48,85526.0,39.0642,39.0865,39.0493,39.0567,85526.0
2016-05-02 15:45:00,52.48,52.51,52.43,52.44,134938.0,39.0567,39.079,39.0195,39.0269,134938.0
2016-05-02 15:50:00,52.45,52.5,52.44,52.49,130734.0,39.0344,39.0716,39.0269,39.0642,130734.0
2016-05-02 15:55:00,52.49,52.5,52.43,52.46,167480.0,39.0642,39.0716,39.0195,39.0418,167480.0
2016-05-03 09:30:00,52.37,52.52,52.08,52.51,23298.0,38.9749,39.0865,38.759,39.079,23298.0
2016-05-03 09:35:00,52.51,52.66,52.44,52.46,19978.0,39.079,39.1907,39.0269,39.0418,19978.0
2016-05-03 09:40:00,52.47,52.56,52.45,52.55,59394.0,39.0493,39.1163,39.0344,39.1088,59394.0
2016-05-03 09:45:00,52.51,52.56,52.45,52.55,20818.0,39.079,39.1163,39.0344,39.1088,20818.0
2016-05-03 09:50:00,52.55,52.55,52.48,52.5,97294.0,39.1088,39.1088,39.0567,39.0716,97294.0
2016-05-03 09:55:00,52.5,52.5,52.17,52.27,62446.0,39.0716,39.0716,38.826,38.9004,62446.0
2016-05-03 10:00:00,52.27,52.43,52.26,52.41,23784.0,38.9004,39.0195,38.893,39.0046,23784.0
2016-05-03 10:05:00,52.42,52.56,52.41,52.54,22562.0,39.0121,39.1163,39.0046,39.1014,22562.0
2016-05-03 10:10:00,52.55,52.55,52.46,52.48,34906.0,39.1088,39.1088,39.0418,39.0567,34906.0
2016-05-03 10:15:00,52.49,52.52,52.39,52.42,23124.0,39.0642,39.0865,38.9897,39.0121,23124.0
2016-05-03 10:20:00,52.43,52.44,52.37,52.38,19416.0,39.0195,39.0269,38.9749,38.9823,19416.0
2016-05-03 10:25:00,52.37,52.38,52.27,52.27,25274.0,38.9749,38.9823,38.9004,38.9004,25274.0
2016-05-03 10:30:00,52.26,52.27,52.17,52.19,55898.0,38.893,38.9004,38.826,38.8409,55898.0
2016-05-03 10:35:00,52.18,52.21,52.17,52.19,36650.0,38.8334,38.8558,38.826,38.8409,36650.0
2016-05-03 10:40:00,52.19,52.22,52.18,52.2,43502.0,38.8409,38.8632,38.8334,38.8483,43502.0
2016-05-03 10:45:00,52.19,52.22,52.13,52.13,47508.0,38.8409,38.8632,38.7962,38.7962,47508.0
2016-05-03 10:50:00,52.14,52.17,52.1,52.11,21496.0,38.8037,38.826,38.7739,38.7814,21496.0
2016-05-03 10:55:00,52.13,52.17,52.12,52.16,36174.0,38.7962,38.826,38.7888,38.8186,36174.0
2016-05-03 11:00:00,52.16,52.27,52.12,52.27,29868.0,38.8186,38.9004,38.7888,38.9004,29868.0
2016-05-03 11:05:00,52.26,52.29,52.24,52.25,24686.0,38.893,38.9153,38.8781,38.8855,24686.0
2016-05-03 11:10:00,52.26,52.49,52.26,52.47,73184.0,38.893,39.0642,38.893,39.0493,73184.0
2016-05-03 11:15:00,52.47,52.52,52.45,52.49,56340.0,39.0493,39.0865,39.0344,39.0642,56340.0
2016-05-03 11:20:00,52.48,52.48,52.39,52.47,19000.0,39.0567,39.0567,38.9897,39.0493,19000.0
2016-05-03 11:25:00,52.44,52.48,52.43,52.46,11946.0,39.0269,39.0567,39.0195,39.0418,11946.0
2016-05-03 11:30:00,52.45,52.49,52.38,52.49,16034.0,39.0344,39.0642,38.9823,39.0642,16034.0
2016-05-03 11:35:00,52.47,52.49,52.39,52.45,30388.0,39.0493,39.0642,38.9897,39.0344,30388.0
2016-05-03 11:40:00,52.45,52.45,52.4,52.41,33416.0,39.0344,39.0344,38.9972,39.0046,33416.0
2016-05-03 11:45:00,52.41,52.45,52.41,52.45,24028.0,39.0046,39.0344,39.0046,39.0344,24028.0
2016-05-03 11:50:00,52.45,52.45,52.41,52.42,23766.0,39.0344,39.0344,39.0046,39.0121,23766.0
2016-05-03 11:55:00,52.42,52.45,52.41,52.41,29230.0,39.0121,39.0344,39.0046,39.0046,29230.0
2016-05-03 12:00:00,52.41,52.42,52.36,52.42,18400.0,39.0046,39.0121,38.9674,39.0121,18400.0
2016-05-03 12:05:00,52.42,52.45,52.42,52.44,26722.0,39.0121,39.0344,39.0121,39.0269,26722.0
2016-05-03 12:10:00,52.45,52.45,52.43,52.45,31038.0,39.0344,39.0344,39.0195,39.0344,31038.0
2016-05-03 12:15:00,52.44,52.45,52.43,52.45,18158.0,39.0269,39.0344,39.0195,39.0344,18158.0
2016-05-03 12:20:00,52.45,52.5,52.45,52.49,50812.0,39.0344,39.0716,39.0344,39.0642,50812.0
2016-05-03 12:25:00,52.5,52.5,52.46,52.46,21190.0,39.0716,39.0716,39.0418,39.0418,21190.0
2016-05-03 12:30:00,52.44,52.44,52.39,52.41,25230.0,39.0269,39.0269,38.9897,39.0046,25230.0
2016-05-03 12:35:00,52.42,52.47,52.38,52.46,18630.0,39.0121,39.0493,38.9823,39.0418,18630.0
2016-05-03 12:40:00,52.47,52.51,52.45,52.45,17072.0,39.0493,39.079,39.0344,39.0344,17072.0
2016-05-03 12:45:00,52.44,52.46,52.44,52.46,13958.0,39.0269,39.0418,39.0269,39.0418,13958.0
2016-05-03 12:50:00,52.46,52.5,52.4,52.4,22572.0,39.0418,39.0716,38.9972,38.9972,22572.0
2016-05-03 12:55:00,52.39,52.4,52.33,52.34,14050.0,38.9897,38.9972,38.9451,38.9525,14050.0
2016-05-03 13:00:00,52.34,52.34,52.27,52.28,28630.0,38.9525,38.9525,38.9004,38.9079,28630.0
2016-05-03 13:05:00,52.3,52.32,52.28,52.3,14734.0,38.9228,38.9376,38.9079,38.9228,14734.0
2016-05-03 13:10:00,52.32,52.35,52.16,52.18,128388.0,38.9376,38.96,38.8186,38.8334,128388.0
2016-05-03 13:15:00,52.16,52.17,52.13,52.14,14802.0,38.8186,38.826,38.7962,38.8037,14802.0
2016-05-03 13:20:00,52.14,52.14,52.09,52.11,28938.0,38.8037,38.8037,38.7665,38.7814,28938.0
2016-05-03 13:25:00,52.11,52.17,52.1,52.15,23196.0,38.7814,38.826,38.7739,38.8111,23196.0
2016-05-03 13:30:00,52.17,52.24,52.16,52.16,25660.0,38.826,38.8781,38.8186,38.8186,25660.0
2016-05-03 13:35:00,52.17,52.22,52.13,52.22,30404.0,38.826,38.8632,38.7962,38.8632,30404.0
2016-05-03 13:40:00,52.22,52.38,52.22,52.33,18618.0,38.8632,38.9823,38.8632,38.9451,18618.0
2016-05-03 13:45:00,52.32,52.32,52.29,52.3,28408.0,38.9376,38.9376,38.9153,38.9228,28408.0
2016-05-03 13:50:00,52.31,52.38,52.31,52.33,30642.0,38.9302,38.9823,38.9302,38.9451,30642.0
2016-05-03 13:55:00,52.34,52.34,52.26,52.27,27916.0,38.9525,38.9525,38.893,38.9004,27916.0
2016-05-03 14:00:00,52.26,52.26,52.19,52.24,35618.0,38.893,38.893,38.8409,38.8781,35618.0
2016-05-03 14:05:00,52.24,52.34,52.24,52.33,29712.0,38.8781,38.9525,38.8781,38.9451,29712.0
2016-05-03 14:10:00,52.32,52.33,52.29,52.31,34806.0,38.9376,38.9451,38.9153,38.9302,34806.0
2016-05-03 14:15:00,52.32,52.44,52.32,52.42,28576.0,38.9376,39.0269,38.9376,39.0121,28576.0
2016-05-03 14:20:00,52.41,52.46,52.38,52.45,23424.0,39.0046,39.0418,38.9823,39.0344,23424.0
2016-05-03 14:25:00,52.46,52.51,52.45,52.5,27558.0,39.0418,39.079,39.0344,39.0716,27558.0
2016-05-03 14:30:00,52.5,52.5,52.4,52.42,56576.0,39.0716,39.0716,38.9972,39.0121,56576.0
2016-05-03 14:35:00,52.42,52.46,52.42,52.42,57138.0,39.0121,39.0418,39.0121,39.0121,57138.0
2016-05-03 14:40:00,52.42,52.42,52.39,52.41,47892.0,39.0121,39.0121,38.9897,39.0046,47892.0
2016-05-03 14:45:00,52.41,52.42,52.35,52.37,51882.0,39.0046,39.0121,38.96,38.9749,51882.0
2016-05-03 14:50:00,52.38,52.46,52.37,52.46,24720.0,38.9823,39.0418,38.9749,39.0418,24720.0
2016-05-03 14:55:00,52.47,52.47,52.43,52.43,44926.0,39.0493,39.0493,39.0195,39.0195,44926.0
2016-05-03 15:00:00,52.42,52.47,52.38,52.43,39384.0,39.0121,39.0493,38.9823,39.0195,39384.0
2016-05-03 15:05:00,52.43,52.44,52.42,52.43,46596.0,39.0195,39.0269,39.0121,39.0195,46596.0
2016-05-03 15:10:00,52.43,52.43,52.35,52.38,50014.0,39.0195,39.0195,38.96,38.9823,50014.0
2016-05-03 15:15:00,52.38,52.43,52.37,52.43,40526.0,38.9823,39.0195,38.9749,39.0195,40526.0
2016-05-03 15:20:00,52.43,52.44,52.38,52.4,64290.0,39.0195,39.0269,38.9823,38.9972,64290.0
2016-05-03 15:25:00,52.41,52.44,52.41,52.43,55792.0,39.0046,39.0269,39.0046,39.0195,55792.0
2016-05-03 15:30:00,52.42,52.44,52.39,52.42,78414.0,39.0121,39.0269,38.9897,39.0121,78414.0
2016-05-03 15:35:00,52.42,52.44,52.38,52.42,76978.0,39.0121,39.0269,38.9823,39.0121,76978.0
2016-05-03 15:40:00,52.42,52.44,52.38,52.38,74652.0,39.0121,39.0269,38.9823,38.9823,74652.0
2016-05-03 15:45:00,52.38,52.46,52.37,52.42,101392.0,38.9823,39.0418,38.9749,39.0121,101392.0
2016-05-03 15:50:00,52.43,52.5,52.43,52.45,116594.0,39.0195,39.0716,39.0195,39.0344,116594.0
2016-05-03 15:55:00,52.44,52.47,52.41,52.45,249846.0,39.0269,39.0493,39.0046,39.0344,249846.0
2016-05-04 09:30:00,52.21,52.5,51.96,52.25,22852.0,38.8558,39.0716,38.6697,38.8855,22852.0
2016-05-04 09:35:00,52.28,52.63,52.09,52.45,30954.0,38.9079,39.1683,38.7665,39.0344,30954.0
2016-05-04 09:40:00,52.45,52.6,52.35,52.44,85588.0,39.0344,39.146,38.96,39.0269,85588.0
2016-05-04 09:45:00,52.49,52.55,52.36,52.46,52000.0,39.0642,39.1088,38.9674,39.0418,52000.0
2016-05-04 09:50:00,52.43,52.48,52.15,52.34,51078.0,39.0195,39.0567,38.8111,38.9525,51078.0
2016-05-04 09:55:00,52.41,52.44,52.24,52.26,38812.0,39.0046,39.0269,38.8781,38.893,38812.0
2016-05-04 10:00:00,52.27,52.28,52.09,52.1,42528.0,38.9004,38.9079,38.7665,38.7739,42528.0
2016-05-04 10:05:00,52.12,52.24,52.1,52.21,27678.0,38.7888,38.8781,38.7739,38.8558,27678.0
2016-05-04 10:10:00,52.23,52.25,52.07,52.1,37474.0,38.8707,38.8855,38.7516,38.7739,37474.0
2016-05-04 10:15:00,52.1,52.18,52.06,52.13,29584.0,38.7739,38.8334,38.7441,38.7962,29584.0
2016-05-04 10:20:00,52.13,52.19,52.08,52.09,47000.0,38.7962,38.8409,38.759,38.7665,47000.0
2016-05-04 10:25:00,52.08,52.09,51.91,52.02,56118.0,38.759,38.7665,38.6325,38.7144,56118.0
2016-05-04 10:30:00,52.06,52.14,51.99,52.13,48594.0,38.7441,38.8037,38.692,38.7962,48594.0
2016-05-04 10:35:00,52.14,52.21,52.13,52.21,30514.0,38.8037,38.8558,38.7962,38.8558,30514.0
2016-05-04 10:40:00,52.21,52.24,52.15,52.24,26528.0,38.8558,38.8781,38.8111,38.8781,26528.0
2016-05-04 10:45:00,52.22,52.48,52.22,52.46,26200.0,38.8632,39.0567,38.8632,39.0418,26200.0
2016-05-04 10:50:00,52.46,52.59,52.46,52.56,61646.0,39.0418,39.1386,39.0418,39.1163,61646.0
2016-05-04 10:55:00,52.55,52.58,52.47,52.56,34528.0,39.1088,39.1311,39.0493,39.1163,34528.0
2016-05-04 11:00:00,52.55,52.6,52.52,52.58,34268.0,39.1088,39.146,39.0865,39.1311,34268.0
2016-05-04 11:05:00,52.58,52.66,52.56,52.63,30798.0,39.1311,39.1907,39.1163,39.1683,30798.0
2016-05-04 11:10:00,52.63,52.82,52.62,52.82,27824.0,39.1683,39.3098,39.1609,39.3098,27824.0
2016-05-04 11:15:00,52.82,52.91,52.81,52.91,32418.0,39.3098,39.3767,39.3023,39.3767,32418.0
2016-05-04 11:20:00,52.9,52.92,52.83,52.85,21754.0,39.3693,39.3842,39.3172,39.3321,21754.0
2016-05-04 11:25:00,52.84,52.94,52.82,52.92,17530.0,39.3246,39.3991,39.3098,39.3842,17530.0
2016-05-04 11:30:00,52.92,52.92,52.8,52.84,20704.0,39.3842,39.3842,39.2949,39.3246,20704.0
2016-05-04 11:35:00,52.83,52.87,52.8,52.87,19776.0,39.3172,39.347,39.2949,39.347,19776.0
2016-05-04 11:40:00,52.85,52.87,52.82,52.83,19944.0,39.3321,39.347,39.3098,39.3172,19944.0
2016-05-04 11:45:00,52.85,52.88,52.82,52.88,18330.0,39.3321,39.3544,39.3098,39.3544,18330.0
2016-05-04 11:50:00,52.87,52.94,52.85,52.87,22532.0,39.347,39.3991,39.3321,39.347,22532.0
2016-05-04 11:55:00,52.87,52.97,52.87,52.95,18042.0,39.347,39.4214,39.347,39.4065,18042.0
2016-05-04 12:00:00,52.94,52.97,52.9,52.97,34188.0,39.3991,39.4214,39.3693,39.4214,34188.0
2016-05-04 12:05:00,53.0,53.18,53.0,53.17,19086.0,39.4437,39.5777,39.4437,39.5702,19086.0
2016-05-04 12:10:00,53.17,53.19,53.16,53.19,17128.0,39.5702,39.5851,39.5628,39.5851,17128.0
2016-05-04 12:15:00,53.19,53.24,53.17,53.24,35000.0,39.5851,39.6223,39.5702,39.6223,35000.0
2016-05-04 12:20:00,53.24,53.37,53.24,53.36,54088.0,39.6223,39.7191,39.6223,39.7116,54088.0
2016-05-04 12:25:00,53.37,53.45,53.34,53.45,59568.0,39.7191,39.7786,39.6967,39.7786,59568.0
2016-05-04 12:30:00,53.46,53.46,53.02,53.02,61944.0,39.7861,39.7861,39.4586,39.4586,61944.0
2016-05-04 12:35:00,52.99,53.1,52.97,53.09,28744.0,39.4363,39.5181,39.4214,39.5107,28744.0
2016-05-04 12:40:00,53.09,53.09,52.96,52.96,19896.0,39.5107,39.5107,39.4139,39.4139,19896.0
2016-05-04 12:45:00,52.96,53.01,52.92,53.01,15012.0,39.4139,39.4512,39.3842,39.4512,15012.0
2016-05-04 12:50:00,53.01,53.05,52.97,53.0,20710.0,39.4512,39.4809,39.4214,39.4437,20710.0
2016-05-04 12:55:00,53.02,53.02,52.9,52.9,16544.0,39.4586,39.4586,39.3693,39.3693,16544.0
2016-05-04 13:00:00,52.88,52.88,52.65,52.67,32592.0,39.3544,39.3544,39.1832,39.1981,32592.0
2016-05-04 13:05:00,52.66,52.79,52.62,52.73,40656.0,39.1907,39.2874,39.1609,39.2428,40656.0
2016-05-04 13:10:00,52.74,52.74,52.68,52.72,40300.0,39.2502,39.2502,39.2056,39.2353,40300.0
2016-05-04 13:15:00,52.73,52.79,52.73,52.76,19896.0,39.2428,39.2874,39.2428,39.2651,19896.0
2016-05-04 13:20:00,52.75,52.77,52.69,52.73,17900.0,39.2577,39.2725,39.213,39.2428,17900.0
2016-05-04 13:25:00,52.71,52.74,52.7,52.72,19856.0,39.2279,39.2502,39.2204,39.2353,19856.0
2016-05-04 13:30:00,52.73,52.74,52.65,52.69,42668.0,39.2428,39.2502,39.1832,39.213,42668.0
2016-05-04 13:35:00,52.72,52.75,52.7,52.71,13800.0,39.2353,39.2577,39.2204,39.2279,13800.0
2016-05-04 13:40:00,52.68,52.69,52.59,52.59,19516.0,39.2056,39.213,39.1386,39.1386,19516.0
2016-05-04 13:45:00,52.56,52.59,52.49,52.52,26202.0,39.1163,39.1386,39.0642,39.0865,26202.0
2016-05-04 13:50:00,52.52,52.54,52.45,52.47,34828.0,39.0865,39.1014,39.0344,39.0493,34828.0
2016-05-04 13:55:00,52.47,52.48,52.35,52.38,25618.0,39.0493,39.0567,38.96,38.9823,25618.0
2016-05-04 14:00:00,52.39,52.45,52.38,52.42,33214.0,38.9897,39.0344,38.9823,39.0121,33214.0
2016-05-04 14:05:00,52.42,52.46,52.41,52.42,29816.0,39.0121,39.0418,39.0046,39.0121,29816.0
2016-05-04 14:10:00,52.42,52.43,52.33,52.38,26820.0,39.0121,39.0195,38.9451,38.9823,26820.0
2016-05-04 14:15:00,52.37,52.38,52.31,52.34,26692.0,38.9749,38.9823,38.9302,38.9525,26692.0
2016-05-04 14:20:00,52.34,52.35,52.32,52.35,34212.0,38.9525,38.96,38.9376,38.96,34212.0
2016-05-04 14:25:00,52.35,52.35,52.3,52.33,29898.0,38.96,38.96,38.9228,38.9451,29898.0
2016-05-04 14:30:00,52.34,52.49,52.33,52.48,49220.0,38.9525,39.0642,38.9451,39.0567,49220.0
2016-05-04 14:35:00,52.48,52.53,52.41,52.52,24892.0,39.0567,39.0939,39.0046,39.0865,24892.0
2016-05-04 14:40:00,52.52,52.52,52.4,52.44,26894.0,39.0865,39.0865,38.9972,39.0269,26894.0
2016-05-04 14:45:00,52.44,52.48,52.43,52.43,23520.0,39.0269,39.0567,39.0195,39.0195,23520.0
2016-05-04 14:50:00,52.44,52.46,52.41,52.44,15800.0,39.0269,39.0418,39.0046,39.0269,15800.0
2016-05-04 14:55:00,52.44,52.45,52.39,52.4,16594.0,39.0269,39.0344,38.9897,38.9972,16594.0
2016-05-04 15:00:00,52.4,52.47,52.4,52.44,34058.0,38.9972,39.0493,38.9972,39.0269,34058.0
2016-05-04 15:05:00,52.43,52.47,52.4,52.47,25740.0,39.0195,39.0493,38.9972,39.0493,25740.0
2016-05-04 15:10:00,52.47,52.55,52.46,52.55,20540.0,39.0493,39.1088,39.0418,39.1088,20540.0
2016-05-04 15:15:00,52.54,52.56,52.49,52.51,39628.0,39.1014,39.1163,39.0642,39.079,39628.0
2016-05-04 15:20:00,52.52,52.63,52.52,52.59,62454.0,39.0865,39.1683,39.0865,39.1386,62454.0
2016-05-04 15:25:00,52.59,52.6,52.46,52.46,58074.0,39.1386,39.146,39.0418,39.0418,58074.0
2016-05-04 15:30:00,52.46,52.49,52.43,52.48,53326.0,39.0418,39.0642,39.0195,39.0567,53326.0
2016-05-04 15:35:00,52.48,52.54,52.47,52.52,62392.0,39.0567,39.1014,39.0493,39.0865,62392.0
2016-05-04 15:40:00,52.54,52.59,52.52,52.58,107194.0,39.1014,39.1386,39.0865,39.1311,107194.0
2016-05-04 15:45:00,52.58,52.66,52.58,52.63,104338.0,39.1311,39.1907,39.1311,39.1683,104338.0
2016-05-04 15:50:00,52.63,52.64,52.58,52.59,189370.0,39.1683,39.1758,39.1311,39.1386,189370.0
2016-05-04 15:55:00,52.59,52.6,52.52,52.52,201566.0,39.1386,39.146,39.0865,39.0865,201566.0
2016-05-05 09:30:00,52.48,52.75,52.32,52.5,32006.0,39.0567,39.2577,38.9376,39.0716,32006.0
2016-05-05 09:35:00,52.5,52.73,52.46,52.67,29212.0,39.0716,39.2428,39.0418,39.1981,29212.0
2016-05-05 09:40:00,52.74,52.93,52.56,52.56,32410.0,39.2502,39.3916,39.1163,39.1163,32410.0
2016-05-05 09:45:00,52.55,52.55,52.18,52.27,16912.0,39.1088,39.1088,38.8334,38.9004,16912.0
2016-05-05 09:50:00,52.19,52.38,52.19,52.38,6770.0,38.8409,38.9823,38.8409,38.9823,6770.0
2016-05-05 09:55:00,52.34,52.35,52.24,52.24,24024.0,38.9525,38.96,38.8781,38.8781,24024.0
2016-05-05 10:00:00,52.2,52.28,52.18,52.24,10644.0,38.8483,38.9079,38.8334,38.8781,10644.0
2016-05-05 10:05:00,52.26,52.28,52.21,52.24,8140.0,38.893,38.9079,38.8558,38.8781,8140.0
2016-05-05 10:10:00,52.23,52.27,52.15,52.18,25138.0,38.8707,38.9004,38.8111,38.8334,25138.0
2016-05-05 10:15:00,52.17,52.25,52.17,52.18,12536.0,38.826,38.8855,38.826,38.8334,12536.0
2016-05-05 10:20:00,52.18,52.22,52.18,52.18,6090.0,38.8334,38.8632,38.8334,38.8334,6090.0
2016-05-05 10:25:00,52.15,52.17,52.1,52.16,25958.0,38.8111,38.826,38.7739,38.8186,25958.0
2016-05-05 10:30:00,52.17,52.28,52.16,52.27,79654.0,38.826,38.9079,38.8186,38.9004,79654.0
2016-05-05 10:35:00,52.26,52.27,52.13,52.13,21074.0,38.893,38.9004,38.7962,38.7962,21074.0
2016-05-05 10:40:00,52.12,52.35,52.11,52.33,41098.0,38.7888,38.96,38.7814,38.9451,41098.0
2016-05-05 10:45:00,52.33,52.46,52.33,52.44,32346.0,38.9451,39.0418,38.9451,39.0269,32346.0
2016-05-05 10:50:00,52.45,52.52,52.45,52.48,56960.0,39.0344,39.0865,39.0344,39.0567,56960.0
2016-05-05 10:55:00,52.48,52.48,52.32,52.43,20866.0,39.0567,39.0567,38.9376,39.0195,20866.0
2016-05-05 11:00:00,52.42,52.6,52.41,52.6,61090.0,39.0121,39.146,39.0046,39.146,61090.0
2016-05-05 11:05:00,52.6,52.62,52.51,52.54,33004.0,39.146,39.1609,39.079,39.1014,33004.0
2016-05-05 11:10:00,52.56,52.68,52.52,52.66,67084.0,39.1163,39.2056,39.0865,39.1907,67084.0
2016-05-05 11:15:00,52.65,52.67,52.56,52.57,41480.0,39.1832,39.1981,39.1163,39.1237,41480.0
2016-05-05 11:20:00,52.55,52.6,52.52,52.54,25150.0,39.1088,39.146,39.0865,39.1014,25150.0
2016-05-05 11:25:00,52.54,52.68,52.53,52.68,24576.0,39.1014,39.2056,39.0939,39.2056,24576.0
2016-05-05 11:30:00,52.67,52.73,52.65,52.69,13256.0,39.1981,39.2428,39.1832,39.213,13256.0
2016-05-05 11:35:00,52.69,52.73,52.69,52.71,19054.0,39.213,39.2428,39.213,39.2279,19054.0
2016-05-05 11:40:00,52.7,52.77,52.66,52.77,21756.0,39.2204,39.2725,39.1907,39.2725,21756.0
2016-05-05 11:45:00,52.74,52.8,52.68,52.77,27196.0,39.2502,39.2949,39.2056,39.2725,27196.0
2016-05-05 11:50:00,52.82,52.91,52.81,52.86,44098.0,39.3098,39.3767,39.3023,39.3395,44098.0
2016-05-05 11:55:00,52.9,52.98,52.87,52.91,23802.0,39.3693,39.4288,39.347,39.3767,23802.0
2016-05-05 12:00:00,52.94,52.95,52.9,52.9,10978.0,39.3991,39.4065,39.3693,39.3693,10978.0
2016-05-05 12:05:00,52.88,52.91,52.86,52.87,8736.0,39.3544,39.3767,39.3395,39.347,8736.0
2016-05-05 12:10:00,52.87,53.0,52.85,52.98,21234.0,39.347,39.4437,39.3321,39.4288,21234.0
2016-05-05 12:15:00,52.99,53.03,52.97,52.97,12416.0,39.4363,39.466,39.4214,39.4214,12416.0
2016-05-05 12:20:00,52.96,53.03,52.92,53.03,12578.0,39.4139,39.466,39.3842,39.466,12578.0
2016-05-05 12:25:00,53.04,53.04,52.87,52.87,11438.0,39.4735,39.4735,39.347,39.347,11438.0
2016-05-05 12:30:00,52.87,52.87,52.7,52.73,18674.0,39.347,39.347,39.2204,39.2428,18674.0
2016-05-05 12:35:00,52.71,52.71,52.66,52.66,9440.0,39.2279,39.2279,39.1907,39.1907,9440.0
2016-05-05 12:40:00,52.67,52.73,52.65,52.73,15264.0,39.1981,39.2428,39.1832,39.2428,15264.0
2016-05-05 12:45:00,52.73,52.77,52.72,52.74,12600.0,39.2428,39.2725,39.2353,39.2502,12600.0
2016-05-05 12:50:00,52.72,52.8,52.72,52.8,5186.0,39.2353,39.2949,39.2353,39.2949,5186.0
2016-05-05 12:55:00,52.81,52.84,52.79,52.83,8000.0,39.3023,39.3246,39.2874,39.3172,8000.0
2016-05-05 13:00:00,52.8,52.82,52.71,52.74,15006.0,39.2949,39.3098,39.2279,39.2502,15006.0
2016-05-05 13:05:00,52.74,52.76,52.68,52.68,11792.0,39.2502,39.2651,39.2056,39.2056,11792.0
2016-05-05 13:10:00,52.68,52.69,52.58,52.6,15028.0,39.2056,39.213,39.1311,39.146,15028.0
2016-05-05 13:15:00,52.6,52.6,52.54,52.56,6484.0,39.146,39.146,39.1014,39.1163,6484.0
2016-05-05 13:20:00,52.56,52.56,52.51,52.54,11816.0,39.1163,39.1163,39.079,39.1014,11816.0
2016-05-05 13:25:00,52.52,52.54,52.5,52.51,18076.0,39.0865,39.1014,39.0716,39.079,18076.0
2016-05-05 13:30:00,52.51,52.53,52.49,52.49,34834.0,39.079,39.0939,39.0642,39.0642,34834.0
2016-05-05 13:35:00,52.5,52.51,52.49,52.51,11266.0,39.0716,39.079,39.0642,39.079,11266.0
2016-05-05 13:40:00,52.5,52.55,52.49,52.51,12946.0,39.0716,39.1088,39.0642,39.079,12946.0
2016-05-05 13:45:00,52.52,52.59,52.51,52.57,11520.0,39.0865,39.1386,39.079,39.1237,11520.0
2016-05-05 13:50:00,52.56,52.56,52.49,52.52,19598.0,39.1163,39.1163,39.0642,39.0865,19598.0
2016-05-05 13:55:00,52.51,52.51,52.48,52.49,19442.0,39.079,39.079,39.0567,39.0642,19442.0
2016-05-05 14:00:00,52.49,52.56,52.48,52.54,12764.0,39.0642,39.1163,39.0567,39.1014,12764.0
2016-05-05 14:05:00,52.54,52.56,52.49,52.49,12706.0,39.1014,39.1163,39.0642,39.0642,12706.0
2016-05-05 14:10:00,52.49,52.57,52.47,52.57,18750.0,39.0642,39.1237,39.0493,39.1237,18750.0
2016-05-05 14:15:00,52.57,52.57,52.54,52.55,17962.0,39.1237,39.1237,39.1014,39.1088,17962.0
2016-05-05 14:20:00,52.54,52.58,52.52,52.52,21096.0,39.1014,39.1311,39.0865,39.0865,21096.0
2016-05-05 14:25:00,52.52,52.6,52.52,52.6,15516.0,39.0865,39.146,39.0865,39.146,15516.0
2016-05-05 14:30:00,52.6,52.62,52.51,52.53,20828.0,39.146,39.1609,39.079,39.0939,20828.0
2016-05-05 14:35:00,52.52,52.55,52.51,52.52,22110.0,39.0865,39.1088,39.079,39.0865,22110.0
2016-05-05 14:40:00,52.51,52.6,52.49,52.59,21136.0,39.079,39.146,39.0642,39.1386,21136.0
2016-05-05 14:45:00,52.59,52.6,52.56,52.59,33626.0,39.1386,39.146,39.1163,39.1386,33626.0
2016-05-05 14:50:00,52.59,52.63,52.58,52.6,26762.0,39.1386,39.1683,39.1311,39.146,26762.0
2016-05-05 14:55:00,52.6,52.65,52.59,52.62,28784.0,39.146,39.1832,39.1386,39.1609,28784.0
2016-05-05 15:00:00,52.61,52.62,52.49,52.52,59592.0,39.1535,39.1609,39.0642,39.0865,59592.0
2016-05-05 15:05:00,52.51,52.54,52.49,52.52,46290.0,39.079,39.1014,39.0642,39.0865,46290.0
2016-05-05 15:10:00,52.5,52.57,52.5,52.55,42452.0,39.0716,39.1237,39.0716,39.1088,42452.0
2016-05-05 15:15:00,52.54,52.55,52.5,52.54,25340.0,39.1014,39.1088,39.0716,39.1014,25340.0
2016-05-05 15:20:00,52.52,52.6,52.52,52.6,28824.0,39.0865,39.146,39.0865,39.146,28824.0
2016-05-05 15:25:00,52.6,52.69,52.59,52.69,33222.0,39.146,39.213,39.1386,39.213,33222.0
2016-05-05 15:30:00,52.69,52.88,52.68,52.88,214788.0,39.213,39.3544,39.2056,39.3544,214788.0
2016-05-05 15:35:00,52.87,52.97,52.77,52.79,139734.0,39.347,39.4214,39.2725,39.2874,139734.0
2016-05-05 15:40:00,52.77,52.81,52.74,52.81,69824.0,39.2725,39.3023,39.2502,39.3023,69824.0
2016-05-05 15:45:00,52.81,52.83,52.68,52.69,69682.0,39.3023,39.3172,39.2056,39.213,69682.0
2016-05-05 15:50:00,52.69,52.74,52.65,52.66,78606.0,39.213,39.2502,39.1832,39.1907,78606.0
2016-05-05 15:55:00,52.66,52.72,52.64,52.72,156030.0,39.1907,39.2353,39.1758,39.2353,156030.0
2016-05-06 09:30:00,52.54,52.6,52.32,52.6,20280.0,39.1014,39.146,38.9376,39.146,20280.0
2016-05-06 09:35:00,52.52,52.52,52.05,52.35,24766.0,39.0865,39.0865,38.7367,38.96,24766.0
2016-05-06 09:40:00,52.38,52.45,52.23,52.42,42628.0,38.9823,39.0344,38.8707,39.0121,42628.0
2016-05-06 09:45:00,52.4,52.46,52.33,52.38,28158.0,38.9972,39.0418,38.9451,38.9823,28158.0
2016-05-06 09:50:00,52.42,52.5,52.35,52.47,19900.0,39.0121,39.0716,38.96,39.0493,19900.0
2016-05-06 09:55:00,52.45,52.45,52.35,52.43,24400.0,39.0344,39.0344,38.96,39.0195,24400.0
2016-05-06 10:00:00,52.44,52.47,52.34,52.41,16288.0,39.0269,39.0493,38.9525,39.0046,16288.0
2016-05-06 10:05:00,52.41,52.41,52.11,52.18,16400.0,39.0046,39.0046,38.7814,38.8334,16400.0
2016-05-06 10:10:00,52.2,52.29,52.19,52.26,10200.0,38.8483,38.9153,38.8409,38.893,10200.0
2016-05-06 10:15:00,52.22,52.27,52.15,52.17,15908.0,38.8632,38.9004,38.8111,38.826,15908.0
2016-05-06 10:20:00,52.19,52.29,52.19,52.21,15200.0,38.8409,38.9153,38.8409,38.8558,15200.0
2016-05-06 10:25:00,52.21,52.34,52.2,52.25,18748.0,38.8558,38.9525,38.8483,38.8855,18748.0
2016-05-06 10:30:00,52.26,52.27,52.2,52.21,10000.0,38.893,38.9004,38.8483,38.8558,10000.0
2016-05-06 10:35:00,52.2,52.29,52.2,52.2,9200.0,38.8483,38.9153,38.8483,38.8483,9200.0
2016-05-06 10:40:00,52.2,52.21,52.11,52.11,19794.0,38.8483,38.8558,38.7814,38.7814,19794.0
2016-05-06 10:45:00,52.11,52.19,52.11,52.12,18162.0,38.7814,38.8409,38.7814,38.7888,18162.0
2016-05-06 10:50:00,52.12,52.15,52.09,52.1,43134.0,38.7888,38.8111,38.7665,38.7739,43134.0
2016-05-06 10:55:00,52.09,52.11,52.01,52.02,8640.0,38.7665,38.7814,38.7069,38.7144,8640.0
2016-05-06 11:00:00,52.04,52.05,51.92,51.93,35354.0,38.7293,38.7367,38.64,38.6474,35354.0
2016-05-06 11:05:00,51.92,52.02,51.92,51.98,34856.0,38.64,38.7144,38.64,38.6846,34856.0
2016-05-06 11:10:00,51.97,52.04,51.96,52.0,40132.0,38.6772,38.7293,38.6697,38.6995,40132.0
2016-05-06 11:15:00,52.0,52.01,51.9,51.9,37980.0,38.6995,38.7069,38.6251,38.6251,37980.0
2016-05-06 11:20:00,51.9,51.93,51.8,51.82,33342.0,38.6251,38.6474,38.5506,38.5655,33342.0
2016-05-06 11:25:00,51.82,51.9,51.82,51.9,39348.0,38.5655,38.6251,38.5655,38.6251,39348.0
2016-05-06 11:30:00,51.91,52.02,51.91,52.02,22102.0,38.6325,38.7144,38.6325,38.7144,22102.0
2016-05-06 11:35:00,52.0,52.04,51.99,52.01,19028.0,38.6995,38.7293,38.692,38.7069,19028.0
2016-05-06 11:40:00,52.02,52.12,51.99,52.06,20816.0,38.7144,38.7888,38.692,38.7441,20816.0
2016-05-06 11:45:00,52.06,52.06,51.99,52.05,12374.0,38.7441,38.7441,38.692,38.7367,12374.0
2016-05-06 11:50:00,52.04,52.07,51.99,52.03,13482.0,38.7293,38.7516,38.692,38.7218,13482.0
2016-05-06 11:55:00,52.02,52.04,51.99,52.01,23568.0,38.7144,38.7293,38.692,38.7069,23568.0
2016-05-06 12:00:00,52.01,52.05,51.99,52.01,18200.0,38.7069,38.7367,38.692,38.7069,18200.0
2016-05-06 12:05:00,52.01,52.04,52.0,52.0,18992.0,38.7069,38.7293,38.6995,38.6995,18992.0
2016-05-06 12:10:00,51.99,52.07,51.99,52.07,17492.0,38.692,38.7516,38.692,38.7516,17492.0
2016-05-06 12:15:00,52.06,52.07,52.03,52.04,6900.0,38.7441,38.7516,38.7218,38.7293,6900.0
2016-05-06 12:20:00,52.05,52.08,52.02,52.06,15000.0,38.7367,38.759,38.7144,38.7441,15000.0
2016-05-06 12:25:00,52.05,52.08,52.04,52.08,11942.0,38.7367,38.759,38.7293,38.759,11942.0
2016-05-06 12:30:00,52.08,52.09,52.04,52.05,16460.0,38.759,38.7665,38.7293,38.7367,16460.0
2016-05-06 12:35:00,52.06,52.08,52.04,52.08,9980.0,38.7441,38.759,38.7293,38.759,9980.0
2016-05-06 12:40:00,52.06,52.08,52.04,52.08,13400.0,38.7441,38.759,38.7293,38.759,13400.0
2016-05-06 12:45:00,52.08,52.08,52.04,52.05,12124.0,38.759,38.759,38.7293,38.7367,12124.0
2016-05-06 12:50:00,52.07,52.09,52.05,52.08,13800.0,38.7516,38.7665,38.7367,38.759,13800.0
2016-05-06 12:55:00,52.07,52.09,52.04,52.06,34916.0,38.7516,38.7665,38.7293,38.7441,34916.0
2016-05-06 13:00:00,52.06,52.1,52.06,52.08,15374.0,38.7441,38.7739,38.7441,38.759,15374.0
2016-05-06 13:05:00,52.08,52.1,52.07,52.08,38114.0,38.759,38.7739,38.7516,38.759,38114.0
2016-05-06 13:10:00,52.09,52.12,52.07,52.08,32010.0,38.7665,38.7888,38.7516,38.759,32010.0
2016-05-06 13:15:00,52.08,52.1,52.06,52.08,17490.0,38.759,38.7739,38.7441,38.759,17490.0
2016-05-06 13:20:00,52.07,52.1,52.06,52.09,3600.0,38.7516,38.7739,38.7441,38.7665,3600.0
2016-05-06 13:25:00,52.08,52.13,52.08,52.1,8200.0,38.759,38.7962,38.759,38.7739,8200.0
2016-05-06 13:30:00,52.08,52.12,52.08,52.12,7800.0,38.759,38.7888,38.759,38.7888,7800.0
2016-05-06 13:35:00,52.12,52.13,52.09,52.1,7200.0,38.7888,38.7962,38.7665,38.7739,7200.0
2016-05-06 13:40:00,52.09,52.1,52.05,52.05,9002.0,38.7665,38.7739,38.7367,38.7367,9002.0
2016-05-06 13:45:00,52.04,52.09,52.04,52.09,5830.0,38.7293,38.7665,38.7293,38.7665,5830.0
2016-05-06 13:50:00,52.09,52.13,52.09,52.13,14600.0,38.7665,38.7962,38.7665,38.7962,14600.0
2016-05-06 13:55:00,52.13,52.26,52.13,52.26,19110.0,38.7962,38.893,38.7962,38.893,19110.0
2016-05-06 14:00:00,52.26,52.37,52.26,52.37,9000.0,38.893,38.9749,38.893,38.9749,9000.0
2016-05-06 14:05:00,52.37,52.37,52.28,52.29,27716.0,38.9749,38.9749,38.9079,38.9153,27716.0
2016-05-06 14:10:00,52.29,52.35,52.29,52.35,9130.0,38.9153,38.96,38.9153,38.96,9130.0
2016-05-06 14:15:00,52.38,52.4,52.31,52.39,11024.0,38.9823,38.9972,38.9302,38.9897,11024.0
2016-05-06 14:20:00,52.39,52.39,52.32,52.32,9400.0,38.9897,38.9897,38.9376,38.9376,9400.0
2016-05-06 14:25:00,52.31,52.35,52.28,52.33,7240.0,38.9302,38.96,38.9079,38.9451,7240.0
2016-05-06 14:30:00,52.32,52.34,52.25,52.25,7000.0,38.9376,38.9525,38.8855,38.8855,7000.0
2016-05-06 14:35:00,52.27,52.31,52.26,52.31,13684.0,38.9004,38.9302,38.893,38.9302,13684.0
2016-05-06 14:40:00,52.31,52.33,52.27,52.31,11216.0,38.9302,38.9451,38.9004,38.9302,11216.0
2016-05-06 14:45:00,52.31,52.35,52.3,52.33,9650.0,38.9302,38.96,38.9228,38.9451,9650.0
2016-05-06 14:50:00,52.33,52.4,52.31,52.4,8882.0,38.9451,38.9972,38.9302,38.9972,8882.0
2016-05-06 14:55:00,52.41,52.41,52.36,52.38,11882.0,39.0046,39.0046,38.9674,38.9823,11882.0
2016-05-06 15:00:00,52.37,52.46,52.37,52.45,27312.0,38.9749,39.0418,38.9749,39.0344,27312.0
2016-05-06 15:05:00,52.46,52.47,52.39,52.42,19708.0,39.0418,39.0493,38.9897,39.0121,19708.0
2016-05-06 15:10:00,52.43,52.47,52.43,52.47,18820.0,39.0195,39.0493,39.0195,39.0493,18820.0
2016-05-06 15:15:00,52.47,52.48,52.39,52.39,11884.0,39.0493,39.0567,38.9897,38.9897,11884.0
2016-05-06 15:20:00,52.38,52.4,52.36,52.4,21042.0,38.9823,38.9972,38.9674,38.9972,21042.0
2016-05-06 15:25:00,52.39,52.42,52.37,52.42,21308.0,38.9897,39.0121,38.9749,39.0121,21308.0
2016-05-06 15:30:00,52.42,52.42,52.33,52.35,31910.0,39.0121,39.0121,38.9451,38.96,31910.0
2016-05-06 15:35:00,52.35,52.4,52.35,52.35,26626.0,38.96,38.9972,38.96,38.96,26626.0
2016-05-06 15:40:00,52.36,52.39,52.34,52.39,40126.0,38.9674,38.9897,38.9525,38.9897,40126.0
2016-05-06 15:45:00,52.39,52.39,52.36,52.38,33260.0,38.9897,38.9897,38.9674,38.9823,33260.0
2016-05-06 15:50:00,52.38,52.39,52.35,52.38,40086.0,38.9823,38.9897,38.96,38.9823,40086.0
2016-05-06 15:55:00,52.38,52.38,52.33,52.38,87928.0,38.9823,38.9823,38.9451,38.9823,87928.0
2016-05-09 09:30:00,52.45,52.49,52.34,52.49,24910.0,39.0344,39.0642,38.9525,39.0642,24910.0
2016-05-09 09:35:00,52.31,52.33,52.1,52.16,17058.0,38.9302,38.9451,38.7739,38.8186,17058.0
2016-05-09 09:40:00,52.24,52.33,52.13,52.13,21274.0,38.8781,38.9451,38.7962,38.7962,21274.0
2016-05-09 09:45:00,52.13,52.47,52.1,52.44,17394.0,38.7962,39.0493,38.7739,39.0269,17394.0
2016-05-09 09:50:00,52.46,52.55,52.3,52.3,21618.0,39.0418,39.1088,38.9228,38.9228,21618.0
2016-05-09 09:55:00,52.3,52.45,52.24,52.45,18470.0,38.9228,39.0344,38.8781,39.0344,18470.0
2016-05-09 10:00:00,52.42,52.46,52.34,52.42,6000.0,39.0121,39.0418,38.9525,39.0121,6000.0
2016-05-09 10:05:00,52.42,52.47,52.4,52.4,11138.0,39.0121,39.0493,38.9972,38.9972,11138.0
2016-05-09 10:10:00,52.38,52.42,52.35,52.35,5534.0,38.9823,39.0121,38.96,38.96,5534.0
2016-05-09 10:15:00,52.34,52.34,52.27,52.27,7508.0,38.9525,38.9525,38.9004,38.9004,7508.0
2016-05-09 10:20:00,52.27,52.3,52.24,52.27,35724.0,38.9004,38.9228,38.8781,38.9004,35724.0
2016-05-09 10:25:00,52.25,52.27,52.12,52.12,16818.0,38.8855,38.9004,38.7888,38.7888,16818.0
2016-05-09 10:30:00,52.1,52.22,52.1,52.22,14038.0,38.7739,38.8632,38.7739,38.8632,14038.0
2016-05-09 10:35:00,52.23,52.28,52.2,52.23,8480.0,38.8707,38.9079,38.8483,38.8707,8480.0
2016-05-09 10:40:00,52.23,52.23,52.18,52.23,9800.0,38.8707,38.8707,38.8334,38.8707,9800.0
2016-05-09 10:45:00,52.24,52.35,52.24,52.32,17408.0,38.8781,38.96,38.8781,38.9376,17408.0
2016-05-09 10:50:00,52.33,52.34,52.28,52.32,6792.0,38.9451,38.9525,38.9079,38.9376,6792.0
2016-05-09 10:55:00,52.32,52.32,52.27,52.28,8400.0,38.9376,38.9376,38.9004,38.9079,8400.0
2016-05-09 11:00:00,52.26,52.27,52.23,52.26,19472.0,38.893,38.9004,38.8707,38.893,19472.0
2016-05-09 11:05:00,52.24,52.38,52.24,52.38,8400.0,38.8781,38.9823,38.8781,38.9823,8400.0
2016-05-09 11:10:00,52.38,52.38,52.27,52.32,6918.0,38.9823,38.9823,38.9004,38.9376,6918.0
2016-05-09 11:15:00,52.3,52.3,52.2,52.25,6028.0,38.9228,38.9228,38.8483,38.8855,6028.0
2016-05-09 11:20:00,52.24,52.24,52.19,52.19,6338.0,38.8781,38.8781,38.8409,38.8409,6338.0
2016-05-09 11:25:00,52.22,52.22,52.12,52.14,4018.0,38.8632,38.8632,38.7888,38.8037,4018.0
2016-05-09 11:30:00,52.15,52.21,52.15,52.19,2000.0,38.8111,38.8558,38.8111,38.8409,2000.0
2016-05-09 11:35:00,52.2,52.2,52.13,52.16,7518.0,38.8483,38.8483,38.7962,38.8186,7518.0
2016-05-09 11:40:00,52.15,52.2,52.15,52.2,5896.0,38.8111,38.8483,38.8111,38.8483,5896.0
2016-05-09 11:45:00,52.22,52.26,52.2,52.21,18730.0,38.8632,38.893,38.8483,38.8558,18730.0
2016-05-09 11:50:00,52.22,52.27,52.22,52.26,17408.0,38.8632,38.9004,38.8632,38.893,17408.0
2016-05-09 11:55:00,52.25,52.3,52.24,52.25,6400.0,38.8855,38.9228,38.8781,38.8855,6400.0
2016-05-09 12:00:00,52.25,52.27,52.24,52.27,5284.0,38.8855,38.9004,38.8781,38.9004,5284.0
2016-05-09 12:05:00,52.29,52.29,52.23,52.23,6000.0,38.9153,38.9153,38.8707,38.8707,6000.0
2016-05-09 12:10:00,52.23,52.23,52.19,52.21,12800.0,38.8707,38.8707,38.8409,38.8558,12800.0
2016-05-09 12:15:00,52.23,52.23,52.17,52.2,8400.0,38.8707,38.8707,38.826,38.8483,8400.0
2016-05-09 12:20:00,52.17,52.23,52.17,52.21,3388.0,38.826,38.8707,38.826,38.8558,3388.0
2016-05-09 12:25:00,52.2,52.2,52.19,52.19,5398.0,38.8483,38.8483,38.8409,38.8409,5398.0
2016-05-09 12:30:00,52.2,52.23,52.19,52.23,3302.0,38.8483,38.8707,38.8409,38.8707,3302.0
2016-05-09 12:35:00,52.24,52.24,52.21,52.21,4238.0,38.8781,38.8781,38.8558,38.8558,4238.0
2016-05-09 12:40:00,52.2,52.23,52.2,52.22,3600.0,38.8483,38.8707,38.8483,38.8632,3600.0
2016-05-09 12:45:00,52.23,52.27,52.23,52.23,4252.0,38.8707,38.9004,38.8707,38.8707,4252.0
2016-05-09 12:50:00,52.24,52.24,52.2,52.2,9600.0,38.8781,38.8781,38.8483,38.8483,9600.0
2016-05-09 12:55:00,52.2,52.24,52.19,52.22,2000.0,38.8483,38.8781,38.8409,38.8632,2000.0
2016-05-09 13:00:00,52.23,52.24,52.23,52.24,3034.0,38.8707,38.8781,38.8707,38.8781,3034.0
2016-05-09 13:05:00,52.23,52.29,52.23,52.29,4766.0,38.8707,38.9153,38.8707,38.9153,4766.0
2016-05-09 13:10:00,52.3,52.32,52.27,52.29,15726.0,38.9228,38.9376,38.9004,38.9153,15726.0
2016-05-09 13:15:00,52.28,52.3,52.24,52.25,6072.0,38.9079,38.9228,38.8781,38.8855,6072.0
2016-05-09 13:20:00,52.27,52.3,52.27,52.28,2698.0,38.9004,38.9228,38.9004,38.9079,2698.0
2016-05-09 13:25:00,52.28,52.33,52.27,52.33,3800.0,38.9079,38.9451,38.9004,38.9451,3800.0
2016-05-09 13:30:00,52.31,52.32,52.29,52.32,3090.0,38.9302,38.9376,38.9153,38.9376,3090.0
2016-05-09 13:35:00,52.31,52.31,52.26,52.26,9332.0,38.9302,38.9302,38.893,38.893,9332.0
2016-05-09 13:40:00,52.26,52.28,52.24,52.27,5334.0,38.893,38.9079,38.8781,38.9004,5334.0
2016-05-09 13:45:00,52.32,52.32,52.29,52.32,5374.0,38.9376,38.9376,38.9153,38.9376,5374.0
2016-05-09 13:50:00,52.32,52.32,52.3,52.3,4368.0,38.9376,38.9376,38.9228,38.9228,4368.0
2016-05-09 13:55:00,52.29,52.32,52.27,52.31,6800.0,38.9153,38.9376,38.9004,38.9302,6800.0
2016-05-09 14:00:00,52.33,52.33,52.29,52.3,6910.0,38.9451,38.9451,38.9153,38.9228,6910.0
2016-05-09 14:05:00,52.3,52.3,52.23,52.24,5706.0,38.9228,38.9228,38.8707,38.8781,5706.0
2016-05-09 14:10:00,52.24,52.3,52.23,52.3,3592.0,38.8781,38.9228,38.8707,38.9228,3592.0
2016-05-09 14:15:00,52.3,52.3,52.26,52.28,27792.0,38.9228,38.9228,38.893,38.9079,27792.0
2016-05-09 14:20:00,52.27,52.31,52.26,52.3,11908.0,38.9004,38.9302,38.893,38.9228,11908.0
2016-05-09 14:25:00,52.31,52.32,52.3,52.32,5952.0,38.9302,38.9376,38.9228,38.9376,5952.0
2016-05-09 14:30:00,52.33,52.34,52.32,52.33,7972.0,38.9451,38.9525,38.9376,38.9451,7972.0
2016-05-09 14:35:00,52.33,52.34,52.32,52.32,6200.0,38.9451,38.9525,38.9376,38.9376,6200.0
2016-05-09 14:40:00,52.31,52.32,52.3,52.32,5210.0,38.9302,38.9376,38.9228,38.9376,5210.0
2016-05-09 14:45:00,52.32,52.33,52.3,52.3,13528.0,38.9376,38.9451,38.9228,38.9228,13528.0
2016-05-09 14:50:00,52.3,52.32,52.27,52.32,33740.0,38.9228,38.9376,38.9004,38.9376,33740.0
2016-05-09 14:55:00,52.33,52.35,52.32,52.33,10354.0,38.9451,38.96,38.9376,38.9451,10354.0
2016-05-09 15:00:00,52.33,52.41,52.33,52.41,11596.0,38.9451,39.0046,38.9451,39.0046,11596.0
2016-05-09 15:05:00,52.41,52.46,52.38,52.45,15920.0,39.0046,39.0418,38.9823,39.0344,15920.0
2016-05-09 15:10:00,52.44,52.49,52.43,52.44,33512.0,39.0269,39.0642,39.0195,39.0269,33512.0
2016-05-09 15:15:00,52.43,52.44,52.42,52.43,11292.0,39.0195,39.0269,39.0121,39.0195,11292.0
2016-05-09 15:20:00,52.45,52.47,52.44,52.47,17942.0,39.0344,39.0493,39.0269,39.0493,17942.0
2016-05-09 15:25:00,52.48,52.49,52.43,52.43,26782.0,39.0567,39.0642,39.0195,39.0195,26782.0
2016-05-09 15:30:00,52.44,52.51,52.44,52.5,26332.0,39.0269,39.079,39.0269,39.0716,26332.0
2016-05-09 15:35:00,52.49,52.49,52.41,52.41,25868.0,39.0642,39.0642,39.0046,39.0046,25868.0
2016-05-09 15:40:00,52.41,52.47,52.41,52.41,46790.0,39.0046,39.0493,39.0046,39.0046,46790.0
2016-05-09 15:45:00,52.41,52.43,52.36,52.38,66658.0,39.0046,39.0195,38.9674,38.9823,66658.0
2016-05-09 15:50:00,52.38,52.38,52.34,52.34,51070.0,38.9823,38.9823,38.9525,38.9525,51070.0
2016-05-09 15:55:00,52.35,52.35,52.29,52.32,176394.0,38.96,38.96,38.9153,38.9376,176394.0
2016-05-10 09:30:00,52.47,52.6,52.37,52.5,18426.0,39.0493,39.146,38.9749,39.0716,18426.0
2016-05-10 09:35:00,52.53,52.57,52.35,52.38,10578.0,39.0939,39.1237,38.96,38.9823,10578.0
2016-05-10 09:40:00,52.43,52.53,52.37,52.38,11354.0,39.0195,39.0939,38.9749,38.9823,11354.0
2016-05-10 09:45:00,52.41,52.52,52.4,52.42,11278.0,39.0046,39.0865,38.9972,39.0121,11278.0
2016-05-10 09:50:00,52.47,52.58,52.47,52.52,17716.0,39.0493,39.1311,39.0493,39.0865,17716.0
2016-05-10 09:55:00,52.51,52.54,52.32,52.32,30666.0,39.079,39.1014,38.9376,38.9376,30666.0
2016-05-10 10:00:00,52.33,52.51,52.31,52.48,10574.0,38.9451,39.079,38.9302,39.0567,10574.0
2016-05-10 10:05:00,52.48,52.53,52.44,52.49,11598.0,39.0567,39.0939,39.0269,39.0642,11598.0
2016-05-10 10:10:00,52.5,52.51,52.4,52.43,12334.0,39.0716,39.079,38.9972,39.0195,12334.0
2016-05-10 10:15:00,52.42,52.49,52.36,52.44,32066.0,39.0121,39.0642,38.9674,39.0269,32066.0
2016-05-10 10:20:00,52.48,52.5,52.38,52.38,8800.0,39.0567,39.0716,38.9823,38.9823,8800.0
2016-05-10 10:25:00,52.4,52.42,52.36,52.4,8734.0,38.9972,39.0121,38.9674,38.9972,8734.0
2016-05-10 10:30:00,52.4,52.4,52.3,52.33,15124.0,38.9972,38.9972,38.9228,38.9451,15124.0
2016-05-10 10:35:00,52.34,52.42,52.34,52.42,9788.0,38.9525,39.0121,38.9525,39.0121,9788.0
2016-05-10 10:40:00,52.41,52.41,52.36,52.39,9802.0,39.0046,39.0046,38.9674,38.9897,9802.0
2016-05-10 10:45:00,52.4,52.43,52.35,52.37,21128.0,38.9972,39.0195,38.96,38.9749,21128.0
2016-05-10 10:50:00,52.38,52.4,52.32,52.32,9920.0,38.9823,38.9972,38.9376,38.9376,9920.0
2016-05-10 10:55:00,52.32,52.34,52.3,52.3,10518.0,38.9376,38.9525,38.9228,38.9228,10518.0
2016-05-10 11:00:00,52.31,52.38,52.31,52.38,9354.0,38.9302,38.9823,38.9302,38.9823,9354.0
2016-05-10 11:05:00,52.38,52.44,52.38,52.44,7152.0,38.9823,39.0269,38.9823,39.0269,7152.0
2016-05-10 11:10:00,52.44,52.46,52.38,52.38,10308.0,39.0269,39.0418,38.9823,38.9823,10308.0
2016-05-10 11:15:00,52.37,52.43,52.36,52.38,8880.0,38.9749,39.0195,38.9674,38.9823,8880.0
2016-05-10 11:20:00,52.38,52.38,52.27,52.28,6488.0,38.9823,38.9823,38.9004,38.9079,6488.0
2016-05-10 11:25:00,52.27,52.28,52.18,52.19,9212.0,38.9004,38.9079,38.8334,38.8409,9212.0
2016-05-10 11:30:00,52.21,52.27,52.21,52.26,6846.0,38.8558,38.9004,38.8558,38.893,6846.0
2016-05-10 11:35:00,52.26,52.34,52.25,52.3,6974.0,38.893,38.9525,38.8855,38.9228,6974.0
2016-05-10 11:40:00,52.32,52.37,52.3,52.37,5188.0,38.9376,38.9749,38.9228,38.9749,5188.0
2016-05-10 11:45:00,52.38,52.38,52.29,52.29,7380.0,38.9823,38.9823,38.9153,38.9153,7380.0
2016-05-10 11:50:00,52.3,52.32,52.29,52.29,11686.0,38.9228,38.9376,38.9153,38.9153,11686.0
2016-05-10 11:55:00,52.3,52.31,52.27,52.27,13496.0,38.9228,38.9302,38.9004,38.9004,13496.0
2016-05-10 12:00:00,52.28,52.34,52.27,52.33,9002.0,38.9079,38.9525,38.9004,38.9451,9002.0
2016-05-10 12:05:00,52.34,52.34,52.25,52.27,11422.0,38.9525,38.9525,38.8855,38.9004,11422.0
2016-05-10 12:10:00,52.27,52.33,52.24,52.24,52770.0,38.9004,38.9451,38.8781,38.8781,52770.0
2016-05-10 12:15:00,52.24,52.25,52.22,52.24,16302.0,38.8781,38.8855,38.8632,38.8781,16302.0
2016-05-10 12:20:00,52.24,52.26,52.24,52.26,9620.0,38.8781,38.893,38.8781,38.893,9620.0
2016-05-10 12:25:00,52.26,52.28,52.23,52.23,9300.0,38.893,38.9079,38.8707,38.8707,9300.0
2016-05-10 12:30:00,52.24,52.24,52.21,52.23,11598.0,38.8781,38.8781,38.8558,38.8707,11598.0
2016-05-10 12:35:00,52.22,52.23,52.17,52.2,11484.0,38.8632,38.8707,38.826,38.8483,11484.0
2016-05-10 12:40:00,52.21,52.24,52.2,52.22,9796.0,38.8558,38.8781,38.8483,38.8632,9796.0
2016-05-10 12:45:00,52.21,52.23,52.2,52.21,11662.0,38.8558,38.8707,38.8483,38.8558,11662.0
2016-05-10 12:50:00,52.21,52.22,52.18,52.18,8650.0,38.8558,38.8632,38.8334,38.8334,8650.0
2016-05-10 12:55:00,52.18,52.19,52.14,52.18,16968.0,38.8334,38.8409,38.8037,38.8334,16968.0
2016-05-10 13:00:00,52.18,52.23,52.17,52.21,8964.0,38.8334,38.8707,38.826,38.8558,8964.0
2016-05-10 13:05:00,52.22,52.24,52.21,52.21,5246.0,38.8632,38.8781,38.8558,38.8558,5246.0
2016-05-10 13:10:00,52.21,52.27,52.21,52.24,11000.0,38.8558,38.9004,38.8558,38.8781,11000.0
2016-05-10 13:15:00,52.24,52.28,52.24,52.27,5000.0,38.8781,38.9079,38.8781,38.9004,5000.0
2016-05-10 13:20:00,52.29,52.29,52.24,52.25,8356.0,38.9153,38.9153,38.8781,38.8855,8356.0
2016-05-10 13:25:00,52.26,52.27,52.24,52.26,7800.0,38.893,38.9004,38.8781,38.893,7800.0
2016-05-10 13:30:00,52.27,52.29,52.27,52.29,7044.0,38.9004,38.9153,38.9004,38.9153,7044.0
2016-05-10 13:35:00,52.29,52.29,52.27,52.29,4496.0,38.9153,38.9153,38.9004,38.9153,4496.0
2016-05-10 13:40:00,52.3,52.32,52.27,52.32,7010.0,38.9228,38.9376,38.9004,38.9376,7010.0
2016-05-10 13:45:00,52.32,52.33,52.31,52.31,3782.0,38.9376,38.9451,38.9302,38.9302,3782.0
2016-05-10 13:50:00,52.31,52.35,52.3,52.35,4662.0,38.9302,38.96,38.9228,38.96,4662.0
2016-05-10 13:55:00,52.35,52.38,52.35,52.37,5582.0,38.96,38.9823,38.96,38.9749,5582.0
2016-05-10 14:00:00,52.38,52.38,52.35,52.37,10482.0,38.9823,38.9823,38.96,38.9749,10482.0
2016-05-10 14:05:00,52.37,52.38,52.35,52.37,19540.0,38.9749,38.9823,38.96,38.9749,19540.0
2016-05-10 14:10:00,52.37,52.38,52.35,52.35,11100.0,38.9749,38.9823,38.96,38.96,11100.0
2016-05-10 14:15:00,52.35,52.37,52.33,52.33,8350.0,38.96,38.9749,38.9451,38.9451,8350.0
2016-05-10 14:20:00,52.34,52.35,52.26,52.31,101730.0,38.9525,38.96,38.893,38.9302,101730.0
2016-05-10 14:25:00,52.31,52.31,52.27,52.27,23840.0,38.9302,38.9302,38.9004,38.9004,23840.0
2016-05-10 14:30:00,52.27,52.32,52.27,52.31,9996.0,38.9004,38.9376,38.9004,38.9302,9996.0
2016-05-10 14:35:00,52.34,52.42,52.34,52.41,7064.0,38.9525,39.0121,38.9525,39.0046,7064.0
2016-05-10 14:40:00,52.42,52.42,52.38,52.4,11432.0,39.0121,39.0121,38.9823,38.9972,11432.0
2016-05-10 14:45:00,52.39,52.43,52.38,52.43,7774.0,38.9897,39.0195,38.9823,39.0195,7774.0
2016-05-10 14:50:00,52.44,52.45,52.41,52.41,15704.0,39.0269,39.0344,39.0046,39.0046,15704.0
2016-05-10 14:55:00,52.41,52.43,52.41,52.42,7978.0,39.0046,39.0195,39.0046,39.0121,7978.0
2016-05-10 15:00:00,52.42,52.43,52.4,52.43,8806.0,39.0121,39.0195,38.9972,39.0195,8806.0
2016-05-10 15:05:00,52.43,52.43,52.41,52.43,14452.0,39.0195,39.0195,39.0046,39.0195,14452.0
2016-05-10 15:10:00,52.45,52.46,52.44,52.46,8728.0,39.0344,39.0418,39.0269,39.0418,8728.0
2016-05-10 15:15:00,52.46,52.49,52.46,52.48,14476.0,39.0418,39.0642,39.0418,39.0567,14476.0
2016-05-10 15:20:00,52.48,52.48,52.45,52.45,22968.0,39.0567,39.0567,39.0344,39.0344,22968.0
2016-05-10 15:25:00,52.46,52.48,52.37,52.37,36210.0,39.0418,39.0567,38.9749,38.9749,36210.0
2016-05-10 15:30:00,52.38,52.38,52.32,52.32,19786.0,38.9823,38.9823,38.9376,38.9376,19786.0
2016-05-10 15:35:00,52.31,52.37,52.31,52.37,19384.0,38.9302,38.9749,38.9302,38.9749,19384.0
2016-05-10 15:40:00,52.37,52.37,52.33,52.34,29946.0,38.9749,38.9749,38.9451,38.9525,29946.0
2016-05-10 15:45:00,52.34,52.37,52.29,52.29,45004.0,38.9525,38.9749,38.9153,38.9153,45004.0
2016-05-10 15:50:00,52.3,52.35,52.3,52.31,37074.0,38.9228,38.96,38.9228,38.9302,37074.0
2016-05-10 15:55:00,52.32,52.34,52.31,52.32,152918.0,38.9376,38.9525,38.9302,38.9376,152918.0
2016-05-11 09:30:00,52.41,52.63,52.33,52.39,27532.0,39.0046,39.1683,38.9451,38.9897,27532.0
2016-05-11 09:35:00,52.38,52.44,52.26,52.37,17702.0,38.9823,39.0269,38.893,38.9749,17702.0
2016-05-11 09:40:00,52.37,52.38,52.28,52.38,21284.0,38.9749,38.9823,38.9079,38.9823,21284.0
2016-05-11 09:45:00,52.42,52.44,52.18,52.18,11134.0,39.0121,39.0269,38.8334,38.8334,11134.0
2016-05-11 09:50:00,52.24,52.28,52.22,52.28,3400.0,38.8781,38.9079,38.8632,38.9079,3400.0
2016-05-11 09:55:00,52.28,52.28,52.23,52.27,4746.0,38.9079,38.9079,38.8707,38.9004,4746.0
2016-05-11 10:00:00,52.3,52.35,52.29,52.31,4984.0,38.9228,38.96,38.9153,38.9302,4984.0
2016-05-11 10:05:00,52.28,52.3,52.19,52.2,17802.0,38.9079,38.9228,38.8409,38.8483,17802.0
2016-05-11 10:10:00,52.2,52.2,52.1,52.1,4442.0,38.8483,38.8483,38.7739,38.7739,4442.0
2016-05-11 10:15:00,52.1,52.12,52.07,52.12,8688.0,38.7739,38.7888,38.7516,38.7888,8688.0
2016-05-11 10:20:00,52.1,52.18,52.1,52.15,4820.0,38.7739,38.8334,38.7739,38.8111,4820.0
2016-05-11 10:25:00,52.17,52.27,52.16,52.27,4200.0,38.826,38.9004,38.8186,38.9004,4200.0
2016-05-11 10:30:00,52.29,52.38,52.27,52.29,34000.0,38.9153,38.9823,38.9004,38.9153,34000.0
2016-05-11 10:35:00,52.27,52.34,52.24,52.34,7200.0,38.9004,38.9525,38.8781,38.9525,7200.0
2016-05-11 10:40:00,52.35,52.35,52.27,52.27,8346.0,38.96,38.96,38.9004,38.9004,8346.0
2016-05-11 10:45:00,52.28,52.28,52.22,52.26,8204.0,38.9079,38.9079,38.8632,38.893,8204.0
2016-05-11 10:50:00,52.25,52.26,52.21,52.26,5400.0,38.8855,38.893,38.8558,38.893,5400.0
2016-05-11 10:55:00,52.24,52.28,52.22,52.22,8552.0,38.8781,38.9079,38.8632,38.8632,8552.0
2016-05-11 11:00:00,52.22,52.22,52.14,52.14,12292.0,38.8632,38.8632,38.8037,38.8037,12292.0
2016-05-11 11:05:00,52.1,52.14,52.07,52.08,18256.0,38.7739,38.8037,38.7516,38.759,18256.0
2016-05-11 11:10:00,52.08,52.08,51.99,51.99,12628.0,38.759,38.759,38.692,38.692,12628.0
2016-05-11 11:15:00,52.01,52.08,52.01,52.06,5484.0,38.7069,38.759,38.7069,38.7441,5484.0
2016-05-11 11:20:00,52.08,52.12,52.08,52.12,4280.0,38.759,38.7888,38.759,38.7888,4280.0
2016-05-11 11:25:00,52.11,52.15,52.11,52.13,9622.0,38.7814,38.8111,38.7814,38.7962,9622.0
2016-05-11 11:30:00,52.14,52.17,52.12,52.13,630216.0,38.8037,38.826,38.7888,38.7962,630216.0
2016-05-11 11:35:00,52.15,52.16,52.12,52.13,7358.0,38.8111,38.8186,38.7888,38.7962,7358.0
2016-05-11 11:40:00,52.12,52.12,52.02,52.06,22896.0,38.7888,38.7888,38.7144,38.7441,22896.0
2016-05-11 11:45:00,52.05,52.08,52.01,52.01,5832.0,38.7367,38.759,38.7069,38.7069,5832.0
2016-05-11 11:50:00,51.98,52.01,51.96,51.98,9026.0,38.6846,38.7069,38.6697,38.6846,9026.0
2016-05-11 11:55:00,51.98,52.04,51.98,52.02,11466.0,38.6846,38.7293,38.6846,38.7144,11466.0
2016-05-11 12:00:00,52.01,52.12,52.01,52.11,14720.0,38.7069,38.7888,38.7069,38.7814,14720.0
2016-05-11 12:05:00,52.15,52.2,52.14,52.2,5618.0,38.8111,38.8483,38.8037,38.8483,5618.0
2016-05-11 12:10:00,52.21,52.24,52.18,52.23,8800.0,38.8558,38.8781,38.8334,38.8707,8800.0
2016-05-11 12:15:00,52.23,52.28,52.21,52.27,9932.0,38.8707,38.9079,38.8558,38.9004,9932.0
2016-05-11 12:20:00,52.27,52.3,52.27,52.27,9272.0,38.9004,38.9228,38.9004,38.9004,9272.0
2016-05-11 12:25:00,52.27,52.27,52.24,52.26,8370.0,38.9004,38.9004,38.8781,38.893,8370.0
2016-05-11 12:30:00,52.27,52.29,52.25,52.26,4224.0,38.9004,38.9153,38.8855,38.893,4224.0
2016-05-11 12:35:00,52.27,52.3,52.26,52.28,2430.0,38.9004,38.9228,38.893,38.9079,2430.0
2016-05-11 12:40:00,52.3,52.35,52.3,52.35,3100.0,38.9228,38.96,38.9228,38.96,3100.0
2016-05-11 12:45:00,52.34,52.35,52.32,52.35,3800.0,38.9525,38.96,38.9376,38.96,3800.0
2016-05-11 12:50:00,52.34,52.34,52.33,52.34,2100.0,38.9525,38.9525,38.9451,38.9525,2100.0
2016-05-11 12:55:00,52.35,52.35,52.33,52.33,2050.0,38.96,38.96,38.9451,38.9451,2050.0
2016-05-11 13:00:00,52.33,52.33,52.31,52.33,10860.0,38.9451,38.9451,38.9302,38.9451,10860.0
2016-05-11 13:05:00,52.35,52.35,52.35,52.35,1400.0,38.96,38.96,38.96,38.96,1400.0
2016-05-11 13:10:00,52.35,52.41,52.35,52.37,5626.0,38.96,39.0046,38.96,38.9749,5626.0
2016-05-11 13:15:00,52.38,52.38,52.34,52.35,15828.0,38.9823,38.9823,38.9525,38.96,15828.0
2016-05-11 13:20:00,52.35,52.4,52.35,52.38,15974.0,38.96,38.9972,38.96,38.9823,15974.0
2016-05-11 13:25:00,52.39,52.41,52.38,52.4,1476.0,38.9897,39.0046,38.9823,38.9972,1476.0
2016-05-11 13:30:00,52.41,52.42,52.39,52.39,5422.0,39.0046,39.0121,38.9897,38.9897,5422.0
2016-05-11 13:35:00,52.38,52.43,52.38,52.41,4500.0,38.9823,39.0195,38.9823,39.0046,4500.0
2016-05-11 13:40:00,52.41,52.42,52.38,52.4,7580.0,39.0046,39.0121,38.9823,38.9972,7580.0
2016-05-11 13:45:00,52.4,52.49,52.4,52.49,5904.0,38.9972,39.0642,38.9972,39.0642,5904.0
2016-05-11 13:50:00,52.5,52.6,52.48,52.6,22942.0,39.0716,39.146,39.0567,39.146,22942.0
2016-05-11 13:55:00,52.6,52.63,52.51,52.51,29064.0,39.146,39.1683,39.079,39.079,29064.0
2016-05-11 14:00:00,52.5,52.5,52.46,52.47,14582.0,39.0716,39.0716,39.0418,39.0493,14582.0
2016-05-11 14:05:00,52.49,52.49,52.4,52.4,4926.0,39.0642,39.0642,38.9972,38.9972,4926.0
2016-05-11 14:10:00,52.4,52.45,52.4,52.45,2600.0,38.9972,39.0344,38.9972,39.0344,2600.0
2016-05-11 14:15:00,52.46,52.47,52.41,52.47,4240.0,39.0418,39.0493,39.0046,39.0493,4240.0
2016-05-11 14:20:00,52.48,52.51,52.48,52.5,4008.0,39.0567,39.079,39.0567,39.0716,4008.0
2016-05-11 14:25:00,52.51,52.52,52.5,52.52,8326.0,39.079,39.0865,39.0716,39.0865,8326.0
2016-05-11 14:30:00,52.52,52.54,52.49,52.53,12512.0,39.0865,39.1014,39.0642,39.0939,12512.0
2016-05-11 14:35:00,52.52,52.55,52.52,52.55,5004.0,39.0865,39.1088,39.0865,39.1088,5004.0
2016-05-11 14:40:00,52.56,52.63,52.56,52.63,9676.0,39.1163,39.1683,39.1163,39.1683,9676.0
2016-05-11 14:45:00,52.63,52.66,52.6,52.66,27166.0,39.1683,39.1907,39.146,39.1907,27166.0
2016-05-11 14:50:00,52.65,52.71,52.64,52.7,19634.0,39.1832,39.2279,39.1758,39.2204,19634.0
2016-05-11 14:55:00,52.69,52.7,52.65,52.65,26026.0,39.213,39.2204,39.1832,39.1832,26026.0
2016-05-11 15:00:00,52.65,52.65,52.6,52.6,17120.0,39.1832,39.1832,39.146,39.146,17120.0
2016-05-11 15:05:00,52.59,52.63,52.58,52.63,19738.0,39.1386,39.1683,39.1311,39.1683,19738.0
2016-05-11 15:10:00,52.63,52.63,52.61,52.63,9922.0,39.1683,39.1683,39.1535,39.1683,9922.0
2016-05-11 15:15:00,52.63,52.69,52.63,52.63,31326.0,39.1683,39.213,39.1683,39.1683,31326.0
2016-05-11 15:20:00,52.63,52.67,52.62,52.67,14230.0,39.1683,39.1981,39.1609,39.1981,14230.0
2016-05-11 15:25:00,52.67,52.75,52.67,52.72,35178.0,39.1981,39.2577,39.1981,39.2353,35178.0
2016-05-11 15:30:00,52.74,52.79,52.72,52.74,37416.0,39.2502,39.2874,39.2353,39.2502,37416.0
2016-05-11 15:35:00,52.74,52.76,52.72,52.74,53016.0,39.2502,39.2651,39.2353,39.2502,53016.0
2016-05-11 15:40:00,52.74,52.76,52.71,52.72,39348.0,39.2502,39.2651,39.2279,39.2353,39348.0
2016-05-11 15:45:00,52.72,52.74,52.72,52.72,52212.0,39.2353,39.2502,39.2353,39.2353,52212.0
2016-05-11 15:50:00,52.72,52.73,52.7,52.71,44202.0,39.2353,39.2428,39.2204,39.2279,44202.0
2016-05-11 15:55:00,52.71,52.74,52.68,52.68,136474.0,39.2279,39.2502,39.2056,39.2056,136474.0
2016-05-12 09:30:00,52.69,52.72,52.42,52.62,14830.0,39.213,39.2353,39.0121,39.1609,14830.0
2016-05-12 09:35:00,52.69,52.74,52.58,52.59,10864.0,39.213,39.2502,39.1311,39.1386,10864.0
2016-05-12 09:40:00,52.6,52.8,52.6,52.76,9380.0,39.146,39.2949,39.146,39.2651,9380.0
2016-05-12 09:45:00,52.8,52.94,52.76,52.77,20590.0,39.2949,39.3991,39.2651,39.2725,20590.0
2016-05-12 09:50:00,52.72,52.97,52.72,52.87,12762.0,39.2353,39.4214,39.2353,39.347,12762.0
2016-05-12 09:55:00,52.87,52.99,52.82,52.84,6744.0,39.347,39.4363,39.3098,39.3246,6744.0
2016-05-12 10:00:00,52.8,52.87,52.75,52.77,6800.0,39.2949,39.347,39.2577,39.2725,6800.0
2016-05-12 10:05:00,52.79,52.79,52.68,52.69,3046.0,39.2874,39.2874,39.2056,39.213,3046.0
2016-05-12 10:10:00,52.69,52.78,52.67,52.78,8524.0,39.213,39.28,39.1981,39.28,8524.0
2016-05-12 10:15:00,52.77,52.83,52.72,52.72,9402.0,39.2725,39.3172,39.2353,39.2353,9402.0
2016-05-12 10:20:00,52.72,52.74,52.68,52.73,8502.0,39.2353,39.2502,39.2056,39.2428,8502.0
2016-05-12 10:25:00,52.73,52.81,52.72,52.81,7628.0,39.2428,39.3023,39.2353,39.3023,7628.0
2016-05-12 10:30:00,52.83,52.85,52.77,52.82,8162.0,39.3172,39.3321,39.2725,39.3098,8162.0
2016-05-12 10:35:00,52.81,52.81,52.74,52.74,8732.0,39.3023,39.3023,39.2502,39.2502,8732.0
2016-05-12 10:40:00,52.75,52.75,52.69,52.72,23976.0,39.2577,39.2577,39.213,39.2353,23976.0
2016-05-12 10:45:00,52.71,52.71,52.67,52.68,6680.0,39.2279,39.2279,39.1981,39.2056,6680.0
2016-05-12 10:50:00,52.69,52.74,52.69,52.74,7392.0,39.213,39.2502,39.213,39.2502,7392.0
2016-05-12 10:55:00,52.74,52.75,52.71,52.72,23820.0,39.2502,39.2577,39.2279,39.2353,23820.0
2016-05-12 11:00:00,52.73,52.73,52.66,52.66,13942.0,39.2428,39.2428,39.1907,39.1907,13942.0
2016-05-12 11:05:00,52.65,52.69,52.65,52.65,1802.0,39.1832,39.213,39.1832,39.1832,1802.0
2016-05-12 11:10:00,52.67,52.72,52.67,52.7,5966.0,39.1981,39.2353,39.1981,39.2204,5966.0
2016-05-12 11:15:00,52.71,52.75,52.69,52.75,16296.0,39.2279,39.2577,39.213,39.2577,16296.0
2016-05-12 11:20:00,52.73,52.76,52.71,52.72,14986.0,39.2428,39.2651,39.2279,39.2353,14986.0
2016-05-12 11:25:00,52.71,52.71,52.67,52.69,6242.0,39.2279,39.2279,39.1981,39.213,6242.0
2016-05-12 11:30:00,52.7,52.72,52.63,52.66,9200.0,39.2204,39.2353,39.1683,39.1907,9200.0
2016-05-12 11:35:00,52.65,52.67,52.62,52.67,3800.0,39.1832,39.1981,39.1609,39.1981,3800.0
2016-05-12 11:40:00,52.68,52.68,52.63,52.63,6080.0,39.2056,39.2056,39.1683,39.1683,6080.0
2016-05-12 11:45:00,52.64,52.64,52.6,52.62,10132.0,39.1758,39.1758,39.146,39.1609,10132.0
2016-05-12 11:50:00,52.61,52.62,52.56,52.57,10200.0,39.1535,39.1609,39.1163,39.1237,10200.0
2016-05-12 11:55:00,52.56,52.57,52.53,52.53,4360.0,39.1163,39.1237,39.0939,39.0939,4360.0
2016-05-12 12:00:00,52.52,52.52,52.44,52.44,7444.0,39.0865,39.0865,39.0269,39.0269,7444.0
2016-05-12 12:05:00,52.46,52.48,52.45,52.47,3538.0,39.0418,39.0567,39.0344,39.0493,3538.0
2016-05-12 12:10:00,52.46,52.47,52.44,52.45,9726.0,39.0418,39.0493,39.0269,39.0344,9726.0
2016-05-12 12:15:00,52.46,52.49,52.46,52.49,8866.0,39.0418,39.0642,39.0418,39.0642,8866.0
2016-05-12 12:20:00,52.48,52.51,52.47,52.51,3400.0,39.0567,39.079,39.0493,39.079,3400.0
2016-05-12 12:25:00,52.51,52.53,52.51,52.53,10662.0,39.079,39.0939,39.079,39.0939,10662.0
2016-05-12 12:30:00,52.54,52.55,52.51,52.52,7210.0,39.1014,39.1088,39.079,39.0865,7210.0
2016-05-12 12:35:00,52.52,52.52,52.49,52.49,9262.0,39.0865,39.0865,39.0642,39.0642,9262.0
2016-05-12 12:40:00,52.5,52.54,52.5,52.54,2804.0,39.0716,39.1014,39.0716,39.1014,2804.0
2016-05-12 12:45:00,52.54,52.59,52.54,52.54,19830.0,39.1014,39.1386,39.1014,39.1014,19830.0
2016-05-12 12:50:00,52.54,52.54,52.51,52.52,10876.0,39.1014,39.1014,39.079,39.0865,10876.0
2016-05-12 12:55:00,52.52,52.57,52.52,52.57,8976.0,39.0865,39.1237,39.0865,39.1237,8976.0
2016-05-12 13:00:00,52.58,52.62,52.49,52.61,209946.0,39.1311,39.1609,39.0642,39.1535,209946.0
2016-05-12 13:05:00,52.62,52.66,52.61,52.66,6530.0,39.1609,39.1907,39.1535,39.1907,6530.0
2016-05-12 13:10:00,52.67,52.69,52.65,52.69,8066.0,39.1981,39.213,39.1832,39.213,8066.0
2016-05-12 13:15:00,52.68,52.69,52.66,52.66,8002.0,39.2056,39.213,39.1907,39.1907,8002.0
2016-05-12 13:20:00,52.65,52.66,52.63,52.63,5200.0,39.1832,39.1907,39.1683,39.1683,5200.0
2016-05-12 13:25:00,52.62,52.69,52.62,52.68,8780.0,39.1609,39.213,39.1609,39.2056,8780.0
2016-05-12 13:30:00,52.68,52.7,52.68,52.69,7526.0,39.2056,39.2204,39.2056,39.213,7526.0
2016-05-12 13:35:00,52.69,52.69,52.6,52.62,9818.0,39.213,39.213,39.146,39.1609,9818.0
2016-05-12 13:40:00,52.62,52.63,52.59,52.59,15558.0,39.1609,39.1683,39.1386,39.1386,15558.0
2016-05-12 13:45:00,52.58,52.59,52.52,52.54,12618.0,39.1311,39.1386,39.0865,39.1014,12618.0
2016-05-12 13:50:00,52.54,52.59,52.52,52.57,5630.0,39.1014,39.1386,39.0865,39.1237,5630.0
2016-05-12 13:55:00,52.58,52.58,52.54,52.54,8066.0,39.1311,39.1311,39.1014,39.1014,8066.0
2016-05-12 14:00:00,52.57,52.58,52.55,52.57,5810.0,39.1237,39.1311,39.1088,39.1237,5810.0
2016-05-12 14:05:00,52.58,52.63,52.57,52.62,23432.0,39.1311,39.1683,39.1237,39.1609,23432.0
2016-05-12 14:10:00,52.61,52.64,52.59,52.61,17640.0,39.1535,39.1758,39.1386,39.1535,17640.0
2016-05-12 14:15:00,52.62,52.63,52.6,52.6,8430.0,39.1609,39.1683,39.146,39.146,8430.0
2016-05-12 14:20:00,52.61,52.67,52.61,52.65,10784.0,39.1535,39.1981,39.1535,39.1832,10784.0
2016-05-12 14:25:00,52.65,52.68,52.65,52.68,16208.0,39.1832,39.2056,39.1832,39.2056,16208.0
2016-05-12 14:30:00,52.68,52.68,52.65,52.65,13504.0,39.2056,39.2056,39.1832,39.1832,13504.0
2016-05-12 14:35:00,52.64,52.65,52.63,52.64,7866.0,39.1758,39.1832,39.1683,39.1758,7866.0
2016-05-12 14:40:00,52.64,52.65,52.63,52.64,10196.0,39.1758,39.1832,39.1683,39.1758,10196.0
2016-05-12 14:45:00,52.64,52.67,52.63,52.65,8104.0,39.1758,39.1981,39.1683,39.1832,8104.0
2016-05-12 14:50:00,52.63,52.65,52.63,52.65,7628.0,39.1683,39.1832,39.1683,39.1832,7628.0
2016-05-12 14:55:00,52.65,52.65,52.59,52.59,8610.0,39.1832,39.1832,39.1386,39.1386,8610.0
2016-05-12 15:00:00,52.6,52.65,52.59,52.65,35278.0,39.146,39.1832,39.1386,39.1832,35278.0
2016-05-12 15:05:00,52.64,52.64,52.6,52.62,14042.0,39.1758,39.1758,39.146,39.1609,14042.0
2016-05-12 15:10:00,52.62,52.66,52.61,52.65,15332.0,39.1609,39.1907,39.1535,39.1832,15332.0
2016-05-12 15:15:00,52.64,52.65,52.59,52.6,17828.0,39.1758,39.1832,39.1386,39.146,17828.0
2016-05-12 15:20:00,52.59,52.65,52.59,52.63,17424.0,39.1386,39.1832,39.1386,39.1683,17424.0
2016-05-12 15:25:00,52.63,52.65,52.54,52.54,24882.0,39.1683,39.1832,39.1014,39.1014,24882.0
2016-05-12 15:30:00,52.54,52.61,52.53,52.58,29784.0,39.1014,39.1535,39.0939,39.1311,29784.0
2016-05-12 15:35:00,52.58,52.63,52.55,52.62,26654.0,39.1311,39.1683,39.1088,39.1609,26654.0
2016-05-12 15:40:00,52.62,52.66,52.6,52.63,45046.0,39.1609,39.1907,39.146,39.1683,45046.0
2016-05-12 15:45:00,52.63,52.63,52.56,52.62,35858.0,39.1683,39.1683,39.1163,39.1609,35858.0
2016-05-12 15:50:00,52.62,52.63,52.59,52.62,55758.0,39.1609,39.1683,39.1386,39.1609,55758.0
2016-05-12 15:55:00,52.62,52.7,52.62,52.69,289326.0,39.1609,39.2204,39.1609,39.213,289326.0
2016-05-13 09:30:00,52.63,52.63,52.42,52.52,14950.0,39.1683,39.1683,39.0121,39.0865,14950.0
2016-05-13 09:35:00,52.32,52.45,52.24,52.45,9840.0,38.9376,39.0344,38.8781,39.0344,9840.0
2016-05-13 09:40:00,52.42,52.58,52.4,52.51,5600.0,39.0121,39.1311,38.9972,39.079,5600.0
2016-05-13 09:45:00,52.52,52.55,52.41,52.52,8550.0,39.0865,39.1088,39.0046,39.0865,8550.0
2016-05-13 09:50:00,52.53,52.71,52.52,52.66,16346.0,39.0939,39.2279,39.0865,39.1907,16346.0
2016-05-13 09:55:00,52.66,52.69,52.54,52.54,2600.0,39.1907,39.213,39.1014,39.1014,2600.0
2016-05-13 10:00:00,52.47,52.49,52.42,52.42,4946.0,39.0493,39.0642,39.0121,39.0121,4946.0
2016-05-13 10:05:00,52.39,52.41,52.3,52.3,6460.0,38.9897,39.0046,38.9228,38.9228,6460.0
2016-05-13 10:10:00,52.29,52.34,52.27,52.33,8354.0,38.9153,38.9525,38.9004,38.9451,8354.0
2016-05-13 10:15:00,52.37,52.43,52.34,52.37,8800.0,38.9749,39.0195,38.9525,38.9749,8800.0
2016-05-13 10:20:00,52.35,52.41,52.33,52.33,5200.0,38.96,39.0046,38.9451,38.9451,5200.0
2016-05-13 10:25:00,52.34,52.42,52.34,52.41,13600.0,38.9525,39.0121,38.9525,39.0046,13600.0
2016-05-13 10:30:00,52.39,52.48,52.37,52.42,15230.0,38.9897,39.0567,38.9749,39.0121,15230.0
2016-05-13 10:35:00,52.44,52.53,52.43,52.43,8800.0,39.0269,39.0939,39.0195,39.0195,8800.0
2016-05-13 10:40:00,52.4,52.44,52.29,52.29,10404.0,38.9972,39.0269,38.9153,38.9153,10404.0
2016-05-13 10:45:00,52.28,52.3,52.22,52.22,16204.0,38.9079,38.9228,38.8632,38.8632,16204.0
2016-05-13 10:50:00,52.22,52.37,52.22,52.37,10716.0,38.8632,38.9749,38.8632,38.9749,10716.0
2016-05-13 10:55:00,52.35,52.35,52.28,52.28,6800.0,38.96,38.96,38.9079,38.9079,6800.0
2016-05-13 11:00:00,52.31,52.32,52.27,52.31,8600.0,38.9302,38.9376,38.9004,38.9302,8600.0
2016-05-13 11:05:00,52.31,52.36,52.3,52.36,5200.0,38.9302,38.9674,38.9228,38.9674,5200.0
2016-05-13 11:10:00,52.38,52.48,52.38,52.44,4082.0,38.9823,39.0567,38.9823,39.0269,4082.0
2016-05-13 11:15:00,52.4,52.41,52.34,52.38,8950.0,38.9972,39.0046,38.9525,38.9823,8950.0
2016-05-13 11:20:00,52.37,52.45,52.36,52.41,8664.0,38.9749,39.0344,38.9674,39.0046,8664.0
2016-05-13 11:25:00,52.43,52.48,52.43,52.46,6746.0,39.0195,39.0567,39.0195,39.0418,6746.0
2016-05-13 11:30:00,52.44,52.45,52.37,52.37,10310.0,39.0269,39.0344,38.9749,38.9749,10310.0
2016-05-13 11:35:00,52.36,52.44,52.35,52.41,12248.0,38.9674,39.0269,38.96,39.0046,12248.0
2016-05-13 11:40:00,52.38,52.38,52.32,52.33,4462.0,38.9823,38.9823,38.9376,38.9451,4462.0
2016-05-13 11:45:00,52.32,52.37,52.31,52.35,7200.0,38.9376,38.9749,38.9302,38.96,7200.0
2016-05-13 11:50:00,52.35,52.36,52.32,52.35,4000.0,38.96,38.9674,38.9376,38.96,4000.0
2016-05-13 11:55:00,52.37,52.4,52.35,52.37,5770.0,38.9749,38.9972,38.96,38.9749,5770.0
2016-05-13 12:00:00,52.38,52.38,52.28,52.28,9800.0,38.9823,38.9823,38.9079,38.9079,9800.0
2016-05-13 12:05:00,52.27,52.35,52.27,52.34,6400.0,38.9004,38.96,38.9004,38.9525,6400.0
2016-05-13 12:10:00,52.35,52.35,52.28,52.28,4000.0,38.96,38.96,38.9079,38.9079,4000.0
2016-05-13 12:15:00,52.28,52.33,52.27,52.32,11232.0,38.9079,38.9451,38.9004,38.9376,11232.0
2016-05-13 12:20:00,52.32,52.37,52.31,52.32,5720.0,38.9376,38.9749,38.9302,38.9376,5720.0
2016-05-13 12:25:00,52.31,52.34,52.31,52.31,7400.0,38.9302,38.9525,38.9302,38.9302,7400.0
2016-05-13 12:30:00,52.29,52.31,52.27,52.29,5000.0,38.9153,38.9302,38.9004,38.9153,5000.0
2016-05-13 12:35:00,52.27,52.3,52.24,52.27,9844.0,38.9004,38.9228,38.8781,38.9004,9844.0
2016-05-13 12:40:00,52.26,52.27,52.24,52.26,9200.0,38.893,38.9004,38.8781,38.893,9200.0
2016-05-13 12:45:00,52.25,52.26,52.22,52.24,11686.0,38.8855,38.893,38.8632,38.8781,11686.0
2016-05-13 12:50:00,52.24,52.26,52.23,52.24,10056.0,38.8781,38.893,38.8707,38.8781,10056.0
2016-05-13 12:55:00,52.23,52.26,52.23,52.25,4398.0,38.8707,38.893,38.8707,38.8855,4398.0
2016-05-13 13:00:00,52.25,52.29,52.24,52.29,6192.0,38.8855,38.9153,38.8781,38.9153,6192.0
2016-05-13 13:05:00,52.32,52.32,52.26,52.29,9600.0,38.9376,38.9376,38.893,38.9153,9600.0
2016-05-13 13:10:00,52.3,52.35,52.29,52.32,2296.0,38.9228,38.96,38.9153,38.9376,2296.0
2016-05-13 13:15:00,52.32,52.32,52.27,52.27,6696.0,38.9376,38.9376,38.9004,38.9004,6696.0
2016-05-13 13:20:00,52.27,52.27,52.18,52.18,6340.0,38.9004,38.9004,38.8334,38.8334,6340.0
2016-05-13 13:25:00,52.17,52.26,52.17,52.24,9538.0,38.826,38.893,38.826,38.8781,9538.0
2016-05-13 13:30:00,52.23,52.23,52.21,52.21,2284.0,38.8707,38.8707,38.8558,38.8558,2284.0
2016-05-13 13:35:00,52.22,52.24,52.19,52.2,15322.0,38.8632,38.8781,38.8409,38.8483,15322.0
2016-05-13 13:40:00,52.19,52.19,52.17,52.18,7162.0,38.8409,38.8409,38.826,38.8334,7162.0
2016-05-13 13:45:00,52.19,52.21,52.17,52.18,7884.0,38.8409,38.8558,38.826,38.8334,7884.0
2016-05-13 13:50:00,52.16,52.17,52.1,52.12,10400.0,38.8186,38.826,38.7739,38.7888,10400.0
2016-05-13 13:55:00,52.12,52.17,52.12,52.17,5682.0,38.7888,38.826,38.7888,38.826,5682.0
2016-05-13 14:00:00,52.17,52.17,52.13,52.15,10238.0,38.826,38.826,38.7962,38.8111,10238.0
2016-05-13 14:05:00,52.14,52.17,52.11,52.13,10200.0,38.8037,38.826,38.7814,38.7962,10200.0
2016-05-13 14:10:00,52.14,52.17,52.13,52.16,8400.0,38.8037,38.826,38.7962,38.8186,8400.0
2016-05-13 14:15:00,52.18,52.18,52.15,52.15,8254.0,38.8334,38.8334,38.8111,38.8111,8254.0
2016-05-13 14:20:00,52.16,52.16,52.06,52.08,15978.0,38.8186,38.8186,38.7441,38.759,15978.0
2016-05-13 14:25:00,52.09,52.12,52.09,52.1,6650.0,38.7665,38.7888,38.7665,38.7739,6650.0
2016-05-13 14:30:00,52.1,52.12,52.07,52.12,11176.0,38.7739,38.7888,38.7516,38.7888,11176.0
2016-05-13 14:35:00,52.13,52.13,52.08,52.08,9892.0,38.7962,38.7962,38.759,38.759,9892.0
2016-05-13 14:40:00,52.09,52.09,52.04,52.07,13734.0,38.7665,38.7665,38.7293,38.7516,13734.0
2016-05-13 14:45:00,52.07,52.07,52.02,52.06,19534.0,38.7516,38.7516,38.7144,38.7441,19534.0
2016-05-13 14:50:00,52.06,52.09,52.06,52.08,11000.0,38.7441,38.7665,38.7441,38.759,11000.0
2016-05-13 14:55:00,52.08,52.12,52.06,52.1,14572.0,38.759,38.7888,38.7441,38.7739,14572.0
2016-05-13 15:00:00,52.1,52.1,52.05,52.08,26650.0,38.7739,38.7739,38.7367,38.759,26650.0
2016-05-13 15:05:00,52.08,52.1,52.03,52.06,18930.0,38.759,38.7739,38.7218,38.7441,18930.0
2016-05-13 15:10:00,52.06,52.08,52.04,52.07,18336.0,38.7441,38.759,38.7293,38.7516,18336.0
2016-05-13 15:15:00,52.08,52.1,52.08,52.09,18850.0,38.759,38.7739,38.759,38.7665,18850.0
2016-05-13 15:20:00,52.08,52.09,52.07,52.09,19508.0,38.759,38.7665,38.7516,38.7665,19508.0
2016-05-13 15:25:00,52.08,52.08,52.06,52.06,14162.0,38.759,38.759,38.7441,38.7441,14162.0
2016-05-13 15:30:00,52.06,52.1,52.04,52.06,26228.0,38.7441,38.7739,38.7293,38.7441,26228.0
2016-05-13 15:35:00,52.06,52.09,52.04,52.07,26238.0,38.7441,38.7665,38.7293,38.7516,26238.0
2016-05-13 15:40:00,52.08,52.13,52.04,52.13,48424.0,38.759,38.7962,38.7293,38.7962,48424.0
2016-05-13 15:45:00,52.13,52.18,52.12,52.18,37600.0,38.7962,38.8334,38.7888,38.8334,37600.0
2016-05-13 15:50:00,52.17,52.2,52.15,52.18,51530.0,38.826,38.8483,38.8111,38.8334,51530.0
2016-05-13 15:55:00,52.19,52.22,52.18,52.2,124314.0,38.8409,38.8632,38.8334,38.8483,124314.0
2016-05-16 09:30:00,52.24,52.6,51.95,52.15,16180.0,38.8781,39.146,38.6623,38.8111,16180.0
2016-05-16 09:35:00,52.13,52.18,51.98,52.15,9034.0,38.7962,38.8334,38.6846,38.8111,9034.0
2016-05-16 09:40:00,52.09,52.32,52.09,52.31,33892.0,38.7665,38.9376,38.7665,38.9302,33892.0
2016-05-16 09:45:00,52.27,52.42,52.27,52.3,13000.0,38.9004,39.0121,38.9004,38.9228,13000.0
2016-05-16 09:50:00,52.27,52.34,52.25,52.34,8220.0,38.9004,38.9525,38.8855,38.9525,8220.0
2016-05-16 09:55:00,52.35,52.43,52.29,52.43,4930.0,38.96,39.0195,38.9153,39.0195,4930.0
2016-05-16 10:00:00,52.46,52.46,52.31,52.31,8194.0,39.0418,39.0418,38.9302,38.9302,8194.0
2016-05-16 10:05:00,52.31,52.37,52.31,52.34,4800.0,38.9302,38.9749,38.9302,38.9525,4800.0
2016-05-16 10:10:00,52.35,52.35,52.29,52.34,5062.0,38.96,38.96,38.9153,38.9525,5062.0
2016-05-16 10:15:00,52.39,52.43,52.37,52.4,4900.0,38.9897,39.0195,38.9749,38.9972,4900.0
2016-05-16 10:20:00,52.4,52.44,52.36,52.41,5194.0,38.9972,39.0269,38.9674,39.0046,5194.0
2016-05-16 10:25:00,52.41,52.41,52.36,52.37,5790.0,39.0046,39.0046,38.9674,38.9749,5790.0
2016-05-16 10:30:00,52.35,52.36,52.27,52.29,4808.0,38.96,38.9674,38.9004,38.9153,4808.0
2016-05-16 10:35:00,52.27,52.34,52.25,52.29,10310.0,38.9004,38.9525,38.8855,38.9153,10310.0
2016-05-16 10:40:00,52.28,52.28,52.21,52.24,11876.0,38.9079,38.9079,38.8558,38.8781,11876.0
2016-05-16 10:45:00,52.22,52.24,52.21,52.24,5804.0,38.8632,38.8781,38.8558,38.8781,5804.0
2016-05-16 10:50:00,52.24,52.35,52.24,52.35,7000.0,38.8781,38.96,38.8781,38.96,7000.0
2016-05-16 10:55:00,52.36,52.36,52.27,52.27,10400.0,38.9674,38.9674,38.9004,38.9004,10400.0
2016-05-16 11:00:00,52.27,52.34,52.27,52.29,7954.0,38.9004,38.9525,38.9004,38.9153,7954.0
2016-05-16 11:05:00,52.29,52.35,52.28,52.34,10804.0,38.9153,38.96,38.9079,38.9525,10804.0
2016-05-16 11:10:00,52.33,52.33,52.27,52.3,8860.0,38.9451,38.9451,38.9004,38.9228,8860.0
2016-05-16 11:15:00,52.27,52.29,52.24,52.24,6314.0,38.9004,38.9153,38.8781,38.8781,6314.0
2016-05-16 11:20:00,52.27,52.31,52.24,52.25,6516.0,38.9004,38.9302,38.8781,38.8855,6516.0
2016-05-16 11:25:00,52.26,52.31,52.26,52.27,6360.0,38.893,38.9302,38.893,38.9004,6360.0
2016-05-16 11:30:00,52.26,52.27,52.18,52.2,6212.0,38.893,38.9004,38.8334,38.8483,6212.0
2016-05-16 11:35:00,52.19,52.2,52.15,52.18,16996.0,38.8409,38.8483,38.8111,38.8334,16996.0
2016-05-16 11:40:00,52.19,52.22,52.18,52.22,6958.0,38.8409,38.8632,38.8334,38.8632,6958.0
2016-05-16 11:45:00,52.21,52.22,52.16,52.18,10710.0,38.8558,38.8632,38.8186,38.8334,10710.0
2016-05-16 11:50:00,52.18,52.22,52.14,52.18,10350.0,38.8334,38.8632,38.8037,38.8334,10350.0
2016-05-16 11:55:00,52.18,52.18,52.1,52.13,17800.0,38.8334,38.8334,38.7739,38.7962,17800.0
2016-05-16 12:00:00,52.13,52.18,52.1,52.12,13878.0,38.7962,38.8334,38.7739,38.7888,13878.0
2016-05-16 12:05:00,52.13,52.13,52.09,52.11,13600.0,38.7962,38.7962,38.7665,38.7814,13600.0
2016-05-16 12:10:00,52.1,52.13,52.1,52.1,14910.0,38.7739,38.7962,38.7739,38.7739,14910.0
2016-05-16 12:15:00,52.12,52.17,52.12,52.12,9758.0,38.7888,38.826,38.7888,38.7888,9758.0
2016-05-16 12:20:00,52.12,52.13,52.1,52.1,13208.0,38.7888,38.7962,38.7739,38.7739,13208.0
2016-05-16 12:25:00,52.11,52.13,52.06,52.06,16600.0,38.7814,38.7962,38.7441,38.7441,16600.0
2016-05-16 12:30:00,52.05,52.1,52.05,52.08,10694.0,38.7367,38.7739,38.7367,38.759,10694.0
2016-05-16 12:35:00,52.07,52.07,52.02,52.03,12034.0,38.7516,38.7516,38.7144,38.7218,12034.0
2016-05-16 12:40:00,52.04,52.07,52.03,52.06,8578.0,38.7293,38.7516,38.7218,38.7441,8578.0
2016-05-16 12:45:00,52.06,52.08,52.03,52.06,10284.0,38.7441,38.759,38.7218,38.7441,10284.0
2016-05-16 12:50:00,52.06,52.12,52.05,52.1,8910.0,38.7441,38.7888,38.7367,38.7739,8910.0
2016-05-16 12:55:00,52.1,52.13,52.08,52.08,12610.0,38.7739,38.7962,38.759,38.759,12610.0
2016-05-16 13:00:00,52.08,52.16,52.06,52.15,7628.0,38.759,38.8186,38.7441,38.8111,7628.0
2016-05-16 13:05:00,52.15,52.15,52.09,52.1,6326.0,38.8111,38.8111,38.7665,38.7739,6326.0
2016-05-16 13:10:00,52.1,52.13,52.08,52.09,8440.0,38.7739,38.7962,38.759,38.7665,8440.0
2016-05-16 13:15:00,52.08,52.13,52.07,52.1,8402.0,38.759,38.7962,38.7516,38.7739,8402.0
2016-05-16 13:20:00,52.1,52.15,52.1,52.12,8750.0,38.7739,38.8111,38.7739,38.7888,8750.0
2016-05-16 13:25:00,52.12,52.17,52.12,52.17,5402.0,38.7888,38.826,38.7888,38.826,5402.0
2016-05-16 13:30:00,52.17,52.2,52.16,52.17,6998.0,38.826,38.8483,38.8186,38.826,6998.0
2016-05-16 13:35:00,52.19,52.19,52.13,52.16,10980.0,38.8409,38.8409,38.7962,38.8186,10980.0
2016-05-16 13:40:00,52.15,52.16,52.15,52.15,4900.0,38.8111,38.8186,38.8111,38.8111,4900.0
2016-05-16 13:45:00,52.14,52.15,52.13,52.15,9268.0,38.8037,38.8111,38.7962,38.8111,9268.0
2016-05-16 13:50:00,52.14,52.2,52.12,52.19,17774.0,38.8037,38.8483,38.7888,38.8409,17774.0
2016-05-16 13:55:00,52.19,52.23,52.18,52.23,16090.0,38.8409,38.8707,38.8334,38.8707,16090.0
2016-05-16 14:00:00,52.22,52.23,52.19,52.22,21460.0,38.8632,38.8707,38.8409,38.8632,21460.0
2016-05-16 14:05:00,52.23,52.23,52.22,52.22,54478.0,38.8707,38.8707,38.8632,38.8632,54478.0
2016-05-16 14:10:00,52.22,52.23,52.2,52.2,8450.0,38.8632,38.8707,38.8483,38.8483,8450.0
2016-05-16 14:15:00,52.2,52.23,52.2,52.23,76588.0,38.8483,38.8707,38.8483,38.8707,76588.0
2016-05-16 14:20:00,52.23,52.26,52.23,52.24,8942.0,38.8707,38.893,38.8707,38.8781,8942.0
2016-05-16 14:25:00,52.24,52.24,52.21,52.21,9476.0,38.8781,38.8781,38.8558,38.8558,9476.0
2016-05-16 14:30:00,52.22,52.25,52.21,52.24,11422.0,38.8632,38.8855,38.8558,38.8781,11422.0
2016-05-16 14:35:00,52.24,52.26,52.21,52.22,9188.0,38.8781,38.893,38.8558,38.8632,9188.0
2016-05-16 14:40:00,52.22,52.26,52.22,52.24,16586.0,38.8632,38.893,38.8632,38.8781,16586.0
2016-05-16 14:45:00,52.23,52.27,52.22,52.24,15810.0,38.8707,38.9004,38.8632,38.8781,15810.0
2016-05-16 14:50:00,52.24,52.24,52.21,52.24,14854.0,38.8781,38.8781,38.8558,38.8781,14854.0
2016-05-16 14:55:00,52.24,52.26,52.22,52.26,15948.0,38.8781,38.893,38.8632,38.893,15948.0
2016-05-16 15:00:00,52.26,52.31,52.26,52.27,13564.0,38.893,38.9302,38.893,38.9004,13564.0
2016-05-16 15:05:00,52.27,52.27,52.25,52.26,24964.0,38.9004,38.9004,38.8855,38.893,24964.0
2016-05-16 15:10:00,52.26,52.26,52.22,52.24,29828.0,38.893,38.893,38.8632,38.8781,29828.0
2016-05-16 15:15:00,52.26,52.28,52.24,52.26,32604.0,38.893,38.9079,38.8781,38.893,32604.0
2016-05-16 15:20:00,52.26,52.27,52.25,52.27,18658.0,38.893,38.9004,38.8855,38.9004,18658.0
2016-05-16 15:25:00,52.26,52.28,52.25,52.27,25886.0,38.893,38.9079,38.8855,38.9004,25886.0
2016-05-16 15:30:00,52.27,52.27,52.24,52.24,50926.0,38.9004,38.9004,38.8781,38.8781,50926.0
2016-05-16 15:35:00,52.24,52.32,52.24,52.29,32174.0,38.8781,38.9376,38.8781,38.9153,32174.0
2016-05-16 15:40:00,52.28,52.28,52.24,52.24,34158.0,38.9079,38.9079,38.8781,38.8781,34158.0
2016-05-16 15:45:00,52.25,52.27,52.24,52.26,99580.0,38.8855,38.9004,38.8781,38.893,99580.0
2016-05-16 15:50:00,52.25,52.29,52.24,52.27,78220.0,38.8855,38.9153,38.8781,38.9004,78220.0
2016-05-16 15:55:00,52.29,52.33,52.27,52.31,139094.0,38.9153,38.9451,38.9004,38.9302,139094.0
2016-05-17 09:30:00,52.09,52.31,52.09,52.24,12550.0,38.7665,38.9302,38.7665,38.8781,12550.0
2016-05-17 09:35:00,52.19,52.23,51.91,52.01,8140.0,38.8409,38.8707,38.6325,38.7069,8140.0
2016-05-17 09:40:00,52.01,52.12,51.9,52.01,14608.0,38.7069,38.7888,38.6251,38.7069,14608.0
2016-05-17 09:45:00,52.07,52.07,51.93,52.01,10830.0,38.7516,38.7516,38.6474,38.7069,10830.0
2016-05-17 09:50:00,51.96,51.99,51.87,51.97,6256.0,38.6697,38.692,38.6027,38.6772,6256.0
2016-05-17 09:55:00,51.94,52.02,51.89,51.99,4600.0,38.6548,38.7144,38.6176,38.692,4600.0
2016-05-17 10:00:00,52.01,52.05,51.99,52.03,3600.0,38.7069,38.7367,38.692,38.7218,3600.0
2016-05-17 10:05:00,52.01,52.07,51.99,52.04,12950.0,38.7069,38.7516,38.692,38.7293,12950.0
2016-05-17 10:10:00,52.01,52.01,51.95,51.96,12224.0,38.7069,38.7069,38.6623,38.6697,12224.0
2016-05-17 10:15:00,51.95,51.97,51.87,51.91,9800.0,38.6623,38.6772,38.6027,38.6325,9800.0
2016-05-17 10:20:00,51.9,51.97,51.9,51.93,9254.0,38.6251,38.6772,38.6251,38.6474,9254.0
2016-05-17 10:25:00,51.94,51.95,51.89,51.92,7982.0,38.6548,38.6623,38.6176,38.64,7982.0
2016-05-17 10:30:00,51.92,51.98,51.92,51.98,11624.0,38.64,38.6846,38.64,38.6846,11624.0
2016-05-17 10:35:00,51.97,51.98,51.91,51.97,9786.0,38.6772,38.6846,38.6325,38.6772,9786.0
2016-05-17 10:40:00,51.98,52.03,51.98,52.0,9116.0,38.6846,38.7218,38.6846,38.6995,9116.0
2016-05-17 10:45:00,51.99,52.02,51.96,51.97,13222.0,38.692,38.7144,38.6697,38.6772,13222.0
2016-05-17 10:50:00,51.96,51.96,51.88,51.89,7450.0,38.6697,38.6697,38.6102,38.6176,7450.0
2016-05-17 10:55:00,51.87,51.99,51.87,51.99,9522.0,38.6027,38.692,38.6027,38.692,9522.0
2016-05-17 11:00:00,51.98,51.99,51.94,51.94,24706.0,38.6846,38.692,38.6548,38.6548,24706.0
2016-05-17 11:05:00,51.92,51.95,51.88,51.95,13968.0,38.64,38.6623,38.6102,38.6623,13968.0
2016-05-17 11:10:00,51.94,51.95,51.88,51.88,15654.0,38.6548,38.6623,38.6102,38.6102,15654.0
2016-05-17 11:15:00,51.88,51.89,51.79,51.85,14842.0,38.6102,38.6176,38.5432,38.5879,14842.0
2016-05-17 11:20:00,51.85,51.85,51.69,51.71,16760.0,38.5879,38.5879,38.4688,38.4837,16760.0
2016-05-17 11:25:00,51.71,51.77,51.69,51.76,22546.0,38.4837,38.5283,38.4688,38.5209,22546.0
2016-05-17 11:30:00,51.77,51.82,51.77,51.81,19302.0,38.5283,38.5655,38.5283,38.5581,19302.0
2016-05-17 11:35:00,51.81,51.81,51.75,51.75,10800.0,38.5581,38.5581,38.5134,38.5134,10800.0
2016-05-17 11:40:00,51.74,51.74,51.67,51.7,11016.0,38.506,38.506,38.4539,38.4762,11016.0
2016-05-17 11:45:00,51.69,51.7,51.66,51.68,10406.0,38.4688,38.4762,38.4465,38.4613,10406.0
2016-05-17 11:50:00,51.69,51.79,51.69,51.77,16688.0,38.4688,38.5432,38.4688,38.5283,16688.0
2016-05-17 11:55:00,51.78,51.78,51.73,51.74,17972.0,38.5358,38.5358,38.4985,38.506,17972.0
2016-05-17 12:00:00,51.73,51.77,51.72,51.77,16700.0,38.4985,38.5283,38.4911,38.5283,16700.0
2016-05-17 12:05:00,51.76,51.82,51.76,51.79,13000.0,38.5209,38.5655,38.5209,38.5432,13000.0
2016-05-17 12:10:00,51.79,51.8,51.75,51.77,8416.0,38.5432,38.5506,38.5134,38.5283,8416.0
2016-05-17 12:15:00,51.78,51.78,51.74,51.74,7546.0,38.5358,38.5358,38.506,38.506,7546.0
2016-05-17 12:20:00,51.74,51.77,51.73,51.75,8820.0,38.506,38.5283,38.4985,38.5134,8820.0
2016-05-17 12:25:00,51.73,51.73,51.66,51.68,11600.0,38.4985,38.4985,38.4465,38.4613,11600.0
2016-05-17 12:30:00,51.68,51.71,51.63,51.71,6200.0,38.4613,38.4837,38.4241,38.4837,6200.0
2016-05-17 12:35:00,51.71,51.77,51.63,51.67,56618.0,38.4837,38.5283,38.4241,38.4539,56618.0
2016-05-17 12:40:00,51.69,51.7,51.65,51.7,18810.0,38.4688,38.4762,38.439,38.4762,18810.0
2016-05-17 12:45:00,51.73,51.77,51.69,51.77,9080.0,38.4985,38.5283,38.4688,38.5283,9080.0
2016-05-17 12:50:00,51.75,51.75,51.68,51.69,10560.0,38.5134,38.5134,38.4613,38.4688,10560.0
2016-05-17 12:55:00,51.69,51.72,51.65,51.71,35950.0,38.4688,38.4911,38.439,38.4837,35950.0
2016-05-17 13:00:00,51.72,51.73,51.65,51.66,114530.0,38.4911,38.4985,38.439,38.4465,114530.0
2016-05-17 13:05:00,51.65,51.66,51.59,51.6,13956.0,38.439,38.4465,38.3944,38.4018,13956.0
2016-05-17 13:10:00,51.59,51.6,51.57,51.58,7200.0,38.3944,38.4018,38.3795,38.3869,7200.0
2016-05-17 13:15:00,51.58,51.67,51.58,51.65,172336.0,38.3869,38.4539,38.3869,38.439,172336.0
2016-05-17 13:20:00,51.62,51.65,51.62,51.62,9688.0,38.4167,38.439,38.4167,38.4167,9688.0
2016-05-17 13:25:00,51.62,51.63,51.57,51.63,4000.0,38.4167,38.4241,38.3795,38.4241,4000.0
2016-05-17 13:30:00,51.63,51.73,51.63,51.72,71910.0,38.4241,38.4985,38.4241,38.4911,71910.0
2016-05-17 13:35:00,51.72,51.81,51.72,51.79,23552.0,38.4911,38.5581,38.4911,38.5432,23552.0
2016-05-17 13:40:00,51.77,51.8,51.77,51.78,12156.0,38.5283,38.5506,38.5283,38.5358,12156.0
2016-05-17 13:45:00,51.77,51.79,51.76,51.79,70100.0,38.5283,38.5432,38.5209,38.5432,70100.0
2016-05-17 13:50:00,51.79,51.82,51.79,51.79,16732.0,38.5432,38.5655,38.5432,38.5432,16732.0
2016-05-17 13:55:00,51.8,51.81,51.74,51.74,11600.0,38.5506,38.5581,38.506,38.506,11600.0
2016-05-17 14:00:00,51.75,51.77,51.74,51.76,22718.0,38.5134,38.5283,38.506,38.5209,22718.0
2016-05-17 14:05:00,51.76,51.77,51.73,51.74,41522.0,38.5209,38.5283,38.4985,38.506,41522.0
2016-05-17 14:10:00,51.74,51.78,51.74,51.77,14458.0,38.506,38.5358,38.506,38.5283,14458.0
2016-05-17 14:15:00,51.76,51.76,51.73,51.75,46044.0,38.5209,38.5209,38.4985,38.5134,46044.0
2016-05-17 14:20:00,51.75,51.75,51.66,51.68,30104.0,38.5134,38.5134,38.4465,38.4613,30104.0
2016-05-17 14:25:00,51.67,51.74,51.59,51.74,40132.0,38.4539,38.506,38.3944,38.506,40132.0
2016-05-17 14:30:00,51.74,51.74,51.67,51.68,50572.0,38.506,38.506,38.4539,38.4613,50572.0
2016-05-17 14:35:00,51.69,51.72,51.65,51.7,20404.0,38.4688,38.4911,38.439,38.4762,20404.0
2016-05-17 14:40:00,51.7,51.74,51.68,51.73,14500.0,38.4762,38.506,38.4613,38.4985,14500.0
2016-05-17 14:45:00,51.76,51.81,51.76,51.77,13400.0,38.5209,38.5581,38.5209,38.5283,13400.0
2016-05-17 14:50:00,51.77,51.8,51.77,51.8,14966.0,38.5283,38.5506,38.5283,38.5506,14966.0
2016-05-17 14:55:00,51.8,51.91,51.78,51.89,22614.0,38.5506,38.6325,38.5358,38.6176,22614.0
2016-05-17 15:00:00,51.9,51.9,51.83,51.88,22318.0,38.6251,38.6251,38.573,38.6102,22318.0
2016-05-17 15:05:00,51.88,51.96,51.88,51.93,22820.0,38.6102,38.6697,38.6102,38.6474,22820.0
2016-05-17 15:10:00,51.93,51.93,51.82,51.84,30786.0,38.6474,38.6474,38.5655,38.5804,30786.0
2016-05-17 15:15:00,51.83,51.85,51.77,51.79,28478.0,38.573,38.5879,38.5283,38.5432,28478.0
2016-05-17 15:20:00,51.78,51.81,51.77,51.79,21204.0,38.5358,38.5581,38.5283,38.5432,21204.0
2016-05-17 15:25:00,51.8,51.81,51.75,51.78,49242.0,38.5506,38.5581,38.5134,38.5358,49242.0
2016-05-17 15:30:00,51.79,51.83,51.77,51.81,34342.0,38.5432,38.573,38.5283,38.5581,34342.0
2016-05-17 15:35:00,51.81,51.9,51.81,51.9,43384.0,38.5581,38.6251,38.5581,38.6251,43384.0
2016-05-17 15:40:00,51.9,51.91,51.85,51.88,69578.0,38.6251,38.6325,38.5879,38.6102,69578.0
2016-05-17 15:45:00,51.89,51.94,51.88,51.93,74998.0,38.6176,38.6548,38.6102,38.6474,74998.0
2016-05-17 15:50:00,51.93,52.02,51.9,52.02,89650.0,38.6474,38.7144,38.6251,38.7144,89650.0
2016-05-17 15:55:00,52.01,52.04,51.98,51.99,156500.0,38.7069,38.7293,38.6846,38.692,156500.0
2016-05-18 09:30:00,51.69,51.7,51.52,51.52,26216.0,38.4688,38.4762,38.3423,38.3423,26216.0
2016-05-18 09:35:00,51.5,51.51,51.29,51.29,17784.0,38.3274,38.3348,38.1711,38.1711,17784.0
2016-05-18 09:40:00,51.34,51.45,51.3,51.37,7550.0,38.2083,38.2902,38.1785,38.2306,7550.0
2016-05-18 09:45:00,51.33,51.38,51.26,51.35,7022.0,38.2009,38.2381,38.1488,38.2157,7022.0
2016-05-18 09:50:00,51.38,51.41,51.24,51.24,21324.0,38.2381,38.2604,38.1339,38.1339,21324.0
2016-05-18 09:55:00,51.24,51.35,51.16,51.34,9970.0,38.1339,38.2157,38.0743,38.2083,9970.0
2016-05-18 10:00:00,51.35,51.35,51.21,51.22,7650.0,38.2157,38.2157,38.1116,38.119,7650.0
2016-05-18 10:05:00,51.2,51.29,51.15,51.19,14340.0,38.1041,38.1711,38.0669,38.0967,14340.0
2016-05-18 10:10:00,51.2,51.2,51.1,51.19,10402.0,38.1041,38.1041,38.0297,38.0967,10402.0
2016-05-18 10:15:00,51.19,51.25,51.08,51.12,193874.0,38.0967,38.1413,38.0148,38.0446,193874.0
2016-05-18 10:20:00,51.12,51.17,51.05,51.13,26104.0,38.0446,38.0818,37.9925,38.052,26104.0
2016-05-18 10:25:00,51.13,51.29,51.1,51.28,28896.0,38.052,38.1711,38.0297,38.1637,28896.0
2016-05-18 10:30:00,51.27,51.37,51.26,51.31,30594.0,38.1562,38.2306,38.1488,38.186,30594.0
2016-05-18 10:35:00,51.35,51.39,51.27,51.35,19912.0,38.2157,38.2455,38.1562,38.2157,19912.0
2016-05-18 10:40:00,51.36,51.45,51.33,51.38,14406.0,38.2232,38.2902,38.2009,38.2381,14406.0
2016-05-18 10:45:00,51.38,51.42,51.36,51.38,11624.0,38.2381,38.2678,38.2232,38.2381,11624.0
2016-05-18 10:50:00,51.38,51.46,51.38,51.4,15180.0,38.2381,38.2976,38.2381,38.253,15180.0
2016-05-18 10:55:00,51.41,51.54,51.41,51.49,14070.0,38.2604,38.3571,38.2604,38.3199,14070.0
2016-05-18 11:00:00,51.49,51.5,51.34,51.38,21090.0,38.3199,38.3274,38.2083,38.2381,21090.0
2016-05-18 11:05:00,51.38,51.52,51.38,51.51,9220.0,38.2381,38.3423,38.2381,38.3348,9220.0
2016-05-18 11:10:00,51.54,51.64,51.52,51.64,12192.0,38.3571,38.4316,38.3423,38.4316,12192.0
2016-05-18 11:15:00,51.63,51.65,51.6,51.65,11600.0,38.4241,38.439,38.4018,38.439,11600.0
2016-05-18 11:20:00,51.64,51.68,51.6,51.68,19480.0,38.4316,38.4613,38.4018,38.4613,19480.0
2016-05-18 11:25:00,51.67,51.72,51.64,51.71,12822.0,38.4539,38.4911,38.4316,38.4837,12822.0
2016-05-18 11:30:00,51.7,51.7,51.65,51.7,8184.0,38.4762,38.4762,38.439,38.4762,8184.0
2016-05-18 11:35:00,51.69,51.76,51.69,51.75,7580.0,38.4688,38.5209,38.4688,38.5134,7580.0
2016-05-18 11:40:00,51.77,51.84,51.76,51.79,9444.0,38.5283,38.5804,38.5209,38.5432,9444.0
2016-05-18 11:45:00,51.81,51.87,51.77,51.85,27000.0,38.5581,38.6027,38.5283,38.5879,27000.0
2016-05-18 11:50:00,51.84,51.9,51.79,51.83,30984.0,38.5804,38.6251,38.5432,38.573,30984.0
2016-05-18 11:55:00,51.83,51.86,51.8,51.85,18386.0,38.573,38.5953,38.5506,38.5879,18386.0
2016-05-18 12:00:00,51.86,51.86,51.77,51.77,13100.0,38.5953,38.5953,38.5283,38.5283,13100.0
2016-05-18 12:05:00,51.77,51.83,51.77,51.83,15878.0,38.5283,38.573,38.5283,38.573,15878.0
2016-05-18 12:10:00,51.82,51.88,51.82,51.87,19672.0,38.5655,38.6102,38.5655,38.6027,19672.0
2016-05-18 12:15:00,51.85,51.88,51.85,51.85,5958.0,38.5879,38.6102,38.5879,38.5879,5958.0
2016-05-18 12:20:00,51.85,51.95,51.85,51.95,14064.0,38.5879,38.6623,38.5879,38.6623,14064.0
2016-05-18 12:25:00,51.93,51.97,51.92,51.94,14798.0,38.6474,38.6772,38.64,38.6548,14798.0
2016-05-18 12:30:00,51.93,51.94,51.85,51.9,19102.0,38.6474,38.6548,38.5879,38.6251,19102.0
2016-05-18 12:35:00,51.91,51.91,51.82,51.85,23858.0,38.6325,38.6325,38.5655,38.5879,23858.0
2016-05-18 12:40:00,51.85,51.96,51.85,51.96,11600.0,38.5879,38.6697,38.5879,38.6697,11600.0
2016-05-18 12:45:00,51.96,51.97,51.88,51.92,18226.0,38.6697,38.6772,38.6102,38.64,18226.0
2016-05-18 12:50:00,51.92,51.98,51.91,51.93,13182.0,38.64,38.6846,38.6325,38.6474,13182.0
2016-05-18 12:55:00,51.92,51.98,51.87,51.96,17608.0,38.64,38.6846,38.6027,38.6697,17608.0
2016-05-18 13:00:00,51.97,52.02,51.97,51.99,12388.0,38.6772,38.7144,38.6772,38.692,12388.0
2016-05-18 13:05:00,52.0,52.06,51.99,52.04,21164.0,38.6995,38.7441,38.692,38.7293,21164.0
2016-05-18 13:10:00,52.06,52.1,52.04,52.1,15400.0,38.7441,38.7739,38.7293,38.7739,15400.0
2016-05-18 13:15:00,52.1,52.11,52.06,52.06,3200.0,38.7739,38.7814,38.7441,38.7441,3200.0
2016-05-18 13:20:00,52.02,52.08,52.02,52.03,11754.0,38.7144,38.759,38.7144,38.7218,11754.0
2016-05-18 13:25:00,52.02,52.08,52.02,52.05,5200.0,38.7144,38.759,38.7144,38.7367,5200.0
2016-05-18 13:30:00,52.06,52.06,52.02,52.05,7320.0,38.7441,38.7441,38.7144,38.7367,7320.0
2016-05-18 13:35:00,52.04,52.04,51.99,52.0,3000.0,38.7293,38.7293,38.692,38.6995,3000.0
2016-05-18 13:40:00,52.01,52.06,51.99,52.05,8652.0,38.7069,38.7441,38.692,38.7367,8652.0
2016-05-18 13:45:00,52.04,52.05,52.02,52.02,4400.0,38.7293,38.7367,38.7144,38.7144,4400.0
2016-05-18 13:50:00,52.02,52.03,51.99,52.02,8588.0,38.7144,38.7218,38.692,38.7144,8588.0
2016-05-18 13:55:00,52.01,52.02,51.98,51.99,5112.0,38.7069,38.7144,38.6846,38.692,5112.0
2016-05-18 14:00:00,51.97,51.98,51.44,51.44,31300.0,38.6772,38.6846,38.2827,38.2827,31300.0
2016-05-18 14:05:00,51.43,51.46,51.31,51.45,37350.0,38.2753,38.2976,38.186,38.2902,37350.0
2016-05-18 14:10:00,51.42,51.46,51.35,51.39,25962.0,38.2678,38.2976,38.2157,38.2455,25962.0
2016-05-18 14:15:00,51.37,51.37,51.22,51.33,84354.0,38.2306,38.2306,38.119,38.2009,84354.0
2016-05-18 14:20:00,51.35,51.35,51.19,51.31,24564.0,38.2157,38.2157,38.0967,38.186,24564.0
2016-05-18 14:25:00,51.31,51.31,51.13,51.13,25274.0,38.186,38.186,38.052,38.052,25274.0
2016-05-18 14:30:00,51.16,51.19,51.06,51.19,28186.0,38.0743,38.0967,37.9999,38.0967,28186.0
2016-05-18 14:35:00,51.2,51.2,51.12,51.13,13044.0,38.1041,38.1041,38.0446,38.052,13044.0
2016-05-18 14:40:00,51.14,51.22,51.1,51.17,15114.0,38.0595,38.119,38.0297,38.0818,15114.0
2016-05-18 14:45:00,51.15,51.15,51.03,51.08,12264.0,38.0669,38.0669,37.9776,38.0148,12264.0
2016-05-18 14:50:00,51.07,51.17,51.03,51.04,14730.0,38.0074,38.0818,37.9776,37.985,14730.0
2016-05-18 14:55:00,51.01,51.05,50.97,51.02,15216.0,37.9627,37.9925,37.9329,37.9702,15216.0
2016-05-18 15:00:00,51.03,51.12,51.01,51.1,18326.0,37.9776,38.0446,37.9627,38.0297,18326.0
2016-05-18 15:05:00,51.1,51.1,50.99,51.01,24036.0,38.0297,38.0297,37.9478,37.9627,24036.0
2016-05-18 15:10:00,51.0,51.02,50.9,50.96,21800.0,37.9553,37.9702,37.8808,37.9255,21800.0
2016-05-18 15:15:00,50.94,50.97,50.89,50.97,20568.0,37.9106,37.9329,37.8734,37.9329,20568.0
2016-05-18 15:20:00,50.97,50.97,50.88,50.91,17896.0,37.9329,37.9329,37.866,37.8883,17896.0
2016-05-18 15:25:00,50.92,50.96,50.87,50.88,17268.0,37.8957,37.9255,37.8585,37.866,17268.0
2016-05-18 15:30:00,50.88,50.99,50.88,50.97,35348.0,37.866,37.9478,37.866,37.9329,35348.0
2016-05-18 15:35:00,50.97,50.99,50.93,50.93,50662.0,37.9329,37.9478,37.9032,37.9032,50662.0
2016-05-18 15:40:00,50.94,51.03,50.94,51.01,63184.0,37.9106,37.9776,37.9106,37.9627,63184.0
2016-05-18 15:45:00,51.01,51.15,50.99,51.13,69534.0,37.9627,38.0669,37.9478,38.052,69534.0
2016-05-18 15:50:00,51.14,51.15,51.11,51.13,119976.0,38.0595,38.0669,38.0371,38.052,119976.0
2016-05-18 15:55:00,51.13,51.21,51.12,51.16,160424.0,38.052,38.1116,38.0446,38.0743,160424.0
2016-05-19 09:30:00,50.9,50.92,50.84,50.84,15124.0,37.8808,37.8957,37.8362,37.8362,15124.0
2016-05-19 09:35:00,50.8,50.93,50.59,50.79,19192.0,37.8064,37.9032,37.6501,37.799,19192.0
2016-05-19 09:40:00,50.8,51.05,50.79,51.05,12566.0,37.8064,37.9925,37.799,37.9925,12566.0
2016-05-19 09:45:00,51.09,51.4,51.07,51.4,45030.0,38.0222,38.253,38.0074,38.253,45030.0
2016-05-19 09:50:00,51.4,51.48,51.38,51.41,24850.0,38.253,38.3125,38.2381,38.2604,24850.0
2016-05-19 09:55:00,51.4,51.42,51.2,51.27,36510.0,38.253,38.2678,38.1041,38.1562,36510.0
2016-05-19 10:00:00,51.27,51.4,51.24,51.37,22624.0,38.1562,38.253,38.1339,38.2306,22624.0
2016-05-19 10:05:00,51.35,51.37,51.25,51.27,12560.0,38.2157,38.2306,38.1413,38.1562,12560.0
2016-05-19 10:10:00,51.31,51.32,51.23,51.27,26620.0,38.186,38.1934,38.1264,38.1562,26620.0
2016-05-19 10:15:00,51.3,51.37,51.24,51.26,16002.0,38.1785,38.2306,38.1339,38.1488,16002.0
2016-05-19 10:20:00,51.25,51.39,51.21,51.31,22644.0,38.1413,38.2455,38.1116,38.186,22644.0
2016-05-19 10:25:00,51.31,51.34,51.26,51.32,14670.0,38.186,38.2083,38.1488,38.1934,14670.0
2016-05-19 10:30:00,51.27,51.45,51.26,51.43,15428.0,38.1562,38.2902,38.1488,38.2753,15428.0
2016-05-19 10:35:00,51.43,51.54,51.43,51.46,23134.0,38.2753,38.3571,38.2753,38.2976,23134.0
2016-05-19 10:40:00,51.46,51.57,51.44,51.57,17018.0,38.2976,38.3795,38.2827,38.3795,17018.0
2016-05-19 10:45:00,51.56,51.57,51.47,51.48,8194.0,38.372,38.3795,38.3051,38.3125,8194.0
2016-05-19 10:50:00,51.48,51.51,51.42,51.45,5846.0,38.3125,38.3348,38.2678,38.2902,5846.0
2016-05-19 10:55:00,51.46,51.49,51.45,51.49,6924.0,38.2976,38.3199,38.2902,38.3199,6924.0
2016-05-19 11:00:00,51.49,51.54,51.41,51.41,13780.0,38.3199,38.3571,38.2604,38.2604,13780.0
2016-05-19 11:05:00,51.4,51.41,51.31,51.41,16360.0,38.253,38.2604,38.186,38.2604,16360.0
2016-05-19 11:10:00,51.38,51.38,51.3,51.33,7500.0,38.2381,38.2381,38.1785,38.2009,7500.0
2016-05-19 11:15:00,51.32,51.34,51.27,51.29,15380.0,38.1934,38.2083,38.1562,38.1711,15380.0
2016-05-19 11:20:00,51.29,51.3,51.2,51.28,97994.0,38.1711,38.1785,38.1041,38.1637,97994.0
2016-05-19 11:25:00,51.29,51.32,51.21,51.24,11204.0,38.1711,38.1934,38.1116,38.1339,11204.0
2016-05-19 11:30:00,51.26,51.27,51.16,51.17,9454.0,38.1488,38.1562,38.0743,38.0818,9454.0
2016-05-19 11:35:00,51.2,51.21,51.13,51.13,6296.0,38.1041,38.1116,38.052,38.052,6296.0
2016-05-19 11:40:00,51.1,51.13,51.06,51.11,8478.0,38.0297,38.052,37.9999,38.0371,8478.0
2016-05-19 11:45:00,51.13,51.23,51.11,51.22,8442.0,38.052,38.1264,38.0371,38.119,8442.0
2016-05-19 11:50:00,51.19,51.21,51.15,51.17,9686.0,38.0967,38.1116,38.0669,38.0818,9686.0
2016-05-19 11:55:00,51.19,51.27,51.19,51.24,14380.0,38.0967,38.1562,38.0967,38.1339,14380.0
2016-05-19 12:00:00,51.25,51.31,51.21,51.23,15942.0,38.1413,38.186,38.1116,38.1264,15942.0
2016-05-19 12:05:00,51.22,51.27,51.2,51.24,13608.0,38.119,38.1562,38.1041,38.1339,13608.0
2016-05-19 12:10:00,51.22,51.29,51.22,51.27,16448.0,38.119,38.1711,38.119,38.1562,16448.0
2016-05-19 12:15:00,51.27,51.32,51.23,51.29,19990.0,38.1562,38.1934,38.1264,38.1711,19990.0
2016-05-19 12:20:00,51.3,51.32,51.25,51.32,19586.0,38.1785,38.1934,38.1413,38.1934,19586.0
2016-05-19 12:25:00,51.32,51.34,51.27,51.3,22786.0,38.1934,38.2083,38.1562,38.1785,22786.0
2016-05-19 12:30:00,51.3,51.31,51.21,51.22,19430.0,38.1785,38.186,38.1116,38.119,19430.0
2016-05-19 12:35:00,51.22,51.31,51.18,51.28,31664.0,38.119,38.186,38.0892,38.1637,31664.0
2016-05-19 12:40:00,51.29,51.34,51.27,51.32,27162.0,38.1711,38.2083,38.1562,38.1934,27162.0
2016-05-19 12:45:00,51.32,51.34,51.29,51.33,25534.0,38.1934,38.2083,38.1711,38.2009,25534.0
2016-05-19 12:50:00,51.33,51.35,51.29,51.29,22600.0,38.2009,38.2157,38.1711,38.1711,22600.0
2016-05-19 12:55:00,51.27,51.33,51.26,51.29,20482.0,38.1562,38.2009,38.1488,38.1711,20482.0
2016-05-19 13:00:00,51.3,51.35,51.29,51.3,15310.0,38.1785,38.2157,38.1711,38.1785,15310.0
2016-05-19 13:05:00,51.3,51.34,51.27,51.32,19364.0,38.1785,38.2083,38.1562,38.1934,19364.0
2016-05-19 13:10:00,51.32,51.34,51.3,51.33,20476.0,38.1934,38.2083,38.1785,38.2009,20476.0
2016-05-19 13:15:00,51.33,51.33,51.28,51.3,11402.0,38.2009,38.2009,38.1637,38.1785,11402.0
2016-05-19 13:20:00,51.33,51.33,51.24,51.26,8148.0,38.2009,38.2009,38.1339,38.1488,8148.0
2016-05-19 13:25:00,51.27,51.33,51.27,51.32,22404.0,38.1562,38.2009,38.1562,38.1934,22404.0
2016-05-19 13:30:00,51.32,51.33,51.26,51.3,13994.0,38.1934,38.2009,38.1488,38.1785,13994.0
2016-05-19 13:35:00,51.3,51.31,51.27,51.27,9300.0,38.1785,38.186,38.1562,38.1562,9300.0
2016-05-19 13:40:00,51.25,51.29,51.25,51.27,7162.0,38.1413,38.1711,38.1413,38.1562,7162.0
2016-05-19 13:45:00,51.27,51.31,51.24,51.24,12610.0,38.1562,38.186,38.1339,38.1339,12610.0
2016-05-19 13:50:00,51.25,51.26,51.24,51.24,14214.0,38.1413,38.1488,38.1339,38.1339,14214.0
2016-05-19 13:55:00,51.24,51.27,51.22,51.25,12124.0,38.1339,38.1562,38.119,38.1413,12124.0
2016-05-19 14:00:00,51.25,51.26,51.21,51.22,16480.0,38.1413,38.1488,38.1116,38.119,16480.0
2016-05-19 14:05:00,51.22,51.26,51.22,51.26,20454.0,38.119,38.1488,38.119,38.1488,20454.0
2016-05-19 14:10:00,51.26,51.41,51.25,51.41,38402.0,38.1488,38.2604,38.1413,38.2604,38402.0
2016-05-19 14:15:00,51.41,51.48,51.38,51.46,22240.0,38.2604,38.3125,38.2381,38.2976,22240.0
2016-05-19 14:20:00,51.47,51.49,51.42,51.49,21000.0,38.3051,38.3199,38.2678,38.3199,21000.0
2016-05-19 14:25:00,51.49,51.51,51.47,51.49,23388.0,38.3199,38.3348,38.3051,38.3199,23388.0
2016-05-19 14:30:00,51.47,51.48,51.4,51.41,40054.0,38.3051,38.3125,38.253,38.2604,40054.0
2016-05-19 14:35:00,51.42,51.44,51.38,51.42,38674.0,38.2678,38.2827,38.2381,38.2678,38674.0
2016-05-19 14:40:00,51.41,51.41,51.38,51.41,18794.0,38.2604,38.2604,38.2381,38.2604,18794.0
2016-05-19 14:45:00,51.41,51.42,51.36,51.38,18402.0,38.2604,38.2678,38.2232,38.2381,18402.0
2016-05-19 14:50:00,51.38,51.4,51.36,51.38,17602.0,38.2381,38.253,38.2232,38.2381,17602.0
2016-05-19 14:55:00,51.37,51.4,51.35,51.39,32718.0,38.2306,38.253,38.2157,38.2455,32718.0
2016-05-19 15:00:00,51.35,51.41,51.35,51.39,28752.0,38.2157,38.2604,38.2157,38.2455,28752.0
2016-05-19 15:05:00,51.38,51.42,51.37,51.38,28594.0,38.2381,38.2678,38.2306,38.2381,28594.0
2016-05-19 15:10:00,51.38,51.4,51.37,51.38,22136.0,38.2381,38.253,38.2306,38.2381,22136.0
2016-05-19 15:15:00,51.38,51.41,51.36,51.41,20502.0,38.2381,38.2604,38.2232,38.2604,20502.0
2016-05-19 15:20:00,51.42,51.48,51.41,51.48,24306.0,38.2678,38.3125,38.2604,38.3125,24306.0
2016-05-19 15:25:00,51.48,51.49,51.44,51.45,17002.0,38.3125,38.3199,38.2827,38.2902,17002.0
2016-05-19 15:30:00,51.45,51.48,51.42,51.43,37754.0,38.2902,38.3125,38.2678,38.2753,37754.0
2016-05-19 15:35:00,51.43,51.47,51.42,51.45,55440.0,38.2753,38.3051,38.2678,38.2902,55440.0
2016-05-19 15:40:00,51.46,51.49,51.43,51.44,92344.0,38.2976,38.3199,38.2753,38.2827,92344.0
2016-05-19 15:45:00,51.44,51.52,51.43,51.49,92978.0,38.2827,38.3423,38.2753,38.3199,92978.0
2016-05-19 15:50:00,51.49,51.49,51.44,51.47,89060.0,38.3199,38.3199,38.2827,38.3051,89060.0
2016-05-19 15:55:00,51.48,51.5,51.46,51.49,125958.0,38.3125,38.3274,38.2976,38.3199,125958.0
2016-05-20 09:30:00,51.68,51.8,51.42,51.42,125106.0,38.4613,38.5506,38.2678,38.2678,125106.0
2016-05-20 09:35:00,51.49,51.49,51.31,51.49,9208.0,38.3199,38.3199,38.186,38.3199,9208.0
2016-05-20 09:40:00,51.48,51.57,51.43,51.57,9744.0,38.3125,38.3795,38.2753,38.3795,9744.0
2016-05-20 09:45:00,51.6,51.68,51.5,51.67,42246.0,38.4018,38.4613,38.3274,38.4539,42246.0
2016-05-20 09:50:00,51.74,51.84,51.73,51.84,23488.0,38.506,38.5804,38.4985,38.5804,23488.0
2016-05-20 09:55:00,51.85,51.93,51.8,51.82,47818.0,38.5879,38.6474,38.5506,38.5655,47818.0
2016-05-20 10:00:00,51.85,51.9,51.8,51.87,23704.0,38.5879,38.6251,38.5506,38.6027,23704.0
2016-05-20 10:05:00,51.85,51.87,51.77,51.84,22646.0,38.5879,38.6027,38.5283,38.5804,22646.0
2016-05-20 10:10:00,51.85,51.93,51.84,51.85,25746.0,38.5879,38.6474,38.5804,38.5879,25746.0
2016-05-20 10:15:00,51.84,51.85,51.78,51.84,11502.0,38.5804,38.5879,38.5358,38.5804,11502.0
2016-05-20 10:20:00,51.84,51.84,51.76,51.77,14040.0,38.5804,38.5804,38.5209,38.5283,14040.0
2016-05-20 10:25:00,51.82,51.85,51.74,51.79,7420.0,38.5655,38.5879,38.506,38.5432,7420.0
2016-05-20 10:30:00,51.81,51.87,51.77,51.84,17382.0,38.5581,38.6027,38.5283,38.5804,17382.0
2016-05-20 10:35:00,51.84,51.84,51.64,51.64,9450.0,38.5804,38.5804,38.4316,38.4316,9450.0
2016-05-20 10:40:00,51.63,51.8,51.63,51.8,15378.0,38.4241,38.5506,38.4241,38.5506,15378.0
2016-05-20 10:45:00,51.8,51.84,51.71,51.78,12380.0,38.5506,38.5804,38.4837,38.5358,12380.0
2016-05-20 10:50:00,51.8,51.85,51.79,51.8,11424.0,38.5506,38.5879,38.5432,38.5506,11424.0
2016-05-20 10:55:00,51.82,51.83,51.75,51.77,9800.0,38.5655,38.573,38.5134,38.5283,9800.0
2016-05-20 11:00:00,51.77,51.78,51.65,51.65,8512.0,38.5283,38.5358,38.439,38.439,8512.0
2016-05-20 11:05:00,51.65,51.77,51.63,51.77,16200.0,38.439,38.5283,38.4241,38.5283,16200.0
2016-05-20 11:10:00,51.77,51.77,51.66,51.66,52050.0,38.5283,38.5283,38.4465,38.4465,52050.0
2016-05-20 11:15:00,51.67,51.81,51.66,51.79,50288.0,38.4539,38.5581,38.4465,38.5432,50288.0
2016-05-20 11:20:00,51.77,51.84,51.77,51.83,13622.0,38.5283,38.5804,38.5283,38.573,13622.0
2016-05-20 11:25:00,51.82,51.82,51.76,51.79,10578.0,38.5655,38.5655,38.5209,38.5432,10578.0
2016-05-20 11:30:00,51.8,51.82,51.76,51.79,11582.0,38.5506,38.5655,38.5209,38.5432,11582.0
2016-05-20 11:35:00,51.8,51.82,51.77,51.8,11900.0,38.5506,38.5655,38.5283,38.5506,11900.0
2016-05-20 11:40:00,51.8,51.83,51.77,51.79,14826.0,38.5506,38.573,38.5283,38.5432,14826.0
2016-05-20 11:45:00,51.82,51.84,51.79,51.82,19698.0,38.5655,38.5804,38.5432,38.5655,19698.0
2016-05-20 11:50:00,51.81,51.82,51.77,51.8,9800.0,38.5581,38.5655,38.5283,38.5506,9800.0
2016-05-20 11:55:00,51.78,51.78,51.69,51.7,11684.0,38.5358,38.5358,38.4688,38.4762,11684.0
2016-05-20 12:00:00,51.71,51.72,51.68,51.72,14400.0,38.4837,38.4911,38.4613,38.4911,14400.0
2016-05-20 12:05:00,51.71,51.74,51.68,51.69,9200.0,38.4837,38.506,38.4613,38.4688,9200.0
2016-05-20 12:10:00,51.71,51.72,51.68,51.68,10432.0,38.4837,38.4911,38.4613,38.4613,10432.0
2016-05-20 12:15:00,51.69,51.71,51.65,51.69,10118.0,38.4688,38.4837,38.439,38.4688,10118.0
2016-05-20 12:20:00,51.7,51.71,51.67,51.68,15926.0,38.4762,38.4837,38.4539,38.4613,15926.0
2016-05-20 12:25:00,51.68,51.72,51.67,51.72,20006.0,38.4613,38.4911,38.4539,38.4911,20006.0
2016-05-20 12:30:00,51.74,51.74,51.71,51.72,7202.0,38.506,38.506,38.4837,38.4911,7202.0
2016-05-20 12:35:00,51.72,51.76,51.72,51.73,7462.0,38.4911,38.5209,38.4911,38.4985,7462.0
2016-05-20 12:40:00,51.73,51.8,51.73,51.76,10904.0,38.4985,38.5506,38.4985,38.5209,10904.0
2016-05-20 12:45:00,51.74,51.77,51.74,51.74,8494.0,38.506,38.5283,38.506,38.506,8494.0
2016-05-20 12:50:00,51.77,51.85,51.77,51.77,10604.0,38.5283,38.5879,38.5283,38.5283,10604.0
2016-05-20 12:55:00,51.77,51.77,51.69,51.7,11500.0,38.5283,38.5283,38.4688,38.4762,11500.0
2016-05-20 13:00:00,51.7,51.73,51.69,51.69,12516.0,38.4762,38.4985,38.4688,38.4688,12516.0
2016-05-20 13:05:00,51.71,51.72,51.68,51.7,8840.0,38.4837,38.4911,38.4613,38.4762,8840.0
2016-05-20 13:10:00,51.68,51.74,51.68,51.71,7892.0,38.4613,38.506,38.4613,38.4837,7892.0
2016-05-20 13:15:00,51.71,51.75,51.7,51.72,11730.0,38.4837,38.5134,38.4762,38.4911,11730.0
2016-05-20 13:20:00,51.72,51.74,51.7,51.7,11176.0,38.4911,38.506,38.4762,38.4762,11176.0
2016-05-20 13:25:00,51.71,51.71,51.67,51.7,9114.0,38.4837,38.4837,38.4539,38.4762,9114.0
2016-05-20 13:30:00,51.69,51.69,51.63,51.68,10536.0,38.4688,38.4688,38.4241,38.4613,10536.0
2016-05-20 13:35:00,51.66,51.68,51.65,51.66,7120.0,38.4465,38.4613,38.439,38.4465,7120.0
2016-05-20 13:40:00,51.65,51.68,51.64,51.67,10980.0,38.439,38.4613,38.4316,38.4539,10980.0
2016-05-20 13:45:00,51.67,51.68,51.64,51.67,12990.0,38.4539,38.4613,38.4316,38.4539,12990.0
2016-05-20 13:50:00,51.66,51.69,51.65,51.66,7840.0,38.4465,38.4688,38.439,38.4465,7840.0
2016-05-20 13:55:00,51.65,51.68,51.64,51.68,10204.0,38.439,38.4613,38.4316,38.4613,10204.0
2016-05-20 14:00:00,51.7,51.74,51.7,51.71,15000.0,38.4762,38.506,38.4762,38.4837,15000.0
2016-05-20 14:05:00,51.73,51.82,51.71,51.81,13760.0,38.4985,38.5655,38.4837,38.5581,13760.0
2016-05-20 14:10:00,51.82,51.84,51.79,51.79,13680.0,38.5655,38.5804,38.5432,38.5432,13680.0
2016-05-20 14:15:00,51.79,51.83,51.79,51.8,7800.0,38.5432,38.573,38.5432,38.5506,7800.0
2016-05-20 14:20:00,51.8,51.88,51.78,51.87,31006.0,38.5506,38.6102,38.5358,38.6027,31006.0
2016-05-20 14:25:00,51.87,51.89,51.84,51.89,15278.0,38.6027,38.6176,38.5804,38.6176,15278.0
2016-05-20 14:30:00,51.9,51.94,51.85,51.9,17132.0,38.6251,38.6548,38.5879,38.6251,17132.0
2016-05-20 14:35:00,51.88,51.93,51.86,51.91,22484.0,38.6102,38.6474,38.5953,38.6325,22484.0
2016-05-20 14:40:00,51.9,51.91,51.87,51.88,13934.0,38.6251,38.6325,38.6027,38.6102,13934.0
2016-05-20 14:45:00,51.88,51.91,51.87,51.88,23726.0,38.6102,38.6325,38.6027,38.6102,23726.0
2016-05-20 14:50:00,51.88,51.93,51.87,51.9,22284.0,38.6102,38.6474,38.6027,38.6251,22284.0
2016-05-20 14:55:00,51.91,51.91,51.83,51.86,18162.0,38.6325,38.6325,38.573,38.5953,18162.0
2016-05-20 15:00:00,51.85,51.85,51.73,51.73,13110.0,38.5879,38.5879,38.4985,38.4985,13110.0
2016-05-20 15:05:00,51.72,51.72,51.66,51.67,22070.0,38.4911,38.4911,38.4465,38.4539,22070.0
2016-05-20 15:10:00,51.66,51.73,51.66,51.71,17174.0,38.4465,38.4985,38.4465,38.4837,17174.0
2016-05-20 15:15:00,51.71,51.73,51.68,51.72,40906.0,38.4837,38.4985,38.4613,38.4911,40906.0
2016-05-20 15:20:00,51.71,51.74,51.65,51.67,48592.0,38.4837,38.506,38.439,38.4539,48592.0
2016-05-20 15:25:00,51.67,51.71,51.65,51.67,30704.0,38.4539,38.4837,38.439,38.4539,30704.0
2016-05-20 15:30:00,51.67,51.73,51.67,51.73,46132.0,38.4539,38.4985,38.4539,38.4985,46132.0
2016-05-20 15:35:00,51.73,51.8,51.73,51.74,56882.0,38.4985,38.5506,38.4985,38.506,56882.0
2016-05-20 15:40:00,51.74,51.78,51.73,51.74,56934.0,38.506,38.5358,38.4985,38.506,56934.0
2016-05-20 15:45:00,51.74,51.77,51.72,51.76,80058.0,38.506,38.5283,38.4911,38.5209,80058.0
2016-05-20 15:50:00,51.77,51.77,51.74,51.76,71222.0,38.5283,38.5283,38.506,38.5209,71222.0
2016-05-20 15:55:00,51.77,51.85,51.77,51.82,151652.0,38.5283,38.5879,38.5283,38.5655,151652.0
2016-05-23 09:30:00,51.94,51.95,51.58,51.79,33502.0,38.6548,38.6623,38.3869,38.5432,33502.0
2016-05-23 09:35:00,51.74,51.82,51.66,51.72,23960.0,38.506,38.5655,38.4465,38.4911,23960.0
2016-05-23 09:40:00,51.7,51.82,51.69,51.7,14708.0,38.4762,38.5655,38.4688,38.4762,14708.0
2016-05-23 09:45:00,51.72,51.77,51.67,51.67,15798.0,38.4911,38.5283,38.4539,38.4539,15798.0
2016-05-23 09:50:00,51.65,51.81,51.62,51.77,9600.0,38.439,38.5581,38.4167,38.5283,9600.0
2016-05-23 09:55:00,51.79,51.81,51.76,51.76,37006.0,38.5432,38.5581,38.5209,38.5209,37006.0
2016-05-23 10:00:00,51.76,51.77,51.66,51.66,29604.0,38.5209,38.5283,38.4465,38.4465,29604.0
2016-05-23 10:05:00,51.65,51.76,51.65,51.71,7298.0,38.439,38.5209,38.439,38.4837,7298.0
2016-05-23 10:10:00,51.72,51.8,51.71,51.73,13658.0,38.4911,38.5506,38.4837,38.4985,13658.0
2016-05-23 10:15:00,51.72,51.75,51.69,51.69,7608.0,38.4911,38.5134,38.4688,38.4688,7608.0
2016-05-23 10:20:00,51.69,51.74,51.69,51.74,11600.0,38.4688,38.506,38.4688,38.506,11600.0
2016-05-23 10:25:00,51.76,51.78,51.72,51.72,10100.0,38.5209,38.5358,38.4911,38.4911,10100.0
2016-05-23 10:30:00,51.71,51.75,51.71,51.74,9200.0,38.4837,38.5134,38.4837,38.506,9200.0
2016-05-23 10:35:00,51.74,51.79,51.73,51.76,20658.0,38.506,38.5432,38.4985,38.5209,20658.0
2016-05-23 10:40:00,51.76,51.79,51.69,51.71,8400.0,38.5209,38.5432,38.4688,38.4837,8400.0
2016-05-23 10:45:00,51.7,51.7,51.65,51.65,6000.0,38.4762,38.4762,38.439,38.439,6000.0
2016-05-23 10:50:00,51.66,51.68,51.65,51.65,4000.0,38.4465,38.4613,38.439,38.439,4000.0
2016-05-23 10:55:00,51.66,51.68,51.65,51.67,8254.0,38.4465,38.4613,38.439,38.4539,8254.0
2016-05-23 11:00:00,51.66,51.67,51.64,51.65,3600.0,38.4465,38.4539,38.4316,38.439,3600.0
2016-05-23 11:05:00,51.65,51.66,51.63,51.66,12986.0,38.439,38.4465,38.4241,38.4465,12986.0
2016-05-23 11:10:00,51.65,51.67,51.61,51.63,11040.0,38.439,38.4539,38.4092,38.4241,11040.0
2016-05-23 11:15:00,51.62,51.64,51.62,51.63,5660.0,38.4167,38.4316,38.4167,38.4241,5660.0
2016-05-23 11:20:00,51.63,51.64,51.62,51.64,7598.0,38.4241,38.4316,38.4167,38.4316,7598.0
2016-05-23 11:25:00,51.65,51.65,51.6,51.63,8060.0,38.439,38.439,38.4018,38.4241,8060.0
2016-05-23 11:30:00,51.63,51.66,51.57,51.57,8890.0,38.4241,38.4465,38.3795,38.3795,8890.0
2016-05-23 11:35:00,51.57,51.59,51.56,51.59,5802.0,38.3795,38.3944,38.372,38.3944,5802.0
2016-05-23 11:40:00,51.57,51.61,51.55,51.59,13408.0,38.3795,38.4092,38.3646,38.3944,13408.0
2016-05-23 11:45:00,51.59,51.6,51.56,51.57,5800.0,38.3944,38.4018,38.372,38.3795,5800.0
2016-05-23 11:50:00,51.56,51.58,51.56,51.57,5010.0,38.372,38.3869,38.372,38.3795,5010.0
2016-05-23 11:55:00,51.58,51.58,51.54,51.57,11218.0,38.3869,38.3869,38.3571,38.3795,11218.0
2016-05-23 12:00:00,51.58,51.58,51.55,51.56,13508.0,38.3869,38.3869,38.3646,38.372,13508.0
2016-05-23 12:05:00,51.56,51.56,51.51,51.54,16600.0,38.372,38.372,38.3348,38.3571,16600.0
2016-05-23 12:10:00,51.52,51.58,51.52,51.57,5934.0,38.3423,38.3869,38.3423,38.3795,5934.0
2016-05-23 12:15:00,51.57,51.6,51.57,51.59,4200.0,38.3795,38.4018,38.3795,38.3944,4200.0
2016-05-23 12:20:00,51.6,51.62,51.58,51.58,28502.0,38.4018,38.4167,38.3869,38.3869,28502.0
2016-05-23 12:25:00,51.58,51.59,51.52,51.53,19066.0,38.3869,38.3944,38.3423,38.3497,19066.0
2016-05-23 12:30:00,51.54,51.56,51.52,51.54,6338.0,38.3571,38.372,38.3423,38.3571,6338.0
2016-05-23 12:35:00,51.54,51.55,51.54,51.54,2000.0,38.3571,38.3646,38.3571,38.3571,2000.0
2016-05-23 12:40:00,51.54,51.54,51.52,51.53,4400.0,38.3571,38.3571,38.3423,38.3497,4400.0
2016-05-23 12:45:00,51.53,51.54,51.5,51.51,30300.0,38.3497,38.3571,38.3274,38.3348,30300.0
2016-05-23 12:50:00,51.53,51.54,51.52,51.53,2400.0,38.3497,38.3571,38.3423,38.3497,2400.0
2016-05-23 12:55:00,51.52,51.53,51.5,51.51,24000.0,38.3423,38.3497,38.3274,38.3348,24000.0
2016-05-23 13:00:00,51.51,51.53,51.49,51.5,18530.0,38.3348,38.3497,38.3199,38.3274,18530.0
2016-05-23 13:05:00,51.51,51.51,51.48,51.48,6160.0,38.3348,38.3348,38.3125,38.3125,6160.0
2016-05-23 13:10:00,51.49,51.51,51.49,51.51,2992.0,38.3199,38.3348,38.3199,38.3348,2992.0
2016-05-23 13:15:00,51.51,51.51,51.5,51.51,3400.0,38.3348,38.3348,38.3274,38.3348,3400.0
2016-05-23 13:20:00,51.49,51.53,51.49,51.51,6400.0,38.3199,38.3497,38.3199,38.3348,6400.0
2016-05-23 13:25:00,51.52,51.54,51.52,51.54,2466.0,38.3423,38.3571,38.3423,38.3571,2466.0
2016-05-23 13:30:00,51.52,51.56,51.52,51.55,6360.0,38.3423,38.372,38.3423,38.3646,6360.0
2016-05-23 13:35:00,51.55,51.55,51.53,51.54,2840.0,38.3646,38.3646,38.3497,38.3571,2840.0
2016-05-23 13:40:00,51.54,51.56,51.52,51.53,5716.0,38.3571,38.372,38.3423,38.3497,5716.0
2016-05-23 13:45:00,51.52,51.53,51.51,51.52,11062.0,38.3423,38.3497,38.3348,38.3423,11062.0
2016-05-23 13:50:00,51.52,51.52,51.49,51.51,8600.0,38.3423,38.3423,38.3199,38.3348,8600.0
2016-05-23 13:55:00,51.5,51.5,51.48,51.48,7800.0,38.3274,38.3274,38.3125,38.3125,7800.0
2016-05-23 14:00:00,51.47,51.52,51.47,51.49,9618.0,38.3051,38.3423,38.3051,38.3199,9618.0
2016-05-23 14:05:00,51.5,51.51,51.49,51.51,6630.0,38.3274,38.3348,38.3199,38.3348,6630.0
2016-05-23 14:10:00,51.51,51.52,51.49,51.5,11514.0,38.3348,38.3423,38.3199,38.3274,11514.0
2016-05-23 14:15:00,51.49,51.49,51.48,51.48,8040.0,38.3199,38.3199,38.3125,38.3125,8040.0
2016-05-23 14:20:00,51.49,51.49,51.47,51.47,3600.0,38.3199,38.3199,38.3051,38.3051,3600.0
2016-05-23 14:25:00,51.47,51.49,51.42,51.48,8470.0,38.3051,38.3199,38.2678,38.3125,8470.0
2016-05-23 14:30:00,51.48,51.5,51.45,51.46,12432.0,38.3125,38.3274,38.2902,38.2976,12432.0
2016-05-23 14:35:00,51.47,51.48,51.45,51.45,36000.0,38.3051,38.3125,38.2902,38.2902,36000.0
2016-05-23 14:40:00,51.45,51.49,51.44,51.48,7060.0,38.2902,38.3199,38.2827,38.3125,7060.0
2016-05-23 14:45:00,51.49,51.51,51.48,51.51,1946.0,38.3199,38.3348,38.3125,38.3348,1946.0
2016-05-23 14:50:00,51.51,51.52,51.47,51.49,9222.0,38.3348,38.3423,38.3051,38.3199,9222.0
2016-05-23 14:55:00,51.49,51.5,51.46,51.47,6212.0,38.3199,38.3274,38.2976,38.3051,6212.0
2016-05-23 15:00:00,51.48,51.48,51.47,51.47,6946.0,38.3125,38.3125,38.3051,38.3051,6946.0
2016-05-23 15:05:00,51.47,51.49,51.46,51.47,63956.0,38.3051,38.3199,38.2976,38.3051,63956.0
2016-05-23 15:10:00,51.46,51.47,51.44,51.47,13400.0,38.2976,38.3051,38.2827,38.3051,13400.0
2016-05-23 15:15:00,51.47,51.49,51.46,51.49,10402.0,38.3051,38.3199,38.2976,38.3199,10402.0
2016-05-23 15:20:00,51.48,51.49,51.47,51.49,11490.0,38.3125,38.3199,38.3051,38.3199,11490.0
2016-05-23 15:25:00,51.48,51.49,51.47,51.48,17600.0,38.3125,38.3199,38.3051,38.3125,17600.0
2016-05-23 15:30:00,51.48,51.55,51.47,51.54,48734.0,38.3125,38.3646,38.3051,38.3571,48734.0
2016-05-23 15:35:00,51.53,51.55,51.53,51.53,15852.0,38.3497,38.3646,38.3497,38.3497,15852.0
2016-05-23 15:40:00,51.53,51.57,51.52,51.57,58830.0,38.3497,38.3795,38.3423,38.3795,58830.0
2016-05-23 15:45:00,51.57,51.57,51.48,51.49,51398.0,38.3795,38.3795,38.3125,38.3199,51398.0
2016-05-23 15:50:00,51.48,51.5,51.45,51.45,80480.0,38.3125,38.3274,38.2902,38.2902,80480.0
2016-05-23 15:55:00,51.44,51.45,51.4,51.42,201184.0,38.2827,38.2902,38.253,38.2678,201184.0
2016-05-24 09:30:00,51.57,51.91,51.02,51.9,33476.0,38.3795,38.6325,37.9702,38.6251,33476.0
2016-05-24 09:35:00,51.9,51.95,51.69,51.74,50070.0,38.6251,38.6623,38.4688,38.506,50070.0
2016-05-24 09:40:00,51.78,51.78,51.65,51.71,23824.0,38.5358,38.5358,38.439,38.4837,23824.0
2016-05-24 09:45:00,51.69,51.71,51.6,51.71,31496.0,38.4688,38.4837,38.4018,38.4837,31496.0
2016-05-24 09:50:00,51.71,51.76,51.68,51.73,25450.0,38.4837,38.5209,38.4613,38.4985,25450.0
2016-05-24 09:55:00,51.74,51.8,51.72,51.72,8978.0,38.506,38.5506,38.4911,38.4911,8978.0
2016-05-24 10:00:00,51.74,51.74,51.6,51.6,9800.0,38.506,38.506,38.4018,38.4018,9800.0
2016-05-24 10:05:00,51.59,51.6,51.51,51.51,15396.0,38.3944,38.4018,38.3348,38.3348,15396.0
2016-05-24 10:10:00,51.51,51.54,51.45,51.54,56066.0,38.3348,38.3571,38.2902,38.3571,56066.0
2016-05-24 10:15:00,51.52,51.59,51.5,51.59,29264.0,38.3423,38.3944,38.3274,38.3944,29264.0
2016-05-24 10:20:00,51.57,51.6,51.51,51.51,21466.0,38.3795,38.4018,38.3348,38.3348,21466.0
2016-05-24 10:25:00,51.51,51.52,51.48,51.49,19386.0,38.3348,38.3423,38.3125,38.3199,19386.0
2016-05-24 10:30:00,51.48,51.55,51.48,51.54,24760.0,38.3125,38.3646,38.3125,38.3571,24760.0
2016-05-24 10:35:00,51.6,51.63,51.59,51.6,5774.0,38.4018,38.4241,38.3944,38.4018,5774.0
2016-05-24 10:40:00,51.6,51.63,51.58,51.6,6172.0,38.4018,38.4241,38.3869,38.4018,6172.0
2016-05-24 10:45:00,51.62,51.62,51.58,51.59,7406.0,38.4167,38.4167,38.3869,38.3944,7406.0
2016-05-24 10:50:00,51.58,51.6,51.58,51.6,12002.0,38.3869,38.4018,38.3869,38.4018,12002.0
2016-05-24 10:55:00,51.6,51.74,51.6,51.73,16838.0,38.4018,38.506,38.4018,38.4985,16838.0
2016-05-24 11:00:00,51.72,51.72,51.67,51.71,9574.0,38.4911,38.4911,38.4539,38.4837,9574.0
2016-05-24 11:05:00,51.72,51.73,51.64,51.64,9036.0,38.4911,38.4985,38.4316,38.4316,9036.0
2016-05-24 11:10:00,51.63,51.68,51.63,51.67,10884.0,38.4241,38.4613,38.4241,38.4539,10884.0
2016-05-24 11:15:00,51.68,51.69,51.66,51.68,6000.0,38.4613,38.4688,38.4465,38.4613,6000.0
2016-05-24 11:20:00,51.69,51.72,51.67,51.72,31580.0,38.4688,38.4911,38.4539,38.4911,31580.0
2016-05-24 11:25:00,51.71,51.72,51.63,51.63,28322.0,38.4837,38.4911,38.4241,38.4241,28322.0
2016-05-24 11:30:00,51.65,51.65,51.62,51.62,10622.0,38.439,38.439,38.4167,38.4167,10622.0
2016-05-24 11:35:00,51.63,51.65,51.6,51.65,10400.0,38.4241,38.439,38.4018,38.439,10400.0
2016-05-24 11:40:00,51.66,51.66,51.63,51.63,7044.0,38.4465,38.4465,38.4241,38.4241,7044.0
2016-05-24 11:45:00,51.63,51.63,51.6,51.62,6300.0,38.4241,38.4241,38.4018,38.4167,6300.0
2016-05-24 11:50:00,51.62,51.63,51.59,51.63,10942.0,38.4167,38.4241,38.3944,38.4241,10942.0
2016-05-24 11:55:00,51.62,51.63,51.61,51.61,18212.0,38.4167,38.4241,38.4092,38.4092,18212.0
2016-05-24 12:00:00,51.62,51.65,51.6,51.63,27610.0,38.4167,38.439,38.4018,38.4241,27610.0
2016-05-24 12:05:00,51.63,51.63,51.58,51.58,15788.0,38.4241,38.4241,38.3869,38.3869,15788.0
2016-05-24 12:10:00,51.58,51.6,51.58,51.6,17236.0,38.3869,38.4018,38.3869,38.4018,17236.0
2016-05-24 12:15:00,51.61,51.63,51.6,51.63,14092.0,38.4092,38.4241,38.4018,38.4241,14092.0
2016-05-24 12:20:00,51.63,51.63,51.6,51.62,11662.0,38.4241,38.4241,38.4018,38.4167,11662.0
2016-05-24 12:25:00,51.63,51.63,51.59,51.59,10752.0,38.4241,38.4241,38.3944,38.3944,10752.0
2016-05-24 12:30:00,51.59,51.6,51.58,51.6,13256.0,38.3944,38.4018,38.3869,38.4018,13256.0
2016-05-24 12:35:00,51.6,51.61,51.59,51.59,13402.0,38.4018,38.4092,38.3944,38.3944,13402.0
2016-05-24 12:40:00,51.59,51.6,51.59,51.59,18608.0,38.3944,38.4018,38.3944,38.3944,18608.0
2016-05-24 12:45:00,51.6,51.6,51.55,51.55,12834.0,38.4018,38.4018,38.3646,38.3646,12834.0
2016-05-24 12:50:00,51.55,51.57,51.54,51.55,31726.0,38.3646,38.3795,38.3571,38.3646,31726.0
2016-05-24 12:55:00,51.55,51.6,51.55,51.59,11820.0,38.3646,38.4018,38.3646,38.3944,11820.0
2016-05-24 13:00:00,51.6,51.65,51.6,51.65,13674.0,38.4018,38.439,38.4018,38.439,13674.0
2016-05-24 13:05:00,51.66,51.66,51.64,51.65,11932.0,38.4465,38.4465,38.4316,38.439,11932.0
2016-05-24 13:10:00,51.64,51.65,51.6,51.6,7128.0,38.4316,38.439,38.4018,38.4018,7128.0
2016-05-24 13:15:00,51.61,51.63,51.59,51.63,15700.0,38.4092,38.4241,38.3944,38.4241,15700.0
2016-05-24 13:20:00,51.63,51.65,51.6,51.6,14304.0,38.4241,38.439,38.4018,38.4018,14304.0
2016-05-24 13:25:00,51.6,51.63,51.6,51.63,11070.0,38.4018,38.4241,38.4018,38.4241,11070.0
2016-05-24 13:30:00,51.63,51.65,51.62,51.63,12618.0,38.4241,38.439,38.4167,38.4241,12618.0
2016-05-24 13:35:00,51.63,51.63,51.61,51.61,5836.0,38.4241,38.4241,38.4092,38.4092,5836.0
2016-05-24 13:40:00,51.6,51.63,51.6,51.63,5700.0,38.4018,38.4241,38.4018,38.4241,5700.0
2016-05-24 13:45:00,51.63,51.64,51.61,51.63,9814.0,38.4241,38.4316,38.4092,38.4241,9814.0
2016-05-24 13:50:00,51.63,51.66,51.63,51.65,10920.0,38.4241,38.4465,38.4241,38.439,10920.0
2016-05-24 13:55:00,51.64,51.67,51.64,51.67,9396.0,38.4316,38.4539,38.4316,38.4539,9396.0
2016-05-24 14:00:00,51.67,51.67,51.63,51.63,10990.0,38.4539,38.4539,38.4241,38.4241,10990.0
2016-05-24 14:05:00,51.63,51.65,51.61,51.62,6400.0,38.4241,38.439,38.4092,38.4167,6400.0
2016-05-24 14:10:00,51.62,51.66,51.62,51.66,11162.0,38.4167,38.4465,38.4167,38.4465,11162.0
2016-05-24 14:15:00,51.65,51.7,51.64,51.7,9938.0,38.439,38.4762,38.4316,38.4762,9938.0
2016-05-24 14:20:00,51.7,51.72,51.68,51.68,13806.0,38.4762,38.4911,38.4613,38.4613,13806.0
2016-05-24 14:25:00,51.67,51.74,51.67,51.73,5692.0,38.4539,38.506,38.4539,38.4985,5692.0
2016-05-24 14:30:00,51.74,51.79,51.71,51.78,46194.0,38.506,38.5432,38.4837,38.5358,46194.0
2016-05-24 14:35:00,51.79,51.8,51.78,51.79,16210.0,38.5432,38.5506,38.5358,38.5432,16210.0
2016-05-24 14:40:00,51.79,51.82,51.77,51.81,13156.0,38.5432,38.5655,38.5283,38.5581,13156.0
2016-05-24 14:45:00,51.82,51.85,51.81,51.83,12662.0,38.5655,38.5879,38.5581,38.573,12662.0
2016-05-24 14:50:00,51.85,51.88,51.85,51.85,9520.0,38.5879,38.6102,38.5879,38.5879,9520.0
2016-05-24 14:55:00,51.86,51.88,51.84,51.86,19372.0,38.5953,38.6102,38.5804,38.5953,19372.0
2016-05-24 15:00:00,51.85,51.9,51.83,51.88,19540.0,38.5879,38.6251,38.573,38.6102,19540.0
2016-05-24 15:05:00,51.87,51.89,51.87,51.89,14820.0,38.6027,38.6176,38.6027,38.6176,14820.0
2016-05-24 15:10:00,51.88,51.92,51.88,51.9,21556.0,38.6102,38.64,38.6102,38.6251,21556.0
2016-05-24 15:15:00,51.9,51.96,51.9,51.95,17900.0,38.6251,38.6697,38.6251,38.6623,17900.0
2016-05-24 15:20:00,51.96,52.06,51.95,52.06,37136.0,38.6697,38.7441,38.6623,38.7441,37136.0
2016-05-24 15:25:00,52.07,52.12,52.05,52.09,44924.0,38.7516,38.7888,38.7367,38.7665,44924.0
2016-05-24 15:30:00,52.09,52.1,52.05,52.07,69760.0,38.7665,38.7739,38.7367,38.7516,69760.0
2016-05-24 15:35:00,52.07,52.1,52.04,52.06,56008.0,38.7516,38.7739,38.7293,38.7441,56008.0
2016-05-24 15:40:00,52.06,52.06,52.02,52.05,93496.0,38.7441,38.7441,38.7144,38.7367,93496.0
2016-05-24 15:45:00,52.05,52.1,52.04,52.06,94054.0,38.7367,38.7739,38.7293,38.7441,94054.0
2016-05-24 15:50:00,52.06,52.13,52.06,52.1,118728.0,38.7441,38.7962,38.7441,38.7739,118728.0
2016-05-24 15:55:00,52.11,52.2,52.1,52.17,257368.0,38.7814,38.8483,38.7739,38.826,257368.0
2016-05-25 09:30:00,52.16,52.16,51.99,52.06,20660.0,38.8186,38.8186,38.692,38.7441,20660.0
2016-05-25 09:35:00,52.08,52.08,51.81,51.88,3850.0,38.759,38.759,38.5581,38.6102,3850.0
2016-05-25 09:40:00,51.9,52.1,51.9,52.06,18630.0,38.6251,38.7739,38.6251,38.7441,18630.0
2016-05-25 09:45:00,52.08,52.27,52.03,52.22,23014.0,38.759,38.9004,38.7218,38.8632,23014.0
2016-05-25 09:50:00,52.17,52.2,52.13,52.17,15640.0,38.826,38.8483,38.7962,38.826,15640.0
2016-05-25 09:55:00,52.16,52.21,52.1,52.16,15800.0,38.8186,38.8558,38.7739,38.8186,15800.0
2016-05-25 10:00:00,52.14,52.36,52.14,52.33,23046.0,38.8037,38.9674,38.8037,38.9451,23046.0
2016-05-25 10:05:00,52.33,52.38,52.29,52.35,6466.0,38.9451,38.9823,38.9153,38.96,6466.0
2016-05-25 10:10:00,52.36,52.41,52.32,52.38,15062.0,38.9674,39.0046,38.9376,38.9823,15062.0
2016-05-25 10:15:00,52.38,52.46,52.37,52.45,10800.0,38.9823,39.0418,38.9749,39.0344,10800.0
2016-05-25 10:20:00,52.44,52.52,52.43,52.44,38906.0,39.0269,39.0865,39.0195,39.0269,38906.0
2016-05-25 10:25:00,52.47,52.53,52.44,52.52,19230.0,39.0493,39.0939,39.0269,39.0865,19230.0
2016-05-25 10:30:00,52.54,52.6,52.51,52.51,30828.0,39.1014,39.146,39.079,39.079,30828.0
2016-05-25 10:35:00,52.51,52.55,52.48,52.49,23638.0,39.079,39.1088,39.0567,39.0642,23638.0
2016-05-25 10:40:00,52.49,52.49,52.32,52.32,16870.0,39.0642,39.0642,38.9376,38.9376,16870.0
2016-05-25 10:45:00,52.33,52.35,52.24,52.27,27708.0,38.9451,38.96,38.8781,38.9004,27708.0
2016-05-25 10:50:00,52.29,52.35,52.26,52.34,9896.0,38.9153,38.96,38.893,38.9525,9896.0
2016-05-25 10:55:00,52.35,52.4,52.34,52.37,14750.0,38.96,38.9972,38.9525,38.9749,14750.0
2016-05-25 11:00:00,52.39,52.39,52.35,52.38,15616.0,38.9897,38.9897,38.96,38.9823,15616.0
2016-05-25 11:05:00,52.4,52.46,52.38,52.45,17402.0,38.9972,39.0418,38.9823,39.0344,17402.0
2016-05-25 11:10:00,52.44,52.48,52.44,52.47,10692.0,39.0269,39.0567,39.0269,39.0493,10692.0
2016-05-25 11:15:00,52.48,52.58,52.48,52.54,25700.0,39.0567,39.1311,39.0567,39.1014,25700.0
2016-05-25 11:20:00,52.56,52.56,52.45,52.46,12548.0,39.1163,39.1163,39.0344,39.0418,12548.0
2016-05-25 11:25:00,52.47,52.48,52.42,52.46,9802.0,39.0493,39.0567,39.0121,39.0418,9802.0
2016-05-25 11:30:00,52.46,52.49,52.45,52.48,6888.0,39.0418,39.0642,39.0344,39.0567,6888.0
2016-05-25 11:35:00,52.49,52.54,52.49,52.51,11610.0,39.0642,39.1014,39.0642,39.079,11610.0
2016-05-25 11:40:00,52.52,52.53,52.5,52.52,10616.0,39.0865,39.0939,39.0716,39.0865,10616.0
2016-05-25 11:45:00,52.52,52.56,52.52,52.52,26294.0,39.0865,39.1163,39.0865,39.0865,26294.0
2016-05-25 11:50:00,52.52,52.54,52.47,52.48,32224.0,39.0865,39.1014,39.0493,39.0567,32224.0
2016-05-25 11:55:00,52.47,52.48,52.44,52.46,20914.0,39.0493,39.0567,39.0269,39.0418,20914.0
2016-05-25 12:00:00,52.46,52.48,52.42,52.43,24400.0,39.0418,39.0567,39.0121,39.0195,24400.0
2016-05-25 12:05:00,52.43,52.48,52.4,52.4,17476.0,39.0195,39.0567,38.9972,38.9972,17476.0
2016-05-25 12:10:00,52.39,52.4,52.34,52.34,6098.0,38.9897,38.9972,38.9525,38.9525,6098.0
2016-05-25 12:15:00,52.34,52.34,52.26,52.27,9656.0,38.9525,38.9525,38.893,38.9004,9656.0
2016-05-25 12:20:00,52.26,52.26,52.19,52.21,8582.0,38.893,38.893,38.8409,38.8558,8582.0
2016-05-25 12:25:00,52.21,52.27,52.21,52.24,5600.0,38.8558,38.9004,38.8558,38.8781,5600.0
2016-05-25 12:30:00,52.24,52.24,52.22,52.23,8716.0,38.8781,38.8781,38.8632,38.8707,8716.0
2016-05-25 12:35:00,52.23,52.27,52.21,52.24,24596.0,38.8707,38.9004,38.8558,38.8781,24596.0
2016-05-25 12:40:00,52.25,52.29,52.25,52.27,10200.0,38.8855,38.9153,38.8855,38.9004,10200.0
2016-05-25 12:45:00,52.27,52.28,52.24,52.24,16870.0,38.9004,38.9079,38.8781,38.8781,16870.0
2016-05-25 12:50:00,52.24,52.24,52.21,52.24,17624.0,38.8781,38.8781,38.8558,38.8781,17624.0
2016-05-25 12:55:00,52.25,52.28,52.21,52.22,11466.0,38.8855,38.9079,38.8558,38.8632,11466.0
2016-05-25 13:00:00,52.22,52.25,52.21,52.24,18020.0,38.8632,38.8855,38.8558,38.8781,18020.0
2016-05-25 13:05:00,52.24,52.26,52.24,52.24,10938.0,38.8781,38.893,38.8781,38.8781,10938.0
2016-05-25 13:10:00,52.24,52.25,52.22,52.24,7408.0,38.8781,38.8855,38.8632,38.8781,7408.0
2016-05-25 13:15:00,52.24,52.24,52.22,52.24,10340.0,38.8781,38.8781,38.8632,38.8781,10340.0
2016-05-25 13:20:00,52.22,52.26,52.21,52.26,8948.0,38.8632,38.893,38.8558,38.893,8948.0
2016-05-25 13:25:00,52.24,52.3,52.23,52.28,8768.0,38.8781,38.9228,38.8707,38.9079,8768.0
2016-05-25 13:30:00,52.27,52.29,52.27,52.29,6800.0,38.9004,38.9153,38.9004,38.9153,6800.0
2016-05-25 13:35:00,52.28,52.3,52.26,52.27,10600.0,38.9079,38.9228,38.893,38.9004,10600.0
2016-05-25 13:40:00,52.27,52.33,52.27,52.33,6400.0,38.9004,38.9451,38.9004,38.9451,6400.0
2016-05-25 13:45:00,52.32,52.33,52.26,52.26,7604.0,38.9376,38.9451,38.893,38.893,7604.0
2016-05-25 13:50:00,52.27,52.3,52.27,52.29,4220.0,38.9004,38.9228,38.9004,38.9153,4220.0
2016-05-25 13:55:00,52.29,52.29,52.27,52.28,5358.0,38.9153,38.9153,38.9004,38.9079,5358.0
2016-05-25 14:00:00,52.29,52.29,52.24,52.24,15842.0,38.9153,38.9153,38.8781,38.8781,15842.0
2016-05-25 14:05:00,52.24,52.24,52.2,52.21,17980.0,38.8781,38.8781,38.8483,38.8558,17980.0
2016-05-25 14:10:00,52.21,52.23,52.19,52.2,19998.0,38.8558,38.8707,38.8409,38.8483,19998.0
2016-05-25 14:15:00,52.2,52.22,52.19,52.2,9000.0,38.8483,38.8632,38.8409,38.8483,9000.0
2016-05-25 14:20:00,52.21,52.24,52.21,52.24,8292.0,38.8558,38.8781,38.8558,38.8781,8292.0
2016-05-25 14:25:00,52.26,52.27,52.23,52.23,13384.0,38.893,38.9004,38.8707,38.8707,13384.0
2016-05-25 14:30:00,52.23,52.25,52.21,52.25,13138.0,38.8707,38.8855,38.8558,38.8855,13138.0
2016-05-25 14:35:00,52.26,52.27,52.26,52.27,9278.0,38.893,38.9004,38.893,38.9004,9278.0
2016-05-25 14:40:00,52.27,52.27,52.24,52.24,10000.0,38.9004,38.9004,38.8781,38.8781,10000.0
2016-05-25 14:45:00,52.26,52.28,52.2,52.2,16062.0,38.893,38.9079,38.8483,38.8483,16062.0
2016-05-25 14:50:00,52.18,52.18,52.12,52.15,13598.0,38.8334,38.8334,38.7888,38.8111,13598.0
2016-05-25 14:55:00,52.15,52.18,52.15,52.15,14000.0,38.8111,38.8334,38.8111,38.8111,14000.0
2016-05-25 15:00:00,52.16,52.16,52.12,52.13,23378.0,38.8186,38.8186,38.7888,38.7962,23378.0
2016-05-25 15:05:00,52.13,52.2,52.13,52.19,21528.0,38.7962,38.8483,38.7962,38.8409,21528.0
2016-05-25 15:10:00,52.19,52.2,52.15,52.15,26394.0,38.8409,38.8483,38.8111,38.8111,26394.0
2016-05-25 15:15:00,52.16,52.16,52.12,52.14,31642.0,38.8186,38.8186,38.7888,38.8037,31642.0
2016-05-25 15:20:00,52.14,52.17,52.13,52.17,33246.0,38.8037,38.826,38.7962,38.826,33246.0
2016-05-25 15:25:00,52.17,52.31,52.17,52.31,29010.0,38.826,38.9302,38.826,38.9302,29010.0
2016-05-25 15:30:00,52.31,52.31,52.26,52.29,38352.0,38.9302,38.9302,38.893,38.9153,38352.0
2016-05-25 15:35:00,52.3,52.3,52.24,52.25,42714.0,38.9228,38.9228,38.8781,38.8855,42714.0
2016-05-25 15:40:00,52.25,52.26,52.2,52.23,26480.0,38.8855,38.893,38.8483,38.8707,26480.0
2016-05-25 15:45:00,52.24,52.24,52.2,52.21,38758.0,38.8781,38.8781,38.8483,38.8558,38758.0
2016-05-25 15:50:00,52.21,52.24,52.2,52.23,58186.0,38.8558,38.8781,38.8483,38.8707,58186.0
2016-05-25 15:55:00,52.24,52.34,52.23,52.29,207906.0,38.8781,38.9525,38.8707,38.9153,207906.0
2016-05-26 09:30:00,52.15,52.3,52.13,52.24,20784.0,38.8111,38.9228,38.7962,38.8781,20784.0
2016-05-26 09:35:00,52.22,52.38,52.22,52.38,17300.0,38.8632,38.9823,38.8632,38.9823,17300.0
2016-05-26 09:40:00,52.37,52.46,52.37,52.42,8940.0,38.9749,39.0418,38.9749,39.0121,8940.0
2016-05-26 09:45:00,52.4,52.45,52.33,52.33,15668.0,38.9972,39.0344,38.9451,38.9451,15668.0
2016-05-26 09:50:00,52.35,52.4,52.31,52.38,36254.0,38.96,38.9972,38.9302,38.9823,36254.0
2016-05-26 09:55:00,52.41,52.41,52.29,52.31,8034.0,39.0046,39.0046,38.9153,38.9302,8034.0
2016-05-26 10:00:00,52.31,52.33,52.26,52.27,45540.0,38.9302,38.9451,38.893,38.9004,45540.0
2016-05-26 10:05:00,52.25,52.41,52.24,52.41,15016.0,38.8855,39.0046,38.8781,39.0046,15016.0
2016-05-26 10:10:00,52.4,52.44,52.38,52.41,11490.0,38.9972,39.0269,38.9823,39.0046,11490.0
2016-05-26 10:15:00,52.4,52.45,52.37,52.37,4762.0,38.9972,39.0344,38.9749,38.9749,4762.0
2016-05-26 10:20:00,52.35,52.49,52.35,52.47,13904.0,38.96,39.0642,38.96,39.0493,13904.0
2016-05-26 10:25:00,52.49,52.51,52.46,52.49,27276.0,39.0642,39.079,39.0418,39.0642,27276.0
2016-05-26 10:30:00,52.49,52.55,52.46,52.46,12524.0,39.0642,39.1088,39.0418,39.0418,12524.0
2016-05-26 10:35:00,52.45,52.47,52.39,52.39,15708.0,39.0344,39.0493,38.9897,38.9897,15708.0
2016-05-26 10:40:00,52.4,52.45,52.39,52.41,17700.0,38.9972,39.0344,38.9897,39.0046,17700.0
2016-05-26 10:45:00,52.41,52.43,52.34,52.34,22286.0,39.0046,39.0195,38.9525,38.9525,22286.0
2016-05-26 10:50:00,52.35,52.35,52.22,52.24,28780.0,38.96,38.96,38.8632,38.8781,28780.0
2016-05-26 10:55:00,52.22,52.25,52.21,52.25,36552.0,38.8632,38.8855,38.8558,38.8855,36552.0
2016-05-26 11:00:00,52.25,52.33,52.24,52.3,25872.0,38.8855,38.9451,38.8781,38.9228,25872.0
2016-05-26 11:05:00,52.3,52.31,52.27,52.3,29086.0,38.9228,38.9302,38.9004,38.9228,29086.0
2016-05-26 11:10:00,52.29,52.37,52.29,52.37,8700.0,38.9153,38.9749,38.9153,38.9749,8700.0
2016-05-26 11:15:00,52.37,52.4,52.34,52.34,6000.0,38.9749,38.9972,38.9525,38.9525,6000.0
2016-05-26 11:20:00,52.36,52.44,52.35,52.44,31332.0,38.9674,39.0269,38.96,39.0269,31332.0
2016-05-26 11:25:00,52.43,52.43,52.35,52.37,4916.0,39.0195,39.0195,38.96,38.9749,4916.0
2016-05-26 11:30:00,52.38,52.43,52.37,52.43,3400.0,38.9823,39.0195,38.9749,39.0195,3400.0
2016-05-26 11:35:00,52.42,52.49,52.42,52.47,3200.0,39.0121,39.0642,39.0121,39.0493,3200.0
2016-05-26 11:40:00,52.45,52.54,52.44,52.52,10732.0,39.0344,39.1014,39.0269,39.0865,10732.0
2016-05-26 11:45:00,52.53,52.56,52.52,52.56,18840.0,39.0939,39.1163,39.0865,39.1163,18840.0
2016-05-26 11:50:00,52.57,52.57,52.51,52.55,4800.0,39.1237,39.1237,39.079,39.1088,4800.0
2016-05-26 11:55:00,52.55,52.55,52.5,52.54,6000.0,39.1088,39.1088,39.0716,39.1014,6000.0
2016-05-26 12:00:00,52.55,52.55,52.49,52.5,4600.0,39.1088,39.1088,39.0642,39.0716,4600.0
2016-05-26 12:05:00,52.51,52.51,52.46,52.46,4600.0,39.079,39.079,39.0418,39.0418,4600.0
2016-05-26 12:10:00,52.48,52.49,52.43,52.47,7400.0,39.0567,39.0642,39.0195,39.0493,7400.0
2016-05-26 12:15:00,52.47,52.48,52.45,52.45,1600.0,39.0493,39.0567,39.0344,39.0344,1600.0
2016-05-26 12:20:00,52.44,52.44,52.4,52.41,6448.0,39.0269,39.0269,38.9972,39.0046,6448.0
2016-05-26 12:25:00,52.41,52.41,52.37,52.38,2962.0,39.0046,39.0046,38.9749,38.9823,2962.0
2016-05-26 12:30:00,52.4,52.4,52.37,52.4,4200.0,38.9972,38.9972,38.9749,38.9972,4200.0
2016-05-26 12:35:00,52.4,52.41,52.39,52.41,2204.0,38.9972,39.0046,38.9897,39.0046,2204.0
2016-05-26 12:40:00,52.41,52.41,52.35,52.36,4844.0,39.0046,39.0046,38.96,38.9674,4844.0
2016-05-26 12:45:00,52.35,52.38,52.34,52.38,8518.0,38.96,38.9823,38.9525,38.9823,8518.0
2016-05-26 12:50:00,52.37,52.38,52.33,52.33,6604.0,38.9749,38.9823,38.9451,38.9451,6604.0
2016-05-26 12:55:00,52.33,52.35,52.3,52.33,5358.0,38.9451,38.96,38.9228,38.9451,5358.0
2016-05-26 13:00:00,52.33,52.33,52.3,52.31,4204.0,38.9451,38.9451,38.9228,38.9302,4204.0
2016-05-26 13:05:00,52.33,52.35,52.3,52.35,4316.0,38.9451,38.96,38.9228,38.96,4316.0
2016-05-26 13:10:00,52.34,52.37,52.34,52.35,3600.0,38.9525,38.9749,38.9525,38.96,3600.0
2016-05-26 13:15:00,52.37,52.41,52.37,52.38,5200.0,38.9749,39.0046,38.9749,38.9823,5200.0
2016-05-26 13:20:00,52.37,52.38,52.35,52.37,5376.0,38.9749,38.9823,38.96,38.9749,5376.0
2016-05-26 13:25:00,52.37,52.38,52.33,52.33,9112.0,38.9749,38.9823,38.9451,38.9451,9112.0
2016-05-26 13:30:00,52.35,52.35,52.31,52.35,8398.0,38.96,38.96,38.9302,38.96,8398.0
2016-05-26 13:35:00,52.34,52.37,52.34,52.35,8806.0,38.9525,38.9749,38.9525,38.96,8806.0
2016-05-26 13:40:00,52.35,52.35,52.31,52.33,5200.0,38.96,38.96,38.9302,38.9451,5200.0
2016-05-26 13:45:00,52.33,52.34,52.31,52.33,7800.0,38.9451,38.9525,38.9302,38.9451,7800.0
2016-05-26 13:50:00,52.32,52.33,52.31,52.33,4492.0,38.9376,38.9451,38.9302,38.9451,4492.0
2016-05-26 13:55:00,52.33,52.34,52.3,52.31,8600.0,38.9451,38.9525,38.9228,38.9302,8600.0
2016-05-26 14:00:00,52.33,52.33,52.29,52.29,20380.0,38.9451,38.9451,38.9153,38.9153,20380.0
2016-05-26 14:05:00,52.3,52.35,52.3,52.35,37658.0,38.9228,38.96,38.9228,38.96,37658.0
2016-05-26 14:10:00,52.35,52.35,52.28,52.28,17304.0,38.96,38.96,38.9079,38.9079,17304.0
2016-05-26 14:15:00,52.3,52.31,52.28,52.3,20610.0,38.9228,38.9302,38.9079,38.9228,20610.0
2016-05-26 14:20:00,52.3,52.3,52.27,52.3,13730.0,38.9228,38.9228,38.9004,38.9228,13730.0
2016-05-26 14:25:00,52.29,52.33,52.27,52.28,9020.0,38.9153,38.9451,38.9004,38.9079,9020.0
2016-05-26 14:30:00,52.29,52.33,52.29,52.32,22364.0,38.9153,38.9451,38.9153,38.9376,22364.0
2016-05-26 14:35:00,52.32,52.33,52.27,52.28,65286.0,38.9376,38.9451,38.9004,38.9079,65286.0
2016-05-26 14:40:00,52.27,52.29,52.24,52.26,56200.0,38.9004,38.9153,38.8781,38.893,56200.0
2016-05-26 14:45:00,52.25,52.3,52.25,52.27,27872.0,38.8855,38.9228,38.8855,38.9004,27872.0
2016-05-26 14:50:00,52.27,52.29,52.24,52.27,26496.0,38.9004,38.9153,38.8781,38.9004,26496.0
2016-05-26 14:55:00,52.27,52.31,52.27,52.31,10210.0,38.9004,38.9302,38.9004,38.9302,10210.0
2016-05-26 15:00:00,52.31,52.35,52.31,52.34,34994.0,38.9302,38.96,38.9302,38.9525,34994.0
2016-05-26 15:05:00,52.34,52.37,52.34,52.37,12362.0,38.9525,38.9749,38.9525,38.9749,12362.0
2016-05-26 15:10:00,52.36,52.4,52.33,52.38,26790.0,38.9674,38.9972,38.9451,38.9823,26790.0
2016-05-26 15:15:00,52.38,52.38,52.34,52.37,12986.0,38.9823,38.9823,38.9525,38.9749,12986.0
2016-05-26 15:20:00,52.36,52.39,52.36,52.37,8118.0,38.9674,38.9897,38.9674,38.9749,8118.0
2016-05-26 15:25:00,52.37,52.39,52.35,52.35,8696.0,38.9749,38.9897,38.96,38.96,8696.0
2016-05-26 15:30:00,52.35,52.37,52.34,52.35,14818.0,38.96,38.9749,38.9525,38.96,14818.0
2016-05-26 15:35:00,52.35,52.35,52.31,52.35,19656.0,38.96,38.96,38.9302,38.96,19656.0
2016-05-26 15:40:00,52.35,52.44,52.35,52.43,23036.0,38.96,39.0269,38.96,39.0195,23036.0
2016-05-26 15:45:00,52.43,52.43,52.4,52.41,24758.0,39.0195,39.0195,38.9972,39.0046,24758.0
2016-05-26 15:50:00,52.4,52.4,52.35,52.35,26228.0,38.9972,38.9972,38.96,38.96,26228.0
2016-05-26 15:55:00,52.35,52.41,52.35,52.39,84076.0,38.96,39.0046,38.96,38.9897,84076.0
2016-05-27 09:30:00,52.41,52.41,52.41,52.41,16838.0,39.0046,39.0046,39.0046,39.0046,16838.0
2016-05-27 09:35:00,52.47,52.47,52.23,52.23,3200.0,39.0493,39.0493,38.8707,38.8707,3200.0
2016-05-27 09:40:00,52.37,52.51,52.35,52.44,8810.0,38.9749,39.079,38.96,39.0269,8810.0
2016-05-27 09:45:00,52.41,52.45,52.36,52.45,11874.0,39.0046,39.0344,38.9674,39.0344,11874.0
2016-05-27 09:50:00,52.45,52.45,52.3,52.3,9250.0,39.0344,39.0344,38.9228,38.9228,9250.0
2016-05-27 09:55:00,52.34,52.42,52.31,52.39,5200.0,38.9525,39.0121,38.9302,38.9897,5200.0
2016-05-27 10:00:00,52.38,52.38,52.24,52.26,7792.0,38.9823,38.9823,38.8781,38.893,7792.0
2016-05-27 10:05:00,52.25,52.37,52.25,52.31,14638.0,38.8855,38.9749,38.8855,38.9302,14638.0
2016-05-27 10:10:00,52.27,52.28,52.18,52.26,17696.0,38.9004,38.9079,38.8334,38.893,17696.0
2016-05-27 10:15:00,52.24,52.32,52.24,52.31,8804.0,38.8781,38.9376,38.8781,38.9302,8804.0
2016-05-27 10:20:00,52.33,52.39,52.26,52.38,11940.0,38.9451,38.9897,38.893,38.9823,11940.0
2016-05-27 10:25:00,52.35,52.4,52.32,52.4,11666.0,38.96,38.9972,38.9376,38.9972,11666.0
2016-05-27 10:30:00,52.42,52.49,52.42,52.44,10892.0,39.0121,39.0642,39.0121,39.0269,10892.0
2016-05-27 10:35:00,52.43,52.47,52.43,52.47,8084.0,39.0195,39.0493,39.0195,39.0493,8084.0
2016-05-27 10:40:00,52.46,52.52,52.45,52.49,17984.0,39.0418,39.0865,39.0344,39.0642,17984.0
2016-05-27 10:45:00,52.49,52.54,52.48,52.48,46258.0,39.0642,39.1014,39.0567,39.0567,46258.0
2016-05-27 10:50:00,52.49,52.55,52.48,52.55,19984.0,39.0642,39.1088,39.0567,39.1088,19984.0
2016-05-27 10:55:00,52.52,52.52,52.48,52.49,9420.0,39.0865,39.0865,39.0567,39.0642,9420.0
2016-05-27 11:00:00,52.49,52.49,52.41,52.41,5066.0,39.0642,39.0642,39.0046,39.0046,5066.0
2016-05-27 11:05:00,52.41,52.47,52.41,52.46,2800.0,39.0046,39.0493,39.0046,39.0418,2800.0
2016-05-27 11:10:00,52.45,52.45,52.33,52.33,3800.0,39.0344,39.0344,38.9451,38.9451,3800.0
2016-05-27 11:15:00,52.33,52.36,52.32,52.33,4000.0,38.9451,38.9674,38.9376,38.9451,4000.0
2016-05-27 11:20:00,52.31,52.32,52.27,52.27,10078.0,38.9302,38.9376,38.9004,38.9004,10078.0
2016-05-27 11:25:00,52.3,52.43,52.27,52.43,27284.0,38.9228,39.0195,38.9004,39.0195,27284.0
2016-05-27 11:30:00,52.42,52.54,52.42,52.52,21540.0,39.0121,39.1014,39.0121,39.0865,21540.0
2016-05-27 11:35:00,52.52,52.56,52.48,52.52,19364.0,39.0865,39.1163,39.0567,39.0865,19364.0
2016-05-27 11:40:00,52.51,52.52,52.49,52.49,8390.0,39.079,39.0865,39.0642,39.0642,8390.0
2016-05-27 11:45:00,52.51,52.57,52.51,52.57,18000.0,39.079,39.1237,39.079,39.1237,18000.0
2016-05-27 11:50:00,52.55,52.6,52.55,52.6,11490.0,39.1088,39.146,39.1088,39.146,11490.0
2016-05-27 11:55:00,52.59,52.62,52.58,52.61,3870.0,39.1386,39.1609,39.1311,39.1535,3870.0
2016-05-27 12:00:00,52.58,52.6,52.57,52.6,4148.0,39.1311,39.146,39.1237,39.146,4148.0
2016-05-27 12:05:00,52.59,52.59,52.55,52.56,4868.0,39.1386,39.1386,39.1088,39.1163,4868.0
2016-05-27 12:10:00,52.57,52.62,52.56,52.6,6600.0,39.1237,39.1609,39.1163,39.146,6600.0
2016-05-27 12:15:00,52.6,52.62,52.59,52.59,3598.0,39.146,39.1609,39.1386,39.1386,3598.0
2016-05-27 12:20:00,52.59,52.6,52.58,52.59,3512.0,39.1386,39.146,39.1311,39.1386,3512.0
2016-05-27 12:25:00,52.59,52.59,52.58,52.58,6752.0,39.1386,39.1386,39.1311,39.1311,6752.0
2016-05-27 12:30:00,52.59,52.59,52.56,52.56,9282.0,39.1386,39.1386,39.1163,39.1163,9282.0
2016-05-27 12:35:00,52.57,52.6,52.55,52.57,8140.0,39.1237,39.146,39.1088,39.1237,8140.0
2016-05-27 12:40:00,52.59,52.59,52.56,52.57,3690.0,39.1386,39.1386,39.1163,39.1237,3690.0
2016-05-27 12:45:00,52.57,52.59,52.57,52.58,2580.0,39.1237,39.1386,39.1237,39.1311,2580.0
2016-05-27 12:50:00,52.58,52.59,52.56,52.58,3200.0,39.1311,39.1386,39.1163,39.1311,3200.0
2016-05-27 12:55:00,52.58,52.58,52.56,52.58,2200.0,39.1311,39.1311,39.1163,39.1311,2200.0
2016-05-27 13:00:00,52.57,52.64,52.56,52.63,10138.0,39.1237,39.1758,39.1163,39.1683,10138.0
2016-05-27 13:05:00,52.63,52.67,52.62,52.66,9600.0,39.1683,39.1981,39.1609,39.1907,9600.0
2016-05-27 13:10:00,52.67,52.7,52.65,52.66,6500.0,39.1981,39.2204,39.1832,39.1907,6500.0
2016-05-27 13:15:00,52.66,52.67,52.64,52.66,5800.0,39.1907,39.1981,39.1758,39.1907,5800.0
2016-05-27 13:20:00,52.66,52.68,52.65,52.68,5216.0,39.1907,39.2056,39.1832,39.2056,5216.0
2016-05-27 13:25:00,52.67,52.69,52.63,52.65,7382.0,39.1981,39.213,39.1683,39.1832,7382.0
2016-05-27 13:30:00,52.64,52.64,52.6,52.6,4726.0,39.1758,39.1758,39.146,39.146,4726.0
2016-05-27 13:35:00,52.6,52.6,52.46,52.46,11678.0,39.146,39.146,39.0418,39.0418,11678.0
2016-05-27 13:40:00,52.46,52.48,52.44,52.47,7560.0,39.0418,39.0567,39.0269,39.0493,7560.0
2016-05-27 13:45:00,52.51,52.51,52.45,52.49,5000.0,39.079,39.079,39.0344,39.0642,5000.0
2016-05-27 13:50:00,52.47,52.5,52.47,52.49,5384.0,39.0493,39.0716,39.0493,39.0642,5384.0
2016-05-27 13:55:00,52.49,52.49,52.47,52.47,7600.0,39.0642,39.0642,39.0493,39.0493,7600.0
2016-05-27 14:00:00,52.47,52.47,52.43,52.43,6592.0,39.0493,39.0493,39.0195,39.0195,6592.0
2016-05-27 14:05:00,52.42,52.46,52.41,52.46,5442.0,39.0121,39.0418,39.0046,39.0418,5442.0
2016-05-27 14:10:00,52.46,52.47,52.45,52.47,3400.0,39.0418,39.0493,39.0344,39.0493,3400.0
2016-05-27 14:15:00,52.47,52.49,52.47,52.49,7022.0,39.0493,39.0642,39.0493,39.0642,7022.0
2016-05-27 14:20:00,52.49,52.49,52.46,52.49,6864.0,39.0642,39.0642,39.0418,39.0642,6864.0
2016-05-27 14:25:00,52.49,52.57,52.49,52.55,5802.0,39.0642,39.1237,39.0642,39.1088,5802.0
2016-05-27 14:30:00,52.56,52.57,52.52,52.55,6958.0,39.1163,39.1237,39.0865,39.1088,6958.0
2016-05-27 14:35:00,52.56,52.58,52.51,52.52,13824.0,39.1163,39.1311,39.079,39.0865,13824.0
2016-05-27 14:40:00,52.52,52.52,52.49,52.49,7600.0,39.0865,39.0865,39.0642,39.0642,7600.0
2016-05-27 14:45:00,52.49,52.54,52.48,52.52,9578.0,39.0642,39.1014,39.0567,39.0865,9578.0
2016-05-27 14:50:00,52.52,52.54,52.51,52.54,7508.0,39.0865,39.1014,39.079,39.1014,7508.0
2016-05-27 14:55:00,52.54,52.55,52.52,52.54,6400.0,39.1014,39.1088,39.0865,39.1014,6400.0
2016-05-27 15:00:00,52.52,52.54,52.49,52.49,10940.0,39.0865,39.1014,39.0642,39.0642,10940.0
2016-05-27 15:05:00,52.49,52.52,52.49,52.5,12698.0,39.0642,39.0865,39.0642,39.0716,12698.0
2016-05-27 15:10:00,52.5,52.52,52.49,52.52,10000.0,39.0716,39.0865,39.0642,39.0865,10000.0
2016-05-27 15:15:00,52.52,52.58,52.5,52.58,11174.0,39.0865,39.1311,39.0716,39.1311,11174.0
2016-05-27 15:20:00,52.59,52.61,52.58,52.6,13544.0,39.1386,39.1535,39.1311,39.146,13544.0
2016-05-27 15:25:00,52.6,52.62,52.59,52.6,12954.0,39.146,39.1609,39.1386,39.146,12954.0
2016-05-27 15:30:00,52.6,52.65,52.6,52.63,16062.0,39.146,39.1832,39.146,39.1683,16062.0
2016-05-27 15:35:00,52.63,52.63,52.61,52.63,14490.0,39.1683,39.1683,39.1535,39.1683,14490.0
2016-05-27 15:40:00,52.63,52.66,52.63,52.65,20902.0,39.1683,39.1907,39.1683,39.1832,20902.0
2016-05-27 15:45:00,52.66,52.69,52.66,52.66,23970.0,39.1907,39.213,39.1907,39.1907,23970.0
2016-05-27 15:50:00,52.67,52.67,52.63,52.64,30758.0,39.1981,39.1981,39.1683,39.1758,30758.0
2016-05-27 15:55:00,52.65,52.71,52.64,52.67,62666.0,39.1832,39.2279,39.1758,39.1981,62666.0
2016-05-31 09:30:00,52.69,52.99,52.67,52.99,26414.0,39.213,39.4363,39.1981,39.4363,26414.0
2016-05-31 09:35:00,52.94,52.95,52.71,52.8,32020.0,39.3991,39.4065,39.2279,39.2949,32020.0
2016-05-31 09:40:00,52.8,52.97,52.77,52.97,13984.0,39.2949,39.4214,39.2725,39.4214,13984.0
2016-05-31 09:45:00,52.96,53.1,52.96,53.1,22090.0,39.4139,39.5181,39.4139,39.5181,22090.0
2016-05-31 09:50:00,53.08,53.19,53.07,53.08,15114.0,39.5032,39.5851,39.4958,39.5032,15114.0
2016-05-31 09:55:00,53.09,53.31,53.09,53.3,56680.0,39.5107,39.6744,39.5107,39.667,56680.0
2016-05-31 10:00:00,53.3,53.38,53.21,53.32,35640.0,39.667,39.7265,39.6,39.6819,35640.0
2016-05-31 10:05:00,53.32,53.35,53.27,53.32,21372.0,39.6819,39.7042,39.6447,39.6819,21372.0
2016-05-31 10:10:00,53.3,53.38,53.3,53.34,23092.0,39.667,39.7265,39.667,39.6967,23092.0
2016-05-31 10:15:00,53.33,53.4,53.3,53.38,12482.0,39.6893,39.7414,39.667,39.7265,12482.0
2016-05-31 10:20:00,53.4,53.46,53.35,53.35,12086.0,39.7414,39.7861,39.7042,39.7042,12086.0
2016-05-31 10:25:00,53.35,53.48,53.35,53.48,40216.0,39.7042,39.8009,39.7042,39.8009,40216.0
2016-05-31 10:30:00,53.48,53.55,53.44,53.49,54402.0,39.8009,39.853,39.7712,39.8084,54402.0
2016-05-31 10:35:00,53.52,53.55,53.45,53.46,80558.0,39.8307,39.853,39.7786,39.7861,80558.0
2016-05-31 10:40:00,53.47,53.48,53.35,53.35,34642.0,39.7935,39.8009,39.7042,39.7042,34642.0
2016-05-31 10:45:00,53.35,53.41,53.35,53.41,38916.0,39.7042,39.7488,39.7042,39.7488,38916.0
2016-05-31 10:50:00,53.4,53.48,53.4,53.46,25620.0,39.7414,39.8009,39.7414,39.7861,25620.0
2016-05-31 10:55:00,53.45,53.46,53.41,53.44,24148.0,39.7786,39.7861,39.7488,39.7712,24148.0
2016-05-31 11:00:00,53.43,53.43,53.33,53.42,47182.0,39.7637,39.7637,39.6893,39.7563,47182.0
2016-05-31 11:05:00,53.4,53.43,53.31,53.31,42434.0,39.7414,39.7637,39.6744,39.6744,42434.0
2016-05-31 11:10:00,53.32,53.4,53.3,53.38,54594.0,39.6819,39.7414,39.667,39.7265,54594.0
2016-05-31 11:15:00,53.38,53.43,53.35,53.37,20764.0,39.7265,39.7637,39.7042,39.7191,20764.0
2016-05-31 11:20:00,53.37,53.4,53.33,53.4,16786.0,39.7191,39.7414,39.6893,39.7414,16786.0
2016-05-31 11:25:00,53.4,53.47,53.38,53.45,26110.0,39.7414,39.7935,39.7265,39.7786,26110.0
2016-05-31 11:30:00,53.45,53.49,53.43,53.45,37726.0,39.7786,39.8084,39.7637,39.7786,37726.0
2016-05-31 11:35:00,53.48,53.48,53.41,53.45,7462.0,39.8009,39.8009,39.7488,39.7786,7462.0
2016-05-31 11:40:00,53.45,53.47,53.41,53.42,10188.0,39.7786,39.7935,39.7488,39.7563,10188.0
2016-05-31 11:45:00,53.42,53.47,53.41,53.44,9164.0,39.7563,39.7935,39.7488,39.7712,9164.0
2016-05-31 11:50:00,53.45,53.45,53.41,53.43,11576.0,39.7786,39.7786,39.7488,39.7637,11576.0
2016-05-31 11:55:00,53.43,53.46,53.41,53.45,14090.0,39.7637,39.7861,39.7488,39.7786,14090.0
2016-05-31 12:00:00,53.46,53.47,53.44,53.45,24732.0,39.7861,39.7935,39.7712,39.7786,24732.0
2016-05-31 12:05:00,53.44,53.45,53.42,53.43,29716.0,39.7712,39.7786,39.7563,39.7637,29716.0
2016-05-31 12:10:00,53.43,53.43,53.39,53.41,21062.0,39.7637,39.7637,39.734,39.7488,21062.0
2016-05-31 12:15:00,53.41,53.44,53.4,53.44,28704.0,39.7488,39.7712,39.7414,39.7712,28704.0
2016-05-31 12:20:00,53.43,53.44,53.39,53.42,14340.0,39.7637,39.7712,39.734,39.7563,14340.0
2016-05-31 12:25:00,53.42,53.45,53.41,53.42,20058.0,39.7563,39.7786,39.7488,39.7563,20058.0
2016-05-31 12:30:00,53.44,53.44,53.38,53.4,30292.0,39.7712,39.7712,39.7265,39.7414,30292.0
2016-05-31 12:35:00,53.4,53.42,53.38,53.41,17660.0,39.7414,39.7563,39.7265,39.7488,17660.0
2016-05-31 12:40:00,53.41,53.42,53.39,53.42,25504.0,39.7488,39.7563,39.734,39.7563,25504.0
2016-05-31 12:45:00,53.42,53.47,53.42,53.45,24262.0,39.7563,39.7935,39.7563,39.7786,24262.0
2016-05-31 12:50:00,53.45,53.46,53.44,53.45,10814.0,39.7786,39.7861,39.7712,39.7786,10814.0
2016-05-31 12:55:00,53.44,53.45,53.41,53.45,16072.0,39.7712,39.7786,39.7488,39.7786,16072.0
2016-05-31 13:00:00,53.45,53.45,53.4,53.41,38296.0,39.7786,39.7786,39.7414,39.7488,38296.0
2016-05-31 13:05:00,53.41,53.41,53.37,53.38,19196.0,39.7488,39.7488,39.7191,39.7265,19196.0
2016-05-31 13:10:00,53.38,53.46,53.38,53.46,29898.0,39.7265,39.7861,39.7265,39.7861,29898.0
2016-05-31 13:15:00,53.44,53.46,53.42,53.45,11334.0,39.7712,39.7861,39.7563,39.7786,11334.0
2016-05-31 13:20:00,53.46,53.46,53.39,53.4,25068.0,39.7861,39.7861,39.734,39.7414,25068.0
2016-05-31 13:25:00,53.4,53.46,53.38,53.46,23286.0,39.7414,39.7861,39.7265,39.7861,23286.0
2016-05-31 13:30:00,53.46,53.47,53.42,53.42,33982.0,39.7861,39.7935,39.7563,39.7563,33982.0
2016-05-31 13:35:00,53.43,53.43,53.41,53.43,8076.0,39.7637,39.7637,39.7488,39.7637,8076.0
2016-05-31 13:40:00,53.42,53.46,53.42,53.44,26554.0,39.7563,39.7861,39.7563,39.7712,26554.0
2016-05-31 13:45:00,53.44,53.44,53.42,53.42,9018.0,39.7712,39.7712,39.7563,39.7563,9018.0
2016-05-31 13:50:00,53.43,53.49,53.42,53.49,9098.0,39.7637,39.8084,39.7563,39.8084,9098.0
2016-05-31 13:55:00,53.49,53.49,53.41,53.41,17220.0,39.8084,39.8084,39.7488,39.7488,17220.0
2016-05-31 14:00:00,53.41,53.42,53.35,53.37,27850.0,39.7488,39.7563,39.7042,39.7191,27850.0
2016-05-31 14:05:00,53.37,53.39,53.35,53.37,21454.0,39.7191,39.734,39.7042,39.7191,21454.0
2016-05-31 14:10:00,53.37,53.37,53.33,53.34,22592.0,39.7191,39.7191,39.6893,39.6967,22592.0
2016-05-31 14:15:00,53.34,53.35,53.32,53.32,22844.0,39.6967,39.7042,39.6819,39.6819,22844.0
2016-05-31 14:20:00,53.32,53.37,53.31,53.33,27544.0,39.6819,39.7191,39.6744,39.6893,27544.0
2016-05-31 14:25:00,53.34,53.42,53.33,53.42,17700.0,39.6967,39.7563,39.6893,39.7563,17700.0
2016-05-31 14:30:00,53.41,53.44,53.38,53.44,14964.0,39.7488,39.7712,39.7265,39.7712,14964.0
2016-05-31 14:35:00,53.44,53.45,53.4,53.43,23186.0,39.7712,39.7786,39.7414,39.7637,23186.0
2016-05-31 14:40:00,53.43,53.45,53.42,53.44,16512.0,39.7637,39.7786,39.7563,39.7712,16512.0
2016-05-31 14:45:00,53.44,53.45,53.38,53.44,17800.0,39.7712,39.7786,39.7265,39.7712,17800.0
2016-05-31 14:50:00,53.44,53.45,53.42,53.44,30516.0,39.7712,39.7786,39.7563,39.7712,30516.0
2016-05-31 14:55:00,53.44,53.46,53.38,53.45,23372.0,39.7712,39.7861,39.7265,39.7786,23372.0
2016-05-31 15:00:00,53.42,53.44,53.39,53.44,49236.0,39.7563,39.7712,39.734,39.7712,49236.0
2016-05-31 15:05:00,53.43,53.48,53.42,53.46,27458.0,39.7637,39.8009,39.7563,39.7861,27458.0
2016-05-31 15:10:00,53.45,53.47,53.44,53.45,35256.0,39.7786,39.7935,39.7712,39.7786,35256.0
2016-05-31 15:15:00,53.45,53.5,53.45,53.5,38432.0,39.7786,39.8158,39.7786,39.8158,38432.0
2016-05-31 15:20:00,53.49,53.49,53.4,53.41,24004.0,39.8084,39.8084,39.7414,39.7488,24004.0
2016-05-31 15:25:00,53.41,53.45,53.41,53.44,30990.0,39.7488,39.7786,39.7488,39.7712,30990.0
2016-05-31 15:30:00,53.45,53.52,53.45,53.48,37654.0,39.7786,39.8307,39.7786,39.8009,37654.0
2016-05-31 15:35:00,53.48,53.5,53.45,53.48,40372.0,39.8009,39.8158,39.7786,39.8009,40372.0
2016-05-31 15:40:00,53.48,53.55,53.46,53.5,58342.0,39.8009,39.853,39.7861,39.8158,58342.0
2016-05-31 15:45:00,53.51,53.61,53.5,53.61,98282.0,39.8233,39.8977,39.8158,39.8977,98282.0
2016-05-31 15:50:00,53.6,53.63,53.59,53.62,93152.0,39.8902,39.9126,39.8828,39.9051,93152.0
2016-05-31 15:55:00,53.62,53.64,53.57,53.57,226226.0,39.9051,39.92,39.8679,39.8679,226226.0
2016-06-01 09:30:00,53.45,53.6,53.3,53.44,47624.0,39.7786,39.8902,39.667,39.7712,47624.0
2016-06-01 09:35:00,53.31,53.59,53.31,53.35,46390.0,39.6744,39.8828,39.6744,39.7042,46390.0
2016-06-01 09:40:00,53.33,53.34,53.19,53.31,18880.0,39.6893,39.6967,39.5851,39.6744,18880.0
2016-06-01 09:45:00,53.29,53.4,53.27,53.37,23224.0,39.6595,39.7414,39.6447,39.7191,23224.0
2016-06-01 09:50:00,53.35,53.35,53.23,53.32,26932.0,39.7042,39.7042,39.6149,39.6819,26932.0
2016-06-01 09:55:00,53.32,53.4,53.29,53.31,26814.0,39.6819,39.7414,39.6595,39.6744,26814.0
2016-06-01 10:00:00,53.3,53.37,53.27,53.33,52664.0,39.667,39.7191,39.6447,39.6893,52664.0
2016-06-01 10:05:00,53.32,53.4,53.3,53.34,35660.0,39.6819,39.7414,39.667,39.6967,35660.0
2016-06-01 10:10:00,53.32,53.38,53.3,53.33,22220.0,39.6819,39.7265,39.667,39.6893,22220.0
2016-06-01 10:15:00,53.33,53.35,53.3,53.34,28822.0,39.6893,39.7042,39.667,39.6967,28822.0
2016-06-01 10:20:00,53.32,53.37,53.27,53.31,59302.0,39.6819,39.7191,39.6447,39.6744,59302.0
2016-06-01 10:25:00,53.31,53.37,53.29,53.31,36888.0,39.6744,39.7191,39.6595,39.6744,36888.0
2016-06-01 10:30:00,53.33,53.37,53.32,53.33,34658.0,39.6893,39.7191,39.6819,39.6893,34658.0
2016-06-01 10:35:00,53.33,53.37,53.3,53.31,24708.0,39.6893,39.7191,39.667,39.6744,24708.0
2016-06-01 10:40:00,53.31,53.32,53.17,53.17,19034.0,39.6744,39.6819,39.5702,39.5702,19034.0
2016-06-01 10:45:00,53.17,53.2,53.11,53.2,17952.0,39.5702,39.5926,39.5256,39.5926,17952.0
2016-06-01 10:50:00,53.2,53.22,53.16,53.18,9100.0,39.5926,39.6074,39.5628,39.5777,9100.0
2016-06-01 10:55:00,53.19,53.21,53.15,53.2,8800.0,39.5851,39.6,39.5553,39.5926,8800.0
2016-06-01 11:00:00,53.18,53.26,53.18,53.22,9398.0,39.5777,39.6372,39.5777,39.6074,9398.0
2016-06-01 11:05:00,53.21,53.3,53.2,53.3,13502.0,39.6,39.667,39.5926,39.667,13502.0
2016-06-01 11:10:00,53.27,53.32,53.26,53.26,11108.0,39.6447,39.6819,39.6372,39.6372,11108.0
2016-06-01 11:15:00,53.26,53.26,53.19,53.19,9192.0,39.6372,39.6372,39.5851,39.5851,9192.0
2016-06-01 11:20:00,53.18,53.18,53.09,53.12,13836.0,39.5777,39.5777,39.5107,39.533,13836.0
2016-06-01 11:25:00,53.11,53.15,53.1,53.12,23506.0,39.5256,39.5553,39.5181,39.533,23506.0
2016-06-01 11:30:00,53.13,53.21,53.13,53.2,22800.0,39.5405,39.6,39.5405,39.5926,22800.0
2016-06-01 11:35:00,53.2,53.21,53.18,53.19,29166.0,39.5926,39.6,39.5777,39.5851,29166.0
2016-06-01 11:40:00,53.19,53.22,53.16,53.19,17846.0,39.5851,39.6074,39.5628,39.5851,17846.0
2016-06-01 11:45:00,53.17,53.17,53.1,53.13,9602.0,39.5702,39.5702,39.5181,39.5405,9602.0
2016-06-01 11:50:00,53.13,53.16,53.12,53.13,9780.0,39.5405,39.5628,39.533,39.5405,9780.0
2016-06-01 11:55:00,53.12,53.15,53.1,53.12,10940.0,39.533,39.5553,39.5181,39.533,10940.0
2016-06-01 12:00:00,53.1,53.15,53.1,53.14,13540.0,39.5181,39.5553,39.5181,39.5479,13540.0
2016-06-01 12:05:00,53.15,53.18,53.13,53.15,10192.0,39.5553,39.5777,39.5405,39.5553,10192.0
2016-06-01 12:10:00,53.17,53.17,53.11,53.16,11664.0,39.5702,39.5702,39.5256,39.5628,11664.0
2016-06-01 12:15:00,53.16,53.17,53.15,53.16,7640.0,39.5628,39.5702,39.5553,39.5628,7640.0
2016-06-01 12:20:00,53.16,53.23,53.16,53.23,9200.0,39.5628,39.6149,39.5628,39.6149,9200.0
2016-06-01 12:25:00,53.21,53.22,53.18,53.18,8604.0,39.6,39.6074,39.5777,39.5777,8604.0
2016-06-01 12:30:00,53.19,53.2,53.17,53.19,11086.0,39.5851,39.5926,39.5702,39.5851,11086.0
2016-06-01 12:35:00,53.19,53.21,53.17,53.19,21874.0,39.5851,39.6,39.5702,39.5851,21874.0
2016-06-01 12:40:00,53.2,53.23,53.18,53.22,13692.0,39.5926,39.6149,39.5777,39.6074,13692.0
2016-06-01 12:45:00,53.22,53.29,53.2,53.25,28534.0,39.6074,39.6595,39.5926,39.6298,28534.0
2016-06-01 12:50:00,53.25,53.27,53.24,53.26,12048.0,39.6298,39.6447,39.6223,39.6372,12048.0
2016-06-01 12:55:00,53.26,53.29,53.24,53.26,12656.0,39.6372,39.6595,39.6223,39.6372,12656.0
2016-06-01 13:00:00,53.27,53.28,53.24,53.26,14400.0,39.6447,39.6521,39.6223,39.6372,14400.0
2016-06-01 13:05:00,53.26,53.3,53.26,53.3,7800.0,39.6372,39.667,39.6372,39.667,7800.0
2016-06-01 13:10:00,53.29,53.3,53.26,53.27,8600.0,39.6595,39.667,39.6372,39.6447,8600.0
2016-06-01 13:15:00,53.27,53.27,53.24,53.24,18038.0,39.6447,39.6447,39.6223,39.6223,18038.0
2016-06-01 13:20:00,53.25,53.27,53.24,53.24,14190.0,39.6298,39.6447,39.6223,39.6223,14190.0
2016-06-01 13:25:00,53.24,53.25,53.22,53.22,10416.0,39.6223,39.6298,39.6074,39.6074,10416.0
2016-06-01 13:30:00,53.22,53.26,53.2,53.2,22826.0,39.6074,39.6372,39.5926,39.5926,22826.0
2016-06-01 13:35:00,53.18,53.2,53.18,53.18,8202.0,39.5777,39.5926,39.5777,39.5777,8202.0
2016-06-01 13:40:00,53.19,53.24,53.18,53.24,13708.0,39.5851,39.6223,39.5777,39.6223,13708.0
2016-06-01 13:45:00,53.24,53.25,53.18,53.19,11706.0,39.6223,39.6298,39.5777,39.5851,11706.0
2016-06-01 13:50:00,53.19,53.19,53.15,53.16,10120.0,39.5851,39.5851,39.5553,39.5628,10120.0
2016-06-01 13:55:00,53.15,53.19,53.15,53.17,7366.0,39.5553,39.5851,39.5553,39.5702,7366.0
2016-06-01 14:00:00,53.19,53.23,53.18,53.23,13310.0,39.5851,39.6149,39.5777,39.6149,13310.0
2016-06-01 14:05:00,53.22,53.24,53.22,53.24,12674.0,39.6074,39.6223,39.6074,39.6223,12674.0
2016-06-01 14:10:00,53.24,53.29,53.21,53.29,14056.0,39.6223,39.6595,39.6,39.6595,14056.0
2016-06-01 14:15:00,53.29,53.31,53.27,53.28,44108.0,39.6595,39.6744,39.6447,39.6521,44108.0
2016-06-01 14:20:00,53.28,53.3,53.27,53.29,8968.0,39.6521,39.667,39.6447,39.6595,8968.0
2016-06-01 14:25:00,53.29,53.31,53.29,53.3,18724.0,39.6595,39.6744,39.6595,39.667,18724.0
2016-06-01 14:30:00,53.3,53.32,53.24,53.26,41268.0,39.667,39.6819,39.6223,39.6372,41268.0
2016-06-01 14:35:00,53.24,53.26,53.23,53.23,13918.0,39.6223,39.6372,39.6149,39.6149,13918.0
2016-06-01 14:40:00,53.24,53.25,53.23,53.25,9188.0,39.6223,39.6298,39.6149,39.6298,9188.0
2016-06-01 14:45:00,53.25,53.26,53.24,53.26,12070.0,39.6298,39.6372,39.6223,39.6372,12070.0
2016-06-01 14:50:00,53.27,53.3,53.27,53.29,13800.0,39.6447,39.667,39.6447,39.6595,13800.0
2016-06-01 14:55:00,53.27,53.3,53.26,53.3,13112.0,39.6447,39.667,39.6372,39.667,13112.0
2016-06-01 15:00:00,53.29,53.31,53.27,53.29,19364.0,39.6595,39.6744,39.6447,39.6595,19364.0
2016-06-01 15:05:00,53.29,53.3,53.27,53.27,30822.0,39.6595,39.667,39.6447,39.6447,30822.0
2016-06-01 15:10:00,53.28,53.3,53.27,53.3,13306.0,39.6521,39.667,39.6447,39.667,13306.0
2016-06-01 15:15:00,53.3,53.32,53.3,53.3,54068.0,39.667,39.6819,39.667,39.667,54068.0
2016-06-01 15:20:00,53.3,53.32,53.3,53.3,64134.0,39.667,39.6819,39.667,39.667,64134.0
2016-06-01 15:25:00,53.3,53.33,53.29,53.33,37176.0,39.667,39.6893,39.6595,39.6893,37176.0
2016-06-01 15:30:00,53.33,53.38,53.31,53.36,82912.0,39.6893,39.7265,39.6744,39.7116,82912.0
2016-06-01 15:35:00,53.37,53.42,53.35,53.4,46428.0,39.7191,39.7563,39.7042,39.7414,46428.0
2016-06-01 15:40:00,53.4,53.48,53.38,53.46,86828.0,39.7414,39.8009,39.7265,39.7861,86828.0
2016-06-01 15:45:00,53.46,53.48,53.42,53.42,112944.0,39.7861,39.8009,39.7563,39.7563,112944.0
2016-06-01 15:50:00,53.43,53.43,53.37,53.41,101602.0,39.7637,39.7637,39.7191,39.7488,101602.0
2016-06-01 15:55:00,53.42,53.44,53.35,53.42,417672.0,39.7563,39.7712,39.7042,39.7563,417672.0
2016-06-02 09:30:00,53.21,53.49,53.13,53.45,22844.0,39.6,39.8084,39.5405,39.7786,22844.0
2016-06-02 09:35:00,53.42,53.42,53.24,53.39,12204.0,39.7563,39.7563,39.6223,39.734,12204.0
2016-06-02 09:40:00,53.38,53.38,53.25,53.3,8214.0,39.7265,39.7265,39.6298,39.667,8214.0
2016-06-02 09:45:00,53.32,53.32,53.21,53.22,121344.0,39.6819,39.6819,39.6,39.6074,121344.0
2016-06-02 09:50:00,53.22,53.31,53.22,53.25,45344.0,39.6074,39.6744,39.6074,39.6298,45344.0
2016-06-02 09:55:00,53.22,53.27,53.19,53.19,32160.0,39.6074,39.6447,39.5851,39.5851,32160.0
2016-06-02 10:00:00,53.17,53.27,53.15,53.27,12266.0,39.5702,39.6447,39.5553,39.6447,12266.0
2016-06-02 10:05:00,53.27,53.33,53.24,53.27,5202.0,39.6447,39.6893,39.6223,39.6447,5202.0
2016-06-02 10:10:00,53.27,53.3,53.23,53.26,15600.0,39.6447,39.667,39.6149,39.6372,15600.0
2016-06-02 10:15:00,53.26,53.35,53.26,53.35,6400.0,39.6372,39.7042,39.6372,39.7042,6400.0
2016-06-02 10:20:00,53.35,53.37,53.3,53.3,124388.0,39.7042,39.7191,39.667,39.667,124388.0
2016-06-02 10:25:00,53.3,53.32,53.15,53.17,42798.0,39.667,39.6819,39.5553,39.5702,42798.0
2016-06-02 10:30:00,53.15,53.24,53.15,53.22,12594.0,39.5553,39.6223,39.5553,39.6074,12594.0
2016-06-02 10:35:00,53.24,53.24,53.16,53.24,22608.0,39.6223,39.6223,39.5628,39.6223,22608.0
2016-06-02 10:40:00,53.27,53.27,53.21,53.23,7030.0,39.6447,39.6447,39.6,39.6149,7030.0
2016-06-02 10:45:00,53.23,53.27,53.2,53.27,21462.0,39.6149,39.6447,39.5926,39.6447,21462.0
2016-06-02 10:50:00,53.27,53.29,53.18,53.18,20034.0,39.6447,39.6595,39.5777,39.5777,20034.0
2016-06-02 10:55:00,53.19,53.19,53.15,53.16,7796.0,39.5851,39.5851,39.5553,39.5628,7796.0
2016-06-02 11:00:00,53.17,53.18,53.09,53.1,7722.0,39.5702,39.5777,39.5107,39.5181,7722.0
2016-06-02 11:05:00,53.11,53.13,53.1,53.12,11338.0,39.5256,39.5405,39.5181,39.533,11338.0
2016-06-02 11:10:00,53.12,53.12,53.08,53.09,8118.0,39.533,39.533,39.5032,39.5107,8118.0
2016-06-02 11:15:00,53.1,53.19,53.09,53.12,13446.0,39.5181,39.5851,39.5107,39.533,13446.0
2016-06-02 11:20:00,53.13,53.15,53.09,53.12,7200.0,39.5405,39.5553,39.5107,39.533,7200.0
2016-06-02 11:25:00,53.13,53.18,53.13,53.16,6992.0,39.5405,39.5777,39.5405,39.5628,6992.0
2016-06-02 11:30:00,53.17,53.24,53.17,53.23,8932.0,39.5702,39.6223,39.5702,39.6149,8932.0
2016-06-02 11:35:00,53.24,53.24,53.22,53.22,5152.0,39.6223,39.6223,39.6074,39.6074,5152.0
2016-06-02 11:40:00,53.24,53.29,53.24,53.29,3000.0,39.6223,39.6595,39.6223,39.6595,3000.0
2016-06-02 11:45:00,53.3,53.3,53.24,53.24,4900.0,39.667,39.667,39.6223,39.6223,4900.0
2016-06-02 11:50:00,53.25,53.25,53.23,53.23,7540.0,39.6298,39.6298,39.6149,39.6149,7540.0
2016-06-02 11:55:00,53.24,53.32,53.19,53.29,74720.0,39.6223,39.6819,39.5851,39.6595,74720.0
2016-06-02 12:00:00,53.3,53.31,53.24,53.26,23902.0,39.667,39.6744,39.6223,39.6372,23902.0
2016-06-02 12:05:00,53.25,53.26,53.2,53.21,10200.0,39.6298,39.6372,39.5926,39.6,10200.0
2016-06-02 12:10:00,53.2,53.23,53.2,53.2,4200.0,39.5926,39.6149,39.5926,39.5926,4200.0
2016-06-02 12:15:00,53.2,53.23,53.19,53.2,66530.0,39.5926,39.6149,39.5851,39.5926,66530.0
2016-06-02 12:20:00,53.2,53.21,53.18,53.2,49156.0,39.5926,39.6,39.5777,39.5926,49156.0
2016-06-02 12:25:00,53.2,53.22,53.2,53.21,20690.0,39.5926,39.6074,39.5926,39.6,20690.0
2016-06-02 12:30:00,53.21,53.21,53.15,53.16,9806.0,39.6,39.6,39.5553,39.5628,9806.0
2016-06-02 12:35:00,53.16,53.23,53.16,53.21,6400.0,39.5628,39.6149,39.5628,39.6,6400.0
2016-06-02 12:40:00,53.22,53.22,53.18,53.18,3600.0,39.6074,39.6074,39.5777,39.5777,3600.0
2016-06-02 12:45:00,53.18,53.24,53.18,53.23,13750.0,39.5777,39.6223,39.5777,39.6149,13750.0
2016-06-02 12:50:00,53.24,53.28,53.23,53.24,11834.0,39.6223,39.6521,39.6149,39.6223,11834.0
2016-06-02 12:55:00,53.24,53.27,53.22,53.24,7894.0,39.6223,39.6447,39.6074,39.6223,7894.0
2016-06-02 13:00:00,53.24,53.29,53.24,53.27,9290.0,39.6223,39.6595,39.6223,39.6447,9290.0
2016-06-02 13:05:00,53.27,53.3,53.27,53.28,4400.0,39.6447,39.667,39.6447,39.6521,4400.0
2016-06-02 13:10:00,53.27,53.29,53.27,53.27,5800.0,39.6447,39.6595,39.6447,39.6447,5800.0
2016-06-02 13:15:00,53.28,53.28,53.26,53.26,5200.0,39.6521,39.6521,39.6372,39.6372,5200.0
2016-06-02 13:20:00,53.27,53.27,53.26,53.26,3000.0,39.6447,39.6447,39.6372,39.6372,3000.0
2016-06-02 13:25:00,53.26,53.27,53.26,53.26,4994.0,39.6372,39.6447,39.6372,39.6372,4994.0
2016-06-02 13:30:00,53.27,53.27,53.26,53.26,6984.0,39.6447,39.6447,39.6372,39.6372,6984.0
2016-06-02 13:35:00,53.26,53.27,53.23,53.24,11894.0,39.6372,39.6447,39.6149,39.6223,11894.0
2016-06-02 13:40:00,53.24,53.25,53.23,53.25,110020.0,39.6223,39.6298,39.6149,39.6298,110020.0
2016-06-02 13:45:00,53.24,53.27,53.23,53.26,10932.0,39.6223,39.6447,39.6149,39.6372,10932.0
2016-06-02 13:50:00,53.27,53.31,53.26,53.31,4600.0,39.6447,39.6744,39.6372,39.6744,4600.0
2016-06-02 13:55:00,53.31,53.35,53.31,53.34,7522.0,39.6744,39.7042,39.6744,39.6967,7522.0
2016-06-02 14:00:00,53.34,53.35,53.33,53.35,7524.0,39.6967,39.7042,39.6893,39.7042,7524.0
2016-06-02 14:05:00,53.36,53.39,53.35,53.35,8586.0,39.7116,39.734,39.7042,39.7042,8586.0
2016-06-02 14:10:00,53.36,53.37,53.35,53.37,7694.0,39.7116,39.7191,39.7042,39.7191,7694.0
2016-06-02 14:15:00,53.37,53.39,53.37,53.38,5426.0,39.7191,39.734,39.7191,39.7265,5426.0
2016-06-02 14:20:00,53.38,53.38,53.35,53.36,4600.0,39.7265,39.7265,39.7042,39.7116,4600.0
2016-06-02 14:25:00,53.36,53.38,53.32,53.33,11134.0,39.7116,39.7265,39.6819,39.6893,11134.0
2016-06-02 14:30:00,53.32,53.35,53.29,53.29,14418.0,39.6819,39.7042,39.6595,39.6595,14418.0
2016-06-02 14:35:00,53.29,53.3,53.26,53.27,12406.0,39.6595,39.667,39.6372,39.6447,12406.0
2016-06-02 14:40:00,53.27,53.27,53.24,53.25,7336.0,39.6447,39.6447,39.6223,39.6298,7336.0
2016-06-02 14:45:00,53.26,53.3,53.25,53.3,40774.0,39.6372,39.667,39.6298,39.667,40774.0
2016-06-02 14:50:00,53.29,53.3,53.27,53.29,6232.0,39.6595,39.667,39.6447,39.6595,6232.0
2016-06-02 14:55:00,53.28,53.31,53.27,53.28,22726.0,39.6521,39.6744,39.6447,39.6521,22726.0
2016-06-02 15:00:00,53.28,53.3,53.27,53.27,5804.0,39.6521,39.667,39.6447,39.6447,5804.0
2016-06-02 15:05:00,53.27,53.29,53.26,53.27,10118.0,39.6447,39.6595,39.6372,39.6447,10118.0
2016-06-02 15:10:00,53.27,53.3,53.26,53.29,169576.0,39.6447,39.667,39.6372,39.6595,169576.0
2016-06-02 15:15:00,53.3,53.31,53.28,53.29,12620.0,39.667,39.6744,39.6521,39.6595,12620.0
2016-06-02 15:20:00,53.28,53.29,53.27,53.29,9614.0,39.6521,39.6595,39.6447,39.6595,9614.0
2016-06-02 15:25:00,53.28,53.32,53.28,53.32,12820.0,39.6521,39.6819,39.6521,39.6819,12820.0
2016-06-02 15:30:00,53.33,53.37,53.32,53.35,24190.0,39.6893,39.7191,39.6819,39.7042,24190.0
2016-06-02 15:35:00,53.35,53.38,53.35,53.35,19326.0,39.7042,39.7265,39.7042,39.7042,19326.0
2016-06-02 15:40:00,53.35,53.35,53.32,53.32,24212.0,39.7042,39.7042,39.6819,39.6819,24212.0
2016-06-02 15:45:00,53.32,53.34,53.31,53.32,38312.0,39.6819,39.6967,39.6744,39.6819,38312.0
2016-06-02 15:50:00,53.32,53.38,53.32,53.37,31930.0,39.6819,39.7265,39.6819,39.7191,31930.0
2016-06-02 15:55:00,53.38,53.38,53.32,53.37,193346.0,39.7265,39.7265,39.6819,39.7191,193346.0
2016-06-03 09:30:00,53.7,54.04,53.69,53.87,4254.0,39.9647,40.2177,39.9572,40.0912,4254.0
2016-06-03 09:35:00,53.87,54.13,53.86,53.95,120718.0,40.0912,40.2847,40.0837,40.1507,120718.0
2016-06-03 09:40:00,53.97,54.06,53.95,53.99,16648.0,40.1656,40.2326,40.1507,40.1805,16648.0
2016-06-03 09:45:00,53.99,54.15,53.95,54.15,40716.0,40.1805,40.2996,40.1507,40.2996,40716.0
2016-06-03 09:50:00,54.12,54.38,54.09,54.38,59218.0,40.2772,40.4707,40.2549,40.4707,59218.0
2016-06-03 09:55:00,54.38,54.51,54.35,54.51,46792.0,40.4707,40.5675,40.4484,40.5675,46792.0
2016-06-03 10:00:00,54.47,54.55,54.43,54.55,65882.0,40.5377,40.5973,40.5079,40.5973,65882.0
2016-06-03 10:05:00,54.55,54.61,54.48,54.52,57374.0,40.5973,40.6419,40.5452,40.5749,57374.0
2016-06-03 10:10:00,54.53,54.56,54.4,54.44,130308.0,40.5824,40.6047,40.4856,40.5154,130308.0
2016-06-03 10:15:00,54.47,54.59,54.43,54.57,91078.0,40.5377,40.627,40.5079,40.6121,91078.0
2016-06-03 10:20:00,54.54,54.66,54.49,54.58,31904.0,40.5898,40.6791,40.5526,40.6196,31904.0
2016-06-03 10:25:00,54.58,54.61,54.54,54.56,50996.0,40.6196,40.6419,40.5898,40.6047,50996.0
2016-06-03 10:30:00,54.57,54.57,54.47,54.5,17888.0,40.6121,40.6121,40.5377,40.56,17888.0
2016-06-03 10:35:00,54.49,54.49,54.32,54.42,22264.0,40.5526,40.5526,40.4261,40.5005,22264.0
2016-06-03 10:40:00,54.45,54.49,54.44,54.47,16204.0,40.5228,40.5526,40.5154,40.5377,16204.0
2016-06-03 10:45:00,54.48,54.54,54.47,54.52,6800.0,40.5452,40.5898,40.5377,40.5749,6800.0
2016-06-03 10:50:00,54.52,54.6,54.52,54.57,12118.0,40.5749,40.6345,40.5749,40.6121,12118.0
2016-06-03 10:55:00,54.58,54.63,54.56,54.63,4190.0,40.6196,40.6568,40.6047,40.6568,4190.0
2016-06-03 11:00:00,54.62,54.64,54.57,54.58,8348.0,40.6493,40.6642,40.6121,40.6196,8348.0
2016-06-03 11:05:00,54.57,54.63,54.57,54.6,10278.0,40.6121,40.6568,40.6121,40.6345,10278.0
2016-06-03 11:10:00,54.6,54.62,54.56,54.6,8400.0,40.6345,40.6493,40.6047,40.6345,8400.0
2016-06-03 11:15:00,54.6,54.63,54.56,54.59,15680.0,40.6345,40.6568,40.6047,40.627,15680.0
2016-06-03 11:20:00,54.59,54.62,54.58,54.62,9496.0,40.627,40.6493,40.6196,40.6493,9496.0
2016-06-03 11:25:00,54.6,54.63,54.59,54.63,8806.0,40.6345,40.6568,40.627,40.6568,8806.0
2016-06-03 11:30:00,54.63,54.66,54.61,54.66,3600.0,40.6568,40.6791,40.6419,40.6791,3600.0
2016-06-03 11:35:00,54.66,54.67,54.63,54.67,6712.0,40.6791,40.6866,40.6568,40.6866,6712.0
2016-06-03 11:40:00,54.69,54.7,54.64,54.64,10552.0,40.7014,40.7089,40.6642,40.6642,10552.0
2016-06-03 11:45:00,54.65,54.69,54.63,54.69,11244.0,40.6717,40.7014,40.6568,40.7014,11244.0
2016-06-03 11:50:00,54.69,54.7,54.66,54.67,8798.0,40.7014,40.7089,40.6791,40.6866,8798.0
2016-06-03 11:55:00,54.65,54.75,54.64,54.75,14170.0,40.6717,40.7461,40.6642,40.7461,14170.0
2016-06-03 12:00:00,54.73,54.74,54.7,54.72,8142.0,40.7312,40.7387,40.7089,40.7238,8142.0
2016-06-03 12:05:00,54.73,54.73,54.66,54.67,11814.0,40.7312,40.7312,40.6791,40.6866,11814.0
2016-06-03 12:10:00,54.66,54.95,54.63,54.72,504948.0,40.6791,40.8949,40.6568,40.7238,504948.0
2016-06-03 12:15:00,54.73,54.8,54.73,54.79,45706.0,40.7312,40.7833,40.7312,40.7759,45706.0
2016-06-03 12:20:00,54.8,54.87,54.8,54.85,50192.0,40.7833,40.8354,40.7833,40.8205,50192.0
2016-06-03 12:25:00,54.84,54.85,54.77,54.84,66048.0,40.8131,40.8205,40.761,40.8131,66048.0
2016-06-03 12:30:00,54.85,54.85,54.76,54.82,40056.0,40.8205,40.8205,40.7535,40.7982,40056.0
2016-06-03 12:35:00,54.81,54.85,54.8,54.85,14400.0,40.7908,40.8205,40.7833,40.8205,14400.0
2016-06-03 12:40:00,54.85,54.85,54.8,54.83,26888.0,40.8205,40.8205,40.7833,40.8056,26888.0
2016-06-03 12:45:00,54.82,54.83,54.77,54.79,48246.0,40.7982,40.8056,40.761,40.7759,48246.0
2016-06-03 12:50:00,54.77,54.81,54.76,54.81,14504.0,40.761,40.7908,40.7535,40.7908,14504.0
2016-06-03 12:55:00,54.81,54.84,54.77,54.77,16744.0,40.7908,40.8131,40.761,40.761,16744.0
2016-06-03 13:00:00,54.77,54.77,54.74,54.75,16528.0,40.761,40.761,40.7387,40.7461,16528.0
2016-06-03 13:05:00,54.76,54.8,54.74,54.8,53294.0,40.7535,40.7833,40.7387,40.7833,53294.0
2016-06-03 13:10:00,54.81,54.82,54.71,54.71,34914.0,40.7908,40.7982,40.7163,40.7163,34914.0
2016-06-03 13:15:00,54.71,54.74,54.7,54.72,34430.0,40.7163,40.7387,40.7089,40.7238,34430.0
2016-06-03 13:20:00,54.72,54.75,54.7,54.74,17440.0,40.7238,40.7461,40.7089,40.7387,17440.0
2016-06-03 13:25:00,54.74,54.74,54.68,54.68,24076.0,40.7387,40.7387,40.694,40.694,24076.0
2016-06-03 13:30:00,54.69,54.69,54.64,54.65,70912.0,40.7014,40.7014,40.6642,40.6717,70912.0
2016-06-03 13:35:00,54.66,54.74,54.64,54.73,100684.0,40.6791,40.7387,40.6642,40.7312,100684.0
2016-06-03 13:40:00,54.73,54.81,54.73,54.79,14050.0,40.7312,40.7908,40.7312,40.7759,14050.0
2016-06-03 13:45:00,54.79,54.81,54.72,54.72,28376.0,40.7759,40.7908,40.7238,40.7238,28376.0
2016-06-03 13:50:00,54.73,54.74,54.65,54.66,48520.0,40.7312,40.7387,40.6717,40.6791,48520.0
2016-06-03 13:55:00,54.67,54.74,54.66,54.72,15002.0,40.6866,40.7387,40.6791,40.7238,15002.0
2016-06-03 14:00:00,54.72,54.77,54.72,54.76,28758.0,40.7238,40.761,40.7238,40.7535,28758.0
2016-06-03 14:05:00,54.76,54.77,54.7,54.74,18282.0,40.7535,40.761,40.7089,40.7387,18282.0
2016-06-03 14:10:00,54.74,54.74,54.72,54.73,13008.0,40.7387,40.7387,40.7238,40.7312,13008.0
2016-06-03 14:15:00,54.73,54.73,54.7,54.73,13180.0,40.7312,40.7312,40.7089,40.7312,13180.0
2016-06-03 14:20:00,54.74,54.75,54.72,54.75,22216.0,40.7387,40.7461,40.7238,40.7461,22216.0
2016-06-03 14:25:00,54.76,54.83,54.75,54.83,29556.0,40.7535,40.8056,40.7461,40.8056,29556.0
2016-06-03 14:30:00,54.83,54.9,54.81,54.89,28488.0,40.8056,40.8577,40.7908,40.8503,28488.0
2016-06-03 14:35:00,54.89,54.92,54.87,54.92,57718.0,40.8503,40.8726,40.8354,40.8726,57718.0
2016-06-03 14:40:00,54.92,54.94,54.79,54.8,52972.0,40.8726,40.8875,40.7759,40.7833,52972.0
2016-06-03 14:45:00,54.8,54.82,54.77,54.77,29138.0,40.7833,40.7982,40.761,40.761,29138.0
2016-06-03 14:50:00,54.77,54.8,54.74,54.8,54746.0,40.761,40.7833,40.7387,40.7833,54746.0
2016-06-03 14:55:00,54.79,54.79,54.76,54.76,19184.0,40.7759,40.7759,40.7535,40.7535,19184.0
2016-06-03 15:00:00,54.77,54.82,54.75,54.82,34094.0,40.761,40.7982,40.7461,40.7982,34094.0
2016-06-03 15:05:00,54.82,54.84,54.76,54.77,40698.0,40.7982,40.8131,40.7535,40.761,40698.0
2016-06-03 15:10:00,54.77,54.77,54.7,54.73,15694.0,40.761,40.761,40.7089,40.7312,15694.0
2016-06-03 15:15:00,54.73,54.76,54.71,54.75,35608.0,40.7312,40.7535,40.7163,40.7461,35608.0
2016-06-03 15:20:00,54.74,54.75,54.73,54.74,38138.0,40.7387,40.7461,40.7312,40.7387,38138.0
2016-06-03 15:25:00,54.74,54.76,54.72,54.73,32044.0,40.7387,40.7535,40.7238,40.7312,32044.0
2016-06-03 15:30:00,54.73,54.77,54.72,54.76,32816.0,40.7312,40.761,40.7238,40.7535,32816.0
2016-06-03 15:35:00,54.77,54.77,54.73,54.76,44368.0,40.761,40.761,40.7312,40.7535,44368.0
2016-06-03 15:40:00,54.76,54.77,54.74,54.76,33758.0,40.7535,40.761,40.7387,40.7535,33758.0
2016-06-03 15:45:00,54.77,54.77,54.71,54.73,70316.0,40.761,40.761,40.7163,40.7312,70316.0
2016-06-03 15:50:00,54.73,54.77,54.73,54.75,51082.0,40.7312,40.761,40.7312,40.7461,51082.0
2016-06-03 15:55:00,54.75,54.77,54.7,54.74,264718.0,40.7461,40.761,40.7089,40.7387,264718.0
2016-06-06 09:30:00,54.47,54.54,54.04,54.18,93974.0,40.5377,40.5898,40.2177,40.3219,93974.0
2016-06-06 09:35:00,54.19,54.2,54.05,54.19,32344.0,40.3293,40.3368,40.2251,40.3293,32344.0
2016-06-06 09:40:00,54.19,54.32,54.09,54.26,35762.0,40.3293,40.4261,40.2549,40.3814,35762.0
2016-06-06 09:45:00,54.29,54.34,54.2,54.27,30772.0,40.4038,40.441,40.3368,40.3889,30772.0
2016-06-06 09:50:00,54.24,54.49,54.24,54.49,8246.0,40.3665,40.5526,40.3665,40.5526,8246.0
2016-06-06 09:55:00,54.49,54.54,54.42,54.51,14274.0,40.5526,40.5898,40.5005,40.5675,14274.0
2016-06-06 10:00:00,54.52,54.57,54.45,54.5,16710.0,40.5749,40.6121,40.5228,40.56,16710.0
2016-06-06 10:05:00,54.48,54.56,54.48,54.49,26288.0,40.5452,40.6047,40.5452,40.5526,26288.0
2016-06-06 10:10:00,54.5,54.52,54.45,54.5,13336.0,40.56,40.5749,40.5228,40.56,13336.0
2016-06-06 10:15:00,54.51,54.52,54.38,54.41,102518.0,40.5675,40.5749,40.4707,40.4931,102518.0
2016-06-06 10:20:00,54.41,54.49,54.34,54.34,67144.0,40.4931,40.5526,40.441,40.441,67144.0
2016-06-06 10:25:00,54.34,54.49,54.34,54.49,21674.0,40.441,40.5526,40.441,40.5526,21674.0
2016-06-06 10:30:00,54.49,54.52,54.45,54.49,36386.0,40.5526,40.5749,40.5228,40.5526,36386.0
2016-06-06 10:35:00,54.49,54.54,54.47,54.54,22478.0,40.5526,40.5898,40.5377,40.5898,22478.0
2016-06-06 10:40:00,54.54,54.6,54.52,54.56,118718.0,40.5898,40.6345,40.5749,40.6047,118718.0
2016-06-06 10:45:00,54.56,54.62,54.53,54.59,20292.0,40.6047,40.6493,40.5824,40.627,20292.0
2016-06-06 10:50:00,54.59,54.62,54.54,54.55,13202.0,40.627,40.6493,40.5898,40.5973,13202.0
2016-06-06 10:55:00,54.53,54.55,54.41,54.41,31026.0,40.5824,40.5973,40.4931,40.4931,31026.0
2016-06-06 11:00:00,54.41,54.6,54.4,54.55,116102.0,40.4931,40.6345,40.4856,40.5973,116102.0
2016-06-06 11:05:00,54.52,54.59,54.52,54.59,28316.0,40.5749,40.627,40.5749,40.627,28316.0
2016-06-06 11:10:00,54.59,54.62,54.53,54.62,48160.0,40.627,40.6493,40.5824,40.6493,48160.0
2016-06-06 11:15:00,54.62,54.63,54.59,54.6,26318.0,40.6493,40.6568,40.627,40.6345,26318.0
2016-06-06 11:20:00,54.59,54.62,54.54,54.54,21230.0,40.627,40.6493,40.5898,40.5898,21230.0
2016-06-06 11:25:00,54.54,54.54,54.4,54.43,26630.0,40.5898,40.5898,40.4856,40.5079,26630.0
2016-06-06 11:30:00,54.41,54.52,54.41,54.48,47272.0,40.4931,40.5749,40.4931,40.5452,47272.0
2016-06-06 11:35:00,54.49,54.52,54.46,54.52,32400.0,40.5526,40.5749,40.5303,40.5749,32400.0
2016-06-06 11:40:00,54.52,54.56,54.47,54.56,21980.0,40.5749,40.6047,40.5377,40.6047,21980.0
2016-06-06 11:45:00,54.55,54.56,54.49,54.54,14366.0,40.5973,40.6047,40.5526,40.5898,14366.0
2016-06-06 11:50:00,54.54,54.57,54.53,54.54,11032.0,40.5898,40.6121,40.5824,40.5898,11032.0
2016-06-06 11:55:00,54.54,54.54,54.44,54.46,13776.0,40.5898,40.5898,40.5154,40.5303,13776.0
2016-06-06 12:00:00,54.45,54.5,54.44,54.46,16752.0,40.5228,40.56,40.5154,40.5303,16752.0
2016-06-06 12:05:00,54.46,54.47,54.4,54.4,33806.0,40.5303,40.5377,40.4856,40.4856,33806.0
2016-06-06 12:10:00,54.41,54.41,54.3,54.32,38642.0,40.4931,40.4931,40.4112,40.4261,38642.0
2016-06-06 12:15:00,54.32,54.35,54.3,54.34,15702.0,40.4261,40.4484,40.4112,40.441,15702.0
2016-06-06 12:20:00,54.35,54.38,54.29,54.36,28132.0,40.4484,40.4707,40.4038,40.4559,28132.0
2016-06-06 12:25:00,54.37,54.37,54.32,54.35,8900.0,40.4633,40.4633,40.4261,40.4484,8900.0
2016-06-06 12:30:00,54.36,54.37,54.29,54.36,14576.0,40.4559,40.4633,40.4038,40.4559,14576.0
2016-06-06 12:35:00,54.38,54.42,54.35,54.37,16560.0,40.4707,40.5005,40.4484,40.4633,16560.0
2016-06-06 12:40:00,54.37,54.38,54.35,54.37,12966.0,40.4633,40.4707,40.4484,40.4633,12966.0
2016-06-06 12:45:00,54.38,54.42,54.31,54.33,27980.0,40.4707,40.5005,40.4186,40.4335,27980.0
2016-06-06 12:50:00,54.33,54.33,54.27,54.3,32036.0,40.4335,40.4335,40.3889,40.4112,32036.0
2016-06-06 12:55:00,54.3,54.35,54.29,54.34,35358.0,40.4112,40.4484,40.4038,40.441,35358.0
2016-06-06 13:00:00,54.34,54.35,54.3,54.32,17960.0,40.441,40.4484,40.4112,40.4261,17960.0
2016-06-06 13:05:00,54.33,54.39,54.33,54.39,8200.0,40.4335,40.4782,40.4335,40.4782,8200.0
2016-06-06 13:10:00,54.4,54.45,54.4,54.42,18944.0,40.4856,40.5228,40.4856,40.5005,18944.0
2016-06-06 13:15:00,54.42,54.47,54.42,54.46,14316.0,40.5005,40.5377,40.5005,40.5303,14316.0
2016-06-06 13:20:00,54.46,54.51,54.46,54.47,12906.0,40.5303,40.5675,40.5303,40.5377,12906.0
2016-06-06 13:25:00,54.48,54.49,54.42,54.42,11148.0,40.5452,40.5526,40.5005,40.5005,11148.0
2016-06-06 13:30:00,54.42,54.43,54.35,54.35,12474.0,40.5005,40.5079,40.4484,40.4484,12474.0
2016-06-06 13:35:00,54.36,54.4,54.36,54.4,6858.0,40.4559,40.4856,40.4559,40.4856,6858.0
2016-06-06 13:40:00,54.39,54.43,54.38,54.43,9310.0,40.4782,40.5079,40.4707,40.5079,9310.0
2016-06-06 13:45:00,54.43,54.43,54.38,54.4,10926.0,40.5079,40.5079,40.4707,40.4856,10926.0
2016-06-06 13:50:00,54.4,54.46,54.4,54.46,9200.0,40.4856,40.5303,40.4856,40.5303,9200.0
2016-06-06 13:55:00,54.47,54.49,54.47,54.47,12724.0,40.5377,40.5526,40.5377,40.5377,12724.0
2016-06-06 14:00:00,54.47,54.49,54.44,54.49,8248.0,40.5377,40.5526,40.5154,40.5526,8248.0
2016-06-06 14:05:00,54.47,54.52,54.47,54.49,18514.0,40.5377,40.5749,40.5377,40.5526,18514.0
2016-06-06 14:10:00,54.5,54.51,54.49,54.51,6000.0,40.56,40.5675,40.5526,40.5675,6000.0
2016-06-06 14:15:00,54.49,54.56,54.48,54.55,23212.0,40.5526,40.6047,40.5452,40.5973,23212.0
2016-06-06 14:20:00,54.55,54.6,54.54,54.6,9994.0,40.5973,40.6345,40.5898,40.6345,9994.0
2016-06-06 14:25:00,54.61,54.65,54.6,54.62,14876.0,40.6419,40.6717,40.6345,40.6493,14876.0
2016-06-06 14:30:00,54.6,54.66,54.6,54.62,29948.0,40.6345,40.6791,40.6345,40.6493,29948.0
2016-06-06 14:35:00,54.63,54.67,54.62,54.65,60580.0,40.6568,40.6866,40.6493,40.6717,60580.0
2016-06-06 14:40:00,54.65,54.68,54.62,54.67,43596.0,40.6717,40.694,40.6493,40.6866,43596.0
2016-06-06 14:45:00,54.68,54.68,54.63,54.64,30622.0,40.694,40.694,40.6568,40.6642,30622.0
2016-06-06 14:50:00,54.65,54.66,54.63,54.64,33516.0,40.6717,40.6791,40.6568,40.6642,33516.0
2016-06-06 14:55:00,54.64,54.65,54.63,54.63,18326.0,40.6642,40.6717,40.6568,40.6568,18326.0
2016-06-06 15:00:00,54.63,54.64,54.59,54.59,31828.0,40.6568,40.6642,40.627,40.627,31828.0
2016-06-06 15:05:00,54.6,54.6,54.55,54.55,24756.0,40.6345,40.6345,40.5973,40.5973,24756.0
2016-06-06 15:10:00,54.56,54.62,54.56,54.57,25312.0,40.6047,40.6493,40.6047,40.6121,25312.0
2016-06-06 15:15:00,54.58,54.58,54.52,54.53,19646.0,40.6196,40.6196,40.5749,40.5824,19646.0
2016-06-06 15:20:00,54.54,54.54,54.49,54.49,23294.0,40.5898,40.5898,40.5526,40.5526,23294.0
2016-06-06 15:25:00,54.49,54.56,54.49,54.55,26062.0,40.5526,40.6047,40.5526,40.5973,26062.0
2016-06-06 15:30:00,54.54,54.54,54.52,54.53,26176.0,40.5898,40.5898,40.5749,40.5824,26176.0
2016-06-06 15:35:00,54.52,54.56,54.52,54.54,38122.0,40.5749,40.6047,40.5749,40.5898,38122.0
2016-06-06 15:40:00,54.54,54.56,54.54,54.54,31512.0,40.5898,40.6047,40.5898,40.5898,31512.0
2016-06-06 15:45:00,54.54,54.58,54.51,54.52,56162.0,40.5898,40.6196,40.5675,40.5749,56162.0
2016-06-06 15:50:00,54.51,54.51,54.46,54.49,59206.0,40.5675,40.5675,40.5303,40.5526,59206.0
2016-06-06 15:55:00,54.49,54.52,54.48,54.51,148242.0,40.5526,40.5749,40.5452,40.5675,148242.0
2016-06-07 09:30:00,54.42,54.42,54.26,54.26,28356.0,40.5005,40.5005,40.3814,40.3814,28356.0
2016-06-07 09:35:00,54.27,54.45,54.27,54.38,8216.0,40.3889,40.5228,40.3889,40.4707,8216.0
2016-06-07 09:40:00,54.35,54.39,54.25,54.39,12444.0,40.4484,40.4782,40.374,40.4782,12444.0
2016-06-07 09:45:00,54.38,54.45,54.27,54.27,11356.0,40.4707,40.5228,40.3889,40.3889,11356.0
2016-06-07 09:50:00,54.31,54.47,54.31,54.39,24502.0,40.4186,40.5377,40.4186,40.4782,24502.0
2016-06-07 09:55:00,54.39,54.4,54.35,54.38,8236.0,40.4782,40.4856,40.4484,40.4707,8236.0
2016-06-07 10:00:00,54.38,54.46,54.36,54.36,8622.0,40.4707,40.5303,40.4559,40.4559,8622.0
2016-06-07 10:05:00,54.34,54.49,54.34,54.48,12024.0,40.441,40.5526,40.441,40.5452,12024.0
2016-06-07 10:10:00,54.47,54.49,54.43,54.43,3320.0,40.5377,40.5526,40.5079,40.5079,3320.0
2016-06-07 10:15:00,54.42,54.46,54.36,54.4,16800.0,40.5005,40.5303,40.4559,40.4856,16800.0
2016-06-07 10:20:00,54.41,54.52,54.41,54.51,15892.0,40.4931,40.5749,40.4931,40.5675,15892.0
2016-06-07 10:25:00,54.51,54.51,54.45,54.47,5000.0,40.5675,40.5675,40.5228,40.5377,5000.0
2016-06-07 10:30:00,54.49,54.51,54.45,54.49,13800.0,40.5526,40.5675,40.5228,40.5526,13800.0
2016-06-07 10:35:00,54.49,54.58,54.49,54.54,11700.0,40.5526,40.6196,40.5526,40.5898,11700.0
2016-06-07 10:40:00,54.55,54.6,54.54,54.54,5688.0,40.5973,40.6345,40.5898,40.5898,5688.0
2016-06-07 10:45:00,54.54,54.57,54.49,54.49,8470.0,40.5898,40.6121,40.5526,40.5526,8470.0
2016-06-07 10:50:00,54.48,54.55,54.47,54.53,9466.0,40.5452,40.5973,40.5377,40.5824,9466.0
2016-06-07 10:55:00,54.54,54.58,54.54,54.58,8032.0,40.5898,40.6196,40.5898,40.6196,8032.0
2016-06-07 11:00:00,54.58,54.61,54.57,54.6,13136.0,40.6196,40.6419,40.6121,40.6345,13136.0
2016-06-07 11:05:00,54.6,54.66,54.6,54.66,10400.0,40.6345,40.6791,40.6345,40.6791,10400.0
2016-06-07 11:10:00,54.66,54.66,54.63,54.65,5186.0,40.6791,40.6791,40.6568,40.6717,5186.0
2016-06-07 11:15:00,54.65,54.68,54.63,54.65,9600.0,40.6717,40.694,40.6568,40.6717,9600.0
2016-06-07 11:20:00,54.65,54.69,54.62,54.68,13000.0,40.6717,40.7014,40.6493,40.694,13000.0
2016-06-07 11:25:00,54.67,54.68,54.65,54.65,2656.0,40.6866,40.694,40.6717,40.6717,2656.0
2016-06-07 11:30:00,54.64,54.65,54.6,54.63,8228.0,40.6642,40.6717,40.6345,40.6568,8228.0
2016-06-07 11:35:00,54.62,54.62,54.5,54.58,32424.0,40.6493,40.6493,40.56,40.6196,32424.0
2016-06-07 11:40:00,54.56,54.61,54.56,54.61,6600.0,40.6047,40.6419,40.6047,40.6419,6600.0
2016-06-07 11:45:00,54.63,54.63,54.59,54.62,2634.0,40.6568,40.6568,40.627,40.6493,2634.0
2016-06-07 11:50:00,54.6,54.61,54.57,54.57,4800.0,40.6345,40.6419,40.6121,40.6121,4800.0
2016-06-07 11:55:00,54.57,54.59,54.55,54.55,7116.0,40.6121,40.627,40.5973,40.5973,7116.0
2016-06-07 12:00:00,54.55,54.59,54.55,54.57,4000.0,40.5973,40.627,40.5973,40.6121,4000.0
2016-06-07 12:05:00,54.58,54.6,54.57,54.58,2822.0,40.6196,40.6345,40.6121,40.6196,2822.0
2016-06-07 12:10:00,54.6,54.61,54.58,54.58,2200.0,40.6345,40.6419,40.6196,40.6196,2200.0
2016-06-07 12:15:00,54.58,54.61,54.58,54.59,7394.0,40.6196,40.6419,40.6196,40.627,7394.0
2016-06-07 12:20:00,54.6,54.63,54.6,54.62,7000.0,40.6345,40.6568,40.6345,40.6493,7000.0
2016-06-07 12:25:00,54.63,54.63,54.61,54.61,3336.0,40.6568,40.6568,40.6419,40.6419,3336.0
2016-06-07 12:30:00,54.62,54.63,54.62,54.62,6662.0,40.6493,40.6568,40.6493,40.6493,6662.0
2016-06-07 12:35:00,54.62,54.63,54.59,54.59,7790.0,40.6493,40.6568,40.627,40.627,7790.0
2016-06-07 12:40:00,54.6,54.6,54.58,54.58,3814.0,40.6345,40.6345,40.6196,40.6196,3814.0
2016-06-07 12:45:00,54.59,54.6,54.58,54.6,11238.0,40.627,40.6345,40.6196,40.6345,11238.0
2016-06-07 12:50:00,54.6,54.63,54.59,54.63,61686.0,40.6345,40.6568,40.627,40.6568,61686.0
2016-06-07 12:55:00,54.61,54.63,54.59,54.63,16794.0,40.6419,40.6568,40.627,40.6568,16794.0
2016-06-07 13:00:00,54.63,54.63,54.62,54.63,4946.0,40.6568,40.6568,40.6493,40.6568,4946.0
2016-06-07 13:05:00,54.63,54.65,54.62,54.64,7362.0,40.6568,40.6717,40.6493,40.6642,7362.0
2016-06-07 13:10:00,54.64,54.64,54.62,54.62,4386.0,40.6642,40.6642,40.6493,40.6493,4386.0
2016-06-07 13:15:00,54.6,54.63,54.6,54.63,5400.0,40.6345,40.6568,40.6345,40.6568,5400.0
2016-06-07 13:20:00,54.63,54.65,54.63,54.65,5712.0,40.6568,40.6717,40.6568,40.6717,5712.0
2016-06-07 13:25:00,54.64,54.65,54.62,54.63,7438.0,40.6642,40.6717,40.6493,40.6568,7438.0
2016-06-07 13:30:00,54.62,54.63,54.58,54.58,7816.0,40.6493,40.6568,40.6196,40.6196,7816.0
2016-06-07 13:35:00,54.57,54.58,54.57,54.58,4400.0,40.6121,40.6196,40.6121,40.6196,4400.0
2016-06-07 13:40:00,54.56,54.58,54.55,54.56,3200.0,40.6047,40.6196,40.5973,40.6047,3200.0
2016-06-07 13:45:00,54.55,54.55,54.49,54.49,10180.0,40.5973,40.5973,40.5526,40.5526,10180.0
2016-06-07 13:50:00,54.51,54.52,54.49,54.5,5896.0,40.5675,40.5749,40.5526,40.56,5896.0
2016-06-07 13:55:00,54.5,54.52,54.46,54.46,15200.0,40.56,40.5749,40.5303,40.5303,15200.0
2016-06-07 14:00:00,54.45,54.47,54.45,54.45,6000.0,40.5228,40.5377,40.5228,40.5228,6000.0
2016-06-07 14:05:00,54.45,54.45,54.38,54.39,16174.0,40.5228,40.5228,40.4707,40.4782,16174.0
2016-06-07 14:10:00,54.38,54.4,54.37,54.38,12722.0,40.4707,40.4856,40.4633,40.4707,12722.0
2016-06-07 14:15:00,54.37,54.41,54.35,54.38,16340.0,40.4633,40.4931,40.4484,40.4707,16340.0
2016-06-07 14:20:00,54.38,54.42,54.38,54.41,9884.0,40.4707,40.5005,40.4707,40.4931,9884.0
2016-06-07 14:25:00,54.41,54.41,54.37,54.38,4026.0,40.4931,40.4931,40.4633,40.4707,4026.0
2016-06-07 14:30:00,54.37,54.38,54.35,54.38,12800.0,40.4633,40.4707,40.4484,40.4707,12800.0
2016-06-07 14:35:00,54.38,54.39,54.35,54.35,13296.0,40.4707,40.4782,40.4484,40.4484,13296.0
2016-06-07 14:40:00,54.35,54.37,54.34,54.34,5198.0,40.4484,40.4633,40.441,40.441,5198.0
2016-06-07 14:45:00,54.33,54.34,54.32,54.32,8400.0,40.4335,40.441,40.4261,40.4261,8400.0
2016-06-07 14:50:00,54.32,54.32,54.29,54.29,10738.0,40.4261,40.4261,40.4038,40.4038,10738.0
2016-06-07 14:55:00,54.29,54.32,54.29,54.3,9266.0,40.4038,40.4261,40.4038,40.4112,9266.0
2016-06-07 15:00:00,54.31,54.32,54.28,54.31,15556.0,40.4186,40.4261,40.3963,40.4186,15556.0
2016-06-07 15:05:00,54.32,54.35,54.32,54.33,18088.0,40.4261,40.4484,40.4261,40.4335,18088.0
2016-06-07 15:10:00,54.33,54.35,54.3,54.3,11600.0,40.4335,40.4484,40.4112,40.4112,11600.0
2016-06-07 15:15:00,54.31,54.33,54.31,54.32,15078.0,40.4186,40.4335,40.4186,40.4261,15078.0
2016-06-07 15:20:00,54.32,54.35,54.32,54.34,13006.0,40.4261,40.4484,40.4261,40.441,13006.0
2016-06-07 15:25:00,54.34,54.34,54.33,54.34,16268.0,40.441,40.441,40.4335,40.441,16268.0
2016-06-07 15:30:00,54.34,54.35,54.32,54.32,18602.0,40.441,40.4484,40.4261,40.4261,18602.0
2016-06-07 15:35:00,54.33,54.33,54.27,54.3,27736.0,40.4335,40.4335,40.3889,40.4112,27736.0
2016-06-07 15:40:00,54.3,54.32,54.27,54.27,30970.0,40.4112,40.4261,40.3889,40.3889,30970.0
2016-06-07 15:45:00,54.27,54.32,54.25,54.27,44860.0,40.3889,40.4261,40.374,40.3889,44860.0
2016-06-07 15:50:00,54.28,54.31,54.27,54.3,45628.0,40.3963,40.4186,40.3889,40.4112,45628.0
2016-06-07 15:55:00,54.3,54.36,54.29,54.35,101498.0,40.4112,40.4559,40.4038,40.4484,101498.0
2016-06-08 09:30:00,54.38,54.52,54.38,54.5,22260.0,40.4707,40.5749,40.4707,40.56,22260.0
2016-06-08 09:35:00,54.5,54.67,54.47,54.51,16042.0,40.56,40.6866,40.5377,40.5675,16042.0
2016-06-08 09:40:00,54.54,54.58,54.52,54.58,1600.0,40.5898,40.6196,40.5749,40.6196,1600.0
2016-06-08 09:45:00,54.6,54.6,54.51,54.57,7502.0,40.6345,40.6345,40.5675,40.6121,7502.0
2016-06-08 09:50:00,54.57,54.64,54.57,54.6,13588.0,40.6121,40.6642,40.6121,40.6345,13588.0
2016-06-08 09:55:00,54.62,54.68,54.58,54.68,13502.0,40.6493,40.694,40.6196,40.694,13502.0
2016-06-08 10:00:00,54.68,54.68,54.59,54.61,19800.0,40.694,40.694,40.627,40.6419,19800.0
2016-06-08 10:05:00,54.61,54.65,54.58,54.58,14290.0,40.6419,40.6717,40.6196,40.6196,14290.0
2016-06-08 10:10:00,54.59,54.59,54.52,54.52,4880.0,40.627,40.627,40.5749,40.5749,4880.0
2016-06-08 10:15:00,54.5,54.5,54.42,54.45,11596.0,40.56,40.56,40.5005,40.5228,11596.0
2016-06-08 10:20:00,54.47,54.58,54.46,54.58,4200.0,40.5377,40.6196,40.5303,40.6196,4200.0
2016-06-08 10:25:00,54.6,54.65,54.48,54.48,21116.0,40.6345,40.6717,40.5452,40.5452,21116.0
2016-06-08 10:30:00,54.52,54.54,54.48,54.48,17400.0,40.5749,40.5898,40.5452,40.5452,17400.0
2016-06-08 10:35:00,54.51,54.56,54.51,54.54,16206.0,40.5675,40.6047,40.5675,40.5898,16206.0
2016-06-08 10:40:00,54.54,54.56,54.54,54.55,30278.0,40.5898,40.6047,40.5898,40.5973,30278.0
2016-06-08 10:45:00,54.54,54.59,54.54,54.59,10768.0,40.5898,40.627,40.5898,40.627,10768.0
2016-06-08 10:50:00,54.6,54.66,54.59,54.63,11342.0,40.6345,40.6791,40.627,40.6568,11342.0
2016-06-08 10:55:00,54.63,54.68,54.62,54.66,8094.0,40.6568,40.694,40.6493,40.6791,8094.0
2016-06-08 11:00:00,54.65,54.66,54.63,54.64,7252.0,40.6717,40.6791,40.6568,40.6642,7252.0
2016-06-08 11:05:00,54.62,54.67,54.6,54.63,11352.0,40.6493,40.6866,40.6345,40.6568,11352.0
2016-06-08 11:10:00,54.63,54.66,54.59,54.59,3802.0,40.6568,40.6791,40.627,40.627,3802.0
2016-06-08 11:15:00,54.59,54.61,54.59,54.6,5132.0,40.627,40.6419,40.627,40.6345,5132.0
2016-06-08 11:20:00,54.59,54.61,54.56,54.61,3800.0,40.627,40.6419,40.6047,40.6419,3800.0
2016-06-08 11:25:00,54.62,54.62,54.57,54.6,5400.0,40.6493,40.6493,40.6121,40.6345,5400.0
2016-06-08 11:30:00,54.6,54.61,54.6,54.6,2400.0,40.6345,40.6419,40.6345,40.6345,2400.0
2016-06-08 11:35:00,54.65,54.67,54.63,54.63,3800.0,40.6717,40.6866,40.6568,40.6568,3800.0
2016-06-08 11:40:00,54.66,54.66,54.6,54.63,6188.0,40.6791,40.6791,40.6345,40.6568,6188.0
2016-06-08 11:45:00,54.65,54.66,54.62,54.63,4608.0,40.6717,40.6791,40.6493,40.6568,4608.0
2016-06-08 11:50:00,54.63,54.63,54.6,54.61,7034.0,40.6568,40.6568,40.6345,40.6419,7034.0
2016-06-08 11:55:00,54.6,54.62,54.59,54.6,10740.0,40.6345,40.6493,40.627,40.6345,10740.0
2016-06-08 12:00:00,54.6,54.6,54.58,54.58,22184.0,40.6345,40.6345,40.6196,40.6196,22184.0
2016-06-08 12:05:00,54.59,54.59,54.56,54.58,7800.0,40.627,40.627,40.6047,40.6196,7800.0
2016-06-08 12:10:00,54.58,54.61,54.58,54.61,5254.0,40.6196,40.6419,40.6196,40.6419,5254.0
2016-06-08 12:15:00,54.62,54.63,54.61,54.62,4800.0,40.6493,40.6568,40.6419,40.6493,4800.0
2016-06-08 12:20:00,54.63,54.65,54.63,54.63,4000.0,40.6568,40.6717,40.6568,40.6568,4000.0
2016-06-08 12:25:00,54.66,54.68,54.66,54.67,3200.0,40.6791,40.694,40.6791,40.6866,3200.0
2016-06-08 12:30:00,54.68,54.68,54.66,54.66,2844.0,40.694,40.694,40.6791,40.6791,2844.0
2016-06-08 12:35:00,54.66,54.67,54.65,54.65,7316.0,40.6791,40.6866,40.6717,40.6717,7316.0
2016-06-08 12:40:00,54.65,54.65,54.63,54.63,3226.0,40.6717,40.6717,40.6568,40.6568,3226.0
2016-06-08 12:45:00,54.63,54.63,54.59,54.6,9656.0,40.6568,40.6568,40.627,40.6345,9656.0
2016-06-08 12:50:00,54.6,54.6,54.58,54.58,4898.0,40.6345,40.6345,40.6196,40.6196,4898.0
2016-06-08 12:55:00,54.56,54.6,54.55,54.6,6260.0,40.6047,40.6345,40.5973,40.6345,6260.0
2016-06-08 13:00:00,54.6,54.61,54.6,54.61,8600.0,40.6345,40.6419,40.6345,40.6419,8600.0
2016-06-08 13:05:00,54.6,54.62,54.59,54.6,19948.0,40.6345,40.6493,40.627,40.6345,19948.0
2016-06-08 13:10:00,54.59,54.63,54.59,54.6,9500.0,40.627,40.6568,40.627,40.6345,9500.0
2016-06-08 13:15:00,54.6,54.62,54.6,54.61,5904.0,40.6345,40.6493,40.6345,40.6419,5904.0
2016-06-08 13:20:00,54.61,54.61,54.59,54.59,9700.0,40.6419,40.6419,40.627,40.627,9700.0
2016-06-08 13:25:00,54.59,54.59,54.55,54.55,12914.0,40.627,40.627,40.5973,40.5973,12914.0
2016-06-08 13:30:00,54.56,54.59,54.55,54.59,9454.0,40.6047,40.627,40.5973,40.627,9454.0
2016-06-08 13:35:00,54.59,54.59,54.57,54.59,5876.0,40.627,40.627,40.6121,40.627,5876.0
2016-06-08 13:40:00,54.59,54.6,54.57,54.59,10400.0,40.627,40.6345,40.6121,40.627,10400.0
2016-06-08 13:45:00,54.59,54.59,54.58,54.59,5224.0,40.627,40.627,40.6196,40.627,5224.0
2016-06-08 13:50:00,54.59,54.6,54.59,54.6,22888.0,40.627,40.6345,40.627,40.6345,22888.0
2016-06-08 13:55:00,54.61,54.65,54.61,54.64,6632.0,40.6419,40.6717,40.6419,40.6642,6632.0
2016-06-08 14:00:00,54.64,54.67,54.63,54.67,10624.0,40.6642,40.6866,40.6568,40.6866,10624.0
2016-06-08 14:05:00,54.68,54.68,54.66,54.66,30356.0,40.694,40.694,40.6791,40.6791,30356.0
2016-06-08 14:10:00,54.66,54.72,54.66,54.72,8800.0,40.6791,40.7238,40.6791,40.7238,8800.0
2016-06-08 14:15:00,54.71,54.76,54.71,54.73,11850.0,40.7163,40.7535,40.7163,40.7312,11850.0
2016-06-08 14:20:00,54.73,54.73,54.7,54.7,8198.0,40.7312,40.7312,40.7089,40.7089,8198.0
2016-06-08 14:25:00,54.7,54.76,54.7,54.74,7212.0,40.7089,40.7535,40.7089,40.7387,7212.0
2016-06-08 14:30:00,54.74,54.75,54.73,54.74,6602.0,40.7387,40.7461,40.7312,40.7387,6602.0
2016-06-08 14:35:00,54.75,54.77,54.74,54.75,17552.0,40.7461,40.761,40.7387,40.7461,17552.0
2016-06-08 14:40:00,54.75,54.76,54.74,54.76,11952.0,40.7461,40.7535,40.7387,40.7535,11952.0
2016-06-08 14:45:00,54.76,54.77,54.74,54.76,11966.0,40.7535,40.761,40.7387,40.7535,11966.0
2016-06-08 14:50:00,54.76,54.76,54.73,54.74,12028.0,40.7535,40.7535,40.7312,40.7387,12028.0
2016-06-08 14:55:00,54.74,54.76,54.73,54.75,17588.0,40.7387,40.7535,40.7312,40.7461,17588.0
2016-06-08 15:00:00,54.75,54.75,54.72,54.74,15592.0,40.7461,40.7461,40.7238,40.7387,15592.0
2016-06-08 15:05:00,54.74,54.74,54.72,54.74,13752.0,40.7387,40.7387,40.7238,40.7387,13752.0
2016-06-08 15:10:00,54.74,54.74,54.73,54.74,11370.0,40.7387,40.7387,40.7312,40.7387,11370.0
2016-06-08 15:15:00,54.74,54.74,54.71,54.71,17580.0,40.7387,40.7387,40.7163,40.7163,17580.0
2016-06-08 15:20:00,54.71,54.71,54.68,54.69,21900.0,40.7163,40.7163,40.694,40.7014,21900.0
2016-06-08 15:25:00,54.69,54.73,54.69,54.71,15128.0,40.7014,40.7312,40.7014,40.7163,15128.0
2016-06-08 15:30:00,54.71,54.71,54.68,54.68,16276.0,40.7163,40.7163,40.694,40.694,16276.0
2016-06-08 15:35:00,54.67,54.7,54.66,54.7,90240.0,40.6866,40.7089,40.6791,40.7089,90240.0
2016-06-08 15:40:00,54.69,54.74,54.69,54.73,29634.0,40.7014,40.7387,40.7014,40.7312,29634.0
2016-06-08 15:45:00,54.73,54.77,54.73,54.77,31780.0,40.7312,40.761,40.7312,40.761,31780.0
2016-06-08 15:50:00,54.77,54.77,54.76,54.77,45092.0,40.761,40.761,40.7535,40.761,45092.0
2016-06-08 15:55:00,54.77,54.78,54.74,54.77,96250.0,40.761,40.7684,40.7387,40.761,96250.0
2016-06-09 09:30:00,54.72,54.85,54.5,54.67,19894.0,40.7238,40.8205,40.56,40.6866,19894.0
2016-06-09 09:35:00,54.66,54.77,54.62,54.73,15326.0,40.6791,40.761,40.6493,40.7312,15326.0
2016-06-09 09:40:00,54.77,54.77,54.69,54.71,4906.0,40.761,40.761,40.7014,40.7163,4906.0
2016-06-09 09:45:00,54.71,54.74,54.68,54.69,7002.0,40.7163,40.7387,40.694,40.7014,7002.0
2016-06-09 09:50:00,54.7,54.71,54.6,54.71,9270.0,40.7089,40.7163,40.6345,40.7163,9270.0
2016-06-09 09:55:00,54.71,54.73,54.66,54.68,9404.0,40.7163,40.7312,40.6791,40.694,9404.0
2016-06-09 10:00:00,54.71,54.71,54.63,54.68,7888.0,40.7163,40.7163,40.6568,40.694,7888.0
2016-06-09 10:05:00,54.68,54.71,54.65,54.69,9966.0,40.694,40.7163,40.6717,40.7014,9966.0
2016-06-09 10:10:00,54.68,54.8,54.64,54.77,15692.0,40.694,40.7833,40.6642,40.761,15692.0
2016-06-09 10:15:00,54.76,54.77,54.72,54.74,12718.0,40.7535,40.761,40.7238,40.7387,12718.0
2016-06-09 10:20:00,54.73,54.74,54.68,54.71,9794.0,40.7312,40.7387,40.694,40.7163,9794.0
2016-06-09 10:25:00,54.7,54.71,54.66,54.67,10412.0,40.7089,40.7163,40.6791,40.6866,10412.0
2016-06-09 10:30:00,54.69,54.77,54.69,54.74,12780.0,40.7014,40.761,40.7014,40.7387,12780.0
2016-06-09 10:35:00,54.7,54.76,54.7,54.76,5600.0,40.7089,40.7535,40.7089,40.7535,5600.0
2016-06-09 10:40:00,54.76,54.82,54.71,54.8,9710.0,40.7535,40.7982,40.7163,40.7833,9710.0
2016-06-09 10:45:00,54.79,54.81,54.77,54.77,7800.0,40.7759,40.7908,40.761,40.761,7800.0
2016-06-09 10:50:00,54.8,54.81,54.77,54.77,9202.0,40.7833,40.7908,40.761,40.761,9202.0
2016-06-09 10:55:00,54.76,54.8,54.76,54.76,7004.0,40.7535,40.7833,40.7535,40.7535,7004.0
2016-06-09 11:00:00,54.75,54.78,54.73,54.78,11500.0,40.7461,40.7684,40.7312,40.7684,11500.0
2016-06-09 11:05:00,54.8,54.81,54.75,54.77,4802.0,40.7833,40.7908,40.7461,40.761,4802.0
2016-06-09 11:10:00,54.78,54.79,54.74,54.79,6600.0,40.7684,40.7759,40.7387,40.7759,6600.0
2016-06-09 11:15:00,54.8,54.8,54.77,54.77,7814.0,40.7833,40.7833,40.761,40.761,7814.0
2016-06-09 11:20:00,54.77,54.77,54.69,54.69,8604.0,40.761,40.761,40.7014,40.7014,8604.0
2016-06-09 11:25:00,54.69,54.69,54.64,54.67,14722.0,40.7014,40.7014,40.6642,40.6866,14722.0
2016-06-09 11:30:00,54.67,54.79,54.67,54.77,9424.0,40.6866,40.7759,40.6866,40.761,9424.0
2016-06-09 11:35:00,54.77,54.8,54.77,54.77,7504.0,40.761,40.7833,40.761,40.761,7504.0
2016-06-09 11:40:00,54.76,54.77,54.74,54.74,8044.0,40.7535,40.761,40.7387,40.7387,8044.0
2016-06-09 11:45:00,54.74,54.77,54.74,54.75,3200.0,40.7387,40.761,40.7387,40.7461,3200.0
2016-06-09 11:50:00,54.77,54.81,54.74,54.8,11648.0,40.761,40.7908,40.7387,40.7833,11648.0
2016-06-09 11:55:00,54.8,54.8,54.77,54.79,2000.0,40.7833,40.7833,40.761,40.7759,2000.0
2016-06-09 12:00:00,54.78,54.79,54.74,54.77,9092.0,40.7684,40.7759,40.7387,40.761,9092.0
2016-06-09 12:05:00,54.8,54.8,54.77,54.78,5224.0,40.7833,40.7833,40.761,40.7684,5224.0
2016-06-09 12:10:00,54.79,54.83,54.79,54.83,7560.0,40.7759,40.8056,40.7759,40.8056,7560.0
2016-06-09 12:15:00,54.82,54.87,54.81,54.87,5828.0,40.7982,40.8354,40.7908,40.8354,5828.0
2016-06-09 12:20:00,54.87,54.87,54.85,54.85,5200.0,40.8354,40.8354,40.8205,40.8205,5200.0
2016-06-09 12:25:00,54.85,54.87,54.84,54.86,45284.0,40.8205,40.8354,40.8131,40.828,45284.0
2016-06-09 12:30:00,54.87,54.91,54.85,54.88,12340.0,40.8354,40.8652,40.8205,40.8428,12340.0
2016-06-09 12:35:00,54.88,54.91,54.88,54.89,5546.0,40.8428,40.8652,40.8428,40.8503,5546.0
2016-06-09 12:40:00,54.91,54.91,54.88,54.88,8078.0,40.8652,40.8652,40.8428,40.8428,8078.0
2016-06-09 12:45:00,54.89,54.89,54.85,54.85,7256.0,40.8503,40.8503,40.8205,40.8205,7256.0
2016-06-09 12:50:00,54.85,54.9,54.85,54.88,3880.0,40.8205,40.8577,40.8205,40.8428,3880.0
2016-06-09 12:55:00,54.88,54.88,54.85,54.88,3034.0,40.8428,40.8428,40.8205,40.8428,3034.0
2016-06-09 13:00:00,54.88,54.89,54.87,54.87,6200.0,40.8428,40.8503,40.8354,40.8354,6200.0
2016-06-09 13:05:00,54.9,54.92,54.85,54.9,12972.0,40.8577,40.8726,40.8205,40.8577,12972.0
2016-06-09 13:10:00,54.9,54.93,54.9,54.91,3248.0,40.8577,40.8801,40.8577,40.8652,3248.0
2016-06-09 13:15:00,54.91,54.94,54.91,54.93,4600.0,40.8652,40.8875,40.8652,40.8801,4600.0
2016-06-09 13:20:00,54.94,54.95,54.92,54.94,17000.0,40.8875,40.8949,40.8726,40.8875,17000.0
2016-06-09 13:25:00,54.92,54.94,54.92,54.94,6400.0,40.8726,40.8875,40.8726,40.8875,6400.0
2016-06-09 13:30:00,54.93,54.93,54.9,54.9,14602.0,40.8801,40.8801,40.8577,40.8577,14602.0
2016-06-09 13:35:00,54.9,54.92,54.88,54.88,7800.0,40.8577,40.8726,40.8428,40.8428,7800.0
2016-06-09 13:40:00,54.9,54.91,54.89,54.9,6754.0,40.8577,40.8652,40.8503,40.8577,6754.0
2016-06-09 13:45:00,54.9,54.92,54.9,54.92,5384.0,40.8577,40.8726,40.8577,40.8726,5384.0
2016-06-09 13:50:00,54.92,54.94,54.87,54.87,9468.0,40.8726,40.8875,40.8354,40.8354,9468.0
2016-06-09 13:55:00,54.87,54.89,54.86,54.89,8088.0,40.8354,40.8503,40.828,40.8503,8088.0
2016-06-09 14:00:00,54.89,54.89,54.87,54.88,8450.0,40.8503,40.8503,40.8354,40.8428,8450.0
2016-06-09 14:05:00,54.88,54.89,54.87,54.88,12054.0,40.8428,40.8503,40.8354,40.8428,12054.0
2016-06-09 14:10:00,54.88,54.88,54.85,54.88,22536.0,40.8428,40.8428,40.8205,40.8428,22536.0
2016-06-09 14:15:00,54.88,54.88,54.84,54.84,18736.0,40.8428,40.8428,40.8131,40.8131,18736.0
2016-06-09 14:20:00,54.84,54.85,54.83,54.83,7224.0,40.8131,40.8205,40.8056,40.8056,7224.0
2016-06-09 14:25:00,54.84,54.85,54.81,54.81,26484.0,40.8131,40.8205,40.7908,40.7908,26484.0
2016-06-09 14:30:00,54.82,54.84,54.81,54.82,20314.0,40.7982,40.8131,40.7908,40.7982,20314.0
2016-06-09 14:35:00,54.82,54.84,54.81,54.82,18748.0,40.7982,40.8131,40.7908,40.7982,18748.0
2016-06-09 14:40:00,54.83,54.83,54.81,54.82,6600.0,40.8056,40.8056,40.7908,40.7982,6600.0
2016-06-09 14:45:00,54.83,54.87,54.82,54.87,17086.0,40.8056,40.8354,40.7982,40.8354,17086.0
2016-06-09 14:50:00,54.85,54.87,54.85,54.85,16544.0,40.8205,40.8354,40.8205,40.8205,16544.0
2016-06-09 14:55:00,54.85,54.87,54.85,54.87,16226.0,40.8205,40.8354,40.8205,40.8354,16226.0
2016-06-09 15:00:00,54.87,54.92,54.86,54.9,18450.0,40.8354,40.8726,40.828,40.8577,18450.0
2016-06-09 15:05:00,54.89,54.93,54.89,54.93,9430.0,40.8503,40.8801,40.8503,40.8801,9430.0
2016-06-09 15:10:00,54.93,54.93,54.88,54.9,12010.0,40.8801,40.8801,40.8428,40.8577,12010.0
2016-06-09 15:15:00,54.9,54.91,54.84,54.91,44232.0,40.8577,40.8652,40.8131,40.8652,44232.0
2016-06-09 15:20:00,54.9,54.92,54.88,54.91,13408.0,40.8577,40.8726,40.8428,40.8652,13408.0
2016-06-09 15:25:00,54.92,54.94,54.9,54.94,21246.0,40.8726,40.8875,40.8577,40.8875,21246.0
2016-06-09 15:30:00,54.93,54.97,54.92,54.96,31088.0,40.8801,40.9098,40.8726,40.9024,31088.0
2016-06-09 15:35:00,54.96,55.02,54.96,55.02,39296.0,40.9024,40.947,40.9024,40.947,39296.0
2016-06-09 15:40:00,55.05,55.13,55.05,55.12,23280.0,40.9694,41.0289,40.9694,41.0215,23280.0
2016-06-09 15:45:00,55.12,55.13,55.03,55.05,68588.0,41.0215,41.0289,40.9545,40.9694,68588.0
2016-06-09 15:50:00,55.05,55.06,55.04,55.04,61430.0,40.9694,40.9768,40.9619,40.9619,61430.0
2016-06-09 15:55:00,55.04,55.05,54.99,55.01,71700.0,40.9619,40.9694,40.9247,40.9396,71700.0
2016-06-10 09:30:00,54.9,55.01,54.73,54.9,30426.0,40.8577,40.9396,40.7312,40.8577,30426.0
2016-06-10 09:35:00,54.96,55.07,54.92,54.92,8104.0,40.9024,40.9842,40.8726,40.8726,8104.0
2016-06-10 09:40:00,54.9,54.9,54.73,54.77,10996.0,40.8577,40.8577,40.7312,40.761,10996.0
2016-06-10 09:45:00,54.74,54.82,54.65,54.82,11270.0,40.7387,40.7982,40.6717,40.7982,11270.0
2016-06-10 09:50:00,54.79,54.87,54.78,54.82,10200.0,40.7759,40.8354,40.7684,40.7982,10200.0
2016-06-10 09:55:00,54.79,54.91,54.79,54.89,5060.0,40.7759,40.8652,40.7759,40.8503,5060.0
2016-06-10 10:00:00,54.93,54.93,54.79,54.86,9702.0,40.8801,40.8801,40.7759,40.828,9702.0
2016-06-10 10:05:00,54.84,54.91,54.83,54.88,5400.0,40.8131,40.8652,40.8056,40.8428,5400.0
2016-06-10 10:10:00,54.92,54.93,54.87,54.93,7876.0,40.8726,40.8801,40.8354,40.8801,7876.0
2016-06-10 10:15:00,54.94,54.95,54.9,54.95,7158.0,40.8875,40.8949,40.8577,40.8949,7158.0
2016-06-10 10:20:00,54.96,54.99,54.92,54.99,8734.0,40.9024,40.9247,40.8726,40.9247,8734.0
2016-06-10 10:25:00,54.97,55.04,54.97,55.04,21548.0,40.9098,40.9619,40.9098,40.9619,21548.0
2016-06-10 10:30:00,55.04,55.09,55.02,55.07,19122.0,40.9619,40.9991,40.947,40.9842,19122.0
2016-06-10 10:35:00,55.07,55.08,54.99,55.02,14800.0,40.9842,40.9917,40.9247,40.947,14800.0
2016-06-10 10:40:00,55.01,55.01,54.95,54.96,9600.0,40.9396,40.9396,40.8949,40.9024,9600.0
2016-06-10 10:45:00,54.96,54.98,54.88,54.91,10600.0,40.9024,40.9173,40.8428,40.8652,10600.0
2016-06-10 10:50:00,54.9,54.93,54.84,54.84,14000.0,40.8577,40.8801,40.8131,40.8131,14000.0
2016-06-10 10:55:00,54.83,54.91,54.83,54.9,24042.0,40.8056,40.8652,40.8056,40.8577,24042.0
2016-06-10 11:00:00,54.88,54.9,54.87,54.88,7900.0,40.8428,40.8577,40.8354,40.8428,7900.0
2016-06-10 11:05:00,54.88,54.88,54.81,54.85,15412.0,40.8428,40.8428,40.7908,40.8205,15412.0
2016-06-10 11:10:00,54.85,54.89,54.81,54.84,13170.0,40.8205,40.8503,40.7908,40.8131,13170.0
2016-06-10 11:15:00,54.84,54.85,54.74,54.74,14620.0,40.8131,40.8205,40.7387,40.7387,14620.0
2016-06-10 11:20:00,54.76,54.77,54.7,54.72,11616.0,40.7535,40.761,40.7089,40.7238,11616.0
2016-06-10 11:25:00,54.74,54.77,54.66,54.66,16304.0,40.7387,40.761,40.6791,40.6791,16304.0
2016-06-10 11:30:00,54.69,54.74,54.66,54.66,21674.0,40.7014,40.7387,40.6791,40.6791,21674.0
2016-06-10 11:35:00,54.65,54.72,54.65,54.7,21148.0,40.6717,40.7238,40.6717,40.7089,21148.0
2016-06-10 11:40:00,54.7,54.71,54.69,54.7,6620.0,40.7089,40.7163,40.7014,40.7089,6620.0
2016-06-10 11:45:00,54.68,54.74,54.68,54.69,7900.0,40.694,40.7387,40.694,40.7014,7900.0
2016-06-10 11:50:00,54.68,54.7,54.66,54.69,7032.0,40.694,40.7089,40.6791,40.7014,7032.0
2016-06-10 11:55:00,54.68,54.74,54.65,54.73,6000.0,40.694,40.7387,40.6717,40.7312,6000.0
2016-06-10 12:00:00,54.73,54.74,54.71,54.72,6206.0,40.7312,40.7387,40.7163,40.7238,6206.0
2016-06-10 12:05:00,54.74,54.74,54.69,54.72,6448.0,40.7387,40.7387,40.7014,40.7238,6448.0
2016-06-10 12:10:00,54.72,54.74,54.69,54.71,10290.0,40.7238,40.7387,40.7014,40.7163,10290.0
2016-06-10 12:15:00,54.7,54.71,54.65,54.66,8208.0,40.7089,40.7163,40.6717,40.6791,8208.0
2016-06-10 12:20:00,54.64,54.67,54.62,54.62,6690.0,40.6642,40.6866,40.6493,40.6493,6690.0
2016-06-10 12:25:00,54.63,54.65,54.61,54.61,6800.0,40.6568,40.6717,40.6419,40.6419,6800.0
2016-06-10 12:30:00,54.61,54.61,54.58,54.58,3094.0,40.6419,40.6419,40.6196,40.6196,3094.0
2016-06-10 12:35:00,54.6,54.63,54.59,54.62,4100.0,40.6345,40.6568,40.627,40.6493,4100.0
2016-06-10 12:40:00,54.63,54.63,54.59,54.6,6600.0,40.6568,40.6568,40.627,40.6345,6600.0
2016-06-10 12:45:00,54.59,54.63,54.59,54.6,8638.0,40.627,40.6568,40.627,40.6345,8638.0
2016-06-10 12:50:00,54.59,54.63,54.58,54.63,10468.0,40.627,40.6568,40.6196,40.6568,10468.0
2016-06-10 12:55:00,54.63,54.63,54.6,54.62,5000.0,40.6568,40.6568,40.6345,40.6493,5000.0
2016-06-10 13:00:00,54.62,54.66,54.61,54.63,9292.0,40.6493,40.6791,40.6419,40.6568,9292.0
2016-06-10 13:05:00,54.63,54.63,54.6,54.63,6690.0,40.6568,40.6568,40.6345,40.6568,6690.0
2016-06-10 13:10:00,54.66,54.67,54.63,54.65,6802.0,40.6791,40.6866,40.6568,40.6717,6802.0
2016-06-10 13:15:00,54.67,54.69,54.65,54.65,5250.0,40.6866,40.7014,40.6717,40.6717,5250.0
2016-06-10 13:20:00,54.66,54.7,54.63,54.69,7400.0,40.6791,40.7089,40.6568,40.7014,7400.0
2016-06-10 13:25:00,54.69,54.72,54.68,54.7,5604.0,40.7014,40.7238,40.694,40.7089,5604.0
2016-06-10 13:30:00,54.69,54.69,54.62,54.62,6690.0,40.7014,40.7014,40.6493,40.6493,6690.0
2016-06-10 13:35:00,54.63,54.66,54.63,54.63,7290.0,40.6568,40.6791,40.6568,40.6568,7290.0
2016-06-10 13:40:00,54.63,54.66,54.62,54.63,5600.0,40.6568,40.6791,40.6493,40.6568,5600.0
2016-06-10 13:45:00,54.62,54.62,54.53,54.53,12612.0,40.6493,40.6493,40.5824,40.5824,12612.0
2016-06-10 13:50:00,54.53,54.53,54.48,54.48,13538.0,40.5824,40.5824,40.5452,40.5452,13538.0
2016-06-10 13:55:00,54.5,54.52,54.47,54.49,23090.0,40.56,40.5749,40.5377,40.5526,23090.0
2016-06-10 14:00:00,54.49,54.55,54.49,54.55,15200.0,40.5526,40.5973,40.5526,40.5973,15200.0
2016-06-10 14:05:00,54.54,54.58,54.52,54.54,15346.0,40.5898,40.6196,40.5749,40.5898,15346.0
2016-06-10 14:10:00,54.52,54.52,54.49,54.51,16116.0,40.5749,40.5749,40.5526,40.5675,16116.0
2016-06-10 14:15:00,54.51,54.52,54.49,54.51,11804.0,40.5675,40.5749,40.5526,40.5675,11804.0
2016-06-10 14:20:00,54.5,54.55,54.49,54.55,9854.0,40.56,40.5973,40.5526,40.5973,9854.0
2016-06-10 14:25:00,54.55,54.58,54.54,54.56,10024.0,40.5973,40.6196,40.5898,40.6047,10024.0
2016-06-10 14:30:00,54.55,54.56,54.5,54.54,9482.0,40.5973,40.6047,40.56,40.5898,9482.0
2016-06-10 14:35:00,54.52,54.57,54.5,54.57,11728.0,40.5749,40.6121,40.56,40.6121,11728.0
2016-06-10 14:40:00,54.55,54.57,54.52,54.55,7490.0,40.5973,40.6121,40.5749,40.5973,7490.0
2016-06-10 14:45:00,54.54,54.55,54.5,54.5,9944.0,40.5898,40.5973,40.56,40.56,9944.0
2016-06-10 14:50:00,54.51,54.52,54.49,54.52,9000.0,40.5675,40.5749,40.5526,40.5749,9000.0
2016-06-10 14:55:00,54.52,54.53,54.49,54.51,9522.0,40.5749,40.5824,40.5526,40.5675,9522.0
2016-06-10 15:00:00,54.5,54.52,54.47,54.49,25222.0,40.56,40.5749,40.5377,40.5526,25222.0
2016-06-10 15:05:00,54.5,54.52,54.48,54.51,16416.0,40.56,40.5749,40.5452,40.5675,16416.0
2016-06-10 15:10:00,54.51,54.51,54.47,54.47,14314.0,40.5675,40.5675,40.5377,40.5377,14314.0
2016-06-10 15:15:00,54.49,54.52,54.48,54.49,16352.0,40.5526,40.5749,40.5452,40.5526,16352.0
2016-06-10 15:20:00,54.49,54.54,54.48,54.54,15852.0,40.5526,40.5898,40.5452,40.5898,15852.0
2016-06-10 15:25:00,54.54,54.55,54.49,54.52,15054.0,40.5898,40.5973,40.5526,40.5749,15054.0
2016-06-10 15:30:00,54.52,54.58,54.52,54.55,16030.0,40.5749,40.6196,40.5749,40.5973,16030.0
2016-06-10 15:35:00,54.56,54.59,54.55,54.59,22602.0,40.6047,40.627,40.5973,40.627,22602.0
2016-06-10 15:40:00,54.59,54.62,54.58,54.6,24302.0,40.627,40.6493,40.6196,40.6345,24302.0
2016-06-10 15:45:00,54.6,54.73,54.6,54.73,47098.0,40.6345,40.7312,40.6345,40.7312,47098.0
2016-06-10 15:50:00,54.72,54.73,54.67,54.69,41250.0,40.7238,40.7312,40.6866,40.7014,41250.0
2016-06-10 15:55:00,54.69,54.7,54.62,54.65,154600.0,40.7014,40.7089,40.6493,40.6717,154600.0
2016-06-13 09:30:00,54.68,54.88,54.64,54.78,30072.0,40.694,40.8428,40.6642,40.7684,30072.0
2016-06-13 09:35:00,54.77,54.82,54.62,54.78,10928.0,40.761,40.7982,40.6493,40.7684,10928.0
2016-06-13 09:40:00,54.82,54.82,54.61,54.69,52918.0,40.7982,40.7982,40.6419,40.7014,52918.0
2016-06-13 09:45:00,54.62,54.71,54.51,54.54,52468.0,40.6493,40.7163,40.5675,40.5898,52468.0
2016-06-13 09:50:00,54.54,54.6,54.5,54.6,10150.0,40.5898,40.6345,40.56,40.6345,10150.0
2016-06-13 09:55:00,54.56,54.76,54.5,54.76,20808.0,40.6047,40.7535,40.56,40.7535,20808.0
2016-06-13 10:00:00,54.74,54.76,54.66,54.73,7690.0,40.7387,40.7535,40.6791,40.7312,7690.0
2016-06-13 10:05:00,54.74,54.78,54.67,54.68,17468.0,40.7387,40.7684,40.6866,40.694,17468.0
2016-06-13 10:10:00,54.69,54.69,54.57,54.63,9714.0,40.7014,40.7014,40.6121,40.6568,9714.0
2016-06-13 10:15:00,54.66,54.74,54.63,54.66,6606.0,40.6791,40.7387,40.6568,40.6791,6606.0
2016-06-13 10:20:00,54.66,54.73,54.65,54.72,6542.0,40.6791,40.7312,40.6717,40.7238,6542.0
2016-06-13 10:25:00,54.71,54.8,54.7,54.77,9144.0,40.7163,40.7833,40.7089,40.761,9144.0
2016-06-13 10:30:00,54.77,54.77,54.72,54.74,7012.0,40.761,40.761,40.7238,40.7387,7012.0
2016-06-13 10:35:00,54.74,54.8,54.72,54.77,12402.0,40.7387,40.7833,40.7238,40.761,12402.0
2016-06-13 10:40:00,54.77,54.79,54.77,54.77,7100.0,40.761,40.7759,40.761,40.761,7100.0
2016-06-13 10:45:00,54.78,54.84,54.78,54.81,9600.0,40.7684,40.8131,40.7684,40.7908,9600.0
2016-06-13 10:50:00,54.83,54.83,54.77,54.8,9856.0,40.8056,40.8056,40.761,40.7833,9856.0
2016-06-13 10:55:00,54.82,54.84,54.76,54.81,19974.0,40.7982,40.8131,40.7535,40.7908,19974.0
2016-06-13 11:00:00,54.78,54.78,54.7,54.72,11060.0,40.7684,40.7684,40.7089,40.7238,11060.0
2016-06-13 11:05:00,54.68,54.69,54.66,54.68,4624.0,40.694,40.7014,40.6791,40.694,4624.0
2016-06-13 11:10:00,54.7,54.72,54.68,54.69,7298.0,40.7089,40.7238,40.694,40.7014,7298.0
2016-06-13 11:15:00,54.68,54.74,54.68,54.69,5588.0,40.694,40.7387,40.694,40.7014,5588.0
2016-06-13 11:20:00,54.69,54.7,54.67,54.68,4966.0,40.7014,40.7089,40.6866,40.694,4966.0
2016-06-13 11:25:00,54.69,54.71,54.67,54.7,11200.0,40.7014,40.7163,40.6866,40.7089,11200.0
2016-06-13 11:30:00,54.7,54.71,54.67,54.68,6604.0,40.7089,40.7163,40.6866,40.694,6604.0
2016-06-13 11:35:00,54.69,54.69,54.63,54.65,9854.0,40.7014,40.7014,40.6568,40.6717,9854.0
2016-06-13 11:40:00,54.66,54.7,54.66,54.66,9814.0,40.6791,40.7089,40.6791,40.6791,9814.0
2016-06-13 11:45:00,54.69,54.7,54.67,54.68,6830.0,40.7014,40.7089,40.6866,40.694,6830.0
2016-06-13 11:50:00,54.69,54.69,54.64,54.66,7760.0,40.7014,40.7014,40.6642,40.6791,7760.0
2016-06-13 11:55:00,54.66,54.69,54.66,54.69,6064.0,40.6791,40.7014,40.6791,40.7014,6064.0
2016-06-13 12:00:00,54.69,54.72,54.68,54.68,3872.0,40.7014,40.7238,40.694,40.694,3872.0
2016-06-13 12:05:00,54.68,54.7,54.68,54.69,6000.0,40.694,40.7089,40.694,40.7014,6000.0
2016-06-13 12:10:00,54.69,54.7,54.67,54.69,5850.0,40.7014,40.7089,40.6866,40.7014,5850.0
2016-06-13 12:15:00,54.71,54.77,54.71,54.75,10400.0,40.7163,40.761,40.7163,40.7461,10400.0
2016-06-13 12:20:00,54.74,54.79,54.73,54.79,15052.0,40.7387,40.7759,40.7312,40.7759,15052.0
2016-06-13 12:25:00,54.79,54.83,54.78,54.82,4000.0,40.7759,40.8056,40.7684,40.7982,4000.0
2016-06-13 12:30:00,54.82,54.85,54.8,54.81,4302.0,40.7982,40.8205,40.7833,40.7908,4302.0
2016-06-13 12:35:00,54.81,54.82,54.77,54.78,5400.0,40.7908,40.7982,40.761,40.7684,5400.0
2016-06-13 12:40:00,54.79,54.82,54.79,54.81,8292.0,40.7759,40.7982,40.7759,40.7908,8292.0
2016-06-13 12:45:00,54.82,54.85,54.82,54.85,4954.0,40.7982,40.8205,40.7982,40.8205,4954.0
2016-06-13 12:50:00,54.85,54.85,54.82,54.84,4626.0,40.8205,40.8205,40.7982,40.8131,4626.0
2016-06-13 12:55:00,54.85,54.85,54.84,54.85,5468.0,40.8205,40.8205,40.8131,40.8205,5468.0
2016-06-13 13:00:00,54.85,54.85,54.82,54.82,7564.0,40.8205,40.8205,40.7982,40.7982,7564.0
2016-06-13 13:05:00,54.83,54.83,54.78,54.78,4600.0,40.8056,40.8056,40.7684,40.7684,4600.0
2016-06-13 13:10:00,54.78,54.8,54.76,54.79,7436.0,40.7684,40.7833,40.7535,40.7759,7436.0
2016-06-13 13:15:00,54.81,54.81,54.72,54.74,12508.0,40.7908,40.7908,40.7238,40.7387,12508.0
2016-06-13 13:20:00,54.74,54.77,54.73,54.77,6956.0,40.7387,40.761,40.7312,40.761,6956.0
2016-06-13 13:25:00,54.75,54.77,54.74,54.77,10236.0,40.7461,40.761,40.7387,40.761,10236.0
2016-06-13 13:30:00,54.75,54.76,54.74,54.75,22362.0,40.7461,40.7535,40.7387,40.7461,22362.0
2016-06-13 13:35:00,54.74,54.75,54.69,54.69,17888.0,40.7387,40.7461,40.7014,40.7014,17888.0
2016-06-13 13:40:00,54.69,54.74,54.67,54.74,9542.0,40.7014,40.7387,40.6866,40.7387,9542.0
2016-06-13 13:45:00,54.75,54.77,54.74,54.74,11200.0,40.7461,40.761,40.7387,40.7387,11200.0
2016-06-13 13:50:00,54.75,54.75,54.69,54.69,9372.0,40.7461,40.7461,40.7014,40.7014,9372.0
2016-06-13 13:55:00,54.7,54.72,54.66,54.71,10618.0,40.7089,40.7238,40.6791,40.7163,10618.0
2016-06-13 14:00:00,54.71,54.74,54.69,54.72,10118.0,40.7163,40.7387,40.7014,40.7238,10118.0
2016-06-13 14:05:00,54.73,54.82,54.73,54.77,11778.0,40.7312,40.7982,40.7312,40.761,11778.0
2016-06-13 14:10:00,54.78,54.87,54.78,54.87,3400.0,40.7684,40.8354,40.7684,40.8354,3400.0
2016-06-13 14:15:00,54.87,54.87,54.81,54.84,7328.0,40.8354,40.8354,40.7908,40.8131,7328.0
2016-06-13 14:20:00,54.84,54.84,54.79,54.81,11546.0,40.8131,40.8131,40.7759,40.7908,11546.0
2016-06-13 14:25:00,54.81,54.84,54.79,54.83,7074.0,40.7908,40.8131,40.7759,40.8056,7074.0
2016-06-13 14:30:00,54.83,54.84,54.8,54.83,11492.0,40.8056,40.8131,40.7833,40.8056,11492.0
2016-06-13 14:35:00,54.83,54.84,54.79,54.8,6794.0,40.8056,40.8131,40.7759,40.7833,6794.0
2016-06-13 14:40:00,54.8,54.84,54.8,54.82,11698.0,40.7833,40.8131,40.7833,40.7982,11698.0
2016-06-13 14:45:00,54.83,54.84,54.81,54.81,14232.0,40.8056,40.8131,40.7908,40.7908,14232.0
2016-06-13 14:50:00,54.82,54.83,54.77,54.8,10850.0,40.7982,40.8056,40.761,40.7833,10850.0
2016-06-13 14:55:00,54.81,54.81,54.74,54.74,15042.0,40.7908,40.7908,40.7387,40.7387,15042.0
2016-06-13 15:00:00,54.74,54.77,54.74,54.77,16260.0,40.7387,40.761,40.7387,40.761,16260.0
2016-06-13 15:05:00,54.78,54.78,54.74,54.74,25550.0,40.7684,40.7684,40.7387,40.7387,25550.0
2016-06-13 15:10:00,54.74,54.77,54.71,54.71,17200.0,40.7387,40.761,40.7163,40.7163,17200.0
2016-06-13 15:15:00,54.71,54.73,54.68,54.73,13870.0,40.7163,40.7312,40.694,40.7312,13870.0
2016-06-13 15:20:00,54.73,54.8,54.72,54.74,52934.0,40.7312,40.7833,40.7238,40.7387,52934.0
2016-06-13 15:25:00,54.74,54.77,54.69,54.73,10042.0,40.7387,40.761,40.7014,40.7312,10042.0
2016-06-13 15:30:00,54.74,54.77,54.73,54.76,23376.0,40.7387,40.761,40.7312,40.7535,23376.0
2016-06-13 15:35:00,54.76,54.77,54.69,54.72,23952.0,40.7535,40.761,40.7014,40.7238,23952.0
2016-06-13 15:40:00,54.71,54.71,54.65,54.65,23924.0,40.7163,40.7163,40.6717,40.6717,23924.0
2016-06-13 15:45:00,54.65,54.7,54.64,54.66,40874.0,40.6717,40.7089,40.6642,40.6791,40874.0
2016-06-13 15:50:00,54.66,54.68,54.65,54.68,34878.0,40.6791,40.694,40.6717,40.694,34878.0
2016-06-13 15:55:00,54.67,54.73,54.66,54.69,94206.0,40.6866,40.7312,40.6791,40.7014,94206.0
2016-06-14 09:30:00,54.7,54.76,54.5,54.76,9240.0,40.7089,40.7535,40.56,40.7535,9240.0
2016-06-14 09:35:00,54.68,54.68,54.46,54.54,6874.0,40.694,40.694,40.5303,40.5898,6874.0
2016-06-14 09:40:00,54.54,54.72,54.54,54.68,7208.0,40.5898,40.7238,40.5898,40.694,7208.0
2016-06-14 09:45:00,54.67,54.75,54.61,54.64,33480.0,40.6866,40.7461,40.6419,40.6642,33480.0
2016-06-14 09:50:00,54.63,54.71,54.62,54.62,2650.0,40.6568,40.7163,40.6493,40.6493,2650.0
2016-06-14 09:55:00,54.62,54.63,54.57,54.59,3160.0,40.6493,40.6568,40.6121,40.627,3160.0
2016-06-14 10:00:00,54.58,54.67,54.55,54.57,6954.0,40.6196,40.6866,40.5973,40.6121,6954.0
2016-06-14 10:05:00,54.6,54.6,54.52,54.56,10974.0,40.6345,40.6345,40.5749,40.6047,10974.0
2016-06-14 10:10:00,54.56,54.61,54.52,54.57,16200.0,40.6047,40.6419,40.5749,40.6121,16200.0
2016-06-14 10:15:00,54.55,54.6,54.51,54.57,29478.0,40.5973,40.6345,40.5675,40.6121,29478.0
2016-06-14 10:20:00,54.57,54.62,54.54,54.6,8210.0,40.6121,40.6493,40.5898,40.6345,8210.0
2016-06-14 10:25:00,54.59,54.63,54.55,54.59,9804.0,40.627,40.6568,40.5973,40.627,9804.0
2016-06-14 10:30:00,54.58,54.62,54.57,54.6,9012.0,40.6196,40.6493,40.6121,40.6345,9012.0
2016-06-14 10:35:00,54.6,54.63,54.58,54.62,12288.0,40.6345,40.6568,40.6196,40.6493,12288.0
2016-06-14 10:40:00,54.6,54.71,54.6,54.71,6700.0,40.6345,40.7163,40.6345,40.7163,6700.0
2016-06-14 10:45:00,54.68,54.69,54.63,54.65,7612.0,40.694,40.7014,40.6568,40.6717,7612.0
2016-06-14 10:50:00,54.69,54.69,54.62,54.67,7206.0,40.7014,40.7014,40.6493,40.6866,7206.0
2016-06-14 10:55:00,54.68,54.72,54.67,54.69,9002.0,40.694,40.7238,40.6866,40.7014,9002.0
2016-06-14 11:00:00,54.68,54.74,54.65,54.74,12400.0,40.694,40.7387,40.6717,40.7387,12400.0
2016-06-14 11:05:00,54.76,54.85,54.74,54.84,21436.0,40.7535,40.8205,40.7387,40.8131,21436.0
2016-06-14 11:10:00,54.83,54.9,54.8,54.8,12100.0,40.8056,40.8577,40.7833,40.7833,12100.0
2016-06-14 11:15:00,54.79,54.88,54.79,54.87,25472.0,40.7759,40.8428,40.7759,40.8354,25472.0
2016-06-14 11:20:00,54.87,54.89,54.83,54.88,16086.0,40.8354,40.8503,40.8056,40.8428,16086.0
2016-06-14 11:25:00,54.88,54.88,54.8,54.84,13800.0,40.8428,40.8428,40.7833,40.8131,13800.0
2016-06-14 11:30:00,54.83,54.87,54.76,54.79,8714.0,40.8056,40.8354,40.7535,40.7759,8714.0
2016-06-14 11:35:00,54.78,54.81,54.76,54.8,11708.0,40.7684,40.7908,40.7535,40.7833,11708.0
2016-06-14 11:40:00,54.79,54.83,54.78,54.81,6640.0,40.7759,40.8056,40.7684,40.7908,6640.0
2016-06-14 11:45:00,54.81,54.82,54.8,54.8,8300.0,40.7908,40.7982,40.7833,40.7833,8300.0
2016-06-14 11:50:00,54.8,54.82,54.77,54.81,3000.0,40.7833,40.7982,40.761,40.7908,3000.0
2016-06-14 11:55:00,54.8,54.81,54.78,54.81,7718.0,40.7833,40.7908,40.7684,40.7908,7718.0
2016-06-14 12:00:00,54.81,54.84,54.8,54.82,7606.0,40.7908,40.8131,40.7833,40.7982,7606.0
2016-06-14 12:05:00,54.83,54.84,54.77,54.77,8800.0,40.8056,40.8131,40.761,40.761,8800.0
2016-06-14 12:10:00,54.78,54.84,54.78,54.84,8800.0,40.7684,40.8131,40.7684,40.8131,8800.0
2016-06-14 12:15:00,54.84,54.85,54.81,54.83,7740.0,40.8131,40.8205,40.7908,40.8056,7740.0
2016-06-14 12:20:00,54.83,54.88,54.82,54.88,2404.0,40.8056,40.8428,40.7982,40.8428,2404.0
2016-06-14 12:25:00,54.9,54.97,54.9,54.97,14466.0,40.8577,40.9098,40.8577,40.9098,14466.0
2016-06-14 12:30:00,54.97,54.98,54.96,54.97,55206.0,40.9098,40.9173,40.9024,40.9098,55206.0
2016-06-14 12:35:00,54.96,54.97,54.93,54.94,18212.0,40.9024,40.9098,40.8801,40.8875,18212.0
2016-06-14 12:40:00,54.94,54.97,54.93,54.96,16562.0,40.8875,40.9098,40.8801,40.9024,16562.0
2016-06-14 12:45:00,54.96,54.97,54.93,54.95,10400.0,40.9024,40.9098,40.8801,40.8949,10400.0
2016-06-14 12:50:00,54.93,54.94,54.91,54.94,4300.0,40.8801,40.8875,40.8652,40.8875,4300.0
2016-06-14 12:55:00,54.93,54.94,54.88,54.89,7200.0,40.8801,40.8875,40.8428,40.8503,7200.0
2016-06-14 13:00:00,54.89,54.9,54.82,54.85,11506.0,40.8503,40.8577,40.7982,40.8205,11506.0
2016-06-14 13:05:00,54.83,54.84,54.8,54.81,3620.0,40.8056,40.8131,40.7833,40.7908,3620.0
2016-06-14 13:10:00,54.77,54.82,54.77,54.8,7012.0,40.761,40.7982,40.761,40.7833,7012.0
2016-06-14 13:15:00,54.81,54.84,54.8,54.81,5204.0,40.7908,40.8131,40.7833,40.7908,5204.0
2016-06-14 13:20:00,54.82,54.85,54.82,54.84,5000.0,40.7982,40.8205,40.7982,40.8131,5000.0
2016-06-14 13:25:00,54.82,54.85,54.8,54.83,7006.0,40.7982,40.8205,40.7833,40.8056,7006.0
2016-06-14 13:30:00,54.82,54.84,54.79,54.83,4364.0,40.7982,40.8131,40.7759,40.8056,4364.0
2016-06-14 13:35:00,54.83,54.84,54.81,54.84,2654.0,40.8056,40.8131,40.7908,40.8131,2654.0
2016-06-14 13:40:00,54.82,54.83,54.77,54.8,4500.0,40.7982,40.8056,40.761,40.7833,4500.0
2016-06-14 13:45:00,54.77,54.81,54.77,54.77,3952.0,40.761,40.7908,40.761,40.761,3952.0
2016-06-14 13:50:00,54.77,54.77,54.74,54.75,2600.0,40.761,40.761,40.7387,40.7461,2600.0
2016-06-14 13:55:00,54.75,54.76,54.72,54.73,7634.0,40.7461,40.7535,40.7238,40.7312,7634.0
2016-06-14 14:00:00,54.73,54.74,54.68,54.69,7738.0,40.7312,40.7387,40.694,40.7014,7738.0
2016-06-14 14:05:00,54.7,54.73,54.69,54.71,5400.0,40.7089,40.7312,40.7014,40.7163,5400.0
2016-06-14 14:10:00,54.7,54.74,54.66,54.73,9012.0,40.7089,40.7387,40.6791,40.7312,9012.0
2016-06-14 14:15:00,54.73,54.76,54.72,54.76,9168.0,40.7312,40.7535,40.7238,40.7535,9168.0
2016-06-14 14:20:00,54.74,54.76,54.73,54.76,7000.0,40.7387,40.7535,40.7312,40.7535,7000.0
2016-06-14 14:25:00,54.74,54.81,54.74,54.81,12700.0,40.7387,40.7908,40.7387,40.7908,12700.0
2016-06-14 14:30:00,54.82,54.83,54.77,54.77,12786.0,40.7982,40.8056,40.761,40.761,12786.0
2016-06-14 14:35:00,54.77,54.77,54.68,54.69,25132.0,40.761,40.761,40.694,40.7014,25132.0
2016-06-14 14:40:00,54.71,54.76,54.7,54.76,9448.0,40.7163,40.7535,40.7089,40.7535,9448.0
2016-06-14 14:45:00,54.78,54.8,54.72,54.77,17550.0,40.7684,40.7833,40.7238,40.761,17550.0
2016-06-14 14:50:00,54.77,54.77,54.7,54.72,11600.0,40.761,40.761,40.7089,40.7238,11600.0
2016-06-14 14:55:00,54.72,54.73,54.7,54.72,32072.0,40.7238,40.7312,40.7089,40.7238,32072.0
2016-06-14 15:00:00,54.72,54.8,54.69,54.8,23428.0,40.7238,40.7833,40.7014,40.7833,23428.0
2016-06-14 15:05:00,54.8,54.86,54.8,54.82,10600.0,40.7833,40.828,40.7833,40.7982,10600.0
2016-06-14 15:10:00,54.83,54.88,54.8,54.88,24198.0,40.8056,40.8428,40.7833,40.8428,24198.0
2016-06-14 15:15:00,54.88,54.92,54.88,54.9,15670.0,40.8428,40.8726,40.8428,40.8577,15670.0
2016-06-14 15:20:00,54.9,54.95,54.88,54.91,31628.0,40.8577,40.8949,40.8428,40.8652,31628.0
2016-06-14 15:25:00,54.88,54.99,54.88,54.98,23954.0,40.8428,40.9247,40.8428,40.9173,23954.0
2016-06-14 15:30:00,54.97,54.98,54.93,54.97,27550.0,40.9098,40.9173,40.8801,40.9098,27550.0
2016-06-14 15:35:00,54.96,54.97,54.94,54.97,22256.0,40.9024,40.9098,40.8875,40.9098,22256.0
2016-06-14 15:40:00,54.97,54.99,54.92,54.96,63384.0,40.9098,40.9247,40.8726,40.9024,63384.0
2016-06-14 15:45:00,54.96,54.97,54.91,54.95,51684.0,40.9024,40.9098,40.8652,40.8949,51684.0
2016-06-14 15:50:00,54.94,54.99,54.93,54.99,52486.0,40.8875,40.9247,40.8801,40.9247,52486.0
2016-06-14 15:55:00,54.99,55.06,54.99,55.04,157352.0,40.9247,40.9768,40.9247,40.9619,157352.0
2016-06-15 09:30:00,55.04,55.05,54.81,54.98,11598.0,40.9619,40.9694,40.7908,40.9173,11598.0
2016-06-15 09:35:00,54.98,55.06,54.93,54.93,13168.0,40.9173,40.9768,40.8801,40.8801,13168.0
2016-06-15 09:40:00,54.98,54.99,54.85,54.88,7978.0,40.9173,40.9247,40.8205,40.8428,7978.0
2016-06-15 09:45:00,54.86,54.87,54.73,54.75,12200.0,40.828,40.8354,40.7312,40.7461,12200.0
2016-06-15 09:50:00,54.77,54.8,54.74,54.77,5402.0,40.761,40.7833,40.7387,40.761,5402.0
2016-06-15 09:55:00,54.76,54.82,54.76,54.82,1600.0,40.7535,40.7982,40.7535,40.7982,1600.0
2016-06-15 10:00:00,54.82,54.83,54.76,54.76,55200.0,40.7982,40.8056,40.7535,40.7535,55200.0
2016-06-15 10:05:00,54.77,54.8,54.73,54.73,8516.0,40.761,40.7833,40.7312,40.7312,8516.0
2016-06-15 10:10:00,54.74,54.76,54.7,54.71,4588.0,40.7387,40.7535,40.7089,40.7163,4588.0
2016-06-15 10:15:00,54.7,54.71,54.67,54.69,7348.0,40.7089,40.7163,40.6866,40.7014,7348.0
2016-06-15 10:20:00,54.69,54.73,54.69,54.73,13320.0,40.7014,40.7312,40.7014,40.7312,13320.0
2016-06-15 10:25:00,54.73,54.76,54.63,54.65,20830.0,40.7312,40.7535,40.6568,40.6717,20830.0
2016-06-15 10:30:00,54.66,54.74,54.62,54.74,11600.0,40.6791,40.7387,40.6493,40.7387,11600.0
2016-06-15 10:35:00,54.72,54.79,54.72,54.78,36720.0,40.7238,40.7759,40.7238,40.7684,36720.0
2016-06-15 10:40:00,54.78,54.81,54.77,54.79,9602.0,40.7684,40.7908,40.761,40.7759,9602.0
2016-06-15 10:45:00,54.76,54.79,54.74,54.79,5600.0,40.7535,40.7759,40.7387,40.7759,5600.0
2016-06-15 10:50:00,54.77,54.78,54.6,54.6,9400.0,40.761,40.7684,40.6345,40.6345,9400.0
2016-06-15 10:55:00,54.61,54.64,54.6,54.62,7280.0,40.6419,40.6642,40.6345,40.6493,7280.0
2016-06-15 11:00:00,54.6,54.62,54.57,54.57,7644.0,40.6345,40.6493,40.6121,40.6121,7644.0
2016-06-15 11:05:00,54.57,54.58,54.52,54.55,24312.0,40.6121,40.6196,40.5749,40.5973,24312.0
2016-06-15 11:10:00,54.55,54.57,54.51,54.51,8040.0,40.5973,40.6121,40.5675,40.5675,8040.0
2016-06-15 11:15:00,54.51,54.55,54.51,54.53,7342.0,40.5675,40.5973,40.5675,40.5824,7342.0
2016-06-15 11:20:00,54.54,54.59,54.53,54.59,4474.0,40.5898,40.627,40.5824,40.627,4474.0
2016-06-15 11:25:00,54.6,54.71,54.6,54.71,13400.0,40.6345,40.7163,40.6345,40.7163,13400.0
2016-06-15 11:30:00,54.7,54.71,54.66,54.68,12390.0,40.7089,40.7163,40.6791,40.694,12390.0
2016-06-15 11:35:00,54.66,54.7,54.64,54.67,30722.0,40.6791,40.7089,40.6642,40.6866,30722.0
2016-06-15 11:40:00,54.69,54.7,54.65,54.65,10000.0,40.7014,40.7089,40.6717,40.6717,10000.0
2016-06-15 11:45:00,54.65,54.66,54.6,54.62,12950.0,40.6717,40.6791,40.6345,40.6493,12950.0
2016-06-15 11:50:00,54.62,54.65,54.6,54.62,11126.0,40.6493,40.6717,40.6345,40.6493,11126.0
2016-06-15 11:55:00,54.63,54.64,54.59,54.61,9982.0,40.6568,40.6642,40.627,40.6419,9982.0
2016-06-15 12:00:00,54.6,54.67,54.6,54.66,13520.0,40.6345,40.6866,40.6345,40.6791,13520.0
2016-06-15 12:05:00,54.66,54.7,54.65,54.7,10982.0,40.6791,40.7089,40.6717,40.7089,10982.0
2016-06-15 12:10:00,54.7,54.71,54.7,54.71,21928.0,40.7089,40.7163,40.7089,40.7163,21928.0
2016-06-15 12:15:00,54.68,54.68,54.65,54.65,8960.0,40.694,40.694,40.6717,40.6717,8960.0
2016-06-15 12:20:00,54.65,54.65,54.6,54.61,7000.0,40.6717,40.6717,40.6345,40.6419,7000.0
2016-06-15 12:25:00,54.61,54.63,54.57,54.58,14338.0,40.6419,40.6568,40.6121,40.6196,14338.0
2016-06-15 12:30:00,54.58,54.59,54.55,54.59,6804.0,40.6196,40.627,40.5973,40.627,6804.0
2016-06-15 12:35:00,54.59,54.59,54.57,54.58,6000.0,40.627,40.627,40.6121,40.6196,6000.0
2016-06-15 12:40:00,54.57,54.6,54.56,54.59,7404.0,40.6121,40.6345,40.6047,40.627,7404.0
2016-06-15 12:45:00,54.59,54.6,54.57,54.58,8200.0,40.627,40.6345,40.6121,40.6196,8200.0
2016-06-15 12:50:00,54.59,54.62,54.58,54.62,7100.0,40.627,40.6493,40.6196,40.6493,7100.0
2016-06-15 12:55:00,54.62,54.62,54.6,54.6,10350.0,40.6493,40.6493,40.6345,40.6345,10350.0
2016-06-15 13:00:00,54.6,54.63,54.6,54.63,3000.0,40.6345,40.6568,40.6345,40.6568,3000.0
2016-06-15 13:05:00,54.63,54.63,54.58,54.59,5756.0,40.6568,40.6568,40.6196,40.627,5756.0
2016-06-15 13:10:00,54.58,54.59,54.57,54.58,6476.0,40.6196,40.627,40.6121,40.6196,6476.0
2016-06-15 13:15:00,54.57,54.58,54.56,54.56,9200.0,40.6121,40.6196,40.6047,40.6047,9200.0
2016-06-15 13:20:00,54.56,54.56,54.54,54.55,10228.0,40.6047,40.6047,40.5898,40.5973,10228.0
2016-06-15 13:25:00,54.55,54.57,54.55,54.56,11200.0,40.5973,40.6121,40.5973,40.6047,11200.0
2016-06-15 13:30:00,54.56,54.57,54.54,54.55,21054.0,40.6047,40.6121,40.5898,40.5973,21054.0
2016-06-15 13:35:00,54.55,54.55,54.48,54.49,50446.0,40.5973,40.5973,40.5452,40.5526,50446.0
2016-06-15 13:40:00,54.48,54.54,54.47,54.53,35238.0,40.5452,40.5898,40.5377,40.5824,35238.0
2016-06-15 13:45:00,54.56,54.59,54.55,54.59,6200.0,40.6047,40.627,40.5973,40.627,6200.0
2016-06-15 13:50:00,54.59,54.65,54.59,54.65,4388.0,40.627,40.6717,40.627,40.6717,4388.0
2016-06-15 13:55:00,54.63,54.64,54.58,54.58,20688.0,40.6568,40.6642,40.6196,40.6196,20688.0
2016-06-15 14:00:00,54.6,54.84,54.6,54.76,51596.0,40.6345,40.8131,40.6345,40.7535,51596.0
2016-06-15 14:05:00,54.76,54.8,54.6,54.62,21838.0,40.7535,40.7833,40.6345,40.6493,21838.0
2016-06-15 14:10:00,54.64,54.71,54.63,54.67,21000.0,40.6642,40.7163,40.6568,40.6866,21000.0
2016-06-15 14:15:00,54.67,54.74,54.64,54.68,8296.0,40.6866,40.7387,40.6642,40.694,8296.0
2016-06-15 14:20:00,54.68,54.7,54.65,54.67,15158.0,40.694,40.7089,40.6717,40.6866,15158.0
2016-06-15 14:25:00,54.69,54.69,54.65,54.69,29464.0,40.7014,40.7014,40.6717,40.7014,29464.0
2016-06-15 14:30:00,54.68,54.75,54.64,54.75,58976.0,40.694,40.7461,40.6642,40.7461,58976.0
2016-06-15 14:35:00,54.77,54.79,54.73,54.77,32212.0,40.761,40.7759,40.7312,40.761,32212.0
2016-06-15 14:40:00,54.77,54.8,54.75,54.79,12140.0,40.761,40.7833,40.7461,40.7759,12140.0
2016-06-15 14:45:00,54.79,54.87,54.75,54.84,26700.0,40.7759,40.8354,40.7461,40.8131,26700.0
2016-06-15 14:50:00,54.84,54.84,54.72,54.74,24160.0,40.8131,40.8131,40.7238,40.7387,24160.0
2016-06-15 14:55:00,54.75,54.76,54.72,54.73,15744.0,40.7461,40.7535,40.7238,40.7312,15744.0
2016-06-15 15:00:00,54.72,54.74,54.68,54.7,32914.0,40.7238,40.7387,40.694,40.7089,32914.0
2016-06-15 15:05:00,54.71,54.73,54.7,54.7,22154.0,40.7163,40.7312,40.7089,40.7089,22154.0
2016-06-15 15:10:00,54.7,54.75,54.7,54.75,27096.0,40.7089,40.7461,40.7089,40.7461,27096.0
2016-06-15 15:15:00,54.74,54.75,54.7,54.73,14928.0,40.7387,40.7461,40.7089,40.7312,14928.0
2016-06-15 15:20:00,54.73,54.74,54.72,54.72,19922.0,40.7312,40.7387,40.7238,40.7238,19922.0
2016-06-15 15:25:00,54.72,54.75,54.72,54.74,21790.0,40.7238,40.7461,40.7238,40.7387,21790.0
2016-06-15 15:30:00,54.73,54.79,54.73,54.73,35810.0,40.7312,40.7759,40.7312,40.7312,35810.0
2016-06-15 15:35:00,54.73,54.74,54.67,54.7,80280.0,40.7312,40.7387,40.6866,40.7089,80280.0
2016-06-15 15:40:00,54.69,54.71,54.6,54.6,37568.0,40.7014,40.7163,40.6345,40.6345,37568.0
2016-06-15 15:45:00,54.6,54.6,54.54,54.54,42502.0,40.6345,40.6345,40.5898,40.5898,42502.0
2016-06-15 15:50:00,54.54,54.54,54.47,54.48,59620.0,40.5898,40.5898,40.5377,40.5452,59620.0
2016-06-15 15:55:00,54.48,54.58,54.47,54.57,147408.0,40.5452,40.6196,40.5377,40.6121,147408.0
2016-06-16 09:30:00,54.56,54.79,54.56,54.79,14744.0,40.6047,40.7759,40.6047,40.7759,14744.0
2016-06-16 09:35:00,54.68,54.7,54.55,54.59,19730.0,40.694,40.7089,40.5973,40.627,19730.0
2016-06-16 09:40:00,54.57,54.57,54.42,54.42,8488.0,40.6121,40.6121,40.5005,40.5005,8488.0
2016-06-16 09:45:00,54.42,54.47,54.28,54.35,15064.0,40.5005,40.5377,40.3963,40.4484,15064.0
2016-06-16 09:50:00,54.33,54.36,54.31,54.35,8400.0,40.4335,40.4559,40.4186,40.4484,8400.0
2016-06-16 09:55:00,54.37,54.39,54.35,54.37,14750.0,40.4633,40.4782,40.4484,40.4633,14750.0
2016-06-16 10:00:00,54.37,54.41,54.35,54.39,19066.0,40.4633,40.4931,40.4484,40.4782,19066.0
2016-06-16 10:05:00,54.4,54.47,54.37,54.4,10420.0,40.4856,40.5377,40.4633,40.4856,10420.0
2016-06-16 10:10:00,54.4,54.4,54.35,54.37,12200.0,40.4856,40.4856,40.4484,40.4633,12200.0
2016-06-16 10:15:00,54.33,54.37,54.3,54.3,17992.0,40.4335,40.4633,40.4112,40.4112,17992.0
2016-06-16 10:20:00,54.32,54.37,54.31,54.32,28062.0,40.4261,40.4633,40.4186,40.4261,28062.0
2016-06-16 10:25:00,54.32,54.37,54.32,54.37,13810.0,40.4261,40.4633,40.4261,40.4633,13810.0
2016-06-16 10:30:00,54.37,54.4,54.34,54.38,14236.0,40.4633,40.4856,40.441,40.4707,14236.0
2016-06-16 10:35:00,54.39,54.45,54.38,54.4,11370.0,40.4782,40.5228,40.4707,40.4856,11370.0
2016-06-16 10:40:00,54.39,54.47,54.39,54.47,13000.0,40.4782,40.5377,40.4782,40.5377,13000.0
2016-06-16 10:45:00,54.49,54.49,54.45,54.46,8960.0,40.5526,40.5526,40.5228,40.5303,8960.0
2016-06-16 10:50:00,54.44,54.45,54.42,54.44,10106.0,40.5154,40.5228,40.5005,40.5154,10106.0
2016-06-16 10:55:00,54.45,54.54,54.44,54.54,9220.0,40.5228,40.5898,40.5154,40.5898,9220.0
2016-06-16 11:00:00,54.52,54.64,54.51,54.63,16692.0,40.5749,40.6642,40.5675,40.6568,16692.0
2016-06-16 11:05:00,54.62,54.67,54.6,54.67,11200.0,40.6493,40.6866,40.6345,40.6866,11200.0
2016-06-16 11:10:00,54.66,54.66,54.59,54.6,21698.0,40.6791,40.6791,40.627,40.6345,21698.0
2016-06-16 11:15:00,54.59,54.59,54.55,54.57,5084.0,40.627,40.627,40.5973,40.6121,5084.0
2016-06-16 11:20:00,54.58,54.6,54.53,54.56,8634.0,40.6196,40.6345,40.5824,40.6047,8634.0
2016-06-16 11:25:00,54.58,54.68,54.58,54.67,9560.0,40.6196,40.694,40.6196,40.6866,9560.0
2016-06-16 11:30:00,54.68,54.71,54.62,54.63,8752.0,40.694,40.7163,40.6493,40.6568,8752.0
2016-06-16 11:35:00,54.6,54.6,54.56,54.58,9056.0,40.6345,40.6345,40.6047,40.6196,9056.0
2016-06-16 11:40:00,54.59,54.6,54.5,54.51,12900.0,40.627,40.6345,40.56,40.5675,12900.0
2016-06-16 11:45:00,54.49,54.49,54.46,54.49,9400.0,40.5526,40.5526,40.5303,40.5526,9400.0
2016-06-16 11:50:00,54.51,54.52,54.48,54.52,13650.0,40.5675,40.5749,40.5452,40.5749,13650.0
2016-06-16 11:55:00,54.52,54.52,54.45,54.47,12750.0,40.5749,40.5749,40.5228,40.5377,12750.0
2016-06-16 12:00:00,54.45,54.5,54.45,54.49,13800.0,40.5228,40.56,40.5228,40.5526,13800.0
2016-06-16 12:05:00,54.49,54.49,54.46,54.47,12350.0,40.5526,40.5526,40.5303,40.5377,12350.0
2016-06-16 12:10:00,54.48,54.51,54.47,54.51,10800.0,40.5452,40.5675,40.5377,40.5675,10800.0
2016-06-16 12:15:00,54.52,54.63,54.51,54.62,11884.0,40.5749,40.6568,40.5675,40.6493,11884.0
2016-06-16 12:20:00,54.63,54.65,54.59,54.65,10000.0,40.6568,40.6717,40.627,40.6717,10000.0
2016-06-16 12:25:00,54.7,54.71,54.64,54.65,12000.0,40.7089,40.7163,40.6642,40.6717,12000.0
2016-06-16 12:30:00,54.65,54.66,54.62,54.63,9264.0,40.6717,40.6791,40.6493,40.6568,9264.0
2016-06-16 12:35:00,54.63,54.69,54.6,54.69,11500.0,40.6568,40.7014,40.6345,40.7014,11500.0
2016-06-16 12:40:00,54.68,54.77,54.66,54.77,14570.0,40.694,40.761,40.6791,40.761,14570.0
2016-06-16 12:45:00,54.76,54.76,54.73,54.74,5940.0,40.7535,40.7535,40.7312,40.7387,5940.0
2016-06-16 12:50:00,54.73,54.74,54.65,54.67,16646.0,40.7312,40.7387,40.6717,40.6866,16646.0
2016-06-16 12:55:00,54.66,54.68,54.65,54.68,4600.0,40.6791,40.694,40.6717,40.694,4600.0
2016-06-16 13:00:00,54.68,54.73,54.68,54.69,10626.0,40.694,40.7312,40.694,40.7014,10626.0
2016-06-16 13:05:00,54.69,54.69,54.57,54.6,10048.0,40.7014,40.7014,40.6121,40.6345,10048.0
2016-06-16 13:10:00,54.6,54.61,54.57,54.58,8812.0,40.6345,40.6419,40.6121,40.6196,8812.0
2016-06-16 13:15:00,54.57,54.58,54.56,54.58,9200.0,40.6121,40.6196,40.6047,40.6196,9200.0
2016-06-16 13:20:00,54.58,54.6,54.54,54.59,11198.0,40.6196,40.6345,40.5898,40.627,11198.0
2016-06-16 13:25:00,54.6,54.63,54.57,54.6,16450.0,40.6345,40.6568,40.6121,40.6345,16450.0
2016-06-16 13:30:00,54.61,54.62,54.56,54.57,10200.0,40.6419,40.6493,40.6047,40.6121,10200.0
2016-06-16 13:35:00,54.56,54.65,54.56,54.65,8892.0,40.6047,40.6717,40.6047,40.6717,8892.0
2016-06-16 13:40:00,54.64,54.65,54.61,54.62,6540.0,40.6642,40.6717,40.6419,40.6493,6540.0
2016-06-16 13:45:00,54.62,54.63,54.54,54.57,15668.0,40.6493,40.6568,40.5898,40.6121,15668.0
2016-06-16 13:50:00,54.57,54.57,54.52,54.56,12368.0,40.6121,40.6121,40.5749,40.6047,12368.0
2016-06-16 13:55:00,54.53,54.56,54.52,54.53,13980.0,40.5824,40.6047,40.5749,40.5824,13980.0
2016-06-16 14:00:00,54.52,54.62,54.52,54.61,15524.0,40.5749,40.6493,40.5749,40.6419,15524.0
2016-06-16 14:05:00,54.63,54.63,54.6,54.6,10182.0,40.6568,40.6568,40.6345,40.6345,10182.0
2016-06-16 14:10:00,54.61,54.68,54.59,54.67,10932.0,40.6419,40.694,40.627,40.6866,10932.0
2016-06-16 14:15:00,54.67,54.74,54.66,54.71,13660.0,40.6866,40.7387,40.6791,40.7163,13660.0
2016-06-16 14:20:00,54.7,54.73,54.7,54.71,6272.0,40.7089,40.7312,40.7089,40.7163,6272.0
2016-06-16 14:25:00,54.72,54.72,54.64,54.64,10138.0,40.7238,40.7238,40.6642,40.6642,10138.0
2016-06-16 14:30:00,54.66,54.69,54.66,54.67,14800.0,40.6791,40.7014,40.6791,40.6866,14800.0
2016-06-16 14:35:00,54.68,54.71,54.67,54.67,29764.0,40.694,40.7163,40.6866,40.6866,29764.0
2016-06-16 14:40:00,54.69,54.71,54.69,54.71,11800.0,40.7014,40.7163,40.7014,40.7163,11800.0
2016-06-16 14:45:00,54.71,54.75,54.71,54.74,13502.0,40.7163,40.7461,40.7163,40.7387,13502.0
2016-06-16 14:50:00,54.74,54.76,54.71,54.76,20348.0,40.7387,40.7535,40.7163,40.7535,20348.0
2016-06-16 14:55:00,54.78,54.78,54.73,54.73,11712.0,40.7684,40.7684,40.7312,40.7312,11712.0
2016-06-16 15:00:00,54.73,54.73,54.68,54.68,14674.0,40.7312,40.7312,40.694,40.694,14674.0
2016-06-16 15:05:00,54.67,54.68,54.64,54.67,14600.0,40.6866,40.694,40.6642,40.6866,14600.0
2016-06-16 15:10:00,54.68,54.71,54.67,54.7,19642.0,40.694,40.7163,40.6866,40.7089,19642.0
2016-06-16 15:15:00,54.7,54.72,54.68,54.7,25624.0,40.7089,40.7238,40.694,40.7089,25624.0
2016-06-16 15:20:00,54.7,54.7,54.62,54.65,48366.0,40.7089,40.7089,40.6493,40.6717,48366.0
2016-06-16 15:25:00,54.63,54.63,54.6,54.63,33972.0,40.6568,40.6568,40.6345,40.6568,33972.0
2016-06-16 15:30:00,54.63,54.67,54.63,54.64,32192.0,40.6568,40.6866,40.6568,40.6642,32192.0
2016-06-16 15:35:00,54.65,54.71,54.63,54.71,33472.0,40.6717,40.7163,40.6568,40.7163,33472.0
2016-06-16 15:40:00,54.71,54.74,54.68,54.73,40256.0,40.7163,40.7387,40.694,40.7312,40256.0
2016-06-16 15:45:00,54.73,54.74,54.69,54.73,37308.0,40.7312,40.7387,40.7014,40.7312,37308.0
2016-06-16 15:50:00,54.73,54.73,54.67,54.69,69588.0,40.7312,40.7312,40.6866,40.7014,69588.0
2016-06-16 15:55:00,54.69,54.71,54.65,54.7,146156.0,40.7014,40.7163,40.6717,40.7089,146156.0
2016-06-17 09:30:00,54.79,54.79,54.46,54.51,407742.0,40.7759,40.7759,40.5303,40.5675,407742.0
2016-06-17 09:35:00,54.47,54.59,54.38,54.58,29228.0,40.5377,40.627,40.4707,40.6196,29228.0
2016-06-17 09:40:00,54.57,54.67,54.56,54.64,35018.0,40.6121,40.6866,40.6047,40.6642,35018.0
2016-06-17 09:45:00,54.63,54.63,54.46,54.5,15482.0,40.6568,40.6568,40.5303,40.56,15482.0
2016-06-17 09:50:00,54.49,54.68,54.49,54.66,22802.0,40.5526,40.694,40.5526,40.6791,22802.0
2016-06-17 09:55:00,54.65,54.88,54.64,54.87,30024.0,40.6717,40.8428,40.6642,40.8354,30024.0
2016-06-17 10:00:00,54.85,54.9,54.76,54.79,24966.0,40.8205,40.8577,40.7535,40.7759,24966.0
2016-06-17 10:05:00,54.81,54.97,54.81,54.91,18822.0,40.7908,40.9098,40.7908,40.8652,18822.0
2016-06-17 10:10:00,54.93,54.97,54.81,54.84,14816.0,40.8801,40.9098,40.7908,40.8131,14816.0
2016-06-17 10:15:00,54.84,54.88,54.81,54.84,14728.0,40.8131,40.8428,40.7908,40.8131,14728.0
2016-06-17 10:20:00,54.84,54.88,54.81,54.81,17044.0,40.8131,40.8428,40.7908,40.7908,17044.0
2016-06-17 10:25:00,54.81,54.81,54.61,54.62,19302.0,40.7908,40.7908,40.6419,40.6493,19302.0
2016-06-17 10:30:00,54.59,54.59,54.5,54.51,9208.0,40.627,40.627,40.56,40.5675,9208.0
2016-06-17 10:35:00,54.52,54.54,54.43,54.43,7848.0,40.5749,40.5898,40.5079,40.5079,7848.0
2016-06-17 10:40:00,54.43,54.43,54.32,54.33,13018.0,40.5079,40.5079,40.4261,40.4335,13018.0
2016-06-17 10:45:00,54.34,54.42,54.34,54.39,11580.0,40.441,40.5005,40.441,40.4782,11580.0
2016-06-17 10:50:00,54.4,54.44,54.37,54.44,7778.0,40.4856,40.5154,40.4633,40.5154,7778.0
2016-06-17 10:55:00,54.42,54.42,54.37,54.41,5298.0,40.5005,40.5005,40.4633,40.4931,5298.0
2016-06-17 11:00:00,54.4,54.42,54.38,54.38,15242.0,40.4856,40.5005,40.4707,40.4707,15242.0
2016-06-17 11:05:00,54.38,54.4,54.34,54.38,9480.0,40.4707,40.4856,40.441,40.4707,9480.0
2016-06-17 11:10:00,54.37,54.41,54.37,54.41,3604.0,40.4633,40.4931,40.4633,40.4931,3604.0
2016-06-17 11:15:00,54.45,54.49,54.45,54.49,6802.0,40.5228,40.5526,40.5228,40.5526,6802.0
2016-06-17 11:20:00,54.49,54.49,54.43,54.43,6900.0,40.5526,40.5526,40.5079,40.5079,6900.0
2016-06-17 11:25:00,54.46,54.47,54.41,54.41,4540.0,40.5303,40.5377,40.4931,40.4931,4540.0
2016-06-17 11:30:00,54.4,54.47,54.4,54.45,4800.0,40.4856,40.5377,40.4856,40.5228,4800.0
2016-06-17 11:35:00,54.41,54.43,54.37,54.37,8192.0,40.4931,40.5079,40.4633,40.4633,8192.0
2016-06-17 11:40:00,54.35,54.38,54.34,54.38,7562.0,40.4484,40.4707,40.441,40.4707,7562.0
2016-06-17 11:45:00,54.38,54.5,54.38,54.49,24590.0,40.4707,40.56,40.4707,40.5526,24590.0
2016-06-17 11:50:00,54.51,54.6,54.51,54.6,19668.0,40.5675,40.6345,40.5675,40.6345,19668.0
2016-06-17 11:55:00,54.6,54.63,54.59,54.62,16560.0,40.6345,40.6568,40.627,40.6493,16560.0
2016-06-17 12:00:00,54.65,54.66,54.61,54.63,14960.0,40.6717,40.6791,40.6419,40.6568,14960.0
2016-06-17 12:05:00,54.63,54.66,54.61,54.64,13936.0,40.6568,40.6791,40.6419,40.6642,13936.0
2016-06-17 12:10:00,54.67,54.68,54.65,54.66,12602.0,40.6866,40.694,40.6717,40.6791,12602.0
2016-06-17 12:15:00,54.66,54.71,54.66,54.71,6800.0,40.6791,40.7163,40.6791,40.7163,6800.0
2016-06-17 12:20:00,54.72,54.74,54.7,54.7,7334.0,40.7238,40.7387,40.7089,40.7089,7334.0
2016-06-17 12:25:00,54.71,54.71,54.67,54.68,11000.0,40.7163,40.7163,40.6866,40.694,11000.0
2016-06-17 12:30:00,54.69,54.7,54.63,54.63,12858.0,40.7014,40.7089,40.6568,40.6568,12858.0
2016-06-17 12:35:00,54.62,54.65,54.6,54.61,4820.0,40.6493,40.6717,40.6345,40.6419,4820.0
2016-06-17 12:40:00,54.6,54.6,54.58,54.59,8756.0,40.6345,40.6345,40.6196,40.627,8756.0
2016-06-17 12:45:00,54.59,54.63,54.55,54.55,6302.0,40.627,40.6568,40.5973,40.5973,6302.0
2016-06-17 12:50:00,54.56,54.57,54.55,54.55,5832.0,40.6047,40.6121,40.5973,40.5973,5832.0
2016-06-17 12:55:00,54.55,54.56,54.51,54.55,13380.0,40.5973,40.6047,40.5675,40.5973,13380.0
2016-06-17 13:00:00,54.56,54.59,54.49,54.49,33466.0,40.6047,40.627,40.5526,40.5526,33466.0
2016-06-17 13:05:00,54.51,54.58,54.5,54.58,10228.0,40.5675,40.6196,40.56,40.6196,10228.0
2016-06-17 13:10:00,54.59,54.6,54.58,54.59,8262.0,40.627,40.6345,40.6196,40.627,8262.0
2016-06-17 13:15:00,54.58,54.66,54.58,54.63,6922.0,40.6196,40.6791,40.6196,40.6568,6922.0
2016-06-17 13:20:00,54.63,54.65,54.62,54.62,7016.0,40.6568,40.6717,40.6493,40.6493,7016.0
2016-06-17 13:25:00,54.63,54.67,54.62,54.62,6800.0,40.6568,40.6866,40.6493,40.6493,6800.0
2016-06-17 13:30:00,54.62,54.62,54.59,54.6,26626.0,40.6493,40.6493,40.627,40.6345,26626.0
2016-06-17 13:35:00,54.6,54.6,54.56,54.58,12050.0,40.6345,40.6345,40.6047,40.6196,12050.0
2016-06-17 13:40:00,54.58,54.59,54.56,54.57,6602.0,40.6196,40.627,40.6047,40.6121,6602.0
2016-06-17 13:45:00,54.56,54.57,54.55,54.55,11352.0,40.6047,40.6121,40.5973,40.5973,11352.0
2016-06-17 13:50:00,54.57,54.6,54.56,54.56,8220.0,40.6121,40.6345,40.6047,40.6047,8220.0
2016-06-17 13:55:00,54.56,54.59,54.56,54.58,11640.0,40.6047,40.627,40.6047,40.6196,11640.0
2016-06-17 14:00:00,54.58,54.6,54.57,54.57,15014.0,40.6196,40.6345,40.6121,40.6121,15014.0
2016-06-17 14:05:00,54.57,54.57,54.52,54.54,30206.0,40.6121,40.6121,40.5749,40.5898,30206.0
2016-06-17 14:10:00,54.54,54.57,54.53,54.55,20506.0,40.5898,40.6121,40.5824,40.5973,20506.0
2016-06-17 14:15:00,54.55,54.57,54.52,54.53,22972.0,40.5973,40.6121,40.5749,40.5824,22972.0
2016-06-17 14:20:00,54.52,54.56,54.51,54.52,29400.0,40.5749,40.6047,40.5675,40.5749,29400.0
2016-06-17 14:25:00,54.52,54.56,54.51,54.56,19318.0,40.5749,40.6047,40.5675,40.6047,19318.0
2016-06-17 14:30:00,54.56,54.62,54.54,54.62,35078.0,40.6047,40.6493,40.5898,40.6493,35078.0
2016-06-17 14:35:00,54.6,54.63,54.59,54.62,12648.0,40.6345,40.6568,40.627,40.6493,12648.0
2016-06-17 14:40:00,54.61,54.64,54.6,54.63,14524.0,40.6419,40.6642,40.6345,40.6568,14524.0
2016-06-17 14:45:00,54.63,54.63,54.63,54.63,7214.0,40.6568,40.6568,40.6568,40.6568,7214.0
2016-06-17 14:50:00,54.63,54.68,54.63,54.68,16004.0,40.6568,40.694,40.6568,40.694,16004.0
2016-06-17 14:55:00,54.68,54.69,54.66,54.68,10678.0,40.694,40.7014,40.6791,40.694,10678.0
2016-06-17 15:00:00,54.68,54.72,54.68,54.71,12478.0,40.694,40.7238,40.694,40.7163,12478.0
2016-06-17 15:05:00,54.71,54.72,54.7,54.71,7608.0,40.7163,40.7238,40.7089,40.7163,7608.0
2016-06-17 15:10:00,54.72,54.73,54.7,54.73,18958.0,40.7238,40.7312,40.7089,40.7312,18958.0
2016-06-17 15:15:00,54.73,54.73,54.7,54.73,19758.0,40.7312,40.7312,40.7089,40.7312,19758.0
2016-06-17 15:20:00,54.74,54.8,54.74,54.8,20458.0,40.7387,40.7833,40.7387,40.7833,20458.0
2016-06-17 15:25:00,54.8,54.85,54.8,54.84,24404.0,40.7833,40.8205,40.7833,40.8131,24404.0
2016-06-17 15:30:00,54.84,54.84,54.8,54.81,32070.0,40.8131,40.8131,40.7833,40.7908,32070.0
2016-06-17 15:35:00,54.81,54.81,54.77,54.77,27066.0,40.7908,40.7908,40.761,40.761,27066.0
2016-06-17 15:40:00,54.77,54.77,54.72,54.72,61440.0,40.761,40.761,40.7238,40.7238,61440.0
2016-06-17 15:45:00,54.72,54.76,54.72,54.76,37978.0,40.7238,40.7535,40.7238,40.7535,37978.0
2016-06-17 15:50:00,54.76,54.8,54.74,54.8,54562.0,40.7535,40.7833,40.7387,40.7833,54562.0
2016-06-17 15:55:00,54.8,54.85,54.77,54.83,131848.0,40.7833,40.8205,40.761,40.8056,131848.0
2016-06-20 09:30:00,55.01,55.03,54.82,54.89,23424.0,40.9396,40.9545,40.7982,40.8503,23424.0
2016-06-20 09:35:00,54.9,55.05,54.9,55.04,10800.0,40.8577,40.9694,40.8577,40.9619,10800.0
2016-06-20 09:40:00,55.06,55.16,55.02,55.13,41228.0,40.9768,41.0512,40.947,41.0289,41228.0
2016-06-20 09:45:00,55.09,55.2,55.08,55.1,22894.0,40.9991,41.081,40.9917,41.0066,22894.0
2016-06-20 09:50:00,55.12,55.18,55.08,55.1,42212.0,41.0215,41.0661,40.9917,41.0066,42212.0
2016-06-20 09:55:00,55.1,55.2,55.09,55.16,15470.0,41.0066,41.081,40.9991,41.0512,15470.0
2016-06-20 10:00:00,55.16,55.16,55.07,55.09,22398.0,41.0512,41.0512,40.9842,40.9991,22398.0
2016-06-20 10:05:00,55.08,55.08,54.96,54.98,34758.0,40.9917,40.9917,40.9024,40.9173,34758.0
2016-06-20 10:10:00,54.97,54.99,54.93,54.98,33728.0,40.9098,40.9247,40.8801,40.9173,33728.0
2016-06-20 10:15:00,54.99,54.99,54.83,54.83,52370.0,40.9247,40.9247,40.8056,40.8056,52370.0
2016-06-20 10:20:00,54.81,54.83,54.7,54.73,13282.0,40.7908,40.8056,40.7089,40.7312,13282.0
2016-06-20 10:25:00,54.73,54.74,54.63,54.63,7876.0,40.7312,40.7387,40.6568,40.6568,7876.0
2016-06-20 10:30:00,54.63,54.68,54.6,54.63,14008.0,40.6568,40.694,40.6345,40.6568,14008.0
2016-06-20 10:35:00,54.63,54.69,54.59,54.6,21320.0,40.6568,40.7014,40.627,40.6345,21320.0
2016-06-20 10:40:00,54.59,54.69,54.54,54.69,11808.0,40.627,40.7014,40.5898,40.7014,11808.0
2016-06-20 10:45:00,54.66,54.66,54.51,54.51,54180.0,40.6791,40.6791,40.5675,40.5675,54180.0
2016-06-20 10:50:00,54.53,54.54,54.49,54.53,25762.0,40.5824,40.5898,40.5526,40.5824,25762.0
2016-06-20 10:55:00,54.52,54.61,54.52,54.61,6570.0,40.5749,40.6419,40.5749,40.6419,6570.0
2016-06-20 11:00:00,54.61,54.65,54.59,54.62,18760.0,40.6419,40.6717,40.627,40.6493,18760.0
2016-06-20 11:05:00,54.63,54.68,54.62,54.62,13608.0,40.6568,40.694,40.6493,40.6493,13608.0
2016-06-20 11:10:00,54.62,54.67,54.62,54.66,5004.0,40.6493,40.6866,40.6493,40.6791,5004.0
2016-06-20 11:15:00,54.66,54.69,54.6,54.6,26330.0,40.6791,40.7014,40.6345,40.6345,26330.0
2016-06-20 11:20:00,54.6,54.63,54.59,54.63,38060.0,40.6345,40.6568,40.627,40.6568,38060.0
2016-06-20 11:25:00,54.63,54.74,54.62,54.74,27654.0,40.6568,40.7387,40.6493,40.7387,27654.0
2016-06-20 11:30:00,54.73,54.75,54.69,54.75,25486.0,40.7312,40.7461,40.7014,40.7461,25486.0
2016-06-20 11:35:00,54.77,54.8,54.72,54.78,50784.0,40.761,40.7833,40.7238,40.7684,50784.0
2016-06-20 11:40:00,54.79,54.9,54.78,54.85,21462.0,40.7759,40.8577,40.7684,40.8205,21462.0
2016-06-20 11:45:00,54.83,54.88,54.82,54.87,9546.0,40.8056,40.8428,40.7982,40.8354,9546.0
2016-06-20 11:50:00,54.87,54.88,54.82,54.84,11938.0,40.8354,40.8428,40.7982,40.8131,11938.0
2016-06-20 11:55:00,54.85,54.88,54.83,54.86,7852.0,40.8205,40.8428,40.8056,40.828,7852.0
2016-06-20 12:00:00,54.86,54.88,54.79,54.8,9914.0,40.828,40.8428,40.7759,40.7833,9914.0
2016-06-20 12:05:00,54.79,54.8,54.77,54.79,12558.0,40.7759,40.7833,40.761,40.7759,12558.0
2016-06-20 12:10:00,54.8,54.85,54.79,54.81,6800.0,40.7833,40.8205,40.7759,40.7908,6800.0
2016-06-20 12:15:00,54.81,54.85,54.8,54.83,8600.0,40.7908,40.8205,40.7833,40.8056,8600.0
2016-06-20 12:20:00,54.83,54.86,54.82,54.85,8500.0,40.8056,40.828,40.7982,40.8205,8500.0
2016-06-20 12:25:00,54.85,54.85,54.83,54.85,6800.0,40.8205,40.8205,40.8056,40.8205,6800.0
2016-06-20 12:30:00,54.87,54.88,54.85,54.85,5768.0,40.8354,40.8428,40.8205,40.8205,5768.0
2016-06-20 12:35:00,54.87,54.94,54.85,54.93,26246.0,40.8354,40.8875,40.8205,40.8801,26246.0
2016-06-20 12:40:00,54.92,54.95,54.91,54.93,14310.0,40.8726,40.8949,40.8652,40.8801,14310.0
2016-06-20 12:45:00,54.92,54.93,54.86,54.86,7200.0,40.8726,40.8801,40.828,40.828,7200.0
2016-06-20 12:50:00,54.88,54.93,54.87,54.93,5600.0,40.8428,40.8801,40.8354,40.8801,5600.0
2016-06-20 12:55:00,54.92,54.97,54.91,54.95,4276.0,40.8726,40.9098,40.8652,40.8949,4276.0
2016-06-20 13:00:00,54.95,54.99,54.95,54.99,9148.0,40.8949,40.9247,40.8949,40.9247,9148.0
2016-06-20 13:05:00,54.99,54.99,54.95,54.96,8800.0,40.9247,40.9247,40.8949,40.9024,8800.0
2016-06-20 13:10:00,54.95,54.97,54.89,54.9,9140.0,40.8949,40.9098,40.8503,40.8577,9140.0
2016-06-20 13:15:00,54.87,54.9,54.87,54.88,3800.0,40.8354,40.8577,40.8354,40.8428,3800.0
2016-06-20 13:20:00,54.88,54.89,54.88,54.89,3800.0,40.8428,40.8503,40.8428,40.8503,3800.0
2016-06-20 13:25:00,54.89,54.89,54.85,54.86,10400.0,40.8503,40.8503,40.8205,40.828,10400.0
2016-06-20 13:30:00,54.85,54.91,54.85,54.91,5346.0,40.8205,40.8652,40.8205,40.8652,5346.0
2016-06-20 13:35:00,54.91,54.94,54.87,54.87,8754.0,40.8652,40.8875,40.8354,40.8354,8754.0
2016-06-20 13:40:00,54.87,54.93,54.86,54.93,19300.0,40.8354,40.8801,40.828,40.8801,19300.0
2016-06-20 13:45:00,54.92,54.96,54.92,54.95,2800.0,40.8726,40.9024,40.8726,40.8949,2800.0
2016-06-20 13:50:00,54.94,54.95,54.89,54.91,29866.0,40.8875,40.8949,40.8503,40.8652,29866.0
2016-06-20 13:55:00,54.9,54.95,54.9,54.93,26586.0,40.8577,40.8949,40.8577,40.8801,26586.0
2016-06-20 14:00:00,54.93,54.95,54.88,54.89,42466.0,40.8801,40.8949,40.8428,40.8503,42466.0
2016-06-20 14:05:00,54.88,54.88,54.85,54.88,5486.0,40.8428,40.8428,40.8205,40.8428,5486.0
2016-06-20 14:10:00,54.86,54.92,54.86,54.88,7388.0,40.828,40.8726,40.828,40.8428,7388.0
2016-06-20 14:15:00,54.89,54.92,54.88,54.89,14598.0,40.8503,40.8726,40.8428,40.8503,14598.0
2016-06-20 14:20:00,54.9,54.93,54.89,54.92,5568.0,40.8577,40.8801,40.8503,40.8726,5568.0
2016-06-20 14:25:00,54.94,54.94,54.89,54.9,7466.0,40.8875,40.8875,40.8503,40.8577,7466.0
2016-06-20 14:30:00,54.91,54.91,54.85,54.85,13730.0,40.8652,40.8652,40.8205,40.8205,13730.0
2016-06-20 14:35:00,54.87,54.88,54.85,54.85,12538.0,40.8354,40.8428,40.8205,40.8205,12538.0
2016-06-20 14:40:00,54.86,54.93,54.85,54.93,9808.0,40.828,40.8801,40.8205,40.8801,9808.0
2016-06-20 14:45:00,54.92,54.99,54.92,54.98,6380.0,40.8726,40.9247,40.8726,40.9173,6380.0
2016-06-20 14:50:00,54.97,54.97,54.94,54.94,13716.0,40.9098,40.9098,40.8875,40.8875,13716.0
2016-06-20 14:55:00,54.95,54.96,54.91,54.92,12692.0,40.8949,40.9024,40.8652,40.8726,12692.0
2016-06-20 15:00:00,54.92,54.94,54.9,54.91,16608.0,40.8726,40.8875,40.8577,40.8652,16608.0
2016-06-20 15:05:00,54.91,54.91,54.88,54.89,11002.0,40.8652,40.8652,40.8428,40.8503,11002.0
2016-06-20 15:10:00,54.89,54.9,54.88,54.88,12776.0,40.8503,40.8577,40.8428,40.8428,12776.0
2016-06-20 15:15:00,54.88,54.88,54.8,54.81,13658.0,40.8428,40.8428,40.7833,40.7908,13658.0
2016-06-20 15:20:00,54.82,54.82,54.78,54.8,35562.0,40.7982,40.7982,40.7684,40.7833,35562.0
2016-06-20 15:25:00,54.8,54.8,54.74,54.76,28880.0,40.7833,40.7833,40.7387,40.7535,28880.0
2016-06-20 15:30:00,54.75,54.76,54.72,54.72,53814.0,40.7461,40.7535,40.7238,40.7238,53814.0
2016-06-20 15:35:00,54.72,54.76,54.71,54.74,44834.0,40.7238,40.7535,40.7163,40.7387,44834.0
2016-06-20 15:40:00,54.74,54.78,54.74,54.76,38726.0,40.7387,40.7684,40.7387,40.7535,38726.0
2016-06-20 15:45:00,54.77,54.77,54.67,54.68,92168.0,40.761,40.761,40.6866,40.694,92168.0
2016-06-20 15:50:00,54.68,54.68,54.61,54.61,108694.0,40.694,40.694,40.6419,40.6419,108694.0
2016-06-20 15:55:00,54.61,54.67,54.61,54.66,137676.0,40.6419,40.6866,40.6419,40.6791,137676.0
2016-06-21 09:30:00,54.69,54.69,54.66,54.69,18060.0,40.7014,40.7014,40.6791,40.7014,18060.0
2016-06-21 09:35:00,54.66,54.76,54.61,54.76,16472.0,40.6791,40.7535,40.6419,40.7535,16472.0
2016-06-21 09:40:00,54.76,54.76,54.58,54.63,7600.0,40.7535,40.7535,40.6196,40.6568,7600.0
2016-06-21 09:45:00,54.62,54.8,54.59,54.8,14096.0,40.6493,40.7833,40.627,40.7833,14096.0
2016-06-21 09:50:00,54.82,54.82,54.77,54.8,15330.0,40.7982,40.7982,40.761,40.7833,15330.0
2016-06-21 09:55:00,54.81,54.93,54.79,54.92,31022.0,40.7908,40.8801,40.7759,40.8726,31022.0
2016-06-21 10:00:00,54.92,55.01,54.92,54.98,14570.0,40.8726,40.9396,40.8726,40.9173,14570.0
2016-06-21 10:05:00,55.0,55.04,54.97,55.04,32854.0,40.9322,40.9619,40.9098,40.9619,32854.0
2016-06-21 10:10:00,55.02,55.04,54.98,55.01,32488.0,40.947,40.9619,40.9173,40.9396,32488.0
2016-06-21 10:15:00,55.01,55.07,55.01,55.07,10000.0,40.9396,40.9842,40.9396,40.9842,10000.0
2016-06-21 10:20:00,55.05,55.12,55.05,55.08,12992.0,40.9694,41.0215,40.9694,40.9917,12992.0
2016-06-21 10:25:00,55.09,55.09,55.02,55.04,10878.0,40.9991,40.9991,40.947,40.9619,10878.0
2016-06-21 10:30:00,55.04,55.08,55.02,55.08,14144.0,40.9619,40.9917,40.947,40.9917,14144.0
2016-06-21 10:35:00,55.09,55.17,55.09,55.16,10820.0,40.9991,41.0587,40.9991,41.0512,10820.0
2016-06-21 10:40:00,55.16,55.26,55.15,55.25,13868.0,41.0512,41.1256,41.0438,41.1182,13868.0
2016-06-21 10:45:00,55.24,55.3,55.24,55.24,7046.0,41.1108,41.1554,41.1108,41.1108,7046.0
2016-06-21 10:50:00,55.24,55.29,55.19,55.19,14900.0,41.1108,41.148,41.0736,41.0736,14900.0
2016-06-21 10:55:00,55.18,55.2,55.15,55.2,18798.0,41.0661,41.081,41.0438,41.081,18798.0
2016-06-21 11:00:00,55.19,55.22,55.16,55.18,50872.0,41.0736,41.0959,41.0512,41.0661,50872.0
2016-06-21 11:05:00,55.19,55.23,55.18,55.2,14748.0,41.0736,41.1033,41.0661,41.081,14748.0
2016-06-21 11:10:00,55.2,55.21,55.18,55.19,15192.0,41.081,41.0884,41.0661,41.0736,15192.0
2016-06-21 11:15:00,55.2,55.22,55.18,55.21,20274.0,41.081,41.0959,41.0661,41.0884,20274.0
2016-06-21 11:20:00,55.21,55.26,55.19,55.19,12900.0,41.0884,41.1256,41.0736,41.0736,12900.0
2016-06-21 11:25:00,55.2,55.26,55.19,55.24,14848.0,41.081,41.1256,41.0736,41.1108,14848.0
2016-06-21 11:30:00,55.24,55.24,55.19,55.22,14666.0,41.1108,41.1108,41.0736,41.0959,14666.0
2016-06-21 11:35:00,55.21,55.27,55.21,55.24,10116.0,41.0884,41.1331,41.0884,41.1108,10116.0
2016-06-21 11:40:00,55.24,55.24,55.2,55.22,11260.0,41.1108,41.1108,41.081,41.0959,11260.0
2016-06-21 11:45:00,55.23,55.29,55.22,55.29,14110.0,41.1033,41.148,41.0959,41.148,14110.0
2016-06-21 11:50:00,55.29,55.33,55.26,55.32,15700.0,41.148,41.1777,41.1256,41.1703,15700.0
2016-06-21 11:55:00,55.31,55.35,55.3,55.35,11810.0,41.1629,41.1926,41.1554,41.1926,11810.0
2016-06-21 12:00:00,55.35,55.35,55.31,55.31,9292.0,41.1926,41.1926,41.1629,41.1629,9292.0
2016-06-21 12:05:00,55.31,55.35,55.31,55.32,20590.0,41.1629,41.1926,41.1629,41.1703,20590.0
2016-06-21 12:10:00,55.32,55.32,55.26,55.27,16356.0,41.1703,41.1703,41.1256,41.1331,16356.0
2016-06-21 12:15:00,55.28,55.31,55.27,55.3,11984.0,41.1405,41.1629,41.1331,41.1554,11984.0
2016-06-21 12:20:00,55.31,55.35,55.29,55.34,11400.0,41.1629,41.1926,41.148,41.1852,11400.0
2016-06-21 12:25:00,55.34,55.35,55.31,55.31,10224.0,41.1852,41.1926,41.1629,41.1629,10224.0
2016-06-21 12:30:00,55.32,55.32,55.24,55.25,14100.0,41.1703,41.1703,41.1108,41.1182,14100.0
2016-06-21 12:35:00,55.26,55.29,55.24,55.27,12668.0,41.1256,41.148,41.1108,41.1331,12668.0
2016-06-21 12:40:00,55.27,55.27,55.22,55.22,14440.0,41.1331,41.1331,41.0959,41.0959,14440.0
2016-06-21 12:45:00,55.22,55.3,55.22,55.29,8200.0,41.0959,41.1554,41.0959,41.148,8200.0
2016-06-21 12:50:00,55.27,55.35,55.27,55.35,3800.0,41.1331,41.1926,41.1331,41.1926,3800.0
2016-06-21 12:55:00,55.33,55.35,55.33,55.34,16428.0,41.1777,41.1926,41.1777,41.1852,16428.0
2016-06-21 13:00:00,55.34,55.35,55.31,55.34,7660.0,41.1852,41.1926,41.1629,41.1852,7660.0
2016-06-21 13:05:00,55.33,55.34,55.32,55.32,5400.0,41.1777,41.1852,41.1703,41.1703,5400.0
2016-06-21 13:10:00,55.33,55.33,55.29,55.32,5938.0,41.1777,41.1777,41.148,41.1703,5938.0
2016-06-21 13:15:00,55.33,55.35,55.33,55.35,5760.0,41.1777,41.1926,41.1777,41.1926,5760.0
2016-06-21 13:20:00,55.35,55.35,55.29,55.29,8468.0,41.1926,41.1926,41.148,41.148,8468.0
2016-06-21 13:25:00,55.3,55.33,55.28,55.31,7990.0,41.1554,41.1777,41.1405,41.1629,7990.0
2016-06-21 13:30:00,55.31,55.32,55.28,55.28,9046.0,41.1629,41.1703,41.1405,41.1405,9046.0
2016-06-21 13:35:00,55.28,55.3,55.26,55.27,11730.0,41.1405,41.1554,41.1256,41.1331,11730.0
2016-06-21 13:40:00,55.27,55.31,55.26,55.3,6402.0,41.1331,41.1629,41.1256,41.1554,6402.0
2016-06-21 13:45:00,55.29,55.31,55.27,55.28,8648.0,41.148,41.1629,41.1331,41.1405,8648.0
2016-06-21 13:50:00,55.27,55.31,55.27,55.27,12000.0,41.1331,41.1629,41.1331,41.1331,12000.0
2016-06-21 13:55:00,55.27,55.31,55.27,55.3,10600.0,41.1331,41.1629,41.1331,41.1554,10600.0
2016-06-21 14:00:00,55.3,55.3,55.27,55.27,16132.0,41.1554,41.1554,41.1331,41.1331,16132.0
2016-06-21 14:05:00,55.27,55.34,55.27,55.34,16006.0,41.1331,41.1852,41.1331,41.1852,16006.0
2016-06-21 14:10:00,55.34,55.38,55.34,55.37,11870.0,41.1852,41.215,41.1852,41.2075,11870.0
2016-06-21 14:15:00,55.37,55.38,55.34,55.36,11246.0,41.2075,41.215,41.1852,41.2001,11246.0
2016-06-21 14:20:00,55.37,55.37,55.35,55.37,13642.0,41.2075,41.2075,41.1926,41.2075,13642.0
2016-06-21 14:25:00,55.35,55.37,55.34,55.34,14756.0,41.1926,41.2075,41.1852,41.1852,14756.0
2016-06-21 14:30:00,55.34,55.39,55.34,55.38,19902.0,41.1852,41.2224,41.1852,41.215,19902.0
2016-06-21 14:35:00,55.38,55.45,55.38,55.42,15412.0,41.215,41.2671,41.215,41.2447,15412.0
2016-06-21 14:40:00,55.42,55.42,55.37,55.38,14350.0,41.2447,41.2447,41.2075,41.215,14350.0
2016-06-21 14:45:00,55.38,55.41,55.38,55.4,16610.0,41.215,41.2373,41.215,41.2298,16610.0
2016-06-21 14:50:00,55.4,55.41,55.36,55.37,17306.0,41.2298,41.2373,41.2001,41.2075,17306.0
2016-06-21 14:55:00,55.38,55.4,55.34,55.34,13200.0,41.215,41.2298,41.1852,41.1852,13200.0
2016-06-21 15:00:00,55.34,55.35,55.27,55.27,24428.0,41.1852,41.1926,41.1331,41.1331,24428.0
2016-06-21 15:05:00,55.28,55.33,55.28,55.32,22400.0,41.1405,41.1777,41.1405,41.1703,22400.0
2016-06-21 15:10:00,55.33,55.34,55.32,55.33,24032.0,41.1777,41.1852,41.1703,41.1777,24032.0
2016-06-21 15:15:00,55.33,55.34,55.27,55.29,46638.0,41.1777,41.1852,41.1331,41.148,46638.0
2016-06-21 15:20:00,55.3,55.37,55.29,55.35,20788.0,41.1554,41.2075,41.148,41.1926,20788.0
2016-06-21 15:25:00,55.35,55.4,55.34,55.38,24398.0,41.1926,41.2298,41.1852,41.215,24398.0
2016-06-21 15:30:00,55.38,55.4,55.33,55.35,35320.0,41.215,41.2298,41.1777,41.1926,35320.0
2016-06-21 15:35:00,55.34,55.41,55.33,55.38,47580.0,41.1852,41.2373,41.1777,41.215,47580.0
2016-06-21 15:40:00,55.38,55.38,55.31,55.34,55048.0,41.215,41.215,41.1629,41.1852,55048.0
2016-06-21 15:45:00,55.34,55.35,55.32,55.33,55876.0,41.1852,41.1926,41.1703,41.1777,55876.0
2016-06-21 15:50:00,55.33,55.34,55.29,55.29,78674.0,41.1777,41.1852,41.148,41.148,78674.0
2016-06-21 15:55:00,55.29,55.3,55.22,55.23,145878.0,41.148,41.1554,41.0959,41.1033,145878.0
2016-06-22 09:30:00,55.23,55.34,55.18,55.24,15420.0,41.1033,41.1852,41.0661,41.1108,15420.0
2016-06-22 09:35:00,55.15,55.16,54.96,55.04,13698.0,41.0438,41.0512,40.9024,40.9619,13698.0
2016-06-22 09:40:00,55.01,55.08,54.99,55.03,6364.0,40.9396,40.9917,40.9247,40.9545,6364.0
2016-06-22 09:45:00,55.04,55.04,54.95,54.99,19836.0,40.9619,40.9619,40.8949,40.9247,19836.0
2016-06-22 09:50:00,54.97,54.98,54.9,54.91,13478.0,40.9098,40.9173,40.8577,40.8652,13478.0
2016-06-22 09:55:00,54.92,54.94,54.89,54.93,10324.0,40.8726,40.8875,40.8503,40.8801,10324.0
2016-06-22 10:00:00,54.94,54.98,54.9,54.95,19994.0,40.8875,40.9173,40.8577,40.8949,19994.0
2016-06-22 10:05:00,54.96,54.97,54.85,54.87,15802.0,40.9024,40.9098,40.8205,40.8354,15802.0
2016-06-22 10:10:00,54.87,54.94,54.81,54.91,11954.0,40.8354,40.8875,40.7908,40.8652,11954.0
2016-06-22 10:15:00,54.93,55.03,54.93,55.02,10938.0,40.8801,40.9545,40.8801,40.947,10938.0
2016-06-22 10:20:00,55.03,55.1,55.02,55.1,10852.0,40.9545,41.0066,40.947,41.0066,10852.0
2016-06-22 10:25:00,55.13,55.24,55.13,55.24,8758.0,41.0289,41.1108,41.0289,41.1108,8758.0
2016-06-22 10:30:00,55.23,55.23,55.08,55.08,21680.0,41.1033,41.1033,40.9917,40.9917,21680.0
2016-06-22 10:35:00,55.07,55.19,55.07,55.19,11026.0,40.9842,41.0736,40.9842,41.0736,11026.0
2016-06-22 10:40:00,55.2,55.25,55.2,55.22,12780.0,41.081,41.1182,41.081,41.0959,12780.0
2016-06-22 10:45:00,55.21,55.23,55.16,55.16,13610.0,41.0884,41.1033,41.0512,41.0512,13610.0
2016-06-22 10:50:00,55.16,55.19,55.13,55.18,11126.0,41.0512,41.0736,41.0289,41.0661,11126.0
2016-06-22 10:55:00,55.18,55.2,55.13,55.15,10646.0,41.0661,41.081,41.0289,41.0438,10646.0
2016-06-22 11:00:00,55.16,55.16,55.07,55.07,8132.0,41.0512,41.0512,40.9842,40.9842,8132.0
2016-06-22 11:05:00,55.08,55.11,55.06,55.11,7600.0,40.9917,41.014,40.9768,41.014,7600.0
2016-06-22 11:10:00,55.11,55.13,55.08,55.09,7236.0,41.014,41.0289,40.9917,40.9991,7236.0
2016-06-22 11:15:00,55.09,55.1,55.04,55.04,20332.0,40.9991,41.0066,40.9619,40.9619,20332.0
2016-06-22 11:20:00,55.04,55.05,54.99,55.01,12658.0,40.9619,40.9694,40.9247,40.9396,12658.0
2016-06-22 11:25:00,54.99,55.0,54.94,54.96,13592.0,40.9247,40.9322,40.8875,40.9024,13592.0
2016-06-22 11:30:00,54.96,54.96,54.92,54.95,32980.0,40.9024,40.9024,40.8726,40.8949,32980.0
2016-06-22 11:35:00,54.95,54.98,54.92,54.93,10134.0,40.8949,40.9173,40.8726,40.8801,10134.0
2016-06-22 11:40:00,54.92,54.96,54.92,54.95,7400.0,40.8726,40.9024,40.8726,40.8949,7400.0
2016-06-22 11:45:00,54.97,55.01,54.97,54.99,4800.0,40.9098,40.9396,40.9098,40.9247,4800.0
2016-06-22 11:50:00,54.99,55.0,54.96,55.0,6398.0,40.9247,40.9322,40.9024,40.9322,6398.0
2016-06-22 11:55:00,55.0,55.0,54.95,54.96,9624.0,40.9322,40.9322,40.8949,40.9024,9624.0
2016-06-22 12:00:00,54.96,54.97,54.94,54.95,7016.0,40.9024,40.9098,40.8875,40.8949,7016.0
2016-06-22 12:05:00,54.95,54.95,54.88,54.88,18904.0,40.8949,40.8949,40.8428,40.8428,18904.0
2016-06-22 12:10:00,54.9,54.91,54.89,54.9,7698.0,40.8577,40.8652,40.8503,40.8577,7698.0
2016-06-22 12:15:00,54.89,54.9,54.87,54.88,11390.0,40.8503,40.8577,40.8354,40.8428,11390.0
2016-06-22 12:20:00,54.88,54.88,54.83,54.84,5674.0,40.8428,40.8428,40.8056,40.8131,5674.0
2016-06-22 12:25:00,54.83,54.85,54.82,54.85,7390.0,40.8056,40.8205,40.7982,40.8205,7390.0
2016-06-22 12:30:00,54.84,54.88,54.83,54.88,5338.0,40.8131,40.8428,40.8056,40.8428,5338.0
2016-06-22 12:35:00,54.88,54.88,54.84,54.87,5950.0,40.8428,40.8428,40.8131,40.8354,5950.0
2016-06-22 12:40:00,54.87,54.88,54.84,54.85,14114.0,40.8354,40.8428,40.8131,40.8205,14114.0
2016-06-22 12:45:00,54.85,54.86,54.83,54.85,11802.0,40.8205,40.828,40.8056,40.8205,11802.0
2016-06-22 12:50:00,54.87,54.88,54.86,54.86,14988.0,40.8354,40.8428,40.828,40.828,14988.0
2016-06-22 12:55:00,54.87,54.87,54.84,54.85,13838.0,40.8354,40.8354,40.8131,40.8205,13838.0
2016-06-22 13:00:00,54.84,54.85,54.8,54.81,9066.0,40.8131,40.8205,40.7833,40.7908,9066.0
2016-06-22 13:05:00,54.81,54.82,54.74,54.74,16832.0,40.7908,40.7982,40.7387,40.7387,16832.0
2016-06-22 13:10:00,54.74,54.74,54.7,54.73,17548.0,40.7387,40.7387,40.7089,40.7312,17548.0
2016-06-22 13:15:00,54.71,54.75,54.69,54.74,19608.0,40.7163,40.7461,40.7014,40.7387,19608.0
2016-06-22 13:20:00,54.73,54.76,54.73,54.76,13788.0,40.7312,40.7535,40.7312,40.7535,13788.0
2016-06-22 13:25:00,54.76,54.8,54.76,54.8,15160.0,40.7535,40.7833,40.7535,40.7833,15160.0
2016-06-22 13:30:00,54.81,54.82,54.79,54.8,24934.0,40.7908,40.7982,40.7759,40.7833,24934.0
2016-06-22 13:35:00,54.8,54.8,54.76,54.8,31250.0,40.7833,40.7833,40.7535,40.7833,31250.0
2016-06-22 13:40:00,54.79,54.8,54.78,54.78,12004.0,40.7759,40.7833,40.7684,40.7684,12004.0
2016-06-22 13:45:00,54.79,54.85,54.79,54.85,11560.0,40.7759,40.8205,40.7759,40.8205,11560.0
2016-06-22 13:50:00,54.84,54.85,54.83,54.85,8376.0,40.8131,40.8205,40.8056,40.8205,8376.0
2016-06-22 13:55:00,54.84,54.85,54.83,54.83,5712.0,40.8131,40.8205,40.8056,40.8056,5712.0
2016-06-22 14:00:00,54.83,54.85,54.8,54.85,22914.0,40.8056,40.8205,40.7833,40.8205,22914.0
2016-06-22 14:05:00,54.85,54.87,54.84,54.84,9416.0,40.8205,40.8354,40.8131,40.8131,9416.0
2016-06-22 14:10:00,54.85,54.85,54.79,54.8,12920.0,40.8205,40.8205,40.7759,40.7833,12920.0
2016-06-22 14:15:00,54.81,54.81,54.76,54.77,8104.0,40.7908,40.7908,40.7535,40.761,8104.0
2016-06-22 14:20:00,54.77,54.79,54.76,54.79,8600.0,40.761,40.7759,40.7535,40.7759,8600.0
2016-06-22 14:25:00,54.8,54.81,54.77,54.8,14442.0,40.7833,40.7908,40.761,40.7833,14442.0
2016-06-22 14:30:00,54.8,54.81,54.77,54.78,13006.0,40.7833,40.7908,40.761,40.7684,13006.0
2016-06-22 14:35:00,54.78,54.79,54.77,54.77,12918.0,40.7684,40.7759,40.761,40.761,12918.0
2016-06-22 14:40:00,54.77,54.8,54.77,54.79,14118.0,40.761,40.7833,40.761,40.7759,14118.0
2016-06-22 14:45:00,54.79,54.81,54.74,54.81,37052.0,40.7759,40.7908,40.7387,40.7908,37052.0
2016-06-22 14:50:00,54.8,54.81,54.77,54.77,23870.0,40.7833,40.7908,40.761,40.761,23870.0
2016-06-22 14:55:00,54.8,54.81,54.79,54.8,10718.0,40.7833,40.7908,40.7759,40.7833,10718.0
2016-06-22 15:00:00,54.8,54.83,54.79,54.83,36468.0,40.7833,40.8056,40.7759,40.8056,36468.0
2016-06-22 15:05:00,54.83,54.84,54.79,54.8,21036.0,40.8056,40.8131,40.7759,40.7833,21036.0
2016-06-22 15:10:00,54.8,54.82,54.8,54.81,14150.0,40.7833,40.7982,40.7833,40.7908,14150.0
2016-06-22 15:15:00,54.81,54.82,54.77,54.77,18216.0,40.7908,40.7982,40.761,40.761,18216.0
2016-06-22 15:20:00,54.77,54.77,54.73,54.76,23856.0,40.761,40.761,40.7312,40.7535,23856.0
2016-06-22 15:25:00,54.76,54.79,54.76,54.77,13208.0,40.7535,40.7759,40.7535,40.761,13208.0
2016-06-22 15:30:00,54.77,54.79,54.77,54.77,14344.0,40.761,40.7759,40.761,40.761,14344.0
2016-06-22 15:35:00,54.77,54.82,54.77,54.81,18720.0,40.761,40.7982,40.761,40.7908,18720.0
2016-06-22 15:40:00,54.82,54.83,54.76,54.76,21192.0,40.7982,40.8056,40.7535,40.7535,21192.0
2016-06-22 15:45:00,54.76,54.77,54.74,54.77,31844.0,40.7535,40.761,40.7387,40.761,31844.0
2016-06-22 15:50:00,54.76,54.79,54.73,54.78,55238.0,40.7535,40.7759,40.7312,40.7684,55238.0
2016-06-22 15:55:00,54.77,54.79,54.72,54.76,109226.0,40.761,40.7759,40.7238,40.7535,109226.0
2016-06-23 09:30:00,55.01,55.04,54.93,54.95,24798.0,40.9396,40.9619,40.8801,40.8949,24798.0
2016-06-23 09:35:00,54.84,54.91,54.81,54.89,7980.0,40.8131,40.8652,40.7908,40.8503,7980.0
2016-06-23 09:40:00,54.88,55.01,54.88,54.98,5820.0,40.8428,40.9396,40.8428,40.9173,5820.0
2016-06-23 09:45:00,54.99,55.04,54.97,55.03,10806.0,40.9247,40.9619,40.9098,40.9545,10806.0
2016-06-23 09:50:00,55.02,55.02,54.96,54.99,5018.0,40.947,40.947,40.9024,40.9247,5018.0
2016-06-23 09:55:00,54.95,54.97,54.91,54.91,4948.0,40.8949,40.9098,40.8652,40.8652,4948.0
2016-06-23 10:00:00,54.94,55.04,54.94,55.0,15350.0,40.8875,40.9619,40.8875,40.9322,15350.0
2016-06-23 10:05:00,55.0,55.02,54.98,54.99,8200.0,40.9322,40.947,40.9173,40.9247,8200.0
2016-06-23 10:10:00,54.99,55.01,54.98,54.99,7626.0,40.9247,40.9396,40.9173,40.9247,7626.0
2016-06-23 10:15:00,54.99,54.99,54.92,54.92,20300.0,40.9247,40.9247,40.8726,40.8726,20300.0
2016-06-23 10:20:00,54.93,54.93,54.88,54.88,10250.0,40.8801,40.8801,40.8428,40.8428,10250.0
2016-06-23 10:25:00,54.89,54.94,54.88,54.9,9350.0,40.8503,40.8875,40.8428,40.8577,9350.0
2016-06-23 10:30:00,54.92,54.93,54.89,54.92,50042.0,40.8726,40.8801,40.8503,40.8726,50042.0
2016-06-23 10:35:00,54.94,55.06,54.93,55.04,29796.0,40.8875,40.9768,40.8801,40.9619,29796.0
2016-06-23 10:40:00,55.06,55.13,55.06,55.08,21220.0,40.9768,41.0289,40.9768,40.9917,21220.0
2016-06-23 10:45:00,55.09,55.12,55.02,55.08,52852.0,40.9991,41.0215,40.947,40.9917,52852.0
2016-06-23 10:50:00,55.07,55.09,55.02,55.04,13850.0,40.9842,40.9991,40.947,40.9619,13850.0
2016-06-23 10:55:00,55.04,55.08,55.01,55.04,6800.0,40.9619,40.9917,40.9396,40.9619,6800.0
2016-06-23 11:00:00,55.04,55.13,55.04,55.13,14950.0,40.9619,41.0289,40.9619,41.0289,14950.0
2016-06-23 11:05:00,55.13,55.18,55.13,55.15,14380.0,41.0289,41.0661,41.0289,41.0438,14380.0
2016-06-23 11:10:00,55.12,55.15,55.12,55.14,9118.0,41.0215,41.0438,41.0215,41.0363,9118.0
2016-06-23 11:15:00,55.15,55.22,55.15,55.22,17632.0,41.0438,41.0959,41.0438,41.0959,17632.0
2016-06-23 11:20:00,55.22,55.24,55.22,55.24,13000.0,41.0959,41.1108,41.0959,41.1108,13000.0
2016-06-23 11:25:00,55.24,55.27,55.19,55.24,23282.0,41.1108,41.1331,41.0736,41.1108,23282.0
2016-06-23 11:30:00,55.25,55.26,55.19,55.2,26274.0,41.1182,41.1256,41.0736,41.081,26274.0
2016-06-23 11:35:00,55.21,55.23,55.18,55.2,9040.0,41.0884,41.1033,41.0661,41.081,9040.0
2016-06-23 11:40:00,55.2,55.27,55.2,55.21,11000.0,41.081,41.1331,41.081,41.0884,11000.0
2016-06-23 11:45:00,55.22,55.22,55.19,55.2,11958.0,41.0959,41.0959,41.0736,41.081,11958.0
2016-06-23 11:50:00,55.21,55.22,55.18,55.18,5000.0,41.0884,41.0959,41.0661,41.0661,5000.0
2016-06-23 11:55:00,55.19,55.19,55.15,55.15,6082.0,41.0736,41.0736,41.0438,41.0438,6082.0
2016-06-23 12:00:00,55.17,55.18,55.12,55.18,19564.0,41.0587,41.0661,41.0215,41.0661,19564.0
2016-06-23 12:05:00,55.18,55.21,55.17,55.2,9420.0,41.0661,41.0884,41.0587,41.081,9420.0
2016-06-23 12:10:00,55.2,55.21,55.17,55.17,7202.0,41.081,41.0884,41.0587,41.0587,7202.0
2016-06-23 12:15:00,55.18,55.19,55.14,55.15,10852.0,41.0661,41.0736,41.0363,41.0438,10852.0
2016-06-23 12:20:00,55.15,55.17,55.14,55.17,3450.0,41.0438,41.0587,41.0363,41.0587,3450.0
2016-06-23 12:25:00,55.17,55.17,55.15,55.16,5166.0,41.0587,41.0587,41.0438,41.0512,5166.0
2016-06-23 12:30:00,55.15,55.16,55.11,55.11,11302.0,41.0438,41.0512,41.014,41.014,11302.0
2016-06-23 12:35:00,55.12,55.15,55.12,55.15,6568.0,41.0215,41.0438,41.0215,41.0438,6568.0
2016-06-23 12:40:00,55.16,55.17,55.1,55.1,8358.0,41.0512,41.0587,41.0066,41.0066,8358.0
2016-06-23 12:45:00,55.1,55.1,55.07,55.08,3600.0,41.0066,41.0066,40.9842,40.9917,3600.0
2016-06-23 12:50:00,55.07,55.09,55.05,55.05,4600.0,40.9842,40.9991,40.9694,40.9694,4600.0
2016-06-23 12:55:00,55.06,55.06,54.99,55.0,3860.0,40.9768,40.9768,40.9247,40.9322,3860.0
2016-06-23 13:00:00,55.0,55.05,55.0,55.0,9198.0,40.9322,40.9694,40.9322,40.9322,9198.0
2016-06-23 13:05:00,55.01,55.05,55.01,55.05,3812.0,40.9396,40.9694,40.9396,40.9694,3812.0
2016-06-23 13:10:00,55.06,55.09,55.06,55.07,6002.0,40.9768,40.9991,40.9768,40.9842,6002.0
2016-06-23 13:15:00,55.07,55.07,55.04,55.06,3000.0,40.9842,40.9842,40.9619,40.9768,3000.0
2016-06-23 13:20:00,55.05,55.08,55.04,55.06,8700.0,40.9694,40.9917,40.9619,40.9768,8700.0
2016-06-23 13:25:00,55.06,55.06,55.04,55.06,2370.0,40.9768,40.9768,40.9619,40.9768,2370.0
2016-06-23 13:30:00,55.06,55.06,55.02,55.03,7878.0,40.9768,40.9768,40.947,40.9545,7878.0
2016-06-23 13:35:00,55.04,55.06,55.03,55.04,3882.0,40.9619,40.9768,40.9545,40.9619,3882.0
2016-06-23 13:40:00,55.04,55.04,55.01,55.01,7308.0,40.9619,40.9619,40.9396,40.9396,7308.0
2016-06-23 13:45:00,55.02,55.06,55.02,55.04,5000.0,40.947,40.9768,40.947,40.9619,5000.0
2016-06-23 13:50:00,55.03,55.03,55.01,55.02,5224.0,40.9545,40.9545,40.9396,40.947,5224.0
2016-06-23 13:55:00,55.02,55.04,55.01,55.01,9684.0,40.947,40.9619,40.9396,40.9396,9684.0
2016-06-23 14:00:00,55.02,55.02,54.99,55.02,8208.0,40.947,40.947,40.9247,40.947,8208.0
2016-06-23 14:05:00,55.05,55.08,55.04,55.07,55736.0,40.9694,40.9917,40.9619,40.9842,55736.0
2016-06-23 14:10:00,55.1,55.18,55.1,55.18,9784.0,41.0066,41.0661,41.0066,41.0661,9784.0
2016-06-23 14:15:00,55.17,55.2,55.17,55.18,14400.0,41.0587,41.081,41.0587,41.0661,14400.0
2016-06-23 14:20:00,55.18,55.19,55.17,55.17,11714.0,41.0661,41.0736,41.0587,41.0587,11714.0
2016-06-23 14:25:00,55.18,55.21,55.17,55.21,7300.0,41.0661,41.0884,41.0587,41.0884,7300.0
2016-06-23 14:30:00,55.21,55.21,55.16,55.16,23798.0,41.0884,41.0884,41.0512,41.0512,23798.0
2016-06-23 14:35:00,55.17,55.21,55.17,55.21,9366.0,41.0587,41.0884,41.0587,41.0884,9366.0
2016-06-23 14:40:00,55.22,55.24,55.22,55.23,6862.0,41.0959,41.1108,41.0959,41.1033,6862.0
2016-06-23 14:45:00,55.23,55.27,55.23,55.26,14144.0,41.1033,41.1331,41.1033,41.1256,14144.0
2016-06-23 14:50:00,55.27,55.3,55.27,55.28,14230.0,41.1331,41.1554,41.1331,41.1405,14230.0
2016-06-23 14:55:00,55.28,55.3,55.28,55.29,26130.0,41.1405,41.1554,41.1405,41.148,26130.0
2016-06-23 15:00:00,55.29,55.34,55.28,55.33,52940.0,41.148,41.1852,41.1405,41.1777,52940.0
2016-06-23 15:05:00,55.32,55.35,55.32,55.34,28866.0,41.1703,41.1926,41.1703,41.1852,28866.0
2016-06-23 15:10:00,55.33,55.39,55.33,55.39,18786.0,41.1777,41.2224,41.1777,41.2224,18786.0
2016-06-23 15:15:00,55.4,55.4,55.38,55.38,23512.0,41.2298,41.2298,41.215,41.215,23512.0
2016-06-23 15:20:00,55.38,55.44,55.38,55.42,43448.0,41.215,41.2596,41.215,41.2447,43448.0
2016-06-23 15:25:00,55.41,55.45,55.41,55.44,28100.0,41.2373,41.2671,41.2373,41.2596,28100.0
2016-06-23 15:30:00,55.45,55.45,55.43,55.43,58192.0,41.2671,41.2671,41.2522,41.2522,58192.0
2016-06-23 15:35:00,55.43,55.44,55.41,55.42,32916.0,41.2522,41.2596,41.2373,41.2447,32916.0
2016-06-23 15:40:00,55.42,55.45,55.38,55.45,34564.0,41.2447,41.2671,41.215,41.2671,34564.0
2016-06-23 15:45:00,55.45,55.47,55.45,55.46,37536.0,41.2671,41.2819,41.2671,41.2745,37536.0
2016-06-23 15:50:00,55.46,55.51,55.45,55.49,62600.0,41.2745,41.3117,41.2671,41.2968,62600.0
2016-06-23 15:55:00,55.49,55.54,55.49,55.54,125386.0,41.2968,41.334,41.2968,41.334,125386.0
2016-06-24 09:30:00,54.65,55.27,54.65,55.27,19964.0,40.6717,41.1331,40.6717,41.1331,19964.0
2016-06-24 09:35:00,55.33,55.53,55.29,55.42,16064.0,41.1777,41.3266,41.148,41.2447,16064.0
2016-06-24 09:40:00,55.44,55.51,55.27,55.43,8284.0,41.2596,41.3117,41.1331,41.2522,8284.0
2016-06-24 09:45:00,55.37,55.39,55.23,55.29,98124.0,41.2075,41.2224,41.1033,41.148,98124.0
2016-06-24 09:50:00,55.3,55.44,55.28,55.44,41264.0,41.1554,41.2596,41.1405,41.2596,41264.0
2016-06-24 09:55:00,55.44,55.51,55.41,55.43,21096.0,41.2596,41.3117,41.2373,41.2522,21096.0
2016-06-24 10:00:00,55.45,55.67,55.42,55.65,16398.0,41.2671,41.4308,41.2447,41.4159,16398.0
2016-06-24 10:05:00,55.63,55.7,55.53,55.69,16690.0,41.401,41.4531,41.3266,41.4457,16690.0
2016-06-24 10:10:00,55.74,55.77,55.62,55.62,17550.0,41.4829,41.5052,41.3936,41.3936,17550.0
2016-06-24 10:15:00,55.6,55.61,55.49,55.49,11480.0,41.3787,41.3861,41.2968,41.2968,11480.0
2016-06-24 10:20:00,55.47,55.49,55.4,55.44,16118.0,41.2819,41.2968,41.2298,41.2596,16118.0
2016-06-24 10:25:00,55.46,55.65,55.45,55.6,29230.0,41.2745,41.4159,41.2671,41.3787,29230.0
2016-06-24 10:30:00,55.59,55.66,55.52,55.56,13062.0,41.3712,41.4233,41.3191,41.3489,13062.0
2016-06-24 10:35:00,55.56,55.67,55.56,55.66,16650.0,41.3489,41.4308,41.3489,41.4233,16650.0
2016-06-24 10:40:00,55.66,55.66,55.52,55.55,11566.0,41.4233,41.4233,41.3191,41.3415,11566.0
2016-06-24 10:45:00,55.54,55.6,55.53,55.6,11474.0,41.334,41.3787,41.3266,41.3787,11474.0
2016-06-24 10:50:00,55.63,55.66,55.62,55.66,9260.0,41.401,41.4233,41.3936,41.4233,9260.0
2016-06-24 10:55:00,55.7,55.74,55.63,55.63,13736.0,41.4531,41.4829,41.401,41.401,13736.0
2016-06-24 11:00:00,55.64,55.65,55.47,55.48,13694.0,41.4085,41.4159,41.2819,41.2894,13694.0
2016-06-24 11:05:00,55.49,55.49,55.42,55.48,10878.0,41.2968,41.2968,41.2447,41.2894,10878.0
2016-06-24 11:10:00,55.48,55.59,55.44,55.59,8060.0,41.2894,41.3712,41.2596,41.3712,8060.0
2016-06-24 11:15:00,55.58,55.61,55.52,55.59,13264.0,41.3638,41.3861,41.3191,41.3712,13264.0
2016-06-24 11:20:00,55.58,55.59,55.42,55.42,15190.0,41.3638,41.3712,41.2447,41.2447,15190.0
2016-06-24 11:25:00,55.43,55.53,55.42,55.51,12452.0,41.2522,41.3266,41.2447,41.3117,12452.0
2016-06-24 11:30:00,55.49,55.54,55.43,55.46,13694.0,41.2968,41.334,41.2522,41.2745,13694.0
2016-06-24 11:35:00,55.44,55.49,55.44,55.49,7200.0,41.2596,41.2968,41.2596,41.2968,7200.0
2016-06-24 11:40:00,55.49,55.65,55.49,55.65,12428.0,41.2968,41.4159,41.2968,41.4159,12428.0
2016-06-24 11:45:00,55.65,55.76,55.65,55.7,22510.0,41.4159,41.4978,41.4159,41.4531,22510.0
2016-06-24 11:50:00,55.71,55.73,55.67,55.68,13216.0,41.4605,41.4754,41.4308,41.4382,13216.0
2016-06-24 11:55:00,55.7,55.73,55.68,55.72,9900.0,41.4531,41.4754,41.4382,41.468,9900.0
2016-06-24 12:00:00,55.73,55.74,55.67,55.7,14380.0,41.4754,41.4829,41.4308,41.4531,14380.0
2016-06-24 12:05:00,55.71,55.72,55.68,55.71,12888.0,41.4605,41.468,41.4382,41.4605,12888.0
2016-06-24 12:10:00,55.69,55.69,55.58,55.63,16182.0,41.4457,41.4457,41.3638,41.401,16182.0
2016-06-24 12:15:00,55.62,55.66,55.58,55.63,15114.0,41.3936,41.4233,41.3638,41.401,15114.0
2016-06-24 12:20:00,55.66,55.77,55.65,55.7,9498.0,41.4233,41.5052,41.4159,41.4531,9498.0
2016-06-24 12:25:00,55.69,55.77,55.69,55.75,13418.0,41.4457,41.5052,41.4457,41.4903,13418.0
2016-06-24 12:30:00,55.77,55.77,55.69,55.69,14270.0,41.5052,41.5052,41.4457,41.4457,14270.0
2016-06-24 12:35:00,55.67,55.71,55.6,55.67,35748.0,41.4308,41.4605,41.3787,41.4308,35748.0
2016-06-24 12:40:00,55.66,55.67,55.55,55.57,24486.0,41.4233,41.4308,41.3415,41.3564,24486.0
2016-06-24 12:45:00,55.56,55.57,55.52,55.54,7578.0,41.3489,41.3564,41.3191,41.334,7578.0
2016-06-24 12:50:00,55.56,55.6,55.55,55.6,13512.0,41.3489,41.3787,41.3415,41.3787,13512.0
2016-06-24 12:55:00,55.62,55.64,55.58,55.64,15770.0,41.3936,41.4085,41.3638,41.4085,15770.0
2016-06-24 13:00:00,55.63,55.68,55.61,55.63,30378.0,41.401,41.4382,41.3861,41.401,30378.0
2016-06-24 13:05:00,55.63,55.66,55.6,55.62,19748.0,41.401,41.4233,41.3787,41.3936,19748.0
2016-06-24 13:10:00,55.62,55.67,55.6,55.64,26034.0,41.3936,41.4308,41.3787,41.4085,26034.0
2016-06-24 13:15:00,55.63,55.68,55.59,55.68,28200.0,41.401,41.4382,41.3712,41.4382,28200.0
2016-06-24 13:20:00,55.69,55.75,55.68,55.75,20760.0,41.4457,41.4903,41.4382,41.4903,20760.0
2016-06-24 13:25:00,55.74,55.81,55.74,55.8,15028.0,41.4829,41.535,41.4829,41.5275,15028.0
2016-06-24 13:30:00,55.8,55.85,55.77,55.82,8770.0,41.5275,41.5647,41.5052,41.5424,8770.0
2016-06-24 13:35:00,55.84,55.9,55.84,55.84,11830.0,41.5573,41.602,41.5573,41.5573,11830.0
2016-06-24 13:40:00,55.83,55.85,55.81,55.85,7282.0,41.5499,41.5647,41.535,41.5647,7282.0
2016-06-24 13:45:00,55.85,55.85,55.74,55.79,13132.0,41.5647,41.5647,41.4829,41.5201,13132.0
2016-06-24 13:50:00,55.77,55.84,55.74,55.83,9480.0,41.5052,41.5573,41.4829,41.5499,9480.0
2016-06-24 13:55:00,55.83,55.88,55.81,55.87,15268.0,41.5499,41.5871,41.535,41.5796,15268.0
2016-06-24 14:00:00,55.88,55.91,55.81,55.84,22656.0,41.5871,41.6094,41.535,41.5573,22656.0
2016-06-24 14:05:00,55.85,55.85,55.78,55.84,18110.0,41.5647,41.5647,41.5126,41.5573,18110.0
2016-06-24 14:10:00,55.82,55.84,55.76,55.8,15784.0,41.5424,41.5573,41.4978,41.5275,15784.0
2016-06-24 14:15:00,55.79,55.79,55.71,55.71,12432.0,41.5201,41.5201,41.4605,41.4605,12432.0
2016-06-24 14:20:00,55.7,55.7,55.57,55.57,16184.0,41.4531,41.4531,41.3564,41.3564,16184.0
2016-06-24 14:25:00,55.56,55.63,55.52,55.54,16040.0,41.3489,41.401,41.3191,41.334,16040.0
2016-06-24 14:30:00,55.52,55.52,55.37,55.41,14576.0,41.3191,41.3191,41.2075,41.2373,14576.0
2016-06-24 14:35:00,55.39,55.44,55.31,55.43,14482.0,41.2224,41.2596,41.1629,41.2522,14482.0
2016-06-24 14:40:00,55.43,55.48,55.4,55.42,39130.0,41.2522,41.2894,41.2298,41.2447,39130.0
2016-06-24 14:45:00,55.41,55.43,55.35,55.4,136344.0,41.2373,41.2522,41.1926,41.2298,136344.0
2016-06-24 14:50:00,55.41,55.58,55.39,55.58,32278.0,41.2373,41.3638,41.2224,41.3638,32278.0
2016-06-24 14:55:00,55.59,55.63,55.51,55.51,24486.0,41.3712,41.401,41.3117,41.3117,24486.0
2016-06-24 15:00:00,55.51,55.55,55.46,55.51,18168.0,41.3117,41.3415,41.2745,41.3117,18168.0
2016-06-24 15:05:00,55.52,55.52,55.44,55.45,23252.0,41.3191,41.3191,41.2596,41.2671,23252.0
2016-06-24 15:10:00,55.42,55.42,55.21,55.26,18354.0,41.2447,41.2447,41.0884,41.1256,18354.0
2016-06-24 15:15:00,55.25,55.25,55.02,55.04,46946.0,41.1182,41.1182,40.947,40.9619,46946.0
2016-06-24 15:20:00,55.05,55.12,55.04,55.05,50188.0,40.9694,41.0215,40.9619,40.9694,50188.0
2016-06-24 15:25:00,55.04,55.15,55.04,55.15,19724.0,40.9619,41.0438,40.9619,41.0438,19724.0
2016-06-24 15:30:00,55.15,55.27,55.12,55.27,33662.0,41.0438,41.1331,41.0215,41.1331,33662.0
2016-06-24 15:35:00,55.28,55.35,55.15,55.19,36274.0,41.1405,41.1926,41.0438,41.0736,36274.0
2016-06-24 15:40:00,55.18,55.32,55.16,55.25,51484.0,41.0661,41.1703,41.0512,41.1182,51484.0
2016-06-24 15:45:00,55.24,55.34,55.2,55.31,73700.0,41.1108,41.1852,41.081,41.1629,73700.0
2016-06-24 15:50:00,55.31,55.41,55.3,55.38,77914.0,41.1629,41.2373,41.1554,41.215,77914.0
2016-06-24 15:55:00,55.38,55.38,55.14,55.16,188000.0,41.215,41.215,41.0363,41.0512,188000.0
2016-06-27 09:30:00,55.07,55.23,54.88,55.23,26620.0,40.9842,41.1033,40.8428,41.1033,26620.0
2016-06-27 09:35:00,55.29,55.29,55.12,55.19,22070.0,41.148,41.148,41.0215,41.0736,22070.0
2016-06-27 09:40:00,55.19,55.32,55.11,55.24,26048.0,41.0736,41.1703,41.014,41.1108,26048.0
2016-06-27 09:45:00,55.2,55.29,55.05,55.09,36060.0,41.081,41.148,40.9694,40.9991,36060.0
2016-06-27 09:50:00,55.09,55.1,54.94,54.96,18562.0,40.9991,41.0066,40.8875,40.9024,18562.0
2016-06-27 09:55:00,54.96,55.05,54.95,55.04,11794.0,40.9024,40.9694,40.8949,40.9619,11794.0
2016-06-27 10:00:00,55.02,55.12,55.02,55.02,16524.0,40.947,41.0215,40.947,40.947,16524.0
2016-06-27 10:05:00,55.03,55.1,55.01,55.08,19448.0,40.9545,41.0066,40.9396,40.9917,19448.0
2016-06-27 10:10:00,55.09,55.1,54.99,55.0,16660.0,40.9991,41.0066,40.9247,40.9322,16660.0
2016-06-27 10:15:00,55.01,55.02,54.96,54.98,33772.0,40.9396,40.947,40.9024,40.9173,33772.0
2016-06-27 10:20:00,54.99,55.04,54.98,55.01,11524.0,40.9247,40.9619,40.9173,40.9396,11524.0
2016-06-27 10:25:00,54.99,54.99,54.95,54.95,11224.0,40.9247,40.9247,40.8949,40.8949,11224.0
2016-06-27 10:30:00,54.96,54.96,54.89,54.93,10764.0,40.9024,40.9024,40.8503,40.8801,10764.0
2016-06-27 10:35:00,54.93,55.02,54.92,54.99,17252.0,40.8801,40.947,40.8726,40.9247,17252.0
2016-06-27 10:40:00,54.99,55.05,54.94,55.02,17080.0,40.9247,40.9694,40.8875,40.947,17080.0
2016-06-27 10:45:00,55.0,55.02,54.9,54.94,27970.0,40.9322,40.947,40.8577,40.8875,27970.0
2016-06-27 10:50:00,54.96,54.99,54.93,54.95,20644.0,40.9024,40.9247,40.8801,40.8949,20644.0
2016-06-27 10:55:00,54.97,54.99,54.92,54.99,12000.0,40.9098,40.9247,40.8726,40.9247,12000.0
2016-06-27 11:00:00,54.98,55.02,54.93,54.98,14720.0,40.9173,40.947,40.8801,40.9173,14720.0
2016-06-27 11:05:00,54.97,54.98,54.91,54.96,32250.0,40.9098,40.9173,40.8652,40.9024,32250.0
2016-06-27 11:10:00,54.96,54.97,54.91,54.93,16274.0,40.9024,40.9098,40.8652,40.8801,16274.0
2016-06-27 11:15:00,54.94,54.98,54.91,54.96,15572.0,40.8875,40.9173,40.8652,40.9024,15572.0
2016-06-27 11:20:00,54.94,54.95,54.88,54.88,18858.0,40.8875,40.8949,40.8428,40.8428,18858.0
2016-06-27 11:25:00,54.88,54.99,54.84,54.99,12060.0,40.8428,40.9247,40.8131,40.9247,12060.0
2016-06-27 11:30:00,54.99,55.03,54.97,54.98,11614.0,40.9247,40.9545,40.9098,40.9173,11614.0
2016-06-27 11:35:00,54.99,55.06,54.97,55.06,20770.0,40.9247,40.9768,40.9098,40.9768,20770.0
2016-06-27 11:40:00,55.09,55.12,55.07,55.08,11638.0,40.9991,41.0215,40.9842,40.9917,11638.0
2016-06-27 11:45:00,55.08,55.16,55.08,55.12,13522.0,40.9917,41.0512,40.9917,41.0215,13522.0
2016-06-27 11:50:00,55.12,55.12,55.05,55.08,12800.0,41.0215,41.0215,40.9694,40.9917,12800.0
2016-06-27 11:55:00,55.09,55.14,55.08,55.13,14196.0,40.9991,41.0363,40.9917,41.0289,14196.0
2016-06-27 12:00:00,55.1,55.14,55.08,55.12,14754.0,41.0066,41.0363,40.9917,41.0215,14754.0
2016-06-27 12:05:00,55.13,55.18,55.11,55.15,22918.0,41.0289,41.0661,41.014,41.0438,22918.0
2016-06-27 12:10:00,55.15,55.17,55.11,55.15,13750.0,41.0438,41.0587,41.014,41.0438,13750.0
2016-06-27 12:15:00,55.15,55.23,55.15,55.2,9764.0,41.0438,41.1033,41.0438,41.081,9764.0
2016-06-27 12:20:00,55.21,55.23,55.2,55.21,40626.0,41.0884,41.1033,41.081,41.0884,40626.0
2016-06-27 12:25:00,55.2,55.24,55.2,55.21,64078.0,41.081,41.1108,41.081,41.0884,64078.0
2016-06-27 12:30:00,55.22,55.23,55.2,55.2,30858.0,41.0959,41.1033,41.081,41.081,30858.0
2016-06-27 12:35:00,55.21,55.21,55.1,55.1,18222.0,41.0884,41.0884,41.0066,41.0066,18222.0
2016-06-27 12:40:00,55.1,55.14,55.1,55.1,16836.0,41.0066,41.0363,41.0066,41.0066,16836.0
2016-06-27 12:45:00,55.07,55.07,55.02,55.04,8190.0,40.9842,40.9842,40.947,40.9619,8190.0
2016-06-27 12:50:00,55.05,55.14,55.04,55.12,45170.0,40.9694,41.0363,40.9619,41.0215,45170.0
2016-06-27 12:55:00,55.13,55.22,55.12,55.22,17094.0,41.0289,41.0959,41.0215,41.0959,17094.0
2016-06-27 13:00:00,55.2,55.31,55.18,55.31,12710.0,41.081,41.1629,41.0661,41.1629,12710.0
2016-06-27 13:05:00,55.31,55.33,55.26,55.3,8600.0,41.1629,41.1777,41.1256,41.1554,8600.0
2016-06-27 13:10:00,55.29,55.33,55.27,55.3,7580.0,41.148,41.1777,41.1331,41.1554,7580.0
2016-06-27 13:15:00,55.3,55.35,55.3,55.34,6398.0,41.1554,41.1926,41.1554,41.1852,6398.0
2016-06-27 13:20:00,55.34,55.42,55.34,55.42,9300.0,41.1852,41.2447,41.1852,41.2447,9300.0
2016-06-27 13:25:00,55.42,55.42,55.38,55.4,16892.0,41.2447,41.2447,41.215,41.2298,16892.0
2016-06-27 13:30:00,55.42,55.43,55.37,55.41,16392.0,41.2447,41.2522,41.2075,41.2373,16392.0
2016-06-27 13:35:00,55.4,55.42,55.37,55.38,10116.0,41.2298,41.2447,41.2075,41.215,10116.0
2016-06-27 13:40:00,55.38,55.38,55.31,55.33,27214.0,41.215,41.215,41.1629,41.1777,27214.0
2016-06-27 13:45:00,55.34,55.47,55.33,55.45,29732.0,41.1852,41.2819,41.1777,41.2671,29732.0
2016-06-27 13:50:00,55.46,55.52,55.44,55.52,12378.0,41.2745,41.3191,41.2596,41.3191,12378.0
2016-06-27 13:55:00,55.54,55.6,55.52,55.6,65554.0,41.334,41.3787,41.3191,41.3787,65554.0
2016-06-27 14:00:00,55.58,55.63,55.57,55.62,51602.0,41.3638,41.401,41.3564,41.3936,51602.0
2016-06-27 14:05:00,55.61,55.62,55.52,55.55,28444.0,41.3861,41.3936,41.3191,41.3415,28444.0
2016-06-27 14:10:00,55.56,55.57,55.47,55.47,13128.0,41.3489,41.3564,41.2819,41.2819,13128.0
2016-06-27 14:15:00,55.48,55.52,55.46,55.49,15966.0,41.2894,41.3191,41.2745,41.2968,15966.0
2016-06-27 14:20:00,55.51,55.57,55.49,55.55,23330.0,41.3117,41.3564,41.2968,41.3415,23330.0
2016-06-27 14:25:00,55.55,55.69,55.55,55.67,36958.0,41.3415,41.4457,41.3415,41.4308,36958.0
2016-06-27 14:30:00,55.66,55.78,55.63,55.74,37616.0,41.4233,41.5126,41.401,41.4829,37616.0
2016-06-27 14:35:00,55.74,55.89,55.74,55.77,31618.0,41.4829,41.5945,41.4829,41.5052,31618.0
2016-06-27 14:40:00,55.77,55.83,55.77,55.81,25486.0,41.5052,41.5499,41.5052,41.535,25486.0
2016-06-27 14:45:00,55.82,55.83,55.68,55.7,23646.0,41.5424,41.5499,41.4382,41.4531,23646.0
2016-06-27 14:50:00,55.69,55.72,55.66,55.66,41340.0,41.4457,41.468,41.4233,41.4233,41340.0
2016-06-27 14:55:00,55.67,55.71,55.62,55.66,29072.0,41.4308,41.4605,41.3936,41.4233,29072.0
2016-06-27 15:00:00,55.67,55.73,55.67,55.73,16908.0,41.4308,41.4754,41.4308,41.4754,16908.0
2016-06-27 15:05:00,55.73,55.74,55.68,55.69,16420.0,41.4754,41.4829,41.4382,41.4457,16420.0
2016-06-27 15:10:00,55.7,55.76,55.7,55.75,48538.0,41.4531,41.4978,41.4531,41.4903,48538.0
2016-06-27 15:15:00,55.74,55.74,55.69,55.69,24600.0,41.4829,41.4829,41.4457,41.4457,24600.0
2016-06-27 15:20:00,55.69,55.71,55.67,55.7,67774.0,41.4457,41.4605,41.4308,41.4531,67774.0
2016-06-27 15:25:00,55.7,55.77,55.68,55.74,55650.0,41.4531,41.5052,41.4382,41.4829,55650.0
2016-06-27 15:30:00,55.74,55.82,55.71,55.77,38320.0,41.4829,41.5424,41.4605,41.5052,38320.0
2016-06-27 15:35:00,55.77,55.85,55.72,55.85,53918.0,41.5052,41.5647,41.468,41.5647,53918.0
2016-06-27 15:40:00,55.85,55.87,55.76,55.79,47348.0,41.5647,41.5796,41.4978,41.5201,47348.0
2016-06-27 15:45:00,55.78,55.86,55.74,55.84,98050.0,41.5126,41.5722,41.4829,41.5573,98050.0
2016-06-27 15:50:00,55.84,55.84,55.76,55.79,63250.0,41.5573,41.5573,41.4978,41.5201,63250.0
2016-06-27 15:55:00,55.79,55.79,55.67,55.7,243208.0,41.5201,41.5201,41.4308,41.4531,243208.0
2016-06-28 09:30:00,55.4,55.41,55.21,55.36,43876.0,41.5117,41.5192,41.3693,41.4817,43876.0
2016-06-28 09:35:00,55.35,55.63,55.34,55.6,27980.0,41.4742,41.684,41.4667,41.6616,27980.0
2016-06-28 09:40:00,55.6,55.73,55.56,55.7,28244.0,41.6616,41.759,41.6316,41.7365,28244.0
2016-06-28 09:45:00,55.67,55.68,55.57,55.63,10620.0,41.714,41.7215,41.6391,41.684,10620.0
2016-06-28 09:50:00,55.62,55.63,55.53,55.54,10488.0,41.6765,41.684,41.6091,41.6166,10488.0
2016-06-28 09:55:00,55.51,55.53,55.27,55.35,15982.0,41.5941,41.6091,41.4143,41.4742,15982.0
2016-06-28 10:00:00,55.35,55.35,55.24,55.25,11620.0,41.4742,41.4742,41.3918,41.3993,11620.0
2016-06-28 10:05:00,55.25,55.33,55.25,55.3,10232.0,41.3993,41.4592,41.3993,41.4368,10232.0
2016-06-28 10:10:00,55.29,55.31,55.23,55.26,20528.0,41.4293,41.4443,41.3843,41.4068,20528.0
2016-06-28 10:15:00,55.23,55.23,55.12,55.13,23222.0,41.3843,41.3843,41.3019,41.3094,23222.0
2016-06-28 10:20:00,55.12,55.13,54.99,55.01,15194.0,41.3019,41.3094,41.2045,41.2195,15194.0
2016-06-28 10:25:00,55.01,55.04,54.98,54.99,17500.0,41.2195,41.2419,41.197,41.2045,17500.0
2016-06-28 10:30:00,54.98,55.05,54.97,55.05,38062.0,41.197,41.2494,41.1895,41.2494,38062.0
2016-06-28 10:35:00,55.05,55.05,54.98,55.01,13200.0,41.2494,41.2494,41.197,41.2195,13200.0
2016-06-28 10:40:00,54.99,55.04,54.99,55.01,12692.0,41.2045,41.2419,41.2045,41.2195,12692.0
2016-06-28 10:45:00,55.01,55.04,54.99,55.03,18700.0,41.2195,41.2419,41.2045,41.2345,18700.0
2016-06-28 10:50:00,55.04,55.07,55.03,55.07,10290.0,41.2419,41.2644,41.2345,41.2644,10290.0
2016-06-28 10:55:00,55.07,55.08,54.99,54.99,15674.0,41.2644,41.2719,41.2045,41.2045,15674.0
2016-06-28 11:00:00,55.0,55.01,54.9,54.91,15106.0,41.212,41.2195,41.137,41.1445,15106.0
2016-06-28 11:05:00,54.91,54.92,54.85,54.85,16664.0,41.1445,41.152,41.0996,41.0996,16664.0
2016-06-28 11:10:00,54.85,54.92,54.85,54.9,13772.0,41.0996,41.152,41.0996,41.137,13772.0
2016-06-28 11:15:00,54.9,54.92,54.85,54.85,14744.0,41.137,41.152,41.0996,41.0996,14744.0
2016-06-28 11:20:00,54.85,54.88,54.82,54.83,9600.0,41.0996,41.1221,41.0771,41.0846,9600.0
2016-06-28 11:25:00,54.84,54.85,54.8,54.83,15992.0,41.0921,41.0996,41.0621,41.0846,15992.0
2016-06-28 11:30:00,54.83,54.85,54.82,54.83,24552.0,41.0846,41.0996,41.0771,41.0846,24552.0
2016-06-28 11:35:00,54.83,54.85,54.81,54.83,14986.0,41.0846,41.0996,41.0696,41.0846,14986.0
2016-06-28 11:40:00,54.82,54.92,54.81,54.86,18032.0,41.0771,41.152,41.0696,41.1071,18032.0
2016-06-28 11:45:00,54.87,54.99,54.87,54.94,7070.0,41.1146,41.2045,41.1146,41.167,7070.0
2016-06-28 11:50:00,54.93,54.96,54.87,54.92,19464.0,41.1595,41.182,41.1146,41.152,19464.0
2016-06-28 11:55:00,54.92,54.95,54.88,54.95,23320.0,41.152,41.1745,41.1221,41.1745,23320.0
2016-06-28 12:00:00,54.95,54.95,54.88,54.89,42668.0,41.1745,41.1745,41.1221,41.1296,42668.0
2016-06-28 12:05:00,54.88,54.9,54.82,54.85,47350.0,41.1221,41.137,41.0771,41.0996,47350.0
2016-06-28 12:10:00,54.85,54.95,54.85,54.91,44880.0,41.0996,41.1745,41.0996,41.1445,44880.0
2016-06-28 12:15:00,54.92,55.02,54.92,55.02,10998.0,41.152,41.227,41.152,41.227,10998.0
2016-06-28 12:20:00,55.02,55.03,54.99,55.02,21306.0,41.227,41.2345,41.2045,41.227,21306.0
2016-06-28 12:25:00,55.02,55.06,55.01,55.06,55768.0,41.227,41.2569,41.2195,41.2569,55768.0
2016-06-28 12:30:00,55.06,55.09,55.05,55.08,19166.0,41.2569,41.2794,41.2494,41.2719,19166.0
2016-06-28 12:35:00,55.08,55.08,55.04,55.08,18380.0,41.2719,41.2719,41.2419,41.2719,18380.0
2016-06-28 12:40:00,55.08,55.08,55.04,55.05,17150.0,41.2719,41.2719,41.2419,41.2494,17150.0
2016-06-28 12:45:00,55.05,55.08,55.04,55.08,20050.0,41.2494,41.2719,41.2419,41.2719,20050.0
2016-06-28 12:50:00,55.07,55.1,55.06,55.1,85084.0,41.2644,41.2869,41.2569,41.2869,85084.0
2016-06-28 12:55:00,55.1,55.1,55.04,55.06,33964.0,41.2869,41.2869,41.2419,41.2569,33964.0
2016-06-28 13:00:00,55.05,55.07,55.04,55.06,40426.0,41.2494,41.2644,41.2419,41.2569,40426.0
2016-06-28 13:05:00,55.06,55.06,55.04,55.05,51366.0,41.2569,41.2569,41.2419,41.2494,51366.0
2016-06-28 13:10:00,55.05,55.13,55.05,55.08,37506.0,41.2494,41.3094,41.2494,41.2719,37506.0
2016-06-28 13:15:00,55.09,55.12,55.07,55.08,25840.0,41.2794,41.3019,41.2644,41.2719,25840.0
2016-06-28 13:20:00,55.08,55.09,55.03,55.05,21180.0,41.2719,41.2794,41.2345,41.2494,21180.0
2016-06-28 13:25:00,55.04,55.04,55.01,55.02,14114.0,41.2419,41.2419,41.2195,41.227,14114.0
2016-06-28 13:30:00,55.02,55.03,54.98,55.03,14270.0,41.227,41.2345,41.197,41.2345,14270.0
2016-06-28 13:35:00,55.02,55.06,55.01,55.06,18202.0,41.227,41.2569,41.2195,41.2569,18202.0
2016-06-28 13:40:00,55.06,55.1,55.05,55.09,13556.0,41.2569,41.2869,41.2494,41.2794,13556.0
2016-06-28 13:45:00,55.09,55.09,55.06,55.09,69242.0,41.2794,41.2794,41.2569,41.2794,69242.0
2016-06-28 13:50:00,55.08,55.09,55.01,55.01,24638.0,41.2719,41.2794,41.2195,41.2195,24638.0
2016-06-28 13:55:00,55.01,55.05,54.99,55.03,8284.0,41.2195,41.2494,41.2045,41.2345,8284.0
2016-06-28 14:00:00,55.04,55.07,55.0,55.01,25566.0,41.2419,41.2644,41.212,41.2195,25566.0
2016-06-28 14:05:00,55.01,55.04,54.99,55.02,13854.0,41.2195,41.2419,41.2045,41.227,13854.0
2016-06-28 14:10:00,55.02,55.04,55.01,55.02,19214.0,41.227,41.2419,41.2195,41.227,19214.0
2016-06-28 14:15:00,55.02,55.06,55.02,55.05,30674.0,41.227,41.2569,41.227,41.2494,30674.0
2016-06-28 14:20:00,55.05,55.06,55.02,55.02,13220.0,41.2494,41.2569,41.227,41.227,13220.0
2016-06-28 14:25:00,55.02,55.07,55.01,55.07,19194.0,41.227,41.2644,41.2195,41.2644,19194.0
2016-06-28 14:30:00,55.06,55.07,55.02,55.05,32060.0,41.2569,41.2644,41.227,41.2494,32060.0
2016-06-28 14:35:00,55.05,55.08,55.04,55.06,17182.0,41.2494,41.2719,41.2419,41.2569,17182.0
2016-06-28 14:40:00,55.06,55.08,55.03,55.08,13000.0,41.2569,41.2719,41.2345,41.2719,13000.0
2016-06-28 14:45:00,55.08,55.09,55.04,55.08,22040.0,41.2719,41.2794,41.2419,41.2719,22040.0
2016-06-28 14:50:00,55.09,55.2,55.09,55.19,24498.0,41.2794,41.3618,41.2794,41.3543,24498.0
2016-06-28 14:55:00,55.19,55.22,55.17,55.21,16500.0,41.3543,41.3768,41.3394,41.3693,16500.0
2016-06-28 15:00:00,55.2,55.2,55.16,55.17,21212.0,41.3618,41.3618,41.3319,41.3394,21212.0
2016-06-28 15:05:00,55.17,55.2,55.13,55.13,15704.0,41.3394,41.3618,41.3094,41.3094,15704.0
2016-06-28 15:10:00,55.13,55.2,55.13,55.17,21296.0,41.3094,41.3618,41.3094,41.3394,21296.0
2016-06-28 15:15:00,55.17,55.18,55.11,55.12,20600.0,41.3394,41.3469,41.2944,41.3019,20600.0
2016-06-28 15:20:00,55.12,55.16,55.12,55.13,22704.0,41.3019,41.3319,41.3019,41.3094,22704.0
2016-06-28 15:25:00,55.13,55.14,55.09,55.13,36466.0,41.3094,41.3169,41.2794,41.3094,36466.0
2016-06-28 15:30:00,55.15,55.15,55.06,55.08,53074.0,41.3244,41.3244,41.2569,41.2719,53074.0
2016-06-28 15:35:00,55.08,55.16,55.08,55.13,52252.0,41.2719,41.3319,41.2719,41.3094,52252.0
2016-06-28 15:40:00,55.13,55.16,55.11,55.14,53350.0,41.3094,41.3319,41.2944,41.3169,53350.0
2016-06-28 15:45:00,55.15,55.17,55.13,55.15,109244.0,41.3244,41.3394,41.3094,41.3244,109244.0
2016-06-28 15:50:00,55.15,55.21,55.13,55.21,88528.0,41.3244,41.3693,41.3094,41.3693,88528.0
2016-06-28 15:55:00,55.21,55.27,55.2,55.23,205058.0,41.3693,41.4143,41.3618,41.3843,205058.0
2016-06-29 09:30:00,55.32,55.57,55.32,55.45,32290.0,41.4518,41.6391,41.4518,41.5492,32290.0
2016-06-29 09:35:00,55.48,55.65,55.48,55.59,41904.0,41.5716,41.699,41.5716,41.6541,41904.0
2016-06-29 09:40:00,55.59,55.63,55.46,55.47,37912.0,41.6541,41.684,41.5567,41.5642,37912.0
2016-06-29 09:45:00,55.48,55.51,55.34,55.34,47150.0,41.5716,41.5941,41.4667,41.4667,47150.0
2016-06-29 09:50:00,55.37,55.45,55.31,55.36,21144.0,41.4892,41.5492,41.4443,41.4817,21144.0
2016-06-29 09:55:00,55.36,55.45,55.3,55.42,22400.0,41.4817,41.5492,41.4368,41.5267,22400.0
2016-06-29 10:00:00,55.4,55.45,55.3,55.32,13876.0,41.5117,41.5492,41.4368,41.4518,13876.0
2016-06-29 10:05:00,55.32,55.43,55.3,55.43,11800.0,41.4518,41.5342,41.4368,41.5342,11800.0
2016-06-29 10:10:00,55.43,55.52,55.35,55.38,37032.0,41.5342,41.6016,41.4742,41.4967,37032.0
2016-06-29 10:15:00,55.4,55.46,55.38,55.4,31994.0,41.5117,41.5567,41.4967,41.5117,31994.0
2016-06-29 10:20:00,55.4,55.5,55.4,55.5,17006.0,41.5117,41.5866,41.5117,41.5866,17006.0
2016-06-29 10:25:00,55.51,55.54,55.49,55.51,101194.0,41.5941,41.6166,41.5791,41.5941,101194.0
2016-06-29 10:30:00,55.49,55.55,55.49,55.52,89544.0,41.5791,41.6241,41.5791,41.6016,89544.0
2016-06-29 10:35:00,55.52,55.58,55.51,55.58,37590.0,41.6016,41.6466,41.5941,41.6466,37590.0
2016-06-29 10:40:00,55.57,55.58,55.54,55.55,32706.0,41.6391,41.6466,41.6166,41.6241,32706.0
2016-06-29 10:45:00,55.55,55.55,55.42,55.44,24186.0,41.6241,41.6241,41.5267,41.5417,24186.0
2016-06-29 10:50:00,55.45,55.51,55.44,55.49,13964.0,41.5492,41.5941,41.5417,41.5791,13964.0
2016-06-29 10:55:00,55.49,55.51,55.45,55.48,10828.0,41.5791,41.5941,41.5492,41.5716,10828.0
2016-06-29 11:00:00,55.49,55.58,55.48,55.54,30400.0,41.5791,41.6466,41.5716,41.6166,30400.0
2016-06-29 11:05:00,55.52,55.53,55.47,55.48,88576.0,41.6016,41.6091,41.5642,41.5716,88576.0
2016-06-29 11:10:00,55.49,55.54,55.48,55.52,24498.0,41.5791,41.6166,41.5716,41.6016,24498.0
2016-06-29 11:15:00,55.52,55.52,55.49,55.51,24450.0,41.6016,41.6016,41.5791,41.5941,24450.0
2016-06-29 11:20:00,55.49,55.53,55.49,55.51,20788.0,41.5791,41.6091,41.5791,41.5941,20788.0
2016-06-29 11:25:00,55.51,55.52,55.49,55.51,24566.0,41.5941,41.6016,41.5791,41.5941,24566.0
2016-06-29 11:30:00,55.51,55.51,55.43,55.46,33322.0,41.5941,41.5941,41.5342,41.5567,33322.0
2016-06-29 11:35:00,55.46,55.51,55.45,55.49,42342.0,41.5567,41.5941,41.5492,41.5791,42342.0
2016-06-29 11:40:00,55.51,55.51,55.49,55.49,6800.0,41.5941,41.5941,41.5791,41.5791,6800.0
2016-06-29 11:45:00,55.49,55.5,55.49,55.49,24592.0,41.5791,41.5866,41.5791,41.5791,24592.0
2016-06-29 11:50:00,55.5,55.52,55.48,55.49,21438.0,41.5866,41.6016,41.5716,41.5791,21438.0
2016-06-29 11:55:00,55.48,55.56,55.48,55.52,32616.0,41.5716,41.6316,41.5716,41.6016,32616.0
2016-06-29 12:00:00,55.49,55.52,55.49,55.5,28454.0,41.5791,41.6016,41.5791,41.5866,28454.0
2016-06-29 12:05:00,55.48,55.49,55.45,55.46,3800.0,41.5716,41.5791,41.5492,41.5567,3800.0
2016-06-29 12:10:00,55.48,55.51,55.48,55.49,7694.0,41.5716,41.5941,41.5716,41.5791,7694.0
2016-06-29 12:15:00,55.5,55.51,55.48,55.49,11860.0,41.5866,41.5941,41.5716,41.5791,11860.0
2016-06-29 12:20:00,55.5,55.52,55.49,55.49,10466.0,41.5866,41.6016,41.5791,41.5791,10466.0
2016-06-29 12:25:00,55.49,55.52,55.47,55.52,7602.0,41.5791,41.6016,41.5642,41.6016,7602.0
2016-06-29 12:30:00,55.52,55.52,55.46,55.47,8084.0,41.6016,41.6016,41.5567,41.5642,8084.0
2016-06-29 12:35:00,55.47,55.47,55.44,55.45,6698.0,41.5642,41.5642,41.5417,41.5492,6698.0
2016-06-29 12:40:00,55.44,55.45,55.4,55.41,4700.0,41.5417,41.5492,41.5117,41.5192,4700.0
2016-06-29 12:45:00,55.4,55.43,55.38,55.43,6772.0,41.5117,41.5342,41.4967,41.5342,6772.0
2016-06-29 12:50:00,55.44,55.47,55.42,55.45,9300.0,41.5417,41.5642,41.5267,41.5492,9300.0
2016-06-29 12:55:00,55.46,55.49,55.45,55.49,8384.0,41.5567,41.5791,41.5492,41.5791,8384.0
2016-06-29 13:00:00,55.49,55.5,55.46,55.5,8774.0,41.5791,41.5866,41.5567,41.5866,8774.0
2016-06-29 13:05:00,55.5,55.5,55.45,55.48,10368.0,41.5866,41.5866,41.5492,41.5716,10368.0
2016-06-29 13:10:00,55.48,55.48,55.44,55.45,5600.0,41.5716,41.5716,41.5417,41.5492,5600.0
2016-06-29 13:15:00,55.47,55.49,55.46,55.49,2222.0,41.5642,41.5791,41.5567,41.5791,2222.0
2016-06-29 13:20:00,55.48,55.52,55.48,55.49,15938.0,41.5716,41.6016,41.5716,41.5791,15938.0
2016-06-29 13:25:00,55.49,55.49,55.45,55.45,2400.0,41.5791,41.5791,41.5492,41.5492,2400.0
2016-06-29 13:30:00,55.45,55.5,55.43,55.49,19980.0,41.5492,41.5866,41.5342,41.5791,19980.0
2016-06-29 13:35:00,55.49,55.49,55.46,55.46,7200.0,41.5791,41.5791,41.5567,41.5567,7200.0
2016-06-29 13:40:00,55.47,55.49,55.47,55.47,4806.0,41.5642,41.5791,41.5642,41.5642,4806.0
2016-06-29 13:45:00,55.47,55.49,55.46,55.46,18258.0,41.5642,41.5791,41.5567,41.5567,18258.0
2016-06-29 13:50:00,55.47,55.49,55.46,55.47,14936.0,41.5642,41.5791,41.5567,41.5642,14936.0
2016-06-29 13:55:00,55.47,55.48,55.45,55.45,8286.0,41.5642,41.5716,41.5492,41.5492,8286.0
2016-06-29 14:00:00,55.45,55.47,55.44,55.46,2400.0,41.5492,41.5642,41.5417,41.5567,2400.0
2016-06-29 14:05:00,55.46,55.47,55.45,55.45,7482.0,41.5567,41.5642,41.5492,41.5492,7482.0
2016-06-29 14:10:00,55.45,55.46,55.44,55.46,3600.0,41.5492,41.5567,41.5417,41.5567,3600.0
2016-06-29 14:15:00,55.46,55.48,55.45,55.45,6116.0,41.5567,41.5716,41.5492,41.5492,6116.0
2016-06-29 14:20:00,55.45,55.51,55.45,55.49,10514.0,41.5492,41.5941,41.5492,41.5791,10514.0
2016-06-29 14:25:00,55.48,55.48,55.45,55.48,9600.0,41.5716,41.5716,41.5492,41.5716,9600.0
2016-06-29 14:30:00,55.49,55.5,55.48,55.49,5590.0,41.5791,41.5866,41.5716,41.5791,5590.0
2016-06-29 14:35:00,55.49,55.51,55.48,55.48,15888.0,41.5791,41.5941,41.5716,41.5716,15888.0
2016-06-29 14:40:00,55.48,55.51,55.48,55.49,12770.0,41.5716,41.5941,41.5716,41.5791,12770.0
2016-06-29 14:45:00,55.49,55.51,55.49,55.49,29990.0,41.5791,41.5941,41.5791,41.5791,29990.0
2016-06-29 14:50:00,55.5,55.51,55.45,55.49,21852.0,41.5866,41.5941,41.5492,41.5791,21852.0
2016-06-29 14:55:00,55.49,55.51,55.47,55.49,28600.0,41.5791,41.5941,41.5642,41.5791,28600.0
2016-06-29 15:00:00,55.49,55.54,55.48,55.51,53638.0,41.5791,41.6166,41.5716,41.5941,53638.0
2016-06-29 15:05:00,55.52,55.55,55.5,55.54,28108.0,41.6016,41.6241,41.5866,41.6166,28108.0
2016-06-29 15:10:00,55.54,55.57,55.53,55.56,30550.0,41.6166,41.6391,41.6091,41.6316,30550.0
2016-06-29 15:15:00,55.57,55.62,55.57,55.62,22174.0,41.6391,41.6765,41.6391,41.6765,22174.0
2016-06-29 15:20:00,55.62,55.62,55.56,55.57,24800.0,41.6765,41.6765,41.6316,41.6391,24800.0
2016-06-29 15:25:00,55.56,55.6,55.56,55.6,24950.0,41.6316,41.6616,41.6316,41.6616,24950.0
2016-06-29 15:30:00,55.6,55.6,55.55,55.58,26880.0,41.6616,41.6616,41.6241,41.6466,26880.0
2016-06-29 15:35:00,55.59,55.59,55.57,55.58,23548.0,41.6541,41.6541,41.6391,41.6466,23548.0
2016-06-29 15:40:00,55.58,55.59,55.55,55.55,32730.0,41.6466,41.6541,41.6241,41.6241,32730.0
2016-06-29 15:45:00,55.55,55.59,55.55,55.59,39462.0,41.6241,41.6541,41.6241,41.6541,39462.0
2016-06-29 15:50:00,55.6,55.6,55.57,55.59,73146.0,41.6616,41.6616,41.6391,41.6541,73146.0
2016-06-29 15:55:00,55.59,55.65,55.59,55.63,159088.0,41.6541,41.699,41.6541,41.684,159088.0
2016-06-30 09:30:00,55.82,56.0,55.81,55.89,35194.0,41.8264,41.9613,41.8189,41.8789,35194.0
2016-06-30 09:35:00,55.88,56.1,55.87,56.07,120246.0,41.8714,42.0362,41.8639,42.0137,120246.0
2016-06-30 09:40:00,56.1,56.21,56.05,56.1,11886.0,42.0362,42.1186,41.9988,42.0362,11886.0
2016-06-30 09:45:00,56.11,56.13,55.95,55.95,32800.0,42.0437,42.0587,41.9238,41.9238,32800.0
2016-06-30 09:50:00,55.94,55.99,55.91,55.95,14234.0,41.9163,41.9538,41.8938,41.9238,14234.0
2016-06-30 09:55:00,55.95,55.97,55.92,55.97,16132.0,41.9238,41.9388,41.9013,41.9388,16132.0
2016-06-30 10:00:00,56.03,56.07,55.96,56.07,28024.0,41.9838,42.0137,41.9313,42.0137,28024.0
2016-06-30 10:05:00,56.07,56.11,56.07,56.1,24676.0,42.0137,42.0437,42.0137,42.0362,24676.0
2016-06-30 10:10:00,56.13,56.13,56.09,56.13,63680.0,42.0587,42.0587,42.0287,42.0587,63680.0
2016-06-30 10:15:00,56.1,56.14,56.1,56.1,52934.0,42.0362,42.0662,42.0362,42.0362,52934.0
2016-06-30 10:20:00,56.1,56.13,56.1,56.1,60718.0,42.0362,42.0587,42.0362,42.0362,60718.0
2016-06-30 10:25:00,56.12,56.13,56.1,56.1,58566.0,42.0512,42.0587,42.0362,42.0362,58566.0
2016-06-30 10:30:00,56.1,56.27,56.1,56.27,27654.0,42.0362,42.1636,42.0362,42.1636,27654.0
2016-06-30 10:35:00,56.27,56.46,56.27,56.46,19370.0,42.1636,42.306,42.1636,42.306,19370.0
2016-06-30 10:40:00,56.46,56.59,56.46,56.54,20016.0,42.306,42.4034,42.306,42.3659,20016.0
2016-06-30 10:45:00,56.53,56.53,56.45,56.5,19504.0,42.3584,42.3584,42.2985,42.3359,19504.0
2016-06-30 10:50:00,56.49,56.52,56.48,56.52,17698.0,42.3284,42.3509,42.321,42.3509,17698.0
2016-06-30 10:55:00,56.52,56.55,56.43,56.44,18144.0,42.3509,42.3734,42.2835,42.291,18144.0
2016-06-30 11:00:00,56.44,56.46,56.41,56.45,30018.0,42.291,42.306,42.2685,42.2985,30018.0
2016-06-30 11:05:00,56.45,56.47,56.43,56.47,78518.0,42.2985,42.3135,42.2835,42.3135,78518.0
2016-06-30 11:10:00,56.48,56.57,56.47,56.56,28200.0,42.321,42.3884,42.3135,42.3809,28200.0
2016-06-30 11:15:00,56.56,56.58,56.53,56.54,29032.0,42.3809,42.3959,42.3584,42.3659,29032.0
2016-06-30 11:20:00,56.54,56.57,56.48,56.51,32966.0,42.3659,42.3884,42.321,42.3434,32966.0
2016-06-30 11:25:00,56.52,56.57,56.52,56.54,49270.0,42.3509,42.3884,42.3509,42.3659,49270.0
2016-06-30 11:30:00,56.54,56.68,56.52,56.66,42368.0,42.3659,42.4708,42.3509,42.4558,42368.0
2016-06-30 11:35:00,56.68,56.76,56.68,56.74,15198.0,42.4708,42.5308,42.4708,42.5158,15198.0
2016-06-30 11:40:00,56.73,56.74,56.69,56.71,22718.0,42.5083,42.5158,42.4783,42.4933,22718.0
2016-06-30 11:45:00,56.72,56.74,56.68,56.72,10700.0,42.5008,42.5158,42.4708,42.5008,10700.0
2016-06-30 11:50:00,56.71,56.72,56.69,56.71,13304.0,42.4933,42.5008,42.4783,42.4933,13304.0
2016-06-30 11:55:00,56.7,56.72,56.68,56.7,8500.0,42.4858,42.5008,42.4708,42.4858,8500.0
2016-06-30 12:00:00,56.71,56.74,56.64,56.64,12450.0,42.4933,42.5158,42.4408,42.4408,12450.0
2016-06-30 12:05:00,56.64,56.72,56.63,56.72,12940.0,42.4408,42.5008,42.4333,42.5008,12940.0
2016-06-30 12:10:00,56.71,56.76,56.7,56.74,15580.0,42.4933,42.5308,42.4858,42.5158,15580.0
2016-06-30 12:15:00,56.72,56.83,56.72,56.83,9638.0,42.5008,42.5832,42.5008,42.5832,9638.0
2016-06-30 12:20:00,56.81,56.84,56.77,56.82,12208.0,42.5682,42.5907,42.5383,42.5757,12208.0
2016-06-30 12:25:00,56.82,56.88,56.79,56.88,30434.0,42.5757,42.6207,42.5532,42.6207,30434.0
2016-06-30 12:30:00,56.88,56.93,56.84,56.91,30358.0,42.6207,42.6581,42.5907,42.6432,30358.0
2016-06-30 12:35:00,56.92,56.93,56.82,56.84,11886.0,42.6506,42.6581,42.5757,42.5907,11886.0
2016-06-30 12:40:00,56.85,56.85,56.67,56.69,10800.0,42.5982,42.5982,42.4633,42.4783,10800.0
2016-06-30 12:45:00,56.66,56.7,56.62,56.68,16996.0,42.4558,42.4858,42.4259,42.4708,16996.0
2016-06-30 12:50:00,56.7,56.77,56.7,56.76,8456.0,42.4858,42.5383,42.4858,42.5308,8456.0
2016-06-30 12:55:00,56.76,56.83,56.74,56.78,12906.0,42.5308,42.5832,42.5158,42.5457,12906.0
2016-06-30 13:00:00,56.79,56.79,56.74,56.77,20620.0,42.5532,42.5532,42.5158,42.5383,20620.0
2016-06-30 13:05:00,56.77,56.8,56.76,56.79,8260.0,42.5383,42.5607,42.5308,42.5532,8260.0
2016-06-30 13:10:00,56.79,56.79,56.74,56.74,8016.0,42.5532,42.5532,42.5158,42.5158,8016.0
2016-06-30 13:15:00,56.75,56.75,56.68,56.68,8744.0,42.5233,42.5233,42.4708,42.4708,8744.0
2016-06-30 13:20:00,56.7,56.73,56.69,56.72,6000.0,42.4858,42.5083,42.4783,42.5008,6000.0
2016-06-30 13:25:00,56.71,56.75,56.71,56.75,10578.0,42.4933,42.5233,42.4933,42.5233,10578.0
2016-06-30 13:30:00,56.76,56.76,56.63,56.66,6750.0,42.5308,42.5308,42.4333,42.4558,6750.0
2016-06-30 13:35:00,56.63,56.69,56.61,56.69,10260.0,42.4333,42.4783,42.4184,42.4783,10260.0
2016-06-30 13:40:00,56.7,56.73,56.66,56.67,27810.0,42.4858,42.5083,42.4558,42.4633,27810.0
2016-06-30 13:45:00,56.68,56.74,56.68,56.71,10238.0,42.4708,42.5158,42.4708,42.4933,10238.0
2016-06-30 13:50:00,56.72,56.77,56.72,56.77,5200.0,42.5008,42.5383,42.5008,42.5383,5200.0
2016-06-30 13:55:00,56.77,56.77,56.68,56.76,8162.0,42.5383,42.5383,42.4708,42.5308,8162.0
2016-06-30 14:00:00,56.74,56.77,56.74,56.77,15400.0,42.5158,42.5383,42.5158,42.5383,15400.0
2016-06-30 14:05:00,56.77,56.78,56.71,56.76,7170.0,42.5383,42.5457,42.4933,42.5308,7170.0
2016-06-30 14:10:00,56.77,56.83,56.76,56.83,8436.0,42.5383,42.5832,42.5308,42.5832,8436.0
2016-06-30 14:15:00,56.84,56.88,56.83,56.88,12778.0,42.5907,42.6207,42.5832,42.6207,12778.0
2016-06-30 14:20:00,56.88,56.91,56.87,56.89,19522.0,42.6207,42.6432,42.6132,42.6282,19522.0
2016-06-30 14:25:00,56.9,56.9,56.8,56.81,7662.0,42.6357,42.6357,42.5607,42.5682,7662.0
2016-06-30 14:30:00,56.81,56.84,56.79,56.79,14018.0,42.5682,42.5907,42.5532,42.5532,14018.0
2016-06-30 14:35:00,56.79,56.8,56.74,56.77,12808.0,42.5532,42.5607,42.5158,42.5383,12808.0
2016-06-30 14:40:00,56.77,56.8,56.74,56.74,31526.0,42.5383,42.5607,42.5158,42.5158,31526.0
2016-06-30 14:45:00,56.76,56.77,56.74,56.74,28034.0,42.5308,42.5383,42.5158,42.5158,28034.0
2016-06-30 14:50:00,56.74,56.76,56.72,56.74,17788.0,42.5158,42.5308,42.5008,42.5158,17788.0
2016-06-30 14:55:00,56.73,56.77,56.73,56.76,25386.0,42.5083,42.5383,42.5083,42.5308,25386.0
2016-06-30 15:00:00,56.74,56.8,56.74,56.8,19778.0,42.5158,42.5607,42.5158,42.5607,19778.0
2016-06-30 15:05:00,56.8,56.85,56.8,56.83,19148.0,42.5607,42.5982,42.5607,42.5832,19148.0
2016-06-30 15:10:00,56.83,56.83,56.74,56.74,16030.0,42.5832,42.5832,42.5158,42.5158,16030.0
2016-06-30 15:15:00,56.74,56.76,56.73,56.74,25074.0,42.5158,42.5308,42.5083,42.5158,25074.0
2016-06-30 15:20:00,56.74,56.75,56.74,56.74,23026.0,42.5158,42.5233,42.5158,42.5158,23026.0
2016-06-30 15:25:00,56.74,56.76,56.74,56.75,37770.0,42.5158,42.5308,42.5158,42.5233,37770.0
2016-06-30 15:30:00,56.75,56.79,56.73,56.79,69508.0,42.5233,42.5532,42.5083,42.5532,69508.0
2016-06-30 15:35:00,56.79,56.81,56.76,56.77,39936.0,42.5532,42.5682,42.5308,42.5383,39936.0
2016-06-30 15:40:00,56.77,56.79,56.71,56.71,38512.0,42.5383,42.5532,42.4933,42.4933,38512.0
2016-06-30 15:45:00,56.71,56.82,56.7,56.82,121484.0,42.4933,42.5757,42.4858,42.5757,121484.0
2016-06-30 15:50:00,56.82,56.91,56.8,56.91,93564.0,42.5757,42.6432,42.5607,42.6432,93564.0
2016-06-30 15:55:00,56.91,57.02,56.91,57.01,213368.0,42.6432,42.7256,42.6432,42.7181,213368.0
2016-07-01 09:30:00,57.15,57.2,56.98,57.14,31954.0,42.823,42.8605,42.6956,42.8155,31954.0
2016-07-01 09:35:00,57.17,57.17,56.85,56.98,17348.0,42.838,42.838,42.5982,42.6956,17348.0
2016-07-01 09:40:00,56.96,57.01,56.93,56.99,11904.0,42.6806,42.7181,42.6581,42.7031,11904.0
2016-07-01 09:45:00,56.99,57.08,56.95,57.01,23400.0,42.7031,42.7705,42.6731,42.7181,23400.0
2016-07-01 09:50:00,56.99,57.02,56.93,56.93,25800.0,42.7031,42.7256,42.6581,42.6581,25800.0
2016-07-01 09:55:00,56.94,56.98,56.87,56.96,16834.0,42.6656,42.6956,42.6132,42.6806,16834.0
2016-07-01 10:00:00,56.97,57.01,56.73,56.73,12252.0,42.6881,42.7181,42.5083,42.5083,12252.0
2016-07-01 10:05:00,56.72,56.74,56.65,56.66,14182.0,42.5008,42.5158,42.4483,42.4558,14182.0
2016-07-01 10:10:00,56.66,56.67,56.62,56.62,6274.0,42.4558,42.4633,42.4259,42.4259,6274.0
2016-07-01 10:15:00,56.63,56.63,56.5,56.5,8238.0,42.4333,42.4333,42.3359,42.3359,8238.0
2016-07-01 10:20:00,56.48,56.52,56.43,56.51,10742.0,42.321,42.3509,42.2835,42.3434,10742.0
2016-07-01 10:25:00,56.48,56.57,56.43,56.54,18190.0,42.321,42.3884,42.2835,42.3659,18190.0
2016-07-01 10:30:00,56.56,56.58,56.54,56.55,9834.0,42.3809,42.3959,42.3659,42.3734,9834.0
2016-07-01 10:35:00,56.55,56.56,56.45,56.46,5822.0,42.3734,42.3809,42.2985,42.306,5822.0
2016-07-01 10:40:00,56.45,56.45,56.35,56.35,11240.0,42.2985,42.2985,42.2235,42.2235,11240.0
2016-07-01 10:45:00,56.35,56.37,56.3,56.3,20636.0,42.2235,42.2385,42.1861,42.1861,20636.0
2016-07-01 10:50:00,56.33,56.34,56.25,56.29,18850.0,42.2086,42.2161,42.1486,42.1786,18850.0
2016-07-01 10:55:00,56.33,56.39,56.28,56.36,16574.0,42.2086,42.2535,42.1711,42.231,16574.0
2016-07-01 11:00:00,56.34,56.43,56.29,56.43,11238.0,42.2161,42.2835,42.1786,42.2835,11238.0
2016-07-01 11:05:00,56.42,56.43,56.35,56.37,13522.0,42.276,42.2835,42.2235,42.2385,13522.0
2016-07-01 11:10:00,56.38,56.48,56.36,56.46,5816.0,42.246,42.321,42.231,42.306,5816.0
2016-07-01 11:15:00,56.44,56.54,56.41,56.52,11400.0,42.291,42.3659,42.2685,42.3509,11400.0
2016-07-01 11:20:00,56.52,56.59,56.49,56.51,20094.0,42.3509,42.4034,42.3284,42.3434,20094.0
2016-07-01 11:25:00,56.51,56.62,56.5,56.62,27300.0,42.3434,42.4259,42.3359,42.4259,27300.0
2016-07-01 11:30:00,56.65,56.65,56.59,56.63,23160.0,42.4483,42.4483,42.4034,42.4333,23160.0
2016-07-01 11:35:00,56.63,56.63,56.54,56.56,22200.0,42.4333,42.4333,42.3659,42.3809,22200.0
2016-07-01 11:40:00,56.59,56.6,56.52,56.6,16242.0,42.4034,42.4109,42.3509,42.4109,16242.0
2016-07-01 11:45:00,56.58,56.58,56.51,56.52,16102.0,42.3959,42.3959,42.3434,42.3509,16102.0
2016-07-01 11:50:00,56.49,56.51,56.44,56.49,22674.0,42.3284,42.3434,42.291,42.3284,22674.0
2016-07-01 11:55:00,56.48,56.52,56.46,56.52,5650.0,42.321,42.3509,42.306,42.3509,5650.0
2016-07-01 12:00:00,56.52,56.62,56.52,56.6,6138.0,42.3509,42.4259,42.3509,42.4109,6138.0
2016-07-01 12:05:00,56.62,56.63,56.58,56.6,5742.0,42.4259,42.4333,42.3959,42.4109,5742.0
2016-07-01 12:10:00,56.61,56.61,56.56,56.56,5000.0,42.4184,42.4184,42.3809,42.3809,5000.0
2016-07-01 12:15:00,56.58,56.62,56.58,56.61,7200.0,42.3959,42.4259,42.3959,42.4184,7200.0
2016-07-01 12:20:00,56.59,56.63,56.55,56.55,6200.0,42.4034,42.4333,42.3734,42.3734,6200.0
2016-07-01 12:25:00,56.53,56.57,56.53,56.55,4804.0,42.3584,42.3884,42.3584,42.3734,4804.0
2016-07-01 12:30:00,56.54,56.57,56.54,56.57,7930.0,42.3659,42.3884,42.3659,42.3884,7930.0
2016-07-01 12:35:00,56.58,56.61,56.52,56.52,8200.0,42.3959,42.4184,42.3509,42.3509,8200.0
2016-07-01 12:40:00,56.52,56.56,56.49,56.56,6600.0,42.3509,42.3809,42.3284,42.3809,6600.0
2016-07-01 12:45:00,56.56,56.58,56.52,56.54,4114.0,42.3809,42.3959,42.3509,42.3659,4114.0
2016-07-01 12:50:00,56.52,56.53,56.49,56.51,17804.0,42.3509,42.3584,42.3284,42.3434,17804.0
2016-07-01 12:55:00,56.51,56.52,56.47,56.52,9002.0,42.3434,42.3509,42.3135,42.3509,9002.0
2016-07-01 13:00:00,56.5,56.61,56.5,56.61,8400.0,42.3359,42.4184,42.3359,42.4184,8400.0
2016-07-01 13:05:00,56.6,56.65,56.59,56.63,11802.0,42.4109,42.4483,42.4034,42.4333,11802.0
2016-07-01 13:10:00,56.63,56.67,56.62,56.66,15600.0,42.4333,42.4633,42.4259,42.4558,15600.0
2016-07-01 13:15:00,56.63,56.65,56.6,56.65,5800.0,42.4333,42.4483,42.4109,42.4483,5800.0
2016-07-01 13:20:00,56.63,56.64,56.6,56.62,13000.0,42.4333,42.4408,42.4109,42.4259,13000.0
2016-07-01 13:25:00,56.62,56.63,56.52,56.52,17400.0,42.4259,42.4333,42.3509,42.3509,17400.0
2016-07-01 13:30:00,56.52,56.53,56.51,56.53,10824.0,42.3509,42.3584,42.3434,42.3584,10824.0
2016-07-01 13:35:00,56.52,56.54,56.5,56.51,15052.0,42.3509,42.3659,42.3359,42.3434,15052.0
2016-07-01 13:40:00,56.52,56.55,56.51,56.54,13862.0,42.3509,42.3734,42.3434,42.3659,13862.0
2016-07-01 13:45:00,56.55,56.56,56.52,56.56,10400.0,42.3734,42.3809,42.3509,42.3809,10400.0
2016-07-01 13:50:00,56.56,56.56,56.51,56.52,7330.0,42.3809,42.3809,42.3434,42.3509,7330.0
2016-07-01 13:55:00,56.54,56.59,56.52,56.56,9932.0,42.3659,42.4034,42.3509,42.3809,9932.0
2016-07-01 14:00:00,56.57,56.6,56.56,56.58,11750.0,42.3884,42.4109,42.3809,42.3959,11750.0
2016-07-01 14:05:00,56.57,56.63,56.55,56.63,11394.0,42.3884,42.4333,42.3734,42.4333,11394.0
2016-07-01 14:10:00,56.62,56.66,56.62,56.65,7972.0,42.4259,42.4558,42.4259,42.4483,7972.0
2016-07-01 14:15:00,56.67,56.68,56.63,56.65,15442.0,42.4633,42.4708,42.4333,42.4483,15442.0
2016-07-01 14:20:00,56.66,56.66,56.62,56.62,16946.0,42.4558,42.4558,42.4259,42.4259,16946.0
2016-07-01 14:25:00,56.61,56.63,56.57,56.62,13254.0,42.4184,42.4333,42.3884,42.4259,13254.0
2016-07-01 14:30:00,56.62,56.66,56.6,56.6,7000.0,42.4259,42.4558,42.4109,42.4109,7000.0
2016-07-01 14:35:00,56.58,56.71,56.58,56.68,9000.0,42.3959,42.4933,42.3959,42.4708,9000.0
2016-07-01 14:40:00,56.67,56.68,56.63,56.65,11010.0,42.4633,42.4708,42.4333,42.4483,11010.0
2016-07-01 14:45:00,56.65,56.65,56.6,56.6,10152.0,42.4483,42.4483,42.4109,42.4109,10152.0
2016-07-01 14:50:00,56.6,56.62,56.58,56.6,11996.0,42.4109,42.4259,42.3959,42.4109,11996.0
2016-07-01 14:55:00,56.6,56.63,56.59,56.62,14680.0,42.4109,42.4333,42.4034,42.4259,14680.0
2016-07-01 15:00:00,56.62,56.67,56.62,56.64,10830.0,42.4259,42.4633,42.4259,42.4408,10830.0
2016-07-01 15:05:00,56.65,56.74,56.65,56.72,13200.0,42.4483,42.5158,42.4483,42.5008,13200.0
2016-07-01 15:10:00,56.71,56.73,56.7,56.71,14454.0,42.4933,42.5083,42.4858,42.4933,14454.0
2016-07-01 15:15:00,56.71,56.73,56.7,56.72,26042.0,42.4933,42.5083,42.4858,42.5008,26042.0
2016-07-01 15:20:00,56.72,56.72,56.69,56.7,18000.0,42.5008,42.5008,42.4783,42.4858,18000.0
2016-07-01 15:25:00,56.71,56.77,56.7,56.75,21000.0,42.4933,42.5383,42.4858,42.5233,21000.0
2016-07-01 15:30:00,56.74,56.74,56.69,56.71,22324.0,42.5158,42.5158,42.4783,42.4933,22324.0
2016-07-01 15:35:00,56.7,56.72,56.62,56.66,24052.0,42.4858,42.5008,42.4259,42.4558,24052.0
2016-07-01 15:40:00,56.65,56.7,56.62,56.66,29400.0,42.4483,42.4858,42.4259,42.4558,29400.0
2016-07-01 15:45:00,56.66,56.68,56.62,56.65,43752.0,42.4558,42.4708,42.4259,42.4483,43752.0
2016-07-01 15:50:00,56.65,56.71,56.65,56.69,47404.0,42.4483,42.4933,42.4483,42.4783,47404.0
2016-07-01 15:55:00,56.69,56.81,56.68,56.74,224030.0,42.4783,42.5682,42.4708,42.5158,224030.0
2016-07-05 09:30:00,56.71,56.81,56.6,56.68,28910.0,42.4933,42.5682,42.4109,42.4708,28910.0
2016-07-05 09:35:00,56.74,56.85,56.64,56.65,20810.0,42.5158,42.5982,42.4408,42.4483,20810.0
2016-07-05 09:40:00,56.64,56.8,56.6,56.74,14962.0,42.4408,42.5607,42.4109,42.5158,14962.0
2016-07-05 09:45:00,56.74,56.75,56.69,56.74,11348.0,42.5158,42.5233,42.4783,42.5158,11348.0
2016-07-05 09:50:00,56.73,56.74,56.67,56.69,7204.0,42.5083,42.5158,42.4633,42.4783,7204.0
2016-07-05 09:55:00,56.71,56.74,56.63,56.69,7880.0,42.4933,42.5158,42.4333,42.4783,7880.0
2016-07-05 10:00:00,56.7,56.96,56.68,56.92,9696.0,42.4858,42.6806,42.4708,42.6506,9696.0
2016-07-05 10:05:00,56.92,57.06,56.92,57.04,14000.0,42.6506,42.7556,42.6506,42.7406,14000.0
2016-07-05 10:10:00,57.04,57.05,56.97,57.03,5680.0,42.7406,42.7481,42.6881,42.7331,5680.0
2016-07-05 10:15:00,57.0,57.04,56.96,57.01,9200.0,42.7106,42.7406,42.6806,42.7181,9200.0
2016-07-05 10:20:00,57.04,57.07,57.0,57.01,15722.0,42.7406,42.763,42.7106,42.7181,15722.0
2016-07-05 10:25:00,57.02,57.04,56.96,56.99,15162.0,42.7256,42.7406,42.6806,42.7031,15162.0
2016-07-05 10:30:00,56.98,56.99,56.93,56.97,11002.0,42.6956,42.7031,42.6581,42.6881,11002.0
2016-07-05 10:35:00,56.97,56.99,56.91,56.93,9604.0,42.6881,42.7031,42.6432,42.6581,9604.0
2016-07-05 10:40:00,56.92,56.92,56.84,56.85,10570.0,42.6506,42.6506,42.5907,42.5982,10570.0
2016-07-05 10:45:00,56.83,56.92,56.82,56.92,14854.0,42.5832,42.6506,42.5757,42.6506,14854.0
2016-07-05 10:50:00,56.91,56.94,56.88,56.94,6998.0,42.6432,42.6656,42.6207,42.6656,6998.0
2016-07-05 10:55:00,56.94,56.98,56.92,56.97,10410.0,42.6656,42.6956,42.6506,42.6881,10410.0
2016-07-05 11:00:00,56.99,57.02,56.97,56.99,9226.0,42.7031,42.7256,42.6881,42.7031,9226.0
2016-07-05 11:05:00,56.99,56.99,56.93,56.97,11850.0,42.7031,42.7031,42.6581,42.6881,11850.0
2016-07-05 11:10:00,56.95,56.95,56.88,56.88,4570.0,42.6731,42.6731,42.6207,42.6207,4570.0
2016-07-05 11:15:00,56.89,56.98,56.87,56.9,14014.0,42.6282,42.6956,42.6132,42.6357,14014.0
2016-07-05 11:20:00,56.9,56.94,56.86,56.87,13348.0,42.6357,42.6656,42.6057,42.6132,13348.0
2016-07-05 11:25:00,56.88,56.88,56.81,56.81,7870.0,42.6207,42.6207,42.5682,42.5682,7870.0
2016-07-05 11:30:00,56.82,56.84,56.76,56.76,8954.0,42.5757,42.5907,42.5308,42.5308,8954.0
2016-07-05 11:35:00,56.76,56.8,56.75,56.8,9400.0,42.5308,42.5607,42.5233,42.5607,9400.0
2016-07-05 11:40:00,56.78,56.78,56.74,56.77,8768.0,42.5457,42.5457,42.5158,42.5383,8768.0
2016-07-05 11:45:00,56.76,56.76,56.72,56.73,4004.0,42.5308,42.5308,42.5008,42.5083,4004.0
2016-07-05 11:50:00,56.73,56.73,56.66,56.67,5302.0,42.5083,42.5083,42.4558,42.4633,5302.0
2016-07-05 11:55:00,56.67,56.67,56.63,56.67,6920.0,42.4633,42.4633,42.4333,42.4633,6920.0
2016-07-05 12:00:00,56.66,56.69,56.65,56.65,11330.0,42.4558,42.4783,42.4483,42.4483,11330.0
2016-07-05 12:05:00,56.63,56.69,56.63,56.67,4702.0,42.4333,42.4783,42.4333,42.4633,4702.0
2016-07-05 12:10:00,56.67,56.69,56.67,56.67,1800.0,42.4633,42.4783,42.4633,42.4633,1800.0
2016-07-05 12:15:00,56.68,56.7,56.68,56.7,3772.0,42.4708,42.4858,42.4708,42.4858,3772.0
2016-07-05 12:20:00,56.73,56.74,56.72,56.73,1400.0,42.5083,42.5158,42.5008,42.5083,1400.0
2016-07-05 12:25:00,56.72,56.74,56.72,56.74,2200.0,42.5008,42.5158,42.5008,42.5158,2200.0
2016-07-05 12:30:00,56.7,56.7,56.66,56.66,7416.0,42.4858,42.4858,42.4558,42.4558,7416.0
2016-07-05 12:35:00,56.69,56.73,56.67,56.71,8494.0,42.4783,42.5083,42.4633,42.4933,8494.0
2016-07-05 12:40:00,56.74,56.76,56.72,56.74,6108.0,42.5158,42.5308,42.5008,42.5158,6108.0
2016-07-05 12:45:00,56.75,56.76,56.71,56.74,3800.0,42.5233,42.5308,42.4933,42.5158,3800.0
2016-07-05 12:50:00,56.73,56.73,56.7,56.73,3200.0,42.5083,42.5083,42.4858,42.5083,3200.0
2016-07-05 12:55:00,56.74,56.76,56.74,56.75,1800.0,42.5158,42.5308,42.5158,42.5233,1800.0
2016-07-05 13:00:00,56.74,56.77,56.73,56.75,5270.0,42.5158,42.5383,42.5083,42.5233,5270.0
2016-07-05 13:05:00,56.76,56.77,56.73,56.75,4010.0,42.5308,42.5383,42.5083,42.5233,4010.0
2016-07-05 13:10:00,56.76,56.77,56.75,56.77,3400.0,42.5308,42.5383,42.5233,42.5383,3400.0
2016-07-05 13:15:00,56.74,56.77,56.71,56.71,7218.0,42.5158,42.5383,42.4933,42.4933,7218.0
2016-07-05 13:20:00,56.71,56.74,56.69,56.74,5900.0,42.4933,42.5158,42.4783,42.5158,5900.0
2016-07-05 13:25:00,56.74,56.74,56.7,56.72,6218.0,42.5158,42.5158,42.4858,42.5008,6218.0
2016-07-05 13:30:00,56.72,56.74,56.7,56.72,8948.0,42.5008,42.5158,42.4858,42.5008,8948.0
2016-07-05 13:35:00,56.7,56.72,56.67,56.7,5316.0,42.4858,42.5008,42.4633,42.4858,5316.0
2016-07-05 13:40:00,56.68,56.68,56.63,56.66,8300.0,42.4708,42.4708,42.4333,42.4558,8300.0
2016-07-05 13:45:00,56.68,56.68,56.65,56.65,8800.0,42.4708,42.4708,42.4483,42.4483,8800.0
2016-07-05 13:50:00,56.63,56.65,56.6,56.6,7256.0,42.4333,42.4483,42.4109,42.4109,7256.0
2016-07-05 13:55:00,56.6,56.63,56.6,56.63,16416.0,42.4109,42.4333,42.4109,42.4333,16416.0
2016-07-05 14:00:00,56.63,56.71,56.61,56.69,9142.0,42.4333,42.4933,42.4184,42.4783,9142.0
2016-07-05 14:05:00,56.69,56.75,56.68,56.74,6814.0,42.4783,42.5233,42.4708,42.5158,6814.0
2016-07-05 14:10:00,56.73,56.8,56.73,56.77,14088.0,42.5083,42.5607,42.5083,42.5383,14088.0
2016-07-05 14:15:00,56.77,56.82,56.77,56.79,6374.0,42.5383,42.5757,42.5383,42.5532,6374.0
2016-07-05 14:20:00,56.81,56.81,56.74,56.77,43948.0,42.5682,42.5682,42.5158,42.5383,43948.0
2016-07-05 14:25:00,56.74,56.76,56.72,56.74,8532.0,42.5158,42.5308,42.5008,42.5158,8532.0
2016-07-05 14:30:00,56.74,56.76,56.73,56.75,10138.0,42.5158,42.5308,42.5083,42.5233,10138.0
2016-07-05 14:35:00,56.76,56.76,56.71,56.71,14126.0,42.5308,42.5308,42.4933,42.4933,14126.0
2016-07-05 14:40:00,56.71,56.71,56.67,56.67,5600.0,42.4933,42.4933,42.4633,42.4633,5600.0
2016-07-05 14:45:00,56.67,56.68,56.63,56.63,7636.0,42.4633,42.4708,42.4333,42.4333,7636.0
2016-07-05 14:50:00,56.63,56.67,56.62,56.66,10732.0,42.4333,42.4633,42.4259,42.4558,10732.0
2016-07-05 14:55:00,56.65,56.7,56.63,56.67,10972.0,42.4483,42.4858,42.4333,42.4633,10972.0
2016-07-05 15:00:00,56.69,56.72,56.68,56.71,6636.0,42.4783,42.5008,42.4708,42.4933,6636.0
2016-07-05 15:05:00,56.72,56.72,56.68,56.68,10786.0,42.5008,42.5008,42.4708,42.4708,10786.0
2016-07-05 15:10:00,56.7,56.71,56.67,56.7,16200.0,42.4858,42.4933,42.4633,42.4858,16200.0
2016-07-05 15:15:00,56.7,56.76,56.68,56.74,16312.0,42.4858,42.5308,42.4708,42.5158,16312.0
2016-07-05 15:20:00,56.75,56.77,56.74,56.77,23360.0,42.5233,42.5383,42.5158,42.5383,23360.0
2016-07-05 15:25:00,56.77,56.79,56.74,56.77,32226.0,42.5383,42.5532,42.5158,42.5383,32226.0
2016-07-05 15:30:00,56.77,56.86,56.76,56.83,19964.0,42.5383,42.6057,42.5308,42.5832,19964.0
2016-07-05 15:35:00,56.83,56.85,56.81,56.85,17682.0,42.5832,42.5982,42.5682,42.5982,17682.0
2016-07-05 15:40:00,56.85,56.89,56.83,56.89,80598.0,42.5982,42.6282,42.5832,42.6282,80598.0
2016-07-05 15:45:00,56.88,56.91,56.82,56.82,121222.0,42.6207,42.6432,42.5757,42.5757,121222.0
2016-07-05 15:50:00,56.83,56.84,56.76,56.8,114646.0,42.5832,42.5907,42.5308,42.5607,114646.0
2016-07-05 15:55:00,56.8,56.86,56.8,56.82,249794.0,42.5607,42.6057,42.5607,42.5757,249794.0
2016-07-06 09:30:00,56.88,57.17,56.82,57.17,45278.0,42.6207,42.838,42.5757,42.838,45278.0
2016-07-06 09:35:00,57.19,57.21,57.04,57.12,28554.0,42.853,42.8679,42.7406,42.8005,28554.0
2016-07-06 09:40:00,57.11,57.22,57.05,57.18,57534.0,42.793,42.8754,42.7481,42.8455,57534.0
2016-07-06 09:45:00,57.16,57.22,56.98,57.01,44068.0,42.8305,42.8754,42.6956,42.7181,44068.0
2016-07-06 09:50:00,56.97,56.97,56.77,56.85,27962.0,42.6881,42.6881,42.5383,42.5982,27962.0
2016-07-06 09:55:00,56.85,56.9,56.81,56.88,66944.0,42.5982,42.6357,42.5682,42.6207,66944.0
2016-07-06 10:00:00,56.88,57.12,56.88,57.06,52270.0,42.6207,42.8005,42.6207,42.7556,52270.0
2016-07-06 10:05:00,57.09,57.1,57.0,57.02,64288.0,42.778,42.7855,42.7106,42.7256,64288.0
2016-07-06 10:10:00,57.03,57.03,56.95,56.95,38350.0,42.7331,42.7331,42.6731,42.6731,38350.0
2016-07-06 10:15:00,56.94,56.97,56.8,56.8,30462.0,42.6656,42.6881,42.5607,42.5607,30462.0
2016-07-06 10:20:00,56.8,56.82,56.71,56.77,57060.0,42.5607,42.5757,42.4933,42.5383,57060.0
2016-07-06 10:25:00,56.77,56.77,56.69,56.77,16634.0,42.5383,42.5383,42.4783,42.5383,16634.0
2016-07-06 10:30:00,56.74,56.82,56.74,56.81,58992.0,42.5158,42.5757,42.5158,42.5682,58992.0
2016-07-06 10:35:00,56.8,56.8,56.7,56.76,20302.0,42.5607,42.5607,42.4858,42.5308,20302.0
2016-07-06 10:40:00,56.77,56.85,56.77,56.85,15090.0,42.5383,42.5982,42.5383,42.5982,15090.0
2016-07-06 10:45:00,56.84,56.85,56.77,56.77,28936.0,42.5907,42.5982,42.5383,42.5383,28936.0
2016-07-06 10:50:00,56.8,56.87,56.8,56.87,6796.0,42.5607,42.6132,42.5607,42.6132,6796.0
2016-07-06 10:55:00,56.86,56.96,56.82,56.96,7062.0,42.6057,42.6806,42.5757,42.6806,7062.0
2016-07-06 11:00:00,56.97,57.0,56.95,56.96,27756.0,42.6881,42.7106,42.6731,42.6806,27756.0
2016-07-06 11:05:00,56.98,57.04,56.94,56.94,31980.0,42.6956,42.7406,42.6656,42.6656,31980.0
2016-07-06 11:10:00,56.92,57.01,56.92,56.98,32916.0,42.6506,42.7181,42.6506,42.6956,32916.0
2016-07-06 11:15:00,56.97,57.05,56.97,57.05,32996.0,42.6881,42.7481,42.6881,42.7481,32996.0
2016-07-06 11:20:00,57.08,57.16,57.03,57.16,25492.0,42.7705,42.8305,42.7331,42.8305,25492.0
2016-07-06 11:25:00,57.16,57.21,57.13,57.2,19008.0,42.8305,42.8679,42.808,42.8605,19008.0
2016-07-06 11:30:00,57.22,57.24,57.19,57.23,12166.0,42.8754,42.8904,42.853,42.8829,12166.0
2016-07-06 11:35:00,57.24,57.28,57.2,57.27,13412.0,42.8904,42.9204,42.8605,42.9129,13412.0
2016-07-06 11:40:00,57.26,57.27,57.21,57.24,5100.0,42.9054,42.9129,42.8679,42.8904,5100.0
2016-07-06 11:45:00,57.24,57.26,57.2,57.22,8814.0,42.8904,42.9054,42.8605,42.8754,8814.0
2016-07-06 11:50:00,57.23,57.24,57.17,57.22,12184.0,42.8829,42.8904,42.838,42.8754,12184.0
2016-07-06 11:55:00,57.23,57.29,57.22,57.28,10010.0,42.8829,42.9279,42.8754,42.9204,10010.0
2016-07-06 12:00:00,57.28,57.3,57.23,57.25,17190.0,42.9204,42.9354,42.8829,42.8979,17190.0
2016-07-06 12:05:00,57.24,57.33,57.24,57.33,34366.0,42.8904,42.9579,42.8904,42.9579,34366.0
2016-07-06 12:10:00,57.33,57.33,57.24,57.24,14712.0,42.9579,42.9579,42.8904,42.8904,14712.0
2016-07-06 12:15:00,57.25,57.3,57.25,57.26,35206.0,42.8979,42.9354,42.8979,42.9054,35206.0
2016-07-06 12:20:00,57.24,57.31,57.24,57.26,12206.0,42.8904,42.9429,42.8904,42.9054,12206.0
2016-07-06 12:25:00,57.26,57.27,57.24,57.27,6588.0,42.9054,42.9129,42.8904,42.9129,6588.0
2016-07-06 12:30:00,57.28,57.28,57.23,57.25,8402.0,42.9204,42.9204,42.8829,42.8979,8402.0
2016-07-06 12:35:00,57.26,57.26,57.22,57.23,11058.0,42.9054,42.9054,42.8754,42.8829,11058.0
2016-07-06 12:40:00,57.22,57.28,57.21,57.25,5440.0,42.8754,42.9204,42.8679,42.8979,5440.0
2016-07-06 12:45:00,57.24,57.26,57.21,57.23,16090.0,42.8904,42.9054,42.8679,42.8829,16090.0
2016-07-06 12:50:00,57.23,57.26,57.21,57.24,17506.0,42.8829,42.9054,42.8679,42.8904,17506.0
2016-07-06 12:55:00,57.24,57.27,57.21,57.23,21498.0,42.8904,42.9129,42.8679,42.8829,21498.0
2016-07-06 13:00:00,57.24,57.24,57.15,57.15,44566.0,42.8904,42.8904,42.823,42.823,44566.0
2016-07-06 13:05:00,57.17,57.19,57.13,57.15,7706.0,42.838,42.853,42.808,42.823,7706.0
2016-07-06 13:10:00,57.15,57.16,57.13,57.16,21042.0,42.823,42.8305,42.808,42.8305,21042.0
2016-07-06 13:15:00,57.16,57.17,57.13,57.17,15604.0,42.8305,42.838,42.808,42.838,15604.0
2016-07-06 13:20:00,57.16,57.17,57.1,57.14,15218.0,42.8305,42.838,42.7855,42.8155,15218.0
2016-07-06 13:25:00,57.13,57.13,57.1,57.11,7640.0,42.808,42.808,42.7855,42.793,7640.0
2016-07-06 13:30:00,57.11,57.16,57.11,57.13,16820.0,42.793,42.8305,42.793,42.808,16820.0
2016-07-06 13:35:00,57.13,57.14,57.1,57.1,8910.0,42.808,42.8155,42.7855,42.7855,8910.0
2016-07-06 13:40:00,57.1,57.1,57.07,57.1,10810.0,42.7855,42.7855,42.763,42.7855,10810.0
2016-07-06 13:45:00,57.09,57.1,57.07,57.1,9816.0,42.778,42.7855,42.763,42.7855,9816.0
2016-07-06 13:50:00,57.1,57.13,57.07,57.1,17106.0,42.7855,42.808,42.763,42.7855,17106.0
2016-07-06 13:55:00,57.1,57.1,57.05,57.06,5200.0,42.7855,42.7855,42.7481,42.7556,5200.0
2016-07-06 14:00:00,57.08,57.2,57.08,57.16,44942.0,42.7705,42.8605,42.7705,42.8305,44942.0
2016-07-06 14:05:00,57.18,57.26,57.17,57.24,9850.0,42.8455,42.9054,42.838,42.8904,9850.0
2016-07-06 14:10:00,57.24,57.24,57.11,57.12,19758.0,42.8904,42.8904,42.793,42.8005,19758.0
2016-07-06 14:15:00,57.11,57.18,57.07,57.16,16104.0,42.793,42.8455,42.763,42.8305,16104.0
2016-07-06 14:20:00,57.18,57.19,57.08,57.15,19416.0,42.8455,42.853,42.7705,42.823,19416.0
2016-07-06 14:25:00,57.15,57.18,57.13,57.16,11000.0,42.823,42.8455,42.808,42.8305,11000.0
2016-07-06 14:30:00,57.16,57.18,57.12,57.17,21826.0,42.8305,42.8455,42.8005,42.838,21826.0
2016-07-06 14:35:00,57.18,57.26,57.16,57.26,15998.0,42.8455,42.9054,42.8305,42.9054,15998.0
2016-07-06 14:40:00,57.26,57.27,57.24,57.24,11768.0,42.9054,42.9129,42.8904,42.8904,11768.0
2016-07-06 14:45:00,57.24,57.27,57.22,57.22,13536.0,42.8904,42.9129,42.8754,42.8754,13536.0
2016-07-06 14:50:00,57.21,57.28,57.2,57.27,7400.0,42.8679,42.9204,42.8605,42.9129,7400.0
2016-07-06 14:55:00,57.27,57.32,57.24,57.31,13776.0,42.9129,42.9504,42.8904,42.9429,13776.0
2016-07-06 15:00:00,57.31,57.31,57.24,57.3,11160.0,42.9429,42.9429,42.8904,42.9354,11160.0
2016-07-06 15:05:00,57.3,57.3,57.24,57.28,13902.0,42.9354,42.9354,42.8904,42.9204,13902.0
2016-07-06 15:10:00,57.27,57.27,57.23,57.23,9914.0,42.9129,42.9129,42.8829,42.8829,9914.0
2016-07-06 15:15:00,57.24,57.27,57.23,57.24,12456.0,42.8904,42.9129,42.8829,42.8904,12456.0
2016-07-06 15:20:00,57.23,57.24,57.18,57.19,18946.0,42.8829,42.8904,42.8455,42.853,18946.0
2016-07-06 15:25:00,57.19,57.22,57.15,57.18,25506.0,42.853,42.8754,42.823,42.8455,25506.0
2016-07-06 15:30:00,57.17,57.2,57.13,57.13,20938.0,42.838,42.8605,42.808,42.808,20938.0
2016-07-06 15:35:00,57.13,57.24,57.13,57.24,30134.0,42.808,42.8904,42.808,42.8904,30134.0
2016-07-06 15:40:00,57.24,57.29,57.2,57.21,73864.0,42.8904,42.9279,42.8605,42.8679,73864.0
2016-07-06 15:45:00,57.21,57.23,57.13,57.14,50348.0,42.8679,42.8829,42.808,42.8155,50348.0
2016-07-06 15:50:00,57.15,57.24,57.15,57.24,50656.0,42.823,42.8904,42.823,42.8904,50656.0
2016-07-06 15:55:00,57.24,57.29,57.23,57.25,195486.0,42.8904,42.9279,42.8829,42.8979,195486.0
2016-07-07 09:30:00,57.1,57.25,56.85,56.85,25168.0,42.7855,42.8979,42.5982,42.5982,25168.0
2016-07-07 09:35:00,56.9,56.99,56.84,56.99,6700.0,42.6357,42.7031,42.5907,42.7031,6700.0
2016-07-07 09:40:00,56.96,57.05,56.91,57.02,9842.0,42.6806,42.7481,42.6432,42.7256,9842.0
2016-07-07 09:45:00,56.99,57.03,56.97,57.02,13736.0,42.7031,42.7331,42.6881,42.7256,13736.0
2016-07-07 09:50:00,57.01,57.1,57.01,57.02,64382.0,42.7181,42.7855,42.7181,42.7256,64382.0
2016-07-07 09:55:00,57.05,57.08,56.97,56.97,8800.0,42.7481,42.7705,42.6881,42.6881,8800.0
2016-07-07 10:00:00,56.97,56.98,56.9,56.94,7606.0,42.6881,42.6956,42.6357,42.6656,7606.0
2016-07-07 10:05:00,56.95,56.97,56.85,56.87,12378.0,42.6731,42.6881,42.5982,42.6132,12378.0
2016-07-07 10:10:00,56.83,56.86,56.77,56.77,18280.0,42.5832,42.6057,42.5383,42.5383,18280.0
2016-07-07 10:15:00,56.75,56.8,56.72,56.72,5940.0,42.5233,42.5607,42.5008,42.5008,5940.0
2016-07-07 10:20:00,56.74,56.74,56.63,56.63,8864.0,42.5158,42.5158,42.4333,42.4333,8864.0
2016-07-07 10:25:00,56.63,56.79,56.62,56.77,12406.0,42.4333,42.5532,42.4259,42.5383,12406.0
2016-07-07 10:30:00,56.76,56.8,56.6,56.61,11400.0,42.5308,42.5607,42.4109,42.4184,11400.0
2016-07-07 10:35:00,56.58,56.58,56.51,56.56,11720.0,42.3959,42.3959,42.3434,42.3809,11720.0
2016-07-07 10:40:00,56.56,56.67,56.54,56.67,13612.0,42.3809,42.4633,42.3659,42.4633,13612.0
2016-07-07 10:45:00,56.67,56.7,56.62,56.62,13554.0,42.4633,42.4858,42.4259,42.4259,13554.0
2016-07-07 10:50:00,56.62,56.67,56.57,56.59,23466.0,42.4259,42.4633,42.3884,42.4034,23466.0
2016-07-07 10:55:00,56.58,56.64,56.55,56.63,11768.0,42.3959,42.4408,42.3734,42.4333,11768.0
2016-07-07 11:00:00,56.61,56.76,56.6,56.66,12492.0,42.4184,42.5308,42.4109,42.4558,12492.0
2016-07-07 11:05:00,56.64,56.7,56.63,56.63,9520.0,42.4408,42.4858,42.4333,42.4333,9520.0
2016-07-07 11:10:00,56.66,56.66,56.53,56.55,11042.0,42.4558,42.4558,42.3584,42.3734,11042.0
2016-07-07 11:15:00,56.55,56.55,56.45,56.45,15334.0,42.3734,42.3734,42.2985,42.2985,15334.0
2016-07-07 11:20:00,56.48,56.51,56.45,56.47,12108.0,42.321,42.3434,42.2985,42.3135,12108.0
2016-07-07 11:25:00,56.53,56.6,56.51,56.6,16504.0,42.3584,42.4109,42.3434,42.4109,16504.0
2016-07-07 11:30:00,56.59,56.63,56.58,56.63,28856.0,42.4034,42.4333,42.3959,42.4333,28856.0
2016-07-07 11:35:00,56.62,56.65,56.6,56.64,11700.0,42.4259,42.4483,42.4109,42.4408,11700.0
2016-07-07 11:40:00,56.65,56.79,56.65,56.79,6706.0,42.4483,42.5532,42.4483,42.5532,6706.0
2016-07-07 11:45:00,56.77,56.81,56.69,56.69,28236.0,42.5383,42.5682,42.4783,42.4783,28236.0
2016-07-07 11:50:00,56.7,56.74,56.68,56.7,9048.0,42.4858,42.5158,42.4708,42.4858,9048.0
2016-07-07 11:55:00,56.69,56.73,56.63,56.65,8914.0,42.4783,42.5083,42.4333,42.4483,8914.0
2016-07-07 12:00:00,56.68,56.68,56.63,56.64,3348.0,42.4708,42.4708,42.4333,42.4408,3348.0
2016-07-07 12:05:00,56.66,56.66,56.63,56.65,6804.0,42.4558,42.4558,42.4333,42.4483,6804.0
2016-07-07 12:10:00,56.66,56.67,56.63,56.67,4580.0,42.4558,42.4633,42.4333,42.4633,4580.0
2016-07-07 12:15:00,56.66,56.67,56.62,56.65,7894.0,42.4558,42.4633,42.4259,42.4483,7894.0
2016-07-07 12:20:00,56.65,56.67,56.62,56.67,8052.0,42.4483,42.4633,42.4259,42.4633,8052.0
2016-07-07 12:25:00,56.65,56.66,56.62,56.65,6800.0,42.4483,42.4558,42.4259,42.4483,6800.0
2016-07-07 12:30:00,56.66,56.66,56.62,56.65,11200.0,42.4558,42.4558,42.4259,42.4483,11200.0
2016-07-07 12:35:00,56.66,56.68,56.63,56.66,6084.0,42.4558,42.4708,42.4333,42.4558,6084.0
2016-07-07 12:40:00,56.63,56.63,56.6,56.6,3744.0,42.4333,42.4333,42.4109,42.4109,3744.0
2016-07-07 12:45:00,56.59,56.6,56.58,56.58,4600.0,42.4034,42.4109,42.3959,42.3959,4600.0
2016-07-07 12:50:00,56.56,56.57,56.5,56.51,10598.0,42.3809,42.3884,42.3359,42.3434,10598.0
2016-07-07 12:55:00,56.49,56.5,56.44,56.44,21532.0,42.3284,42.3359,42.291,42.291,21532.0
2016-07-07 13:00:00,56.44,56.48,56.44,56.47,7166.0,42.291,42.321,42.291,42.3135,7166.0
2016-07-07 13:05:00,56.46,56.52,56.44,56.52,5200.0,42.306,42.3509,42.291,42.3509,5200.0
2016-07-07 13:10:00,56.51,56.53,56.48,56.5,19122.0,42.3434,42.3584,42.321,42.3359,19122.0
2016-07-07 13:15:00,56.5,56.5,56.48,56.49,4668.0,42.3359,42.3359,42.321,42.3284,4668.0
2016-07-07 13:20:00,56.49,56.49,56.44,56.47,6000.0,42.3284,42.3284,42.291,42.3135,6000.0
2016-07-07 13:25:00,56.47,56.48,56.45,56.45,4128.0,42.3135,42.321,42.2985,42.2985,4128.0
2016-07-07 13:30:00,56.46,56.59,56.45,56.59,83142.0,42.306,42.4034,42.2985,42.4034,83142.0
2016-07-07 13:35:00,56.59,56.69,56.59,56.67,11994.0,42.4034,42.4783,42.4034,42.4633,11994.0
2016-07-07 13:40:00,56.67,56.67,56.58,56.6,10666.0,42.4633,42.4633,42.3959,42.4109,10666.0
2016-07-07 13:45:00,56.61,56.62,56.57,56.57,12532.0,42.4184,42.4259,42.3884,42.3884,12532.0
2016-07-07 13:50:00,56.56,56.56,56.52,56.53,70782.0,42.3809,42.3809,42.3509,42.3584,70782.0
2016-07-07 13:55:00,56.52,56.57,56.51,56.57,6200.0,42.3509,42.3884,42.3434,42.3884,6200.0
2016-07-07 14:00:00,56.59,56.6,56.57,56.59,11898.0,42.4034,42.4109,42.3884,42.4034,11898.0
2016-07-07 14:05:00,56.57,56.63,56.57,56.59,10802.0,42.3884,42.4333,42.3884,42.4034,10802.0
2016-07-07 14:10:00,56.58,56.58,56.49,56.49,35952.0,42.3959,42.3959,42.3284,42.3284,35952.0
2016-07-07 14:15:00,56.51,56.53,56.49,56.49,20452.0,42.3434,42.3584,42.3284,42.3284,20452.0
2016-07-07 14:20:00,56.49,56.49,56.45,56.45,8230.0,42.3284,42.3284,42.2985,42.2985,8230.0
2016-07-07 14:25:00,56.46,56.49,56.46,56.47,6610.0,42.306,42.3284,42.306,42.3135,6610.0
2016-07-07 14:30:00,56.48,56.5,56.41,56.41,19302.0,42.321,42.3359,42.2685,42.2685,19302.0
2016-07-07 14:35:00,56.42,56.51,56.4,56.51,26088.0,42.276,42.3434,42.261,42.3434,26088.0
2016-07-07 14:40:00,56.49,56.51,56.43,56.44,37900.0,42.3284,42.3434,42.2835,42.291,37900.0
2016-07-07 14:45:00,56.44,56.48,56.44,56.44,6092.0,42.291,42.321,42.291,42.291,6092.0
2016-07-07 14:50:00,56.43,56.44,56.38,56.44,8400.0,42.2835,42.291,42.246,42.291,8400.0
2016-07-07 14:55:00,56.45,56.51,56.45,56.51,27054.0,42.2985,42.3434,42.2985,42.3434,27054.0
2016-07-07 15:00:00,56.51,56.52,56.48,56.52,17924.0,42.3434,42.3509,42.321,42.3509,17924.0
2016-07-07 15:05:00,56.52,56.52,56.45,56.48,26488.0,42.3509,42.3509,42.2985,42.321,26488.0
2016-07-07 15:10:00,56.48,56.49,56.45,56.49,28986.0,42.321,42.3284,42.2985,42.3284,28986.0
2016-07-07 15:15:00,56.48,56.49,56.45,56.47,52196.0,42.321,42.3284,42.2985,42.3135,52196.0
2016-07-07 15:20:00,56.46,56.47,56.41,56.44,33778.0,42.306,42.3135,42.2685,42.291,33778.0
2016-07-07 15:25:00,56.45,56.47,56.43,56.46,29212.0,42.2985,42.3135,42.2835,42.306,29212.0
2016-07-07 15:30:00,56.48,56.52,56.47,56.52,41706.0,42.321,42.3509,42.3135,42.3509,41706.0
2016-07-07 15:35:00,56.51,56.52,56.44,56.49,66824.0,42.3434,42.3509,42.291,42.3284,66824.0
2016-07-07 15:40:00,56.49,56.53,56.49,56.5,53956.0,42.3284,42.3584,42.3284,42.3359,53956.0
2016-07-07 15:45:00,56.51,56.55,56.51,56.51,46404.0,42.3434,42.3734,42.3434,42.3434,46404.0
2016-07-07 15:50:00,56.51,56.52,56.49,56.52,47896.0,42.3434,42.3509,42.3284,42.3509,47896.0
2016-07-07 15:55:00,56.52,56.54,56.49,56.52,65210.0,42.3509,42.3659,42.3284,42.3509,65210.0
2016-07-08 09:30:00,56.5,56.77,56.01,56.2,42226.0,42.3359,42.5383,41.9688,42.1111,42226.0
2016-07-08 09:35:00,56.2,56.46,56.2,56.42,2942.0,42.1111,42.306,42.1111,42.276,2942.0
2016-07-08 09:40:00,56.43,56.45,56.17,56.26,16390.0,42.2835,42.2985,42.0887,42.1561,16390.0
2016-07-08 09:45:00,56.29,56.43,56.27,56.39,22124.0,42.1786,42.2835,42.1636,42.2535,22124.0
2016-07-08 09:50:00,56.39,56.43,56.33,56.41,12910.0,42.2535,42.2835,42.2086,42.2685,12910.0
2016-07-08 09:55:00,56.38,56.55,56.35,56.48,35612.0,42.246,42.3734,42.2235,42.321,35612.0
2016-07-08 10:00:00,56.48,56.52,56.43,56.49,22118.0,42.321,42.3509,42.2835,42.3284,22118.0
2016-07-08 10:05:00,56.49,56.6,56.47,56.57,50810.0,42.3284,42.4109,42.3135,42.3884,50810.0
2016-07-08 10:10:00,56.56,56.6,56.49,56.49,23812.0,42.3809,42.4109,42.3284,42.3284,23812.0
2016-07-08 10:15:00,56.49,56.62,56.49,56.6,22442.0,42.3284,42.4259,42.3284,42.4109,22442.0
2016-07-08 10:20:00,56.62,56.79,56.62,56.7,26604.0,42.4259,42.5532,42.4259,42.4858,26604.0
2016-07-08 10:25:00,56.7,56.7,56.54,56.59,20966.0,42.4858,42.4858,42.3659,42.4034,20966.0
2016-07-08 10:30:00,56.56,56.63,56.55,56.63,14862.0,42.3809,42.4333,42.3734,42.4333,14862.0
2016-07-08 10:35:00,56.65,56.68,56.61,56.68,15672.0,42.4483,42.4708,42.4184,42.4708,15672.0
2016-07-08 10:40:00,56.66,56.69,56.63,56.69,12698.0,42.4558,42.4783,42.4333,42.4783,12698.0
2016-07-08 10:45:00,56.69,56.71,56.66,56.67,14586.0,42.4783,42.4933,42.4558,42.4633,14586.0
2016-07-08 10:50:00,56.68,56.7,56.65,56.69,11800.0,42.4708,42.4858,42.4483,42.4783,11800.0
2016-07-08 10:55:00,56.69,56.72,56.68,56.7,9400.0,42.4783,42.5008,42.4708,42.4858,9400.0
2016-07-08 11:00:00,56.67,56.74,56.67,56.74,17904.0,42.4633,42.5158,42.4633,42.5158,17904.0
2016-07-08 11:05:00,56.72,56.74,56.71,56.74,21380.0,42.5008,42.5158,42.4933,42.5158,21380.0
2016-07-08 11:10:00,56.75,56.82,56.74,56.79,14838.0,42.5233,42.5757,42.5158,42.5532,14838.0
2016-07-08 11:15:00,56.79,56.8,56.61,56.61,34186.0,42.5532,42.5607,42.4184,42.4184,34186.0
2016-07-08 11:20:00,56.6,56.63,56.56,56.58,9066.0,42.4109,42.4333,42.3809,42.3959,9066.0
2016-07-08 11:25:00,56.6,56.66,56.57,56.63,29000.0,42.4109,42.4558,42.3884,42.4333,29000.0
2016-07-08 11:30:00,56.62,56.62,56.56,56.57,12494.0,42.4259,42.4259,42.3809,42.3884,12494.0
2016-07-08 11:35:00,56.6,56.64,56.58,56.6,11526.0,42.4109,42.4408,42.3959,42.4109,11526.0
2016-07-08 11:40:00,56.62,56.62,56.57,56.6,7800.0,42.4259,42.4259,42.3884,42.4109,7800.0
2016-07-08 11:45:00,56.59,56.6,56.57,56.6,20500.0,42.4034,42.4109,42.3884,42.4109,20500.0
2016-07-08 11:50:00,56.62,56.65,56.6,56.62,15528.0,42.4259,42.4483,42.4109,42.4259,15528.0
2016-07-08 11:55:00,56.62,56.63,56.6,56.63,5884.0,42.4259,42.4333,42.4109,42.4333,5884.0
2016-07-08 12:00:00,56.63,56.66,56.59,56.6,8990.0,42.4333,42.4558,42.4034,42.4109,8990.0
2016-07-08 12:05:00,56.58,56.63,56.58,56.62,112254.0,42.3959,42.4333,42.3959,42.4259,112254.0
2016-07-08 12:10:00,56.61,56.63,56.6,56.62,10434.0,42.4184,42.4333,42.4109,42.4259,10434.0
2016-07-08 12:15:00,56.62,56.64,56.6,56.62,4818.0,42.4259,42.4408,42.4109,42.4259,4818.0
2016-07-08 12:20:00,56.63,56.67,56.63,56.66,3006.0,42.4333,42.4633,42.4333,42.4558,3006.0
2016-07-08 12:25:00,56.66,56.66,56.62,56.62,7600.0,42.4558,42.4558,42.4259,42.4259,7600.0
2016-07-08 12:30:00,56.63,56.65,56.62,56.64,5400.0,42.4333,42.4483,42.4259,42.4408,5400.0
2016-07-08 12:35:00,56.65,56.66,56.63,56.65,4200.0,42.4483,42.4558,42.4333,42.4483,4200.0
2016-07-08 12:40:00,56.65,56.67,56.63,56.66,7610.0,42.4483,42.4633,42.4333,42.4558,7610.0
2016-07-08 12:45:00,56.67,56.76,56.65,56.74,8890.0,42.4633,42.5308,42.4483,42.5158,8890.0
2016-07-08 12:50:00,56.74,56.74,56.7,56.71,5200.0,42.5158,42.5158,42.4858,42.4933,5200.0
2016-07-08 12:55:00,56.71,56.73,56.69,56.72,22138.0,42.4933,42.5083,42.4783,42.5008,22138.0
2016-07-08 13:00:00,56.71,56.75,56.71,56.73,6600.0,42.4933,42.5233,42.4933,42.5083,6600.0
2016-07-08 13:05:00,56.74,56.77,56.73,56.76,8260.0,42.5158,42.5383,42.5083,42.5308,8260.0
2016-07-08 13:10:00,56.77,56.8,56.76,56.79,8832.0,42.5383,42.5607,42.5308,42.5532,8832.0
2016-07-08 13:15:00,56.78,56.79,56.76,56.77,8972.0,42.5457,42.5532,42.5308,42.5383,8972.0
2016-07-08 13:20:00,56.77,56.81,56.77,56.81,9492.0,42.5383,42.5682,42.5383,42.5682,9492.0
2016-07-08 13:25:00,56.8,56.8,56.76,56.78,7228.0,42.5607,42.5607,42.5308,42.5457,7228.0
2016-07-08 13:30:00,56.77,56.79,56.76,56.79,6060.0,42.5383,42.5532,42.5308,42.5532,6060.0
2016-07-08 13:35:00,56.8,56.82,56.77,56.81,12888.0,42.5607,42.5757,42.5383,42.5682,12888.0
2016-07-08 13:40:00,56.81,56.83,56.8,56.81,12020.0,42.5682,42.5832,42.5607,42.5682,12020.0
2016-07-08 13:45:00,56.81,56.81,56.77,56.77,9978.0,42.5682,42.5682,42.5383,42.5383,9978.0
2016-07-08 13:50:00,56.77,56.85,56.77,56.85,12000.0,42.5383,42.5982,42.5383,42.5982,12000.0
2016-07-08 13:55:00,56.85,56.85,56.84,56.85,8620.0,42.5982,42.5982,42.5907,42.5982,8620.0
2016-07-08 14:00:00,56.85,56.89,56.84,56.88,17222.0,42.5982,42.6282,42.5907,42.6207,17222.0
2016-07-08 14:05:00,56.88,56.91,56.88,56.9,32040.0,42.6207,42.6432,42.6207,42.6357,32040.0
2016-07-08 14:10:00,56.9,56.94,56.88,56.94,18970.0,42.6357,42.6656,42.6207,42.6656,18970.0
2016-07-08 14:15:00,56.94,56.98,56.93,56.97,10708.0,42.6656,42.6956,42.6581,42.6881,10708.0
2016-07-08 14:20:00,56.99,57.02,56.98,57.0,29044.0,42.7031,42.7256,42.6956,42.7106,29044.0
2016-07-08 14:25:00,57.01,57.03,56.99,57.02,14328.0,42.7181,42.7331,42.7031,42.7256,14328.0
2016-07-08 14:30:00,57.03,57.06,57.02,57.05,19758.0,42.7331,42.7556,42.7256,42.7481,19758.0
2016-07-08 14:35:00,57.06,57.1,57.06,57.09,13600.0,42.7556,42.7855,42.7556,42.778,13600.0
2016-07-08 14:40:00,57.09,57.11,57.05,57.05,24662.0,42.778,42.793,42.7481,42.7481,24662.0
2016-07-08 14:45:00,57.06,57.07,56.98,57.0,35832.0,42.7556,42.763,42.6956,42.7106,35832.0
2016-07-08 14:50:00,56.99,57.0,56.98,57.0,10800.0,42.7031,42.7106,42.6956,42.7106,10800.0
2016-07-08 14:55:00,57.0,57.0,56.93,56.94,23432.0,42.7106,42.7106,42.6581,42.6656,23432.0
2016-07-08 15:00:00,56.93,56.97,56.93,56.95,15164.0,42.6581,42.6881,42.6581,42.6731,15164.0
2016-07-08 15:05:00,56.95,56.96,56.95,56.95,36468.0,42.6731,42.6806,42.6731,42.6731,36468.0
2016-07-08 15:10:00,56.95,56.96,56.94,56.95,43366.0,42.6731,42.6806,42.6656,42.6731,43366.0
2016-07-08 15:15:00,56.96,57.02,56.95,57.02,23260.0,42.6806,42.7256,42.6731,42.7256,23260.0
2016-07-08 15:20:00,57.02,57.04,56.98,56.99,43426.0,42.7256,42.7406,42.6956,42.7031,43426.0
2016-07-08 15:25:00,56.99,57.01,56.96,56.96,24464.0,42.7031,42.7181,42.6806,42.6806,24464.0
2016-07-08 15:30:00,56.95,56.99,56.94,56.99,29542.0,42.6731,42.7031,42.6656,42.7031,29542.0
2016-07-08 15:35:00,56.99,56.99,56.97,56.98,33282.0,42.7031,42.7031,42.6881,42.6956,33282.0
2016-07-08 15:40:00,56.98,57.0,56.96,56.99,46262.0,42.6956,42.7106,42.6806,42.7031,46262.0
2016-07-08 15:45:00,56.99,56.99,56.94,56.99,161040.0,42.7031,42.7031,42.6656,42.7031,161040.0
2016-07-08 15:50:00,56.99,57.0,56.96,56.97,95858.0,42.7031,42.7106,42.6806,42.6881,95858.0
2016-07-08 15:55:00,56.97,57.1,56.97,57.05,260286.0,42.6881,42.7855,42.6881,42.7481,260286.0
2016-07-11 09:30:00,57.02,57.02,56.74,56.8,24722.0,42.7256,42.7256,42.5158,42.5607,24722.0
2016-07-11 09:35:00,56.79,56.79,56.56,56.71,18468.0,42.5532,42.5532,42.3809,42.4933,18468.0
2016-07-11 09:40:00,56.68,56.76,56.61,56.63,18262.0,42.4708,42.5308,42.4184,42.4333,18262.0
2016-07-11 09:45:00,56.63,56.74,56.6,56.72,14660.0,42.4333,42.5158,42.4109,42.5008,14660.0
2016-07-11 09:50:00,56.71,56.77,56.69,56.77,2400.0,42.4933,42.5383,42.4783,42.5383,2400.0
2016-07-11 09:55:00,56.74,56.84,56.74,56.78,12292.0,42.5158,42.5907,42.5158,42.5457,12292.0
2016-07-11 10:00:00,56.77,56.84,56.7,56.71,21116.0,42.5383,42.5907,42.4858,42.4933,21116.0
2016-07-11 10:05:00,56.71,56.83,56.7,56.76,16554.0,42.4933,42.5832,42.4858,42.5308,16554.0
2016-07-11 10:10:00,56.75,56.88,56.73,56.81,33546.0,42.5233,42.6207,42.5083,42.5682,33546.0
2016-07-11 10:15:00,56.8,56.81,56.69,56.73,16544.0,42.5607,42.5682,42.4783,42.5083,16544.0
2016-07-11 10:20:00,56.74,56.79,56.7,56.74,43698.0,42.5158,42.5532,42.4858,42.5158,43698.0
2016-07-11 10:25:00,56.71,56.74,56.68,56.68,12714.0,42.4933,42.5158,42.4708,42.4708,12714.0
2016-07-11 10:30:00,56.69,56.69,56.6,56.63,9170.0,42.4783,42.4783,42.4109,42.4333,9170.0
2016-07-11 10:35:00,56.6,56.69,56.59,56.69,7200.0,42.4109,42.4783,42.4034,42.4783,7200.0
2016-07-11 10:40:00,56.68,56.75,56.68,56.75,24928.0,42.4708,42.5233,42.4708,42.5233,24928.0
2016-07-11 10:45:00,56.73,56.74,56.68,56.69,17624.0,42.5083,42.5158,42.4708,42.4783,17624.0
2016-07-11 10:50:00,56.71,56.74,56.68,56.74,3598.0,42.4933,42.5158,42.4708,42.5158,3598.0
2016-07-11 10:55:00,56.75,56.79,56.73,56.77,11500.0,42.5233,42.5532,42.5083,42.5383,11500.0
2016-07-11 11:00:00,56.77,56.78,56.72,56.74,22774.0,42.5383,42.5457,42.5008,42.5158,22774.0
2016-07-11 11:05:00,56.75,56.8,56.75,56.79,19608.0,42.5233,42.5607,42.5233,42.5532,19608.0
2016-07-11 11:10:00,56.79,56.85,56.79,56.85,4276.0,42.5532,42.5982,42.5532,42.5982,4276.0
2016-07-11 11:15:00,56.84,56.88,56.83,56.87,11520.0,42.5907,42.6207,42.5832,42.6132,11520.0
2016-07-11 11:20:00,56.88,56.91,56.88,56.89,5800.0,42.6207,42.6432,42.6207,42.6282,5800.0
2016-07-11 11:25:00,56.87,56.87,56.84,56.85,7990.0,42.6132,42.6132,42.5907,42.5982,7990.0
2016-07-11 11:30:00,56.85,56.87,56.77,56.86,13000.0,42.5982,42.6132,42.5383,42.6057,13000.0
2016-07-11 11:35:00,56.86,56.87,56.81,56.81,4610.0,42.6057,42.6132,42.5682,42.5682,4610.0
2016-07-11 11:40:00,56.84,56.95,56.82,56.95,50352.0,42.5907,42.6731,42.5757,42.6731,50352.0
2016-07-11 11:45:00,56.95,57.0,56.95,56.97,11400.0,42.6731,42.7106,42.6731,42.6881,11400.0
2016-07-11 11:50:00,56.97,57.0,56.97,56.99,14220.0,42.6881,42.7106,42.6881,42.7031,14220.0
2016-07-11 11:55:00,56.99,57.01,56.96,56.98,56362.0,42.7031,42.7181,42.6806,42.6956,56362.0
2016-07-11 12:00:00,56.99,57.0,56.95,56.96,56342.0,42.7031,42.7106,42.6731,42.6806,56342.0
2016-07-11 12:05:00,56.95,56.97,56.93,56.97,7400.0,42.6731,42.6881,42.6581,42.6881,7400.0
2016-07-11 12:10:00,56.98,57.0,56.98,56.98,6752.0,42.6956,42.7106,42.6956,42.6956,6752.0
2016-07-11 12:15:00,56.98,56.99,56.97,56.99,3600.0,42.6956,42.7031,42.6881,42.7031,3600.0
2016-07-11 12:20:00,57.0,57.0,56.99,57.0,4400.0,42.7106,42.7106,42.7031,42.7106,4400.0
2016-07-11 12:25:00,56.99,57.0,56.98,56.98,5858.0,42.7031,42.7106,42.6956,42.6956,5858.0
2016-07-11 12:30:00,56.99,57.04,56.99,57.01,24388.0,42.7031,42.7406,42.7031,42.7181,24388.0
2016-07-11 12:35:00,57.02,57.03,57.01,57.01,4600.0,42.7256,42.7331,42.7181,42.7181,4600.0
2016-07-11 12:40:00,57.04,57.04,56.99,57.02,21200.0,42.7406,42.7406,42.7031,42.7256,21200.0
2016-07-11 12:45:00,57.02,57.02,56.97,56.99,23900.0,42.7256,42.7256,42.6881,42.7031,23900.0
2016-07-11 12:50:00,56.99,57.01,56.99,57.0,5458.0,42.7031,42.7181,42.7031,42.7106,5458.0
2016-07-11 12:55:00,56.99,57.02,56.99,57.01,7384.0,42.7031,42.7256,42.7031,42.7181,7384.0
2016-07-11 13:00:00,57.02,57.02,56.99,57.02,6908.0,42.7256,42.7256,42.7031,42.7256,6908.0
2016-07-11 13:05:00,57.02,57.02,57.01,57.01,9582.0,42.7256,42.7256,42.7181,42.7181,9582.0
2016-07-11 13:10:00,57.01,57.02,57.01,57.01,4146.0,42.7181,42.7256,42.7181,42.7181,4146.0
2016-07-11 13:15:00,57.01,57.01,57.0,57.0,4330.0,42.7181,42.7181,42.7106,42.7106,4330.0
2016-07-11 13:20:00,57.0,57.01,56.98,57.0,13254.0,42.7106,42.7181,42.6956,42.7106,13254.0
2016-07-11 13:25:00,56.99,57.02,56.99,57.0,9828.0,42.7031,42.7256,42.7031,42.7106,9828.0
2016-07-11 13:30:00,57.0,57.0,56.99,56.99,26502.0,42.7106,42.7106,42.7031,42.7031,26502.0
2016-07-11 13:35:00,56.99,57.02,56.99,57.01,11476.0,42.7031,42.7256,42.7031,42.7181,11476.0
2016-07-11 13:40:00,57.01,57.02,57.01,57.02,7872.0,42.7181,42.7256,42.7181,42.7256,7872.0
2016-07-11 13:45:00,57.02,57.05,57.02,57.05,11746.0,42.7256,42.7481,42.7256,42.7481,11746.0
2016-07-11 13:50:00,57.03,57.05,57.02,57.02,25302.0,42.7331,42.7481,42.7256,42.7256,25302.0
2016-07-11 13:55:00,57.02,57.07,57.02,57.04,18216.0,42.7256,42.763,42.7256,42.7406,18216.0
2016-07-11 14:00:00,57.03,57.08,57.02,57.07,9376.0,42.7331,42.7705,42.7256,42.763,9376.0
2016-07-11 14:05:00,57.08,57.08,57.02,57.07,9260.0,42.7705,42.7705,42.7256,42.763,9260.0
2016-07-11 14:10:00,57.07,57.1,57.06,57.08,12122.0,42.763,42.7855,42.7556,42.7705,12122.0
2016-07-11 14:15:00,57.08,57.1,57.05,57.06,14284.0,42.7705,42.7855,42.7481,42.7556,14284.0
2016-07-11 14:20:00,57.06,57.07,57.04,57.05,24416.0,42.7556,42.763,42.7406,42.7481,24416.0
2016-07-11 14:25:00,57.05,57.06,57.05,57.05,15102.0,42.7481,42.7556,42.7481,42.7481,15102.0
2016-07-11 14:30:00,57.05,57.06,57.05,57.06,12758.0,42.7481,42.7556,42.7481,42.7556,12758.0
2016-07-11 14:35:00,57.06,57.06,57.05,57.06,13474.0,42.7556,42.7556,42.7481,42.7556,13474.0
2016-07-11 14:40:00,57.06,57.07,57.05,57.07,12800.0,42.7556,42.763,42.7481,42.763,12800.0
2016-07-11 14:45:00,57.07,57.08,57.05,57.06,25948.0,42.763,42.7705,42.7481,42.7556,25948.0
2016-07-11 14:50:00,57.07,57.07,57.05,57.06,12444.0,42.763,42.763,42.7481,42.7556,12444.0
2016-07-11 14:55:00,57.06,57.06,57.05,57.05,7020.0,42.7556,42.7556,42.7481,42.7481,7020.0
2016-07-11 15:00:00,57.05,57.08,57.05,57.08,17124.0,42.7481,42.7705,42.7481,42.7705,17124.0
2016-07-11 15:05:00,57.07,57.13,57.07,57.13,23086.0,42.763,42.808,42.763,42.808,23086.0
2016-07-11 15:10:00,57.13,57.13,57.07,57.08,25064.0,42.808,42.808,42.763,42.7705,25064.0
2016-07-11 15:15:00,57.08,57.09,57.05,57.06,26288.0,42.7705,42.778,42.7481,42.7556,26288.0
2016-07-11 15:20:00,57.06,57.1,57.06,57.09,10400.0,42.7556,42.7855,42.7556,42.778,10400.0
2016-07-11 15:25:00,57.09,57.12,57.08,57.12,15534.0,42.778,42.8005,42.7705,42.8005,15534.0
2016-07-11 15:30:00,57.1,57.13,57.1,57.11,35312.0,42.7855,42.808,42.7855,42.793,35312.0
2016-07-11 15:35:00,57.12,57.13,57.11,57.12,35812.0,42.8005,42.808,42.793,42.8005,35812.0
2016-07-11 15:40:00,57.13,57.13,57.09,57.11,30536.0,42.808,42.808,42.778,42.793,30536.0
2016-07-11 15:45:00,57.11,57.16,57.1,57.12,53126.0,42.793,42.8305,42.7855,42.8005,53126.0
2016-07-11 15:50:00,57.13,57.13,57.11,57.13,55082.0,42.808,42.808,42.793,42.808,55082.0
2016-07-11 15:55:00,57.13,57.18,57.13,57.15,102000.0,42.808,42.8455,42.808,42.823,102000.0
2016-07-12 09:30:00,56.88,57.22,56.67,56.67,67262.0,42.6207,42.8754,42.4633,42.4633,67262.0
2016-07-12 09:35:00,56.66,56.75,56.43,56.51,30702.0,42.4558,42.5233,42.2835,42.3434,30702.0
2016-07-12 09:40:00,56.54,56.56,56.47,56.48,27552.0,42.3659,42.3809,42.3135,42.321,27552.0
2016-07-12 09:45:00,56.52,56.66,56.47,56.66,8952.0,42.3509,42.4558,42.3135,42.4558,8952.0
2016-07-12 09:50:00,56.63,56.72,56.51,56.51,6244.0,42.4333,42.5008,42.3434,42.3434,6244.0
2016-07-12 09:55:00,56.5,56.5,56.42,56.47,4120.0,42.3359,42.3359,42.276,42.3135,4120.0
2016-07-12 10:00:00,56.47,56.52,56.43,56.48,12294.0,42.3135,42.3509,42.2835,42.321,12294.0
2016-07-12 10:05:00,56.48,56.62,56.42,56.59,12400.0,42.321,42.4259,42.276,42.4034,12400.0
2016-07-12 10:10:00,56.59,56.73,56.58,56.73,6002.0,42.4034,42.5083,42.3959,42.5083,6002.0
2016-07-12 10:15:00,56.75,56.77,56.57,56.7,9600.0,42.5233,42.5383,42.3884,42.4858,9600.0
2016-07-12 10:20:00,56.73,56.8,56.69,56.77,8200.0,42.5083,42.5607,42.4783,42.5383,8200.0
2016-07-12 10:25:00,56.71,56.77,56.71,56.76,8926.0,42.4933,42.5383,42.4933,42.5308,8926.0
2016-07-12 10:30:00,56.75,56.77,56.68,56.69,31600.0,42.5233,42.5383,42.4708,42.4783,31600.0
2016-07-12 10:35:00,56.68,56.73,56.67,56.72,6400.0,42.4708,42.5083,42.4633,42.5008,6400.0
2016-07-12 10:40:00,56.69,56.72,56.66,56.7,7046.0,42.4783,42.5008,42.4558,42.4858,7046.0
2016-07-12 10:45:00,56.7,56.74,56.65,56.65,9442.0,42.4858,42.5158,42.4483,42.4483,9442.0
2016-07-12 10:50:00,56.65,56.67,56.62,56.66,9810.0,42.4483,42.4633,42.4259,42.4558,9810.0
2016-07-12 10:55:00,56.66,56.71,56.65,56.69,16800.0,42.4558,42.4933,42.4483,42.4783,16800.0
2016-07-12 11:00:00,56.71,56.71,56.6,56.67,16318.0,42.4933,42.4933,42.4109,42.4633,16318.0
2016-07-12 11:05:00,56.66,56.66,56.6,56.65,4012.0,42.4558,42.4558,42.4109,42.4483,4012.0
2016-07-12 11:10:00,56.66,56.68,56.63,56.63,3000.0,42.4558,42.4708,42.4333,42.4333,3000.0
2016-07-12 11:15:00,56.63,56.69,56.63,56.68,3008.0,42.4333,42.4783,42.4333,42.4708,3008.0
2016-07-12 11:20:00,56.66,56.72,56.65,56.72,4490.0,42.4558,42.5008,42.4483,42.5008,4490.0
2016-07-12 11:25:00,56.7,56.74,56.69,56.74,4600.0,42.4858,42.5158,42.4783,42.5158,4600.0
2016-07-12 11:30:00,56.76,56.77,56.73,56.73,14010.0,42.5308,42.5383,42.5083,42.5083,14010.0
2016-07-12 11:35:00,56.71,56.74,56.7,56.73,5000.0,42.4933,42.5158,42.4858,42.5083,5000.0
2016-07-12 11:40:00,56.73,56.75,56.71,56.73,4000.0,42.5083,42.5233,42.4933,42.5083,4000.0
2016-07-12 11:45:00,56.71,56.74,56.67,56.69,14638.0,42.4933,42.5158,42.4633,42.4783,14638.0
2016-07-12 11:50:00,56.66,56.73,56.66,56.72,7808.0,42.4558,42.5083,42.4558,42.5008,7808.0
2016-07-12 11:55:00,56.71,56.76,56.71,56.73,7468.0,42.4933,42.5308,42.4933,42.5083,7468.0
2016-07-12 12:00:00,56.74,56.79,56.72,56.79,14602.0,42.5158,42.5532,42.5008,42.5532,14602.0
2016-07-12 12:05:00,56.8,56.83,56.73,56.73,37566.0,42.5607,42.5832,42.5083,42.5083,37566.0
2016-07-12 12:10:00,56.75,56.77,56.74,56.77,2378.0,42.5233,42.5383,42.5158,42.5383,2378.0
2016-07-12 12:15:00,56.77,56.77,56.73,56.77,8090.0,42.5383,42.5383,42.5083,42.5383,8090.0
2016-07-12 12:20:00,56.77,56.77,56.74,56.74,4000.0,42.5383,42.5383,42.5158,42.5158,4000.0
2016-07-12 12:25:00,56.73,56.81,56.73,56.77,9010.0,42.5083,42.5682,42.5083,42.5383,9010.0
2016-07-12 12:30:00,56.78,56.82,56.74,56.81,6204.0,42.5457,42.5757,42.5158,42.5682,6204.0
2016-07-12 12:35:00,56.81,56.81,56.76,56.77,12594.0,42.5682,42.5682,42.5308,42.5383,12594.0
2016-07-12 12:40:00,56.78,56.82,56.75,56.76,39010.0,42.5457,42.5757,42.5233,42.5308,39010.0
2016-07-12 12:45:00,56.75,56.81,56.74,56.78,11060.0,42.5233,42.5682,42.5158,42.5457,11060.0
2016-07-12 12:50:00,56.77,56.78,56.76,56.78,5100.0,42.5383,42.5457,42.5308,42.5457,5100.0
2016-07-12 12:55:00,56.8,56.81,56.77,56.8,3800.0,42.5607,42.5682,42.5383,42.5607,3800.0
2016-07-12 13:00:00,56.78,56.81,56.78,56.78,5700.0,42.5457,42.5682,42.5457,42.5457,5700.0
2016-07-12 13:05:00,56.77,56.79,56.74,56.79,4606.0,42.5383,42.5532,42.5158,42.5532,4606.0
2016-07-12 13:10:00,56.81,56.85,56.79,56.8,5064.0,42.5682,42.5982,42.5532,42.5607,5064.0
2016-07-12 13:15:00,56.79,56.86,56.78,56.85,109670.0,42.5532,42.6057,42.5457,42.5982,109670.0
2016-07-12 13:20:00,56.87,56.89,56.87,56.88,6292.0,42.6132,42.6282,42.6132,42.6207,6292.0
2016-07-12 13:25:00,56.88,56.88,56.85,56.86,4098.0,42.6207,42.6207,42.5982,42.6057,4098.0
2016-07-12 13:30:00,56.86,56.87,56.83,56.83,3746.0,42.6057,42.6132,42.5832,42.5832,3746.0
2016-07-12 13:35:00,56.81,56.82,56.77,56.77,6586.0,42.5682,42.5757,42.5383,42.5383,6586.0
2016-07-12 13:40:00,56.79,56.83,56.79,56.82,3474.0,42.5532,42.5832,42.5532,42.5757,3474.0
2016-07-12 13:45:00,56.83,56.85,56.81,56.85,15588.0,42.5832,42.5982,42.5682,42.5982,15588.0
2016-07-12 13:50:00,56.85,56.91,56.85,56.88,29450.0,42.5982,42.6432,42.5982,42.6207,29450.0
2016-07-12 13:55:00,56.87,56.87,56.85,56.85,7200.0,42.6132,42.6132,42.5982,42.5982,7200.0
2016-07-12 14:00:00,56.86,56.88,56.83,56.88,9892.0,42.6057,42.6207,42.5832,42.6207,9892.0
2016-07-12 14:05:00,56.88,56.88,56.8,56.85,13666.0,42.6207,42.6207,42.5607,42.5982,13666.0
2016-07-12 14:10:00,56.84,56.87,56.83,56.87,4796.0,42.5907,42.6132,42.5832,42.6132,4796.0
2016-07-12 14:15:00,56.87,56.88,56.86,56.88,49646.0,42.6132,42.6207,42.6057,42.6207,49646.0
2016-07-12 14:20:00,56.87,56.88,56.83,56.84,8718.0,42.6132,42.6207,42.5832,42.5907,8718.0
2016-07-12 14:25:00,56.84,56.85,56.82,56.82,10758.0,42.5907,42.5982,42.5757,42.5757,10758.0
2016-07-12 14:30:00,56.81,56.82,56.79,56.79,10746.0,42.5682,42.5757,42.5532,42.5532,10746.0
2016-07-12 14:35:00,56.8,56.81,56.78,56.8,12126.0,42.5607,42.5682,42.5457,42.5607,12126.0
2016-07-12 14:40:00,56.8,56.85,56.8,56.84,7400.0,42.5607,42.5982,42.5607,42.5907,7400.0
2016-07-12 14:45:00,56.85,56.86,56.83,56.83,10852.0,42.5982,42.6057,42.5832,42.5832,10852.0
2016-07-12 14:50:00,56.83,56.83,56.77,56.77,5668.0,42.5832,42.5832,42.5383,42.5383,5668.0
2016-07-12 14:55:00,56.76,56.76,56.73,56.73,5200.0,42.5308,42.5308,42.5083,42.5083,5200.0
2016-07-12 15:00:00,56.72,56.77,56.72,56.74,6754.0,42.5008,42.5383,42.5008,42.5158,6754.0
2016-07-12 15:05:00,56.71,56.71,56.69,56.71,3318.0,42.4933,42.4933,42.4783,42.4933,3318.0
2016-07-12 15:10:00,56.7,56.7,56.65,56.66,6000.0,42.4858,42.4858,42.4483,42.4558,6000.0
2016-07-12 15:15:00,56.68,56.68,56.63,56.64,7324.0,42.4708,42.4708,42.4333,42.4408,7324.0
2016-07-12 15:20:00,56.65,56.66,56.63,56.63,7138.0,42.4483,42.4558,42.4333,42.4333,7138.0
2016-07-12 15:25:00,56.63,56.66,56.63,56.66,8670.0,42.4333,42.4558,42.4333,42.4558,8670.0
2016-07-12 15:30:00,56.66,56.69,56.66,56.69,11770.0,42.4558,42.4783,42.4558,42.4783,11770.0
2016-07-12 15:35:00,56.68,56.69,56.61,56.62,26366.0,42.4708,42.4783,42.4184,42.4259,26366.0
2016-07-12 15:40:00,56.63,56.63,56.57,56.58,19010.0,42.4333,42.4333,42.3884,42.3959,19010.0
2016-07-12 15:45:00,56.57,56.59,56.55,56.56,24408.0,42.3884,42.4034,42.3734,42.3809,24408.0
2016-07-12 15:50:00,56.56,56.57,56.54,56.54,32978.0,42.3809,42.3884,42.3659,42.3659,32978.0
2016-07-12 15:55:00,56.55,56.63,56.55,56.6,197752.0,42.3734,42.4333,42.3734,42.4109,197752.0
2016-07-13 09:30:00,56.74,56.98,56.74,56.85,44914.0,42.5158,42.6956,42.5158,42.5982,44914.0
2016-07-13 09:35:00,56.87,57.1,56.86,57.03,13750.0,42.6132,42.7855,42.6057,42.7331,13750.0
2016-07-13 09:40:00,56.98,57.04,56.92,56.97,4660.0,42.6956,42.7406,42.6506,42.6881,4660.0
2016-07-13 09:45:00,56.97,57.08,56.97,57.04,6590.0,42.6881,42.7705,42.6881,42.7406,6590.0
2016-07-13 09:50:00,57.04,57.08,57.02,57.03,11852.0,42.7406,42.7705,42.7256,42.7331,11852.0
2016-07-13 09:55:00,57.03,57.03,57.01,57.02,4434.0,42.7331,42.7331,42.7181,42.7256,4434.0
2016-07-13 10:00:00,56.94,56.94,56.76,56.81,70828.0,42.6656,42.6656,42.5308,42.5682,70828.0
2016-07-13 10:05:00,56.83,56.88,56.81,56.87,8600.0,42.5832,42.6207,42.5682,42.6132,8600.0
2016-07-13 10:10:00,56.85,56.9,56.84,56.86,7930.0,42.5982,42.6357,42.5907,42.6057,7930.0
2016-07-13 10:15:00,56.85,56.97,56.82,56.96,12034.0,42.5982,42.6881,42.5757,42.6806,12034.0
2016-07-13 10:20:00,56.98,56.99,56.94,56.96,5504.0,42.6956,42.7031,42.6656,42.6806,5504.0
2016-07-13 10:25:00,56.95,56.99,56.95,56.97,12276.0,42.6731,42.7031,42.6731,42.6881,12276.0
2016-07-13 10:30:00,56.96,56.98,56.88,56.95,13350.0,42.6806,42.6956,42.6207,42.6731,13350.0
2016-07-13 10:35:00,56.95,56.95,56.88,56.88,10808.0,42.6731,42.6731,42.6207,42.6207,10808.0
2016-07-13 10:40:00,56.88,56.88,56.85,56.85,7710.0,42.6207,42.6207,42.5982,42.5982,7710.0
2016-07-13 10:45:00,56.86,56.9,56.85,56.87,6410.0,42.6057,42.6357,42.5982,42.6132,6410.0
2016-07-13 10:50:00,56.87,56.89,56.85,56.88,6000.0,42.6132,42.6282,42.5982,42.6207,6000.0
2016-07-13 10:55:00,56.87,56.88,56.85,56.85,8400.0,42.6132,42.6207,42.5982,42.5982,8400.0
2016-07-13 11:00:00,56.85,56.85,56.83,56.83,14910.0,42.5982,42.5982,42.5832,42.5832,14910.0
2016-07-13 11:05:00,56.85,56.85,56.82,56.84,15338.0,42.5982,42.5982,42.5757,42.5907,15338.0
2016-07-13 11:10:00,56.84,56.85,56.81,56.85,10000.0,42.5907,42.5982,42.5682,42.5982,10000.0
2016-07-13 11:15:00,56.84,56.95,56.84,56.95,11600.0,42.5907,42.6731,42.5907,42.6731,11600.0
2016-07-13 11:20:00,56.93,56.98,56.91,56.91,9090.0,42.6581,42.6956,42.6432,42.6432,9090.0
2016-07-13 11:25:00,56.92,56.92,56.77,56.81,16752.0,42.6506,42.6506,42.5383,42.5682,16752.0
2016-07-13 11:30:00,56.8,56.81,56.78,56.78,6786.0,42.5607,42.5682,42.5457,42.5457,6786.0
2016-07-13 11:35:00,56.76,56.77,56.67,56.67,10900.0,42.5308,42.5383,42.4633,42.4633,10900.0
2016-07-13 11:40:00,56.68,56.71,56.68,56.7,4818.0,42.4708,42.4933,42.4708,42.4858,4818.0
2016-07-13 11:45:00,56.7,56.71,56.66,56.67,12100.0,42.4858,42.4933,42.4558,42.4633,12100.0
2016-07-13 11:50:00,56.66,56.66,56.57,56.57,14964.0,42.4558,42.4558,42.3884,42.3884,14964.0
2016-07-13 11:55:00,56.58,56.61,56.56,56.61,34162.0,42.3959,42.4184,42.3809,42.4184,34162.0
2016-07-13 12:00:00,56.61,56.67,56.61,56.67,11760.0,42.4184,42.4633,42.4184,42.4633,11760.0
2016-07-13 12:05:00,56.67,56.72,56.67,56.71,8600.0,42.4633,42.5008,42.4633,42.4933,8600.0
2016-07-13 12:10:00,56.71,56.72,56.68,56.69,8208.0,42.4933,42.5008,42.4708,42.4783,8208.0
2016-07-13 12:15:00,56.69,56.73,56.69,56.73,4150.0,42.4783,42.5083,42.4783,42.5083,4150.0
2016-07-13 12:20:00,56.72,56.76,56.72,56.75,4600.0,42.5008,42.5308,42.5008,42.5233,4600.0
2016-07-13 12:25:00,56.75,56.78,56.75,56.77,3400.0,42.5233,42.5457,42.5233,42.5383,3400.0
2016-07-13 12:30:00,56.76,56.79,56.76,56.78,2000.0,42.5308,42.5532,42.5308,42.5457,2000.0
2016-07-13 12:35:00,56.78,56.83,56.77,56.82,7216.0,42.5457,42.5832,42.5383,42.5757,7216.0
2016-07-13 12:40:00,56.82,56.84,56.81,56.82,1800.0,42.5757,42.5907,42.5682,42.5757,1800.0
2016-07-13 12:45:00,56.82,56.82,56.8,56.82,8656.0,42.5757,42.5757,42.5607,42.5757,8656.0
2016-07-13 12:50:00,56.82,56.85,56.82,56.85,3200.0,42.5757,42.5982,42.5757,42.5982,3200.0
2016-07-13 12:55:00,56.85,56.85,56.84,56.84,5900.0,42.5982,42.5982,42.5907,42.5907,5900.0
2016-07-13 13:00:00,56.85,56.93,56.85,56.93,6220.0,42.5982,42.6581,42.5982,42.6581,6220.0
2016-07-13 13:05:00,56.93,56.95,56.92,56.93,7280.0,42.6581,42.6731,42.6506,42.6581,7280.0
2016-07-13 13:10:00,56.93,56.96,56.93,56.95,8000.0,42.6581,42.6806,42.6581,42.6731,8000.0
2016-07-13 13:15:00,56.95,56.96,56.95,56.95,4400.0,42.6731,42.6806,42.6731,42.6731,4400.0
2016-07-13 13:20:00,56.96,56.96,56.87,56.87,4976.0,42.6806,42.6806,42.6132,42.6132,4976.0
2016-07-13 13:25:00,56.88,56.9,56.87,56.89,10016.0,42.6207,42.6357,42.6132,42.6282,10016.0
2016-07-13 13:30:00,56.88,56.88,56.86,56.86,8200.0,42.6207,42.6207,42.6057,42.6057,8200.0
2016-07-13 13:35:00,56.86,56.87,56.83,56.84,7800.0,42.6057,42.6132,42.5832,42.5907,7800.0
2016-07-13 13:40:00,56.85,56.87,56.84,56.87,8500.0,42.5982,42.6132,42.5907,42.6132,8500.0
2016-07-13 13:45:00,56.86,56.91,56.86,56.91,4600.0,42.6057,42.6432,42.6057,42.6432,4600.0
2016-07-13 13:50:00,56.91,56.92,56.9,56.92,14328.0,42.6432,42.6506,42.6357,42.6506,14328.0
2016-07-13 13:55:00,56.92,56.92,56.89,56.89,7202.0,42.6506,42.6506,42.6282,42.6282,7202.0
2016-07-13 14:00:00,56.89,56.89,56.83,56.83,13352.0,42.6282,42.6282,42.5832,42.5832,13352.0
2016-07-13 14:05:00,56.83,56.88,56.82,56.88,9400.0,42.5832,42.6207,42.5757,42.6207,9400.0
2016-07-13 14:10:00,56.88,56.9,56.88,56.89,11852.0,42.6207,42.6357,42.6207,42.6282,11852.0
2016-07-13 14:15:00,56.88,56.89,56.86,56.88,7492.0,42.6207,42.6282,42.6057,42.6207,7492.0
2016-07-13 14:20:00,56.89,56.91,56.88,56.91,13708.0,42.6282,42.6432,42.6207,42.6432,13708.0
2016-07-13 14:25:00,56.92,56.98,56.92,56.98,13746.0,42.6506,42.6956,42.6506,42.6956,13746.0
2016-07-13 14:30:00,56.97,56.97,56.94,56.94,7336.0,42.6881,42.6881,42.6656,42.6656,7336.0
2016-07-13 14:35:00,56.96,57.0,56.95,56.99,9798.0,42.6806,42.7106,42.6731,42.7031,9798.0
2016-07-13 14:40:00,56.98,56.99,56.97,56.99,8200.0,42.6956,42.7031,42.6881,42.7031,8200.0
2016-07-13 14:45:00,56.98,57.01,56.97,57.01,11630.0,42.6956,42.7181,42.6881,42.7181,11630.0
2016-07-13 14:50:00,56.99,56.99,56.96,56.96,4440.0,42.7031,42.7031,42.6806,42.6806,4440.0
2016-07-13 14:55:00,56.96,56.99,56.96,56.99,5200.0,42.6806,42.7031,42.6806,42.7031,5200.0
2016-07-13 15:00:00,56.99,56.99,56.97,56.99,24668.0,42.7031,42.7031,42.6881,42.7031,24668.0
2016-07-13 15:05:00,56.99,57.0,56.98,56.99,17542.0,42.7031,42.7106,42.6956,42.7031,17542.0
2016-07-13 15:10:00,56.99,57.01,56.99,56.99,11284.0,42.7031,42.7181,42.7031,42.7031,11284.0
2016-07-13 15:15:00,56.98,57.02,56.98,57.02,10136.0,42.6956,42.7256,42.6956,42.7256,10136.0
2016-07-13 15:20:00,57.02,57.04,57.01,57.03,15404.0,42.7256,42.7406,42.7181,42.7331,15404.0
2016-07-13 15:25:00,57.03,57.04,57.02,57.04,13558.0,42.7331,42.7406,42.7256,42.7406,13558.0
2016-07-13 15:30:00,57.03,57.14,57.03,57.12,28330.0,42.7331,42.8155,42.7331,42.8005,28330.0
2016-07-13 15:35:00,57.11,57.13,57.11,57.13,30002.0,42.793,42.808,42.793,42.808,30002.0
2016-07-13 15:40:00,57.13,57.16,57.12,57.15,26924.0,42.808,42.8305,42.8005,42.823,26924.0
2016-07-13 15:45:00,57.15,57.15,57.13,57.13,21012.0,42.823,42.823,42.808,42.808,21012.0
2016-07-13 15:50:00,57.13,57.13,57.09,57.1,32382.0,42.808,42.808,42.778,42.7855,32382.0
2016-07-13 15:55:00,57.1,57.1,57.06,57.08,108478.0,42.7855,42.7855,42.7556,42.7705,108478.0
2016-07-14 09:30:00,56.8,56.8,56.39,56.54,35396.0,42.5607,42.5607,42.2535,42.3659,35396.0
2016-07-14 09:35:00,56.48,56.79,56.48,56.65,21448.0,42.321,42.5532,42.321,42.4483,21448.0
2016-07-14 09:40:00,56.69,56.75,56.55,56.6,30564.0,42.4783,42.5233,42.3734,42.4109,30564.0
2016-07-14 09:45:00,56.58,56.79,56.58,56.79,20148.0,42.3959,42.5532,42.3959,42.5532,20148.0
2016-07-14 09:50:00,56.77,56.77,56.66,56.7,8584.0,42.5383,42.5383,42.4558,42.4858,8584.0
2016-07-14 09:55:00,56.7,56.72,56.58,56.67,6134.0,42.4858,42.5008,42.3959,42.4633,6134.0
2016-07-14 10:00:00,56.68,56.73,56.62,56.67,5640.0,42.4708,42.5083,42.4259,42.4633,5640.0
2016-07-14 10:05:00,56.68,56.7,56.65,56.68,10744.0,42.4708,42.4858,42.4483,42.4708,10744.0
2016-07-14 10:10:00,56.71,56.71,56.63,56.68,6200.0,42.4933,42.4933,42.4333,42.4708,6200.0
2016-07-14 10:15:00,56.68,56.68,56.59,56.6,9718.0,42.4708,42.4708,42.4034,42.4109,9718.0
2016-07-14 10:20:00,56.59,56.6,56.53,56.56,10218.0,42.4034,42.4109,42.3584,42.3809,10218.0
2016-07-14 10:25:00,56.55,56.59,56.54,56.56,10866.0,42.3734,42.4034,42.3659,42.3809,10866.0
2016-07-14 10:30:00,56.57,56.6,56.55,56.56,38510.0,42.3884,42.4109,42.3734,42.3809,38510.0
2016-07-14 10:35:00,56.56,56.59,56.5,56.5,15336.0,42.3809,42.4034,42.3359,42.3359,15336.0
2016-07-14 10:40:00,56.51,56.53,56.49,56.5,9936.0,42.3434,42.3584,42.3284,42.3359,9936.0
2016-07-14 10:45:00,56.51,56.54,56.48,56.52,11404.0,42.3434,42.3659,42.321,42.3509,11404.0
2016-07-14 10:50:00,56.51,56.57,56.51,56.57,3642.0,42.3434,42.3884,42.3434,42.3884,3642.0
2016-07-14 10:55:00,56.56,56.57,56.5,56.57,5250.0,42.3809,42.3884,42.3359,42.3884,5250.0
2016-07-14 11:00:00,56.57,56.59,56.52,56.56,22782.0,42.3884,42.4034,42.3509,42.3809,22782.0
2016-07-14 11:05:00,56.6,56.6,56.56,56.57,14410.0,42.4109,42.4109,42.3809,42.3884,14410.0
2016-07-14 11:10:00,56.58,56.6,56.56,56.56,9800.0,42.3959,42.4109,42.3809,42.3809,9800.0
2016-07-14 11:15:00,56.56,56.62,56.55,56.6,10714.0,42.3809,42.4259,42.3734,42.4109,10714.0
2016-07-14 11:20:00,56.6,56.63,56.59,56.6,12062.0,42.4109,42.4333,42.4034,42.4109,12062.0
2016-07-14 11:25:00,56.6,56.62,56.54,56.57,16002.0,42.4109,42.4259,42.3659,42.3884,16002.0
2016-07-14 11:30:00,56.58,56.58,56.44,56.44,15376.0,42.3959,42.3959,42.291,42.291,15376.0
2016-07-14 11:35:00,56.43,56.44,56.31,56.32,41398.0,42.2835,42.291,42.1936,42.2011,41398.0
2016-07-14 11:40:00,56.31,56.32,56.24,56.25,14656.0,42.1936,42.2011,42.1411,42.1486,14656.0
2016-07-14 11:45:00,56.24,56.34,56.24,56.3,16952.0,42.1411,42.2161,42.1411,42.1861,16952.0
2016-07-14 11:50:00,56.32,56.35,56.3,56.34,20466.0,42.2011,42.2235,42.1861,42.2161,20466.0
2016-07-14 11:55:00,56.34,56.35,56.32,56.33,8320.0,42.2161,42.2235,42.2011,42.2086,8320.0
2016-07-14 12:00:00,56.29,56.29,56.26,56.27,6730.0,42.1786,42.1786,42.1561,42.1636,6730.0
2016-07-14 12:05:00,56.27,56.27,56.24,56.24,4528.0,42.1636,42.1636,42.1411,42.1411,4528.0
2016-07-14 12:10:00,56.24,56.24,56.2,56.2,10452.0,42.1411,42.1411,42.1111,42.1111,10452.0
2016-07-14 12:15:00,56.22,56.22,56.2,56.21,13696.0,42.1261,42.1261,42.1111,42.1186,13696.0
2016-07-14 12:20:00,56.2,56.24,56.19,56.19,5200.0,42.1111,42.1411,42.1037,42.1037,5200.0
2016-07-14 12:25:00,56.21,56.23,56.21,56.23,7770.0,42.1186,42.1336,42.1186,42.1336,7770.0
2016-07-14 12:30:00,56.22,56.27,56.22,56.26,6648.0,42.1261,42.1636,42.1261,42.1561,6648.0
2016-07-14 12:35:00,56.27,56.32,56.25,56.32,8134.0,42.1636,42.2011,42.1486,42.2011,8134.0
2016-07-14 12:40:00,56.33,56.34,56.32,56.33,8722.0,42.2086,42.2161,42.2011,42.2086,8722.0
2016-07-14 12:45:00,56.34,56.35,56.33,56.35,5180.0,42.2161,42.2235,42.2086,42.2235,5180.0
2016-07-14 12:50:00,56.34,56.38,56.33,56.38,6356.0,42.2161,42.246,42.2086,42.246,6356.0
2016-07-14 12:55:00,56.38,56.43,56.36,56.43,11852.0,42.246,42.2835,42.231,42.2835,11852.0
2016-07-14 13:00:00,56.43,56.43,56.4,56.4,10774.0,42.2835,42.2835,42.261,42.261,10774.0
2016-07-14 13:05:00,56.4,56.4,56.36,56.39,10302.0,42.261,42.261,42.231,42.2535,10302.0
2016-07-14 13:10:00,56.4,56.4,56.35,56.35,13706.0,42.261,42.261,42.2235,42.2235,13706.0
2016-07-14 13:15:00,56.35,56.36,56.32,56.35,6246.0,42.2235,42.231,42.2011,42.2235,6246.0
2016-07-14 13:20:00,56.37,56.38,56.35,56.35,7880.0,42.2385,42.246,42.2235,42.2235,7880.0
2016-07-14 13:25:00,56.34,56.35,56.31,56.31,8266.0,42.2161,42.2235,42.1936,42.1936,8266.0
2016-07-14 13:30:00,56.31,56.38,56.31,56.33,35532.0,42.1936,42.246,42.1936,42.2086,35532.0
2016-07-14 13:35:00,56.33,56.41,56.33,56.37,20870.0,42.2086,42.2685,42.2086,42.2385,20870.0
2016-07-14 13:40:00,56.37,56.4,56.36,56.38,12954.0,42.2385,42.261,42.231,42.246,12954.0
2016-07-14 13:45:00,56.37,56.38,56.35,56.38,10884.0,42.2385,42.246,42.2235,42.246,10884.0
2016-07-14 13:50:00,56.38,56.4,56.38,56.38,5402.0,42.246,42.261,42.246,42.246,5402.0
2016-07-14 13:55:00,56.39,56.4,56.37,56.39,6662.0,42.2535,42.261,42.2385,42.2535,6662.0
2016-07-14 14:00:00,56.38,56.42,56.37,56.41,11752.0,42.246,42.276,42.2385,42.2685,11752.0
2016-07-14 14:05:00,56.41,56.43,56.41,56.43,19524.0,42.2685,42.2835,42.2685,42.2835,19524.0
2016-07-14 14:10:00,56.43,56.46,56.42,56.46,13980.0,42.2835,42.306,42.276,42.306,13980.0
2016-07-14 14:15:00,56.46,56.49,56.46,56.49,8514.0,42.306,42.3284,42.306,42.3284,8514.0
2016-07-14 14:20:00,56.48,56.49,56.45,56.46,11622.0,42.321,42.3284,42.2985,42.306,11622.0
2016-07-14 14:25:00,56.47,56.48,56.45,56.46,7790.0,42.3135,42.321,42.2985,42.306,7790.0
2016-07-14 14:30:00,56.46,56.47,56.41,56.42,22204.0,42.306,42.3135,42.2685,42.276,22204.0
2016-07-14 14:35:00,56.42,56.44,56.41,56.44,12418.0,42.276,42.291,42.2685,42.291,12418.0
2016-07-14 14:40:00,56.44,56.46,56.43,56.45,24588.0,42.291,42.306,42.2835,42.2985,24588.0
2016-07-14 14:45:00,56.44,56.46,56.44,56.45,18402.0,42.291,42.306,42.291,42.2985,18402.0
2016-07-14 14:50:00,56.46,56.49,56.46,56.49,17200.0,42.306,42.3284,42.306,42.3284,17200.0
2016-07-14 14:55:00,56.48,56.49,56.48,56.49,25988.0,42.321,42.3284,42.321,42.3284,25988.0
2016-07-14 15:00:00,56.48,56.51,56.47,56.51,22726.0,42.321,42.3434,42.3135,42.3434,22726.0
2016-07-14 15:05:00,56.51,56.58,56.51,56.57,7008.0,42.3434,42.3959,42.3434,42.3884,7008.0
2016-07-14 15:10:00,56.57,56.58,56.54,56.58,16226.0,42.3884,42.3959,42.3659,42.3959,16226.0
2016-07-14 15:15:00,56.58,56.6,56.53,56.54,44988.0,42.3959,42.4109,42.3584,42.3659,44988.0
2016-07-14 15:20:00,56.55,56.56,55.9,56.47,356720.0,42.3734,42.3809,41.8864,42.3135,356720.0
2016-07-14 15:25:00,56.47,56.52,56.47,56.52,32666.0,42.3135,42.3509,42.3135,42.3509,32666.0
2016-07-14 15:30:00,56.51,56.57,56.47,56.53,59590.0,42.3434,42.3884,42.3135,42.3584,59590.0
2016-07-14 15:35:00,56.53,56.56,56.51,56.54,47564.0,42.3584,42.3809,42.3434,42.3659,47564.0
2016-07-14 15:40:00,56.54,56.57,56.51,56.54,44440.0,42.3659,42.3884,42.3434,42.3659,44440.0
2016-07-14 15:45:00,56.53,56.55,56.52,56.53,39850.0,42.3584,42.3734,42.3509,42.3584,39850.0
2016-07-14 15:50:00,56.54,56.54,56.51,56.53,38540.0,42.3659,42.3659,42.3434,42.3584,38540.0
2016-07-14 15:55:00,56.53,56.58,56.52,56.52,139142.0,42.3584,42.3959,42.3509,42.3509,139142.0
2016-07-15 09:30:00,56.65,56.99,56.51,56.88,158662.0,42.4483,42.7031,42.3434,42.6207,158662.0
2016-07-15 09:35:00,56.84,56.85,56.62,56.66,29732.0,42.5907,42.5982,42.4259,42.4558,29732.0
2016-07-15 09:40:00,56.69,56.77,56.6,56.61,19258.0,42.4783,42.5383,42.4109,42.4184,19258.0
2016-07-15 09:45:00,56.59,56.63,56.44,56.51,14278.0,42.4034,42.4333,42.291,42.3434,14278.0
2016-07-15 09:50:00,56.53,56.54,56.41,56.45,72230.0,42.3584,42.3659,42.2685,42.2985,72230.0
2016-07-15 09:55:00,56.45,56.45,56.27,56.29,67116.0,42.2985,42.2985,42.1636,42.1786,67116.0
2016-07-15 10:00:00,56.25,56.42,56.24,56.39,21182.0,42.1486,42.276,42.1411,42.2535,21182.0
2016-07-15 10:05:00,56.4,56.41,56.35,56.4,9418.0,42.261,42.2685,42.2235,42.261,9418.0
2016-07-15 10:10:00,56.4,56.42,56.39,56.41,11542.0,42.261,42.276,42.2535,42.2685,11542.0
2016-07-15 10:15:00,56.41,56.46,56.4,56.45,14214.0,42.2685,42.306,42.261,42.2985,14214.0
2016-07-15 10:20:00,56.46,56.46,56.38,56.38,10276.0,42.306,42.306,42.246,42.246,10276.0
2016-07-15 10:25:00,56.38,56.47,56.37,56.47,15442.0,42.246,42.3135,42.2385,42.3135,15442.0
2016-07-15 10:30:00,56.47,56.56,56.47,56.55,11938.0,42.3135,42.3809,42.3135,42.3734,11938.0
2016-07-15 10:35:00,56.58,56.58,56.54,56.55,6802.0,42.3959,42.3959,42.3659,42.3734,6802.0
2016-07-15 10:40:00,56.55,56.6,56.55,56.59,6034.0,42.3734,42.4109,42.3734,42.4034,6034.0
2016-07-15 10:45:00,56.58,56.58,56.49,56.51,10386.0,42.3959,42.3959,42.3284,42.3434,10386.0
2016-07-15 10:50:00,56.48,56.49,56.44,56.44,4106.0,42.321,42.3284,42.291,42.291,4106.0
2016-07-15 10:55:00,56.44,56.49,56.42,56.47,11288.0,42.291,42.3284,42.276,42.3135,11288.0
2016-07-15 11:00:00,56.49,56.52,56.49,56.49,14682.0,42.3284,42.3509,42.3284,42.3284,14682.0
2016-07-15 11:05:00,56.5,56.51,56.44,56.46,16400.0,42.3359,42.3434,42.291,42.306,16400.0
2016-07-15 11:10:00,56.45,56.45,56.41,56.42,6226.0,42.2985,42.2985,42.2685,42.276,6226.0
2016-07-15 11:15:00,56.43,56.43,56.35,56.35,75274.0,42.2835,42.2835,42.2235,42.2235,75274.0
2016-07-15 11:20:00,56.35,56.44,56.35,56.44,133440.0,42.2235,42.291,42.2235,42.291,133440.0
2016-07-15 11:25:00,56.43,56.46,56.39,56.46,16596.0,42.2835,42.306,42.2535,42.306,16596.0
2016-07-15 11:30:00,56.47,56.47,56.4,56.41,8500.0,42.3135,42.3135,42.261,42.2685,8500.0
2016-07-15 11:35:00,56.4,56.45,56.38,56.41,8318.0,42.261,42.2985,42.246,42.2685,8318.0
2016-07-15 11:40:00,56.4,56.42,56.35,56.42,28842.0,42.261,42.276,42.2235,42.276,28842.0
2016-07-15 11:45:00,56.41,56.44,56.34,56.38,23656.0,42.2685,42.291,42.2161,42.246,23656.0
2016-07-15 11:50:00,56.38,56.39,56.35,56.38,2510.0,42.246,42.2535,42.2235,42.246,2510.0
2016-07-15 11:55:00,56.37,56.42,56.36,56.41,23268.0,42.2385,42.276,42.231,42.2685,23268.0
2016-07-15 12:00:00,56.41,56.46,56.41,56.44,11260.0,42.2685,42.306,42.2685,42.291,11260.0
2016-07-15 12:05:00,56.45,56.45,56.44,56.44,680.0,42.2985,42.2985,42.291,42.291,680.0
2016-07-15 12:10:00,56.43,56.43,56.42,56.43,2400.0,42.2835,42.2835,42.276,42.2835,2400.0
2016-07-15 12:15:00,56.43,56.44,56.38,56.4,5200.0,42.2835,42.291,42.246,42.261,5200.0
2016-07-15 12:20:00,56.4,56.41,56.38,56.41,5180.0,42.261,42.2685,42.246,42.2685,5180.0
2016-07-15 12:25:00,56.41,56.41,56.39,56.4,4400.0,42.2685,42.2685,42.2535,42.261,4400.0
2016-07-15 12:30:00,56.4,56.4,56.37,56.37,9800.0,42.261,42.261,42.2385,42.2385,9800.0
2016-07-15 12:35:00,56.37,56.38,56.35,56.37,4600.0,42.2385,42.246,42.2235,42.2385,4600.0
2016-07-15 12:40:00,56.37,56.38,56.34,56.38,7496.0,42.2385,42.246,42.2161,42.246,7496.0
2016-07-15 12:45:00,56.38,56.4,56.37,56.4,2576.0,42.246,42.261,42.2385,42.261,2576.0
2016-07-15 12:50:00,56.39,56.41,56.38,56.4,2666.0,42.2535,42.2685,42.246,42.261,2666.0
2016-07-15 12:55:00,56.4,56.4,56.38,56.38,3698.0,42.261,42.261,42.246,42.246,3698.0
2016-07-15 13:00:00,56.38,56.38,56.37,56.38,16964.0,42.246,42.246,42.2385,42.246,16964.0
2016-07-15 13:05:00,56.38,56.38,56.37,56.37,12828.0,42.246,42.246,42.2385,42.2385,12828.0
2016-07-15 13:10:00,56.38,56.39,56.38,56.38,7402.0,42.246,42.2535,42.246,42.246,7402.0
2016-07-15 13:15:00,56.37,56.4,56.37,56.38,5898.0,42.2385,42.261,42.2385,42.246,5898.0
2016-07-15 13:20:00,56.38,56.38,56.35,56.35,8290.0,42.246,42.246,42.2235,42.2235,8290.0
2016-07-15 13:25:00,56.36,56.38,56.35,56.37,11856.0,42.231,42.246,42.2235,42.2385,11856.0
2016-07-15 13:30:00,56.37,56.41,56.37,56.41,18436.0,42.2385,42.2685,42.2385,42.2685,18436.0
2016-07-15 13:35:00,56.41,56.46,56.41,56.46,6394.0,42.2685,42.306,42.2685,42.306,6394.0
2016-07-15 13:40:00,56.45,56.47,56.45,56.46,4340.0,42.2985,42.3135,42.2985,42.306,4340.0
2016-07-15 13:45:00,56.46,56.48,56.44,56.47,8800.0,42.306,42.321,42.291,42.3135,8800.0
2016-07-15 13:50:00,56.46,56.47,56.45,56.46,1932.0,42.306,42.3135,42.2985,42.306,1932.0
2016-07-15 13:55:00,56.46,56.46,56.44,56.46,3400.0,42.306,42.306,42.291,42.306,3400.0
2016-07-15 14:00:00,56.48,56.51,56.46,56.49,6296.0,42.321,42.3434,42.306,42.3284,6296.0
2016-07-15 14:05:00,56.49,56.49,56.46,56.46,7330.0,42.3284,42.3284,42.306,42.306,7330.0
2016-07-15 14:10:00,56.46,56.52,56.44,56.45,42878.0,42.306,42.3509,42.291,42.2985,42878.0
2016-07-15 14:15:00,56.45,56.45,56.44,56.44,4400.0,42.2985,42.2985,42.291,42.291,4400.0
2016-07-15 14:20:00,56.44,56.44,56.42,56.42,8096.0,42.291,42.291,42.276,42.276,8096.0
2016-07-15 14:25:00,56.43,56.46,56.42,56.45,6968.0,42.2835,42.306,42.276,42.2985,6968.0
2016-07-15 14:30:00,56.46,56.46,56.44,56.46,8940.0,42.306,42.306,42.291,42.306,8940.0
2016-07-15 14:35:00,56.45,56.47,56.45,56.45,4042.0,42.2985,42.3135,42.2985,42.2985,4042.0
2016-07-15 14:40:00,56.45,56.49,56.45,56.49,6200.0,42.2985,42.3284,42.2985,42.3284,6200.0
2016-07-15 14:45:00,56.49,56.52,56.49,56.52,5454.0,42.3284,42.3509,42.3284,42.3509,5454.0
2016-07-15 14:50:00,56.52,56.57,56.52,56.57,7700.0,42.3509,42.3884,42.3509,42.3884,7700.0
2016-07-15 14:55:00,56.57,56.57,56.53,56.54,14708.0,42.3884,42.3884,42.3584,42.3659,14708.0
2016-07-15 15:00:00,56.54,56.55,56.51,56.52,12216.0,42.3659,42.3734,42.3434,42.3509,12216.0
2016-07-15 15:05:00,56.52,56.52,56.46,56.47,34800.0,42.3509,42.3509,42.306,42.3135,34800.0
2016-07-15 15:10:00,56.47,56.51,56.47,56.49,14664.0,42.3135,42.3434,42.3135,42.3284,14664.0
2016-07-15 15:15:00,56.49,56.51,56.49,56.49,22430.0,42.3284,42.3434,42.3284,42.3284,22430.0
2016-07-15 15:20:00,56.49,56.52,56.49,56.51,42490.0,42.3284,42.3509,42.3284,42.3434,42490.0
2016-07-15 15:25:00,56.51,56.52,56.49,56.5,28604.0,42.3434,42.3509,42.3284,42.3359,28604.0
2016-07-15 15:30:00,56.5,56.52,56.5,56.51,26370.0,42.3359,42.3509,42.3359,42.3434,26370.0
2016-07-15 15:35:00,56.51,56.51,56.49,56.51,36896.0,42.3434,42.3434,42.3284,42.3434,36896.0
2016-07-15 15:40:00,56.51,56.52,56.5,56.52,41318.0,42.3434,42.3509,42.3359,42.3509,41318.0
2016-07-15 15:45:00,56.51,56.51,56.45,56.45,40702.0,42.3434,42.3434,42.2985,42.2985,40702.0
2016-07-15 15:50:00,56.46,56.47,56.42,56.42,60366.0,42.306,42.3135,42.276,42.276,60366.0
2016-07-15 15:55:00,56.42,56.48,56.42,56.45,78020.0,42.276,42.321,42.276,42.2985,78020.0
2016-07-18 09:30:00,56.47,56.55,56.37,56.42,38442.0,42.3135,42.3734,42.2385,42.276,38442.0
2016-07-18 09:35:00,56.44,56.55,56.44,56.49,20280.0,42.291,42.3734,42.291,42.3284,20280.0
2016-07-18 09:40:00,56.5,56.52,56.46,56.51,11400.0,42.3359,42.3509,42.306,42.3434,11400.0
2016-07-18 09:45:00,56.5,56.52,56.46,56.46,10538.0,42.3359,42.3509,42.306,42.306,10538.0
2016-07-18 09:50:00,56.49,56.49,56.41,56.41,7616.0,42.3284,42.3284,42.2685,42.2685,7616.0
2016-07-18 09:55:00,56.44,56.51,56.39,56.5,18894.0,42.291,42.3434,42.2535,42.3359,18894.0
2016-07-18 10:00:00,56.48,56.55,56.41,56.52,38992.0,42.321,42.3734,42.2685,42.3509,38992.0
2016-07-18 10:05:00,56.54,56.63,56.52,56.6,21630.0,42.3659,42.4333,42.3509,42.4109,21630.0
2016-07-18 10:10:00,56.59,56.62,56.51,56.58,13934.0,42.4034,42.4259,42.3434,42.3959,13934.0
2016-07-18 10:15:00,56.58,56.6,56.56,56.57,13832.0,42.3959,42.4109,42.3809,42.3884,13832.0
2016-07-18 10:20:00,56.57,56.6,56.54,56.54,7200.0,42.3884,42.4109,42.3659,42.3659,7200.0
2016-07-18 10:25:00,56.55,56.57,56.53,56.53,6684.0,42.3734,42.3884,42.3584,42.3584,6684.0
2016-07-18 10:30:00,56.54,56.61,56.54,56.59,30278.0,42.3659,42.4184,42.3659,42.4034,30278.0
2016-07-18 10:35:00,56.59,56.62,56.58,56.6,6622.0,42.4034,42.4259,42.3959,42.4109,6622.0
2016-07-18 10:40:00,56.62,56.71,56.61,56.7,10900.0,42.4259,42.4933,42.4184,42.4858,10900.0
2016-07-18 10:45:00,56.72,56.73,56.69,56.71,6816.0,42.5008,42.5083,42.4783,42.4933,6816.0
2016-07-18 10:50:00,56.72,56.72,56.66,56.67,14214.0,42.5008,42.5008,42.4558,42.4633,14214.0
2016-07-18 10:55:00,56.68,56.71,56.68,56.69,18826.0,42.4708,42.4933,42.4708,42.4783,18826.0
2016-07-18 11:00:00,56.69,56.7,56.66,56.67,46364.0,42.4783,42.4858,42.4558,42.4633,46364.0
2016-07-18 11:05:00,56.67,56.69,56.65,56.66,32244.0,42.4633,42.4783,42.4483,42.4558,32244.0
2016-07-18 11:10:00,56.65,56.68,56.65,56.67,13906.0,42.4483,42.4708,42.4483,42.4633,13906.0
2016-07-18 11:15:00,56.65,56.68,56.63,56.68,19016.0,42.4483,42.4708,42.4333,42.4708,19016.0
2016-07-18 11:20:00,56.68,56.69,56.62,56.63,40198.0,42.4708,42.4783,42.4259,42.4333,40198.0
2016-07-18 11:25:00,56.63,56.64,56.6,56.63,9556.0,42.4333,42.4408,42.4109,42.4333,9556.0
2016-07-18 11:30:00,56.62,56.62,56.6,56.61,7104.0,42.4259,42.4259,42.4109,42.4184,7104.0
2016-07-18 11:35:00,56.61,56.62,56.6,56.6,6258.0,42.4184,42.4259,42.4109,42.4109,6258.0
2016-07-18 11:40:00,56.59,56.63,56.58,56.63,8950.0,42.4034,42.4333,42.3959,42.4333,8950.0
2016-07-18 11:45:00,56.63,56.67,56.63,56.65,6910.0,42.4333,42.4633,42.4333,42.4483,6910.0
2016-07-18 11:50:00,56.65,56.69,56.63,56.63,8458.0,42.4483,42.4783,42.4333,42.4333,8458.0
2016-07-18 11:55:00,56.63,56.65,56.63,56.65,4402.0,42.4333,42.4483,42.4333,42.4483,4402.0
2016-07-18 12:00:00,56.65,56.65,56.6,56.6,10900.0,42.4483,42.4483,42.4109,42.4109,10900.0
2016-07-18 12:05:00,56.6,56.6,56.58,56.59,5694.0,42.4109,42.4109,42.3959,42.4034,5694.0
2016-07-18 12:10:00,56.58,56.59,56.57,56.58,7724.0,42.3959,42.4034,42.3884,42.3959,7724.0
2016-07-18 12:15:00,56.58,56.59,56.52,56.52,7618.0,42.3959,42.4034,42.3509,42.3509,7618.0
2016-07-18 12:20:00,56.52,56.58,56.51,56.58,24238.0,42.3509,42.3959,42.3434,42.3959,24238.0
2016-07-18 12:25:00,56.58,56.59,56.55,56.55,13000.0,42.3959,42.4034,42.3734,42.3734,13000.0
2016-07-18 12:30:00,56.55,56.55,56.49,56.49,26598.0,42.3734,42.3734,42.3284,42.3284,26598.0
2016-07-18 12:35:00,56.49,56.52,56.47,56.52,25432.0,42.3284,42.3509,42.3135,42.3509,25432.0
2016-07-18 12:40:00,56.52,56.54,56.52,56.52,7920.0,42.3509,42.3659,42.3509,42.3509,7920.0
2016-07-18 12:45:00,56.52,56.52,56.51,56.51,9400.0,42.3509,42.3509,42.3434,42.3434,9400.0
2016-07-18 12:50:00,56.5,56.52,56.5,56.51,14108.0,42.3359,42.3509,42.3359,42.3434,14108.0
2016-07-18 12:55:00,56.51,56.51,56.49,56.51,20112.0,42.3434,42.3434,42.3284,42.3434,20112.0
2016-07-18 13:00:00,56.51,56.52,56.51,56.52,13504.0,42.3434,42.3509,42.3434,42.3509,13504.0
2016-07-18 13:05:00,56.52,56.56,56.51,56.56,8482.0,42.3509,42.3809,42.3434,42.3809,8482.0
2016-07-18 13:10:00,56.57,56.57,56.51,56.51,5600.0,42.3884,42.3884,42.3434,42.3434,5600.0
2016-07-18 13:15:00,56.51,56.55,56.51,56.55,2500.0,42.3434,42.3734,42.3434,42.3734,2500.0
2016-07-18 13:20:00,56.56,56.56,56.55,56.55,2000.0,42.3809,42.3809,42.3734,42.3734,2000.0
2016-07-18 13:25:00,56.56,56.59,56.55,56.59,6532.0,42.3809,42.4034,42.3734,42.4034,6532.0
2016-07-18 13:30:00,56.59,56.59,56.56,56.57,5672.0,42.4034,42.4034,42.3809,42.3884,5672.0
2016-07-18 13:35:00,56.57,56.6,56.57,56.58,14192.0,42.3884,42.4109,42.3884,42.3959,14192.0
2016-07-18 13:40:00,56.57,56.58,56.57,56.57,6372.0,42.3884,42.3959,42.3884,42.3884,6372.0
2016-07-18 13:45:00,56.57,56.58,56.57,56.58,2468.0,42.3884,42.3959,42.3884,42.3959,2468.0
2016-07-18 13:50:00,56.58,56.58,56.56,56.56,7424.0,42.3959,42.3959,42.3809,42.3809,7424.0
2016-07-18 13:55:00,56.57,56.57,56.55,56.56,9890.0,42.3884,42.3884,42.3734,42.3809,9890.0
2016-07-18 14:00:00,56.56,56.56,56.52,56.52,8812.0,42.3809,42.3809,42.3509,42.3509,8812.0
2016-07-18 14:05:00,56.52,56.56,56.52,56.55,5744.0,42.3509,42.3809,42.3509,42.3734,5744.0
2016-07-18 14:10:00,56.56,56.57,56.54,56.54,9068.0,42.3809,42.3884,42.3659,42.3659,9068.0
2016-07-18 14:15:00,56.54,56.55,56.52,56.54,10080.0,42.3659,42.3734,42.3509,42.3659,10080.0
2016-07-18 14:20:00,56.55,56.56,56.52,56.52,17032.0,42.3734,42.3809,42.3509,42.3509,17032.0
2016-07-18 14:25:00,56.52,56.55,56.52,56.54,15598.0,42.3509,42.3734,42.3509,42.3659,15598.0
2016-07-18 14:30:00,56.54,56.54,56.51,56.52,17006.0,42.3659,42.3659,42.3434,42.3509,17006.0
2016-07-18 14:35:00,56.53,56.56,56.52,56.52,15010.0,42.3584,42.3809,42.3509,42.3509,15010.0
2016-07-18 14:40:00,56.52,56.54,56.52,56.54,5400.0,42.3509,42.3659,42.3509,42.3659,5400.0
2016-07-18 14:45:00,56.53,56.55,56.52,56.54,11308.0,42.3584,42.3734,42.3509,42.3659,11308.0
2016-07-18 14:50:00,56.54,56.56,56.54,56.55,12926.0,42.3659,42.3809,42.3659,42.3734,12926.0
2016-07-18 14:55:00,56.55,56.59,56.55,56.58,8746.0,42.3734,42.4034,42.3734,42.3959,8746.0
2016-07-18 15:00:00,56.58,56.6,56.58,56.59,30190.0,42.3959,42.4109,42.3959,42.4034,30190.0
2016-07-18 15:05:00,56.6,56.6,56.56,56.56,11150.0,42.4109,42.4109,42.3809,42.3809,11150.0
2016-07-18 15:10:00,56.56,56.57,56.55,56.55,14334.0,42.3809,42.3884,42.3734,42.3734,14334.0
2016-07-18 15:15:00,56.55,56.6,56.54,56.59,15830.0,42.3734,42.4109,42.3659,42.4034,15830.0
2016-07-18 15:20:00,56.59,56.59,56.56,56.56,13244.0,42.4034,42.4034,42.3809,42.3809,13244.0
2016-07-18 15:25:00,56.56,56.58,56.54,56.54,23074.0,42.3809,42.3959,42.3659,42.3659,23074.0
2016-07-18 15:30:00,56.55,56.55,56.52,56.54,29906.0,42.3734,42.3734,42.3509,42.3659,29906.0
2016-07-18 15:35:00,56.55,56.56,56.52,56.52,23672.0,42.3734,42.3809,42.3509,42.3509,23672.0
2016-07-18 15:40:00,56.52,56.53,56.49,56.51,52490.0,42.3509,42.3584,42.3284,42.3434,52490.0
2016-07-18 15:45:00,56.51,56.52,56.45,56.48,64602.0,42.3434,42.3509,42.2985,42.321,64602.0
2016-07-18 15:50:00,56.48,56.52,56.48,56.52,37878.0,42.321,42.3509,42.321,42.3509,37878.0
2016-07-18 15:55:00,56.52,56.53,56.48,56.49,76098.0,42.3509,42.3584,42.321,42.3284,76098.0
2016-07-19 09:30:00,56.51,56.51,56.44,56.45,22356.0,42.3434,42.3434,42.291,42.2985,22356.0
2016-07-19 09:35:00,56.45,56.48,56.4,56.46,18974.0,42.2985,42.321,42.261,42.306,18974.0
2016-07-19 09:40:00,56.45,56.56,56.43,56.54,16620.0,42.2985,42.3809,42.2835,42.3659,16620.0
2016-07-19 09:45:00,56.51,56.51,56.44,56.47,9700.0,42.3434,42.3434,42.291,42.3135,9700.0
2016-07-19 09:50:00,56.52,56.55,56.52,56.52,7542.0,42.3509,42.3734,42.3509,42.3509,7542.0
2016-07-19 09:55:00,56.52,56.63,56.52,56.62,7284.0,42.3509,42.4333,42.3509,42.4259,7284.0
2016-07-19 10:00:00,56.6,56.61,56.55,56.57,3846.0,42.4109,42.4184,42.3734,42.3884,3846.0
2016-07-19 10:05:00,56.57,56.57,56.45,56.48,13884.0,42.3884,42.3884,42.2985,42.321,13884.0
2016-07-19 10:10:00,56.46,56.47,56.38,56.4,10664.0,42.306,42.3135,42.246,42.261,10664.0
2016-07-19 10:15:00,56.38,56.38,56.29,56.3,13988.0,42.246,42.246,42.1786,42.1861,13988.0
2016-07-19 10:20:00,56.32,56.47,56.32,56.47,8510.0,42.2011,42.3135,42.2011,42.3135,8510.0
2016-07-19 10:25:00,56.44,56.49,56.44,56.44,10218.0,42.291,42.3284,42.291,42.291,10218.0
2016-07-19 10:30:00,56.45,56.45,56.39,56.39,10086.0,42.2985,42.2985,42.2535,42.2535,10086.0
2016-07-19 10:35:00,56.41,56.41,56.33,56.38,13446.0,42.2685,42.2685,42.2086,42.246,13446.0
2016-07-19 10:40:00,56.37,56.44,56.37,56.43,50000.0,42.2385,42.291,42.2385,42.2835,50000.0
2016-07-19 10:45:00,56.42,56.43,56.4,56.41,13376.0,42.276,42.2835,42.261,42.2685,13376.0
2016-07-19 10:50:00,56.42,56.43,56.4,56.42,15874.0,42.276,42.2835,42.261,42.276,15874.0
2016-07-19 10:55:00,56.42,56.44,56.41,56.43,13640.0,42.276,42.291,42.2685,42.2835,13640.0
2016-07-19 11:00:00,56.43,56.46,56.42,56.45,5800.0,42.2835,42.306,42.276,42.2985,5800.0
2016-07-19 11:05:00,56.45,56.45,56.41,56.44,12600.0,42.2985,42.2985,42.2685,42.291,12600.0
2016-07-19 11:10:00,56.42,56.44,56.41,56.41,10342.0,42.276,42.291,42.2685,42.2685,10342.0
2016-07-19 11:15:00,56.41,56.46,56.4,56.45,14660.0,42.2685,42.306,42.261,42.2985,14660.0
2016-07-19 11:20:00,56.45,56.46,56.43,56.45,12324.0,42.2985,42.306,42.2835,42.2985,12324.0
2016-07-19 11:25:00,56.45,56.46,56.44,56.44,16600.0,42.2985,42.306,42.291,42.291,16600.0
2016-07-19 11:30:00,56.45,56.46,56.44,56.45,10400.0,42.2985,42.306,42.291,42.2985,10400.0
2016-07-19 11:35:00,56.45,56.47,56.45,56.47,19290.0,42.2985,42.3135,42.2985,42.3135,19290.0
2016-07-19 11:40:00,56.46,56.49,56.46,56.49,7400.0,42.306,42.3284,42.306,42.3284,7400.0
2016-07-19 11:45:00,56.49,56.5,56.46,56.47,11628.0,42.3284,42.3359,42.306,42.3135,11628.0
2016-07-19 11:50:00,56.49,56.49,56.44,56.46,12000.0,42.3284,42.3284,42.291,42.306,12000.0
2016-07-19 11:55:00,56.45,56.46,56.42,56.46,17562.0,42.2985,42.306,42.276,42.306,17562.0
2016-07-19 12:00:00,56.46,56.48,56.46,56.47,8800.0,42.306,42.321,42.306,42.3135,8800.0
2016-07-19 12:05:00,56.47,56.52,56.47,56.51,12398.0,42.3135,42.3509,42.3135,42.3434,12398.0
2016-07-19 12:10:00,56.51,56.57,56.51,56.57,8674.0,42.3434,42.3884,42.3434,42.3884,8674.0
2016-07-19 12:15:00,56.58,56.58,56.56,56.56,5062.0,42.3959,42.3959,42.3809,42.3809,5062.0
2016-07-19 12:20:00,56.55,56.57,56.52,56.57,12838.0,42.3734,42.3884,42.3509,42.3884,12838.0
2016-07-19 12:25:00,56.57,56.6,56.56,56.59,6130.0,42.3884,42.4109,42.3809,42.4034,6130.0
2016-07-19 12:30:00,56.58,56.59,56.57,56.58,14844.0,42.3959,42.4034,42.3884,42.3959,14844.0
2016-07-19 12:35:00,56.57,56.58,56.55,56.58,16672.0,42.3884,42.3959,42.3734,42.3959,16672.0
2016-07-19 12:40:00,56.57,56.57,56.55,56.55,11248.0,42.3884,42.3884,42.3734,42.3734,11248.0
2016-07-19 12:45:00,56.55,56.57,56.54,56.56,24182.0,42.3734,42.3884,42.3659,42.3809,24182.0
2016-07-19 12:50:00,56.56,56.58,56.55,56.58,22738.0,42.3809,42.3959,42.3734,42.3959,22738.0
2016-07-19 12:55:00,56.57,56.58,56.56,56.56,24162.0,42.3884,42.3959,42.3809,42.3809,24162.0
2016-07-19 13:00:00,56.56,56.57,56.54,56.56,22464.0,42.3809,42.3884,42.3659,42.3809,22464.0
2016-07-19 13:05:00,56.56,56.57,56.54,56.56,16352.0,42.3809,42.3884,42.3659,42.3809,16352.0
2016-07-19 13:10:00,56.57,56.57,56.53,56.55,86826.0,42.3884,42.3884,42.3584,42.3734,86826.0
2016-07-19 13:15:00,56.55,56.56,56.43,56.46,250782.0,42.3734,42.3809,42.2835,42.306,250782.0
2016-07-19 13:20:00,56.46,56.48,56.27,56.29,110868.0,42.306,42.321,42.1636,42.1786,110868.0
2016-07-19 13:25:00,56.31,56.37,56.31,56.35,109536.0,42.1936,42.2385,42.1936,42.2235,109536.0
2016-07-19 13:30:00,56.36,56.45,56.35,56.44,55660.0,42.231,42.2985,42.2235,42.291,55660.0
2016-07-19 13:35:00,56.45,56.47,56.42,56.42,35240.0,42.2985,42.3135,42.276,42.276,35240.0
2016-07-19 13:40:00,56.42,56.45,56.39,56.43,23230.0,42.276,42.2985,42.2535,42.2835,23230.0
2016-07-19 13:45:00,56.43,56.43,56.39,56.39,21630.0,42.2835,42.2835,42.2535,42.2535,21630.0
2016-07-19 13:50:00,56.4,56.4,56.34,56.36,98866.0,42.261,42.261,42.2161,42.231,98866.0
2016-07-19 13:55:00,56.35,56.35,56.31,56.32,78942.0,42.2235,42.2235,42.1936,42.2011,78942.0
2016-07-19 14:00:00,56.32,56.34,56.24,56.25,33568.0,42.2011,42.2161,42.1411,42.1486,33568.0
2016-07-19 14:05:00,56.25,56.26,56.1,56.18,143618.0,42.1486,42.1561,42.0362,42.0962,143618.0
2016-07-19 14:10:00,56.19,56.19,56.03,56.04,128278.0,42.1037,42.1037,41.9838,41.9913,128278.0
2016-07-19 14:15:00,56.04,56.04,55.95,55.97,126010.0,41.9913,41.9913,41.9238,41.9388,126010.0
2016-07-19 14:20:00,55.98,56.0,55.94,55.98,149974.0,41.9463,41.9613,41.9163,41.9463,149974.0
2016-07-19 14:25:00,55.98,56.16,55.96,56.1,144990.0,41.9463,42.0812,41.9313,42.0362,144990.0
2016-07-19 14:30:00,56.1,56.24,56.1,56.19,71014.0,42.0362,42.1411,42.0362,42.1037,71014.0
2016-07-19 14:35:00,56.2,56.2,56.13,56.14,52028.0,42.1111,42.1111,42.0587,42.0662,52028.0
2016-07-19 14:40:00,56.13,56.15,56.03,56.05,93436.0,42.0587,42.0737,41.9838,41.9988,93436.0
2016-07-19 14:45:00,56.06,56.06,56.01,56.02,69676.0,42.0062,42.0062,41.9688,41.9763,69676.0
2016-07-19 14:50:00,56.03,56.04,56.01,56.01,53278.0,41.9838,41.9913,41.9688,41.9688,53278.0
2016-07-19 14:55:00,56.01,56.01,55.97,55.97,57642.0,41.9688,41.9688,41.9388,41.9388,57642.0
2016-07-19 15:00:00,55.97,56.03,55.97,56.03,73910.0,41.9388,41.9838,41.9388,41.9838,73910.0
2016-07-19 15:05:00,56.04,56.08,56.04,56.06,59434.0,41.9913,42.0212,41.9913,42.0062,59434.0
2016-07-19 15:10:00,56.05,56.07,56.02,56.03,56974.0,41.9988,42.0137,41.9763,41.9838,56974.0
2016-07-19 15:15:00,56.03,56.06,56.03,56.06,56370.0,41.9838,42.0062,41.9838,42.0062,56370.0
2016-07-19 15:20:00,56.06,56.07,56.02,56.03,52894.0,42.0062,42.0137,41.9763,41.9838,52894.0
2016-07-19 15:25:00,56.03,56.04,56.02,56.03,55338.0,41.9838,41.9913,41.9763,41.9838,55338.0
2016-07-19 15:30:00,56.03,56.03,56.02,56.02,81802.0,41.9838,41.9838,41.9763,41.9763,81802.0
2016-07-19 15:35:00,56.02,56.04,56.02,56.04,82462.0,41.9763,41.9913,41.9763,41.9913,82462.0
2016-07-19 15:40:00,56.04,56.08,56.04,56.06,93284.0,41.9913,42.0212,41.9913,42.0062,93284.0
2016-07-19 15:45:00,56.06,56.07,56.05,56.05,105010.0,42.0062,42.0137,41.9988,41.9988,105010.0
2016-07-19 15:50:00,56.05,56.12,56.05,56.1,160460.0,41.9988,42.0512,41.9988,42.0362,160460.0
2016-07-19 15:55:00,56.1,56.16,56.1,56.16,330738.0,42.0362,42.0812,42.0362,42.0812,330738.0
2016-07-20 09:30:00,56.24,56.39,56.09,56.12,36706.0,42.1411,42.2535,42.0287,42.0512,36706.0
2016-07-20 09:35:00,56.17,56.19,55.96,56.06,9704.0,42.0887,42.1037,41.9313,42.0062,9704.0
2016-07-20 09:40:00,56.05,56.09,55.96,55.97,44030.0,41.9988,42.0287,41.9313,41.9388,44030.0
2016-07-20 09:45:00,55.97,55.97,55.88,55.94,12150.0,41.9388,41.9388,41.8714,41.9163,12150.0
2016-07-20 09:50:00,55.95,56.01,55.9,55.99,23314.0,41.9238,41.9688,41.8864,41.9538,23314.0
2016-07-20 09:55:00,55.99,56.12,55.98,56.1,5588.0,41.9538,42.0512,41.9463,42.0362,5588.0
2016-07-20 10:00:00,56.12,56.18,56.09,56.18,9192.0,42.0512,42.0962,42.0287,42.0962,9192.0
2016-07-20 10:05:00,56.18,56.2,56.15,56.16,11466.0,42.0962,42.1111,42.0737,42.0812,11466.0
2016-07-20 10:10:00,56.15,56.16,56.09,56.11,16006.0,42.0737,42.0812,42.0287,42.0437,16006.0
2016-07-20 10:15:00,56.13,56.13,56.02,56.07,16442.0,42.0587,42.0587,41.9763,42.0137,16442.0
2016-07-20 10:20:00,56.06,56.1,56.06,56.08,7468.0,42.0062,42.0362,42.0062,42.0212,7468.0
2016-07-20 10:25:00,56.09,56.12,56.05,56.12,7200.0,42.0287,42.0512,41.9988,42.0512,7200.0
2016-07-20 10:30:00,56.13,56.13,56.1,56.13,16002.0,42.0587,42.0587,42.0362,42.0587,16002.0
2016-07-20 10:35:00,56.12,56.13,56.09,56.1,42540.0,42.0512,42.0587,42.0287,42.0362,42540.0
2016-07-20 10:40:00,56.09,56.1,56.04,56.07,18232.0,42.0287,42.0362,41.9913,42.0137,18232.0
2016-07-20 10:45:00,56.07,56.07,56.04,56.07,11600.0,42.0137,42.0137,41.9913,42.0137,11600.0
2016-07-20 10:50:00,56.07,56.1,56.06,56.08,12200.0,42.0137,42.0362,42.0062,42.0212,12200.0
2016-07-20 10:55:00,56.08,56.09,56.05,56.05,11296.0,42.0212,42.0287,41.9988,41.9988,11296.0
2016-07-20 11:00:00,56.06,56.09,56.05,56.09,15438.0,42.0062,42.0287,41.9988,42.0287,15438.0
2016-07-20 11:05:00,56.1,56.13,56.1,56.13,9620.0,42.0362,42.0587,42.0362,42.0587,9620.0
2016-07-20 11:10:00,56.12,56.13,56.08,56.08,12390.0,42.0512,42.0587,42.0212,42.0212,12390.0
2016-07-20 11:15:00,56.1,56.14,56.1,56.12,5400.0,42.0362,42.0662,42.0362,42.0512,5400.0
2016-07-20 11:20:00,56.12,56.14,56.11,56.13,11400.0,42.0512,42.0662,42.0437,42.0587,11400.0
2016-07-20 11:25:00,56.13,56.13,56.11,56.12,6856.0,42.0587,42.0587,42.0437,42.0512,6856.0
2016-07-20 11:30:00,56.13,56.13,56.07,56.09,21756.0,42.0587,42.0587,42.0137,42.0287,21756.0
2016-07-20 11:35:00,56.09,56.12,56.07,56.11,40276.0,42.0287,42.0512,42.0137,42.0437,40276.0
2016-07-20 11:40:00,56.1,56.13,56.09,56.1,11540.0,42.0362,42.0587,42.0287,42.0362,11540.0
2016-07-20 11:45:00,56.1,56.11,56.1,56.11,3600.0,42.0362,42.0437,42.0362,42.0437,3600.0
2016-07-20 11:50:00,56.12,56.13,56.1,56.1,6752.0,42.0512,42.0587,42.0362,42.0362,6752.0
2016-07-20 11:55:00,56.13,56.13,56.1,56.13,8600.0,42.0587,42.0587,42.0362,42.0587,8600.0
2016-07-20 12:00:00,56.12,56.13,56.1,56.13,3400.0,42.0512,42.0587,42.0362,42.0587,3400.0
2016-07-20 12:05:00,56.13,56.13,56.1,56.12,2998.0,42.0587,42.0587,42.0362,42.0512,2998.0
2016-07-20 12:10:00,56.13,56.13,56.1,56.13,8532.0,42.0587,42.0587,42.0362,42.0587,8532.0
2016-07-20 12:15:00,56.13,56.13,56.12,56.13,3600.0,42.0587,42.0587,42.0512,42.0587,3600.0
2016-07-20 12:20:00,56.13,56.13,56.12,56.12,5134.0,42.0587,42.0587,42.0512,42.0512,5134.0
2016-07-20 12:25:00,56.13,56.13,56.1,56.12,6832.0,42.0587,42.0587,42.0362,42.0512,6832.0
2016-07-20 12:30:00,56.11,56.12,56.1,56.1,10894.0,42.0437,42.0512,42.0362,42.0362,10894.0
2016-07-20 12:35:00,56.1,56.12,56.1,56.11,3400.0,42.0362,42.0512,42.0362,42.0437,3400.0
2016-07-20 12:40:00,56.12,56.13,56.1,56.12,13934.0,42.0512,42.0587,42.0362,42.0512,13934.0
2016-07-20 12:45:00,56.12,56.17,56.12,56.15,63952.0,42.0512,42.0887,42.0512,42.0737,63952.0
2016-07-20 12:50:00,56.14,56.15,56.1,56.1,74838.0,42.0662,42.0737,42.0362,42.0362,74838.0
2016-07-20 12:55:00,56.11,56.11,56.05,56.06,25230.0,42.0437,42.0437,41.9988,42.0062,25230.0
2016-07-20 13:00:00,56.06,56.07,56.04,56.07,35108.0,42.0062,42.0137,41.9913,42.0137,35108.0
2016-07-20 13:05:00,56.08,56.08,56.05,56.06,26228.0,42.0212,42.0212,41.9988,42.0062,26228.0
2016-07-20 13:10:00,56.06,56.08,56.06,56.08,5750.0,42.0062,42.0212,42.0062,42.0212,5750.0
2016-07-20 13:15:00,56.08,56.08,56.05,56.06,18270.0,42.0212,42.0212,41.9988,42.0062,18270.0
2016-07-20 13:20:00,56.06,56.07,56.05,56.07,22204.0,42.0062,42.0137,41.9988,42.0137,22204.0
2016-07-20 13:25:00,56.09,56.12,56.09,56.1,7944.0,42.0287,42.0512,42.0287,42.0362,7944.0
2016-07-20 13:30:00,56.11,56.12,56.05,56.08,31152.0,42.0437,42.0512,41.9988,42.0212,31152.0
2016-07-20 13:35:00,56.08,56.12,56.08,56.08,8100.0,42.0212,42.0512,42.0212,42.0212,8100.0
2016-07-20 13:40:00,56.08,56.09,56.04,56.09,80538.0,42.0212,42.0287,41.9913,42.0287,80538.0
2016-07-20 13:45:00,56.08,56.1,56.05,56.09,23152.0,42.0212,42.0362,41.9988,42.0287,23152.0
2016-07-20 13:50:00,56.09,56.13,56.09,56.13,61990.0,42.0287,42.0587,42.0287,42.0587,61990.0
2016-07-20 13:55:00,56.13,56.13,56.12,56.13,33200.0,42.0587,42.0587,42.0512,42.0587,33200.0
2016-07-20 14:00:00,56.13,56.13,56.1,56.1,19680.0,42.0587,42.0587,42.0362,42.0362,19680.0
2016-07-20 14:05:00,56.1,56.1,56.07,56.08,22820.0,42.0362,42.0362,42.0137,42.0212,22820.0
2016-07-20 14:10:00,56.07,56.08,56.05,56.05,13798.0,42.0137,42.0212,41.9988,41.9988,13798.0
2016-07-20 14:15:00,56.06,56.07,56.02,56.05,148068.0,42.0062,42.0137,41.9763,41.9988,148068.0
2016-07-20 14:20:00,56.04,56.05,56.02,56.03,23846.0,41.9913,41.9988,41.9763,41.9838,23846.0
2016-07-20 14:25:00,56.04,56.04,56.01,56.02,25900.0,41.9913,41.9913,41.9688,41.9763,25900.0
2016-07-20 14:30:00,56.02,56.02,55.99,56.01,19232.0,41.9763,41.9763,41.9538,41.9688,19232.0
2016-07-20 14:35:00,56.01,56.03,56.0,56.02,25040.0,41.9688,41.9838,41.9613,41.9763,25040.0
2016-07-20 14:40:00,56.02,56.06,56.02,56.06,26252.0,41.9763,42.0062,41.9763,42.0062,26252.0
2016-07-20 14:45:00,56.05,56.06,56.04,56.05,14606.0,41.9988,42.0062,41.9913,41.9988,14606.0
2016-07-20 14:50:00,56.06,56.06,56.05,56.05,34682.0,42.0062,42.0062,41.9988,41.9988,34682.0
2016-07-20 14:55:00,56.06,56.06,56.05,56.06,43546.0,42.0062,42.0062,41.9988,42.0062,43546.0
2016-07-20 15:00:00,56.05,56.07,56.05,56.06,21426.0,41.9988,42.0137,41.9988,42.0062,21426.0
2016-07-20 15:05:00,56.07,56.07,56.05,56.06,29936.0,42.0137,42.0137,41.9988,42.0062,29936.0
2016-07-20 15:10:00,56.05,56.08,56.05,56.07,34180.0,41.9988,42.0212,41.9988,42.0137,34180.0
2016-07-20 15:15:00,56.07,56.08,56.02,56.02,36694.0,42.0137,42.0212,41.9763,41.9763,36694.0
2016-07-20 15:20:00,56.02,56.04,55.99,56.02,28094.0,41.9763,41.9913,41.9538,41.9763,28094.0
2016-07-20 15:25:00,56.01,56.02,55.99,56.02,38654.0,41.9688,41.9763,41.9538,41.9763,38654.0
2016-07-20 15:30:00,56.02,56.03,56.01,56.02,30956.0,41.9763,41.9838,41.9688,41.9763,30956.0
2016-07-20 15:35:00,56.02,56.02,56.01,56.02,38088.0,41.9763,41.9763,41.9688,41.9763,38088.0
2016-07-20 15:40:00,56.02,56.03,55.99,56.01,64042.0,41.9763,41.9838,41.9538,41.9688,64042.0
2016-07-20 15:45:00,56.01,56.03,56.01,56.03,109270.0,41.9688,41.9838,41.9688,41.9838,109270.0
2016-07-20 15:50:00,56.03,56.04,56.02,56.03,56762.0,41.9838,41.9913,41.9763,41.9838,56762.0
2016-07-20 15:55:00,56.03,56.03,55.97,55.99,178944.0,41.9838,41.9838,41.9388,41.9538,178944.0
2016-07-21 09:30:00,55.86,55.96,55.66,55.78,18762.0,41.8564,41.9313,41.7065,41.7964,18762.0
2016-07-21 09:35:00,55.8,55.8,55.67,55.69,12482.0,41.8114,41.8114,41.714,41.729,12482.0
2016-07-21 09:40:00,55.7,55.8,55.69,55.77,22786.0,41.7365,41.8114,41.729,41.7889,22786.0
2016-07-21 09:45:00,55.8,55.85,55.77,55.82,10642.0,41.8114,41.8489,41.7889,41.8264,10642.0
2016-07-21 09:50:00,55.81,55.82,55.76,55.77,470950.0,41.8189,41.8264,41.7815,41.7889,470950.0
2016-07-21 09:55:00,55.77,55.82,55.77,55.79,10260.0,41.7889,41.8264,41.7889,41.8039,10260.0
2016-07-21 10:00:00,55.81,55.87,55.78,55.81,25264.0,41.8189,41.8639,41.7964,41.8189,25264.0
2016-07-21 10:05:00,55.8,55.86,55.79,55.81,13710.0,41.8114,41.8564,41.8039,41.8189,13710.0
2016-07-21 10:10:00,55.8,55.82,55.77,55.81,22768.0,41.8114,41.8264,41.7889,41.8189,22768.0
2016-07-21 10:15:00,55.82,55.88,55.8,55.85,15160.0,41.8264,41.8714,41.8114,41.8489,15160.0
2016-07-21 10:20:00,55.87,55.94,55.87,55.93,6600.0,41.8639,41.9163,41.8639,41.9088,6600.0
2016-07-21 10:25:00,55.97,55.99,55.97,55.98,21200.0,41.9388,41.9538,41.9388,41.9463,21200.0
2016-07-21 10:30:00,55.98,56.02,55.93,55.93,26066.0,41.9463,41.9763,41.9088,41.9088,26066.0
2016-07-21 10:35:00,55.93,55.93,55.86,55.87,17328.0,41.9088,41.9088,41.8564,41.8639,17328.0
2016-07-21 10:40:00,55.87,55.95,55.85,55.93,30180.0,41.8639,41.9238,41.8489,41.9088,30180.0
2016-07-21 10:45:00,55.92,55.96,55.91,55.95,6572.0,41.9013,41.9313,41.8938,41.9238,6572.0
2016-07-21 10:50:00,55.97,55.99,55.95,55.99,6000.0,41.9388,41.9538,41.9238,41.9538,6000.0
2016-07-21 10:55:00,56.0,56.02,55.99,56.0,27442.0,41.9613,41.9763,41.9538,41.9613,27442.0
2016-07-21 11:00:00,55.99,56.02,55.99,56.0,17160.0,41.9538,41.9763,41.9538,41.9613,17160.0
2016-07-21 11:05:00,56.01,56.07,55.99,56.06,22050.0,41.9688,42.0137,41.9538,42.0062,22050.0
2016-07-21 11:10:00,56.04,56.05,56.02,56.04,13672.0,41.9913,41.9988,41.9763,41.9913,13672.0
2016-07-21 11:15:00,56.04,56.04,56.0,56.0,8202.0,41.9913,41.9913,41.9613,41.9613,8202.0
2016-07-21 11:20:00,56.02,56.03,56.01,56.02,8566.0,41.9763,41.9838,41.9688,41.9763,8566.0
2016-07-21 11:25:00,56.03,56.09,56.02,56.08,9648.0,41.9838,42.0287,41.9763,42.0212,9648.0
2016-07-21 11:30:00,56.07,56.12,56.06,56.12,8360.0,42.0137,42.0512,42.0062,42.0512,8360.0
2016-07-21 11:35:00,56.12,56.13,56.09,56.1,7000.0,42.0512,42.0587,42.0287,42.0362,7000.0
2016-07-21 11:40:00,56.1,56.12,56.1,56.12,9600.0,42.0362,42.0512,42.0362,42.0512,9600.0
2016-07-21 11:45:00,56.11,56.13,56.1,56.12,12778.0,42.0437,42.0587,42.0362,42.0512,12778.0
2016-07-21 11:50:00,56.11,56.13,56.09,56.12,10166.0,42.0437,42.0587,42.0287,42.0512,10166.0
2016-07-21 11:55:00,56.13,56.13,56.12,56.13,6476.0,42.0587,42.0587,42.0512,42.0587,6476.0
2016-07-21 12:00:00,56.13,56.16,56.12,56.13,36574.0,42.0587,42.0812,42.0512,42.0587,36574.0
2016-07-21 12:05:00,56.13,56.13,56.12,56.13,7600.0,42.0587,42.0587,42.0512,42.0587,7600.0
2016-07-21 12:10:00,56.13,56.13,56.11,56.12,6800.0,42.0587,42.0587,42.0437,42.0512,6800.0
2016-07-21 12:15:00,56.13,56.14,56.12,56.13,9240.0,42.0587,42.0662,42.0512,42.0587,9240.0
2016-07-21 12:20:00,56.12,56.12,56.08,56.08,27202.0,42.0512,42.0512,42.0212,42.0212,27202.0
2016-07-21 12:25:00,56.07,56.1,56.07,56.08,9514.0,42.0137,42.0362,42.0137,42.0212,9514.0
2016-07-21 12:30:00,56.07,56.08,56.06,56.08,8794.0,42.0137,42.0212,42.0062,42.0212,8794.0
2016-07-21 12:35:00,56.07,56.07,56.04,56.04,8400.0,42.0137,42.0137,41.9913,41.9913,8400.0
2016-07-21 12:40:00,56.04,56.04,56.01,56.02,6600.0,41.9913,41.9913,41.9688,41.9763,6600.0
2016-07-21 12:45:00,56.01,56.01,55.98,55.99,5800.0,41.9688,41.9688,41.9463,41.9538,5800.0
2016-07-21 12:50:00,55.99,55.99,55.95,55.99,15294.0,41.9538,41.9538,41.9238,41.9538,15294.0
2016-07-21 12:55:00,55.99,56.0,55.97,56.0,5600.0,41.9538,41.9613,41.9388,41.9613,5600.0
2016-07-21 13:00:00,55.99,56.0,55.98,55.98,6164.0,41.9538,41.9613,41.9463,41.9463,6164.0
2016-07-21 13:05:00,55.99,56.02,55.98,56.01,6600.0,41.9538,41.9763,41.9463,41.9688,6600.0
2016-07-21 13:10:00,56.03,56.08,56.02,56.06,5000.0,41.9838,42.0212,41.9763,42.0062,5000.0
2016-07-21 13:15:00,56.07,56.09,56.06,56.09,2800.0,42.0137,42.0287,42.0062,42.0287,2800.0
2016-07-21 13:20:00,56.09,56.12,56.08,56.08,6620.0,42.0287,42.0512,42.0212,42.0212,6620.0
2016-07-21 13:25:00,56.09,56.13,56.09,56.12,4450.0,42.0287,42.0587,42.0287,42.0512,4450.0
2016-07-21 13:30:00,56.13,56.13,56.1,56.13,6246.0,42.0587,42.0587,42.0362,42.0587,6246.0
2016-07-21 13:35:00,56.12,56.13,56.11,56.13,30832.0,42.0512,42.0587,42.0437,42.0587,30832.0
2016-07-21 13:40:00,56.13,56.13,56.1,56.13,4280.0,42.0587,42.0587,42.0362,42.0587,4280.0
2016-07-21 13:45:00,56.13,56.15,56.12,56.13,16602.0,42.0587,42.0737,42.0512,42.0587,16602.0
2016-07-21 13:50:00,56.13,56.16,56.13,56.15,17008.0,42.0587,42.0812,42.0587,42.0737,17008.0
2016-07-21 13:55:00,56.15,56.19,56.15,56.19,45362.0,42.0737,42.1037,42.0737,42.1037,45362.0
2016-07-21 14:00:00,56.19,56.22,56.19,56.22,14692.0,42.1037,42.1261,42.1037,42.1261,14692.0
2016-07-21 14:05:00,56.22,56.24,56.2,56.24,12616.0,42.1261,42.1411,42.1111,42.1411,12616.0
2016-07-21 14:10:00,56.24,56.26,56.24,56.26,11438.0,42.1411,42.1561,42.1411,42.1561,11438.0
2016-07-21 14:15:00,56.26,56.27,56.24,56.27,13546.0,42.1561,42.1636,42.1411,42.1636,13546.0
2016-07-21 14:20:00,56.26,56.28,56.26,56.28,8040.0,42.1561,42.1711,42.1561,42.1711,8040.0
2016-07-21 14:25:00,56.28,56.34,56.27,56.32,13094.0,42.1711,42.2161,42.1636,42.2011,13094.0
2016-07-21 14:30:00,56.33,56.35,56.32,56.32,12400.0,42.2086,42.2235,42.2011,42.2011,12400.0
2016-07-21 14:35:00,56.32,56.34,56.32,56.34,9244.0,42.2011,42.2161,42.2011,42.2161,9244.0
2016-07-21 14:40:00,56.35,56.36,56.34,56.35,10728.0,42.2235,42.231,42.2161,42.2235,10728.0
2016-07-21 14:45:00,56.35,56.38,56.35,56.38,10574.0,42.2235,42.246,42.2235,42.246,10574.0
2016-07-21 14:50:00,56.38,56.38,56.37,56.37,13798.0,42.246,42.246,42.2385,42.2385,13798.0
2016-07-21 14:55:00,56.37,56.39,56.37,56.38,8558.0,42.2385,42.2535,42.2385,42.246,8558.0
2016-07-21 15:00:00,56.38,56.41,56.38,56.41,11472.0,42.246,42.2685,42.246,42.2685,11472.0
2016-07-21 15:05:00,56.41,56.41,56.37,56.37,13140.0,42.2685,42.2685,42.2385,42.2385,13140.0
2016-07-21 15:10:00,56.37,56.37,56.36,56.37,9772.0,42.2385,42.2385,42.231,42.2385,9772.0
2016-07-21 15:15:00,56.38,56.41,56.38,56.41,8476.0,42.246,42.2685,42.246,42.2685,8476.0
2016-07-21 15:20:00,56.41,56.48,56.4,56.48,23542.0,42.2685,42.321,42.261,42.321,23542.0
2016-07-21 15:25:00,56.47,56.6,56.47,56.58,47504.0,42.3135,42.4109,42.3135,42.3959,47504.0
2016-07-21 15:30:00,56.58,56.58,56.45,56.47,30114.0,42.3959,42.3959,42.2985,42.3135,30114.0
2016-07-21 15:35:00,56.47,56.47,56.42,56.42,20552.0,42.3135,42.3135,42.276,42.276,20552.0
2016-07-21 15:40:00,56.42,56.48,56.41,56.46,40246.0,42.276,42.321,42.2685,42.306,40246.0
2016-07-21 15:45:00,56.46,56.52,56.46,56.49,46418.0,42.306,42.3509,42.306,42.3284,46418.0
2016-07-21 15:50:00,56.49,56.49,56.47,56.49,48292.0,42.3284,42.3284,42.3135,42.3284,48292.0
2016-07-21 15:55:00,56.49,56.55,56.49,56.52,147520.0,42.3284,42.3734,42.3284,42.3509,147520.0
2016-07-22 09:30:00,56.5,56.6,56.47,56.47,22240.0,42.3359,42.4109,42.3135,42.3135,22240.0
2016-07-22 09:35:00,56.54,56.72,56.54,56.65,22060.0,42.3659,42.5008,42.3659,42.4483,22060.0
2016-07-22 09:40:00,56.63,56.65,56.53,56.55,13420.0,42.4333,42.4483,42.3584,42.3734,13420.0
2016-07-22 09:45:00,56.5,56.54,56.5,56.54,2826.0,42.3359,42.3659,42.3359,42.3659,2826.0
2016-07-22 09:50:00,56.56,56.6,56.56,56.57,3800.0,42.3809,42.4109,42.3809,42.3884,3800.0
2016-07-22 09:55:00,56.55,56.59,56.55,56.57,5268.0,42.3734,42.4034,42.3734,42.3884,5268.0
2016-07-22 10:00:00,56.58,56.58,56.54,56.56,7000.0,42.3959,42.3959,42.3659,42.3809,7000.0
2016-07-22 10:05:00,56.57,56.58,56.56,56.58,9600.0,42.3884,42.3959,42.3809,42.3959,9600.0
2016-07-22 10:10:00,56.59,56.6,56.57,56.6,13800.0,42.4034,42.4109,42.3884,42.4109,13800.0
2016-07-22 10:15:00,56.59,56.6,56.56,56.58,7600.0,42.4034,42.4109,42.3809,42.3959,7600.0
2016-07-22 10:20:00,56.6,56.62,56.59,56.6,3400.0,42.4109,42.4259,42.4034,42.4109,3400.0
2016-07-22 10:25:00,56.62,56.69,56.62,56.69,15654.0,42.4259,42.4783,42.4259,42.4783,15654.0
2016-07-22 10:30:00,56.69,56.71,56.68,56.69,8112.0,42.4783,42.4933,42.4708,42.4783,8112.0
2016-07-22 10:35:00,56.69,56.69,56.65,56.65,8558.0,42.4783,42.4783,42.4483,42.4483,8558.0
2016-07-22 10:40:00,56.66,56.69,56.65,56.69,24910.0,42.4558,42.4783,42.4483,42.4783,24910.0
2016-07-22 10:45:00,56.69,56.7,56.69,56.7,7200.0,42.4783,42.4858,42.4783,42.4858,7200.0
2016-07-22 10:50:00,56.7,56.71,56.68,56.68,6898.0,42.4858,42.4933,42.4708,42.4708,6898.0
2016-07-22 10:55:00,56.69,56.7,56.68,56.69,7714.0,42.4783,42.4858,42.4708,42.4783,7714.0
2016-07-22 11:00:00,56.69,56.7,56.68,56.69,16942.0,42.4783,42.4858,42.4708,42.4783,16942.0
2016-07-22 11:05:00,56.69,56.69,56.68,56.69,6814.0,42.4783,42.4783,42.4708,42.4783,6814.0
2016-07-22 11:10:00,56.68,56.7,56.68,56.69,8390.0,42.4708,42.4858,42.4708,42.4783,8390.0
2016-07-22 11:15:00,56.7,56.74,56.7,56.73,10038.0,42.4858,42.5158,42.4858,42.5083,10038.0
2016-07-22 11:20:00,56.74,56.74,56.73,56.73,1620.0,42.5158,42.5158,42.5083,42.5083,1620.0
2016-07-22 11:25:00,56.73,56.76,56.73,56.74,6076.0,42.5083,42.5308,42.5083,42.5158,6076.0
2016-07-22 11:30:00,56.74,56.75,56.73,56.75,7798.0,42.5158,42.5233,42.5083,42.5233,7798.0
2016-07-22 11:35:00,56.74,56.74,56.7,56.71,6052.0,42.5158,42.5158,42.4858,42.4933,6052.0
2016-07-22 11:40:00,56.72,56.75,56.72,56.74,3414.0,42.5008,42.5233,42.5008,42.5158,3414.0
2016-07-22 11:45:00,56.74,56.76,56.71,56.71,4744.0,42.5158,42.5308,42.4933,42.4933,4744.0
2016-07-22 11:50:00,56.71,56.74,56.71,56.74,3600.0,42.4933,42.5158,42.4933,42.5158,3600.0
2016-07-22 11:55:00,56.75,56.77,56.74,56.76,4000.0,42.5233,42.5383,42.5158,42.5308,4000.0
2016-07-22 12:00:00,56.75,56.77,56.74,56.74,4600.0,42.5233,42.5383,42.5158,42.5158,4600.0
2016-07-22 12:05:00,56.74,56.74,56.72,56.72,46252.0,42.5158,42.5158,42.5008,42.5008,46252.0
2016-07-22 12:10:00,56.74,56.78,56.74,56.77,2800.0,42.5158,42.5457,42.5158,42.5383,2800.0
2016-07-22 12:15:00,56.79,56.81,56.79,56.81,2314.0,42.5532,42.5682,42.5532,42.5682,2314.0
2016-07-22 12:20:00,56.82,56.84,56.82,56.83,7026.0,42.5757,42.5907,42.5757,42.5832,7026.0
2016-07-22 12:25:00,56.83,56.85,56.79,56.81,3204.0,42.5832,42.5982,42.5532,42.5682,3204.0
2016-07-22 12:30:00,56.82,56.82,56.8,56.81,4110.0,42.5757,42.5757,42.5607,42.5682,4110.0
2016-07-22 12:35:00,56.82,56.83,56.82,56.82,1000.0,42.5757,42.5832,42.5757,42.5757,1000.0
2016-07-22 12:40:00,56.83,56.85,56.82,56.84,8048.0,42.5832,42.5982,42.5757,42.5907,8048.0
2016-07-22 12:45:00,56.83,56.85,56.82,56.85,6258.0,42.5832,42.5982,42.5757,42.5982,6258.0
2016-07-22 12:50:00,56.86,56.87,56.86,56.86,4000.0,42.6057,42.6132,42.6057,42.6057,4000.0
2016-07-22 12:55:00,56.87,56.93,56.87,56.93,48976.0,42.6132,42.6581,42.6132,42.6581,48976.0
2016-07-22 13:00:00,56.93,56.93,56.89,56.91,7774.0,42.6581,42.6581,42.6282,42.6432,7774.0
2016-07-22 13:05:00,56.91,56.93,56.9,56.93,3020.0,42.6432,42.6581,42.6357,42.6581,3020.0
2016-07-22 13:10:00,56.93,56.94,56.92,56.94,2200.0,42.6581,42.6656,42.6506,42.6656,2200.0
2016-07-22 13:15:00,56.94,56.94,56.91,56.94,6058.0,42.6656,42.6656,42.6432,42.6656,6058.0
2016-07-22 13:20:00,56.94,56.96,56.94,56.94,3400.0,42.6656,42.6806,42.6656,42.6656,3400.0
2016-07-22 13:25:00,56.94,56.96,56.94,56.96,4828.0,42.6656,42.6806,42.6656,42.6806,4828.0
2016-07-22 13:30:00,56.96,56.96,56.93,56.93,5602.0,42.6806,42.6806,42.6581,42.6581,5602.0
2016-07-22 13:35:00,56.93,56.94,56.89,56.89,6076.0,42.6581,42.6656,42.6282,42.6282,6076.0
2016-07-22 13:40:00,56.88,56.9,56.88,56.88,8322.0,42.6207,42.6357,42.6207,42.6207,8322.0
2016-07-22 13:45:00,56.88,56.9,56.87,56.89,5000.0,42.6207,42.6357,42.6132,42.6282,5000.0
2016-07-22 13:50:00,56.89,56.92,56.89,56.92,5000.0,42.6282,42.6506,42.6282,42.6506,5000.0
2016-07-22 13:55:00,56.92,56.95,56.92,56.94,7452.0,42.6506,42.6731,42.6506,42.6656,7452.0
2016-07-22 14:00:00,56.94,56.94,56.92,56.93,8300.0,42.6656,42.6656,42.6506,42.6581,8300.0
2016-07-22 14:05:00,56.92,56.95,56.92,56.93,4568.0,42.6506,42.6731,42.6506,42.6581,4568.0
2016-07-22 14:10:00,56.93,56.94,56.89,56.9,6192.0,42.6581,42.6656,42.6282,42.6357,6192.0
2016-07-22 14:15:00,56.89,56.93,56.88,56.92,8504.0,42.6282,42.6581,42.6207,42.6506,8504.0
2016-07-22 14:20:00,56.93,56.94,56.91,56.93,14498.0,42.6581,42.6656,42.6432,42.6581,14498.0
2016-07-22 14:25:00,56.92,56.93,56.91,56.91,5078.0,42.6506,42.6581,42.6432,42.6432,5078.0
2016-07-22 14:30:00,56.91,56.91,56.88,56.88,7322.0,42.6432,42.6432,42.6207,42.6207,7322.0
2016-07-22 14:35:00,56.87,56.91,56.87,56.9,12254.0,42.6132,42.6432,42.6132,42.6357,12254.0
2016-07-22 14:40:00,56.9,56.91,56.9,56.91,3200.0,42.6357,42.6432,42.6357,42.6432,3200.0
2016-07-22 14:45:00,56.91,56.91,56.88,56.91,8870.0,42.6432,42.6432,42.6207,42.6432,8870.0
2016-07-22 14:50:00,56.91,56.91,56.88,56.88,8870.0,42.6432,42.6432,42.6207,42.6207,8870.0
2016-07-22 14:55:00,56.88,56.89,56.83,56.84,44836.0,42.6207,42.6282,42.5832,42.5907,44836.0
2016-07-22 15:00:00,56.84,56.9,56.84,56.9,24674.0,42.5907,42.6357,42.5907,42.6357,24674.0
2016-07-22 15:05:00,56.88,56.9,56.85,56.88,6514.0,42.6207,42.6357,42.5982,42.6207,6514.0
2016-07-22 15:10:00,56.87,56.88,56.87,56.87,7442.0,42.6132,42.6207,42.6132,42.6132,7442.0
2016-07-22 15:15:00,56.87,56.87,56.83,56.84,11374.0,42.6132,42.6132,42.5832,42.5907,11374.0
2016-07-22 15:20:00,56.84,56.86,56.84,56.86,11684.0,42.5907,42.6057,42.5907,42.6057,11684.0
2016-07-22 15:25:00,56.85,56.87,56.83,56.83,11144.0,42.5982,42.6132,42.5832,42.5832,11144.0
2016-07-22 15:30:00,56.82,56.85,56.82,56.82,17842.0,42.5757,42.5982,42.5757,42.5757,17842.0
2016-07-22 15:35:00,56.81,56.88,56.81,56.88,20758.0,42.5682,42.6207,42.5682,42.6207,20758.0
2016-07-22 15:40:00,56.88,56.9,56.86,56.87,20356.0,42.6207,42.6357,42.6057,42.6132,20356.0
2016-07-22 15:45:00,56.88,56.9,56.88,56.88,23924.0,42.6207,42.6357,42.6207,42.6207,23924.0
2016-07-22 15:50:00,56.88,56.89,56.85,56.85,26634.0,42.6207,42.6282,42.5982,42.5982,26634.0
2016-07-22 15:55:00,56.85,56.89,56.84,56.89,66244.0,42.5982,42.6282,42.5907,42.6282,66244.0
2016-07-25 09:30:00,56.68,56.74,56.6,56.73,13804.0,42.4708,42.5158,42.4109,42.5083,13804.0
2016-07-25 09:35:00,56.71,56.74,56.69,56.74,2200.0,42.4933,42.5158,42.4783,42.5158,2200.0
2016-07-25 09:40:00,56.71,56.75,56.7,56.7,4388.0,42.4933,42.5233,42.4858,42.4858,4388.0
2016-07-25 09:45:00,56.69,56.69,56.6,56.6,10360.0,42.4783,42.4783,42.4109,42.4109,10360.0
2016-07-25 09:50:00,56.6,56.62,56.47,56.47,8720.0,42.4109,42.4259,42.3135,42.3135,8720.0
2016-07-25 09:55:00,56.47,56.52,56.46,56.51,4176.0,42.3135,42.3509,42.306,42.3434,4176.0
2016-07-25 10:00:00,56.49,56.49,56.4,56.4,2200.0,42.3284,42.3284,42.261,42.261,2200.0
2016-07-25 10:05:00,56.4,56.5,56.4,56.48,2600.0,42.261,42.3359,42.261,42.321,2600.0
2016-07-25 10:10:00,56.49,56.49,56.43,56.43,7200.0,42.3284,42.3284,42.2835,42.2835,7200.0
2016-07-25 10:15:00,56.44,56.45,56.42,56.44,4000.0,42.291,42.2985,42.276,42.291,4000.0
2016-07-25 10:20:00,56.44,56.44,56.34,56.35,7320.0,42.291,42.291,42.2161,42.2235,7320.0
2016-07-25 10:25:00,56.37,56.4,56.35,56.39,1600.0,42.2385,42.261,42.2235,42.2535,1600.0
2016-07-25 10:30:00,56.4,56.4,56.31,56.32,10774.0,42.261,42.261,42.1936,42.2011,10774.0
2016-07-25 10:35:00,56.32,56.34,56.29,56.29,7800.0,42.2011,42.2161,42.1786,42.1786,7800.0
2016-07-25 10:40:00,56.29,56.34,56.28,56.33,6626.0,42.1786,42.2161,42.1711,42.2086,6626.0
2016-07-25 10:45:00,56.35,56.35,56.28,56.29,5582.0,42.2235,42.2235,42.1711,42.1786,5582.0
2016-07-25 10:50:00,56.27,56.29,56.27,56.29,4688.0,42.1636,42.1786,42.1636,42.1786,4688.0
2016-07-25 10:55:00,56.28,56.3,56.27,56.3,6066.0,42.1711,42.1861,42.1636,42.1861,6066.0
2016-07-25 11:00:00,56.3,56.3,56.27,56.29,17004.0,42.1861,42.1861,42.1636,42.1786,17004.0
2016-07-25 11:05:00,56.29,56.3,56.28,56.3,9062.0,42.1786,42.1861,42.1711,42.1861,9062.0
2016-07-25 11:10:00,56.31,56.31,56.28,56.28,6000.0,42.1936,42.1936,42.1711,42.1711,6000.0
2016-07-25 11:15:00,56.29,56.29,56.25,56.26,12854.0,42.1786,42.1786,42.1486,42.1561,12854.0
2016-07-25 11:20:00,56.26,56.29,56.24,56.29,9560.0,42.1561,42.1786,42.1411,42.1786,9560.0
2016-07-25 11:25:00,56.31,56.32,56.3,56.32,6206.0,42.1936,42.2011,42.1861,42.2011,6206.0
2016-07-25 11:30:00,56.32,56.32,56.31,56.32,1800.0,42.2011,42.2011,42.1936,42.2011,1800.0
2016-07-25 11:35:00,56.33,56.33,56.29,56.3,5200.0,42.2086,42.2086,42.1786,42.1861,5200.0
2016-07-25 11:40:00,56.28,56.28,56.25,56.27,5578.0,42.1711,42.1711,42.1486,42.1636,5578.0
2016-07-25 11:45:00,56.27,56.27,56.22,56.24,6840.0,42.1636,42.1636,42.1261,42.1411,6840.0
2016-07-25 11:50:00,56.23,56.24,56.21,56.24,7780.0,42.1336,42.1411,42.1186,42.1411,7780.0
2016-07-25 11:55:00,56.24,56.25,56.22,56.25,13652.0,42.1411,42.1486,42.1261,42.1486,13652.0
2016-07-25 12:00:00,56.26,56.27,56.26,56.26,2400.0,42.1561,42.1636,42.1561,42.1561,2400.0
2016-07-25 12:05:00,56.26,56.29,56.25,56.29,3782.0,42.1561,42.1786,42.1486,42.1786,3782.0
2016-07-25 12:10:00,56.3,56.3,56.27,56.27,2800.0,42.1861,42.1861,42.1636,42.1636,2800.0
2016-07-25 12:15:00,56.26,56.27,56.26,56.27,6006.0,42.1561,42.1636,42.1561,42.1636,6006.0
2016-07-25 12:20:00,56.27,56.29,56.26,56.27,3694.0,42.1636,42.1786,42.1561,42.1636,3694.0
2016-07-25 12:25:00,56.29,56.3,56.28,56.3,1200.0,42.1786,42.1861,42.1711,42.1861,1200.0
2016-07-25 12:30:00,56.29,56.3,56.27,56.27,5538.0,42.1786,42.1861,42.1636,42.1636,5538.0
2016-07-25 12:35:00,56.27,56.28,56.27,56.27,1910.0,42.1636,42.1711,42.1636,42.1636,1910.0
2016-07-25 12:40:00,56.27,56.29,56.27,56.27,11056.0,42.1636,42.1786,42.1636,42.1636,11056.0
2016-07-25 12:45:00,56.29,56.3,56.29,56.3,2026.0,42.1786,42.1861,42.1786,42.1861,2026.0
2016-07-25 12:50:00,56.32,56.37,56.32,56.35,2156.0,42.2011,42.2385,42.2011,42.2235,2156.0
2016-07-25 12:55:00,56.35,56.35,56.35,56.35,600.0,42.2235,42.2235,42.2235,42.2235,600.0
2016-07-25 13:00:00,56.35,56.37,56.33,56.37,3200.0,42.2235,42.2385,42.2086,42.2385,3200.0
2016-07-25 13:05:00,56.35,56.35,56.33,56.33,1000.0,42.2235,42.2235,42.2086,42.2086,1000.0
2016-07-25 13:10:00,56.31,56.32,56.27,56.27,2600.0,42.1936,42.2011,42.1636,42.1636,2600.0
2016-07-25 13:15:00,56.27,56.31,56.27,56.31,7196.0,42.1636,42.1936,42.1636,42.1936,7196.0
2016-07-25 13:20:00,56.32,56.35,56.31,56.35,3658.0,42.2011,42.2235,42.1936,42.2235,3658.0
2016-07-25 13:25:00,56.35,56.37,56.34,56.35,4846.0,42.2235,42.2385,42.2161,42.2235,4846.0
2016-07-25 13:30:00,56.34,56.35,56.31,56.32,5326.0,42.2161,42.2235,42.1936,42.2011,5326.0
2016-07-25 13:35:00,56.33,56.33,56.31,56.33,9198.0,42.2086,42.2086,42.1936,42.2086,9198.0
2016-07-25 13:40:00,56.33,56.33,56.32,56.32,3000.0,42.2086,42.2086,42.2011,42.2011,3000.0
2016-07-25 13:45:00,56.31,56.31,56.3,56.31,3016.0,42.1936,42.1936,42.1861,42.1936,3016.0
2016-07-25 13:50:00,56.31,56.34,56.31,56.34,3200.0,42.1936,42.2161,42.1936,42.2161,3200.0
2016-07-25 13:55:00,56.33,56.33,56.32,56.33,1200.0,42.2086,42.2086,42.2011,42.2086,1200.0
2016-07-25 14:00:00,56.33,56.33,56.32,56.33,1808.0,42.2086,42.2086,42.2011,42.2086,1808.0
2016-07-25 14:05:00,56.34,56.36,56.33,56.36,7048.0,42.2161,42.231,42.2086,42.231,7048.0
2016-07-25 14:10:00,56.36,56.38,56.36,56.38,3452.0,42.231,42.246,42.231,42.246,3452.0
2016-07-25 14:15:00,56.39,56.42,56.39,56.4,7638.0,42.2535,42.276,42.2535,42.261,7638.0
2016-07-25 14:20:00,56.4,56.42,56.39,56.4,3892.0,42.261,42.276,42.2535,42.261,3892.0
2016-07-25 14:25:00,56.39,56.39,56.34,56.34,6324.0,42.2535,42.2535,42.2161,42.2161,6324.0
2016-07-25 14:30:00,56.35,56.36,56.34,56.35,4982.0,42.2235,42.231,42.2161,42.2235,4982.0
2016-07-25 14:35:00,56.35,56.37,56.35,56.36,4898.0,42.2235,42.2385,42.2235,42.231,4898.0
2016-07-25 14:40:00,56.36,56.38,56.35,56.38,6836.0,42.231,42.246,42.2235,42.246,6836.0
2016-07-25 14:45:00,56.38,56.41,56.38,56.41,4026.0,42.246,42.2685,42.246,42.2685,4026.0
2016-07-25 14:50:00,56.4,56.4,56.37,56.38,7600.0,42.261,42.261,42.2385,42.246,7600.0
2016-07-25 14:55:00,56.38,56.39,56.36,56.36,7310.0,42.246,42.2535,42.231,42.231,7310.0
2016-07-25 15:00:00,56.36,56.36,56.34,56.35,10590.0,42.231,42.231,42.2161,42.2235,10590.0
2016-07-25 15:05:00,56.35,56.35,56.34,56.34,14128.0,42.2235,42.2235,42.2161,42.2161,14128.0
2016-07-25 15:10:00,56.33,56.34,56.33,56.33,7280.0,42.2086,42.2161,42.2086,42.2086,7280.0
2016-07-25 15:15:00,56.33,56.34,56.33,56.34,7836.0,42.2086,42.2161,42.2086,42.2161,7836.0
2016-07-25 15:20:00,56.34,56.37,56.34,56.35,10788.0,42.2161,42.2385,42.2161,42.2235,10788.0
2016-07-25 15:25:00,56.35,56.37,56.35,56.35,16558.0,42.2235,42.2385,42.2235,42.2235,16558.0
2016-07-25 15:30:00,56.35,56.38,56.35,56.37,20326.0,42.2235,42.246,42.2235,42.2385,20326.0
2016-07-25 15:35:00,56.37,56.38,56.36,56.38,33810.0,42.2385,42.246,42.231,42.246,33810.0
2016-07-25 15:40:00,56.38,56.41,56.37,56.4,17816.0,42.246,42.2685,42.2385,42.261,17816.0
2016-07-25 15:45:00,56.4,56.41,56.39,56.4,21426.0,42.261,42.2685,42.2535,42.261,21426.0
2016-07-25 15:50:00,56.4,56.41,56.38,56.39,26480.0,42.261,42.2685,42.246,42.2535,26480.0
2016-07-25 15:55:00,56.39,56.46,56.38,56.46,63338.0,42.2535,42.306,42.246,42.306,63338.0
2016-07-26 09:30:00,56.51,56.55,56.39,56.44,18340.0,42.3434,42.3734,42.2535,42.291,18340.0
2016-07-26 09:35:00,56.35,56.42,56.35,56.41,3600.0,42.2235,42.276,42.2235,42.2685,3600.0
2016-07-26 09:40:00,56.42,56.45,56.37,56.4,7032.0,42.276,42.2985,42.2385,42.261,7032.0
2016-07-26 09:45:00,56.38,56.51,56.38,56.48,9400.0,42.246,42.3434,42.246,42.321,9400.0
2016-07-26 09:50:00,56.49,56.53,56.46,56.53,7028.0,42.3284,42.3584,42.306,42.3584,7028.0
2016-07-26 09:55:00,56.54,56.55,56.43,56.44,2600.0,42.3659,42.3734,42.2835,42.291,2600.0
2016-07-26 10:00:00,56.48,56.48,56.44,56.44,1200.0,42.321,42.321,42.291,42.291,1200.0
2016-07-26 10:05:00,56.42,56.42,56.37,56.38,3100.0,42.276,42.276,42.2385,42.246,3100.0
2016-07-26 10:10:00,56.34,56.37,56.34,56.35,1400.0,42.2161,42.2385,42.2161,42.2235,1400.0
2016-07-26 10:15:00,56.32,56.35,56.27,56.27,4814.0,42.2011,42.2235,42.1636,42.1636,4814.0
2016-07-26 10:20:00,56.26,56.27,56.23,56.27,7066.0,42.1561,42.1636,42.1336,42.1636,7066.0
2016-07-26 10:25:00,56.28,56.28,56.2,56.24,8220.0,42.1711,42.1711,42.1111,42.1411,8220.0
2016-07-26 10:30:00,56.24,56.27,56.24,56.27,7800.0,42.1411,42.1636,42.1411,42.1636,7800.0
2016-07-26 10:35:00,56.28,56.32,56.27,56.31,8400.0,42.1711,42.2011,42.1636,42.1936,8400.0
2016-07-26 10:40:00,56.3,56.3,56.24,56.24,4430.0,42.1861,42.1861,42.1411,42.1411,4430.0
2016-07-26 10:45:00,56.25,56.29,56.24,56.24,9850.0,42.1486,42.1786,42.1411,42.1411,9850.0
2016-07-26 10:50:00,56.23,56.24,56.21,56.21,22466.0,42.1336,42.1411,42.1186,42.1186,22466.0
2016-07-26 10:55:00,56.18,56.2,56.16,56.17,5640.0,42.0962,42.1111,42.0812,42.0887,5640.0
2016-07-26 11:00:00,56.16,56.17,56.11,56.15,7000.0,42.0812,42.0887,42.0437,42.0737,7000.0
2016-07-26 11:05:00,56.15,56.15,56.08,56.1,8600.0,42.0737,42.0737,42.0212,42.0362,8600.0
2016-07-26 11:10:00,56.09,56.17,56.07,56.17,20172.0,42.0287,42.0887,42.0137,42.0887,20172.0
2016-07-26 11:15:00,56.17,56.33,56.17,56.32,39256.0,42.0887,42.2086,42.0887,42.2011,39256.0
2016-07-26 11:20:00,56.32,56.32,56.3,56.3,3400.0,42.2011,42.2011,42.1861,42.1861,3400.0
2016-07-26 11:25:00,56.31,56.31,56.24,56.24,54776.0,42.1936,42.1936,42.1411,42.1411,54776.0
2016-07-26 11:30:00,56.24,56.24,56.2,56.22,15182.0,42.1411,42.1411,42.1111,42.1261,15182.0
2016-07-26 11:35:00,56.22,56.25,56.21,56.23,11400.0,42.1261,42.1486,42.1186,42.1336,11400.0
2016-07-26 11:40:00,56.22,56.27,56.22,56.25,8200.0,42.1261,42.1636,42.1261,42.1486,8200.0
2016-07-26 11:45:00,56.24,56.26,56.24,56.26,8000.0,42.1411,42.1561,42.1411,42.1561,8000.0
2016-07-26 11:50:00,56.25,56.33,56.25,56.29,37120.0,42.1486,42.2086,42.1486,42.1786,37120.0
2016-07-26 11:55:00,56.27,56.27,56.15,56.16,16620.0,42.1636,42.1636,42.0737,42.0812,16620.0
2016-07-26 12:00:00,56.16,56.21,56.16,56.19,10222.0,42.0812,42.1186,42.0812,42.1037,10222.0
2016-07-26 12:05:00,56.19,56.24,56.19,56.22,6996.0,42.1037,42.1411,42.1037,42.1261,6996.0
2016-07-26 12:10:00,56.22,56.24,56.22,56.23,7198.0,42.1261,42.1411,42.1261,42.1336,7198.0
2016-07-26 12:15:00,56.23,56.24,56.21,56.24,5200.0,42.1336,42.1411,42.1186,42.1411,5200.0
2016-07-26 12:20:00,56.24,56.25,56.23,56.24,9000.0,42.1411,42.1486,42.1336,42.1411,9000.0
2016-07-26 12:25:00,56.24,56.26,56.23,56.25,12570.0,42.1411,42.1561,42.1336,42.1486,12570.0
2016-07-26 12:30:00,56.25,56.25,56.22,56.23,3208.0,42.1486,42.1486,42.1261,42.1336,3208.0
2016-07-26 12:35:00,56.23,56.23,56.17,56.18,30670.0,42.1336,42.1336,42.0887,42.0962,30670.0
2016-07-26 12:40:00,56.18,56.19,56.17,56.19,23610.0,42.0962,42.1037,42.0887,42.1037,23610.0
2016-07-26 12:45:00,56.2,56.2,56.17,56.19,7404.0,42.1111,42.1111,42.0887,42.1037,7404.0
2016-07-26 12:50:00,56.19,56.19,56.16,56.18,3970.0,42.1037,42.1037,42.0812,42.0962,3970.0
2016-07-26 12:55:00,56.17,56.18,56.15,56.18,6050.0,42.0887,42.0962,42.0737,42.0962,6050.0
2016-07-26 13:00:00,56.18,56.2,56.17,56.18,5400.0,42.0962,42.1111,42.0887,42.0962,5400.0
2016-07-26 13:05:00,56.18,56.2,56.18,56.2,6918.0,42.0962,42.1111,42.0962,42.1111,6918.0
2016-07-26 13:10:00,56.2,56.21,56.2,56.2,6096.0,42.1111,42.1186,42.1111,42.1111,6096.0
2016-07-26 13:15:00,56.2,56.2,56.19,56.2,3400.0,42.1111,42.1111,42.1037,42.1111,3400.0
2016-07-26 13:20:00,56.19,56.19,56.12,56.13,15098.0,42.1037,42.1037,42.0512,42.0587,15098.0
2016-07-26 13:25:00,56.11,56.13,56.1,56.1,6392.0,42.0437,42.0587,42.0362,42.0362,6392.0
2016-07-26 13:30:00,56.08,56.09,56.05,56.05,2400.0,42.0212,42.0287,41.9988,41.9988,2400.0
2016-07-26 13:35:00,56.04,56.09,56.04,56.09,4394.0,41.9913,42.0287,41.9913,42.0287,4394.0
2016-07-26 13:40:00,56.09,56.11,56.07,56.07,8160.0,42.0287,42.0437,42.0137,42.0137,8160.0
2016-07-26 13:45:00,56.08,56.09,56.04,56.04,6202.0,42.0212,42.0287,41.9913,41.9913,6202.0
2016-07-26 13:50:00,56.04,56.07,56.04,56.06,6946.0,41.9913,42.0137,41.9913,42.0062,6946.0
2016-07-26 13:55:00,56.06,56.06,56.04,56.04,6858.0,42.0062,42.0062,41.9913,41.9913,6858.0
2016-07-26 14:00:00,56.04,56.05,56.02,56.02,12788.0,41.9913,41.9988,41.9763,41.9763,12788.0
2016-07-26 14:05:00,56.04,56.07,56.02,56.04,7680.0,41.9913,42.0137,41.9763,41.9913,7680.0
2016-07-26 14:10:00,56.05,56.08,56.03,56.08,2620.0,41.9988,42.0212,41.9838,42.0212,2620.0
2016-07-26 14:15:00,56.08,56.09,56.04,56.04,6152.0,42.0212,42.0287,41.9913,41.9913,6152.0
2016-07-26 14:20:00,56.05,56.08,56.03,56.07,9434.0,41.9988,42.0212,41.9838,42.0137,9434.0
2016-07-26 14:25:00,56.08,56.12,56.08,56.1,3294.0,42.0212,42.0512,42.0212,42.0362,3294.0
2016-07-26 14:30:00,56.1,56.12,56.08,56.08,12204.0,42.0362,42.0512,42.0212,42.0212,12204.0
2016-07-26 14:35:00,56.08,56.11,56.08,56.11,5400.0,42.0212,42.0437,42.0212,42.0437,5400.0
2016-07-26 14:40:00,56.12,56.14,56.11,56.14,4200.0,42.0512,42.0662,42.0437,42.0662,4200.0
2016-07-26 14:45:00,56.16,56.16,56.1,56.1,10504.0,42.0812,42.0812,42.0362,42.0362,10504.0
2016-07-26 14:50:00,56.1,56.15,56.1,56.15,10400.0,42.0362,42.0737,42.0362,42.0737,10400.0
2016-07-26 14:55:00,56.15,56.16,56.13,56.15,5574.0,42.0737,42.0812,42.0587,42.0737,5574.0
2016-07-26 15:00:00,56.12,56.12,56.09,56.1,18328.0,42.0512,42.0512,42.0287,42.0362,18328.0
2016-07-26 15:05:00,56.11,56.2,56.1,56.2,10728.0,42.0437,42.1111,42.0362,42.1111,10728.0
2016-07-26 15:10:00,56.2,56.2,56.18,56.18,6600.0,42.1111,42.1111,42.0962,42.0962,6600.0
2016-07-26 15:15:00,56.18,56.18,56.17,56.17,5800.0,42.0962,42.0962,42.0887,42.0887,5800.0
2016-07-26 15:20:00,56.17,56.19,56.16,56.19,7664.0,42.0887,42.1037,42.0812,42.1037,7664.0
2016-07-26 15:25:00,56.19,56.2,56.18,56.2,12882.0,42.1037,42.1111,42.0962,42.1111,12882.0
2016-07-26 15:30:00,56.2,56.2,56.18,56.19,9184.0,42.1111,42.1111,42.0962,42.1037,9184.0
2016-07-26 15:35:00,56.2,56.2,56.17,56.2,18170.0,42.1111,42.1111,42.0887,42.1111,18170.0
2016-07-26 15:40:00,56.19,56.21,56.18,56.2,16012.0,42.1037,42.1186,42.0962,42.1111,16012.0
2016-07-26 15:45:00,56.2,56.23,56.19,56.22,28074.0,42.1111,42.1336,42.1037,42.1261,28074.0
2016-07-26 15:50:00,56.22,56.22,56.2,56.21,24356.0,42.1261,42.1261,42.1111,42.1186,24356.0
2016-07-26 15:55:00,56.21,56.21,56.17,56.18,57894.0,42.1186,42.1186,42.0887,42.0962,57894.0
2016-07-27 09:30:00,56.17,56.27,55.86,56.08,25432.0,42.0887,42.1636,41.8564,42.0212,25432.0
2016-07-27 09:35:00,56.08,56.19,55.97,56.13,5658.0,42.0212,42.1037,41.9388,42.0587,5658.0
2016-07-27 09:40:00,56.08,56.12,56.02,56.1,23228.0,42.0212,42.0512,41.9763,42.0362,23228.0
2016-07-27 09:45:00,56.12,56.17,56.07,56.1,16654.0,42.0512,42.0887,42.0137,42.0362,16654.0
2016-07-27 09:50:00,56.11,56.14,56.09,56.13,45598.0,42.0437,42.0662,42.0287,42.0587,45598.0
2016-07-27 09:55:00,56.12,56.12,56.06,56.06,7000.0,42.0512,42.0512,42.0062,42.0062,7000.0
2016-07-27 10:00:00,56.07,56.08,55.97,55.98,12580.0,42.0137,42.0212,41.9388,41.9463,12580.0
2016-07-27 10:05:00,55.98,56.02,55.98,55.99,7200.0,41.9463,41.9763,41.9463,41.9538,7200.0
2016-07-27 10:10:00,55.97,55.97,55.94,55.95,2078.0,41.9388,41.9388,41.9163,41.9238,2078.0
2016-07-27 10:15:00,55.95,55.95,55.83,55.83,8400.0,41.9238,41.9238,41.8339,41.8339,8400.0
2016-07-27 10:20:00,55.82,55.84,55.74,55.74,6350.0,41.8264,41.8414,41.7665,41.7665,6350.0
2016-07-27 10:25:00,55.76,55.8,55.75,55.8,4400.0,41.7815,41.8114,41.774,41.8114,4400.0
2016-07-27 10:30:00,55.79,55.81,55.73,55.74,8408.0,41.8039,41.8189,41.759,41.7665,8408.0
2016-07-27 10:35:00,55.73,55.77,55.72,55.77,7700.0,41.759,41.7889,41.7515,41.7889,7700.0
2016-07-27 10:40:00,55.76,55.78,55.73,55.78,10518.0,41.7815,41.7964,41.759,41.7964,10518.0
2016-07-27 10:45:00,55.8,55.88,55.8,55.88,3002.0,41.8114,41.8714,41.8114,41.8714,3002.0
2016-07-27 10:50:00,55.84,55.95,55.84,55.95,5656.0,41.8414,41.9238,41.8414,41.9238,5656.0
2016-07-27 10:55:00,55.92,55.92,55.85,55.86,4200.0,41.9013,41.9013,41.8489,41.8564,4200.0
2016-07-27 11:00:00,55.82,55.85,55.77,55.77,8396.0,41.8264,41.8489,41.7889,41.7889,8396.0
2016-07-27 11:05:00,55.78,55.79,55.73,55.74,41880.0,41.7964,41.8039,41.759,41.7665,41880.0
2016-07-27 11:10:00,55.74,55.74,55.65,55.65,11746.0,41.7665,41.7665,41.699,41.699,11746.0
2016-07-27 11:15:00,55.64,55.65,55.58,55.58,10150.0,41.6915,41.699,41.6466,41.6466,10150.0
2016-07-27 11:20:00,55.58,55.6,55.56,55.59,13596.0,41.6466,41.6616,41.6316,41.6541,13596.0
2016-07-27 11:25:00,55.61,55.7,55.6,55.68,11858.0,41.6691,41.7365,41.6616,41.7215,11858.0
2016-07-27 11:30:00,55.67,55.68,55.65,55.68,3242.0,41.714,41.7215,41.699,41.7215,3242.0
2016-07-27 11:35:00,55.68,55.71,55.66,55.66,4938.0,41.7215,41.744,41.7065,41.7065,4938.0
2016-07-27 11:40:00,55.64,55.65,55.57,55.57,7400.0,41.6915,41.699,41.6391,41.6391,7400.0
2016-07-27 11:45:00,55.57,55.6,55.52,55.52,8088.0,41.6391,41.6616,41.6016,41.6016,8088.0
2016-07-27 11:50:00,55.55,55.56,55.54,55.56,4442.0,41.6241,41.6316,41.6166,41.6316,4442.0
2016-07-27 11:55:00,55.55,55.55,55.49,55.49,8738.0,41.6241,41.6241,41.5791,41.5791,8738.0
2016-07-27 12:00:00,55.49,55.52,55.49,55.51,5876.0,41.5791,41.6016,41.5791,41.5941,5876.0
2016-07-27 12:05:00,55.52,55.54,55.51,55.54,6332.0,41.6016,41.6166,41.5941,41.6166,6332.0
2016-07-27 12:10:00,55.54,55.57,55.52,55.53,11444.0,41.6166,41.6391,41.6016,41.6091,11444.0
2016-07-27 12:15:00,55.52,55.56,55.51,55.56,3000.0,41.6016,41.6316,41.5941,41.6316,3000.0
2016-07-27 12:20:00,55.55,55.56,55.53,55.53,4804.0,41.6241,41.6316,41.6091,41.6091,4804.0
2016-07-27 12:25:00,55.52,55.55,55.52,55.54,2800.0,41.6016,41.6241,41.6016,41.6166,2800.0
2016-07-27 12:30:00,55.54,55.54,55.48,55.48,11800.0,41.6166,41.6166,41.5716,41.5716,11800.0
2016-07-27 12:35:00,55.49,55.51,55.49,55.49,3400.0,41.5791,41.5941,41.5791,41.5791,3400.0
2016-07-27 12:40:00,55.51,55.55,55.5,55.54,3616.0,41.5941,41.6241,41.5866,41.6166,3616.0
2016-07-27 12:45:00,55.54,55.54,55.49,55.5,5750.0,41.6166,41.6166,41.5791,41.5866,5750.0
2016-07-27 12:50:00,55.49,55.5,55.46,55.47,4400.0,41.5791,41.5866,41.5567,41.5642,4400.0
2016-07-27 12:55:00,55.47,55.49,55.46,55.48,4358.0,41.5642,41.5791,41.5567,41.5716,4358.0
2016-07-27 13:00:00,55.48,55.49,55.44,55.45,13426.0,41.5716,41.5791,41.5417,41.5492,13426.0
2016-07-27 13:05:00,55.44,55.44,55.38,55.41,5896.0,41.5417,41.5417,41.4967,41.5192,5896.0
2016-07-27 13:10:00,55.41,55.41,55.38,55.41,2800.0,41.5192,41.5192,41.4967,41.5192,2800.0
2016-07-27 13:15:00,55.41,55.41,55.33,55.34,11256.0,41.5192,41.5192,41.4592,41.4667,11256.0
2016-07-27 13:20:00,55.35,55.39,55.33,55.38,8400.0,41.4742,41.5042,41.4592,41.4967,8400.0
2016-07-27 13:25:00,55.38,55.38,55.34,55.37,10624.0,41.4967,41.4967,41.4667,41.4892,10624.0
2016-07-27 13:30:00,55.35,55.42,55.34,55.42,12000.0,41.4742,41.5267,41.4667,41.5267,12000.0
2016-07-27 13:35:00,55.41,55.42,55.38,55.41,10966.0,41.5192,41.5267,41.4967,41.5192,10966.0
2016-07-27 13:40:00,55.43,55.45,55.41,55.44,11160.0,41.5342,41.5492,41.5192,41.5417,11160.0
2016-07-27 13:45:00,55.45,55.48,55.43,55.48,9400.0,41.5492,41.5716,41.5342,41.5716,9400.0
2016-07-27 13:50:00,55.49,55.49,55.45,55.47,10200.0,41.5791,41.5791,41.5492,41.5642,10200.0
2016-07-27 13:55:00,55.47,55.48,55.43,55.44,19600.0,41.5642,41.5716,41.5342,41.5417,19600.0
2016-07-27 14:00:00,55.43,55.43,55.0,55.18,28382.0,41.5342,41.5342,41.212,41.3469,28382.0
2016-07-27 14:05:00,55.16,55.29,55.16,55.24,15692.0,41.3319,41.4293,41.3319,41.3918,15692.0
2016-07-27 14:10:00,55.25,55.52,55.23,55.51,58080.0,41.3993,41.6016,41.3843,41.5941,58080.0
2016-07-27 14:15:00,55.51,55.7,55.51,55.57,23326.0,41.5941,41.7365,41.5941,41.6391,23326.0
2016-07-27 14:20:00,55.58,55.63,55.54,55.55,38534.0,41.6466,41.684,41.6166,41.6241,38534.0
2016-07-27 14:25:00,55.56,55.59,55.54,55.55,20510.0,41.6316,41.6541,41.6166,41.6241,20510.0
2016-07-27 14:30:00,55.55,55.63,55.55,55.56,9448.0,41.6241,41.684,41.6241,41.6316,9448.0
2016-07-27 14:35:00,55.57,55.65,55.55,55.6,52456.0,41.6391,41.699,41.6241,41.6616,52456.0
2016-07-27 14:40:00,55.6,55.61,55.55,55.6,10518.0,41.6616,41.6691,41.6241,41.6616,10518.0
2016-07-27 14:45:00,55.6,55.6,55.52,55.54,23836.0,41.6616,41.6616,41.6016,41.6166,23836.0
2016-07-27 14:50:00,55.54,55.55,55.51,55.54,8204.0,41.6166,41.6241,41.5941,41.6166,8204.0
2016-07-27 14:55:00,55.52,55.54,55.52,55.54,16600.0,41.6016,41.6166,41.6016,41.6166,16600.0
2016-07-27 15:00:00,55.56,55.56,55.54,55.54,14776.0,41.6316,41.6316,41.6166,41.6166,14776.0
2016-07-27 15:05:00,55.55,55.57,55.52,55.55,16210.0,41.6241,41.6391,41.6016,41.6241,16210.0
2016-07-27 15:10:00,55.55,55.56,55.54,55.55,12838.0,41.6241,41.6316,41.6166,41.6241,12838.0
2016-07-27 15:15:00,55.55,55.62,55.54,55.62,12560.0,41.6241,41.6765,41.6166,41.6765,12560.0
2016-07-27 15:20:00,55.62,55.63,55.56,55.59,9900.0,41.6765,41.684,41.6316,41.6541,9900.0
2016-07-27 15:25:00,55.58,55.58,55.5,55.51,15672.0,41.6466,41.6466,41.5866,41.5941,15672.0
2016-07-27 15:30:00,55.51,55.54,55.5,55.54,11104.0,41.5941,41.6166,41.5866,41.6166,11104.0
2016-07-27 15:35:00,55.53,55.57,55.52,55.56,14138.0,41.6091,41.6391,41.6016,41.6316,14138.0
2016-07-27 15:40:00,55.56,55.59,55.53,55.53,14456.0,41.6316,41.6541,41.6091,41.6091,14456.0
2016-07-27 15:45:00,55.53,55.55,55.41,55.42,50540.0,41.6091,41.6241,41.5192,41.5267,50540.0
2016-07-27 15:50:00,55.43,55.46,55.41,55.42,58324.0,41.5342,41.5567,41.5192,41.5267,58324.0
2016-07-27 15:55:00,55.42,55.45,55.39,55.45,123688.0,41.5267,41.5492,41.5042,41.5492,123688.0
2016-07-28 09:30:00,55.5,55.5,55.34,55.45,16554.0,41.5866,41.5866,41.4667,41.5492,16554.0
2016-07-28 09:35:00,55.45,55.56,55.43,55.56,11704.0,41.5492,41.6316,41.5342,41.6316,11704.0
2016-07-28 09:40:00,55.55,55.57,55.46,55.46,11000.0,41.6241,41.6391,41.5567,41.5567,11000.0
2016-07-28 09:45:00,55.46,55.46,55.32,55.35,24920.0,41.5567,41.5567,41.4518,41.4742,24920.0
2016-07-28 09:50:00,55.35,55.38,55.28,55.36,6470.0,41.4742,41.4967,41.4218,41.4817,6470.0
2016-07-28 09:55:00,55.37,55.39,55.35,55.39,26986.0,41.4892,41.5042,41.4742,41.5042,26986.0
2016-07-28 10:00:00,55.37,55.43,55.35,55.38,18452.0,41.4892,41.5342,41.4742,41.4967,18452.0
2016-07-28 10:05:00,55.35,55.39,55.35,55.37,21000.0,41.4742,41.5042,41.4742,41.4892,21000.0
2016-07-28 10:10:00,55.37,55.37,55.3,55.3,19004.0,41.4892,41.4892,41.4368,41.4368,19004.0
2016-07-28 10:15:00,55.28,55.31,55.23,55.23,6000.0,41.4218,41.4443,41.3843,41.3843,6000.0
2016-07-28 10:20:00,55.21,55.24,55.2,55.2,4900.0,41.3693,41.3918,41.3618,41.3618,4900.0
2016-07-28 10:25:00,55.2,55.24,55.2,55.24,7804.0,41.3618,41.3918,41.3618,41.3918,7804.0
2016-07-28 10:30:00,55.24,55.24,55.2,55.24,11952.0,41.3918,41.3918,41.3618,41.3918,11952.0
2016-07-28 10:35:00,55.24,55.24,55.21,55.21,10402.0,41.3918,41.3918,41.3693,41.3693,10402.0
2016-07-28 10:40:00,55.2,55.27,55.19,55.27,4400.0,41.3618,41.4143,41.3543,41.4143,4400.0
2016-07-28 10:45:00,55.28,55.29,55.23,55.25,5464.0,41.4218,41.4293,41.3843,41.3993,5464.0
2016-07-28 10:50:00,55.24,55.29,55.21,55.29,8096.0,41.3918,41.4293,41.3693,41.4293,8096.0
2016-07-28 10:55:00,55.29,55.31,55.24,55.29,4600.0,41.4293,41.4443,41.3918,41.4293,4600.0
2016-07-28 11:00:00,55.29,55.41,55.29,55.35,7800.0,41.4293,41.5192,41.4293,41.4742,7800.0
2016-07-28 11:05:00,55.38,55.41,55.37,55.4,8588.0,41.4967,41.5192,41.4892,41.5117,8588.0
2016-07-28 11:10:00,55.38,55.41,55.37,55.38,10054.0,41.4967,41.5192,41.4892,41.4967,10054.0
2016-07-28 11:15:00,55.39,55.41,55.37,55.4,7200.0,41.5042,41.5192,41.4892,41.5117,7200.0
2016-07-28 11:20:00,55.4,55.46,55.4,55.44,5774.0,41.5117,41.5567,41.5117,41.5417,5774.0
2016-07-28 11:25:00,55.42,55.44,55.39,55.41,5600.0,41.5267,41.5417,41.5042,41.5192,5600.0
2016-07-28 11:30:00,55.4,55.44,55.4,55.41,4180.0,41.5117,41.5417,41.5117,41.5192,4180.0
2016-07-28 11:35:00,55.39,55.4,55.35,55.4,17200.0,41.5042,41.5117,41.4742,41.5117,17200.0
2016-07-28 11:40:00,55.4,55.43,55.38,55.43,9250.0,41.5117,41.5342,41.4967,41.5342,9250.0
2016-07-28 11:45:00,55.43,55.45,55.42,55.45,8116.0,41.5342,41.5492,41.5267,41.5492,8116.0
2016-07-28 11:50:00,55.44,55.45,55.41,55.41,8228.0,41.5417,41.5492,41.5192,41.5192,8228.0
2016-07-28 11:55:00,55.42,55.42,55.38,55.38,18662.0,41.5267,41.5267,41.4967,41.4967,18662.0
2016-07-28 12:00:00,55.38,55.4,55.38,55.4,7972.0,41.4967,41.5117,41.4967,41.5117,7972.0
2016-07-28 12:05:00,55.41,55.42,55.4,55.4,10370.0,41.5192,41.5267,41.5117,41.5117,10370.0
2016-07-28 12:10:00,55.42,55.43,55.4,55.41,5084.0,41.5267,41.5342,41.5117,41.5192,5084.0
2016-07-28 12:15:00,55.41,55.42,55.41,55.42,3600.0,41.5192,41.5267,41.5192,41.5267,3600.0
2016-07-28 12:20:00,55.41,55.41,55.38,55.4,5310.0,41.5192,41.5192,41.4967,41.5117,5310.0
2016-07-28 12:25:00,55.4,55.42,55.38,55.42,3226.0,41.5117,41.5267,41.4967,41.5267,3226.0
2016-07-28 12:30:00,55.42,55.42,55.41,55.41,2400.0,41.5267,41.5267,41.5192,41.5192,2400.0
2016-07-28 12:35:00,55.43,55.43,55.4,55.42,5516.0,41.5342,41.5342,41.5117,41.5267,5516.0
2016-07-28 12:40:00,55.4,55.42,55.4,55.4,20896.0,41.5117,41.5267,41.5117,41.5117,20896.0
2016-07-28 12:45:00,55.41,55.42,55.4,55.42,5852.0,41.5192,41.5267,41.5117,41.5267,5852.0
2016-07-28 12:50:00,55.41,55.43,55.41,55.42,7336.0,41.5192,41.5342,41.5192,41.5267,7336.0
2016-07-28 12:55:00,55.4,55.45,55.4,55.43,8472.0,41.5117,41.5492,41.5117,41.5342,8472.0
2016-07-28 13:00:00,55.43,55.44,55.41,55.42,11790.0,41.5342,41.5417,41.5192,41.5267,11790.0
2016-07-28 13:05:00,55.43,55.48,55.41,55.48,17752.0,41.5342,41.5716,41.5192,41.5716,17752.0
2016-07-28 13:10:00,55.48,55.48,55.46,55.47,5342.0,41.5716,41.5716,41.5567,41.5642,5342.0
2016-07-28 13:15:00,55.47,55.49,55.45,55.49,6614.0,41.5642,41.5791,41.5492,41.5791,6614.0
2016-07-28 13:20:00,55.49,55.49,55.45,55.45,3202.0,41.5791,41.5791,41.5492,41.5492,3202.0
2016-07-28 13:25:00,55.47,55.49,55.46,55.49,2330.0,41.5642,41.5791,41.5567,41.5791,2330.0
2016-07-28 13:30:00,55.49,55.49,55.47,55.48,5650.0,41.5791,41.5791,41.5642,41.5716,5650.0
2016-07-28 13:35:00,55.49,55.49,55.46,55.47,11626.0,41.5791,41.5791,41.5567,41.5642,11626.0
2016-07-28 13:40:00,55.48,55.49,55.46,55.46,12252.0,41.5716,41.5791,41.5567,41.5567,12252.0
2016-07-28 13:45:00,55.47,55.49,55.47,55.49,3706.0,41.5642,41.5791,41.5642,41.5791,3706.0
2016-07-28 13:50:00,55.49,55.51,55.49,55.49,8864.0,41.5791,41.5941,41.5791,41.5791,8864.0
2016-07-28 13:55:00,55.49,55.54,55.49,55.53,13688.0,41.5791,41.6166,41.5791,41.6091,13688.0
2016-07-28 14:00:00,55.54,55.55,55.52,55.52,7126.0,41.6166,41.6241,41.6016,41.6016,7126.0
2016-07-28 14:05:00,55.53,55.57,55.53,55.56,33032.0,41.6091,41.6391,41.6091,41.6316,33032.0
2016-07-28 14:10:00,55.57,55.6,55.57,55.58,19450.0,41.6391,41.6616,41.6391,41.6466,19450.0
2016-07-28 14:15:00,55.58,55.62,55.58,55.62,23532.0,41.6466,41.6765,41.6466,41.6765,23532.0
2016-07-28 14:20:00,55.62,55.62,55.58,55.6,6578.0,41.6765,41.6765,41.6466,41.6616,6578.0
2016-07-28 14:25:00,55.61,55.62,55.59,55.6,17994.0,41.6691,41.6765,41.6541,41.6616,17994.0
2016-07-28 14:30:00,55.6,55.62,55.6,55.62,5602.0,41.6616,41.6765,41.6616,41.6765,5602.0
2016-07-28 14:35:00,55.62,55.63,55.62,55.62,8052.0,41.6765,41.684,41.6765,41.6765,8052.0
2016-07-28 14:40:00,55.62,55.63,55.6,55.63,14328.0,41.6765,41.684,41.6616,41.684,14328.0
2016-07-28 14:45:00,55.63,55.64,55.6,55.63,14124.0,41.684,41.6915,41.6616,41.684,14124.0
2016-07-28 14:50:00,55.63,55.65,55.62,55.65,11474.0,41.684,41.699,41.6765,41.699,11474.0
2016-07-28 14:55:00,55.65,55.65,55.6,55.61,6996.0,41.699,41.699,41.6616,41.6691,6996.0
2016-07-28 15:00:00,55.62,55.68,55.62,55.68,9104.0,41.6765,41.7215,41.6765,41.7215,9104.0
2016-07-28 15:05:00,55.67,55.68,55.65,55.66,10322.0,41.714,41.7215,41.699,41.7065,10322.0
2016-07-28 15:10:00,55.66,55.69,55.66,55.69,11960.0,41.7065,41.729,41.7065,41.729,11960.0
2016-07-28 15:15:00,55.69,55.7,55.69,55.7,11502.0,41.729,41.7365,41.729,41.7365,11502.0
2016-07-28 15:20:00,55.7,55.74,55.7,55.72,26338.0,41.7365,41.7665,41.7365,41.7515,26338.0
2016-07-28 15:25:00,55.73,55.77,55.72,55.77,17464.0,41.759,41.7889,41.7515,41.7889,17464.0
2016-07-28 15:30:00,55.77,55.77,55.75,55.76,33864.0,41.7889,41.7889,41.774,41.7815,33864.0
2016-07-28 15:35:00,55.76,55.8,55.76,55.79,38868.0,41.7815,41.8114,41.7815,41.8039,38868.0
2016-07-28 15:40:00,55.79,55.83,55.78,55.82,35402.0,41.8039,41.8339,41.7964,41.8264,35402.0
2016-07-28 15:45:00,55.82,55.82,55.76,55.77,46480.0,41.8264,41.8264,41.7815,41.7889,46480.0
2016-07-28 15:50:00,55.76,55.76,55.75,55.76,46726.0,41.7815,41.7815,41.774,41.7815,46726.0
2016-07-28 15:55:00,55.76,55.76,55.69,55.7,99062.0,41.7815,41.7815,41.729,41.7365,99062.0
2016-07-29 09:30:00,55.69,55.87,55.63,55.74,16984.0,41.729,41.8639,41.684,41.7665,16984.0
2016-07-29 09:35:00,55.89,55.89,55.77,55.77,5034.0,41.8789,41.8789,41.7889,41.7889,5034.0
2016-07-29 09:40:00,55.75,55.75,55.63,55.63,2660.0,41.774,41.774,41.684,41.684,2660.0
2016-07-29 09:45:00,55.58,55.64,55.58,55.6,2400.0,41.6466,41.6915,41.6466,41.6616,2400.0
2016-07-29 09:50:00,55.67,55.7,55.57,55.58,16296.0,41.714,41.7365,41.6391,41.6466,16296.0
2016-07-29 09:55:00,55.58,55.63,55.58,55.63,4468.0,41.6466,41.684,41.6466,41.684,4468.0
2016-07-29 10:00:00,55.6,55.68,55.59,55.68,12164.0,41.6616,41.7215,41.6541,41.7215,12164.0
2016-07-29 10:05:00,55.69,55.7,55.65,55.68,13310.0,41.729,41.7365,41.699,41.7215,13310.0
2016-07-29 10:10:00,55.68,55.68,55.58,55.58,43036.0,41.7215,41.7215,41.6466,41.6466,43036.0
2016-07-29 10:15:00,55.61,55.61,55.52,55.53,32478.0,41.6691,41.6691,41.6016,41.6091,32478.0
2016-07-29 10:20:00,55.54,55.54,55.46,55.46,30594.0,41.6166,41.6166,41.5567,41.5567,30594.0
2016-07-29 10:25:00,55.46,55.53,55.43,55.53,23048.0,41.5567,41.6091,41.5342,41.6091,23048.0
2016-07-29 10:30:00,55.52,55.58,55.52,55.57,4700.0,41.6016,41.6466,41.6016,41.6391,4700.0
2016-07-29 10:35:00,55.57,55.59,55.56,55.58,5554.0,41.6391,41.6541,41.6316,41.6466,5554.0
2016-07-29 10:40:00,55.57,55.6,55.57,55.6,4298.0,41.6391,41.6616,41.6391,41.6616,4298.0
2016-07-29 10:45:00,55.6,55.66,55.58,55.63,8800.0,41.6616,41.7065,41.6466,41.684,8800.0
2016-07-29 10:50:00,55.65,55.68,55.63,55.67,8070.0,41.699,41.7215,41.684,41.714,8070.0
2016-07-29 10:55:00,55.67,55.7,55.66,55.68,6600.0,41.714,41.7365,41.7065,41.7215,6600.0
2016-07-29 11:00:00,55.69,55.69,55.63,55.64,6700.0,41.729,41.729,41.684,41.6915,6700.0
2016-07-29 11:05:00,55.66,55.67,55.63,55.66,7058.0,41.7065,41.714,41.684,41.7065,7058.0
2016-07-29 11:10:00,55.66,55.69,55.64,55.64,6596.0,41.7065,41.729,41.6915,41.6915,6596.0
2016-07-29 11:15:00,55.65,55.66,55.6,55.62,8070.0,41.699,41.7065,41.6616,41.6765,8070.0
2016-07-29 11:20:00,55.61,55.65,55.6,55.63,7000.0,41.6691,41.699,41.6616,41.684,7000.0
2016-07-29 11:25:00,55.61,55.65,55.61,55.64,5728.0,41.6691,41.699,41.6691,41.6915,5728.0
2016-07-29 11:30:00,55.64,55.65,55.61,55.63,2800.0,41.6915,41.699,41.6691,41.684,2800.0
2016-07-29 11:35:00,55.63,55.73,55.63,55.73,6200.0,41.684,41.759,41.684,41.759,6200.0
2016-07-29 11:40:00,55.72,55.83,55.72,55.81,6790.0,41.7515,41.8339,41.7515,41.8189,6790.0
2016-07-29 11:45:00,55.83,55.84,55.79,55.79,6000.0,41.8339,41.8414,41.8039,41.8039,6000.0
2016-07-29 11:50:00,55.83,55.83,55.79,55.79,7122.0,41.8339,41.8339,41.8039,41.8039,7122.0
2016-07-29 11:55:00,55.79,55.8,55.78,55.8,8518.0,41.8039,41.8114,41.7964,41.8114,8518.0
2016-07-29 12:00:00,55.8,55.83,55.79,55.83,6454.0,41.8114,41.8339,41.8039,41.8339,6454.0
2016-07-29 12:05:00,55.85,55.87,55.82,55.85,6200.0,41.8489,41.8639,41.8264,41.8489,6200.0
2016-07-29 12:10:00,55.84,55.84,55.79,55.79,6056.0,41.8414,41.8414,41.8039,41.8039,6056.0
2016-07-29 12:15:00,55.79,55.81,55.77,55.8,9646.0,41.8039,41.8189,41.7889,41.8114,9646.0
2016-07-29 12:20:00,55.79,55.79,55.77,55.77,8200.0,41.8039,41.8039,41.7889,41.7889,8200.0
2016-07-29 12:25:00,55.77,55.82,55.77,55.78,3800.0,41.7889,41.8264,41.7889,41.7964,3800.0
2016-07-29 12:30:00,55.78,55.8,55.77,55.79,3000.0,41.7964,41.8114,41.7889,41.8039,3000.0
2016-07-29 12:35:00,55.79,55.8,55.77,55.77,3932.0,41.8039,41.8114,41.7889,41.7889,3932.0
2016-07-29 12:40:00,55.77,55.8,55.77,55.77,4118.0,41.7889,41.8114,41.7889,41.7889,4118.0
2016-07-29 12:45:00,55.79,55.79,55.76,55.76,4198.0,41.8039,41.8039,41.7815,41.7815,4198.0
2016-07-29 12:50:00,55.76,55.78,55.75,55.76,4800.0,41.7815,41.7964,41.774,41.7815,4800.0
2016-07-29 12:55:00,55.76,55.77,55.76,55.76,4200.0,41.7815,41.7889,41.7815,41.7815,4200.0
2016-07-29 13:00:00,55.77,55.77,55.75,55.77,4200.0,41.7889,41.7889,41.774,41.7889,4200.0
2016-07-29 13:05:00,55.77,55.8,55.76,55.79,13600.0,41.7889,41.8114,41.7815,41.8039,13600.0
2016-07-29 13:10:00,55.79,55.8,55.78,55.79,7118.0,41.8039,41.8114,41.7964,41.8039,7118.0
2016-07-29 13:15:00,55.79,55.82,55.79,55.8,6000.0,41.8039,41.8264,41.8039,41.8114,6000.0
2016-07-29 13:20:00,55.81,55.87,55.81,55.87,5324.0,41.8189,41.8639,41.8189,41.8639,5324.0
2016-07-29 13:25:00,55.87,55.88,55.84,55.84,7166.0,41.8639,41.8714,41.8414,41.8414,7166.0
2016-07-29 13:30:00,55.85,55.85,55.8,55.8,4168.0,41.8489,41.8489,41.8114,41.8114,4168.0
2016-07-29 13:35:00,55.8,55.81,55.8,55.81,4046.0,41.8114,41.8189,41.8114,41.8189,4046.0
2016-07-29 13:40:00,55.8,55.81,55.78,55.78,2606.0,41.8114,41.8189,41.7964,41.7964,2606.0
2016-07-29 13:45:00,55.79,55.81,55.79,55.81,3700.0,41.8039,41.8189,41.8039,41.8189,3700.0
2016-07-29 13:50:00,55.81,55.84,55.81,55.83,4948.0,41.8189,41.8414,41.8189,41.8339,4948.0
2016-07-29 13:55:00,55.83,55.84,55.82,55.83,2800.0,41.8339,41.8414,41.8264,41.8339,2800.0
2016-07-29 14:00:00,55.83,55.85,55.8,55.8,7600.0,41.8339,41.8489,41.8114,41.8114,7600.0
2016-07-29 14:05:00,55.81,55.83,55.8,55.8,5344.0,41.8189,41.8339,41.8114,41.8114,5344.0
2016-07-29 14:10:00,55.82,55.82,55.79,55.81,7194.0,41.8264,41.8264,41.8039,41.8189,7194.0
2016-07-29 14:15:00,55.82,55.84,55.81,55.82,6000.0,41.8264,41.8414,41.8189,41.8264,6000.0
2016-07-29 14:20:00,55.81,55.86,55.8,55.85,6516.0,41.8189,41.8564,41.8114,41.8489,6516.0
2016-07-29 14:25:00,55.85,55.9,55.85,55.89,5600.0,41.8489,41.8864,41.8489,41.8789,5600.0
2016-07-29 14:30:00,55.88,55.88,55.85,55.88,12200.0,41.8714,41.8714,41.8489,41.8714,12200.0
2016-07-29 14:35:00,55.87,55.87,55.8,55.83,13604.0,41.8639,41.8639,41.8114,41.8339,13604.0
2016-07-29 14:40:00,55.84,55.86,55.84,55.85,12992.0,41.8414,41.8564,41.8414,41.8489,12992.0
2016-07-29 14:45:00,55.84,55.87,55.84,55.87,10928.0,41.8414,41.8639,41.8414,41.8639,10928.0
2016-07-29 14:50:00,55.87,55.88,55.85,55.88,22732.0,41.8639,41.8714,41.8489,41.8714,22732.0
2016-07-29 14:55:00,55.87,55.88,55.83,55.85,24800.0,41.8639,41.8714,41.8339,41.8489,24800.0
2016-07-29 15:00:00,55.84,55.85,55.83,55.83,25000.0,41.8414,41.8489,41.8339,41.8339,25000.0
2016-07-29 15:05:00,55.84,55.86,55.81,55.86,18630.0,41.8414,41.8564,41.8189,41.8564,18630.0
2016-07-29 15:10:00,55.85,55.88,55.85,55.87,17374.0,41.8489,41.8714,41.8489,41.8639,17374.0
2016-07-29 15:15:00,55.87,55.88,55.86,55.87,15212.0,41.8639,41.8714,41.8564,41.8639,15212.0
2016-07-29 15:20:00,55.87,55.9,55.86,55.9,22028.0,41.8639,41.8864,41.8564,41.8864,22028.0
2016-07-29 15:25:00,55.89,55.91,55.88,55.91,16800.0,41.8789,41.8938,41.8714,41.8938,16800.0
2016-07-29 15:30:00,55.91,55.91,55.88,55.9,28880.0,41.8938,41.8938,41.8714,41.8864,28880.0
2016-07-29 15:35:00,55.91,55.91,55.85,55.87,28222.0,41.8938,41.8938,41.8489,41.8639,28222.0
2016-07-29 15:40:00,55.87,55.94,55.86,55.94,34884.0,41.8639,41.9163,41.8564,41.9163,34884.0
2016-07-29 15:45:00,55.95,56.02,55.94,56.02,56186.0,41.9238,41.9763,41.9163,41.9763,56186.0
2016-07-29 15:50:00,56.02,56.02,55.97,55.98,50552.0,41.9763,41.9763,41.9388,41.9463,50552.0
2016-07-29 15:55:00,55.98,56.01,55.93,55.93,137682.0,41.9463,41.9688,41.9088,41.9088,137682.0
2016-08-01 09:30:00,55.84,55.98,55.84,55.98,17160.0,41.8414,41.9463,41.8414,41.9463,17160.0
2016-08-01 09:35:00,55.94,55.97,55.72,55.72,11040.0,41.9163,41.9388,41.7515,41.7515,11040.0
2016-08-01 09:40:00,55.73,55.85,55.73,55.82,8630.0,41.759,41.8489,41.759,41.8264,8630.0
2016-08-01 09:45:00,55.84,55.84,55.71,55.72,7800.0,41.8414,41.8414,41.744,41.7515,7800.0
2016-08-01 09:50:00,55.72,55.73,55.66,55.72,10000.0,41.7515,41.759,41.7065,41.7515,10000.0
2016-08-01 09:55:00,55.72,55.77,55.69,55.77,14154.0,41.7515,41.7889,41.729,41.7889,14154.0
2016-08-01 10:00:00,55.74,55.75,55.67,55.68,9352.0,41.7665,41.774,41.714,41.7215,9352.0
2016-08-01 10:05:00,55.69,55.77,55.69,55.74,7940.0,41.729,41.7889,41.729,41.7665,7940.0
2016-08-01 10:10:00,55.73,55.81,55.68,55.81,8600.0,41.759,41.8189,41.7215,41.8189,8600.0
2016-08-01 10:15:00,55.81,55.83,55.77,55.8,11824.0,41.8189,41.8339,41.7889,41.8114,11824.0
2016-08-01 10:20:00,55.81,55.85,55.78,55.85,10002.0,41.8189,41.8489,41.7964,41.8489,10002.0
2016-08-01 10:25:00,55.87,55.88,55.83,55.85,6400.0,41.8639,41.8714,41.8339,41.8489,6400.0
2016-08-01 10:30:00,55.85,55.87,55.81,55.85,6380.0,41.8489,41.8639,41.8189,41.8489,6380.0
2016-08-01 10:35:00,55.87,55.93,55.86,55.93,4220.0,41.8639,41.9088,41.8564,41.9088,4220.0
2016-08-01 10:40:00,55.93,55.94,55.9,55.93,3600.0,41.9088,41.9163,41.8864,41.9088,3600.0
2016-08-01 10:45:00,55.93,55.93,55.9,55.9,3492.0,41.9088,41.9088,41.8864,41.8864,3492.0
2016-08-01 10:50:00,55.91,55.91,55.88,55.89,8200.0,41.8938,41.8938,41.8714,41.8789,8200.0
2016-08-01 10:55:00,55.88,55.91,55.86,55.86,6254.0,41.8714,41.8938,41.8564,41.8564,6254.0
2016-08-01 11:00:00,55.87,55.88,55.82,55.85,10966.0,41.8639,41.8714,41.8264,41.8489,10966.0
2016-08-01 11:05:00,55.85,55.92,55.85,55.9,7406.0,41.8489,41.9013,41.8489,41.8864,7406.0
2016-08-01 11:10:00,55.89,55.9,55.85,55.87,8954.0,41.8789,41.8864,41.8489,41.8639,8954.0
2016-08-01 11:15:00,55.86,55.87,55.82,55.82,12854.0,41.8564,41.8639,41.8264,41.8264,12854.0
2016-08-01 11:20:00,55.83,55.85,55.82,55.84,10006.0,41.8339,41.8489,41.8264,41.8414,10006.0
2016-08-01 11:25:00,55.85,55.87,55.85,55.87,6196.0,41.8489,41.8639,41.8489,41.8639,6196.0
2016-08-01 11:30:00,55.87,55.89,55.85,55.86,5830.0,41.8639,41.8789,41.8489,41.8564,5830.0
2016-08-01 11:35:00,55.88,55.91,55.87,55.91,2400.0,41.8714,41.8938,41.8639,41.8938,2400.0
2016-08-01 11:40:00,55.92,55.92,55.85,55.89,20050.0,41.9013,41.9013,41.8489,41.8789,20050.0
2016-08-01 11:45:00,55.9,55.91,55.89,55.91,4200.0,41.8864,41.8938,41.8789,41.8938,4200.0
2016-08-01 11:50:00,55.91,55.91,55.88,55.9,6034.0,41.8938,41.8938,41.8714,41.8864,6034.0
2016-08-01 11:55:00,55.9,55.92,55.89,55.91,7800.0,41.8864,41.9013,41.8789,41.8938,7800.0
2016-08-01 12:00:00,55.9,55.91,55.88,55.89,6848.0,41.8864,41.8938,41.8714,41.8789,6848.0
2016-08-01 12:05:00,55.88,55.89,55.83,55.84,8836.0,41.8714,41.8789,41.8339,41.8414,8836.0
2016-08-01 12:10:00,55.84,55.84,55.78,55.78,5202.0,41.8414,41.8414,41.7964,41.7964,5202.0
2016-08-01 12:15:00,55.78,55.79,55.77,55.79,1938.0,41.7964,41.8039,41.7889,41.8039,1938.0
2016-08-01 12:20:00,55.78,55.79,55.75,55.79,4408.0,41.7964,41.8039,41.774,41.8039,4408.0
2016-08-01 12:25:00,55.79,55.81,55.78,55.81,3248.0,41.8039,41.8189,41.7964,41.8189,3248.0
2016-08-01 12:30:00,55.82,55.83,55.79,55.83,6940.0,41.8264,41.8339,41.8039,41.8339,6940.0
2016-08-01 12:35:00,55.84,55.86,55.83,55.85,8868.0,41.8414,41.8564,41.8339,41.8489,8868.0
2016-08-01 12:40:00,55.86,55.88,55.83,55.85,5400.0,41.8564,41.8714,41.8339,41.8489,5400.0
2016-08-01 12:45:00,55.85,55.88,55.85,55.88,3420.0,41.8489,41.8714,41.8489,41.8714,3420.0
2016-08-01 12:50:00,55.88,55.88,55.85,55.88,4476.0,41.8714,41.8714,41.8489,41.8714,4476.0
2016-08-01 12:55:00,55.87,55.88,55.86,55.87,2720.0,41.8639,41.8714,41.8564,41.8639,2720.0
2016-08-01 13:00:00,55.86,55.87,55.8,55.81,8644.0,41.8564,41.8639,41.8114,41.8189,8644.0
2016-08-01 13:05:00,55.81,55.84,55.8,55.83,3826.0,41.8189,41.8414,41.8114,41.8339,3826.0
2016-08-01 13:10:00,55.83,55.86,55.81,55.86,4468.0,41.8339,41.8564,41.8189,41.8564,4468.0
2016-08-01 13:15:00,55.88,55.88,55.88,55.88,1800.0,41.8714,41.8714,41.8714,41.8714,1800.0
2016-08-01 13:20:00,55.89,55.9,55.86,55.86,8914.0,41.8789,41.8864,41.8564,41.8564,8914.0
2016-08-01 13:25:00,55.87,55.87,55.84,55.85,7386.0,41.8639,41.8639,41.8414,41.8489,7386.0
2016-08-01 13:30:00,55.85,55.85,55.8,55.81,5888.0,41.8489,41.8489,41.8114,41.8189,5888.0
2016-08-01 13:35:00,55.81,55.81,55.77,55.79,7836.0,41.8189,41.8189,41.7889,41.8039,7836.0
2016-08-01 13:40:00,55.77,55.77,55.76,55.77,3432.0,41.7889,41.7889,41.7815,41.7889,3432.0
2016-08-01 13:45:00,55.76,55.77,55.72,55.76,5126.0,41.7815,41.7889,41.7515,41.7815,5126.0
2016-08-01 13:50:00,55.77,55.79,55.77,55.77,5200.0,41.7889,41.8039,41.7889,41.7889,5200.0
2016-08-01 13:55:00,55.77,55.84,55.76,55.83,8800.0,41.7889,41.8414,41.7815,41.8339,8800.0
2016-08-01 14:00:00,55.83,55.85,55.81,55.83,8486.0,41.8339,41.8489,41.8189,41.8339,8486.0
2016-08-01 14:05:00,55.82,55.84,55.81,55.82,7708.0,41.8264,41.8414,41.8189,41.8264,7708.0
2016-08-01 14:10:00,55.82,55.83,55.79,55.83,7718.0,41.8264,41.8339,41.8039,41.8339,7718.0
2016-08-01 14:15:00,55.84,55.85,55.83,55.84,8616.0,41.8414,41.8489,41.8339,41.8414,8616.0
2016-08-01 14:20:00,55.83,55.88,55.83,55.88,5230.0,41.8339,41.8714,41.8339,41.8714,5230.0
2016-08-01 14:25:00,55.87,55.9,55.84,55.85,7054.0,41.8639,41.8864,41.8414,41.8489,7054.0
2016-08-01 14:30:00,55.85,55.86,55.83,55.83,6042.0,41.8489,41.8564,41.8339,41.8339,6042.0
2016-08-01 14:35:00,55.83,55.85,55.82,55.82,8000.0,41.8339,41.8489,41.8264,41.8264,8000.0
2016-08-01 14:40:00,55.82,55.82,55.74,55.76,10276.0,41.8264,41.8264,41.7665,41.7815,10276.0
2016-08-01 14:45:00,55.77,55.83,55.77,55.82,6400.0,41.7889,41.8339,41.7889,41.8264,6400.0
2016-08-01 14:50:00,55.83,55.83,55.75,55.76,8260.0,41.8339,41.8339,41.774,41.7815,8260.0
2016-08-01 14:55:00,55.77,55.8,55.76,55.8,14846.0,41.7889,41.8114,41.7815,41.8114,14846.0
2016-08-01 15:00:00,55.79,55.81,55.76,55.76,22898.0,41.8039,41.8189,41.7815,41.7815,22898.0
2016-08-01 15:05:00,55.76,55.77,55.73,55.76,13642.0,41.7815,41.7889,41.759,41.7815,13642.0
2016-08-01 15:10:00,55.74,55.81,55.74,55.76,22650.0,41.7665,41.8189,41.7665,41.7815,22650.0
2016-08-01 15:15:00,55.75,55.78,55.75,55.76,12286.0,41.774,41.7964,41.774,41.7815,12286.0
2016-08-01 15:20:00,55.75,55.79,55.74,55.79,27836.0,41.774,41.8039,41.7665,41.8039,27836.0
2016-08-01 15:25:00,55.79,55.82,55.79,55.82,25000.0,41.8039,41.8264,41.8039,41.8264,25000.0
2016-08-01 15:30:00,55.82,55.84,55.81,55.82,25400.0,41.8264,41.8414,41.8189,41.8264,25400.0
2016-08-01 15:35:00,55.82,55.84,55.81,55.82,23312.0,41.8264,41.8414,41.8189,41.8264,23312.0
2016-08-01 15:40:00,55.82,55.83,55.8,55.82,15578.0,41.8264,41.8339,41.8114,41.8264,15578.0
2016-08-01 15:45:00,55.82,55.87,55.79,55.8,32138.0,41.8264,41.8639,41.8039,41.8114,32138.0
2016-08-01 15:50:00,55.8,55.8,55.74,55.76,21000.0,41.8114,41.8114,41.7665,41.7815,21000.0
2016-08-01 15:55:00,55.76,55.81,55.71,55.81,61092.0,41.7815,41.8189,41.744,41.8189,61092.0
2016-08-02 09:30:00,55.6,55.6,55.44,55.44,12146.0,41.6616,41.6616,41.5417,41.5417,12146.0
2016-08-02 09:35:00,55.48,55.52,55.39,55.4,13384.0,41.5716,41.6016,41.5042,41.5117,13384.0
2016-08-02 09:40:00,55.4,55.43,55.35,55.35,4500.0,41.5117,41.5342,41.4742,41.4742,4500.0
2016-08-02 09:45:00,55.4,55.4,55.32,55.33,8298.0,41.5117,41.5117,41.4518,41.4592,8298.0
2016-08-02 09:50:00,55.34,55.42,55.33,55.38,2400.0,41.4667,41.5267,41.4592,41.4967,2400.0
2016-08-02 09:55:00,55.4,55.47,55.38,55.44,5400.0,41.5117,41.5642,41.4967,41.5417,5400.0
2016-08-02 10:00:00,55.49,55.49,55.4,55.44,3400.0,41.5791,41.5791,41.5117,41.5417,3400.0
2016-08-02 10:05:00,55.4,55.4,55.3,55.31,10996.0,41.5117,41.5117,41.4368,41.4443,10996.0
2016-08-02 10:10:00,55.31,55.35,55.27,55.3,8200.0,41.4443,41.4742,41.4143,41.4368,8200.0
2016-08-02 10:15:00,55.33,55.33,55.22,55.22,6778.0,41.4592,41.4592,41.3768,41.3768,6778.0
2016-08-02 10:20:00,55.2,55.23,55.19,55.23,4502.0,41.3618,41.3843,41.3543,41.3843,4502.0
2016-08-02 10:25:00,55.22,55.24,55.19,55.21,7712.0,41.3768,41.3918,41.3543,41.3693,7712.0
2016-08-02 10:30:00,55.2,55.23,55.12,55.14,11660.0,41.3618,41.3843,41.3019,41.3169,11660.0
2016-08-02 10:35:00,55.13,55.28,55.13,55.28,4230.0,41.3094,41.4218,41.3094,41.4218,4230.0
2016-08-02 10:40:00,55.27,55.31,55.22,55.25,5800.0,41.4143,41.4443,41.3768,41.3993,5800.0
2016-08-02 10:45:00,55.27,55.27,55.22,55.23,13212.0,41.4143,41.4143,41.3768,41.3843,13212.0
2016-08-02 10:50:00,55.23,55.28,55.21,55.27,9178.0,41.3843,41.4218,41.3693,41.4143,9178.0
2016-08-02 10:55:00,55.26,55.31,55.26,55.28,7082.0,41.4068,41.4443,41.4068,41.4218,7082.0
2016-08-02 11:00:00,55.29,55.36,55.28,55.32,13682.0,41.4293,41.4817,41.4218,41.4518,13682.0
2016-08-02 11:05:00,55.32,55.44,55.32,55.39,11636.0,41.4518,41.5417,41.4518,41.5042,11636.0
2016-08-02 11:10:00,55.41,55.46,55.4,55.46,9026.0,41.5192,41.5567,41.5117,41.5567,9026.0
2016-08-02 11:15:00,55.43,55.44,55.38,55.44,5964.0,41.5342,41.5417,41.4967,41.5417,5964.0
2016-08-02 11:20:00,55.44,55.51,55.42,55.5,2400.0,41.5417,41.5941,41.5267,41.5866,2400.0
2016-08-02 11:25:00,55.49,55.51,55.43,55.46,4690.0,41.5791,41.5941,41.5342,41.5567,4690.0
2016-08-02 11:30:00,55.44,55.47,55.41,55.43,3600.0,41.5417,41.5642,41.5192,41.5342,3600.0
2016-08-02 11:35:00,55.46,55.48,55.42,55.44,4170.0,41.5567,41.5716,41.5267,41.5417,4170.0
2016-08-02 11:40:00,55.48,55.48,55.43,55.43,3800.0,41.5716,41.5716,41.5342,41.5342,3800.0
2016-08-02 11:45:00,55.46,55.46,55.42,55.42,4000.0,41.5567,41.5567,41.5267,41.5267,4000.0
2016-08-02 11:50:00,55.43,55.43,55.4,55.4,4730.0,41.5342,41.5342,41.5117,41.5117,4730.0
2016-08-02 11:55:00,55.4,55.41,55.31,55.35,5738.0,41.5117,41.5192,41.4443,41.4742,5738.0
2016-08-02 12:00:00,55.36,55.38,55.33,55.35,3404.0,41.4817,41.4967,41.4592,41.4742,3404.0
2016-08-02 12:05:00,55.35,55.35,55.32,55.33,3238.0,41.4742,41.4742,41.4518,41.4592,3238.0
2016-08-02 12:10:00,55.33,55.36,55.32,55.36,2402.0,41.4592,41.4817,41.4518,41.4817,2402.0
2016-08-02 12:15:00,55.36,55.36,55.33,55.35,5004.0,41.4817,41.4817,41.4592,41.4742,5004.0
2016-08-02 12:20:00,55.35,55.37,55.35,55.35,1400.0,41.4742,41.4892,41.4742,41.4742,1400.0
2016-08-02 12:25:00,55.37,55.38,55.36,55.36,4400.0,41.4892,41.4967,41.4817,41.4817,4400.0
2016-08-02 12:30:00,55.35,55.38,55.33,55.38,1632.0,41.4742,41.4967,41.4592,41.4967,1632.0
2016-08-02 12:35:00,55.4,55.4,55.34,55.34,2796.0,41.5117,41.5117,41.4667,41.4667,2796.0
2016-08-02 12:40:00,55.34,55.42,55.33,55.42,7318.0,41.4667,41.5267,41.4592,41.5267,7318.0
2016-08-02 12:45:00,55.41,55.41,55.34,55.34,6016.0,41.5192,41.5192,41.4667,41.4667,6016.0
2016-08-02 12:50:00,55.36,55.38,55.34,55.35,5200.0,41.4817,41.4967,41.4667,41.4742,5200.0
2016-08-02 12:55:00,55.35,55.36,55.32,55.35,3400.0,41.4742,41.4817,41.4518,41.4742,3400.0
2016-08-02 13:00:00,55.34,55.39,55.34,55.35,6842.0,41.4667,41.5042,41.4667,41.4742,6842.0
2016-08-02 13:05:00,55.35,55.38,55.33,55.33,3200.0,41.4742,41.4967,41.4592,41.4592,3200.0
2016-08-02 13:10:00,55.34,55.38,55.34,55.34,3600.0,41.4667,41.4967,41.4667,41.4667,3600.0
2016-08-02 13:15:00,55.35,55.38,55.32,55.37,7654.0,41.4742,41.4967,41.4518,41.4892,7654.0
2016-08-02 13:20:00,55.38,55.39,55.35,55.39,3400.0,41.4967,41.5042,41.4742,41.5042,3400.0
2016-08-02 13:25:00,55.38,55.39,55.38,55.38,3942.0,41.4967,41.5042,41.4967,41.4967,3942.0
2016-08-02 13:30:00,55.39,55.39,55.37,55.37,3400.0,41.5042,41.5042,41.4892,41.4892,3400.0
2016-08-02 13:35:00,55.38,55.4,55.37,55.38,4000.0,41.4967,41.5117,41.4892,41.4967,4000.0
2016-08-02 13:40:00,55.37,55.39,55.35,55.39,4992.0,41.4892,41.5042,41.4742,41.5042,4992.0
2016-08-02 13:45:00,55.38,55.4,55.38,55.39,3200.0,41.4967,41.5117,41.4967,41.5042,3200.0
2016-08-02 13:50:00,55.38,55.39,55.37,55.38,4734.0,41.4967,41.5042,41.4892,41.4967,4734.0
2016-08-02 13:55:00,55.37,55.38,55.37,55.38,2600.0,41.4892,41.4967,41.4892,41.4967,2600.0
2016-08-02 14:00:00,55.37,55.38,55.33,55.33,9112.0,41.4892,41.4967,41.4592,41.4592,9112.0
2016-08-02 14:05:00,55.35,55.43,55.33,55.42,8428.0,41.4742,41.5342,41.4592,41.5267,8428.0
2016-08-02 14:10:00,55.4,55.43,55.38,55.42,2302.0,41.5117,41.5342,41.4967,41.5267,2302.0
2016-08-02 14:15:00,55.42,55.42,55.39,55.4,3024.0,41.5267,41.5267,41.5042,41.5117,3024.0
2016-08-02 14:20:00,55.38,55.42,55.37,55.41,5800.0,41.4967,41.5267,41.4892,41.5192,5800.0
2016-08-02 14:25:00,55.39,55.41,55.38,55.39,5966.0,41.5042,41.5192,41.4967,41.5042,5966.0
2016-08-02 14:30:00,55.39,55.41,55.38,55.4,4554.0,41.5042,41.5192,41.4967,41.5117,4554.0
2016-08-02 14:35:00,55.38,55.41,55.38,55.38,5036.0,41.4967,41.5192,41.4967,41.4967,5036.0
2016-08-02 14:40:00,55.39,55.4,55.35,55.38,8386.0,41.5042,41.5117,41.4742,41.4967,8386.0
2016-08-02 14:45:00,55.37,55.4,55.35,55.4,5332.0,41.4892,41.5117,41.4742,41.5117,5332.0
2016-08-02 14:50:00,55.4,55.4,55.35,55.35,5330.0,41.5117,41.5117,41.4742,41.4742,5330.0
2016-08-02 14:55:00,55.35,55.37,55.34,55.37,7154.0,41.4742,41.4892,41.4667,41.4892,7154.0
2016-08-02 15:00:00,55.37,55.38,55.35,55.37,13256.0,41.4892,41.4967,41.4742,41.4892,13256.0
2016-08-02 15:05:00,55.38,55.38,55.35,55.36,10108.0,41.4967,41.4967,41.4742,41.4817,10108.0
2016-08-02 15:10:00,55.35,55.35,55.32,55.32,4998.0,41.4742,41.4742,41.4518,41.4518,4998.0
2016-08-02 15:15:00,55.31,55.35,55.28,55.35,8536.0,41.4443,41.4742,41.4218,41.4742,8536.0
2016-08-02 15:20:00,55.35,55.36,55.34,55.35,8156.0,41.4742,41.4817,41.4667,41.4742,8156.0
2016-08-02 15:25:00,55.35,55.38,55.35,55.38,9452.0,41.4742,41.4967,41.4742,41.4967,9452.0
2016-08-02 15:30:00,55.37,55.38,55.35,55.37,6628.0,41.4892,41.4967,41.4742,41.4892,6628.0
2016-08-02 15:35:00,55.37,55.41,55.35,55.4,10818.0,41.4892,41.5192,41.4742,41.5117,10818.0
2016-08-02 15:40:00,55.4,55.43,55.37,55.42,22620.0,41.5117,41.5342,41.4892,41.5267,22620.0
2016-08-02 15:45:00,55.41,55.47,55.41,55.43,21588.0,41.5192,41.5642,41.5192,41.5342,21588.0
2016-08-02 15:50:00,55.43,55.43,55.38,55.39,32658.0,41.5342,41.5342,41.4967,41.5042,32658.0
2016-08-02 15:55:00,55.4,55.44,55.39,55.4,61564.0,41.5117,41.5417,41.5042,41.5117,61564.0
2016-08-03 09:30:00,55.4,55.48,55.29,55.29,13712.0,41.5117,41.5716,41.4293,41.4293,13712.0
2016-08-03 09:35:00,55.21,55.22,55.01,55.22,8946.0,41.3693,41.3768,41.2195,41.3768,8946.0
2016-08-03 09:40:00,55.18,55.32,55.15,55.32,13540.0,41.3469,41.4518,41.3244,41.4518,13540.0
2016-08-03 09:45:00,55.27,55.35,55.25,55.35,3200.0,41.4143,41.4742,41.3993,41.4742,3200.0
2016-08-03 09:50:00,55.36,55.37,55.31,55.35,7846.0,41.4817,41.4892,41.4443,41.4742,7846.0
2016-08-03 09:55:00,55.34,55.37,55.27,55.31,10740.0,41.4667,41.4892,41.4143,41.4443,10740.0
2016-08-03 10:00:00,55.33,55.37,55.28,55.31,14168.0,41.4592,41.4892,41.4218,41.4443,14168.0
2016-08-03 10:05:00,55.31,55.31,55.2,55.22,16046.0,41.4443,41.4443,41.3618,41.3768,16046.0
2016-08-03 10:10:00,55.23,55.25,55.19,55.19,10490.0,41.3843,41.3993,41.3543,41.3543,10490.0
2016-08-03 10:15:00,55.21,55.23,55.17,55.2,7600.0,41.3693,41.3843,41.3394,41.3618,7600.0
2016-08-03 10:20:00,55.21,55.26,55.2,55.26,9734.0,41.3693,41.4068,41.3618,41.4068,9734.0
2016-08-03 10:25:00,55.27,55.34,55.27,55.31,10834.0,41.4143,41.4667,41.4143,41.4443,10834.0
2016-08-03 10:30:00,55.29,55.33,55.27,55.33,13324.0,41.4293,41.4592,41.4143,41.4592,13324.0
2016-08-03 10:35:00,55.32,55.33,55.29,55.31,11320.0,41.4518,41.4592,41.4293,41.4443,11320.0
2016-08-03 10:40:00,55.32,55.43,55.31,55.38,21010.0,41.4518,41.5342,41.4443,41.4967,21010.0
2016-08-03 10:45:00,55.38,55.41,55.34,55.34,18836.0,41.4967,41.5192,41.4667,41.4667,18836.0
2016-08-03 10:50:00,55.35,55.4,55.35,55.36,15118.0,41.4742,41.5117,41.4742,41.4817,15118.0
2016-08-03 10:55:00,55.36,55.37,55.33,55.35,19674.0,41.4817,41.4892,41.4592,41.4742,19674.0
2016-08-03 11:00:00,55.35,55.4,55.35,55.37,13950.0,41.4742,41.5117,41.4742,41.4892,13950.0
2016-08-03 11:05:00,55.37,55.38,55.33,55.38,23604.0,41.4892,41.4967,41.4592,41.4967,23604.0
2016-08-03 11:10:00,55.38,55.39,55.36,55.37,16974.0,41.4967,41.5042,41.4817,41.4892,16974.0
2016-08-03 11:15:00,55.38,55.4,55.36,55.36,19260.0,41.4967,41.5117,41.4817,41.4817,19260.0
2016-08-03 11:20:00,55.35,55.35,55.31,55.31,9800.0,41.4742,41.4742,41.4443,41.4443,9800.0
2016-08-03 11:25:00,55.33,55.34,55.31,55.31,7926.0,41.4592,41.4667,41.4443,41.4443,7926.0
2016-08-03 11:30:00,55.32,55.34,55.3,55.31,14926.0,41.4518,41.4667,41.4368,41.4443,14926.0
2016-08-03 11:35:00,55.32,55.33,55.29,55.32,16570.0,41.4518,41.4592,41.4293,41.4518,16570.0
2016-08-03 11:40:00,55.33,55.33,55.29,55.3,13146.0,41.4592,41.4592,41.4293,41.4368,13146.0
2016-08-03 11:45:00,55.3,55.33,55.29,55.32,8150.0,41.4368,41.4592,41.4293,41.4518,8150.0
2016-08-03 11:50:00,55.31,55.34,55.27,55.29,19116.0,41.4443,41.4667,41.4143,41.4293,19116.0
2016-08-03 11:55:00,55.27,55.33,55.27,55.31,10750.0,41.4143,41.4592,41.4143,41.4443,10750.0
2016-08-03 12:00:00,55.32,55.33,55.3,55.33,9000.0,41.4518,41.4592,41.4368,41.4592,9000.0
2016-08-03 12:05:00,55.33,55.35,55.31,55.35,14084.0,41.4592,41.4742,41.4443,41.4742,14084.0
2016-08-03 12:10:00,55.37,55.37,55.32,55.33,17260.0,41.4892,41.4892,41.4518,41.4592,17260.0
2016-08-03 12:15:00,55.32,55.36,55.32,55.35,15962.0,41.4518,41.4817,41.4518,41.4742,15962.0
2016-08-03 12:20:00,55.35,55.36,55.34,55.35,7700.0,41.4742,41.4817,41.4667,41.4742,7700.0
2016-08-03 12:25:00,55.35,55.37,55.35,55.37,6232.0,41.4742,41.4892,41.4742,41.4892,6232.0
2016-08-03 12:30:00,55.38,55.38,55.35,55.38,7600.0,41.4967,41.4967,41.4742,41.4967,7600.0
2016-08-03 12:35:00,55.36,55.37,55.34,55.37,8400.0,41.4817,41.4892,41.4667,41.4892,8400.0
2016-08-03 12:40:00,55.37,55.37,55.35,55.35,6948.0,41.4892,41.4892,41.4742,41.4742,6948.0
2016-08-03 12:45:00,55.35,55.37,55.34,55.36,10768.0,41.4742,41.4892,41.4667,41.4817,10768.0
2016-08-03 12:50:00,55.35,55.36,55.3,55.3,6200.0,41.4742,41.4817,41.4368,41.4368,6200.0
2016-08-03 12:55:00,55.3,55.34,55.28,55.32,30712.0,41.4368,41.4667,41.4218,41.4518,30712.0
2016-08-03 13:00:00,55.3,55.33,55.3,55.33,13000.0,41.4368,41.4592,41.4368,41.4592,13000.0
2016-08-03 13:05:00,55.33,55.36,55.33,55.35,10612.0,41.4592,41.4817,41.4592,41.4742,10612.0
2016-08-03 13:10:00,55.35,55.35,55.33,55.34,8366.0,41.4742,41.4742,41.4592,41.4667,8366.0
2016-08-03 13:15:00,55.34,55.34,55.32,55.32,5600.0,41.4667,41.4667,41.4518,41.4518,5600.0
2016-08-03 13:20:00,55.31,55.32,55.27,55.27,6400.0,41.4443,41.4518,41.4143,41.4143,6400.0
2016-08-03 13:25:00,55.29,55.29,55.27,55.29,3688.0,41.4293,41.4293,41.4143,41.4293,3688.0
2016-08-03 13:30:00,55.28,55.3,55.28,55.29,5436.0,41.4218,41.4368,41.4218,41.4293,5436.0
2016-08-03 13:35:00,55.29,55.3,55.29,55.3,5200.0,41.4293,41.4368,41.4293,41.4368,5200.0
2016-08-03 13:40:00,55.3,55.3,55.27,55.27,10648.0,41.4368,41.4368,41.4143,41.4143,10648.0
2016-08-03 13:45:00,55.26,55.26,55.2,55.21,7906.0,41.4068,41.4068,41.3618,41.3693,7906.0
2016-08-03 13:50:00,55.23,55.23,55.2,55.2,3800.0,41.3843,41.3843,41.3618,41.3618,3800.0
2016-08-03 13:55:00,55.19,55.19,55.13,55.15,10670.0,41.3543,41.3543,41.3094,41.3244,10670.0
2016-08-03 14:00:00,55.16,55.17,55.14,55.15,6802.0,41.3319,41.3394,41.3169,41.3244,6802.0
2016-08-03 14:05:00,55.13,55.24,55.13,55.24,10706.0,41.3094,41.3918,41.3094,41.3918,10706.0
2016-08-03 14:10:00,55.24,55.27,55.24,55.26,5000.0,41.3918,41.4143,41.3918,41.4068,5000.0
2016-08-03 14:15:00,55.24,55.24,55.17,55.17,7600.0,41.3918,41.3918,41.3394,41.3394,7600.0
2016-08-03 14:20:00,55.16,55.19,55.13,55.14,6802.0,41.3319,41.3543,41.3094,41.3169,6802.0
2016-08-03 14:25:00,55.15,55.16,55.13,55.16,5140.0,41.3244,41.3319,41.3094,41.3319,5140.0
2016-08-03 14:30:00,55.16,55.17,55.13,55.16,6490.0,41.3319,41.3394,41.3094,41.3319,6490.0
2016-08-03 14:35:00,55.17,55.19,55.16,55.18,5200.0,41.3394,41.3543,41.3319,41.3469,5200.0
2016-08-03 14:40:00,55.18,55.2,55.18,55.19,7800.0,41.3469,41.3618,41.3469,41.3543,7800.0
2016-08-03 14:45:00,55.19,55.19,55.13,55.13,7066.0,41.3543,41.3543,41.3094,41.3094,7066.0
2016-08-03 14:50:00,55.14,55.15,55.1,55.12,6898.0,41.3169,41.3244,41.2869,41.3019,6898.0
2016-08-03 14:55:00,55.12,55.12,55.09,55.1,9486.0,41.3019,41.3019,41.2794,41.2869,9486.0
2016-08-03 15:00:00,55.09,55.12,55.07,55.12,14400.0,41.2794,41.3019,41.2644,41.3019,14400.0
2016-08-03 15:05:00,55.11,55.12,55.08,55.09,7800.0,41.2944,41.3019,41.2719,41.2794,7800.0
2016-08-03 15:10:00,55.08,55.08,55.04,55.07,16954.0,41.2719,41.2719,41.2419,41.2644,16954.0
2016-08-03 15:15:00,55.08,55.08,55.03,55.05,16670.0,41.2719,41.2719,41.2345,41.2494,16670.0
2016-08-03 15:20:00,55.05,55.05,54.99,55.0,40550.0,41.2494,41.2494,41.2045,41.212,40550.0
2016-08-03 15:25:00,54.99,55.04,54.98,55.04,44778.0,41.2045,41.2419,41.197,41.2419,44778.0
2016-08-03 15:30:00,55.04,55.05,54.99,55.01,25156.0,41.2419,41.2494,41.2045,41.2195,25156.0
2016-08-03 15:35:00,55.0,55.03,54.99,55.02,34148.0,41.212,41.2345,41.2045,41.227,34148.0
2016-08-03 15:40:00,55.02,55.04,55.01,55.04,28436.0,41.227,41.2419,41.2195,41.2419,28436.0
2016-08-03 15:45:00,55.04,55.13,55.04,55.13,48184.0,41.2419,41.3094,41.2419,41.3094,48184.0
2016-08-03 15:50:00,55.13,55.13,55.09,55.12,63848.0,41.3094,41.3094,41.2794,41.3019,63848.0
2016-08-03 15:55:00,55.12,55.19,55.11,55.15,146762.0,41.3019,41.3543,41.2944,41.3244,146762.0
2016-08-04 09:30:00,55.2,55.2,55.2,55.2,14196.0,41.3618,41.3618,41.3618,41.3618,14196.0
2016-08-04 09:35:00,55.32,55.36,55.0,55.33,22778.0,41.4518,41.4817,41.212,41.4592,22778.0
2016-08-04 09:40:00,55.26,55.26,54.76,54.85,28378.0,41.4068,41.4068,41.0321,41.0996,28378.0
2016-08-04 09:45:00,54.87,54.88,54.74,54.79,29514.0,41.1146,41.1221,41.0172,41.0546,29514.0
2016-08-04 09:50:00,54.81,54.83,54.73,54.8,30224.0,41.0696,41.0846,41.0097,41.0621,30224.0
2016-08-04 09:55:00,54.82,54.96,54.81,54.96,48300.0,41.0771,41.182,41.0696,41.182,48300.0
2016-08-04 10:00:00,54.95,55.05,54.93,55.05,14946.0,41.1745,41.2494,41.1595,41.2494,14946.0
2016-08-04 10:05:00,55.02,55.05,54.98,55.04,18800.0,41.227,41.2494,41.197,41.2419,18800.0
2016-08-04 10:10:00,55.05,55.06,54.97,54.98,17200.0,41.2494,41.2569,41.1895,41.197,17200.0
2016-08-04 10:15:00,54.98,54.99,54.94,54.98,38154.0,41.197,41.2045,41.167,41.197,38154.0
2016-08-04 10:20:00,54.98,55.04,54.98,55.0,14652.0,41.197,41.2419,41.197,41.212,14652.0
2016-08-04 10:25:00,54.99,55.03,54.99,55.02,12900.0,41.2045,41.2345,41.2045,41.227,12900.0
2016-08-04 10:30:00,55.02,55.12,55.02,55.12,14600.0,41.227,41.3019,41.227,41.3019,14600.0
2016-08-04 10:35:00,55.1,55.15,55.08,55.12,14010.0,41.2869,41.3244,41.2719,41.3019,14010.0
2016-08-04 10:40:00,55.12,55.16,55.1,55.1,13400.0,41.3019,41.3319,41.2869,41.2869,13400.0
2016-08-04 10:45:00,55.1,55.18,55.1,55.16,22160.0,41.2869,41.3469,41.2869,41.3319,22160.0
2016-08-04 10:50:00,55.16,55.2,55.16,55.19,11852.0,41.3319,41.3618,41.3319,41.3543,11852.0
2016-08-04 10:55:00,55.2,55.35,55.2,55.34,12894.0,41.3618,41.4742,41.3618,41.4667,12894.0
2016-08-04 11:00:00,55.34,55.49,55.32,55.48,28636.0,41.4667,41.5791,41.4518,41.5716,28636.0
2016-08-04 11:05:00,55.48,55.52,55.47,55.52,17102.0,41.5716,41.6016,41.5642,41.6016,17102.0
2016-08-04 11:10:00,55.51,55.52,55.49,55.52,16232.0,41.5941,41.6016,41.5791,41.6016,16232.0
2016-08-04 11:15:00,55.5,55.65,55.49,55.63,19126.0,41.5866,41.699,41.5791,41.684,19126.0
2016-08-04 11:20:00,55.63,55.63,55.57,55.57,19266.0,41.684,41.684,41.6391,41.6391,19266.0
2016-08-04 11:25:00,55.57,55.6,55.56,55.58,14414.0,41.6391,41.6616,41.6316,41.6466,14414.0
2016-08-04 11:30:00,55.57,55.57,55.51,55.52,9210.0,41.6391,41.6391,41.5941,41.6016,9210.0
2016-08-04 11:35:00,55.51,55.52,55.4,55.4,9930.0,41.5941,41.6016,41.5117,41.5117,9930.0
2016-08-04 11:40:00,55.4,55.55,55.4,55.55,69200.0,41.5117,41.6241,41.5117,41.6241,69200.0
2016-08-04 11:45:00,55.53,55.63,55.52,55.62,32968.0,41.6091,41.684,41.6016,41.6765,32968.0
2016-08-04 11:50:00,55.6,55.6,55.57,55.58,57400.0,41.6616,41.6616,41.6391,41.6466,57400.0
2016-08-04 11:55:00,55.58,55.68,55.57,55.63,46678.0,41.6466,41.7215,41.6391,41.684,46678.0
2016-08-04 12:00:00,55.63,55.63,55.57,55.58,18420.0,41.684,41.684,41.6391,41.6466,18420.0
2016-08-04 12:05:00,55.56,55.56,55.41,55.46,22160.0,41.6316,41.6316,41.5192,41.5567,22160.0
2016-08-04 12:10:00,55.46,55.6,55.38,55.57,35920.0,41.5567,41.6616,41.4967,41.6391,35920.0
2016-08-04 12:15:00,55.56,55.56,55.48,55.49,6338.0,41.6316,41.6316,41.5716,41.5791,6338.0
2016-08-04 12:20:00,55.49,55.49,55.38,55.38,11398.0,41.5791,41.5791,41.4967,41.4967,11398.0
2016-08-04 12:25:00,55.38,55.41,55.33,55.37,21670.0,41.4967,41.5192,41.4592,41.4892,21670.0
2016-08-04 12:30:00,55.35,55.38,55.31,55.38,15138.0,41.4742,41.4967,41.4443,41.4967,15138.0
2016-08-04 12:35:00,55.36,55.36,55.32,55.33,47502.0,41.4817,41.4817,41.4518,41.4592,47502.0
2016-08-04 12:40:00,55.33,55.37,55.31,55.36,7850.0,41.4592,41.4892,41.4443,41.4817,7850.0
2016-08-04 12:45:00,55.36,55.38,55.34,55.34,7824.0,41.4817,41.4967,41.4667,41.4667,7824.0
2016-08-04 12:50:00,55.35,55.35,55.33,55.34,17386.0,41.4742,41.4742,41.4592,41.4667,17386.0
2016-08-04 12:55:00,55.34,55.35,55.32,55.35,12530.0,41.4667,41.4742,41.4518,41.4742,12530.0
2016-08-04 13:00:00,55.35,55.35,55.27,55.27,18384.0,41.4742,41.4742,41.4143,41.4143,18384.0
2016-08-04 13:05:00,55.26,55.26,55.18,55.18,6014.0,41.4068,41.4068,41.3469,41.3469,6014.0
2016-08-04 13:10:00,55.17,55.2,55.16,55.18,5400.0,41.3394,41.3618,41.3319,41.3469,5400.0
2016-08-04 13:15:00,55.18,55.2,55.14,55.18,7958.0,41.3469,41.3618,41.3169,41.3469,7958.0
2016-08-04 13:20:00,55.2,55.23,55.18,55.22,9676.0,41.3618,41.3843,41.3469,41.3768,9676.0
2016-08-04 13:25:00,55.22,55.25,55.2,55.25,2626.0,41.3768,41.3993,41.3618,41.3993,2626.0
2016-08-04 13:30:00,55.24,55.25,55.22,55.22,6870.0,41.3918,41.3993,41.3768,41.3768,6870.0
2016-08-04 13:35:00,55.22,55.24,55.22,55.23,6420.0,41.3768,41.3918,41.3768,41.3843,6420.0
2016-08-04 13:40:00,55.24,55.24,55.2,55.21,7452.0,41.3918,41.3918,41.3618,41.3693,7452.0
2016-08-04 13:45:00,55.21,55.24,55.17,55.24,37128.0,41.3693,41.3918,41.3394,41.3918,37128.0
2016-08-04 13:50:00,55.23,55.24,55.19,55.22,24812.0,41.3843,41.3918,41.3543,41.3768,24812.0
2016-08-04 13:55:00,55.22,55.24,55.2,55.2,21524.0,41.3768,41.3918,41.3618,41.3618,21524.0
2016-08-04 14:00:00,55.19,55.22,55.19,55.22,11732.0,41.3543,41.3768,41.3543,41.3768,11732.0
2016-08-04 14:05:00,55.21,55.21,55.13,55.13,7618.0,41.3693,41.3693,41.3094,41.3094,7618.0
2016-08-04 14:10:00,55.15,55.15,55.09,55.1,12600.0,41.3244,41.3244,41.2794,41.2869,12600.0
2016-08-04 14:15:00,55.1,55.11,55.05,55.05,6140.0,41.2869,41.2944,41.2494,41.2494,6140.0
2016-08-04 14:20:00,55.06,55.06,54.93,54.96,10336.0,41.2569,41.2569,41.1595,41.182,10336.0
2016-08-04 14:25:00,54.95,55.06,54.95,55.03,21430.0,41.1745,41.2569,41.1745,41.2345,21430.0
2016-08-04 14:30:00,55.01,55.09,55.01,55.07,5400.0,41.2195,41.2794,41.2195,41.2644,5400.0
2016-08-04 14:35:00,55.08,55.08,55.0,55.01,8020.0,41.2719,41.2719,41.212,41.2195,8020.0
2016-08-04 14:40:00,55.01,55.03,54.99,55.01,8400.0,41.2195,41.2345,41.2045,41.2195,8400.0
2016-08-04 14:45:00,55.01,55.06,55.01,55.05,11384.0,41.2195,41.2569,41.2195,41.2494,11384.0
2016-08-04 14:50:00,55.02,55.07,55.02,55.07,10200.0,41.227,41.2644,41.227,41.2644,10200.0
2016-08-04 14:55:00,55.07,55.09,55.06,55.06,7808.0,41.2644,41.2794,41.2569,41.2569,7808.0
2016-08-04 15:00:00,55.07,55.07,55.02,55.07,15958.0,41.2644,41.2644,41.227,41.2644,15958.0
2016-08-04 15:05:00,55.07,55.1,55.06,55.1,14638.0,41.2644,41.2869,41.2569,41.2869,14638.0
2016-08-04 15:10:00,55.08,55.08,55.04,55.04,10022.0,41.2719,41.2719,41.2419,41.2419,10022.0
2016-08-04 15:15:00,55.05,55.09,55.04,55.07,20036.0,41.2494,41.2794,41.2419,41.2644,20036.0
2016-08-04 15:20:00,55.07,55.08,55.05,55.07,11478.0,41.2644,41.2719,41.2494,41.2644,11478.0
2016-08-04 15:25:00,55.06,55.06,54.97,54.98,13264.0,41.2569,41.2569,41.1895,41.197,13264.0
2016-08-04 15:30:00,54.98,55.02,54.97,55.0,26410.0,41.197,41.227,41.1895,41.212,26410.0
2016-08-04 15:35:00,55.0,55.02,54.99,54.99,33938.0,41.212,41.227,41.2045,41.2045,33938.0
2016-08-04 15:40:00,54.99,55.07,54.98,55.07,44804.0,41.2045,41.2644,41.197,41.2644,44804.0
2016-08-04 15:45:00,55.07,55.13,55.05,55.06,63950.0,41.2644,41.3094,41.2494,41.2569,63950.0
2016-08-04 15:50:00,55.06,55.1,55.05,55.1,48018.0,41.2569,41.2869,41.2494,41.2869,48018.0
2016-08-04 15:55:00,55.11,55.19,55.1,55.13,123510.0,41.2944,41.3543,41.2869,41.3094,123510.0
2016-08-05 09:30:00,55.06,55.06,54.59,54.65,28934.0,41.2569,41.2569,40.9048,40.9497,28934.0
2016-08-05 09:35:00,54.6,54.6,54.24,54.24,23044.0,40.9123,40.9123,40.6425,40.6425,23044.0
2016-08-05 09:40:00,54.32,54.43,54.07,54.2,47848.0,40.7024,40.7849,40.5151,40.6125,47848.0
2016-08-05 09:45:00,54.2,54.34,54.2,54.33,35264.0,40.6125,40.7174,40.6125,40.7099,35264.0
2016-08-05 09:50:00,54.34,54.37,54.19,54.22,28100.0,40.7174,40.7399,40.605,40.6275,28100.0
2016-08-05 09:55:00,54.19,54.24,54.19,54.22,31208.0,40.605,40.6425,40.605,40.6275,31208.0
2016-08-05 10:00:00,54.23,54.29,54.11,54.13,38420.0,40.635,40.68,40.5451,40.5601,38420.0
2016-08-05 10:05:00,54.12,54.17,54.09,54.11,34380.0,40.5526,40.5901,40.5301,40.5451,34380.0
2016-08-05 10:10:00,54.11,54.15,54.06,54.09,29828.0,40.5451,40.5751,40.5076,40.5301,29828.0
2016-08-05 10:15:00,54.08,54.09,53.94,53.94,30678.0,40.5226,40.5301,40.4177,40.4177,30678.0
2016-08-05 10:20:00,53.95,53.95,53.76,53.78,31840.0,40.4252,40.4252,40.2828,40.2978,31840.0
2016-08-05 10:25:00,53.78,53.79,53.72,53.74,44956.0,40.2978,40.3053,40.2529,40.2678,44956.0
2016-08-05 10:30:00,53.74,53.74,53.65,53.66,28632.0,40.2678,40.2678,40.2004,40.2079,28632.0
2016-08-05 10:35:00,53.65,53.7,53.65,53.69,33118.0,40.2004,40.2379,40.2004,40.2304,33118.0
2016-08-05 10:40:00,53.68,53.7,53.63,53.63,25132.0,40.2229,40.2379,40.1854,40.1854,25132.0
2016-08-05 10:45:00,53.64,53.65,53.59,53.63,29712.0,40.1929,40.2004,40.1555,40.1854,29712.0
2016-08-05 10:50:00,53.63,53.65,53.6,53.64,13846.0,40.1854,40.2004,40.1629,40.1929,13846.0
2016-08-05 10:55:00,53.64,53.67,53.6,53.6,13450.0,40.1929,40.2154,40.1629,40.1629,13450.0
2016-08-05 11:00:00,53.62,53.81,53.62,53.75,18600.0,40.1779,40.3203,40.1779,40.2753,18600.0
2016-08-05 11:05:00,53.76,53.82,53.75,53.81,22354.0,40.2828,40.3278,40.2753,40.3203,22354.0
2016-08-05 11:10:00,53.81,53.83,53.77,53.8,17688.0,40.3203,40.3353,40.2903,40.3128,17688.0
2016-08-05 11:15:00,53.81,53.81,53.76,53.76,9222.0,40.3203,40.3203,40.2828,40.2828,9222.0
2016-08-05 11:20:00,53.77,53.85,53.77,53.84,15116.0,40.2903,40.3503,40.2903,40.3428,15116.0
2016-08-05 11:25:00,53.84,53.85,53.76,53.79,14474.0,40.3428,40.3503,40.2828,40.3053,14474.0
2016-08-05 11:30:00,53.79,53.81,53.76,53.78,18950.0,40.3053,40.3203,40.2828,40.2978,18950.0
2016-08-05 11:35:00,53.76,53.77,53.68,53.73,23044.0,40.2828,40.2903,40.2229,40.2604,23044.0
2016-08-05 11:40:00,53.72,53.82,53.72,53.77,14300.0,40.2529,40.3278,40.2529,40.2903,14300.0
2016-08-05 11:45:00,53.77,53.82,53.76,53.77,14022.0,40.2903,40.3278,40.2828,40.2903,14022.0
2016-08-05 11:50:00,53.77,53.8,53.77,53.79,7600.0,40.2903,40.3128,40.2903,40.3053,7600.0
2016-08-05 11:55:00,53.78,53.79,53.77,53.77,10740.0,40.2978,40.3053,40.2903,40.2903,10740.0
2016-08-05 12:00:00,53.77,53.84,53.77,53.82,11986.0,40.2903,40.3428,40.2903,40.3278,11986.0
2016-08-05 12:05:00,53.81,53.81,53.77,53.77,12140.0,40.3203,40.3203,40.2903,40.2903,12140.0
2016-08-05 12:10:00,53.77,53.84,53.77,53.82,8706.0,40.2903,40.3428,40.2903,40.3278,8706.0
2016-08-05 12:15:00,53.82,53.84,53.78,53.79,12726.0,40.3278,40.3428,40.2978,40.3053,12726.0
2016-08-05 12:20:00,53.79,53.83,53.77,53.79,10290.0,40.3053,40.3353,40.2903,40.3053,10290.0
2016-08-05 12:25:00,53.8,53.81,53.78,53.8,10602.0,40.3128,40.3203,40.2978,40.3128,10602.0
2016-08-05 12:30:00,53.79,53.79,53.75,53.77,11220.0,40.3053,40.3053,40.2753,40.2903,11220.0
2016-08-05 12:35:00,53.76,53.77,53.73,53.73,10624.0,40.2828,40.2903,40.2604,40.2604,10624.0
2016-08-05 12:40:00,53.73,53.75,53.69,53.69,8174.0,40.2604,40.2753,40.2304,40.2304,8174.0
2016-08-05 12:45:00,53.7,53.71,53.66,53.66,12618.0,40.2379,40.2454,40.2079,40.2079,12618.0
2016-08-05 12:50:00,53.65,53.66,53.6,53.6,15110.0,40.2004,40.2079,40.1629,40.1629,15110.0
2016-08-05 12:55:00,53.61,53.68,53.61,53.66,10872.0,40.1704,40.2229,40.1704,40.2079,10872.0
2016-08-05 13:00:00,53.66,53.66,53.61,53.62,23544.0,40.2079,40.2079,40.1704,40.1779,23544.0
2016-08-05 13:05:00,53.62,53.63,53.55,53.56,15402.0,40.1779,40.1854,40.1255,40.133,15402.0
2016-08-05 13:10:00,53.54,53.57,53.54,53.56,8798.0,40.118,40.1405,40.118,40.133,8798.0
2016-08-05 13:15:00,53.57,53.57,53.49,53.49,15862.0,40.1405,40.1405,40.0805,40.0805,15862.0
2016-08-05 13:20:00,53.49,53.51,53.48,53.49,9430.0,40.0805,40.0955,40.073,40.0805,9430.0
2016-08-05 13:25:00,53.5,53.52,53.49,53.51,11000.0,40.088,40.103,40.0805,40.0955,11000.0
2016-08-05 13:30:00,53.51,53.52,53.49,53.49,15112.0,40.0955,40.103,40.0805,40.0805,15112.0
2016-08-05 13:35:00,53.5,53.53,53.49,53.52,14254.0,40.088,40.1105,40.0805,40.103,14254.0
2016-08-05 13:40:00,53.53,53.53,53.49,53.51,9380.0,40.1105,40.1105,40.0805,40.0955,9380.0
2016-08-05 13:45:00,53.51,53.52,53.49,53.49,13390.0,40.0955,40.103,40.0805,40.0805,13390.0
2016-08-05 13:50:00,53.49,53.5,53.38,53.41,18836.0,40.0805,40.088,39.9981,40.0206,18836.0
2016-08-05 13:55:00,53.4,53.44,53.38,53.38,15918.0,40.0131,40.0431,39.9981,39.9981,15918.0
2016-08-05 14:00:00,53.38,53.42,53.38,53.41,18008.0,39.9981,40.0281,39.9981,40.0206,18008.0
2016-08-05 14:05:00,53.41,53.46,53.41,53.45,19712.0,40.0206,40.058,40.0206,40.0505,19712.0
2016-08-05 14:10:00,53.45,53.46,53.44,53.46,20830.0,40.0505,40.058,40.0431,40.058,20830.0
2016-08-05 14:15:00,53.46,53.49,53.45,53.45,30714.0,40.058,40.0805,40.0505,40.0505,30714.0
2016-08-05 14:20:00,53.45,53.45,53.42,53.45,34674.0,40.0505,40.0505,40.0281,40.0505,34674.0
2016-08-05 14:25:00,53.44,53.46,53.38,53.41,23324.0,40.0431,40.058,39.9981,40.0206,23324.0
2016-08-05 14:30:00,53.4,53.48,53.39,53.47,26646.0,40.0131,40.073,40.0056,40.0655,26646.0
2016-08-05 14:35:00,53.47,53.56,53.47,53.56,43370.0,40.0655,40.133,40.0655,40.133,43370.0
2016-08-05 14:40:00,53.56,53.57,53.52,53.55,23344.0,40.133,40.1405,40.103,40.1255,23344.0
2016-08-05 14:45:00,53.55,53.57,53.49,53.5,23182.0,40.1255,40.1405,40.0805,40.088,23182.0
2016-08-05 14:50:00,53.49,53.57,53.49,53.53,31152.0,40.0805,40.1405,40.0805,40.1105,31152.0
2016-08-05 14:55:00,53.52,53.55,53.52,53.53,18904.0,40.103,40.1255,40.103,40.1105,18904.0
2016-08-05 15:00:00,53.53,53.61,53.52,53.55,32994.0,40.1105,40.1704,40.103,40.1255,32994.0
2016-08-05 15:05:00,53.56,53.59,53.56,53.58,27104.0,40.133,40.1555,40.133,40.148,27104.0
2016-08-05 15:10:00,53.58,53.6,53.58,53.59,27408.0,40.148,40.1629,40.148,40.1555,27408.0
2016-08-05 15:15:00,53.6,53.6,53.53,53.57,22804.0,40.1629,40.1629,40.1105,40.1405,22804.0
2016-08-05 15:20:00,53.57,53.57,53.52,53.54,31396.0,40.1405,40.1405,40.103,40.118,31396.0
2016-08-05 15:25:00,53.54,53.54,53.45,53.5,29660.0,40.118,40.118,40.0505,40.088,29660.0
2016-08-05 15:30:00,53.5,53.58,53.49,53.55,33480.0,40.088,40.148,40.0805,40.1255,33480.0
2016-08-05 15:35:00,53.55,53.57,53.51,53.52,39506.0,40.1255,40.1405,40.0955,40.103,39506.0
2016-08-05 15:40:00,53.52,53.55,53.51,53.52,39498.0,40.103,40.1255,40.0955,40.103,39498.0
2016-08-05 15:45:00,53.52,53.52,53.49,53.5,68592.0,40.103,40.103,40.0805,40.088,68592.0
2016-08-05 15:50:00,53.49,53.51,53.47,53.47,70336.0,40.0805,40.0955,40.0655,40.0655,70336.0
2016-08-05 15:55:00,53.47,53.5,53.47,53.5,123484.0,40.0655,40.088,40.0655,40.088,123484.0
2016-08-08 09:30:00,53.52,53.68,53.52,53.68,32842.0,40.103,40.2229,40.103,40.2229,32842.0
2016-08-08 09:35:00,53.56,53.65,53.39,53.56,21498.0,40.133,40.2004,40.0056,40.133,21498.0
2016-08-08 09:40:00,53.59,53.74,53.59,53.72,29126.0,40.1555,40.2678,40.1555,40.2529,29126.0
2016-08-08 09:45:00,53.73,53.89,53.7,53.85,30216.0,40.2604,40.3802,40.2379,40.3503,30216.0
2016-08-08 09:50:00,53.85,53.96,53.81,53.96,30770.0,40.3503,40.4327,40.3203,40.4327,30770.0
2016-08-08 09:55:00,53.93,54.02,53.93,53.96,25724.0,40.4102,40.4777,40.4102,40.4327,25724.0
2016-08-08 10:00:00,53.96,54.12,53.95,54.07,31180.0,40.4327,40.5526,40.4252,40.5151,31180.0
2016-08-08 10:05:00,54.06,54.08,54.02,54.03,10000.0,40.5076,40.5226,40.4777,40.4851,10000.0
2016-08-08 10:10:00,54.04,54.06,53.95,53.97,15900.0,40.4926,40.5076,40.4252,40.4402,15900.0
2016-08-08 10:15:00,53.97,54.05,53.95,54.04,19220.0,40.4402,40.5001,40.4252,40.4926,19220.0
2016-08-08 10:20:00,54.07,54.13,54.07,54.13,6506.0,40.5151,40.5601,40.5151,40.5601,6506.0
2016-08-08 10:25:00,54.13,54.15,54.07,54.11,20984.0,40.5601,40.5751,40.5151,40.5451,20984.0
2016-08-08 10:30:00,54.1,54.12,54.0,54.02,14438.0,40.5376,40.5526,40.4627,40.4777,14438.0
2016-08-08 10:35:00,54.01,54.07,54.0,54.06,8802.0,40.4702,40.5151,40.4627,40.5076,8802.0
2016-08-08 10:40:00,54.06,54.06,54.01,54.05,34892.0,40.5076,40.5076,40.4702,40.5001,34892.0
2016-08-08 10:45:00,54.05,54.06,53.99,54.0,8404.0,40.5001,40.5076,40.4552,40.4627,8404.0
2016-08-08 10:50:00,53.99,54.07,53.99,54.06,10276.0,40.4552,40.5151,40.4552,40.5076,10276.0
2016-08-08 10:55:00,54.05,54.06,53.99,54.01,21876.0,40.5001,40.5076,40.4552,40.4702,21876.0
2016-08-08 11:00:00,54.01,54.05,54.01,54.04,10558.0,40.4702,40.5001,40.4702,40.4926,10558.0
2016-08-08 11:05:00,54.03,54.05,54.01,54.04,21638.0,40.4851,40.5001,40.4702,40.4926,21638.0
2016-08-08 11:10:00,54.05,54.06,53.97,53.98,13926.0,40.5001,40.5076,40.4402,40.4477,13926.0
2016-08-08 11:15:00,53.97,54.02,53.96,54.02,19800.0,40.4402,40.4777,40.4327,40.4777,19800.0
2016-08-08 11:20:00,54.03,54.08,54.03,54.08,11600.0,40.4851,40.5226,40.4851,40.5226,11600.0
2016-08-08 11:25:00,54.09,54.1,54.04,54.05,21276.0,40.5301,40.5376,40.4926,40.5001,21276.0
2016-08-08 11:30:00,54.04,54.05,54.03,54.05,10440.0,40.4926,40.5001,40.4851,40.5001,10440.0
2016-08-08 11:35:00,54.05,54.09,54.04,54.09,9232.0,40.5001,40.5301,40.4926,40.5301,9232.0
2016-08-08 11:40:00,54.08,54.09,54.04,54.06,10926.0,40.5226,40.5301,40.4926,40.5076,10926.0
2016-08-08 11:45:00,54.05,54.08,54.04,54.06,18452.0,40.5001,40.5226,40.4926,40.5076,18452.0
2016-08-08 11:50:00,54.07,54.08,54.04,54.04,12390.0,40.5151,40.5226,40.4926,40.4926,12390.0
2016-08-08 11:55:00,54.04,54.05,54.02,54.05,21800.0,40.4926,40.5001,40.4777,40.5001,21800.0
2016-08-08 12:00:00,54.04,54.05,54.01,54.02,22492.0,40.4926,40.5001,40.4702,40.4777,22492.0
2016-08-08 12:05:00,54.01,54.08,54.01,54.05,32448.0,40.4702,40.5226,40.4702,40.5001,32448.0
2016-08-08 12:10:00,54.04,54.05,54.04,54.05,9658.0,40.4926,40.5001,40.4926,40.5001,9658.0
2016-08-08 12:15:00,54.04,54.05,54.0,54.0,7070.0,40.4926,40.5001,40.4627,40.4627,7070.0
2016-08-08 12:20:00,54.01,54.03,53.98,53.99,23042.0,40.4702,40.4851,40.4477,40.4552,23042.0
2016-08-08 12:25:00,53.99,53.99,53.97,53.97,22782.0,40.4552,40.4552,40.4402,40.4402,22782.0
2016-08-08 12:30:00,53.96,53.96,53.91,53.91,18280.0,40.4327,40.4327,40.3952,40.3952,18280.0
2016-08-08 12:35:00,53.91,53.93,53.9,53.91,125032.0,40.3952,40.4102,40.3877,40.3952,125032.0
2016-08-08 12:40:00,53.91,53.91,53.78,53.78,7016.0,40.3952,40.3952,40.2978,40.2978,7016.0
2016-08-08 12:45:00,53.79,53.81,53.77,53.78,9910.0,40.3053,40.3203,40.2903,40.2978,9910.0
2016-08-08 12:50:00,53.77,53.77,53.72,53.73,12260.0,40.2903,40.2903,40.2529,40.2604,12260.0
2016-08-08 12:55:00,53.72,53.73,53.67,53.68,13600.0,40.2529,40.2604,40.2154,40.2229,13600.0
2016-08-08 13:00:00,53.67,53.68,53.61,53.61,19694.0,40.2154,40.2229,40.1704,40.1704,19694.0
2016-08-08 13:05:00,53.62,53.62,53.59,53.6,24944.0,40.1779,40.1779,40.1555,40.1629,24944.0
2016-08-08 13:10:00,53.6,53.6,53.52,53.55,36082.0,40.1629,40.1629,40.103,40.1255,36082.0
2016-08-08 13:15:00,53.55,53.63,53.55,53.63,24508.0,40.1255,40.1854,40.1255,40.1854,24508.0
2016-08-08 13:20:00,53.63,53.65,53.59,53.6,6470.0,40.1854,40.2004,40.1555,40.1629,6470.0
2016-08-08 13:25:00,53.62,53.62,53.59,53.59,7600.0,40.1779,40.1779,40.1555,40.1555,7600.0
2016-08-08 13:30:00,53.6,53.6,53.58,53.59,7200.0,40.1629,40.1629,40.148,40.1555,7200.0
2016-08-08 13:35:00,53.59,53.59,53.57,53.57,12980.0,40.1555,40.1555,40.1405,40.1405,12980.0
2016-08-08 13:40:00,53.57,53.58,53.54,53.57,16098.0,40.1405,40.148,40.118,40.1405,16098.0
2016-08-08 13:45:00,53.57,53.58,53.57,53.57,8402.0,40.1405,40.148,40.1405,40.1405,8402.0
2016-08-08 13:50:00,53.58,53.58,53.57,53.57,12398.0,40.148,40.148,40.1405,40.1405,12398.0
2016-08-08 13:55:00,53.57,53.59,53.54,53.59,17614.0,40.1405,40.1555,40.118,40.1555,17614.0
2016-08-08 14:00:00,53.6,53.62,53.57,53.6,13346.0,40.1629,40.1779,40.1405,40.1629,13346.0
2016-08-08 14:05:00,53.6,53.68,53.6,53.63,14026.0,40.1629,40.2229,40.1629,40.1854,14026.0
2016-08-08 14:10:00,53.63,53.63,53.61,53.63,8598.0,40.1854,40.1854,40.1704,40.1854,8598.0
2016-08-08 14:15:00,53.63,53.63,53.58,53.59,9488.0,40.1854,40.1854,40.148,40.1555,9488.0
2016-08-08 14:20:00,53.58,53.59,53.56,53.57,6622.0,40.148,40.1555,40.133,40.1405,6622.0
2016-08-08 14:25:00,53.55,53.55,53.52,53.52,11400.0,40.1255,40.1255,40.103,40.103,11400.0
2016-08-08 14:30:00,53.52,53.54,53.52,53.54,5000.0,40.103,40.118,40.103,40.118,5000.0
2016-08-08 14:35:00,53.53,53.55,53.49,53.52,12982.0,40.1105,40.1255,40.0805,40.103,12982.0
2016-08-08 14:40:00,53.52,53.56,53.52,53.55,10134.0,40.103,40.133,40.103,40.1255,10134.0
2016-08-08 14:45:00,53.54,53.55,53.51,53.51,13110.0,40.118,40.1255,40.0955,40.0955,13110.0
2016-08-08 14:50:00,53.51,53.52,53.51,53.51,3498.0,40.0955,40.103,40.0955,40.0955,3498.0
2016-08-08 14:55:00,53.49,53.51,53.49,53.49,11180.0,40.0805,40.0955,40.0805,40.0805,11180.0
2016-08-08 15:00:00,53.47,53.47,53.44,53.46,8940.0,40.0655,40.0655,40.0431,40.058,8940.0
2016-08-08 15:05:00,53.46,53.49,53.45,53.49,11696.0,40.058,40.0805,40.0505,40.0805,11696.0
2016-08-08 15:10:00,53.49,53.51,53.47,53.48,25916.0,40.0805,40.0955,40.0655,40.073,25916.0
2016-08-08 15:15:00,53.48,53.52,53.47,53.52,11800.0,40.073,40.103,40.0655,40.103,11800.0
2016-08-08 15:20:00,53.52,53.52,53.49,53.52,12600.0,40.103,40.103,40.0805,40.103,12600.0
2016-08-08 15:25:00,53.52,53.52,53.48,53.49,15450.0,40.103,40.103,40.073,40.0805,15450.0
2016-08-08 15:30:00,53.48,53.48,53.46,53.47,18634.0,40.073,40.073,40.058,40.0655,18634.0
2016-08-08 15:35:00,53.47,53.49,53.46,53.47,34388.0,40.0655,40.0805,40.058,40.0655,34388.0
2016-08-08 15:40:00,53.48,53.51,53.47,53.51,27698.0,40.073,40.0955,40.0655,40.0955,27698.0
2016-08-08 15:45:00,53.51,53.53,53.48,53.52,33210.0,40.0955,40.1105,40.073,40.103,33210.0
2016-08-08 15:50:00,53.52,53.52,53.48,53.49,74396.0,40.103,40.103,40.073,40.0805,74396.0
2016-08-08 15:55:00,53.48,53.51,53.47,53.49,87342.0,40.073,40.0955,40.0655,40.0805,87342.0
2016-08-09 09:30:00,53.45,53.48,53.19,53.26,26672.0,40.0505,40.073,39.8557,39.9082,26672.0
2016-08-09 09:35:00,53.27,53.35,53.19,53.35,8192.0,39.9157,39.9756,39.8557,39.9756,8192.0
2016-08-09 09:40:00,53.33,53.46,53.33,53.46,3900.0,39.9606,40.058,39.9606,40.058,3900.0
2016-08-09 09:45:00,53.46,53.55,53.43,53.43,16644.0,40.058,40.1255,40.0356,40.0356,16644.0
2016-08-09 09:50:00,53.37,53.44,53.33,53.44,6390.0,39.9906,40.0431,39.9606,40.0431,6390.0
2016-08-09 09:55:00,53.44,53.44,53.35,53.4,6774.0,40.0431,40.0431,39.9756,40.0131,6774.0
2016-08-09 10:00:00,53.42,53.48,53.41,53.48,12800.0,40.0281,40.073,40.0206,40.073,12800.0
2016-08-09 10:05:00,53.5,53.51,53.41,53.48,25534.0,40.088,40.0955,40.0206,40.073,25534.0
2016-08-09 10:10:00,53.49,53.49,53.44,53.46,12998.0,40.0805,40.0805,40.0431,40.058,12998.0
2016-08-09 10:15:00,53.46,53.47,53.4,53.45,15668.0,40.058,40.0655,40.0131,40.0505,15668.0
2016-08-09 10:20:00,53.46,53.48,53.45,53.48,26636.0,40.058,40.073,40.0505,40.073,26636.0
2016-08-09 10:25:00,53.49,53.49,53.38,53.46,15448.0,40.0805,40.0805,39.9981,40.058,15448.0
2016-08-09 10:30:00,53.47,53.47,53.38,53.38,11608.0,40.0655,40.0655,39.9981,39.9981,11608.0
2016-08-09 10:35:00,53.38,53.38,53.33,53.35,11750.0,39.9981,39.9981,39.9606,39.9756,11750.0
2016-08-09 10:40:00,53.33,53.35,53.31,53.35,27446.0,39.9606,39.9756,39.9456,39.9756,27446.0
2016-08-09 10:45:00,53.34,53.4,53.29,53.38,28016.0,39.9681,40.0131,39.9307,39.9981,28016.0
2016-08-09 10:50:00,53.4,53.52,53.4,53.49,10076.0,40.0131,40.103,40.0131,40.0805,10076.0
2016-08-09 10:55:00,53.51,53.52,53.46,53.47,10762.0,40.0955,40.103,40.058,40.0655,10762.0
2016-08-09 11:00:00,53.44,53.49,53.42,53.49,8810.0,40.0431,40.0805,40.0281,40.0805,8810.0
2016-08-09 11:05:00,53.49,53.54,53.48,53.53,15098.0,40.0805,40.118,40.073,40.1105,15098.0
2016-08-09 11:10:00,53.53,53.55,53.51,53.51,10772.0,40.1105,40.1255,40.0955,40.0955,10772.0
2016-08-09 11:15:00,53.49,53.51,53.38,53.41,10820.0,40.0805,40.0955,39.9981,40.0206,10820.0
2016-08-09 11:20:00,53.4,53.41,53.37,53.38,18890.0,40.0131,40.0206,39.9906,39.9981,18890.0
2016-08-09 11:25:00,53.38,53.38,53.31,53.33,15180.0,39.9981,39.9981,39.9456,39.9606,15180.0
2016-08-09 11:30:00,53.34,53.35,53.31,53.31,20132.0,39.9681,39.9756,39.9456,39.9456,20132.0
2016-08-09 11:35:00,53.32,53.34,53.32,53.33,2800.0,39.9531,39.9681,39.9531,39.9606,2800.0
2016-08-09 11:40:00,53.35,53.35,53.33,53.33,20972.0,39.9756,39.9756,39.9606,39.9606,20972.0
2016-08-09 11:45:00,53.34,53.34,53.3,53.32,8500.0,39.9681,39.9681,39.9382,39.9531,8500.0
2016-08-09 11:50:00,53.32,53.35,53.32,53.32,10454.0,39.9531,39.9756,39.9531,39.9531,10454.0
2016-08-09 11:55:00,53.31,53.31,53.29,53.29,8294.0,39.9456,39.9456,39.9307,39.9307,8294.0
2016-08-09 12:00:00,53.29,53.31,53.29,53.29,22558.0,39.9307,39.9456,39.9307,39.9307,22558.0
2016-08-09 12:05:00,53.29,53.31,53.28,53.3,11200.0,39.9307,39.9456,39.9232,39.9382,11200.0
2016-08-09 12:10:00,53.3,53.31,53.29,53.3,8004.0,39.9382,39.9456,39.9307,39.9382,8004.0
2016-08-09 12:15:00,53.31,53.31,53.29,53.3,4260.0,39.9456,39.9456,39.9307,39.9382,4260.0
2016-08-09 12:20:00,53.3,53.3,53.26,53.26,19832.0,39.9382,39.9382,39.9082,39.9082,19832.0
2016-08-09 12:25:00,53.26,53.28,53.25,53.28,4220.0,39.9082,39.9232,39.9007,39.9232,4220.0
2016-08-09 12:30:00,53.28,53.29,53.22,53.24,17006.0,39.9232,39.9307,39.8782,39.8932,17006.0
2016-08-09 12:35:00,53.23,53.27,53.23,53.23,12092.0,39.8857,39.9157,39.8857,39.8857,12092.0
2016-08-09 12:40:00,53.24,53.3,53.24,53.29,5402.0,39.8932,39.9382,39.8932,39.9307,5402.0
2016-08-09 12:45:00,53.29,53.31,53.28,53.29,8396.0,39.9307,39.9456,39.9232,39.9307,8396.0
2016-08-09 12:50:00,53.3,53.3,53.27,53.28,13740.0,39.9382,39.9382,39.9157,39.9232,13740.0
2016-08-09 12:55:00,53.27,53.29,53.26,53.29,7918.0,39.9157,39.9307,39.9082,39.9307,7918.0
2016-08-09 13:00:00,53.29,53.32,53.29,53.32,7600.0,39.9307,39.9531,39.9307,39.9531,7600.0
2016-08-09 13:05:00,53.32,53.33,53.29,53.29,16962.0,39.9531,39.9606,39.9307,39.9307,16962.0
2016-08-09 13:10:00,53.3,53.31,53.28,53.3,16522.0,39.9382,39.9456,39.9232,39.9382,16522.0
2016-08-09 13:15:00,53.3,53.31,53.29,53.3,11176.0,39.9382,39.9456,39.9307,39.9382,11176.0
2016-08-09 13:20:00,53.3,53.31,53.3,53.31,9400.0,39.9382,39.9456,39.9382,39.9456,9400.0
2016-08-09 13:25:00,53.3,53.31,53.25,53.27,13290.0,39.9382,39.9456,39.9007,39.9157,13290.0
2016-08-09 13:30:00,53.28,53.31,53.28,53.29,8400.0,39.9232,39.9456,39.9232,39.9307,8400.0
2016-08-09 13:35:00,53.28,53.31,53.25,53.25,19174.0,39.9232,39.9456,39.9007,39.9007,19174.0
2016-08-09 13:40:00,53.25,53.29,53.25,53.28,7180.0,39.9007,39.9307,39.9007,39.9232,7180.0
2016-08-09 13:45:00,53.27,53.28,53.26,53.27,4614.0,39.9157,39.9232,39.9082,39.9157,4614.0
2016-08-09 13:50:00,53.27,53.27,53.26,53.26,1800.0,39.9157,39.9157,39.9082,39.9082,1800.0
2016-08-09 13:55:00,53.27,53.28,53.24,53.27,19126.0,39.9157,39.9232,39.8932,39.9157,19126.0
2016-08-09 14:00:00,53.29,53.29,53.25,53.26,4802.0,39.9307,39.9307,39.9007,39.9082,4802.0
2016-08-09 14:05:00,53.24,53.26,53.2,53.21,20918.0,39.8932,39.9082,39.8632,39.8707,20918.0
2016-08-09 14:10:00,53.2,53.2,53.13,53.13,24204.0,39.8632,39.8632,39.8108,39.8108,24204.0
2016-08-09 14:15:00,53.13,53.13,53.12,53.13,43086.0,39.8108,39.8108,39.8033,39.8108,43086.0
2016-08-09 14:20:00,53.13,53.13,53.12,53.13,36380.0,39.8108,39.8108,39.8033,39.8108,36380.0
2016-08-09 14:25:00,53.13,53.13,53.11,53.12,14764.0,39.8108,39.8108,39.7958,39.8033,14764.0
2016-08-09 14:30:00,53.12,53.12,53.06,53.06,22042.0,39.8033,39.8033,39.7583,39.7583,22042.0
2016-08-09 14:35:00,53.06,53.1,52.99,53.04,57930.0,39.7583,39.7883,39.7059,39.7433,57930.0
2016-08-09 14:40:00,53.05,53.06,53.02,53.02,20456.0,39.7508,39.7583,39.7283,39.7283,20456.0
2016-08-09 14:45:00,53.02,53.04,53.01,53.02,24206.0,39.7283,39.7433,39.7209,39.7283,24206.0
2016-08-09 14:50:00,53.02,53.04,53.0,53.04,18918.0,39.7283,39.7433,39.7134,39.7433,18918.0
2016-08-09 14:55:00,53.05,53.06,53.04,53.04,16220.0,39.7508,39.7583,39.7433,39.7433,16220.0
2016-08-09 15:00:00,53.04,53.09,53.04,53.09,22072.0,39.7433,39.7808,39.7433,39.7808,22072.0
2016-08-09 15:05:00,53.09,53.13,53.09,53.09,20774.0,39.7808,39.8108,39.7808,39.7808,20774.0
2016-08-09 15:10:00,53.09,53.12,53.09,53.09,18774.0,39.7808,39.8033,39.7808,39.7808,18774.0
2016-08-09 15:15:00,53.09,53.11,53.09,53.1,26984.0,39.7808,39.7958,39.7808,39.7883,26984.0
2016-08-09 15:20:00,53.1,53.15,53.1,53.13,33228.0,39.7883,39.8258,39.7883,39.8108,33228.0
2016-08-09 15:25:00,53.13,53.14,53.11,53.12,28588.0,39.8108,39.8183,39.7958,39.8033,28588.0
2016-08-09 15:30:00,53.12,53.2,53.12,53.19,42034.0,39.8033,39.8632,39.8033,39.8557,42034.0
2016-08-09 15:35:00,53.18,53.2,53.18,53.2,22670.0,39.8482,39.8632,39.8482,39.8632,22670.0
2016-08-09 15:40:00,53.2,53.24,53.2,53.22,37790.0,39.8632,39.8932,39.8632,39.8782,37790.0
2016-08-09 15:45:00,53.22,53.24,53.19,53.21,66898.0,39.8782,39.8932,39.8557,39.8707,66898.0
2016-08-09 15:50:00,53.21,53.24,53.21,53.24,115608.0,39.8707,39.8932,39.8707,39.8932,115608.0
2016-08-09 15:55:00,53.24,53.24,53.19,53.19,142586.0,39.8932,39.8932,39.8557,39.8557,142586.0
2016-08-10 09:30:00,53.33,53.59,53.33,53.5,27960.0,39.9606,40.1555,39.9606,40.088,27960.0
2016-08-10 09:35:00,53.5,53.54,53.41,53.53,16606.0,40.088,40.118,40.0206,40.1105,16606.0
2016-08-10 09:40:00,53.52,53.52,53.38,53.42,19528.0,40.103,40.103,39.9981,40.0281,19528.0
2016-08-10 09:45:00,53.42,53.52,53.41,53.45,13700.0,40.0281,40.103,40.0206,40.0505,13700.0
2016-08-10 09:50:00,53.46,53.47,53.4,53.4,6360.0,40.058,40.0655,40.0131,40.0131,6360.0
2016-08-10 09:55:00,53.38,53.41,53.31,53.34,6600.0,39.9981,40.0206,39.9456,39.9681,6600.0
2016-08-10 10:00:00,53.33,53.34,53.3,53.3,5290.0,39.9606,39.9681,39.9382,39.9382,5290.0
2016-08-10 10:05:00,53.27,53.28,53.24,53.24,3200.0,39.9157,39.9232,39.8932,39.8932,3200.0
2016-08-10 10:10:00,53.24,53.29,53.23,53.29,4266.0,39.8932,39.9307,39.8857,39.9307,4266.0
2016-08-10 10:15:00,53.31,53.42,53.3,53.41,13768.0,39.9456,40.0281,39.9382,40.0206,13768.0
2016-08-10 10:20:00,53.4,53.41,53.31,53.33,9800.0,40.0131,40.0206,39.9456,39.9606,9800.0
2016-08-10 10:25:00,53.34,53.35,53.32,53.33,10200.0,39.9681,39.9756,39.9531,39.9606,10200.0
2016-08-10 10:30:00,53.33,53.38,53.32,53.37,12600.0,39.9606,39.9981,39.9531,39.9906,12600.0
2016-08-10 10:35:00,53.37,53.37,53.27,53.27,19372.0,39.9906,39.9906,39.9157,39.9157,19372.0
2016-08-10 10:40:00,53.26,53.26,53.21,53.24,10042.0,39.9082,39.9082,39.8707,39.8932,10042.0
2016-08-10 10:45:00,53.23,53.24,53.2,53.24,5680.0,39.8857,39.8932,39.8632,39.8932,5680.0
2016-08-10 10:50:00,53.22,53.22,53.2,53.21,3600.0,39.8782,39.8782,39.8632,39.8707,3600.0
2016-08-10 10:55:00,53.21,53.21,53.16,53.19,5102.0,39.8707,39.8707,39.8332,39.8557,5102.0
2016-08-10 11:00:00,53.2,53.24,53.2,53.24,14444.0,39.8632,39.8932,39.8632,39.8932,14444.0
2016-08-10 11:05:00,53.24,53.24,53.18,53.18,5232.0,39.8932,39.8932,39.8482,39.8482,5232.0
2016-08-10 11:10:00,53.19,53.25,53.19,53.25,7308.0,39.8557,39.9007,39.8557,39.9007,7308.0
2016-08-10 11:15:00,53.23,53.23,53.18,53.19,6930.0,39.8857,39.8857,39.8482,39.8557,6930.0
2016-08-10 11:20:00,53.21,53.22,53.19,53.19,5000.0,39.8707,39.8782,39.8557,39.8557,5000.0
2016-08-10 11:25:00,53.19,53.22,53.18,53.21,7232.0,39.8557,39.8782,39.8482,39.8707,7232.0
2016-08-10 11:30:00,53.22,53.26,53.21,53.24,5572.0,39.8782,39.9082,39.8707,39.8932,5572.0
2016-08-10 11:35:00,53.24,53.29,53.23,53.29,3400.0,39.8932,39.9307,39.8857,39.9307,3400.0
2016-08-10 11:40:00,53.31,53.31,53.25,53.26,3000.0,39.9456,39.9456,39.9007,39.9082,3000.0
2016-08-10 11:45:00,53.26,53.27,53.23,53.24,13068.0,39.9082,39.9157,39.8857,39.8932,13068.0
2016-08-10 11:50:00,53.23,53.23,53.19,53.19,5464.0,39.8857,39.8857,39.8557,39.8557,5464.0
2016-08-10 11:55:00,53.19,53.22,53.19,53.21,5422.0,39.8557,39.8782,39.8557,39.8707,5422.0
2016-08-10 12:00:00,53.21,53.26,53.21,53.26,4698.0,39.8707,39.9082,39.8707,39.9082,4698.0
2016-08-10 12:05:00,53.26,53.29,53.26,53.29,3000.0,39.9082,39.9307,39.9082,39.9307,3000.0
2016-08-10 12:10:00,53.27,53.28,53.27,53.28,1400.0,39.9157,39.9232,39.9157,39.9232,1400.0
2016-08-10 12:15:00,53.27,53.29,53.24,53.27,12780.0,39.9157,39.9307,39.8932,39.9157,12780.0
2016-08-10 12:20:00,53.28,53.3,53.27,53.27,4202.0,39.9232,39.9382,39.9157,39.9157,4202.0
2016-08-10 12:25:00,53.27,53.3,53.26,53.26,5154.0,39.9157,39.9382,39.9082,39.9082,5154.0
2016-08-10 12:30:00,53.27,53.29,53.25,53.25,7000.0,39.9157,39.9307,39.9007,39.9007,7000.0
2016-08-10 12:35:00,53.26,53.28,53.24,53.28,4188.0,39.9082,39.9232,39.8932,39.9232,4188.0
2016-08-10 12:40:00,53.27,53.27,53.24,53.27,6458.0,39.9157,39.9157,39.8932,39.9157,6458.0
2016-08-10 12:45:00,53.26,53.27,53.21,53.21,8000.0,39.9082,39.9157,39.8707,39.8707,8000.0
2016-08-10 12:50:00,53.22,53.24,53.21,53.24,4000.0,39.8782,39.8932,39.8707,39.8932,4000.0
2016-08-10 12:55:00,53.24,53.24,53.22,53.22,10000.0,39.8932,39.8932,39.8782,39.8782,10000.0
2016-08-10 13:00:00,53.23,53.23,53.22,53.23,9190.0,39.8857,39.8857,39.8782,39.8857,9190.0
2016-08-10 13:05:00,53.23,53.25,53.22,53.25,13882.0,39.8857,39.9007,39.8782,39.9007,13882.0
2016-08-10 13:10:00,53.24,53.26,53.24,53.25,3446.0,39.8932,39.9082,39.8932,39.9007,3446.0
2016-08-10 13:15:00,53.25,53.26,53.24,53.24,10460.0,39.9007,39.9082,39.8932,39.8932,10460.0
2016-08-10 13:20:00,53.24,53.25,53.23,53.24,8882.0,39.8932,39.9007,39.8857,39.8932,8882.0
2016-08-10 13:25:00,53.24,53.26,53.24,53.24,7324.0,39.8932,39.9082,39.8932,39.8932,7324.0
2016-08-10 13:30:00,53.24,53.27,53.24,53.27,5270.0,39.8932,39.9157,39.8932,39.9157,5270.0
2016-08-10 13:35:00,53.26,53.3,53.25,53.29,4246.0,39.9082,39.9382,39.9007,39.9307,4246.0
2016-08-10 13:40:00,53.27,53.29,53.27,53.29,4600.0,39.9157,39.9307,39.9157,39.9307,4600.0
2016-08-10 13:45:00,53.29,53.29,53.27,53.27,7518.0,39.9307,39.9307,39.9157,39.9157,7518.0
2016-08-10 13:50:00,53.27,53.29,53.27,53.27,6494.0,39.9157,39.9307,39.9157,39.9157,6494.0
2016-08-10 13:55:00,53.27,53.3,53.27,53.3,7270.0,39.9157,39.9382,39.9157,39.9382,7270.0
2016-08-10 14:00:00,53.29,53.31,53.28,53.31,6596.0,39.9307,39.9456,39.9232,39.9456,6596.0
2016-08-10 14:05:00,53.3,53.31,53.28,53.29,13034.0,39.9382,39.9456,39.9232,39.9307,13034.0
2016-08-10 14:10:00,53.3,53.34,53.3,53.3,8882.0,39.9382,39.9681,39.9382,39.9382,8882.0
2016-08-10 14:15:00,53.29,53.29,53.27,53.29,13092.0,39.9307,39.9307,39.9157,39.9307,13092.0
2016-08-10 14:20:00,53.29,53.3,53.28,53.29,15750.0,39.9307,39.9382,39.9232,39.9307,15750.0
2016-08-10 14:25:00,53.3,53.3,53.27,53.29,11222.0,39.9382,39.9382,39.9157,39.9307,11222.0
2016-08-10 14:30:00,53.29,53.29,53.27,53.27,5000.0,39.9307,39.9307,39.9157,39.9157,5000.0
2016-08-10 14:35:00,53.28,53.3,53.27,53.29,6300.0,39.9232,39.9382,39.9157,39.9307,6300.0
2016-08-10 14:40:00,53.29,53.31,53.29,53.31,5106.0,39.9307,39.9456,39.9307,39.9456,5106.0
2016-08-10 14:45:00,53.3,53.35,53.29,53.34,22490.0,39.9382,39.9756,39.9307,39.9681,22490.0
2016-08-10 14:50:00,53.35,53.35,53.32,53.34,4378.0,39.9756,39.9756,39.9531,39.9681,4378.0
2016-08-10 14:55:00,53.32,53.34,53.31,53.33,7236.0,39.9531,39.9681,39.9456,39.9606,7236.0
2016-08-10 15:00:00,53.33,53.34,53.3,53.31,8200.0,39.9606,39.9681,39.9382,39.9456,8200.0
2016-08-10 15:05:00,53.31,53.32,53.3,53.31,8002.0,39.9456,39.9531,39.9382,39.9456,8002.0
2016-08-10 15:10:00,53.31,53.35,53.31,53.33,11140.0,39.9456,39.9756,39.9456,39.9606,11140.0
2016-08-10 15:15:00,53.34,53.36,53.32,53.35,8322.0,39.9681,39.9831,39.9531,39.9756,8322.0
2016-08-10 15:20:00,53.35,53.4,53.34,53.37,6066.0,39.9756,40.0131,39.9681,39.9906,6066.0
2016-08-10 15:25:00,53.38,53.4,53.38,53.38,6686.0,39.9981,40.0131,39.9981,39.9981,6686.0
2016-08-10 15:30:00,53.38,53.38,53.36,53.38,11640.0,39.9981,39.9981,39.9831,39.9981,11640.0
2016-08-10 15:35:00,53.38,53.39,53.36,53.36,12178.0,39.9981,40.0056,39.9831,39.9831,12178.0
2016-08-10 15:40:00,53.36,53.38,53.3,53.3,22630.0,39.9831,39.9981,39.9382,39.9382,22630.0
2016-08-10 15:45:00,53.31,53.35,53.3,53.32,23064.0,39.9456,39.9756,39.9382,39.9531,23064.0
2016-08-10 15:50:00,53.32,53.33,53.3,53.33,23554.0,39.9531,39.9606,39.9382,39.9606,23554.0
2016-08-10 15:55:00,53.33,53.4,53.33,53.39,58616.0,39.9606,40.0131,39.9606,40.0056,58616.0
2016-08-11 09:30:00,53.43,53.44,53.27,53.38,22756.0,40.0356,40.0431,39.9157,39.9981,22756.0
2016-08-11 09:35:00,53.38,53.42,53.32,53.41,5442.0,39.9981,40.0281,39.9531,40.0206,5442.0
2016-08-11 09:40:00,53.32,53.35,53.26,53.3,3600.0,39.9531,39.9756,39.9082,39.9382,3600.0
2016-08-11 09:45:00,53.35,53.35,53.24,53.26,12028.0,39.9756,39.9756,39.8932,39.9082,12028.0
2016-08-11 09:50:00,53.3,53.3,53.24,53.26,3826.0,39.9382,39.9382,39.8932,39.9082,3826.0
2016-08-11 09:55:00,53.28,53.29,53.24,53.29,6000.0,39.9232,39.9307,39.8932,39.9307,6000.0
2016-08-11 10:00:00,53.27,53.29,53.24,53.27,10248.0,39.9157,39.9307,39.8932,39.9157,10248.0
2016-08-11 10:05:00,53.29,53.29,53.21,53.21,17600.0,39.9307,39.9307,39.8707,39.8707,17600.0
2016-08-11 10:10:00,53.22,53.26,53.21,53.24,17856.0,39.8782,39.9082,39.8707,39.8932,17856.0
2016-08-11 10:15:00,53.24,53.3,53.24,53.3,4872.0,39.8932,39.9382,39.8932,39.9382,4872.0
2016-08-11 10:20:00,53.29,53.34,53.29,53.32,4800.0,39.9307,39.9681,39.9307,39.9531,4800.0
2016-08-11 10:25:00,53.34,53.35,53.32,53.35,6046.0,39.9681,39.9756,39.9531,39.9756,6046.0
2016-08-11 10:30:00,53.37,53.41,53.37,53.41,5400.0,39.9906,40.0206,39.9906,40.0206,5400.0
2016-08-11 10:35:00,53.41,53.45,53.39,53.39,9256.0,40.0206,40.0505,40.0056,40.0056,9256.0
2016-08-11 10:40:00,53.41,53.42,53.37,53.37,6200.0,40.0206,40.0281,39.9906,39.9906,6200.0
2016-08-11 10:45:00,53.36,53.41,53.34,53.41,5000.0,39.9831,40.0206,39.9681,40.0206,5000.0
2016-08-11 10:50:00,53.42,53.42,53.37,53.38,6800.0,40.0281,40.0281,39.9906,39.9981,6800.0
2016-08-11 10:55:00,53.38,53.38,53.32,53.33,8144.0,39.9981,39.9981,39.9531,39.9606,8144.0
2016-08-11 11:00:00,53.33,53.36,53.31,53.36,5840.0,39.9606,39.9831,39.9456,39.9831,5840.0
2016-08-11 11:05:00,53.35,53.38,53.34,53.36,8002.0,39.9756,39.9981,39.9681,39.9831,8002.0
2016-08-11 11:10:00,53.37,53.41,53.34,53.34,19446.0,39.9906,40.0206,39.9681,39.9681,19446.0
2016-08-11 11:15:00,53.35,53.38,53.34,53.38,5000.0,39.9756,39.9981,39.9681,39.9981,5000.0
2016-08-11 11:20:00,53.37,53.37,53.35,53.35,2000.0,39.9906,39.9906,39.9756,39.9756,2000.0
2016-08-11 11:25:00,53.35,53.35,53.33,53.35,5432.0,39.9756,39.9756,39.9606,39.9756,5432.0
2016-08-11 11:30:00,53.35,53.37,53.32,53.37,4052.0,39.9756,39.9906,39.9531,39.9906,4052.0
2016-08-11 11:35:00,53.37,53.38,53.37,53.37,2800.0,39.9906,39.9981,39.9906,39.9906,2800.0
2016-08-11 11:40:00,53.38,53.4,53.35,53.36,5000.0,39.9981,40.0131,39.9756,39.9831,5000.0
2016-08-11 11:45:00,53.37,53.37,53.33,53.34,2900.0,39.9906,39.9906,39.9606,39.9681,2900.0
2016-08-11 11:50:00,53.35,53.37,53.31,53.37,4900.0,39.9756,39.9906,39.9456,39.9906,4900.0
2016-08-11 11:55:00,53.37,53.42,53.37,53.39,6066.0,39.9906,40.0281,39.9906,40.0056,6066.0
2016-08-11 12:00:00,53.38,53.38,53.37,53.37,3600.0,39.9981,39.9981,39.9906,39.9906,3600.0
2016-08-11 12:05:00,53.36,53.37,53.33,53.37,5800.0,39.9831,39.9906,39.9606,39.9906,5800.0
2016-08-11 12:10:00,53.37,53.42,53.34,53.35,16160.0,39.9906,40.0281,39.9681,39.9756,16160.0
2016-08-11 12:15:00,53.35,53.38,53.35,53.37,5342.0,39.9756,39.9981,39.9756,39.9906,5342.0
2016-08-11 12:20:00,53.37,53.37,53.35,53.37,4118.0,39.9906,39.9906,39.9756,39.9906,4118.0
2016-08-11 12:25:00,53.35,53.35,53.33,53.35,4014.0,39.9756,39.9756,39.9606,39.9756,4014.0
2016-08-11 12:30:00,53.35,53.36,53.32,53.35,8494.0,39.9756,39.9831,39.9531,39.9756,8494.0
2016-08-11 12:35:00,53.34,53.35,53.31,53.32,4400.0,39.9681,39.9756,39.9456,39.9531,4400.0
2016-08-11 12:40:00,53.33,53.33,53.3,53.31,3420.0,39.9606,39.9606,39.9382,39.9456,3420.0
2016-08-11 12:45:00,53.31,53.33,53.31,53.32,3600.0,39.9456,39.9606,39.9456,39.9531,3600.0
2016-08-11 12:50:00,53.31,53.33,53.3,53.32,8066.0,39.9456,39.9606,39.9382,39.9531,8066.0
2016-08-11 12:55:00,53.32,53.34,53.32,53.33,3200.0,39.9531,39.9681,39.9531,39.9606,3200.0
2016-08-11 13:00:00,53.33,53.36,53.33,53.36,10000.0,39.9606,39.9831,39.9606,39.9831,10000.0
2016-08-11 13:05:00,53.36,53.37,53.33,53.34,10700.0,39.9831,39.9906,39.9606,39.9681,10700.0
2016-08-11 13:10:00,53.34,53.34,53.32,53.32,4600.0,39.9681,39.9681,39.9531,39.9531,4600.0
2016-08-11 13:15:00,53.33,53.33,53.3,53.32,5592.0,39.9606,39.9606,39.9382,39.9531,5592.0
2016-08-11 13:20:00,53.32,53.32,53.31,53.32,4202.0,39.9531,39.9531,39.9456,39.9531,4202.0
2016-08-11 13:25:00,53.31,53.33,53.3,53.32,6850.0,39.9456,39.9606,39.9382,39.9531,6850.0
2016-08-11 13:30:00,53.32,53.33,53.3,53.31,7202.0,39.9531,39.9606,39.9382,39.9456,7202.0
2016-08-11 13:35:00,53.31,53.32,53.31,53.32,4210.0,39.9456,39.9531,39.9456,39.9531,4210.0
2016-08-11 13:40:00,53.32,53.33,53.32,53.33,6186.0,39.9531,39.9606,39.9531,39.9606,6186.0
2016-08-11 13:45:00,53.32,53.33,53.29,53.29,8400.0,39.9531,39.9606,39.9307,39.9307,8400.0
2016-08-11 13:50:00,53.3,53.33,53.3,53.3,8690.0,39.9382,39.9606,39.9382,39.9382,8690.0
2016-08-11 13:55:00,53.31,53.32,53.28,53.31,7430.0,39.9456,39.9531,39.9232,39.9456,7430.0
2016-08-11 14:00:00,53.32,53.33,53.3,53.32,7200.0,39.9531,39.9606,39.9382,39.9531,7200.0
2016-08-11 14:05:00,53.32,53.35,53.31,53.35,10524.0,39.9531,39.9756,39.9456,39.9756,10524.0
2016-08-11 14:10:00,53.35,53.38,53.34,53.38,9676.0,39.9756,39.9981,39.9681,39.9981,9676.0
2016-08-11 14:15:00,53.38,53.38,53.37,53.38,10382.0,39.9981,39.9981,39.9906,39.9981,10382.0
2016-08-11 14:20:00,53.38,53.38,53.35,53.38,10210.0,39.9981,39.9981,39.9756,39.9981,10210.0
2016-08-11 14:25:00,53.37,53.38,53.35,53.36,10558.0,39.9906,39.9981,39.9756,39.9831,10558.0
2016-08-11 14:30:00,53.38,53.38,53.34,53.35,11680.0,39.9981,39.9981,39.9681,39.9756,11680.0
2016-08-11 14:35:00,53.35,53.38,53.35,53.37,9614.0,39.9756,39.9981,39.9756,39.9906,9614.0
2016-08-11 14:40:00,53.37,53.38,53.35,53.37,9002.0,39.9906,39.9981,39.9756,39.9906,9002.0
2016-08-11 14:45:00,53.36,53.37,53.35,53.36,9144.0,39.9831,39.9906,39.9756,39.9831,9144.0
2016-08-11 14:50:00,53.35,53.38,53.35,53.38,12260.0,39.9756,39.9981,39.9756,39.9981,12260.0
2016-08-11 14:55:00,53.38,53.38,53.32,53.35,12752.0,39.9981,39.9981,39.9531,39.9756,12752.0
2016-08-11 15:00:00,53.35,53.38,53.35,53.35,14728.0,39.9756,39.9981,39.9756,39.9756,14728.0
2016-08-11 15:05:00,53.35,53.38,53.34,53.35,13460.0,39.9756,39.9981,39.9681,39.9756,13460.0
2016-08-11 15:10:00,53.34,53.38,53.34,53.36,17330.0,39.9681,39.9981,39.9681,39.9831,17330.0
2016-08-11 15:15:00,53.35,53.36,53.34,53.35,10472.0,39.9756,39.9831,39.9681,39.9756,10472.0
2016-08-11 15:20:00,53.37,53.38,53.35,53.37,12526.0,39.9906,39.9981,39.9756,39.9906,12526.0
2016-08-11 15:25:00,53.37,53.4,53.37,53.4,24816.0,39.9906,40.0131,39.9906,40.0131,24816.0
2016-08-11 15:30:00,53.4,53.44,53.4,53.43,24146.0,40.0131,40.0431,40.0131,40.0356,24146.0
2016-08-11 15:35:00,53.43,53.43,53.41,53.42,22266.0,40.0356,40.0356,40.0206,40.0281,22266.0
2016-08-11 15:40:00,53.42,53.44,53.4,53.44,25730.0,40.0281,40.0431,40.0131,40.0431,25730.0
2016-08-11 15:45:00,53.44,53.49,53.44,53.48,46600.0,40.0431,40.0805,40.0431,40.073,46600.0
2016-08-11 15:50:00,53.48,53.48,53.44,53.45,67552.0,40.073,40.073,40.0431,40.0505,67552.0
2016-08-11 15:55:00,53.45,53.53,53.43,53.49,206202.0,40.0505,40.1105,40.0356,40.0805,206202.0
2016-08-12 09:30:00,53.49,53.75,53.35,53.72,43144.0,40.0805,40.2753,39.9756,40.2529,43144.0
2016-08-12 09:35:00,53.73,53.75,53.67,53.72,12200.0,40.2604,40.2753,40.2154,40.2529,12200.0
2016-08-12 09:40:00,53.7,53.74,53.63,53.65,13950.0,40.2379,40.2678,40.1854,40.2004,13950.0
2016-08-12 09:45:00,53.65,53.73,53.65,53.73,2940.0,40.2004,40.2604,40.2004,40.2604,2940.0
2016-08-12 09:50:00,53.71,53.73,53.68,53.71,6964.0,40.2454,40.2604,40.2229,40.2454,6964.0
2016-08-12 09:55:00,53.71,53.75,53.7,53.75,7368.0,40.2454,40.2753,40.2379,40.2753,7368.0
2016-08-12 10:00:00,53.75,53.87,53.75,53.86,10660.0,40.2753,40.3653,40.2753,40.3578,10660.0
2016-08-12 10:05:00,53.88,53.92,53.81,53.82,6114.0,40.3728,40.4027,40.3203,40.3278,6114.0
2016-08-12 10:10:00,53.86,53.88,53.79,53.82,6780.0,40.3578,40.3728,40.3053,40.3278,6780.0
2016-08-12 10:15:00,53.8,53.83,53.8,53.82,2260.0,40.3128,40.3353,40.3128,40.3278,2260.0
2016-08-12 10:20:00,53.8,53.88,53.79,53.85,7722.0,40.3128,40.3728,40.3053,40.3503,7722.0
2016-08-12 10:25:00,53.82,53.88,53.82,53.88,8192.0,40.3278,40.3728,40.3278,40.3728,8192.0
2016-08-12 10:30:00,53.89,53.89,53.85,53.86,5800.0,40.3802,40.3802,40.3503,40.3578,5800.0
2016-08-12 10:35:00,53.85,53.87,53.85,53.85,2508.0,40.3503,40.3653,40.3503,40.3503,2508.0
2016-08-12 10:40:00,53.84,53.85,53.78,53.78,5170.0,40.3428,40.3503,40.2978,40.2978,5170.0
2016-08-12 10:45:00,53.77,53.83,53.77,53.83,7600.0,40.2903,40.3353,40.2903,40.3353,7600.0
2016-08-12 10:50:00,53.85,53.92,53.85,53.85,9378.0,40.3503,40.4027,40.3503,40.3503,9378.0
2016-08-12 10:55:00,53.85,53.88,53.85,53.85,5800.0,40.3503,40.3728,40.3503,40.3503,5800.0
2016-08-12 11:00:00,53.85,53.89,53.85,53.88,28682.0,40.3503,40.3802,40.3503,40.3728,28682.0
2016-08-12 11:05:00,53.88,53.9,53.87,53.88,3600.0,40.3728,40.3877,40.3653,40.3728,3600.0
2016-08-12 11:10:00,53.88,53.9,53.87,53.88,5600.0,40.3728,40.3877,40.3653,40.3728,5600.0
2016-08-12 11:15:00,53.89,53.89,53.83,53.84,8208.0,40.3802,40.3802,40.3353,40.3428,8208.0
2016-08-12 11:20:00,53.84,53.87,53.84,53.87,9110.0,40.3428,40.3653,40.3428,40.3653,9110.0
2016-08-12 11:25:00,53.88,53.89,53.83,53.84,8800.0,40.3728,40.3802,40.3353,40.3428,8800.0
2016-08-12 11:30:00,53.84,53.84,53.81,53.83,6800.0,40.3428,40.3428,40.3203,40.3353,6800.0
2016-08-12 11:35:00,53.85,53.87,53.85,53.85,2600.0,40.3503,40.3653,40.3503,40.3503,2600.0
2016-08-12 11:40:00,53.85,53.89,53.85,53.87,17026.0,40.3503,40.3802,40.3503,40.3653,17026.0
2016-08-12 11:45:00,53.9,53.9,53.83,53.83,4872.0,40.3877,40.3877,40.3353,40.3353,4872.0
2016-08-12 11:50:00,53.82,53.85,53.81,53.84,7600.0,40.3278,40.3503,40.3203,40.3428,7600.0
2016-08-12 11:55:00,53.85,53.88,53.85,53.88,8326.0,40.3503,40.3728,40.3503,40.3728,8326.0
2016-08-12 12:00:00,53.9,53.9,53.87,53.88,3600.0,40.3877,40.3877,40.3653,40.3728,3600.0
2016-08-12 12:05:00,53.87,53.87,53.81,53.82,5518.0,40.3653,40.3653,40.3203,40.3278,5518.0
2016-08-12 12:10:00,53.82,53.85,53.82,53.85,4000.0,40.3278,40.3503,40.3278,40.3503,4000.0
2016-08-12 12:15:00,53.84,53.84,53.8,53.81,4800.0,40.3428,40.3428,40.3128,40.3203,4800.0
2016-08-12 12:20:00,53.81,53.81,53.79,53.79,7200.0,40.3203,40.3203,40.3053,40.3053,7200.0
2016-08-12 12:25:00,53.79,53.84,53.79,53.8,8142.0,40.3053,40.3428,40.3053,40.3128,8142.0
2016-08-12 12:30:00,53.81,53.81,53.77,53.77,5540.0,40.3203,40.3203,40.2903,40.2903,5540.0
2016-08-12 12:35:00,53.77,53.79,53.77,53.79,3600.0,40.2903,40.3053,40.2903,40.3053,3600.0
2016-08-12 12:40:00,53.8,53.8,53.77,53.78,5600.0,40.3128,40.3128,40.2903,40.2978,5600.0
2016-08-12 12:45:00,53.77,53.77,53.74,53.74,3800.0,40.2903,40.2903,40.2678,40.2678,3800.0
2016-08-12 12:50:00,53.74,53.74,53.69,53.71,4600.0,40.2678,40.2678,40.2304,40.2454,4600.0
2016-08-12 12:55:00,53.73,53.73,53.71,53.72,4400.0,40.2604,40.2604,40.2454,40.2529,4400.0
2016-08-12 13:00:00,53.72,53.72,53.67,53.67,3600.0,40.2529,40.2529,40.2154,40.2154,3600.0
2016-08-12 13:05:00,53.67,53.68,53.61,53.63,3822.0,40.2154,40.2229,40.1704,40.1854,3822.0
2016-08-12 13:10:00,53.63,53.63,53.59,53.6,7400.0,40.1854,40.1854,40.1555,40.1629,7400.0
2016-08-12 13:15:00,53.61,53.62,53.59,53.62,6116.0,40.1704,40.1779,40.1555,40.1779,6116.0
2016-08-12 13:20:00,53.61,53.64,53.6,53.6,5562.0,40.1704,40.1929,40.1629,40.1629,5562.0
2016-08-12 13:25:00,53.61,53.62,53.6,53.6,7400.0,40.1704,40.1779,40.1629,40.1629,7400.0
2016-08-12 13:30:00,53.6,53.6,53.57,53.57,1800.0,40.1629,40.1629,40.1405,40.1405,1800.0
2016-08-12 13:35:00,53.57,53.59,53.56,53.59,7078.0,40.1405,40.1555,40.133,40.1555,7078.0
2016-08-12 13:40:00,53.59,53.59,53.57,53.57,1890.0,40.1555,40.1555,40.1405,40.1405,1890.0
2016-08-12 13:45:00,53.57,53.6,53.56,53.58,8754.0,40.1405,40.1629,40.133,40.148,8754.0
2016-08-12 13:50:00,53.59,53.59,53.57,53.59,2400.0,40.1555,40.1555,40.1405,40.1555,2400.0
2016-08-12 13:55:00,53.58,53.58,53.56,53.57,4400.0,40.148,40.148,40.133,40.1405,4400.0
2016-08-12 14:00:00,53.55,53.55,53.52,53.52,5000.0,40.1255,40.1255,40.103,40.103,5000.0
2016-08-12 14:05:00,53.52,53.57,53.52,53.56,9422.0,40.103,40.1405,40.103,40.133,9422.0
2016-08-12 14:10:00,53.56,53.56,53.54,53.55,1000.0,40.133,40.133,40.118,40.1255,1000.0
2016-08-12 14:15:00,53.55,53.56,53.5,53.5,9720.0,40.1255,40.133,40.088,40.088,9720.0
2016-08-12 14:20:00,53.51,53.51,53.49,53.49,8206.0,40.0955,40.0955,40.0805,40.0805,8206.0
2016-08-12 14:25:00,53.49,53.49,53.46,53.47,6028.0,40.0805,40.0805,40.058,40.0655,6028.0
2016-08-12 14:30:00,53.47,53.47,53.45,53.46,7200.0,40.0655,40.0655,40.0505,40.058,7200.0
2016-08-12 14:35:00,53.46,53.47,53.45,53.47,7476.0,40.058,40.0655,40.0505,40.0655,7476.0
2016-08-12 14:40:00,53.45,53.48,53.45,53.48,6240.0,40.0505,40.073,40.0505,40.073,6240.0
2016-08-12 14:45:00,53.47,53.48,53.47,53.47,2400.0,40.0655,40.073,40.0655,40.0655,2400.0
2016-08-12 14:50:00,53.48,53.48,53.43,53.43,9268.0,40.073,40.073,40.0356,40.0356,9268.0
2016-08-12 14:55:00,53.44,53.45,53.43,53.43,4600.0,40.0431,40.0505,40.0356,40.0356,4600.0
2016-08-12 15:00:00,53.44,53.46,53.43,53.46,7384.0,40.0431,40.058,40.0356,40.058,7384.0
2016-08-12 15:05:00,53.45,53.46,53.45,53.45,6986.0,40.0505,40.058,40.0505,40.0505,6986.0
2016-08-12 15:10:00,53.46,53.46,53.45,53.45,7588.0,40.058,40.058,40.0505,40.0505,7588.0
2016-08-12 15:15:00,53.45,53.49,53.45,53.49,9246.0,40.0505,40.0805,40.0505,40.0805,9246.0
2016-08-12 15:20:00,53.49,53.49,53.45,53.46,5248.0,40.0805,40.0805,40.0505,40.058,5248.0
2016-08-12 15:25:00,53.46,53.5,53.46,53.5,6428.0,40.058,40.088,40.058,40.088,6428.0
2016-08-12 15:30:00,53.51,53.54,53.48,53.52,18358.0,40.0955,40.118,40.073,40.103,18358.0
2016-08-12 15:35:00,53.52,53.54,53.51,53.51,10056.0,40.103,40.118,40.0955,40.0955,10056.0
2016-08-12 15:40:00,53.52,53.56,53.51,53.55,13034.0,40.103,40.133,40.0955,40.1255,13034.0
2016-08-12 15:45:00,53.55,53.55,53.51,53.52,11714.0,40.1255,40.1255,40.0955,40.103,11714.0
2016-08-12 15:50:00,53.52,53.52,53.49,53.52,16332.0,40.103,40.103,40.0805,40.103,16332.0
2016-08-12 15:55:00,53.51,53.52,53.48,53.48,58590.0,40.0955,40.103,40.073,40.073,58590.0
2016-08-15 09:30:00,53.48,53.8,53.48,53.5,26022.0,40.073,40.3128,40.073,40.088,26022.0
2016-08-15 09:35:00,53.51,53.66,53.48,53.62,6868.0,40.0955,40.2079,40.073,40.1779,6868.0
2016-08-15 09:40:00,53.62,53.66,53.57,53.57,6282.0,40.1779,40.2079,40.1405,40.1405,6282.0
2016-08-15 09:45:00,53.54,53.62,53.54,53.59,5402.0,40.118,40.1779,40.118,40.1555,5402.0
2016-08-15 09:50:00,53.59,53.6,53.55,53.55,8680.0,40.1555,40.1629,40.1255,40.1255,8680.0
2016-08-15 09:55:00,53.55,53.58,53.51,53.58,8380.0,40.1255,40.148,40.0955,40.148,8380.0
2016-08-15 10:00:00,53.58,53.61,53.46,53.46,12766.0,40.148,40.1704,40.058,40.058,12766.0
2016-08-15 10:05:00,53.45,53.49,53.44,53.49,7200.0,40.0505,40.0805,40.0431,40.0805,7200.0
2016-08-15 10:10:00,53.52,53.52,53.36,53.37,12406.0,40.103,40.103,39.9831,39.9906,12406.0
2016-08-15 10:15:00,53.36,53.38,53.35,53.35,8370.0,39.9831,39.9981,39.9756,39.9756,8370.0
2016-08-15 10:20:00,53.38,53.42,53.36,53.38,11682.0,39.9981,40.0281,39.9831,39.9981,11682.0
2016-08-15 10:25:00,53.38,53.39,53.35,53.37,7646.0,39.9981,40.0056,39.9756,39.9906,7646.0
2016-08-15 10:30:00,53.37,53.43,53.37,53.37,5958.0,39.9906,40.0356,39.9906,39.9906,5958.0
2016-08-15 10:35:00,53.38,53.44,53.38,53.44,5600.0,39.9981,40.0431,39.9981,40.0431,5600.0
2016-08-15 10:40:00,53.44,53.49,53.42,53.48,9090.0,40.0431,40.0805,40.0281,40.073,9090.0
2016-08-15 10:45:00,53.48,53.48,53.43,53.46,5200.0,40.073,40.073,40.0356,40.058,5200.0
2016-08-15 10:50:00,53.45,53.47,53.36,53.36,9400.0,40.0505,40.0655,39.9831,39.9831,9400.0
2016-08-15 10:55:00,53.37,53.39,53.37,53.38,4022.0,39.9906,40.0056,39.9906,39.9981,4022.0
2016-08-15 11:00:00,53.38,53.41,53.37,53.4,4904.0,39.9981,40.0206,39.9906,40.0131,4904.0
2016-08-15 11:05:00,53.4,53.42,53.38,53.42,3544.0,40.0131,40.0281,39.9981,40.0281,3544.0
2016-08-15 11:10:00,53.42,53.43,53.4,53.43,6258.0,40.0281,40.0356,40.0131,40.0356,6258.0
2016-08-15 11:15:00,53.42,53.42,53.39,53.4,6742.0,40.0281,40.0281,40.0056,40.0131,6742.0
2016-08-15 11:20:00,53.39,53.42,53.38,53.41,6200.0,40.0056,40.0281,39.9981,40.0206,6200.0
2016-08-15 11:25:00,53.4,53.41,53.36,53.4,6400.0,40.0131,40.0206,39.9831,40.0131,6400.0
2016-08-15 11:30:00,53.44,53.46,53.43,53.43,4200.0,40.0431,40.058,40.0356,40.0356,4200.0
2016-08-15 11:35:00,53.43,53.46,53.4,53.45,10216.0,40.0356,40.058,40.0131,40.0505,10216.0
2016-08-15 11:40:00,53.46,53.47,53.45,53.47,5600.0,40.058,40.0655,40.0505,40.0655,5600.0
2016-08-15 11:45:00,53.47,53.49,53.47,53.48,5648.0,40.0655,40.0805,40.0655,40.073,5648.0
2016-08-15 11:50:00,53.47,53.49,53.47,53.49,5156.0,40.0655,40.0805,40.0655,40.0805,5156.0
2016-08-15 11:55:00,53.49,53.49,53.47,53.47,6982.0,40.0805,40.0805,40.0655,40.0655,6982.0
2016-08-15 12:00:00,53.47,53.54,53.47,53.54,8020.0,40.0655,40.118,40.0655,40.118,8020.0
2016-08-15 12:05:00,53.55,53.56,53.52,53.53,6668.0,40.1255,40.133,40.103,40.1105,6668.0
2016-08-15 12:10:00,53.52,53.54,53.52,53.52,5036.0,40.103,40.118,40.103,40.103,5036.0
2016-08-15 12:15:00,53.53,53.53,53.5,53.5,3000.0,40.1105,40.1105,40.088,40.088,3000.0
2016-08-15 12:20:00,53.49,53.54,53.49,53.51,5388.0,40.0805,40.118,40.0805,40.0955,5388.0
2016-08-15 12:25:00,53.51,53.51,53.48,53.48,1400.0,40.0955,40.0955,40.073,40.073,1400.0
2016-08-15 12:30:00,53.49,53.49,53.46,53.47,2870.0,40.0805,40.0805,40.058,40.0655,2870.0
2016-08-15 12:35:00,53.47,53.47,53.43,53.44,3426.0,40.0655,40.0655,40.0356,40.0431,3426.0
2016-08-15 12:40:00,53.42,53.43,53.39,53.4,5016.0,40.0281,40.0356,40.0056,40.0131,5016.0
2016-08-15 12:45:00,53.4,53.42,53.38,53.38,6028.0,40.0131,40.0281,39.9981,39.9981,6028.0
2016-08-15 12:50:00,53.38,53.4,53.37,53.4,2500.0,39.9981,40.0131,39.9906,40.0131,2500.0
2016-08-15 12:55:00,53.41,53.41,53.35,53.36,7260.0,40.0206,40.0206,39.9756,39.9831,7260.0
2016-08-15 13:00:00,53.37,53.37,53.34,53.35,4000.0,39.9906,39.9906,39.9681,39.9756,4000.0
2016-08-15 13:05:00,53.34,53.34,53.3,53.3,4418.0,39.9681,39.9681,39.9382,39.9382,4418.0
2016-08-15 13:10:00,53.32,53.32,53.3,53.31,5354.0,39.9531,39.9531,39.9382,39.9456,5354.0
2016-08-15 13:15:00,53.31,53.32,53.3,53.32,5000.0,39.9456,39.9531,39.9382,39.9531,5000.0
2016-08-15 13:20:00,53.31,53.31,53.27,53.28,7750.0,39.9456,39.9456,39.9157,39.9232,7750.0
2016-08-15 13:25:00,53.29,53.3,53.27,53.27,7578.0,39.9307,39.9382,39.9157,39.9157,7578.0
2016-08-15 13:30:00,53.27,53.28,53.26,53.27,3810.0,39.9157,39.9232,39.9082,39.9157,3810.0
2016-08-15 13:35:00,53.27,53.27,53.26,53.26,2800.0,39.9157,39.9157,39.9082,39.9082,2800.0
2016-08-15 13:40:00,53.27,53.27,53.25,53.26,5400.0,39.9157,39.9157,39.9007,39.9082,5400.0
2016-08-15 13:45:00,53.25,53.25,53.21,53.23,10464.0,39.9007,39.9007,39.8707,39.8857,10464.0
2016-08-15 13:50:00,53.23,53.23,53.19,53.19,11850.0,39.8857,39.8857,39.8557,39.8557,11850.0
2016-08-15 13:55:00,53.18,53.2,53.18,53.2,4000.0,39.8482,39.8632,39.8482,39.8632,4000.0
2016-08-15 14:00:00,53.2,53.2,53.14,53.15,4400.0,39.8632,39.8632,39.8183,39.8258,4400.0
2016-08-15 14:05:00,53.13,53.17,53.1,53.11,11924.0,39.8108,39.8407,39.7883,39.7958,11924.0
2016-08-15 14:10:00,53.12,53.13,53.1,53.11,10000.0,39.8033,39.8108,39.7883,39.7958,10000.0
2016-08-15 14:15:00,53.11,53.13,53.08,53.12,10024.0,39.7958,39.8108,39.7733,39.8033,10024.0
2016-08-15 14:20:00,53.12,53.16,53.12,53.13,5608.0,39.8033,39.8332,39.8033,39.8108,5608.0
2016-08-15 14:25:00,53.13,53.14,53.1,53.12,10262.0,39.8108,39.8183,39.7883,39.8033,10262.0
2016-08-15 14:30:00,53.12,53.14,53.12,53.13,6608.0,39.8033,39.8183,39.8033,39.8108,6608.0
2016-08-15 14:35:00,53.13,53.13,53.1,53.12,11266.0,39.8108,39.8108,39.7883,39.8033,11266.0
2016-08-15 14:40:00,53.12,53.15,53.1,53.15,14544.0,39.8033,39.8258,39.7883,39.8258,14544.0
2016-08-15 14:45:00,53.15,53.16,53.13,53.13,9158.0,39.8258,39.8332,39.8108,39.8108,9158.0
2016-08-15 14:50:00,53.14,53.14,53.13,53.14,6200.0,39.8183,39.8183,39.8108,39.8183,6200.0
2016-08-15 14:55:00,53.13,53.17,53.13,53.16,10192.0,39.8108,39.8407,39.8108,39.8332,10192.0
2016-08-15 15:00:00,53.16,53.17,53.13,53.13,12850.0,39.8332,39.8407,39.8108,39.8108,12850.0
2016-08-15 15:05:00,53.13,53.16,53.13,53.16,14508.0,39.8108,39.8332,39.8108,39.8332,14508.0
2016-08-15 15:10:00,53.16,53.16,53.13,53.13,14928.0,39.8332,39.8332,39.8108,39.8108,14928.0
2016-08-15 15:15:00,53.13,53.13,53.08,53.09,20046.0,39.8108,39.8108,39.7733,39.7808,20046.0
2016-08-15 15:20:00,53.09,53.09,53.06,53.07,15142.0,39.7808,39.7808,39.7583,39.7658,15142.0
2016-08-15 15:25:00,53.06,53.06,53.01,53.02,15964.0,39.7583,39.7583,39.7209,39.7283,15964.0
2016-08-15 15:30:00,53.02,53.07,52.99,52.99,36708.0,39.7283,39.7658,39.7059,39.7059,36708.0
2016-08-15 15:35:00,52.99,53.01,52.96,52.96,27924.0,39.7059,39.7209,39.6834,39.6834,27924.0
2016-08-15 15:40:00,52.96,52.98,52.92,52.94,52372.0,39.6834,39.6984,39.6534,39.6684,52372.0
2016-08-15 15:45:00,52.94,52.98,52.93,52.98,41488.0,39.6684,39.6984,39.6609,39.6984,41488.0
2016-08-15 15:50:00,52.98,52.98,52.93,52.93,55308.0,39.6984,39.6984,39.6609,39.6609,55308.0
2016-08-15 15:55:00,52.93,52.97,52.92,52.95,105774.0,39.6609,39.6909,39.6534,39.6759,105774.0
2016-08-16 09:30:00,52.86,52.95,52.65,52.7,33762.0,39.6085,39.6759,39.4511,39.4886,33762.0
2016-08-16 09:35:00,52.67,52.72,52.52,52.63,21622.0,39.4661,39.5036,39.3537,39.4361,21622.0
2016-08-16 09:40:00,52.65,52.66,52.55,52.58,14180.0,39.4511,39.4586,39.3762,39.3986,14180.0
2016-08-16 09:45:00,52.62,52.63,52.36,52.42,26304.0,39.4286,39.4361,39.2338,39.2788,26304.0
2016-08-16 09:50:00,52.46,52.46,52.37,52.43,8718.0,39.3087,39.3087,39.2413,39.2863,8718.0
2016-08-16 09:55:00,52.43,52.5,52.43,52.5,11498.0,39.2863,39.3387,39.2863,39.3387,11498.0
2016-08-16 10:00:00,52.48,52.5,52.46,52.49,11060.0,39.3237,39.3387,39.3087,39.3312,11060.0
2016-08-16 10:05:00,52.48,52.51,52.46,52.51,20070.0,39.3237,39.3462,39.3087,39.3462,20070.0
2016-08-16 10:10:00,52.52,52.53,52.45,52.52,19704.0,39.3537,39.3612,39.3012,39.3537,19704.0
2016-08-16 10:15:00,52.52,52.52,52.44,52.49,11678.0,39.3537,39.3537,39.2937,39.3312,11678.0
2016-08-16 10:20:00,52.49,52.49,52.42,52.45,11206.0,39.3312,39.3312,39.2788,39.3012,11206.0
2016-08-16 10:25:00,52.45,52.45,52.39,52.45,12066.0,39.3012,39.3012,39.2563,39.3012,12066.0
2016-08-16 10:30:00,52.46,52.52,52.44,52.52,12282.0,39.3087,39.3537,39.2937,39.3537,12282.0
2016-08-16 10:35:00,52.52,52.54,52.45,52.46,10308.0,39.3537,39.3687,39.3012,39.3087,10308.0
2016-08-16 10:40:00,52.48,52.48,52.42,52.43,9628.0,39.3237,39.3237,39.2788,39.2863,9628.0
2016-08-16 10:45:00,52.43,52.51,52.43,52.49,15350.0,39.2863,39.3462,39.2863,39.3312,15350.0
2016-08-16 10:50:00,52.49,52.61,52.48,52.59,7644.0,39.3312,39.4211,39.3237,39.4061,7644.0
2016-08-16 10:55:00,52.58,52.6,52.54,52.56,7526.0,39.3986,39.4136,39.3687,39.3837,7526.0
2016-08-16 11:00:00,52.59,52.66,52.57,52.66,3606.0,39.4061,39.4586,39.3912,39.4586,3606.0
2016-08-16 11:05:00,52.66,52.69,52.65,52.67,7230.0,39.4586,39.4811,39.4511,39.4661,7230.0
2016-08-16 11:10:00,52.65,52.65,52.6,52.6,4658.0,39.4511,39.4511,39.4136,39.4136,4658.0
2016-08-16 11:15:00,52.6,52.6,52.57,52.59,5878.0,39.4136,39.4136,39.3912,39.4061,5878.0
2016-08-16 11:20:00,52.58,52.66,52.57,52.65,9150.0,39.3986,39.4586,39.3912,39.4511,9150.0
2016-08-16 11:25:00,52.65,52.68,52.6,52.67,6804.0,39.4511,39.4736,39.4136,39.4661,6804.0
2016-08-16 11:30:00,52.65,52.7,52.62,52.67,12264.0,39.4511,39.4886,39.4286,39.4661,12264.0
2016-08-16 11:35:00,52.68,52.74,52.67,52.71,10034.0,39.4736,39.5185,39.4661,39.4961,10034.0
2016-08-16 11:40:00,52.71,52.74,52.65,52.68,3804.0,39.4961,39.5185,39.4511,39.4736,3804.0
2016-08-16 11:45:00,52.66,52.73,52.66,52.72,5136.0,39.4586,39.511,39.4586,39.5036,5136.0
2016-08-16 11:50:00,52.71,52.72,52.63,52.71,11218.0,39.4961,39.5036,39.4361,39.4961,11218.0
2016-08-16 11:55:00,52.7,52.77,52.68,52.73,13456.0,39.4886,39.541,39.4736,39.511,13456.0
2016-08-16 12:00:00,52.73,52.73,52.67,52.68,8394.0,39.511,39.511,39.4661,39.4736,8394.0
2016-08-16 12:05:00,52.69,52.7,52.66,52.66,7010.0,39.4811,39.4886,39.4586,39.4586,7010.0
2016-08-16 12:10:00,52.7,52.7,52.67,52.67,3136.0,39.4886,39.4886,39.4661,39.4661,3136.0
2016-08-16 12:15:00,52.67,52.67,52.63,52.67,6200.0,39.4661,39.4661,39.4361,39.4661,6200.0
2016-08-16 12:20:00,52.66,52.66,52.59,52.65,6866.0,39.4586,39.4586,39.4061,39.4511,6866.0
2016-08-16 12:25:00,52.67,52.68,52.65,52.68,10062.0,39.4661,39.4736,39.4511,39.4736,10062.0
2016-08-16 12:30:00,52.68,52.68,52.63,52.65,10014.0,39.4736,39.4736,39.4361,39.4511,10014.0
2016-08-16 12:35:00,52.63,52.63,52.6,52.62,6134.0,39.4361,39.4361,39.4136,39.4286,6134.0
2016-08-16 12:40:00,52.63,52.67,52.63,52.65,5656.0,39.4361,39.4661,39.4361,39.4511,5656.0
2016-08-16 12:45:00,52.66,52.66,52.63,52.66,6480.0,39.4586,39.4586,39.4361,39.4586,6480.0
2016-08-16 12:50:00,52.66,52.67,52.61,52.62,7174.0,39.4586,39.4661,39.4211,39.4286,7174.0
2016-08-16 12:55:00,52.63,52.65,52.62,52.65,2716.0,39.4361,39.4511,39.4286,39.4511,2716.0
2016-08-16 13:00:00,52.63,52.66,52.63,52.64,7080.0,39.4361,39.4586,39.4361,39.4436,7080.0
2016-08-16 13:05:00,52.64,52.65,52.61,52.62,5800.0,39.4436,39.4511,39.4211,39.4286,5800.0
2016-08-16 13:10:00,52.62,52.63,52.6,52.61,3500.0,39.4286,39.4361,39.4136,39.4211,3500.0
2016-08-16 13:15:00,52.6,52.62,52.57,52.59,5294.0,39.4136,39.4286,39.3912,39.4061,5294.0
2016-08-16 13:20:00,52.59,52.59,52.53,52.53,1846.0,39.4061,39.4061,39.3612,39.3612,1846.0
2016-08-16 13:25:00,52.53,52.55,52.53,52.55,2000.0,39.3612,39.3762,39.3612,39.3762,2000.0
2016-08-16 13:30:00,52.54,52.55,52.52,52.55,7128.0,39.3687,39.3762,39.3537,39.3762,7128.0
2016-08-16 13:35:00,52.55,52.55,52.49,52.52,5298.0,39.3762,39.3762,39.3312,39.3537,5298.0
2016-08-16 13:40:00,52.52,52.52,52.49,52.52,5200.0,39.3537,39.3537,39.3312,39.3537,5200.0
2016-08-16 13:45:00,52.52,52.52,52.52,52.52,2046.0,39.3537,39.3537,39.3537,39.3537,2046.0
2016-08-16 13:50:00,52.52,52.54,52.51,52.52,6802.0,39.3537,39.3687,39.3462,39.3537,6802.0
2016-08-16 13:55:00,52.52,52.57,52.52,52.56,8934.0,39.3537,39.3912,39.3537,39.3837,8934.0
2016-08-16 14:00:00,52.56,52.57,52.54,52.55,10248.0,39.3837,39.3912,39.3687,39.3762,10248.0
2016-08-16 14:05:00,52.55,52.55,52.51,52.52,15328.0,39.3762,39.3762,39.3462,39.3537,15328.0
2016-08-16 14:10:00,52.52,52.54,52.51,52.52,10596.0,39.3537,39.3687,39.3462,39.3537,10596.0
2016-08-16 14:15:00,52.52,52.52,52.49,52.49,9792.0,39.3537,39.3537,39.3312,39.3312,9792.0
2016-08-16 14:20:00,52.49,52.54,52.48,52.51,7326.0,39.3312,39.3687,39.3237,39.3462,7326.0
2016-08-16 14:25:00,52.51,52.6,52.49,52.59,12964.0,39.3462,39.4136,39.3312,39.4061,12964.0
2016-08-16 14:30:00,52.59,52.59,52.55,52.57,8546.0,39.4061,39.4061,39.3762,39.3912,8546.0
2016-08-16 14:35:00,52.58,52.58,52.55,52.56,6902.0,39.3986,39.3986,39.3762,39.3837,6902.0
2016-08-16 14:40:00,52.55,52.56,52.52,52.55,10414.0,39.3762,39.3837,39.3537,39.3762,10414.0
2016-08-16 14:45:00,52.55,52.56,52.52,52.53,8802.0,39.3762,39.3837,39.3537,39.3612,8802.0
2016-08-16 14:50:00,52.54,52.56,52.5,52.56,16920.0,39.3687,39.3837,39.3387,39.3837,16920.0
2016-08-16 14:55:00,52.56,52.59,52.56,52.59,5834.0,39.3837,39.4061,39.3837,39.4061,5834.0
2016-08-16 15:00:00,52.59,52.59,52.56,52.56,10490.0,39.4061,39.4061,39.3837,39.3837,10490.0
2016-08-16 15:05:00,52.57,52.57,52.54,52.54,8166.0,39.3912,39.3912,39.3687,39.3687,8166.0
2016-08-16 15:10:00,52.54,52.59,52.54,52.57,15860.0,39.3687,39.4061,39.3687,39.3912,15860.0
2016-08-16 15:15:00,52.57,52.6,52.57,52.6,12630.0,39.3912,39.4136,39.3912,39.4136,12630.0
2016-08-16 15:20:00,52.59,52.59,52.57,52.58,14518.0,39.4061,39.4061,39.3912,39.3986,14518.0
2016-08-16 15:25:00,52.58,52.59,52.57,52.58,12556.0,39.3986,39.4061,39.3912,39.3986,12556.0
2016-08-16 15:30:00,52.58,52.58,52.55,52.56,13528.0,39.3986,39.3986,39.3762,39.3837,13528.0
2016-08-16 15:35:00,52.56,52.56,52.52,52.52,18334.0,39.3837,39.3837,39.3537,39.3537,18334.0
2016-08-16 15:40:00,52.52,52.53,52.49,52.5,40366.0,39.3537,39.3612,39.3312,39.3387,40366.0
2016-08-16 15:45:00,52.49,52.52,52.48,52.49,20380.0,39.3312,39.3537,39.3237,39.3312,20380.0
2016-08-16 15:50:00,52.49,52.49,52.45,52.45,32608.0,39.3312,39.3312,39.3012,39.3012,32608.0
2016-08-16 15:55:00,52.45,52.45,52.39,52.4,100046.0,39.3012,39.3012,39.2563,39.2638,100046.0
2016-08-17 09:30:00,52.38,52.38,52.17,52.35,41930.0,39.2488,39.2488,39.0914,39.2263,41930.0
2016-08-17 09:35:00,52.34,52.37,52.27,52.31,24504.0,39.2188,39.2413,39.1664,39.1963,24504.0
2016-08-17 09:40:00,52.29,52.36,52.26,52.35,16400.0,39.1814,39.2338,39.1589,39.2263,16400.0
2016-08-17 09:45:00,52.25,52.35,52.21,52.21,11544.0,39.1514,39.2263,39.1214,39.1214,11544.0
2016-08-17 09:50:00,52.19,52.2,52.12,52.2,14600.0,39.1064,39.1139,39.054,39.1139,14600.0
2016-08-17 09:55:00,52.23,52.23,52.04,52.05,15858.0,39.1364,39.1364,38.994,39.0015,15858.0
2016-08-17 10:00:00,52.06,52.13,52.05,52.13,17212.0,39.009,39.0615,39.0015,39.0615,17212.0
2016-08-17 10:05:00,52.12,52.15,52.1,52.14,17500.0,39.054,39.0764,39.039,39.069,17500.0
2016-08-17 10:10:00,52.15,52.15,52.02,52.02,94014.0,39.0764,39.0764,38.979,38.979,94014.0
2016-08-17 10:15:00,52.02,52.12,52.0,52.1,12578.0,38.979,39.054,38.9641,39.039,12578.0
2016-08-17 10:20:00,52.12,52.12,52.06,52.08,11990.0,39.054,39.054,39.009,39.024,11990.0
2016-08-17 10:25:00,52.1,52.15,52.06,52.08,16294.0,39.039,39.0764,39.009,39.024,16294.0
2016-08-17 10:30:00,52.08,52.1,52.01,52.04,27914.0,39.024,39.039,38.9715,38.994,27914.0
2016-08-17 10:35:00,52.05,52.09,52.04,52.04,15006.0,39.0015,39.0315,38.994,38.994,15006.0
2016-08-17 10:40:00,52.04,52.04,51.97,52.01,12794.0,38.994,38.994,38.9416,38.9715,12794.0
2016-08-17 10:45:00,52.01,52.04,51.96,52.02,21512.0,38.9715,38.994,38.9341,38.979,21512.0
2016-08-17 10:50:00,52.02,52.12,52.01,52.12,13398.0,38.979,39.054,38.9715,39.054,13398.0
2016-08-17 10:55:00,52.12,52.17,52.11,52.17,18986.0,39.054,39.0914,39.0465,39.0914,18986.0
2016-08-17 11:00:00,52.16,52.27,52.15,52.27,23406.0,39.0839,39.1664,39.0764,39.1664,23406.0
2016-08-17 11:05:00,52.27,52.31,52.26,52.31,18664.0,39.1664,39.1963,39.1589,39.1963,18664.0
2016-08-17 11:10:00,52.31,52.33,52.26,52.27,23274.0,39.1963,39.2113,39.1589,39.1664,23274.0
2016-08-17 11:15:00,52.27,52.27,52.22,52.27,28206.0,39.1664,39.1664,39.1289,39.1664,28206.0
2016-08-17 11:20:00,52.27,52.3,52.24,52.25,18742.0,39.1664,39.1888,39.1439,39.1514,18742.0
2016-08-17 11:25:00,52.26,52.29,52.21,52.22,11338.0,39.1589,39.1814,39.1214,39.1289,11338.0
2016-08-17 11:30:00,52.21,52.29,52.2,52.29,17540.0,39.1214,39.1814,39.1139,39.1814,17540.0
2016-08-17 11:35:00,52.27,52.32,52.27,52.3,21584.0,39.1664,39.2038,39.1664,39.1888,21584.0
2016-08-17 11:40:00,52.3,52.35,52.28,52.35,19200.0,39.1888,39.2263,39.1739,39.2263,19200.0
2016-08-17 11:45:00,52.35,52.38,52.34,52.38,13400.0,39.2263,39.2488,39.2188,39.2488,13400.0
2016-08-17 11:50:00,52.38,52.42,52.35,52.36,19212.0,39.2488,39.2788,39.2263,39.2338,19212.0
2016-08-17 11:55:00,52.37,52.42,52.36,52.42,11654.0,39.2413,39.2788,39.2338,39.2788,11654.0
2016-08-17 12:00:00,52.41,52.57,52.35,52.56,23428.0,39.2713,39.3912,39.2263,39.3837,23428.0
2016-08-17 12:05:00,52.58,52.85,52.55,52.8,62902.0,39.3986,39.601,39.3762,39.5635,62902.0
2016-08-17 12:10:00,52.8,52.8,52.6,52.62,25484.0,39.5635,39.5635,39.4136,39.4286,25484.0
2016-08-17 12:15:00,52.64,52.66,52.52,52.56,13800.0,39.4436,39.4586,39.3537,39.3837,13800.0
2016-08-17 12:20:00,52.55,52.68,52.55,52.67,17890.0,39.3762,39.4736,39.3762,39.4661,17890.0
2016-08-17 12:25:00,52.67,52.7,52.64,52.65,38204.0,39.4661,39.4886,39.4436,39.4511,38204.0
2016-08-17 12:30:00,52.63,52.64,52.6,52.62,15950.0,39.4361,39.4436,39.4136,39.4286,15950.0
2016-08-17 12:35:00,52.63,52.7,52.63,52.69,16464.0,39.4361,39.4886,39.4361,39.4811,16464.0
2016-08-17 12:40:00,52.68,52.68,52.62,52.65,14712.0,39.4736,39.4736,39.4286,39.4511,14712.0
2016-08-17 12:45:00,52.64,52.78,52.64,52.72,46440.0,39.4436,39.5485,39.4436,39.5036,46440.0
2016-08-17 12:50:00,52.71,52.82,52.7,52.82,29932.0,39.4961,39.5785,39.4886,39.5785,29932.0
2016-08-17 12:55:00,52.82,52.88,52.82,52.88,22296.0,39.5785,39.6234,39.5785,39.6234,22296.0
2016-08-17 13:00:00,52.88,52.88,52.82,52.84,31408.0,39.6234,39.6234,39.5785,39.5935,31408.0
2016-08-17 13:05:00,52.83,52.88,52.82,52.82,17076.0,39.586,39.6234,39.5785,39.5785,17076.0
2016-08-17 13:10:00,52.83,52.84,52.8,52.82,23264.0,39.586,39.5935,39.5635,39.5785,23264.0
2016-08-17 13:15:00,52.82,52.85,52.81,52.82,12802.0,39.5785,39.601,39.571,39.5785,12802.0
2016-08-17 13:20:00,52.83,52.87,52.82,52.85,14004.0,39.586,39.6159,39.5785,39.601,14004.0
2016-08-17 13:25:00,52.84,52.85,52.81,52.84,14340.0,39.5935,39.601,39.571,39.5935,14340.0
2016-08-17 13:30:00,52.84,52.84,52.8,52.82,8018.0,39.5935,39.5935,39.5635,39.5785,8018.0
2016-08-17 13:35:00,52.82,52.83,52.79,52.81,11948.0,39.5785,39.586,39.556,39.571,11948.0
2016-08-17 13:40:00,52.83,52.87,52.74,52.78,11450.0,39.586,39.6159,39.5185,39.5485,11450.0
2016-08-17 13:45:00,52.8,52.83,52.77,52.83,56516.0,39.5635,39.586,39.541,39.586,56516.0
2016-08-17 13:50:00,52.82,52.84,52.77,52.8,15732.0,39.5785,39.5935,39.541,39.5635,15732.0
2016-08-17 13:55:00,52.8,52.82,52.76,52.79,18812.0,39.5635,39.5785,39.5335,39.556,18812.0
2016-08-17 14:00:00,52.78,52.99,52.59,52.99,42372.0,39.5485,39.7059,39.4061,39.7059,42372.0
2016-08-17 14:05:00,53.04,53.08,52.92,53.07,23970.0,39.7433,39.7733,39.6534,39.7658,23970.0
2016-08-17 14:10:00,53.08,53.16,53.04,53.13,21280.0,39.7733,39.8332,39.7433,39.8108,21280.0
2016-08-17 14:15:00,53.14,53.15,53.03,53.07,12804.0,39.8183,39.8258,39.7358,39.7658,12804.0
2016-08-17 14:20:00,53.09,53.11,53.04,53.07,11136.0,39.7808,39.7958,39.7433,39.7658,11136.0
2016-08-17 14:25:00,53.08,53.13,53.05,53.1,10428.0,39.7733,39.8108,39.7508,39.7883,10428.0
2016-08-17 14:30:00,53.05,53.07,53.02,53.02,11982.0,39.7508,39.7658,39.7283,39.7283,11982.0
2016-08-17 14:35:00,53.02,53.08,52.99,53.02,18286.0,39.7283,39.7733,39.7059,39.7283,18286.0
2016-08-17 14:40:00,53.02,53.02,52.94,52.94,16074.0,39.7283,39.7283,39.6684,39.6684,16074.0
2016-08-17 14:45:00,52.94,52.96,52.9,52.91,14930.0,39.6684,39.6834,39.6384,39.6459,14930.0
2016-08-17 14:50:00,52.89,52.92,52.87,52.91,18030.0,39.6309,39.6534,39.6159,39.6459,18030.0
2016-08-17 14:55:00,52.92,52.93,52.89,52.92,14974.0,39.6534,39.6609,39.6309,39.6534,14974.0
2016-08-17 15:00:00,52.93,52.93,52.83,52.86,16200.0,39.6609,39.6609,39.586,39.6085,16200.0
2016-08-17 15:05:00,52.87,52.88,52.85,52.87,18970.0,39.6159,39.6234,39.601,39.6159,18970.0
2016-08-17 15:10:00,52.88,52.92,52.85,52.92,16036.0,39.6234,39.6534,39.601,39.6534,16036.0
2016-08-17 15:15:00,52.92,52.96,52.92,52.96,21694.0,39.6534,39.6834,39.6534,39.6834,21694.0
2016-08-17 15:20:00,52.96,52.97,52.94,52.95,20816.0,39.6834,39.6909,39.6684,39.6759,20816.0
2016-08-17 15:25:00,52.95,52.98,52.93,52.98,58816.0,39.6759,39.6984,39.6609,39.6984,58816.0
2016-08-17 15:30:00,52.98,53.02,52.95,53.01,34864.0,39.6984,39.7283,39.6759,39.7209,34864.0
2016-08-17 15:35:00,53.02,53.11,53.02,53.1,30394.0,39.7283,39.7958,39.7283,39.7883,30394.0
2016-08-17 15:40:00,53.1,53.15,53.07,53.13,53262.0,39.7883,39.8258,39.7658,39.8108,53262.0
2016-08-17 15:45:00,53.13,53.16,53.09,53.09,56216.0,39.8108,39.8332,39.7808,39.7808,56216.0
2016-08-17 15:50:00,53.09,53.1,53.05,53.05,55062.0,39.7808,39.7883,39.7508,39.7508,55062.0
2016-08-17 15:55:00,53.06,53.1,53.02,53.1,162256.0,39.7583,39.7883,39.7283,39.7883,162256.0
2016-08-18 09:30:00,52.98,53.17,52.98,53.13,20726.0,39.6984,39.8407,39.6984,39.8108,20726.0
2016-08-18 09:35:00,53.18,53.35,53.16,53.21,15798.0,39.8482,39.9756,39.8332,39.8707,15798.0
2016-08-18 09:40:00,53.24,53.3,53.11,53.27,18000.0,39.8932,39.9382,39.7958,39.9157,18000.0
2016-08-18 09:45:00,53.25,53.25,53.17,53.25,10600.0,39.9007,39.9007,39.8407,39.9007,10600.0
2016-08-18 09:50:00,53.3,53.38,53.29,53.34,15960.0,39.9382,39.9981,39.9307,39.9681,15960.0
2016-08-18 09:55:00,53.35,53.35,53.26,53.27,21000.0,39.9756,39.9756,39.9082,39.9157,21000.0
2016-08-18 10:00:00,53.29,53.32,53.19,53.21,24646.0,39.9307,39.9531,39.8557,39.8707,24646.0
2016-08-18 10:05:00,53.22,53.3,53.22,53.3,21942.0,39.8782,39.9382,39.8782,39.9382,21942.0
2016-08-18 10:10:00,53.31,53.34,53.29,53.31,17336.0,39.9456,39.9681,39.9307,39.9456,17336.0
2016-08-18 10:15:00,53.33,53.41,53.33,53.37,23054.0,39.9606,40.0206,39.9606,39.9906,23054.0
2016-08-18 10:20:00,53.38,53.45,53.37,53.44,14400.0,39.9981,40.0505,39.9906,40.0431,14400.0
2016-08-18 10:25:00,53.45,53.49,53.43,53.44,20534.0,40.0505,40.0805,40.0356,40.0431,20534.0
2016-08-18 10:30:00,53.44,53.44,53.33,53.35,20114.0,40.0431,40.0431,39.9606,39.9756,20114.0
2016-08-18 10:35:00,53.35,53.49,53.35,53.49,14204.0,39.9756,40.0805,39.9756,40.0805,14204.0
2016-08-18 10:40:00,53.49,53.49,53.42,53.43,18032.0,40.0805,40.0805,40.0281,40.0356,18032.0
2016-08-18 10:45:00,53.43,53.43,53.35,53.41,13676.0,40.0356,40.0356,39.9756,40.0206,13676.0
2016-08-18 10:50:00,53.41,53.46,53.41,53.45,11000.0,40.0206,40.058,40.0206,40.0505,11000.0
2016-08-18 10:55:00,53.45,53.49,53.41,53.45,18002.0,40.0505,40.0805,40.0206,40.0505,18002.0
2016-08-18 11:00:00,53.44,53.49,53.41,53.49,25762.0,40.0431,40.0805,40.0206,40.0805,25762.0
2016-08-18 11:05:00,53.48,53.53,53.46,53.52,23828.0,40.073,40.1105,40.058,40.103,23828.0
2016-08-18 11:10:00,53.51,53.6,53.49,53.57,18164.0,40.0955,40.1629,40.0805,40.1405,18164.0
2016-08-18 11:15:00,53.57,53.57,53.51,53.54,13026.0,40.1405,40.1405,40.0955,40.118,13026.0
2016-08-18 11:20:00,53.53,53.57,53.5,53.53,13340.0,40.1105,40.1405,40.088,40.1105,13340.0
2016-08-18 11:25:00,53.54,53.64,53.52,53.64,14684.0,40.118,40.1929,40.103,40.1929,14684.0
2016-08-18 11:30:00,53.62,53.69,53.6,53.66,18800.0,40.1779,40.2304,40.1629,40.2079,18800.0
2016-08-18 11:35:00,53.65,53.71,53.62,53.7,15042.0,40.2004,40.2454,40.1779,40.2379,15042.0
2016-08-18 11:40:00,53.72,53.8,53.72,53.73,17624.0,40.2529,40.3128,40.2529,40.2604,17624.0
2016-08-18 11:45:00,53.73,53.8,53.71,53.77,13924.0,40.2604,40.3128,40.2454,40.2903,13924.0
2016-08-18 11:50:00,53.77,53.77,53.67,53.69,11800.0,40.2903,40.2903,40.2154,40.2304,11800.0
2016-08-18 11:55:00,53.67,53.72,53.67,53.71,14556.0,40.2154,40.2529,40.2154,40.2454,14556.0
2016-08-18 12:00:00,53.72,53.72,53.63,53.67,20068.0,40.2529,40.2529,40.1854,40.2154,20068.0
2016-08-18 12:05:00,53.67,53.69,53.66,53.67,10366.0,40.2154,40.2304,40.2079,40.2154,10366.0
2016-08-18 12:10:00,53.69,53.72,53.69,53.72,14134.0,40.2304,40.2529,40.2304,40.2529,14134.0
2016-08-18 12:15:00,53.73,53.79,53.72,53.79,15812.0,40.2604,40.3053,40.2529,40.3053,15812.0
2016-08-18 12:20:00,53.77,53.79,53.75,53.79,16260.0,40.2903,40.3053,40.2753,40.3053,16260.0
2016-08-18 12:25:00,53.77,53.88,53.76,53.88,29676.0,40.2903,40.3728,40.2828,40.3728,29676.0
2016-08-18 12:30:00,53.85,53.87,53.79,53.84,46178.0,40.3503,40.3653,40.3053,40.3428,46178.0
2016-08-18 12:35:00,53.83,53.83,53.77,53.77,21036.0,40.3353,40.3353,40.2903,40.2903,21036.0
2016-08-18 12:40:00,53.76,53.78,53.73,53.78,14800.0,40.2828,40.2978,40.2604,40.2978,14800.0
2016-08-18 12:45:00,53.8,53.84,53.8,53.8,13122.0,40.3128,40.3428,40.3128,40.3128,13122.0
2016-08-18 12:50:00,53.81,53.82,53.77,53.82,8204.0,40.3203,40.3278,40.2903,40.3278,8204.0
2016-08-18 12:55:00,53.82,53.83,53.8,53.8,7600.0,40.3278,40.3353,40.3128,40.3128,7600.0
2016-08-18 13:00:00,53.78,53.82,53.76,53.76,15136.0,40.2978,40.3278,40.2828,40.2828,15136.0
2016-08-18 13:05:00,53.75,53.8,53.72,53.79,16244.0,40.2753,40.3128,40.2529,40.3053,16244.0
2016-08-18 13:10:00,53.77,53.77,53.74,53.77,6900.0,40.2903,40.2903,40.2678,40.2903,6900.0
2016-08-18 13:15:00,53.77,53.77,53.72,53.74,11892.0,40.2903,40.2903,40.2529,40.2678,11892.0
2016-08-18 13:20:00,53.74,53.78,53.74,53.77,14860.0,40.2678,40.2978,40.2678,40.2903,14860.0
2016-08-18 13:25:00,53.76,53.8,53.74,53.77,14354.0,40.2828,40.3128,40.2678,40.2903,14354.0
2016-08-18 13:30:00,53.76,53.8,53.76,53.76,15776.0,40.2828,40.3128,40.2828,40.2828,15776.0
2016-08-18 13:35:00,53.76,53.76,53.72,53.75,11610.0,40.2828,40.2828,40.2529,40.2753,11610.0
2016-08-18 13:40:00,53.74,53.76,53.73,53.74,13800.0,40.2678,40.2828,40.2604,40.2678,13800.0
2016-08-18 13:45:00,53.74,53.82,53.74,53.82,15730.0,40.2678,40.3278,40.2678,40.3278,15730.0
2016-08-18 13:50:00,53.82,53.84,53.82,53.82,15934.0,40.3278,40.3428,40.3278,40.3278,15934.0
2016-08-18 13:55:00,53.82,53.83,53.79,53.79,17032.0,40.3278,40.3353,40.3053,40.3053,17032.0
2016-08-18 14:00:00,53.79,53.84,53.77,53.84,24426.0,40.3053,40.3428,40.2903,40.3428,24426.0
2016-08-18 14:05:00,53.84,53.88,53.84,53.87,18388.0,40.3428,40.3728,40.3428,40.3653,18388.0
2016-08-18 14:10:00,53.87,53.88,53.84,53.88,25288.0,40.3653,40.3728,40.3428,40.3728,25288.0
2016-08-18 14:15:00,53.88,53.89,53.84,53.88,14060.0,40.3728,40.3802,40.3428,40.3728,14060.0
2016-08-18 14:20:00,53.88,53.9,53.86,53.9,21482.0,40.3728,40.3877,40.3578,40.3877,21482.0
2016-08-18 14:25:00,53.9,53.91,53.88,53.88,11778.0,40.3877,40.3952,40.3728,40.3728,11778.0
2016-08-18 14:30:00,53.88,53.9,53.85,53.88,18056.0,40.3728,40.3877,40.3503,40.3728,18056.0
2016-08-18 14:35:00,53.87,53.88,53.85,53.88,15026.0,40.3653,40.3728,40.3503,40.3728,15026.0
2016-08-18 14:40:00,53.88,53.91,53.87,53.9,15636.0,40.3728,40.3952,40.3653,40.3877,15636.0
2016-08-18 14:45:00,53.89,53.96,53.89,53.96,18232.0,40.3802,40.4327,40.3802,40.4327,18232.0
2016-08-18 14:50:00,53.95,54.0,53.93,53.97,32390.0,40.4252,40.4627,40.4102,40.4402,32390.0
2016-08-18 14:55:00,53.95,53.97,53.94,53.94,14626.0,40.4252,40.4402,40.4177,40.4177,14626.0
2016-08-18 15:00:00,53.93,53.95,53.9,53.95,26058.0,40.4102,40.4252,40.3877,40.4252,26058.0
2016-08-18 15:05:00,53.95,53.99,53.94,53.99,27822.0,40.4252,40.4552,40.4177,40.4552,27822.0
2016-08-18 15:10:00,53.99,53.99,53.96,53.98,30566.0,40.4552,40.4552,40.4327,40.4477,30566.0
2016-08-18 15:15:00,53.99,54.01,53.99,54.01,19708.0,40.4552,40.4702,40.4552,40.4702,19708.0
2016-08-18 15:20:00,54.01,54.07,54.0,54.06,26738.0,40.4702,40.5151,40.4627,40.5076,26738.0
2016-08-18 15:25:00,54.05,54.12,54.04,54.1,34472.0,40.5001,40.5526,40.4926,40.5376,34472.0
2016-08-18 15:30:00,54.12,54.12,54.08,54.1,50888.0,40.5526,40.5526,40.5226,40.5376,50888.0
2016-08-18 15:35:00,54.1,54.13,54.08,54.09,63034.0,40.5376,40.5601,40.5226,40.5301,63034.0
2016-08-18 15:40:00,54.09,54.12,54.06,54.1,65564.0,40.5301,40.5526,40.5076,40.5376,65564.0
2016-08-18 15:45:00,54.1,54.13,54.1,54.1,90974.0,40.5376,40.5601,40.5376,40.5376,90974.0
2016-08-18 15:50:00,54.1,54.13,54.1,54.12,144382.0,40.5376,40.5601,40.5376,40.5526,144382.0
2016-08-18 15:55:00,54.12,54.24,54.1,54.22,289908.0,40.5526,40.6425,40.5376,40.6275,289908.0
2016-08-19 09:30:00,54.02,54.32,53.96,53.97,139230.0,40.4777,40.7024,40.4327,40.4402,139230.0
2016-08-19 09:35:00,53.99,53.99,53.78,53.78,15000.0,40.4552,40.4552,40.2978,40.2978,15000.0
2016-08-19 09:40:00,53.78,53.88,53.71,53.83,15142.0,40.2978,40.3728,40.2454,40.3353,15142.0
2016-08-19 09:45:00,53.83,53.87,53.7,53.74,17540.0,40.3353,40.3653,40.2379,40.2678,17540.0
2016-08-19 09:50:00,53.77,53.91,53.75,53.88,14416.0,40.2903,40.3952,40.2753,40.3728,14416.0
2016-08-19 09:55:00,53.83,53.85,53.76,53.77,9058.0,40.3353,40.3503,40.2828,40.2903,9058.0
2016-08-19 10:00:00,53.81,53.81,53.74,53.78,26494.0,40.3203,40.3203,40.2678,40.2978,26494.0
2016-08-19 10:05:00,53.77,53.8,53.74,53.76,22876.0,40.2903,40.3128,40.2678,40.2828,22876.0
2016-08-19 10:10:00,53.75,53.78,53.68,53.69,12104.0,40.2753,40.2978,40.2229,40.2304,12104.0
2016-08-19 10:15:00,53.7,53.72,53.64,53.68,13982.0,40.2379,40.2529,40.1929,40.2229,13982.0
2016-08-19 10:20:00,53.68,53.72,53.63,53.72,21154.0,40.2229,40.2529,40.1854,40.2529,21154.0
2016-08-19 10:25:00,53.71,53.72,53.63,53.68,13800.0,40.2454,40.2529,40.1854,40.2229,13800.0
2016-08-19 10:30:00,53.68,53.73,53.62,53.68,22072.0,40.2229,40.2604,40.1779,40.2229,22072.0
2016-08-19 10:35:00,53.68,53.69,53.64,53.65,6204.0,40.2229,40.2304,40.1929,40.2004,6204.0
2016-08-19 10:40:00,53.67,53.69,53.64,53.65,11132.0,40.2154,40.2304,40.1929,40.2004,11132.0
2016-08-19 10:45:00,53.65,53.68,53.63,53.68,13100.0,40.2004,40.2229,40.1854,40.2229,13100.0
2016-08-19 10:50:00,53.69,53.73,53.67,53.69,11650.0,40.2304,40.2604,40.2154,40.2304,11650.0
2016-08-19 10:55:00,53.69,53.73,53.69,53.7,8426.0,40.2304,40.2604,40.2304,40.2379,8426.0
2016-08-19 11:00:00,53.71,53.72,53.63,53.7,18964.0,40.2454,40.2529,40.1854,40.2379,18964.0
2016-08-19 11:05:00,53.69,53.7,53.63,53.63,16244.0,40.2304,40.2379,40.1854,40.1854,16244.0
2016-08-19 11:10:00,53.65,53.67,53.63,53.65,12016.0,40.2004,40.2154,40.1854,40.2004,12016.0
2016-08-19 11:15:00,53.63,53.66,53.62,53.63,19288.0,40.1854,40.2079,40.1779,40.1854,19288.0
2016-08-19 11:20:00,53.65,53.65,53.62,53.64,29918.0,40.2004,40.2004,40.1779,40.1929,29918.0
2016-08-19 11:25:00,53.65,53.65,53.63,53.64,10574.0,40.2004,40.2004,40.1854,40.1929,10574.0
2016-08-19 11:30:00,53.65,53.72,53.62,53.71,22978.0,40.2004,40.2529,40.1779,40.2454,22978.0
2016-08-19 11:35:00,53.72,53.72,53.64,53.68,6192.0,40.2529,40.2529,40.1929,40.2229,6192.0
2016-08-19 11:40:00,53.69,53.73,53.68,53.69,5816.0,40.2304,40.2604,40.2229,40.2304,5816.0
2016-08-19 11:45:00,53.69,53.7,53.65,53.69,14858.0,40.2304,40.2379,40.2004,40.2304,14858.0
2016-08-19 11:50:00,53.68,53.74,53.68,53.74,13192.0,40.2229,40.2678,40.2229,40.2678,13192.0
2016-08-19 11:55:00,53.75,53.78,53.74,53.77,17808.0,40.2753,40.2978,40.2678,40.2903,17808.0
2016-08-19 12:00:00,53.77,53.79,53.74,53.74,14694.0,40.2903,40.3053,40.2678,40.2678,14694.0
2016-08-19 12:05:00,53.74,53.77,53.68,53.77,20288.0,40.2678,40.2903,40.2229,40.2903,20288.0
2016-08-19 12:10:00,53.77,53.83,53.76,53.81,14720.0,40.2903,40.3353,40.2828,40.3203,14720.0
2016-08-19 12:15:00,53.82,53.84,53.8,53.81,12468.0,40.3278,40.3428,40.3128,40.3203,12468.0
2016-08-19 12:20:00,53.8,53.83,53.8,53.82,6200.0,40.3128,40.3353,40.3128,40.3278,6200.0
2016-08-19 12:25:00,53.81,53.84,53.81,53.83,11606.0,40.3203,40.3428,40.3203,40.3353,11606.0
2016-08-19 12:30:00,53.84,53.85,53.81,53.84,13444.0,40.3428,40.3503,40.3203,40.3428,13444.0
2016-08-19 12:35:00,53.85,53.85,53.79,53.81,8462.0,40.3503,40.3503,40.3053,40.3203,8462.0
2016-08-19 12:40:00,53.8,53.81,53.77,53.79,6400.0,40.3128,40.3203,40.2903,40.3053,6400.0
2016-08-19 12:45:00,53.79,53.79,53.74,53.75,11002.0,40.3053,40.3053,40.2678,40.2753,11002.0
2016-08-19 12:50:00,53.73,53.73,53.68,53.73,10700.0,40.2604,40.2604,40.2229,40.2604,10700.0
2016-08-19 12:55:00,53.72,53.75,53.72,53.75,10282.0,40.2529,40.2753,40.2529,40.2753,10282.0
2016-08-19 13:00:00,53.74,53.74,53.69,53.69,13104.0,40.2678,40.2678,40.2304,40.2304,13104.0
2016-08-19 13:05:00,53.69,53.74,53.69,53.7,12224.0,40.2304,40.2678,40.2304,40.2379,12224.0
2016-08-19 13:10:00,53.69,53.73,53.66,53.71,8240.0,40.2304,40.2604,40.2079,40.2454,8240.0
2016-08-19 13:15:00,53.7,53.72,53.68,53.71,20450.0,40.2379,40.2529,40.2229,40.2454,20450.0
2016-08-19 13:20:00,53.7,53.73,53.69,53.69,11302.0,40.2379,40.2604,40.2304,40.2304,11302.0
2016-08-19 13:25:00,53.7,53.72,53.69,53.7,9802.0,40.2379,40.2529,40.2304,40.2379,9802.0
2016-08-19 13:30:00,53.69,53.69,53.67,53.69,27480.0,40.2304,40.2304,40.2154,40.2304,27480.0
2016-08-19 13:35:00,53.7,53.7,53.69,53.69,14862.0,40.2379,40.2379,40.2304,40.2304,14862.0
2016-08-19 13:40:00,53.69,53.7,53.69,53.7,9000.0,40.2304,40.2379,40.2304,40.2379,9000.0
2016-08-19 13:45:00,53.7,53.71,53.69,53.69,9200.0,40.2379,40.2454,40.2304,40.2304,9200.0
2016-08-19 13:50:00,53.69,53.71,53.64,53.71,15298.0,40.2304,40.2454,40.1929,40.2454,15298.0
2016-08-19 13:55:00,53.71,53.72,53.69,53.71,12414.0,40.2454,40.2529,40.2304,40.2454,12414.0
2016-08-19 14:00:00,53.7,53.7,53.68,53.69,14208.0,40.2379,40.2379,40.2229,40.2304,14208.0
2016-08-19 14:05:00,53.67,53.67,53.64,53.65,15458.0,40.2154,40.2154,40.1929,40.2004,15458.0
2016-08-19 14:10:00,53.64,53.67,53.62,53.67,18108.0,40.1929,40.2154,40.1779,40.2154,18108.0
2016-08-19 14:15:00,53.67,53.67,53.63,53.65,7800.0,40.2154,40.2154,40.1854,40.2004,7800.0
2016-08-19 14:20:00,53.67,53.74,53.67,53.74,24520.0,40.2154,40.2678,40.2154,40.2678,24520.0
2016-08-19 14:25:00,53.74,53.77,53.73,53.77,13610.0,40.2678,40.2903,40.2604,40.2903,13610.0
2016-08-19 14:30:00,53.77,53.78,53.76,53.77,17090.0,40.2903,40.2978,40.2828,40.2903,17090.0
2016-08-19 14:35:00,53.77,53.83,53.75,53.83,6274.0,40.2903,40.3353,40.2753,40.3353,6274.0
2016-08-19 14:40:00,53.82,53.83,53.81,53.83,10852.0,40.3278,40.3353,40.3203,40.3353,10852.0
2016-08-19 14:45:00,53.83,53.88,53.81,53.87,13452.0,40.3353,40.3728,40.3203,40.3653,13452.0
2016-08-19 14:50:00,53.87,53.92,53.85,53.92,18010.0,40.3653,40.4027,40.3503,40.4027,18010.0
2016-08-19 14:55:00,53.93,53.94,53.9,53.93,17408.0,40.4102,40.4177,40.3877,40.4102,17408.0
2016-08-19 15:00:00,53.92,53.92,53.88,53.92,14072.0,40.4027,40.4027,40.3728,40.4027,14072.0
2016-08-19 15:05:00,53.91,53.93,53.89,53.93,15356.0,40.3952,40.4102,40.3802,40.4102,15356.0
2016-08-19 15:10:00,53.93,53.94,53.91,53.94,22362.0,40.4102,40.4177,40.3952,40.4177,22362.0
2016-08-19 15:15:00,53.94,53.95,53.89,53.95,13764.0,40.4177,40.4252,40.3802,40.4252,13764.0
2016-08-19 15:20:00,53.96,53.97,53.93,53.94,23192.0,40.4327,40.4402,40.4102,40.4177,23192.0
2016-08-19 15:25:00,53.94,54.0,53.94,53.99,21964.0,40.4177,40.4627,40.4177,40.4552,21964.0
2016-08-19 15:30:00,53.99,53.99,53.97,53.99,25722.0,40.4552,40.4552,40.4402,40.4552,25722.0
2016-08-19 15:35:00,53.99,53.99,53.94,53.98,33982.0,40.4552,40.4552,40.4177,40.4477,33982.0
2016-08-19 15:40:00,53.98,53.99,53.95,53.96,40826.0,40.4477,40.4552,40.4252,40.4327,40826.0
2016-08-19 15:45:00,53.96,53.98,53.94,53.98,36154.0,40.4327,40.4477,40.4177,40.4477,36154.0
2016-08-19 15:50:00,53.98,53.98,53.94,53.96,66558.0,40.4477,40.4477,40.4177,40.4327,66558.0
2016-08-19 15:55:00,53.95,53.99,53.94,53.97,138348.0,40.4252,40.4552,40.4177,40.4402,138348.0
2016-08-22 09:30:00,54.09,54.3,54.06,54.27,24624.0,40.5301,40.6875,40.5076,40.665,24624.0
2016-08-22 09:35:00,54.27,54.27,54.01,54.04,12854.0,40.665,40.665,40.4702,40.4926,12854.0
2016-08-22 09:40:00,54.03,54.07,53.96,54.04,8746.0,40.4851,40.5151,40.4327,40.4926,8746.0
2016-08-22 09:45:00,54.03,54.06,53.97,53.97,7598.0,40.4851,40.5076,40.4402,40.4402,7598.0
2016-08-22 09:50:00,53.98,54.02,53.94,53.99,8806.0,40.4477,40.4777,40.4177,40.4552,8806.0
2016-08-22 09:55:00,53.96,54.02,53.93,54.02,12698.0,40.4327,40.4777,40.4102,40.4777,12698.0
2016-08-22 10:00:00,54.0,54.07,53.95,54.04,15788.0,40.4627,40.5151,40.4252,40.4926,15788.0
2016-08-22 10:05:00,54.06,54.08,54.01,54.03,13886.0,40.5076,40.5226,40.4702,40.4851,13886.0
2016-08-22 10:10:00,54.02,54.03,53.94,53.96,14992.0,40.4777,40.4851,40.4177,40.4327,14992.0
2016-08-22 10:15:00,53.97,54.02,53.97,53.98,7004.0,40.4402,40.4777,40.4402,40.4477,7004.0
2016-08-22 10:20:00,53.95,53.97,53.9,53.9,7400.0,40.4252,40.4402,40.3877,40.3877,7400.0
2016-08-22 10:25:00,53.9,53.94,53.88,53.94,15620.0,40.3877,40.4177,40.3728,40.4177,15620.0
2016-08-22 10:30:00,53.96,54.0,53.96,53.99,6946.0,40.4327,40.4627,40.4327,40.4552,6946.0
2016-08-22 10:35:00,53.99,54.01,53.98,53.98,10094.0,40.4552,40.4702,40.4477,40.4477,10094.0
2016-08-22 10:40:00,53.98,54.01,53.97,54.01,14610.0,40.4477,40.4702,40.4402,40.4702,14610.0
2016-08-22 10:45:00,54.0,54.07,53.99,54.07,11086.0,40.4627,40.5151,40.4552,40.5151,11086.0
2016-08-22 10:50:00,54.06,54.06,53.99,54.02,10470.0,40.5076,40.5076,40.4552,40.4777,10470.0
2016-08-22 10:55:00,53.99,54.02,53.98,54.02,7200.0,40.4552,40.4777,40.4477,40.4777,7200.0
2016-08-22 11:00:00,54.02,54.05,54.02,54.03,11772.0,40.4777,40.5001,40.4777,40.4851,11772.0
2016-08-22 11:05:00,54.03,54.05,53.98,54.02,16072.0,40.4851,40.5001,40.4477,40.4777,16072.0
2016-08-22 11:10:00,54.02,54.02,53.91,53.91,28050.0,40.4777,40.4777,40.3952,40.3952,28050.0
2016-08-22 11:15:00,53.91,53.96,53.91,53.95,6200.0,40.3952,40.4327,40.3952,40.4252,6200.0
2016-08-22 11:20:00,53.95,53.97,53.92,53.97,14276.0,40.4252,40.4402,40.4027,40.4402,14276.0
2016-08-22 11:25:00,53.95,53.96,53.91,53.93,5982.0,40.4252,40.4327,40.3952,40.4102,5982.0
2016-08-22 11:30:00,53.92,53.94,53.9,53.91,6600.0,40.4027,40.4177,40.3877,40.3952,6600.0
2016-08-22 11:35:00,53.93,53.93,53.91,53.92,6408.0,40.4102,40.4102,40.3952,40.4027,6408.0
2016-08-22 11:40:00,53.91,53.98,53.91,53.97,9886.0,40.3952,40.4477,40.3952,40.4402,9886.0
2016-08-22 11:45:00,53.96,53.98,53.95,53.97,6214.0,40.4327,40.4477,40.4252,40.4402,6214.0
2016-08-22 11:50:00,53.96,53.98,53.94,53.98,4962.0,40.4327,40.4477,40.4177,40.4477,4962.0
2016-08-22 11:55:00,53.99,53.99,53.96,53.99,6238.0,40.4552,40.4552,40.4327,40.4552,6238.0
2016-08-22 12:00:00,53.99,54.01,53.96,53.97,10324.0,40.4552,40.4702,40.4327,40.4402,10324.0
2016-08-22 12:05:00,53.98,54.02,53.98,54.01,8008.0,40.4477,40.4777,40.4477,40.4702,8008.0
2016-08-22 12:10:00,54.01,54.02,53.97,53.99,10000.0,40.4702,40.4777,40.4402,40.4552,10000.0
2016-08-22 12:15:00,54.0,54.01,53.99,53.99,5962.0,40.4627,40.4702,40.4552,40.4552,5962.0
2016-08-22 12:20:00,54.01,54.05,53.98,54.05,6814.0,40.4702,40.5001,40.4477,40.5001,6814.0
2016-08-22 12:25:00,54.07,54.09,54.07,54.08,7458.0,40.5151,40.5301,40.5151,40.5226,7458.0
2016-08-22 12:30:00,54.09,54.09,54.02,54.02,4480.0,40.5301,40.5301,40.4777,40.4777,4480.0
2016-08-22 12:35:00,53.99,54.02,53.99,53.99,7000.0,40.4552,40.4777,40.4552,40.4552,7000.0
2016-08-22 12:40:00,54.0,54.02,53.98,53.98,7162.0,40.4627,40.4777,40.4477,40.4477,7162.0
2016-08-22 12:45:00,53.99,53.99,53.95,53.99,6200.0,40.4552,40.4552,40.4252,40.4552,6200.0
2016-08-22 12:50:00,53.98,53.98,53.95,53.96,4600.0,40.4477,40.4477,40.4252,40.4327,4600.0
2016-08-22 12:55:00,53.97,53.97,53.93,53.96,12858.0,40.4402,40.4402,40.4102,40.4327,12858.0
2016-08-22 13:00:00,53.96,53.96,53.93,53.94,12632.0,40.4327,40.4327,40.4102,40.4177,12632.0
2016-08-22 13:05:00,53.94,53.94,53.92,53.94,18592.0,40.4177,40.4177,40.4027,40.4177,18592.0
2016-08-22 13:10:00,53.93,53.95,53.93,53.94,5458.0,40.4102,40.4252,40.4102,40.4177,5458.0
2016-08-22 13:15:00,53.95,53.95,53.93,53.95,6544.0,40.4252,40.4252,40.4102,40.4252,6544.0
2016-08-22 13:20:00,53.96,53.96,53.88,53.88,6600.0,40.4327,40.4327,40.3728,40.3728,6600.0
2016-08-22 13:25:00,53.89,53.91,53.88,53.9,2600.0,40.3802,40.3952,40.3728,40.3877,2600.0
2016-08-22 13:30:00,53.91,53.92,53.88,53.9,2400.0,40.3952,40.4027,40.3728,40.3877,2400.0
2016-08-22 13:35:00,53.91,53.93,53.91,53.93,9000.0,40.3952,40.4102,40.3952,40.4102,9000.0
2016-08-22 13:40:00,53.92,53.96,53.9,53.95,7176.0,40.4027,40.4327,40.3877,40.4252,7176.0
2016-08-22 13:45:00,53.95,53.99,53.95,53.97,13470.0,40.4252,40.4552,40.4252,40.4402,13470.0
2016-08-22 13:50:00,53.96,53.99,53.96,53.97,5228.0,40.4327,40.4552,40.4327,40.4402,5228.0
2016-08-22 13:55:00,53.97,53.98,53.95,53.95,6832.0,40.4402,40.4477,40.4252,40.4252,6832.0
2016-08-22 14:00:00,53.95,53.98,53.95,53.97,7396.0,40.4252,40.4477,40.4252,40.4402,7396.0
2016-08-22 14:05:00,53.96,53.97,53.94,53.95,7900.0,40.4327,40.4402,40.4177,40.4252,7900.0
2016-08-22 14:10:00,53.96,53.97,53.94,53.97,8772.0,40.4327,40.4402,40.4177,40.4402,8772.0
2016-08-22 14:15:00,53.96,53.97,53.92,53.92,8680.0,40.4327,40.4402,40.4027,40.4027,8680.0
2016-08-22 14:20:00,53.94,53.94,53.9,53.9,7988.0,40.4177,40.4177,40.3877,40.3877,7988.0
2016-08-22 14:25:00,53.91,53.91,53.85,53.86,11140.0,40.3952,40.3952,40.3503,40.3578,11140.0
2016-08-22 14:30:00,53.87,53.89,53.86,53.86,12068.0,40.3653,40.3802,40.3578,40.3578,12068.0
2016-08-22 14:35:00,53.85,53.85,53.83,53.85,9200.0,40.3503,40.3503,40.3353,40.3503,9200.0
2016-08-22 14:40:00,53.85,53.85,53.83,53.85,5802.0,40.3503,40.3503,40.3353,40.3503,5802.0
2016-08-22 14:45:00,53.85,53.86,53.85,53.86,9424.0,40.3503,40.3578,40.3503,40.3578,9424.0
2016-08-22 14:50:00,53.85,53.9,53.85,53.86,23742.0,40.3503,40.3877,40.3503,40.3578,23742.0
2016-08-22 14:55:00,53.87,53.87,53.83,53.85,8410.0,40.3653,40.3653,40.3353,40.3503,8410.0
2016-08-22 15:00:00,53.85,53.85,53.81,53.83,14896.0,40.3503,40.3503,40.3203,40.3353,14896.0
2016-08-22 15:05:00,53.83,53.85,53.83,53.83,18180.0,40.3353,40.3503,40.3353,40.3353,18180.0
2016-08-22 15:10:00,53.83,53.83,53.8,53.82,11072.0,40.3353,40.3353,40.3128,40.3278,11072.0
2016-08-22 15:15:00,53.82,53.83,53.8,53.82,13838.0,40.3278,40.3353,40.3128,40.3278,13838.0
2016-08-22 15:20:00,53.82,53.82,53.79,53.81,12728.0,40.3278,40.3278,40.3053,40.3203,12728.0
2016-08-22 15:25:00,53.81,53.84,53.8,53.83,15976.0,40.3203,40.3428,40.3128,40.3353,15976.0
2016-08-22 15:30:00,53.83,53.84,53.82,53.82,16600.0,40.3353,40.3428,40.3278,40.3278,16600.0
2016-08-22 15:35:00,53.82,53.84,53.82,53.83,18664.0,40.3278,40.3428,40.3278,40.3353,18664.0
2016-08-22 15:40:00,53.82,53.87,53.82,53.86,31146.0,40.3278,40.3653,40.3278,40.3578,31146.0
2016-08-22 15:45:00,53.86,53.88,53.84,53.85,32808.0,40.3578,40.3728,40.3428,40.3503,32808.0
2016-08-22 15:50:00,53.85,53.85,53.82,53.85,34408.0,40.3503,40.3503,40.3278,40.3503,34408.0
2016-08-22 15:55:00,53.85,53.9,53.84,53.88,95204.0,40.3503,40.3877,40.3428,40.3728,95204.0
2016-08-23 09:30:00,53.87,54.29,53.87,54.21,15046.0,40.3653,40.68,40.3653,40.62,15046.0
2016-08-23 09:35:00,54.15,54.15,53.94,53.96,4898.0,40.5751,40.5751,40.4177,40.4327,4898.0
2016-08-23 09:40:00,53.99,53.99,53.86,53.91,14000.0,40.4552,40.4552,40.3578,40.3952,14000.0
2016-08-23 09:45:00,53.95,53.99,53.95,53.96,2200.0,40.4252,40.4552,40.4252,40.4327,2200.0
2016-08-23 09:50:00,53.94,53.97,53.92,53.94,9322.0,40.4177,40.4402,40.4027,40.4177,9322.0
2016-08-23 09:55:00,53.97,54.06,53.97,53.99,7568.0,40.4402,40.5076,40.4402,40.4552,7568.0
2016-08-23 10:00:00,53.96,53.96,53.91,53.94,4796.0,40.4327,40.4327,40.3952,40.4177,4796.0
2016-08-23 10:05:00,53.92,53.92,53.87,53.9,2902.0,40.4027,40.4027,40.3653,40.3877,2902.0
2016-08-23 10:10:00,53.9,53.94,53.9,53.94,7200.0,40.3877,40.4177,40.3877,40.4177,7200.0
2016-08-23 10:15:00,53.95,53.97,53.94,53.97,5000.0,40.4252,40.4402,40.4177,40.4402,5000.0
2016-08-23 10:20:00,53.98,54.02,53.97,54.0,17854.0,40.4477,40.4777,40.4402,40.4627,17854.0
2016-08-23 10:25:00,54.01,54.03,53.97,54.0,7700.0,40.4702,40.4851,40.4402,40.4627,7700.0
2016-08-23 10:30:00,54.01,54.01,53.98,53.99,8254.0,40.4702,40.4702,40.4477,40.4552,8254.0
2016-08-23 10:35:00,53.98,53.98,53.95,53.97,9002.0,40.4477,40.4477,40.4252,40.4402,9002.0
2016-08-23 10:40:00,53.97,53.97,53.94,53.94,3800.0,40.4402,40.4402,40.4177,40.4177,3800.0
2016-08-23 10:45:00,53.94,53.98,53.94,53.98,18072.0,40.4177,40.4477,40.4177,40.4477,18072.0
2016-08-23 10:50:00,53.97,53.98,53.9,53.91,13976.0,40.4402,40.4477,40.3877,40.3952,13976.0
2016-08-23 10:55:00,53.92,53.92,53.9,53.9,5800.0,40.4027,40.4027,40.3877,40.3877,5800.0
2016-08-23 11:00:00,53.91,53.93,53.9,53.92,16156.0,40.3952,40.4102,40.3877,40.4027,16156.0
2016-08-23 11:05:00,53.92,53.95,53.89,53.95,7294.0,40.4027,40.4252,40.3802,40.4252,7294.0
2016-08-23 11:10:00,53.94,53.96,53.91,53.93,7702.0,40.4177,40.4327,40.3952,40.4102,7702.0
2016-08-23 11:15:00,53.92,53.95,53.91,53.94,7800.0,40.4027,40.4252,40.3952,40.4177,7800.0
2016-08-23 11:20:00,53.93,53.94,53.92,53.92,3048.0,40.4102,40.4177,40.4027,40.4027,3048.0
2016-08-23 11:25:00,53.91,53.91,53.82,53.84,12382.0,40.3952,40.3952,40.3278,40.3428,12382.0
2016-08-23 11:30:00,53.83,53.83,53.81,53.82,13424.0,40.3353,40.3353,40.3203,40.3278,13424.0
2016-08-23 11:35:00,53.82,53.82,53.76,53.76,9486.0,40.3278,40.3278,40.2828,40.2828,9486.0
2016-08-23 11:40:00,53.77,53.77,53.7,53.7,11456.0,40.2903,40.2903,40.2379,40.2379,11456.0
2016-08-23 11:45:00,53.71,53.75,53.71,53.74,11000.0,40.2454,40.2753,40.2454,40.2678,11000.0
2016-08-23 11:50:00,53.75,53.75,53.71,53.72,7308.0,40.2753,40.2753,40.2454,40.2529,7308.0
2016-08-23 11:55:00,53.72,53.73,53.68,53.73,8600.0,40.2529,40.2604,40.2229,40.2604,8600.0
2016-08-23 12:00:00,53.74,53.74,53.7,53.7,9406.0,40.2678,40.2678,40.2379,40.2379,9406.0
2016-08-23 12:05:00,53.7,53.71,53.67,53.67,2644.0,40.2379,40.2454,40.2154,40.2154,2644.0
2016-08-23 12:10:00,53.68,53.69,53.65,53.65,6044.0,40.2229,40.2304,40.2004,40.2004,6044.0
2016-08-23 12:15:00,53.65,53.66,53.63,53.64,4852.0,40.2004,40.2079,40.1854,40.1929,4852.0
2016-08-23 12:20:00,53.63,53.63,53.58,53.6,11320.0,40.1854,40.1854,40.148,40.1629,11320.0
2016-08-23 12:25:00,53.6,53.61,53.58,53.58,6400.0,40.1629,40.1704,40.148,40.148,6400.0
2016-08-23 12:30:00,53.58,53.66,53.58,53.65,10690.0,40.148,40.2079,40.148,40.2004,10690.0
2016-08-23 12:35:00,53.65,53.69,53.65,53.67,8200.0,40.2004,40.2304,40.2004,40.2154,8200.0
2016-08-23 12:40:00,53.65,53.65,53.63,53.64,2400.0,40.2004,40.2004,40.1854,40.1929,2400.0
2016-08-23 12:45:00,53.65,53.68,53.65,53.66,13698.0,40.2004,40.2229,40.2004,40.2079,13698.0
2016-08-23 12:50:00,53.67,53.67,53.61,53.62,12276.0,40.2154,40.2154,40.1704,40.1779,12276.0
2016-08-23 12:55:00,53.63,53.67,53.63,53.65,8172.0,40.1854,40.2154,40.1854,40.2004,8172.0
2016-08-23 13:00:00,53.64,53.66,53.62,53.62,7980.0,40.1929,40.2079,40.1779,40.1779,7980.0
2016-08-23 13:05:00,53.62,53.63,53.58,53.59,17358.0,40.1779,40.1854,40.148,40.1555,17358.0
2016-08-23 13:10:00,53.6,53.6,53.58,53.59,7334.0,40.1629,40.1629,40.148,40.1555,7334.0
2016-08-23 13:15:00,53.6,53.6,53.58,53.6,6802.0,40.1629,40.1629,40.148,40.1629,6802.0
2016-08-23 13:20:00,53.6,53.63,53.57,53.6,7782.0,40.1629,40.1854,40.1405,40.1629,7782.0
2016-08-23 13:25:00,53.59,53.62,53.59,53.6,6286.0,40.1555,40.1779,40.1555,40.1629,6286.0
2016-08-23 13:30:00,53.6,53.67,53.6,53.67,8000.0,40.1629,40.2154,40.1629,40.2154,8000.0
2016-08-23 13:35:00,53.67,53.67,53.66,53.66,3418.0,40.2154,40.2154,40.2079,40.2079,3418.0
2016-08-23 13:40:00,53.67,53.68,53.67,53.67,3246.0,40.2154,40.2229,40.2154,40.2154,3246.0
2016-08-23 13:45:00,53.67,53.67,53.64,53.65,5800.0,40.2154,40.2154,40.1929,40.2004,5800.0
2016-08-23 13:50:00,53.63,53.65,53.62,53.65,7650.0,40.1854,40.2004,40.1779,40.2004,7650.0
2016-08-23 13:55:00,53.65,53.7,53.63,53.63,35174.0,40.2004,40.2379,40.1854,40.1854,35174.0
2016-08-23 14:00:00,53.63,53.63,53.59,53.59,7000.0,40.1854,40.1854,40.1555,40.1555,7000.0
2016-08-23 14:05:00,53.6,53.61,53.6,53.61,5376.0,40.1629,40.1704,40.1629,40.1704,5376.0
2016-08-23 14:10:00,53.63,53.63,53.59,53.59,9004.0,40.1854,40.1854,40.1555,40.1555,9004.0
2016-08-23 14:15:00,53.59,53.6,53.59,53.6,3974.0,40.1555,40.1629,40.1555,40.1629,3974.0
2016-08-23 14:20:00,53.59,53.59,53.56,53.57,6826.0,40.1555,40.1555,40.133,40.1405,6826.0
2016-08-23 14:25:00,53.59,53.6,53.57,53.58,4804.0,40.1555,40.1629,40.1405,40.148,4804.0
2016-08-23 14:30:00,53.58,53.6,53.57,53.6,7626.0,40.148,40.1629,40.1405,40.1629,7626.0
2016-08-23 14:35:00,53.6,53.62,53.6,53.6,5800.0,40.1629,40.1779,40.1629,40.1629,5800.0
2016-08-23 14:40:00,53.6,53.6,53.59,53.59,4400.0,40.1629,40.1629,40.1555,40.1555,4400.0
2016-08-23 14:45:00,53.59,53.6,53.57,53.57,4308.0,40.1555,40.1629,40.1405,40.1405,4308.0
2016-08-23 14:50:00,53.56,53.56,53.54,53.54,4400.0,40.133,40.133,40.118,40.118,4400.0
2016-08-23 14:55:00,53.55,53.55,53.52,53.53,8000.0,40.1255,40.1255,40.103,40.1105,8000.0
2016-08-23 15:00:00,53.53,53.54,53.52,53.54,6816.0,40.1105,40.118,40.103,40.118,6816.0
2016-08-23 15:05:00,53.52,53.54,53.48,53.49,10520.0,40.103,40.118,40.073,40.0805,10520.0
2016-08-23 15:10:00,53.49,53.51,53.49,53.5,6400.0,40.0805,40.0955,40.0805,40.088,6400.0
2016-08-23 15:15:00,53.49,53.51,53.49,53.49,11474.0,40.0805,40.0955,40.0805,40.0805,11474.0
2016-08-23 15:20:00,53.49,53.52,53.49,53.52,15920.0,40.0805,40.103,40.0805,40.103,15920.0
2016-08-23 15:25:00,53.51,53.52,53.49,53.51,10200.0,40.0955,40.103,40.0805,40.0955,10200.0
2016-08-23 15:30:00,53.5,53.54,53.5,53.5,14560.0,40.088,40.118,40.088,40.088,14560.0
2016-08-23 15:35:00,53.51,53.51,53.48,53.48,21380.0,40.0955,40.0955,40.073,40.073,21380.0
2016-08-23 15:40:00,53.48,53.49,53.45,53.45,23092.0,40.073,40.0805,40.0505,40.0505,23092.0
2016-08-23 15:45:00,53.45,53.46,53.42,53.44,41778.0,40.0505,40.058,40.0281,40.0431,41778.0
2016-08-23 15:50:00,53.45,53.46,53.42,53.43,39280.0,40.0505,40.058,40.0281,40.0356,39280.0
2016-08-23 15:55:00,53.42,53.45,53.42,53.43,157936.0,40.0281,40.0505,40.0281,40.0356,157936.0
2016-08-24 09:30:00,53.4,53.57,53.23,53.35,40638.0,40.0131,40.1405,39.8857,39.9756,40638.0
2016-08-24 09:35:00,53.28,53.29,53.16,53.25,14200.0,39.9232,39.9307,39.8332,39.9007,14200.0
2016-08-24 09:40:00,53.2,53.23,53.13,53.17,11898.0,39.8632,39.8857,39.8108,39.8407,11898.0
2016-08-24 09:45:00,53.19,53.22,53.09,53.09,16110.0,39.8557,39.8782,39.7808,39.7808,16110.0
2016-08-24 09:50:00,53.08,53.1,53.02,53.02,11102.0,39.7733,39.7883,39.7283,39.7283,11102.0
2016-08-24 09:55:00,53.03,53.08,53.02,53.02,2800.0,39.7358,39.7733,39.7283,39.7283,2800.0
2016-08-24 10:00:00,53.02,53.04,52.99,53.01,4882.0,39.7283,39.7433,39.7059,39.7209,4882.0
2016-08-24 10:05:00,53.02,53.02,52.92,52.95,6816.0,39.7283,39.7283,39.6534,39.6759,6816.0
2016-08-24 10:10:00,52.94,52.96,52.93,52.94,6190.0,39.6684,39.6834,39.6609,39.6684,6190.0
2016-08-24 10:15:00,52.93,53.02,52.93,53.01,17240.0,39.6609,39.7283,39.6609,39.7209,17240.0
2016-08-24 10:20:00,52.99,53.06,52.99,53.05,7320.0,39.7059,39.7583,39.7059,39.7508,7320.0
2016-08-24 10:25:00,53.07,53.11,53.05,53.09,7764.0,39.7658,39.7958,39.7508,39.7808,7764.0
2016-08-24 10:30:00,53.09,53.09,53.04,53.05,16286.0,39.7808,39.7808,39.7433,39.7508,16286.0
2016-08-24 10:35:00,53.04,53.04,53.0,53.02,3556.0,39.7433,39.7433,39.7134,39.7283,3556.0
2016-08-24 10:40:00,53.02,53.02,52.97,52.99,11400.0,39.7283,39.7283,39.6909,39.7059,11400.0
2016-08-24 10:45:00,52.98,52.99,52.96,52.99,4400.0,39.6984,39.7059,39.6834,39.7059,4400.0
2016-08-24 10:50:00,52.99,53.02,52.98,53.0,81762.0,39.7059,39.7283,39.6984,39.7134,81762.0
2016-08-24 10:55:00,53.0,53.05,52.99,53.02,7600.0,39.7134,39.7508,39.7059,39.7283,7600.0
2016-08-24 11:00:00,53.02,53.05,53.01,53.05,6902.0,39.7283,39.7508,39.7209,39.7508,6902.0
2016-08-24 11:05:00,53.05,53.11,53.05,53.1,8000.0,39.7508,39.7958,39.7508,39.7883,8000.0
2016-08-24 11:10:00,53.1,53.19,53.08,53.19,5528.0,39.7883,39.8557,39.7733,39.8557,5528.0
2016-08-24 11:15:00,53.19,53.25,53.17,53.25,9548.0,39.8557,39.9007,39.8407,39.9007,9548.0
2016-08-24 11:20:00,53.27,53.3,53.24,53.26,39100.0,39.9157,39.9382,39.8932,39.9082,39100.0
2016-08-24 11:25:00,53.25,53.27,53.21,53.22,5196.0,39.9007,39.9157,39.8707,39.8782,5196.0
2016-08-24 11:30:00,53.22,53.22,53.19,53.19,3600.0,39.8782,39.8782,39.8557,39.8557,3600.0
2016-08-24 11:35:00,53.19,53.22,53.19,53.2,3500.0,39.8557,39.8782,39.8557,39.8632,3500.0
2016-08-24 11:40:00,53.21,53.22,53.18,53.18,2400.0,39.8707,39.8782,39.8482,39.8482,2400.0
2016-08-24 11:45:00,53.18,53.19,53.13,53.15,8848.0,39.8482,39.8557,39.8108,39.8258,8848.0
2016-08-24 11:50:00,53.15,53.17,53.13,53.15,7000.0,39.8258,39.8407,39.8108,39.8258,7000.0
2016-08-24 11:55:00,53.14,53.18,53.14,53.18,3330.0,39.8183,39.8482,39.8183,39.8482,3330.0
2016-08-24 12:00:00,53.18,53.18,53.14,53.16,10790.0,39.8482,39.8482,39.8183,39.8332,10790.0
2016-08-24 12:05:00,53.17,53.21,53.16,53.2,25858.0,39.8407,39.8707,39.8332,39.8632,25858.0
2016-08-24 12:10:00,53.2,53.24,53.2,53.23,8548.0,39.8632,39.8932,39.8632,39.8857,8548.0
2016-08-24 12:15:00,53.23,53.23,53.22,53.23,5600.0,39.8857,39.8857,39.8782,39.8857,5600.0
2016-08-24 12:20:00,53.24,53.24,53.21,53.23,6000.0,39.8932,39.8932,39.8707,39.8857,6000.0
2016-08-24 12:25:00,53.23,53.24,53.23,53.24,5924.0,39.8857,39.8932,39.8857,39.8932,5924.0
2016-08-24 12:30:00,53.24,53.25,53.22,53.24,10598.0,39.8932,39.9007,39.8782,39.8932,10598.0
2016-08-24 12:35:00,53.24,53.28,53.24,53.28,6272.0,39.8932,39.9232,39.8932,39.9232,6272.0
2016-08-24 12:40:00,53.29,53.31,53.26,53.31,9082.0,39.9307,39.9456,39.9082,39.9456,9082.0
2016-08-24 12:45:00,53.31,53.32,53.3,53.32,5636.0,39.9456,39.9531,39.9382,39.9531,5636.0
2016-08-24 12:50:00,53.33,53.36,53.33,53.34,5190.0,39.9606,39.9831,39.9606,39.9681,5190.0
2016-08-24 12:55:00,53.34,53.34,53.27,53.3,11992.0,39.9681,39.9681,39.9157,39.9382,11992.0
2016-08-24 13:00:00,53.3,53.3,53.26,53.3,4810.0,39.9382,39.9382,39.9082,39.9382,4810.0
2016-08-24 13:05:00,53.29,53.3,53.27,53.29,6944.0,39.9307,39.9382,39.9157,39.9307,6944.0
2016-08-24 13:10:00,53.28,53.29,53.27,53.27,5210.0,39.9232,39.9307,39.9157,39.9157,5210.0
2016-08-24 13:15:00,53.27,53.27,53.24,53.25,2446.0,39.9157,39.9157,39.8932,39.9007,2446.0
2016-08-24 13:20:00,53.24,53.28,53.23,53.28,5000.0,39.8932,39.9232,39.8857,39.9232,5000.0
2016-08-24 13:25:00,53.27,53.27,53.27,53.27,7660.0,39.9157,39.9157,39.9157,39.9157,7660.0
2016-08-24 13:30:00,53.27,53.27,53.24,53.27,10206.0,39.9157,39.9157,39.8932,39.9157,10206.0
2016-08-24 13:35:00,53.27,53.35,53.27,53.33,9008.0,39.9157,39.9756,39.9157,39.9606,9008.0
2016-08-24 13:40:00,53.33,53.33,53.3,53.3,5926.0,39.9606,39.9606,39.9382,39.9382,5926.0
2016-08-24 13:45:00,53.3,53.33,53.29,53.32,3800.0,39.9382,39.9606,39.9307,39.9531,3800.0
2016-08-24 13:50:00,53.33,53.35,53.31,53.32,8200.0,39.9606,39.9756,39.9456,39.9531,8200.0
2016-08-24 13:55:00,53.33,53.33,53.3,53.32,4538.0,39.9606,39.9606,39.9382,39.9531,4538.0
2016-08-24 14:00:00,53.33,53.36,53.32,53.34,7050.0,39.9606,39.9831,39.9531,39.9681,7050.0
2016-08-24 14:05:00,53.33,53.35,53.31,53.33,7500.0,39.9606,39.9756,39.9456,39.9606,7500.0
2016-08-24 14:10:00,53.34,53.34,53.32,53.33,7188.0,39.9681,39.9681,39.9531,39.9606,7188.0
2016-08-24 14:15:00,53.33,53.36,53.32,53.36,9784.0,39.9606,39.9831,39.9531,39.9831,9784.0
2016-08-24 14:20:00,53.38,53.39,53.35,53.38,8158.0,39.9981,40.0056,39.9756,39.9981,8158.0
2016-08-24 14:25:00,53.39,53.42,53.38,53.38,6770.0,40.0056,40.0281,39.9981,39.9981,6770.0
2016-08-24 14:30:00,53.39,53.4,53.37,53.38,6038.0,40.0056,40.0131,39.9906,39.9981,6038.0
2016-08-24 14:35:00,53.38,53.38,53.33,53.36,9390.0,39.9981,39.9981,39.9606,39.9831,9390.0
2016-08-24 14:40:00,53.38,53.45,53.37,53.38,8482.0,39.9981,40.0505,39.9906,39.9981,8482.0
2016-08-24 14:45:00,53.38,53.41,53.38,53.41,8836.0,39.9981,40.0206,39.9981,40.0206,8836.0
2016-08-24 14:50:00,53.41,53.44,53.4,53.44,5026.0,40.0206,40.0431,40.0131,40.0431,5026.0
2016-08-24 14:55:00,53.44,53.46,53.43,53.43,10608.0,40.0431,40.058,40.0356,40.0356,10608.0
2016-08-24 15:00:00,53.41,53.41,53.4,53.41,5640.0,40.0206,40.0206,40.0131,40.0206,5640.0
2016-08-24 15:05:00,53.41,53.43,53.4,53.41,10680.0,40.0206,40.0356,40.0131,40.0206,10680.0
2016-08-24 15:10:00,53.41,53.45,53.41,53.42,12060.0,40.0206,40.0505,40.0206,40.0281,12060.0
2016-08-24 15:15:00,53.42,53.46,53.41,53.43,11304.0,40.0281,40.058,40.0206,40.0356,11304.0
2016-08-24 15:20:00,53.43,53.47,53.43,53.46,13316.0,40.0356,40.0655,40.0356,40.058,13316.0
2016-08-24 15:25:00,53.46,53.5,53.44,53.5,40900.0,40.058,40.088,40.0431,40.088,40900.0
2016-08-24 15:30:00,53.5,53.51,53.47,53.47,10744.0,40.088,40.0955,40.0655,40.0655,10744.0
2016-08-24 15:35:00,53.46,53.46,53.35,53.35,21248.0,40.058,40.058,39.9756,39.9756,21248.0
2016-08-24 15:40:00,53.35,53.38,53.32,53.33,32790.0,39.9756,39.9981,39.9531,39.9606,32790.0
2016-08-24 15:45:00,53.31,53.34,53.29,53.3,36604.0,39.9456,39.9681,39.9307,39.9382,36604.0
2016-08-24 15:50:00,53.31,53.35,53.3,53.35,60922.0,39.9456,39.9756,39.9382,39.9756,60922.0
2016-08-24 15:55:00,53.35,53.41,53.34,53.41,67524.0,39.9756,40.0206,39.9681,40.0206,67524.0
2016-08-25 09:30:00,53.38,53.58,53.32,53.37,13794.0,39.9981,40.148,39.9531,39.9906,13794.0
2016-08-25 09:35:00,53.35,53.46,53.34,53.46,2000.0,39.9756,40.058,39.9681,40.058,2000.0
2016-08-25 09:40:00,53.46,53.54,53.44,53.53,3372.0,40.058,40.118,40.0431,40.1105,3372.0
2016-08-25 09:45:00,53.49,53.58,53.43,53.47,6200.0,40.0805,40.148,40.0356,40.0655,6200.0
2016-08-25 09:50:00,53.49,53.54,53.45,53.47,11498.0,40.0805,40.118,40.0505,40.0655,11498.0
2016-08-25 09:55:00,53.47,53.49,53.41,53.49,17462.0,40.0655,40.0805,40.0206,40.0805,17462.0
2016-08-25 10:00:00,53.51,53.53,53.46,53.49,9196.0,40.0955,40.1105,40.058,40.0805,9196.0
2016-08-25 10:05:00,53.51,53.57,53.49,53.52,10684.0,40.0955,40.1405,40.0805,40.103,10684.0
2016-08-25 10:10:00,53.53,53.54,53.48,53.48,9940.0,40.1105,40.118,40.073,40.073,9940.0
2016-08-25 10:15:00,53.47,53.49,53.38,53.41,12808.0,40.0655,40.0805,39.9981,40.0206,12808.0
2016-08-25 10:20:00,53.42,53.43,53.34,53.38,14686.0,40.0281,40.0356,39.9681,39.9981,14686.0
2016-08-25 10:25:00,53.38,53.39,53.35,53.37,13234.0,39.9981,40.0056,39.9756,39.9906,13234.0
2016-08-25 10:30:00,53.37,53.4,53.35,53.36,12532.0,39.9906,40.0131,39.9756,39.9831,12532.0
2016-08-25 10:35:00,53.35,53.38,53.34,53.34,18982.0,39.9756,39.9981,39.9681,39.9681,18982.0
2016-08-25 10:40:00,53.35,53.35,53.32,53.34,12164.0,39.9756,39.9756,39.9531,39.9681,12164.0
2016-08-25 10:45:00,53.34,53.35,53.31,53.31,15318.0,39.9681,39.9756,39.9456,39.9456,15318.0
2016-08-25 10:50:00,53.31,53.33,53.26,53.28,8990.0,39.9456,39.9606,39.9082,39.9232,8990.0
2016-08-25 10:55:00,53.28,53.36,53.27,53.36,7200.0,39.9232,39.9831,39.9157,39.9831,7200.0
2016-08-25 11:00:00,53.37,53.43,53.35,53.43,17326.0,39.9906,40.0356,39.9756,40.0356,17326.0
2016-08-25 11:05:00,53.42,53.49,53.41,53.42,16600.0,40.0281,40.0805,40.0206,40.0281,16600.0
2016-08-25 11:10:00,53.42,53.42,53.39,53.41,11156.0,40.0281,40.0281,40.0056,40.0206,11156.0
2016-08-25 11:15:00,53.41,53.47,53.41,53.46,9344.0,40.0206,40.0655,40.0206,40.058,9344.0
2016-08-25 11:20:00,53.47,53.49,53.42,53.42,9584.0,40.0655,40.0805,40.0281,40.0281,9584.0
2016-08-25 11:25:00,53.42,53.45,53.39,53.44,10000.0,40.0281,40.0505,40.0056,40.0431,10000.0
2016-08-25 11:30:00,53.44,53.45,53.4,53.43,5800.0,40.0431,40.0505,40.0131,40.0356,5800.0
2016-08-25 11:35:00,53.43,53.43,53.38,53.38,9258.0,40.0356,40.0356,39.9981,39.9981,9258.0
2016-08-25 11:40:00,53.37,53.38,53.33,53.34,10372.0,39.9906,39.9981,39.9606,39.9681,10372.0
2016-08-25 11:45:00,53.34,53.34,53.29,53.29,3714.0,39.9681,39.9681,39.9307,39.9307,3714.0
2016-08-25 11:50:00,53.3,53.3,53.24,53.24,9924.0,39.9382,39.9382,39.8932,39.8932,9924.0
2016-08-25 11:55:00,53.24,53.25,53.21,53.23,5010.0,39.8932,39.9007,39.8707,39.8857,5010.0
2016-08-25 12:00:00,53.23,53.23,53.2,53.21,14100.0,39.8857,39.8857,39.8632,39.8707,14100.0
2016-08-25 12:05:00,53.21,53.23,53.18,53.2,7800.0,39.8707,39.8857,39.8482,39.8632,7800.0
2016-08-25 12:10:00,53.2,53.2,53.16,53.2,4800.0,39.8632,39.8632,39.8332,39.8632,4800.0
2016-08-25 12:15:00,53.18,53.19,53.17,53.17,5380.0,39.8482,39.8557,39.8407,39.8407,5380.0
2016-08-25 12:20:00,53.18,53.22,53.18,53.22,9912.0,39.8482,39.8782,39.8482,39.8782,9912.0
2016-08-25 12:25:00,53.22,53.23,53.22,53.22,6400.0,39.8782,39.8857,39.8782,39.8782,6400.0
2016-08-25 12:30:00,53.22,53.24,53.19,53.23,16810.0,39.8782,39.8932,39.8557,39.8857,16810.0
2016-08-25 12:35:00,53.23,53.27,53.23,53.24,4880.0,39.8857,39.9157,39.8857,39.8932,4880.0
2016-08-25 12:40:00,53.25,53.27,53.24,53.26,4932.0,39.9007,39.9157,39.8932,39.9082,4932.0
2016-08-25 12:45:00,53.24,53.28,53.24,53.27,7270.0,39.8932,39.9232,39.8932,39.9157,7270.0
2016-08-25 12:50:00,53.27,53.3,53.27,53.3,2600.0,39.9157,39.9382,39.9157,39.9382,2600.0
2016-08-25 12:55:00,53.29,53.29,53.25,53.27,9200.0,39.9307,39.9307,39.9007,39.9157,9200.0
2016-08-25 13:00:00,53.29,53.29,53.28,53.29,6314.0,39.9307,39.9307,39.9232,39.9307,6314.0
2016-08-25 13:05:00,53.29,53.3,53.26,53.26,4200.0,39.9307,39.9382,39.9082,39.9082,4200.0
2016-08-25 13:10:00,53.27,53.28,53.26,53.26,3604.0,39.9157,39.9232,39.9082,39.9082,3604.0
2016-08-25 13:15:00,53.25,53.27,53.24,53.26,7128.0,39.9007,39.9157,39.8932,39.9082,7128.0
2016-08-25 13:20:00,53.25,53.27,53.25,53.26,4800.0,39.9007,39.9157,39.9007,39.9082,4800.0
2016-08-25 13:25:00,53.26,53.27,53.26,53.27,4638.0,39.9082,39.9157,39.9082,39.9157,4638.0
2016-08-25 13:30:00,53.27,53.28,53.23,53.23,13200.0,39.9157,39.9232,39.8857,39.8857,13200.0
2016-08-25 13:35:00,53.23,53.23,53.15,53.18,13422.0,39.8857,39.8857,39.8258,39.8482,13422.0
2016-08-25 13:40:00,53.2,53.22,53.19,53.22,4290.0,39.8632,39.8782,39.8557,39.8782,4290.0
2016-08-25 13:45:00,53.21,53.23,53.2,53.21,17738.0,39.8707,39.8857,39.8632,39.8707,17738.0
2016-08-25 13:50:00,53.21,53.22,53.16,53.17,13704.0,39.8707,39.8782,39.8332,39.8407,13704.0
2016-08-25 13:55:00,53.19,53.25,53.18,53.23,11288.0,39.8557,39.9007,39.8482,39.8857,11288.0
2016-08-25 14:00:00,53.24,53.26,53.2,53.26,17260.0,39.8932,39.9082,39.8632,39.9082,17260.0
2016-08-25 14:05:00,53.25,53.25,53.22,53.22,7790.0,39.9007,39.9007,39.8782,39.8782,7790.0
2016-08-25 14:10:00,53.23,53.25,53.23,53.23,10080.0,39.8857,39.9007,39.8857,39.8857,10080.0
2016-08-25 14:15:00,53.23,53.25,53.22,53.22,6598.0,39.8857,39.9007,39.8782,39.8782,6598.0
2016-08-25 14:20:00,53.22,53.22,53.17,53.18,10136.0,39.8782,39.8782,39.8407,39.8482,10136.0
2016-08-25 14:25:00,53.18,53.19,53.13,53.19,8534.0,39.8482,39.8557,39.8108,39.8557,8534.0
2016-08-25 14:30:00,53.2,53.21,53.17,53.18,7486.0,39.8632,39.8707,39.8407,39.8482,7486.0
2016-08-25 14:35:00,53.18,53.2,53.17,53.19,9914.0,39.8482,39.8632,39.8407,39.8557,9914.0
2016-08-25 14:40:00,53.21,53.21,53.2,53.21,5200.0,39.8707,39.8707,39.8632,39.8707,5200.0
2016-08-25 14:45:00,53.22,53.24,53.2,53.21,8296.0,39.8782,39.8932,39.8632,39.8707,8296.0
2016-08-25 14:50:00,53.21,53.22,53.18,53.19,10014.0,39.8707,39.8782,39.8482,39.8557,10014.0
2016-08-25 14:55:00,53.19,53.24,53.19,53.21,8534.0,39.8557,39.8932,39.8557,39.8707,8534.0
2016-08-25 15:00:00,53.22,53.27,53.22,53.27,9172.0,39.8782,39.9157,39.8782,39.9157,9172.0
2016-08-25 15:05:00,53.26,53.31,53.24,53.29,11904.0,39.9082,39.9456,39.8932,39.9307,11904.0
2016-08-25 15:10:00,53.3,53.3,53.25,53.28,18948.0,39.9382,39.9382,39.9007,39.9232,18948.0
2016-08-25 15:15:00,53.28,53.34,53.28,53.33,19066.0,39.9232,39.9681,39.9232,39.9606,19066.0
2016-08-25 15:20:00,53.33,53.34,53.31,53.33,11810.0,39.9606,39.9681,39.9456,39.9606,11810.0
2016-08-25 15:25:00,53.34,53.37,53.33,53.35,25526.0,39.9681,39.9906,39.9606,39.9756,25526.0
2016-08-25 15:30:00,53.35,53.36,53.29,53.31,23466.0,39.9756,39.9831,39.9307,39.9456,23466.0
2016-08-25 15:35:00,53.31,53.34,53.3,53.31,25496.0,39.9456,39.9681,39.9382,39.9456,25496.0
2016-08-25 15:40:00,53.32,53.33,53.26,53.26,32398.0,39.9531,39.9606,39.9082,39.9082,32398.0
2016-08-25 15:45:00,53.26,53.27,53.19,53.23,52334.0,39.9082,39.9157,39.8557,39.8857,52334.0
2016-08-25 15:50:00,53.23,53.26,53.22,53.24,49584.0,39.8857,39.9082,39.8782,39.8932,49584.0
2016-08-25 15:55:00,53.24,53.27,53.22,53.27,109318.0,39.8932,39.9157,39.8782,39.9157,109318.0
2016-08-26 09:30:00,53.43,53.45,53.26,53.34,8138.0,40.0356,40.0505,39.9082,39.9681,8138.0
2016-08-26 09:35:00,53.38,53.62,53.38,53.62,4200.0,39.9981,40.1779,39.9981,40.1779,4200.0
2016-08-26 09:40:00,53.55,53.55,53.43,53.47,9980.0,40.1255,40.1255,40.0356,40.0655,9980.0
2016-08-26 09:45:00,53.47,53.51,53.46,53.49,8928.0,40.0655,40.0955,40.058,40.0805,8928.0
2016-08-26 09:50:00,53.47,53.56,53.45,53.54,4370.0,40.0655,40.133,40.0505,40.118,4370.0
2016-08-26 09:55:00,53.55,53.6,53.51,53.54,7334.0,40.1255,40.1629,40.0955,40.118,7334.0
2016-08-26 10:00:00,53.45,53.49,53.24,53.32,21766.0,40.0505,40.0805,39.8932,39.9531,21766.0
2016-08-26 10:05:00,53.34,53.34,53.23,53.24,44018.0,39.9681,39.9681,39.8857,39.8932,44018.0
2016-08-26 10:10:00,53.27,53.33,53.19,53.27,27226.0,39.9157,39.9606,39.8557,39.9157,27226.0
2016-08-26 10:15:00,53.32,53.46,53.32,53.43,13634.0,39.9531,40.058,39.9531,40.0356,13634.0
2016-08-26 10:20:00,53.46,53.49,53.42,53.43,15084.0,40.058,40.0805,40.0281,40.0356,15084.0
2016-08-26 10:25:00,53.45,53.48,53.39,53.41,13778.0,40.0505,40.073,40.0056,40.0206,13778.0
2016-08-26 10:30:00,53.41,53.42,53.31,53.32,22380.0,40.0206,40.0281,39.9456,39.9531,22380.0
2016-08-26 10:35:00,53.31,53.35,53.31,53.33,16092.0,39.9456,39.9756,39.9456,39.9606,16092.0
2016-08-26 10:40:00,53.33,53.42,53.33,53.4,7202.0,39.9606,40.0281,39.9606,40.0131,7202.0
2016-08-26 10:45:00,53.41,53.46,53.4,53.43,10200.0,40.0206,40.058,40.0131,40.0356,10200.0
2016-08-26 10:50:00,53.43,53.45,53.41,53.45,5064.0,40.0356,40.0505,40.0206,40.0505,5064.0
2016-08-26 10:55:00,53.44,53.46,53.33,53.33,9688.0,40.0431,40.058,39.9606,39.9606,9688.0
2016-08-26 11:00:00,53.35,53.35,53.26,53.31,8938.0,39.9756,39.9756,39.9082,39.9456,8938.0
2016-08-26 11:05:00,53.3,53.36,53.29,53.35,9918.0,39.9382,39.9831,39.9307,39.9756,9918.0
2016-08-26 11:10:00,53.33,53.34,53.26,53.3,9402.0,39.9606,39.9681,39.9082,39.9382,9402.0
2016-08-26 11:15:00,53.33,53.33,53.2,53.2,15832.0,39.9606,39.9606,39.8632,39.8632,15832.0
2016-08-26 11:20:00,53.19,53.22,53.19,53.2,11432.0,39.8557,39.8782,39.8557,39.8632,11432.0
2016-08-26 11:25:00,53.21,53.24,53.2,53.24,8180.0,39.8707,39.8932,39.8632,39.8932,8180.0
2016-08-26 11:30:00,53.23,53.24,53.22,53.22,6698.0,39.8857,39.8932,39.8782,39.8782,6698.0
2016-08-26 11:35:00,53.21,53.21,53.11,53.11,11768.0,39.8707,39.8707,39.7958,39.7958,11768.0
2016-08-26 11:40:00,53.13,53.13,53.02,53.04,8232.0,39.8108,39.8108,39.7283,39.7433,8232.0
2016-08-26 11:45:00,53.08,53.08,53.06,53.08,3674.0,39.7733,39.7733,39.7583,39.7733,3674.0
2016-08-26 11:50:00,53.06,53.06,52.93,52.96,7402.0,39.7583,39.7583,39.6609,39.6834,7402.0
2016-08-26 11:55:00,52.96,52.99,52.93,52.97,13160.0,39.6834,39.7059,39.6609,39.6909,13160.0
2016-08-26 12:00:00,52.98,52.98,52.88,52.9,6800.0,39.6984,39.6984,39.6234,39.6384,6800.0
2016-08-26 12:05:00,52.9,52.9,52.74,52.74,11452.0,39.6384,39.6384,39.5185,39.5185,11452.0
2016-08-26 12:10:00,52.76,52.77,52.67,52.72,9384.0,39.5335,39.541,39.4661,39.5036,9384.0
2016-08-26 12:15:00,52.71,52.72,52.66,52.7,12860.0,39.4961,39.5036,39.4586,39.4886,12860.0
2016-08-26 12:20:00,52.69,52.69,52.6,52.62,12544.0,39.4811,39.4811,39.4136,39.4286,12544.0
2016-08-26 12:25:00,52.63,52.7,52.63,52.67,13800.0,39.4361,39.4886,39.4361,39.4661,13800.0
2016-08-26 12:30:00,52.67,52.71,52.65,52.71,11822.0,39.4661,39.4961,39.4511,39.4961,11822.0
2016-08-26 12:35:00,52.69,52.7,52.63,52.68,15532.0,39.4811,39.4886,39.4361,39.4736,15532.0
2016-08-26 12:40:00,52.68,52.7,52.67,52.69,21040.0,39.4736,39.4886,39.4661,39.4811,21040.0
2016-08-26 12:45:00,52.7,52.72,52.66,52.69,44404.0,39.4886,39.5036,39.4586,39.4811,44404.0
2016-08-26 12:50:00,52.68,52.7,52.66,52.66,26412.0,39.4736,39.4886,39.4586,39.4586,26412.0
2016-08-26 12:55:00,52.68,52.72,52.64,52.71,13186.0,39.4736,39.5036,39.4436,39.4961,13186.0
2016-08-26 13:00:00,52.7,52.72,52.63,52.65,15986.0,39.4886,39.5036,39.4361,39.4511,15986.0
2016-08-26 13:05:00,52.66,52.67,52.62,52.64,11760.0,39.4586,39.4661,39.4286,39.4436,11760.0
2016-08-26 13:10:00,52.65,52.67,52.59,52.59,14910.0,39.4511,39.4661,39.4061,39.4061,14910.0
2016-08-26 13:15:00,52.6,52.6,52.52,52.52,10226.0,39.4136,39.4136,39.3537,39.3537,10226.0
2016-08-26 13:20:00,52.52,52.56,52.52,52.52,5010.0,39.3537,39.3837,39.3537,39.3537,5010.0
2016-08-26 13:25:00,52.53,52.55,52.51,52.52,38660.0,39.3612,39.3762,39.3462,39.3537,38660.0
2016-08-26 13:30:00,52.52,52.53,52.48,52.49,8270.0,39.3537,39.3612,39.3237,39.3312,8270.0
2016-08-26 13:35:00,52.49,52.49,52.38,52.43,5200.0,39.3312,39.3312,39.2488,39.2863,5200.0
2016-08-26 13:40:00,52.43,52.44,52.38,52.38,18562.0,39.2863,39.2937,39.2488,39.2488,18562.0
2016-08-26 13:45:00,52.37,52.38,52.36,52.36,4408.0,39.2413,39.2488,39.2338,39.2338,4408.0
2016-08-26 13:50:00,52.37,52.37,52.27,52.27,6012.0,39.2413,39.2413,39.1664,39.1664,6012.0
2016-08-26 13:55:00,52.29,52.3,52.23,52.27,7768.0,39.1814,39.1888,39.1364,39.1664,7768.0
2016-08-26 14:00:00,52.24,52.27,52.22,52.24,6984.0,39.1439,39.1664,39.1289,39.1439,6984.0
2016-08-26 14:05:00,52.25,52.28,52.23,52.24,11034.0,39.1514,39.1739,39.1364,39.1439,11034.0
2016-08-26 14:10:00,52.26,52.26,52.16,52.16,7620.0,39.1589,39.1589,39.0839,39.0839,7620.0
2016-08-26 14:15:00,52.13,52.13,52.04,52.07,7850.0,39.0615,39.0615,38.994,39.0165,7850.0
2016-08-26 14:20:00,52.05,52.06,52.0,52.04,12642.0,39.0015,39.009,38.9641,38.994,12642.0
2016-08-26 14:25:00,52.06,52.06,52.01,52.03,14470.0,39.009,39.009,38.9715,38.9865,14470.0
2016-08-26 14:30:00,52.02,52.05,51.96,52.03,16514.0,38.979,39.0015,38.9341,38.9865,16514.0
2016-08-26 14:35:00,52.02,52.04,51.99,52.03,16600.0,38.979,38.994,38.9566,38.9865,16600.0
2016-08-26 14:40:00,52.05,52.1,51.99,52.01,53678.0,39.0015,39.039,38.9566,38.9715,53678.0
2016-08-26 14:45:00,52.01,52.04,51.99,52.0,21402.0,38.9715,38.994,38.9566,38.9641,21402.0
2016-08-26 14:50:00,51.99,52.01,51.98,52.0,22076.0,38.9566,38.9715,38.9491,38.9641,22076.0
2016-08-26 14:55:00,52.01,52.02,51.98,52.0,29422.0,38.9715,38.979,38.9491,38.9641,29422.0
2016-08-26 15:00:00,51.99,52.04,51.99,52.02,25508.0,38.9566,38.994,38.9566,38.979,25508.0
2016-08-26 15:05:00,52.02,52.07,52.02,52.03,23704.0,38.979,39.0165,38.979,38.9865,23704.0
2016-08-26 15:10:00,52.02,52.08,52.0,52.08,53618.0,38.979,39.024,38.9641,39.024,53618.0
2016-08-26 15:15:00,52.08,52.15,52.07,52.13,34106.0,39.024,39.0764,39.0165,39.0615,34106.0
2016-08-26 15:20:00,52.12,52.15,52.12,52.14,34030.0,39.054,39.0764,39.054,39.069,34030.0
2016-08-26 15:25:00,52.14,52.24,52.13,52.23,27166.0,39.069,39.1439,39.0615,39.1364,27166.0
2016-08-26 15:30:00,52.23,52.31,52.23,52.3,333236.0,39.1364,39.1963,39.1364,39.1888,333236.0
2016-08-26 15:35:00,52.3,52.31,52.24,52.27,43830.0,39.1888,39.1963,39.1439,39.1664,43830.0
2016-08-26 15:40:00,52.28,52.3,52.22,52.22,53302.0,39.1739,39.1888,39.1289,39.1289,53302.0
2016-08-26 15:45:00,52.21,52.22,52.16,52.18,54016.0,39.1214,39.1289,39.0839,39.0989,54016.0
2016-08-26 15:50:00,52.19,52.2,52.13,52.13,74272.0,39.1064,39.1139,39.0615,39.0615,74272.0
2016-08-26 15:55:00,52.13,52.26,52.13,52.23,218332.0,39.0615,39.1589,39.0615,39.1364,218332.0
2016-08-29 09:30:00,52.42,52.48,52.34,52.48,9752.0,39.2788,39.3237,39.2188,39.3237,9752.0
2016-08-29 09:35:00,52.48,52.71,52.44,52.65,70936.0,39.3237,39.4961,39.2937,39.4511,70936.0
2016-08-29 09:40:00,52.63,52.63,52.24,52.24,39028.0,39.4361,39.4361,39.1439,39.1439,39028.0
2016-08-29 09:45:00,52.29,52.52,52.26,52.47,85002.0,39.1814,39.3537,39.1589,39.3162,85002.0
2016-08-29 09:50:00,52.46,52.49,52.21,52.46,123410.0,39.3087,39.3312,39.1214,39.3087,123410.0
2016-08-29 09:55:00,52.47,52.6,52.27,52.39,41228.0,39.3162,39.4136,39.1664,39.2563,41228.0
2016-08-29 10:00:00,52.42,52.59,52.37,52.5,33598.0,39.2788,39.4061,39.2413,39.3387,33598.0
2016-08-29 10:05:00,52.49,52.58,52.49,52.58,44376.0,39.3312,39.3986,39.3312,39.3986,44376.0
2016-08-29 10:10:00,52.54,52.56,52.48,52.49,14530.0,39.3687,39.3837,39.3237,39.3312,14530.0
2016-08-29 10:15:00,52.46,52.55,52.46,52.47,13064.0,39.3087,39.3762,39.3087,39.3162,13064.0
2016-08-29 10:20:00,52.45,52.46,52.38,52.43,15840.0,39.3012,39.3087,39.2488,39.2863,15840.0
2016-08-29 10:25:00,52.43,52.46,52.39,52.46,9200.0,39.2863,39.3087,39.2563,39.3087,9200.0
2016-08-29 10:30:00,52.45,52.51,52.4,52.41,18900.0,39.3012,39.3462,39.2638,39.2713,18900.0
2016-08-29 10:35:00,52.4,52.49,52.39,52.48,6300.0,39.2638,39.3312,39.2563,39.3237,6300.0
2016-08-29 10:40:00,52.49,52.52,52.45,52.46,9902.0,39.3312,39.3537,39.3012,39.3087,9902.0
2016-08-29 10:45:00,52.45,52.48,52.43,52.47,9448.0,39.3012,39.3237,39.2863,39.3162,9448.0
2016-08-29 10:50:00,52.46,52.55,52.46,52.55,6658.0,39.3087,39.3762,39.3087,39.3762,6658.0
2016-08-29 10:55:00,52.54,52.57,52.49,52.51,15392.0,39.3687,39.3912,39.3312,39.3462,15392.0
2016-08-29 11:00:00,52.52,52.57,52.52,52.54,24356.0,39.3537,39.3912,39.3537,39.3687,24356.0
2016-08-29 11:05:00,52.54,52.6,52.54,52.58,8600.0,39.3687,39.4136,39.3687,39.3986,8600.0
2016-08-29 11:10:00,52.57,52.57,52.55,52.56,4144.0,39.3912,39.3912,39.3762,39.3837,4144.0
2016-08-29 11:15:00,52.55,52.56,52.51,52.52,10648.0,39.3762,39.3837,39.3462,39.3537,10648.0
2016-08-29 11:20:00,52.52,52.54,52.51,52.51,26080.0,39.3537,39.3687,39.3462,39.3462,26080.0
2016-08-29 11:25:00,52.5,52.5,52.42,52.42,11112.0,39.3387,39.3387,39.2788,39.2788,11112.0
2016-08-29 11:30:00,52.41,52.46,52.41,52.44,9956.0,39.2713,39.3087,39.2713,39.2937,9956.0
2016-08-29 11:35:00,52.44,52.5,52.44,52.48,6850.0,39.2937,39.3387,39.2937,39.3237,6850.0
2016-08-29 11:40:00,52.48,52.56,52.48,52.48,7800.0,39.3237,39.3837,39.3237,39.3237,7800.0
2016-08-29 11:45:00,52.49,52.52,52.47,52.47,6820.0,39.3312,39.3537,39.3162,39.3162,6820.0
2016-08-29 11:50:00,52.49,52.52,52.48,52.51,9602.0,39.3312,39.3537,39.3237,39.3462,9602.0
2016-08-29 11:55:00,52.51,52.52,52.49,52.52,16660.0,39.3462,39.3537,39.3312,39.3537,16660.0
2016-08-29 12:00:00,52.52,52.56,52.51,52.52,12548.0,39.3537,39.3837,39.3462,39.3537,12548.0
2016-08-29 12:05:00,52.52,52.55,52.5,52.5,16648.0,39.3537,39.3762,39.3387,39.3387,16648.0
2016-08-29 12:10:00,52.52,52.52,52.44,52.45,17000.0,39.3537,39.3537,39.2937,39.3012,17000.0
2016-08-29 12:15:00,52.44,52.46,52.38,52.4,27674.0,39.2937,39.3087,39.2488,39.2638,27674.0
2016-08-29 12:20:00,52.41,52.41,52.35,52.37,7760.0,39.2713,39.2713,39.2263,39.2413,7760.0
2016-08-29 12:25:00,52.38,52.41,52.38,52.4,8400.0,39.2488,39.2713,39.2488,39.2638,8400.0
2016-08-29 12:30:00,52.4,52.42,52.37,52.38,12000.0,39.2638,39.2788,39.2413,39.2488,12000.0
2016-08-29 12:35:00,52.38,52.4,52.38,52.38,9800.0,39.2488,39.2638,39.2488,39.2488,9800.0
2016-08-29 12:40:00,52.38,52.48,52.38,52.48,11314.0,39.2488,39.3237,39.2488,39.3237,11314.0
2016-08-29 12:45:00,52.47,52.47,52.38,52.38,11754.0,39.3162,39.3162,39.2488,39.2488,11754.0
2016-08-29 12:50:00,52.38,52.4,52.37,52.38,12412.0,39.2488,39.2638,39.2413,39.2488,12412.0
2016-08-29 12:55:00,52.38,52.4,52.37,52.39,13148.0,39.2488,39.2638,39.2413,39.2563,13148.0
2016-08-29 13:00:00,52.4,52.4,52.35,52.35,23584.0,39.2638,39.2638,39.2263,39.2263,23584.0
2016-08-29 13:05:00,52.35,52.41,52.35,52.38,13600.0,39.2263,39.2713,39.2263,39.2488,13600.0
2016-08-29 13:10:00,52.38,52.38,52.36,52.37,13132.0,39.2488,39.2488,39.2338,39.2413,13132.0
2016-08-29 13:15:00,52.38,52.4,52.36,52.37,22516.0,39.2488,39.2638,39.2338,39.2413,22516.0
2016-08-29 13:20:00,52.4,52.41,52.38,52.38,17060.0,39.2638,39.2713,39.2488,39.2488,17060.0
2016-08-29 13:25:00,52.38,52.39,52.35,52.38,15946.0,39.2488,39.2563,39.2263,39.2488,15946.0
2016-08-29 13:30:00,52.38,52.42,52.38,52.4,21456.0,39.2488,39.2788,39.2488,39.2638,21456.0
2016-08-29 13:35:00,52.4,52.41,52.39,52.4,8748.0,39.2638,39.2713,39.2563,39.2638,8748.0
2016-08-29 13:40:00,52.4,52.42,52.38,52.4,10330.0,39.2638,39.2788,39.2488,39.2638,10330.0
2016-08-29 13:45:00,52.4,52.42,52.38,52.4,12630.0,39.2638,39.2788,39.2488,39.2638,12630.0
2016-08-29 13:50:00,52.4,52.41,52.4,52.41,5990.0,39.2638,39.2713,39.2638,39.2713,5990.0
2016-08-29 13:55:00,52.41,52.42,52.4,52.4,29070.0,39.2713,39.2788,39.2638,39.2638,29070.0
2016-08-29 14:00:00,52.4,52.49,52.4,52.48,62234.0,39.2638,39.3312,39.2638,39.3237,62234.0
2016-08-29 14:05:00,52.48,52.48,52.42,52.42,41410.0,39.3237,39.3237,39.2788,39.2788,41410.0
2016-08-29 14:10:00,52.42,52.42,52.4,52.4,18442.0,39.2788,39.2788,39.2638,39.2638,18442.0
2016-08-29 14:15:00,52.4,52.43,52.39,52.42,19216.0,39.2638,39.2863,39.2563,39.2788,19216.0
2016-08-29 14:20:00,52.43,52.44,52.41,52.42,18306.0,39.2863,39.2937,39.2713,39.2788,18306.0
2016-08-29 14:25:00,52.42,52.43,52.37,52.38,17234.0,39.2788,39.2863,39.2413,39.2488,17234.0
2016-08-29 14:30:00,52.38,52.4,52.35,52.39,16422.0,39.2488,39.2638,39.2263,39.2563,16422.0
2016-08-29 14:35:00,52.38,52.4,52.38,52.4,15200.0,39.2488,39.2638,39.2488,39.2638,15200.0
2016-08-29 14:40:00,52.38,52.38,52.34,52.36,10228.0,39.2488,39.2488,39.2188,39.2338,10228.0
2016-08-29 14:45:00,52.35,52.38,52.35,52.35,14064.0,39.2263,39.2488,39.2263,39.2263,14064.0
2016-08-29 14:50:00,52.35,52.38,52.34,52.35,32124.0,39.2263,39.2488,39.2188,39.2263,32124.0
2016-08-29 14:55:00,52.35,52.35,52.33,52.33,30232.0,39.2263,39.2263,39.2113,39.2113,30232.0
2016-08-29 15:00:00,52.34,52.34,52.27,52.27,36662.0,39.2188,39.2188,39.1664,39.1664,36662.0
2016-08-29 15:05:00,52.27,52.28,52.26,52.26,34478.0,39.1664,39.1739,39.1589,39.1589,34478.0
2016-08-29 15:10:00,52.26,52.32,52.25,52.27,77762.0,39.1589,39.2038,39.1514,39.1664,77762.0
2016-08-29 15:15:00,52.28,52.35,52.25,52.33,94590.0,39.1739,39.2263,39.1514,39.2113,94590.0
2016-08-29 15:20:00,52.34,52.41,52.32,52.38,15862.0,39.2188,39.2713,39.2038,39.2488,15862.0
2016-08-29 15:25:00,52.37,52.4,52.35,52.4,15894.0,39.2413,39.2638,39.2263,39.2638,15894.0
2016-08-29 15:30:00,52.39,52.4,52.34,52.36,19664.0,39.2563,39.2638,39.2188,39.2338,19664.0
2016-08-29 15:35:00,52.36,52.4,52.35,52.38,26958.0,39.2338,39.2638,39.2263,39.2488,26958.0
2016-08-29 15:40:00,52.38,52.4,52.37,52.38,27970.0,39.2488,39.2638,39.2413,39.2488,27970.0
2016-08-29 15:45:00,52.38,52.4,52.37,52.38,43626.0,39.2488,39.2638,39.2413,39.2488,43626.0
2016-08-29 15:50:00,52.38,52.39,52.36,52.37,39780.0,39.2488,39.2563,39.2338,39.2413,39780.0
2016-08-29 15:55:00,52.37,52.4,52.37,52.38,134978.0,39.2413,39.2638,39.2413,39.2488,134978.0
2016-08-30 09:30:00,52.48,52.67,52.38,52.63,25780.0,39.3237,39.4661,39.2488,39.4361,25780.0
2016-08-30 09:35:00,52.63,52.69,52.42,52.47,6002.0,39.4361,39.4811,39.2788,39.3162,6002.0
2016-08-30 09:40:00,52.47,52.48,52.41,52.43,5800.0,39.3162,39.3237,39.2713,39.2863,5800.0
2016-08-30 09:45:00,52.42,52.42,52.33,52.38,8012.0,39.2788,39.2788,39.2113,39.2488,8012.0
2016-08-30 09:50:00,52.38,52.38,52.3,52.31,6200.0,39.2488,39.2488,39.1888,39.1963,6200.0
2016-08-30 09:55:00,52.3,52.33,52.29,52.29,5820.0,39.1888,39.2113,39.1814,39.1814,5820.0
2016-08-30 10:00:00,52.27,52.32,52.23,52.26,29402.0,39.1664,39.2038,39.1364,39.1589,29402.0
2016-08-30 10:05:00,52.27,52.27,52.16,52.16,5624.0,39.1664,39.1664,39.0839,39.0839,5624.0
2016-08-30 10:10:00,52.16,52.18,52.1,52.15,23358.0,39.0839,39.0989,39.039,39.0764,23358.0
2016-08-30 10:15:00,52.13,52.13,52.0,52.0,6882.0,39.0615,39.0615,38.9641,38.9641,6882.0
2016-08-30 10:20:00,51.99,52.01,51.95,51.98,50458.0,38.9566,38.9715,38.9266,38.9491,50458.0
2016-08-30 10:25:00,51.99,52.0,51.95,51.98,44606.0,38.9566,38.9641,38.9266,38.9491,44606.0
2016-08-30 10:30:00,51.98,51.99,51.94,51.96,30720.0,38.9491,38.9566,38.9191,38.9341,30720.0
2016-08-30 10:35:00,51.96,52.04,51.96,52.02,41454.0,38.9341,38.994,38.9341,38.979,41454.0
2016-08-30 10:40:00,52.02,52.02,51.96,51.96,23200.0,38.979,38.979,38.9341,38.9341,23200.0
2016-08-30 10:45:00,51.96,51.99,51.91,51.96,14278.0,38.9341,38.9566,38.8966,38.9341,14278.0
2016-08-30 10:50:00,51.96,52.02,51.95,51.99,9640.0,38.9341,38.979,38.9266,38.9566,9640.0
2016-08-30 10:55:00,51.99,52.01,51.98,51.98,16200.0,38.9566,38.9715,38.9491,38.9491,16200.0
2016-08-30 11:00:00,51.97,51.99,51.93,51.97,11000.0,38.9416,38.9566,38.9116,38.9416,11000.0
2016-08-30 11:05:00,51.98,52.01,51.96,51.99,8000.0,38.9491,38.9715,38.9341,38.9566,8000.0
2016-08-30 11:10:00,52.0,52.01,51.94,51.99,20682.0,38.9641,38.9715,38.9191,38.9566,20682.0
2016-08-30 11:15:00,51.99,51.99,51.88,51.88,12128.0,38.9566,38.9566,38.8741,38.8741,12128.0
2016-08-30 11:20:00,51.88,51.94,51.86,51.94,15758.0,38.8741,38.9191,38.8591,38.9191,15758.0
2016-08-30 11:25:00,51.94,51.99,51.87,51.98,28830.0,38.9191,38.9566,38.8666,38.9491,28830.0
2016-08-30 11:30:00,51.98,51.99,51.94,51.95,28100.0,38.9491,38.9566,38.9191,38.9266,28100.0
2016-08-30 11:35:00,51.95,51.99,51.93,51.98,34654.0,38.9266,38.9566,38.9116,38.9491,34654.0
2016-08-30 11:40:00,51.98,52.06,51.98,52.05,7986.0,38.9491,39.009,38.9491,39.0015,7986.0
2016-08-30 11:45:00,52.05,52.13,52.05,52.12,13032.0,39.0015,39.0615,39.0015,39.054,13032.0
2016-08-30 11:50:00,52.1,52.14,52.1,52.13,4514.0,39.039,39.069,39.039,39.0615,4514.0
2016-08-30 11:55:00,52.15,52.16,52.1,52.13,9862.0,39.0764,39.0839,39.039,39.0615,9862.0
2016-08-30 12:00:00,52.13,52.2,52.13,52.19,5260.0,39.0615,39.1139,39.0615,39.1064,5260.0
2016-08-30 12:05:00,52.19,52.19,52.1,52.1,5790.0,39.1064,39.1064,39.039,39.039,5790.0
2016-08-30 12:10:00,52.1,52.1,52.07,52.07,9458.0,39.039,39.039,39.0165,39.0165,9458.0
2016-08-30 12:15:00,52.08,52.1,52.02,52.09,8240.0,39.024,39.039,38.979,39.0315,8240.0
2016-08-30 12:20:00,52.09,52.09,52.01,52.01,10648.0,39.0315,39.0315,38.9715,38.9715,10648.0
2016-08-30 12:25:00,52.02,52.05,52.01,52.04,6870.0,38.979,39.0015,38.9715,38.994,6870.0
2016-08-30 12:30:00,52.05,52.13,52.04,52.1,16148.0,39.0015,39.0615,38.994,39.039,16148.0
2016-08-30 12:35:00,52.1,52.11,52.09,52.09,3690.0,39.039,39.0465,39.0315,39.0315,3690.0
2016-08-30 12:40:00,52.08,52.1,52.02,52.03,11500.0,39.024,39.039,38.979,38.9865,11500.0
2016-08-30 12:45:00,52.03,52.06,52.02,52.06,6226.0,38.9865,39.009,38.979,39.009,6226.0
2016-08-30 12:50:00,52.05,52.05,51.98,51.99,8730.0,39.0015,39.0015,38.9491,38.9566,8730.0
2016-08-30 12:55:00,51.99,52.01,51.97,52.0,10024.0,38.9566,38.9715,38.9416,38.9641,10024.0
2016-08-30 13:00:00,51.99,52.03,51.98,52.03,7650.0,38.9566,38.9865,38.9491,38.9865,7650.0
2016-08-30 13:05:00,52.02,52.1,52.01,52.07,10380.0,38.979,39.039,38.9715,39.0165,10380.0
2016-08-30 13:10:00,52.07,52.08,52.06,52.07,3690.0,39.0165,39.024,39.009,39.0165,3690.0
2016-08-30 13:15:00,52.07,52.08,52.04,52.05,11024.0,39.0165,39.024,38.994,39.0015,11024.0
2016-08-30 13:20:00,52.06,52.1,52.06,52.08,6176.0,39.009,39.039,39.009,39.024,6176.0
2016-08-30 13:25:00,52.07,52.07,52.04,52.06,5220.0,39.0165,39.0165,38.994,39.009,5220.0
2016-08-30 13:30:00,52.06,52.06,52.05,52.05,5540.0,39.009,39.009,39.0015,39.0015,5540.0
2016-08-30 13:35:00,52.07,52.1,52.07,52.09,8334.0,39.0165,39.039,39.0165,39.0315,8334.0
2016-08-30 13:40:00,52.1,52.1,52.07,52.09,4840.0,39.039,39.039,39.0165,39.0315,4840.0
2016-08-30 13:45:00,52.07,52.13,52.07,52.12,7804.0,39.0165,39.0615,39.0165,39.054,7804.0
2016-08-30 13:50:00,52.12,52.12,52.07,52.1,8472.0,39.054,39.054,39.0165,39.039,8472.0
2016-08-30 13:55:00,52.1,52.1,52.06,52.08,9340.0,39.039,39.039,39.009,39.024,9340.0
2016-08-30 14:00:00,52.07,52.12,52.04,52.05,21442.0,39.0165,39.054,38.994,39.0015,21442.0
2016-08-30 14:05:00,52.04,52.04,51.98,51.99,8080.0,38.994,38.994,38.9491,38.9566,8080.0
2016-08-30 14:10:00,51.99,52.02,51.99,52.01,4670.0,38.9566,38.979,38.9566,38.9715,4670.0
2016-08-30 14:15:00,52.0,52.02,51.98,52.02,11960.0,38.9641,38.979,38.9491,38.979,11960.0
2016-08-30 14:20:00,52.01,52.04,52.0,52.02,12350.0,38.9715,38.994,38.9641,38.979,12350.0
2016-08-30 14:25:00,52.01,52.01,51.96,51.98,10400.0,38.9715,38.9715,38.9341,38.9491,10400.0
2016-08-30 14:30:00,51.98,52.01,51.98,52.0,15944.0,38.9491,38.9715,38.9491,38.9641,15944.0
2016-08-30 14:35:00,52.0,52.0,51.95,52.0,13620.0,38.9641,38.9641,38.9266,38.9641,13620.0
2016-08-30 14:40:00,52.0,52.0,51.97,51.99,6574.0,38.9641,38.9641,38.9416,38.9566,6574.0
2016-08-30 14:45:00,51.99,51.99,51.98,51.99,8102.0,38.9566,38.9566,38.9491,38.9566,8102.0
2016-08-30 14:50:00,51.99,52.02,51.98,52.01,28000.0,38.9566,38.979,38.9491,38.9715,28000.0
2016-08-30 14:55:00,52.01,52.01,51.98,51.99,8970.0,38.9715,38.9715,38.9491,38.9566,8970.0
2016-08-30 15:00:00,52.01,52.02,51.99,51.99,15094.0,38.9715,38.979,38.9566,38.9566,15094.0
2016-08-30 15:05:00,51.99,52.01,51.98,51.98,20072.0,38.9566,38.9715,38.9491,38.9491,20072.0
2016-08-30 15:10:00,51.98,51.98,51.94,51.95,47940.0,38.9491,38.9491,38.9191,38.9266,47940.0
2016-08-30 15:15:00,51.94,52.01,51.94,52.0,35768.0,38.9191,38.9715,38.9191,38.9641,35768.0
2016-08-30 15:20:00,51.99,52.0,51.96,51.97,47420.0,38.9566,38.9641,38.9341,38.9416,47420.0
2016-08-30 15:25:00,51.97,52.06,51.97,52.02,23580.0,38.9416,39.009,38.9416,38.979,23580.0
2016-08-30 15:30:00,52.01,52.02,51.99,52.0,17618.0,38.9715,38.979,38.9566,38.9641,17618.0
2016-08-30 15:35:00,51.99,52.1,51.99,52.1,24848.0,38.9566,39.039,38.9566,39.039,24848.0
2016-08-30 15:40:00,52.09,52.09,52.05,52.07,26178.0,39.0315,39.0315,39.0015,39.0165,26178.0
2016-08-30 15:45:00,52.07,52.09,52.05,52.08,42692.0,39.0165,39.0315,39.0015,39.024,42692.0
2016-08-30 15:50:00,52.09,52.12,52.08,52.1,187916.0,39.0315,39.054,39.024,39.039,187916.0
2016-08-30 15:55:00,52.09,52.1,52.01,52.02,285406.0,39.0315,39.039,38.9715,38.979,285406.0
2016-08-31 09:30:00,52.05,52.13,51.87,52.02,26310.0,39.0015,39.0615,38.8666,38.979,26310.0
2016-08-31 09:35:00,52.1,52.1,51.81,51.99,11058.0,39.039,39.039,38.8217,38.9566,11058.0
2016-08-31 09:40:00,51.93,52.1,51.93,52.09,7400.0,38.9116,39.039,38.9116,39.0315,7400.0
2016-08-31 09:45:00,52.07,52.1,51.96,52.01,6674.0,39.0165,39.039,38.9341,38.9715,6674.0
2016-08-31 09:50:00,52.02,52.13,51.97,52.09,7908.0,38.979,39.0615,38.9416,39.0315,7908.0
2016-08-31 09:55:00,52.16,52.19,52.1,52.13,3400.0,39.0839,39.1064,39.039,39.0615,3400.0
2016-08-31 10:00:00,52.1,52.24,52.09,52.2,10636.0,39.039,39.1439,39.0315,39.1139,10636.0
2016-08-31 10:05:00,52.22,52.23,52.07,52.07,10000.0,39.1289,39.1364,39.0165,39.0165,10000.0
2016-08-31 10:10:00,52.09,52.18,52.07,52.13,27718.0,39.0315,39.0989,39.0165,39.0615,27718.0
2016-08-31 10:15:00,52.12,52.23,52.07,52.16,33304.0,39.054,39.1364,39.0165,39.0839,33304.0
2016-08-31 10:20:00,52.16,52.18,52.06,52.06,58340.0,39.0839,39.0989,39.009,39.009,58340.0
2016-08-31 10:25:00,52.06,52.08,51.96,51.96,7000.0,39.009,39.024,38.9341,38.9341,7000.0
2016-08-31 10:30:00,51.93,51.98,51.88,51.95,13800.0,38.9116,38.9491,38.8741,38.9266,13800.0
2016-08-31 10:35:00,51.92,51.96,51.88,51.94,8200.0,38.9041,38.9341,38.8741,38.9191,8200.0
2016-08-31 10:40:00,51.95,51.98,51.89,51.97,22164.0,38.9266,38.9491,38.8816,38.9416,22164.0
2016-08-31 10:45:00,51.93,51.94,51.9,51.91,6400.0,38.9116,38.9191,38.8891,38.8966,6400.0
2016-08-31 10:50:00,51.95,51.99,51.91,51.98,12814.0,38.9266,38.9566,38.8966,38.9491,12814.0
2016-08-31 10:55:00,51.98,51.98,51.93,51.93,6340.0,38.9491,38.9491,38.9116,38.9116,6340.0
2016-08-31 11:00:00,51.95,52.03,51.93,52.03,10648.0,38.9266,38.9865,38.9116,38.9865,10648.0
2016-08-31 11:05:00,52.04,52.04,52.0,52.01,6446.0,38.994,38.994,38.9641,38.9715,6446.0
2016-08-31 11:10:00,52.03,52.05,51.99,52.04,36270.0,38.9865,39.0015,38.9566,38.994,36270.0
2016-08-31 11:15:00,52.04,52.05,52.01,52.01,10600.0,38.994,39.0015,38.9715,38.9715,10600.0
2016-08-31 11:20:00,52.02,52.03,51.9,51.92,45588.0,38.979,38.9865,38.8891,38.9041,45588.0
2016-08-31 11:25:00,51.93,51.96,51.92,51.94,29752.0,38.9116,38.9341,38.9041,38.9191,29752.0
2016-08-31 11:30:00,51.94,51.95,51.87,51.87,16400.0,38.9191,38.9266,38.8666,38.8666,16400.0
2016-08-31 11:35:00,51.87,51.96,51.85,51.95,13802.0,38.8666,38.9341,38.8517,38.9266,13802.0
2016-08-31 11:40:00,51.94,52.01,51.94,51.99,4000.0,38.9191,38.9715,38.9191,38.9566,4000.0
2016-08-31 11:45:00,52.0,52.0,51.96,51.99,9600.0,38.9641,38.9641,38.9341,38.9566,9600.0
2016-08-31 11:50:00,52.0,52.04,51.99,52.01,6200.0,38.9641,38.994,38.9566,38.9715,6200.0
2016-08-31 11:55:00,52.02,52.03,52.01,52.02,7500.0,38.979,38.9865,38.9715,38.979,7500.0
2016-08-31 12:00:00,52.02,52.04,51.96,51.98,15912.0,38.979,38.994,38.9341,38.9491,15912.0
2016-08-31 12:05:00,51.98,52.01,51.97,52.0,10352.0,38.9491,38.9715,38.9416,38.9641,10352.0
2016-08-31 12:10:00,52.01,52.03,51.99,52.01,12800.0,38.9715,38.9865,38.9566,38.9715,12800.0
2016-08-31 12:15:00,52.01,52.02,51.98,51.98,12206.0,38.9715,38.979,38.9491,38.9491,12206.0
2016-08-31 12:20:00,51.98,51.99,51.95,51.99,6128.0,38.9491,38.9566,38.9266,38.9566,6128.0
2016-08-31 12:25:00,51.99,51.99,51.96,51.98,13366.0,38.9566,38.9566,38.9341,38.9491,13366.0
2016-08-31 12:30:00,51.99,51.99,51.94,51.98,19714.0,38.9566,38.9566,38.9191,38.9491,19714.0
2016-08-31 12:35:00,51.99,52.02,51.97,52.01,10672.0,38.9566,38.979,38.9416,38.9715,10672.0
2016-08-31 12:40:00,52.01,52.02,51.99,52.01,14616.0,38.9715,38.979,38.9566,38.9715,14616.0
2016-08-31 12:45:00,52.01,52.02,51.99,52.0,5200.0,38.9715,38.979,38.9566,38.9641,5200.0
2016-08-31 12:50:00,52.0,52.02,51.96,51.98,9680.0,38.9641,38.979,38.9341,38.9491,9680.0
2016-08-31 12:55:00,51.99,52.0,51.98,52.0,6600.0,38.9566,38.9641,38.9491,38.9641,6600.0
2016-08-31 13:00:00,52.01,52.02,51.99,52.01,11000.0,38.9715,38.979,38.9566,38.9715,11000.0
2016-08-31 13:05:00,52.02,52.03,51.97,51.97,14834.0,38.979,38.9865,38.9416,38.9416,14834.0
2016-08-31 13:10:00,51.97,51.99,51.96,51.98,14308.0,38.9416,38.9566,38.9341,38.9491,14308.0
2016-08-31 13:15:00,51.98,52.04,51.95,52.04,33008.0,38.9491,38.994,38.9266,38.994,33008.0
2016-08-31 13:20:00,52.04,52.07,52.04,52.07,22384.0,38.994,39.0165,38.994,39.0165,22384.0
2016-08-31 13:25:00,52.09,52.1,52.06,52.09,5100.0,39.0315,39.039,39.009,39.0315,5100.0
2016-08-31 13:30:00,52.09,52.09,52.06,52.08,10600.0,39.0315,39.0315,39.009,39.024,10600.0
2016-08-31 13:35:00,52.09,52.09,52.05,52.07,13174.0,39.0315,39.0315,39.0015,39.0165,13174.0
2016-08-31 13:40:00,52.07,52.12,52.07,52.1,7304.0,39.0165,39.054,39.0165,39.039,7304.0
2016-08-31 13:45:00,52.1,52.1,52.08,52.08,2550.0,39.039,39.039,39.024,39.024,2550.0
2016-08-31 13:50:00,52.08,52.12,52.08,52.12,8950.0,39.024,39.054,39.024,39.054,8950.0
2016-08-31 13:55:00,52.12,52.13,52.1,52.13,11802.0,39.054,39.0615,39.039,39.0615,11802.0
2016-08-31 14:00:00,52.13,52.18,52.13,52.16,15520.0,39.0615,39.0989,39.0615,39.0839,15520.0
2016-08-31 14:05:00,52.16,52.19,52.15,52.16,13872.0,39.0839,39.1064,39.0764,39.0839,13872.0
2016-08-31 14:10:00,52.17,52.2,52.15,52.17,19302.0,39.0914,39.1139,39.0764,39.0914,19302.0
2016-08-31 14:15:00,52.17,52.17,52.14,52.14,8420.0,39.0914,39.0914,39.069,39.069,8420.0
2016-08-31 14:20:00,52.14,52.15,52.12,52.14,5900.0,39.069,39.0764,39.054,39.069,5900.0
2016-08-31 14:25:00,52.15,52.15,52.1,52.13,9216.0,39.0764,39.0764,39.039,39.0615,9216.0
2016-08-31 14:30:00,52.13,52.13,52.1,52.12,10820.0,39.0615,39.0615,39.039,39.054,10820.0
2016-08-31 14:35:00,52.12,52.12,52.04,52.06,28928.0,39.054,39.054,38.994,39.009,28928.0
2016-08-31 14:40:00,52.06,52.07,52.02,52.03,21756.0,39.009,39.0165,38.979,38.9865,21756.0
2016-08-31 14:45:00,52.03,52.03,51.96,51.97,21682.0,38.9865,38.9865,38.9341,38.9416,21682.0
2016-08-31 14:50:00,51.97,51.97,51.93,51.94,34326.0,38.9416,38.9416,38.9116,38.9191,34326.0
2016-08-31 14:55:00,51.95,51.96,51.93,51.95,21548.0,38.9266,38.9341,38.9116,38.9266,21548.0
2016-08-31 15:00:00,51.94,51.96,51.94,51.94,13474.0,38.9191,38.9341,38.9191,38.9191,13474.0
2016-08-31 15:05:00,51.95,51.97,51.92,51.97,28204.0,38.9266,38.9416,38.9041,38.9416,28204.0
2016-08-31 15:10:00,51.96,52.05,51.96,52.05,16440.0,38.9341,39.0015,38.9341,39.0015,16440.0
2016-08-31 15:15:00,52.07,52.08,52.05,52.08,20942.0,39.0165,39.024,39.0015,39.024,20942.0
2016-08-31 15:20:00,52.08,52.13,52.06,52.12,19150.0,39.024,39.0615,39.009,39.054,19150.0
2016-08-31 15:25:00,52.13,52.19,52.12,52.18,32302.0,39.0615,39.1064,39.054,39.0989,32302.0
2016-08-31 15:30:00,52.18,52.19,52.13,52.14,40258.0,39.0989,39.1064,39.0615,39.069,40258.0
2016-08-31 15:35:00,52.15,52.2,52.13,52.2,80164.0,39.0764,39.1139,39.0615,39.1139,80164.0
2016-08-31 15:40:00,52.2,52.27,52.2,52.27,46360.0,39.1139,39.1664,39.1139,39.1664,46360.0
2016-08-31 15:45:00,52.27,52.32,52.27,52.31,89448.0,39.1664,39.2038,39.1664,39.1963,89448.0
2016-08-31 15:50:00,52.31,52.32,52.27,52.27,113568.0,39.1963,39.2038,39.1664,39.1664,113568.0
2016-08-31 15:55:00,52.27,52.37,52.25,52.32,293586.0,39.1664,39.2413,39.1514,39.2038,293586.0
2016-09-01 09:30:00,52.35,52.44,52.14,52.4,26984.0,39.2263,39.2937,39.069,39.2638,26984.0
2016-09-01 09:35:00,52.38,52.38,52.29,52.32,5734.0,39.2488,39.2488,39.1814,39.2038,5734.0
2016-09-01 09:40:00,52.28,52.31,52.21,52.29,3800.0,39.1739,39.1963,39.1214,39.1814,3800.0
2016-09-01 09:45:00,52.19,52.24,52.12,52.12,19950.0,39.1064,39.1439,39.054,39.054,19950.0
2016-09-01 09:50:00,52.1,52.1,51.97,52.06,5348.0,39.039,39.039,38.9416,39.009,5348.0
2016-09-01 09:55:00,52.06,52.06,51.99,51.99,3402.0,39.009,39.009,38.9566,38.9566,3402.0
2016-09-01 10:00:00,51.98,52.18,51.94,52.16,7640.0,38.9491,39.0989,38.9191,39.0839,7640.0
2016-09-01 10:05:00,52.15,52.3,52.15,52.3,7400.0,39.0764,39.1888,39.0764,39.1888,7400.0
2016-09-01 10:10:00,52.27,52.32,52.26,52.26,8112.0,39.1664,39.2038,39.1589,39.1589,8112.0
2016-09-01 10:15:00,52.24,52.24,52.16,52.16,3600.0,39.1439,39.1439,39.0839,39.0839,3600.0
2016-09-01 10:20:00,52.15,52.17,52.08,52.12,7592.0,39.0764,39.0914,39.024,39.054,7592.0
2016-09-01 10:25:00,52.04,52.1,52.02,52.02,4960.0,38.994,39.039,38.979,38.979,4960.0
2016-09-01 10:30:00,52.02,52.03,51.91,51.91,12670.0,38.979,38.9865,38.8966,38.8966,12670.0
2016-09-01 10:35:00,51.89,51.93,51.89,51.92,5486.0,38.8816,38.9116,38.8816,38.9041,5486.0
2016-09-01 10:40:00,51.91,51.95,51.88,51.9,8124.0,38.8966,38.9266,38.8741,38.8891,8124.0
2016-09-01 10:45:00,51.9,51.99,51.9,51.97,9366.0,38.8891,38.9566,38.8891,38.9416,9366.0
2016-09-01 10:50:00,51.96,51.97,51.94,51.94,2400.0,38.9341,38.9416,38.9191,38.9191,2400.0
2016-09-01 10:55:00,51.91,51.95,51.9,51.93,6230.0,38.8966,38.9266,38.8891,38.9116,6230.0
2016-09-01 11:00:00,51.9,51.96,51.88,51.96,5578.0,38.8891,38.9341,38.8741,38.9341,5578.0
2016-09-01 11:05:00,51.94,51.96,51.93,51.96,5052.0,38.9191,38.9341,38.9116,38.9341,5052.0
2016-09-01 11:10:00,51.91,51.92,51.88,51.9,8840.0,38.8966,38.9041,38.8741,38.8891,8840.0
2016-09-01 11:15:00,51.92,51.98,51.89,51.96,5200.0,38.9041,38.9491,38.8816,38.9341,5200.0
2016-09-01 11:20:00,51.97,52.01,51.97,51.99,6186.0,38.9416,38.9715,38.9416,38.9566,6186.0
2016-09-01 11:25:00,52.01,52.01,51.91,51.93,9550.0,38.9715,38.9715,38.8966,38.9116,9550.0
2016-09-01 11:30:00,51.93,51.93,51.86,51.88,6854.0,38.9116,38.9116,38.8591,38.8741,6854.0
2016-09-01 11:35:00,51.88,51.92,51.85,51.9,4030.0,38.8741,38.9041,38.8517,38.8891,4030.0
2016-09-01 11:40:00,51.92,51.93,51.9,51.93,4964.0,38.9041,38.9116,38.8891,38.9116,4964.0
2016-09-01 11:45:00,51.9,51.94,51.9,51.91,2600.0,38.8891,38.9191,38.8891,38.8966,2600.0
2016-09-01 11:50:00,51.88,51.89,51.87,51.89,3200.0,38.8741,38.8816,38.8666,38.8816,3200.0
2016-09-01 11:55:00,51.87,51.89,51.86,51.88,8688.0,38.8666,38.8816,38.8591,38.8741,8688.0
2016-09-01 12:00:00,51.88,51.88,51.84,51.85,16162.0,38.8741,38.8741,38.8442,38.8517,16162.0
2016-09-01 12:05:00,51.84,51.85,51.83,51.83,9440.0,38.8442,38.8517,38.8367,38.8367,9440.0
2016-09-01 12:10:00,51.83,51.85,51.83,51.85,4732.0,38.8367,38.8517,38.8367,38.8517,4732.0
2016-09-01 12:15:00,51.85,51.87,51.83,51.83,6300.0,38.8517,38.8666,38.8367,38.8367,6300.0
2016-09-01 12:20:00,51.83,51.88,51.82,51.88,11900.0,38.8367,38.8741,38.8292,38.8741,11900.0
2016-09-01 12:25:00,51.89,51.89,51.85,51.88,10218.0,38.8816,38.8816,38.8517,38.8741,10218.0
2016-09-01 12:30:00,51.87,51.9,51.87,51.9,13420.0,38.8666,38.8891,38.8666,38.8891,13420.0
2016-09-01 12:35:00,51.91,51.95,51.91,51.95,4018.0,38.8966,38.9266,38.8966,38.9266,4018.0
2016-09-01 12:40:00,51.94,51.94,51.88,51.89,6628.0,38.9191,38.9191,38.8741,38.8816,6628.0
2016-09-01 12:45:00,51.9,51.9,51.87,51.89,6200.0,38.8891,38.8891,38.8666,38.8816,6200.0
2016-09-01 12:50:00,51.89,51.9,51.88,51.9,5600.0,38.8816,38.8891,38.8741,38.8891,5600.0
2016-09-01 12:55:00,51.89,51.89,51.86,51.86,7842.0,38.8816,38.8816,38.8591,38.8591,7842.0
2016-09-01 13:00:00,51.87,51.89,51.85,51.85,7406.0,38.8666,38.8816,38.8517,38.8517,7406.0
2016-09-01 13:05:00,51.84,51.85,51.81,51.85,12084.0,38.8442,38.8517,38.8217,38.8517,12084.0
2016-09-01 13:10:00,51.85,51.85,51.84,51.85,9106.0,38.8517,38.8517,38.8442,38.8517,9106.0
2016-09-01 13:15:00,51.84,51.84,51.81,51.81,6322.0,38.8442,38.8442,38.8217,38.8217,6322.0
2016-09-01 13:20:00,51.81,51.83,51.8,51.81,6772.0,38.8217,38.8367,38.8142,38.8217,6772.0
2016-09-01 13:25:00,51.82,51.84,51.77,51.84,8210.0,38.8292,38.8442,38.7917,38.8442,8210.0
2016-09-01 13:30:00,51.83,51.84,51.82,51.82,5250.0,38.8367,38.8442,38.8292,38.8292,5250.0
2016-09-01 13:35:00,51.81,51.85,51.79,51.81,11298.0,38.8217,38.8517,38.8067,38.8217,11298.0
2016-09-01 13:40:00,51.81,51.85,51.8,51.82,6500.0,38.8217,38.8517,38.8142,38.8292,6500.0
2016-09-01 13:45:00,51.82,51.84,51.82,51.82,7050.0,38.8292,38.8442,38.8292,38.8292,7050.0
2016-09-01 13:50:00,51.84,51.86,51.82,51.83,7396.0,38.8442,38.8591,38.8292,38.8367,7396.0
2016-09-01 13:55:00,51.84,51.84,51.8,51.82,6200.0,38.8442,38.8442,38.8142,38.8292,6200.0
2016-09-01 14:00:00,51.82,51.82,51.79,51.81,16320.0,38.8292,38.8292,38.8067,38.8217,16320.0
2016-09-01 14:05:00,51.8,51.8,51.77,51.77,9308.0,38.8142,38.8142,38.7917,38.7917,9308.0
2016-09-01 14:10:00,51.77,51.8,51.76,51.8,44778.0,38.7917,38.8142,38.7842,38.8142,44778.0
2016-09-01 14:15:00,51.8,51.82,51.77,51.82,12198.0,38.8142,38.8292,38.7917,38.8292,12198.0
2016-09-01 14:20:00,51.82,51.83,51.81,51.81,18072.0,38.8292,38.8367,38.8217,38.8217,18072.0
2016-09-01 14:25:00,51.82,51.9,51.81,51.88,18268.0,38.8292,38.8891,38.8217,38.8741,18268.0
2016-09-01 14:30:00,51.88,51.93,51.88,51.9,26324.0,38.8741,38.9116,38.8741,38.8891,26324.0
2016-09-01 14:35:00,51.9,51.9,51.83,51.86,16706.0,38.8891,38.8891,38.8367,38.8591,16706.0
2016-09-01 14:40:00,51.88,51.91,51.84,51.85,121782.0,38.8741,38.8966,38.8442,38.8517,121782.0
2016-09-01 14:45:00,51.86,51.98,51.85,51.93,24110.0,38.8591,38.9491,38.8517,38.9116,24110.0
2016-09-01 14:50:00,51.95,51.96,51.92,51.95,8200.0,38.9266,38.9341,38.9041,38.9266,8200.0
2016-09-01 14:55:00,51.95,51.96,51.92,51.94,17510.0,38.9266,38.9341,38.9041,38.9191,17510.0
2016-09-01 15:00:00,51.95,51.95,51.83,51.83,21574.0,38.9266,38.9266,38.8367,38.8367,21574.0
2016-09-01 15:05:00,51.83,51.83,51.78,51.81,13060.0,38.8367,38.8367,38.7992,38.8217,13060.0
2016-09-01 15:10:00,51.8,51.81,51.78,51.8,16520.0,38.8142,38.8217,38.7992,38.8142,16520.0
2016-09-01 15:15:00,51.81,51.81,51.77,51.77,15996.0,38.8217,38.8217,38.7917,38.7917,15996.0
2016-09-01 15:20:00,51.77,51.82,51.77,51.77,21062.0,38.7917,38.8292,38.7917,38.7917,21062.0
2016-09-01 15:25:00,51.78,51.81,51.77,51.79,19290.0,38.7992,38.8217,38.7917,38.8067,19290.0
2016-09-01 15:30:00,51.78,51.79,51.75,51.76,29252.0,38.7992,38.8067,38.7767,38.7842,29252.0
2016-09-01 15:35:00,51.76,51.77,51.69,51.7,46632.0,38.7842,38.7917,38.7318,38.7393,46632.0
2016-09-01 15:40:00,51.7,51.76,51.7,51.74,45082.0,38.7393,38.7842,38.7393,38.7692,45082.0
2016-09-01 15:45:00,51.74,51.8,51.74,51.76,37958.0,38.7692,38.8142,38.7692,38.7842,37958.0
2016-09-01 15:50:00,51.75,51.82,51.75,51.82,64408.0,38.7767,38.8292,38.7767,38.8292,64408.0
2016-09-01 15:55:00,51.82,51.86,51.8,51.84,118982.0,38.8292,38.8591,38.8142,38.8442,118982.0
2016-09-02 09:30:00,51.87,52.35,51.87,52.35,31238.0,38.8666,39.2263,38.8666,39.2263,31238.0
2016-09-02 09:35:00,52.32,52.45,52.26,52.37,15114.0,39.2038,39.3012,39.1589,39.2413,15114.0
2016-09-02 09:40:00,52.33,52.37,52.25,52.33,77632.0,39.2113,39.2413,39.1514,39.2113,77632.0
2016-09-02 09:45:00,52.31,52.43,52.31,52.35,17798.0,39.1963,39.2863,39.1963,39.2263,17798.0
2016-09-02 09:50:00,52.38,52.38,52.25,52.34,49414.0,39.2488,39.2488,39.1514,39.2188,49414.0
2016-09-02 09:55:00,52.36,52.37,52.24,52.28,19204.0,39.2338,39.2413,39.1439,39.1739,19204.0
2016-09-02 10:00:00,52.26,52.3,52.2,52.26,11920.0,39.1589,39.1888,39.1139,39.1589,11920.0
2016-09-02 10:05:00,52.26,52.26,52.12,52.12,6928.0,39.1589,39.1589,39.054,39.054,6928.0
2016-09-02 10:10:00,52.09,52.1,51.94,51.95,14784.0,39.0315,39.039,38.9191,38.9266,14784.0
2016-09-02 10:15:00,51.95,52.05,51.91,52.02,7792.0,38.9266,39.0015,38.8966,38.979,7792.0
2016-09-02 10:20:00,52.05,52.05,51.94,51.97,15562.0,39.0015,39.0015,38.9191,38.9416,15562.0
2016-09-02 10:25:00,51.96,51.97,51.8,51.83,22446.0,38.9341,38.9416,38.8142,38.8367,22446.0
2016-09-02 10:30:00,51.82,51.83,51.68,51.71,30382.0,38.8292,38.8367,38.7243,38.7468,30382.0
2016-09-02 10:35:00,51.71,51.73,51.66,51.69,22430.0,38.7468,38.7617,38.7093,38.7318,22430.0
2016-09-02 10:40:00,51.69,51.7,51.62,51.63,21948.0,38.7318,38.7393,38.6793,38.6868,21948.0
2016-09-02 10:45:00,51.63,51.69,51.63,51.63,8854.0,38.6868,38.7318,38.6868,38.6868,8854.0
2016-09-02 10:50:00,51.65,51.76,51.64,51.74,15302.0,38.7018,38.7842,38.6943,38.7692,15302.0
2016-09-02 10:55:00,51.74,51.74,51.66,51.68,11010.0,38.7692,38.7692,38.7093,38.7243,11010.0
2016-09-02 11:00:00,51.69,51.76,51.68,51.73,33694.0,38.7318,38.7842,38.7243,38.7617,33694.0
2016-09-02 11:05:00,51.74,51.8,51.74,51.8,27832.0,38.7692,38.8142,38.7692,38.8142,27832.0
2016-09-02 11:10:00,51.81,51.84,51.77,51.8,25274.0,38.8217,38.8442,38.7917,38.8142,25274.0
2016-09-02 11:15:00,51.81,51.89,51.79,51.88,14220.0,38.8217,38.8816,38.8067,38.8741,14220.0
2016-09-02 11:20:00,51.88,51.88,51.84,51.85,25200.0,38.8741,38.8741,38.8442,38.8517,25200.0
2016-09-02 11:25:00,51.88,51.91,51.84,51.91,13790.0,38.8741,38.8966,38.8442,38.8966,13790.0
2016-09-02 11:30:00,51.89,51.89,51.82,51.83,11772.0,38.8816,38.8816,38.8292,38.8367,11772.0
2016-09-02 11:35:00,51.81,51.85,51.81,51.83,7388.0,38.8217,38.8517,38.8217,38.8367,7388.0
2016-09-02 11:40:00,51.82,51.83,51.8,51.81,6552.0,38.8292,38.8367,38.8142,38.8217,6552.0
2016-09-02 11:45:00,51.81,51.85,51.8,51.84,7000.0,38.8217,38.8517,38.8142,38.8442,7000.0
2016-09-02 11:50:00,51.83,51.88,51.82,51.85,7010.0,38.8367,38.8741,38.8292,38.8517,7010.0
2016-09-02 11:55:00,51.85,51.87,51.85,51.85,4400.0,38.8517,38.8666,38.8517,38.8517,4400.0
2016-09-02 12:00:00,51.86,51.9,51.85,51.88,16796.0,38.8591,38.8891,38.8517,38.8741,16796.0
2016-09-02 12:05:00,51.91,51.92,51.88,51.91,15640.0,38.8966,38.9041,38.8741,38.8966,15640.0
2016-09-02 12:10:00,51.91,51.91,51.88,51.9,11264.0,38.8966,38.8966,38.8741,38.8891,11264.0
2016-09-02 12:15:00,51.9,51.91,51.85,51.85,15202.0,38.8891,38.8966,38.8517,38.8517,15202.0
2016-09-02 12:20:00,51.85,51.88,51.85,51.87,6092.0,38.8517,38.8741,38.8517,38.8666,6092.0
2016-09-02 12:25:00,51.87,51.91,51.87,51.88,23230.0,38.8666,38.8966,38.8666,38.8741,23230.0
2016-09-02 12:30:00,51.89,51.89,51.87,51.87,4800.0,38.8816,38.8816,38.8666,38.8666,4800.0
2016-09-02 12:35:00,51.9,51.94,51.9,51.92,5600.0,38.8891,38.9191,38.8891,38.9041,5600.0
2016-09-02 12:40:00,51.94,51.96,51.93,51.96,6200.0,38.9191,38.9341,38.9116,38.9341,6200.0
2016-09-02 12:45:00,51.94,51.97,51.92,51.96,41006.0,38.9191,38.9416,38.9041,38.9341,41006.0
2016-09-02 12:50:00,51.95,52.02,51.94,52.02,13444.0,38.9266,38.979,38.9191,38.979,13444.0
2016-09-02 12:55:00,52.02,52.05,51.99,52.01,7910.0,38.979,39.0015,38.9566,38.9715,7910.0
2016-09-02 13:00:00,52.01,52.1,52.01,52.1,26854.0,38.9715,39.039,38.9715,39.039,26854.0
2016-09-02 13:05:00,52.11,52.15,52.1,52.14,14600.0,39.0465,39.0764,39.039,39.069,14600.0
2016-09-02 13:10:00,52.15,52.18,52.13,52.16,18240.0,39.0764,39.0989,39.0615,39.0839,18240.0
2016-09-02 13:15:00,52.18,52.18,52.15,52.15,9664.0,39.0989,39.0989,39.0764,39.0764,9664.0
2016-09-02 13:20:00,52.15,52.18,52.12,52.18,16600.0,39.0764,39.0989,39.054,39.0989,16600.0
2016-09-02 13:25:00,52.18,52.19,52.15,52.15,15474.0,39.0989,39.1064,39.0764,39.0764,15474.0
2016-09-02 13:30:00,52.16,52.17,52.12,52.12,8956.0,39.0839,39.0914,39.054,39.054,8956.0
2016-09-02 13:35:00,52.13,52.13,52.08,52.08,8600.0,39.0615,39.0615,39.024,39.024,8600.0
2016-09-02 13:40:00,52.09,52.12,52.05,52.1,10280.0,39.0315,39.054,39.0015,39.039,10280.0
2016-09-02 13:45:00,52.12,52.17,52.12,52.15,9200.0,39.054,39.0914,39.054,39.0764,9200.0
2016-09-02 13:50:00,52.14,52.16,52.13,52.16,6846.0,39.069,39.0839,39.0615,39.0839,6846.0
2016-09-02 13:55:00,52.16,52.18,52.15,52.16,7400.0,39.0839,39.0989,39.0764,39.0839,7400.0
2016-09-02 14:00:00,52.18,52.18,52.13,52.13,14402.0,39.0989,39.0989,39.0615,39.0615,14402.0
2016-09-02 14:05:00,52.13,52.14,52.11,52.13,9870.0,39.0615,39.069,39.0465,39.0615,9870.0
2016-09-02 14:10:00,52.13,52.13,52.1,52.1,8782.0,39.0615,39.0615,39.039,39.039,8782.0
2016-09-02 14:15:00,52.1,52.12,52.1,52.1,11584.0,39.039,39.054,39.039,39.039,11584.0
2016-09-02 14:20:00,52.1,52.1,52.07,52.1,20430.0,39.039,39.039,39.0165,39.039,20430.0
2016-09-02 14:25:00,52.1,52.1,52.05,52.07,12036.0,39.039,39.039,39.0015,39.0165,12036.0
2016-09-02 14:30:00,52.06,52.1,52.06,52.1,8326.0,39.009,39.039,39.009,39.039,8326.0
2016-09-02 14:35:00,52.09,52.09,52.05,52.09,10000.0,39.0315,39.0315,39.0015,39.0315,10000.0
2016-09-02 14:40:00,52.09,52.13,52.09,52.13,7492.0,39.0315,39.0615,39.0315,39.0615,7492.0
2016-09-02 14:45:00,52.12,52.13,52.1,52.1,6532.0,39.054,39.0615,39.039,39.039,6532.0
2016-09-02 14:50:00,52.1,52.12,52.1,52.1,6810.0,39.039,39.054,39.039,39.039,6810.0
2016-09-02 14:55:00,52.1,52.11,52.09,52.1,14830.0,39.039,39.0465,39.0315,39.039,14830.0
2016-09-02 15:00:00,52.11,52.16,52.1,52.15,11280.0,39.0465,39.0839,39.039,39.0764,11280.0
2016-09-02 15:05:00,52.15,52.16,52.1,52.1,12408.0,39.0764,39.0839,39.039,39.039,12408.0
2016-09-02 15:10:00,52.1,52.13,52.1,52.11,9770.0,39.039,39.0615,39.039,39.0465,9770.0
2016-09-02 15:15:00,52.11,52.13,52.09,52.12,12526.0,39.0465,39.0615,39.0315,39.054,12526.0
2016-09-02 15:20:00,52.13,52.15,52.09,52.09,14620.0,39.0615,39.0764,39.0315,39.0315,14620.0
2016-09-02 15:25:00,52.1,52.13,52.09,52.11,11412.0,39.039,39.0615,39.0315,39.0465,11412.0
2016-09-02 15:30:00,52.1,52.16,52.1,52.13,17380.0,39.039,39.0839,39.039,39.0615,17380.0
2016-09-02 15:35:00,52.15,52.18,52.15,52.16,16024.0,39.0764,39.0989,39.0764,39.0839,16024.0
2016-09-02 15:40:00,52.17,52.22,52.16,52.19,22492.0,39.0914,39.1289,39.0839,39.1064,22492.0
2016-09-02 15:45:00,52.19,52.19,52.1,52.1,31302.0,39.1064,39.1064,39.039,39.039,31302.0
2016-09-02 15:50:00,52.11,52.16,52.1,52.16,36238.0,39.0465,39.0839,39.039,39.0839,36238.0
2016-09-02 15:55:00,52.16,52.18,52.13,52.16,85474.0,39.0839,39.0989,39.0615,39.0839,85474.0
2016-09-06 09:30:00,52.3,52.88,52.29,52.69,70082.0,39.1888,39.6234,39.1814,39.4811,70082.0
2016-09-06 09:35:00,52.6,52.6,52.35,52.37,46146.0,39.4136,39.4136,39.2263,39.2413,46146.0
2016-09-06 09:40:00,52.33,52.38,52.16,52.18,31154.0,39.2113,39.2488,39.0839,39.0989,31154.0
2016-09-06 09:45:00,52.21,52.36,52.18,52.28,26632.0,39.1214,39.2338,39.0989,39.1739,26632.0
2016-09-06 09:50:00,52.29,52.29,52.1,52.14,40780.0,39.1814,39.1814,39.039,39.069,40780.0
2016-09-06 09:55:00,52.15,52.24,52.13,52.22,21936.0,39.0764,39.1439,39.0615,39.1289,21936.0
2016-09-06 10:00:00,52.19,52.3,52.17,52.3,33966.0,39.1064,39.1888,39.0914,39.1888,33966.0
2016-09-06 10:05:00,52.29,52.34,52.16,52.22,44790.0,39.1814,39.2188,39.0839,39.1289,44790.0
2016-09-06 10:10:00,52.22,52.31,52.22,52.24,32154.0,39.1289,39.1963,39.1289,39.1439,32154.0
2016-09-06 10:15:00,52.24,52.35,52.24,52.35,28428.0,39.1439,39.2263,39.1439,39.2263,28428.0
2016-09-06 10:20:00,52.35,52.41,52.33,52.38,49554.0,39.2263,39.2713,39.2113,39.2488,49554.0
2016-09-06 10:25:00,52.39,52.46,52.39,52.42,34184.0,39.2563,39.3087,39.2563,39.2788,34184.0
2016-09-06 10:30:00,52.43,52.55,52.43,52.54,32010.0,39.2863,39.3762,39.2863,39.3687,32010.0
2016-09-06 10:35:00,52.52,52.63,52.52,52.6,38852.0,39.3537,39.4361,39.3537,39.4136,38852.0
2016-09-06 10:40:00,52.6,52.63,52.56,52.62,26230.0,39.4136,39.4361,39.3837,39.4286,26230.0
2016-09-06 10:45:00,52.63,52.65,52.59,52.61,24844.0,39.4361,39.4511,39.4061,39.4211,24844.0
2016-09-06 10:50:00,52.61,52.65,52.6,52.63,21914.0,39.4211,39.4511,39.4136,39.4361,21914.0
2016-09-06 10:55:00,52.64,52.65,52.55,52.55,29986.0,39.4436,39.4511,39.3762,39.3762,29986.0
2016-09-06 11:00:00,52.56,52.65,52.54,52.65,25002.0,39.3837,39.4511,39.3687,39.4511,25002.0
2016-09-06 11:05:00,52.64,52.64,52.49,52.5,22606.0,39.4436,39.4436,39.3312,39.3387,22606.0
2016-09-06 11:10:00,52.52,52.58,52.5,52.54,26002.0,39.3537,39.3986,39.3387,39.3687,26002.0
2016-09-06 11:15:00,52.54,52.56,52.51,52.54,26106.0,39.3687,39.3837,39.3462,39.3687,26106.0
2016-09-06 11:20:00,52.55,52.66,52.55,52.61,34710.0,39.3762,39.4586,39.3762,39.4211,34710.0
2016-09-06 11:25:00,52.6,52.62,52.56,52.59,22402.0,39.4136,39.4286,39.3837,39.4061,22402.0
2016-09-06 11:30:00,52.59,52.62,52.56,52.6,24876.0,39.4061,39.4286,39.3837,39.4136,24876.0
2016-09-06 11:35:00,52.6,52.63,52.58,52.63,13962.0,39.4136,39.4361,39.3986,39.4361,13962.0
2016-09-06 11:40:00,52.64,52.66,52.61,52.63,35268.0,39.4436,39.4586,39.4211,39.4361,35268.0
2016-09-06 11:45:00,52.63,52.74,52.63,52.73,18348.0,39.4361,39.5185,39.4361,39.511,18348.0
2016-09-06 11:50:00,52.72,52.76,52.71,52.75,52120.0,39.5036,39.5335,39.4961,39.526,52120.0
2016-09-06 11:55:00,52.74,52.79,52.72,52.77,40572.0,39.5185,39.556,39.5036,39.541,40572.0
2016-09-06 12:00:00,52.79,52.82,52.77,52.8,60072.0,39.556,39.5785,39.541,39.5635,60072.0
2016-09-06 12:05:00,52.8,52.84,52.77,52.83,29660.0,39.5635,39.5935,39.541,39.586,29660.0
2016-09-06 12:10:00,52.83,52.85,52.82,52.83,16748.0,39.586,39.601,39.5785,39.586,16748.0
2016-09-06 12:15:00,52.83,52.86,52.81,52.86,30388.0,39.586,39.6085,39.571,39.6085,30388.0
2016-09-06 12:20:00,52.86,52.89,52.81,52.88,61482.0,39.6085,39.6309,39.571,39.6234,61482.0
2016-09-06 12:25:00,52.88,52.95,52.88,52.95,9970.0,39.6234,39.6759,39.6234,39.6759,9970.0
2016-09-06 12:30:00,52.94,52.99,52.89,52.99,15404.0,39.6684,39.7059,39.6309,39.7059,15404.0
2016-09-06 12:35:00,52.99,52.99,52.89,52.91,9862.0,39.7059,39.7059,39.6309,39.6459,9862.0
2016-09-06 12:40:00,52.9,52.99,52.9,52.96,17280.0,39.6384,39.7059,39.6384,39.6834,17280.0
2016-09-06 12:45:00,52.97,52.99,52.94,52.96,16614.0,39.6909,39.7059,39.6684,39.6834,16614.0
2016-09-06 12:50:00,52.96,52.99,52.95,52.96,9886.0,39.6834,39.7059,39.6759,39.6834,9886.0
2016-09-06 12:55:00,52.96,52.96,52.94,52.95,20310.0,39.6834,39.6834,39.6684,39.6759,20310.0
2016-09-06 13:00:00,52.95,52.99,52.95,52.99,16770.0,39.6759,39.7059,39.6759,39.7059,16770.0
2016-09-06 13:05:00,52.98,52.99,52.96,52.99,9374.0,39.6984,39.7059,39.6834,39.7059,9374.0
2016-09-06 13:10:00,52.99,53.0,52.97,52.98,9148.0,39.7059,39.7134,39.6909,39.6984,9148.0
2016-09-06 13:15:00,52.99,53.03,52.99,53.02,12634.0,39.7059,39.7358,39.7059,39.7283,12634.0
2016-09-06 13:20:00,53.02,53.02,52.99,53.01,8420.0,39.7283,39.7283,39.7059,39.7209,8420.0
2016-09-06 13:25:00,53.01,53.01,52.96,52.98,13658.0,39.7209,39.7209,39.6834,39.6984,13658.0
2016-09-06 13:30:00,52.97,53.0,52.97,52.99,11044.0,39.6909,39.7134,39.6909,39.7059,11044.0
2016-09-06 13:35:00,52.99,53.01,52.98,52.99,10768.0,39.7059,39.7209,39.6984,39.7059,10768.0
2016-09-06 13:40:00,52.99,53.03,52.99,53.03,7682.0,39.7059,39.7358,39.7059,39.7358,7682.0
2016-09-06 13:45:00,53.04,53.07,53.01,53.06,18688.0,39.7433,39.7658,39.7209,39.7583,18688.0
2016-09-06 13:50:00,53.06,53.06,53.0,53.01,24870.0,39.7583,39.7583,39.7134,39.7209,24870.0
2016-09-06 13:55:00,53.01,53.01,52.95,52.97,9044.0,39.7209,39.7209,39.6759,39.6909,9044.0
2016-09-06 14:00:00,52.97,52.98,52.96,52.97,9930.0,39.6909,39.6984,39.6834,39.6909,9930.0
2016-09-06 14:05:00,52.97,52.97,52.94,52.95,15436.0,39.6909,39.6909,39.6684,39.6759,15436.0
2016-09-06 14:10:00,52.94,52.97,52.93,52.95,12972.0,39.6684,39.6909,39.6609,39.6759,12972.0
2016-09-06 14:15:00,52.96,52.97,52.94,52.94,11386.0,39.6834,39.6909,39.6684,39.6684,11386.0
2016-09-06 14:20:00,52.95,52.95,52.9,52.9,23884.0,39.6759,39.6759,39.6384,39.6384,23884.0
2016-09-06 14:25:00,52.88,52.9,52.88,52.9,12298.0,39.6234,39.6384,39.6234,39.6384,12298.0
2016-09-06 14:30:00,52.9,52.92,52.88,52.89,13112.0,39.6384,39.6534,39.6234,39.6309,13112.0
2016-09-06 14:35:00,52.89,52.91,52.88,52.91,12336.0,39.6309,39.6459,39.6234,39.6459,12336.0
2016-09-06 14:40:00,52.89,52.91,52.86,52.87,21536.0,39.6309,39.6459,39.6085,39.6159,21536.0
2016-09-06 14:45:00,52.88,52.88,52.86,52.88,19306.0,39.6234,39.6234,39.6085,39.6234,19306.0
2016-09-06 14:50:00,52.88,52.89,52.86,52.88,25972.0,39.6234,39.6309,39.6085,39.6234,25972.0
2016-09-06 14:55:00,52.87,52.88,52.86,52.88,24592.0,39.6159,39.6234,39.6085,39.6234,24592.0
2016-09-06 15:00:00,52.88,52.91,52.87,52.89,19634.0,39.6234,39.6459,39.6159,39.6309,19634.0
2016-09-06 15:05:00,52.88,52.91,52.87,52.88,52828.0,39.6234,39.6459,39.6159,39.6234,52828.0
2016-09-06 15:10:00,52.88,52.89,52.85,52.87,37628.0,39.6234,39.6309,39.601,39.6159,37628.0
2016-09-06 15:15:00,52.86,52.92,52.85,52.88,57654.0,39.6085,39.6534,39.601,39.6234,57654.0
2016-09-06 15:20:00,52.88,52.92,52.88,52.92,21868.0,39.6234,39.6534,39.6234,39.6534,21868.0
2016-09-06 15:25:00,52.93,52.94,52.91,52.94,13178.0,39.6609,39.6684,39.6459,39.6684,13178.0
2016-09-06 15:30:00,52.94,52.96,52.92,52.93,37540.0,39.6684,39.6834,39.6534,39.6609,37540.0
2016-09-06 15:35:00,52.93,52.96,52.9,52.95,37430.0,39.6609,39.6834,39.6384,39.6759,37430.0
2016-09-06 15:40:00,52.96,53.02,52.95,53.02,55758.0,39.6834,39.7283,39.6759,39.7283,55758.0
2016-09-06 15:45:00,53.02,53.06,53.0,53.04,61820.0,39.7283,39.7583,39.7134,39.7433,61820.0
2016-09-06 15:50:00,53.03,53.04,53.02,53.04,50888.0,39.7358,39.7433,39.7283,39.7433,50888.0
2016-09-06 15:55:00,53.04,53.06,53.02,53.05,125996.0,39.7433,39.7583,39.7283,39.7508,125996.0
2016-09-07 09:30:00,52.9,52.99,52.85,52.97,21650.0,39.6384,39.7059,39.601,39.6909,21650.0
2016-09-07 09:35:00,52.87,52.87,52.77,52.84,19550.0,39.6159,39.6159,39.541,39.5935,19550.0
2016-09-07 09:40:00,52.81,52.94,52.81,52.93,12974.0,39.571,39.6684,39.571,39.6609,12974.0
2016-09-07 09:45:00,52.95,52.96,52.85,52.93,28890.0,39.6759,39.6834,39.601,39.6609,28890.0
2016-09-07 09:50:00,52.9,52.99,52.88,52.97,16766.0,39.6384,39.7059,39.6234,39.6909,16766.0
2016-09-07 09:55:00,52.98,53.02,52.94,52.94,9630.0,39.6984,39.7283,39.6684,39.6684,9630.0
2016-09-07 10:00:00,52.95,52.97,52.9,52.9,8284.0,39.6759,39.6909,39.6384,39.6384,8284.0
2016-09-07 10:05:00,52.89,52.97,52.84,52.88,21196.0,39.6309,39.6909,39.5935,39.6234,21196.0
2016-09-07 10:10:00,52.93,52.97,52.9,52.97,7800.0,39.6609,39.6909,39.6384,39.6909,7800.0
2016-09-07 10:15:00,52.94,52.97,52.93,52.96,8830.0,39.6684,39.6909,39.6609,39.6834,8830.0
2016-09-07 10:20:00,52.96,53.04,52.94,52.96,9568.0,39.6834,39.7433,39.6684,39.6834,9568.0
2016-09-07 10:25:00,52.97,52.99,52.91,52.94,12352.0,39.6909,39.7059,39.6459,39.6684,12352.0
2016-09-07 10:30:00,52.94,52.95,52.92,52.95,9030.0,39.6684,39.6759,39.6534,39.6759,9030.0
2016-09-07 10:35:00,52.96,52.98,52.93,52.95,6794.0,39.6834,39.6984,39.6609,39.6759,6794.0
2016-09-07 10:40:00,52.96,53.01,52.95,52.97,12400.0,39.6834,39.7209,39.6759,39.6909,12400.0
2016-09-07 10:45:00,52.97,52.99,52.94,52.97,11748.0,39.6909,39.7059,39.6684,39.6909,11748.0
2016-09-07 10:50:00,52.97,52.97,52.93,52.95,19050.0,39.6909,39.6909,39.6609,39.6759,19050.0
2016-09-07 10:55:00,52.95,52.98,52.93,52.96,11288.0,39.6759,39.6984,39.6609,39.6834,11288.0
2016-09-07 11:00:00,52.96,52.96,52.93,52.93,5632.0,39.6834,39.6834,39.6609,39.6609,5632.0
2016-09-07 11:05:00,52.94,52.94,52.88,52.91,10274.0,39.6684,39.6684,39.6234,39.6459,10274.0
2016-09-07 11:10:00,52.89,52.92,52.89,52.91,8054.0,39.6309,39.6534,39.6309,39.6459,8054.0
2016-09-07 11:15:00,52.91,52.92,52.88,52.88,6602.0,39.6459,39.6534,39.6234,39.6234,6602.0
2016-09-07 11:20:00,52.88,52.88,52.83,52.85,7170.0,39.6234,39.6234,39.586,39.601,7170.0
2016-09-07 11:25:00,52.85,52.88,52.83,52.88,6812.0,39.601,39.6234,39.586,39.6234,6812.0
2016-09-07 11:30:00,52.88,52.88,52.85,52.85,4886.0,39.6234,39.6234,39.601,39.601,4886.0
2016-09-07 11:35:00,52.87,52.88,52.85,52.85,6340.0,39.6159,39.6234,39.601,39.601,6340.0
2016-09-07 11:40:00,52.85,52.87,52.82,52.83,7566.0,39.601,39.6159,39.5785,39.586,7566.0
2016-09-07 11:45:00,52.84,52.85,52.82,52.84,8712.0,39.5935,39.601,39.5785,39.5935,8712.0
2016-09-07 11:50:00,52.85,52.9,52.85,52.9,7110.0,39.601,39.6384,39.601,39.6384,7110.0
2016-09-07 11:55:00,52.9,52.91,52.88,52.88,5808.0,39.6384,39.6459,39.6234,39.6234,5808.0
2016-09-07 12:00:00,52.88,52.93,52.86,52.93,16254.0,39.6234,39.6609,39.6085,39.6609,16254.0
2016-09-07 12:05:00,52.94,52.95,52.92,52.93,8566.0,39.6684,39.6759,39.6534,39.6609,8566.0
2016-09-07 12:10:00,52.93,52.94,52.88,52.9,12450.0,39.6609,39.6684,39.6234,39.6384,12450.0
2016-09-07 12:15:00,52.9,52.91,52.9,52.9,2846.0,39.6384,39.6459,39.6384,39.6384,2846.0
2016-09-07 12:20:00,52.9,52.91,52.88,52.88,12272.0,39.6384,39.6459,39.6234,39.6234,12272.0
2016-09-07 12:25:00,52.88,52.92,52.88,52.91,13098.0,39.6234,39.6534,39.6234,39.6459,13098.0
2016-09-07 12:30:00,52.91,52.93,52.88,52.89,14780.0,39.6459,39.6609,39.6234,39.6309,14780.0
2016-09-07 12:35:00,52.9,52.93,52.88,52.93,5800.0,39.6384,39.6609,39.6234,39.6609,5800.0
2016-09-07 12:40:00,52.94,52.99,52.94,52.98,8684.0,39.6684,39.7059,39.6684,39.6984,8684.0
2016-09-07 12:45:00,52.98,53.02,52.98,52.98,7766.0,39.6984,39.7283,39.6984,39.6984,7766.0
2016-09-07 12:50:00,52.99,52.99,52.95,52.97,9754.0,39.7059,39.7059,39.6759,39.6909,9754.0
2016-09-07 12:55:00,52.95,52.97,52.93,52.93,10368.0,39.6759,39.6909,39.6609,39.6609,10368.0
2016-09-07 13:00:00,52.94,52.98,52.92,52.97,6018.0,39.6684,39.6984,39.6534,39.6909,6018.0
2016-09-07 13:05:00,52.97,53.01,52.96,52.98,11968.0,39.6909,39.7209,39.6834,39.6984,11968.0
2016-09-07 13:10:00,52.99,52.99,52.95,52.97,6452.0,39.7059,39.7059,39.6759,39.6909,6452.0
2016-09-07 13:15:00,52.96,52.97,52.96,52.97,7242.0,39.6834,39.6909,39.6834,39.6909,7242.0
2016-09-07 13:20:00,52.97,52.97,52.94,52.95,4236.0,39.6909,39.6909,39.6684,39.6759,4236.0
2016-09-07 13:25:00,52.94,52.94,52.91,52.91,7672.0,39.6684,39.6684,39.6459,39.6459,7672.0
2016-09-07 13:30:00,52.93,52.95,52.93,52.93,4444.0,39.6609,39.6759,39.6609,39.6609,4444.0
2016-09-07 13:35:00,52.93,52.94,52.93,52.93,4660.0,39.6609,39.6684,39.6609,39.6609,4660.0
2016-09-07 13:40:00,52.94,52.95,52.86,52.88,12664.0,39.6684,39.6759,39.6085,39.6234,12664.0
2016-09-07 13:45:00,52.89,52.91,52.88,52.9,3000.0,39.6309,39.6459,39.6234,39.6384,3000.0
2016-09-07 13:50:00,52.9,52.91,52.87,52.89,7342.0,39.6384,39.6459,39.6159,39.6309,7342.0
2016-09-07 13:55:00,52.88,52.88,52.85,52.85,3944.0,39.6234,39.6234,39.601,39.601,3944.0
2016-09-07 14:00:00,52.85,52.86,52.82,52.85,5728.0,39.601,39.6085,39.5785,39.601,5728.0
2016-09-07 14:05:00,52.85,52.87,52.85,52.85,7716.0,39.601,39.6159,39.601,39.601,7716.0
2016-09-07 14:10:00,52.85,52.92,52.85,52.91,26512.0,39.601,39.6534,39.601,39.6459,26512.0
2016-09-07 14:15:00,52.92,52.96,52.91,52.96,12036.0,39.6534,39.6834,39.6459,39.6834,12036.0
2016-09-07 14:20:00,52.97,52.99,52.96,52.97,16656.0,39.6909,39.7059,39.6834,39.6909,16656.0
2016-09-07 14:25:00,52.97,52.99,52.97,52.97,10608.0,39.6909,39.7059,39.6909,39.6909,10608.0
2016-09-07 14:30:00,52.98,52.98,52.93,52.94,13826.0,39.6984,39.6984,39.6609,39.6684,13826.0
2016-09-07 14:35:00,52.93,53.01,52.93,53.01,16110.0,39.6609,39.7209,39.6609,39.7209,16110.0
2016-09-07 14:40:00,53.01,53.03,52.99,53.01,22974.0,39.7209,39.7358,39.7059,39.7209,22974.0
2016-09-07 14:45:00,53.01,53.04,52.99,53.04,10456.0,39.7209,39.7433,39.7059,39.7433,10456.0
2016-09-07 14:50:00,53.04,53.04,53.01,53.01,10880.0,39.7433,39.7433,39.7209,39.7209,10880.0
2016-09-07 14:55:00,53.02,53.02,53.01,53.02,8438.0,39.7283,39.7283,39.7209,39.7283,8438.0
2016-09-07 15:00:00,53.02,53.04,53.01,53.02,7936.0,39.7283,39.7433,39.7209,39.7283,7936.0
2016-09-07 15:05:00,53.03,53.04,53.02,53.02,11262.0,39.7358,39.7433,39.7283,39.7283,11262.0
2016-09-07 15:10:00,53.02,53.04,53.02,53.04,11602.0,39.7283,39.7433,39.7283,39.7433,11602.0
2016-09-07 15:15:00,53.04,53.04,52.99,53.0,27290.0,39.7433,39.7433,39.7059,39.7134,27290.0
2016-09-07 15:20:00,53.01,53.02,52.99,52.99,17416.0,39.7209,39.7283,39.7059,39.7059,17416.0
2016-09-07 15:25:00,52.99,53.01,52.99,52.99,23584.0,39.7059,39.7209,39.7059,39.7059,23584.0
2016-09-07 15:30:00,52.99,53.02,52.98,53.02,18456.0,39.7059,39.7283,39.6984,39.7283,18456.0
2016-09-07 15:35:00,53.01,53.02,52.98,53.01,45076.0,39.7209,39.7283,39.6984,39.7209,45076.0
2016-09-07 15:40:00,53.0,53.03,52.98,52.99,55252.0,39.7134,39.7358,39.6984,39.7059,55252.0
2016-09-07 15:45:00,52.99,53.02,52.99,53.02,44630.0,39.7059,39.7283,39.7059,39.7283,44630.0
2016-09-07 15:50:00,53.01,53.02,53.0,53.01,50662.0,39.7209,39.7283,39.7134,39.7209,50662.0
2016-09-07 15:55:00,53.01,53.02,53.0,53.02,117716.0,39.7209,39.7283,39.7134,39.7283,117716.0
2016-09-08 09:30:00,52.85,53.14,52.77,52.98,225958.0,39.601,39.8183,39.541,39.6984,225958.0
2016-09-08 09:35:00,52.94,53.09,52.83,52.98,11522.0,39.6684,39.7808,39.586,39.6984,11522.0
2016-09-08 09:40:00,52.94,53.11,52.93,52.93,15468.0,39.6684,39.7958,39.6609,39.6609,15468.0
2016-09-08 09:45:00,52.94,53.04,52.9,53.01,7758.0,39.6684,39.7433,39.6384,39.7209,7758.0
2016-09-08 09:50:00,53.04,53.1,52.95,52.98,25680.0,39.7433,39.7883,39.6759,39.6984,25680.0
2016-09-08 09:55:00,52.98,53.05,52.88,52.93,14700.0,39.6984,39.7508,39.6234,39.6609,14700.0
2016-09-08 10:00:00,52.94,53.25,52.94,53.25,30192.0,39.6684,39.9007,39.6684,39.9007,30192.0
2016-09-08 10:05:00,53.22,53.23,53.13,53.2,13696.0,39.8782,39.8857,39.8108,39.8632,13696.0
2016-09-08 10:10:00,53.17,53.22,53.12,53.21,10644.0,39.8407,39.8782,39.8033,39.8707,10644.0
2016-09-08 10:15:00,53.21,53.23,53.17,53.23,9744.0,39.8707,39.8857,39.8407,39.8857,9744.0
2016-09-08 10:20:00,53.23,53.27,53.22,53.22,8188.0,39.8857,39.9157,39.8782,39.8782,8188.0
2016-09-08 10:25:00,53.23,53.23,53.17,53.21,15698.0,39.8857,39.8857,39.8407,39.8707,15698.0
2016-09-08 10:30:00,53.22,53.3,53.2,53.29,32330.0,39.8782,39.9382,39.8632,39.9307,32330.0
2016-09-08 10:35:00,53.3,53.42,53.3,53.4,45670.0,39.9382,40.0281,39.9382,40.0131,45670.0
2016-09-08 10:40:00,53.4,53.42,53.37,53.38,15944.0,40.0131,40.0281,39.9906,39.9981,15944.0
2016-09-08 10:45:00,53.41,53.41,53.34,53.35,29544.0,40.0206,40.0206,39.9681,39.9756,29544.0
2016-09-08 10:50:00,53.35,53.43,53.35,53.43,17574.0,39.9756,40.0356,39.9756,40.0356,17574.0
2016-09-08 10:55:00,53.43,53.44,53.32,53.33,15150.0,40.0356,40.0431,39.9531,39.9606,15150.0
2016-09-08 11:00:00,53.33,53.35,53.28,53.3,17238.0,39.9606,39.9756,39.9232,39.9382,17238.0
2016-09-08 11:05:00,53.31,53.35,53.26,53.3,10436.0,39.9456,39.9756,39.9082,39.9382,10436.0
2016-09-08 11:10:00,53.31,53.4,53.3,53.37,13926.0,39.9456,40.0131,39.9382,39.9906,13926.0
2016-09-08 11:15:00,53.35,53.38,53.24,53.25,12464.0,39.9756,39.9981,39.8932,39.9007,12464.0
2016-09-08 11:20:00,53.27,53.29,53.22,53.23,9784.0,39.9157,39.9307,39.8782,39.8857,9784.0
2016-09-08 11:25:00,53.24,53.24,53.2,53.21,10200.0,39.8932,39.8932,39.8632,39.8707,10200.0
2016-09-08 11:30:00,53.22,53.23,53.2,53.23,11930.0,39.8782,39.8857,39.8632,39.8857,11930.0
2016-09-08 11:35:00,53.22,53.23,53.18,53.18,11906.0,39.8782,39.8857,39.8482,39.8482,11906.0
2016-09-08 11:40:00,53.17,53.19,53.11,53.13,7504.0,39.8407,39.8557,39.7958,39.8108,7504.0
2016-09-08 11:45:00,53.13,53.19,53.1,53.15,9876.0,39.8108,39.8557,39.7883,39.8258,9876.0
2016-09-08 11:50:00,53.16,53.19,53.14,53.15,6400.0,39.8332,39.8557,39.8183,39.8258,6400.0
2016-09-08 11:55:00,53.15,53.15,53.13,53.13,7400.0,39.8258,39.8258,39.8108,39.8108,7400.0
2016-09-08 12:00:00,53.14,53.19,53.13,53.16,8114.0,39.8183,39.8557,39.8108,39.8332,8114.0
2016-09-08 12:05:00,53.13,53.15,53.11,53.11,6722.0,39.8108,39.8258,39.7958,39.7958,6722.0
2016-09-08 12:10:00,53.11,53.12,53.04,53.05,9094.0,39.7958,39.8033,39.7433,39.7508,9094.0
2016-09-08 12:15:00,53.04,53.08,53.02,53.08,19492.0,39.7433,39.7733,39.7283,39.7733,19492.0
2016-09-08 12:20:00,53.1,53.13,53.08,53.1,12400.0,39.7883,39.8108,39.7733,39.7883,12400.0
2016-09-08 12:25:00,53.1,53.1,53.04,53.05,7658.0,39.7883,39.7883,39.7433,39.7508,7658.0
2016-09-08 12:30:00,53.04,53.04,52.99,53.02,13848.0,39.7433,39.7433,39.7059,39.7283,13848.0
2016-09-08 12:35:00,53.02,53.02,52.99,53.01,8180.0,39.7283,39.7283,39.7059,39.7209,8180.0
2016-09-08 12:40:00,53.02,53.08,52.99,53.07,11602.0,39.7283,39.7733,39.7059,39.7658,11602.0
2016-09-08 12:45:00,53.08,53.1,53.07,53.1,7308.0,39.7733,39.7883,39.7658,39.7883,7308.0
2016-09-08 12:50:00,53.1,53.13,53.08,53.1,9946.0,39.7883,39.8108,39.7733,39.7883,9946.0
2016-09-08 12:55:00,53.11,53.11,53.08,53.09,5328.0,39.7958,39.7958,39.7733,39.7808,5328.0
2016-09-08 13:00:00,53.09,53.1,53.06,53.07,8072.0,39.7808,39.7883,39.7583,39.7658,8072.0
2016-09-08 13:05:00,53.07,53.1,53.04,53.1,11908.0,39.7658,39.7883,39.7433,39.7883,11908.0
2016-09-08 13:10:00,53.1,53.1,53.07,53.07,9624.0,39.7883,39.7883,39.7658,39.7658,9624.0
2016-09-08 13:15:00,53.07,53.1,53.04,53.1,11186.0,39.7658,39.7883,39.7433,39.7883,11186.0
2016-09-08 13:20:00,53.09,53.1,53.08,53.08,11402.0,39.7808,39.7883,39.7733,39.7733,11402.0
2016-09-08 13:25:00,53.08,53.12,53.08,53.1,13480.0,39.7733,39.8033,39.7733,39.7883,13480.0
2016-09-08 13:30:00,53.1,53.11,53.07,53.1,14510.0,39.7883,39.7958,39.7658,39.7883,14510.0
2016-09-08 13:35:00,53.1,53.12,53.1,53.12,13874.0,39.7883,39.8033,39.7883,39.8033,13874.0
2016-09-08 13:40:00,53.13,53.13,53.09,53.11,8468.0,39.8108,39.8108,39.7808,39.7958,8468.0
2016-09-08 13:45:00,53.12,53.15,53.1,53.14,11534.0,39.8033,39.8258,39.7883,39.8183,11534.0
2016-09-08 13:50:00,53.13,53.2,53.13,53.2,12760.0,39.8108,39.8632,39.8108,39.8632,12760.0
2016-09-08 13:55:00,53.22,53.26,53.22,53.26,11240.0,39.8782,39.9082,39.8782,39.9082,11240.0
2016-09-08 14:00:00,53.25,53.27,53.21,53.27,36596.0,39.9007,39.9157,39.8707,39.9157,36596.0
2016-09-08 14:05:00,53.27,53.29,53.24,53.27,21010.0,39.9157,39.9307,39.8932,39.9157,21010.0
2016-09-08 14:10:00,53.27,53.37,53.24,53.34,21894.0,39.9157,39.9906,39.8932,39.9681,21894.0
2016-09-08 14:15:00,53.33,53.35,53.29,53.35,14400.0,39.9606,39.9756,39.9307,39.9756,14400.0
2016-09-08 14:20:00,53.36,53.41,53.34,53.4,22206.0,39.9831,40.0206,39.9681,40.0131,22206.0
2016-09-08 14:25:00,53.39,53.4,53.34,53.36,20672.0,40.0056,40.0131,39.9681,39.9831,20672.0
2016-09-08 14:30:00,53.35,53.42,53.34,53.4,15326.0,39.9756,40.0281,39.9681,40.0131,15326.0
2016-09-08 14:35:00,53.41,53.41,53.34,53.35,23222.0,40.0206,40.0206,39.9681,39.9756,23222.0
2016-09-08 14:40:00,53.35,53.43,53.34,53.42,18384.0,39.9756,40.0356,39.9681,40.0281,18384.0
2016-09-08 14:45:00,53.41,53.45,53.38,53.45,19412.0,40.0206,40.0505,39.9981,40.0505,19412.0
2016-09-08 14:50:00,53.45,53.45,53.38,53.4,14576.0,40.0505,40.0505,39.9981,40.0131,14576.0
2016-09-08 14:55:00,53.41,53.41,53.37,53.38,18954.0,40.0206,40.0206,39.9906,39.9981,18954.0
2016-09-08 15:00:00,53.38,53.43,53.37,53.38,19962.0,39.9981,40.0356,39.9906,39.9981,19962.0
2016-09-08 15:05:00,53.38,53.48,53.38,53.48,68220.0,39.9981,40.073,39.9981,40.073,68220.0
2016-09-08 15:10:00,53.48,53.56,53.48,53.56,68136.0,40.073,40.133,40.073,40.133,68136.0
2016-09-08 15:15:00,53.56,53.6,53.56,53.6,82336.0,40.133,40.1629,40.133,40.1629,82336.0
2016-09-08 15:20:00,53.61,53.63,53.58,53.63,41124.0,40.1704,40.1854,40.148,40.1854,41124.0
2016-09-08 15:25:00,53.63,53.63,53.59,53.6,47248.0,40.1854,40.1854,40.1555,40.1629,47248.0
2016-09-08 15:30:00,53.6,53.66,53.6,53.66,74172.0,40.1629,40.2079,40.1629,40.2079,74172.0
2016-09-08 15:35:00,53.66,53.66,53.62,53.64,70476.0,40.2079,40.2079,40.1779,40.1929,70476.0
2016-09-08 15:40:00,53.64,53.66,53.62,53.62,75330.0,40.1929,40.2079,40.1779,40.1779,75330.0
2016-09-08 15:45:00,53.62,53.62,53.51,53.52,66616.0,40.1779,40.1779,40.0955,40.103,66616.0
2016-09-08 15:50:00,53.51,53.52,53.48,53.49,76476.0,40.0955,40.103,40.073,40.0805,76476.0
2016-09-08 15:55:00,53.49,53.54,53.47,53.53,177964.0,40.0805,40.118,40.0655,40.1105,177964.0
2016-09-09 09:30:00,53.15,53.33,52.9,52.95,66212.0,39.8258,39.9606,39.6384,39.6759,66212.0
2016-09-09 09:35:00,52.91,53.04,52.83,52.83,157960.0,39.6459,39.7433,39.586,39.586,157960.0
2016-09-09 09:40:00,52.83,52.94,52.75,52.84,72494.0,39.586,39.6684,39.526,39.5935,72494.0
2016-09-09 09:45:00,52.85,52.95,52.82,52.95,31496.0,39.601,39.6759,39.5785,39.6759,31496.0
2016-09-09 09:50:00,52.92,52.95,52.81,52.86,35858.0,39.6534,39.6759,39.571,39.6085,35858.0
2016-09-09 09:55:00,52.87,52.93,52.76,52.85,49252.0,39.6159,39.6609,39.5335,39.601,49252.0
2016-09-09 10:00:00,52.85,52.85,52.77,52.77,62608.0,39.601,39.601,39.541,39.541,62608.0
2016-09-09 10:05:00,52.77,52.83,52.68,52.81,32008.0,39.541,39.586,39.4736,39.571,32008.0
2016-09-09 10:10:00,52.81,52.97,52.74,52.97,23264.0,39.571,39.6909,39.5185,39.6909,23264.0
2016-09-09 10:15:00,52.97,52.99,52.81,52.84,18134.0,39.6909,39.7059,39.571,39.5935,18134.0
2016-09-09 10:20:00,52.81,52.81,52.77,52.78,13970.0,39.571,39.571,39.541,39.5485,13970.0
2016-09-09 10:25:00,52.77,52.78,52.74,52.74,23930.0,39.541,39.5485,39.5185,39.5185,23930.0
2016-09-09 10:30:00,52.74,52.8,52.74,52.78,11254.0,39.5185,39.5635,39.5185,39.5485,11254.0
2016-09-09 10:35:00,52.79,52.79,52.65,52.68,19414.0,39.556,39.556,39.4511,39.4736,19414.0
2016-09-09 10:40:00,52.67,52.69,52.66,52.68,16450.0,39.4661,39.4811,39.4586,39.4736,16450.0
2016-09-09 10:45:00,52.66,52.66,52.6,52.65,11944.0,39.4586,39.4586,39.4136,39.4511,11944.0
2016-09-09 10:50:00,52.64,52.67,52.63,52.63,10400.0,39.4436,39.4661,39.4361,39.4361,10400.0
2016-09-09 10:55:00,52.63,52.73,52.62,52.73,8922.0,39.4361,39.511,39.4286,39.511,8922.0
2016-09-09 11:00:00,52.72,52.72,52.66,52.67,25766.0,39.5036,39.5036,39.4586,39.4661,25766.0
2016-09-09 11:05:00,52.67,52.69,52.66,52.68,21530.0,39.4661,39.4811,39.4586,39.4736,21530.0
2016-09-09 11:10:00,52.67,52.67,52.63,52.65,34986.0,39.4661,39.4661,39.4361,39.4511,34986.0
2016-09-09 11:15:00,52.65,52.65,52.58,52.58,19712.0,39.4511,39.4511,39.3986,39.3986,19712.0
2016-09-09 11:20:00,52.58,52.64,52.57,52.63,12546.0,39.3986,39.4436,39.3912,39.4361,12546.0
2016-09-09 11:25:00,52.63,52.71,52.63,52.7,23602.0,39.4361,39.4961,39.4361,39.4886,23602.0
2016-09-09 11:30:00,52.71,52.71,52.65,52.65,9456.0,39.4961,39.4961,39.4511,39.4511,9456.0
2016-09-09 11:35:00,52.67,52.67,52.62,52.62,9684.0,39.4661,39.4661,39.4286,39.4286,9684.0
2016-09-09 11:40:00,52.63,52.65,52.56,52.57,14578.0,39.4361,39.4511,39.3837,39.3912,14578.0
2016-09-09 11:45:00,52.57,52.58,52.52,52.55,12408.0,39.3912,39.3986,39.3537,39.3762,12408.0
2016-09-09 11:50:00,52.56,52.56,52.51,52.51,11220.0,39.3837,39.3837,39.3462,39.3462,11220.0
2016-09-09 11:55:00,52.51,52.54,52.48,52.54,38874.0,39.3462,39.3687,39.3237,39.3687,38874.0
2016-09-09 12:00:00,52.54,52.55,52.5,52.5,12294.0,39.3687,39.3762,39.3387,39.3387,12294.0
2016-09-09 12:05:00,52.5,52.5,52.45,52.47,21394.0,39.3387,39.3387,39.3012,39.3162,21394.0
2016-09-09 12:10:00,52.48,52.49,52.46,52.46,5202.0,39.3237,39.3312,39.3087,39.3087,5202.0
2016-09-09 12:15:00,52.48,52.5,52.42,52.42,9296.0,39.3237,39.3387,39.2788,39.2788,9296.0
2016-09-09 12:20:00,52.41,52.46,52.4,52.42,26950.0,39.2713,39.3087,39.2638,39.2788,26950.0
2016-09-09 12:25:00,52.46,52.48,52.44,52.46,10220.0,39.3087,39.3237,39.2937,39.3087,10220.0
2016-09-09 12:30:00,52.46,52.46,52.44,52.44,11600.0,39.3087,39.3087,39.2937,39.2937,11600.0
2016-09-09 12:35:00,52.43,52.48,52.43,52.45,7842.0,39.2863,39.3237,39.2863,39.3012,7842.0
2016-09-09 12:40:00,52.44,52.46,52.42,52.45,6728.0,39.2937,39.3087,39.2788,39.3012,6728.0
2016-09-09 12:45:00,52.45,52.45,52.39,52.41,20274.0,39.3012,39.3012,39.2563,39.2713,20274.0
2016-09-09 12:50:00,52.41,52.42,52.39,52.4,16790.0,39.2713,39.2788,39.2563,39.2638,16790.0
2016-09-09 12:55:00,52.41,52.44,52.39,52.43,20436.0,39.2713,39.2937,39.2563,39.2863,20436.0
2016-09-09 13:00:00,52.42,52.43,52.4,52.41,6774.0,39.2788,39.2863,39.2638,39.2713,6774.0
2016-09-09 13:05:00,52.41,52.41,52.38,52.38,17786.0,39.2713,39.2713,39.2488,39.2488,17786.0
2016-09-09 13:10:00,52.4,52.4,52.32,52.32,26924.0,39.2638,39.2638,39.2038,39.2038,26924.0
2016-09-09 13:15:00,52.32,52.33,52.24,52.26,20436.0,39.2038,39.2113,39.1439,39.1589,20436.0
2016-09-09 13:20:00,52.25,52.27,52.23,52.24,36648.0,39.1514,39.1664,39.1364,39.1439,36648.0
2016-09-09 13:25:00,52.24,52.27,52.22,52.25,17066.0,39.1439,39.1664,39.1289,39.1514,17066.0
2016-09-09 13:30:00,52.26,52.26,52.24,52.24,11500.0,39.1589,39.1589,39.1439,39.1439,11500.0
2016-09-09 13:35:00,52.24,52.25,52.19,52.2,22678.0,39.1439,39.1514,39.1064,39.1139,22678.0
2016-09-09 13:40:00,52.2,52.2,52.16,52.16,23468.0,39.1139,39.1139,39.0839,39.0839,23468.0
2016-09-09 13:45:00,52.14,52.16,52.1,52.1,13612.0,39.069,39.0839,39.039,39.039,13612.0
2016-09-09 13:50:00,52.1,52.1,52.07,52.1,17412.0,39.039,39.039,39.0165,39.039,17412.0
2016-09-09 13:55:00,52.1,52.14,52.1,52.12,14324.0,39.039,39.069,39.039,39.054,14324.0
2016-09-09 14:00:00,52.13,52.13,52.02,52.06,46924.0,39.0615,39.0615,38.979,39.009,46924.0
2016-09-09 14:05:00,52.06,52.06,51.98,52.01,36648.0,39.009,39.009,38.9491,38.9715,36648.0
2016-09-09 14:10:00,52.01,52.05,51.99,52.0,36476.0,38.9715,39.0015,38.9566,38.9641,36476.0
2016-09-09 14:15:00,52.0,52.03,51.98,52.02,32382.0,38.9641,38.9865,38.9491,38.979,32382.0
2016-09-09 14:20:00,52.03,52.05,51.99,52.0,44370.0,38.9865,39.0015,38.9566,38.9641,44370.0
2016-09-09 14:25:00,51.99,52.05,51.99,52.04,19312.0,38.9566,39.0015,38.9566,38.994,19312.0
2016-09-09 14:30:00,52.05,52.05,51.98,51.98,36508.0,39.0015,39.0015,38.9491,38.9491,36508.0
2016-09-09 14:35:00,51.99,52.03,51.99,52.02,21554.0,38.9566,38.9865,38.9566,38.979,21554.0
2016-09-09 14:40:00,52.02,52.02,51.94,51.95,34936.0,38.979,38.979,38.9191,38.9266,34936.0
2016-09-09 14:45:00,51.96,51.96,51.88,51.9,37680.0,38.9341,38.9341,38.8741,38.8891,37680.0
2016-09-09 14:50:00,51.91,51.92,51.89,51.9,25156.0,38.8966,38.9041,38.8816,38.8891,25156.0
2016-09-09 14:55:00,51.88,51.99,51.88,51.94,47512.0,38.8741,38.9566,38.8741,38.9191,47512.0
2016-09-09 15:00:00,51.94,51.96,51.92,51.92,36290.0,38.9191,38.9341,38.9041,38.9041,36290.0
2016-09-09 15:05:00,51.93,51.95,51.9,51.92,31424.0,38.9116,38.9266,38.8891,38.9041,31424.0
2016-09-09 15:10:00,51.92,51.92,51.83,51.87,47198.0,38.9041,38.9041,38.8367,38.8666,47198.0
2016-09-09 15:15:00,51.87,51.96,51.87,51.93,82822.0,38.8666,38.9341,38.8666,38.9116,82822.0
2016-09-09 15:20:00,51.92,51.93,51.85,51.87,53070.0,38.9041,38.9116,38.8517,38.8666,53070.0
2016-09-09 15:25:00,51.88,51.91,51.85,51.85,36142.0,38.8741,38.8966,38.8517,38.8517,36142.0
2016-09-09 15:30:00,51.85,51.87,51.79,51.82,51238.0,38.8517,38.8666,38.8067,38.8292,51238.0
2016-09-09 15:35:00,51.82,51.82,51.71,51.73,68998.0,38.8292,38.8292,38.7468,38.7617,68998.0
2016-09-09 15:40:00,51.72,51.74,51.58,51.6,129734.0,38.7542,38.7692,38.6493,38.6643,129734.0
2016-09-09 15:45:00,51.6,51.63,51.54,51.63,134358.0,38.6643,38.6868,38.6194,38.6868,134358.0
2016-09-09 15:50:00,51.63,51.69,51.62,51.67,130046.0,38.6868,38.7318,38.6793,38.7168,130046.0
2016-09-09 15:55:00,51.66,51.66,51.44,51.45,331240.0,38.7093,38.7093,38.5444,38.5519,331240.0
2016-09-12 09:30:00,51.31,51.5,51.19,51.41,91872.0,38.447,38.5894,38.3571,38.522,91872.0
2016-09-12 09:35:00,51.37,51.53,51.27,51.35,47860.0,38.492,38.6119,38.4171,38.477,47860.0
2016-09-12 09:40:00,51.35,51.52,51.3,51.52,25356.0,38.477,38.6044,38.4395,38.6044,25356.0
2016-09-12 09:45:00,51.52,51.59,51.41,51.45,25258.0,38.6044,38.6568,38.522,38.5519,25258.0
2016-09-12 09:50:00,51.44,51.51,51.35,51.51,21908.0,38.5444,38.5969,38.477,38.5969,21908.0
2016-09-12 09:55:00,51.55,51.69,51.54,51.66,11002.0,38.6269,38.7318,38.6194,38.7093,11002.0
2016-09-12 10:00:00,51.63,51.67,51.6,51.64,122074.0,38.6868,38.7168,38.6643,38.6943,122074.0
2016-09-12 10:05:00,51.65,51.69,51.63,51.63,18086.0,38.7018,38.7318,38.6868,38.6868,18086.0
2016-09-12 10:10:00,51.65,51.66,51.52,51.63,33096.0,38.7018,38.7093,38.6044,38.6868,33096.0
2016-09-12 10:15:00,51.63,51.65,51.51,51.63,53148.0,38.6868,38.7018,38.5969,38.6868,53148.0
2016-09-12 10:20:00,51.62,51.62,51.52,51.56,36802.0,38.6793,38.6793,38.6044,38.6344,36802.0
2016-09-12 10:25:00,51.57,51.68,51.55,51.68,42422.0,38.6418,38.7243,38.6269,38.7243,42422.0
2016-09-12 10:30:00,51.68,51.7,51.59,51.59,36834.0,38.7243,38.7393,38.6568,38.6568,36834.0
2016-09-12 10:35:00,51.59,51.59,51.48,51.51,19402.0,38.6568,38.6568,38.5744,38.5969,19402.0
2016-09-12 10:40:00,51.51,51.52,51.48,51.48,11602.0,38.5969,38.6044,38.5744,38.5744,11602.0
2016-09-12 10:45:00,51.49,51.51,51.42,51.42,17230.0,38.5819,38.5969,38.5295,38.5295,17230.0
2016-09-12 10:50:00,51.44,51.45,51.36,51.37,15450.0,38.5444,38.5519,38.4845,38.492,15450.0
2016-09-12 10:55:00,51.38,51.4,51.37,51.38,15390.0,38.4995,38.5145,38.492,38.4995,15390.0
2016-09-12 11:00:00,51.38,51.42,51.35,51.35,20400.0,38.4995,38.5295,38.477,38.477,20400.0
2016-09-12 11:05:00,51.37,51.41,51.36,51.4,17600.0,38.492,38.522,38.4845,38.5145,17600.0
2016-09-12 11:10:00,51.4,51.42,51.32,51.34,11406.0,38.5145,38.5295,38.4545,38.4695,11406.0
2016-09-12 11:15:00,51.34,51.34,51.27,51.31,11038.0,38.4695,38.4695,38.4171,38.447,11038.0
2016-09-12 11:20:00,51.3,51.32,51.29,51.3,11244.0,38.4395,38.4545,38.432,38.4395,11244.0
2016-09-12 11:25:00,51.3,51.32,51.28,51.3,13202.0,38.4395,38.4545,38.4245,38.4395,13202.0
2016-09-12 11:30:00,51.31,51.35,51.29,51.35,17596.0,38.447,38.477,38.432,38.477,17596.0
2016-09-12 11:35:00,51.34,51.44,51.34,51.42,10400.0,38.4695,38.5444,38.4695,38.5295,10400.0
2016-09-12 11:40:00,51.44,51.46,51.41,51.43,18760.0,38.5444,38.5594,38.522,38.5369,18760.0
2016-09-12 11:45:00,51.43,51.45,51.43,51.44,10842.0,38.5369,38.5519,38.5369,38.5444,10842.0
2016-09-12 11:50:00,51.46,51.48,51.44,51.46,11606.0,38.5594,38.5744,38.5444,38.5594,11606.0
2016-09-12 11:55:00,51.47,51.49,51.46,51.46,6608.0,38.5669,38.5819,38.5594,38.5594,6608.0
2016-09-12 12:00:00,51.48,51.51,51.46,51.49,8804.0,38.5744,38.5969,38.5594,38.5819,8804.0
2016-09-12 12:05:00,51.49,51.54,51.48,51.54,8506.0,38.5819,38.6194,38.5744,38.6194,8506.0
2016-09-12 12:10:00,51.54,51.56,51.54,51.55,8296.0,38.6194,38.6344,38.6194,38.6269,8296.0
2016-09-12 12:15:00,51.54,51.62,51.54,51.62,5800.0,38.6194,38.6793,38.6194,38.6793,5800.0
2016-09-12 12:20:00,51.6,51.62,51.6,51.61,6610.0,38.6643,38.6793,38.6643,38.6718,6610.0
2016-09-12 12:25:00,51.61,51.63,51.6,51.63,10010.0,38.6718,38.6868,38.6643,38.6868,10010.0
2016-09-12 12:30:00,51.63,51.68,51.63,51.68,12200.0,38.6868,38.7243,38.6868,38.7243,12200.0
2016-09-12 12:35:00,51.67,51.72,51.67,51.72,8484.0,38.7168,38.7542,38.7168,38.7542,8484.0
2016-09-12 12:40:00,51.74,51.76,51.68,51.68,18958.0,38.7692,38.7842,38.7243,38.7243,18958.0
2016-09-12 12:45:00,51.69,51.69,51.65,51.66,9062.0,38.7318,38.7318,38.7018,38.7093,9062.0
2016-09-12 12:50:00,51.68,51.79,51.67,51.79,8002.0,38.7243,38.8067,38.7168,38.8067,8002.0
2016-09-12 12:55:00,51.77,51.81,51.77,51.79,6800.0,38.7917,38.8217,38.7917,38.8067,6800.0
2016-09-12 13:00:00,51.8,51.85,51.79,51.83,8514.0,38.8142,38.8517,38.8067,38.8367,8514.0
2016-09-12 13:05:00,51.86,51.88,51.84,51.87,9924.0,38.8591,38.8741,38.8442,38.8666,9924.0
2016-09-12 13:10:00,51.89,51.96,51.87,51.96,27340.0,38.8816,38.9341,38.8666,38.9341,27340.0
2016-09-12 13:15:00,51.96,52.17,51.96,52.02,54992.0,38.9341,39.0914,38.9341,38.979,54992.0
2016-09-12 13:20:00,52.0,52.08,51.94,51.97,20618.0,38.9641,39.024,38.9191,38.9416,20618.0
2016-09-12 13:25:00,51.98,52.03,51.92,51.92,22668.0,38.9491,38.9865,38.9041,38.9041,22668.0
2016-09-12 13:30:00,51.92,51.93,51.86,51.93,11344.0,38.9041,38.9116,38.8591,38.9116,11344.0
2016-09-12 13:35:00,51.91,51.99,51.87,51.97,21808.0,38.8966,38.9566,38.8666,38.9416,21808.0
2016-09-12 13:40:00,51.98,51.99,51.9,51.99,12632.0,38.9491,38.9566,38.8891,38.9566,12632.0
2016-09-12 13:45:00,52.01,52.14,52.0,52.14,15418.0,38.9715,39.069,38.9641,39.069,15418.0
2016-09-12 13:50:00,52.14,52.14,52.06,52.08,12814.0,39.069,39.069,39.009,39.024,12814.0
2016-09-12 13:55:00,52.07,52.18,52.06,52.15,11216.0,39.0165,39.0989,39.009,39.0764,11216.0
2016-09-12 14:00:00,52.12,52.22,52.1,52.19,8402.0,39.054,39.1289,39.039,39.1064,8402.0
2016-09-12 14:05:00,52.21,52.22,52.15,52.2,17090.0,39.1214,39.1289,39.0764,39.1139,17090.0
2016-09-12 14:10:00,52.21,52.25,52.17,52.22,21652.0,39.1214,39.1514,39.0914,39.1289,21652.0
2016-09-12 14:15:00,52.23,52.3,52.22,52.3,8722.0,39.1364,39.1888,39.1289,39.1888,8722.0
2016-09-12 14:20:00,52.3,52.32,52.27,52.31,16632.0,39.1888,39.2038,39.1664,39.1963,16632.0
2016-09-12 14:25:00,52.3,52.32,52.24,52.24,17964.0,39.1888,39.2038,39.1439,39.1439,17964.0
2016-09-12 14:30:00,52.27,52.3,52.22,52.22,29500.0,39.1664,39.1888,39.1289,39.1289,29500.0
2016-09-12 14:35:00,52.23,52.37,52.23,52.35,30178.0,39.1364,39.2413,39.1364,39.2263,30178.0
2016-09-12 14:40:00,52.35,52.38,52.3,52.32,26240.0,39.2263,39.2488,39.1888,39.2038,26240.0
2016-09-12 14:45:00,52.29,52.31,52.19,52.24,102706.0,39.1814,39.1963,39.1064,39.1439,102706.0
2016-09-12 14:50:00,52.24,52.25,52.14,52.15,58594.0,39.1439,39.1514,39.069,39.0764,58594.0
2016-09-12 14:55:00,52.14,52.16,52.11,52.11,31770.0,39.069,39.0839,39.0465,39.0465,31770.0
2016-09-12 15:00:00,52.13,52.23,52.12,52.2,46356.0,39.0615,39.1364,39.054,39.1139,46356.0
2016-09-12 15:05:00,52.2,52.26,52.2,52.26,37326.0,39.1139,39.1589,39.1139,39.1589,37326.0
2016-09-12 15:10:00,52.25,52.25,52.2,52.23,73342.0,39.1514,39.1514,39.1139,39.1364,73342.0
2016-09-12 15:15:00,52.22,52.23,52.09,52.09,70956.0,39.1289,39.1364,39.0315,39.0315,70956.0
2016-09-12 15:20:00,52.09,52.13,52.04,52.12,109536.0,39.0315,39.0615,38.994,39.054,109536.0
2016-09-12 15:25:00,52.11,52.15,52.09,52.14,85324.0,39.0465,39.0764,39.0315,39.069,85324.0
2016-09-12 15:30:00,52.14,52.2,52.12,52.14,119714.0,39.069,39.1139,39.054,39.069,119714.0
2016-09-12 15:35:00,52.15,52.26,52.14,52.24,99420.0,39.0764,39.1589,39.069,39.1439,99420.0
2016-09-12 15:40:00,52.24,52.42,52.24,52.41,77246.0,39.1439,39.2788,39.1439,39.2713,77246.0
2016-09-12 15:45:00,52.41,52.43,52.31,52.37,78030.0,39.2713,39.2863,39.1963,39.2413,78030.0
2016-09-12 15:50:00,52.37,52.37,52.24,52.24,83094.0,39.2413,39.2413,39.1439,39.1439,83094.0
2016-09-12 15:55:00,52.25,52.32,52.25,52.27,176114.0,39.1514,39.2038,39.1514,39.1664,176114.0
2016-09-13 09:30:00,52.18,52.18,51.93,51.94,23696.0,39.0989,39.0989,38.9116,38.9191,23696.0
2016-09-13 09:35:00,51.9,52.01,51.83,51.94,38190.0,38.8891,38.9715,38.8367,38.9191,38190.0
2016-09-13 09:40:00,51.97,51.98,51.81,51.84,16652.0,38.9416,38.9491,38.8217,38.8442,16652.0
2016-09-13 09:45:00,51.85,51.92,51.76,51.84,20100.0,38.8517,38.9041,38.7842,38.8442,20100.0
2016-09-13 09:50:00,51.88,51.91,51.83,51.9,14170.0,38.8741,38.8966,38.8367,38.8891,14170.0
2016-09-13 09:55:00,51.93,51.99,51.82,51.84,24506.0,38.9116,38.9566,38.8292,38.8442,24506.0
2016-09-13 10:00:00,51.81,51.95,51.81,51.95,15130.0,38.8217,38.9266,38.8217,38.9266,15130.0
2016-09-13 10:05:00,51.94,51.94,51.76,51.76,8848.0,38.9191,38.9191,38.7842,38.7842,8848.0
2016-09-13 10:10:00,51.74,51.87,51.73,51.76,26580.0,38.7692,38.8666,38.7617,38.7842,26580.0
2016-09-13 10:15:00,51.76,51.83,51.76,51.81,20348.0,38.7842,38.8367,38.7842,38.8217,20348.0
2016-09-13 10:20:00,51.79,51.8,51.6,51.6,30000.0,38.8067,38.8142,38.6643,38.6643,30000.0
2016-09-13 10:25:00,51.6,51.62,51.52,51.54,21812.0,38.6643,38.6793,38.6044,38.6194,21812.0
2016-09-13 10:30:00,51.55,51.57,51.49,51.52,33700.0,38.6269,38.6418,38.5819,38.6044,33700.0
2016-09-13 10:35:00,51.53,51.56,51.51,51.52,16844.0,38.6119,38.6344,38.5969,38.6044,16844.0
2016-09-13 10:40:00,51.54,51.57,51.51,51.54,16540.0,38.6194,38.6418,38.5969,38.6194,16540.0
2016-09-13 10:45:00,51.52,51.63,51.52,51.54,11836.0,38.6044,38.6868,38.6044,38.6194,11836.0
2016-09-13 10:50:00,51.52,51.52,51.47,51.49,15748.0,38.6044,38.6044,38.5669,38.5819,15748.0
2016-09-13 10:55:00,51.48,51.52,51.46,51.46,37972.0,38.5744,38.6044,38.5594,38.5594,37972.0
2016-09-13 11:00:00,51.46,51.49,51.45,51.45,9904.0,38.5594,38.5819,38.5519,38.5519,9904.0
2016-09-13 11:05:00,51.45,51.46,51.42,51.45,11302.0,38.5519,38.5594,38.5295,38.5519,11302.0
2016-09-13 11:10:00,51.46,51.46,51.35,51.42,17702.0,38.5594,38.5594,38.477,38.5295,17702.0
2016-09-13 11:15:00,51.42,51.45,51.38,51.44,12436.0,38.5295,38.5519,38.4995,38.5444,12436.0
2016-09-13 11:20:00,51.45,51.45,51.35,51.39,22150.0,38.5519,38.5519,38.477,38.507,22150.0
2016-09-13 11:25:00,51.38,51.44,51.38,51.43,24138.0,38.4995,38.5444,38.4995,38.5369,24138.0
2016-09-13 11:30:00,51.43,51.48,51.4,51.4,50490.0,38.5369,38.5744,38.5145,38.5145,50490.0
2016-09-13 11:35:00,51.41,51.46,51.4,51.41,10138.0,38.522,38.5594,38.5145,38.522,10138.0
2016-09-13 11:40:00,51.41,51.53,51.39,51.52,9426.0,38.522,38.6119,38.507,38.6044,9426.0
2016-09-13 11:45:00,51.52,51.54,51.49,51.52,14870.0,38.6044,38.6194,38.5819,38.6044,14870.0
2016-09-13 11:50:00,51.52,51.54,51.45,51.46,13024.0,38.6044,38.6194,38.5519,38.5594,13024.0
2016-09-13 11:55:00,51.46,51.47,51.44,51.46,11216.0,38.5594,38.5669,38.5444,38.5594,11216.0
2016-09-13 12:00:00,51.49,51.52,51.43,51.43,10908.0,38.5819,38.6044,38.5369,38.5369,10908.0
2016-09-13 12:05:00,51.44,51.47,51.42,51.45,11898.0,38.5444,38.5669,38.5295,38.5519,11898.0
2016-09-13 12:10:00,51.46,51.51,51.44,51.49,7800.0,38.5594,38.5969,38.5444,38.5819,7800.0
2016-09-13 12:15:00,51.49,51.52,51.45,51.45,6608.0,38.5819,38.6044,38.5519,38.5519,6608.0
2016-09-13 12:20:00,51.45,51.46,51.4,51.42,7600.0,38.5519,38.5594,38.5145,38.5295,7600.0
2016-09-13 12:25:00,51.41,51.41,51.32,51.33,6600.0,38.522,38.522,38.4545,38.462,6600.0
2016-09-13 12:30:00,51.31,51.33,51.28,51.32,6076.0,38.447,38.462,38.4245,38.4545,6076.0
2016-09-13 12:35:00,51.31,51.32,51.27,51.31,10214.0,38.447,38.4545,38.4171,38.447,10214.0
2016-09-13 12:40:00,51.31,51.33,51.27,51.29,7614.0,38.447,38.462,38.4171,38.432,7614.0
2016-09-13 12:45:00,51.28,51.3,51.24,51.26,5600.0,38.4245,38.4395,38.3946,38.4096,5600.0
2016-09-13 12:50:00,51.26,51.27,51.19,51.21,12788.0,38.4096,38.4171,38.3571,38.3721,12788.0
2016-09-13 12:55:00,51.22,51.22,51.15,51.17,10804.0,38.3796,38.3796,38.3271,38.3421,10804.0
2016-09-13 13:00:00,51.18,51.18,51.08,51.12,22590.0,38.3496,38.3496,38.2747,38.3047,22590.0
2016-09-13 13:05:00,51.15,51.21,51.15,51.19,18628.0,38.3271,38.3721,38.3271,38.3571,18628.0
2016-09-13 13:10:00,51.18,51.3,51.18,51.29,19978.0,38.3496,38.4395,38.3496,38.432,19978.0
2016-09-13 13:15:00,51.29,51.43,51.28,51.43,15138.0,38.432,38.5369,38.4245,38.5369,15138.0
2016-09-13 13:20:00,51.49,51.51,51.46,51.48,10652.0,38.5819,38.5969,38.5594,38.5744,10652.0
2016-09-13 13:25:00,51.46,51.46,51.38,51.43,11506.0,38.5594,38.5594,38.4995,38.5369,11506.0
2016-09-13 13:30:00,51.46,51.55,51.41,51.42,16962.0,38.5594,38.6269,38.522,38.5295,16962.0
2016-09-13 13:35:00,51.42,51.45,51.38,51.4,22086.0,38.5295,38.5519,38.4995,38.5145,22086.0
2016-09-13 13:40:00,51.41,51.44,51.37,51.37,7042.0,38.522,38.5444,38.492,38.492,7042.0
2016-09-13 13:45:00,51.38,51.4,51.33,51.34,15000.0,38.4995,38.5145,38.462,38.4695,15000.0
2016-09-13 13:50:00,51.34,51.36,51.19,51.21,50890.0,38.4695,38.4845,38.3571,38.3721,50890.0
2016-09-13 13:55:00,51.21,51.26,51.18,51.26,16642.0,38.3721,38.4096,38.3496,38.4096,16642.0
2016-09-13 14:00:00,51.24,51.26,51.2,51.26,11844.0,38.3946,38.4096,38.3646,38.4096,11844.0
2016-09-13 14:05:00,51.24,51.29,51.22,51.28,8800.0,38.3946,38.432,38.3796,38.4245,8800.0
2016-09-13 14:10:00,51.27,51.29,51.26,51.29,8630.0,38.4171,38.432,38.4096,38.432,8630.0
2016-09-13 14:15:00,51.29,51.29,51.24,51.25,10104.0,38.432,38.432,38.3946,38.4021,10104.0
2016-09-13 14:20:00,51.26,51.26,51.22,51.24,6832.0,38.4096,38.4096,38.3796,38.3946,6832.0
2016-09-13 14:25:00,51.23,51.27,51.21,51.22,6620.0,38.3871,38.4171,38.3721,38.3796,6620.0
2016-09-13 14:30:00,51.23,51.24,51.16,51.17,11600.0,38.3871,38.3946,38.3346,38.3421,11600.0
2016-09-13 14:35:00,51.2,51.27,51.18,51.27,11940.0,38.3646,38.4171,38.3496,38.4171,11940.0
2016-09-13 14:40:00,51.3,51.36,51.26,51.35,12800.0,38.4395,38.4845,38.4096,38.477,12800.0
2016-09-13 14:45:00,51.34,51.35,51.29,51.34,12830.0,38.4695,38.477,38.432,38.4695,12830.0
2016-09-13 14:50:00,51.34,51.41,51.29,51.31,15430.0,38.4695,38.522,38.432,38.447,15430.0
2016-09-13 14:55:00,51.32,51.32,51.24,51.24,14008.0,38.4545,38.4545,38.3946,38.3946,14008.0
2016-09-13 15:00:00,51.22,51.24,51.14,51.16,14236.0,38.3796,38.3946,38.3196,38.3346,14236.0
2016-09-13 15:05:00,51.19,51.24,51.18,51.21,16876.0,38.3571,38.3946,38.3496,38.3721,16876.0
2016-09-13 15:10:00,51.23,51.23,51.14,51.15,15700.0,38.3871,38.3871,38.3196,38.3271,15700.0
2016-09-13 15:15:00,51.16,51.33,51.16,51.29,22728.0,38.3346,38.462,38.3346,38.432,22728.0
2016-09-13 15:20:00,51.3,51.32,51.27,51.27,24928.0,38.4395,38.4545,38.4171,38.4171,24928.0
2016-09-13 15:25:00,51.29,51.36,51.28,51.35,26170.0,38.432,38.4845,38.4245,38.477,26170.0
2016-09-13 15:30:00,51.35,51.43,51.34,51.38,24602.0,38.477,38.5369,38.4695,38.4995,24602.0
2016-09-13 15:35:00,51.38,51.38,51.35,51.38,24126.0,38.4995,38.4995,38.477,38.4995,24126.0
2016-09-13 15:40:00,51.37,51.37,51.22,51.26,47946.0,38.492,38.492,38.3796,38.4096,47946.0
2016-09-13 15:45:00,51.25,51.3,51.2,51.28,49438.0,38.4021,38.4395,38.3646,38.4245,49438.0
2016-09-13 15:50:00,51.3,51.47,51.3,51.47,63712.0,38.4395,38.5669,38.4395,38.5669,63712.0
2016-09-13 15:55:00,51.46,51.46,51.27,51.27,121958.0,38.5594,38.5594,38.4171,38.4171,121958.0
2016-09-14 09:30:00,51.39,51.67,51.3,51.3,25310.0,38.507,38.7168,38.4395,38.4395,25310.0
2016-09-14 09:35:00,51.3,51.41,51.19,51.23,12680.0,38.4395,38.522,38.3571,38.3871,12680.0
2016-09-14 09:40:00,51.21,51.33,51.18,51.24,9098.0,38.3721,38.462,38.3496,38.3946,9098.0
2016-09-14 09:45:00,51.27,51.55,51.27,51.51,13882.0,38.4171,38.6269,38.4171,38.5969,13882.0
2016-09-14 09:50:00,51.48,51.52,51.43,51.52,9076.0,38.5744,38.6044,38.5369,38.6044,9076.0
2016-09-14 09:55:00,51.52,51.59,51.5,51.52,8850.0,38.6044,38.6568,38.5894,38.6044,8850.0
2016-09-14 10:00:00,51.52,51.68,51.52,51.68,6800.0,38.6044,38.7243,38.6044,38.7243,6800.0
2016-09-14 10:05:00,51.67,51.81,51.66,51.72,14366.0,38.7168,38.8217,38.7093,38.7542,14366.0
2016-09-14 10:10:00,51.71,51.83,51.71,51.83,25826.0,38.7468,38.8367,38.7468,38.8367,25826.0
2016-09-14 10:15:00,51.81,51.81,51.69,51.7,11202.0,38.8217,38.8217,38.7318,38.7393,11202.0
2016-09-14 10:20:00,51.68,51.85,51.68,51.79,17406.0,38.7243,38.8517,38.7243,38.8067,17406.0
2016-09-14 10:25:00,51.77,51.85,51.74,51.84,7000.0,38.7917,38.8517,38.7692,38.8442,7000.0
2016-09-14 10:30:00,51.84,51.9,51.74,51.76,20200.0,38.8442,38.8891,38.7692,38.7842,20200.0
2016-09-14 10:35:00,51.77,51.79,51.71,51.72,23360.0,38.7917,38.8067,38.7468,38.7542,23360.0
2016-09-14 10:40:00,51.71,51.73,51.57,51.57,8200.0,38.7468,38.7617,38.6418,38.6418,8200.0
2016-09-14 10:45:00,51.54,51.62,51.49,51.5,7000.0,38.6194,38.6793,38.5819,38.5894,7000.0
2016-09-14 10:50:00,51.49,51.52,51.4,51.41,8784.0,38.5819,38.6044,38.5145,38.522,8784.0
2016-09-14 10:55:00,51.43,51.49,51.42,51.46,8956.0,38.5369,38.5819,38.5295,38.5594,8956.0
2016-09-14 11:00:00,51.45,51.51,51.43,51.45,12736.0,38.5519,38.5969,38.5369,38.5519,12736.0
2016-09-14 11:05:00,51.47,51.47,51.44,51.45,13400.0,38.5669,38.5669,38.5444,38.5519,13400.0
2016-09-14 11:10:00,51.46,51.49,51.4,51.43,26412.0,38.5594,38.5819,38.5145,38.5369,26412.0
2016-09-14 11:15:00,51.43,51.45,51.4,51.4,13200.0,38.5369,38.5519,38.5145,38.5145,13200.0
2016-09-14 11:20:00,51.42,51.49,51.42,51.47,8400.0,38.5295,38.5819,38.5295,38.5669,8400.0
2016-09-14 11:25:00,51.48,51.52,51.46,51.46,16470.0,38.5744,38.6044,38.5594,38.5594,16470.0
2016-09-14 11:30:00,51.44,51.44,51.37,51.39,9670.0,38.5444,38.5444,38.492,38.507,9670.0
2016-09-14 11:35:00,51.39,51.43,51.34,51.43,10376.0,38.507,38.5369,38.4695,38.5369,10376.0
2016-09-14 11:40:00,51.43,51.45,51.42,51.42,8400.0,38.5369,38.5519,38.5295,38.5295,8400.0
2016-09-14 11:45:00,51.42,51.47,51.41,51.42,7332.0,38.5295,38.5669,38.522,38.5295,7332.0
2016-09-14 11:50:00,51.41,51.49,51.41,51.49,8400.0,38.522,38.5819,38.522,38.5819,8400.0
2016-09-14 11:55:00,51.49,51.61,51.49,51.6,17200.0,38.5819,38.6718,38.5819,38.6643,17200.0
2016-09-14 12:00:00,51.64,51.66,51.62,51.64,47696.0,38.6943,38.7093,38.6793,38.6943,47696.0
2016-09-14 12:05:00,51.66,51.7,51.63,51.66,37504.0,38.7093,38.7393,38.6868,38.7093,37504.0
2016-09-14 12:10:00,51.67,51.72,51.66,51.71,24170.0,38.7168,38.7542,38.7093,38.7468,24170.0
2016-09-14 12:15:00,51.7,51.75,51.7,51.71,20110.0,38.7393,38.7767,38.7393,38.7468,20110.0
2016-09-14 12:20:00,51.71,51.78,51.7,51.75,26340.0,38.7468,38.7992,38.7393,38.7767,26340.0
2016-09-14 12:25:00,51.74,51.8,51.74,51.79,19868.0,38.7692,38.8142,38.7692,38.8067,19868.0
2016-09-14 12:30:00,51.79,51.84,51.77,51.83,15400.0,38.8067,38.8442,38.7917,38.8367,15400.0
2016-09-14 12:35:00,51.83,51.83,51.74,51.74,13280.0,38.8367,38.8367,38.7692,38.7692,13280.0
2016-09-14 12:40:00,51.74,51.81,51.73,51.79,14246.0,38.7692,38.8217,38.7617,38.8067,14246.0
2016-09-14 12:45:00,51.79,51.8,51.73,51.76,13590.0,38.8067,38.8142,38.7617,38.7842,13590.0
2016-09-14 12:50:00,51.77,51.82,51.77,51.8,6800.0,38.7917,38.8292,38.7917,38.8142,6800.0
2016-09-14 12:55:00,51.8,51.81,51.76,51.8,9824.0,38.8142,38.8217,38.7842,38.8142,9824.0
2016-09-14 13:00:00,51.79,51.81,51.76,51.8,16262.0,38.8067,38.8217,38.7842,38.8142,16262.0
2016-09-14 13:05:00,51.79,51.8,51.77,51.8,17202.0,38.8067,38.8142,38.7917,38.8142,17202.0
2016-09-14 13:10:00,51.8,51.81,51.74,51.78,16950.0,38.8142,38.8217,38.7692,38.7992,16950.0
2016-09-14 13:15:00,51.77,51.8,51.74,51.8,21530.0,38.7917,38.8142,38.7692,38.8142,21530.0
2016-09-14 13:20:00,51.79,51.79,51.75,51.78,13156.0,38.8067,38.8067,38.7767,38.7992,13156.0
2016-09-14 13:25:00,51.79,51.85,51.79,51.83,10926.0,38.8067,38.8517,38.8067,38.8367,10926.0
2016-09-14 13:30:00,51.84,51.87,51.83,51.87,9894.0,38.8442,38.8666,38.8367,38.8666,9894.0
2016-09-14 13:35:00,51.87,51.87,51.81,51.85,22488.0,38.8666,38.8666,38.8217,38.8517,22488.0
2016-09-14 13:40:00,51.83,51.9,51.82,51.88,12518.0,38.8367,38.8891,38.8292,38.8741,12518.0
2016-09-14 13:45:00,51.88,51.88,51.82,51.85,34674.0,38.8741,38.8741,38.8292,38.8517,34674.0
2016-09-14 13:50:00,51.85,51.86,51.81,51.85,133348.0,38.8517,38.8591,38.8217,38.8517,133348.0
2016-09-14 13:55:00,51.85,51.87,51.78,51.81,27998.0,38.8517,38.8666,38.7992,38.8217,27998.0
2016-09-14 14:00:00,51.8,51.82,51.76,51.77,71480.0,38.8142,38.8292,38.7842,38.7917,71480.0
2016-09-14 14:05:00,51.77,51.82,51.75,51.8,248342.0,38.7917,38.8292,38.7767,38.8142,248342.0
2016-09-14 14:10:00,51.79,51.82,51.76,51.81,143678.0,38.8067,38.8292,38.7842,38.8217,143678.0
2016-09-14 14:15:00,51.82,51.93,51.79,51.89,80692.0,38.8292,38.9116,38.8067,38.8816,80692.0
2016-09-14 14:20:00,51.88,51.89,51.82,51.88,79366.0,38.8741,38.8816,38.8292,38.8741,79366.0
2016-09-14 14:25:00,51.88,51.9,51.84,51.88,374838.0,38.8741,38.8891,38.8442,38.8741,374838.0
2016-09-14 14:30:00,51.88,51.94,51.87,51.9,27556.0,38.8741,38.9191,38.8666,38.8891,27556.0
2016-09-14 14:35:00,51.9,51.91,51.87,51.9,36138.0,38.8891,38.8966,38.8666,38.8891,36138.0
2016-09-14 14:40:00,51.89,51.9,51.85,51.87,83412.0,38.8816,38.8891,38.8517,38.8666,83412.0
2016-09-14 14:45:00,51.87,51.88,51.84,51.86,50114.0,38.8666,38.8741,38.8442,38.8591,50114.0
2016-09-14 14:50:00,51.86,51.9,51.85,51.9,114968.0,38.8591,38.8891,38.8517,38.8891,114968.0
2016-09-14 14:55:00,51.89,51.93,51.86,51.9,43694.0,38.8816,38.9116,38.8591,38.8891,43694.0
2016-09-14 15:00:00,51.9,51.91,51.87,51.9,109244.0,38.8891,38.8966,38.8666,38.8891,109244.0
2016-09-14 15:05:00,51.9,51.91,51.87,51.88,108084.0,38.8891,38.8966,38.8666,38.8741,108084.0
2016-09-14 15:10:00,51.88,51.9,51.86,51.88,140364.0,38.8741,38.8891,38.8591,38.8741,140364.0
2016-09-14 15:15:00,51.88,51.88,51.85,51.86,116050.0,38.8741,38.8741,38.8517,38.8591,116050.0
2016-09-14 15:20:00,51.86,51.88,51.84,51.85,77080.0,38.8591,38.8741,38.8442,38.8517,77080.0
2016-09-14 15:25:00,51.85,51.88,51.84,51.87,95654.0,38.8517,38.8741,38.8442,38.8666,95654.0
2016-09-14 15:30:00,51.87,51.93,51.86,51.92,57746.0,38.8666,38.9116,38.8591,38.9041,57746.0
2016-09-14 15:35:00,51.92,51.96,51.88,51.9,37444.0,38.9041,38.9341,38.8741,38.8891,37444.0
2016-09-14 15:40:00,51.88,51.98,51.88,51.96,33604.0,38.8741,38.9491,38.8741,38.9341,33604.0
2016-09-14 15:45:00,51.95,52.04,51.95,52.04,42396.0,38.9266,38.994,38.9266,38.994,42396.0
2016-09-14 15:50:00,52.04,52.06,51.96,52.05,76158.0,38.994,39.009,38.9341,39.0015,76158.0
2016-09-14 15:55:00,52.06,52.08,52.0,52.08,195818.0,39.009,39.024,38.9641,39.024,195818.0
2016-09-15 09:30:00,52.02,52.12,51.83,52.01,27580.0,38.979,39.054,38.8367,38.9715,27580.0
2016-09-15 09:35:00,52.05,52.15,51.94,51.95,10288.0,39.0015,39.0764,38.9191,38.9266,10288.0
2016-09-15 09:40:00,52.0,52.09,51.9,52.08,11150.0,38.9641,39.0315,38.8891,39.024,11150.0
2016-09-15 09:45:00,52.12,52.2,52.02,52.14,18426.0,39.054,39.1139,38.979,39.069,18426.0
2016-09-15 09:50:00,52.17,52.27,52.09,52.23,20998.0,39.0914,39.1664,39.0315,39.1364,20998.0
2016-09-15 09:55:00,52.22,52.25,52.16,52.25,41760.0,39.1289,39.1514,39.0839,39.1514,41760.0
2016-09-15 10:00:00,52.26,52.37,52.24,52.32,35326.0,39.1589,39.2413,39.1439,39.2038,35326.0
2016-09-15 10:05:00,52.32,52.35,52.23,52.29,12600.0,39.2038,39.2263,39.1364,39.1814,12600.0
2016-09-15 10:10:00,52.27,52.31,52.23,52.24,18944.0,39.1664,39.1963,39.1364,39.1439,18944.0
2016-09-15 10:15:00,52.23,52.42,52.23,52.42,40668.0,39.1364,39.2788,39.1364,39.2788,40668.0
2016-09-15 10:20:00,52.42,52.51,52.31,52.31,30272.0,39.2788,39.3462,39.1963,39.1963,30272.0
2016-09-15 10:25:00,52.31,52.37,52.27,52.33,38036.0,39.1963,39.2413,39.1664,39.2113,38036.0
2016-09-15 10:30:00,52.32,52.34,52.26,52.31,26370.0,39.2038,39.2188,39.1589,39.1963,26370.0
2016-09-15 10:35:00,52.32,52.36,52.31,52.35,28066.0,39.2038,39.2338,39.1963,39.2263,28066.0
2016-09-15 10:40:00,52.33,52.33,52.26,52.28,15672.0,39.2113,39.2113,39.1589,39.1739,15672.0
2016-09-15 10:45:00,52.27,52.27,52.19,52.24,31080.0,39.1664,39.1664,39.1064,39.1439,31080.0
2016-09-15 10:50:00,52.24,52.39,52.24,52.38,32712.0,39.1439,39.2563,39.1439,39.2488,32712.0
2016-09-15 10:55:00,52.38,52.44,52.38,52.4,12884.0,39.2488,39.2937,39.2488,39.2638,12884.0
2016-09-15 11:00:00,52.4,52.45,52.38,52.45,18940.0,39.2638,39.3012,39.2488,39.3012,18940.0
2016-09-15 11:05:00,52.45,52.48,52.43,52.45,64982.0,39.3012,39.3237,39.2863,39.3012,64982.0
2016-09-15 11:10:00,52.45,52.54,52.44,52.5,35598.0,39.3012,39.3687,39.2937,39.3387,35598.0
2016-09-15 11:15:00,52.5,52.53,52.48,52.49,21976.0,39.3387,39.3612,39.3237,39.3312,21976.0
2016-09-15 11:20:00,52.48,52.48,52.43,52.45,24010.0,39.3237,39.3237,39.2863,39.3012,24010.0
2016-09-15 11:25:00,52.44,52.57,52.44,52.57,20850.0,39.2937,39.3912,39.2937,39.3912,20850.0
2016-09-15 11:30:00,52.57,52.63,52.57,52.62,16912.0,39.3912,39.4361,39.3912,39.4286,16912.0
2016-09-15 11:35:00,52.63,52.65,52.57,52.6,17054.0,39.4361,39.4511,39.3912,39.4136,17054.0
2016-09-15 11:40:00,52.6,52.63,52.6,52.6,13420.0,39.4136,39.4361,39.4136,39.4136,13420.0
2016-09-15 11:45:00,52.59,52.6,52.54,52.56,17618.0,39.4061,39.4136,39.3687,39.3837,17618.0
2016-09-15 11:50:00,52.57,52.65,52.57,52.64,23418.0,39.3912,39.4511,39.3912,39.4436,23418.0
2016-09-15 11:55:00,52.64,52.65,52.61,52.62,29250.0,39.4436,39.4511,39.4211,39.4286,29250.0
2016-09-15 12:00:00,52.62,52.66,52.6,52.61,28100.0,39.4286,39.4586,39.4136,39.4211,28100.0
2016-09-15 12:05:00,52.6,52.62,52.59,52.59,12104.0,39.4136,39.4286,39.4061,39.4061,12104.0
2016-09-15 12:10:00,52.57,52.6,52.52,52.54,15762.0,39.3912,39.4136,39.3537,39.3687,15762.0
2016-09-15 12:15:00,52.54,52.54,52.46,52.46,11940.0,39.3687,39.3687,39.3087,39.3087,11940.0
2016-09-15 12:20:00,52.45,52.5,52.45,52.49,18196.0,39.3012,39.3387,39.3012,39.3312,18196.0
2016-09-15 12:25:00,52.49,52.49,52.44,52.44,11600.0,39.3312,39.3312,39.2937,39.2937,11600.0
2016-09-15 12:30:00,52.45,52.45,52.38,52.38,18470.0,39.3012,39.3012,39.2488,39.2488,18470.0
2016-09-15 12:35:00,52.38,52.41,52.33,52.4,36304.0,39.2488,39.2713,39.2113,39.2638,36304.0
2016-09-15 12:40:00,52.4,52.4,52.36,52.4,10790.0,39.2638,39.2638,39.2338,39.2638,10790.0
2016-09-15 12:45:00,52.41,52.45,52.41,52.43,25530.0,39.2713,39.3012,39.2713,39.2863,25530.0
2016-09-15 12:50:00,52.43,52.48,52.43,52.46,14052.0,39.2863,39.3237,39.2863,39.3087,14052.0
2016-09-15 12:55:00,52.46,52.49,52.45,52.49,18418.0,39.3087,39.3312,39.3012,39.3312,18418.0
2016-09-15 13:00:00,52.49,52.58,52.48,52.52,26650.0,39.3312,39.3986,39.3237,39.3537,26650.0
2016-09-15 13:05:00,52.51,52.53,52.44,52.49,21896.0,39.3462,39.3612,39.2937,39.3312,21896.0
2016-09-15 13:10:00,52.49,52.5,52.44,52.48,17034.0,39.3312,39.3387,39.2937,39.3237,17034.0
2016-09-15 13:15:00,52.49,52.59,52.49,52.59,50040.0,39.3312,39.4061,39.3312,39.4061,50040.0
2016-09-15 13:20:00,52.59,52.59,52.53,52.56,13674.0,39.4061,39.4061,39.3612,39.3837,13674.0
2016-09-15 13:25:00,52.57,52.59,52.52,52.56,25578.0,39.3912,39.4061,39.3537,39.3837,25578.0
2016-09-15 13:30:00,52.56,52.6,52.54,52.6,41894.0,39.3837,39.4136,39.3687,39.4136,41894.0
2016-09-15 13:35:00,52.59,52.62,52.57,52.61,47794.0,39.4061,39.4286,39.3912,39.4211,47794.0
2016-09-15 13:40:00,52.6,52.66,52.59,52.63,21608.0,39.4136,39.4586,39.4061,39.4361,21608.0
2016-09-15 13:45:00,52.63,52.65,52.59,52.6,14736.0,39.4361,39.4511,39.4061,39.4136,14736.0
2016-09-15 13:50:00,52.6,52.63,52.58,52.63,30294.0,39.4136,39.4361,39.3986,39.4361,30294.0
2016-09-15 13:55:00,52.63,52.64,52.6,52.64,63780.0,39.4361,39.4436,39.4136,39.4436,63780.0
2016-09-15 14:00:00,52.65,52.66,52.63,52.63,22052.0,39.4511,39.4586,39.4361,39.4361,22052.0
2016-09-15 14:05:00,52.63,52.65,52.61,52.61,13530.0,39.4361,39.4511,39.4211,39.4211,13530.0
2016-09-15 14:10:00,52.62,52.63,52.6,52.61,7276.0,39.4286,39.4361,39.4136,39.4211,7276.0
2016-09-15 14:15:00,52.61,52.7,52.61,52.7,25398.0,39.4211,39.4886,39.4211,39.4886,25398.0
2016-09-15 14:20:00,52.7,52.74,52.69,52.73,13890.0,39.4886,39.5185,39.4811,39.511,13890.0
2016-09-15 14:25:00,52.73,52.76,52.72,52.74,39816.0,39.511,39.5335,39.5036,39.5185,39816.0
2016-09-15 14:30:00,52.75,52.78,52.74,52.74,34570.0,39.526,39.5485,39.5185,39.5185,34570.0
2016-09-15 14:35:00,52.74,52.75,52.71,52.72,19382.0,39.5185,39.526,39.4961,39.5036,19382.0
2016-09-15 14:40:00,52.72,52.74,52.65,52.69,64704.0,39.5036,39.5185,39.4511,39.4811,64704.0
2016-09-15 14:45:00,52.69,52.72,52.65,52.7,50762.0,39.4811,39.5036,39.4511,39.4886,50762.0
2016-09-15 14:50:00,52.7,52.7,52.62,52.62,16930.0,39.4886,39.4886,39.4286,39.4286,16930.0
2016-09-15 14:55:00,52.63,52.66,52.61,52.66,51896.0,39.4361,39.4586,39.4211,39.4586,51896.0
2016-09-15 15:00:00,52.67,52.72,52.67,52.71,25634.0,39.4661,39.5036,39.4661,39.4961,25634.0
2016-09-15 15:05:00,52.72,52.72,52.62,52.62,18504.0,39.5036,39.5036,39.4286,39.4286,18504.0
2016-09-15 15:10:00,52.63,52.63,52.58,52.61,54000.0,39.4361,39.4361,39.3986,39.4211,54000.0
2016-09-15 15:15:00,52.61,52.63,52.52,52.54,59410.0,39.4211,39.4361,39.3537,39.3687,59410.0
2016-09-15 15:20:00,52.54,52.56,52.53,52.54,45174.0,39.3687,39.3837,39.3612,39.3687,45174.0
2016-09-15 15:25:00,52.54,52.58,52.52,52.58,32930.0,39.3687,39.3986,39.3537,39.3986,32930.0
2016-09-15 15:30:00,52.57,52.59,52.55,52.55,225030.0,39.3912,39.4061,39.3762,39.3762,225030.0
2016-09-15 15:35:00,52.56,52.57,52.54,52.56,43152.0,39.3837,39.3912,39.3687,39.3837,43152.0
2016-09-15 15:40:00,52.57,52.59,52.55,52.58,51678.0,39.3912,39.4061,39.3762,39.3986,51678.0
2016-09-15 15:45:00,52.58,52.61,52.54,52.54,56276.0,39.3986,39.4211,39.3687,39.3687,56276.0
2016-09-15 15:50:00,52.54,52.54,52.49,52.51,89812.0,39.3687,39.3687,39.3312,39.3462,89812.0
2016-09-15 15:55:00,52.51,52.61,52.51,52.59,173950.0,39.3462,39.4211,39.3462,39.4061,173950.0
2016-09-16 09:30:00,52.74,52.78,52.62,52.78,15764.0,39.5185,39.5485,39.4286,39.5485,15764.0
2016-09-16 09:35:00,52.75,52.84,52.6,52.69,742268.0,39.526,39.5935,39.4136,39.4811,742268.0
2016-09-16 09:40:00,52.72,52.77,52.51,52.51,32490.0,39.5036,39.541,39.3462,39.3462,32490.0
2016-09-16 09:45:00,52.54,52.54,52.19,52.21,38240.0,39.3687,39.3687,39.1064,39.1214,38240.0
2016-09-16 09:50:00,52.24,52.49,52.21,52.43,70104.0,39.1439,39.3312,39.1214,39.2863,70104.0
2016-09-16 09:55:00,52.42,52.72,52.4,52.7,54646.0,39.2788,39.5036,39.2638,39.4886,54646.0
2016-09-16 10:00:00,52.7,52.7,52.48,52.6,59248.0,39.4886,39.4886,39.3237,39.4136,59248.0
2016-09-16 10:05:00,52.58,52.63,52.46,52.55,44820.0,39.3986,39.4361,39.3087,39.3762,44820.0
2016-09-16 10:10:00,52.56,52.62,52.53,52.58,29560.0,39.3837,39.4286,39.3612,39.3986,29560.0
2016-09-16 10:15:00,52.57,52.74,52.55,52.74,42244.0,39.3912,39.5185,39.3762,39.5185,42244.0
2016-09-16 10:20:00,52.74,52.81,52.57,52.62,73354.0,39.5185,39.571,39.3912,39.4286,73354.0
2016-09-16 10:25:00,52.61,52.72,52.6,52.72,37972.0,39.4211,39.5036,39.4136,39.5036,37972.0
2016-09-16 10:30:00,52.71,52.77,52.7,52.73,49034.0,39.4961,39.541,39.4886,39.511,49034.0
2016-09-16 10:35:00,52.75,52.81,52.72,52.79,30996.0,39.526,39.571,39.5036,39.556,30996.0
2016-09-16 10:40:00,52.8,52.81,52.75,52.77,13634.0,39.5635,39.571,39.526,39.541,13634.0
2016-09-16 10:45:00,52.77,52.84,52.76,52.84,19802.0,39.541,39.5935,39.5335,39.5935,19802.0
2016-09-16 10:50:00,52.85,52.91,52.82,52.91,18830.0,39.601,39.6459,39.5785,39.6459,18830.0
2016-09-16 10:55:00,52.92,52.93,52.86,52.86,17380.0,39.6534,39.6609,39.6085,39.6085,17380.0
2016-09-16 11:00:00,52.87,52.92,52.86,52.9,18514.0,39.6159,39.6534,39.6085,39.6384,18514.0
2016-09-16 11:05:00,52.9,52.93,52.88,52.9,14188.0,39.6384,39.6609,39.6234,39.6384,14188.0
2016-09-16 11:10:00,52.9,52.93,52.87,52.92,28360.0,39.6384,39.6609,39.6159,39.6534,28360.0
2016-09-16 11:15:00,52.92,52.93,52.87,52.88,17180.0,39.6534,39.6609,39.6159,39.6234,17180.0
2016-09-16 11:20:00,52.88,52.95,52.88,52.94,21250.0,39.6234,39.6759,39.6234,39.6684,21250.0
2016-09-16 11:25:00,52.96,52.98,52.93,52.93,12328.0,39.6834,39.6984,39.6609,39.6609,12328.0
2016-09-16 11:30:00,52.93,52.99,52.93,52.96,12394.0,39.6609,39.7059,39.6609,39.6834,12394.0
2016-09-16 11:35:00,52.96,53.01,52.94,52.96,18760.0,39.6834,39.7209,39.6684,39.6834,18760.0
2016-09-16 11:40:00,52.95,52.95,52.92,52.93,7966.0,39.6759,39.6759,39.6534,39.6609,7966.0
2016-09-16 11:45:00,52.94,52.96,52.87,52.88,23538.0,39.6684,39.6834,39.6159,39.6234,23538.0
2016-09-16 11:50:00,52.88,52.88,52.83,52.84,8800.0,39.6234,39.6234,39.586,39.5935,8800.0
2016-09-16 11:55:00,52.84,52.84,52.77,52.83,16038.0,39.5935,39.5935,39.541,39.586,16038.0
2016-09-16 12:00:00,52.83,52.86,52.82,52.85,12828.0,39.586,39.6085,39.5785,39.601,12828.0
2016-09-16 12:05:00,52.84,52.93,52.83,52.91,11006.0,39.5935,39.6609,39.586,39.6459,11006.0
2016-09-16 12:10:00,52.92,52.93,52.83,52.83,9600.0,39.6534,39.6609,39.586,39.586,9600.0
2016-09-16 12:15:00,52.83,52.88,52.81,52.86,15842.0,39.586,39.6234,39.571,39.6085,15842.0
2016-09-16 12:20:00,52.86,52.88,52.85,52.88,7916.0,39.6085,39.6234,39.601,39.6234,7916.0
2016-09-16 12:25:00,52.88,52.94,52.87,52.91,12440.0,39.6234,39.6684,39.6159,39.6459,12440.0
2016-09-16 12:30:00,52.92,52.93,52.85,52.86,13038.0,39.6534,39.6609,39.601,39.6085,13038.0
2016-09-16 12:35:00,52.88,52.89,52.85,52.88,11542.0,39.6234,39.6309,39.601,39.6234,11542.0
2016-09-16 12:40:00,52.87,52.88,52.85,52.88,12596.0,39.6159,39.6234,39.601,39.6234,12596.0
2016-09-16 12:45:00,52.88,52.93,52.84,52.92,12586.0,39.6234,39.6609,39.5935,39.6534,12586.0
2016-09-16 12:50:00,52.91,52.92,52.88,52.9,12996.0,39.6459,39.6534,39.6234,39.6384,12996.0
2016-09-16 12:55:00,52.89,52.9,52.84,52.85,11200.0,39.6309,39.6384,39.5935,39.601,11200.0
2016-09-16 13:00:00,52.85,52.88,52.84,52.87,15404.0,39.601,39.6234,39.5935,39.6159,15404.0
2016-09-16 13:05:00,52.85,52.87,52.82,52.82,14808.0,39.601,39.6159,39.5785,39.5785,14808.0
2016-09-16 13:10:00,52.82,52.87,52.82,52.84,12810.0,39.5785,39.6159,39.5785,39.5935,12810.0
2016-09-16 13:15:00,52.83,52.83,52.8,52.81,11056.0,39.586,39.586,39.5635,39.571,11056.0
2016-09-16 13:20:00,52.8,52.8,52.78,52.79,17206.0,39.5635,39.5635,39.5485,39.556,17206.0
2016-09-16 13:25:00,52.77,52.77,52.7,52.71,37328.0,39.541,39.541,39.4886,39.4961,37328.0
2016-09-16 13:30:00,52.71,52.72,52.68,52.69,17796.0,39.4961,39.5036,39.4736,39.4811,17796.0
2016-09-16 13:35:00,52.69,52.7,52.68,52.69,12752.0,39.4811,39.4886,39.4736,39.4811,12752.0
2016-09-16 13:40:00,52.69,52.76,52.69,52.76,38272.0,39.4811,39.5335,39.4811,39.5335,38272.0
2016-09-16 13:45:00,52.76,52.79,52.74,52.79,69616.0,39.5335,39.556,39.5185,39.556,69616.0
2016-09-16 13:50:00,52.8,52.87,52.77,52.86,225870.0,39.5635,39.6159,39.541,39.6085,225870.0
2016-09-16 13:55:00,52.85,52.85,52.8,52.84,9508.0,39.601,39.601,39.5635,39.5935,9508.0
2016-09-16 14:00:00,52.84,52.84,52.77,52.82,12008.0,39.5935,39.5935,39.541,39.5785,12008.0
2016-09-16 14:05:00,52.82,52.87,52.79,52.84,14730.0,39.5785,39.6159,39.556,39.5935,14730.0
2016-09-16 14:10:00,52.84,52.85,52.78,52.78,22094.0,39.5935,39.601,39.5485,39.5485,22094.0
2016-09-16 14:15:00,52.78,52.79,52.74,52.77,16796.0,39.5485,39.556,39.5185,39.541,16796.0
2016-09-16 14:20:00,52.76,52.79,52.76,52.77,18790.0,39.5335,39.556,39.5335,39.541,18790.0
2016-09-16 14:25:00,52.77,52.8,52.76,52.8,17114.0,39.541,39.5635,39.5335,39.5635,17114.0
2016-09-16 14:30:00,52.81,52.87,52.81,52.84,15554.0,39.571,39.6159,39.571,39.5935,15554.0
2016-09-16 14:35:00,52.84,52.88,52.84,52.87,14806.0,39.5935,39.6234,39.5935,39.6159,14806.0
2016-09-16 14:40:00,52.87,52.93,52.85,52.92,17726.0,39.6159,39.6609,39.601,39.6534,17726.0
2016-09-16 14:45:00,52.92,52.97,52.92,52.96,15078.0,39.6534,39.6909,39.6534,39.6834,15078.0
2016-09-16 14:50:00,52.96,52.96,52.91,52.93,17068.0,39.6834,39.6834,39.6459,39.6609,17068.0
2016-09-16 14:55:00,52.93,52.93,52.86,52.86,18272.0,39.6609,39.6609,39.6085,39.6085,18272.0
2016-09-16 15:00:00,52.85,52.92,52.85,52.91,22530.0,39.601,39.6534,39.601,39.6459,22530.0
2016-09-16 15:05:00,52.92,52.93,52.88,52.9,25118.0,39.6534,39.6609,39.6234,39.6384,25118.0
2016-09-16 15:10:00,52.91,52.92,52.87,52.91,29934.0,39.6459,39.6534,39.6159,39.6459,29934.0
2016-09-16 15:15:00,52.92,53.04,52.91,53.03,82726.0,39.6534,39.7433,39.6459,39.7358,82726.0
2016-09-16 15:20:00,53.03,53.06,53.0,53.02,41842.0,39.7358,39.7583,39.7134,39.7283,41842.0
2016-09-16 15:25:00,53.02,53.06,53.01,53.05,35578.0,39.7283,39.7583,39.7209,39.7508,35578.0
2016-09-16 15:30:00,53.06,53.21,53.05,53.18,81730.0,39.7583,39.8707,39.7508,39.8482,81730.0
2016-09-16 15:35:00,53.19,53.22,53.16,53.21,82908.0,39.8557,39.8782,39.8332,39.8707,82908.0
2016-09-16 15:40:00,53.2,53.35,53.2,53.35,258428.0,39.8632,39.9756,39.8632,39.9756,258428.0
2016-09-16 15:45:00,53.35,53.35,53.26,53.34,200890.0,39.9756,39.9756,39.9082,39.9681,200890.0
2016-09-16 15:50:00,53.33,53.35,53.29,53.33,278246.0,39.9606,39.9756,39.9307,39.9606,278246.0
2016-09-16 15:55:00,53.33,53.38,53.27,53.34,604958.0,39.9606,39.9981,39.9157,39.9681,604958.0
2016-09-19 09:30:00,53.4,53.65,53.24,53.52,31886.0,40.0131,40.2004,39.8932,40.103,31886.0
2016-09-19 09:35:00,53.42,53.57,53.42,53.49,15268.0,40.0281,40.1405,40.0281,40.0805,15268.0
2016-09-19 09:40:00,53.46,53.59,53.45,53.52,9804.0,40.058,40.1555,40.0505,40.103,9804.0
2016-09-19 09:45:00,53.52,53.55,53.51,53.51,10950.0,40.103,40.1255,40.0955,40.0955,10950.0
2016-09-19 09:50:00,53.47,53.52,53.42,53.52,28744.0,40.0655,40.103,40.0281,40.103,28744.0
2016-09-19 09:55:00,53.52,53.58,53.49,53.57,14400.0,40.103,40.148,40.0805,40.1405,14400.0
2016-09-19 10:00:00,53.57,53.71,53.56,53.64,26140.0,40.1405,40.2454,40.133,40.1929,26140.0
2016-09-19 10:05:00,53.65,53.66,53.6,53.6,15496.0,40.2004,40.2079,40.1629,40.1629,15496.0
2016-09-19 10:10:00,53.6,53.62,53.58,53.6,11600.0,40.1629,40.1779,40.148,40.1629,11600.0
2016-09-19 10:15:00,53.57,53.62,53.55,53.59,26740.0,40.1405,40.1779,40.1255,40.1555,26740.0
2016-09-19 10:20:00,53.59,53.65,53.58,53.63,22752.0,40.1555,40.2004,40.148,40.1854,22752.0
2016-09-19 10:25:00,53.63,53.65,53.61,53.63,9600.0,40.1854,40.2004,40.1704,40.1854,9600.0
2016-09-19 10:30:00,53.63,53.68,53.61,53.64,14976.0,40.1854,40.2229,40.1704,40.1929,14976.0
2016-09-19 10:35:00,53.63,53.65,53.6,53.65,7600.0,40.1854,40.2004,40.1629,40.2004,7600.0
2016-09-19 10:40:00,53.65,53.7,53.63,53.69,11000.0,40.2004,40.2379,40.1854,40.2304,11000.0
2016-09-19 10:45:00,53.68,53.68,53.4,53.63,12530.0,40.2229,40.2229,40.0131,40.1854,12530.0
2016-09-19 10:50:00,53.63,53.69,53.63,53.67,12400.0,40.1854,40.2304,40.1854,40.2154,12400.0
2016-09-19 10:55:00,53.66,53.68,53.65,53.67,21504.0,40.2079,40.2229,40.2004,40.2154,21504.0
2016-09-19 11:00:00,53.67,53.67,53.6,53.63,22666.0,40.2154,40.2154,40.1629,40.1854,22666.0
2016-09-19 11:05:00,53.63,53.7,53.63,53.69,21476.0,40.1854,40.2379,40.1854,40.2304,21476.0
2016-09-19 11:10:00,53.69,53.71,53.67,53.69,13274.0,40.2304,40.2454,40.2154,40.2304,13274.0
2016-09-19 11:15:00,53.7,53.7,53.65,53.67,25600.0,40.2379,40.2379,40.2004,40.2154,25600.0
2016-09-19 11:20:00,53.67,53.69,53.65,53.67,25440.0,40.2154,40.2304,40.2004,40.2154,25440.0
2016-09-19 11:25:00,53.67,53.71,53.66,53.7,33790.0,40.2154,40.2454,40.2079,40.2379,33790.0
2016-09-19 11:30:00,53.71,53.71,53.68,53.7,20672.0,40.2454,40.2454,40.2229,40.2379,20672.0
2016-09-19 11:35:00,53.7,53.73,53.68,53.69,22014.0,40.2379,40.2604,40.2229,40.2304,22014.0
2016-09-19 11:40:00,53.7,53.71,53.69,53.69,16992.0,40.2379,40.2454,40.2304,40.2304,16992.0
2016-09-19 11:45:00,53.69,53.71,53.68,53.69,12700.0,40.2304,40.2454,40.2229,40.2304,12700.0
2016-09-19 11:50:00,53.69,53.7,53.69,53.7,13956.0,40.2304,40.2379,40.2304,40.2379,13956.0
2016-09-19 11:55:00,53.7,53.71,53.68,53.69,18134.0,40.2379,40.2454,40.2229,40.2304,18134.0
2016-09-19 12:00:00,53.7,53.71,53.68,53.71,16004.0,40.2379,40.2454,40.2229,40.2454,16004.0
2016-09-19 12:05:00,53.71,53.71,53.68,53.68,19324.0,40.2454,40.2454,40.2229,40.2229,19324.0
2016-09-19 12:10:00,53.68,53.7,53.66,53.67,28012.0,40.2229,40.2379,40.2079,40.2154,28012.0
2016-09-19 12:15:00,53.67,53.7,53.64,53.68,46840.0,40.2154,40.2379,40.1929,40.2229,46840.0
2016-09-19 12:20:00,53.68,53.71,53.66,53.71,22376.0,40.2229,40.2454,40.2079,40.2454,22376.0
2016-09-19 12:25:00,53.71,53.71,53.67,53.69,19962.0,40.2454,40.2454,40.2154,40.2304,19962.0
2016-09-19 12:30:00,53.68,53.72,53.68,53.71,16878.0,40.2229,40.2529,40.2229,40.2454,16878.0
2016-09-19 12:35:00,53.71,53.73,53.69,53.7,16450.0,40.2454,40.2604,40.2304,40.2379,16450.0
2016-09-19 12:40:00,53.7,53.72,53.69,53.7,8968.0,40.2379,40.2529,40.2304,40.2379,8968.0
2016-09-19 12:45:00,53.71,53.77,53.71,53.77,15288.0,40.2454,40.2903,40.2454,40.2903,15288.0
2016-09-19 12:50:00,53.77,53.86,53.77,53.85,12494.0,40.2903,40.3578,40.2903,40.3503,12494.0
2016-09-19 12:55:00,53.85,53.88,53.8,53.82,33880.0,40.3503,40.3728,40.3128,40.3278,33880.0
2016-09-19 13:00:00,53.82,53.84,53.8,53.84,22070.0,40.3278,40.3428,40.3128,40.3428,22070.0
2016-09-19 13:05:00,53.84,53.94,53.84,53.94,49194.0,40.3428,40.4177,40.3428,40.4177,49194.0
2016-09-19 13:10:00,53.95,53.96,53.91,53.91,32234.0,40.4252,40.4327,40.3952,40.3952,32234.0
2016-09-19 13:15:00,53.91,53.93,53.89,53.93,14026.0,40.3952,40.4102,40.3802,40.4102,14026.0
2016-09-19 13:20:00,53.92,53.96,53.91,53.94,15428.0,40.4027,40.4327,40.3952,40.4177,15428.0
2016-09-19 13:25:00,53.94,53.97,53.91,53.96,18030.0,40.4177,40.4402,40.3952,40.4327,18030.0
2016-09-19 13:30:00,53.98,53.98,53.89,53.89,20374.0,40.4477,40.4477,40.3802,40.3802,20374.0
2016-09-19 13:35:00,53.88,53.88,53.82,53.84,11620.0,40.3728,40.3728,40.3278,40.3428,11620.0
2016-09-19 13:40:00,53.84,53.85,53.83,53.83,13732.0,40.3428,40.3503,40.3353,40.3353,13732.0
2016-09-19 13:45:00,53.82,53.85,53.8,53.83,18526.0,40.3278,40.3503,40.3128,40.3353,18526.0
2016-09-19 13:50:00,53.84,53.85,53.8,53.85,15004.0,40.3428,40.3503,40.3128,40.3503,15004.0
2016-09-19 13:55:00,53.85,53.97,53.82,53.97,40100.0,40.3503,40.4402,40.3278,40.4402,40100.0
2016-09-19 14:00:00,53.96,53.98,53.93,53.98,24018.0,40.4327,40.4477,40.4102,40.4477,24018.0
2016-09-19 14:05:00,53.98,54.01,53.94,53.99,24972.0,40.4477,40.4702,40.4177,40.4552,24972.0
2016-09-19 14:10:00,53.99,53.99,53.95,53.99,16918.0,40.4552,40.4552,40.4252,40.4552,16918.0
2016-09-19 14:15:00,53.99,54.04,53.99,54.01,41500.0,40.4552,40.4926,40.4552,40.4702,41500.0
2016-09-19 14:20:00,54.01,54.02,53.98,54.0,21352.0,40.4702,40.4777,40.4477,40.4627,21352.0
2016-09-19 14:25:00,54.0,54.0,53.91,53.91,24664.0,40.4627,40.4627,40.3952,40.3952,24664.0
2016-09-19 14:30:00,53.91,53.97,53.9,53.96,22404.0,40.3952,40.4402,40.3877,40.4327,22404.0
2016-09-19 14:35:00,53.95,53.98,53.9,53.91,11212.0,40.4252,40.4477,40.3877,40.3952,11212.0
2016-09-19 14:40:00,53.88,53.93,53.88,53.9,17308.0,40.3728,40.4102,40.3728,40.3877,17308.0
2016-09-19 14:45:00,53.89,53.95,53.88,53.95,23020.0,40.3802,40.4252,40.3728,40.4252,23020.0
2016-09-19 14:50:00,53.94,53.99,53.91,53.93,19622.0,40.4177,40.4552,40.3952,40.4102,19622.0
2016-09-19 14:55:00,53.93,53.93,53.88,53.9,22272.0,40.4102,40.4102,40.3728,40.3877,22272.0
2016-09-19 15:00:00,53.89,53.94,53.88,53.9,24974.0,40.3802,40.4177,40.3728,40.3877,24974.0
2016-09-19 15:05:00,53.9,53.97,53.9,53.93,22266.0,40.3877,40.4402,40.3877,40.4102,22266.0
2016-09-19 15:10:00,53.93,53.95,53.92,53.93,28102.0,40.4102,40.4252,40.4027,40.4102,28102.0
2016-09-19 15:15:00,53.93,53.95,53.91,53.93,31300.0,40.4102,40.4252,40.3952,40.4102,31300.0
2016-09-19 15:20:00,53.92,54.0,53.9,53.99,35460.0,40.4027,40.4627,40.3877,40.4552,35460.0
2016-09-19 15:25:00,53.99,53.99,53.91,53.91,42984.0,40.4552,40.4552,40.3952,40.3952,42984.0
2016-09-19 15:30:00,53.9,53.91,53.83,53.87,44274.0,40.3877,40.3952,40.3353,40.3653,44274.0
2016-09-19 15:35:00,53.87,53.96,53.87,53.93,110560.0,40.3653,40.4327,40.3653,40.4102,110560.0
2016-09-19 15:40:00,53.92,53.95,53.9,53.92,60322.0,40.4027,40.4252,40.3877,40.4027,60322.0
2016-09-19 15:45:00,53.93,53.97,53.92,53.97,90302.0,40.4102,40.4402,40.4027,40.4402,90302.0
2016-09-19 15:50:00,53.96,53.97,53.89,53.92,104380.0,40.4327,40.4402,40.3802,40.4027,104380.0
2016-09-19 15:55:00,53.92,54.0,53.91,53.97,256404.0,40.4027,40.4627,40.3952,40.4402,256404.0
2016-09-20 09:30:00,54.09,54.46,54.08,54.28,38586.0,40.5301,40.8073,40.5226,40.6725,38586.0
2016-09-20 09:35:00,54.28,54.74,54.27,54.72,76408.0,40.6725,41.0172,40.665,41.0022,76408.0
2016-09-20 09:40:00,54.72,54.74,54.34,54.45,38100.0,41.0022,41.0172,40.7174,40.7999,38100.0
2016-09-20 09:45:00,54.38,54.53,54.38,54.53,42676.0,40.7474,40.8598,40.7474,40.8598,42676.0
2016-09-20 09:50:00,54.52,54.55,54.34,54.35,66302.0,40.8523,40.8748,40.7174,40.7249,66302.0
2016-09-20 09:55:00,54.33,54.48,54.31,54.48,32594.0,40.7099,40.8223,40.695,40.8223,32594.0
2016-09-20 10:00:00,54.48,54.48,54.37,54.44,37592.0,40.8223,40.8223,40.7399,40.7924,37592.0
2016-09-20 10:05:00,54.44,54.48,54.37,54.38,60788.0,40.7924,40.8223,40.7399,40.7474,60788.0
2016-09-20 10:10:00,54.37,54.51,54.37,54.51,74158.0,40.7399,40.8448,40.7399,40.8448,74158.0
2016-09-20 10:15:00,54.51,54.52,54.42,54.42,21934.0,40.8448,40.8523,40.7774,40.7774,21934.0
2016-09-20 10:20:00,54.43,54.43,54.38,54.4,32136.0,40.7849,40.7849,40.7474,40.7624,32136.0
2016-09-20 10:25:00,54.38,54.44,54.38,54.41,54014.0,40.7474,40.7924,40.7474,40.7699,54014.0
2016-09-20 10:30:00,54.41,54.42,54.38,54.4,45058.0,40.7699,40.7774,40.7474,40.7624,45058.0
2016-09-20 10:35:00,54.4,54.47,54.39,54.4,40534.0,40.7624,40.8148,40.7549,40.7624,40534.0
2016-09-20 10:40:00,54.4,54.42,54.37,54.38,34876.0,40.7624,40.7774,40.7399,40.7474,34876.0
2016-09-20 10:45:00,54.38,54.48,54.37,54.48,26738.0,40.7474,40.8223,40.7399,40.8223,26738.0
2016-09-20 10:50:00,54.48,54.49,54.45,54.45,14528.0,40.8223,40.8298,40.7999,40.7999,14528.0
2016-09-20 10:55:00,54.44,54.45,54.37,54.38,21074.0,40.7924,40.7999,40.7399,40.7474,21074.0
2016-09-20 11:00:00,54.38,54.4,54.32,54.38,26332.0,40.7474,40.7624,40.7024,40.7474,26332.0
2016-09-20 11:05:00,54.4,54.47,54.4,54.41,17260.0,40.7624,40.8148,40.7624,40.7699,17260.0
2016-09-20 11:10:00,54.4,54.4,54.37,54.38,18022.0,40.7624,40.7624,40.7399,40.7474,18022.0
2016-09-20 11:15:00,54.38,54.43,54.38,54.42,19096.0,40.7474,40.7849,40.7474,40.7774,19096.0
2016-09-20 11:20:00,54.43,54.44,54.39,54.39,10548.0,40.7849,40.7924,40.7549,40.7549,10548.0
2016-09-20 11:25:00,54.39,54.41,54.38,54.4,14090.0,40.7549,40.7699,40.7474,40.7624,14090.0
2016-09-20 11:30:00,54.4,54.42,54.38,54.4,19402.0,40.7624,40.7774,40.7474,40.7624,19402.0
2016-09-20 11:35:00,54.39,54.42,54.39,54.41,75792.0,40.7549,40.7774,40.7549,40.7699,75792.0
2016-09-20 11:40:00,54.42,54.44,54.4,54.42,13960.0,40.7774,40.7924,40.7624,40.7774,13960.0
2016-09-20 11:45:00,54.4,54.42,54.38,54.38,25950.0,40.7624,40.7774,40.7474,40.7474,25950.0
2016-09-20 11:50:00,54.38,54.43,54.38,54.39,31728.0,40.7474,40.7849,40.7474,40.7549,31728.0
2016-09-20 11:55:00,54.4,54.41,54.31,54.31,22730.0,40.7624,40.7699,40.695,40.695,22730.0
2016-09-20 12:00:00,54.32,54.34,54.3,54.33,26010.0,40.7024,40.7174,40.6875,40.7099,26010.0
2016-09-20 12:05:00,54.33,54.34,54.31,54.34,7004.0,40.7099,40.7174,40.695,40.7174,7004.0
2016-09-20 12:10:00,54.34,54.39,54.34,54.37,7552.0,40.7174,40.7549,40.7174,40.7399,7552.0
2016-09-20 12:15:00,54.37,54.41,54.35,54.35,9408.0,40.7399,40.7699,40.7249,40.7249,9408.0
2016-09-20 12:20:00,54.35,54.35,54.33,54.34,9502.0,40.7249,40.7249,40.7099,40.7174,9502.0
2016-09-20 12:25:00,54.35,54.45,54.35,54.44,17676.0,40.7249,40.7999,40.7249,40.7924,17676.0
2016-09-20 12:30:00,54.44,54.44,54.33,54.35,24754.0,40.7924,40.7924,40.7099,40.7249,24754.0
2016-09-20 12:35:00,54.35,54.37,54.32,54.35,9512.0,40.7249,40.7399,40.7024,40.7249,9512.0
2016-09-20 12:40:00,54.35,54.37,54.3,54.3,8882.0,40.7249,40.7399,40.6875,40.6875,8882.0
2016-09-20 12:45:00,54.3,54.34,54.27,54.3,26884.0,40.6875,40.7174,40.665,40.6875,26884.0
2016-09-20 12:50:00,54.29,54.31,54.29,54.3,10260.0,40.68,40.695,40.68,40.6875,10260.0
2016-09-20 12:55:00,54.31,54.31,54.26,54.26,25224.0,40.695,40.695,40.6575,40.6575,25224.0
2016-09-20 13:00:00,54.23,54.25,54.21,54.23,7174.0,40.635,40.65,40.62,40.635,7174.0
2016-09-20 13:05:00,54.24,54.32,54.24,54.32,13468.0,40.6425,40.7024,40.6425,40.7024,13468.0
2016-09-20 13:10:00,54.32,54.32,54.26,54.32,12522.0,40.7024,40.7024,40.6575,40.7024,12522.0
2016-09-20 13:15:00,54.31,54.32,54.27,54.28,6740.0,40.695,40.7024,40.665,40.6725,6740.0
2016-09-20 13:20:00,54.27,54.27,54.23,54.23,14562.0,40.665,40.665,40.635,40.635,14562.0
2016-09-20 13:25:00,54.23,54.26,54.23,54.24,16104.0,40.635,40.6575,40.635,40.6425,16104.0
2016-09-20 13:30:00,54.24,54.25,54.2,54.2,17412.0,40.6425,40.65,40.6125,40.6125,17412.0
2016-09-20 13:35:00,54.21,54.22,54.18,54.22,5092.0,40.62,40.6275,40.5975,40.6275,5092.0
2016-09-20 13:40:00,54.21,54.25,54.19,54.24,13422.0,40.62,40.65,40.605,40.6425,13422.0
2016-09-20 13:45:00,54.23,54.26,54.22,54.22,28556.0,40.635,40.6575,40.6275,40.6275,28556.0
2016-09-20 13:50:00,54.22,54.24,54.2,54.22,24586.0,40.6275,40.6425,40.6125,40.6275,24586.0
2016-09-20 13:55:00,54.22,54.3,54.22,54.3,5300.0,40.6275,40.6875,40.6275,40.6875,5300.0
2016-09-20 14:00:00,54.29,54.31,54.27,54.31,9486.0,40.68,40.695,40.665,40.695,9486.0
2016-09-20 14:05:00,54.32,54.34,54.26,54.27,21664.0,40.7024,40.7174,40.6575,40.665,21664.0
2016-09-20 14:10:00,54.27,54.28,54.22,54.23,10038.0,40.665,40.6725,40.6275,40.635,10038.0
2016-09-20 14:15:00,54.22,54.22,54.18,54.19,6542.0,40.6275,40.6275,40.5975,40.605,6542.0
2016-09-20 14:20:00,54.19,54.19,54.14,54.14,6404.0,40.605,40.605,40.5676,40.5676,6404.0
2016-09-20 14:25:00,54.13,54.17,54.12,54.17,7124.0,40.5601,40.5901,40.5526,40.5901,7124.0
2016-09-20 14:30:00,54.17,54.22,54.16,54.2,13408.0,40.5901,40.6275,40.5826,40.6125,13408.0
2016-09-20 14:35:00,54.21,54.27,54.21,54.24,13130.0,40.62,40.665,40.62,40.6425,13130.0
2016-09-20 14:40:00,54.24,54.26,54.21,54.23,16108.0,40.6425,40.6575,40.62,40.635,16108.0
2016-09-20 14:45:00,54.22,54.25,54.22,54.25,14742.0,40.6275,40.65,40.6275,40.65,14742.0
2016-09-20 14:50:00,54.25,54.27,54.25,54.27,13300.0,40.65,40.665,40.65,40.665,13300.0
2016-09-20 14:55:00,54.27,54.3,54.26,54.27,18598.0,40.665,40.6875,40.6575,40.665,18598.0
2016-09-20 15:00:00,54.27,54.31,54.26,54.3,18782.0,40.665,40.695,40.6575,40.6875,18782.0
2016-09-20 15:05:00,54.29,54.29,54.27,54.27,44318.0,40.68,40.68,40.665,40.665,44318.0
2016-09-20 15:10:00,54.28,54.36,54.27,54.35,37708.0,40.6725,40.7324,40.665,40.7249,37708.0
2016-09-20 15:15:00,54.35,54.35,54.29,54.3,10070.0,40.7249,40.7249,40.68,40.6875,10070.0
2016-09-20 15:20:00,54.3,54.31,54.27,54.3,27236.0,40.6875,40.695,40.665,40.6875,27236.0
2016-09-20 15:25:00,54.31,54.31,54.28,54.3,28920.0,40.695,40.695,40.6725,40.6875,28920.0
2016-09-20 15:30:00,54.3,54.3,54.23,54.25,55140.0,40.6875,40.6875,40.635,40.65,55140.0
2016-09-20 15:35:00,54.26,54.3,54.25,54.3,61134.0,40.6575,40.6875,40.65,40.6875,61134.0
2016-09-20 15:40:00,54.3,54.3,54.27,54.27,57774.0,40.6875,40.6875,40.665,40.665,57774.0
2016-09-20 15:45:00,54.27,54.29,54.23,54.23,50226.0,40.665,40.68,40.635,40.635,50226.0
2016-09-20 15:50:00,54.24,54.24,54.22,54.23,90602.0,40.6425,40.6425,40.6275,40.635,90602.0
2016-09-20 15:55:00,54.23,54.27,54.18,54.19,256124.0,40.635,40.665,40.5975,40.605,256124.0
2016-09-21 09:30:00,54.04,54.38,54.04,54.37,39564.0,40.4926,40.7474,40.4926,40.7399,39564.0
2016-09-21 09:35:00,54.34,54.45,54.3,54.36,20000.0,40.7174,40.7999,40.6875,40.7324,20000.0
2016-09-21 09:40:00,54.36,54.37,54.17,54.2,18700.0,40.7324,40.7399,40.5901,40.6125,18700.0
2016-09-21 09:45:00,54.21,54.3,54.19,54.29,17016.0,40.62,40.6875,40.605,40.68,17016.0
2016-09-21 09:50:00,54.27,54.27,54.23,54.27,9200.0,40.665,40.665,40.635,40.665,9200.0
2016-09-21 09:55:00,54.27,54.36,54.24,54.34,18652.0,40.665,40.7324,40.6425,40.7174,18652.0
2016-09-21 10:00:00,54.33,54.33,54.26,54.28,13186.0,40.7099,40.7099,40.6575,40.6725,13186.0
2016-09-21 10:05:00,54.3,54.31,54.23,54.26,40800.0,40.6875,40.695,40.635,40.6575,40800.0
2016-09-21 10:10:00,54.24,54.28,54.24,54.26,11040.0,40.6425,40.6725,40.6425,40.6575,11040.0
2016-09-21 10:15:00,54.24,54.25,54.23,54.24,6252.0,40.6425,40.65,40.635,40.6425,6252.0
2016-09-21 10:20:00,54.26,54.26,54.22,54.24,17602.0,40.6575,40.6575,40.6275,40.6425,17602.0
2016-09-21 10:25:00,54.26,54.29,54.24,54.27,7796.0,40.6575,40.68,40.6425,40.665,7796.0
2016-09-21 10:30:00,54.29,54.35,54.27,54.29,17972.0,40.68,40.7249,40.665,40.68,17972.0
2016-09-21 10:35:00,54.3,54.35,54.29,54.34,11440.0,40.6875,40.7249,40.68,40.7174,11440.0
2016-09-21 10:40:00,54.32,54.33,54.24,54.33,19706.0,40.7024,40.7099,40.6425,40.7099,19706.0
2016-09-21 10:45:00,54.33,54.33,54.23,54.29,13156.0,40.7099,40.7099,40.635,40.68,13156.0
2016-09-21 10:50:00,54.27,54.32,54.27,54.31,47458.0,40.665,40.7024,40.665,40.695,47458.0
2016-09-21 10:55:00,54.31,54.34,54.27,54.3,19158.0,40.695,40.7174,40.665,40.6875,19158.0
2016-09-21 11:00:00,54.3,54.31,54.27,54.27,15948.0,40.6875,40.695,40.665,40.665,15948.0
2016-09-21 11:05:00,54.27,54.32,54.27,54.3,12368.0,40.665,40.7024,40.665,40.6875,12368.0
2016-09-21 11:10:00,54.3,54.31,54.28,54.31,35120.0,40.6875,40.695,40.6725,40.695,35120.0
2016-09-21 11:15:00,54.3,54.31,54.27,54.3,13200.0,40.6875,40.695,40.665,40.6875,13200.0
2016-09-21 11:20:00,54.3,54.3,54.23,54.24,11532.0,40.6875,40.6875,40.635,40.6425,11532.0
2016-09-21 11:25:00,54.23,54.24,54.2,54.2,26462.0,40.635,40.6425,40.6125,40.6125,26462.0
2016-09-21 11:30:00,54.2,54.2,54.16,54.17,27742.0,40.6125,40.6125,40.5826,40.5901,27742.0
2016-09-21 11:35:00,54.17,54.23,54.16,54.21,17544.0,40.5901,40.635,40.5826,40.62,17544.0
2016-09-21 11:40:00,54.21,54.22,54.18,54.22,14904.0,40.62,40.6275,40.5975,40.6275,14904.0
2016-09-21 11:45:00,54.23,54.24,54.2,54.2,14508.0,40.635,40.6425,40.6125,40.6125,14508.0
2016-09-21 11:50:00,54.21,54.24,54.19,54.24,9800.0,40.62,40.6425,40.605,40.6425,9800.0
2016-09-21 11:55:00,54.24,54.27,54.24,54.27,8636.0,40.6425,40.665,40.6425,40.665,8636.0
2016-09-21 12:00:00,54.27,54.29,54.24,54.24,12860.0,40.665,40.68,40.6425,40.6425,12860.0
2016-09-21 12:05:00,54.25,54.27,54.24,54.25,13720.0,40.65,40.665,40.6425,40.65,13720.0
2016-09-21 12:10:00,54.24,54.26,54.24,54.25,22152.0,40.6425,40.6575,40.6425,40.65,22152.0
2016-09-21 12:15:00,54.25,54.25,54.17,54.2,26426.0,40.65,40.65,40.5901,40.6125,26426.0
2016-09-21 12:20:00,54.2,54.2,54.17,54.19,14988.0,40.6125,40.6125,40.5901,40.605,14988.0
2016-09-21 12:25:00,54.18,54.2,54.16,54.18,5920.0,40.5975,40.6125,40.5826,40.5975,5920.0
2016-09-21 12:30:00,54.17,54.17,54.13,54.13,7320.0,40.5901,40.5901,40.5601,40.5601,7320.0
2016-09-21 12:35:00,54.12,54.17,54.11,54.15,9284.0,40.5526,40.5901,40.5451,40.5751,9284.0
2016-09-21 12:40:00,54.13,54.14,54.12,54.14,7000.0,40.5601,40.5676,40.5526,40.5676,7000.0
2016-09-21 12:45:00,54.15,54.16,54.13,54.15,10962.0,40.5751,40.5826,40.5601,40.5751,10962.0
2016-09-21 12:50:00,54.14,54.21,54.14,54.19,23152.0,40.5676,40.62,40.5676,40.605,23152.0
2016-09-21 12:55:00,54.19,54.23,54.18,54.23,9768.0,40.605,40.635,40.5975,40.635,9768.0
2016-09-21 13:00:00,54.23,54.24,54.18,54.21,11534.0,40.635,40.6425,40.5975,40.62,11534.0
2016-09-21 13:05:00,54.2,54.24,54.2,54.24,9304.0,40.6125,40.6425,40.6125,40.6425,9304.0
2016-09-21 13:10:00,54.23,54.24,54.18,54.24,11788.0,40.635,40.6425,40.5975,40.6425,11788.0
2016-09-21 13:15:00,54.24,54.28,54.24,54.27,22778.0,40.6425,40.6725,40.6425,40.665,22778.0
2016-09-21 13:20:00,54.28,54.3,54.23,54.26,38442.0,40.6725,40.6875,40.635,40.6575,38442.0
2016-09-21 13:25:00,54.25,54.27,54.23,54.24,8982.0,40.65,40.665,40.635,40.6425,8982.0
2016-09-21 13:30:00,54.23,54.24,54.2,54.23,15018.0,40.635,40.6425,40.6125,40.635,15018.0
2016-09-21 13:35:00,54.24,54.25,54.2,54.23,12802.0,40.6425,40.65,40.6125,40.635,12802.0
2016-09-21 13:40:00,54.24,54.26,54.23,54.25,7434.0,40.6425,40.6575,40.635,40.65,7434.0
2016-09-21 13:45:00,54.26,54.3,54.24,54.29,9322.0,40.6575,40.6875,40.6425,40.68,9322.0
2016-09-21 13:50:00,54.27,54.33,54.26,54.31,14442.0,40.665,40.7099,40.6575,40.695,14442.0
2016-09-21 13:55:00,54.33,54.35,54.27,54.29,13614.0,40.7099,40.7249,40.665,40.68,13614.0
2016-09-21 14:00:00,54.31,54.53,54.31,54.35,23114.0,40.695,40.8598,40.695,40.7249,23114.0
2016-09-21 14:05:00,54.42,54.69,54.39,54.63,27258.0,40.7774,40.9797,40.7549,40.9347,27258.0
2016-09-21 14:10:00,54.61,54.82,54.61,54.79,34832.0,40.9197,41.0771,40.9197,41.0546,34832.0
2016-09-21 14:15:00,54.8,54.92,54.8,54.89,14602.0,41.0621,41.152,41.0621,41.1296,14602.0
2016-09-21 14:20:00,54.88,54.89,54.77,54.81,29072.0,41.1221,41.1296,41.0396,41.0696,29072.0
2016-09-21 14:25:00,54.78,54.82,54.69,54.73,15184.0,41.0471,41.0771,40.9797,41.0097,15184.0
2016-09-21 14:30:00,54.74,54.74,54.65,54.67,9208.0,41.0172,41.0172,40.9497,40.9647,9208.0
2016-09-21 14:35:00,54.69,54.82,54.68,54.8,17778.0,40.9797,41.0771,40.9722,41.0621,17778.0
2016-09-21 14:40:00,54.77,54.88,54.74,54.82,21400.0,41.0396,41.1221,41.0172,41.0771,21400.0
2016-09-21 14:45:00,54.83,54.88,54.81,54.84,17532.0,41.0846,41.1221,41.0696,41.0921,17532.0
2016-09-21 14:50:00,54.82,54.83,54.77,54.78,16378.0,41.0771,41.0846,41.0396,41.0471,16378.0
2016-09-21 14:55:00,54.79,54.94,54.79,54.92,18552.0,41.0546,41.167,41.0546,41.152,18552.0
2016-09-21 15:00:00,54.92,54.93,54.83,54.88,24924.0,41.152,41.1595,41.0846,41.1221,24924.0
2016-09-21 15:05:00,54.9,54.95,54.86,54.9,22202.0,41.137,41.1745,41.1071,41.137,22202.0
2016-09-21 15:10:00,54.9,54.95,54.88,54.95,14256.0,41.137,41.1745,41.1221,41.1745,14256.0
2016-09-21 15:15:00,54.95,55.04,54.95,54.95,31178.0,41.1745,41.2419,41.1745,41.1745,31178.0
2016-09-21 15:20:00,54.95,54.99,54.92,54.92,51966.0,41.1745,41.2045,41.152,41.152,51966.0
2016-09-21 15:25:00,54.91,54.95,54.9,54.9,31948.0,41.1445,41.1745,41.137,41.137,31948.0
2016-09-21 15:30:00,54.91,55.06,54.91,55.04,46322.0,41.1445,41.2569,41.1445,41.2419,46322.0
2016-09-21 15:35:00,55.04,55.06,55.01,55.04,35096.0,41.2419,41.2569,41.2195,41.2419,35096.0
2016-09-21 15:40:00,55.04,55.09,55.04,55.09,28812.0,41.2419,41.2794,41.2419,41.2794,28812.0
2016-09-21 15:45:00,55.1,55.12,55.08,55.09,47122.0,41.2869,41.3019,41.2719,41.2794,47122.0
2016-09-21 15:50:00,55.09,55.1,55.05,55.05,148962.0,41.2794,41.2869,41.2494,41.2494,148962.0
2016-09-21 15:55:00,55.05,55.16,55.04,55.13,295054.0,41.2494,41.3319,41.2419,41.3094,295054.0
2016-09-22 09:30:00,55.38,55.7,55.33,55.58,32786.0,41.4967,41.7365,41.4592,41.6466,32786.0
2016-09-22 09:35:00,55.56,55.56,55.34,55.45,15872.0,41.6316,41.6316,41.4667,41.5492,15872.0
2016-09-22 09:40:00,55.42,55.43,55.22,55.24,22036.0,41.5267,41.5342,41.3768,41.3918,22036.0
2016-09-22 09:45:00,55.27,55.36,55.27,55.35,22882.0,41.4143,41.4817,41.4143,41.4742,22882.0
2016-09-22 09:50:00,55.35,55.37,55.29,55.35,61458.0,41.4742,41.4892,41.4293,41.4742,61458.0
2016-09-22 09:55:00,55.37,55.42,55.32,55.35,11220.0,41.4892,41.5267,41.4518,41.4742,11220.0
2016-09-22 10:00:00,55.35,55.45,55.31,55.37,23572.0,41.4742,41.5492,41.4443,41.4892,23572.0
2016-09-22 10:05:00,55.38,55.39,55.33,55.33,31824.0,41.4967,41.5042,41.4592,41.4592,31824.0
2016-09-22 10:10:00,55.34,55.35,55.3,55.33,10400.0,41.4667,41.4742,41.4368,41.4592,10400.0
2016-09-22 10:15:00,55.33,55.36,55.32,55.33,11800.0,41.4592,41.4817,41.4518,41.4592,11800.0
2016-09-22 10:20:00,55.32,55.4,55.32,55.34,13822.0,41.4518,41.5117,41.4518,41.4667,13822.0
2016-09-22 10:25:00,55.35,55.37,55.31,55.31,8480.0,41.4742,41.4892,41.4443,41.4443,8480.0
2016-09-22 10:30:00,55.3,55.37,55.3,55.37,9024.0,41.4368,41.4892,41.4368,41.4892,9024.0
2016-09-22 10:35:00,55.37,55.37,55.31,55.34,6506.0,41.4892,41.4892,41.4443,41.4667,6506.0
2016-09-22 10:40:00,55.34,55.34,55.3,55.3,6200.0,41.4667,41.4667,41.4368,41.4368,6200.0
2016-09-22 10:45:00,55.3,55.33,55.3,55.32,7644.0,41.4368,41.4592,41.4368,41.4518,7644.0
2016-09-22 10:50:00,55.32,55.35,55.31,55.35,13046.0,41.4518,41.4742,41.4443,41.4742,13046.0
2016-09-22 10:55:00,55.35,55.4,55.35,55.36,11360.0,41.4742,41.5117,41.4742,41.4817,11360.0
2016-09-22 11:00:00,55.36,55.36,55.26,55.26,15632.0,41.4817,41.4817,41.4068,41.4068,15632.0
2016-09-22 11:05:00,55.26,55.26,55.18,55.19,30078.0,41.4068,41.4068,41.3469,41.3543,30078.0
2016-09-22 11:10:00,55.19,55.19,55.13,55.15,21026.0,41.3543,41.3543,41.3094,41.3244,21026.0
2016-09-22 11:15:00,55.14,55.14,55.08,55.08,35868.0,41.3169,41.3169,41.2719,41.2719,35868.0
2016-09-22 11:20:00,55.07,55.1,54.99,55.0,17238.0,41.2644,41.2869,41.2045,41.212,17238.0
2016-09-22 11:25:00,55.01,55.01,54.92,54.95,10080.0,41.2195,41.2195,41.152,41.1745,10080.0
2016-09-22 11:30:00,54.97,55.13,54.97,55.13,7356.0,41.1895,41.3094,41.1895,41.3094,7356.0
2016-09-22 11:35:00,55.15,55.15,55.12,55.12,4000.0,41.3244,41.3244,41.3019,41.3019,4000.0
2016-09-22 11:40:00,55.12,55.12,55.06,55.09,4000.0,41.3019,41.3019,41.2569,41.2794,4000.0
2016-09-22 11:45:00,55.09,55.13,55.08,55.11,1800.0,41.2794,41.3094,41.2719,41.2944,1800.0
2016-09-22 11:50:00,55.13,55.16,55.13,55.15,2624.0,41.3094,41.3319,41.3094,41.3244,2624.0
2016-09-22 11:55:00,55.15,55.18,55.14,55.18,9786.0,41.3244,41.3469,41.3169,41.3469,9786.0
2016-09-22 12:00:00,55.19,55.27,55.18,55.26,13452.0,41.3543,41.4143,41.3469,41.4068,13452.0
2016-09-22 12:05:00,55.26,55.26,55.2,55.23,8802.0,41.4068,41.4068,41.3618,41.3843,8802.0
2016-09-22 12:10:00,55.24,55.24,55.2,55.24,20096.0,41.3918,41.3918,41.3618,41.3918,20096.0
2016-09-22 12:15:00,55.24,55.25,55.24,55.24,15070.0,41.3918,41.3993,41.3918,41.3918,15070.0
2016-09-22 12:20:00,55.24,55.24,55.17,55.19,26888.0,41.3918,41.3918,41.3394,41.3543,26888.0
2016-09-22 12:25:00,55.19,55.23,55.15,55.22,19986.0,41.3543,41.3843,41.3244,41.3768,19986.0
2016-09-22 12:30:00,55.21,55.27,55.21,55.24,9600.0,41.3693,41.4143,41.3693,41.3918,9600.0
2016-09-22 12:35:00,55.24,55.26,55.23,55.23,3800.0,41.3918,41.4068,41.3843,41.3843,3800.0
2016-09-22 12:40:00,55.21,55.22,55.17,55.2,4600.0,41.3693,41.3768,41.3394,41.3618,4600.0
2016-09-22 12:45:00,55.24,55.24,55.2,55.2,6022.0,41.3918,41.3918,41.3618,41.3618,6022.0
2016-09-22 12:50:00,55.2,55.2,55.19,55.2,3000.0,41.3618,41.3618,41.3543,41.3618,3000.0
2016-09-22 12:55:00,55.19,55.21,55.13,55.21,7424.0,41.3543,41.3693,41.3094,41.3693,7424.0
2016-09-22 13:00:00,55.22,55.27,55.22,55.25,7154.0,41.3768,41.4143,41.3768,41.3993,7154.0
2016-09-22 13:05:00,55.26,55.29,55.24,55.29,4620.0,41.4068,41.4293,41.3918,41.4293,4620.0
2016-09-22 13:10:00,55.29,55.29,55.22,55.24,6200.0,41.4293,41.4293,41.3768,41.3918,6200.0
2016-09-22 13:15:00,55.27,55.27,55.23,55.26,3900.0,41.4143,41.4143,41.3843,41.4068,3900.0
2016-09-22 13:20:00,55.27,55.28,55.26,55.27,5840.0,41.4143,41.4218,41.4068,41.4143,5840.0
2016-09-22 13:25:00,55.29,55.3,55.26,55.28,6076.0,41.4293,41.4368,41.4068,41.4218,6076.0
2016-09-22 13:30:00,55.3,55.32,55.29,55.32,4762.0,41.4368,41.4518,41.4293,41.4518,4762.0
2016-09-22 13:35:00,55.34,55.38,55.33,55.35,6054.0,41.4667,41.4967,41.4592,41.4742,6054.0
2016-09-22 13:40:00,55.35,55.35,55.32,55.33,4488.0,41.4742,41.4742,41.4518,41.4592,4488.0
2016-09-22 13:45:00,55.33,55.33,55.23,55.27,10280.0,41.4592,41.4592,41.3843,41.4143,10280.0
2016-09-22 13:50:00,55.27,55.29,55.26,55.29,10430.0,41.4143,41.4293,41.4068,41.4293,10430.0
2016-09-22 13:55:00,55.3,55.32,55.28,55.31,6614.0,41.4368,41.4518,41.4218,41.4443,6614.0
2016-09-22 14:00:00,55.3,55.31,55.29,55.3,5648.0,41.4368,41.4443,41.4293,41.4368,5648.0
2016-09-22 14:05:00,55.3,55.32,55.26,55.27,7096.0,41.4368,41.4518,41.4068,41.4143,7096.0
2016-09-22 14:10:00,55.27,55.27,55.15,55.15,11724.0,41.4143,41.4143,41.3244,41.3244,11724.0
2016-09-22 14:15:00,55.15,55.19,55.15,55.16,15044.0,41.3244,41.3543,41.3244,41.3319,15044.0
2016-09-22 14:20:00,55.17,55.18,55.11,55.13,8192.0,41.3394,41.3469,41.2944,41.3094,8192.0
2016-09-22 14:25:00,55.13,55.18,55.13,55.15,8176.0,41.3094,41.3469,41.3094,41.3244,8176.0
2016-09-22 14:30:00,55.15,55.18,55.13,55.15,10812.0,41.3244,41.3469,41.3094,41.3244,10812.0
2016-09-22 14:35:00,55.13,55.2,55.13,55.2,7136.0,41.3094,41.3618,41.3094,41.3618,7136.0
2016-09-22 14:40:00,55.2,55.2,55.17,55.17,10124.0,41.3618,41.3618,41.3394,41.3394,10124.0
2016-09-22 14:45:00,55.18,55.2,55.15,55.18,33594.0,41.3469,41.3618,41.3244,41.3469,33594.0
2016-09-22 14:50:00,55.18,55.27,55.16,55.26,36260.0,41.3469,41.4143,41.3319,41.4068,36260.0
2016-09-22 14:55:00,55.26,55.27,55.21,55.24,32954.0,41.4068,41.4143,41.3693,41.3918,32954.0
2016-09-22 15:00:00,55.24,55.32,55.24,55.27,12400.0,41.3918,41.4518,41.3918,41.4143,12400.0
2016-09-22 15:05:00,55.28,55.31,55.27,55.27,7662.0,41.4218,41.4443,41.4143,41.4143,7662.0
2016-09-22 15:10:00,55.27,55.3,55.26,55.3,11908.0,41.4143,41.4368,41.4068,41.4368,11908.0
2016-09-22 15:15:00,55.3,55.32,55.28,55.29,11484.0,41.4368,41.4518,41.4218,41.4293,11484.0
2016-09-22 15:20:00,55.29,55.32,55.26,55.27,21968.0,41.4293,41.4518,41.4068,41.4143,21968.0
2016-09-22 15:25:00,55.27,55.28,55.24,55.26,15914.0,41.4143,41.4218,41.3918,41.4068,15914.0
2016-09-22 15:30:00,55.26,55.33,55.26,55.32,19634.0,41.4068,41.4592,41.4068,41.4518,19634.0
2016-09-22 15:35:00,55.32,55.39,55.32,55.34,29334.0,41.4518,41.5042,41.4518,41.4667,29334.0
2016-09-22 15:40:00,55.33,55.38,55.3,55.36,32220.0,41.4592,41.4967,41.4368,41.4817,32220.0
2016-09-22 15:45:00,55.37,55.38,55.29,55.3,43104.0,41.4892,41.4967,41.4293,41.4368,43104.0
2016-09-22 15:50:00,55.3,55.33,55.27,55.33,31566.0,41.4368,41.4592,41.4143,41.4592,31566.0
2016-09-22 15:55:00,55.33,55.34,55.28,55.29,127592.0,41.4592,41.4667,41.4218,41.4293,127592.0
2016-09-23 09:30:00,55.01,55.22,54.91,55.14,30742.0,41.2195,41.3768,41.1445,41.3169,30742.0
2016-09-23 09:35:00,55.13,55.18,55.01,55.02,9934.0,41.3094,41.3469,41.2195,41.227,9934.0
2016-09-23 09:40:00,55.02,55.22,54.95,55.21,57164.0,41.227,41.3768,41.1745,41.3693,57164.0
2016-09-23 09:45:00,55.18,55.18,55.08,55.1,14234.0,41.3469,41.3469,41.2719,41.2869,14234.0
2016-09-23 09:50:00,55.09,55.12,55.06,55.08,25242.0,41.2794,41.3019,41.2569,41.2719,25242.0
2016-09-23 09:55:00,55.08,55.13,55.04,55.07,15410.0,41.2719,41.3094,41.2419,41.2644,15410.0
2016-09-23 10:00:00,55.08,55.19,55.08,55.19,18554.0,41.2719,41.3543,41.2719,41.3543,18554.0
2016-09-23 10:05:00,55.2,55.22,55.07,55.12,20802.0,41.3618,41.3768,41.2644,41.3019,20802.0
2016-09-23 10:10:00,55.12,55.13,55.05,55.08,39684.0,41.3019,41.3094,41.2494,41.2719,39684.0
2016-09-23 10:15:00,55.09,55.18,55.09,55.14,9206.0,41.2794,41.3469,41.2794,41.3169,9206.0
2016-09-23 10:20:00,55.18,55.24,55.17,55.19,24786.0,41.3469,41.3918,41.3394,41.3543,24786.0
2016-09-23 10:25:00,55.18,55.22,55.18,55.2,19250.0,41.3469,41.3768,41.3469,41.3618,19250.0
2016-09-23 10:30:00,55.19,55.2,55.16,55.2,15628.0,41.3543,41.3618,41.3319,41.3618,15628.0
2016-09-23 10:35:00,55.19,55.23,55.18,55.2,25722.0,41.3543,41.3843,41.3469,41.3618,25722.0
2016-09-23 10:40:00,55.19,55.23,55.18,55.19,20000.0,41.3543,41.3843,41.3469,41.3543,20000.0
2016-09-23 10:45:00,55.2,55.2,55.13,55.17,13000.0,41.3618,41.3618,41.3094,41.3394,13000.0
2016-09-23 10:50:00,55.17,55.18,55.13,55.14,12000.0,41.3394,41.3469,41.3094,41.3169,12000.0
2016-09-23 10:55:00,55.15,55.19,55.14,55.16,9200.0,41.3244,41.3543,41.3169,41.3319,9200.0
2016-09-23 11:00:00,55.14,55.15,55.06,55.06,21538.0,41.3169,41.3244,41.2569,41.2569,21538.0
2016-09-23 11:05:00,55.06,55.06,55.0,55.02,10600.0,41.2569,41.2569,41.212,41.227,10600.0
2016-09-23 11:10:00,55.02,55.02,54.95,54.97,8316.0,41.227,41.227,41.1745,41.1895,8316.0
2016-09-23 11:15:00,54.98,54.98,54.95,54.97,11200.0,41.197,41.197,41.1745,41.1895,11200.0
2016-09-23 11:20:00,54.97,54.97,54.88,54.92,15200.0,41.1895,41.1895,41.1221,41.152,15200.0
2016-09-23 11:25:00,54.91,54.92,54.87,54.91,15956.0,41.1445,41.152,41.1146,41.1445,15956.0
2016-09-23 11:30:00,54.9,54.97,54.9,54.95,11012.0,41.137,41.1895,41.137,41.1745,11012.0
2016-09-23 11:35:00,54.94,54.98,54.91,54.98,17782.0,41.167,41.197,41.1445,41.197,17782.0
2016-09-23 11:40:00,54.98,54.99,54.96,54.98,6000.0,41.197,41.2045,41.182,41.197,6000.0
2016-09-23 11:45:00,54.98,55.0,54.95,54.96,22046.0,41.197,41.212,41.1745,41.182,22046.0
2016-09-23 11:50:00,54.96,54.96,54.9,54.95,7460.0,41.182,41.182,41.137,41.1745,7460.0
2016-09-23 11:55:00,54.94,54.94,54.88,54.91,8602.0,41.167,41.167,41.1221,41.1445,8602.0
2016-09-23 12:00:00,54.9,54.95,54.9,54.95,4764.0,41.137,41.1745,41.137,41.1745,4764.0
2016-09-23 12:05:00,54.95,55.02,54.95,55.02,12840.0,41.1745,41.227,41.1745,41.227,12840.0
2016-09-23 12:10:00,55.02,55.02,54.96,54.96,17204.0,41.227,41.227,41.182,41.182,17204.0
2016-09-23 12:15:00,54.98,55.01,54.97,54.98,9376.0,41.197,41.2195,41.1895,41.197,9376.0
2016-09-23 12:20:00,54.99,55.02,54.98,55.01,4400.0,41.2045,41.227,41.197,41.2195,4400.0
2016-09-23 12:25:00,55.02,55.03,54.99,55.03,7314.0,41.227,41.2345,41.2045,41.2345,7314.0
2016-09-23 12:30:00,55.02,55.03,54.96,54.97,24826.0,41.227,41.2345,41.182,41.1895,24826.0
2016-09-23 12:35:00,54.97,54.97,54.94,54.96,8020.0,41.1895,41.1895,41.167,41.182,8020.0
2016-09-23 12:40:00,54.97,55.0,54.95,54.99,18870.0,41.1895,41.212,41.1745,41.2045,18870.0
2016-09-23 12:45:00,54.99,55.01,54.96,54.99,9316.0,41.2045,41.2195,41.182,41.2045,9316.0
2016-09-23 12:50:00,55.01,55.04,55.01,55.01,6416.0,41.2195,41.2419,41.2195,41.2195,6416.0
2016-09-23 12:55:00,54.99,54.99,54.97,54.98,8800.0,41.2045,41.2045,41.1895,41.197,8800.0
2016-09-23 13:00:00,54.98,54.98,54.9,54.92,10146.0,41.197,41.197,41.137,41.152,10146.0
2016-09-23 13:05:00,54.92,54.96,54.91,54.93,26900.0,41.152,41.182,41.1445,41.1595,26900.0
2016-09-23 13:10:00,54.94,54.94,54.91,54.94,7050.0,41.167,41.167,41.1445,41.167,7050.0
2016-09-23 13:15:00,54.95,54.97,54.92,54.97,26128.0,41.1745,41.1895,41.152,41.1895,26128.0
2016-09-23 13:20:00,54.97,54.99,54.96,54.97,22262.0,41.1895,41.2045,41.182,41.1895,22262.0
2016-09-23 13:25:00,54.97,54.98,54.95,54.96,13590.0,41.1895,41.197,41.1745,41.182,13590.0
2016-09-23 13:30:00,54.97,54.97,54.93,54.94,6282.0,41.1895,41.1895,41.1595,41.167,6282.0
2016-09-23 13:35:00,54.93,54.94,54.9,54.91,9684.0,41.1595,41.167,41.137,41.1445,9684.0
2016-09-23 13:40:00,54.91,54.94,54.9,54.94,10060.0,41.1445,41.167,41.137,41.167,10060.0
2016-09-23 13:45:00,54.94,54.95,54.93,54.93,7638.0,41.167,41.1745,41.1595,41.1595,7638.0
2016-09-23 13:50:00,54.92,54.93,54.89,54.92,7600.0,41.152,41.1595,41.1296,41.152,7600.0
2016-09-23 13:55:00,54.92,54.97,54.92,54.96,12020.0,41.152,41.1895,41.152,41.182,12020.0
2016-09-23 14:00:00,54.95,54.97,54.93,54.97,9654.0,41.1745,41.1895,41.1595,41.1895,9654.0
2016-09-23 14:05:00,54.98,54.99,54.97,54.98,8406.0,41.197,41.2045,41.1895,41.197,8406.0
2016-09-23 14:10:00,54.97,55.02,54.95,55.02,14512.0,41.1895,41.227,41.1745,41.227,14512.0
2016-09-23 14:15:00,55.02,55.04,54.98,54.99,7380.0,41.227,41.2419,41.197,41.2045,7380.0
2016-09-23 14:20:00,54.98,54.99,54.95,54.99,11220.0,41.197,41.2045,41.1745,41.2045,11220.0
2016-09-23 14:25:00,55.0,55.01,54.99,55.01,9820.0,41.212,41.2195,41.2045,41.2195,9820.0
2016-09-23 14:30:00,54.99,55.02,54.99,55.01,9488.0,41.2045,41.227,41.2045,41.2195,9488.0
2016-09-23 14:35:00,55.01,55.02,54.98,55.0,12148.0,41.2195,41.227,41.197,41.212,12148.0
2016-09-23 14:40:00,54.99,55.0,54.96,54.99,11046.0,41.2045,41.212,41.182,41.2045,11046.0
2016-09-23 14:45:00,54.99,55.01,54.98,55.0,11562.0,41.2045,41.2195,41.197,41.212,11562.0
2016-09-23 14:50:00,55.01,55.03,55.01,55.02,11320.0,41.2195,41.2345,41.2195,41.227,11320.0
2016-09-23 14:55:00,55.02,55.05,55.0,55.04,13766.0,41.227,41.2494,41.212,41.2419,13766.0
2016-09-23 15:00:00,55.04,55.06,55.02,55.02,11744.0,41.2419,41.2569,41.227,41.227,11744.0
2016-09-23 15:05:00,55.02,55.08,55.02,55.05,15020.0,41.227,41.2719,41.227,41.2494,15020.0
2016-09-23 15:10:00,55.06,55.06,55.0,55.0,11976.0,41.2569,41.2569,41.212,41.212,11976.0
2016-09-23 15:15:00,55.01,55.03,54.98,55.01,20590.0,41.2195,41.2345,41.197,41.2195,20590.0
2016-09-23 15:20:00,55.01,55.03,54.97,55.01,20816.0,41.2195,41.2345,41.1895,41.2195,20816.0
2016-09-23 15:25:00,55.02,55.04,55.0,55.04,15772.0,41.227,41.2419,41.212,41.2419,15772.0
2016-09-23 15:30:00,55.04,55.1,55.04,55.08,30930.0,41.2419,41.2869,41.2419,41.2719,30930.0
2016-09-23 15:35:00,55.08,55.08,54.99,54.99,28390.0,41.2719,41.2719,41.2045,41.2045,28390.0
2016-09-23 15:40:00,54.99,55.01,54.97,54.99,27208.0,41.2045,41.2195,41.1895,41.2045,27208.0
2016-09-23 15:45:00,54.98,54.99,54.95,54.98,66408.0,41.197,41.2045,41.1745,41.197,66408.0
2016-09-23 15:50:00,54.97,55.02,54.97,55.01,57374.0,41.1895,41.227,41.1895,41.2195,57374.0
2016-09-23 15:55:00,55.02,55.06,54.95,54.96,147250.0,41.227,41.2569,41.1745,41.182,147250.0
2016-09-26 09:30:00,54.99,55.0,54.76,54.76,21266.0,41.2045,41.212,41.0321,41.0321,21266.0
2016-09-26 09:35:00,54.85,54.99,54.85,54.92,6898.0,41.0996,41.2045,41.0996,41.152,6898.0
2016-09-26 09:40:00,54.92,54.94,54.92,54.94,3142.0,41.152,41.167,41.152,41.167,3142.0
2016-09-26 09:45:00,54.95,55.01,54.94,55.01,3872.0,41.1745,41.2195,41.167,41.2195,3872.0
2016-09-26 09:50:00,55.02,55.05,54.9,54.92,55226.0,41.227,41.2494,41.137,41.152,55226.0
2016-09-26 09:55:00,54.9,55.0,54.88,54.99,33946.0,41.137,41.212,41.1221,41.2045,33946.0
2016-09-26 10:00:00,54.94,55.05,54.94,55.02,6200.0,41.167,41.2494,41.167,41.227,6200.0
2016-09-26 10:05:00,55.01,55.04,54.99,55.02,7200.0,41.2195,41.2419,41.2045,41.227,7200.0
2016-09-26 10:10:00,55.04,55.04,54.98,55.01,16000.0,41.2419,41.2419,41.197,41.2195,16000.0
2016-09-26 10:15:00,55.02,55.05,55.0,55.03,6010.0,41.227,41.2494,41.212,41.2345,6010.0
2016-09-26 10:20:00,55.02,55.04,54.99,54.99,9944.0,41.227,41.2419,41.2045,41.2045,9944.0
2016-09-26 10:25:00,54.98,54.98,54.92,54.93,7200.0,41.197,41.197,41.152,41.1595,7200.0
2016-09-26 10:30:00,54.92,54.96,54.91,54.93,12180.0,41.152,41.182,41.1445,41.1595,12180.0
2016-09-26 10:35:00,54.94,55.05,54.93,55.02,31108.0,41.167,41.2494,41.1595,41.227,31108.0
2016-09-26 10:40:00,55.02,55.02,54.99,54.99,39588.0,41.227,41.227,41.2045,41.2045,39588.0
2016-09-26 10:45:00,55.02,55.06,55.0,55.04,6400.0,41.227,41.2569,41.212,41.2419,6400.0
2016-09-26 10:50:00,55.04,55.05,55.0,55.02,7206.0,41.2419,41.2494,41.212,41.227,7206.0
2016-09-26 10:55:00,55.02,55.07,55.01,55.03,18226.0,41.227,41.2644,41.2195,41.2345,18226.0
2016-09-26 11:00:00,55.03,55.03,54.99,55.01,38878.0,41.2345,41.2345,41.2045,41.2195,38878.0
2016-09-26 11:05:00,55.0,55.0,54.95,54.98,11588.0,41.212,41.212,41.1745,41.197,11588.0
2016-09-26 11:10:00,54.97,55.01,54.96,54.96,5800.0,41.1895,41.2195,41.182,41.182,5800.0
2016-09-26 11:15:00,54.96,54.98,54.93,54.95,5200.0,41.182,41.197,41.1595,41.1745,5200.0
2016-09-26 11:20:00,54.95,54.98,54.9,54.91,7706.0,41.1745,41.197,41.137,41.1445,7706.0
2016-09-26 11:25:00,54.9,54.96,54.88,54.93,9992.0,41.137,41.182,41.1221,41.1595,9992.0
2016-09-26 11:30:00,54.92,54.97,54.92,54.97,4800.0,41.152,41.1895,41.152,41.1895,4800.0
2016-09-26 11:35:00,54.97,55.02,54.96,55.02,9494.0,41.1895,41.227,41.182,41.227,9494.0
2016-09-26 11:40:00,55.02,55.04,54.99,55.02,8352.0,41.227,41.2419,41.2045,41.227,8352.0
2016-09-26 11:45:00,55.02,55.04,54.99,54.99,10886.0,41.227,41.2419,41.2045,41.2045,10886.0
2016-09-26 11:50:00,55.01,55.01,54.96,54.96,5134.0,41.2195,41.2195,41.182,41.182,5134.0
2016-09-26 11:55:00,54.97,55.04,54.97,55.04,7844.0,41.1895,41.2419,41.1895,41.2419,7844.0
2016-09-26 12:00:00,55.06,55.06,55.02,55.02,5276.0,41.2569,41.2569,41.227,41.227,5276.0
2016-09-26 12:05:00,55.02,55.02,54.99,55.0,8514.0,41.227,41.227,41.2045,41.212,8514.0
2016-09-26 12:10:00,55.0,55.05,54.96,55.05,14418.0,41.212,41.2494,41.182,41.2494,14418.0
2016-09-26 12:15:00,55.06,55.08,55.06,55.07,3826.0,41.2569,41.2719,41.2569,41.2644,3826.0
2016-09-26 12:20:00,55.07,55.15,55.07,55.15,5000.0,41.2644,41.3244,41.2644,41.3244,5000.0
2016-09-26 12:25:00,55.15,55.16,55.13,55.15,6262.0,41.3244,41.3319,41.3094,41.3244,6262.0
2016-09-26 12:30:00,55.16,55.2,55.16,55.2,7924.0,41.3319,41.3618,41.3319,41.3618,7924.0
2016-09-26 12:35:00,55.19,55.24,55.19,55.24,12516.0,41.3543,41.3918,41.3543,41.3918,12516.0
2016-09-26 12:40:00,55.23,55.29,55.23,55.28,17760.0,41.3843,41.4293,41.3843,41.4218,17760.0
2016-09-26 12:45:00,55.27,55.28,55.24,55.28,6120.0,41.4143,41.4218,41.3918,41.4218,6120.0
2016-09-26 12:50:00,55.27,55.3,55.27,55.29,6046.0,41.4143,41.4368,41.4143,41.4293,6046.0
2016-09-26 12:55:00,55.29,55.3,55.27,55.27,5688.0,41.4293,41.4368,41.4143,41.4143,5688.0
2016-09-26 13:00:00,55.27,55.27,55.26,55.27,10098.0,41.4143,41.4143,41.4068,41.4143,10098.0
2016-09-26 13:05:00,55.26,55.28,55.24,55.27,9626.0,41.4068,41.4218,41.3918,41.4143,9626.0
2016-09-26 13:10:00,55.26,55.29,55.25,55.27,10088.0,41.4068,41.4293,41.3993,41.4143,10088.0
2016-09-26 13:15:00,55.27,55.28,55.26,55.27,11200.0,41.4143,41.4218,41.4068,41.4143,11200.0
2016-09-26 13:20:00,55.27,55.28,55.26,55.26,8200.0,41.4143,41.4218,41.4068,41.4068,8200.0
2016-09-26 13:25:00,55.26,55.26,55.24,55.26,23456.0,41.4068,41.4068,41.3918,41.4068,23456.0
2016-09-26 13:30:00,55.25,55.27,55.25,55.27,15542.0,41.3993,41.4143,41.3993,41.4143,15542.0
2016-09-26 13:35:00,55.26,55.26,55.23,55.24,20736.0,41.4068,41.4068,41.3843,41.3918,20736.0
2016-09-26 13:40:00,55.24,55.24,55.18,55.2,15506.0,41.3918,41.3918,41.3469,41.3618,15506.0
2016-09-26 13:45:00,55.2,55.24,55.2,55.24,46198.0,41.3618,41.3918,41.3618,41.3918,46198.0
2016-09-26 13:50:00,55.24,55.33,55.24,55.31,37862.0,41.3918,41.4592,41.3918,41.4443,37862.0
2016-09-26 13:55:00,55.31,55.32,55.29,55.29,7276.0,41.4443,41.4518,41.4293,41.4293,7276.0
2016-09-26 14:00:00,55.28,55.31,55.27,55.3,9438.0,41.4218,41.4443,41.4143,41.4368,9438.0
2016-09-26 14:05:00,55.29,55.3,55.24,55.26,13146.0,41.4293,41.4368,41.3918,41.4068,13146.0
2016-09-26 14:10:00,55.25,55.26,55.21,55.22,14650.0,41.3993,41.4068,41.3693,41.3768,14650.0
2016-09-26 14:15:00,55.22,55.26,55.21,55.26,25872.0,41.3768,41.4068,41.3693,41.4068,25872.0
2016-09-26 14:20:00,55.26,55.26,55.21,55.24,13748.0,41.4068,41.4068,41.3693,41.3918,13748.0
2016-09-26 14:25:00,55.24,55.27,55.24,55.27,45278.0,41.3918,41.4143,41.3918,41.4143,45278.0
2016-09-26 14:30:00,55.27,55.29,55.27,55.27,17020.0,41.4143,41.4293,41.4143,41.4143,17020.0
2016-09-26 14:35:00,55.28,55.28,55.21,55.21,31094.0,41.4218,41.4218,41.3693,41.3693,31094.0
2016-09-26 14:40:00,55.21,55.26,55.2,55.23,40822.0,41.3693,41.4068,41.3618,41.3843,40822.0
2016-09-26 14:45:00,55.23,55.24,55.19,55.24,26466.0,41.3843,41.3918,41.3543,41.3918,26466.0
2016-09-26 14:50:00,55.24,55.26,55.21,55.22,27442.0,41.3918,41.4068,41.3693,41.3768,27442.0
2016-09-26 14:55:00,55.22,55.26,55.22,55.24,16616.0,41.3768,41.4068,41.3768,41.3918,16616.0
2016-09-26 15:00:00,55.24,55.31,55.22,55.3,63940.0,41.3918,41.4443,41.3768,41.4368,63940.0
2016-09-26 15:05:00,55.3,55.37,55.3,55.32,36026.0,41.4368,41.4892,41.4368,41.4518,36026.0
2016-09-26 15:10:00,55.31,55.32,55.27,55.3,54768.0,41.4443,41.4518,41.4143,41.4368,54768.0
2016-09-26 15:15:00,55.3,55.31,55.27,55.29,43564.0,41.4368,41.4443,41.4143,41.4293,43564.0
2016-09-26 15:20:00,55.29,55.36,55.28,55.36,70384.0,41.4293,41.4817,41.4218,41.4817,70384.0
2016-09-26 15:25:00,55.35,55.4,55.35,55.39,35756.0,41.4742,41.5117,41.4742,41.5042,35756.0
2016-09-26 15:30:00,55.39,55.44,55.38,55.43,109990.0,41.5042,41.5417,41.4967,41.5342,109990.0
2016-09-26 15:35:00,55.43,55.47,55.41,55.47,185084.0,41.5342,41.5642,41.5192,41.5642,185084.0
2016-09-26 15:40:00,55.46,55.47,55.33,55.33,76716.0,41.5567,41.5642,41.4592,41.4592,76716.0
2016-09-26 15:45:00,55.32,55.43,55.3,55.42,144670.0,41.4518,41.5342,41.4368,41.5267,144670.0
2016-09-26 15:50:00,55.43,55.49,55.38,55.46,324208.0,41.5342,41.5791,41.4967,41.5567,324208.0
2016-09-26 15:55:00,55.46,55.47,55.34,55.4,341298.0,41.5567,41.5642,41.4667,41.5117,341298.0
2016-09-27 09:30:00,55.19,55.57,55.08,55.43,67298.0,41.643,41.9297,41.56,41.8241,67298.0
2016-09-27 09:35:00,55.41,55.45,55.12,55.16,12134.0,41.809,41.8391,41.5901,41.6203,12134.0
2016-09-27 09:40:00,55.15,55.26,55.15,55.19,15800.0,41.6128,41.6958,41.6128,41.643,15800.0
2016-09-27 09:45:00,55.2,55.22,55.03,55.05,12460.0,41.6505,41.6656,41.5222,41.5373,12460.0
2016-09-27 09:50:00,55.03,55.16,55.03,55.09,10138.0,41.5222,41.6203,41.5222,41.5675,10138.0
2016-09-27 09:55:00,55.09,55.09,54.97,54.97,13938.0,41.5675,41.5675,41.477,41.477,13938.0
2016-09-27 10:00:00,54.97,55.01,54.9,54.92,17700.0,41.477,41.5071,41.4241,41.4392,17700.0
2016-09-27 10:05:00,54.91,54.92,54.79,54.82,16050.0,41.4317,41.4392,41.3411,41.3638,16050.0
2016-09-27 10:10:00,54.81,54.85,54.75,54.76,29318.0,41.3562,41.3864,41.311,41.3185,29318.0
2016-09-27 10:15:00,54.75,54.81,54.72,54.75,77770.0,41.311,41.3562,41.2883,41.311,77770.0
2016-09-27 10:20:00,54.75,54.83,54.74,54.8,35398.0,41.311,41.3713,41.3034,41.3487,35398.0
2016-09-27 10:25:00,54.8,54.8,54.72,54.78,14358.0,41.3487,41.3487,41.2883,41.3336,14358.0
2016-09-27 10:30:00,54.8,54.81,54.66,54.7,15500.0,41.3487,41.3562,41.2431,41.2732,15500.0
2016-09-27 10:35:00,54.71,54.73,54.68,54.7,18068.0,41.2808,41.2959,41.2581,41.2732,18068.0
2016-09-27 10:40:00,54.7,54.73,54.66,54.72,7900.0,41.2732,41.2959,41.2431,41.2883,7900.0
2016-09-27 10:45:00,54.72,54.72,54.63,54.65,13954.0,41.2883,41.2883,41.2204,41.2355,13954.0
2016-09-27 10:50:00,54.63,54.7,54.63,54.65,11280.0,41.2204,41.2732,41.2204,41.2355,11280.0
2016-09-27 10:55:00,54.66,54.69,54.62,54.63,17026.0,41.2431,41.2657,41.2129,41.2204,17026.0
2016-09-27 11:00:00,54.65,54.75,54.65,54.71,10238.0,41.2355,41.311,41.2355,41.2808,10238.0
2016-09-27 11:05:00,54.71,54.74,54.69,54.7,10898.0,41.2808,41.3034,41.2657,41.2732,10898.0
2016-09-27 11:10:00,54.69,54.73,54.65,54.67,7532.0,41.2657,41.2959,41.2355,41.2506,7532.0
2016-09-27 11:15:00,54.66,54.67,54.63,54.65,11000.0,41.2431,41.2506,41.2204,41.2355,11000.0
2016-09-27 11:20:00,54.65,54.69,54.63,54.68,14980.0,41.2355,41.2657,41.2204,41.2581,14980.0
2016-09-27 11:25:00,54.67,54.68,54.62,54.68,48094.0,41.2506,41.2581,41.2129,41.2581,48094.0
2016-09-27 11:30:00,54.68,54.71,54.67,54.68,16412.0,41.2581,41.2808,41.2506,41.2581,16412.0
2016-09-27 11:35:00,54.69,54.71,54.68,54.71,7226.0,41.2657,41.2808,41.2581,41.2808,7226.0
2016-09-27 11:40:00,54.72,54.72,54.67,54.67,16888.0,41.2883,41.2883,41.2506,41.2506,16888.0
2016-09-27 11:45:00,54.67,54.69,54.66,54.67,10318.0,41.2506,41.2657,41.2431,41.2506,10318.0
2016-09-27 11:50:00,54.66,54.66,54.62,54.63,9698.0,41.2431,41.2431,41.2129,41.2204,9698.0
2016-09-27 11:55:00,54.62,54.7,54.62,54.7,14068.0,41.2129,41.2732,41.2129,41.2732,14068.0
2016-09-27 12:00:00,54.69,54.76,54.68,54.73,10028.0,41.2657,41.3185,41.2581,41.2959,10028.0
2016-09-27 12:05:00,54.73,54.77,54.72,54.74,11066.0,41.2959,41.3261,41.2883,41.3034,11066.0
2016-09-27 12:10:00,54.75,54.77,54.71,54.71,6502.0,41.311,41.3261,41.2808,41.2808,6502.0
2016-09-27 12:15:00,54.72,54.76,54.72,54.74,6400.0,41.2883,41.3185,41.2883,41.3034,6400.0
2016-09-27 12:20:00,54.71,54.8,54.69,54.79,17100.0,41.2808,41.3487,41.2657,41.3411,17100.0
2016-09-27 12:25:00,54.79,54.8,54.74,54.76,14650.0,41.3411,41.3487,41.3034,41.3185,14650.0
2016-09-27 12:30:00,54.76,54.77,54.72,54.73,12940.0,41.3185,41.3261,41.2883,41.2959,12940.0
2016-09-27 12:35:00,54.71,54.74,54.69,54.72,15736.0,41.2808,41.3034,41.2657,41.2883,15736.0
2016-09-27 12:40:00,54.72,54.72,54.67,54.68,11890.0,41.2883,41.2883,41.2506,41.2581,11890.0
2016-09-27 12:45:00,54.67,54.71,54.67,54.67,12400.0,41.2506,41.2808,41.2506,41.2506,12400.0
2016-09-27 12:50:00,54.67,54.68,54.62,54.68,15640.0,41.2506,41.2581,41.2129,41.2581,15640.0
2016-09-27 12:55:00,54.66,54.68,54.65,54.68,6340.0,41.2431,41.2581,41.2355,41.2581,6340.0
2016-09-27 13:00:00,54.67,54.67,54.64,54.65,7400.0,41.2506,41.2506,41.228,41.2355,7400.0
2016-09-27 13:05:00,54.64,54.65,54.56,54.58,25722.0,41.228,41.2355,41.1676,41.1827,25722.0
2016-09-27 13:10:00,54.59,54.6,54.52,54.56,17654.0,41.1902,41.1978,41.1374,41.1676,17654.0
2016-09-27 13:15:00,54.55,54.56,54.51,54.52,15264.0,41.1601,41.1676,41.1299,41.1374,15264.0
2016-09-27 13:20:00,54.53,54.54,54.5,54.52,8238.0,41.145,41.1525,41.1223,41.1374,8238.0
2016-09-27 13:25:00,54.52,54.55,54.51,54.55,9968.0,41.1374,41.1601,41.1299,41.1601,9968.0
2016-09-27 13:30:00,54.55,54.56,54.45,54.46,26580.0,41.1601,41.1676,41.0846,41.0921,26580.0
2016-09-27 13:35:00,54.47,54.51,54.44,54.45,19350.0,41.0997,41.1299,41.0771,41.0846,19350.0
2016-09-27 13:40:00,54.46,54.47,54.4,54.4,21584.0,41.0921,41.0997,41.0469,41.0469,21584.0
2016-09-27 13:45:00,54.4,54.41,54.33,54.34,21542.0,41.0469,41.0544,40.9941,41.0016,21542.0
2016-09-27 13:50:00,54.34,54.38,54.33,54.34,23874.0,41.0016,41.0318,40.9941,41.0016,23874.0
2016-09-27 13:55:00,54.34,54.34,54.27,54.3,19218.0,41.0016,41.0016,40.9488,40.9714,19218.0
2016-09-27 14:00:00,54.31,54.31,54.19,54.22,51318.0,40.979,40.979,40.8884,40.9111,51318.0
2016-09-27 14:05:00,54.22,54.29,54.21,54.23,55140.0,40.9111,40.9639,40.9035,40.9186,55140.0
2016-09-27 14:10:00,54.24,54.38,54.24,54.33,15600.0,40.9262,41.0318,40.9262,40.9941,15600.0
2016-09-27 14:15:00,54.34,54.34,54.29,54.32,10400.0,41.0016,41.0016,40.9639,40.9865,10400.0
2016-09-27 14:20:00,54.31,54.34,54.28,54.28,15426.0,40.979,41.0016,40.9563,40.9563,15426.0
2016-09-27 14:25:00,54.28,54.3,54.23,54.23,30900.0,40.9563,40.9714,40.9186,40.9186,30900.0
2016-09-27 14:30:00,54.24,54.27,54.22,54.24,21136.0,40.9262,40.9488,40.9111,40.9262,21136.0
2016-09-27 14:35:00,54.24,54.26,54.19,54.19,18558.0,40.9262,40.9412,40.8884,40.8884,18558.0
2016-09-27 14:40:00,54.19,54.21,54.13,54.16,22826.0,40.8884,40.9035,40.8432,40.8658,22826.0
2016-09-27 14:45:00,54.17,54.19,54.11,54.14,13710.0,40.8733,40.8884,40.8281,40.8507,13710.0
2016-09-27 14:50:00,54.14,54.14,54.06,54.09,16424.0,40.8507,40.8507,40.7903,40.813,16424.0
2016-09-27 14:55:00,54.1,54.14,54.09,54.09,13302.0,40.8205,40.8507,40.813,40.813,13302.0
2016-09-27 15:00:00,54.09,54.1,54.08,54.1,15138.0,40.813,40.8205,40.8054,40.8205,15138.0
2016-09-27 15:05:00,54.1,54.1,54.04,54.05,42286.0,40.8205,40.8205,40.7752,40.7828,42286.0
2016-09-27 15:10:00,54.05,54.08,53.96,53.97,30274.0,40.7828,40.8054,40.7149,40.7224,30274.0
2016-09-27 15:15:00,53.98,54.06,53.98,54.05,27616.0,40.73,40.7903,40.73,40.7828,27616.0
2016-09-27 15:20:00,54.05,54.05,53.98,53.99,17300.0,40.7828,40.7828,40.73,40.7375,17300.0
2016-09-27 15:25:00,53.98,54.02,53.98,54.02,26782.0,40.73,40.7602,40.73,40.7602,26782.0
2016-09-27 15:30:00,54.02,54.03,53.97,54.02,52054.0,40.7602,40.7677,40.7224,40.7602,52054.0
2016-09-27 15:35:00,54.02,54.08,53.99,54.08,83100.0,40.7602,40.8054,40.7375,40.8054,83100.0
2016-09-27 15:40:00,54.08,54.08,53.99,54.02,54362.0,40.8054,40.8054,40.7375,40.7602,54362.0
2016-09-27 15:45:00,54.02,54.04,53.97,53.98,105846.0,40.7602,40.7752,40.7224,40.73,105846.0
2016-09-27 15:50:00,53.98,54.02,53.96,54.02,96470.0,40.73,40.7602,40.7149,40.7602,96470.0
2016-09-27 15:55:00,54.02,54.1,54.01,54.09,181698.0,40.7602,40.8205,40.7526,40.813,181698.0
2016-09-28 09:30:00,54.22,54.3,54.1,54.3,30516.0,40.9111,40.9714,40.8205,40.9714,30516.0
2016-09-28 09:35:00,54.16,54.34,54.16,54.27,13692.0,40.8658,41.0016,40.8658,40.9488,13692.0
2016-09-28 09:40:00,54.19,54.3,54.19,54.27,19190.0,40.8884,40.9714,40.8884,40.9488,19190.0
2016-09-28 09:45:00,54.25,54.37,54.24,54.37,14698.0,40.9337,41.0242,40.9262,41.0242,14698.0
2016-09-28 09:50:00,54.38,54.44,54.35,54.44,18538.0,41.0318,41.0771,41.0091,41.0771,18538.0
2016-09-28 09:55:00,54.43,54.43,54.24,54.24,41870.0,41.0695,41.0695,40.9262,40.9262,41870.0
2016-09-28 10:00:00,54.21,54.21,54.02,54.09,16008.0,40.9035,40.9035,40.7602,40.813,16008.0
2016-09-28 10:05:00,54.08,54.08,54.02,54.06,25966.0,40.8054,40.8054,40.7602,40.7903,25966.0
2016-09-28 10:10:00,54.02,54.02,53.93,53.96,8204.0,40.7602,40.7602,40.6922,40.7149,8204.0
2016-09-28 10:15:00,53.96,53.97,53.85,53.85,14002.0,40.7149,40.7224,40.6319,40.6319,14002.0
2016-09-28 10:20:00,53.87,53.98,53.85,53.95,20580.0,40.647,40.73,40.6319,40.7073,20580.0
2016-09-28 10:25:00,53.92,53.98,53.92,53.96,14200.0,40.6847,40.73,40.6847,40.7149,14200.0
2016-09-28 10:30:00,53.97,53.98,53.9,53.92,13032.0,40.7224,40.73,40.6696,40.6847,13032.0
2016-09-28 10:35:00,53.91,53.92,53.88,53.88,11610.0,40.6772,40.6847,40.6545,40.6545,11610.0
2016-09-28 10:40:00,53.88,53.93,53.87,53.87,11400.0,40.6545,40.6922,40.647,40.647,11400.0
2016-09-28 10:45:00,53.87,53.88,53.81,53.81,14592.0,40.647,40.6545,40.6017,40.6017,14592.0
2016-09-28 10:50:00,53.81,53.82,53.74,53.76,8800.0,40.6017,40.6092,40.5489,40.564,8800.0
2016-09-28 10:55:00,53.74,53.8,53.74,53.77,15628.0,40.5489,40.5942,40.5489,40.5715,15628.0
2016-09-28 11:00:00,53.74,53.75,53.72,53.74,11848.0,40.5489,40.5564,40.5338,40.5489,11848.0
2016-09-28 11:05:00,53.72,53.74,53.69,53.72,5500.0,40.5338,40.5489,40.5112,40.5338,5500.0
2016-09-28 11:10:00,53.72,53.78,53.72,53.77,6540.0,40.5338,40.5791,40.5338,40.5715,6540.0
2016-09-28 11:15:00,53.75,53.75,53.73,53.74,8334.0,40.5564,40.5564,40.5413,40.5489,8334.0
2016-09-28 11:20:00,53.74,53.78,53.73,53.74,10800.0,40.5489,40.5791,40.5413,40.5489,10800.0
2016-09-28 11:25:00,53.72,53.74,53.72,53.74,5000.0,40.5338,40.5489,40.5338,40.5489,5000.0
2016-09-28 11:30:00,53.75,53.84,53.75,53.84,9990.0,40.5564,40.6243,40.5564,40.6243,9990.0
2016-09-28 11:35:00,53.85,53.91,53.85,53.91,6796.0,40.6319,40.6772,40.6319,40.6772,6796.0
2016-09-28 11:40:00,53.92,53.97,53.9,53.94,9930.0,40.6847,40.7224,40.6696,40.6998,9930.0
2016-09-28 11:45:00,53.94,53.96,53.93,53.94,5000.0,40.6998,40.7149,40.6922,40.6998,5000.0
2016-09-28 11:50:00,53.94,54.0,53.92,53.99,3476.0,40.6998,40.7451,40.6847,40.7375,3476.0
2016-09-28 11:55:00,53.99,54.0,53.96,53.97,5224.0,40.7375,40.7451,40.7149,40.7224,5224.0
2016-09-28 12:00:00,53.97,53.97,53.93,53.95,8704.0,40.7224,40.7224,40.6922,40.7073,8704.0
2016-09-28 12:05:00,53.94,53.98,53.93,53.98,6800.0,40.6998,40.73,40.6922,40.73,6800.0
2016-09-28 12:10:00,53.98,54.06,53.98,54.03,5716.0,40.73,40.7903,40.73,40.7677,5716.0
2016-09-28 12:15:00,54.04,54.04,53.94,53.94,4412.0,40.7752,40.7752,40.6998,40.6998,4412.0
2016-09-28 12:20:00,53.94,53.97,53.93,53.95,5400.0,40.6998,40.7224,40.6922,40.7073,5400.0
2016-09-28 12:25:00,53.97,53.99,53.97,53.98,5000.0,40.7224,40.7375,40.7224,40.73,5000.0
2016-09-28 12:30:00,53.98,53.99,53.97,53.97,5600.0,40.73,40.7375,40.7224,40.7224,5600.0
2016-09-28 12:35:00,53.98,54.05,53.98,54.05,10002.0,40.73,40.7828,40.73,40.7828,10002.0
2016-09-28 12:40:00,54.05,54.08,54.04,54.08,3400.0,40.7828,40.8054,40.7752,40.8054,3400.0
2016-09-28 12:45:00,54.1,54.13,54.09,54.09,8406.0,40.8205,40.8432,40.813,40.813,8406.0
2016-09-28 12:50:00,54.09,54.09,54.04,54.08,9168.0,40.813,40.813,40.7752,40.8054,9168.0
2016-09-28 12:55:00,54.07,54.1,54.07,54.09,9938.0,40.7979,40.8205,40.7979,40.813,9938.0
2016-09-28 13:00:00,54.08,54.09,54.05,54.06,5334.0,40.8054,40.813,40.7828,40.7903,5334.0
2016-09-28 13:05:00,54.05,54.05,54.0,54.01,6486.0,40.7828,40.7828,40.7451,40.7526,6486.0
2016-09-28 13:10:00,54.01,54.07,54.01,54.03,7560.0,40.7526,40.7979,40.7526,40.7677,7560.0
2016-09-28 13:15:00,54.03,54.06,54.03,54.05,5838.0,40.7677,40.7903,40.7677,40.7828,5838.0
2016-09-28 13:20:00,54.07,54.07,54.02,54.04,3600.0,40.7979,40.7979,40.7602,40.7752,3600.0
2016-09-28 13:25:00,54.04,54.05,54.03,54.04,2900.0,40.7752,40.7828,40.7677,40.7752,2900.0
2016-09-28 13:30:00,54.05,54.1,54.05,54.1,8830.0,40.7828,40.8205,40.7828,40.8205,8830.0
2016-09-28 13:35:00,54.1,54.1,54.07,54.08,11316.0,40.8205,40.8205,40.7979,40.8054,11316.0
2016-09-28 13:40:00,54.1,54.12,54.09,54.09,5000.0,40.8205,40.8356,40.813,40.813,5000.0
2016-09-28 13:45:00,54.08,54.08,54.04,54.06,6000.0,40.8054,40.8054,40.7752,40.7903,6000.0
2016-09-28 13:50:00,54.06,54.07,54.04,54.05,3920.0,40.7903,40.7979,40.7752,40.7828,3920.0
2016-09-28 13:55:00,54.04,54.05,54.02,54.04,7220.0,40.7752,40.7828,40.7602,40.7752,7220.0
2016-09-28 14:00:00,54.02,54.06,54.02,54.06,3800.0,40.7602,40.7903,40.7602,40.7903,3800.0
2016-09-28 14:05:00,54.06,54.08,54.03,54.07,6200.0,40.7903,40.8054,40.7677,40.7979,6200.0
2016-09-28 14:10:00,54.08,54.18,54.08,54.17,10954.0,40.8054,40.8809,40.8054,40.8733,10954.0
2016-09-28 14:15:00,54.16,54.24,54.16,54.24,16238.0,40.8658,40.9262,40.8658,40.9262,16238.0
2016-09-28 14:20:00,54.24,54.36,54.24,54.32,27656.0,40.9262,41.0167,40.9262,40.9865,27656.0
2016-09-28 14:25:00,54.31,54.35,54.27,54.34,16844.0,40.979,41.0091,40.9488,41.0016,16844.0
2016-09-28 14:30:00,54.34,54.42,54.34,54.4,43002.0,41.0016,41.062,41.0016,41.0469,43002.0
2016-09-28 14:35:00,54.42,54.46,54.41,54.46,15002.0,41.062,41.0921,41.0544,41.0921,15002.0
2016-09-28 14:40:00,54.46,54.5,54.43,54.44,22894.0,41.0921,41.1223,41.0695,41.0771,22894.0
2016-09-28 14:45:00,54.45,54.51,54.43,54.47,31480.0,41.0846,41.1299,41.0695,41.0997,31480.0
2016-09-28 14:50:00,54.47,54.48,54.44,54.44,15448.0,41.0997,41.1072,41.0771,41.0771,15448.0
2016-09-28 14:55:00,54.43,54.45,54.36,54.41,29192.0,41.0695,41.0846,41.0167,41.0544,29192.0
2016-09-28 15:00:00,54.41,54.42,54.32,54.34,15812.0,41.0544,41.062,40.9865,41.0016,15812.0
2016-09-28 15:05:00,54.34,54.35,54.28,54.3,11440.0,41.0016,41.0091,40.9563,40.9714,11440.0
2016-09-28 15:10:00,54.3,54.3,54.24,54.24,10566.0,40.9714,40.9714,40.9262,40.9262,10566.0
2016-09-28 15:15:00,54.26,54.26,54.23,54.23,16180.0,40.9412,40.9412,40.9186,40.9186,16180.0
2016-09-28 15:20:00,54.23,54.3,54.23,54.28,16466.0,40.9186,40.9714,40.9186,40.9563,16466.0
2016-09-28 15:25:00,54.28,54.28,54.18,54.18,17006.0,40.9563,40.9563,40.8809,40.8809,17006.0
2016-09-28 15:30:00,54.2,54.21,54.16,54.19,20404.0,40.896,40.9035,40.8658,40.8884,20404.0
2016-09-28 15:35:00,54.18,54.18,54.14,54.16,22044.0,40.8809,40.8809,40.8507,40.8658,22044.0
2016-09-28 15:40:00,54.16,54.2,54.15,54.19,20804.0,40.8658,40.896,40.8582,40.8884,20804.0
2016-09-28 15:45:00,54.19,54.26,54.19,54.26,34952.0,40.8884,40.9412,40.8884,40.9412,34952.0
2016-09-28 15:50:00,54.25,54.33,54.25,54.32,42694.0,40.9337,40.9941,40.9337,40.9865,42694.0
2016-09-28 15:55:00,54.32,54.35,54.31,54.32,120574.0,40.9865,41.0091,40.979,40.9865,120574.0
2016-09-29 09:30:00,54.21,54.27,53.68,53.68,20232.0,40.9035,40.9488,40.5036,40.5036,20232.0
2016-09-29 09:35:00,53.7,53.84,53.7,53.76,18296.0,40.5187,40.6243,40.5187,40.564,18296.0
2016-09-29 09:40:00,53.76,53.84,53.73,53.84,21540.0,40.564,40.6243,40.5413,40.6243,21540.0
2016-09-29 09:45:00,53.85,53.89,53.74,53.79,14220.0,40.6319,40.6621,40.5489,40.5866,14220.0
2016-09-29 09:50:00,53.8,53.85,53.78,53.85,17924.0,40.5942,40.6319,40.5791,40.6319,17924.0
2016-09-29 09:55:00,53.83,53.85,53.76,53.77,15928.0,40.6168,40.6319,40.564,40.5715,15928.0
2016-09-29 10:00:00,53.75,53.91,53.74,53.91,30468.0,40.5564,40.6772,40.5489,40.6772,30468.0
2016-09-29 10:05:00,53.92,53.92,53.84,53.85,17574.0,40.6847,40.6847,40.6243,40.6319,17574.0
2016-09-29 10:10:00,53.85,53.91,53.82,53.82,20510.0,40.6319,40.6772,40.6092,40.6092,20510.0
2016-09-29 10:15:00,53.84,53.97,53.81,53.97,9218.0,40.6243,40.7224,40.6017,40.7224,9218.0
2016-09-29 10:20:00,53.95,53.99,53.91,53.96,12210.0,40.7073,40.7375,40.6772,40.7149,12210.0
2016-09-29 10:25:00,53.99,54.02,53.97,53.97,11154.0,40.7375,40.7602,40.7224,40.7224,11154.0
2016-09-29 10:30:00,53.96,54.05,53.96,53.99,15094.0,40.7149,40.7828,40.7149,40.7375,15094.0
2016-09-29 10:35:00,53.99,54.02,53.97,54.0,19622.0,40.7375,40.7602,40.7224,40.7451,19622.0
2016-09-29 10:40:00,53.99,54.0,53.94,53.95,19884.0,40.7375,40.7451,40.6998,40.7073,19884.0
2016-09-29 10:45:00,53.95,53.97,53.91,53.91,15226.0,40.7073,40.7224,40.6772,40.6772,15226.0
2016-09-29 10:50:00,53.88,53.89,53.79,53.81,16188.0,40.6545,40.6621,40.5866,40.6017,16188.0
2016-09-29 10:55:00,53.82,53.92,53.82,53.85,21120.0,40.6092,40.6847,40.6092,40.6319,21120.0
2016-09-29 11:00:00,53.85,53.87,53.8,53.83,10420.0,40.6319,40.647,40.5942,40.6168,10420.0
2016-09-29 11:05:00,53.84,53.85,53.81,53.84,7800.0,40.6243,40.6319,40.6017,40.6243,7800.0
2016-09-29 11:10:00,53.85,53.86,53.83,53.83,7170.0,40.6319,40.6394,40.6168,40.6168,7170.0
2016-09-29 11:15:00,53.81,53.84,53.74,53.75,12636.0,40.6017,40.6243,40.5489,40.5564,12636.0
2016-09-29 11:20:00,53.74,53.74,53.65,53.66,28880.0,40.5489,40.5489,40.481,40.4885,28880.0
2016-09-29 11:25:00,53.62,53.76,53.61,53.73,15904.0,40.4583,40.564,40.4508,40.5413,15904.0
2016-09-29 11:30:00,53.73,53.73,53.67,53.68,14780.0,40.5413,40.5413,40.4961,40.5036,14780.0
2016-09-29 11:35:00,53.68,53.69,53.65,53.65,24628.0,40.5036,40.5112,40.481,40.481,24628.0
2016-09-29 11:40:00,53.67,53.74,53.67,53.74,21516.0,40.4961,40.5489,40.4961,40.5489,21516.0
2016-09-29 11:45:00,53.74,53.74,53.71,53.73,10160.0,40.5489,40.5489,40.5262,40.5413,10160.0
2016-09-29 11:50:00,53.73,53.73,53.67,53.67,5758.0,40.5413,40.5413,40.4961,40.4961,5758.0
2016-09-29 11:55:00,53.66,53.66,53.57,53.58,10088.0,40.4885,40.4885,40.4206,40.4282,10088.0
2016-09-29 12:00:00,53.58,53.63,53.55,53.55,47378.0,40.4282,40.4659,40.4055,40.4055,47378.0
2016-09-29 12:05:00,53.56,53.62,53.54,53.62,15062.0,40.4131,40.4583,40.398,40.4583,15062.0
2016-09-29 12:10:00,53.61,53.63,53.56,53.57,24504.0,40.4508,40.4659,40.4131,40.4206,24504.0
2016-09-29 12:15:00,53.58,53.59,53.53,53.53,15370.0,40.4282,40.4357,40.3904,40.3904,15370.0
2016-09-29 12:20:00,53.54,53.54,53.49,53.5,3856.0,40.398,40.398,40.3602,40.3678,3856.0
2016-09-29 12:25:00,53.51,53.52,53.49,53.51,16808.0,40.3753,40.3829,40.3602,40.3753,16808.0
2016-09-29 12:30:00,53.52,53.53,53.48,53.49,4618.0,40.3829,40.3904,40.3527,40.3602,4618.0
2016-09-29 12:35:00,53.49,53.52,53.48,53.49,14864.0,40.3602,40.3829,40.3527,40.3602,14864.0
2016-09-29 12:40:00,53.47,53.52,53.46,53.52,17830.0,40.3452,40.3829,40.3376,40.3829,17830.0
2016-09-29 12:45:00,53.51,53.51,53.48,53.49,11224.0,40.3753,40.3753,40.3527,40.3602,11224.0
2016-09-29 12:50:00,53.5,53.5,53.4,53.45,13502.0,40.3678,40.3678,40.2923,40.3301,13502.0
2016-09-29 12:55:00,53.45,53.45,53.41,53.45,5000.0,40.3301,40.3301,40.2999,40.3301,5000.0
2016-09-29 13:00:00,53.45,53.45,53.35,53.4,21078.0,40.3301,40.3301,40.2546,40.2923,21078.0
2016-09-29 13:05:00,53.39,53.43,53.38,53.42,15324.0,40.2848,40.315,40.2772,40.3074,15324.0
2016-09-29 13:10:00,53.43,53.49,53.35,53.38,22734.0,40.315,40.3602,40.2546,40.2772,22734.0
2016-09-29 13:15:00,53.35,53.42,53.35,53.4,7244.0,40.2546,40.3074,40.2546,40.2923,7244.0
2016-09-29 13:20:00,53.4,53.48,53.38,53.47,5770.0,40.2923,40.3527,40.2772,40.3452,5770.0
2016-09-29 13:25:00,53.47,53.51,53.46,53.51,3600.0,40.3452,40.3753,40.3376,40.3753,3600.0
2016-09-29 13:30:00,53.51,53.57,53.5,53.57,14680.0,40.3753,40.4206,40.3678,40.4206,14680.0
2016-09-29 13:35:00,53.57,53.61,53.55,53.59,6844.0,40.4206,40.4508,40.4055,40.4357,6844.0
2016-09-29 13:40:00,53.58,53.6,53.53,53.59,12438.0,40.4282,40.4432,40.3904,40.4357,12438.0
2016-09-29 13:45:00,53.6,53.61,53.57,53.61,10796.0,40.4432,40.4508,40.4206,40.4508,10796.0
2016-09-29 13:50:00,53.62,53.64,53.56,53.59,13800.0,40.4583,40.4734,40.4131,40.4357,13800.0
2016-09-29 13:55:00,53.6,53.6,53.56,53.57,4994.0,40.4432,40.4432,40.4131,40.4206,4994.0
2016-09-29 14:00:00,53.55,53.56,53.52,53.54,8554.0,40.4055,40.4131,40.3829,40.398,8554.0
2016-09-29 14:05:00,53.55,53.61,53.55,53.6,13648.0,40.4055,40.4508,40.4055,40.4432,13648.0
2016-09-29 14:10:00,53.62,53.68,53.61,53.68,6400.0,40.4583,40.5036,40.4508,40.5036,6400.0
2016-09-29 14:15:00,53.72,53.8,53.72,53.78,6326.0,40.5338,40.5942,40.5338,40.5791,6326.0
2016-09-29 14:20:00,53.77,53.86,53.77,53.85,6472.0,40.5715,40.6394,40.5715,40.6319,6472.0
2016-09-29 14:25:00,53.87,53.87,53.82,53.87,11652.0,40.647,40.647,40.6092,40.647,11652.0
2016-09-29 14:30:00,53.85,53.85,53.81,53.82,11642.0,40.6319,40.6319,40.6017,40.6092,11642.0
2016-09-29 14:35:00,53.85,53.88,53.81,53.83,44520.0,40.6319,40.6545,40.6017,40.6168,44520.0
2016-09-29 14:40:00,53.83,53.83,53.74,53.76,16988.0,40.6168,40.6168,40.5489,40.564,16988.0
2016-09-29 14:45:00,53.74,53.82,53.74,53.79,9580.0,40.5489,40.6092,40.5489,40.5866,9580.0
2016-09-29 14:50:00,53.78,53.81,53.73,53.74,9456.0,40.5791,40.6017,40.5413,40.5489,9456.0
2016-09-29 14:55:00,53.73,53.74,53.66,53.67,10362.0,40.5413,40.5489,40.4885,40.4961,10362.0
2016-09-29 15:00:00,53.66,53.71,53.64,53.66,12912.0,40.4885,40.5262,40.4734,40.4885,12912.0
2016-09-29 15:05:00,53.64,53.66,53.6,53.65,17602.0,40.4734,40.4885,40.4432,40.481,17602.0
2016-09-29 15:10:00,53.65,53.68,53.6,53.65,11034.0,40.481,40.5036,40.4432,40.481,11034.0
2016-09-29 15:15:00,53.64,53.65,53.58,53.6,15840.0,40.4734,40.481,40.4282,40.4432,15840.0
2016-09-29 15:20:00,53.6,53.63,53.57,53.57,22668.0,40.4432,40.4659,40.4206,40.4206,22668.0
2016-09-29 15:25:00,53.59,53.63,53.54,53.63,25732.0,40.4357,40.4659,40.398,40.4659,25732.0
2016-09-29 15:30:00,53.63,53.69,53.59,53.69,38602.0,40.4659,40.5112,40.4357,40.5112,38602.0
2016-09-29 15:35:00,53.69,53.69,53.63,53.65,59836.0,40.5112,40.5112,40.4659,40.481,59836.0
2016-09-29 15:40:00,53.67,53.69,53.58,53.62,153314.0,40.4961,40.5112,40.4282,40.4583,153314.0
2016-09-29 15:45:00,53.62,53.63,53.56,53.57,67044.0,40.4583,40.4659,40.4131,40.4206,67044.0
2016-09-29 15:50:00,53.58,53.59,53.54,53.54,105948.0,40.4282,40.4357,40.398,40.398,105948.0
2016-09-29 15:55:00,53.55,53.55,53.47,53.48,130440.0,40.4055,40.4055,40.3452,40.3527,130440.0
2016-09-30 09:30:00,53.77,53.98,53.68,53.78,24312.0,40.5715,40.73,40.5036,40.5791,24312.0
2016-09-30 09:35:00,53.77,53.83,53.68,53.8,59806.0,40.5715,40.6168,40.5036,40.5942,59806.0
2016-09-30 09:40:00,53.8,53.85,53.72,53.72,26292.0,40.5942,40.6319,40.5338,40.5338,26292.0
2016-09-30 09:45:00,53.7,53.77,53.62,53.77,11758.0,40.5187,40.5715,40.4583,40.5715,11758.0
2016-09-30 09:50:00,53.79,53.81,53.7,53.81,18374.0,40.5866,40.6017,40.5187,40.6017,18374.0
2016-09-30 09:55:00,53.82,53.9,53.76,53.76,28872.0,40.6092,40.6696,40.564,40.564,28872.0
2016-09-30 10:00:00,53.76,53.88,53.74,53.87,12126.0,40.564,40.6545,40.5489,40.647,12126.0
2016-09-30 10:05:00,53.88,53.88,53.8,53.84,16836.0,40.6545,40.6545,40.5942,40.6243,16836.0
2016-09-30 10:10:00,53.84,53.85,53.76,53.77,20356.0,40.6243,40.6319,40.564,40.5715,20356.0
2016-09-30 10:15:00,53.79,53.83,53.63,53.64,12206.0,40.5866,40.6168,40.4659,40.4734,12206.0
2016-09-30 10:20:00,53.6,53.64,53.58,53.64,27302.0,40.4432,40.4734,40.4282,40.4734,27302.0
2016-09-30 10:25:00,53.64,53.67,53.63,53.65,90480.0,40.4734,40.4961,40.4659,40.481,90480.0
2016-09-30 10:30:00,53.66,53.73,53.66,53.69,31336.0,40.4885,40.5413,40.4885,40.5112,31336.0
2016-09-30 10:35:00,53.68,53.7,53.63,53.66,52048.0,40.5036,40.5187,40.4659,40.4885,52048.0
2016-09-30 10:40:00,53.64,53.7,53.63,53.67,98514.0,40.4734,40.5187,40.4659,40.4961,98514.0
2016-09-30 10:45:00,53.67,53.7,53.63,53.68,106332.0,40.4961,40.5187,40.4659,40.5036,106332.0
2016-09-30 10:50:00,53.71,53.74,53.69,53.7,52066.0,40.5262,40.5489,40.5112,40.5187,52066.0
2016-09-30 10:55:00,53.7,53.71,53.69,53.7,41042.0,40.5187,40.5262,40.5112,40.5187,41042.0
2016-09-30 11:00:00,53.7,53.72,53.69,53.7,64200.0,40.5187,40.5338,40.5112,40.5187,64200.0
2016-09-30 11:05:00,53.7,53.7,53.66,53.7,43492.0,40.5187,40.5187,40.4885,40.5187,43492.0
2016-09-30 11:10:00,53.7,53.74,53.68,53.71,29786.0,40.5187,40.5489,40.5036,40.5262,29786.0
2016-09-30 11:15:00,53.72,53.86,53.72,53.85,49636.0,40.5338,40.6394,40.5338,40.6319,49636.0
2016-09-30 11:20:00,53.87,53.88,53.81,53.88,37302.0,40.647,40.6545,40.6017,40.6545,37302.0
2016-09-30 11:25:00,53.87,53.88,53.85,53.88,28762.0,40.647,40.6545,40.6319,40.6545,28762.0
2016-09-30 11:30:00,53.87,53.9,53.85,53.86,31310.0,40.647,40.6696,40.6319,40.6394,31310.0
2016-09-30 11:35:00,53.86,53.89,53.77,53.77,14524.0,40.6394,40.6621,40.5715,40.5715,14524.0
2016-09-30 11:40:00,53.76,53.77,53.74,53.74,51888.0,40.564,40.5715,40.5489,40.5489,51888.0
2016-09-30 11:45:00,53.74,53.82,53.74,53.82,32362.0,40.5489,40.6092,40.5489,40.6092,32362.0
2016-09-30 11:50:00,53.83,53.85,53.81,53.81,16198.0,40.6168,40.6319,40.6017,40.6017,16198.0
2016-09-30 11:55:00,53.81,53.81,53.71,53.74,20292.0,40.6017,40.6017,40.5262,40.5489,20292.0
2016-09-30 12:00:00,53.74,53.77,53.72,53.72,15802.0,40.5489,40.5715,40.5338,40.5338,15802.0
2016-09-30 12:05:00,53.73,53.73,53.7,53.71,10602.0,40.5413,40.5413,40.5187,40.5262,10602.0
2016-09-30 12:10:00,53.7,53.76,53.7,53.75,26708.0,40.5187,40.564,40.5187,40.5564,26708.0
2016-09-30 12:15:00,53.75,53.77,53.74,53.76,9308.0,40.5564,40.5715,40.5489,40.564,9308.0
2016-09-30 12:20:00,53.76,53.77,53.74,53.75,12246.0,40.564,40.5715,40.5489,40.5564,12246.0
2016-09-30 12:25:00,53.75,53.77,53.74,53.76,17170.0,40.5564,40.5715,40.5489,40.564,17170.0
2016-09-30 12:30:00,53.75,53.77,53.74,53.77,19516.0,40.5564,40.5715,40.5489,40.5715,19516.0
2016-09-30 12:35:00,53.77,53.78,53.74,53.78,34774.0,40.5715,40.5791,40.5489,40.5791,34774.0
2016-09-30 12:40:00,53.78,53.79,53.74,53.79,20348.0,40.5791,40.5866,40.5489,40.5866,20348.0
2016-09-30 12:45:00,53.8,53.8,53.77,53.78,13274.0,40.5942,40.5942,40.5715,40.5791,13274.0
2016-09-30 12:50:00,53.78,53.8,53.77,53.8,38864.0,40.5791,40.5942,40.5715,40.5942,38864.0
2016-09-30 12:55:00,53.78,53.79,53.76,53.77,16452.0,40.5791,40.5866,40.564,40.5715,16452.0
2016-09-30 13:00:00,53.77,53.78,53.74,53.77,14162.0,40.5715,40.5791,40.5489,40.5715,14162.0
2016-09-30 13:05:00,53.77,53.77,53.74,53.75,30558.0,40.5715,40.5715,40.5489,40.5564,30558.0
2016-09-30 13:10:00,53.75,53.77,53.74,53.75,44300.0,40.5564,40.5715,40.5489,40.5564,44300.0
2016-09-30 13:15:00,53.75,53.77,53.72,53.73,30730.0,40.5564,40.5715,40.5338,40.5413,30730.0
2016-09-30 13:20:00,53.73,53.8,53.73,53.76,20010.0,40.5413,40.5942,40.5413,40.564,20010.0
2016-09-30 13:25:00,53.76,53.76,53.71,53.72,34054.0,40.564,40.564,40.5262,40.5338,34054.0
2016-09-30 13:30:00,53.72,53.73,53.63,53.65,28878.0,40.5338,40.5413,40.4659,40.481,28878.0
2016-09-30 13:35:00,53.65,53.69,53.65,53.69,26176.0,40.481,40.5112,40.481,40.5112,26176.0
2016-09-30 13:40:00,53.69,53.77,53.69,53.75,19290.0,40.5112,40.5715,40.5112,40.5564,19290.0
2016-09-30 13:45:00,53.74,53.76,53.67,53.67,15734.0,40.5489,40.564,40.4961,40.4961,15734.0
2016-09-30 13:50:00,53.67,53.67,53.63,53.63,17336.0,40.4961,40.4961,40.4659,40.4659,17336.0
2016-09-30 13:55:00,53.63,53.63,53.47,53.47,33226.0,40.4659,40.4659,40.3452,40.3452,33226.0
2016-09-30 14:00:00,53.47,53.59,53.47,53.56,14474.0,40.3452,40.4357,40.3452,40.4131,14474.0
2016-09-30 14:05:00,53.55,53.65,53.55,53.63,14768.0,40.4055,40.481,40.4055,40.4659,14768.0
2016-09-30 14:10:00,53.63,53.66,53.6,53.6,14806.0,40.4659,40.4885,40.4432,40.4432,14806.0
2016-09-30 14:15:00,53.6,53.65,53.6,53.61,24204.0,40.4432,40.481,40.4432,40.4508,24204.0
2016-09-30 14:20:00,53.63,53.66,53.6,53.61,15390.0,40.4659,40.4885,40.4432,40.4508,15390.0
2016-09-30 14:25:00,53.62,53.7,53.6,53.7,11268.0,40.4583,40.5187,40.4432,40.5187,11268.0
2016-09-30 14:30:00,53.69,53.69,53.66,53.67,25680.0,40.5112,40.5112,40.4885,40.4961,25680.0
2016-09-30 14:35:00,53.67,53.68,53.55,53.55,24634.0,40.4961,40.5036,40.4055,40.4055,24634.0
2016-09-30 14:40:00,53.56,53.62,53.56,53.59,16914.0,40.4131,40.4583,40.4131,40.4357,16914.0
2016-09-30 14:45:00,53.6,53.65,53.58,53.58,13518.0,40.4432,40.481,40.4282,40.4282,13518.0
2016-09-30 14:50:00,53.57,53.59,53.54,53.55,15400.0,40.4206,40.4357,40.398,40.4055,15400.0
2016-09-30 14:55:00,53.55,53.61,53.52,53.61,17732.0,40.4055,40.4508,40.3829,40.4508,17732.0
2016-09-30 15:00:00,53.6,53.67,53.58,53.63,16498.0,40.4432,40.4961,40.4282,40.4659,16498.0
2016-09-30 15:05:00,53.61,53.67,53.59,53.6,15974.0,40.4508,40.4961,40.4357,40.4432,15974.0
2016-09-30 15:10:00,53.61,53.7,53.61,53.69,16786.0,40.4508,40.5187,40.4508,40.5112,16786.0
2016-09-30 15:15:00,53.69,53.71,53.65,53.66,24346.0,40.5112,40.5262,40.481,40.4885,24346.0
2016-09-30 15:20:00,53.66,53.7,53.63,53.68,21688.0,40.4885,40.5187,40.4659,40.5036,21688.0
2016-09-30 15:25:00,53.69,53.7,53.63,53.66,18020.0,40.5112,40.5187,40.4659,40.4885,18020.0
2016-09-30 15:30:00,53.66,53.74,53.65,53.71,32532.0,40.4885,40.5489,40.481,40.5262,32532.0
2016-09-30 15:35:00,53.71,53.78,53.71,53.75,36892.0,40.5262,40.5791,40.5262,40.5564,36892.0
2016-09-30 15:40:00,53.74,53.85,53.69,53.82,51490.0,40.5489,40.6319,40.5112,40.6092,51490.0
2016-09-30 15:45:00,53.81,53.82,53.74,53.77,63722.0,40.6017,40.6092,40.5489,40.5715,63722.0
2016-09-30 15:50:00,53.77,53.78,53.72,53.73,42326.0,40.5715,40.5791,40.5338,40.5413,42326.0
2016-09-30 15:55:00,53.73,53.73,53.59,53.6,129636.0,40.5413,40.5413,40.4357,40.4432,129636.0
2016-10-03 09:30:00,53.5,53.5,53.13,53.27,38718.0,40.3678,40.3678,40.0886,40.1942,38718.0
2016-10-03 09:35:00,53.22,53.29,53.12,53.24,15482.0,40.1565,40.2093,40.0811,40.1716,15482.0
2016-10-03 09:40:00,53.23,53.24,53.1,53.15,16248.0,40.1641,40.1716,40.066,40.1037,16248.0
2016-10-03 09:45:00,53.12,53.16,52.95,53.0,25422.0,40.0811,40.1112,39.9528,39.9905,25422.0
2016-10-03 09:50:00,52.97,53.09,52.97,52.99,50188.0,39.9679,40.0584,39.9679,39.983,50188.0
2016-10-03 09:55:00,52.99,53.08,52.95,53.08,16432.0,39.983,40.0509,39.9528,40.0509,16432.0
2016-10-03 10:00:00,53.05,53.07,52.93,52.97,19484.0,40.0283,40.0433,39.9377,39.9679,19484.0
2016-10-03 10:05:00,52.96,52.98,52.8,52.85,23782.0,39.9603,39.9754,39.8396,39.8773,23782.0
2016-10-03 10:10:00,52.87,52.87,52.74,52.81,28134.0,39.8924,39.8924,39.7943,39.8472,28134.0
2016-10-03 10:15:00,52.82,52.86,52.74,52.85,23678.0,39.8547,39.8849,39.7943,39.8773,23678.0
2016-10-03 10:20:00,52.85,52.87,52.71,52.74,23704.0,39.8773,39.8924,39.7717,39.7943,23704.0
2016-10-03 10:25:00,52.75,52.81,52.74,52.74,22812.0,39.8019,39.8472,39.7943,39.7943,22812.0
2016-10-03 10:30:00,52.74,52.8,52.73,52.74,13150.0,39.7943,39.8396,39.7868,39.7943,13150.0
2016-10-03 10:35:00,52.73,52.81,52.69,52.79,34780.0,39.7868,39.8472,39.7566,39.8321,34780.0
2016-10-03 10:40:00,52.8,52.87,52.77,52.87,56108.0,39.8396,39.8924,39.817,39.8924,56108.0
2016-10-03 10:45:00,52.86,52.87,52.69,52.72,32750.0,39.8849,39.8924,39.7566,39.7793,32750.0
2016-10-03 10:50:00,52.72,52.81,52.71,52.77,27092.0,39.7793,39.8472,39.7717,39.817,27092.0
2016-10-03 10:55:00,52.77,52.85,52.77,52.83,21696.0,39.817,39.8773,39.817,39.8623,21696.0
2016-10-03 11:00:00,52.83,52.83,52.76,52.76,25006.0,39.8623,39.8623,39.8094,39.8094,25006.0
2016-10-03 11:05:00,52.76,52.76,52.63,52.64,24590.0,39.8094,39.8094,39.7113,39.7189,24590.0
2016-10-03 11:10:00,52.63,52.64,52.52,52.52,28848.0,39.7113,39.7189,39.6283,39.6283,28848.0
2016-10-03 11:15:00,52.52,52.59,52.51,52.56,37884.0,39.6283,39.6812,39.6208,39.6585,37884.0
2016-10-03 11:20:00,52.54,52.54,52.48,52.49,12966.0,39.6434,39.6434,39.5982,39.6057,12966.0
2016-10-03 11:25:00,52.5,52.51,52.47,52.47,17964.0,39.6133,39.6208,39.5906,39.5906,17964.0
2016-10-03 11:30:00,52.47,52.51,52.42,52.51,10128.0,39.5906,39.6208,39.5529,39.6208,10128.0
2016-10-03 11:35:00,52.49,52.52,52.48,52.52,30376.0,39.6057,39.6283,39.5982,39.6283,30376.0
2016-10-03 11:40:00,52.51,52.51,52.48,52.49,10844.0,39.6208,39.6208,39.5982,39.6057,10844.0
2016-10-03 11:45:00,52.49,52.55,52.49,52.52,14800.0,39.6057,39.651,39.6057,39.6283,14800.0
2016-10-03 11:50:00,52.5,52.51,52.41,52.43,34638.0,39.6133,39.6208,39.5453,39.5604,34638.0
2016-10-03 11:55:00,52.42,52.42,52.32,52.34,9416.0,39.5529,39.5529,39.4774,39.4925,9416.0
2016-10-03 12:00:00,52.32,52.37,52.28,52.29,10226.0,39.4774,39.5152,39.4473,39.4548,10226.0
2016-10-03 12:05:00,52.29,52.37,52.29,52.34,6492.0,39.4548,39.5152,39.4548,39.4925,6492.0
2016-10-03 12:10:00,52.37,52.38,52.33,52.35,10200.0,39.5152,39.5227,39.485,39.5001,10200.0
2016-10-03 12:15:00,52.37,52.41,52.31,52.41,10998.0,39.5152,39.5453,39.4699,39.5453,10998.0
2016-10-03 12:20:00,52.39,52.39,52.35,52.37,3002.0,39.5303,39.5303,39.5001,39.5152,3002.0
2016-10-03 12:25:00,52.36,52.38,52.34,52.37,14548.0,39.5076,39.5227,39.4925,39.5152,14548.0
2016-10-03 12:30:00,52.36,52.4,52.35,52.4,4400.0,39.5076,39.5378,39.5001,39.5378,4400.0
2016-10-03 12:35:00,52.39,52.42,52.38,52.4,11432.0,39.5303,39.5529,39.5227,39.5378,11432.0
2016-10-03 12:40:00,52.41,52.49,52.4,52.49,10234.0,39.5453,39.6057,39.5378,39.6057,10234.0
2016-10-03 12:45:00,52.51,52.52,52.46,52.47,56304.0,39.6208,39.6283,39.5831,39.5906,56304.0
2016-10-03 12:50:00,52.46,52.51,52.44,52.5,16152.0,39.5831,39.6208,39.568,39.6133,16152.0
2016-10-03 12:55:00,52.51,52.56,52.48,52.56,23108.0,39.6208,39.6585,39.5982,39.6585,23108.0
2016-10-03 13:00:00,52.56,52.56,52.48,52.48,15378.0,39.6585,39.6585,39.5982,39.5982,15378.0
2016-10-03 13:05:00,52.49,52.55,52.48,52.54,8200.0,39.6057,39.651,39.5982,39.6434,8200.0
2016-10-03 13:10:00,52.52,52.57,52.49,52.57,7202.0,39.6283,39.6661,39.6057,39.6661,7202.0
2016-10-03 13:15:00,52.6,52.6,52.49,52.52,7926.0,39.6887,39.6887,39.6057,39.6283,7926.0
2016-10-03 13:20:00,52.52,52.58,52.52,52.54,12650.0,39.6283,39.6736,39.6283,39.6434,12650.0
2016-10-03 13:25:00,52.51,52.54,52.47,52.47,6838.0,39.6208,39.6434,39.5906,39.5906,6838.0
2016-10-03 13:30:00,52.48,52.5,52.44,52.5,7390.0,39.5982,39.6133,39.568,39.6133,7390.0
2016-10-03 13:35:00,52.49,52.5,52.46,52.48,6468.0,39.6057,39.6133,39.5831,39.5982,6468.0
2016-10-03 13:40:00,52.49,52.49,52.37,52.39,14130.0,39.6057,39.6057,39.5152,39.5303,14130.0
2016-10-03 13:45:00,52.38,52.42,52.36,52.37,17478.0,39.5227,39.5529,39.5076,39.5152,17478.0
2016-10-03 13:50:00,52.38,52.41,52.36,52.41,12626.0,39.5227,39.5453,39.5076,39.5453,12626.0
2016-10-03 13:55:00,52.4,52.45,52.39,52.45,6168.0,39.5378,39.5755,39.5303,39.5755,6168.0
2016-10-03 14:00:00,52.44,52.45,52.4,52.42,8174.0,39.568,39.5755,39.5378,39.5529,8174.0
2016-10-03 14:05:00,52.41,52.49,52.4,52.42,35492.0,39.5453,39.6057,39.5378,39.5529,35492.0
2016-10-03 14:10:00,52.42,52.45,52.42,52.43,13056.0,39.5529,39.5755,39.5529,39.5604,13056.0
2016-10-03 14:15:00,52.46,52.48,52.44,52.45,12700.0,39.5831,39.5982,39.568,39.5755,12700.0
2016-10-03 14:20:00,52.45,52.48,52.43,52.45,16026.0,39.5755,39.5982,39.5604,39.5755,16026.0
2016-10-03 14:25:00,52.45,52.51,52.44,52.49,30832.0,39.5755,39.6208,39.568,39.6057,30832.0
2016-10-03 14:30:00,52.49,52.55,52.47,52.55,14064.0,39.6057,39.651,39.5906,39.651,14064.0
2016-10-03 14:35:00,52.55,52.55,52.46,52.46,17894.0,39.651,39.651,39.5831,39.5831,17894.0
2016-10-03 14:40:00,52.46,52.48,52.45,52.47,13574.0,39.5831,39.5982,39.5755,39.5906,13574.0
2016-10-03 14:45:00,52.47,52.48,52.45,52.47,17240.0,39.5906,39.5982,39.5755,39.5906,17240.0
2016-10-03 14:50:00,52.47,52.51,52.46,52.49,14862.0,39.5906,39.6208,39.5831,39.6057,14862.0
2016-10-03 14:55:00,52.48,52.58,52.48,52.56,24008.0,39.5982,39.6736,39.5982,39.6585,24008.0
2016-10-03 15:00:00,52.56,52.56,52.53,52.54,6320.0,39.6585,39.6585,39.6359,39.6434,6320.0
2016-10-03 15:05:00,52.52,52.56,52.5,52.55,11058.0,39.6283,39.6585,39.6133,39.651,11058.0
2016-10-03 15:10:00,52.56,52.56,52.48,52.5,30040.0,39.6585,39.6585,39.5982,39.6133,30040.0
2016-10-03 15:15:00,52.51,52.54,52.49,52.54,11408.0,39.6208,39.6434,39.6057,39.6434,11408.0
2016-10-03 15:20:00,52.55,52.55,52.5,52.51,26058.0,39.651,39.651,39.6133,39.6208,26058.0
2016-10-03 15:25:00,52.51,52.55,52.51,52.52,14564.0,39.6208,39.651,39.6208,39.6283,14564.0
2016-10-03 15:30:00,52.52,52.56,52.52,52.55,18256.0,39.6283,39.6585,39.6283,39.651,18256.0
2016-10-03 15:35:00,52.56,52.6,52.55,52.6,39712.0,39.6585,39.6887,39.651,39.6887,39712.0
2016-10-03 15:40:00,52.6,52.66,52.6,52.61,56424.0,39.6887,39.734,39.6887,39.6963,56424.0
2016-10-03 15:45:00,52.61,52.63,52.57,52.58,34272.0,39.6963,39.7113,39.6661,39.6736,34272.0
2016-10-03 15:50:00,52.58,52.61,52.57,52.57,73842.0,39.6736,39.6963,39.6661,39.6661,73842.0
2016-10-03 15:55:00,52.58,52.6,52.52,52.54,158274.0,39.6736,39.6887,39.6283,39.6434,158274.0
2016-10-04 09:30:00,52.4,52.4,52.13,52.28,34996.0,39.5378,39.5378,39.3341,39.4473,34996.0
2016-10-04 09:35:00,52.27,52.38,52.23,52.31,19514.0,39.4397,39.5227,39.4095,39.4699,19514.0
2016-10-04 09:40:00,52.24,52.37,52.13,52.25,16944.0,39.4171,39.5152,39.3341,39.4246,16944.0
2016-10-04 09:45:00,52.27,52.32,52.14,52.2,16708.0,39.4397,39.4774,39.3416,39.3869,16708.0
2016-10-04 09:50:00,52.17,52.19,52.06,52.1,11666.0,39.3643,39.3793,39.2813,39.3114,11666.0
2016-10-04 09:55:00,52.09,52.13,52.02,52.08,19954.0,39.3039,39.3341,39.2511,39.2963,19954.0
2016-10-04 10:00:00,52.06,52.24,52.05,52.13,15282.0,39.2813,39.4171,39.2737,39.3341,15282.0
2016-10-04 10:05:00,52.09,52.2,52.08,52.1,21516.0,39.3039,39.3869,39.2963,39.3114,21516.0
2016-10-04 10:10:00,52.1,52.1,52.02,52.04,15192.0,39.3114,39.3114,39.2511,39.2662,15192.0
2016-10-04 10:15:00,52.02,52.07,51.99,52.01,13778.0,39.2511,39.2888,39.2284,39.2435,13778.0
2016-10-04 10:20:00,51.98,52.07,51.97,52.04,13908.0,39.2209,39.2888,39.2133,39.2662,13908.0
2016-10-04 10:25:00,52.06,52.06,51.99,52.04,13466.0,39.2813,39.2813,39.2284,39.2662,13466.0
2016-10-04 10:30:00,52.07,52.07,51.95,51.96,20440.0,39.2888,39.2888,39.1983,39.2058,20440.0
2016-10-04 10:35:00,51.95,51.95,51.85,51.85,27404.0,39.1983,39.1983,39.1228,39.1228,27404.0
2016-10-04 10:40:00,51.85,51.87,51.82,51.84,12782.0,39.1228,39.1379,39.1002,39.1153,12782.0
2016-10-04 10:45:00,51.83,51.84,51.76,51.82,47098.0,39.1077,39.1153,39.0549,39.1002,47098.0
2016-10-04 10:50:00,51.83,51.83,51.74,51.74,88198.0,39.1077,39.1077,39.0398,39.0398,88198.0
2016-10-04 10:55:00,51.72,51.8,51.67,51.75,27090.0,39.0247,39.0851,38.987,39.0474,27090.0
2016-10-04 11:00:00,51.75,51.87,51.74,51.84,70026.0,39.0474,39.1379,39.0398,39.1153,70026.0
2016-10-04 11:05:00,51.84,51.87,51.83,51.84,32092.0,39.1153,39.1379,39.1077,39.1153,32092.0
2016-10-04 11:10:00,51.83,51.83,51.72,51.72,8296.0,39.1077,39.1077,39.0247,39.0247,8296.0
2016-10-04 11:15:00,51.7,51.75,51.69,51.74,11380.0,39.0096,39.0474,39.0021,39.0398,11380.0
2016-10-04 11:20:00,51.74,51.87,51.74,51.86,27466.0,39.0398,39.1379,39.0398,39.1303,27466.0
2016-10-04 11:25:00,51.85,51.9,51.77,51.8,40056.0,39.1228,39.1605,39.0624,39.0851,40056.0
2016-10-04 11:30:00,51.79,51.81,51.73,51.76,16902.0,39.0775,39.0926,39.0323,39.0549,16902.0
2016-10-04 11:35:00,51.78,51.8,51.63,51.63,22698.0,39.07,39.0851,38.9568,38.9568,22698.0
2016-10-04 11:40:00,51.6,51.77,51.6,51.7,29890.0,38.9342,39.0624,38.9342,39.0096,29890.0
2016-10-04 11:45:00,51.67,51.71,51.56,51.6,23326.0,38.987,39.0172,38.904,38.9342,23326.0
2016-10-04 11:50:00,51.6,51.6,51.47,51.48,19488.0,38.9342,38.9342,38.8361,38.8436,19488.0
2016-10-04 11:55:00,51.49,51.55,51.42,51.48,35092.0,38.8512,38.8964,38.7984,38.8436,35092.0
2016-10-04 12:00:00,51.47,51.52,51.43,51.43,12774.0,38.8361,38.8738,38.8059,38.8059,12774.0
2016-10-04 12:05:00,51.44,51.45,51.35,51.36,25632.0,38.8134,38.821,38.7455,38.7531,25632.0
2016-10-04 12:10:00,51.38,51.44,51.32,51.35,20030.0,38.7682,38.8134,38.7229,38.7455,20030.0
2016-10-04 12:15:00,51.37,51.49,51.35,51.45,15492.0,38.7606,38.8512,38.7455,38.821,15492.0
2016-10-04 12:20:00,51.44,51.44,51.36,51.38,13100.0,38.8134,38.8134,38.7531,38.7682,13100.0
2016-10-04 12:25:00,51.39,51.47,51.37,51.43,12642.0,38.7757,38.8361,38.7606,38.8059,12642.0
2016-10-04 12:30:00,51.45,51.46,51.36,51.42,20440.0,38.821,38.8285,38.7531,38.7984,20440.0
2016-10-04 12:35:00,51.42,51.52,51.42,51.45,21336.0,38.7984,38.8738,38.7984,38.821,21336.0
2016-10-04 12:40:00,51.46,51.5,51.46,51.47,36716.0,38.8285,38.8587,38.8285,38.8361,36716.0
2016-10-04 12:45:00,51.46,51.53,51.43,51.46,10402.0,38.8285,38.8814,38.8059,38.8285,10402.0
2016-10-04 12:50:00,51.45,51.49,51.42,51.43,26550.0,38.821,38.8512,38.7984,38.8059,26550.0
2016-10-04 12:55:00,51.44,51.44,51.37,51.38,11128.0,38.8134,38.8134,38.7606,38.7682,11128.0
2016-10-04 13:00:00,51.38,51.42,51.37,51.38,10288.0,38.7682,38.7984,38.7606,38.7682,10288.0
2016-10-04 13:05:00,51.39,51.4,51.33,51.34,12548.0,38.7757,38.7833,38.7304,38.738,12548.0
2016-10-04 13:10:00,51.35,51.38,51.35,51.36,4492.0,38.7455,38.7682,38.7455,38.7531,4492.0
2016-10-04 13:15:00,51.35,51.37,51.34,51.34,10072.0,38.7455,38.7606,38.738,38.738,10072.0
2016-10-04 13:20:00,51.34,51.34,51.24,51.26,9170.0,38.738,38.738,38.6625,38.6776,9170.0
2016-10-04 13:25:00,51.27,51.29,51.24,51.26,8818.0,38.6852,38.7003,38.6625,38.6776,8818.0
2016-10-04 13:30:00,51.27,51.29,51.23,51.23,12420.0,38.6852,38.7003,38.655,38.655,12420.0
2016-10-04 13:35:00,51.24,51.29,51.24,51.29,8008.0,38.6625,38.7003,38.6625,38.7003,8008.0
2016-10-04 13:40:00,51.27,51.28,51.22,51.22,6028.0,38.6852,38.6927,38.6474,38.6474,6028.0
2016-10-04 13:45:00,51.22,51.22,51.13,51.16,9288.0,38.6474,38.6474,38.5795,38.6022,9288.0
2016-10-04 13:50:00,51.18,51.18,51.14,51.17,11240.0,38.6173,38.6173,38.5871,38.6097,11240.0
2016-10-04 13:55:00,51.18,51.19,51.16,51.18,9298.0,38.6173,38.6248,38.6022,38.6173,9298.0
2016-10-04 14:00:00,51.17,51.29,51.16,51.27,47710.0,38.6097,38.7003,38.6022,38.6852,47710.0
2016-10-04 14:05:00,51.27,51.32,51.24,51.24,18106.0,38.6852,38.7229,38.6625,38.6625,18106.0
2016-10-04 14:10:00,51.23,51.23,51.19,51.22,11250.0,38.655,38.655,38.6248,38.6474,11250.0
2016-10-04 14:15:00,51.24,51.3,51.24,51.26,16092.0,38.6625,38.7078,38.6625,38.6776,16092.0
2016-10-04 14:20:00,51.24,51.29,51.1,51.17,23386.0,38.6625,38.7003,38.5569,38.6097,23386.0
2016-10-04 14:25:00,51.16,51.17,51.13,51.15,12440.0,38.6022,38.6097,38.5795,38.5946,12440.0
2016-10-04 14:30:00,51.15,51.26,51.15,51.24,39806.0,38.5946,38.6776,38.5946,38.6625,39806.0
2016-10-04 14:35:00,51.24,51.24,51.18,51.2,37586.0,38.6625,38.6625,38.6173,38.6324,37586.0
2016-10-04 14:40:00,51.18,51.19,51.15,51.18,24054.0,38.6173,38.6248,38.5946,38.6173,24054.0
2016-10-04 14:45:00,51.18,51.18,51.15,51.15,24570.0,38.6173,38.6173,38.5946,38.5946,24570.0
2016-10-04 14:50:00,51.15,51.21,51.07,51.08,95750.0,38.5946,38.6399,38.5343,38.5418,95750.0
2016-10-04 14:55:00,51.07,51.08,50.99,50.99,27908.0,38.5343,38.5418,38.4739,38.4739,27908.0
2016-10-04 15:00:00,50.99,51.05,50.96,50.98,63750.0,38.4739,38.5192,38.4513,38.4664,63750.0
2016-10-04 15:05:00,50.98,51.05,50.98,51.02,28126.0,38.4664,38.5192,38.4664,38.4965,28126.0
2016-10-04 15:10:00,51.02,51.08,50.99,51.05,16908.0,38.4965,38.5418,38.4739,38.5192,16908.0
2016-10-04 15:15:00,51.05,51.12,51.04,51.1,59618.0,38.5192,38.572,38.5116,38.5569,59618.0
2016-10-04 15:20:00,51.11,51.2,51.11,51.19,34784.0,38.5644,38.6324,38.5644,38.6248,34784.0
2016-10-04 15:25:00,51.18,51.22,51.17,51.21,36376.0,38.6173,38.6474,38.6097,38.6399,36376.0
2016-10-04 15:30:00,51.21,51.23,51.19,51.23,70996.0,38.6399,38.655,38.6248,38.655,70996.0
2016-10-04 15:35:00,51.23,51.28,51.22,51.27,66892.0,38.655,38.6927,38.6474,38.6852,66892.0
2016-10-04 15:40:00,51.27,51.38,51.27,51.36,77178.0,38.6852,38.7682,38.6852,38.7531,77178.0
2016-10-04 15:45:00,51.36,51.36,51.3,51.3,95204.0,38.7531,38.7531,38.7078,38.7078,95204.0
2016-10-04 15:50:00,51.3,51.35,51.29,51.35,100712.0,38.7078,38.7455,38.7003,38.7455,100712.0
2016-10-04 15:55:00,51.35,51.38,51.31,51.36,207988.0,38.7455,38.7682,38.7154,38.7531,207988.0
2016-10-05 09:30:00,51.51,51.62,51.43,51.62,21112.0,38.8663,38.9493,38.8059,38.9493,21112.0
2016-10-05 09:35:00,51.59,51.64,51.4,51.63,16338.0,38.9266,38.9644,38.7833,38.9568,16338.0
2016-10-05 09:40:00,51.6,51.91,51.6,51.89,37354.0,38.9342,39.1681,38.9342,39.153,37354.0
2016-10-05 09:45:00,51.88,52.01,51.81,51.82,18232.0,39.1454,39.2435,39.0926,39.1002,18232.0
2016-10-05 09:50:00,51.83,52.06,51.77,52.06,38736.0,39.1077,39.2813,39.0624,39.2813,38736.0
2016-10-05 09:55:00,52.02,52.12,51.95,52.03,13584.0,39.2511,39.3265,39.1983,39.2586,13584.0
2016-10-05 10:00:00,52.05,52.05,51.81,51.94,16600.0,39.2737,39.2737,39.0926,39.1907,16600.0
2016-10-05 10:05:00,51.92,51.96,51.74,51.75,90788.0,39.1756,39.2058,39.0398,39.0474,90788.0
2016-10-05 10:10:00,51.69,51.75,51.56,51.6,32004.0,39.0021,39.0474,38.904,38.9342,32004.0
2016-10-05 10:15:00,51.59,51.72,51.59,51.61,38080.0,38.9266,39.0247,38.9266,38.9417,38080.0
2016-10-05 10:20:00,51.6,51.74,51.56,51.73,50348.0,38.9342,39.0398,38.904,39.0323,50348.0
2016-10-05 10:25:00,51.74,51.74,51.57,51.66,11604.0,39.0398,39.0398,38.9115,38.9794,11604.0
2016-10-05 10:30:00,51.69,51.69,51.52,51.62,52554.0,39.0021,39.0021,38.8738,38.9493,52554.0
2016-10-05 10:35:00,51.63,51.8,51.62,51.72,23048.0,38.9568,39.0851,38.9493,39.0247,23048.0
2016-10-05 10:40:00,51.71,51.83,51.69,51.8,27738.0,39.0172,39.1077,39.0021,39.0851,27738.0
2016-10-05 10:45:00,51.79,51.81,51.7,51.72,23444.0,39.0775,39.0926,39.0096,39.0247,23444.0
2016-10-05 10:50:00,51.73,51.8,51.69,51.74,24254.0,39.0323,39.0851,39.0021,39.0398,24254.0
2016-10-05 10:55:00,51.73,51.74,51.68,51.7,15260.0,39.0323,39.0398,38.9945,39.0096,15260.0
2016-10-05 11:00:00,51.7,51.78,51.66,51.68,23296.0,39.0096,39.07,38.9794,38.9945,23296.0
2016-10-05 11:05:00,51.68,51.7,51.6,51.63,21360.0,38.9945,39.0096,38.9342,38.9568,21360.0
2016-10-05 11:10:00,51.63,51.63,51.56,51.6,19128.0,38.9568,38.9568,38.904,38.9342,19128.0
2016-10-05 11:15:00,51.6,51.6,51.52,51.52,24480.0,38.9342,38.9342,38.8738,38.8738,24480.0
2016-10-05 11:20:00,51.51,51.52,51.45,51.51,15576.0,38.8663,38.8738,38.821,38.8663,15576.0
2016-10-05 11:25:00,51.52,51.63,51.52,51.62,15200.0,38.8738,38.9568,38.8738,38.9493,15200.0
2016-10-05 11:30:00,51.62,51.62,51.55,51.62,16866.0,38.9493,38.9493,38.8964,38.9493,16866.0
2016-10-05 11:35:00,51.62,51.67,51.58,51.61,18922.0,38.9493,38.987,38.9191,38.9417,18922.0
2016-10-05 11:40:00,51.6,51.68,51.59,51.64,18412.0,38.9342,38.9945,38.9266,38.9644,18412.0
2016-10-05 11:45:00,51.63,51.64,51.58,51.58,25570.0,38.9568,38.9644,38.9191,38.9191,25570.0
2016-10-05 11:50:00,51.58,51.7,51.56,51.7,26516.0,38.9191,39.0096,38.904,39.0096,26516.0
2016-10-05 11:55:00,51.7,51.71,51.66,51.7,19128.0,39.0096,39.0172,38.9794,39.0096,19128.0
2016-10-05 12:00:00,51.69,51.7,51.6,51.65,29314.0,39.0021,39.0096,38.9342,38.9719,29314.0
2016-10-05 12:05:00,51.63,51.65,51.56,51.59,30902.0,38.9568,38.9719,38.904,38.9266,30902.0
2016-10-05 12:10:00,51.6,51.62,51.57,51.6,18434.0,38.9342,38.9493,38.9115,38.9342,18434.0
2016-10-05 12:15:00,51.57,51.57,51.51,51.52,8400.0,38.9115,38.9115,38.8663,38.8738,8400.0
2016-10-05 12:20:00,51.54,51.58,51.53,51.53,12416.0,38.8889,38.9191,38.8814,38.8814,12416.0
2016-10-05 12:25:00,51.51,51.51,51.45,51.45,26004.0,38.8663,38.8663,38.821,38.821,26004.0
2016-10-05 12:30:00,51.45,51.46,51.42,51.42,27820.0,38.821,38.8285,38.7984,38.7984,27820.0
2016-10-05 12:35:00,51.43,51.5,51.39,51.49,59114.0,38.8059,38.8587,38.7757,38.8512,59114.0
2016-10-05 12:40:00,51.51,51.55,51.49,51.52,19636.0,38.8663,38.8964,38.8512,38.8738,19636.0
2016-10-05 12:45:00,51.54,51.71,51.54,51.71,11500.0,38.8889,39.0172,38.8889,39.0172,11500.0
2016-10-05 12:50:00,51.7,51.7,51.57,51.64,25524.0,39.0096,39.0096,38.9115,38.9644,25524.0
2016-10-05 12:55:00,51.68,51.7,51.59,51.64,151746.0,38.9945,39.0096,38.9266,38.9644,151746.0
2016-10-05 13:00:00,51.65,51.68,51.61,51.61,19382.0,38.9719,38.9945,38.9417,38.9417,19382.0
2016-10-05 13:05:00,51.6,51.62,51.56,51.56,32054.0,38.9342,38.9493,38.904,38.904,32054.0
2016-10-05 13:10:00,51.55,51.57,51.53,51.54,13108.0,38.8964,38.9115,38.8814,38.8889,13108.0
2016-10-05 13:15:00,51.56,51.6,51.56,51.6,20048.0,38.904,38.9342,38.904,38.9342,20048.0
2016-10-05 13:20:00,51.6,51.6,51.56,51.59,15238.0,38.9342,38.9342,38.904,38.9266,15238.0
2016-10-05 13:25:00,51.58,51.6,51.53,51.56,20674.0,38.9191,38.9342,38.8814,38.904,20674.0
2016-10-05 13:30:00,51.56,51.58,51.53,51.53,9634.0,38.904,38.9191,38.8814,38.8814,9634.0
2016-10-05 13:35:00,51.52,51.54,51.48,51.49,31418.0,38.8738,38.8889,38.8436,38.8512,31418.0
2016-10-05 13:40:00,51.49,51.49,51.39,51.4,22434.0,38.8512,38.8512,38.7757,38.7833,22434.0
2016-10-05 13:45:00,51.4,51.43,51.36,51.43,23526.0,38.7833,38.8059,38.7531,38.8059,23526.0
2016-10-05 13:50:00,51.42,51.45,51.4,51.41,14240.0,38.7984,38.821,38.7833,38.7908,14240.0
2016-10-05 13:55:00,51.41,51.45,51.4,51.42,27024.0,38.7908,38.821,38.7833,38.7984,27024.0
2016-10-05 14:00:00,51.42,51.42,51.37,51.37,13240.0,38.7984,38.7984,38.7606,38.7606,13240.0
2016-10-05 14:05:00,51.37,51.4,51.31,51.32,16224.0,38.7606,38.7833,38.7154,38.7229,16224.0
2016-10-05 14:10:00,51.32,51.34,51.3,51.3,16632.0,38.7229,38.738,38.7078,38.7078,16632.0
2016-10-05 14:15:00,51.3,51.32,51.29,51.29,23500.0,38.7078,38.7229,38.7003,38.7003,23500.0
2016-10-05 14:20:00,51.28,51.29,51.24,51.25,24690.0,38.6927,38.7003,38.6625,38.6701,24690.0
2016-10-05 14:25:00,51.26,51.26,51.23,51.23,18768.0,38.6776,38.6776,38.655,38.655,18768.0
2016-10-05 14:30:00,51.23,51.24,51.22,51.24,18018.0,38.655,38.6625,38.6474,38.6625,18018.0
2016-10-05 14:35:00,51.24,51.27,51.23,51.27,27620.0,38.6625,38.6852,38.655,38.6852,27620.0
2016-10-05 14:40:00,51.27,51.31,51.27,51.27,17204.0,38.6852,38.7154,38.6852,38.6852,17204.0
2016-10-05 14:45:00,51.27,51.35,51.26,51.33,17144.0,38.6852,38.7455,38.6776,38.7304,17144.0
2016-10-05 14:50:00,51.34,51.34,51.32,51.33,23206.0,38.738,38.738,38.7229,38.7304,23206.0
2016-10-05 14:55:00,51.32,51.35,51.32,51.35,18702.0,38.7229,38.7455,38.7229,38.7455,18702.0
2016-10-05 15:00:00,51.35,51.4,51.35,51.4,18882.0,38.7455,38.7833,38.7455,38.7833,18882.0
2016-10-05 15:05:00,51.39,51.46,51.38,51.46,18274.0,38.7757,38.8285,38.7682,38.8285,18274.0
2016-10-05 15:10:00,51.45,51.46,51.38,51.38,16184.0,38.821,38.8285,38.7682,38.7682,16184.0
2016-10-05 15:15:00,51.37,51.38,51.32,51.35,30112.0,38.7606,38.7682,38.7229,38.7455,30112.0
2016-10-05 15:20:00,51.35,51.38,51.33,51.38,27890.0,38.7455,38.7682,38.7304,38.7682,27890.0
2016-10-05 15:25:00,51.38,51.43,51.37,51.38,21066.0,38.7682,38.8059,38.7606,38.7682,21066.0
2016-10-05 15:30:00,51.38,51.42,51.37,51.41,28506.0,38.7682,38.7984,38.7606,38.7908,28506.0
2016-10-05 15:35:00,51.41,51.41,51.37,51.41,35386.0,38.7908,38.7908,38.7606,38.7908,35386.0
2016-10-05 15:40:00,51.41,51.44,51.37,51.41,50108.0,38.7908,38.8134,38.7606,38.7908,50108.0
2016-10-05 15:45:00,51.41,51.43,51.38,51.38,53848.0,38.7908,38.8059,38.7682,38.7682,53848.0
2016-10-05 15:50:00,51.38,51.44,51.38,51.4,79024.0,38.7682,38.8134,38.7682,38.7833,79024.0
2016-10-05 15:55:00,51.4,51.41,51.34,51.37,131808.0,38.7833,38.7908,38.738,38.7606,131808.0
2016-10-06 09:30:00,51.23,51.23,50.85,50.85,26716.0,38.655,38.655,38.3683,38.3683,26716.0
2016-10-06 09:35:00,50.88,51.21,50.88,51.15,12000.0,38.3909,38.6399,38.3909,38.5946,12000.0
2016-10-06 09:40:00,51.14,51.27,51.07,51.14,22092.0,38.5871,38.6852,38.5343,38.5871,22092.0
2016-10-06 09:45:00,51.24,51.33,51.15,51.21,10800.0,38.6625,38.7304,38.5946,38.6399,10800.0
2016-10-06 09:50:00,51.22,51.36,51.22,51.35,15870.0,38.6474,38.7531,38.6474,38.7455,15870.0
2016-10-06 09:55:00,51.37,51.4,51.24,51.28,8736.0,38.7606,38.7833,38.6625,38.6927,8736.0
2016-10-06 10:00:00,51.32,51.44,51.3,51.35,19494.0,38.7229,38.8134,38.7078,38.7455,19494.0
2016-10-06 10:05:00,51.37,51.41,51.33,51.4,10844.0,38.7606,38.7908,38.7304,38.7833,10844.0
2016-10-06 10:10:00,51.38,51.48,51.28,51.48,31952.0,38.7682,38.8436,38.6927,38.8436,31952.0
2016-10-06 10:15:00,51.48,51.5,51.38,51.38,17962.0,38.8436,38.8587,38.7682,38.7682,17962.0
2016-10-06 10:20:00,51.38,51.44,51.26,51.26,19700.0,38.7682,38.8134,38.6776,38.6776,19700.0
2016-10-06 10:25:00,51.29,51.47,51.29,51.46,11678.0,38.7003,38.8361,38.7003,38.8285,11678.0
2016-10-06 10:30:00,51.46,51.58,51.46,51.55,30210.0,38.8285,38.9191,38.8285,38.8964,30210.0
2016-10-06 10:35:00,51.55,51.57,51.46,51.46,8210.0,38.8964,38.9115,38.8285,38.8285,8210.0
2016-10-06 10:40:00,51.46,51.48,51.41,51.44,8400.0,38.8285,38.8436,38.7908,38.8134,8400.0
2016-10-06 10:45:00,51.41,51.42,51.38,51.39,7282.0,38.7908,38.7984,38.7682,38.7757,7282.0
2016-10-06 10:50:00,51.38,51.42,51.37,51.4,11400.0,38.7682,38.7984,38.7606,38.7833,11400.0
2016-10-06 10:55:00,51.41,51.46,51.41,51.44,5800.0,38.7908,38.8285,38.7908,38.8134,5800.0
2016-10-06 11:00:00,51.43,51.44,51.33,51.34,17000.0,38.8059,38.8134,38.7304,38.738,17000.0
2016-10-06 11:05:00,51.35,51.35,51.26,51.26,22044.0,38.7455,38.7455,38.6776,38.6776,22044.0
2016-10-06 11:10:00,51.26,51.37,51.26,51.31,11200.0,38.6776,38.7606,38.6776,38.7154,11200.0
2016-10-06 11:15:00,51.3,51.33,51.24,51.3,15974.0,38.7078,38.7304,38.6625,38.7078,15974.0
2016-10-06 11:20:00,51.28,51.37,51.28,51.35,9812.0,38.6927,38.7606,38.6927,38.7455,9812.0
2016-10-06 11:25:00,51.36,51.45,51.36,51.42,7060.0,38.7531,38.821,38.7531,38.7984,7060.0
2016-10-06 11:30:00,51.41,51.42,51.34,51.37,5504.0,38.7908,38.7984,38.738,38.7606,5504.0
2016-10-06 11:35:00,51.39,51.39,51.27,51.32,7800.0,38.7757,38.7757,38.6852,38.7229,7800.0
2016-10-06 11:40:00,51.29,51.29,51.26,51.27,3604.0,38.7003,38.7003,38.6776,38.6852,3604.0
2016-10-06 11:45:00,51.26,51.44,51.26,51.4,22388.0,38.6776,38.8134,38.6776,38.7833,22388.0
2016-10-06 11:50:00,51.39,51.55,51.39,51.55,12792.0,38.7757,38.8964,38.7757,38.8964,12792.0
2016-10-06 11:55:00,51.54,51.56,51.52,51.54,6800.0,38.8889,38.904,38.8738,38.8889,6800.0
2016-10-06 12:00:00,51.57,51.67,51.57,51.67,26478.0,38.9115,38.987,38.9115,38.987,26478.0
2016-10-06 12:05:00,51.68,51.74,51.67,51.73,47040.0,38.9945,39.0398,38.987,39.0323,47040.0
2016-10-06 12:10:00,51.74,51.74,51.63,51.63,21632.0,39.0398,39.0398,38.9568,38.9568,21632.0
2016-10-06 12:15:00,51.62,51.62,51.55,51.57,5400.0,38.9493,38.9493,38.8964,38.9115,5400.0
2016-10-06 12:20:00,51.55,51.55,51.52,51.54,3400.0,38.8964,38.8964,38.8738,38.8889,3400.0
2016-10-06 12:25:00,51.55,51.58,51.55,51.58,2400.0,38.8964,38.9191,38.8964,38.9191,2400.0
2016-10-06 12:30:00,51.56,51.59,51.55,51.58,7030.0,38.904,38.9266,38.8964,38.9191,7030.0
2016-10-06 12:35:00,51.56,51.57,51.54,51.56,8672.0,38.904,38.9115,38.8889,38.904,8672.0
2016-10-06 12:40:00,51.56,51.6,51.55,51.57,10698.0,38.904,38.9342,38.8964,38.9115,10698.0
2016-10-06 12:45:00,51.58,51.59,51.55,51.59,4200.0,38.9191,38.9266,38.8964,38.9266,4200.0
2016-10-06 12:50:00,51.59,51.61,51.58,51.59,5000.0,38.9266,38.9417,38.9191,38.9266,5000.0
2016-10-06 12:55:00,51.59,51.6,51.55,51.56,7140.0,38.9266,38.9342,38.8964,38.904,7140.0
2016-10-06 13:00:00,51.58,51.59,51.51,51.51,10000.0,38.9191,38.9266,38.8663,38.8663,10000.0
2016-10-06 13:05:00,51.52,51.55,51.5,51.52,9442.0,38.8738,38.8964,38.8587,38.8738,9442.0
2016-10-06 13:10:00,51.51,51.53,51.49,51.52,2632.0,38.8663,38.8814,38.8512,38.8738,2632.0
2016-10-06 13:15:00,51.51,51.57,51.51,51.55,14560.0,38.8663,38.9115,38.8663,38.8964,14560.0
2016-10-06 13:20:00,51.54,51.56,51.53,51.54,5072.0,38.8889,38.904,38.8814,38.8889,5072.0
2016-10-06 13:25:00,51.54,51.54,51.45,51.48,12040.0,38.8889,38.8889,38.821,38.8436,12040.0
2016-10-06 13:30:00,51.46,51.52,51.46,51.49,8446.0,38.8285,38.8738,38.8285,38.8512,8446.0
2016-10-06 13:35:00,51.48,51.52,51.48,51.51,4252.0,38.8436,38.8738,38.8436,38.8663,4252.0
2016-10-06 13:40:00,51.51,51.57,51.5,51.54,7634.0,38.8663,38.9115,38.8587,38.8889,7634.0
2016-10-06 13:45:00,51.55,51.55,51.52,51.55,5400.0,38.8964,38.8964,38.8738,38.8964,5400.0
2016-10-06 13:50:00,51.55,51.58,51.54,51.58,6038.0,38.8964,38.9191,38.8889,38.9191,6038.0
2016-10-06 13:55:00,51.59,51.6,51.58,51.6,7830.0,38.9266,38.9342,38.9191,38.9342,7830.0
2016-10-06 14:00:00,51.59,51.59,51.56,51.56,3502.0,38.9266,38.9266,38.904,38.904,3502.0
2016-10-06 14:05:00,51.56,51.65,51.56,51.6,8076.0,38.904,38.9719,38.904,38.9342,8076.0
2016-10-06 14:10:00,51.59,51.63,51.59,51.62,6570.0,38.9266,38.9568,38.9266,38.9493,6570.0
2016-10-06 14:15:00,51.62,51.63,51.59,51.59,6010.0,38.9493,38.9568,38.9266,38.9266,6010.0
2016-10-06 14:20:00,51.6,51.63,51.6,51.62,5214.0,38.9342,38.9568,38.9342,38.9493,5214.0
2016-10-06 14:25:00,51.63,51.68,51.63,51.68,10954.0,38.9568,38.9945,38.9568,38.9945,10954.0
2016-10-06 14:30:00,51.67,51.69,51.65,51.65,9200.0,38.987,39.0021,38.9719,38.9719,9200.0
2016-10-06 14:35:00,51.65,51.66,51.62,51.63,7118.0,38.9719,38.9794,38.9493,38.9568,7118.0
2016-10-06 14:40:00,51.63,51.63,51.56,51.56,13530.0,38.9568,38.9568,38.904,38.904,13530.0
2016-10-06 14:45:00,51.56,51.57,51.49,51.49,8044.0,38.904,38.9115,38.8512,38.8512,8044.0
2016-10-06 14:50:00,51.5,51.51,51.48,51.48,11154.0,38.8587,38.8663,38.8436,38.8436,11154.0
2016-10-06 14:55:00,51.49,51.52,51.49,51.52,8976.0,38.8512,38.8738,38.8512,38.8738,8976.0
2016-10-06 15:00:00,51.52,51.54,51.52,51.54,16120.0,38.8738,38.8889,38.8738,38.8889,16120.0
2016-10-06 15:05:00,51.54,51.57,51.53,51.54,11942.0,38.8889,38.9115,38.8814,38.8889,11942.0
2016-10-06 15:10:00,51.54,51.55,51.5,51.52,16938.0,38.8889,38.8964,38.8587,38.8738,16938.0
2016-10-06 15:15:00,51.53,51.56,51.52,51.54,15428.0,38.8814,38.904,38.8738,38.8889,15428.0
2016-10-06 15:20:00,51.54,51.58,51.54,51.58,14132.0,38.8889,38.9191,38.8889,38.9191,14132.0
2016-10-06 15:25:00,51.58,51.58,51.53,51.57,32900.0,38.9191,38.9191,38.8814,38.9115,32900.0
2016-10-06 15:30:00,51.56,51.6,51.54,51.59,36182.0,38.904,38.9342,38.8889,38.9266,36182.0
2016-10-06 15:35:00,51.59,51.63,51.56,51.56,31558.0,38.9266,38.9568,38.904,38.904,31558.0
2016-10-06 15:40:00,51.57,51.59,51.55,51.58,31566.0,38.9115,38.9266,38.8964,38.9191,31566.0
2016-10-06 15:45:00,51.58,51.58,51.51,51.56,46936.0,38.9191,38.9191,38.8663,38.904,46936.0
2016-10-06 15:50:00,51.55,51.56,51.52,51.52,47730.0,38.8964,38.904,38.8738,38.8738,47730.0
2016-10-06 15:55:00,51.52,51.56,51.51,51.55,161338.0,38.8738,38.904,38.8663,38.8964,161338.0
2016-10-07 09:30:00,51.72,52.27,51.72,51.97,31772.0,39.0247,39.4397,39.0247,39.2133,31772.0
2016-10-07 09:35:00,51.88,51.94,51.76,51.83,15408.0,39.1454,39.1907,39.0549,39.1077,15408.0
2016-10-07 09:40:00,51.9,51.96,51.67,51.73,15066.0,39.1605,39.2058,38.987,39.0323,15066.0
2016-10-07 09:45:00,51.81,51.89,51.67,51.72,9200.0,39.0926,39.153,38.987,39.0247,9200.0
2016-10-07 09:50:00,51.68,51.7,51.59,51.62,11918.0,38.9945,39.0096,38.9266,38.9493,11918.0
2016-10-07 09:55:00,51.63,51.63,51.55,51.56,12514.0,38.9568,38.9568,38.8964,38.904,12514.0
2016-10-07 10:00:00,51.56,51.67,51.55,51.62,16084.0,38.904,38.987,38.8964,38.9493,16084.0
2016-10-07 10:05:00,51.59,51.6,51.54,51.54,30272.0,38.9266,38.9342,38.8889,38.8889,30272.0
2016-10-07 10:10:00,51.52,51.58,51.47,51.57,52834.0,38.8738,38.9191,38.8361,38.9115,52834.0
2016-10-07 10:15:00,51.56,51.6,51.47,51.52,22168.0,38.904,38.9342,38.8361,38.8738,22168.0
2016-10-07 10:20:00,51.51,51.63,51.45,51.59,16888.0,38.8663,38.9568,38.821,38.9266,16888.0
2016-10-07 10:25:00,51.6,51.63,51.53,51.62,14480.0,38.9342,38.9568,38.8814,38.9493,14480.0
2016-10-07 10:30:00,51.62,51.62,51.52,51.54,23530.0,38.9493,38.9493,38.8738,38.8889,23530.0
2016-10-07 10:35:00,51.54,51.65,51.52,51.63,20948.0,38.8889,38.9719,38.8738,38.9568,20948.0
2016-10-07 10:40:00,51.65,51.65,51.55,51.56,13400.0,38.9719,38.9719,38.8964,38.904,13400.0
2016-10-07 10:45:00,51.55,51.62,51.54,51.58,23408.0,38.8964,38.9493,38.8889,38.9191,23408.0
2016-10-07 10:50:00,51.58,51.58,51.51,51.51,23166.0,38.9191,38.9191,38.8663,38.8663,23166.0
2016-10-07 10:55:00,51.5,51.57,51.5,51.55,17354.0,38.8587,38.9115,38.8587,38.8964,17354.0
2016-10-07 11:00:00,51.53,51.55,51.5,51.55,32570.0,38.8814,38.8964,38.8587,38.8964,32570.0
2016-10-07 11:05:00,51.55,51.62,51.5,51.62,22800.0,38.8964,38.9493,38.8587,38.9493,22800.0
2016-10-07 11:10:00,51.6,51.67,51.57,51.67,18128.0,38.9342,38.987,38.9115,38.987,18128.0
2016-10-07 11:15:00,51.66,51.67,51.65,51.67,5000.0,38.9794,38.987,38.9719,38.987,5000.0
2016-10-07 11:20:00,51.67,51.72,51.67,51.68,6862.0,38.987,39.0247,38.987,38.9945,6862.0
2016-10-07 11:25:00,51.69,51.72,51.67,51.72,25234.0,39.0021,39.0247,38.987,39.0247,25234.0
2016-10-07 11:30:00,51.7,51.71,51.52,51.52,19790.0,39.0096,39.0172,38.8738,38.8738,19790.0
2016-10-07 11:35:00,51.52,51.56,51.49,51.52,39592.0,38.8738,38.904,38.8512,38.8738,39592.0
2016-10-07 11:40:00,51.52,51.52,51.48,51.52,12400.0,38.8738,38.8738,38.8436,38.8738,12400.0
2016-10-07 11:45:00,51.51,51.51,51.38,51.39,16658.0,38.8663,38.8663,38.7682,38.7757,16658.0
2016-10-07 11:50:00,51.38,51.45,51.34,51.44,9494.0,38.7682,38.821,38.738,38.8134,9494.0
2016-10-07 11:55:00,51.44,51.52,51.42,51.47,9934.0,38.8134,38.8738,38.7984,38.8361,9934.0
2016-10-07 12:00:00,51.48,51.52,51.41,51.42,11024.0,38.8436,38.8738,38.7908,38.7984,11024.0
2016-10-07 12:05:00,51.42,51.47,51.41,51.46,18216.0,38.7984,38.8361,38.7908,38.8285,18216.0
2016-10-07 12:10:00,51.47,51.52,51.46,51.47,11854.0,38.8361,38.8738,38.8285,38.8361,11854.0
2016-10-07 12:15:00,51.45,51.47,51.41,51.42,8296.0,38.821,38.8361,38.7908,38.7984,8296.0
2016-10-07 12:20:00,51.41,51.41,51.36,51.37,12324.0,38.7908,38.7908,38.7531,38.7606,12324.0
2016-10-07 12:25:00,51.38,51.38,51.34,51.36,7474.0,38.7682,38.7682,38.738,38.7531,7474.0
2016-10-07 12:30:00,51.35,51.42,51.35,51.38,12492.0,38.7455,38.7984,38.7455,38.7682,12492.0
2016-10-07 12:35:00,51.38,51.38,51.33,51.34,4006.0,38.7682,38.7682,38.7304,38.738,4006.0
2016-10-07 12:40:00,51.35,51.35,51.29,51.3,16550.0,38.7455,38.7455,38.7003,38.7078,16550.0
2016-10-07 12:45:00,51.3,51.44,51.29,51.42,21082.0,38.7078,38.8134,38.7003,38.7984,21082.0
2016-10-07 12:50:00,51.4,51.44,51.35,51.41,17850.0,38.7833,38.8134,38.7455,38.7908,17850.0
2016-10-07 12:55:00,51.42,51.46,51.41,51.46,7966.0,38.7984,38.8285,38.7908,38.8285,7966.0
2016-10-07 13:00:00,51.51,51.51,51.39,51.47,8900.0,38.8663,38.8663,38.7757,38.8361,8900.0
2016-10-07 13:05:00,51.46,51.49,51.44,51.49,8694.0,38.8285,38.8512,38.8134,38.8512,8694.0
2016-10-07 13:10:00,51.48,51.49,51.46,51.46,4296.0,38.8436,38.8512,38.8285,38.8285,4296.0
2016-10-07 13:15:00,51.44,51.49,51.44,51.48,9408.0,38.8134,38.8512,38.8134,38.8436,9408.0
2016-10-07 13:20:00,51.46,51.46,51.39,51.44,8108.0,38.8285,38.8285,38.7757,38.8134,8108.0
2016-10-07 13:25:00,51.43,51.51,51.43,51.48,9914.0,38.8059,38.8663,38.8059,38.8436,9914.0
2016-10-07 13:30:00,51.51,51.52,51.46,51.52,12540.0,38.8663,38.8738,38.8285,38.8738,12540.0
2016-10-07 13:35:00,51.53,51.54,51.51,51.54,4722.0,38.8814,38.8889,38.8663,38.8889,4722.0
2016-10-07 13:40:00,51.52,51.52,51.49,51.52,15800.0,38.8738,38.8738,38.8512,38.8738,15800.0
2016-10-07 13:45:00,51.54,51.55,51.53,51.55,10022.0,38.8889,38.8964,38.8814,38.8964,10022.0
2016-10-07 13:50:00,51.54,51.59,51.53,51.59,6408.0,38.8889,38.9266,38.8814,38.9266,6408.0
2016-10-07 13:55:00,51.59,51.64,51.59,51.6,7868.0,38.9266,38.9644,38.9266,38.9342,7868.0
2016-10-07 14:00:00,51.62,51.63,51.6,51.61,8828.0,38.9493,38.9568,38.9342,38.9417,8828.0
2016-10-07 14:05:00,51.6,51.63,51.55,51.55,13092.0,38.9342,38.9568,38.8964,38.8964,13092.0
2016-10-07 14:10:00,51.55,51.63,51.55,51.63,24700.0,38.8964,38.9568,38.8964,38.9568,24700.0
2016-10-07 14:15:00,51.63,51.63,51.57,51.58,16718.0,38.9568,38.9568,38.9115,38.9191,16718.0
2016-10-07 14:20:00,51.58,51.61,51.56,51.61,7470.0,38.9191,38.9417,38.904,38.9417,7470.0
2016-10-07 14:25:00,51.62,51.62,51.58,51.58,8100.0,38.9493,38.9493,38.9191,38.9191,8100.0
2016-10-07 14:30:00,51.58,51.6,51.57,51.6,9104.0,38.9191,38.9342,38.9115,38.9342,9104.0
2016-10-07 14:35:00,51.59,51.59,51.51,51.51,9412.0,38.9266,38.9266,38.8663,38.8663,9412.0
2016-10-07 14:40:00,51.52,51.53,51.47,51.49,18992.0,38.8738,38.8814,38.8361,38.8512,18992.0
2016-10-07 14:45:00,51.49,51.55,51.49,51.49,10626.0,38.8512,38.8964,38.8512,38.8512,10626.0
2016-10-07 14:50:00,51.49,51.54,51.49,51.52,7954.0,38.8512,38.8889,38.8512,38.8738,7954.0
2016-10-07 14:55:00,51.52,51.56,51.52,51.52,19432.0,38.8738,38.904,38.8738,38.8738,19432.0
2016-10-07 15:00:00,51.53,51.55,51.5,51.51,10062.0,38.8814,38.8964,38.8587,38.8663,10062.0
2016-10-07 15:05:00,51.5,51.55,51.49,51.52,28066.0,38.8587,38.8964,38.8512,38.8738,28066.0
2016-10-07 15:10:00,51.52,51.54,51.51,51.52,12206.0,38.8738,38.8889,38.8663,38.8738,12206.0
2016-10-07 15:15:00,51.52,51.52,51.49,51.49,16804.0,38.8738,38.8738,38.8512,38.8512,16804.0
2016-10-07 15:20:00,51.49,51.49,51.48,51.49,14360.0,38.8512,38.8512,38.8436,38.8512,14360.0
2016-10-07 15:25:00,51.49,51.51,51.48,51.48,23624.0,38.8512,38.8663,38.8436,38.8436,23624.0
2016-10-07 15:30:00,51.48,51.49,51.45,51.45,16356.0,38.8436,38.8512,38.821,38.821,16356.0
2016-10-07 15:35:00,51.45,51.47,51.42,51.42,24070.0,38.821,38.8361,38.7984,38.7984,24070.0
2016-10-07 15:40:00,51.41,51.44,51.4,51.41,36206.0,38.7908,38.8134,38.7833,38.7908,36206.0
2016-10-07 15:45:00,51.4,51.41,51.38,51.39,35452.0,38.7833,38.7908,38.7682,38.7757,35452.0
2016-10-07 15:50:00,51.4,51.41,51.38,51.39,53338.0,38.7833,38.7908,38.7682,38.7757,53338.0
2016-10-07 15:55:00,51.39,51.47,51.33,51.34,225478.0,38.7757,38.8361,38.7304,38.738,225478.0
2016-10-10 09:30:00,51.51,51.78,51.48,51.74,33340.0,38.8663,39.07,38.8436,39.0398,33340.0
2016-10-10 09:35:00,51.73,51.93,51.67,51.84,18248.0,39.0323,39.1832,38.987,39.1153,18248.0
2016-10-10 09:40:00,51.91,52.07,51.91,52.06,10940.0,39.1681,39.2888,39.1681,39.2813,10940.0
2016-10-10 09:45:00,52.05,52.07,51.97,51.97,18256.0,39.2737,39.2888,39.2133,39.2133,18256.0
2016-10-10 09:50:00,51.96,52.06,51.95,52.0,21714.0,39.2058,39.2813,39.1983,39.236,21714.0
2016-10-10 09:55:00,52.01,52.04,51.92,51.94,11978.0,39.2435,39.2662,39.1756,39.1907,11978.0
2016-10-10 10:00:00,51.96,52.02,51.96,51.96,20240.0,39.2058,39.2511,39.2058,39.2058,20240.0
2016-10-10 10:05:00,51.97,52.02,51.96,52.01,56258.0,39.2133,39.2511,39.2058,39.2435,56258.0
2016-10-10 10:10:00,52.02,52.12,52.02,52.1,82948.0,39.2511,39.3265,39.2511,39.3114,82948.0
2016-10-10 10:15:00,52.1,52.1,51.99,52.0,8386.0,39.3114,39.3114,39.2284,39.236,8386.0
2016-10-10 10:20:00,51.99,51.99,51.86,51.89,9770.0,39.2284,39.2284,39.1303,39.153,9770.0
2016-10-10 10:25:00,51.91,51.99,51.85,51.99,10922.0,39.1681,39.2284,39.1228,39.2284,10922.0
2016-10-10 10:30:00,51.98,51.99,51.88,51.9,10004.0,39.2209,39.2284,39.1454,39.1605,10004.0
2016-10-10 10:35:00,51.9,51.94,51.87,51.87,11910.0,39.1605,39.1907,39.1379,39.1379,11910.0
2016-10-10 10:40:00,51.86,51.86,51.77,51.77,10270.0,39.1303,39.1303,39.0624,39.0624,10270.0
2016-10-10 10:45:00,51.74,51.74,51.63,51.63,10526.0,39.0398,39.0398,38.9568,38.9568,10526.0
2016-10-10 10:50:00,51.63,51.76,51.6,51.76,19052.0,38.9568,39.0549,38.9342,39.0549,19052.0
2016-10-10 10:55:00,51.77,51.77,51.74,51.75,11200.0,39.0624,39.0624,39.0398,39.0474,11200.0
2016-10-10 11:00:00,51.75,51.86,51.75,51.84,10122.0,39.0474,39.1303,39.0474,39.1153,10122.0
2016-10-10 11:05:00,51.84,51.85,51.83,51.85,14864.0,39.1153,39.1228,39.1077,39.1228,14864.0
2016-10-10 11:10:00,51.86,51.87,51.81,51.82,8200.0,39.1303,39.1379,39.0926,39.1002,8200.0
2016-10-10 11:15:00,51.82,51.9,51.82,51.84,16584.0,39.1002,39.1605,39.1002,39.1153,16584.0
2016-10-10 11:20:00,51.83,51.84,51.77,51.77,7200.0,39.1077,39.1153,39.0624,39.0624,7200.0
2016-10-10 11:25:00,51.77,51.88,51.77,51.88,4900.0,39.0624,39.1454,39.0624,39.1454,4900.0
2016-10-10 11:30:00,51.85,51.88,51.83,51.87,7400.0,39.1228,39.1454,39.1077,39.1379,7400.0
2016-10-10 11:35:00,51.87,51.89,51.85,51.88,3400.0,39.1379,39.153,39.1228,39.1454,3400.0
2016-10-10 11:40:00,51.89,51.9,51.85,51.88,4240.0,39.153,39.1605,39.1228,39.1454,4240.0
2016-10-10 11:45:00,51.87,51.92,51.86,51.91,5120.0,39.1379,39.1756,39.1303,39.1681,5120.0
2016-10-10 11:50:00,51.93,51.94,51.9,51.93,6800.0,39.1832,39.1907,39.1605,39.1832,6800.0
2016-10-10 11:55:00,51.94,51.94,51.91,51.92,4518.0,39.1907,39.1907,39.1681,39.1756,4518.0
2016-10-10 12:00:00,51.94,51.94,51.85,51.9,5824.0,39.1907,39.1907,39.1228,39.1605,5824.0
2016-10-10 12:05:00,51.91,51.93,51.9,51.92,4000.0,39.1681,39.1832,39.1605,39.1756,4000.0
2016-10-10 12:10:00,51.9,51.92,51.88,51.9,10400.0,39.1605,39.1756,39.1454,39.1605,10400.0
2016-10-10 12:15:00,51.89,51.9,51.86,51.87,3082.0,39.153,39.1605,39.1303,39.1379,3082.0
2016-10-10 12:20:00,51.86,51.86,51.81,51.82,10768.0,39.1303,39.1303,39.0926,39.1002,10768.0
2016-10-10 12:25:00,51.79,51.85,51.77,51.81,10744.0,39.0775,39.1228,39.0624,39.0926,10744.0
2016-10-10 12:30:00,51.81,51.87,51.81,51.86,7506.0,39.0926,39.1379,39.0926,39.1303,7506.0
2016-10-10 12:35:00,51.87,51.88,51.84,51.85,4836.0,39.1379,39.1454,39.1153,39.1228,4836.0
2016-10-10 12:40:00,51.82,51.85,51.82,51.85,8000.0,39.1002,39.1228,39.1002,39.1228,8000.0
2016-10-10 12:45:00,51.83,51.83,51.8,51.83,9414.0,39.1077,39.1077,39.0851,39.1077,9414.0
2016-10-10 12:50:00,51.82,51.82,51.79,51.82,5800.0,39.1002,39.1002,39.0775,39.1002,5800.0
2016-10-10 12:55:00,51.82,51.83,51.8,51.82,16484.0,39.1002,39.1077,39.0851,39.1002,16484.0
2016-10-10 13:00:00,51.82,51.9,51.82,51.89,8780.0,39.1002,39.1605,39.1002,39.153,8780.0
2016-10-10 13:05:00,51.87,51.94,51.87,51.94,7326.0,39.1379,39.1907,39.1379,39.1907,7326.0
2016-10-10 13:10:00,51.95,51.99,51.94,51.99,28616.0,39.1983,39.2284,39.1907,39.2284,28616.0
2016-10-10 13:15:00,51.99,52.01,51.98,52.0,10254.0,39.2284,39.2435,39.2209,39.236,10254.0
2016-10-10 13:20:00,52.01,52.02,51.99,52.02,5570.0,39.2435,39.2511,39.2284,39.2511,5570.0
2016-10-10 13:25:00,52.02,52.08,52.02,52.08,9128.0,39.2511,39.2963,39.2511,39.2963,9128.0
2016-10-10 13:30:00,52.07,52.1,52.06,52.1,19816.0,39.2888,39.3114,39.2813,39.3114,19816.0
2016-10-10 13:35:00,52.09,52.1,52.08,52.09,21374.0,39.3039,39.3114,39.2963,39.3039,21374.0
2016-10-10 13:40:00,52.09,52.12,52.08,52.12,8786.0,39.3039,39.3265,39.2963,39.3265,8786.0
2016-10-10 13:45:00,52.08,52.13,52.08,52.13,6564.0,39.2963,39.3341,39.2963,39.3341,6564.0
2016-10-10 13:50:00,52.13,52.16,52.12,52.15,12314.0,39.3341,39.3567,39.3265,39.3492,12314.0
2016-10-10 13:55:00,52.15,52.2,52.15,52.19,14728.0,39.3492,39.3869,39.3492,39.3793,14728.0
2016-10-10 14:00:00,52.2,52.21,52.18,52.19,17546.0,39.3869,39.3944,39.3718,39.3793,17546.0
2016-10-10 14:05:00,52.21,52.21,52.19,52.2,11048.0,39.3944,39.3944,39.3793,39.3869,11048.0
2016-10-10 14:10:00,52.19,52.19,52.13,52.13,7014.0,39.3793,39.3793,39.3341,39.3341,7014.0
2016-10-10 14:15:00,52.13,52.13,52.1,52.11,22812.0,39.3341,39.3341,39.3114,39.319,22812.0
2016-10-10 14:20:00,52.12,52.12,52.06,52.06,5798.0,39.3265,39.3265,39.2813,39.2813,5798.0
2016-10-10 14:25:00,52.06,52.11,52.05,52.1,6406.0,39.2813,39.319,39.2737,39.3114,6406.0
2016-10-10 14:30:00,52.1,52.12,52.08,52.08,9992.0,39.3114,39.3265,39.2963,39.2963,9992.0
2016-10-10 14:35:00,52.09,52.1,52.06,52.09,6432.0,39.3039,39.3114,39.2813,39.3039,6432.0
2016-10-10 14:40:00,52.09,52.13,52.09,52.13,11902.0,39.3039,39.3341,39.3039,39.3341,11902.0
2016-10-10 14:45:00,52.13,52.17,52.12,52.17,16622.0,39.3341,39.3643,39.3265,39.3643,16622.0
2016-10-10 14:50:00,52.16,52.18,52.14,52.18,13668.0,39.3567,39.3718,39.3416,39.3718,13668.0
2016-10-10 14:55:00,52.19,52.19,52.15,52.16,12124.0,39.3793,39.3793,39.3492,39.3567,12124.0
2016-10-10 15:00:00,52.17,52.17,52.14,52.14,14288.0,39.3643,39.3643,39.3416,39.3416,14288.0
2016-10-10 15:05:00,52.13,52.14,52.12,52.12,10860.0,39.3341,39.3416,39.3265,39.3265,10860.0
2016-10-10 15:10:00,52.12,52.13,52.1,52.11,19004.0,39.3265,39.3341,39.3114,39.319,19004.0
2016-10-10 15:15:00,52.11,52.14,52.1,52.13,11928.0,39.319,39.3416,39.3114,39.3341,11928.0
2016-10-10 15:20:00,52.13,52.16,52.13,52.16,19544.0,39.3341,39.3567,39.3341,39.3567,19544.0
2016-10-10 15:25:00,52.15,52.17,52.14,52.16,13806.0,39.3492,39.3643,39.3416,39.3567,13806.0
2016-10-10 15:30:00,52.15,52.15,52.1,52.12,20314.0,39.3492,39.3492,39.3114,39.3265,20314.0
2016-10-10 15:35:00,52.12,52.13,52.1,52.13,24388.0,39.3265,39.3341,39.3114,39.3341,24388.0
2016-10-10 15:40:00,52.12,52.16,52.12,52.16,32250.0,39.3265,39.3567,39.3265,39.3567,32250.0
2016-10-10 15:45:00,52.16,52.18,52.13,52.13,37596.0,39.3567,39.3718,39.3341,39.3341,37596.0
2016-10-10 15:50:00,52.13,52.15,52.12,52.15,46388.0,39.3341,39.3492,39.3265,39.3492,46388.0
2016-10-10 15:55:00,52.15,52.19,52.13,52.15,111056.0,39.3492,39.3793,39.3341,39.3492,111056.0
2016-10-11 09:30:00,51.98,51.98,51.77,51.85,30766.0,39.2209,39.2209,39.0624,39.1228,30766.0
2016-10-11 09:35:00,51.81,51.81,51.66,51.67,5760.0,39.0926,39.0926,38.9794,38.987,5760.0
2016-10-11 09:40:00,51.64,51.72,51.59,51.64,8076.0,38.9644,39.0247,38.9266,38.9644,8076.0
2016-10-11 09:45:00,51.63,51.63,51.5,51.51,10046.0,38.9568,38.9568,38.8587,38.8663,10046.0
2016-10-11 09:50:00,51.49,51.52,51.47,51.47,25014.0,38.8512,38.8738,38.8361,38.8361,25014.0
2016-10-11 09:55:00,51.46,51.48,51.38,51.44,27984.0,38.8285,38.8436,38.7682,38.8134,27984.0
2016-10-11 10:00:00,51.43,51.46,51.38,51.38,23646.0,38.8059,38.8285,38.7682,38.7682,23646.0
2016-10-11 10:05:00,51.41,51.53,51.4,51.5,19326.0,38.7908,38.8814,38.7833,38.8587,19326.0
2016-10-11 10:10:00,51.49,51.53,51.39,51.39,15900.0,38.8512,38.8814,38.7757,38.7757,15900.0
2016-10-11 10:15:00,51.35,51.47,51.31,51.31,18000.0,38.7455,38.8361,38.7154,38.7154,18000.0
2016-10-11 10:20:00,51.34,51.35,51.23,51.29,16400.0,38.738,38.7455,38.655,38.7003,16400.0
2016-10-11 10:25:00,51.27,51.32,51.2,51.2,18810.0,38.6852,38.7229,38.6324,38.6324,18810.0
2016-10-11 10:30:00,51.2,51.26,51.19,51.24,21800.0,38.6324,38.6776,38.6248,38.6625,21800.0
2016-10-11 10:35:00,51.25,51.34,51.24,51.31,12804.0,38.6701,38.738,38.6625,38.7154,12804.0
2016-10-11 10:40:00,51.33,51.4,51.32,51.33,20348.0,38.7304,38.7833,38.7229,38.7304,20348.0
2016-10-11 10:45:00,51.33,51.4,51.33,51.37,12014.0,38.7304,38.7833,38.7304,38.7606,12014.0
2016-10-11 10:50:00,51.36,51.39,51.34,51.35,9838.0,38.7531,38.7757,38.738,38.7455,9838.0
2016-10-11 10:55:00,51.34,51.38,51.32,51.35,11844.0,38.738,38.7682,38.7229,38.7455,11844.0
2016-10-11 11:00:00,51.34,51.35,51.22,51.22,13122.0,38.738,38.7455,38.6474,38.6474,13122.0
2016-10-11 11:05:00,51.19,51.2,51.17,51.19,15982.0,38.6248,38.6324,38.6097,38.6248,15982.0
2016-10-11 11:10:00,51.19,51.22,51.17,51.18,11354.0,38.6248,38.6474,38.6097,38.6173,11354.0
2016-10-11 11:15:00,51.17,51.21,51.1,51.18,10204.0,38.6097,38.6399,38.5569,38.6173,10204.0
2016-10-11 11:20:00,51.18,51.24,51.18,51.24,10214.0,38.6173,38.6625,38.6173,38.6625,10214.0
2016-10-11 11:25:00,51.26,51.3,51.24,51.26,19572.0,38.6776,38.7078,38.6625,38.6776,19572.0
2016-10-11 11:30:00,51.25,51.34,51.25,51.34,8314.0,38.6701,38.738,38.6701,38.738,8314.0
2016-10-11 11:35:00,51.37,51.4,51.29,51.31,11772.0,38.7606,38.7833,38.7003,38.7154,11772.0
2016-10-11 11:40:00,51.32,51.44,51.32,51.43,23474.0,38.7229,38.8134,38.7229,38.8059,23474.0
2016-10-11 11:45:00,51.45,51.47,51.41,51.45,19616.0,38.821,38.8361,38.7908,38.821,19616.0
2016-10-11 11:50:00,51.45,51.51,51.45,51.49,11002.0,38.821,38.8663,38.821,38.8512,11002.0
2016-10-11 11:55:00,51.49,51.52,51.44,51.52,20174.0,38.8512,38.8738,38.8134,38.8738,20174.0
2016-10-11 12:00:00,51.52,51.57,51.51,51.52,7710.0,38.8738,38.9115,38.8663,38.8738,7710.0
2016-10-11 12:05:00,51.54,51.58,51.49,51.49,7984.0,38.8889,38.9191,38.8512,38.8512,7984.0
2016-10-11 12:10:00,51.48,51.49,51.44,51.46,9640.0,38.8436,38.8512,38.8134,38.8285,9640.0
2016-10-11 12:15:00,51.49,51.53,51.49,51.52,5998.0,38.8512,38.8814,38.8512,38.8738,5998.0
2016-10-11 12:20:00,51.52,51.53,51.45,51.47,7800.0,38.8738,38.8814,38.821,38.8361,7800.0
2016-10-11 12:25:00,51.48,51.49,51.45,51.46,8966.0,38.8436,38.8512,38.821,38.8285,8966.0
2016-10-11 12:30:00,51.46,51.46,51.42,51.43,5948.0,38.8285,38.8285,38.7984,38.8059,5948.0
2016-10-11 12:35:00,51.44,51.48,51.41,51.48,11124.0,38.8134,38.8436,38.7908,38.8436,11124.0
2016-10-11 12:40:00,51.5,51.52,51.49,51.49,14556.0,38.8587,38.8738,38.8512,38.8512,14556.0
2016-10-11 12:45:00,51.5,51.51,51.44,51.44,8166.0,38.8587,38.8663,38.8134,38.8134,8166.0
2016-10-11 12:50:00,51.44,51.44,51.41,51.44,5600.0,38.8134,38.8134,38.7908,38.8134,5600.0
2016-10-11 12:55:00,51.44,51.46,51.43,51.45,5840.0,38.8134,38.8285,38.8059,38.821,5840.0
2016-10-11 13:00:00,51.43,51.43,51.38,51.38,10832.0,38.8059,38.8059,38.7682,38.7682,10832.0
2016-10-11 13:05:00,51.38,51.41,51.37,51.37,9592.0,38.7682,38.7908,38.7606,38.7606,9592.0
2016-10-11 13:10:00,51.37,51.38,51.32,51.32,6804.0,38.7606,38.7682,38.7229,38.7229,6804.0
2016-10-11 13:15:00,51.34,51.34,51.3,51.3,9602.0,38.738,38.738,38.7078,38.7078,9602.0
2016-10-11 13:20:00,51.31,51.34,51.29,51.32,9010.0,38.7154,38.738,38.7003,38.7229,9010.0
2016-10-11 13:25:00,51.31,51.31,51.26,51.27,7326.0,38.7154,38.7154,38.6776,38.6852,7326.0
2016-10-11 13:30:00,51.27,51.27,51.24,51.27,9254.0,38.6852,38.6852,38.6625,38.6852,9254.0
2016-10-11 13:35:00,51.27,51.27,51.22,51.24,7780.0,38.6852,38.6852,38.6474,38.6625,7780.0
2016-10-11 13:40:00,51.24,51.24,51.23,51.23,8570.0,38.6625,38.6625,38.655,38.655,8570.0
2016-10-11 13:45:00,51.23,51.25,51.22,51.24,20078.0,38.655,38.6701,38.6474,38.6625,20078.0
2016-10-11 13:50:00,51.25,51.27,51.24,51.25,14558.0,38.6701,38.6852,38.6625,38.6701,14558.0
2016-10-11 13:55:00,51.26,51.26,51.21,51.24,15072.0,38.6776,38.6776,38.6399,38.6625,15072.0
2016-10-11 14:00:00,51.24,51.25,51.22,51.24,12472.0,38.6625,38.6701,38.6474,38.6625,12472.0
2016-10-11 14:05:00,51.24,51.29,51.24,51.29,13856.0,38.6625,38.7003,38.6625,38.7003,13856.0
2016-10-11 14:10:00,51.31,51.36,51.31,51.35,19044.0,38.7154,38.7531,38.7154,38.7455,19044.0
2016-10-11 14:15:00,51.36,51.36,51.24,51.27,21686.0,38.7531,38.7531,38.6625,38.6852,21686.0
2016-10-11 14:20:00,51.29,51.29,51.24,51.26,12032.0,38.7003,38.7003,38.6625,38.6776,12032.0
2016-10-11 14:25:00,51.27,51.31,51.26,51.3,12624.0,38.6852,38.7154,38.6776,38.7078,12624.0
2016-10-11 14:30:00,51.29,51.38,51.29,51.34,17738.0,38.7003,38.7682,38.7003,38.738,17738.0
2016-10-11 14:35:00,51.35,51.38,51.32,51.32,14418.0,38.7455,38.7682,38.7229,38.7229,14418.0
2016-10-11 14:40:00,51.32,51.36,51.3,51.36,13618.0,38.7229,38.7531,38.7078,38.7531,13618.0
2016-10-11 14:45:00,51.37,51.43,51.37,51.42,12178.0,38.7606,38.8059,38.7606,38.7984,12178.0
2016-10-11 14:50:00,51.42,51.43,51.35,51.38,25400.0,38.7984,38.8059,38.7455,38.7682,25400.0
2016-10-11 14:55:00,51.38,51.4,51.36,51.37,26304.0,38.7682,38.7833,38.7531,38.7606,26304.0
2016-10-11 15:00:00,51.38,51.42,51.38,51.4,24960.0,38.7682,38.7984,38.7682,38.7833,24960.0
2016-10-11 15:05:00,51.4,51.42,51.37,51.38,25462.0,38.7833,38.7984,38.7606,38.7682,25462.0
2016-10-11 15:10:00,51.38,51.39,51.33,51.33,21166.0,38.7682,38.7757,38.7304,38.7304,21166.0
2016-10-11 15:15:00,51.34,51.35,51.29,51.33,21590.0,38.738,38.7455,38.7003,38.7304,21590.0
2016-10-11 15:20:00,51.34,51.38,51.33,51.37,17792.0,38.738,38.7682,38.7304,38.7606,17792.0
2016-10-11 15:25:00,51.38,51.4,51.3,51.3,17318.0,38.7682,38.7833,38.7078,38.7078,17318.0
2016-10-11 15:30:00,51.31,51.35,51.31,51.33,20994.0,38.7154,38.7455,38.7154,38.7304,20994.0
2016-10-11 15:35:00,51.34,51.34,51.28,51.31,34378.0,38.738,38.738,38.6927,38.7154,34378.0
2016-10-11 15:40:00,51.32,51.41,51.32,51.39,60840.0,38.7229,38.7908,38.7229,38.7757,60840.0
2016-10-11 15:45:00,51.39,51.46,51.37,51.46,51516.0,38.7757,38.8285,38.7606,38.8285,51516.0
2016-10-11 15:50:00,51.45,51.45,51.42,51.43,69032.0,38.821,38.821,38.7984,38.8059,69032.0
2016-10-11 15:55:00,51.42,51.45,51.34,51.39,148680.0,38.7984,38.821,38.738,38.7757,148680.0
2016-10-12 09:30:00,51.52,51.78,51.35,51.78,27684.0,38.8738,39.07,38.7455,39.07,27684.0
2016-10-12 09:35:00,51.69,51.73,51.58,51.58,5000.0,39.0021,39.0323,38.9191,38.9191,5000.0
2016-10-12 09:40:00,51.57,51.6,51.5,51.53,3200.0,38.9115,38.9342,38.8587,38.8814,3200.0
2016-10-12 09:45:00,51.52,51.58,51.51,51.54,4088.0,38.8738,38.9191,38.8663,38.8889,4088.0
2016-10-12 09:50:00,51.51,51.55,51.44,51.52,11200.0,38.8663,38.8964,38.8134,38.8738,11200.0
2016-10-12 09:55:00,51.51,51.65,51.51,51.62,26392.0,38.8663,38.9719,38.8663,38.9493,26392.0
2016-10-12 10:00:00,51.59,51.71,51.59,51.68,6580.0,38.9266,39.0172,38.9266,38.9945,6580.0
2016-10-12 10:05:00,51.67,51.69,51.6,51.69,5598.0,38.987,39.0021,38.9342,39.0021,5598.0
2016-10-12 10:10:00,51.68,51.69,51.6,51.6,43702.0,38.9945,39.0021,38.9342,38.9342,43702.0
2016-10-12 10:15:00,51.62,51.7,51.6,51.63,10032.0,38.9493,39.0096,38.9342,38.9568,10032.0
2016-10-12 10:20:00,51.59,51.63,51.51,51.55,5200.0,38.9266,38.9568,38.8663,38.8964,5200.0
2016-10-12 10:25:00,51.56,51.65,51.55,51.55,23938.0,38.904,38.9719,38.8964,38.8964,23938.0
2016-10-12 10:30:00,51.53,51.57,51.51,51.56,7778.0,38.8814,38.9115,38.8663,38.904,7778.0
2016-10-12 10:35:00,51.57,51.7,51.57,51.7,10002.0,38.9115,39.0096,38.9115,39.0096,10002.0
2016-10-12 10:40:00,51.71,51.74,51.65,51.65,9202.0,39.0172,39.0398,38.9719,38.9719,9202.0
2016-10-12 10:45:00,51.67,51.71,51.65,51.68,7914.0,38.987,39.0172,38.9719,38.9945,7914.0
2016-10-12 10:50:00,51.69,51.77,51.66,51.77,9900.0,39.0021,39.0624,38.9794,39.0624,9900.0
2016-10-12 10:55:00,51.76,51.81,51.76,51.78,11118.0,39.0549,39.0926,39.0549,39.07,11118.0
2016-10-12 11:00:00,51.77,51.81,51.72,51.72,17032.0,39.0624,39.0926,39.0247,39.0247,17032.0
2016-10-12 11:05:00,51.73,51.74,51.67,51.7,9596.0,39.0323,39.0398,38.987,39.0096,9596.0
2016-10-12 11:10:00,51.71,51.76,51.68,51.74,11604.0,39.0172,39.0549,38.9945,39.0398,11604.0
2016-10-12 11:15:00,51.73,51.76,51.68,51.69,18078.0,39.0323,39.0549,38.9945,39.0021,18078.0
2016-10-12 11:20:00,51.69,51.71,51.63,51.63,14634.0,39.0021,39.0172,38.9568,38.9568,14634.0
2016-10-12 11:25:00,51.64,51.69,51.64,51.67,7328.0,38.9644,39.0021,38.9644,38.987,7328.0
2016-10-12 11:30:00,51.65,51.74,51.65,51.74,5054.0,38.9719,39.0398,38.9719,39.0398,5054.0
2016-10-12 11:35:00,51.72,51.73,51.7,51.73,8230.0,39.0247,39.0323,39.0096,39.0323,8230.0
2016-10-12 11:40:00,51.71,51.77,51.71,51.74,5832.0,39.0172,39.0624,39.0172,39.0398,5832.0
2016-10-12 11:45:00,51.74,51.76,51.73,51.73,8000.0,39.0398,39.0549,39.0323,39.0323,8000.0
2016-10-12 11:50:00,51.73,51.73,51.66,51.67,6558.0,39.0323,39.0323,38.9794,38.987,6558.0
2016-10-12 11:55:00,51.66,51.66,51.61,51.61,11144.0,38.9794,38.9794,38.9417,38.9417,11144.0
2016-10-12 12:00:00,51.62,51.67,51.62,51.67,10848.0,38.9493,38.987,38.9493,38.987,10848.0
2016-10-12 12:05:00,51.7,51.72,51.65,51.66,10800.0,39.0096,39.0247,38.9719,38.9794,10800.0
2016-10-12 12:10:00,51.67,51.68,51.62,51.62,32760.0,38.987,38.9945,38.9493,38.9493,32760.0
2016-10-12 12:15:00,51.63,51.63,51.6,51.6,16704.0,38.9568,38.9568,38.9342,38.9342,16704.0
2016-10-12 12:20:00,51.61,51.61,51.58,51.6,14866.0,38.9417,38.9417,38.9191,38.9342,14866.0
2016-10-12 12:25:00,51.6,51.6,51.58,51.58,15270.0,38.9342,38.9342,38.9191,38.9191,15270.0
2016-10-12 12:30:00,51.6,51.63,51.58,51.62,15488.0,38.9342,38.9568,38.9191,38.9493,15488.0
2016-10-12 12:35:00,51.65,51.67,51.61,51.64,10266.0,38.9719,38.987,38.9417,38.9644,10266.0
2016-10-12 12:40:00,51.63,51.64,51.62,51.62,4740.0,38.9568,38.9644,38.9493,38.9493,4740.0
2016-10-12 12:45:00,51.6,51.66,51.6,51.65,73070.0,38.9342,38.9794,38.9342,38.9719,73070.0
2016-10-12 12:50:00,51.65,51.68,51.63,51.63,5000.0,38.9719,38.9945,38.9568,38.9568,5000.0
2016-10-12 12:55:00,51.62,51.62,51.54,51.54,4400.0,38.9493,38.9493,38.8889,38.8889,4400.0
2016-10-12 13:00:00,51.55,51.55,51.49,51.51,7720.0,38.8964,38.8964,38.8512,38.8663,7720.0
2016-10-12 13:05:00,51.51,51.56,51.51,51.55,9420.0,38.8663,38.904,38.8663,38.8964,9420.0
2016-10-12 13:10:00,51.55,51.57,51.52,51.54,7400.0,38.8964,38.9115,38.8738,38.8889,7400.0
2016-10-12 13:15:00,51.55,51.58,51.54,51.57,41254.0,38.8964,38.9191,38.8889,38.9115,41254.0
2016-10-12 13:20:00,51.59,51.59,51.54,51.54,4084.0,38.9266,38.9266,38.8889,38.8889,4084.0
2016-10-12 13:25:00,51.55,51.58,51.54,51.54,7998.0,38.8964,38.9191,38.8889,38.8889,7998.0
2016-10-12 13:30:00,51.56,51.56,51.48,51.48,12992.0,38.904,38.904,38.8436,38.8436,12992.0
2016-10-12 13:35:00,51.47,51.52,51.42,51.49,15552.0,38.8361,38.8738,38.7984,38.8512,15552.0
2016-10-12 13:40:00,51.52,51.55,51.5,51.5,12624.0,38.8738,38.8964,38.8587,38.8587,12624.0
2016-10-12 13:45:00,51.52,51.57,51.51,51.52,11284.0,38.8738,38.9115,38.8663,38.8738,11284.0
2016-10-12 13:50:00,51.52,51.55,51.51,51.53,17210.0,38.8738,38.8964,38.8663,38.8814,17210.0
2016-10-12 13:55:00,51.52,51.57,51.5,51.57,24982.0,38.8738,38.9115,38.8587,38.9115,24982.0
2016-10-12 14:00:00,51.58,51.63,51.51,51.52,65058.0,38.9191,38.9568,38.8663,38.8738,65058.0
2016-10-12 14:05:00,51.5,51.57,51.47,51.55,22272.0,38.8587,38.9115,38.8361,38.8964,22272.0
2016-10-12 14:10:00,51.57,51.76,51.56,51.74,41068.0,38.9115,39.0549,38.904,39.0398,41068.0
2016-10-12 14:15:00,51.74,51.76,51.71,51.74,19976.0,39.0398,39.0549,39.0172,39.0398,19976.0
2016-10-12 14:20:00,51.72,51.8,51.71,51.8,10070.0,39.0247,39.0851,39.0172,39.0851,10070.0
2016-10-12 14:25:00,51.79,51.8,51.68,51.72,13286.0,39.0775,39.0851,38.9945,39.0247,13286.0
2016-10-12 14:30:00,51.7,51.79,51.69,51.79,9948.0,39.0096,39.0775,39.0021,39.0775,9948.0
2016-10-12 14:35:00,51.78,51.81,51.77,51.8,17312.0,39.07,39.0926,39.0624,39.0851,17312.0
2016-10-12 14:40:00,51.8,51.8,51.76,51.76,15340.0,39.0851,39.0851,39.0549,39.0549,15340.0
2016-10-12 14:45:00,51.77,51.82,51.77,51.82,18210.0,39.0624,39.1002,39.0624,39.1002,18210.0
2016-10-12 14:50:00,51.81,51.82,51.77,51.78,18502.0,39.0926,39.1002,39.0624,39.07,18502.0
2016-10-12 14:55:00,51.77,51.79,51.76,51.76,12934.0,39.0624,39.0775,39.0549,39.0549,12934.0
2016-10-12 15:00:00,51.75,51.76,51.71,51.74,21198.0,39.0474,39.0549,39.0172,39.0398,21198.0
2016-10-12 15:05:00,51.75,51.77,51.74,51.76,22234.0,39.0474,39.0624,39.0398,39.0549,22234.0
2016-10-12 15:10:00,51.76,51.8,51.76,51.79,20190.0,39.0549,39.0851,39.0549,39.0775,20190.0
2016-10-12 15:15:00,51.79,51.8,51.76,51.8,20082.0,39.0775,39.0851,39.0549,39.0851,20082.0
2016-10-12 15:20:00,51.81,51.85,51.8,51.85,25980.0,39.0926,39.1228,39.0851,39.1228,25980.0
2016-10-12 15:25:00,51.85,51.85,51.8,51.81,15828.0,39.1228,39.1228,39.0851,39.0926,15828.0
2016-10-12 15:30:00,51.82,51.82,51.77,51.79,31322.0,39.1002,39.1002,39.0624,39.0775,31322.0
2016-10-12 15:35:00,51.79,51.81,51.78,51.8,33648.0,39.0775,39.0926,39.07,39.0851,33648.0
2016-10-12 15:40:00,51.81,51.83,51.79,51.8,58390.0,39.0926,39.1077,39.0775,39.0851,58390.0
2016-10-12 15:45:00,51.79,51.87,51.78,51.87,70752.0,39.0775,39.1379,39.07,39.1379,70752.0
2016-10-12 15:50:00,51.87,51.88,51.77,51.78,114346.0,39.1379,39.1454,39.0624,39.07,114346.0
2016-10-12 15:55:00,51.78,51.79,51.73,51.74,187182.0,39.07,39.0775,39.0323,39.0398,187182.0
2016-10-13 09:30:00,51.82,51.89,51.57,51.79,31058.0,39.1002,39.153,38.9115,39.0775,31058.0
2016-10-13 09:35:00,51.74,51.85,51.74,51.81,12200.0,39.0398,39.1228,39.0398,39.0926,12200.0
2016-10-13 09:40:00,51.92,51.92,51.75,51.77,60102.0,39.1756,39.1756,39.0474,39.0624,60102.0
2016-10-13 09:45:00,51.75,51.81,51.75,51.78,8596.0,39.0474,39.0926,39.0474,39.07,8596.0
2016-10-13 09:50:00,51.8,51.88,51.8,51.85,6146.0,39.0851,39.1454,39.0851,39.1228,6146.0
2016-10-13 09:55:00,51.88,51.9,51.77,51.85,11954.0,39.1454,39.1605,39.0624,39.1228,11954.0
2016-10-13 10:00:00,51.84,51.96,51.84,51.96,13828.0,39.1153,39.2058,39.1153,39.2058,13828.0
2016-10-13 10:05:00,51.96,52.02,51.92,51.97,9398.0,39.2058,39.2511,39.1756,39.2133,9398.0
2016-10-13 10:10:00,51.96,51.96,51.87,51.88,10420.0,39.2058,39.2058,39.1379,39.1454,10420.0
2016-10-13 10:15:00,51.88,51.91,51.82,51.85,7800.0,39.1454,39.1681,39.1002,39.1228,7800.0
2016-10-13 10:20:00,51.85,51.88,51.73,51.77,25740.0,39.1228,39.1454,39.0323,39.0624,25740.0
2016-10-13 10:25:00,51.85,51.88,51.79,51.8,19546.0,39.1228,39.1454,39.0775,39.0851,19546.0
2016-10-13 10:30:00,51.8,51.96,51.8,51.94,16618.0,39.0851,39.2058,39.0851,39.1907,16618.0
2016-10-13 10:35:00,51.96,51.99,51.88,51.88,27128.0,39.2058,39.2284,39.1454,39.1454,27128.0
2016-10-13 10:40:00,51.96,51.99,51.95,51.95,24166.0,39.2058,39.2284,39.1983,39.1983,24166.0
2016-10-13 10:45:00,51.95,52.08,51.95,52.07,13026.0,39.1983,39.2963,39.1983,39.2888,13026.0
2016-10-13 10:50:00,52.08,52.15,52.07,52.12,3800.0,39.2963,39.3492,39.2888,39.3265,3800.0
2016-10-13 10:55:00,52.14,52.19,52.11,52.19,3800.0,39.3416,39.3793,39.319,39.3793,3800.0
2016-10-13 11:00:00,52.21,52.23,52.19,52.19,15712.0,39.3944,39.4095,39.3793,39.3793,15712.0
2016-10-13 11:05:00,52.19,52.22,52.15,52.15,9176.0,39.3793,39.402,39.3492,39.3492,9176.0
2016-10-13 11:10:00,52.15,52.15,52.1,52.15,7366.0,39.3492,39.3492,39.3114,39.3492,7366.0
2016-10-13 11:15:00,52.13,52.2,52.13,52.2,9774.0,39.3341,39.3869,39.3341,39.3869,9774.0
2016-10-13 11:20:00,52.19,52.27,52.18,52.27,13100.0,39.3793,39.4397,39.3718,39.4397,13100.0
2016-10-13 11:25:00,52.3,52.33,52.27,52.31,33626.0,39.4623,39.485,39.4397,39.4699,33626.0
2016-10-13 11:30:00,52.33,52.34,52.28,52.33,12206.0,39.485,39.4925,39.4473,39.485,12206.0
2016-10-13 11:35:00,52.33,52.34,52.27,52.27,6100.0,39.485,39.4925,39.4397,39.4397,6100.0
2016-10-13 11:40:00,52.29,52.33,52.27,52.33,5214.0,39.4548,39.485,39.4397,39.485,5214.0
2016-10-13 11:45:00,52.32,52.34,52.3,52.3,10964.0,39.4774,39.4925,39.4623,39.4623,10964.0
2016-10-13 11:50:00,52.32,52.33,52.26,52.27,18640.0,39.4774,39.485,39.4322,39.4397,18640.0
2016-10-13 11:55:00,52.26,52.27,52.21,52.21,31314.0,39.4322,39.4397,39.3944,39.3944,31314.0
2016-10-13 12:00:00,52.22,52.23,52.19,52.22,10280.0,39.402,39.4095,39.3793,39.402,10280.0
2016-10-13 12:05:00,52.23,52.27,52.22,52.23,14292.0,39.4095,39.4397,39.402,39.4095,14292.0
2016-10-13 12:10:00,52.23,52.26,52.21,52.21,42266.0,39.4095,39.4322,39.3944,39.3944,42266.0
2016-10-13 12:15:00,52.23,52.28,52.22,52.26,16000.0,39.4095,39.4473,39.402,39.4322,16000.0
2016-10-13 12:20:00,52.27,52.39,52.27,52.39,7768.0,39.4397,39.5303,39.4397,39.5303,7768.0
2016-10-13 12:25:00,52.38,52.38,52.26,52.28,10720.0,39.5227,39.5227,39.4322,39.4473,10720.0
2016-10-13 12:30:00,52.32,52.34,52.28,52.28,8474.0,39.4774,39.4925,39.4473,39.4473,8474.0
2016-10-13 12:35:00,52.3,52.42,52.28,52.4,8306.0,39.4623,39.5529,39.4473,39.5378,8306.0
2016-10-13 12:40:00,52.38,52.38,52.35,52.37,6600.0,39.5227,39.5227,39.5001,39.5152,6600.0
2016-10-13 12:45:00,52.38,52.38,52.28,52.31,13688.0,39.5227,39.5227,39.4473,39.4699,13688.0
2016-10-13 12:50:00,52.33,52.34,52.32,52.34,1600.0,39.485,39.4925,39.4774,39.4925,1600.0
2016-10-13 12:55:00,52.35,52.37,52.34,52.35,4200.0,39.5001,39.5152,39.4925,39.5001,4200.0
2016-10-13 13:00:00,52.36,52.4,52.34,52.35,12928.0,39.5076,39.5378,39.4925,39.5001,12928.0
2016-10-13 13:05:00,52.35,52.36,52.34,52.34,18650.0,39.5001,39.5076,39.4925,39.4925,18650.0
2016-10-13 13:10:00,52.35,52.35,52.25,52.25,9688.0,39.5001,39.5001,39.4246,39.4246,9688.0
2016-10-13 13:15:00,52.25,52.34,52.25,52.33,6800.0,39.4246,39.4925,39.4246,39.485,6800.0
2016-10-13 13:20:00,52.32,52.35,52.3,52.32,26684.0,39.4774,39.5001,39.4623,39.4774,26684.0
2016-10-13 13:25:00,52.33,52.35,52.3,52.3,6306.0,39.485,39.5001,39.4623,39.4623,6306.0
2016-10-13 13:30:00,52.29,52.33,52.27,52.33,33870.0,39.4548,39.485,39.4397,39.485,33870.0
2016-10-13 13:35:00,52.33,52.37,52.31,52.35,32216.0,39.485,39.5152,39.4699,39.5001,32216.0
2016-10-13 13:40:00,52.35,52.4,52.33,52.4,3666.0,39.5001,39.5378,39.485,39.5378,3666.0
2016-10-13 13:45:00,52.4,52.46,52.4,52.45,8900.0,39.5378,39.5831,39.5378,39.5755,8900.0
2016-10-13 13:50:00,52.44,52.52,52.44,52.52,8420.0,39.568,39.6283,39.568,39.6283,8420.0
2016-10-13 13:55:00,52.52,52.52,52.48,52.49,11200.0,39.6283,39.6283,39.5982,39.6057,11200.0
2016-10-13 14:00:00,52.49,52.54,52.48,52.49,7562.0,39.6057,39.6434,39.5982,39.6057,7562.0
2016-10-13 14:05:00,52.49,52.52,52.45,52.45,10126.0,39.6057,39.6283,39.5755,39.5755,10126.0
2016-10-13 14:10:00,52.47,52.49,52.43,52.45,8650.0,39.5906,39.6057,39.5604,39.5755,8650.0
2016-10-13 14:15:00,52.43,52.47,52.43,52.44,5600.0,39.5604,39.5906,39.5604,39.568,5600.0
2016-10-13 14:20:00,52.44,52.44,52.4,52.41,6430.0,39.568,39.568,39.5378,39.5453,6430.0
2016-10-13 14:25:00,52.43,52.46,52.43,52.45,18748.0,39.5604,39.5831,39.5604,39.5755,18748.0
2016-10-13 14:30:00,52.46,52.52,52.46,52.49,16520.0,39.5831,39.6283,39.5831,39.6057,16520.0
2016-10-13 14:35:00,52.48,52.51,52.46,52.46,42652.0,39.5982,39.6208,39.5831,39.5831,42652.0
2016-10-13 14:40:00,52.46,52.47,52.42,52.47,5932.0,39.5831,39.5906,39.5529,39.5906,5932.0
2016-10-13 14:45:00,52.46,52.49,52.44,52.49,5084.0,39.5831,39.6057,39.568,39.6057,5084.0
2016-10-13 14:50:00,52.51,52.52,52.47,52.5,14376.0,39.6208,39.6283,39.5906,39.6133,14376.0
2016-10-13 14:55:00,52.5,52.57,52.5,52.56,27698.0,39.6133,39.6661,39.6133,39.6585,27698.0
2016-10-13 15:00:00,52.56,52.62,52.56,52.61,23568.0,39.6585,39.7038,39.6585,39.6963,23568.0
2016-10-13 15:05:00,52.61,52.62,52.58,52.58,38158.0,39.6963,39.7038,39.6736,39.6736,38158.0
2016-10-13 15:10:00,52.58,52.62,52.57,52.57,61488.0,39.6736,39.7038,39.6661,39.6661,61488.0
2016-10-13 15:15:00,52.57,52.57,52.51,52.51,16442.0,39.6661,39.6661,39.6208,39.6208,16442.0
2016-10-13 15:20:00,52.52,52.53,52.51,52.53,12590.0,39.6283,39.6359,39.6208,39.6359,12590.0
2016-10-13 15:25:00,52.53,52.53,52.44,52.44,13974.0,39.6359,39.6359,39.568,39.568,13974.0
2016-10-13 15:30:00,52.43,52.45,52.38,52.4,17446.0,39.5604,39.5755,39.5227,39.5378,17446.0
2016-10-13 15:35:00,52.41,52.42,52.38,52.39,21346.0,39.5453,39.5529,39.5227,39.5303,21346.0
2016-10-13 15:40:00,52.39,52.4,52.36,52.38,21196.0,39.5303,39.5378,39.5076,39.5227,21196.0
2016-10-13 15:45:00,52.37,52.4,52.33,52.34,32952.0,39.5152,39.5378,39.485,39.4925,32952.0
2016-10-13 15:50:00,52.33,52.33,52.27,52.28,33838.0,39.485,39.485,39.4397,39.4473,33838.0
2016-10-13 15:55:00,52.27,52.31,52.23,52.31,76884.0,39.4397,39.4699,39.4095,39.4699,76884.0
2016-10-14 09:30:00,52.6,52.6,51.9,51.93,39890.0,39.6887,39.6887,39.1605,39.1832,39890.0
2016-10-14 09:35:00,51.92,51.99,51.84,51.99,8284.0,39.1756,39.2284,39.1153,39.2284,8284.0
2016-10-14 09:40:00,51.96,52.06,51.91,52.04,8578.0,39.2058,39.2813,39.1681,39.2662,8578.0
2016-10-14 09:45:00,52.07,52.13,52.06,52.11,6196.0,39.2888,39.3341,39.2813,39.319,6196.0
2016-10-14 09:50:00,52.16,52.16,52.09,52.09,2800.0,39.3567,39.3567,39.3039,39.3039,2800.0
2016-10-14 09:55:00,52.11,52.27,52.09,52.17,7700.0,39.319,39.4397,39.3039,39.3643,7700.0
2016-10-14 10:00:00,52.22,52.45,52.22,52.42,62202.0,39.402,39.5755,39.402,39.5529,62202.0
2016-10-14 10:05:00,52.44,52.44,52.34,52.4,34364.0,39.568,39.568,39.4925,39.5378,34364.0
2016-10-14 10:10:00,52.37,52.44,52.33,52.43,13350.0,39.5152,39.568,39.485,39.5604,13350.0
2016-10-14 10:15:00,52.41,52.46,52.33,52.33,13542.0,39.5453,39.5831,39.485,39.485,13542.0
2016-10-14 10:20:00,52.32,52.33,52.23,52.26,20914.0,39.4774,39.485,39.4095,39.4322,20914.0
2016-10-14 10:25:00,52.28,52.36,52.27,52.36,6736.0,39.4473,39.5076,39.4397,39.5076,6736.0
2016-10-14 10:30:00,52.36,52.44,52.34,52.44,5200.0,39.5076,39.568,39.4925,39.568,5200.0
2016-10-14 10:35:00,52.46,52.48,52.44,52.45,7568.0,39.5831,39.5982,39.568,39.5755,7568.0
2016-10-14 10:40:00,52.45,52.51,52.44,52.5,8620.0,39.5755,39.6208,39.568,39.6133,8620.0
2016-10-14 10:45:00,52.49,52.52,52.43,52.44,7050.0,39.6057,39.6283,39.5604,39.568,7050.0
2016-10-14 10:50:00,52.45,52.45,52.39,52.4,9960.0,39.5755,39.5755,39.5303,39.5378,9960.0
2016-10-14 10:55:00,52.36,52.4,52.3,52.31,10746.0,39.5076,39.5378,39.4623,39.4699,10746.0
2016-10-14 11:00:00,52.29,52.29,52.18,52.21,6800.0,39.4548,39.4548,39.3718,39.3944,6800.0
2016-10-14 11:05:00,52.19,52.2,52.13,52.2,9800.0,39.3793,39.3869,39.3341,39.3869,9800.0
2016-10-14 11:10:00,52.21,52.23,52.19,52.22,9400.0,39.3944,39.4095,39.3793,39.402,9400.0
2016-10-14 11:15:00,52.2,52.23,52.19,52.2,5400.0,39.3869,39.4095,39.3793,39.3869,5400.0
2016-10-14 11:20:00,52.21,52.27,52.21,52.26,17982.0,39.3944,39.4397,39.3944,39.4322,17982.0
2016-10-14 11:25:00,52.27,52.29,52.21,52.21,8700.0,39.4397,39.4548,39.3944,39.3944,8700.0
2016-10-14 11:30:00,52.2,52.21,52.17,52.21,13682.0,39.3869,39.3944,39.3643,39.3944,13682.0
2016-10-14 11:35:00,52.21,52.21,52.18,52.2,7156.0,39.3944,39.3944,39.3718,39.3869,7156.0
2016-10-14 11:40:00,52.19,52.2,52.14,52.16,10306.0,39.3793,39.3869,39.3416,39.3567,10306.0
2016-10-14 11:45:00,52.15,52.22,52.15,52.22,48736.0,39.3492,39.402,39.3492,39.402,48736.0
2016-10-14 11:50:00,52.23,52.3,52.23,52.29,11036.0,39.4095,39.4623,39.4095,39.4548,11036.0
2016-10-14 11:55:00,52.28,52.32,52.27,52.3,9998.0,39.4473,39.4774,39.4397,39.4623,9998.0
2016-10-14 12:00:00,52.27,52.34,52.27,52.33,7800.0,39.4397,39.4925,39.4397,39.485,7800.0
2016-10-14 12:05:00,52.33,52.35,52.31,52.35,6816.0,39.485,39.5001,39.4699,39.5001,6816.0
2016-10-14 12:10:00,52.34,52.4,52.32,52.35,29910.0,39.4925,39.5378,39.4774,39.5001,29910.0
2016-10-14 12:15:00,52.34,52.35,52.3,52.32,5062.0,39.4925,39.5001,39.4623,39.4774,5062.0
2016-10-14 12:20:00,52.31,52.32,52.27,52.28,9190.0,39.4699,39.4774,39.4397,39.4473,9190.0
2016-10-14 12:25:00,52.29,52.29,52.26,52.26,11846.0,39.4548,39.4548,39.4322,39.4322,11846.0
2016-10-14 12:30:00,52.27,52.27,52.24,52.25,7720.0,39.4397,39.4397,39.4171,39.4246,7720.0
2016-10-14 12:35:00,52.26,52.29,52.26,52.26,8342.0,39.4322,39.4548,39.4322,39.4322,8342.0
2016-10-14 12:40:00,52.27,52.27,52.23,52.23,3400.0,39.4397,39.4397,39.4095,39.4095,3400.0
2016-10-14 12:45:00,52.22,52.22,52.2,52.22,9916.0,39.402,39.402,39.3869,39.402,9916.0
2016-10-14 12:50:00,52.21,52.23,52.19,52.23,12196.0,39.3944,39.4095,39.3793,39.4095,12196.0
2016-10-14 12:55:00,52.24,52.25,52.22,52.23,10858.0,39.4171,39.4246,39.402,39.4095,10858.0
2016-10-14 13:00:00,52.21,52.23,52.21,52.22,8834.0,39.3944,39.4095,39.3944,39.402,8834.0
2016-10-14 13:05:00,52.22,52.26,52.21,52.26,7374.0,39.402,39.4322,39.3944,39.4322,7374.0
2016-10-14 13:10:00,52.24,52.26,52.23,52.23,5282.0,39.4171,39.4322,39.4095,39.4095,5282.0
2016-10-14 13:15:00,52.23,52.25,52.22,52.23,6626.0,39.4095,39.4246,39.402,39.4095,6626.0
2016-10-14 13:20:00,52.21,52.21,52.17,52.18,6828.0,39.3944,39.3944,39.3643,39.3718,6828.0
2016-10-14 13:25:00,52.19,52.22,52.19,52.21,8354.0,39.3793,39.402,39.3793,39.3944,8354.0
2016-10-14 13:30:00,52.22,52.31,52.21,52.29,14682.0,39.402,39.4699,39.3944,39.4548,14682.0
2016-10-14 13:35:00,52.27,52.3,52.27,52.3,4200.0,39.4397,39.4623,39.4397,39.4623,4200.0
2016-10-14 13:40:00,52.29,52.29,52.21,52.21,12048.0,39.4548,39.4548,39.3944,39.3944,12048.0
2016-10-14 13:45:00,52.2,52.2,52.15,52.17,5800.0,39.3869,39.3869,39.3492,39.3643,5800.0
2016-10-14 13:50:00,52.16,52.18,52.05,52.07,16282.0,39.3567,39.3718,39.2737,39.2888,16282.0
2016-10-14 13:55:00,52.09,52.15,52.08,52.13,14282.0,39.3039,39.3492,39.2963,39.3341,14282.0
2016-10-14 14:00:00,52.12,52.16,52.1,52.14,9816.0,39.3265,39.3567,39.3114,39.3416,9816.0
2016-10-14 14:05:00,52.15,52.15,52.12,52.14,15250.0,39.3492,39.3492,39.3265,39.3416,15250.0
2016-10-14 14:10:00,52.13,52.16,52.13,52.14,12000.0,39.3341,39.3567,39.3341,39.3416,12000.0
2016-10-14 14:15:00,52.13,52.16,52.1,52.13,20144.0,39.3341,39.3567,39.3114,39.3341,20144.0
2016-10-14 14:20:00,52.13,52.17,52.11,52.15,17158.0,39.3341,39.3643,39.319,39.3492,17158.0
2016-10-14 14:25:00,52.14,52.14,52.1,52.11,13638.0,39.3416,39.3416,39.3114,39.319,13638.0
2016-10-14 14:30:00,52.12,52.17,52.11,52.14,15690.0,39.3265,39.3643,39.319,39.3416,15690.0
2016-10-14 14:35:00,52.13,52.15,52.11,52.13,21584.0,39.3341,39.3492,39.319,39.3341,21584.0
2016-10-14 14:40:00,52.13,52.13,52.08,52.09,11808.0,39.3341,39.3341,39.2963,39.3039,11808.0
2016-10-14 14:45:00,52.08,52.1,52.05,52.06,12526.0,39.2963,39.3114,39.2737,39.2813,12526.0
2016-10-14 14:50:00,52.07,52.09,52.06,52.07,15300.0,39.2888,39.3039,39.2813,39.2888,15300.0
2016-10-14 14:55:00,52.06,52.07,52.02,52.04,24396.0,39.2813,39.2888,39.2511,39.2662,24396.0
2016-10-14 15:00:00,52.05,52.05,51.99,52.01,17750.0,39.2737,39.2737,39.2284,39.2435,17750.0
2016-10-14 15:05:00,52.01,52.09,52.01,52.08,16410.0,39.2435,39.3039,39.2435,39.2963,16410.0
2016-10-14 15:10:00,52.07,52.1,52.06,52.08,20362.0,39.2888,39.3114,39.2813,39.2963,20362.0
2016-10-14 15:15:00,52.08,52.09,52.06,52.08,16814.0,39.2963,39.3039,39.2813,39.2963,16814.0
2016-10-14 15:20:00,52.08,52.09,52.05,52.08,19492.0,39.2963,39.3039,39.2737,39.2963,19492.0
2016-10-14 15:25:00,52.08,52.09,52.07,52.07,19788.0,39.2963,39.3039,39.2888,39.2888,19788.0
2016-10-14 15:30:00,52.07,52.1,52.05,52.08,22824.0,39.2888,39.3114,39.2737,39.2963,22824.0
2016-10-14 15:35:00,52.08,52.13,52.07,52.12,28476.0,39.2963,39.3341,39.2888,39.3265,28476.0
2016-10-14 15:40:00,52.13,52.17,52.1,52.13,44844.0,39.3341,39.3643,39.3114,39.3341,44844.0
2016-10-14 15:45:00,52.12,52.14,52.09,52.09,55240.0,39.3265,39.3416,39.3039,39.3039,55240.0
2016-10-14 15:50:00,52.09,52.13,52.09,52.09,68218.0,39.3039,39.3341,39.3039,39.3039,68218.0
2016-10-14 15:55:00,52.09,52.1,52.0,52.01,159342.0,39.3039,39.3114,39.236,39.2435,159342.0
2016-10-17 09:30:00,52.1,52.19,52.05,52.16,33928.0,39.3114,39.3793,39.2737,39.3567,33928.0
2016-10-17 09:35:00,52.16,52.16,52.05,52.16,6086.0,39.3567,39.3567,39.2737,39.3567,6086.0
2016-10-17 09:40:00,52.18,52.21,52.09,52.21,4830.0,39.3718,39.3944,39.3039,39.3944,4830.0
2016-10-17 09:45:00,52.16,52.2,52.1,52.17,9228.0,39.3567,39.3869,39.3114,39.3643,9228.0
2016-10-17 09:50:00,52.16,52.16,52.05,52.09,64908.0,39.3567,39.3567,39.2737,39.3039,64908.0
2016-10-17 09:55:00,52.09,52.26,52.09,52.26,22342.0,39.3039,39.4322,39.3039,39.4322,22342.0
2016-10-17 10:00:00,52.29,52.29,52.17,52.2,18234.0,39.4548,39.4548,39.3643,39.3869,18234.0
2016-10-17 10:05:00,52.16,52.16,52.08,52.16,12000.0,39.3567,39.3567,39.2963,39.3567,12000.0
2016-10-17 10:10:00,52.15,52.15,52.1,52.11,12598.0,39.3492,39.3492,39.3114,39.319,12598.0
2016-10-17 10:15:00,52.12,52.18,52.08,52.08,63682.0,39.3265,39.3718,39.2963,39.2963,63682.0
2016-10-17 10:20:00,52.08,52.18,52.06,52.06,22196.0,39.2963,39.3718,39.2813,39.2813,22196.0
2016-10-17 10:25:00,52.05,52.08,52.02,52.08,10824.0,39.2737,39.2963,39.2511,39.2963,10824.0
2016-10-17 10:30:00,52.09,52.1,52.03,52.03,6258.0,39.3039,39.3114,39.2586,39.2586,6258.0
2016-10-17 10:35:00,52.04,52.07,52.03,52.03,6400.0,39.2662,39.2888,39.2586,39.2586,6400.0
2016-10-17 10:40:00,52.04,52.04,51.97,52.01,14790.0,39.2662,39.2662,39.2133,39.2435,14790.0
2016-10-17 10:45:00,52.01,52.08,52.01,52.02,18326.0,39.2435,39.2963,39.2435,39.2511,18326.0
2016-10-17 10:50:00,52.01,52.05,51.99,51.99,20040.0,39.2435,39.2737,39.2284,39.2284,20040.0
2016-10-17 10:55:00,51.98,52.06,51.98,52.06,33788.0,39.2209,39.2813,39.2209,39.2813,33788.0
2016-10-17 11:00:00,52.04,52.06,52.02,52.05,10002.0,39.2662,39.2813,39.2511,39.2737,10002.0
2016-10-17 11:05:00,52.04,52.08,52.01,52.02,12110.0,39.2662,39.2963,39.2435,39.2511,12110.0
2016-10-17 11:10:00,52.02,52.1,52.02,52.1,8464.0,39.2511,39.3114,39.2511,39.3114,8464.0
2016-10-17 11:15:00,52.1,52.1,52.04,52.1,10298.0,39.3114,39.3114,39.2662,39.3114,10298.0
2016-10-17 11:20:00,52.11,52.13,52.09,52.1,5200.0,39.319,39.3341,39.3039,39.3114,5200.0
2016-10-17 11:25:00,52.08,52.09,52.04,52.09,11558.0,39.2963,39.3039,39.2662,39.3039,11558.0
2016-10-17 11:30:00,52.1,52.13,52.09,52.13,11426.0,39.3114,39.3341,39.3039,39.3341,11426.0
2016-10-17 11:35:00,52.13,52.15,52.13,52.15,14000.0,39.3341,39.3492,39.3341,39.3492,14000.0
2016-10-17 11:40:00,52.13,52.17,52.1,52.13,46794.0,39.3341,39.3643,39.3114,39.3341,46794.0
2016-10-17 11:45:00,52.13,52.15,52.08,52.12,7374.0,39.3341,39.3492,39.2963,39.3265,7374.0
2016-10-17 11:50:00,52.13,52.16,52.13,52.15,13918.0,39.3341,39.3567,39.3341,39.3492,13918.0
2016-10-17 11:55:00,52.13,52.13,52.1,52.12,5000.0,39.3341,39.3341,39.3114,39.3265,5000.0
2016-10-17 12:00:00,52.13,52.13,52.1,52.1,9498.0,39.3341,39.3341,39.3114,39.3114,9498.0
2016-10-17 12:05:00,52.1,52.17,52.1,52.17,6874.0,39.3114,39.3643,39.3114,39.3643,6874.0
2016-10-17 12:10:00,52.17,52.18,52.13,52.17,5266.0,39.3643,39.3718,39.3341,39.3643,5266.0
2016-10-17 12:15:00,52.15,52.16,52.13,52.13,2400.0,39.3492,39.3567,39.3341,39.3341,2400.0
2016-10-17 12:20:00,52.15,52.16,52.12,52.12,4800.0,39.3492,39.3567,39.3265,39.3265,4800.0
2016-10-17 12:25:00,52.1,52.12,52.06,52.06,3000.0,39.3114,39.3265,39.2813,39.2813,3000.0
2016-10-17 12:30:00,52.08,52.13,52.07,52.13,4200.0,39.2963,39.3341,39.2888,39.3341,4200.0
2016-10-17 12:35:00,52.13,52.15,52.13,52.14,7800.0,39.3341,39.3492,39.3341,39.3416,7800.0
2016-10-17 12:40:00,52.13,52.16,52.13,52.16,4600.0,39.3341,39.3567,39.3341,39.3567,4600.0
2016-10-17 12:45:00,52.18,52.18,52.16,52.17,4624.0,39.3718,39.3718,39.3567,39.3643,4624.0
2016-10-17 12:50:00,52.17,52.22,52.17,52.19,9982.0,39.3643,39.402,39.3643,39.3793,9982.0
2016-10-17 12:55:00,52.19,52.19,52.15,52.16,7404.0,39.3793,39.3793,39.3492,39.3567,7404.0
2016-10-17 13:00:00,52.17,52.18,52.15,52.17,7600.0,39.3643,39.3718,39.3492,39.3643,7600.0
2016-10-17 13:05:00,52.17,52.21,52.17,52.21,6296.0,39.3643,39.3944,39.3643,39.3944,6296.0
2016-10-17 13:10:00,52.21,52.23,52.2,52.22,4806.0,39.3944,39.4095,39.3869,39.402,4806.0
2016-10-17 13:15:00,52.24,52.26,52.22,52.23,6600.0,39.4171,39.4322,39.402,39.4095,6600.0
2016-10-17 13:20:00,52.23,52.23,52.19,52.2,7602.0,39.4095,39.4095,39.3793,39.3869,7602.0
2016-10-17 13:25:00,52.2,52.21,52.18,52.19,6892.0,39.3869,39.3944,39.3718,39.3793,6892.0
2016-10-17 13:30:00,52.2,52.24,52.19,52.23,8886.0,39.3869,39.4171,39.3793,39.4095,8886.0
2016-10-17 13:35:00,52.23,52.24,52.2,52.22,2926.0,39.4095,39.4171,39.3869,39.402,2926.0
2016-10-17 13:40:00,52.21,52.21,52.18,52.18,3200.0,39.3944,39.3944,39.3718,39.3718,3200.0
2016-10-17 13:45:00,52.16,52.19,52.15,52.19,6904.0,39.3567,39.3793,39.3492,39.3793,6904.0
2016-10-17 13:50:00,52.19,52.19,52.18,52.18,5002.0,39.3793,39.3793,39.3718,39.3718,5002.0
2016-10-17 13:55:00,52.18,52.18,52.16,52.16,3000.0,39.3718,39.3718,39.3567,39.3567,3000.0
2016-10-17 14:00:00,52.13,52.13,52.09,52.1,4600.0,39.3341,39.3341,39.3039,39.3114,4600.0
2016-10-17 14:05:00,52.11,52.12,52.09,52.1,6206.0,39.319,39.3265,39.3039,39.3114,6206.0
2016-10-17 14:10:00,52.12,52.16,52.12,52.13,6690.0,39.3265,39.3567,39.3265,39.3341,6690.0
2016-10-17 14:15:00,52.11,52.2,52.1,52.18,11770.0,39.319,39.3869,39.3114,39.3718,11770.0
2016-10-17 14:20:00,52.18,52.19,52.15,52.15,7278.0,39.3718,39.3793,39.3492,39.3492,7278.0
2016-10-17 14:25:00,52.15,52.19,52.15,52.17,5886.0,39.3492,39.3793,39.3492,39.3643,5886.0
2016-10-17 14:30:00,52.18,52.18,52.15,52.15,5008.0,39.3718,39.3718,39.3492,39.3492,5008.0
2016-10-17 14:35:00,52.15,52.18,52.15,52.16,7874.0,39.3492,39.3718,39.3492,39.3567,7874.0
2016-10-17 14:40:00,52.16,52.17,52.15,52.16,6650.0,39.3567,39.3643,39.3492,39.3567,6650.0
2016-10-17 14:45:00,52.17,52.18,52.13,52.13,7654.0,39.3643,39.3718,39.3341,39.3341,7654.0
2016-10-17 14:50:00,52.14,52.19,52.14,52.17,16156.0,39.3416,39.3793,39.3416,39.3643,16156.0
2016-10-17 14:55:00,52.18,52.2,52.18,52.19,7922.0,39.3718,39.3869,39.3718,39.3793,7922.0
2016-10-17 15:00:00,52.18,52.18,52.12,52.13,12114.0,39.3718,39.3718,39.3265,39.3341,12114.0
2016-10-17 15:05:00,52.13,52.17,52.13,52.16,9270.0,39.3341,39.3643,39.3341,39.3567,9270.0
2016-10-17 15:10:00,52.16,52.16,52.15,52.16,24242.0,39.3567,39.3567,39.3492,39.3567,24242.0
2016-10-17 15:15:00,52.16,52.19,52.16,52.19,24622.0,39.3567,39.3793,39.3567,39.3793,24622.0
2016-10-17 15:20:00,52.19,52.21,52.18,52.18,14848.0,39.3793,39.3944,39.3718,39.3718,14848.0
2016-10-17 15:25:00,52.18,52.19,52.17,52.19,11452.0,39.3718,39.3793,39.3643,39.3793,11452.0
2016-10-17 15:30:00,52.19,52.19,52.15,52.17,18632.0,39.3793,39.3793,39.3492,39.3643,18632.0
2016-10-17 15:35:00,52.17,52.2,52.17,52.19,12974.0,39.3643,39.3869,39.3643,39.3793,12974.0
2016-10-17 15:40:00,52.19,52.23,52.17,52.22,49146.0,39.3793,39.4095,39.3643,39.402,49146.0
2016-10-17 15:45:00,52.23,52.25,52.21,52.21,21230.0,39.4095,39.4246,39.3944,39.3944,21230.0
2016-10-17 15:50:00,52.22,52.23,52.2,52.23,28074.0,39.402,39.4095,39.3869,39.4095,28074.0
2016-10-17 15:55:00,52.22,52.28,52.2,52.23,116086.0,39.402,39.4473,39.3869,39.4095,116086.0
2016-10-18 09:30:00,52.6,52.77,52.34,52.6,29042.0,39.6887,39.817,39.4925,39.6887,29042.0
2016-10-18 09:35:00,52.6,52.6,52.5,52.56,9088.0,39.6887,39.6887,39.6133,39.6585,9088.0
2016-10-18 09:40:00,52.52,52.52,52.36,52.41,7034.0,39.6283,39.6283,39.5076,39.5453,7034.0
2016-10-18 09:45:00,52.41,52.41,52.04,52.1,12832.0,39.5453,39.5453,39.2662,39.3114,12832.0
2016-10-18 09:50:00,52.05,52.19,52.05,52.06,12476.0,39.2737,39.3793,39.2737,39.2813,12476.0
2016-10-18 09:55:00,52.12,52.23,52.07,52.16,10212.0,39.3265,39.4095,39.2888,39.3567,10212.0
2016-10-18 10:00:00,52.19,52.19,52.01,52.05,18560.0,39.3793,39.3793,39.2435,39.2737,18560.0
2016-10-18 10:05:00,52.05,52.2,52.05,52.18,22660.0,39.2737,39.3869,39.2737,39.3718,22660.0
2016-10-18 10:10:00,52.2,52.22,52.08,52.13,9384.0,39.3869,39.402,39.2963,39.3341,9384.0
2016-10-18 10:15:00,52.14,52.17,52.1,52.17,3344.0,39.3416,39.3643,39.3114,39.3643,3344.0
2016-10-18 10:20:00,52.18,52.2,52.12,52.12,12280.0,39.3718,39.3869,39.3265,39.3265,12280.0
2016-10-18 10:25:00,52.15,52.15,52.06,52.06,4040.0,39.3492,39.3492,39.2813,39.2813,4040.0
2016-10-18 10:30:00,52.08,52.13,52.05,52.13,18270.0,39.2963,39.3341,39.2737,39.3341,18270.0
2016-10-18 10:35:00,52.13,52.17,52.11,52.13,11878.0,39.3341,39.3643,39.319,39.3341,11878.0
2016-10-18 10:40:00,52.13,52.14,52.01,52.03,16730.0,39.3341,39.3416,39.2435,39.2586,16730.0
2016-10-18 10:45:00,52.02,52.07,52.01,52.07,10630.0,39.2511,39.2888,39.2435,39.2888,10630.0
2016-10-18 10:50:00,52.09,52.16,52.07,52.1,16876.0,39.3039,39.3567,39.2888,39.3114,16876.0
2016-10-18 10:55:00,52.09,52.12,52.05,52.09,19014.0,39.3039,39.3265,39.2737,39.3039,19014.0
2016-10-18 11:00:00,52.09,52.09,52.05,52.07,6400.0,39.3039,39.3039,39.2737,39.2888,6400.0
2016-10-18 11:05:00,52.08,52.08,52.03,52.03,6202.0,39.2963,39.2963,39.2586,39.2586,6202.0
2016-10-18 11:10:00,52.01,52.02,51.95,51.99,7666.0,39.2435,39.2511,39.1983,39.2284,7666.0
2016-10-18 11:15:00,52.01,52.06,51.99,52.05,47760.0,39.2435,39.2813,39.2284,39.2737,47760.0
2016-10-18 11:20:00,52.05,52.13,52.05,52.13,2344.0,39.2737,39.3341,39.2737,39.3341,2344.0
2016-10-18 11:25:00,52.15,52.2,52.15,52.2,4800.0,39.3492,39.3869,39.3492,39.3869,4800.0
2016-10-18 11:30:00,52.19,52.21,52.15,52.15,5600.0,39.3793,39.3944,39.3492,39.3492,5600.0
2016-10-18 11:35:00,52.18,52.2,52.17,52.18,5630.0,39.3718,39.3869,39.3643,39.3718,5630.0
2016-10-18 11:40:00,52.15,52.18,52.15,52.15,5944.0,39.3492,39.3718,39.3492,39.3492,5944.0
2016-10-18 11:45:00,52.15,52.26,52.15,52.25,14880.0,39.3492,39.4322,39.3492,39.4246,14880.0
2016-10-18 11:50:00,52.29,52.3,52.26,52.3,1400.0,39.4548,39.4623,39.4322,39.4623,1400.0
2016-10-18 11:55:00,52.31,52.32,52.26,52.32,6900.0,39.4699,39.4774,39.4322,39.4774,6900.0
2016-10-18 12:00:00,52.33,52.4,52.33,52.36,10374.0,39.485,39.5378,39.485,39.5076,10374.0
2016-10-18 12:05:00,52.37,52.39,52.34,52.39,2600.0,39.5152,39.5303,39.4925,39.5303,2600.0
2016-10-18 12:10:00,52.39,52.42,52.38,52.42,19812.0,39.5303,39.5529,39.5227,39.5529,19812.0
2016-10-18 12:15:00,52.43,52.52,52.42,52.5,10616.0,39.5604,39.6283,39.5529,39.6133,10616.0
2016-10-18 12:20:00,52.51,52.54,52.5,52.52,6200.0,39.6208,39.6434,39.6133,39.6283,6200.0
2016-10-18 12:25:00,52.51,52.52,52.47,52.49,10880.0,39.6208,39.6283,39.5906,39.6057,10880.0
2016-10-18 12:30:00,52.51,52.59,52.51,52.58,5674.0,39.6208,39.6812,39.6208,39.6736,5674.0
2016-10-18 12:35:00,52.56,52.59,52.55,52.55,3790.0,39.6585,39.6812,39.651,39.651,3790.0
2016-10-18 12:40:00,52.55,52.58,52.51,52.58,9064.0,39.651,39.6736,39.6208,39.6736,9064.0
2016-10-18 12:45:00,52.56,52.61,52.56,52.6,3200.0,39.6585,39.6963,39.6585,39.6887,3200.0
2016-10-18 12:50:00,52.6,52.61,52.54,52.55,8298.0,39.6887,39.6963,39.6434,39.651,8298.0
2016-10-18 12:55:00,52.55,52.55,52.49,52.49,5870.0,39.651,39.651,39.6057,39.6057,5870.0
2016-10-18 13:00:00,52.49,52.52,52.47,52.49,9096.0,39.6057,39.6283,39.5906,39.6057,9096.0
2016-10-18 13:05:00,52.48,52.48,52.45,52.47,4800.0,39.5982,39.5982,39.5755,39.5906,4800.0
2016-10-18 13:10:00,52.48,52.49,52.45,52.47,3134.0,39.5982,39.6057,39.5755,39.5906,3134.0
2016-10-18 13:15:00,52.49,52.57,52.49,52.54,3242.0,39.6057,39.6661,39.6057,39.6434,3242.0
2016-10-18 13:20:00,52.55,52.56,52.54,52.56,1400.0,39.651,39.6585,39.6434,39.6585,1400.0
2016-10-18 13:25:00,52.55,52.57,52.53,52.53,2200.0,39.651,39.6661,39.6359,39.6359,2200.0
2016-10-18 13:30:00,52.54,52.54,52.49,52.49,6560.0,39.6434,39.6434,39.6057,39.6057,6560.0
2016-10-18 13:35:00,52.47,52.51,52.46,52.51,3450.0,39.5906,39.6208,39.5831,39.6208,3450.0
2016-10-18 13:40:00,52.49,52.52,52.49,52.52,2074.0,39.6057,39.6283,39.6057,39.6283,2074.0
2016-10-18 13:45:00,52.49,52.51,52.47,52.47,2044.0,39.6057,39.6208,39.5906,39.5906,2044.0
2016-10-18 13:50:00,52.47,52.51,52.47,52.48,2140.0,39.5906,39.6208,39.5906,39.5982,2140.0
2016-10-18 13:55:00,52.47,52.49,52.45,52.49,4000.0,39.5906,39.6057,39.5755,39.6057,4000.0
2016-10-18 14:00:00,52.49,52.49,52.47,52.47,2600.0,39.6057,39.6057,39.5906,39.5906,2600.0
2016-10-18 14:05:00,52.47,52.5,52.47,52.49,3322.0,39.5906,39.6133,39.5906,39.6057,3322.0
2016-10-18 14:10:00,52.49,52.52,52.48,52.5,6382.0,39.6057,39.6283,39.5982,39.6133,6382.0
2016-10-18 14:15:00,52.51,52.57,52.49,52.5,9600.0,39.6208,39.6661,39.6057,39.6133,9600.0
2016-10-18 14:20:00,52.52,52.55,52.52,52.54,1200.0,39.6283,39.651,39.6283,39.6434,1200.0
2016-10-18 14:25:00,52.54,52.56,52.52,52.52,3700.0,39.6434,39.6585,39.6283,39.6283,3700.0
2016-10-18 14:30:00,52.52,52.54,52.52,52.53,3378.0,39.6283,39.6434,39.6283,39.6359,3378.0
2016-10-18 14:35:00,52.54,52.54,52.49,52.51,7140.0,39.6434,39.6434,39.6057,39.6208,7140.0
2016-10-18 14:40:00,52.5,52.5,52.45,52.45,2400.0,39.6133,39.6133,39.5755,39.5755,2400.0
2016-10-18 14:45:00,52.44,52.46,52.42,52.45,5302.0,39.568,39.5831,39.5529,39.5755,5302.0
2016-10-18 14:50:00,52.44,52.49,52.44,52.49,6336.0,39.568,39.6057,39.568,39.6057,6336.0
2016-10-18 14:55:00,52.49,52.55,52.49,52.53,18284.0,39.6057,39.651,39.6057,39.6359,18284.0
2016-10-18 15:00:00,52.52,52.56,52.52,52.53,15720.0,39.6283,39.6585,39.6283,39.6359,15720.0
2016-10-18 15:05:00,52.54,52.54,52.51,52.52,12298.0,39.6434,39.6434,39.6208,39.6283,12298.0
2016-10-18 15:10:00,52.51,52.52,52.48,52.48,7224.0,39.6208,39.6283,39.5982,39.5982,7224.0
2016-10-18 15:15:00,52.47,52.48,52.46,52.47,7604.0,39.5906,39.5982,39.5831,39.5906,7604.0
2016-10-18 15:20:00,52.47,52.51,52.47,52.51,11788.0,39.5906,39.6208,39.5906,39.6208,11788.0
2016-10-18 15:25:00,52.52,52.52,52.48,52.48,10954.0,39.6283,39.6283,39.5982,39.5982,10954.0
2016-10-18 15:30:00,52.47,52.54,52.46,52.54,13574.0,39.5906,39.6434,39.5831,39.6434,13574.0
2016-10-18 15:35:00,52.52,52.53,52.5,52.52,13916.0,39.6283,39.6359,39.6133,39.6283,13916.0
2016-10-18 15:40:00,52.51,52.52,52.49,52.5,17820.0,39.6208,39.6283,39.6057,39.6133,17820.0
2016-10-18 15:45:00,52.51,52.52,52.48,52.49,22364.0,39.6208,39.6283,39.5982,39.6057,22364.0
2016-10-18 15:50:00,52.48,52.52,52.47,52.51,22774.0,39.5982,39.6283,39.5906,39.6208,22774.0
2016-10-18 15:55:00,52.52,52.55,52.51,52.52,56150.0,39.6283,39.651,39.6208,39.6283,56150.0
2016-10-19 09:30:00,52.6,52.7,52.36,52.36,15156.0,39.6887,39.7642,39.5076,39.5076,15156.0
2016-10-19 09:35:00,52.45,52.51,52.31,52.35,11180.0,39.5755,39.6208,39.4699,39.5001,11180.0
2016-10-19 09:40:00,52.42,52.49,52.32,52.48,15348.0,39.5529,39.6057,39.4774,39.5982,15348.0
2016-10-19 09:45:00,52.46,52.5,52.46,52.48,10540.0,39.5831,39.6133,39.5831,39.5982,10540.0
2016-10-19 09:50:00,52.48,52.48,52.38,52.39,7460.0,39.5982,39.5982,39.5227,39.5303,7460.0
2016-10-19 09:55:00,52.35,52.46,52.35,52.43,12302.0,39.5001,39.5831,39.5001,39.5604,12302.0
2016-10-19 10:00:00,52.4,52.44,52.37,52.42,8684.0,39.5378,39.568,39.5152,39.5529,8684.0
2016-10-19 10:05:00,52.38,52.48,52.37,52.42,7924.0,39.5227,39.5982,39.5152,39.5529,7924.0
2016-10-19 10:10:00,52.39,52.45,52.39,52.42,3800.0,39.5303,39.5755,39.5303,39.5529,3800.0
2016-10-19 10:15:00,52.42,52.49,52.4,52.43,11198.0,39.5529,39.6057,39.5378,39.5604,11198.0
2016-10-19 10:20:00,52.47,52.48,52.4,52.44,9058.0,39.5906,39.5982,39.5378,39.568,9058.0
2016-10-19 10:25:00,52.43,52.45,52.38,52.38,9342.0,39.5604,39.5755,39.5227,39.5227,9342.0
2016-10-19 10:30:00,52.4,52.41,52.29,52.35,6000.0,39.5378,39.5453,39.4548,39.5001,6000.0
2016-10-19 10:35:00,52.34,52.39,52.33,52.38,4476.0,39.4925,39.5303,39.485,39.5227,4476.0
2016-10-19 10:40:00,52.37,52.4,52.33,52.39,7952.0,39.5152,39.5378,39.485,39.5303,7952.0
2016-10-19 10:45:00,52.41,52.45,52.35,52.45,9692.0,39.5453,39.5755,39.5001,39.5755,9692.0
2016-10-19 10:50:00,52.45,52.46,52.42,52.45,5358.0,39.5755,39.5831,39.5529,39.5755,5358.0
2016-10-19 10:55:00,52.45,52.47,52.43,52.47,7362.0,39.5755,39.5906,39.5604,39.5906,7362.0
2016-10-19 11:00:00,52.49,52.5,52.46,52.48,12172.0,39.6057,39.6133,39.5831,39.5982,12172.0
2016-10-19 11:05:00,52.48,52.55,52.48,52.55,7402.0,39.5982,39.651,39.5982,39.651,7402.0
2016-10-19 11:10:00,52.53,52.54,52.49,52.54,10400.0,39.6359,39.6434,39.6057,39.6434,10400.0
2016-10-19 11:15:00,52.54,52.54,52.46,52.49,14436.0,39.6434,39.6434,39.5831,39.6057,14436.0
2016-10-19 11:20:00,52.47,52.48,52.41,52.41,9738.0,39.5906,39.5982,39.5453,39.5453,9738.0
2016-10-19 11:25:00,52.43,52.49,52.41,52.46,50036.0,39.5604,39.6057,39.5453,39.5831,50036.0
2016-10-19 11:30:00,52.45,52.47,52.44,52.45,30852.0,39.5755,39.5906,39.568,39.5755,30852.0
2016-10-19 11:35:00,52.45,52.5,52.45,52.46,4388.0,39.5755,39.6133,39.5755,39.5831,4388.0
2016-10-19 11:40:00,52.46,52.49,52.45,52.46,41402.0,39.5831,39.6057,39.5755,39.5831,41402.0
2016-10-19 11:45:00,52.45,52.55,52.44,52.54,10194.0,39.5755,39.651,39.568,39.6434,10194.0
2016-10-19 11:50:00,52.54,52.57,52.53,52.53,7082.0,39.6434,39.6661,39.6359,39.6359,7082.0
2016-10-19 11:55:00,52.53,52.54,52.46,52.48,22124.0,39.6359,39.6434,39.5831,39.5982,22124.0
2016-10-19 12:00:00,52.46,52.48,52.45,52.46,5564.0,39.5831,39.5982,39.5755,39.5831,5564.0
2016-10-19 12:05:00,52.46,52.47,52.43,52.47,17400.0,39.5831,39.5906,39.5604,39.5906,17400.0
2016-10-19 12:10:00,52.48,52.48,52.46,52.48,4000.0,39.5982,39.5982,39.5831,39.5982,4000.0
2016-10-19 12:15:00,52.47,52.48,52.42,52.42,4800.0,39.5906,39.5982,39.5529,39.5529,4800.0
2016-10-19 12:20:00,52.4,52.42,52.35,52.35,3000.0,39.5378,39.5529,39.5001,39.5001,3000.0
2016-10-19 12:25:00,52.35,52.4,52.35,52.39,5800.0,39.5001,39.5378,39.5001,39.5303,5800.0
2016-10-19 12:30:00,52.38,52.38,52.34,52.38,5446.0,39.5227,39.5227,39.4925,39.5227,5446.0
2016-10-19 12:35:00,52.36,52.37,52.33,52.35,4588.0,39.5076,39.5152,39.485,39.5001,4588.0
2016-10-19 12:40:00,52.34,52.38,52.34,52.35,4244.0,39.4925,39.5227,39.4925,39.5001,4244.0
2016-10-19 12:45:00,52.35,52.43,52.35,52.43,5882.0,39.5001,39.5604,39.5001,39.5604,5882.0
2016-10-19 12:50:00,52.42,52.48,52.38,52.46,112150.0,39.5529,39.5982,39.5227,39.5831,112150.0
2016-10-19 12:55:00,52.48,52.51,52.46,52.47,7208.0,39.5982,39.6208,39.5831,39.5906,7208.0
2016-10-19 13:00:00,52.46,52.51,52.46,52.5,4000.0,39.5831,39.6208,39.5831,39.6133,4000.0
2016-10-19 13:05:00,52.51,52.53,52.5,52.52,6544.0,39.6208,39.6359,39.6133,39.6283,6544.0
2016-10-19 13:10:00,52.53,52.54,52.5,52.51,12172.0,39.6359,39.6434,39.6133,39.6208,12172.0
2016-10-19 13:15:00,52.5,52.52,52.46,52.46,8526.0,39.6133,39.6283,39.5831,39.5831,8526.0
2016-10-19 13:20:00,52.46,52.47,52.45,52.45,4452.0,39.5831,39.5906,39.5755,39.5755,4452.0
2016-10-19 13:25:00,52.44,52.49,52.44,52.47,6432.0,39.568,39.6057,39.568,39.5906,6432.0
2016-10-19 13:30:00,52.45,52.48,52.45,52.46,4000.0,39.5755,39.5982,39.5755,39.5831,4000.0
2016-10-19 13:35:00,52.46,52.47,52.43,52.45,4400.0,39.5831,39.5906,39.5604,39.5755,4400.0
2016-10-19 13:40:00,52.45,52.48,52.43,52.48,7000.0,39.5755,39.5982,39.5604,39.5982,7000.0
2016-10-19 13:45:00,52.47,52.48,52.44,52.47,5682.0,39.5906,39.5982,39.568,39.5906,5682.0
2016-10-19 13:50:00,52.48,52.49,52.44,52.45,7400.0,39.5982,39.6057,39.568,39.5755,7400.0
2016-10-19 13:55:00,52.46,52.46,52.44,52.46,7000.0,39.5831,39.5831,39.568,39.5831,7000.0
2016-10-19 14:00:00,52.47,52.49,52.44,52.49,10214.0,39.5906,39.6057,39.568,39.6057,10214.0
2016-10-19 14:05:00,52.49,52.49,52.47,52.47,4200.0,39.6057,39.6057,39.5906,39.5906,4200.0
2016-10-19 14:10:00,52.49,52.5,52.45,52.46,10844.0,39.6057,39.6133,39.5755,39.5831,10844.0
2016-10-19 14:15:00,52.48,52.52,52.47,52.52,9136.0,39.5982,39.6283,39.5906,39.6283,9136.0
2016-10-19 14:20:00,52.51,52.51,52.46,52.47,6600.0,39.6208,39.6208,39.5831,39.5906,6600.0
2016-10-19 14:25:00,52.46,52.46,52.44,52.44,5000.0,39.5831,39.5831,39.568,39.568,5000.0
2016-10-19 14:30:00,52.44,52.46,52.41,52.41,5800.0,39.568,39.5831,39.5453,39.5453,5800.0
2016-10-19 14:35:00,52.44,52.45,52.42,52.43,9000.0,39.568,39.5755,39.5529,39.5604,9000.0
2016-10-19 14:40:00,52.42,52.43,52.39,52.39,7282.0,39.5529,39.5604,39.5303,39.5303,7282.0
2016-10-19 14:45:00,52.41,52.41,52.35,52.37,29898.0,39.5453,39.5453,39.5001,39.5152,29898.0
2016-10-19 14:50:00,52.35,52.37,52.32,52.36,14954.0,39.5001,39.5152,39.4774,39.5076,14954.0
2016-10-19 14:55:00,52.38,52.4,52.37,52.38,15410.0,39.5227,39.5378,39.5152,39.5227,15410.0
2016-10-19 15:00:00,52.39,52.45,52.38,52.45,17032.0,39.5303,39.5755,39.5227,39.5755,17032.0
2016-10-19 15:05:00,52.45,52.48,52.45,52.47,23896.0,39.5755,39.5982,39.5755,39.5906,23896.0
2016-10-19 15:10:00,52.47,52.48,52.45,52.46,16328.0,39.5906,39.5982,39.5755,39.5831,16328.0
2016-10-19 15:15:00,52.45,52.49,52.45,52.49,38778.0,39.5755,39.6057,39.5755,39.6057,38778.0
2016-10-19 15:20:00,52.51,52.51,52.49,52.5,14668.0,39.6208,39.6208,39.6057,39.6133,14668.0
2016-10-19 15:25:00,52.5,52.5,52.44,52.44,14862.0,39.6133,39.6133,39.568,39.568,14862.0
2016-10-19 15:30:00,52.45,52.45,52.41,52.43,27562.0,39.5755,39.5755,39.5453,39.5604,27562.0
2016-10-19 15:35:00,52.43,52.43,52.35,52.35,40590.0,39.5604,39.5604,39.5001,39.5001,40590.0
2016-10-19 15:40:00,52.35,52.38,52.35,52.35,63018.0,39.5001,39.5227,39.5001,39.5001,63018.0
2016-10-19 15:45:00,52.35,52.38,52.31,52.32,72712.0,39.5001,39.5227,39.4699,39.4774,72712.0
2016-10-19 15:50:00,52.32,52.34,52.31,52.32,64294.0,39.4774,39.4925,39.4699,39.4774,64294.0
2016-10-19 15:55:00,52.32,52.34,52.31,52.33,91086.0,39.4774,39.4925,39.4699,39.485,91086.0
2016-10-20 09:30:00,52.39,52.54,52.33,52.54,16440.0,39.5303,39.6434,39.485,39.6434,16440.0
2016-10-20 09:35:00,52.49,52.55,52.44,52.47,15250.0,39.6057,39.651,39.568,39.5906,15250.0
2016-10-20 09:40:00,52.48,52.56,52.45,52.49,6400.0,39.5982,39.6585,39.5755,39.6057,6400.0
2016-10-20 09:45:00,52.46,52.58,52.46,52.52,15536.0,39.5831,39.6736,39.5831,39.6283,15536.0
2016-10-20 09:50:00,52.52,52.54,52.46,52.48,16300.0,39.6283,39.6434,39.5831,39.5982,16300.0
2016-10-20 09:55:00,52.47,52.57,52.46,52.49,24416.0,39.5906,39.6661,39.5831,39.6057,24416.0
2016-10-20 10:00:00,52.51,52.59,52.51,52.59,25600.0,39.6208,39.6812,39.6208,39.6812,25600.0
2016-10-20 10:05:00,52.56,52.66,52.55,52.66,11400.0,39.6585,39.734,39.651,39.734,11400.0
2016-10-20 10:10:00,52.66,52.7,52.63,52.69,15590.0,39.734,39.7642,39.7113,39.7566,15590.0
2016-10-20 10:15:00,52.68,52.69,52.65,52.67,18684.0,39.7491,39.7566,39.7264,39.7415,18684.0
2016-10-20 10:20:00,52.66,52.71,52.62,52.7,10312.0,39.734,39.7717,39.7038,39.7642,10312.0
2016-10-20 10:25:00,52.7,52.7,52.57,52.57,4876.0,39.7642,39.7642,39.6661,39.6661,4876.0
2016-10-20 10:30:00,52.52,52.55,52.48,52.5,46000.0,39.6283,39.651,39.5982,39.6133,46000.0
2016-10-20 10:35:00,52.48,52.5,52.45,52.49,25442.0,39.5982,39.6133,39.5755,39.6057,25442.0
2016-10-20 10:40:00,52.49,52.52,52.48,52.52,16202.0,39.6057,39.6283,39.5982,39.6283,16202.0
2016-10-20 10:45:00,52.52,52.57,52.51,52.52,15160.0,39.6283,39.6661,39.6208,39.6283,15160.0
2016-10-20 10:50:00,52.52,52.58,52.52,52.56,13404.0,39.6283,39.6736,39.6283,39.6585,13404.0
2016-10-20 10:55:00,52.56,52.63,52.53,52.57,34430.0,39.6585,39.7113,39.6359,39.6661,34430.0
2016-10-20 11:00:00,52.58,52.66,52.58,52.65,7600.0,39.6736,39.734,39.6736,39.7264,7600.0
2016-10-20 11:05:00,52.65,52.66,52.63,52.63,15600.0,39.7264,39.734,39.7113,39.7113,15600.0
2016-10-20 11:10:00,52.63,52.63,52.59,52.59,6400.0,39.7113,39.7113,39.6812,39.6812,6400.0
2016-10-20 11:15:00,52.58,52.62,52.55,52.6,15216.0,39.6736,39.7038,39.651,39.6887,15216.0
2016-10-20 11:20:00,52.62,52.67,52.6,52.67,7800.0,39.7038,39.7415,39.6887,39.7415,7800.0
2016-10-20 11:25:00,52.66,52.67,52.6,52.6,9576.0,39.734,39.7415,39.6887,39.6887,9576.0
2016-10-20 11:30:00,52.6,52.62,52.56,52.62,17726.0,39.6887,39.7038,39.6585,39.7038,17726.0
2016-10-20 11:35:00,52.63,52.64,52.58,52.58,12448.0,39.7113,39.7189,39.6736,39.6736,12448.0
2016-10-20 11:40:00,52.58,52.59,52.54,52.56,15284.0,39.6736,39.6812,39.6434,39.6585,15284.0
2016-10-20 11:45:00,52.56,52.56,52.55,52.55,9002.0,39.6585,39.6585,39.651,39.651,9002.0
2016-10-20 11:50:00,52.55,52.55,52.52,52.54,14804.0,39.651,39.651,39.6283,39.6434,14804.0
2016-10-20 11:55:00,52.54,52.64,52.54,52.64,9564.0,39.6434,39.7189,39.6434,39.7189,9564.0
2016-10-20 12:00:00,52.63,52.69,52.62,52.68,14726.0,39.7113,39.7566,39.7038,39.7491,14726.0
2016-10-20 12:05:00,52.67,52.68,52.65,52.67,7600.0,39.7415,39.7491,39.7264,39.7415,7600.0
2016-10-20 12:10:00,52.68,52.7,52.66,52.67,10400.0,39.7491,39.7642,39.734,39.7415,10400.0
2016-10-20 12:15:00,52.65,52.65,52.6,52.62,10436.0,39.7264,39.7264,39.6887,39.7038,10436.0
2016-10-20 12:20:00,52.62,52.62,52.6,52.61,4380.0,39.7038,39.7038,39.6887,39.6963,4380.0
2016-10-20 12:25:00,52.62,52.62,52.57,52.6,10642.0,39.7038,39.7038,39.6661,39.6887,10642.0
2016-10-20 12:30:00,52.6,52.61,52.6,52.61,7530.0,39.6887,39.6963,39.6887,39.6963,7530.0
2016-10-20 12:35:00,52.6,52.69,52.6,52.69,9290.0,39.6887,39.7566,39.6887,39.7566,9290.0
2016-10-20 12:40:00,52.74,52.74,52.67,52.67,7222.0,39.7943,39.7943,39.7415,39.7415,7222.0
2016-10-20 12:45:00,52.69,52.69,52.63,52.64,7640.0,39.7566,39.7566,39.7113,39.7189,7640.0
2016-10-20 12:50:00,52.64,52.67,52.63,52.63,11908.0,39.7189,39.7415,39.7113,39.7113,11908.0
2016-10-20 12:55:00,52.63,52.67,52.61,52.67,9030.0,39.7113,39.7415,39.6963,39.7415,9030.0
2016-10-20 13:00:00,52.67,52.72,52.67,52.7,10600.0,39.7415,39.7793,39.7415,39.7642,10600.0
2016-10-20 13:05:00,52.7,52.74,52.69,52.74,14038.0,39.7642,39.7943,39.7566,39.7943,14038.0
2016-10-20 13:10:00,52.72,52.74,52.71,52.72,23808.0,39.7793,39.7943,39.7717,39.7793,23808.0
2016-10-20 13:15:00,52.73,52.74,52.68,52.68,10100.0,39.7868,39.7943,39.7491,39.7491,10100.0
2016-10-20 13:20:00,52.66,52.68,52.62,52.64,14194.0,39.734,39.7491,39.7038,39.7189,14194.0
2016-10-20 13:25:00,52.64,52.66,52.63,52.66,7978.0,39.7189,39.734,39.7113,39.734,7978.0
2016-10-20 13:30:00,52.67,52.67,52.64,52.66,8000.0,39.7415,39.7415,39.7189,39.734,8000.0
2016-10-20 13:35:00,52.66,52.69,52.65,52.68,10974.0,39.734,39.7566,39.7264,39.7491,10974.0
2016-10-20 13:40:00,52.67,52.71,52.67,52.71,8124.0,39.7415,39.7717,39.7415,39.7717,8124.0
2016-10-20 13:45:00,52.7,52.71,52.66,52.66,7724.0,39.7642,39.7717,39.734,39.734,7724.0
2016-10-20 13:50:00,52.65,52.65,52.59,52.63,7530.0,39.7264,39.7264,39.6812,39.7113,7530.0
2016-10-20 13:55:00,52.63,52.65,52.61,52.65,9100.0,39.7113,39.7264,39.6963,39.7264,9100.0
2016-10-20 14:00:00,52.66,52.68,52.66,52.67,8670.0,39.734,39.7491,39.734,39.7415,8670.0
2016-10-20 14:05:00,52.68,52.73,52.67,52.69,9886.0,39.7491,39.7868,39.7415,39.7566,9886.0
2016-10-20 14:10:00,52.69,52.72,52.69,52.71,8576.0,39.7566,39.7793,39.7566,39.7717,8576.0
2016-10-20 14:15:00,52.7,52.72,52.67,52.72,9446.0,39.7642,39.7793,39.7415,39.7793,9446.0
2016-10-20 14:20:00,52.71,52.72,52.7,52.71,13288.0,39.7717,39.7793,39.7642,39.7717,13288.0
2016-10-20 14:25:00,52.7,52.72,52.68,52.72,13460.0,39.7642,39.7793,39.7491,39.7793,13460.0
2016-10-20 14:30:00,52.72,52.73,52.68,52.71,9968.0,39.7793,39.7868,39.7491,39.7717,9968.0
2016-10-20 14:35:00,52.71,52.76,52.7,52.76,12130.0,39.7717,39.8094,39.7642,39.8094,12130.0
2016-10-20 14:40:00,52.76,52.79,52.74,52.77,37766.0,39.8094,39.8321,39.7943,39.817,37766.0
2016-10-20 14:45:00,52.77,52.78,52.73,52.78,21690.0,39.817,39.8245,39.7868,39.8245,21690.0
2016-10-20 14:50:00,52.78,52.78,52.69,52.69,14364.0,39.8245,39.8245,39.7566,39.7566,14364.0
2016-10-20 14:55:00,52.69,52.71,52.67,52.7,16942.0,39.7566,39.7717,39.7415,39.7642,16942.0
2016-10-20 15:00:00,52.69,52.69,52.64,52.67,11050.0,39.7566,39.7566,39.7189,39.7415,11050.0
2016-10-20 15:05:00,52.67,52.68,52.64,52.67,22732.0,39.7415,39.7491,39.7189,39.7415,22732.0
2016-10-20 15:10:00,52.66,52.7,52.66,52.7,22020.0,39.734,39.7642,39.734,39.7642,22020.0
2016-10-20 15:15:00,52.71,52.71,52.67,52.68,18512.0,39.7717,39.7717,39.7415,39.7491,18512.0
2016-10-20 15:20:00,52.68,52.68,52.65,52.66,28222.0,39.7491,39.7491,39.7264,39.734,28222.0
2016-10-20 15:25:00,52.65,52.66,52.6,52.61,27682.0,39.7264,39.734,39.6887,39.6963,27682.0
2016-10-20 15:30:00,52.62,52.64,52.6,52.61,25506.0,39.7038,39.7189,39.6887,39.6963,25506.0
2016-10-20 15:35:00,52.6,52.63,52.58,52.61,36132.0,39.6887,39.7113,39.6736,39.6963,36132.0
2016-10-20 15:40:00,52.61,52.63,52.6,52.62,43280.0,39.6963,39.7113,39.6887,39.7038,43280.0
2016-10-20 15:45:00,52.61,52.69,52.6,52.69,48768.0,39.6963,39.7566,39.6887,39.7566,48768.0
2016-10-20 15:50:00,52.69,52.72,52.68,52.71,68900.0,39.7566,39.7793,39.7491,39.7717,68900.0
2016-10-20 15:55:00,52.7,52.72,52.67,52.67,126866.0,39.7642,39.7793,39.7415,39.7415,126866.0
2016-10-21 09:30:00,52.42,52.55,52.4,52.55,129284.0,39.5529,39.651,39.5378,39.651,129284.0
2016-10-21 09:35:00,52.49,52.57,52.48,52.53,6260.0,39.6057,39.6661,39.5982,39.6359,6260.0
2016-10-21 09:40:00,52.47,52.49,52.41,52.46,5200.0,39.5906,39.6057,39.5453,39.5831,5200.0
2016-10-21 09:45:00,52.46,52.47,52.39,52.45,12866.0,39.5831,39.5906,39.5303,39.5755,12866.0
2016-10-21 09:50:00,52.42,52.51,52.38,52.38,12300.0,39.5529,39.6208,39.5227,39.5227,12300.0
2016-10-21 09:55:00,52.41,52.43,52.35,52.35,9776.0,39.5453,39.5604,39.5001,39.5001,9776.0
2016-10-21 10:00:00,52.35,52.46,52.35,52.4,9400.0,39.5001,39.5831,39.5001,39.5378,9400.0
2016-10-21 10:05:00,52.38,52.52,52.35,52.52,8174.0,39.5227,39.6283,39.5001,39.6283,8174.0
2016-10-21 10:10:00,52.49,52.49,52.42,52.47,11200.0,39.6057,39.6057,39.5529,39.5906,11200.0
2016-10-21 10:15:00,52.45,52.45,52.4,52.4,14032.0,39.5755,39.5755,39.5378,39.5378,14032.0
2016-10-21 10:20:00,52.41,52.45,52.4,52.45,32168.0,39.5453,39.5755,39.5378,39.5755,32168.0
2016-10-21 10:25:00,52.43,52.43,52.4,52.42,16592.0,39.5604,39.5604,39.5378,39.5529,16592.0
2016-10-21 10:30:00,52.41,52.46,52.41,52.43,14296.0,39.5453,39.5831,39.5453,39.5604,14296.0
2016-10-21 10:35:00,52.43,52.49,52.43,52.48,9896.0,39.5604,39.6057,39.5604,39.5982,9896.0
2016-10-21 10:40:00,52.49,52.58,52.49,52.57,8800.0,39.6057,39.6736,39.6057,39.6661,8800.0
2016-10-21 10:45:00,52.56,52.59,52.52,52.52,9898.0,39.6585,39.6812,39.6283,39.6283,9898.0
2016-10-21 10:50:00,52.55,52.55,52.47,52.47,9536.0,39.651,39.651,39.5906,39.5906,9536.0
2016-10-21 10:55:00,52.47,52.47,52.47,52.47,0.0,39.5906,39.5906,39.5906,39.5906,0.0
2016-10-21 11:00:00,52.45,52.45,52.41,52.41,8268.0,39.5755,39.5755,39.5453,39.5453,8268.0
2016-10-21 11:05:00,52.41,52.44,52.4,52.42,18302.0,39.5453,39.568,39.5378,39.5529,18302.0
2016-10-21 11:10:00,52.42,52.46,52.42,52.43,9526.0,39.5529,39.5831,39.5529,39.5604,9526.0
2016-10-21 11:15:00,52.41,52.45,52.41,52.44,5050.0,39.5453,39.5755,39.5453,39.568,5050.0
2016-10-21 11:20:00,52.45,52.45,52.4,52.41,8400.0,39.5755,39.5755,39.5378,39.5453,8400.0
2016-10-21 11:25:00,52.4,52.45,52.4,52.44,11608.0,39.5378,39.5755,39.5378,39.568,11608.0
2016-10-21 11:30:00,52.45,52.46,52.42,52.46,5504.0,39.5755,39.5831,39.5529,39.5831,5504.0
2016-10-21 11:35:00,52.46,52.47,52.45,52.46,2000.0,39.5831,39.5906,39.5755,39.5831,2000.0
2016-10-21 11:40:00,52.46,52.47,52.42,52.43,2600.0,39.5831,39.5906,39.5529,39.5604,2600.0
2016-10-21 11:45:00,52.44,52.46,52.41,52.46,6400.0,39.568,39.5831,39.5453,39.5831,6400.0
2016-10-21 11:50:00,52.44,52.47,52.41,52.41,9142.0,39.568,39.5906,39.5453,39.5453,9142.0
2016-10-21 11:55:00,52.38,52.4,52.32,52.33,5692.0,39.5227,39.5378,39.4774,39.485,5692.0
2016-10-21 12:00:00,52.34,52.37,52.34,52.35,7808.0,39.4925,39.5152,39.4925,39.5001,7808.0
2016-10-21 12:05:00,52.34,52.35,52.3,52.31,6262.0,39.4925,39.5001,39.4623,39.4699,6262.0
2016-10-21 12:10:00,52.29,52.29,52.23,52.23,8842.0,39.4548,39.4548,39.4095,39.4095,8842.0
2016-10-21 12:15:00,52.22,52.23,52.18,52.2,3800.0,39.402,39.4095,39.3718,39.3869,3800.0
2016-10-21 12:20:00,52.21,52.24,52.2,52.24,6830.0,39.3944,39.4171,39.3869,39.4171,6830.0
2016-10-21 12:25:00,52.25,52.27,52.25,52.27,2200.0,39.4246,39.4397,39.4246,39.4397,2200.0
2016-10-21 12:30:00,52.27,52.27,52.25,52.26,4858.0,39.4397,39.4397,39.4246,39.4322,4858.0
2016-10-21 12:35:00,52.26,52.3,52.26,52.28,8640.0,39.4322,39.4623,39.4322,39.4473,8640.0
2016-10-21 12:40:00,52.29,52.32,52.29,52.3,6758.0,39.4548,39.4774,39.4548,39.4623,6758.0
2016-10-21 12:45:00,52.31,52.31,52.27,52.29,4620.0,39.4699,39.4699,39.4397,39.4548,4620.0
2016-10-21 12:50:00,52.3,52.32,52.27,52.32,1856.0,39.4623,39.4774,39.4397,39.4774,1856.0
2016-10-21 12:55:00,52.32,52.34,52.32,52.32,3210.0,39.4774,39.4925,39.4774,39.4774,3210.0
2016-10-21 13:00:00,52.32,52.33,52.31,52.32,3300.0,39.4774,39.485,39.4699,39.4774,3300.0
2016-10-21 13:05:00,52.32,52.34,52.3,52.3,10860.0,39.4774,39.4925,39.4623,39.4623,10860.0
2016-10-21 13:10:00,52.32,52.36,52.32,52.35,3168.0,39.4774,39.5076,39.4774,39.5001,3168.0
2016-10-21 13:15:00,52.38,52.4,52.37,52.39,2712.0,39.5227,39.5378,39.5152,39.5303,2712.0
2016-10-21 13:20:00,52.4,52.4,52.35,52.37,3284.0,39.5378,39.5378,39.5001,39.5152,3284.0
2016-10-21 13:25:00,52.38,52.39,52.38,52.38,2000.0,39.5227,39.5303,39.5227,39.5227,2000.0
2016-10-21 13:30:00,52.38,52.4,52.35,52.4,5424.0,39.5227,39.5378,39.5001,39.5378,5424.0
2016-10-21 13:35:00,52.39,52.4,52.37,52.4,3400.0,39.5303,39.5378,39.5152,39.5378,3400.0
2016-10-21 13:40:00,52.38,52.4,52.36,52.38,5164.0,39.5227,39.5378,39.5076,39.5227,5164.0
2016-10-21 13:45:00,52.42,52.49,52.42,52.49,5084.0,39.5529,39.6057,39.5529,39.6057,5084.0
2016-10-21 13:50:00,52.49,52.49,52.44,52.45,6504.0,39.6057,39.6057,39.568,39.5755,6504.0
2016-10-21 13:55:00,52.46,52.47,52.45,52.47,3682.0,39.5831,39.5906,39.5755,39.5906,3682.0
2016-10-21 14:00:00,52.49,52.51,52.46,52.48,3896.0,39.6057,39.6208,39.5831,39.5982,3896.0
2016-10-21 14:05:00,52.46,52.47,52.42,52.42,3910.0,39.5831,39.5906,39.5529,39.5529,3910.0
2016-10-21 14:10:00,52.42,52.42,52.38,52.38,5442.0,39.5529,39.5529,39.5227,39.5227,5442.0
2016-10-21 14:15:00,52.37,52.42,52.37,52.39,5400.0,39.5152,39.5529,39.5152,39.5303,5400.0
2016-10-21 14:20:00,52.38,52.4,52.38,52.38,7552.0,39.5227,39.5378,39.5227,39.5227,7552.0
2016-10-21 14:25:00,52.38,52.43,52.38,52.41,5384.0,39.5227,39.5604,39.5227,39.5453,5384.0
2016-10-21 14:30:00,52.43,52.43,52.38,52.38,10284.0,39.5604,39.5604,39.5227,39.5227,10284.0
2016-10-21 14:35:00,52.4,52.42,52.37,52.37,15658.0,39.5378,39.5529,39.5152,39.5152,15658.0
2016-10-21 14:40:00,52.37,52.41,52.37,52.38,4100.0,39.5152,39.5453,39.5152,39.5227,4100.0
2016-10-21 14:45:00,52.38,52.38,52.35,52.36,11680.0,39.5227,39.5227,39.5001,39.5076,11680.0
2016-10-21 14:50:00,52.35,52.36,52.34,52.34,8524.0,39.5001,39.5076,39.4925,39.4925,8524.0
2016-10-21 14:55:00,52.34,52.37,52.34,52.37,7404.0,39.4925,39.5152,39.4925,39.5152,7404.0
2016-10-21 15:00:00,52.36,52.37,52.35,52.37,6018.0,39.5076,39.5152,39.5001,39.5152,6018.0
2016-10-21 15:05:00,52.38,52.41,52.37,52.4,6622.0,39.5227,39.5453,39.5152,39.5378,6622.0
2016-10-21 15:10:00,52.38,52.4,52.38,52.39,6514.0,39.5227,39.5378,39.5227,39.5303,6514.0
2016-10-21 15:15:00,52.39,52.4,52.38,52.38,5850.0,39.5303,39.5378,39.5227,39.5227,5850.0
2016-10-21 15:20:00,52.38,52.38,52.35,52.35,8942.0,39.5227,39.5227,39.5001,39.5001,8942.0
2016-10-21 15:25:00,52.35,52.35,52.33,52.35,13534.0,39.5001,39.5001,39.485,39.5001,13534.0
2016-10-21 15:30:00,52.36,52.37,52.34,52.36,10024.0,39.5076,39.5152,39.4925,39.5076,10024.0
2016-10-21 15:35:00,52.35,52.4,52.35,52.4,19794.0,39.5001,39.5378,39.5001,39.5378,19794.0
2016-10-21 15:40:00,52.4,52.45,52.39,52.43,19586.0,39.5378,39.5755,39.5303,39.5604,19586.0
2016-10-21 15:45:00,52.43,52.43,52.4,52.42,35700.0,39.5604,39.5604,39.5378,39.5529,35700.0
2016-10-21 15:50:00,52.42,52.44,52.41,52.41,21868.0,39.5529,39.568,39.5453,39.5453,21868.0
2016-10-21 15:55:00,52.42,52.45,52.4,52.41,63604.0,39.5529,39.5755,39.5378,39.5453,63604.0
2016-10-24 09:30:00,52.7,52.77,52.7,52.75,22578.0,39.7642,39.817,39.7642,39.8019,22578.0
2016-10-24 09:35:00,52.74,52.82,52.7,52.79,10254.0,39.7943,39.8547,39.7642,39.8321,10254.0
2016-10-24 09:40:00,52.84,52.88,52.81,52.88,1200.0,39.8698,39.9,39.8472,39.9,1200.0
2016-10-24 09:45:00,52.89,52.91,52.82,52.91,2234.0,39.9075,39.9226,39.8547,39.9226,2234.0
2016-10-24 09:50:00,52.88,52.88,52.81,52.84,2358.0,39.9,39.9,39.8472,39.8698,2358.0
2016-10-24 09:55:00,52.83,52.87,52.76,52.83,24964.0,39.8623,39.8924,39.8094,39.8623,24964.0
2016-10-24 10:00:00,52.83,52.83,52.76,52.8,6718.0,39.8623,39.8623,39.8094,39.8396,6718.0
2016-10-24 10:05:00,52.8,52.8,52.68,52.72,9502.0,39.8396,39.8396,39.7491,39.7793,9502.0
2016-10-24 10:10:00,52.7,52.7,52.63,52.66,28780.0,39.7642,39.7642,39.7113,39.734,28780.0
2016-10-24 10:15:00,52.65,52.65,52.51,52.51,13714.0,39.7264,39.7264,39.6208,39.6208,13714.0
2016-10-24 10:20:00,52.46,52.51,52.45,52.51,12238.0,39.5831,39.6208,39.5755,39.6208,12238.0
2016-10-24 10:25:00,52.54,52.56,52.52,52.52,26782.0,39.6434,39.6585,39.6283,39.6283,26782.0
2016-10-24 10:30:00,52.54,52.57,52.52,52.54,22896.0,39.6434,39.6661,39.6283,39.6434,22896.0
2016-10-24 10:35:00,52.55,52.58,52.48,52.56,38754.0,39.651,39.6736,39.5982,39.6585,38754.0
2016-10-24 10:40:00,52.55,52.56,52.46,52.48,14056.0,39.651,39.6585,39.5831,39.5982,14056.0
2016-10-24 10:45:00,52.46,52.49,52.44,52.45,17078.0,39.5831,39.6057,39.568,39.5755,17078.0
2016-10-24 10:50:00,52.45,52.45,52.42,52.44,26232.0,39.5755,39.5755,39.5529,39.568,26232.0
2016-10-24 10:55:00,52.45,52.54,52.44,52.54,18198.0,39.5755,39.6434,39.568,39.6434,18198.0
2016-10-24 11:00:00,52.55,52.56,52.49,52.49,21800.0,39.651,39.6585,39.6057,39.6057,21800.0
2016-10-24 11:05:00,52.48,52.54,52.48,52.54,14296.0,39.5982,39.6434,39.5982,39.6434,14296.0
2016-10-24 11:10:00,52.52,52.54,52.49,52.52,19408.0,39.6283,39.6434,39.6057,39.6283,19408.0
2016-10-24 11:15:00,52.52,52.63,52.52,52.63,127926.0,39.6283,39.7113,39.6283,39.7113,127926.0
2016-10-24 11:20:00,52.62,52.63,52.6,52.62,23678.0,39.7038,39.7113,39.6887,39.7038,23678.0
2016-10-24 11:25:00,52.61,52.65,52.6,52.6,20590.0,39.6963,39.7264,39.6887,39.6887,20590.0
2016-10-24 11:30:00,52.62,52.63,52.6,52.63,20668.0,39.7038,39.7113,39.6887,39.7113,20668.0
2016-10-24 11:35:00,52.63,52.63,52.58,52.59,8668.0,39.7113,39.7113,39.6736,39.6812,8668.0
2016-10-24 11:40:00,52.6,52.61,52.59,52.6,9070.0,39.6887,39.6963,39.6812,39.6887,9070.0
2016-10-24 11:45:00,52.58,52.6,52.56,52.58,26258.0,39.6736,39.6887,39.6585,39.6736,26258.0
2016-10-24 11:50:00,52.57,52.57,52.53,52.55,19484.0,39.6661,39.6661,39.6359,39.651,19484.0
2016-10-24 11:55:00,52.55,52.58,52.54,52.55,23270.0,39.651,39.6736,39.6434,39.651,23270.0
2016-10-24 12:00:00,52.55,52.58,52.54,52.58,11438.0,39.651,39.6736,39.6434,39.6736,11438.0
2016-10-24 12:05:00,52.59,52.63,52.58,52.63,7516.0,39.6812,39.7113,39.6736,39.7113,7516.0
2016-10-24 12:10:00,52.61,52.61,52.6,52.6,6248.0,39.6963,39.6963,39.6887,39.6887,6248.0
2016-10-24 12:15:00,52.6,52.6,52.57,52.58,11608.0,39.6887,39.6887,39.6661,39.6736,11608.0
2016-10-24 12:20:00,52.58,52.59,52.57,52.57,10948.0,39.6736,39.6812,39.6661,39.6661,10948.0
2016-10-24 12:25:00,52.57,52.57,52.53,52.53,17000.0,39.6661,39.6661,39.6359,39.6359,17000.0
2016-10-24 12:30:00,52.54,52.54,52.5,52.5,9842.0,39.6434,39.6434,39.6133,39.6133,9842.0
2016-10-24 12:35:00,52.49,52.5,52.45,52.49,42976.0,39.6057,39.6133,39.5755,39.6057,42976.0
2016-10-24 12:40:00,52.48,52.49,52.47,52.49,7608.0,39.5982,39.6057,39.5906,39.6057,7608.0
2016-10-24 12:45:00,52.5,52.51,52.45,52.46,19808.0,39.6133,39.6208,39.5755,39.5831,19808.0
2016-10-24 12:50:00,52.46,52.47,52.44,52.47,14488.0,39.5831,39.5906,39.568,39.5906,14488.0
2016-10-24 12:55:00,52.48,52.49,52.47,52.48,9848.0,39.5982,39.6057,39.5906,39.5982,9848.0
2016-10-24 13:00:00,52.48,52.52,52.47,52.52,8656.0,39.5982,39.6283,39.5906,39.6283,8656.0
2016-10-24 13:05:00,52.51,52.52,52.5,52.5,4228.0,39.6208,39.6283,39.6133,39.6133,4228.0
2016-10-24 13:10:00,52.5,52.5,52.47,52.47,9856.0,39.6133,39.6133,39.5906,39.5906,9856.0
2016-10-24 13:15:00,52.48,52.48,52.44,52.44,6536.0,39.5982,39.5982,39.568,39.568,6536.0
2016-10-24 13:20:00,52.44,52.46,52.43,52.44,12046.0,39.568,39.5831,39.5604,39.568,12046.0
2016-10-24 13:25:00,52.43,52.45,52.43,52.45,6776.0,39.5604,39.5755,39.5604,39.5755,6776.0
2016-10-24 13:30:00,52.45,52.45,52.4,52.4,3800.0,39.5755,39.5755,39.5378,39.5378,3800.0
2016-10-24 13:35:00,52.4,52.41,52.32,52.34,6650.0,39.5378,39.5453,39.4774,39.4925,6650.0
2016-10-24 13:40:00,52.33,52.36,52.33,52.36,12250.0,39.485,39.5076,39.485,39.5076,12250.0
2016-10-24 13:45:00,52.35,52.37,52.34,52.36,6608.0,39.5001,39.5152,39.4925,39.5076,6608.0
2016-10-24 13:50:00,52.37,52.37,52.35,52.35,7598.0,39.5152,39.5152,39.5001,39.5001,7598.0
2016-10-24 13:55:00,52.35,52.37,52.35,52.37,6844.0,39.5001,39.5152,39.5001,39.5152,6844.0
2016-10-24 14:00:00,52.36,52.4,52.36,52.4,6786.0,39.5076,39.5378,39.5076,39.5378,6786.0
2016-10-24 14:05:00,52.4,52.41,52.39,52.4,7422.0,39.5378,39.5453,39.5303,39.5378,7422.0
2016-10-24 14:10:00,52.41,52.44,52.4,52.43,9738.0,39.5453,39.568,39.5378,39.5604,9738.0
2016-10-24 14:15:00,52.43,52.43,52.37,52.37,6964.0,39.5604,39.5604,39.5152,39.5152,6964.0
2016-10-24 14:20:00,52.37,52.4,52.37,52.38,8314.0,39.5152,39.5378,39.5152,39.5227,8314.0
2016-10-24 14:25:00,52.38,52.42,52.35,52.42,25360.0,39.5227,39.5529,39.5001,39.5529,25360.0
2016-10-24 14:30:00,52.43,52.44,52.4,52.42,13170.0,39.5604,39.568,39.5378,39.5529,13170.0
2016-10-24 14:35:00,52.42,52.43,52.42,52.43,8564.0,39.5529,39.5604,39.5529,39.5604,8564.0
2016-10-24 14:40:00,52.43,52.46,52.43,52.45,8278.0,39.5604,39.5831,39.5604,39.5755,8278.0
2016-10-24 14:45:00,52.45,52.46,52.44,52.44,12366.0,39.5755,39.5831,39.568,39.568,12366.0
2016-10-24 14:50:00,52.45,52.45,52.42,52.43,11060.0,39.5755,39.5755,39.5529,39.5604,11060.0
2016-10-24 14:55:00,52.44,52.48,52.44,52.48,20886.0,39.568,39.5982,39.568,39.5982,20886.0
2016-10-24 15:00:00,52.49,52.56,52.49,52.55,18050.0,39.6057,39.6585,39.6057,39.651,18050.0
2016-10-24 15:05:00,52.55,52.59,52.55,52.57,17466.0,39.651,39.6812,39.651,39.6661,17466.0
2016-10-24 15:10:00,52.58,52.59,52.57,52.58,22854.0,39.6736,39.6812,39.6661,39.6736,22854.0
2016-10-24 15:15:00,52.58,52.63,52.58,52.63,15086.0,39.6736,39.7113,39.6736,39.7113,15086.0
2016-10-24 15:20:00,52.63,52.63,52.6,52.62,23208.0,39.7113,39.7113,39.6887,39.7038,23208.0
2016-10-24 15:25:00,52.62,52.66,52.62,52.64,21620.0,39.7038,39.734,39.7038,39.7189,21620.0
2016-10-24 15:30:00,52.64,52.65,52.58,52.6,29280.0,39.7189,39.7264,39.6736,39.6887,29280.0
2016-10-24 15:35:00,52.6,52.65,52.59,52.63,31676.0,39.6887,39.7264,39.6812,39.7113,31676.0
2016-10-24 15:40:00,52.64,52.65,52.6,52.63,25704.0,39.7189,39.7264,39.6887,39.7113,25704.0
2016-10-24 15:45:00,52.63,52.65,52.62,52.63,52496.0,39.7113,39.7264,39.7038,39.7113,52496.0
2016-10-24 15:50:00,52.63,52.66,52.63,52.63,49558.0,39.7113,39.734,39.7113,39.7113,49558.0
2016-10-24 15:55:00,52.63,52.65,52.59,52.59,115182.0,39.7113,39.7264,39.6812,39.6812,115182.0
2016-10-25 09:30:00,52.49,52.57,52.47,52.56,2200.0,39.6057,39.6661,39.5906,39.6585,2200.0
2016-10-25 09:35:00,52.49,52.6,52.42,52.57,21120.0,39.6057,39.6887,39.5529,39.6661,21120.0
2016-10-25 09:40:00,52.58,52.69,52.57,52.63,4400.0,39.6736,39.7566,39.6661,39.7113,4400.0
2016-10-25 09:45:00,52.69,52.75,52.63,52.7,21446.0,39.7566,39.8019,39.7113,39.7642,21446.0
2016-10-25 09:50:00,52.72,52.84,52.72,52.84,11702.0,39.7793,39.8698,39.7793,39.8698,11702.0
2016-10-25 09:55:00,52.84,52.93,52.83,52.9,4544.0,39.8698,39.9377,39.8623,39.9151,4544.0
2016-10-25 10:00:00,52.91,52.98,52.88,52.91,19018.0,39.9226,39.9754,39.9,39.9226,19018.0
2016-10-25 10:05:00,52.91,52.93,52.89,52.93,7702.0,39.9226,39.9377,39.9075,39.9377,7702.0
2016-10-25 10:10:00,52.94,52.98,52.87,52.87,10692.0,39.9453,39.9754,39.8924,39.8924,10692.0
2016-10-25 10:15:00,52.89,52.92,52.88,52.89,4880.0,39.9075,39.9302,39.9,39.9075,4880.0
2016-10-25 10:20:00,52.9,52.93,52.9,52.93,8982.0,39.9151,39.9377,39.9151,39.9377,8982.0
2016-10-25 10:25:00,52.92,52.98,52.89,52.98,7038.0,39.9302,39.9754,39.9075,39.9754,7038.0
2016-10-25 10:30:00,52.98,53.04,52.94,53.04,13476.0,39.9754,40.0207,39.9453,40.0207,13476.0
2016-10-25 10:35:00,53.06,53.1,53.04,53.08,11040.0,40.0358,40.066,40.0207,40.0509,11040.0
2016-10-25 10:40:00,53.08,53.08,52.99,53.0,7238.0,40.0509,40.0509,39.983,39.9905,7238.0
2016-10-25 10:45:00,52.99,53.02,52.96,53.02,7810.0,39.983,40.0056,39.9603,40.0056,7810.0
2016-10-25 10:50:00,53.06,53.07,53.04,53.05,6000.0,40.0358,40.0433,40.0207,40.0283,6000.0
2016-10-25 10:55:00,53.05,53.05,52.97,53.0,9746.0,40.0283,40.0283,39.9679,39.9905,9746.0
2016-10-25 11:00:00,53.0,53.02,52.99,53.0,9994.0,39.9905,40.0056,39.983,39.9905,9994.0
2016-10-25 11:05:00,53.0,53.01,52.95,52.99,9640.0,39.9905,39.9981,39.9528,39.983,9640.0
2016-10-25 11:10:00,52.99,53.0,52.99,52.99,2364.0,39.983,39.9905,39.983,39.983,2364.0
2016-10-25 11:15:00,52.99,53.02,52.99,53.01,8776.0,39.983,40.0056,39.983,39.9981,8776.0
2016-10-25 11:20:00,53.02,53.02,53.01,53.01,3818.0,40.0056,40.0056,39.9981,39.9981,3818.0
2016-10-25 11:25:00,53.0,53.07,52.99,53.07,4264.0,39.9905,40.0433,39.983,40.0433,4264.0
2016-10-25 11:30:00,53.08,53.13,53.07,53.1,6000.0,40.0509,40.0886,40.0433,40.066,6000.0
2016-10-25 11:35:00,53.11,53.18,53.11,53.17,6600.0,40.0735,40.1263,40.0735,40.1188,6600.0
2016-10-25 11:40:00,53.17,53.18,53.11,53.11,14712.0,40.1188,40.1263,40.0735,40.0735,14712.0
2016-10-25 11:45:00,53.12,53.12,53.1,53.1,8802.0,40.0811,40.0811,40.066,40.066,8802.0
2016-10-25 11:50:00,53.09,53.11,53.06,53.08,7844.0,40.0584,40.0735,40.0358,40.0509,7844.0
2016-10-25 11:55:00,53.07,53.1,53.06,53.06,6704.0,40.0433,40.066,40.0358,40.0358,6704.0
2016-10-25 12:00:00,53.06,53.06,53.01,53.01,17094.0,40.0358,40.0358,39.9981,39.9981,17094.0
2016-10-25 12:05:00,53.0,53.0,52.97,53.0,10060.0,39.9905,39.9905,39.9679,39.9905,10060.0
2016-10-25 12:10:00,52.99,53.01,52.99,52.99,5202.0,39.983,39.9981,39.983,39.983,5202.0
2016-10-25 12:15:00,52.99,53.06,52.98,53.05,16876.0,39.983,40.0358,39.9754,40.0283,16876.0
2016-10-25 12:20:00,53.05,53.08,53.05,53.08,6144.0,40.0283,40.0509,40.0283,40.0509,6144.0
2016-10-25 12:25:00,53.09,53.09,53.04,53.05,7802.0,40.0584,40.0584,40.0207,40.0283,7802.0
2016-10-25 12:30:00,53.05,53.1,53.05,53.1,3968.0,40.0283,40.066,40.0283,40.066,3968.0
2016-10-25 12:35:00,53.1,53.1,53.06,53.07,6732.0,40.066,40.066,40.0358,40.0433,6732.0
2016-10-25 12:40:00,53.09,53.09,53.08,53.09,5000.0,40.0584,40.0584,40.0509,40.0584,5000.0
2016-10-25 12:45:00,53.09,53.14,53.09,53.12,5040.0,40.0584,40.0962,40.0584,40.0811,5040.0
2016-10-25 12:50:00,53.12,53.12,53.08,53.1,7380.0,40.0811,40.0811,40.0509,40.066,7380.0
2016-10-25 12:55:00,53.1,53.1,53.07,53.09,5580.0,40.066,40.066,40.0433,40.0584,5580.0
2016-10-25 13:00:00,53.07,53.08,53.06,53.08,6320.0,40.0433,40.0509,40.0358,40.0509,6320.0
2016-10-25 13:05:00,53.09,53.09,53.06,53.07,8950.0,40.0584,40.0584,40.0358,40.0433,8950.0
2016-10-25 13:10:00,53.07,53.1,53.07,53.1,11962.0,40.0433,40.066,40.0433,40.066,11962.0
2016-10-25 13:15:00,53.09,53.09,53.08,53.09,4794.0,40.0584,40.0584,40.0509,40.0584,4794.0
2016-10-25 13:20:00,53.09,53.1,53.08,53.09,11438.0,40.0584,40.066,40.0509,40.0584,11438.0
2016-10-25 13:25:00,53.08,53.08,53.04,53.04,1800.0,40.0509,40.0509,40.0207,40.0207,1800.0
2016-10-25 13:30:00,53.06,53.06,53.02,53.02,7598.0,40.0358,40.0358,40.0056,40.0056,7598.0
2016-10-25 13:35:00,53.02,53.07,53.01,53.06,24970.0,40.0056,40.0433,39.9981,40.0358,24970.0
2016-10-25 13:40:00,53.07,53.08,53.07,53.08,1296.0,40.0433,40.0509,40.0433,40.0509,1296.0
2016-10-25 13:45:00,53.08,53.1,53.06,53.07,4786.0,40.0509,40.066,40.0358,40.0433,4786.0
2016-10-25 13:50:00,53.07,53.07,53.02,53.04,4200.0,40.0433,40.0433,40.0056,40.0207,4200.0
2016-10-25 13:55:00,53.05,53.06,53.04,53.06,1600.0,40.0283,40.0358,40.0207,40.0358,1600.0
2016-10-25 14:00:00,53.06,53.09,53.06,53.08,2110.0,40.0358,40.0584,40.0358,40.0509,2110.0
2016-10-25 14:05:00,53.06,53.1,53.06,53.09,4184.0,40.0358,40.066,40.0358,40.0584,4184.0
2016-10-25 14:10:00,53.08,53.09,53.06,53.08,4418.0,40.0509,40.0584,40.0358,40.0509,4418.0
2016-10-25 14:15:00,53.09,53.1,53.08,53.1,10286.0,40.0584,40.066,40.0509,40.066,10286.0
2016-10-25 14:20:00,53.09,53.12,53.08,53.1,13204.0,40.0584,40.0811,40.0509,40.066,13204.0
2016-10-25 14:25:00,53.09,53.11,53.09,53.1,8162.0,40.0584,40.0735,40.0584,40.066,8162.0
2016-10-25 14:30:00,53.1,53.1,53.09,53.09,13634.0,40.066,40.066,40.0584,40.0584,13634.0
2016-10-25 14:35:00,53.09,53.11,53.08,53.11,11354.0,40.0584,40.0735,40.0509,40.0735,11354.0
2016-10-25 14:40:00,53.1,53.12,53.1,53.1,8422.0,40.066,40.0811,40.066,40.066,8422.0
2016-10-25 14:45:00,53.1,53.13,53.1,53.12,9334.0,40.066,40.0886,40.066,40.0811,9334.0
2016-10-25 14:50:00,53.11,53.13,53.1,53.13,6926.0,40.0735,40.0886,40.066,40.0886,6926.0
2016-10-25 14:55:00,53.14,53.14,53.12,53.12,17250.0,40.0962,40.0962,40.0811,40.0811,17250.0
2016-10-25 15:00:00,53.11,53.12,53.1,53.1,6784.0,40.0735,40.0811,40.066,40.066,6784.0
2016-10-25 15:05:00,53.1,53.12,53.09,53.09,8072.0,40.066,40.0811,40.0584,40.0584,8072.0
2016-10-25 15:10:00,53.1,53.11,53.08,53.08,19084.0,40.066,40.0735,40.0509,40.0509,19084.0
2016-10-25 15:15:00,53.08,53.08,53.06,53.07,16244.0,40.0509,40.0509,40.0358,40.0433,16244.0
2016-10-25 15:20:00,53.06,53.08,53.05,53.08,24204.0,40.0358,40.0509,40.0283,40.0509,24204.0
2016-10-25 15:25:00,53.09,53.12,53.09,53.11,12864.0,40.0584,40.0811,40.0584,40.0735,12864.0
2016-10-25 15:30:00,53.12,53.14,53.1,53.1,14292.0,40.0811,40.0962,40.066,40.066,14292.0
2016-10-25 15:35:00,53.1,53.1,53.07,53.1,35528.0,40.066,40.066,40.0433,40.066,35528.0
2016-10-25 15:40:00,53.1,53.12,53.1,53.1,16328.0,40.066,40.0811,40.066,40.066,16328.0
2016-10-25 15:45:00,53.1,53.16,53.1,53.16,30564.0,40.066,40.1112,40.066,40.1112,30564.0
2016-10-25 15:50:00,53.16,53.17,53.14,53.15,44062.0,40.1112,40.1188,40.0962,40.1037,44062.0
2016-10-25 15:55:00,53.15,53.22,53.13,53.21,134556.0,40.1037,40.1565,40.0886,40.149,134556.0
2016-10-26 09:30:00,53.1,53.24,53.1,53.23,10320.0,40.066,40.1716,40.066,40.1641,10320.0
2016-10-26 09:35:00,53.22,53.24,53.07,53.08,6092.0,40.1565,40.1716,40.0433,40.0509,6092.0
2016-10-26 09:40:00,53.06,53.08,52.94,52.96,8546.0,40.0358,40.0509,39.9453,39.9603,8546.0
2016-10-26 09:45:00,52.94,52.95,52.78,52.79,15474.0,39.9453,39.9528,39.8245,39.8321,15474.0
2016-10-26 09:50:00,52.86,52.94,52.82,52.82,11200.0,39.8849,39.9453,39.8547,39.8547,11200.0
2016-10-26 09:55:00,52.83,52.88,52.81,52.84,7674.0,39.8623,39.9,39.8472,39.8698,7674.0
2016-10-26 10:00:00,52.85,52.89,52.84,52.89,12806.0,39.8773,39.9075,39.8698,39.9075,12806.0
2016-10-26 10:05:00,52.91,52.98,52.91,52.98,7228.0,39.9226,39.9754,39.9226,39.9754,7228.0
2016-10-26 10:10:00,53.02,53.08,53.0,53.08,47954.0,40.0056,40.0509,39.9905,40.0509,47954.0
2016-10-26 10:15:00,53.07,53.1,53.06,53.06,4200.0,40.0433,40.066,40.0358,40.0358,4200.0
2016-10-26 10:20:00,53.02,53.02,52.93,52.94,7282.0,40.0056,40.0056,39.9377,39.9453,7282.0
2016-10-26 10:25:00,52.93,53.13,52.91,53.13,54508.0,39.9377,40.0886,39.9226,40.0886,54508.0
2016-10-26 10:30:00,53.13,53.17,53.06,53.06,13632.0,40.0886,40.1188,40.0358,40.0358,13632.0
2016-10-26 10:35:00,53.06,53.13,53.03,53.09,34324.0,40.0358,40.0886,40.0132,40.0584,34324.0
2016-10-26 10:40:00,53.1,53.14,53.06,53.11,22356.0,40.066,40.0962,40.0358,40.0735,22356.0
2016-10-26 10:45:00,53.1,53.15,53.09,53.15,8464.0,40.066,40.1037,40.0584,40.1037,8464.0
2016-10-26 10:50:00,53.16,53.17,53.14,53.16,10420.0,40.1112,40.1188,40.0962,40.1112,10420.0
2016-10-26 10:55:00,53.18,53.27,53.16,53.27,17998.0,40.1263,40.1942,40.1112,40.1942,17998.0
2016-10-26 11:00:00,53.27,53.27,53.23,53.24,45354.0,40.1942,40.1942,40.1641,40.1716,45354.0
2016-10-26 11:05:00,53.24,53.27,53.23,53.24,21104.0,40.1716,40.1942,40.1641,40.1716,21104.0
2016-10-26 11:10:00,53.24,53.24,53.16,53.17,8402.0,40.1716,40.1716,40.1112,40.1188,8402.0
2016-10-26 11:15:00,53.16,53.17,53.1,53.1,9456.0,40.1112,40.1188,40.066,40.066,9456.0
2016-10-26 11:20:00,53.1,53.13,53.08,53.1,8098.0,40.066,40.0886,40.0509,40.066,8098.0
2016-10-26 11:25:00,53.11,53.21,53.11,53.19,10190.0,40.0735,40.149,40.0735,40.1339,10190.0
2016-10-26 11:30:00,53.2,53.23,53.19,53.19,8584.0,40.1414,40.1641,40.1339,40.1339,8584.0
2016-10-26 11:35:00,53.19,53.19,53.17,53.19,6946.0,40.1339,40.1339,40.1188,40.1339,6946.0
2016-10-26 11:40:00,53.17,53.17,53.11,53.13,8896.0,40.1188,40.1188,40.0735,40.0886,8896.0
2016-10-26 11:45:00,53.12,53.15,53.1,53.1,4502.0,40.0811,40.1037,40.066,40.066,4502.0
2016-10-26 11:50:00,53.12,53.2,53.1,53.17,6562.0,40.0811,40.1414,40.066,40.1188,6562.0
2016-10-26 11:55:00,53.16,53.16,53.11,53.13,5682.0,40.1112,40.1112,40.0735,40.0886,5682.0
2016-10-26 12:00:00,53.13,53.18,53.12,53.13,13078.0,40.0886,40.1263,40.0811,40.0886,13078.0
2016-10-26 12:05:00,53.13,53.19,53.12,53.18,11494.0,40.0886,40.1339,40.0811,40.1263,11494.0
2016-10-26 12:10:00,53.18,53.19,53.17,53.17,5700.0,40.1263,40.1339,40.1188,40.1188,5700.0
2016-10-26 12:15:00,53.18,53.24,53.18,53.22,10982.0,40.1263,40.1716,40.1263,40.1565,10982.0
2016-10-26 12:20:00,53.23,53.24,53.23,53.24,3072.0,40.1641,40.1716,40.1641,40.1716,3072.0
2016-10-26 12:25:00,53.24,53.24,53.21,53.21,6200.0,40.1716,40.1716,40.149,40.149,6200.0
2016-10-26 12:30:00,53.21,53.21,53.18,53.21,10612.0,40.149,40.149,40.1263,40.149,10612.0
2016-10-26 12:35:00,53.22,53.26,53.21,53.24,8048.0,40.1565,40.1867,40.149,40.1716,8048.0
2016-10-26 12:40:00,53.24,53.25,53.22,53.24,2200.0,40.1716,40.1792,40.1565,40.1716,2200.0
2016-10-26 12:45:00,53.24,53.25,53.2,53.2,6000.0,40.1716,40.1792,40.1414,40.1414,6000.0
2016-10-26 12:50:00,53.22,53.22,53.17,53.2,12114.0,40.1565,40.1565,40.1188,40.1414,12114.0
2016-10-26 12:55:00,53.19,53.21,53.18,53.21,9154.0,40.1339,40.149,40.1263,40.149,9154.0
2016-10-26 13:00:00,53.21,53.21,53.18,53.21,3868.0,40.149,40.149,40.1263,40.149,3868.0
2016-10-26 13:05:00,53.19,53.23,53.18,53.2,9000.0,40.1339,40.1641,40.1263,40.1414,9000.0
2016-10-26 13:10:00,53.18,53.21,53.18,53.21,7600.0,40.1263,40.149,40.1263,40.149,7600.0
2016-10-26 13:15:00,53.18,53.24,53.18,53.24,8306.0,40.1263,40.1716,40.1263,40.1716,8306.0
2016-10-26 13:20:00,53.25,53.27,53.24,53.27,8264.0,40.1792,40.1942,40.1716,40.1942,8264.0
2016-10-26 13:25:00,53.27,53.28,53.26,53.28,1200.0,40.1942,40.2018,40.1867,40.2018,1200.0
2016-10-26 13:30:00,53.28,53.28,53.24,53.27,5650.0,40.2018,40.2018,40.1716,40.1942,5650.0
2016-10-26 13:35:00,53.26,53.28,53.24,53.25,8862.0,40.1867,40.2018,40.1716,40.1792,8862.0
2016-10-26 13:40:00,53.23,53.24,53.19,53.22,4700.0,40.1641,40.1716,40.1339,40.1565,4700.0
2016-10-26 13:45:00,53.23,53.28,53.23,53.25,6598.0,40.1641,40.2018,40.1641,40.1792,6598.0
2016-10-26 13:50:00,53.26,53.27,53.23,53.23,13494.0,40.1867,40.1942,40.1641,40.1641,13494.0
2016-10-26 13:55:00,53.22,53.23,53.19,53.22,8896.0,40.1565,40.1641,40.1339,40.1565,8896.0
2016-10-26 14:00:00,53.21,53.22,53.2,53.2,9120.0,40.149,40.1565,40.1414,40.1414,9120.0
2016-10-26 14:05:00,53.2,53.21,53.19,53.21,8296.0,40.1414,40.149,40.1339,40.149,8296.0
2016-10-26 14:10:00,53.22,54.71,53.22,53.31,363410.0,40.1565,41.2808,40.1565,40.2244,363410.0
2016-10-26 14:15:00,53.32,53.32,53.1,53.14,134758.0,40.232,40.232,40.066,40.0962,134758.0
2016-10-26 14:20:00,53.12,53.2,53.01,53.02,72730.0,40.0811,40.1414,39.9981,40.0056,72730.0
2016-10-26 14:25:00,53.02,53.05,52.85,52.88,63870.0,40.0056,40.0283,39.8773,39.9,63870.0
2016-10-26 14:30:00,52.88,52.88,52.6,52.62,110802.0,39.9,39.9,39.6887,39.7038,110802.0
2016-10-26 14:35:00,52.62,52.85,52.49,52.85,279342.0,39.7038,39.8773,39.6057,39.8773,279342.0
2016-10-26 14:40:00,52.86,52.86,52.79,52.81,27420.0,39.8849,39.8849,39.8321,39.8472,27420.0
2016-10-26 14:45:00,52.8,52.82,52.71,52.74,39398.0,39.8396,39.8547,39.7717,39.7943,39398.0
2016-10-26 14:50:00,52.74,52.74,52.65,52.65,38952.0,39.7943,39.7943,39.7264,39.7264,38952.0
2016-10-26 14:55:00,52.67,52.71,52.66,52.66,73492.0,39.7415,39.7717,39.734,39.734,73492.0
2016-10-26 15:00:00,52.66,52.68,52.63,52.66,75294.0,39.734,39.7491,39.7113,39.734,75294.0
2016-10-26 15:05:00,52.66,52.68,52.59,52.6,69124.0,39.734,39.7491,39.6812,39.6887,69124.0
2016-10-26 15:10:00,52.61,52.65,52.6,52.63,44030.0,39.6963,39.7264,39.6887,39.7113,44030.0
2016-10-26 15:15:00,52.63,52.7,52.63,52.69,42750.0,39.7113,39.7642,39.7113,39.7566,42750.0
2016-10-26 15:20:00,52.69,52.7,52.62,52.67,46742.0,39.7566,39.7642,39.7038,39.7415,46742.0
2016-10-26 15:25:00,52.67,52.71,52.65,52.67,52644.0,39.7415,39.7717,39.7264,39.7415,52644.0
2016-10-26 15:30:00,52.68,52.69,52.65,52.67,58248.0,39.7491,39.7566,39.7264,39.7415,58248.0
2016-10-26 15:35:00,52.67,52.68,52.63,52.67,44388.0,39.7415,39.7491,39.7113,39.7415,44388.0
2016-10-26 15:40:00,52.67,52.69,52.66,52.69,94266.0,39.7415,39.7566,39.734,39.7566,94266.0
2016-10-26 15:45:00,52.68,52.74,52.67,52.72,80534.0,39.7491,39.7943,39.7415,39.7793,80534.0
2016-10-26 15:50:00,52.72,52.74,52.7,52.7,118522.0,39.7793,39.7943,39.7642,39.7642,118522.0
2016-10-26 15:55:00,52.7,52.7,52.66,52.66,232250.0,39.7642,39.7642,39.734,39.734,232250.0
2016-10-27 09:30:00,52.41,52.62,52.23,52.26,57900.0,39.5453,39.7038,39.4095,39.4322,57900.0
2016-10-27 09:35:00,52.29,52.32,52.15,52.28,32134.0,39.4548,39.4774,39.3492,39.4473,32134.0
2016-10-27 09:40:00,52.25,52.34,52.2,52.24,32882.0,39.4246,39.4925,39.3869,39.4171,32882.0
2016-10-27 09:45:00,52.28,52.33,52.19,52.19,24802.0,39.4473,39.485,39.3793,39.3793,24802.0
2016-10-27 09:50:00,52.2,52.24,52.07,52.08,53000.0,39.3869,39.4171,39.2888,39.2963,53000.0
2016-10-27 09:55:00,52.08,52.08,51.88,51.95,34530.0,39.2963,39.2963,39.1454,39.1983,34530.0
2016-10-27 10:00:00,51.96,52.02,51.94,51.96,39718.0,39.2058,39.2511,39.1907,39.2058,39718.0
2016-10-27 10:05:00,51.97,52.07,51.91,52.04,45002.0,39.2133,39.2888,39.1681,39.2662,45002.0
2016-10-27 10:10:00,52.05,52.07,51.97,52.0,19228.0,39.2737,39.2888,39.2133,39.236,19228.0
2016-10-27 10:15:00,52.0,52.01,51.92,51.92,42066.0,39.236,39.2435,39.1756,39.1756,42066.0
2016-10-27 10:20:00,51.94,51.96,51.71,51.74,13250.0,39.1907,39.2058,39.0172,39.0398,13250.0
2016-10-27 10:25:00,51.71,51.76,51.68,51.73,21882.0,39.0172,39.0549,38.9945,39.0323,21882.0
2016-10-27 10:30:00,51.75,51.89,51.74,51.89,29002.0,39.0474,39.153,39.0398,39.153,29002.0
2016-10-27 10:35:00,51.9,51.92,51.84,51.87,27082.0,39.1605,39.1756,39.1153,39.1379,27082.0
2016-10-27 10:40:00,51.87,51.91,51.79,51.9,39206.0,39.1379,39.1681,39.0775,39.1605,39206.0
2016-10-27 10:45:00,51.89,51.89,51.82,51.84,15626.0,39.153,39.153,39.1002,39.1153,15626.0
2016-10-27 10:50:00,51.84,51.9,51.83,51.88,17172.0,39.1153,39.1605,39.1077,39.1454,17172.0
2016-10-27 10:55:00,51.88,51.88,51.82,51.85,14196.0,39.1454,39.1454,39.1002,39.1228,14196.0
2016-10-27 11:00:00,51.84,51.85,51.82,51.85,50470.0,39.1153,39.1228,39.1002,39.1228,50470.0
2016-10-27 11:05:00,51.85,51.91,51.84,51.86,18312.0,39.1228,39.1681,39.1153,39.1303,18312.0
2016-10-27 11:10:00,51.85,51.88,51.84,51.85,11662.0,39.1228,39.1454,39.1153,39.1228,11662.0
2016-10-27 11:15:00,51.85,51.87,51.83,51.87,14620.0,39.1228,39.1379,39.1077,39.1379,14620.0
2016-10-27 11:20:00,51.87,51.87,51.82,51.82,12556.0,39.1379,39.1379,39.1002,39.1002,12556.0
2016-10-27 11:25:00,51.83,51.86,51.82,51.83,16464.0,39.1077,39.1303,39.1002,39.1077,16464.0
2016-10-27 11:30:00,51.83,51.86,51.83,51.85,18024.0,39.1077,39.1303,39.1077,39.1228,18024.0
2016-10-27 11:35:00,51.85,51.85,51.81,51.84,55620.0,39.1228,39.1228,39.0926,39.1153,55620.0
2016-10-27 11:40:00,51.85,51.9,51.82,51.88,32808.0,39.1228,39.1605,39.1002,39.1454,32808.0
2016-10-27 11:45:00,51.88,51.97,51.86,51.96,23302.0,39.1454,39.2133,39.1303,39.2058,23302.0
2016-10-27 11:50:00,51.97,51.99,51.95,51.96,15886.0,39.2133,39.2284,39.1983,39.2058,15886.0
2016-10-27 11:55:00,51.95,51.98,51.92,51.96,19572.0,39.1983,39.2209,39.1756,39.2058,19572.0
2016-10-27 12:00:00,51.96,52.04,51.95,52.02,16202.0,39.2058,39.2662,39.1983,39.2511,16202.0
2016-10-27 12:05:00,52.02,52.08,52.02,52.07,40990.0,39.2511,39.2963,39.2511,39.2888,40990.0
2016-10-27 12:10:00,52.08,52.13,52.08,52.13,19454.0,39.2963,39.3341,39.2963,39.3341,19454.0
2016-10-27 12:15:00,52.13,52.13,52.08,52.09,25012.0,39.3341,39.3341,39.2963,39.3039,25012.0
2016-10-27 12:20:00,52.09,52.12,52.08,52.12,16202.0,39.3039,39.3265,39.2963,39.3265,16202.0
2016-10-27 12:25:00,52.12,52.12,52.08,52.1,17254.0,39.3265,39.3265,39.2963,39.3114,17254.0
2016-10-27 12:30:00,52.09,52.12,52.09,52.09,21102.0,39.3039,39.3265,39.3039,39.3039,21102.0
2016-10-27 12:35:00,52.07,52.09,51.98,51.98,22280.0,39.2888,39.3039,39.2209,39.2209,22280.0
2016-10-27 12:40:00,51.99,52.02,51.99,52.01,14728.0,39.2284,39.2511,39.2284,39.2435,14728.0
2016-10-27 12:45:00,52.01,52.06,51.99,52.06,8800.0,39.2435,39.2813,39.2284,39.2813,8800.0
2016-10-27 12:50:00,52.07,52.1,52.06,52.07,16238.0,39.2888,39.3114,39.2813,39.2888,16238.0
2016-10-27 12:55:00,52.07,52.09,52.05,52.07,15372.0,39.2888,39.3039,39.2737,39.2888,15372.0
2016-10-27 13:00:00,52.07,52.14,52.06,52.1,13168.0,39.2888,39.3416,39.2813,39.3114,13168.0
2016-10-27 13:05:00,52.12,52.12,52.03,52.03,17600.0,39.3265,39.3265,39.2586,39.2586,17600.0
2016-10-27 13:10:00,52.05,52.08,52.02,52.08,18252.0,39.2737,39.2963,39.2511,39.2963,18252.0
2016-10-27 13:15:00,52.07,52.07,52.05,52.06,2342.0,39.2888,39.2888,39.2737,39.2813,2342.0
2016-10-27 13:20:00,52.06,52.11,52.06,52.11,19104.0,39.2813,39.319,39.2813,39.319,19104.0
2016-10-27 13:25:00,52.1,52.1,52.03,52.07,10200.0,39.3114,39.3114,39.2586,39.2888,10200.0
2016-10-27 13:30:00,52.07,52.1,52.06,52.06,10258.0,39.2888,39.3114,39.2813,39.2813,10258.0
2016-10-27 13:35:00,52.08,52.2,52.07,52.2,16228.0,39.2963,39.3869,39.2888,39.3869,16228.0
2016-10-27 13:40:00,52.21,52.29,52.21,52.26,12402.0,39.3944,39.4548,39.3944,39.4322,12402.0
2016-10-27 13:45:00,52.25,52.27,52.22,52.22,4130.0,39.4246,39.4397,39.402,39.402,4130.0
2016-10-27 13:50:00,52.2,52.27,52.2,52.27,7634.0,39.3869,39.4397,39.3869,39.4397,7634.0
2016-10-27 13:55:00,52.29,52.29,52.19,52.19,5500.0,39.4548,39.4548,39.3793,39.3793,5500.0
2016-10-27 14:00:00,52.2,52.27,52.2,52.27,7792.0,39.3869,39.4397,39.3869,39.4397,7792.0
2016-10-27 14:05:00,52.25,52.31,52.24,52.3,10888.0,39.4246,39.4699,39.4171,39.4623,10888.0
2016-10-27 14:10:00,52.32,52.32,52.24,52.29,9340.0,39.4774,39.4774,39.4171,39.4548,9340.0
2016-10-27 14:15:00,52.29,52.29,52.25,52.26,4282.0,39.4548,39.4548,39.4246,39.4322,4282.0
2016-10-27 14:20:00,52.27,52.27,52.24,52.24,10322.0,39.4397,39.4397,39.4171,39.4171,10322.0
2016-10-27 14:25:00,52.24,52.28,52.24,52.28,9746.0,39.4171,39.4473,39.4171,39.4473,9746.0
2016-10-27 14:30:00,52.32,52.32,52.26,52.26,6020.0,39.4774,39.4774,39.4322,39.4322,6020.0
2016-10-27 14:35:00,52.24,52.27,52.22,52.27,7542.0,39.4171,39.4397,39.402,39.4397,7542.0
2016-10-27 14:40:00,52.27,52.27,52.21,52.22,7992.0,39.4397,39.4397,39.3944,39.402,7992.0
2016-10-27 14:45:00,52.24,52.27,52.23,52.24,8074.0,39.4171,39.4397,39.4095,39.4171,8074.0
2016-10-27 14:50:00,52.24,52.29,52.24,52.26,10820.0,39.4171,39.4548,39.4171,39.4322,10820.0
2016-10-27 14:55:00,52.27,52.29,52.26,52.27,13036.0,39.4397,39.4548,39.4322,39.4397,13036.0
2016-10-27 15:00:00,52.27,52.27,52.24,52.24,10000.0,39.4397,39.4397,39.4171,39.4171,10000.0
2016-10-27 15:05:00,52.24,52.26,52.22,52.22,15316.0,39.4171,39.4322,39.402,39.402,15316.0
2016-10-27 15:10:00,52.23,52.23,52.2,52.2,15760.0,39.4095,39.4095,39.3869,39.3869,15760.0
2016-10-27 15:15:00,52.21,52.24,52.2,52.24,10584.0,39.3944,39.4171,39.3869,39.4171,10584.0
2016-10-27 15:20:00,52.23,52.3,52.23,52.29,17874.0,39.4095,39.4623,39.4095,39.4548,17874.0
2016-10-27 15:25:00,52.28,52.42,52.27,52.42,25436.0,39.4473,39.5529,39.4397,39.5529,25436.0
2016-10-27 15:30:00,52.42,52.42,52.37,52.38,38154.0,39.5529,39.5529,39.5152,39.5227,38154.0
2016-10-27 15:35:00,52.38,52.4,52.35,52.35,43490.0,39.5227,39.5378,39.5001,39.5001,43490.0
2016-10-27 15:40:00,52.36,52.38,52.34,52.36,57778.0,39.5076,39.5227,39.4925,39.5076,57778.0
2016-10-27 15:45:00,52.35,52.38,52.28,52.3,49084.0,39.5001,39.5227,39.4473,39.4623,49084.0
2016-10-27 15:50:00,52.3,52.33,52.28,52.3,69404.0,39.4623,39.485,39.4473,39.4623,69404.0
2016-10-27 15:55:00,52.29,52.3,52.26,52.27,129072.0,39.4548,39.4623,39.4322,39.4397,129072.0
2016-10-28 09:30:00,52.41,52.47,52.08,52.3,19770.0,39.5453,39.5906,39.2963,39.4623,19770.0
2016-10-28 09:35:00,52.37,52.57,52.37,52.55,7820.0,39.5152,39.6661,39.5152,39.651,7820.0
2016-10-28 09:40:00,52.57,52.6,52.48,52.54,10040.0,39.6661,39.6887,39.5982,39.6434,10040.0
2016-10-28 09:45:00,52.52,52.52,52.44,52.48,6824.0,39.6283,39.6283,39.568,39.5982,6824.0
2016-10-28 09:50:00,52.49,52.59,52.49,52.55,5260.0,39.6057,39.6812,39.6057,39.651,5260.0
2016-10-28 09:55:00,52.52,52.55,52.49,52.49,5136.0,39.6283,39.651,39.6057,39.6057,5136.0
2016-10-28 10:00:00,52.53,52.55,52.44,52.44,9500.0,39.6359,39.651,39.568,39.568,9500.0
2016-10-28 10:05:00,52.45,52.49,52.34,52.43,7104.0,39.5755,39.6057,39.4925,39.5604,7104.0
2016-10-28 10:10:00,52.43,52.55,52.43,52.49,19264.0,39.5604,39.651,39.5604,39.6057,19264.0
2016-10-28 10:15:00,52.48,52.51,52.42,52.46,16538.0,39.5982,39.6208,39.5529,39.5831,16538.0
2016-10-28 10:20:00,52.46,52.55,52.45,52.52,24040.0,39.5831,39.651,39.5755,39.6283,24040.0
2016-10-28 10:25:00,52.51,52.51,52.46,52.47,27984.0,39.6208,39.6208,39.5831,39.5906,27984.0
2016-10-28 10:30:00,52.46,52.56,52.46,52.56,22984.0,39.5831,39.6585,39.5831,39.6585,22984.0
2016-10-28 10:35:00,52.59,52.63,52.54,52.6,13352.0,39.6812,39.7113,39.6434,39.6887,13352.0
2016-10-28 10:40:00,52.64,52.74,52.61,52.68,18104.0,39.7189,39.7943,39.6963,39.7491,18104.0
2016-10-28 10:45:00,52.71,52.8,52.69,52.8,14800.0,39.7717,39.8396,39.7566,39.8396,14800.0
2016-10-28 10:50:00,52.78,52.78,52.72,52.77,14898.0,39.8245,39.8245,39.7793,39.817,14898.0
2016-10-28 10:55:00,52.76,52.8,52.75,52.8,12918.0,39.8094,39.8396,39.8019,39.8396,12918.0
2016-10-28 11:00:00,52.8,52.83,52.74,52.75,15360.0,39.8396,39.8623,39.7943,39.8019,15360.0
2016-10-28 11:05:00,52.75,52.79,52.71,52.71,13666.0,39.8019,39.8321,39.7717,39.7717,13666.0
2016-10-28 11:10:00,52.69,52.72,52.68,52.68,3896.0,39.7566,39.7793,39.7491,39.7491,3896.0
2016-10-28 11:15:00,52.68,52.7,52.63,52.65,6800.0,39.7491,39.7642,39.7113,39.7264,6800.0
2016-10-28 11:20:00,52.63,52.74,52.63,52.74,1960.0,39.7113,39.7943,39.7113,39.7943,1960.0
2016-10-28 11:25:00,52.74,52.76,52.72,52.74,6790.0,39.7943,39.8094,39.7793,39.7943,6790.0
2016-10-28 11:30:00,52.76,52.82,52.74,52.77,6000.0,39.8094,39.8547,39.7943,39.817,6000.0
2016-10-28 11:35:00,52.77,52.77,52.7,52.73,8200.0,39.817,39.817,39.7642,39.7868,8200.0
2016-10-28 11:40:00,52.75,52.76,52.74,52.76,2400.0,39.8019,39.8094,39.7943,39.8094,2400.0
2016-10-28 11:45:00,52.76,52.79,52.74,52.77,5592.0,39.8094,39.8321,39.7943,39.817,5592.0
2016-10-28 11:50:00,52.77,52.77,52.75,52.76,17970.0,39.817,39.817,39.8019,39.8094,17970.0
2016-10-28 11:55:00,52.76,52.8,52.76,52.76,5056.0,39.8094,39.8396,39.8094,39.8094,5056.0
2016-10-28 12:00:00,52.79,52.84,52.77,52.8,9200.0,39.8321,39.8698,39.817,39.8396,9200.0
2016-10-28 12:05:00,52.79,52.84,52.79,52.83,2600.0,39.8321,39.8698,39.8321,39.8623,2600.0
2016-10-28 12:10:00,52.83,52.87,52.81,52.87,3400.0,39.8623,39.8924,39.8472,39.8924,3400.0
2016-10-28 12:15:00,52.87,52.92,52.85,52.89,4532.0,39.8924,39.9302,39.8773,39.9075,4532.0
2016-10-28 12:20:00,52.89,52.92,52.85,52.86,7304.0,39.9075,39.9302,39.8773,39.8849,7304.0
2016-10-28 12:25:00,52.84,52.86,52.84,52.85,4504.0,39.8698,39.8849,39.8698,39.8773,4504.0
2016-10-28 12:30:00,52.87,52.87,52.85,52.86,2202.0,39.8924,39.8924,39.8773,39.8849,2202.0
2016-10-28 12:35:00,52.88,52.88,52.82,52.82,4200.0,39.9,39.9,39.8547,39.8547,4200.0
2016-10-28 12:40:00,52.8,52.84,52.8,52.82,3884.0,39.8396,39.8698,39.8396,39.8547,3884.0
2016-10-28 12:45:00,52.84,52.89,52.84,52.86,2200.0,39.8698,39.9075,39.8698,39.8849,2200.0
2016-10-28 12:50:00,52.85,52.89,52.85,52.87,4004.0,39.8773,39.9075,39.8773,39.8924,4004.0
2016-10-28 12:55:00,52.88,52.88,52.85,52.87,6422.0,39.9,39.9,39.8773,39.8924,6422.0
2016-10-28 13:00:00,52.85,52.85,52.68,52.68,10274.0,39.8773,39.8773,39.7491,39.7491,10274.0
2016-10-28 13:05:00,52.7,52.73,52.6,52.61,13112.0,39.7642,39.7868,39.6887,39.6963,13112.0
2016-10-28 13:10:00,52.57,52.67,52.55,52.67,8260.0,39.6661,39.7415,39.651,39.7415,8260.0
2016-10-28 13:15:00,52.67,52.67,52.59,52.59,8750.0,39.7415,39.7415,39.6812,39.6812,8750.0
2016-10-28 13:20:00,52.63,52.7,52.63,52.66,6528.0,39.7113,39.7642,39.7113,39.734,6528.0
2016-10-28 13:25:00,52.62,52.64,52.6,52.63,9650.0,39.7038,39.7189,39.6887,39.7113,9650.0
2016-10-28 13:30:00,52.6,52.6,52.46,52.49,20660.0,39.6887,39.6887,39.5831,39.6057,20660.0
2016-10-28 13:35:00,52.5,52.5,52.4,52.45,15500.0,39.6133,39.6133,39.5378,39.5755,15500.0
2016-10-28 13:40:00,52.48,52.56,52.48,52.56,6372.0,39.5982,39.6585,39.5982,39.6585,6372.0
2016-10-28 13:45:00,52.54,52.58,52.51,52.56,10368.0,39.6434,39.6736,39.6208,39.6585,10368.0
2016-10-28 13:50:00,52.57,52.57,52.49,52.51,7742.0,39.6661,39.6661,39.6057,39.6208,7742.0
2016-10-28 13:55:00,52.49,52.49,52.48,52.49,24314.0,39.6057,39.6057,39.5982,39.6057,24314.0
2016-10-28 14:00:00,52.49,52.57,52.49,52.57,44080.0,39.6057,39.6661,39.6057,39.6661,44080.0
2016-10-28 14:05:00,52.58,52.58,52.49,52.54,17526.0,39.6736,39.6736,39.6057,39.6434,17526.0
2016-10-28 14:10:00,52.52,52.56,52.52,52.55,8204.0,39.6283,39.6585,39.6283,39.651,8204.0
2016-10-28 14:15:00,52.55,52.57,52.49,52.52,20256.0,39.651,39.6661,39.6057,39.6283,20256.0
2016-10-28 14:20:00,52.51,52.58,52.51,52.55,8530.0,39.6208,39.6736,39.6208,39.651,8530.0
2016-10-28 14:25:00,52.54,52.56,52.46,52.47,5002.0,39.6434,39.6585,39.5831,39.5906,5002.0
2016-10-28 14:30:00,52.5,52.56,52.47,52.54,10980.0,39.6133,39.6585,39.5906,39.6434,10980.0
2016-10-28 14:35:00,52.54,52.54,52.47,52.47,14624.0,39.6434,39.6434,39.5906,39.5906,14624.0
2016-10-28 14:40:00,52.47,52.47,52.43,52.46,6908.0,39.5906,39.5906,39.5604,39.5831,6908.0
2016-10-28 14:45:00,52.47,52.49,52.43,52.49,6658.0,39.5906,39.6057,39.5604,39.6057,6658.0
2016-10-28 14:50:00,52.49,52.51,52.48,52.49,6000.0,39.6057,39.6208,39.5982,39.6057,6000.0
2016-10-28 14:55:00,52.5,52.69,52.49,52.68,18006.0,39.6133,39.7566,39.6057,39.7491,18006.0
2016-10-28 15:00:00,52.66,52.66,52.6,52.6,7016.0,39.734,39.734,39.6887,39.6887,7016.0
2016-10-28 15:05:00,52.6,52.63,52.56,52.57,6584.0,39.6887,39.7113,39.6585,39.6661,6584.0
2016-10-28 15:10:00,52.54,52.56,52.49,52.53,10304.0,39.6434,39.6585,39.6057,39.6359,10304.0
2016-10-28 15:15:00,52.51,52.53,52.48,52.5,8288.0,39.6208,39.6359,39.5982,39.6133,8288.0
2016-10-28 15:20:00,52.52,52.59,52.52,52.58,12306.0,39.6283,39.6812,39.6283,39.6736,12306.0
2016-10-28 15:25:00,52.59,52.67,52.59,52.63,12136.0,39.6812,39.7415,39.6812,39.7113,12136.0
2016-10-28 15:30:00,52.63,52.63,52.57,52.58,12800.0,39.7113,39.7113,39.6661,39.6736,12800.0
2016-10-28 15:35:00,52.59,52.59,52.51,52.54,12806.0,39.6812,39.6812,39.6208,39.6434,12806.0
2016-10-28 15:40:00,52.52,52.52,52.46,52.49,28628.0,39.6283,39.6283,39.5831,39.6057,28628.0
2016-10-28 15:45:00,52.48,52.54,52.44,52.49,28912.0,39.5982,39.6434,39.568,39.6057,28912.0
2016-10-28 15:50:00,52.49,52.53,52.47,52.49,40478.0,39.6057,39.6359,39.5906,39.6057,40478.0
2016-10-28 15:55:00,52.48,52.62,52.48,52.56,80310.0,39.5982,39.7038,39.5982,39.6585,80310.0
2016-10-31 09:30:00,52.84,53.02,52.81,52.98,25810.0,39.8698,40.0056,39.8472,39.9754,25810.0
2016-10-31 09:35:00,52.9,53.02,52.73,52.96,10418.0,39.9151,40.0056,39.7868,39.9603,10418.0
2016-10-31 09:40:00,53.01,53.13,52.95,53.13,10942.0,39.9981,40.0886,39.9528,40.0886,10942.0
2016-10-31 09:45:00,53.13,53.21,53.02,53.07,12734.0,40.0886,40.149,40.0056,40.0433,12734.0
2016-10-31 09:50:00,53.08,53.14,53.03,53.05,12776.0,40.0509,40.0962,40.0132,40.0283,12776.0
2016-10-31 09:55:00,53.12,53.2,53.08,53.14,10900.0,40.0811,40.1414,40.0509,40.0962,10900.0
2016-10-31 10:00:00,53.1,53.13,53.07,53.11,8910.0,40.066,40.0886,40.0433,40.0735,8910.0
2016-10-31 10:05:00,53.12,53.2,53.05,53.19,12652.0,40.0811,40.1414,40.0283,40.1339,12652.0
2016-10-31 10:10:00,53.17,53.24,53.17,53.2,6252.0,40.1188,40.1716,40.1188,40.1414,6252.0
2016-10-31 10:15:00,53.22,53.26,53.18,53.26,7012.0,40.1565,40.1867,40.1263,40.1867,7012.0
2016-10-31 10:20:00,53.22,53.22,53.16,53.18,8800.0,40.1565,40.1565,40.1112,40.1263,8800.0
2016-10-31 10:25:00,53.2,53.22,53.1,53.15,16730.0,40.1414,40.1565,40.066,40.1037,16730.0
2016-10-31 10:30:00,53.15,53.22,53.08,53.08,8870.0,40.1037,40.1565,40.0509,40.0509,8870.0
2016-10-31 10:35:00,53.07,53.18,53.07,53.18,8868.0,40.0433,40.1263,40.0433,40.1263,8868.0
2016-10-31 10:40:00,53.16,53.23,53.13,53.21,8888.0,40.1112,40.1641,40.0886,40.149,8888.0
2016-10-31 10:45:00,53.2,53.22,53.16,53.22,10742.0,40.1414,40.1565,40.1112,40.1565,10742.0
2016-10-31 10:50:00,53.25,53.35,53.24,53.34,12398.0,40.1792,40.2546,40.1716,40.2471,12398.0
2016-10-31 10:55:00,53.37,53.42,53.35,53.35,11832.0,40.2697,40.3074,40.2546,40.2546,11832.0
2016-10-31 11:00:00,53.38,53.39,53.3,53.33,13388.0,40.2772,40.2848,40.2169,40.2395,13388.0
2016-10-31 11:05:00,53.32,53.35,53.31,53.34,8158.0,40.232,40.2546,40.2244,40.2471,8158.0
2016-10-31 11:10:00,53.35,53.48,53.35,53.44,11890.0,40.2546,40.3527,40.2546,40.3225,11890.0
2016-10-31 11:15:00,53.44,53.55,53.44,53.53,13066.0,40.3225,40.4055,40.3225,40.3904,13066.0
2016-10-31 11:20:00,53.54,53.59,53.49,53.54,52720.0,40.398,40.4357,40.3602,40.398,52720.0
2016-10-31 11:25:00,53.52,53.6,53.52,53.6,11400.0,40.3829,40.4432,40.3829,40.4432,11400.0
2016-10-31 11:30:00,53.6,53.68,53.57,53.68,10256.0,40.4432,40.5036,40.4206,40.5036,10256.0
2016-10-31 11:35:00,53.7,53.73,53.66,53.66,20384.0,40.5187,40.5413,40.4885,40.4885,20384.0
2016-10-31 11:40:00,53.66,53.66,53.61,53.61,12054.0,40.4885,40.4885,40.4508,40.4508,12054.0
2016-10-31 11:45:00,53.61,53.64,53.59,53.63,13374.0,40.4508,40.4734,40.4357,40.4659,13374.0
2016-10-31 11:50:00,53.63,53.64,53.6,53.61,4204.0,40.4659,40.4734,40.4432,40.4508,4204.0
2016-10-31 11:55:00,53.62,53.65,53.62,53.65,10908.0,40.4583,40.481,40.4583,40.481,10908.0
2016-10-31 12:00:00,53.63,53.63,53.53,53.58,12892.0,40.4659,40.4659,40.3904,40.4282,12892.0
2016-10-31 12:05:00,53.58,53.59,53.49,53.51,20996.0,40.4282,40.4357,40.3602,40.3753,20996.0
2016-10-31 12:10:00,53.5,53.5,53.43,53.48,16216.0,40.3678,40.3678,40.315,40.3527,16216.0
2016-10-31 12:15:00,53.47,53.51,53.46,53.48,10700.0,40.3452,40.3753,40.3376,40.3527,10700.0
2016-10-31 12:20:00,53.47,53.52,53.47,53.5,17888.0,40.3452,40.3829,40.3452,40.3678,17888.0
2016-10-31 12:25:00,53.49,53.52,53.48,53.52,6046.0,40.3602,40.3829,40.3527,40.3829,6046.0
2016-10-31 12:30:00,53.54,53.62,53.52,53.6,6000.0,40.398,40.4583,40.3829,40.4432,6000.0
2016-10-31 12:35:00,53.62,53.78,53.62,53.76,19962.0,40.4583,40.5791,40.4583,40.564,19962.0
2016-10-31 12:40:00,53.76,53.76,53.72,53.74,8214.0,40.564,40.564,40.5338,40.5489,8214.0
2016-10-31 12:45:00,53.73,53.76,53.72,53.76,6268.0,40.5413,40.564,40.5338,40.564,6268.0
2016-10-31 12:50:00,53.74,53.82,53.74,53.79,10056.0,40.5489,40.6092,40.5489,40.5866,10056.0
2016-10-31 12:55:00,53.78,53.81,53.77,53.77,10394.0,40.5791,40.6017,40.5715,40.5715,10394.0
2016-10-31 13:00:00,53.77,53.78,53.73,53.73,17660.0,40.5715,40.5791,40.5413,40.5413,17660.0
2016-10-31 13:05:00,53.7,53.71,53.63,53.71,11170.0,40.5187,40.5262,40.4659,40.5262,11170.0
2016-10-31 13:10:00,53.69,53.72,53.68,53.71,24552.0,40.5112,40.5338,40.5036,40.5262,24552.0
2016-10-31 13:15:00,53.72,53.74,53.7,53.72,19578.0,40.5338,40.5489,40.5187,40.5338,19578.0
2016-10-31 13:20:00,53.73,53.8,53.69,53.72,20810.0,40.5413,40.5942,40.5112,40.5338,20810.0
2016-10-31 13:25:00,53.72,53.73,53.7,53.7,10320.0,40.5338,40.5413,40.5187,40.5187,10320.0
2016-10-31 13:30:00,53.69,53.7,53.63,53.66,25980.0,40.5112,40.5187,40.4659,40.4885,25980.0
2016-10-31 13:35:00,53.65,53.68,53.6,53.61,11994.0,40.481,40.5036,40.4432,40.4508,11994.0
2016-10-31 13:40:00,53.62,53.66,53.6,53.65,13864.0,40.4583,40.4885,40.4432,40.481,13864.0
2016-10-31 13:45:00,53.65,53.68,53.63,53.68,14820.0,40.481,40.5036,40.4659,40.5036,14820.0
2016-10-31 13:50:00,53.68,53.68,53.63,53.63,19978.0,40.5036,40.5036,40.4659,40.4659,19978.0
2016-10-31 13:55:00,53.63,53.67,53.61,53.66,21954.0,40.4659,40.4961,40.4508,40.4885,21954.0
2016-10-31 14:00:00,53.66,53.67,53.63,53.67,14938.0,40.4885,40.4961,40.4659,40.4961,14938.0
2016-10-31 14:05:00,53.66,53.68,53.61,53.61,20970.0,40.4885,40.5036,40.4508,40.4508,20970.0
2016-10-31 14:10:00,53.6,53.63,53.57,53.61,14104.0,40.4432,40.4659,40.4206,40.4508,14104.0
2016-10-31 14:15:00,53.6,53.6,53.55,53.55,8746.0,40.4432,40.4432,40.4055,40.4055,8746.0
2016-10-31 14:20:00,53.53,53.58,53.52,53.58,23626.0,40.3904,40.4282,40.3829,40.4282,23626.0
2016-10-31 14:25:00,53.58,53.63,53.57,53.59,15628.0,40.4282,40.4659,40.4206,40.4357,15628.0
2016-10-31 14:30:00,53.59,53.6,53.59,53.6,15688.0,40.4357,40.4432,40.4357,40.4432,15688.0
2016-10-31 14:35:00,53.6,53.64,53.59,53.62,17606.0,40.4432,40.4734,40.4357,40.4583,17606.0
2016-10-31 14:40:00,53.64,53.65,53.6,53.62,15032.0,40.4734,40.481,40.4432,40.4583,15032.0
2016-10-31 14:45:00,53.62,53.65,53.61,53.63,26070.0,40.4583,40.481,40.4508,40.4659,26070.0
2016-10-31 14:50:00,53.62,53.63,53.58,53.63,31130.0,40.4583,40.4659,40.4282,40.4659,31130.0
2016-10-31 14:55:00,53.62,53.62,53.56,53.56,15464.0,40.4583,40.4583,40.4131,40.4131,15464.0
2016-10-31 15:00:00,53.57,53.57,53.49,53.52,23002.0,40.4206,40.4206,40.3602,40.3829,23002.0
2016-10-31 15:05:00,53.52,53.52,53.47,53.47,17312.0,40.3829,40.3829,40.3452,40.3452,17312.0
2016-10-31 15:10:00,53.46,53.48,53.44,53.44,21514.0,40.3376,40.3527,40.3225,40.3225,21514.0
2016-10-31 15:15:00,53.44,53.47,53.42,53.45,21696.0,40.3225,40.3452,40.3074,40.3301,21696.0
2016-10-31 15:20:00,53.46,53.51,53.46,53.51,24320.0,40.3376,40.3753,40.3376,40.3753,24320.0
2016-10-31 15:25:00,53.49,53.62,53.49,53.62,25124.0,40.3602,40.4583,40.3602,40.4583,25124.0
2016-10-31 15:30:00,53.61,53.63,53.56,53.56,26790.0,40.4508,40.4659,40.4131,40.4131,26790.0
2016-10-31 15:35:00,53.55,53.65,53.55,53.63,26244.0,40.4055,40.481,40.4055,40.4659,26244.0
2016-10-31 15:40:00,53.63,53.63,53.57,53.62,40914.0,40.4659,40.4659,40.4206,40.4583,40914.0
2016-10-31 15:45:00,53.62,53.63,53.59,53.63,78956.0,40.4583,40.4659,40.4357,40.4659,78956.0
2016-10-31 15:50:00,53.63,53.63,53.57,53.57,100354.0,40.4659,40.4659,40.4206,40.4206,100354.0
2016-10-31 15:55:00,53.58,53.59,53.53,53.56,170538.0,40.4282,40.4357,40.3904,40.4131,170538.0
2016-11-01 09:30:00,53.55,53.55,52.93,52.93,24728.0,40.4055,40.4055,39.9377,39.9377,24728.0
2016-11-01 09:35:00,52.93,53.15,52.93,53.11,14086.0,39.9377,40.1037,39.9377,40.0735,14086.0
2016-11-01 09:40:00,53.13,53.15,53.04,53.13,8890.0,40.0886,40.1037,40.0207,40.0886,8890.0
2016-11-01 09:45:00,53.15,53.24,53.07,53.21,6000.0,40.1037,40.1716,40.0433,40.149,6000.0
2016-11-01 09:50:00,53.25,53.27,53.08,53.12,6802.0,40.1792,40.1942,40.0509,40.0811,6802.0
2016-11-01 09:55:00,53.09,53.15,53.04,53.09,18364.0,40.0584,40.1037,40.0207,40.0584,18364.0
2016-11-01 10:00:00,53.1,53.12,52.99,53.04,11980.0,40.066,40.0811,39.983,40.0207,11980.0
2016-11-01 10:05:00,53.05,53.06,52.92,52.95,6234.0,40.0283,40.0358,39.9302,39.9528,6234.0
2016-11-01 10:10:00,52.95,53.02,52.95,52.99,6552.0,39.9528,40.0056,39.9528,39.983,6552.0
2016-11-01 10:15:00,52.98,52.98,52.93,52.96,12336.0,39.9754,39.9754,39.9377,39.9603,12336.0
2016-11-01 10:20:00,52.92,52.99,52.92,52.92,17466.0,39.9302,39.983,39.9302,39.9302,17466.0
2016-11-01 10:25:00,52.94,53.02,52.94,53.01,16600.0,39.9453,40.0056,39.9453,39.9981,16600.0
2016-11-01 10:30:00,53.02,53.09,53.01,53.08,19582.0,40.0056,40.0584,39.9981,40.0509,19582.0
2016-11-01 10:35:00,53.07,53.09,53.02,53.06,93098.0,40.0433,40.0584,40.0056,40.0358,93098.0
2016-11-01 10:40:00,53.06,53.08,53.01,53.06,60910.0,40.0358,40.0509,39.9981,40.0358,60910.0
2016-11-01 10:45:00,53.06,53.1,53.05,53.07,18400.0,40.0358,40.066,40.0283,40.0433,18400.0
2016-11-01 10:50:00,53.08,53.1,53.02,53.02,28948.0,40.0509,40.066,40.0056,40.0056,28948.0
2016-11-01 10:55:00,53.04,53.04,52.97,53.0,19920.0,40.0207,40.0207,39.9679,39.9905,19920.0
2016-11-01 11:00:00,53.01,53.09,53.01,53.06,11890.0,39.9981,40.0584,39.9981,40.0358,11890.0
2016-11-01 11:05:00,53.05,53.06,53.03,53.06,10552.0,40.0283,40.0358,40.0132,40.0358,10552.0
2016-11-01 11:10:00,53.06,53.06,53.0,53.04,17802.0,40.0358,40.0358,39.9905,40.0207,17802.0
2016-11-01 11:15:00,53.03,53.05,52.91,52.94,14976.0,40.0132,40.0283,39.9226,39.9453,14976.0
2016-11-01 11:20:00,52.94,52.94,52.87,52.9,14168.0,39.9453,39.9453,39.8924,39.9151,14168.0
2016-11-01 11:25:00,52.9,52.92,52.84,52.84,9000.0,39.9151,39.9302,39.8698,39.8698,9000.0
2016-11-01 11:30:00,52.83,52.83,52.74,52.8,15374.0,39.8623,39.8623,39.7943,39.8396,15374.0
2016-11-01 11:35:00,52.8,52.82,52.74,52.82,14422.0,39.8396,39.8547,39.7943,39.8547,14422.0
2016-11-01 11:40:00,52.84,52.85,52.69,52.84,37360.0,39.8698,39.8773,39.7566,39.8698,37360.0
2016-11-01 11:45:00,52.84,52.85,52.77,52.77,6850.0,39.8698,39.8773,39.817,39.817,6850.0
2016-11-01 11:50:00,52.79,52.82,52.77,52.77,9198.0,39.8321,39.8547,39.817,39.817,9198.0
2016-11-01 11:55:00,52.76,52.8,52.71,52.73,8400.0,39.8094,39.8396,39.7717,39.7868,8400.0
2016-11-01 12:00:00,52.73,52.76,52.69,52.71,10200.0,39.7868,39.8094,39.7566,39.7717,10200.0
2016-11-01 12:05:00,52.7,52.71,52.62,52.65,28048.0,39.7642,39.7717,39.7038,39.7264,28048.0
2016-11-01 12:10:00,52.64,52.66,52.58,52.6,8682.0,39.7189,39.734,39.6736,39.6887,8682.0
2016-11-01 12:15:00,52.6,52.6,52.56,52.58,10032.0,39.6887,39.6887,39.6585,39.6736,10032.0
2016-11-01 12:20:00,52.58,52.58,52.5,52.52,8148.0,39.6736,39.6736,39.6133,39.6283,8148.0
2016-11-01 12:25:00,52.53,52.6,52.5,52.58,5468.0,39.6359,39.6887,39.6133,39.6736,5468.0
2016-11-01 12:30:00,52.58,52.6,52.55,52.6,6218.0,39.6736,39.6887,39.651,39.6887,6218.0
2016-11-01 12:35:00,52.6,52.65,52.59,52.6,18764.0,39.6887,39.7264,39.6812,39.6887,18764.0
2016-11-01 12:40:00,52.62,52.66,52.61,52.61,5402.0,39.7038,39.734,39.6963,39.6963,5402.0
2016-11-01 12:45:00,52.63,52.64,52.56,52.58,8600.0,39.7113,39.7189,39.6585,39.6736,8600.0
2016-11-01 12:50:00,52.56,52.56,52.52,52.55,4422.0,39.6585,39.6585,39.6283,39.651,4422.0
2016-11-01 12:55:00,52.54,52.57,52.51,52.52,10382.0,39.6434,39.6661,39.6208,39.6283,10382.0
2016-11-01 13:00:00,52.53,52.56,52.52,52.56,7190.0,39.6359,39.6585,39.6283,39.6585,7190.0
2016-11-01 13:05:00,52.55,52.57,52.54,52.55,20268.0,39.651,39.6661,39.6434,39.651,20268.0
2016-11-01 13:10:00,52.54,52.59,52.52,52.57,11958.0,39.6434,39.6812,39.6283,39.6661,11958.0
2016-11-01 13:15:00,52.58,52.59,52.51,52.52,9756.0,39.6736,39.6812,39.6208,39.6283,9756.0
2016-11-01 13:20:00,52.52,52.58,52.52,52.56,18510.0,39.6283,39.6736,39.6283,39.6585,18510.0
2016-11-01 13:25:00,52.54,52.6,52.49,52.59,8956.0,39.6434,39.6887,39.6057,39.6812,8956.0
2016-11-01 13:30:00,52.6,52.63,52.58,52.6,8984.0,39.6887,39.7113,39.6736,39.6887,8984.0
2016-11-01 13:35:00,52.6,52.64,52.56,52.56,7054.0,39.6887,39.7189,39.6585,39.6585,7054.0
2016-11-01 13:40:00,52.55,52.6,52.49,52.49,5000.0,39.651,39.6887,39.6057,39.6057,5000.0
2016-11-01 13:45:00,52.48,52.53,52.43,52.52,7924.0,39.5982,39.6359,39.5604,39.6283,7924.0
2016-11-01 13:50:00,52.54,52.62,52.52,52.56,10922.0,39.6434,39.7038,39.6283,39.6585,10922.0
2016-11-01 13:55:00,52.56,52.58,52.52,52.52,4200.0,39.6585,39.6736,39.6283,39.6283,4200.0
2016-11-01 14:00:00,52.5,52.56,52.5,52.51,24896.0,39.6133,39.6585,39.6133,39.6208,24896.0
2016-11-01 14:05:00,52.51,52.53,52.46,52.49,21682.0,39.6208,39.6359,39.5831,39.6057,21682.0
2016-11-01 14:10:00,52.49,52.58,52.49,52.53,9958.0,39.6057,39.6736,39.6057,39.6359,9958.0
2016-11-01 14:15:00,52.52,52.55,52.45,52.5,15254.0,39.6283,39.651,39.5755,39.6133,15254.0
2016-11-01 14:20:00,52.51,52.6,52.48,52.6,11710.0,39.6208,39.6887,39.5982,39.6887,11710.0
2016-11-01 14:25:00,52.6,52.74,52.6,52.72,13258.0,39.6887,39.7943,39.6887,39.7793,13258.0
2016-11-01 14:30:00,52.72,52.73,52.68,52.69,14842.0,39.7793,39.7868,39.7491,39.7566,14842.0
2016-11-01 14:35:00,52.7,52.74,52.66,52.71,5900.0,39.7642,39.7943,39.734,39.7717,5900.0
2016-11-01 14:40:00,52.69,52.73,52.68,52.69,16248.0,39.7566,39.7868,39.7491,39.7566,16248.0
2016-11-01 14:45:00,52.7,52.72,52.59,52.59,22240.0,39.7642,39.7793,39.6812,39.6812,22240.0
2016-11-01 14:50:00,52.6,52.63,52.55,52.56,20074.0,39.6887,39.7113,39.651,39.6585,20074.0
2016-11-01 14:55:00,52.59,52.6,52.56,52.58,19600.0,39.6812,39.6887,39.6585,39.6736,19600.0
2016-11-01 15:00:00,52.57,52.6,52.53,52.56,25290.0,39.6661,39.6887,39.6359,39.6585,25290.0
2016-11-01 15:05:00,52.57,52.6,52.51,52.6,30272.0,39.6661,39.6887,39.6208,39.6887,30272.0
2016-11-01 15:10:00,52.6,52.6,52.55,52.57,18200.0,39.6887,39.6887,39.651,39.6661,18200.0
2016-11-01 15:15:00,52.55,52.59,52.53,52.58,9706.0,39.651,39.6812,39.6359,39.6736,9706.0
2016-11-01 15:20:00,52.56,52.57,52.44,52.44,12834.0,39.6585,39.6661,39.568,39.568,12834.0
2016-11-01 15:25:00,52.45,52.48,52.36,52.48,12240.0,39.5755,39.5982,39.5076,39.5982,12240.0
2016-11-01 15:30:00,52.49,52.49,52.38,52.4,16790.0,39.6057,39.6057,39.5227,39.5378,16790.0
2016-11-01 15:35:00,52.36,52.38,52.29,52.38,33088.0,39.5076,39.5227,39.4548,39.5227,33088.0
2016-11-01 15:40:00,52.42,52.42,52.3,52.33,33092.0,39.5529,39.5529,39.4623,39.485,33092.0
2016-11-01 15:45:00,52.34,52.46,52.27,52.44,58736.0,39.4925,39.5831,39.4397,39.568,58736.0
2016-11-01 15:50:00,52.44,52.47,52.38,52.45,57472.0,39.568,39.5906,39.5227,39.5755,57472.0
2016-11-01 15:55:00,52.43,52.47,52.4,52.45,77238.0,39.5604,39.5906,39.5378,39.5755,77238.0
2016-11-02 09:30:00,52.43,52.61,50.43,50.54,170280.0,39.5604,39.6963,38.0514,38.1344,170280.0
2016-11-02 09:35:00,50.62,51.41,50.6,51.03,115366.0,38.1947,38.7908,38.1796,38.5041,115366.0
2016-11-02 09:40:00,51.03,51.43,51.03,51.34,63056.0,38.5041,38.8059,38.5041,38.738,63056.0
2016-11-02 09:45:00,51.37,51.42,50.96,50.99,85202.0,38.7606,38.7984,38.4513,38.4739,85202.0
2016-11-02 09:50:00,50.95,51.05,50.52,50.68,130978.0,38.4437,38.5192,38.1193,38.24,130978.0
2016-11-02 09:55:00,50.74,50.74,50.47,50.5,175128.0,38.2853,38.2853,38.0815,38.1042,175128.0
2016-11-02 10:00:00,50.51,50.55,50.3,50.37,146886.0,38.1117,38.1419,37.9533,38.0061,146886.0
2016-11-02 10:05:00,50.35,50.41,50.13,50.17,102164.0,37.991,38.0363,37.825,37.8552,102164.0
2016-11-02 10:10:00,50.17,50.32,50.15,50.24,52952.0,37.8552,37.9684,37.8401,37.908,52952.0
2016-11-02 10:15:00,50.25,50.25,49.79,49.85,130836.0,37.9155,37.9155,37.5685,37.6137,130836.0
2016-11-02 10:20:00,49.86,50.02,49.72,50.02,76396.0,37.6213,37.742,37.5156,37.742,76396.0
2016-11-02 10:25:00,50.02,50.27,49.97,50.27,105142.0,37.742,37.9306,37.7043,37.9306,105142.0
2016-11-02 10:30:00,50.26,50.47,50.25,50.46,45230.0,37.9231,38.0815,37.9155,38.074,45230.0
2016-11-02 10:35:00,50.47,50.65,50.47,50.62,92186.0,38.0815,38.2174,38.0815,38.1947,92186.0
2016-11-02 10:40:00,50.58,50.65,50.52,50.6,90232.0,38.1645,38.2174,38.1193,38.1796,90232.0
2016-11-02 10:45:00,50.6,50.66,50.59,50.63,273324.0,38.1796,38.2249,38.1721,38.2023,273324.0
2016-11-02 10:50:00,50.63,50.63,50.54,50.54,70514.0,38.2023,38.2023,38.1344,38.1344,70514.0
2016-11-02 10:55:00,50.55,50.8,50.48,50.7,56394.0,38.1419,38.3305,38.0891,38.2551,56394.0
2016-11-02 11:00:00,50.7,50.76,50.63,50.66,102838.0,38.2551,38.3004,38.2023,38.2249,102838.0
2016-11-02 11:05:00,50.66,50.68,50.59,50.6,67852.0,38.2249,38.24,38.1721,38.1796,67852.0
2016-11-02 11:10:00,50.6,50.6,50.47,50.47,135880.0,38.1796,38.1796,38.0815,38.0815,135880.0
2016-11-02 11:15:00,50.44,50.44,50.24,50.35,43146.0,38.0589,38.0589,37.908,37.991,43146.0
2016-11-02 11:20:00,50.33,50.35,50.19,50.23,33390.0,37.9759,37.991,37.8703,37.9005,33390.0
2016-11-02 11:25:00,50.23,50.24,49.99,50.01,130336.0,37.9005,37.908,37.7194,37.7345,130336.0
2016-11-02 11:30:00,50.02,50.1,49.9,49.92,121110.0,37.742,37.8024,37.6515,37.6665,121110.0
2016-11-02 11:35:00,49.9,49.99,49.75,49.99,161194.0,37.6515,37.7194,37.5383,37.7194,161194.0
2016-11-02 11:40:00,50.01,50.24,50.01,50.19,213258.0,37.7345,37.908,37.7345,37.8703,213258.0
2016-11-02 11:45:00,50.19,50.2,49.98,50.2,134088.0,37.8703,37.8778,37.7118,37.8778,134088.0
2016-11-02 11:50:00,50.2,50.23,50.02,50.04,161610.0,37.8778,37.9005,37.742,37.7571,161610.0
2016-11-02 11:55:00,50.01,50.1,49.87,49.94,58978.0,37.7345,37.8024,37.6288,37.6816,58978.0
2016-11-02 12:00:00,49.93,49.95,49.81,49.81,87402.0,37.6741,37.6892,37.5835,37.5835,87402.0
2016-11-02 12:05:00,49.81,50.04,49.81,50.04,44352.0,37.5835,37.7571,37.5835,37.7571,44352.0
2016-11-02 12:10:00,50.07,50.18,50.02,50.11,104924.0,37.7797,37.8627,37.742,37.8099,104924.0
2016-11-02 12:15:00,50.12,50.13,49.98,50.09,43556.0,37.8175,37.825,37.7118,37.7948,43556.0
2016-11-02 12:20:00,50.08,50.19,50.01,50.15,21360.0,37.7873,37.8703,37.7345,37.8401,21360.0
2016-11-02 12:25:00,50.18,50.18,49.97,49.97,38196.0,37.8627,37.8627,37.7043,37.7043,38196.0
2016-11-02 12:30:00,49.96,50.01,49.95,49.96,19168.0,37.6967,37.7345,37.6892,37.6967,19168.0
2016-11-02 12:35:00,49.93,49.94,49.82,49.91,27768.0,37.6741,37.6816,37.5911,37.659,27768.0
2016-11-02 12:40:00,49.9,49.95,49.89,49.94,28950.0,37.6515,37.6892,37.6439,37.6816,28950.0
2016-11-02 12:45:00,49.93,49.97,49.91,49.92,50450.0,37.6741,37.7043,37.659,37.6665,50450.0
2016-11-02 12:50:00,49.94,50.02,49.92,49.98,125554.0,37.6816,37.742,37.6665,37.7118,125554.0
2016-11-02 12:55:00,49.99,50.02,49.92,49.99,47810.0,37.7194,37.742,37.6665,37.7194,47810.0
2016-11-02 13:00:00,49.98,49.99,49.94,49.97,24296.0,37.7118,37.7194,37.6816,37.7043,24296.0
2016-11-02 13:05:00,49.98,49.99,49.94,49.97,58498.0,37.7118,37.7194,37.6816,37.7043,58498.0
2016-11-02 13:10:00,49.97,50.01,49.89,49.95,57546.0,37.7043,37.7345,37.6439,37.6892,57546.0
2016-11-02 13:15:00,49.98,49.99,49.93,49.98,72424.0,37.7118,37.7194,37.6741,37.7118,72424.0
2016-11-02 13:20:00,49.98,50.01,49.97,49.99,28978.0,37.7118,37.7345,37.7043,37.7194,28978.0
2016-11-02 13:25:00,49.98,50.02,49.96,49.97,65066.0,37.7118,37.742,37.6967,37.7043,65066.0
2016-11-02 13:30:00,49.98,49.99,49.97,49.99,27104.0,37.7118,37.7194,37.7043,37.7194,27104.0
2016-11-02 13:35:00,49.99,50.02,49.98,49.99,133660.0,37.7194,37.742,37.7118,37.7194,133660.0
2016-11-02 13:40:00,50.01,50.02,49.96,49.96,78332.0,37.7345,37.742,37.6967,37.6967,78332.0
2016-11-02 13:45:00,49.96,49.96,49.85,49.89,72752.0,37.6967,37.6967,37.6137,37.6439,72752.0
2016-11-02 13:50:00,49.9,49.9,49.63,49.84,196272.0,37.6515,37.6515,37.4477,37.6062,196272.0
2016-11-02 13:55:00,49.84,49.88,49.73,49.88,110590.0,37.6062,37.6364,37.5232,37.6364,110590.0
2016-11-02 14:00:00,49.87,49.94,49.83,49.88,80566.0,37.6288,37.6816,37.5986,37.6364,80566.0
2016-11-02 14:05:00,49.87,49.96,49.85,49.94,89266.0,37.6288,37.6967,37.6137,37.6816,89266.0
2016-11-02 14:10:00,49.94,49.94,49.79,49.81,59906.0,37.6816,37.6816,37.5685,37.5835,59906.0
2016-11-02 14:15:00,49.82,49.93,49.81,49.87,90154.0,37.5911,37.6741,37.5835,37.6288,90154.0
2016-11-02 14:20:00,49.87,49.93,49.87,49.88,91886.0,37.6288,37.6741,37.6288,37.6364,91886.0
2016-11-02 14:25:00,49.88,49.91,49.85,49.91,24720.0,37.6364,37.659,37.6137,37.659,24720.0
2016-11-02 14:30:00,49.91,49.95,49.9,49.95,30872.0,37.659,37.6892,37.6515,37.6892,30872.0
2016-11-02 14:35:00,49.94,49.95,49.9,49.92,56058.0,37.6816,37.6892,37.6515,37.6665,56058.0
2016-11-02 14:40:00,49.92,49.98,49.87,49.87,33020.0,37.6665,37.7118,37.6288,37.6288,33020.0
2016-11-02 14:45:00,49.85,49.92,49.85,49.88,28384.0,37.6137,37.6665,37.6137,37.6364,28384.0
2016-11-02 14:50:00,49.88,49.95,49.85,49.93,64210.0,37.6364,37.6892,37.6137,37.6741,64210.0
2016-11-02 14:55:00,49.93,49.95,49.89,49.91,72352.0,37.6741,37.6892,37.6439,37.659,72352.0
2016-11-02 15:00:00,49.9,50.02,49.88,50.0,107700.0,37.6515,37.742,37.6364,37.7269,107700.0
2016-11-02 15:05:00,50.0,50.02,49.98,50.0,44018.0,37.7269,37.742,37.7118,37.7269,44018.0
2016-11-02 15:10:00,50.01,50.01,49.9,49.96,63560.0,37.7345,37.7345,37.6515,37.6967,63560.0
2016-11-02 15:15:00,49.96,49.96,49.74,49.75,69840.0,37.6967,37.6967,37.5307,37.5383,69840.0
2016-11-02 15:20:00,49.75,49.78,49.73,49.75,140908.0,37.5383,37.5609,37.5232,37.5383,140908.0
2016-11-02 15:25:00,49.77,49.8,49.74,49.74,109096.0,37.5534,37.576,37.5307,37.5307,109096.0
2016-11-02 15:30:00,49.76,49.77,49.67,49.72,122436.0,37.5458,37.5534,37.4779,37.5156,122436.0
2016-11-02 15:35:00,49.73,49.74,49.66,49.67,133438.0,37.5232,37.5307,37.4704,37.4779,133438.0
2016-11-02 15:40:00,49.67,49.72,49.54,49.72,228914.0,37.4779,37.5156,37.3798,37.5156,228914.0
2016-11-02 15:45:00,49.7,49.8,49.69,49.8,247472.0,37.5005,37.576,37.493,37.576,247472.0
2016-11-02 15:50:00,49.79,49.88,49.79,49.8,272488.0,37.5685,37.6364,37.5685,37.576,272488.0
2016-11-02 15:55:00,49.8,49.81,49.66,49.68,370378.0,37.576,37.5835,37.4704,37.4855,370378.0
2016-11-03 09:30:00,49.54,49.55,49.34,49.52,45716.0,37.3798,37.3874,37.2289,37.3647,45716.0
2016-11-03 09:35:00,49.51,49.57,49.42,49.56,18686.0,37.3572,37.4025,37.2893,37.3949,18686.0
2016-11-03 09:40:00,49.58,49.88,49.58,49.85,26776.0,37.41,37.6364,37.41,37.6137,26776.0
2016-11-03 09:45:00,49.85,49.92,49.79,49.88,31694.0,37.6137,37.6665,37.5685,37.6364,31694.0
2016-11-03 09:50:00,49.9,50.01,49.89,49.93,16902.0,37.6515,37.7345,37.6439,37.6741,16902.0
2016-11-03 09:55:00,49.91,49.97,49.88,49.93,11194.0,37.659,37.7043,37.6364,37.6741,11194.0
2016-11-03 10:00:00,49.95,50.08,49.94,50.04,29378.0,37.6892,37.7873,37.6816,37.7571,29378.0
2016-11-03 10:05:00,50.03,50.11,49.96,49.99,31218.0,37.7495,37.8099,37.6967,37.7194,31218.0
2016-11-03 10:10:00,49.99,50.1,49.99,50.07,30168.0,37.7194,37.8024,37.7194,37.7797,30168.0
2016-11-03 10:15:00,50.08,50.09,50.04,50.04,37358.0,37.7873,37.7948,37.7571,37.7571,37358.0
2016-11-03 10:20:00,50.05,50.05,49.97,50.01,25878.0,37.7646,37.7646,37.7043,37.7345,25878.0
2016-11-03 10:25:00,50.02,50.09,50.01,50.03,15970.0,37.742,37.7948,37.7345,37.7495,15970.0
2016-11-03 10:30:00,50.03,50.03,49.97,49.97,15164.0,37.7495,37.7495,37.7043,37.7043,15164.0
2016-11-03 10:35:00,49.97,49.99,49.88,49.9,26870.0,37.7043,37.7194,37.6364,37.6515,26870.0
2016-11-03 10:40:00,49.9,49.95,49.89,49.95,26450.0,37.6515,37.6892,37.6439,37.6892,26450.0
2016-11-03 10:45:00,49.96,49.98,49.88,49.9,16442.0,37.6967,37.7118,37.6364,37.6515,16442.0
2016-11-03 10:50:00,49.89,49.95,49.89,49.89,22450.0,37.6439,37.6892,37.6439,37.6439,22450.0
2016-11-03 10:55:00,49.88,50.01,49.88,49.99,56528.0,37.6364,37.7345,37.6364,37.7194,56528.0
2016-11-03 11:00:00,50.02,50.17,50.02,50.17,23728.0,37.742,37.8552,37.742,37.8552,23728.0
2016-11-03 11:05:00,50.19,50.24,50.19,50.21,30538.0,37.8703,37.908,37.8703,37.8854,30538.0
2016-11-03 11:10:00,50.22,50.32,50.21,50.32,27964.0,37.8929,37.9684,37.8854,37.9684,27964.0
2016-11-03 11:15:00,50.32,50.41,50.32,50.41,20600.0,37.9684,38.0363,37.9684,38.0363,20600.0
2016-11-03 11:20:00,50.42,50.45,50.38,50.4,22760.0,38.0438,38.0665,38.0136,38.0287,22760.0
2016-11-03 11:25:00,50.4,50.42,50.29,50.29,25494.0,38.0287,38.0438,37.9457,37.9457,25494.0
2016-11-03 11:30:00,50.29,50.33,50.27,50.32,19858.0,37.9457,37.9759,37.9306,37.9684,19858.0
2016-11-03 11:35:00,50.32,50.37,50.31,50.33,17388.0,37.9684,38.0061,37.9608,37.9759,17388.0
2016-11-03 11:40:00,50.32,50.33,50.27,50.27,14400.0,37.9684,37.9759,37.9306,37.9306,14400.0
2016-11-03 11:45:00,50.27,50.33,50.27,50.29,15556.0,37.9306,37.9759,37.9306,37.9457,15556.0
2016-11-03 11:50:00,50.29,50.35,50.27,50.31,7442.0,37.9457,37.991,37.9306,37.9608,7442.0
2016-11-03 11:55:00,50.3,50.34,50.29,50.34,19606.0,37.9533,37.9835,37.9457,37.9835,19606.0
2016-11-03 12:00:00,50.34,50.37,50.3,50.35,11438.0,37.9835,38.0061,37.9533,37.991,11438.0
2016-11-03 12:05:00,50.35,50.42,50.35,50.39,22210.0,37.991,38.0438,37.991,38.0212,22210.0
2016-11-03 12:10:00,50.38,50.43,50.38,50.42,25210.0,38.0136,38.0514,38.0136,38.0438,25210.0
2016-11-03 12:15:00,50.42,50.44,50.35,50.41,17252.0,38.0438,38.0589,37.991,38.0363,17252.0
2016-11-03 12:20:00,50.4,50.47,50.4,50.44,16746.0,38.0287,38.0815,38.0287,38.0589,16746.0
2016-11-03 12:25:00,50.43,50.45,50.42,50.43,9410.0,38.0514,38.0665,38.0438,38.0514,9410.0
2016-11-03 12:30:00,50.43,50.5,50.43,50.5,33008.0,38.0514,38.1042,38.0514,38.1042,33008.0
2016-11-03 12:35:00,50.5,50.59,50.5,50.55,21438.0,38.1042,38.1721,38.1042,38.1419,21438.0
2016-11-03 12:40:00,50.55,50.58,50.48,50.49,45706.0,38.1419,38.1645,38.0891,38.0966,45706.0
2016-11-03 12:45:00,50.49,50.53,50.47,50.53,23738.0,38.0966,38.1268,38.0815,38.1268,23738.0
2016-11-03 12:50:00,50.52,50.61,50.52,50.6,16040.0,38.1193,38.1872,38.1193,38.1796,16040.0
2016-11-03 12:55:00,50.59,50.63,50.58,50.6,28976.0,38.1721,38.2023,38.1645,38.1796,28976.0
2016-11-03 13:00:00,50.6,50.64,50.57,50.64,24476.0,38.1796,38.2098,38.157,38.2098,24476.0
2016-11-03 13:05:00,50.63,50.65,50.62,50.65,23588.0,38.2023,38.2174,38.1947,38.2174,23588.0
2016-11-03 13:10:00,50.63,50.63,50.51,50.51,13870.0,38.2023,38.2023,38.1117,38.1117,13870.0
2016-11-03 13:15:00,50.52,50.54,50.49,50.5,9894.0,38.1193,38.1344,38.0966,38.1042,9894.0
2016-11-03 13:20:00,50.49,50.57,50.48,50.57,6728.0,38.0966,38.157,38.0891,38.157,6728.0
2016-11-03 13:25:00,50.56,50.62,50.56,50.57,15524.0,38.1494,38.1947,38.1494,38.157,15524.0
2016-11-03 13:30:00,50.58,50.58,50.54,50.54,18272.0,38.1645,38.1645,38.1344,38.1344,18272.0
2016-11-03 13:35:00,50.54,50.56,50.51,50.52,22304.0,38.1344,38.1494,38.1117,38.1193,22304.0
2016-11-03 13:40:00,50.51,50.52,50.46,50.49,28976.0,38.1117,38.1193,38.074,38.0966,28976.0
2016-11-03 13:45:00,50.5,50.52,50.47,50.51,23952.0,38.1042,38.1193,38.0815,38.1117,23952.0
2016-11-03 13:50:00,50.52,50.59,50.52,50.59,13430.0,38.1193,38.1721,38.1193,38.1721,13430.0
2016-11-03 13:55:00,50.57,50.58,50.54,50.54,11082.0,38.157,38.1645,38.1344,38.1344,11082.0
2016-11-03 14:00:00,50.55,50.55,50.49,50.49,11666.0,38.1419,38.1419,38.0966,38.0966,11666.0
2016-11-03 14:05:00,50.49,50.49,50.44,50.44,13844.0,38.0966,38.0966,38.0589,38.0589,13844.0
2016-11-03 14:10:00,50.43,50.47,50.42,50.43,14966.0,38.0514,38.0815,38.0438,38.0514,14966.0
2016-11-03 14:15:00,50.43,50.44,50.39,50.4,18406.0,38.0514,38.0589,38.0212,38.0287,18406.0
2016-11-03 14:20:00,50.4,50.48,50.4,50.47,14384.0,38.0287,38.0891,38.0287,38.0815,14384.0
2016-11-03 14:25:00,50.45,50.47,50.41,50.44,21576.0,38.0665,38.0815,38.0363,38.0589,21576.0
2016-11-03 14:30:00,50.44,50.46,50.41,50.44,29616.0,38.0589,38.074,38.0363,38.0589,29616.0
2016-11-03 14:35:00,50.43,50.47,50.43,50.47,18372.0,38.0514,38.0815,38.0514,38.0815,18372.0
2016-11-03 14:40:00,50.48,50.55,50.47,50.53,34412.0,38.0891,38.1419,38.0815,38.1268,34412.0
2016-11-03 14:45:00,50.55,50.57,50.52,50.57,11436.0,38.1419,38.157,38.1193,38.157,11436.0
2016-11-03 14:50:00,50.57,50.58,50.55,50.57,9104.0,38.157,38.1645,38.1419,38.157,9104.0
2016-11-03 14:55:00,50.58,50.58,50.55,50.57,17642.0,38.1645,38.1645,38.1419,38.157,17642.0
2016-11-03 15:00:00,50.57,50.57,50.54,50.55,13388.0,38.157,38.157,38.1344,38.1419,13388.0
2016-11-03 15:05:00,50.55,50.58,50.52,50.52,24446.0,38.1419,38.1645,38.1193,38.1193,24446.0
2016-11-03 15:10:00,50.52,50.56,50.52,50.56,18962.0,38.1193,38.1494,38.1193,38.1494,18962.0
2016-11-03 15:15:00,50.57,50.58,50.48,50.51,40656.0,38.157,38.1645,38.0891,38.1117,40656.0
2016-11-03 15:20:00,50.51,50.52,50.49,50.52,28696.0,38.1117,38.1193,38.0966,38.1193,28696.0
2016-11-03 15:25:00,50.52,50.56,50.52,50.55,13552.0,38.1193,38.1494,38.1193,38.1419,13552.0
2016-11-03 15:30:00,50.54,50.55,50.46,50.47,54174.0,38.1344,38.1419,38.074,38.0815,54174.0
2016-11-03 15:35:00,50.47,50.48,50.4,50.41,38268.0,38.0815,38.0891,38.0287,38.0363,38268.0
2016-11-03 15:40:00,50.4,50.43,50.38,50.42,65092.0,38.0287,38.0514,38.0136,38.0438,65092.0
2016-11-03 15:45:00,50.41,50.51,50.39,50.5,60334.0,38.0363,38.1117,38.0212,38.1042,60334.0
2016-11-03 15:50:00,50.49,50.49,50.43,50.48,62512.0,38.0966,38.0966,38.0514,38.0891,62512.0
2016-11-03 15:55:00,50.49,50.52,50.48,50.48,117128.0,38.0966,38.1193,38.0891,38.0891,117128.0
2016-11-04 09:30:00,50.74,51.2,50.74,51.12,85202.0,38.2853,38.6324,38.2853,38.572,85202.0
2016-11-04 09:35:00,51.1,51.21,51.06,51.11,57850.0,38.5569,38.6399,38.5267,38.5644,57850.0
2016-11-04 09:40:00,51.12,51.22,51.05,51.2,109868.0,38.572,38.6474,38.5192,38.6324,109868.0
2016-11-04 09:45:00,51.21,51.69,51.15,51.63,93758.0,38.6399,39.0021,38.5946,38.9568,93758.0
2016-11-04 09:50:00,51.63,51.65,51.45,51.49,36656.0,38.9568,38.9719,38.821,38.8512,36656.0
2016-11-04 09:55:00,51.5,51.63,51.47,51.6,27174.0,38.8587,38.9568,38.8361,38.9342,27174.0
2016-11-04 10:00:00,51.62,51.67,51.57,51.63,174638.0,38.9493,38.987,38.9115,38.9568,174638.0
2016-11-04 10:05:00,51.64,51.66,51.51,51.65,84558.0,38.9644,38.9794,38.8663,38.9719,84558.0
2016-11-04 10:10:00,51.65,51.67,51.47,51.52,39728.0,38.9719,38.987,38.8361,38.8738,39728.0
2016-11-04 10:15:00,51.54,51.71,51.52,51.66,87166.0,38.8889,39.0172,38.8738,38.9794,87166.0
2016-11-04 10:20:00,51.67,51.72,51.62,51.63,67266.0,38.987,39.0247,38.9493,38.9568,67266.0
2016-11-04 10:25:00,51.66,51.67,51.61,51.63,73614.0,38.9794,38.987,38.9417,38.9568,73614.0
2016-11-04 10:30:00,51.6,51.62,51.47,51.48,39104.0,38.9342,38.9493,38.8361,38.8436,39104.0
2016-11-04 10:35:00,51.48,51.51,51.43,51.43,35204.0,38.8436,38.8663,38.8059,38.8059,35204.0
2016-11-04 10:40:00,51.41,51.44,51.34,51.44,99718.0,38.7908,38.8134,38.738,38.8134,99718.0
2016-11-04 10:45:00,51.44,51.46,51.32,51.36,33510.0,38.8134,38.8285,38.7229,38.7531,33510.0
2016-11-04 10:50:00,51.35,51.41,51.32,51.36,81582.0,38.7455,38.7908,38.7229,38.7531,81582.0
2016-11-04 10:55:00,51.35,51.43,51.35,51.4,27916.0,38.7455,38.8059,38.7455,38.7833,27916.0
2016-11-04 11:00:00,51.41,51.42,51.37,51.4,11022.0,38.7908,38.7984,38.7606,38.7833,11022.0
2016-11-04 11:05:00,51.38,51.4,51.27,51.27,24126.0,38.7682,38.7833,38.6852,38.6852,24126.0
2016-11-04 11:10:00,51.29,51.29,51.22,51.24,24462.0,38.7003,38.7003,38.6474,38.6625,24462.0
2016-11-04 11:15:00,51.25,51.28,51.18,51.18,23656.0,38.6701,38.6927,38.6173,38.6173,23656.0
2016-11-04 11:20:00,51.19,51.27,51.19,51.26,30518.0,38.6248,38.6852,38.6248,38.6776,30518.0
2016-11-04 11:25:00,51.27,51.33,51.27,51.28,18370.0,38.6852,38.7304,38.6852,38.6927,18370.0
2016-11-04 11:30:00,51.29,51.31,51.27,51.31,16668.0,38.7003,38.7154,38.6852,38.7154,16668.0
2016-11-04 11:35:00,51.3,51.3,51.24,51.27,24978.0,38.7078,38.7078,38.6625,38.6852,24978.0
2016-11-04 11:40:00,51.27,51.27,51.23,51.24,45874.0,38.6852,38.6852,38.655,38.6625,45874.0
2016-11-04 11:45:00,51.24,51.27,51.21,51.21,28218.0,38.6625,38.6852,38.6399,38.6399,28218.0
2016-11-04 11:50:00,51.21,51.34,51.21,51.34,33124.0,38.6399,38.738,38.6399,38.738,33124.0
2016-11-04 11:55:00,51.34,51.39,51.32,51.39,14080.0,38.738,38.7757,38.7229,38.7757,14080.0
2016-11-04 12:00:00,51.38,51.41,51.32,51.35,9806.0,38.7682,38.7908,38.7229,38.7455,9806.0
2016-11-04 12:05:00,51.35,51.35,51.26,51.27,13016.0,38.7455,38.7455,38.6776,38.6852,13016.0
2016-11-04 12:10:00,51.28,51.41,51.27,51.4,24312.0,38.6927,38.7908,38.6852,38.7833,24312.0
2016-11-04 12:15:00,51.42,51.49,51.4,51.46,18374.0,38.7984,38.8512,38.7833,38.8285,18374.0
2016-11-04 12:20:00,51.47,51.47,51.33,51.34,8200.0,38.8361,38.8361,38.7304,38.738,8200.0
2016-11-04 12:25:00,51.34,51.37,51.32,51.33,6964.0,38.738,38.7606,38.7229,38.7304,6964.0
2016-11-04 12:30:00,51.33,51.38,51.32,51.38,9454.0,38.7304,38.7682,38.7229,38.7682,9454.0
2016-11-04 12:35:00,51.39,51.39,51.31,51.31,9398.0,38.7757,38.7757,38.7154,38.7154,9398.0
2016-11-04 12:40:00,51.31,51.35,51.29,51.3,19682.0,38.7154,38.7455,38.7003,38.7078,19682.0
2016-11-04 12:45:00,51.29,51.38,51.29,51.3,74816.0,38.7003,38.7682,38.7003,38.7078,74816.0
2016-11-04 12:50:00,51.3,51.35,51.3,51.3,6984.0,38.7078,38.7455,38.7078,38.7078,6984.0
2016-11-04 12:55:00,51.29,51.35,51.29,51.34,22202.0,38.7003,38.7455,38.7003,38.738,22202.0
2016-11-04 13:00:00,51.33,51.45,51.33,51.43,59520.0,38.7304,38.821,38.7304,38.8059,59520.0
2016-11-04 13:05:00,51.42,51.49,51.4,51.45,26422.0,38.7984,38.8512,38.7833,38.821,26422.0
2016-11-04 13:10:00,51.44,51.48,51.43,51.47,12452.0,38.8134,38.8436,38.8059,38.8361,12452.0
2016-11-04 13:15:00,51.48,51.5,51.44,51.5,43188.0,38.8436,38.8587,38.8134,38.8587,43188.0
2016-11-04 13:20:00,51.49,51.57,51.47,51.55,19656.0,38.8512,38.9115,38.8361,38.8964,19656.0
2016-11-04 13:25:00,51.56,51.58,51.52,51.58,24976.0,38.904,38.9191,38.8738,38.9191,24976.0
2016-11-04 13:30:00,51.58,51.66,51.57,51.65,43744.0,38.9191,38.9794,38.9115,38.9719,43744.0
2016-11-04 13:35:00,51.65,51.66,51.59,51.63,34782.0,38.9719,38.9794,38.9266,38.9568,34782.0
2016-11-04 13:40:00,51.63,51.69,51.62,51.68,19108.0,38.9568,39.0021,38.9493,38.9945,19108.0
2016-11-04 13:45:00,51.68,51.69,51.64,51.68,18398.0,38.9945,39.0021,38.9644,38.9945,18398.0
2016-11-04 13:50:00,51.69,51.7,51.67,51.67,26168.0,39.0021,39.0096,38.987,38.987,26168.0
2016-11-04 13:55:00,51.66,51.69,51.66,51.68,20600.0,38.9794,39.0021,38.9794,38.9945,20600.0
2016-11-04 14:00:00,51.67,51.68,51.66,51.67,22732.0,38.987,38.9945,38.9794,38.987,22732.0
2016-11-04 14:05:00,51.66,51.67,51.63,51.64,44780.0,38.9794,38.987,38.9568,38.9644,44780.0
2016-11-04 14:10:00,51.65,51.71,51.65,51.67,25864.0,38.9719,39.0172,38.9719,38.987,25864.0
2016-11-04 14:15:00,51.68,51.69,51.63,51.67,49054.0,38.9945,39.0021,38.9568,38.987,49054.0
2016-11-04 14:20:00,51.68,51.69,51.6,51.6,29556.0,38.9945,39.0021,38.9342,38.9342,29556.0
2016-11-04 14:25:00,51.6,51.63,51.59,51.62,62952.0,38.9342,38.9568,38.9266,38.9493,62952.0
2016-11-04 14:30:00,51.62,51.64,51.58,51.58,16024.0,38.9493,38.9644,38.9191,38.9191,16024.0
2016-11-04 14:35:00,51.57,51.6,51.55,51.6,25722.0,38.9115,38.9342,38.8964,38.9342,25722.0
2016-11-04 14:40:00,51.6,51.62,51.58,51.6,8756.0,38.9342,38.9493,38.9191,38.9342,8756.0
2016-11-04 14:45:00,51.6,51.66,51.56,51.56,31840.0,38.9342,38.9794,38.904,38.904,31840.0
2016-11-04 14:50:00,51.56,51.63,51.56,51.6,28188.0,38.904,38.9568,38.904,38.9342,28188.0
2016-11-04 14:55:00,51.61,51.61,51.55,51.57,29618.0,38.9417,38.9417,38.8964,38.9115,29618.0
2016-11-04 15:00:00,51.58,51.58,51.47,51.5,42332.0,38.9191,38.9191,38.8361,38.8587,42332.0
2016-11-04 15:05:00,51.5,51.51,51.47,51.48,28794.0,38.8587,38.8663,38.8361,38.8436,28794.0
2016-11-04 15:10:00,51.47,51.49,51.44,51.49,31754.0,38.8361,38.8512,38.8134,38.8512,31754.0
2016-11-04 15:15:00,51.49,51.5,51.45,51.48,53908.0,38.8512,38.8587,38.821,38.8436,53908.0
2016-11-04 15:20:00,51.48,51.48,51.35,51.36,65000.0,38.8436,38.8436,38.7455,38.7531,65000.0
2016-11-04 15:25:00,51.35,51.37,51.29,51.31,44880.0,38.7455,38.7606,38.7003,38.7154,44880.0
2016-11-04 15:30:00,51.31,51.33,51.27,51.29,38324.0,38.7154,38.7304,38.6852,38.7003,38324.0
2016-11-04 15:35:00,51.3,51.3,51.19,51.21,49742.0,38.7078,38.7078,38.6248,38.6399,49742.0
2016-11-04 15:40:00,51.22,51.22,51.13,51.16,43728.0,38.6474,38.6474,38.5795,38.6022,43728.0
2016-11-04 15:45:00,51.15,51.15,51.1,51.12,78068.0,38.5946,38.5946,38.5569,38.572,78068.0
2016-11-04 15:50:00,51.13,51.14,51.06,51.08,69900.0,38.5795,38.5871,38.5267,38.5418,69900.0
2016-11-04 15:55:00,51.08,51.1,51.04,51.07,134772.0,38.5418,38.5569,38.5116,38.5343,134772.0
2016-11-07 09:30:00,51.37,51.6,51.15,51.28,54004.0,38.7606,38.9342,38.5946,38.6927,54004.0
2016-11-07 09:35:00,51.27,51.44,51.17,51.24,31172.0,38.6852,38.8134,38.6097,38.6625,31172.0
2016-11-07 09:40:00,51.24,51.27,51.22,51.23,59220.0,38.6625,38.6852,38.6474,38.655,59220.0
2016-11-07 09:45:00,51.27,51.27,51.17,51.27,21958.0,38.6852,38.6852,38.6097,38.6852,21958.0
2016-11-07 09:50:00,51.26,51.35,51.24,51.27,17898.0,38.6776,38.7455,38.6625,38.6852,17898.0
2016-11-07 09:55:00,51.27,51.33,51.25,51.27,59738.0,38.6852,38.7304,38.6701,38.6852,59738.0
2016-11-07 10:00:00,51.27,51.27,51.17,51.18,41502.0,38.6852,38.6852,38.6097,38.6173,41502.0
2016-11-07 10:05:00,51.21,51.23,51.12,51.15,22296.0,38.6399,38.655,38.572,38.5946,22296.0
2016-11-07 10:10:00,51.15,51.22,51.12,51.18,68104.0,38.5946,38.6474,38.572,38.6173,68104.0
2016-11-07 10:15:00,51.18,51.2,51.17,51.17,12312.0,38.6173,38.6324,38.6097,38.6097,12312.0
2016-11-07 10:20:00,51.18,51.18,51.14,51.16,11646.0,38.6173,38.6173,38.5871,38.6022,11646.0
2016-11-07 10:25:00,51.15,51.16,50.97,51.01,8710.0,38.5946,38.6022,38.4588,38.489,8710.0
2016-11-07 10:30:00,51.05,51.18,51.05,51.15,33206.0,38.5192,38.6173,38.5192,38.5946,33206.0
2016-11-07 10:35:00,51.17,51.3,51.13,51.26,42900.0,38.6097,38.7078,38.5795,38.6776,42900.0
2016-11-07 10:40:00,51.27,51.3,51.26,51.27,9722.0,38.6852,38.7078,38.6776,38.6852,9722.0
2016-11-07 10:45:00,51.27,51.3,51.23,51.27,15420.0,38.6852,38.7078,38.655,38.6852,15420.0
2016-11-07 10:50:00,51.27,51.27,51.23,51.27,6300.0,38.6852,38.6852,38.655,38.6852,6300.0
2016-11-07 10:55:00,51.24,51.28,51.24,51.24,10832.0,38.6625,38.6927,38.6625,38.6625,10832.0
2016-11-07 11:00:00,51.24,51.33,51.23,51.31,13094.0,38.6625,38.7304,38.655,38.7154,13094.0
2016-11-07 11:05:00,51.32,51.38,51.31,51.35,9200.0,38.7229,38.7682,38.7154,38.7455,9200.0
2016-11-07 11:10:00,51.35,51.35,51.29,51.3,21516.0,38.7455,38.7455,38.7003,38.7078,21516.0
2016-11-07 11:15:00,51.3,51.31,51.22,51.22,21732.0,38.7078,38.7154,38.6474,38.6474,21732.0
2016-11-07 11:20:00,51.22,51.24,51.22,51.22,11400.0,38.6474,38.6625,38.6474,38.6474,11400.0
2016-11-07 11:25:00,51.22,51.23,51.19,51.2,19042.0,38.6474,38.655,38.6248,38.6324,19042.0
2016-11-07 11:30:00,51.22,51.32,51.22,51.3,26852.0,38.6474,38.7229,38.6474,38.7078,26852.0
2016-11-07 11:35:00,51.3,51.3,51.24,51.28,21148.0,38.7078,38.7078,38.6625,38.6927,21148.0
2016-11-07 11:40:00,51.29,51.32,51.25,51.29,38656.0,38.7003,38.7229,38.6701,38.7003,38656.0
2016-11-07 11:45:00,51.32,51.33,51.24,51.24,14374.0,38.7229,38.7304,38.6625,38.6625,14374.0
2016-11-07 11:50:00,51.25,51.34,51.25,51.32,11170.0,38.6701,38.738,38.6701,38.7229,11170.0
2016-11-07 11:55:00,51.34,51.37,51.32,51.33,13700.0,38.738,38.7606,38.7229,38.7304,13700.0
2016-11-07 12:00:00,51.34,51.43,51.34,51.4,7200.0,38.738,38.8059,38.738,38.7833,7200.0
2016-11-07 12:05:00,51.4,51.41,51.39,51.39,13256.0,38.7833,38.7908,38.7757,38.7757,13256.0
2016-11-07 12:10:00,51.41,51.55,51.4,51.49,18538.0,38.7908,38.8964,38.7833,38.8512,18538.0
2016-11-07 12:15:00,51.48,51.54,51.48,51.54,7202.0,38.8436,38.8889,38.8436,38.8889,7202.0
2016-11-07 12:20:00,51.57,51.58,51.52,51.52,6800.0,38.9115,38.9191,38.8738,38.8738,6800.0
2016-11-07 12:25:00,51.55,51.57,51.5,51.52,27378.0,38.8964,38.9115,38.8587,38.8738,27378.0
2016-11-07 12:30:00,51.51,51.51,51.46,51.46,15800.0,38.8663,38.8663,38.8285,38.8285,15800.0
2016-11-07 12:35:00,51.45,51.45,51.4,51.44,14966.0,38.821,38.821,38.7833,38.8134,14966.0
2016-11-07 12:40:00,51.42,51.45,51.4,51.45,13132.0,38.7984,38.821,38.7833,38.821,13132.0
2016-11-07 12:45:00,51.46,51.46,51.35,51.37,11038.0,38.8285,38.8285,38.7455,38.7606,11038.0
2016-11-07 12:50:00,51.35,51.42,51.35,51.41,24264.0,38.7455,38.7984,38.7455,38.7908,24264.0
2016-11-07 12:55:00,51.42,51.45,51.4,51.41,6614.0,38.7984,38.821,38.7833,38.7908,6614.0
2016-11-07 13:00:00,51.41,51.47,51.4,51.47,21162.0,38.7908,38.8361,38.7833,38.8361,21162.0
2016-11-07 13:05:00,51.46,51.49,51.46,51.49,9978.0,38.8285,38.8512,38.8285,38.8512,9978.0
2016-11-07 13:10:00,51.49,51.49,51.46,51.46,10928.0,38.8512,38.8512,38.8285,38.8285,10928.0
2016-11-07 13:15:00,51.45,51.47,51.43,51.45,7012.0,38.821,38.8361,38.8059,38.821,7012.0
2016-11-07 13:20:00,51.44,51.45,51.4,51.45,13082.0,38.8134,38.821,38.7833,38.821,13082.0
2016-11-07 13:25:00,51.45,51.46,51.4,51.44,13814.0,38.821,38.8285,38.7833,38.8134,13814.0
2016-11-07 13:30:00,51.46,51.46,51.42,51.44,8258.0,38.8285,38.8285,38.7984,38.8134,8258.0
2016-11-07 13:35:00,51.44,51.47,51.44,51.45,12850.0,38.8134,38.8361,38.8134,38.821,12850.0
2016-11-07 13:40:00,51.47,51.52,51.45,51.51,11252.0,38.8361,38.8738,38.821,38.8663,11252.0
2016-11-07 13:45:00,51.49,51.5,51.46,51.49,10400.0,38.8512,38.8587,38.8285,38.8512,10400.0
2016-11-07 13:50:00,51.49,51.54,51.49,51.54,10200.0,38.8512,38.8889,38.8512,38.8889,10200.0
2016-11-07 13:55:00,51.57,51.59,51.51,51.58,13684.0,38.9115,38.9266,38.8663,38.9191,13684.0
2016-11-07 14:00:00,51.57,51.57,51.49,51.5,15500.0,38.9115,38.9115,38.8512,38.8587,15500.0
2016-11-07 14:05:00,51.52,51.52,51.49,51.51,17456.0,38.8738,38.8738,38.8512,38.8663,17456.0
2016-11-07 14:10:00,51.51,51.62,51.5,51.57,20792.0,38.8663,38.9493,38.8587,38.9115,20792.0
2016-11-07 14:15:00,51.58,51.66,51.58,51.66,12600.0,38.9191,38.9794,38.9191,38.9794,12600.0
2016-11-07 14:20:00,51.64,51.66,51.63,51.65,10568.0,38.9644,38.9794,38.9568,38.9719,10568.0
2016-11-07 14:25:00,51.63,51.65,51.57,51.59,14134.0,38.9568,38.9719,38.9115,38.9266,14134.0
2016-11-07 14:30:00,51.61,51.62,51.55,51.59,60464.0,38.9417,38.9493,38.8964,38.9266,60464.0
2016-11-07 14:35:00,51.59,51.67,51.56,51.67,57834.0,38.9266,38.987,38.904,38.987,57834.0
2016-11-07 14:40:00,51.68,51.7,51.64,51.69,18784.0,38.9945,39.0096,38.9644,39.0021,18784.0
2016-11-07 14:45:00,51.7,51.77,51.69,51.77,22828.0,39.0096,39.0624,39.0021,39.0624,22828.0
2016-11-07 14:50:00,51.77,51.83,51.77,51.77,36998.0,39.0624,39.1077,39.0624,39.0624,36998.0
2016-11-07 14:55:00,51.78,51.8,51.65,51.67,41182.0,39.07,39.0851,38.9719,38.987,41182.0
2016-11-07 15:00:00,51.67,51.71,51.67,51.7,16520.0,38.987,39.0172,38.987,39.0096,16520.0
2016-11-07 15:05:00,51.7,51.76,51.69,51.73,19202.0,39.0096,39.0549,39.0021,39.0323,19202.0
2016-11-07 15:10:00,51.73,51.79,51.72,51.79,26838.0,39.0323,39.0775,39.0247,39.0775,26838.0
2016-11-07 15:15:00,51.79,51.85,51.74,51.81,27330.0,39.0775,39.1228,39.0398,39.0926,27330.0
2016-11-07 15:20:00,51.81,51.85,51.79,51.79,31118.0,39.0926,39.1228,39.0775,39.0775,31118.0
2016-11-07 15:25:00,51.79,51.84,51.76,51.81,39264.0,39.0775,39.1153,39.0549,39.0926,39264.0
2016-11-07 15:30:00,51.81,51.82,51.76,51.79,45942.0,39.0926,39.1002,39.0549,39.0775,45942.0
2016-11-07 15:35:00,51.79,51.82,51.77,51.82,58606.0,39.0775,39.1002,39.0624,39.1002,58606.0
2016-11-07 15:40:00,51.81,51.85,51.79,51.8,83264.0,39.0926,39.1228,39.0775,39.0851,83264.0
2016-11-07 15:45:00,51.81,52.0,51.8,52.0,87228.0,39.0926,39.236,39.0851,39.236,87228.0
2016-11-07 15:50:00,51.99,52.02,51.96,52.02,85672.0,39.2284,39.2511,39.2058,39.2511,85672.0
2016-11-07 15:55:00,52.02,52.06,52.0,52.04,147648.0,39.2511,39.2813,39.236,39.2662,147648.0
2016-11-08 09:30:00,52.05,52.05,51.95,51.97,16710.0,39.2737,39.2737,39.1983,39.2133,16710.0
2016-11-08 09:35:00,52.18,52.47,52.1,52.34,15008.0,39.3718,39.5906,39.3114,39.4925,15008.0
2016-11-08 09:40:00,52.37,52.41,52.35,52.41,2710.0,39.5152,39.5453,39.5001,39.5453,2710.0
2016-11-08 09:45:00,52.41,52.41,52.27,52.32,7504.0,39.5453,39.5453,39.4397,39.4774,7504.0
2016-11-08 09:50:00,52.33,52.45,52.33,52.43,4496.0,39.485,39.5755,39.485,39.5604,4496.0
2016-11-08 09:55:00,52.44,52.44,52.3,52.32,40862.0,39.568,39.568,39.4623,39.4774,40862.0
2016-11-08 10:00:00,52.33,52.4,52.27,52.35,21694.0,39.485,39.5378,39.4397,39.5001,21694.0
2016-11-08 10:05:00,52.34,52.37,52.2,52.2,13402.0,39.4925,39.5152,39.3869,39.3869,13402.0
2016-11-08 10:10:00,52.2,52.2,52.09,52.13,9996.0,39.3869,39.3869,39.3039,39.3341,9996.0
2016-11-08 10:15:00,52.15,52.23,52.12,52.2,11688.0,39.3492,39.4095,39.3265,39.3869,11688.0
2016-11-08 10:20:00,52.2,52.21,52.1,52.13,5400.0,39.3869,39.3944,39.3114,39.3341,5400.0
2016-11-08 10:25:00,52.12,52.13,52.07,52.12,9700.0,39.3265,39.3341,39.2888,39.3265,9700.0
2016-11-08 10:30:00,52.11,52.15,52.08,52.14,35028.0,39.319,39.3492,39.2963,39.3416,35028.0
2016-11-08 10:35:00,52.14,52.15,52.07,52.07,4800.0,39.3416,39.3492,39.2888,39.2888,4800.0
2016-11-08 10:40:00,52.01,52.01,51.93,52.0,11800.0,39.2435,39.2435,39.1832,39.236,11800.0
2016-11-08 10:45:00,51.96,51.96,51.86,51.96,3050.0,39.2058,39.2058,39.1303,39.2058,3050.0
2016-11-08 10:50:00,51.96,52.1,51.96,52.1,11186.0,39.2058,39.3114,39.2058,39.3114,11186.0
2016-11-08 10:55:00,52.1,52.1,52.04,52.04,5724.0,39.3114,39.3114,39.2662,39.2662,5724.0
2016-11-08 11:00:00,52.07,52.08,52.01,52.08,3832.0,39.2888,39.2963,39.2435,39.2963,3832.0
2016-11-08 11:05:00,52.1,52.24,52.06,52.24,14600.0,39.3114,39.4171,39.2813,39.4171,14600.0
2016-11-08 11:10:00,52.24,52.27,52.2,52.2,9002.0,39.4171,39.4397,39.3869,39.3869,9002.0
2016-11-08 11:15:00,52.17,52.25,52.16,52.22,9002.0,39.3643,39.4246,39.3567,39.402,9002.0
2016-11-08 11:20:00,52.21,52.22,52.11,52.11,8308.0,39.3944,39.402,39.319,39.319,8308.0
2016-11-08 11:25:00,52.13,52.17,52.11,52.11,3582.0,39.3341,39.3643,39.319,39.319,3582.0
2016-11-08 11:30:00,52.1,52.19,52.07,52.16,5884.0,39.3114,39.3793,39.2888,39.3567,5884.0
2016-11-08 11:35:00,52.17,52.19,52.11,52.11,6592.0,39.3643,39.3793,39.319,39.319,6592.0
2016-11-08 11:40:00,52.11,52.16,52.1,52.13,8572.0,39.319,39.3567,39.3114,39.3341,8572.0
2016-11-08 11:45:00,52.12,52.13,52.09,52.11,7200.0,39.3265,39.3341,39.3039,39.319,7200.0
2016-11-08 11:50:00,52.13,52.18,52.13,52.18,4000.0,39.3341,39.3718,39.3341,39.3718,4000.0
2016-11-08 11:55:00,52.15,52.2,52.13,52.19,5648.0,39.3492,39.3869,39.3341,39.3793,5648.0
2016-11-08 12:00:00,52.21,52.24,52.17,52.2,6910.0,39.3944,39.4171,39.3643,39.3869,6910.0
2016-11-08 12:05:00,52.18,52.29,52.17,52.29,2200.0,39.3718,39.4548,39.3643,39.4548,2200.0
2016-11-08 12:10:00,52.29,52.35,52.28,52.28,11710.0,39.4548,39.5001,39.4473,39.4473,11710.0
2016-11-08 12:15:00,52.27,52.35,52.27,52.32,12600.0,39.4397,39.5001,39.4397,39.4774,12600.0
2016-11-08 12:20:00,52.34,52.36,52.3,52.32,7180.0,39.4925,39.5076,39.4623,39.4774,7180.0
2016-11-08 12:25:00,52.33,52.34,52.31,52.31,4926.0,39.485,39.4925,39.4699,39.4699,4926.0
2016-11-08 12:30:00,52.3,52.31,52.21,52.24,15038.0,39.4623,39.4699,39.3944,39.4171,15038.0
2016-11-08 12:35:00,52.24,52.29,52.24,52.24,5760.0,39.4171,39.4548,39.4171,39.4171,5760.0
2016-11-08 12:40:00,52.24,52.24,52.21,52.23,6228.0,39.4171,39.4171,39.3944,39.4095,6228.0
2016-11-08 12:45:00,52.24,52.29,52.22,52.24,6700.0,39.4171,39.4548,39.402,39.4171,6700.0
2016-11-08 12:50:00,52.26,52.26,52.18,52.18,8152.0,39.4322,39.4322,39.3718,39.3718,8152.0
2016-11-08 12:55:00,52.18,52.21,52.15,52.21,5322.0,39.3718,39.3944,39.3492,39.3944,5322.0
2016-11-08 13:00:00,52.21,52.22,52.1,52.1,9164.0,39.3944,39.402,39.3114,39.3114,9164.0
2016-11-08 13:05:00,52.09,52.12,52.04,52.05,10800.0,39.3039,39.3265,39.2662,39.2737,10800.0
2016-11-08 13:10:00,52.07,52.17,52.07,52.17,7800.0,39.2888,39.3643,39.2888,39.3643,7800.0
2016-11-08 13:15:00,52.13,52.15,52.13,52.15,1200.0,39.3341,39.3492,39.3341,39.3492,1200.0
2016-11-08 13:20:00,52.16,52.19,52.15,52.17,5240.0,39.3567,39.3793,39.3492,39.3643,5240.0
2016-11-08 13:25:00,52.18,52.2,52.17,52.17,5850.0,39.3718,39.3869,39.3643,39.3643,5850.0
2016-11-08 13:30:00,52.17,52.24,52.17,52.24,5474.0,39.3643,39.4171,39.3643,39.4171,5474.0
2016-11-08 13:35:00,52.24,52.24,52.21,52.23,2222.0,39.4171,39.4171,39.3944,39.4095,2222.0
2016-11-08 13:40:00,52.23,52.29,52.21,52.24,10400.0,39.4095,39.4548,39.3944,39.4171,10400.0
2016-11-08 13:45:00,52.24,52.24,52.21,52.22,1600.0,39.4171,39.4171,39.3944,39.402,1600.0
2016-11-08 13:50:00,52.21,52.23,52.18,52.19,6894.0,39.3944,39.4095,39.3718,39.3793,6894.0
2016-11-08 13:55:00,52.18,52.24,52.16,52.22,6000.0,39.3718,39.4171,39.3567,39.402,6000.0
2016-11-08 14:00:00,52.24,52.24,52.21,52.23,4594.0,39.4171,39.4171,39.3944,39.4095,4594.0
2016-11-08 14:05:00,52.23,52.27,52.22,52.27,5556.0,39.4095,39.4397,39.402,39.4397,5556.0
2016-11-08 14:10:00,52.25,52.25,52.15,52.15,14564.0,39.4246,39.4246,39.3492,39.3492,14564.0
2016-11-08 14:15:00,52.16,52.25,52.16,52.25,9640.0,39.3567,39.4246,39.3567,39.4246,9640.0
2016-11-08 14:20:00,52.29,52.29,52.25,52.26,3032.0,39.4548,39.4548,39.4246,39.4322,3032.0
2016-11-08 14:25:00,52.26,52.27,52.24,52.24,6344.0,39.4322,39.4397,39.4171,39.4171,6344.0
2016-11-08 14:30:00,52.26,52.27,52.24,52.24,3100.0,39.4322,39.4397,39.4171,39.4171,3100.0
2016-11-08 14:35:00,52.22,52.23,52.17,52.2,7474.0,39.402,39.4095,39.3643,39.3869,7474.0
2016-11-08 14:40:00,52.22,52.25,52.16,52.16,12988.0,39.402,39.4246,39.3567,39.3567,12988.0
2016-11-08 14:45:00,52.18,52.19,52.13,52.18,5950.0,39.3718,39.3793,39.3341,39.3718,5950.0
2016-11-08 14:50:00,52.21,52.27,52.2,52.26,8812.0,39.3944,39.4397,39.3869,39.4322,8812.0
2016-11-08 14:55:00,52.24,52.3,52.22,52.3,7016.0,39.4171,39.4623,39.402,39.4623,7016.0
2016-11-08 15:00:00,52.29,52.31,52.27,52.31,10894.0,39.4548,39.4699,39.4397,39.4699,10894.0
2016-11-08 15:05:00,52.31,52.43,52.31,52.43,15472.0,39.4699,39.5604,39.4699,39.5604,15472.0
2016-11-08 15:10:00,52.44,52.44,52.36,52.36,9014.0,39.568,39.568,39.5076,39.5076,9014.0
2016-11-08 15:15:00,52.35,52.38,52.33,52.38,10730.0,39.5001,39.5227,39.485,39.5227,10730.0
2016-11-08 15:20:00,52.38,52.4,52.37,52.39,8126.0,39.5227,39.5378,39.5152,39.5303,8126.0
2016-11-08 15:25:00,52.39,52.42,52.39,52.39,12080.0,39.5303,39.5529,39.5303,39.5303,12080.0
2016-11-08 15:30:00,52.39,52.4,52.34,52.4,24712.0,39.5303,39.5378,39.4925,39.5378,24712.0
2016-11-08 15:35:00,52.4,52.41,52.38,52.38,14096.0,39.5378,39.5453,39.5227,39.5227,14096.0
2016-11-08 15:40:00,52.38,52.38,52.3,52.3,23922.0,39.5227,39.5227,39.4623,39.4623,23922.0
2016-11-08 15:45:00,52.29,52.41,52.29,52.37,48226.0,39.4548,39.5453,39.4548,39.5152,48226.0
2016-11-08 15:50:00,52.37,52.37,52.17,52.17,60576.0,39.5152,39.5152,39.3643,39.3643,60576.0
2016-11-08 15:55:00,52.17,52.22,52.15,52.2,89452.0,39.3643,39.402,39.3492,39.3869,89452.0
2016-11-09 09:30:00,51.35,51.35,49.88,50.01,38814.0,38.7455,38.7455,37.6364,37.7345,38814.0
2016-11-09 09:35:00,49.93,50.04,49.02,49.09,210232.0,37.6741,37.7571,36.9875,37.0403,210232.0
2016-11-09 09:40:00,49.16,49.47,49.04,49.2,277944.0,37.0931,37.327,37.0026,37.1233,277944.0
2016-11-09 09:45:00,49.2,49.46,49.09,49.42,109044.0,37.1233,37.3195,37.0403,37.2893,109044.0
2016-11-09 09:50:00,49.4,49.59,49.4,49.52,149498.0,37.2742,37.4175,37.2742,37.3647,149498.0
2016-11-09 09:55:00,49.52,49.55,49.4,49.48,168736.0,37.3647,37.3874,37.2742,37.3345,168736.0
2016-11-09 10:00:00,49.48,49.63,49.47,49.49,141156.0,37.3345,37.4477,37.327,37.3421,141156.0
2016-11-09 10:05:00,49.5,49.52,49.28,49.37,94658.0,37.3496,37.3647,37.1836,37.2515,94658.0
2016-11-09 10:10:00,49.35,49.51,49.33,49.37,253462.0,37.2365,37.3572,37.2214,37.2515,253462.0
2016-11-09 10:15:00,49.37,49.37,49.25,49.3,88414.0,37.2515,37.2515,37.161,37.1987,88414.0
2016-11-09 10:20:00,49.28,49.38,49.26,49.29,21094.0,37.1836,37.2591,37.1686,37.1912,21094.0
2016-11-09 10:25:00,49.27,49.33,49.18,49.29,53840.0,37.1761,37.2214,37.1082,37.1912,53840.0
2016-11-09 10:30:00,49.3,49.3,49.2,49.21,33596.0,37.1987,37.1987,37.1233,37.1308,33596.0
2016-11-09 10:35:00,49.2,49.33,49.2,49.27,133874.0,37.1233,37.2214,37.1233,37.1761,133874.0
2016-11-09 10:40:00,49.29,49.51,49.27,49.51,28242.0,37.1912,37.3572,37.1761,37.3572,28242.0
2016-11-09 10:45:00,49.49,49.52,49.45,49.46,81690.0,37.3421,37.3647,37.3119,37.3195,81690.0
2016-11-09 10:50:00,49.46,49.54,49.46,49.5,33730.0,37.3195,37.3798,37.3195,37.3496,33730.0
2016-11-09 10:55:00,49.52,49.53,49.48,49.51,85336.0,37.3647,37.3723,37.3345,37.3572,85336.0
2016-11-09 11:00:00,49.51,49.53,49.35,49.35,47578.0,37.3572,37.3723,37.2365,37.2365,47578.0
2016-11-09 11:05:00,49.35,49.42,49.35,49.42,43850.0,37.2365,37.2893,37.2365,37.2893,43850.0
2016-11-09 11:10:00,49.44,49.5,49.43,49.48,23156.0,37.3044,37.3496,37.2968,37.3345,23156.0
2016-11-09 11:15:00,49.48,49.57,49.46,49.5,34588.0,37.3345,37.4025,37.3195,37.3496,34588.0
2016-11-09 11:20:00,49.49,49.66,49.47,49.66,46976.0,37.3421,37.4704,37.327,37.4704,46976.0
2016-11-09 11:25:00,49.66,49.79,49.66,49.75,44030.0,37.4704,37.5685,37.4704,37.5383,44030.0
2016-11-09 11:30:00,49.76,49.9,49.74,49.88,66434.0,37.5458,37.6515,37.5307,37.6364,66434.0
2016-11-09 11:35:00,49.88,49.98,49.87,49.92,159476.0,37.6364,37.7118,37.6288,37.6665,159476.0
2016-11-09 11:40:00,49.91,49.92,49.77,49.92,133934.0,37.659,37.6665,37.5534,37.6665,133934.0
2016-11-09 11:45:00,49.93,50.19,49.93,50.12,148510.0,37.6741,37.8703,37.6741,37.8175,148510.0
2016-11-09 11:50:00,50.12,50.33,50.01,50.31,254728.0,37.8175,37.9759,37.7345,37.9608,254728.0
2016-11-09 11:55:00,50.33,50.38,50.31,50.35,133404.0,37.9759,38.0136,37.9608,37.991,133404.0
2016-11-09 12:00:00,50.35,50.45,50.35,50.36,82886.0,37.991,38.0665,37.991,37.9985,82886.0
2016-11-09 12:05:00,50.35,50.35,50.24,50.24,55330.0,37.991,37.991,37.908,37.908,55330.0
2016-11-09 12:10:00,50.24,50.24,50.08,50.08,24124.0,37.908,37.908,37.7873,37.7873,24124.0
2016-11-09 12:15:00,50.09,50.11,50.05,50.07,32776.0,37.7948,37.8099,37.7646,37.7797,32776.0
2016-11-09 12:20:00,50.08,50.1,49.98,50.04,55760.0,37.7873,37.8024,37.7118,37.7571,55760.0
2016-11-09 12:25:00,50.06,50.15,50.05,50.15,18184.0,37.7722,37.8401,37.7646,37.8401,18184.0
2016-11-09 12:30:00,50.16,50.26,50.15,50.24,68668.0,37.8476,37.9231,37.8401,37.908,68668.0
2016-11-09 12:35:00,50.24,50.32,50.21,50.21,54562.0,37.908,37.9684,37.8854,37.8854,54562.0
2016-11-09 12:40:00,50.2,50.21,50.08,50.14,71546.0,37.8778,37.8854,37.7873,37.8325,71546.0
2016-11-09 12:45:00,50.16,50.22,50.15,50.16,24490.0,37.8476,37.8929,37.8401,37.8476,24490.0
2016-11-09 12:50:00,50.15,50.21,50.12,50.13,33206.0,37.8401,37.8854,37.8175,37.825,33206.0
2016-11-09 12:55:00,50.13,50.16,50.1,50.13,36876.0,37.825,37.8476,37.8024,37.825,36876.0
2016-11-09 13:00:00,50.13,50.31,50.13,50.23,39802.0,37.825,37.9608,37.825,37.9005,39802.0
2016-11-09 13:05:00,50.23,50.27,50.16,50.16,70750.0,37.9005,37.9306,37.8476,37.8476,70750.0
2016-11-09 13:10:00,50.15,50.15,50.09,50.1,32432.0,37.8401,37.8401,37.7948,37.8024,32432.0
2016-11-09 13:15:00,50.13,50.15,50.05,50.05,45140.0,37.825,37.8401,37.7646,37.7646,45140.0
2016-11-09 13:20:00,50.04,50.04,49.95,49.96,124784.0,37.7571,37.7571,37.6892,37.6967,124784.0
2016-11-09 13:25:00,49.96,49.99,49.94,49.95,65016.0,37.6967,37.7194,37.6816,37.6892,65016.0
2016-11-09 13:30:00,49.96,50.16,49.95,50.13,353814.0,37.6967,37.8476,37.6892,37.825,353814.0
2016-11-09 13:35:00,50.13,50.22,50.13,50.2,74508.0,37.825,37.8929,37.825,37.8778,74508.0
2016-11-09 13:40:00,50.18,50.21,50.17,50.19,67062.0,37.8627,37.8854,37.8552,37.8703,67062.0
2016-11-09 13:45:00,50.18,50.18,50.12,50.13,10830.0,37.8627,37.8627,37.8175,37.825,10830.0
2016-11-09 13:50:00,50.13,50.16,50.1,50.1,76624.0,37.825,37.8476,37.8024,37.8024,76624.0
2016-11-09 13:55:00,50.09,50.09,49.98,50.01,62204.0,37.7948,37.7948,37.7118,37.7345,62204.0
2016-11-09 14:00:00,50.02,50.08,50.01,50.08,26818.0,37.742,37.7873,37.7345,37.7873,26818.0
2016-11-09 14:05:00,50.08,50.11,50.06,50.1,31928.0,37.7873,37.8099,37.7722,37.8024,31928.0
2016-11-09 14:10:00,50.11,50.16,50.05,50.09,28198.0,37.8099,37.8476,37.7646,37.7948,28198.0
2016-11-09 14:15:00,50.09,50.12,50.05,50.05,22174.0,37.7948,37.8175,37.7646,37.7646,22174.0
2016-11-09 14:20:00,50.03,50.12,50.03,50.05,32394.0,37.7495,37.8175,37.7495,37.7646,32394.0
2016-11-09 14:25:00,50.05,50.09,50.04,50.06,17104.0,37.7646,37.7948,37.7571,37.7722,17104.0
2016-11-09 14:30:00,50.06,50.13,50.06,50.08,31520.0,37.7722,37.825,37.7722,37.7873,31520.0
2016-11-09 14:35:00,50.08,50.13,50.02,50.1,27984.0,37.7873,37.825,37.742,37.8024,27984.0
2016-11-09 14:40:00,50.12,50.17,50.09,50.1,72494.0,37.8175,37.8552,37.7948,37.8024,72494.0
2016-11-09 14:45:00,50.1,50.13,50.08,50.08,47544.0,37.8024,37.825,37.7873,37.7873,47544.0
2016-11-09 14:50:00,50.06,50.08,50.02,50.02,40008.0,37.7722,37.7873,37.742,37.742,40008.0
2016-11-09 14:55:00,50.04,50.04,49.99,49.99,225718.0,37.7571,37.7571,37.7194,37.7194,225718.0
2016-11-09 15:00:00,50.01,50.07,50.0,50.02,124578.0,37.7345,37.7797,37.7269,37.742,124578.0
2016-11-09 15:05:00,50.02,50.14,50.02,50.14,61834.0,37.742,37.8325,37.742,37.8325,61834.0
2016-11-09 15:10:00,50.15,50.2,50.08,50.08,30828.0,37.8401,37.8778,37.7873,37.7873,30828.0
2016-11-09 15:15:00,50.08,50.1,50.05,50.09,28986.0,37.7873,37.8024,37.7646,37.7948,28986.0
2016-11-09 15:20:00,50.09,50.1,50.05,50.07,28768.0,37.7948,37.8024,37.7646,37.7797,28768.0
2016-11-09 15:25:00,50.06,50.17,50.06,50.12,32380.0,37.7722,37.8552,37.7722,37.8175,32380.0
2016-11-09 15:30:00,50.12,50.14,49.95,49.97,40066.0,37.8175,37.8325,37.6892,37.7043,40066.0
2016-11-09 15:35:00,49.97,49.99,49.95,49.97,97974.0,37.7043,37.7194,37.6892,37.7043,97974.0
2016-11-09 15:40:00,49.96,50.0,49.95,49.99,118124.0,37.6967,37.7269,37.6892,37.7194,118124.0
2016-11-09 15:45:00,49.99,50.01,49.85,49.89,160016.0,37.7194,37.7345,37.6137,37.6439,160016.0
2016-11-09 15:50:00,49.89,49.94,49.81,49.82,281968.0,37.6439,37.6816,37.5835,37.5911,281968.0
2016-11-09 15:55:00,49.81,49.85,49.77,49.83,292272.0,37.5835,37.6137,37.5534,37.5986,292272.0
2016-11-10 09:30:00,49.37,49.52,48.61,48.63,58294.0,37.2515,37.3647,36.6781,36.6932,58294.0
2016-11-10 09:35:00,48.69,49.05,48.67,49.01,44074.0,36.7385,37.0101,36.7234,36.9799,44074.0
2016-11-10 09:40:00,48.97,49.2,48.95,48.95,38642.0,36.9497,37.1233,36.9346,36.9346,38642.0
2016-11-10 09:45:00,48.96,49.07,48.64,48.75,40858.0,36.9422,37.0252,36.7007,36.7837,40858.0
2016-11-10 09:50:00,48.65,48.79,48.56,48.69,43408.0,36.7083,36.8139,36.6404,36.7385,43408.0
2016-11-10 09:55:00,48.67,48.79,48.63,48.66,18128.0,36.7234,36.8139,36.6932,36.7158,18128.0
2016-11-10 10:00:00,48.66,48.66,48.48,48.48,22676.0,36.7158,36.7158,36.58,36.58,22676.0
2016-11-10 10:05:00,48.44,48.62,48.38,48.6,49844.0,36.5498,36.6856,36.5046,36.6706,49844.0
2016-11-10 10:10:00,48.55,48.65,48.49,48.6,34268.0,36.6328,36.7083,36.5876,36.6706,34268.0
2016-11-10 10:15:00,48.57,48.57,48.4,48.5,26460.0,36.6479,36.6479,36.5196,36.5951,26460.0
2016-11-10 10:20:00,48.52,48.6,48.4,48.49,23498.0,36.6102,36.6706,36.5196,36.5876,23498.0
2016-11-10 10:25:00,48.49,48.61,48.4,48.59,32630.0,36.5876,36.6781,36.5196,36.663,32630.0
2016-11-10 10:30:00,48.62,48.63,48.36,48.41,27336.0,36.6856,36.6932,36.4895,36.5272,27336.0
2016-11-10 10:35:00,48.42,48.63,48.42,48.59,39494.0,36.5347,36.6932,36.5347,36.663,39494.0
2016-11-10 10:40:00,48.59,48.63,48.43,48.5,37092.0,36.663,36.6932,36.5423,36.5951,37092.0
2016-11-10 10:45:00,48.52,48.59,48.44,48.55,37190.0,36.6102,36.663,36.5498,36.6328,37190.0
2016-11-10 10:50:00,48.58,48.62,48.33,48.38,32028.0,36.6555,36.6856,36.4668,36.5046,32028.0
2016-11-10 10:55:00,48.41,48.51,48.35,48.46,20420.0,36.5272,36.6026,36.4819,36.5649,20420.0
2016-11-10 11:00:00,48.48,48.54,48.4,48.4,28216.0,36.58,36.6253,36.5196,36.5196,28216.0
2016-11-10 11:05:00,48.43,48.52,48.28,48.3,32018.0,36.5423,36.6102,36.4291,36.4442,32018.0
2016-11-10 11:10:00,48.3,48.46,48.3,48.43,32544.0,36.4442,36.5649,36.4442,36.5423,32544.0
2016-11-10 11:15:00,48.46,48.52,48.34,48.34,115840.0,36.5649,36.6102,36.4744,36.4744,115840.0
2016-11-10 11:20:00,48.35,48.48,48.34,48.45,28088.0,36.4819,36.58,36.4744,36.5574,28088.0
2016-11-10 11:25:00,48.47,48.62,48.44,48.53,112138.0,36.5725,36.6856,36.5498,36.6177,112138.0
2016-11-10 11:30:00,48.56,48.66,48.55,48.58,54630.0,36.6404,36.7158,36.6328,36.6555,54630.0
2016-11-10 11:35:00,48.59,48.85,48.58,48.81,25932.0,36.663,36.8592,36.6555,36.829,25932.0
2016-11-10 11:40:00,48.85,48.85,48.71,48.71,48372.0,36.8592,36.8592,36.7536,36.7536,48372.0
2016-11-10 11:45:00,48.73,48.75,48.62,48.67,41958.0,36.7686,36.7837,36.6856,36.7234,41958.0
2016-11-10 11:50:00,48.69,48.74,48.61,48.62,49248.0,36.7385,36.7762,36.6781,36.6856,49248.0
2016-11-10 11:55:00,48.6,48.72,48.55,48.7,26770.0,36.6706,36.7611,36.6328,36.746,26770.0
2016-11-10 12:00:00,48.69,48.77,48.64,48.73,14638.0,36.7385,36.7988,36.7007,36.7686,14638.0
2016-11-10 12:05:00,48.74,48.82,48.7,48.73,239036.0,36.7762,36.8366,36.746,36.7686,239036.0
2016-11-10 12:10:00,48.74,48.84,48.69,48.79,32130.0,36.7762,36.8516,36.7385,36.8139,32130.0
2016-11-10 12:15:00,48.8,48.92,48.78,48.84,25582.0,36.8215,36.912,36.8064,36.8516,25582.0
2016-11-10 12:20:00,48.83,48.97,48.81,48.87,41052.0,36.8441,36.9497,36.829,36.8743,41052.0
2016-11-10 12:25:00,48.88,48.96,48.87,48.96,12748.0,36.8818,36.9422,36.8743,36.9422,12748.0
2016-11-10 12:30:00,48.95,48.96,48.87,48.87,21250.0,36.9346,36.9422,36.8743,36.8743,21250.0
2016-11-10 12:35:00,48.9,48.99,48.88,48.95,30864.0,36.8969,36.9648,36.8818,36.9346,30864.0
2016-11-10 12:40:00,48.97,49.04,48.85,48.91,19304.0,36.9497,37.0026,36.8592,36.9045,19304.0
2016-11-10 12:45:00,48.94,48.97,48.85,48.88,22840.0,36.9271,36.9497,36.8592,36.8818,22840.0
2016-11-10 12:50:00,48.88,49.0,48.86,48.92,16440.0,36.8818,36.9724,36.8667,36.912,16440.0
2016-11-10 12:55:00,48.94,49.09,48.93,49.04,35120.0,36.9271,37.0403,36.9196,37.0026,35120.0
2016-11-10 13:00:00,49.04,49.1,49.01,49.08,22628.0,37.0026,37.0478,36.9799,37.0327,22628.0
2016-11-10 13:05:00,49.05,49.18,49.02,49.16,45450.0,37.0101,37.1082,36.9875,37.0931,45450.0
2016-11-10 13:10:00,49.2,49.27,49.19,49.26,13518.0,37.1233,37.1761,37.1157,37.1686,13518.0
2016-11-10 13:15:00,49.27,49.44,49.27,49.42,18246.0,37.1761,37.3044,37.1761,37.2893,18246.0
2016-11-10 13:20:00,49.43,49.47,49.35,49.41,10984.0,37.2968,37.327,37.2365,37.2817,10984.0
2016-11-10 13:25:00,49.4,49.43,49.24,49.25,46416.0,37.2742,37.2968,37.1535,37.161,46416.0
2016-11-10 13:30:00,49.24,49.29,49.06,49.13,62050.0,37.1535,37.1912,37.0176,37.0705,62050.0
2016-11-10 13:35:00,49.14,49.16,49.06,49.07,33410.0,37.078,37.0931,37.0176,37.0252,33410.0
2016-11-10 13:40:00,49.05,49.09,48.95,48.98,17506.0,37.0101,37.0403,36.9346,36.9573,17506.0
2016-11-10 13:45:00,48.94,49.1,48.94,49.09,42436.0,36.9271,37.0478,36.9271,37.0403,42436.0
2016-11-10 13:50:00,49.06,49.22,49.06,49.22,34046.0,37.0176,37.1384,37.0176,37.1384,34046.0
2016-11-10 13:55:00,49.23,49.32,49.2,49.25,124652.0,37.1459,37.2138,37.1233,37.161,124652.0
2016-11-10 14:00:00,49.24,49.26,49.12,49.12,52436.0,37.1535,37.1686,37.0629,37.0629,52436.0
2016-11-10 14:05:00,49.11,49.17,49.1,49.14,48608.0,37.0554,37.1006,37.0478,37.078,48608.0
2016-11-10 14:10:00,49.12,49.2,49.1,49.18,20004.0,37.0629,37.1233,37.0478,37.1082,20004.0
2016-11-10 14:15:00,49.18,49.23,49.17,49.21,24762.0,37.1082,37.1459,37.1006,37.1308,24762.0
2016-11-10 14:20:00,49.2,49.21,49.15,49.15,27606.0,37.1233,37.1308,37.0856,37.0856,27606.0
2016-11-10 14:25:00,49.14,49.15,48.94,48.98,33292.0,37.078,37.0856,36.9271,36.9573,33292.0
2016-11-10 14:30:00,48.96,48.96,48.88,48.9,30774.0,36.9422,36.9422,36.8818,36.8969,30774.0
2016-11-10 14:35:00,48.91,48.97,48.89,48.89,27000.0,36.9045,36.9497,36.8894,36.8894,27000.0
2016-11-10 14:40:00,48.88,49.0,48.85,48.9,45706.0,36.8818,36.9724,36.8592,36.8969,45706.0
2016-11-10 14:45:00,48.9,48.91,48.88,48.88,32016.0,36.8969,36.9045,36.8818,36.8818,32016.0
2016-11-10 14:50:00,48.88,48.92,48.86,48.88,39046.0,36.8818,36.912,36.8667,36.8818,39046.0
2016-11-10 14:55:00,48.88,48.9,48.85,48.88,26162.0,36.8818,36.8969,36.8592,36.8818,26162.0
2016-11-10 15:00:00,48.87,48.9,48.85,48.85,16464.0,36.8743,36.8969,36.8592,36.8592,16464.0
2016-11-10 15:05:00,48.83,48.92,48.82,48.92,29552.0,36.8441,36.912,36.8366,36.912,29552.0
2016-11-10 15:10:00,48.9,48.92,48.86,48.87,54312.0,36.8969,36.912,36.8667,36.8743,54312.0
2016-11-10 15:15:00,48.87,48.87,48.79,48.8,33056.0,36.8743,36.8743,36.8139,36.8215,33056.0
2016-11-10 15:20:00,48.8,48.8,48.73,48.74,20526.0,36.8215,36.8215,36.7686,36.7762,20526.0
2016-11-10 15:25:00,48.74,48.75,48.7,48.72,31030.0,36.7762,36.7837,36.746,36.7611,31030.0
2016-11-10 15:30:00,48.71,48.77,48.68,48.71,34814.0,36.7536,36.7988,36.7309,36.7536,34814.0
2016-11-10 15:35:00,48.71,48.74,48.68,48.73,64754.0,36.7536,36.7762,36.7309,36.7686,64754.0
2016-11-10 15:40:00,48.72,48.73,48.62,48.63,79738.0,36.7611,36.7686,36.6856,36.6932,79738.0
2016-11-10 15:45:00,48.63,48.74,48.6,48.7,134040.0,36.6932,36.7762,36.6706,36.746,134040.0
2016-11-10 15:50:00,48.7,48.72,48.62,48.66,201914.0,36.746,36.7611,36.6856,36.7158,201914.0
2016-11-10 15:55:00,48.66,48.66,48.59,48.62,205650.0,36.7158,36.7158,36.663,36.6856,205650.0
2016-11-11 09:30:00,48.57,48.81,48.44,48.7,35350.0,36.6479,36.829,36.5498,36.746,35350.0
2016-11-11 09:35:00,48.85,48.99,48.49,48.49,32998.0,36.8592,36.9648,36.5876,36.5876,32998.0
2016-11-11 09:40:00,48.51,48.67,48.51,48.63,18500.0,36.6026,36.7234,36.6026,36.6932,18500.0
2016-11-11 09:45:00,48.6,48.77,48.6,48.69,28850.0,36.6706,36.7988,36.6706,36.7385,28850.0
2016-11-11 09:50:00,48.7,48.75,48.6,48.65,13368.0,36.746,36.7837,36.6706,36.7083,13368.0
2016-11-11 09:55:00,48.67,48.71,48.53,48.58,23418.0,36.7234,36.7536,36.6177,36.6555,23418.0
2016-11-11 10:00:00,48.6,48.61,48.4,48.42,8392.0,36.6706,36.6781,36.5196,36.5347,8392.0
2016-11-11 10:05:00,48.41,48.43,48.25,48.25,37748.0,36.5272,36.5423,36.4065,36.4065,37748.0
2016-11-11 10:10:00,48.25,48.3,48.19,48.27,12870.0,36.4065,36.4442,36.3612,36.4216,12870.0
2016-11-11 10:15:00,48.27,48.3,48.24,48.3,22134.0,36.4216,36.4442,36.3989,36.4442,22134.0
2016-11-11 10:20:00,48.3,48.3,48.22,48.26,11286.0,36.4442,36.4442,36.3838,36.414,11286.0
2016-11-11 10:25:00,48.26,48.35,48.23,48.3,23954.0,36.414,36.4819,36.3914,36.4442,23954.0
2016-11-11 10:30:00,48.35,48.45,48.33,48.45,19538.0,36.4819,36.5574,36.4668,36.5574,19538.0
2016-11-11 10:35:00,48.47,48.52,48.33,48.38,28262.0,36.5725,36.6102,36.4668,36.5046,28262.0
2016-11-11 10:40:00,48.38,48.45,48.37,48.38,23778.0,36.5046,36.5574,36.497,36.5046,23778.0
2016-11-11 10:45:00,48.42,48.42,48.24,48.24,9416.0,36.5347,36.5347,36.3989,36.3989,9416.0
2016-11-11 10:50:00,48.2,48.21,48.07,48.07,17890.0,36.3687,36.3763,36.2706,36.2706,17890.0
2016-11-11 10:55:00,48.04,48.07,47.92,47.94,66946.0,36.248,36.2706,36.1575,36.1726,66946.0
2016-11-11 11:00:00,47.92,48.15,47.91,47.97,35028.0,36.1575,36.331,36.1499,36.1952,35028.0
2016-11-11 11:05:00,47.97,48.0,47.91,47.99,149018.0,36.1952,36.2178,36.1499,36.2103,149018.0
2016-11-11 11:10:00,47.99,48.01,47.94,47.99,37734.0,36.2103,36.2254,36.1726,36.2103,37734.0
2016-11-11 11:15:00,47.99,48.0,47.93,47.97,8840.0,36.2103,36.2178,36.165,36.1952,8840.0
2016-11-11 11:20:00,47.99,48.0,47.95,47.97,7136.0,36.2103,36.2178,36.1801,36.1952,7136.0
2016-11-11 11:25:00,47.96,47.96,47.85,47.9,26774.0,36.1877,36.1877,36.1047,36.1424,26774.0
2016-11-11 11:30:00,47.93,47.93,47.82,47.9,82646.0,36.165,36.165,36.082,36.1424,82646.0
2016-11-11 11:35:00,47.91,48.11,47.91,48.11,32104.0,36.1499,36.3008,36.1499,36.3008,32104.0
2016-11-11 11:40:00,48.1,48.16,48.04,48.07,71836.0,36.2933,36.3386,36.248,36.2706,71836.0
2016-11-11 11:45:00,48.08,48.1,48.04,48.1,6000.0,36.2782,36.2933,36.248,36.2933,6000.0
2016-11-11 11:50:00,48.1,48.22,48.09,48.18,9900.0,36.2933,36.3838,36.2857,36.3536,9900.0
2016-11-11 11:55:00,48.19,48.32,48.19,48.31,5656.0,36.3612,36.4593,36.3612,36.4517,5656.0
2016-11-11 12:00:00,48.33,48.34,48.24,48.29,13158.0,36.4668,36.4744,36.3989,36.4366,13158.0
2016-11-11 12:05:00,48.28,48.41,48.28,48.32,8798.0,36.4291,36.5272,36.4291,36.4593,8798.0
2016-11-11 12:10:00,48.32,48.35,48.28,48.31,28270.0,36.4593,36.4819,36.4291,36.4517,28270.0
2016-11-11 12:15:00,48.29,48.33,48.29,48.3,13912.0,36.4366,36.4668,36.4366,36.4442,13912.0
2016-11-11 12:20:00,48.31,48.33,48.27,48.29,16660.0,36.4517,36.4668,36.4216,36.4366,16660.0
2016-11-11 12:25:00,48.3,48.35,48.27,48.3,17338.0,36.4442,36.4819,36.4216,36.4442,17338.0
2016-11-11 12:30:00,48.31,48.31,48.17,48.17,19170.0,36.4517,36.4517,36.3461,36.3461,19170.0
2016-11-11 12:35:00,48.16,48.19,48.08,48.1,39040.0,36.3386,36.3612,36.2782,36.2933,39040.0
2016-11-11 12:40:00,48.09,48.12,48.0,48.02,49876.0,36.2857,36.3084,36.2178,36.2329,49876.0
2016-11-11 12:45:00,48.02,48.08,48.02,48.04,28250.0,36.2329,36.2782,36.2329,36.248,28250.0
2016-11-11 12:50:00,48.02,48.06,47.96,47.98,17200.0,36.2329,36.2631,36.1877,36.2027,17200.0
2016-11-11 12:55:00,47.98,48.02,47.97,47.99,19726.0,36.2027,36.2329,36.1952,36.2103,19726.0
2016-11-11 13:00:00,47.99,47.99,47.91,47.91,17252.0,36.2103,36.2103,36.1499,36.1499,17252.0
2016-11-11 13:05:00,47.93,47.94,47.88,47.92,14800.0,36.165,36.1726,36.1273,36.1575,14800.0
2016-11-11 13:10:00,47.93,47.93,47.81,47.81,20628.0,36.165,36.165,36.0745,36.0745,20628.0
2016-11-11 13:15:00,47.81,47.83,47.77,47.79,28942.0,36.0745,36.0896,36.0443,36.0594,28942.0
2016-11-11 13:20:00,47.83,47.83,47.76,47.83,25000.0,36.0896,36.0896,36.0367,36.0896,25000.0
2016-11-11 13:25:00,47.8,47.87,47.79,47.83,22690.0,36.0669,36.1197,36.0594,36.0896,22690.0
2016-11-11 13:30:00,47.87,47.92,47.77,47.8,22186.0,36.1197,36.1575,36.0443,36.0669,22186.0
2016-11-11 13:35:00,47.77,47.86,47.77,47.79,9568.0,36.0443,36.1122,36.0443,36.0594,9568.0
2016-11-11 13:40:00,47.77,47.82,47.77,47.8,26952.0,36.0443,36.082,36.0443,36.0669,26952.0
2016-11-11 13:45:00,47.8,47.88,47.8,47.84,18508.0,36.0669,36.1273,36.0669,36.0971,18508.0
2016-11-11 13:50:00,47.87,47.95,47.84,47.92,266222.0,36.1197,36.1801,36.0971,36.1575,266222.0
2016-11-11 13:55:00,47.9,47.9,47.82,47.84,17390.0,36.1424,36.1424,36.082,36.0971,17390.0
2016-11-11 14:00:00,47.81,47.99,47.8,47.99,118566.0,36.0745,36.2103,36.0669,36.2103,118566.0
2016-11-11 14:05:00,48.0,48.1,47.97,47.99,31910.0,36.2178,36.2933,36.1952,36.2103,31910.0
2016-11-11 14:10:00,47.99,48.02,47.96,47.97,27504.0,36.2103,36.2329,36.1877,36.1952,27504.0
2016-11-11 14:15:00,47.97,48.01,47.96,48.0,23668.0,36.1952,36.2254,36.1877,36.2178,23668.0
2016-11-11 14:20:00,47.99,48.05,47.99,48.03,28764.0,36.2103,36.2556,36.2103,36.2405,28764.0
2016-11-11 14:25:00,48.06,48.06,47.99,48.03,24576.0,36.2631,36.2631,36.2103,36.2405,24576.0
2016-11-11 14:30:00,48.03,48.05,47.97,48.0,16004.0,36.2405,36.2556,36.1952,36.2178,16004.0
2016-11-11 14:35:00,47.99,48.02,47.95,47.96,10432.0,36.2103,36.2329,36.1801,36.1877,10432.0
2016-11-11 14:40:00,47.94,47.97,47.9,47.91,8000.0,36.1726,36.1952,36.1424,36.1499,8000.0
2016-11-11 14:45:00,47.91,47.96,47.88,47.88,106608.0,36.1499,36.1877,36.1273,36.1273,106608.0
2016-11-11 14:50:00,47.88,47.88,47.82,47.88,14080.0,36.1273,36.1273,36.082,36.1273,14080.0
2016-11-11 14:55:00,47.9,47.9,47.72,47.72,19724.0,36.1424,36.1424,36.0066,36.0066,19724.0
2016-11-11 15:00:00,47.72,47.79,47.71,47.72,42718.0,36.0066,36.0594,35.999,36.0066,42718.0
2016-11-11 15:05:00,47.73,47.76,47.71,47.76,11274.0,36.0141,36.0367,35.999,36.0367,11274.0
2016-11-11 15:10:00,47.77,47.8,47.75,47.77,42766.0,36.0443,36.0669,36.0292,36.0443,42766.0
2016-11-11 15:15:00,47.78,47.79,47.73,47.74,18060.0,36.0518,36.0594,36.0141,36.0217,18060.0
2016-11-11 15:20:00,47.74,47.76,47.71,47.71,13130.0,36.0217,36.0367,35.999,35.999,13130.0
2016-11-11 15:25:00,47.73,47.74,47.71,47.74,27508.0,36.0141,36.0217,35.999,36.0217,27508.0
2016-11-11 15:30:00,47.73,47.74,47.72,47.72,30682.0,36.0141,36.0217,36.0066,36.0066,30682.0
2016-11-11 15:35:00,47.72,47.74,47.7,47.74,99584.0,36.0066,36.0217,35.9915,36.0217,99584.0
2016-11-11 15:40:00,47.74,47.77,47.74,47.76,120796.0,36.0217,36.0443,36.0217,36.0367,120796.0
2016-11-11 15:45:00,47.77,47.9,47.77,47.88,49814.0,36.0443,36.1424,36.0443,36.1273,49814.0
2016-11-11 15:50:00,47.89,47.92,47.83,47.84,75776.0,36.1348,36.1575,36.0896,36.0971,75776.0
2016-11-11 15:55:00,47.85,47.91,47.83,47.84,135048.0,36.1047,36.1499,36.0896,36.0971,135048.0
2016-11-14 09:30:00,47.88,47.88,47.46,47.59,36034.0,36.1273,36.1273,35.8104,35.9085,36034.0
2016-11-14 09:35:00,47.67,47.67,47.24,47.34,49320.0,35.9688,35.9688,35.6444,35.7198,49320.0
2016-11-14 09:40:00,47.35,47.43,47.24,47.31,31210.0,35.7274,35.7877,35.6444,35.6972,31210.0
2016-11-14 09:45:00,47.27,47.31,47.17,47.17,36042.0,35.667,35.6972,35.5916,35.5916,36042.0
2016-11-14 09:50:00,47.17,47.25,47.12,47.19,34944.0,35.5916,35.6519,35.5538,35.6067,34944.0
2016-11-14 09:55:00,47.18,47.28,47.1,47.28,26448.0,35.5991,35.6746,35.5387,35.6746,26448.0
2016-11-14 10:00:00,47.27,47.28,46.88,46.88,122050.0,35.667,35.6746,35.3727,35.3727,122050.0
2016-11-14 10:05:00,46.88,47.09,46.85,47.09,32410.0,35.3727,35.5312,35.3501,35.5312,32410.0
2016-11-14 10:10:00,47.08,47.08,46.9,46.9,23298.0,35.5237,35.5237,35.3878,35.3878,23298.0
2016-11-14 10:15:00,46.91,46.92,46.72,46.74,57956.0,35.3954,35.4029,35.252,35.2671,57956.0
2016-11-14 10:20:00,46.74,46.74,46.48,46.66,125064.0,35.2671,35.2671,35.0709,35.2068,125064.0
2016-11-14 10:25:00,46.69,46.79,46.51,46.73,94482.0,35.2294,35.3048,35.0936,35.2596,94482.0
2016-11-14 10:30:00,46.76,46.98,46.73,46.98,57766.0,35.2822,35.4482,35.2596,35.4482,57766.0
2016-11-14 10:35:00,47.01,47.01,46.83,46.83,201170.0,35.4708,35.4708,35.335,35.335,201170.0
2016-11-14 10:40:00,46.84,46.91,46.73,46.85,36448.0,35.3426,35.3954,35.2596,35.3501,36448.0
2016-11-14 10:45:00,46.88,47.0,46.84,47.0,38926.0,35.3727,35.4633,35.3426,35.4633,38926.0
2016-11-14 10:50:00,46.99,47.04,46.92,47.03,45872.0,35.4557,35.4935,35.4029,35.4859,45872.0
2016-11-14 10:55:00,47.06,47.16,47.02,47.08,51492.0,35.5086,35.584,35.4784,35.5237,51492.0
2016-11-14 11:00:00,47.06,47.14,47.01,47.1,48360.0,35.5086,35.5689,35.4708,35.5387,48360.0
2016-11-14 11:05:00,47.08,47.15,47.06,47.07,239506.0,35.5237,35.5765,35.5086,35.5161,239506.0
2016-11-14 11:10:00,47.05,47.06,47.02,47.05,243990.0,35.501,35.5086,35.4784,35.501,243990.0
2016-11-14 11:15:00,47.05,47.18,47.05,47.17,39654.0,35.501,35.5991,35.501,35.5916,39654.0
2016-11-14 11:20:00,47.18,47.24,47.13,47.13,26572.0,35.5991,35.6444,35.5614,35.5614,26572.0
2016-11-14 11:25:00,47.15,47.17,47.05,47.1,45376.0,35.5765,35.5916,35.501,35.5387,45376.0
2016-11-14 11:30:00,47.12,47.12,47.05,47.06,231768.0,35.5538,35.5538,35.501,35.5086,231768.0
2016-11-14 11:35:00,47.05,47.07,47.02,47.05,29538.0,35.501,35.5161,35.4784,35.501,29538.0
2016-11-14 11:40:00,47.07,47.2,47.06,47.16,82156.0,35.5161,35.6142,35.5086,35.584,82156.0
2016-11-14 11:45:00,47.16,47.18,47.08,47.16,113486.0,35.584,35.5991,35.5237,35.584,113486.0
2016-11-14 11:50:00,47.17,47.25,47.16,47.2,18234.0,35.5916,35.6519,35.584,35.6142,18234.0
2016-11-14 11:55:00,47.2,47.21,47.16,47.21,31708.0,35.6142,35.6217,35.584,35.6217,31708.0
2016-11-14 12:00:00,47.21,47.31,47.21,47.27,19534.0,35.6217,35.6972,35.6217,35.667,19534.0
2016-11-14 12:05:00,47.27,47.27,47.19,47.19,20478.0,35.667,35.667,35.6067,35.6067,20478.0
2016-11-14 12:10:00,47.19,47.24,47.17,47.18,29008.0,35.6067,35.6444,35.5916,35.5991,29008.0
2016-11-14 12:15:00,47.2,47.26,47.13,47.24,30580.0,35.6142,35.6595,35.5614,35.6444,30580.0
2016-11-14 12:20:00,47.24,47.27,47.2,47.22,28096.0,35.6444,35.667,35.6142,35.6293,28096.0
2016-11-14 12:25:00,47.23,47.38,47.23,47.37,57352.0,35.6368,35.75,35.6368,35.7425,57352.0
2016-11-14 12:30:00,47.37,47.43,47.33,47.37,27000.0,35.7425,35.7877,35.7123,35.7425,27000.0
2016-11-14 12:35:00,47.38,47.47,47.35,47.4,27376.0,35.75,35.8179,35.7274,35.7651,27376.0
2016-11-14 12:40:00,47.41,47.41,47.3,47.3,43740.0,35.7727,35.7727,35.6897,35.6897,43740.0
2016-11-14 12:45:00,47.3,47.41,47.29,47.38,42106.0,35.6897,35.7727,35.6821,35.75,42106.0
2016-11-14 12:50:00,47.4,47.43,47.27,47.32,18908.0,35.7651,35.7877,35.667,35.7047,18908.0
2016-11-14 12:55:00,47.32,47.38,47.27,47.27,39696.0,35.7047,35.75,35.667,35.667,39696.0
2016-11-14 13:00:00,47.29,47.31,47.24,47.3,45794.0,35.6821,35.6972,35.6444,35.6897,45794.0
2016-11-14 13:05:00,47.31,47.31,47.12,47.18,40550.0,35.6972,35.6972,35.5538,35.5991,40550.0
2016-11-14 13:10:00,47.17,47.27,47.15,47.24,43842.0,35.5916,35.667,35.5765,35.6444,43842.0
2016-11-14 13:15:00,47.24,47.24,47.14,47.14,16398.0,35.6444,35.6444,35.5689,35.5689,16398.0
2016-11-14 13:20:00,47.15,47.15,47.05,47.08,41954.0,35.5765,35.5765,35.501,35.5237,41954.0
2016-11-14 13:25:00,47.08,47.12,46.91,47.02,284652.0,35.5237,35.5538,35.3954,35.4784,284652.0
2016-11-14 13:30:00,47.04,47.23,47.02,47.13,33708.0,35.4935,35.6368,35.4784,35.5614,33708.0
2016-11-14 13:35:00,47.13,47.25,47.13,47.2,73806.0,35.5614,35.6519,35.5614,35.6142,73806.0
2016-11-14 13:40:00,47.2,47.21,47.07,47.13,46546.0,35.6142,35.6217,35.5161,35.5614,46546.0
2016-11-14 13:45:00,47.13,47.18,47.1,47.14,49306.0,35.5614,35.5991,35.5387,35.5689,49306.0
2016-11-14 13:50:00,47.14,47.19,47.11,47.19,53802.0,35.5689,35.6067,35.5463,35.6067,53802.0
2016-11-14 13:55:00,47.21,47.29,47.2,47.29,29936.0,35.6217,35.6821,35.6142,35.6821,29936.0
2016-11-14 14:00:00,47.27,47.34,47.21,47.34,54898.0,35.667,35.7198,35.6217,35.7198,54898.0
2016-11-14 14:05:00,47.34,47.36,47.23,47.25,66538.0,35.7198,35.7349,35.6368,35.6519,66538.0
2016-11-14 14:10:00,47.25,47.35,47.25,47.35,22730.0,35.6519,35.7274,35.6519,35.7274,22730.0
2016-11-14 14:15:00,47.34,47.38,47.27,47.38,58790.0,35.7198,35.75,35.667,35.75,58790.0
2016-11-14 14:20:00,47.38,47.41,47.35,47.41,42832.0,35.75,35.7727,35.7274,35.7727,42832.0
2016-11-14 14:25:00,47.41,47.41,47.31,47.34,21602.0,35.7727,35.7727,35.6972,35.7198,21602.0
2016-11-14 14:30:00,47.35,47.36,47.25,47.35,51352.0,35.7274,35.7349,35.6519,35.7274,51352.0
2016-11-14 14:35:00,47.35,47.42,47.35,47.37,37974.0,35.7274,35.7802,35.7274,35.7425,37974.0
2016-11-14 14:40:00,47.37,47.45,47.35,47.43,364252.0,35.7425,35.8028,35.7274,35.7877,364252.0
2016-11-14 14:45:00,47.44,47.52,47.34,47.52,50586.0,35.7953,35.8557,35.7198,35.8557,50586.0
2016-11-14 14:50:00,47.49,47.6,47.49,47.58,73506.0,35.833,35.916,35.833,35.9009,73506.0
2016-11-14 14:55:00,47.58,47.6,47.54,47.54,69368.0,35.9009,35.916,35.8707,35.8707,69368.0
2016-11-14 15:00:00,47.54,47.66,47.53,47.63,66162.0,35.8707,35.9613,35.8632,35.9387,66162.0
2016-11-14 15:05:00,47.63,47.63,47.55,47.55,72968.0,35.9387,35.9387,35.8783,35.8783,72968.0
2016-11-14 15:10:00,47.56,47.65,47.55,47.57,103916.0,35.8858,35.9537,35.8783,35.8934,103916.0
2016-11-14 15:15:00,47.57,47.76,47.57,47.71,95952.0,35.8934,36.0367,35.8934,35.999,95952.0
2016-11-14 15:20:00,47.71,47.73,47.57,47.57,141536.0,35.999,36.0141,35.8934,35.8934,141536.0
2016-11-14 15:25:00,47.58,47.63,47.54,47.56,136014.0,35.9009,35.9387,35.8707,35.8858,136014.0
2016-11-14 15:30:00,47.57,47.59,47.52,47.52,155252.0,35.8934,35.9085,35.8557,35.8557,155252.0
2016-11-14 15:35:00,47.52,47.61,47.51,47.57,191246.0,35.8557,35.9236,35.8481,35.8934,191246.0
2016-11-14 15:40:00,47.6,47.6,47.52,47.54,106454.0,35.916,35.916,35.8557,35.8707,106454.0
2016-11-14 15:45:00,47.52,47.54,47.44,47.46,145416.0,35.8557,35.8707,35.7953,35.8104,145416.0
2016-11-14 15:50:00,47.46,47.49,47.44,47.44,156566.0,35.8104,35.833,35.7953,35.7953,156566.0
2016-11-14 15:55:00,47.44,47.44,47.35,47.37,465566.0,35.7953,35.7953,35.7274,35.7425,465566.0
2016-11-15 09:30:00,47.67,47.67,47.43,47.57,14694.0,35.9688,35.9688,35.7877,35.8934,14694.0
2016-11-15 09:35:00,47.62,47.78,47.56,47.7,17592.0,35.9311,36.0518,35.8858,35.9915,17592.0
2016-11-15 09:40:00,47.69,47.81,47.67,47.72,33200.0,35.9839,36.0745,35.9688,36.0066,33200.0
2016-11-15 09:45:00,47.73,47.77,47.67,47.7,13338.0,36.0141,36.0443,35.9688,35.9915,13338.0
2016-11-15 09:50:00,47.71,47.71,47.54,47.65,30184.0,35.999,35.999,35.8707,35.9537,30184.0
2016-11-15 09:55:00,47.63,47.81,47.63,47.73,58166.0,35.9387,36.0745,35.9387,36.0141,58166.0
2016-11-15 10:00:00,47.74,47.77,47.68,47.74,30200.0,36.0217,36.0443,35.9764,36.0217,30200.0
2016-11-15 10:05:00,47.78,47.84,47.73,47.81,25604.0,36.0518,36.0971,36.0141,36.0745,25604.0
2016-11-15 10:10:00,47.85,48.06,47.85,48.02,42846.0,36.1047,36.2631,36.1047,36.2329,42846.0
2016-11-15 10:15:00,48.04,48.1,48.02,48.1,13400.0,36.248,36.2933,36.2329,36.2933,13400.0
2016-11-15 10:20:00,48.1,48.35,48.07,48.34,49278.0,36.2933,36.4819,36.2706,36.4744,49278.0
2016-11-15 10:25:00,48.34,48.49,48.33,48.35,35074.0,36.4744,36.5876,36.4668,36.4819,35074.0
2016-11-15 10:30:00,48.33,48.35,48.22,48.35,28310.0,36.4668,36.4819,36.3838,36.4819,28310.0
2016-11-15 10:35:00,48.33,48.34,48.2,48.22,101604.0,36.4668,36.4744,36.3687,36.3838,101604.0
2016-11-15 10:40:00,48.21,48.21,48.12,48.15,40110.0,36.3763,36.3763,36.3084,36.331,40110.0
2016-11-15 10:45:00,48.12,48.16,48.1,48.11,9930.0,36.3084,36.3386,36.2933,36.3008,9930.0
2016-11-15 10:50:00,48.09,48.09,48.03,48.06,32594.0,36.2857,36.2857,36.2405,36.2631,32594.0
2016-11-15 10:55:00,48.05,48.23,48.05,48.16,34852.0,36.2556,36.3914,36.2556,36.3386,34852.0
2016-11-15 11:00:00,48.17,48.24,48.14,48.22,30960.0,36.3461,36.3989,36.3235,36.3838,30960.0
2016-11-15 11:05:00,48.2,48.24,48.14,48.24,15800.0,36.3687,36.3989,36.3235,36.3989,15800.0
2016-11-15 11:10:00,48.24,48.31,48.19,48.28,7674.0,36.3989,36.4517,36.3612,36.4291,7674.0
2016-11-15 11:15:00,48.29,48.41,48.27,48.41,14424.0,36.4366,36.5272,36.4216,36.5272,14424.0
2016-11-15 11:20:00,48.36,48.38,48.15,48.15,41720.0,36.4895,36.5046,36.331,36.331,41720.0
2016-11-15 11:25:00,48.13,48.27,48.13,48.26,6468.0,36.3159,36.4216,36.3159,36.414,6468.0
2016-11-15 11:30:00,48.25,48.26,48.13,48.15,29584.0,36.4065,36.414,36.3159,36.331,29584.0
2016-11-15 11:35:00,48.16,48.24,48.15,48.24,13526.0,36.3386,36.3989,36.331,36.3989,13526.0
2016-11-15 11:40:00,48.23,48.3,48.21,48.3,12194.0,36.3914,36.4442,36.3763,36.4442,12194.0
2016-11-15 11:45:00,48.3,48.32,48.26,48.32,15026.0,36.4442,36.4593,36.414,36.4593,15026.0
2016-11-15 11:50:00,48.33,48.38,48.28,48.35,24834.0,36.4668,36.5046,36.4291,36.4819,24834.0
2016-11-15 11:55:00,48.36,48.48,48.35,48.37,33562.0,36.4895,36.58,36.4819,36.497,33562.0
2016-11-15 12:00:00,48.37,48.4,48.3,48.38,18408.0,36.497,36.5196,36.4442,36.5046,18408.0
2016-11-15 12:05:00,48.36,48.47,48.31,48.47,40324.0,36.4895,36.5725,36.4517,36.5725,40324.0
2016-11-15 12:10:00,48.47,48.56,48.46,48.49,37780.0,36.5725,36.6404,36.5649,36.5876,37780.0
2016-11-15 12:15:00,48.49,48.57,48.47,48.48,15848.0,36.5876,36.6479,36.5725,36.58,15848.0
2016-11-15 12:20:00,48.46,48.47,48.4,48.46,12000.0,36.5649,36.5725,36.5196,36.5649,12000.0
2016-11-15 12:25:00,48.49,48.56,48.44,48.56,11692.0,36.5876,36.6404,36.5498,36.6404,11692.0
2016-11-15 12:30:00,48.56,48.61,48.55,48.61,18700.0,36.6404,36.6781,36.6328,36.6781,18700.0
2016-11-15 12:35:00,48.6,48.65,48.58,48.58,36510.0,36.6706,36.7083,36.6555,36.6555,36510.0
2016-11-15 12:40:00,48.58,48.63,48.57,48.58,16258.0,36.6555,36.6932,36.6479,36.6555,16258.0
2016-11-15 12:45:00,48.57,48.65,48.56,48.6,12416.0,36.6479,36.7083,36.6404,36.6706,12416.0
2016-11-15 12:50:00,48.59,48.63,48.57,48.62,14656.0,36.663,36.6932,36.6479,36.6856,14656.0
2016-11-15 12:55:00,48.63,48.67,48.63,48.63,16270.0,36.6932,36.7234,36.6932,36.6932,16270.0
2016-11-15 13:00:00,48.62,48.63,48.57,48.59,26354.0,36.6856,36.6932,36.6479,36.663,26354.0
2016-11-15 13:05:00,48.59,48.67,48.59,48.65,17636.0,36.663,36.7234,36.663,36.7083,17636.0
2016-11-15 13:10:00,48.63,48.69,48.62,48.67,62442.0,36.6932,36.7385,36.6856,36.7234,62442.0
2016-11-15 13:15:00,48.65,48.78,48.63,48.76,38812.0,36.7083,36.8064,36.6932,36.7913,38812.0
2016-11-15 13:20:00,48.76,48.76,48.63,48.63,22744.0,36.7913,36.7913,36.6932,36.6932,22744.0
2016-11-15 13:25:00,48.63,48.7,48.63,48.7,9456.0,36.6932,36.746,36.6932,36.746,9456.0
2016-11-15 13:30:00,48.7,48.72,48.62,48.62,54988.0,36.746,36.7611,36.6856,36.6856,54988.0
2016-11-15 13:35:00,48.6,48.65,48.52,48.52,33160.0,36.6706,36.7083,36.6102,36.6102,33160.0
2016-11-15 13:40:00,48.52,48.54,48.48,48.49,16504.0,36.6102,36.6253,36.58,36.5876,16504.0
2016-11-15 13:45:00,48.5,48.55,48.5,48.52,17504.0,36.5951,36.6328,36.5951,36.6102,17504.0
2016-11-15 13:50:00,48.53,48.58,48.52,48.57,23056.0,36.6177,36.6555,36.6102,36.6479,23056.0
2016-11-15 13:55:00,48.59,48.62,48.57,48.6,46166.0,36.663,36.6856,36.6479,36.6706,46166.0
2016-11-15 14:00:00,48.6,48.61,48.46,48.47,30210.0,36.6706,36.6781,36.5649,36.5725,30210.0
2016-11-15 14:05:00,48.47,48.48,48.38,48.41,20620.0,36.5725,36.58,36.5046,36.5272,20620.0
2016-11-15 14:10:00,48.38,48.38,48.34,48.35,14498.0,36.5046,36.5046,36.4744,36.4819,14498.0
2016-11-15 14:15:00,48.35,48.41,48.35,48.39,18342.0,36.4819,36.5272,36.4819,36.5121,18342.0
2016-11-15 14:20:00,48.41,48.45,48.39,48.42,19346.0,36.5272,36.5574,36.5121,36.5347,19346.0
2016-11-15 14:25:00,48.44,48.49,48.44,48.49,17108.0,36.5498,36.5876,36.5498,36.5876,17108.0
2016-11-15 14:30:00,48.5,48.52,48.47,48.49,20796.0,36.5951,36.6102,36.5725,36.5876,20796.0
2016-11-15 14:35:00,48.49,48.49,48.45,48.47,18664.0,36.5876,36.5876,36.5574,36.5725,18664.0
2016-11-15 14:40:00,48.47,48.49,48.43,48.45,25374.0,36.5725,36.5876,36.5423,36.5574,25374.0
2016-11-15 14:45:00,48.46,48.51,48.46,48.5,27280.0,36.5649,36.6026,36.5649,36.5951,27280.0
2016-11-15 14:50:00,48.5,48.57,48.49,48.56,26450.0,36.5951,36.6479,36.5876,36.6404,26450.0
2016-11-15 14:55:00,48.57,48.6,48.56,48.58,34756.0,36.6479,36.6706,36.6404,36.6555,34756.0
2016-11-15 15:00:00,48.57,48.65,48.55,48.63,31474.0,36.6479,36.7083,36.6328,36.6932,31474.0
2016-11-15 15:05:00,48.61,48.62,48.57,48.6,24304.0,36.6781,36.6856,36.6479,36.6706,24304.0
2016-11-15 15:10:00,48.6,48.61,48.53,48.55,52888.0,36.6706,36.6781,36.6177,36.6328,52888.0
2016-11-15 15:15:00,48.55,48.57,48.48,48.49,30050.0,36.6328,36.6479,36.58,36.5876,30050.0
2016-11-15 15:20:00,48.48,48.52,48.46,48.46,28428.0,36.58,36.6102,36.5649,36.5649,28428.0
2016-11-15 15:25:00,48.47,48.54,48.42,48.52,35120.0,36.5725,36.6253,36.5347,36.6102,35120.0
2016-11-15 15:30:00,48.52,48.54,48.45,48.47,118432.0,36.6102,36.6253,36.5574,36.5725,118432.0
2016-11-15 15:35:00,48.47,48.55,48.42,48.51,343628.0,36.5725,36.6328,36.5347,36.6026,343628.0
2016-11-15 15:40:00,48.51,48.52,48.49,48.49,71580.0,36.6026,36.6102,36.5876,36.5876,71580.0
2016-11-15 15:45:00,48.49,48.52,48.48,48.51,62484.0,36.5876,36.6102,36.58,36.6026,62484.0
2016-11-15 15:50:00,48.51,48.52,48.49,48.52,88286.0,36.6026,36.6102,36.5876,36.6102,88286.0
2016-11-15 15:55:00,48.52,48.54,48.51,48.54,121624.0,36.6102,36.6253,36.6026,36.6253,121624.0
2016-11-16 09:30:00,48.64,48.71,48.55,48.55,18968.0,36.7007,36.7536,36.6328,36.6328,18968.0
2016-11-16 09:35:00,48.55,48.55,48.27,48.47,11112.0,36.6328,36.6328,36.4216,36.5725,11112.0
2016-11-16 09:40:00,48.5,48.58,48.48,48.5,10368.0,36.5951,36.6555,36.58,36.5951,10368.0
2016-11-16 09:45:00,48.52,48.63,48.49,48.6,31936.0,36.6102,36.6932,36.5876,36.6706,31936.0
2016-11-16 09:50:00,48.66,48.66,48.49,48.52,11520.0,36.7158,36.7158,36.5876,36.6102,11520.0
2016-11-16 09:55:00,48.52,48.6,48.49,48.56,105304.0,36.6102,36.6706,36.5876,36.6404,105304.0
2016-11-16 10:00:00,48.57,48.69,48.54,48.68,17494.0,36.6479,36.7385,36.6253,36.7309,17494.0
2016-11-16 10:05:00,48.67,48.67,48.44,48.56,19638.0,36.7234,36.7234,36.5498,36.6404,19638.0
2016-11-16 10:10:00,48.57,48.66,48.53,48.57,13972.0,36.6479,36.7158,36.6177,36.6479,13972.0
2016-11-16 10:15:00,48.57,48.57,48.44,48.46,14460.0,36.6479,36.6479,36.5498,36.5649,14460.0
2016-11-16 10:20:00,48.46,48.46,48.4,48.43,15030.0,36.5649,36.5649,36.5196,36.5423,15030.0
2016-11-16 10:25:00,48.43,48.45,48.34,48.35,8528.0,36.5423,36.5574,36.4744,36.4819,8528.0
2016-11-16 10:30:00,48.32,48.36,48.31,48.34,11200.0,36.4593,36.4895,36.4517,36.4744,11200.0
2016-11-16 10:35:00,48.34,48.45,48.32,48.44,24168.0,36.4744,36.5574,36.4593,36.5498,24168.0
2016-11-16 10:40:00,48.44,48.59,48.44,48.59,70474.0,36.5498,36.663,36.5498,36.663,70474.0
2016-11-16 10:45:00,48.58,48.69,48.58,48.69,25994.0,36.6555,36.7385,36.6555,36.7385,25994.0
2016-11-16 10:50:00,48.7,48.7,48.6,48.62,9526.0,36.746,36.746,36.6706,36.6856,9526.0
2016-11-16 10:55:00,48.62,48.62,48.51,48.52,30050.0,36.6856,36.6856,36.6026,36.6102,30050.0
2016-11-16 11:00:00,48.51,48.53,48.42,48.44,22164.0,36.6026,36.6177,36.5347,36.5498,22164.0
2016-11-16 11:05:00,48.44,48.47,48.42,48.47,29210.0,36.5498,36.5725,36.5347,36.5725,29210.0
2016-11-16 11:10:00,48.47,48.54,48.46,48.48,29554.0,36.5725,36.6253,36.5649,36.58,29554.0
2016-11-16 11:15:00,48.49,48.52,48.46,48.51,20716.0,36.5876,36.6102,36.5649,36.6026,20716.0
2016-11-16 11:20:00,48.51,48.51,48.47,48.47,50318.0,36.6026,36.6026,36.5725,36.5725,50318.0
2016-11-16 11:25:00,48.48,48.49,48.44,48.46,26496.0,36.58,36.5876,36.5498,36.5649,26496.0
2016-11-16 11:30:00,48.45,48.49,48.41,48.49,5364.0,36.5574,36.5876,36.5272,36.5876,5364.0
2016-11-16 11:35:00,48.49,48.52,48.47,48.49,8222.0,36.5876,36.6102,36.5725,36.5876,8222.0
2016-11-16 11:40:00,48.48,48.51,48.45,48.45,43980.0,36.58,36.6026,36.5574,36.5574,43980.0
2016-11-16 11:45:00,48.46,48.53,48.44,48.49,12486.0,36.5649,36.6177,36.5498,36.5876,12486.0
2016-11-16 11:50:00,48.5,48.56,48.49,48.56,13484.0,36.5951,36.6404,36.5876,36.6404,13484.0
2016-11-16 11:55:00,48.53,48.55,48.49,48.5,7912.0,36.6177,36.6328,36.5876,36.5951,7912.0
2016-11-16 12:00:00,48.5,48.5,48.45,48.5,17236.0,36.5951,36.5951,36.5574,36.5951,17236.0
2016-11-16 12:05:00,48.49,48.53,48.43,48.43,121418.0,36.5876,36.6177,36.5423,36.5423,121418.0
2016-11-16 12:10:00,48.43,48.47,48.42,48.47,30828.0,36.5423,36.5725,36.5347,36.5725,30828.0
2016-11-16 12:15:00,48.45,48.53,48.44,48.51,116448.0,36.5574,36.6177,36.5498,36.6026,116448.0
2016-11-16 12:20:00,48.52,48.54,48.49,48.49,36966.0,36.6102,36.6253,36.5876,36.5876,36966.0
2016-11-16 12:25:00,48.48,48.52,48.48,48.5,225666.0,36.58,36.6102,36.58,36.5951,225666.0
2016-11-16 12:30:00,48.51,48.52,48.49,48.51,16868.0,36.6026,36.6102,36.5876,36.6026,16868.0
2016-11-16 12:35:00,48.49,48.51,48.49,48.51,320644.0,36.5876,36.6026,36.5876,36.6026,320644.0
2016-11-16 12:40:00,48.51,48.52,48.49,48.51,21238.0,36.6026,36.6102,36.5876,36.6026,21238.0
2016-11-16 12:45:00,48.5,48.5,48.45,48.46,17180.0,36.5951,36.5951,36.5574,36.5649,17180.0
2016-11-16 12:50:00,48.46,48.51,48.46,48.48,37258.0,36.5649,36.6026,36.5649,36.58,37258.0
2016-11-16 12:55:00,48.47,48.52,48.47,48.49,12826.0,36.5725,36.6102,36.5725,36.5876,12826.0
2016-11-16 13:00:00,48.48,48.51,48.46,48.5,14728.0,36.58,36.6026,36.5649,36.5951,14728.0
2016-11-16 13:05:00,48.5,48.52,48.49,48.5,6470.0,36.5951,36.6102,36.5876,36.5951,6470.0
2016-11-16 13:10:00,48.51,48.57,48.51,48.54,11992.0,36.6026,36.6479,36.6026,36.6253,11992.0
2016-11-16 13:15:00,48.52,48.53,48.49,48.52,121696.0,36.6102,36.6177,36.5876,36.6102,121696.0
2016-11-16 13:20:00,48.51,48.54,48.51,48.52,12030.0,36.6026,36.6253,36.6026,36.6102,12030.0
2016-11-16 13:25:00,48.52,48.55,48.51,48.52,5392.0,36.6102,36.6328,36.6026,36.6102,5392.0
2016-11-16 13:30:00,48.53,48.55,48.52,48.52,11242.0,36.6177,36.6328,36.6102,36.6102,11242.0
2016-11-16 13:35:00,48.52,48.6,48.49,48.6,17476.0,36.6102,36.6706,36.5876,36.6706,17476.0
2016-11-16 13:40:00,48.6,48.62,48.57,48.57,22592.0,36.6706,36.6856,36.6479,36.6479,22592.0
2016-11-16 13:45:00,48.57,48.6,48.57,48.57,10318.0,36.6479,36.6706,36.6479,36.6479,10318.0
2016-11-16 13:50:00,48.57,48.59,48.57,48.58,7598.0,36.6479,36.663,36.6479,36.6555,7598.0
2016-11-16 13:55:00,48.59,48.6,48.59,48.6,4244.0,36.663,36.6706,36.663,36.6706,4244.0
2016-11-16 14:00:00,48.59,48.63,48.58,48.63,23928.0,36.663,36.6932,36.6555,36.6932,23928.0
2016-11-16 14:05:00,48.63,48.7,48.62,48.69,42072.0,36.6932,36.746,36.6856,36.7385,42072.0
2016-11-16 14:10:00,48.69,48.7,48.64,48.67,10388.0,36.7385,36.746,36.7007,36.7234,10388.0
2016-11-16 14:15:00,48.67,48.67,48.61,48.64,18028.0,36.7234,36.7234,36.6781,36.7007,18028.0
2016-11-16 14:20:00,48.63,48.68,48.63,48.66,12220.0,36.6932,36.7309,36.6932,36.7158,12220.0
2016-11-16 14:25:00,48.66,48.73,48.66,48.73,14500.0,36.7158,36.7686,36.7158,36.7686,14500.0
2016-11-16 14:30:00,48.73,48.78,48.71,48.77,7818.0,36.7686,36.8064,36.7536,36.7988,7818.0
2016-11-16 14:35:00,48.75,48.82,48.74,48.81,22116.0,36.7837,36.8366,36.7762,36.829,22116.0
2016-11-16 14:40:00,48.8,48.8,48.74,48.77,16242.0,36.8215,36.8215,36.7762,36.7988,16242.0
2016-11-16 14:45:00,48.78,48.81,48.77,48.78,19164.0,36.8064,36.829,36.7988,36.8064,19164.0
2016-11-16 14:50:00,48.78,48.79,48.77,48.79,23986.0,36.8064,36.8139,36.7988,36.8139,23986.0
2016-11-16 14:55:00,48.79,48.8,48.77,48.79,21540.0,36.8139,36.8215,36.7988,36.8139,21540.0
2016-11-16 15:00:00,48.78,48.8,48.77,48.8,22752.0,36.8064,36.8215,36.7988,36.8215,22752.0
2016-11-16 15:05:00,48.8,48.86,48.8,48.83,24654.0,36.8215,36.8667,36.8215,36.8441,24654.0
2016-11-16 15:10:00,48.82,48.85,48.82,48.83,14382.0,36.8366,36.8592,36.8366,36.8441,14382.0
2016-11-16 15:15:00,48.84,48.97,48.83,48.96,38306.0,36.8516,36.9497,36.8441,36.9422,38306.0
2016-11-16 15:20:00,48.96,48.98,48.95,48.97,56354.0,36.9422,36.9573,36.9346,36.9497,56354.0
2016-11-16 15:25:00,48.97,48.99,48.96,48.99,25584.0,36.9497,36.9648,36.9422,36.9648,25584.0
2016-11-16 15:30:00,48.99,49.02,48.98,49.02,50270.0,36.9648,36.9875,36.9573,36.9875,50270.0
2016-11-16 15:35:00,49.02,49.04,48.99,49.03,41482.0,36.9875,37.0026,36.9648,36.995,41482.0
2016-11-16 15:40:00,49.04,49.15,49.04,49.1,72328.0,37.0026,37.0856,37.0026,37.0478,72328.0
2016-11-16 15:45:00,49.09,49.12,49.06,49.11,114208.0,37.0403,37.0629,37.0176,37.0554,114208.0
2016-11-16 15:50:00,49.11,49.12,49.08,49.11,167208.0,37.0554,37.0629,37.0327,37.0554,167208.0
2016-11-16 15:55:00,49.11,49.18,49.1,49.16,224714.0,37.0554,37.1082,37.0478,37.0931,224714.0
2016-11-17 09:30:00,49.02,49.51,49.02,49.28,33970.0,36.9875,37.3572,36.9875,37.1836,33970.0
2016-11-17 09:35:00,49.27,49.65,49.27,49.62,53618.0,37.1761,37.4628,37.1761,37.4402,53618.0
2016-11-17 09:40:00,49.6,49.62,49.44,49.54,37436.0,37.4251,37.4402,37.3044,37.3798,37436.0
2016-11-17 09:45:00,49.52,49.56,49.47,49.49,13262.0,37.3647,37.3949,37.327,37.3421,13262.0
2016-11-17 09:50:00,49.47,49.53,49.36,49.41,17412.0,37.327,37.3723,37.244,37.2817,17412.0
2016-11-17 09:55:00,49.43,49.47,49.39,49.41,11830.0,37.2968,37.327,37.2666,37.2817,11830.0
2016-11-17 10:00:00,49.43,49.45,49.38,49.42,26696.0,37.2968,37.3119,37.2591,37.2893,26696.0
2016-11-17 10:05:00,49.43,49.44,49.4,49.44,19508.0,37.2968,37.3044,37.2742,37.3044,19508.0
2016-11-17 10:10:00,49.44,49.48,49.42,49.48,10508.0,37.3044,37.3345,37.2893,37.3345,10508.0
2016-11-17 10:15:00,49.49,49.55,49.48,49.55,7180.0,37.3421,37.3874,37.3345,37.3874,7180.0
2016-11-17 10:20:00,49.55,49.55,49.47,49.47,11750.0,37.3874,37.3874,37.327,37.327,11750.0
2016-11-17 10:25:00,49.48,49.54,49.47,49.49,28690.0,37.3345,37.3798,37.327,37.3421,28690.0
2016-11-17 10:30:00,49.47,49.57,49.45,49.53,26490.0,37.327,37.4025,37.3119,37.3723,26490.0
2016-11-17 10:35:00,49.55,49.59,49.52,49.54,28510.0,37.3874,37.4175,37.3647,37.3798,28510.0
2016-11-17 10:40:00,49.52,49.54,49.49,49.54,17958.0,37.3647,37.3798,37.3421,37.3798,17958.0
2016-11-17 10:45:00,49.54,49.59,49.52,49.52,28280.0,37.3798,37.4175,37.3647,37.3647,28280.0
2016-11-17 10:50:00,49.52,49.56,49.51,49.52,21710.0,37.3647,37.3949,37.3572,37.3647,21710.0
2016-11-17 10:55:00,49.51,49.56,49.49,49.49,24230.0,37.3572,37.3949,37.3421,37.3421,24230.0
2016-11-17 11:00:00,49.5,49.53,49.47,49.52,40792.0,37.3496,37.3723,37.327,37.3647,40792.0
2016-11-17 11:05:00,49.52,49.56,49.5,49.54,15372.0,37.3647,37.3949,37.3496,37.3798,15372.0
2016-11-17 11:10:00,49.54,49.58,49.52,49.55,22712.0,37.3798,37.41,37.3647,37.3874,22712.0
2016-11-17 11:15:00,49.55,49.59,49.54,49.58,37874.0,37.3874,37.4175,37.3798,37.41,37874.0
2016-11-17 11:20:00,49.58,49.6,49.57,49.58,34130.0,37.41,37.4251,37.4025,37.41,34130.0
2016-11-17 11:25:00,49.59,49.68,49.54,49.68,27406.0,37.4175,37.4855,37.3798,37.4855,27406.0
2016-11-17 11:30:00,49.66,49.7,49.63,49.7,36538.0,37.4704,37.5005,37.4477,37.5005,36538.0
2016-11-17 11:35:00,49.71,49.73,49.66,49.67,16300.0,37.5081,37.5232,37.4704,37.4779,16300.0
2016-11-17 11:40:00,49.68,49.71,49.67,49.69,38168.0,37.4855,37.5081,37.4779,37.493,38168.0
2016-11-17 11:45:00,49.68,49.71,49.68,49.69,23520.0,37.4855,37.5081,37.4855,37.493,23520.0
2016-11-17 11:50:00,49.69,49.71,49.67,49.69,13752.0,37.493,37.5081,37.4779,37.493,13752.0
2016-11-17 11:55:00,49.69,49.71,49.68,49.7,18336.0,37.493,37.5081,37.4855,37.5005,18336.0
2016-11-17 12:00:00,49.69,49.76,49.68,49.76,15918.0,37.493,37.5458,37.4855,37.5458,15918.0
2016-11-17 12:05:00,49.76,49.81,49.76,49.81,14812.0,37.5458,37.5835,37.5458,37.5835,14812.0
2016-11-17 12:10:00,49.81,49.82,49.77,49.79,98814.0,37.5835,37.5911,37.5534,37.5685,98814.0
2016-11-17 12:15:00,49.79,49.87,49.75,49.75,64556.0,37.5685,37.6288,37.5383,37.5383,64556.0
2016-11-17 12:20:00,49.77,49.78,49.73,49.74,32452.0,37.5534,37.5609,37.5232,37.5307,32452.0
2016-11-17 12:25:00,49.76,49.79,49.76,49.77,23808.0,37.5458,37.5685,37.5458,37.5534,23808.0
2016-11-17 12:30:00,49.77,49.78,49.77,49.77,26602.0,37.5534,37.5609,37.5534,37.5534,26602.0
2016-11-17 12:35:00,49.78,49.8,49.77,49.77,24206.0,37.5609,37.576,37.5534,37.5534,24206.0
2016-11-17 12:40:00,49.77,49.78,49.73,49.74,52506.0,37.5534,37.5609,37.5232,37.5307,52506.0
2016-11-17 12:45:00,49.74,49.77,49.69,49.7,15972.0,37.5307,37.5534,37.493,37.5005,15972.0
2016-11-17 12:50:00,49.69,49.69,49.67,49.67,23946.0,37.493,37.493,37.4779,37.4779,23946.0
2016-11-17 12:55:00,49.67,49.71,49.66,49.71,20194.0,37.4779,37.5081,37.4704,37.5081,20194.0
2016-11-17 13:00:00,49.71,49.73,49.69,49.7,18334.0,37.5081,37.5232,37.493,37.5005,18334.0
2016-11-17 13:05:00,49.7,49.72,49.67,49.67,14956.0,37.5005,37.5156,37.4779,37.4779,14956.0
2016-11-17 13:10:00,49.67,49.69,49.66,49.69,13202.0,37.4779,37.493,37.4704,37.493,13202.0
2016-11-17 13:15:00,49.7,49.73,49.69,49.73,18632.0,37.5005,37.5232,37.493,37.5232,18632.0
2016-11-17 13:20:00,49.74,49.74,49.69,49.7,17714.0,37.5307,37.5307,37.493,37.5005,17714.0
2016-11-17 13:25:00,49.7,49.72,49.7,49.71,13518.0,37.5005,37.5156,37.5005,37.5081,13518.0
2016-11-17 13:30:00,49.69,49.7,49.65,49.66,13910.0,37.493,37.5005,37.4628,37.4704,13910.0
2016-11-17 13:35:00,49.67,49.67,49.62,49.63,21292.0,37.4779,37.4779,37.4402,37.4477,21292.0
2016-11-17 13:40:00,49.63,49.66,49.61,49.65,12394.0,37.4477,37.4704,37.4326,37.4628,12394.0
2016-11-17 13:45:00,49.63,49.64,49.6,49.63,10484.0,37.4477,37.4553,37.4251,37.4477,10484.0
2016-11-17 13:50:00,49.63,49.63,49.6,49.6,11120.0,37.4477,37.4477,37.4251,37.4251,11120.0
2016-11-17 13:55:00,49.61,49.62,49.56,49.56,12274.0,37.4326,37.4402,37.3949,37.3949,12274.0
2016-11-17 14:00:00,49.57,49.57,49.47,49.48,22448.0,37.4025,37.4025,37.327,37.3345,22448.0
2016-11-17 14:05:00,49.49,49.58,49.48,49.58,21200.0,37.3421,37.41,37.3345,37.41,21200.0
2016-11-17 14:10:00,49.58,49.66,49.58,49.63,24608.0,37.41,37.4704,37.41,37.4477,24608.0
2016-11-17 14:15:00,49.62,49.68,49.62,49.68,25950.0,37.4402,37.4855,37.4402,37.4855,25950.0
2016-11-17 14:20:00,49.68,49.7,49.67,49.69,24020.0,37.4855,37.5005,37.4779,37.493,24020.0
2016-11-17 14:25:00,49.67,49.69,49.67,49.68,19160.0,37.4779,37.493,37.4779,37.4855,19160.0
2016-11-17 14:30:00,49.69,49.7,49.67,49.7,16034.0,37.493,37.5005,37.4779,37.5005,16034.0
2016-11-17 14:35:00,49.69,49.7,49.68,49.7,12158.0,37.493,37.5005,37.4855,37.5005,12158.0
2016-11-17 14:40:00,49.7,49.71,49.68,49.7,25554.0,37.5005,37.5081,37.4855,37.5005,25554.0
2016-11-17 14:45:00,49.7,49.72,49.7,49.71,13990.0,37.5005,37.5156,37.5005,37.5081,13990.0
2016-11-17 14:50:00,49.71,49.71,49.67,49.68,18528.0,37.5081,37.5081,37.4779,37.4855,18528.0
2016-11-17 14:55:00,49.68,49.72,49.67,49.7,22800.0,37.4855,37.5156,37.4779,37.5005,22800.0
2016-11-17 15:00:00,49.69,49.71,49.67,49.68,28732.0,37.493,37.5081,37.4779,37.4855,28732.0
2016-11-17 15:05:00,49.68,49.69,49.67,49.68,25414.0,37.4855,37.493,37.4779,37.4855,25414.0
2016-11-17 15:10:00,49.68,49.7,49.67,49.68,26294.0,37.4855,37.5005,37.4779,37.4855,26294.0
2016-11-17 15:15:00,49.68,49.7,49.66,49.68,38384.0,37.4855,37.5005,37.4704,37.4855,38384.0
2016-11-17 15:20:00,49.68,49.72,49.67,49.69,141194.0,37.4855,37.5156,37.4779,37.493,141194.0
2016-11-17 15:25:00,49.69,49.74,49.68,49.74,100620.0,37.493,37.5307,37.4855,37.5307,100620.0
2016-11-17 15:30:00,49.74,49.82,49.74,49.79,44278.0,37.5307,37.5911,37.5307,37.5685,44278.0
2016-11-17 15:35:00,49.79,49.79,49.74,49.77,47342.0,37.5685,37.5685,37.5307,37.5534,47342.0
2016-11-17 15:40:00,49.77,49.8,49.76,49.77,74210.0,37.5534,37.576,37.5458,37.5534,74210.0
2016-11-17 15:45:00,49.77,49.79,49.73,49.73,98938.0,37.5534,37.5685,37.5232,37.5232,98938.0
2016-11-17 15:50:00,49.73,49.77,49.72,49.77,130552.0,37.5232,37.5534,37.5156,37.5534,130552.0
2016-11-17 15:55:00,49.77,49.8,49.73,49.77,234664.0,37.5534,37.576,37.5232,37.5534,234664.0
2016-11-18 09:30:00,49.73,49.91,49.72,49.91,134068.0,37.5232,37.659,37.5156,37.659,134068.0
2016-11-18 09:35:00,49.77,50.02,49.77,49.9,9980.0,37.5534,37.742,37.5534,37.6515,9980.0
2016-11-18 09:40:00,49.9,49.92,49.82,49.85,18440.0,37.6515,37.6665,37.5911,37.6137,18440.0
2016-11-18 09:45:00,49.83,49.94,49.81,49.87,27994.0,37.5986,37.6816,37.5835,37.6288,27994.0
2016-11-18 09:50:00,49.89,49.97,49.83,49.86,14256.0,37.6439,37.7043,37.5986,37.6213,14256.0
2016-11-18 09:55:00,49.85,49.87,49.8,49.83,13836.0,37.6137,37.6288,37.576,37.5986,13836.0
2016-11-18 10:00:00,49.84,49.86,49.76,49.77,17368.0,37.6062,37.6213,37.5458,37.5534,17368.0
2016-11-18 10:05:00,49.76,49.77,49.71,49.75,16200.0,37.5458,37.5534,37.5081,37.5383,16200.0
2016-11-18 10:10:00,49.74,49.81,49.74,49.81,10374.0,37.5307,37.5835,37.5307,37.5835,10374.0
2016-11-18 10:15:00,49.8,49.84,49.79,49.82,10402.0,37.576,37.6062,37.5685,37.5911,10402.0
2016-11-18 10:20:00,49.81,49.86,49.8,49.86,12384.0,37.5835,37.6213,37.576,37.6213,12384.0
2016-11-18 10:25:00,49.86,49.88,49.82,49.84,28746.0,37.6213,37.6364,37.5911,37.6062,28746.0
2016-11-18 10:30:00,49.85,49.88,49.83,49.85,26790.0,37.6137,37.6364,37.5986,37.6137,26790.0
2016-11-18 10:35:00,49.85,49.92,49.83,49.88,18228.0,37.6137,37.6665,37.5986,37.6364,18228.0
2016-11-18 10:40:00,49.88,49.94,49.87,49.93,52074.0,37.6364,37.6816,37.6288,37.6741,52074.0
2016-11-18 10:45:00,49.93,49.94,49.91,49.92,19680.0,37.6741,37.6816,37.659,37.6665,19680.0
2016-11-18 10:50:00,49.93,50.02,49.91,50.01,33032.0,37.6741,37.742,37.659,37.7345,33032.0
2016-11-18 10:55:00,50.02,50.09,50.02,50.09,35798.0,37.742,37.7948,37.742,37.7948,35798.0
2016-11-18 11:00:00,50.08,50.14,50.08,50.1,49910.0,37.7873,37.8325,37.7873,37.8024,49910.0
2016-11-18 11:05:00,50.1,50.18,50.07,50.18,36720.0,37.8024,37.8627,37.7797,37.8627,36720.0
2016-11-18 11:10:00,50.19,50.26,50.19,50.24,30366.0,37.8703,37.9231,37.8703,37.908,30366.0
2016-11-18 11:15:00,50.25,50.33,50.23,50.33,74108.0,37.9155,37.9759,37.9005,37.9759,74108.0
2016-11-18 11:20:00,50.33,50.33,50.24,50.29,62714.0,37.9759,37.9759,37.908,37.9457,62714.0
2016-11-18 11:25:00,50.26,50.33,50.25,50.31,88406.0,37.9231,37.9759,37.9155,37.9608,88406.0
2016-11-18 11:30:00,50.31,50.32,50.26,50.28,24938.0,37.9608,37.9684,37.9231,37.9382,24938.0
2016-11-18 11:35:00,50.26,50.31,50.24,50.28,53568.0,37.9231,37.9608,37.908,37.9382,53568.0
2016-11-18 11:40:00,50.27,50.28,50.21,50.21,30714.0,37.9306,37.9382,37.8854,37.8854,30714.0
2016-11-18 11:45:00,50.22,50.24,50.15,50.19,56164.0,37.8929,37.908,37.8401,37.8703,56164.0
2016-11-18 11:50:00,50.19,50.25,50.18,50.19,38050.0,37.8703,37.9155,37.8627,37.8703,38050.0
2016-11-18 11:55:00,50.19,50.26,50.15,50.26,38528.0,37.8703,37.9231,37.8401,37.9231,38528.0
2016-11-18 12:00:00,50.25,50.25,50.1,50.17,45886.0,37.9155,37.9155,37.8024,37.8552,45886.0
2016-11-18 12:05:00,50.18,50.21,50.15,50.17,46126.0,37.8627,37.8854,37.8401,37.8552,46126.0
2016-11-18 12:10:00,50.17,50.23,50.16,50.19,42160.0,37.8552,37.9005,37.8476,37.8703,42160.0
2016-11-18 12:15:00,50.18,50.18,50.03,50.03,30736.0,37.8627,37.8627,37.7495,37.7495,30736.0
2016-11-18 12:20:00,50.03,50.03,49.95,49.97,23008.0,37.7495,37.7495,37.6892,37.7043,23008.0
2016-11-18 12:25:00,49.95,49.96,49.87,49.87,20230.0,37.6892,37.6967,37.6288,37.6288,20230.0
2016-11-18 12:30:00,49.87,49.9,49.81,49.84,23240.0,37.6288,37.6515,37.5835,37.6062,23240.0
2016-11-18 12:35:00,49.83,49.85,49.74,49.74,12254.0,37.5986,37.6137,37.5307,37.5307,12254.0
2016-11-18 12:40:00,49.75,49.75,49.69,49.73,17826.0,37.5383,37.5383,37.493,37.5232,17826.0
2016-11-18 12:45:00,49.73,49.74,49.66,49.68,13416.0,37.5232,37.5307,37.4704,37.4855,13416.0
2016-11-18 12:50:00,49.69,49.72,49.68,49.68,14966.0,37.493,37.5156,37.4855,37.4855,14966.0
2016-11-18 12:55:00,49.68,49.77,49.68,49.76,23016.0,37.4855,37.5534,37.4855,37.5458,23016.0
2016-11-18 13:00:00,49.73,49.73,49.68,49.69,16682.0,37.5232,37.5232,37.4855,37.493,16682.0
2016-11-18 13:05:00,49.69,49.76,49.66,49.69,25248.0,37.493,37.5458,37.4704,37.493,25248.0
2016-11-18 13:10:00,49.68,49.72,49.64,49.68,23476.0,37.4855,37.5156,37.4553,37.4855,23476.0
2016-11-18 13:15:00,49.69,49.78,49.66,49.74,30182.0,37.493,37.5609,37.4704,37.5307,30182.0
2016-11-18 13:20:00,49.77,49.77,49.69,49.69,15650.0,37.5534,37.5534,37.493,37.493,15650.0
2016-11-18 13:25:00,49.69,49.73,49.68,49.7,24612.0,37.493,37.5232,37.4855,37.5005,24612.0
2016-11-18 13:30:00,49.69,49.72,49.69,49.7,30318.0,37.493,37.5156,37.493,37.5005,30318.0
2016-11-18 13:35:00,49.69,49.73,49.68,49.73,10422.0,37.493,37.5232,37.4855,37.5232,10422.0
2016-11-18 13:40:00,49.72,49.79,49.71,49.76,20316.0,37.5156,37.5685,37.5081,37.5458,20316.0
2016-11-18 13:45:00,49.77,49.82,49.76,49.82,13200.0,37.5534,37.5911,37.5458,37.5911,13200.0
2016-11-18 13:50:00,49.83,49.87,49.8,49.81,25604.0,37.5986,37.6288,37.576,37.5835,25604.0
2016-11-18 13:55:00,49.81,49.87,49.81,49.84,21014.0,37.5835,37.6288,37.5835,37.6062,21014.0
2016-11-18 14:00:00,49.84,49.88,49.84,49.88,49682.0,37.6062,37.6364,37.6062,37.6364,49682.0
2016-11-18 14:05:00,49.88,49.93,49.87,49.9,68640.0,37.6364,37.6741,37.6288,37.6515,68640.0
2016-11-18 14:10:00,49.91,49.96,49.88,49.92,57606.0,37.659,37.6967,37.6364,37.6665,57606.0
2016-11-18 14:15:00,49.92,50.0,49.91,50.0,61366.0,37.6665,37.7269,37.659,37.7269,61366.0
2016-11-18 14:20:00,50.0,50.01,49.93,49.93,55190.0,37.7269,37.7345,37.6741,37.6741,55190.0
2016-11-18 14:25:00,49.95,49.95,49.86,49.92,32364.0,37.6892,37.6892,37.6213,37.6665,32364.0
2016-11-18 14:30:00,49.94,49.99,49.91,49.94,50800.0,37.6816,37.7194,37.659,37.6816,50800.0
2016-11-18 14:35:00,49.94,49.97,49.9,49.93,83414.0,37.6816,37.7043,37.6515,37.6741,83414.0
2016-11-18 14:40:00,49.93,49.96,49.91,49.93,42152.0,37.6741,37.6967,37.659,37.6741,42152.0
2016-11-18 14:45:00,49.94,49.96,49.87,49.9,20966.0,37.6816,37.6967,37.6288,37.6515,20966.0
2016-11-18 14:50:00,49.9,49.94,49.9,49.9,48180.0,37.6515,37.6816,37.6515,37.6515,48180.0
2016-11-18 14:55:00,49.92,49.92,49.88,49.89,22470.0,37.6665,37.6665,37.6364,37.6439,22470.0
2016-11-18 15:00:00,49.9,49.97,49.9,49.93,30170.0,37.6515,37.7043,37.6515,37.6741,30170.0
2016-11-18 15:05:00,49.93,49.93,49.88,49.9,23518.0,37.6741,37.6741,37.6364,37.6515,23518.0
2016-11-18 15:10:00,49.9,49.96,49.9,49.92,30070.0,37.6515,37.6967,37.6515,37.6665,30070.0
2016-11-18 15:15:00,49.92,49.98,49.92,49.95,19604.0,37.6665,37.7118,37.6665,37.6892,19604.0
2016-11-18 15:20:00,49.94,49.97,49.93,49.94,30828.0,37.6816,37.7043,37.6741,37.6816,30828.0
2016-11-18 15:25:00,49.95,50.02,49.94,49.99,33952.0,37.6892,37.742,37.6816,37.7194,33952.0
2016-11-18 15:30:00,50.01,50.01,49.96,49.99,50818.0,37.7345,37.7345,37.6967,37.7194,50818.0
2016-11-18 15:35:00,49.99,50.02,49.98,50.0,70672.0,37.7194,37.742,37.7118,37.7269,70672.0
2016-11-18 15:40:00,50.0,50.02,49.99,49.99,65348.0,37.7269,37.742,37.7194,37.7194,65348.0
2016-11-18 15:45:00,49.99,50.0,49.97,49.98,102174.0,37.7194,37.7269,37.7043,37.7118,102174.0
2016-11-18 15:50:00,49.98,50.0,49.93,49.93,96784.0,37.7118,37.7269,37.6741,37.6741,96784.0
2016-11-18 15:55:00,49.93,49.94,49.88,49.92,231614.0,37.6741,37.6816,37.6364,37.6665,231614.0
2016-11-21 09:30:00,50.13,50.16,49.91,49.92,22598.0,37.825,37.8476,37.659,37.6665,22598.0
2016-11-21 09:35:00,49.91,50.02,49.73,49.73,23698.0,37.659,37.742,37.5232,37.5232,23698.0
2016-11-21 09:40:00,49.8,49.99,49.8,49.99,20244.0,37.576,37.7194,37.576,37.7194,20244.0
2016-11-21 09:45:00,50.0,50.05,49.93,49.93,17458.0,37.7269,37.7646,37.6741,37.6741,17458.0
2016-11-21 09:50:00,49.92,49.92,49.65,49.66,8500.0,37.6665,37.6665,37.4628,37.4704,8500.0
2016-11-21 09:55:00,49.69,49.74,49.6,49.73,35960.0,37.493,37.5307,37.4251,37.5232,35960.0
2016-11-21 10:00:00,49.7,49.83,49.7,49.81,23262.0,37.5005,37.5986,37.5005,37.5835,23262.0
2016-11-21 10:05:00,49.8,49.83,49.67,49.67,11844.0,37.576,37.5986,37.4779,37.4779,11844.0
2016-11-21 10:10:00,49.67,49.67,49.57,49.59,14150.0,37.4779,37.4779,37.4025,37.4175,14150.0
2016-11-21 10:15:00,49.57,49.6,49.51,49.56,19102.0,37.4025,37.4251,37.3572,37.3949,19102.0
2016-11-21 10:20:00,49.58,49.74,49.57,49.71,32100.0,37.41,37.5307,37.4025,37.5081,32100.0
2016-11-21 10:25:00,49.74,49.8,49.69,49.71,18682.0,37.5307,37.576,37.493,37.5081,18682.0
2016-11-21 10:30:00,49.73,49.78,49.71,49.76,18128.0,37.5232,37.5609,37.5081,37.5458,18128.0
2016-11-21 10:35:00,49.77,49.81,49.76,49.78,12404.0,37.5534,37.5835,37.5458,37.5609,12404.0
2016-11-21 10:40:00,49.78,49.78,49.71,49.71,17732.0,37.5609,37.5609,37.5081,37.5081,17732.0
2016-11-21 10:45:00,49.76,49.84,49.72,49.79,19722.0,37.5458,37.6062,37.5156,37.5685,19722.0
2016-11-21 10:50:00,49.77,49.77,49.69,49.69,4400.0,37.5534,37.5534,37.493,37.493,4400.0
2016-11-21 10:55:00,49.7,49.75,49.63,49.64,16934.0,37.5005,37.5383,37.4477,37.4553,16934.0
2016-11-21 11:00:00,49.64,49.71,49.59,49.69,17002.0,37.4553,37.5081,37.4175,37.493,17002.0
2016-11-21 11:05:00,49.69,49.76,49.67,49.67,28250.0,37.493,37.5458,37.4779,37.4779,28250.0
2016-11-21 11:10:00,49.66,49.67,49.6,49.63,21736.0,37.4704,37.4779,37.4251,37.4477,21736.0
2016-11-21 11:15:00,49.62,49.62,49.53,49.56,28464.0,37.4402,37.4402,37.3723,37.3949,28464.0
2016-11-21 11:20:00,49.55,49.58,49.52,49.52,10446.0,37.3874,37.41,37.3647,37.3647,10446.0
2016-11-21 11:25:00,49.55,49.56,49.48,49.49,14074.0,37.3874,37.3949,37.3345,37.3421,14074.0
2016-11-21 11:30:00,49.5,49.55,49.49,49.54,7668.0,37.3496,37.3874,37.3421,37.3798,7668.0
2016-11-21 11:35:00,49.55,49.57,49.49,49.56,14336.0,37.3874,37.4025,37.3421,37.3949,14336.0
2016-11-21 11:40:00,49.56,49.57,49.46,49.5,9488.0,37.3949,37.4025,37.3195,37.3496,9488.0
2016-11-21 11:45:00,49.51,49.51,49.46,49.46,15360.0,37.3572,37.3572,37.3195,37.3195,15360.0
2016-11-21 11:50:00,49.45,49.53,49.43,49.52,45872.0,37.3119,37.3723,37.2968,37.3647,45872.0
2016-11-21 11:55:00,49.54,49.65,49.54,49.6,18198.0,37.3798,37.4628,37.3798,37.4251,18198.0
2016-11-21 12:00:00,49.58,49.65,49.58,49.62,7894.0,37.41,37.4628,37.41,37.4402,7894.0
2016-11-21 12:05:00,49.65,49.71,49.63,49.71,14796.0,37.4628,37.5081,37.4477,37.5081,14796.0
2016-11-21 12:10:00,49.71,49.75,49.69,49.74,16680.0,37.5081,37.5383,37.493,37.5307,16680.0
2016-11-21 12:15:00,49.75,49.87,49.74,49.77,23626.0,37.5383,37.6288,37.5307,37.5534,23626.0
2016-11-21 12:20:00,49.77,49.8,49.73,49.8,9820.0,37.5534,37.576,37.5232,37.576,9820.0
2016-11-21 12:25:00,49.81,49.81,49.74,49.77,13874.0,37.5835,37.5835,37.5307,37.5534,13874.0
2016-11-21 12:30:00,49.74,49.8,49.73,49.8,11500.0,37.5307,37.576,37.5232,37.576,11500.0
2016-11-21 12:35:00,49.8,49.85,49.77,49.82,9350.0,37.576,37.6137,37.5534,37.5911,9350.0
2016-11-21 12:40:00,49.81,49.85,49.79,49.84,14672.0,37.5835,37.6137,37.5685,37.6062,14672.0
2016-11-21 12:45:00,49.83,49.83,49.75,49.76,16542.0,37.5986,37.5986,37.5383,37.5458,16542.0
2016-11-21 12:50:00,49.76,49.83,49.74,49.75,7794.0,37.5458,37.5986,37.5307,37.5383,7794.0
2016-11-21 12:55:00,49.75,49.82,49.75,49.78,8628.0,37.5383,37.5911,37.5383,37.5609,8628.0
2016-11-21 13:00:00,49.8,49.88,49.78,49.85,12402.0,37.576,37.6364,37.5609,37.6137,12402.0
2016-11-21 13:05:00,49.85,49.88,49.83,49.86,6576.0,37.6137,37.6364,37.5986,37.6213,6576.0
2016-11-21 13:10:00,49.85,49.85,49.82,49.82,9600.0,37.6137,37.6137,37.5911,37.5911,9600.0
2016-11-21 13:15:00,49.81,49.85,49.8,49.81,6724.0,37.5835,37.6137,37.576,37.5835,6724.0
2016-11-21 13:20:00,49.81,49.84,49.8,49.8,4144.0,37.5835,37.6062,37.576,37.576,4144.0
2016-11-21 13:25:00,49.81,49.82,49.77,49.79,10318.0,37.5835,37.5911,37.5534,37.5685,10318.0
2016-11-21 13:30:00,49.79,49.8,49.74,49.77,10100.0,37.5685,37.576,37.5307,37.5534,10100.0
2016-11-21 13:35:00,49.77,49.78,49.73,49.76,14396.0,37.5534,37.5609,37.5232,37.5458,14396.0
2016-11-21 13:40:00,49.76,49.84,49.74,49.82,8000.0,37.5458,37.6062,37.5307,37.5911,8000.0
2016-11-21 13:45:00,49.82,49.85,49.77,49.83,9388.0,37.5911,37.6137,37.5534,37.5986,9388.0
2016-11-21 13:50:00,49.81,49.85,49.8,49.84,8294.0,37.5835,37.6137,37.576,37.6062,8294.0
2016-11-21 13:55:00,49.83,49.84,49.81,49.81,9004.0,37.5986,37.6062,37.5835,37.5835,9004.0
2016-11-21 14:00:00,49.8,49.83,49.79,49.82,17634.0,37.576,37.5986,37.5685,37.5911,17634.0
2016-11-21 14:05:00,49.82,49.82,49.8,49.81,12382.0,37.5911,37.5911,37.576,37.5835,12382.0
2016-11-21 14:10:00,49.82,49.82,49.78,49.8,16086.0,37.5911,37.5911,37.5609,37.576,16086.0
2016-11-21 14:15:00,49.79,49.84,49.77,49.81,16586.0,37.5685,37.6062,37.5534,37.5835,16586.0
2016-11-21 14:20:00,49.82,49.82,49.79,49.79,8682.0,37.5911,37.5911,37.5685,37.5685,8682.0
2016-11-21 14:25:00,49.79,49.8,49.74,49.74,20016.0,37.5685,37.576,37.5307,37.5307,20016.0
2016-11-21 14:30:00,49.74,49.76,49.72,49.73,12684.0,37.5307,37.5458,37.5156,37.5232,12684.0
2016-11-21 14:35:00,49.73,49.74,49.69,49.71,12970.0,37.5232,37.5307,37.493,37.5081,12970.0
2016-11-21 14:40:00,49.7,49.72,49.67,49.69,12640.0,37.5005,37.5156,37.4779,37.493,12640.0
2016-11-21 14:45:00,49.69,49.71,49.68,49.7,12754.0,37.493,37.5081,37.4855,37.5005,12754.0
2016-11-21 14:50:00,49.72,49.74,49.71,49.73,13770.0,37.5156,37.5307,37.5081,37.5232,13770.0
2016-11-21 14:55:00,49.73,49.77,49.73,49.74,15314.0,37.5232,37.5534,37.5232,37.5307,15314.0
2016-11-21 15:00:00,49.74,49.83,49.74,49.83,22844.0,37.5307,37.5986,37.5307,37.5986,22844.0
2016-11-21 15:05:00,49.83,49.83,49.77,49.8,16566.0,37.5986,37.5986,37.5534,37.576,16566.0
2016-11-21 15:10:00,49.81,49.84,49.8,49.84,20812.0,37.5835,37.6062,37.576,37.6062,20812.0
2016-11-21 15:15:00,49.84,49.84,49.8,49.8,19638.0,37.6062,37.6062,37.576,37.576,19638.0
2016-11-21 15:20:00,49.8,49.85,49.8,49.82,32546.0,37.576,37.6137,37.576,37.5911,32546.0
2016-11-21 15:25:00,49.83,49.83,49.81,49.82,34104.0,37.5986,37.5986,37.5835,37.5911,34104.0
2016-11-21 15:30:00,49.82,49.83,49.8,49.81,46602.0,37.5911,37.5986,37.576,37.5835,46602.0
2016-11-21 15:35:00,49.81,49.82,49.79,49.81,37970.0,37.5835,37.5911,37.5685,37.5835,37970.0
2016-11-21 15:40:00,49.8,49.82,49.78,49.78,50032.0,37.576,37.5911,37.5609,37.5609,50032.0
2016-11-21 15:45:00,49.79,49.8,49.77,49.77,60726.0,37.5685,37.576,37.5534,37.5534,60726.0
2016-11-21 15:50:00,49.77,49.86,49.77,49.82,76278.0,37.5534,37.6213,37.5534,37.5911,76278.0
2016-11-21 15:55:00,49.82,49.86,49.81,49.85,73108.0,37.5911,37.6213,37.5835,37.6137,73108.0
2016-11-22 09:30:00,49.98,50.13,49.94,50.1,40882.0,37.7118,37.825,37.6816,37.8024,40882.0
2016-11-22 09:35:00,49.99,50.12,49.85,50.02,23688.0,37.7194,37.8175,37.6137,37.742,23688.0
2016-11-22 09:40:00,49.97,49.98,49.83,49.83,8230.0,37.7043,37.7118,37.5986,37.5986,8230.0
2016-11-22 09:45:00,49.87,50.04,49.87,50.03,6800.0,37.6288,37.7571,37.6288,37.7495,6800.0
2016-11-22 09:50:00,50.04,50.13,50.04,50.08,24174.0,37.7571,37.825,37.7571,37.7873,24174.0
2016-11-22 09:55:00,50.12,50.12,50.0,50.01,205686.0,37.8175,37.8175,37.7269,37.7345,205686.0
2016-11-22 10:00:00,49.99,50.15,49.99,50.13,10824.0,37.7194,37.8401,37.7194,37.825,10824.0
2016-11-22 10:05:00,50.13,50.16,50.1,50.13,12720.0,37.825,37.8476,37.8024,37.825,12720.0
2016-11-22 10:10:00,50.18,50.18,50.13,50.13,8256.0,37.8627,37.8627,37.825,37.825,8256.0
2016-11-22 10:15:00,50.13,50.17,50.1,50.16,8300.0,37.825,37.8552,37.8024,37.8476,8300.0
2016-11-22 10:20:00,50.13,50.3,50.11,50.24,4050.0,37.825,37.9533,37.8099,37.908,4050.0
2016-11-22 10:25:00,50.26,50.28,50.19,50.2,7102.0,37.9231,37.9382,37.8703,37.8778,7102.0
2016-11-22 10:30:00,50.19,50.3,50.19,50.29,9534.0,37.8703,37.9533,37.8703,37.9457,9534.0
2016-11-22 10:35:00,50.27,50.38,50.27,50.34,16248.0,37.9306,38.0136,37.9306,37.9835,16248.0
2016-11-22 10:40:00,50.35,50.35,50.24,50.24,8476.0,37.991,37.991,37.908,37.908,8476.0
2016-11-22 10:45:00,50.24,50.26,50.17,50.18,6502.0,37.908,37.9231,37.8552,37.8627,6502.0
2016-11-22 10:50:00,50.17,50.18,50.09,50.09,12062.0,37.8552,37.8627,37.7948,37.7948,12062.0
2016-11-22 10:55:00,50.1,50.18,50.1,50.14,9496.0,37.8024,37.8627,37.8024,37.8325,9496.0
2016-11-22 11:00:00,50.13,50.17,50.13,50.13,5840.0,37.825,37.8552,37.825,37.825,5840.0
2016-11-22 11:05:00,50.16,50.16,50.09,50.11,7460.0,37.8476,37.8476,37.7948,37.8099,7460.0
2016-11-22 11:10:00,50.13,50.16,50.09,50.11,11518.0,37.825,37.8476,37.7948,37.8099,11518.0
2016-11-22 11:15:00,50.13,50.15,50.1,50.1,2400.0,37.825,37.8401,37.8024,37.8024,2400.0
2016-11-22 11:20:00,50.11,50.14,50.1,50.13,15682.0,37.8099,37.8325,37.8024,37.825,15682.0
2016-11-22 11:25:00,50.15,50.16,50.12,50.15,8596.0,37.8401,37.8476,37.8175,37.8401,8596.0
2016-11-22 11:30:00,50.16,50.16,50.11,50.14,6400.0,37.8476,37.8476,37.8099,37.8325,6400.0
2016-11-22 11:35:00,50.15,50.17,50.06,50.06,14144.0,37.8401,37.8552,37.7722,37.7722,14144.0
2016-11-22 11:40:00,50.06,50.09,50.04,50.05,16408.0,37.7722,37.7948,37.7571,37.7646,16408.0
2016-11-22 11:45:00,50.05,50.1,50.05,50.08,5988.0,37.7646,37.8024,37.7646,37.7873,5988.0
2016-11-22 11:50:00,50.07,50.09,50.04,50.08,11704.0,37.7797,37.7948,37.7571,37.7873,11704.0
2016-11-22 11:55:00,50.08,50.1,50.07,50.1,5748.0,37.7873,37.8024,37.7797,37.8024,5748.0
2016-11-22 12:00:00,50.1,50.12,50.08,50.12,4000.0,37.8024,37.8175,37.7873,37.8175,4000.0
2016-11-22 12:05:00,50.12,50.12,50.08,50.1,7364.0,37.8175,37.8175,37.7873,37.8024,7364.0
2016-11-22 12:10:00,50.12,50.14,50.1,50.13,12058.0,37.8175,37.8325,37.8024,37.825,12058.0
2016-11-22 12:15:00,50.13,50.18,50.13,50.18,32324.0,37.825,37.8627,37.825,37.8627,32324.0
2016-11-22 12:20:00,50.18,50.22,50.15,50.2,16800.0,37.8627,37.8929,37.8401,37.8778,16800.0
2016-11-22 12:25:00,50.22,50.24,50.21,50.22,4600.0,37.8929,37.908,37.8854,37.8929,4600.0
2016-11-22 12:30:00,50.22,50.22,50.18,50.2,11000.0,37.8929,37.8929,37.8627,37.8778,11000.0
2016-11-22 12:35:00,50.21,50.25,50.19,50.25,5954.0,37.8854,37.9155,37.8703,37.9155,5954.0
2016-11-22 12:40:00,50.24,50.27,50.24,50.24,1400.0,37.908,37.9306,37.908,37.908,1400.0
2016-11-22 12:45:00,50.27,50.27,50.18,50.18,3400.0,37.9306,37.9306,37.8627,37.8627,3400.0
2016-11-22 12:50:00,50.2,50.23,50.19,50.2,4648.0,37.8778,37.9005,37.8703,37.8778,4648.0
2016-11-22 12:55:00,50.2,50.22,50.18,50.21,8436.0,37.8778,37.8929,37.8627,37.8854,8436.0
2016-11-22 13:00:00,50.22,50.22,50.17,50.22,26090.0,37.8929,37.8929,37.8552,37.8929,26090.0
2016-11-22 13:05:00,50.23,50.26,50.23,50.26,1000.0,37.9005,37.9231,37.9005,37.9231,1000.0
2016-11-22 13:10:00,50.24,50.29,50.24,50.29,102926.0,37.908,37.9457,37.908,37.9457,102926.0
2016-11-22 13:15:00,50.3,50.3,50.26,50.27,5006.0,37.9533,37.9533,37.9231,37.9306,5006.0
2016-11-22 13:20:00,50.25,50.26,50.22,50.24,6784.0,37.9155,37.9231,37.8929,37.908,6784.0
2016-11-22 13:25:00,50.23,50.24,50.2,50.2,5654.0,37.9005,37.908,37.8778,37.8778,5654.0
2016-11-22 13:30:00,50.2,50.23,50.17,50.2,19910.0,37.8778,37.9005,37.8552,37.8778,19910.0
2016-11-22 13:35:00,50.2,50.25,50.18,50.24,23922.0,37.8778,37.9155,37.8627,37.908,23922.0
2016-11-22 13:40:00,50.22,50.23,50.19,50.2,4452.0,37.8929,37.9005,37.8703,37.8778,4452.0
2016-11-22 13:45:00,50.21,50.22,50.19,50.22,3400.0,37.8854,37.8929,37.8703,37.8929,3400.0
2016-11-22 13:50:00,50.2,50.26,50.19,50.26,6018.0,37.8778,37.9231,37.8703,37.9231,6018.0
2016-11-22 13:55:00,50.23,50.24,50.2,50.21,10132.0,37.9005,37.908,37.8778,37.8854,10132.0
2016-11-22 14:00:00,50.2,50.21,50.16,50.2,26836.0,37.8778,37.8854,37.8476,37.8778,26836.0
2016-11-22 14:05:00,50.18,50.18,50.11,50.13,15210.0,37.8627,37.8627,37.8099,37.825,15210.0
2016-11-22 14:10:00,50.13,50.13,50.09,50.09,85188.0,37.825,37.825,37.7948,37.7948,85188.0
2016-11-22 14:15:00,50.09,50.12,50.06,50.08,14064.0,37.7948,37.8175,37.7722,37.7873,14064.0
2016-11-22 14:20:00,50.08,50.08,50.04,50.07,8166.0,37.7873,37.7873,37.7571,37.7797,8166.0
2016-11-22 14:25:00,50.07,50.08,50.05,50.07,5078.0,37.7797,37.7873,37.7646,37.7797,5078.0
2016-11-22 14:30:00,50.07,50.08,50.05,50.07,8668.0,37.7797,37.7873,37.7646,37.7797,8668.0
2016-11-22 14:35:00,50.06,50.08,50.05,50.08,8882.0,37.7722,37.7873,37.7646,37.7873,8882.0
2016-11-22 14:40:00,50.09,50.13,50.08,50.13,6748.0,37.7948,37.825,37.7873,37.825,6748.0
2016-11-22 14:45:00,50.12,50.14,50.09,50.09,5414.0,37.8175,37.8325,37.7948,37.7948,5414.0
2016-11-22 14:50:00,50.09,50.1,50.08,50.09,9542.0,37.7948,37.8024,37.7873,37.7948,9542.0
2016-11-22 14:55:00,50.09,50.11,50.08,50.09,8862.0,37.7948,37.8099,37.7873,37.7948,8862.0
2016-11-22 15:00:00,50.09,50.1,50.05,50.06,8954.0,37.7948,37.8024,37.7646,37.7722,8954.0
2016-11-22 15:05:00,50.05,50.1,50.04,50.1,11636.0,37.7646,37.8024,37.7571,37.8024,11636.0
2016-11-22 15:10:00,50.1,50.12,50.1,50.12,7318.0,37.8024,37.8175,37.8024,37.8175,7318.0
2016-11-22 15:15:00,50.11,50.15,50.1,50.15,18650.0,37.8099,37.8401,37.8024,37.8401,18650.0
2016-11-22 15:20:00,50.14,50.17,50.13,50.16,22696.0,37.8325,37.8552,37.825,37.8476,22696.0
2016-11-22 15:25:00,50.15,50.18,50.13,50.18,9522.0,37.8401,37.8627,37.825,37.8627,9522.0
2016-11-22 15:30:00,50.17,50.18,50.15,50.16,19572.0,37.8552,37.8627,37.8401,37.8476,19572.0
2016-11-22 15:35:00,50.16,50.17,50.13,50.15,22458.0,37.8476,37.8552,37.825,37.8401,22458.0
2016-11-22 15:40:00,50.14,50.2,50.12,50.19,20496.0,37.8325,37.8778,37.8175,37.8703,20496.0
2016-11-22 15:45:00,50.2,50.23,50.18,50.19,31884.0,37.8778,37.9005,37.8627,37.8703,31884.0
2016-11-22 15:50:00,50.18,50.2,50.17,50.18,79954.0,37.8627,37.8778,37.8552,37.8627,79954.0
2016-11-22 15:55:00,50.18,50.18,50.1,50.1,111818.0,37.8627,37.8627,37.8024,37.8024,111818.0
2016-11-23 09:30:00,50.0,50.17,49.74,49.81,79680.0,37.7269,37.8552,37.5307,37.5835,79680.0
2016-11-23 09:35:00,49.84,49.97,49.56,49.58,196426.0,37.6062,37.7043,37.3949,37.41,196426.0
2016-11-23 09:40:00,49.55,49.55,49.34,49.35,21230.0,37.3874,37.3874,37.2289,37.2365,21230.0
2016-11-23 09:45:00,49.4,49.51,49.4,49.5,42768.0,37.2742,37.3572,37.2742,37.3496,42768.0
2016-11-23 09:50:00,49.52,49.64,49.49,49.64,18236.0,37.3647,37.4553,37.3421,37.4553,18236.0
2016-11-23 09:55:00,49.7,49.7,49.52,49.52,7052.0,37.5005,37.5005,37.3647,37.3647,7052.0
2016-11-23 10:00:00,49.52,49.6,49.45,49.47,46278.0,37.3647,37.4251,37.3119,37.327,46278.0
2016-11-23 10:05:00,49.45,49.46,49.29,49.29,29054.0,37.3119,37.3195,37.1912,37.1912,29054.0
2016-11-23 10:10:00,49.27,49.31,49.21,49.24,16122.0,37.1761,37.2063,37.1308,37.1535,16122.0
2016-11-23 10:15:00,49.24,49.24,49.06,49.06,102818.0,37.1535,37.1535,37.0176,37.0176,102818.0
2016-11-23 10:20:00,49.06,49.26,49.06,49.22,31356.0,37.0176,37.1686,37.0176,37.1384,31356.0
2016-11-23 10:25:00,49.23,49.3,49.18,49.3,13080.0,37.1459,37.1987,37.1082,37.1987,13080.0
2016-11-23 10:30:00,49.3,49.39,49.28,49.37,11520.0,37.1987,37.2666,37.1836,37.2515,11520.0
2016-11-23 10:35:00,49.38,49.38,49.31,49.32,21286.0,37.2591,37.2591,37.2063,37.2138,21286.0
2016-11-23 10:40:00,49.35,49.35,49.3,49.32,17130.0,37.2365,37.2365,37.1987,37.2138,17130.0
2016-11-23 10:45:00,49.33,49.36,49.24,49.25,15442.0,37.2214,37.244,37.1535,37.161,15442.0
2016-11-23 10:50:00,49.22,49.32,49.2,49.32,30986.0,37.1384,37.2138,37.1233,37.2138,30986.0
2016-11-23 10:55:00,49.29,49.35,49.26,49.35,25338.0,37.1912,37.2365,37.1686,37.2365,25338.0
2016-11-23 11:00:00,49.35,49.35,49.29,49.3,11574.0,37.2365,37.2365,37.1912,37.1987,11574.0
2016-11-23 11:05:00,49.3,49.3,49.22,49.22,10768.0,37.1987,37.1987,37.1384,37.1384,10768.0
2016-11-23 11:10:00,49.21,49.29,49.21,49.23,31474.0,37.1308,37.1912,37.1308,37.1459,31474.0
2016-11-23 11:15:00,49.24,49.24,49.21,49.23,30136.0,37.1535,37.1535,37.1308,37.1459,30136.0
2016-11-23 11:20:00,49.22,49.27,49.2,49.27,21870.0,37.1384,37.1761,37.1233,37.1761,21870.0
2016-11-23 11:25:00,49.27,49.32,49.24,49.29,14772.0,37.1761,37.2138,37.1535,37.1912,14772.0
2016-11-23 11:30:00,49.27,49.32,49.24,49.25,18014.0,37.1761,37.2138,37.1535,37.161,18014.0
2016-11-23 11:35:00,49.24,49.28,49.24,49.27,6650.0,37.1535,37.1836,37.1535,37.1761,6650.0
2016-11-23 11:40:00,49.27,49.27,49.21,49.22,11460.0,37.1761,37.1761,37.1308,37.1384,11460.0
2016-11-23 11:45:00,49.22,49.27,49.22,49.24,10330.0,37.1384,37.1761,37.1384,37.1535,10330.0
2016-11-23 11:50:00,49.27,49.35,49.27,49.34,4600.0,37.1761,37.2365,37.1761,37.2289,4600.0
2016-11-23 11:55:00,49.35,49.36,49.28,49.3,11144.0,37.2365,37.244,37.1836,37.1987,11144.0
2016-11-23 12:00:00,49.32,49.33,49.3,49.31,6338.0,37.2138,37.2214,37.1987,37.2063,6338.0
2016-11-23 12:05:00,49.33,49.42,49.33,49.42,17038.0,37.2214,37.2893,37.2214,37.2893,17038.0
2016-11-23 12:10:00,49.42,49.46,49.38,49.43,23992.0,37.2893,37.3195,37.2591,37.2968,23992.0
2016-11-23 12:15:00,49.43,49.46,49.39,49.45,40594.0,37.2968,37.3195,37.2666,37.3119,40594.0
2016-11-23 12:20:00,49.45,49.46,49.42,49.44,16806.0,37.3119,37.3195,37.2893,37.3044,16806.0
2016-11-23 12:25:00,49.42,49.44,49.39,49.39,4906.0,37.2893,37.3044,37.2666,37.2666,4906.0
2016-11-23 12:30:00,49.43,49.44,49.41,49.41,4800.0,37.2968,37.3044,37.2817,37.2817,4800.0
2016-11-23 12:35:00,49.4,49.47,49.4,49.43,8456.0,37.2742,37.327,37.2742,37.2968,8456.0
2016-11-23 12:40:00,49.42,49.51,49.42,49.5,4640.0,37.2893,37.3572,37.2893,37.3496,4640.0
2016-11-23 12:45:00,49.51,49.53,49.47,49.48,19026.0,37.3572,37.3723,37.327,37.3345,19026.0
2016-11-23 12:50:00,49.47,49.5,49.47,49.47,11152.0,37.327,37.3496,37.327,37.327,11152.0
2016-11-23 12:55:00,49.46,49.51,49.46,49.51,3032.0,37.3195,37.3572,37.3195,37.3572,3032.0
2016-11-23 13:00:00,49.51,49.54,49.48,49.52,6800.0,37.3572,37.3798,37.3345,37.3647,6800.0
2016-11-23 13:05:00,49.55,49.6,49.55,49.56,7200.0,37.3874,37.4251,37.3874,37.3949,7200.0
2016-11-23 13:10:00,49.56,49.56,49.41,49.48,50408.0,37.3949,37.3949,37.2817,37.3345,50408.0
2016-11-23 13:15:00,49.51,49.51,49.46,49.49,13174.0,37.3572,37.3572,37.3195,37.3421,13174.0
2016-11-23 13:20:00,49.49,49.49,49.44,49.45,10996.0,37.3421,37.3421,37.3044,37.3119,10996.0
2016-11-23 13:25:00,49.45,49.47,49.44,49.47,11602.0,37.3119,37.327,37.3044,37.327,11602.0
2016-11-23 13:30:00,49.49,49.51,49.46,49.46,11120.0,37.3421,37.3572,37.3195,37.3195,11120.0
2016-11-23 13:35:00,49.46,49.46,49.42,49.44,12808.0,37.3195,37.3195,37.2893,37.3044,12808.0
2016-11-23 13:40:00,49.45,49.45,49.42,49.44,16728.0,37.3119,37.3119,37.2893,37.3044,16728.0
2016-11-23 13:45:00,49.45,49.45,49.38,49.38,5068.0,37.3119,37.3119,37.2591,37.2591,5068.0
2016-11-23 13:50:00,49.38,49.4,49.35,49.37,12894.0,37.2591,37.2742,37.2365,37.2515,12894.0
2016-11-23 13:55:00,49.37,49.41,49.37,49.38,34042.0,37.2515,37.2817,37.2515,37.2591,34042.0
2016-11-23 14:00:00,49.4,49.44,49.38,49.44,11262.0,37.2742,37.3044,37.2591,37.3044,11262.0
2016-11-23 14:05:00,49.45,49.47,49.43,49.46,20890.0,37.3119,37.327,37.2968,37.3195,20890.0
2016-11-23 14:10:00,49.46,49.49,49.39,49.39,36322.0,37.3195,37.3421,37.2666,37.2666,36322.0
2016-11-23 14:15:00,49.39,49.39,49.29,49.34,71016.0,37.2666,37.2666,37.1912,37.2289,71016.0
2016-11-23 14:20:00,49.35,49.41,49.34,49.35,10298.0,37.2365,37.2817,37.2289,37.2365,10298.0
2016-11-23 14:25:00,49.35,49.48,49.35,49.48,19004.0,37.2365,37.3345,37.2365,37.3345,19004.0
2016-11-23 14:30:00,49.45,49.48,49.42,49.46,10214.0,37.3119,37.3345,37.2893,37.3195,10214.0
2016-11-23 14:35:00,49.45,49.45,49.41,49.42,9000.0,37.3119,37.3119,37.2817,37.2893,9000.0
2016-11-23 14:40:00,49.41,49.44,49.38,49.38,8064.0,37.2817,37.3044,37.2591,37.2591,8064.0
2016-11-23 14:45:00,49.4,49.43,49.4,49.4,7432.0,37.2742,37.2968,37.2742,37.2742,7432.0
2016-11-23 14:50:00,49.4,49.4,49.35,49.38,12972.0,37.2742,37.2742,37.2365,37.2591,12972.0
2016-11-23 14:55:00,49.39,49.39,49.36,49.39,11906.0,37.2666,37.2666,37.244,37.2666,11906.0
2016-11-23 15:00:00,49.4,49.44,49.38,49.42,14818.0,37.2742,37.3044,37.2591,37.2893,14818.0
2016-11-23 15:05:00,49.42,49.42,49.35,49.35,10866.0,37.2893,37.2893,37.2365,37.2365,10866.0
2016-11-23 15:10:00,49.35,49.35,49.33,49.33,12820.0,37.2365,37.2365,37.2214,37.2214,12820.0
2016-11-23 15:15:00,49.33,49.35,49.32,49.34,17018.0,37.2214,37.2365,37.2138,37.2289,17018.0
2016-11-23 15:20:00,49.34,49.38,49.34,49.38,6406.0,37.2289,37.2591,37.2289,37.2591,6406.0
2016-11-23 15:25:00,49.38,49.38,49.33,49.34,15954.0,37.2591,37.2591,37.2214,37.2289,15954.0
2016-11-23 15:30:00,49.33,49.39,49.33,49.38,20574.0,37.2214,37.2666,37.2214,37.2591,20574.0
2016-11-23 15:35:00,49.39,49.4,49.36,49.37,13384.0,37.2666,37.2742,37.244,37.2515,13384.0
2016-11-23 15:40:00,49.37,49.4,49.35,49.38,25204.0,37.2515,37.2742,37.2365,37.2591,25204.0
2016-11-23 15:45:00,49.38,49.43,49.38,49.42,86464.0,37.2591,37.2968,37.2591,37.2893,86464.0
2016-11-23 15:50:00,49.41,49.42,49.34,49.34,66022.0,37.2817,37.2893,37.2289,37.2289,66022.0
2016-11-23 15:55:00,49.35,49.37,49.31,49.34,188220.0,37.2365,37.2515,37.2063,37.2289,188220.0
2016-11-25 09:30:00,49.49,49.84,49.42,49.84,20704.0,37.3421,37.6062,37.2893,37.6062,20704.0
2016-11-25 09:35:00,49.88,49.98,49.66,49.71,10098.0,37.6364,37.7118,37.4704,37.5081,10098.0
2016-11-25 09:40:00,49.7,49.87,49.67,49.73,9960.0,37.5005,37.6288,37.4779,37.5232,9960.0
2016-11-25 09:45:00,49.72,49.83,49.72,49.79,4808.0,37.5156,37.5986,37.5156,37.5685,4808.0
2016-11-25 09:50:00,49.8,49.85,49.79,49.79,5038.0,37.576,37.6137,37.5685,37.5685,5038.0
2016-11-25 09:55:00,49.79,49.84,49.77,49.8,6200.0,37.5685,37.6062,37.5534,37.576,6200.0
2016-11-25 10:00:00,49.84,49.93,49.84,49.84,9898.0,37.6062,37.6741,37.6062,37.6062,9898.0
2016-11-25 10:05:00,49.84,49.84,49.79,49.83,5902.0,37.6062,37.6062,37.5685,37.5986,5902.0
2016-11-25 10:10:00,49.83,49.84,49.71,49.73,13046.0,37.5986,37.6062,37.5081,37.5232,13046.0
2016-11-25 10:15:00,49.72,49.77,49.7,49.77,2600.0,37.5156,37.5534,37.5005,37.5534,2600.0
2016-11-25 10:20:00,49.75,49.75,49.62,49.62,8600.0,37.5383,37.5383,37.4402,37.4402,8600.0
2016-11-25 10:25:00,49.65,49.68,49.6,49.65,14606.0,37.4628,37.4855,37.4251,37.4628,14606.0
2016-11-25 10:30:00,49.65,49.77,49.65,49.76,4664.0,37.4628,37.5534,37.4628,37.5458,4664.0
2016-11-25 10:35:00,49.77,49.85,49.77,49.85,9232.0,37.5534,37.6137,37.5534,37.6137,9232.0
2016-11-25 10:40:00,49.85,49.85,49.77,49.79,8400.0,37.6137,37.6137,37.5534,37.5685,8400.0
2016-11-25 10:45:00,49.83,49.85,49.82,49.84,4800.0,37.5986,37.6137,37.5911,37.6062,4800.0
2016-11-25 10:50:00,49.82,49.85,49.8,49.84,3000.0,37.5911,37.6137,37.576,37.6062,3000.0
2016-11-25 10:55:00,49.84,49.92,49.84,49.9,9244.0,37.6062,37.6665,37.6062,37.6515,9244.0
2016-11-25 11:00:00,49.87,49.88,49.83,49.88,10484.0,37.6288,37.6364,37.5986,37.6364,10484.0
2016-11-25 11:05:00,49.88,49.91,49.86,49.88,7600.0,37.6364,37.659,37.6213,37.6364,7600.0
2016-11-25 11:10:00,49.86,49.89,49.84,49.84,8606.0,37.6213,37.6439,37.6062,37.6062,8606.0
2016-11-25 11:15:00,49.84,49.88,49.83,49.88,15624.0,37.6062,37.6364,37.5986,37.6364,15624.0
2016-11-25 11:20:00,49.89,49.95,49.88,49.92,9966.0,37.6439,37.6892,37.6364,37.6665,9966.0
2016-11-25 11:25:00,49.88,49.94,49.85,49.88,22510.0,37.6364,37.6816,37.6137,37.6364,22510.0
2016-11-25 11:30:00,49.87,49.88,49.76,49.77,18918.0,37.6288,37.6364,37.5458,37.5534,18918.0
2016-11-25 11:35:00,49.76,49.76,49.64,49.66,11914.0,37.5458,37.5458,37.4553,37.4704,11914.0
2016-11-25 11:40:00,49.65,49.65,49.57,49.59,12948.0,37.4628,37.4628,37.4025,37.4175,12948.0
2016-11-25 11:45:00,49.57,49.63,49.54,49.62,11720.0,37.4025,37.4477,37.3798,37.4402,11720.0
2016-11-25 11:50:00,49.61,49.61,49.54,49.56,14312.0,37.4326,37.4326,37.3798,37.3949,14312.0
2016-11-25 11:55:00,49.58,49.59,49.54,49.55,11692.0,37.41,37.4175,37.3798,37.3874,11692.0
2016-11-25 12:00:00,49.58,49.63,49.58,49.61,5400.0,37.41,37.4477,37.41,37.4326,5400.0
2016-11-25 12:05:00,49.62,49.66,49.6,49.6,12200.0,37.4402,37.4704,37.4251,37.4251,12200.0
2016-11-25 12:10:00,49.6,49.64,49.59,49.59,12470.0,37.4251,37.4553,37.4175,37.4175,12470.0
2016-11-25 12:15:00,49.58,49.69,49.58,49.69,13358.0,37.41,37.493,37.41,37.493,13358.0
2016-11-25 12:20:00,49.68,49.68,49.59,49.61,7600.0,37.4855,37.4855,37.4175,37.4326,7600.0
2016-11-25 12:25:00,49.6,49.62,49.59,49.6,10690.0,37.4251,37.4402,37.4175,37.4251,10690.0
2016-11-25 12:30:00,49.6,49.67,49.6,49.63,20426.0,37.4251,37.4779,37.4251,37.4477,20426.0
2016-11-25 12:35:00,49.64,49.68,49.62,49.63,18798.0,37.4553,37.4855,37.4402,37.4477,18798.0
2016-11-25 12:40:00,49.63,49.64,49.59,49.6,20982.0,37.4477,37.4553,37.4175,37.4251,20982.0
2016-11-25 12:45:00,49.62,49.72,49.62,49.7,28354.0,37.4402,37.5156,37.4402,37.5005,28354.0
2016-11-25 12:50:00,49.7,49.71,49.67,49.71,30488.0,37.5005,37.5081,37.4779,37.5081,30488.0
2016-11-25 12:55:00,49.7,49.74,49.66,49.72,103004.0,37.5005,37.5307,37.4704,37.5156,103004.0
2016-11-28 09:30:00,49.83,49.99,49.83,49.95,32934.0,37.5986,37.7194,37.5986,37.6892,32934.0
2016-11-28 09:35:00,49.99,50.17,49.99,50.17,3976.0,37.7194,37.8552,37.7194,37.8552,3976.0
2016-11-28 09:40:00,50.16,50.29,50.15,50.29,7126.0,37.8476,37.9457,37.8401,37.9457,7126.0
2016-11-28 09:45:00,50.24,50.37,50.19,50.19,17150.0,37.908,38.0061,37.8703,37.8703,17150.0
2016-11-28 09:50:00,50.19,50.26,50.15,50.22,7522.0,37.8703,37.9231,37.8401,37.8929,7522.0
2016-11-28 09:55:00,50.24,50.34,50.23,50.34,16470.0,37.908,37.9835,37.9005,37.9835,16470.0
2016-11-28 10:00:00,50.36,50.42,50.34,50.42,20878.0,37.9985,38.0438,37.9835,38.0438,20878.0
2016-11-28 10:05:00,50.42,50.42,50.38,50.4,7000.0,38.0438,38.0438,38.0136,38.0287,7000.0
2016-11-28 10:10:00,50.41,50.47,50.38,50.43,15252.0,38.0363,38.0815,38.0136,38.0514,15252.0
2016-11-28 10:15:00,50.48,50.56,50.46,50.53,13888.0,38.0891,38.1494,38.074,38.1268,13888.0
2016-11-28 10:20:00,50.54,50.55,50.44,50.5,9402.0,38.1344,38.1419,38.0589,38.1042,9402.0
2016-11-28 10:25:00,50.5,50.54,50.5,50.52,7400.0,38.1042,38.1344,38.1042,38.1193,7400.0
2016-11-28 10:30:00,50.54,50.69,50.52,50.65,19778.0,38.1344,38.2475,38.1193,38.2174,19778.0
2016-11-28 10:35:00,50.65,50.74,50.63,50.68,11540.0,38.2174,38.2853,38.2023,38.24,11540.0
2016-11-28 10:40:00,50.69,50.75,50.69,50.71,10590.0,38.2475,38.2928,38.2475,38.2626,10590.0
2016-11-28 10:45:00,50.7,50.77,50.7,50.77,13200.0,38.2551,38.3079,38.2551,38.3079,13200.0
2016-11-28 10:50:00,50.8,50.81,50.72,50.72,7514.0,38.3305,38.3381,38.2702,38.2702,7514.0
2016-11-28 10:55:00,50.74,50.75,50.62,50.67,133400.0,38.2853,38.2928,38.1947,38.2324,133400.0
2016-11-28 11:00:00,50.68,50.81,50.67,50.74,66862.0,38.24,38.3381,38.2324,38.2853,66862.0
2016-11-28 11:05:00,50.73,50.82,50.73,50.8,5814.0,38.2777,38.3456,38.2777,38.3305,5814.0
2016-11-28 11:10:00,50.79,50.84,50.79,50.81,10610.0,38.323,38.3607,38.323,38.3381,10610.0
2016-11-28 11:15:00,50.81,50.82,50.63,50.63,25070.0,38.3381,38.3456,38.2023,38.2023,25070.0
2016-11-28 11:20:00,50.63,50.63,50.54,50.61,21802.0,38.2023,38.2023,38.1344,38.1872,21802.0
2016-11-28 11:25:00,50.61,50.7,50.57,50.65,12752.0,38.1872,38.2551,38.157,38.2174,12752.0
2016-11-28 11:30:00,50.66,50.66,50.63,50.64,4600.0,38.2249,38.2249,38.2023,38.2098,4600.0
2016-11-28 11:35:00,50.66,50.66,50.62,50.65,36778.0,38.2249,38.2249,38.1947,38.2174,36778.0
2016-11-28 11:40:00,50.68,50.68,50.62,50.62,12384.0,38.24,38.24,38.1947,38.1947,12384.0
2016-11-28 11:45:00,50.62,50.66,50.6,50.63,25720.0,38.1947,38.2249,38.1796,38.2023,25720.0
2016-11-28 11:50:00,50.61,50.67,50.6,50.66,15066.0,38.1872,38.2324,38.1796,38.2249,15066.0
2016-11-28 11:55:00,50.64,50.64,50.57,50.59,14920.0,38.2098,38.2098,38.157,38.1721,14920.0
2016-11-28 12:00:00,50.6,50.65,50.57,50.59,6978.0,38.1796,38.2174,38.157,38.1721,6978.0
2016-11-28 12:05:00,50.57,50.59,50.56,50.59,9000.0,38.157,38.1721,38.1494,38.1721,9000.0
2016-11-28 12:10:00,50.57,50.58,50.55,50.58,7694.0,38.157,38.1645,38.1419,38.1645,7694.0
2016-11-28 12:15:00,50.59,50.62,50.55,50.6,40138.0,38.1721,38.1947,38.1419,38.1796,40138.0
2016-11-28 12:20:00,50.6,50.67,50.58,50.66,28180.0,38.1796,38.2324,38.1645,38.2249,28180.0
2016-11-28 12:25:00,50.66,50.74,50.65,50.74,19078.0,38.2249,38.2853,38.2174,38.2853,19078.0
2016-11-28 12:30:00,50.74,50.83,50.7,50.79,44106.0,38.2853,38.3532,38.2551,38.323,44106.0
2016-11-28 12:35:00,50.8,50.82,50.71,50.72,41728.0,38.3305,38.3456,38.2626,38.2702,41728.0
2016-11-28 12:40:00,50.71,50.73,50.7,50.73,4320.0,38.2626,38.2777,38.2551,38.2777,4320.0
2016-11-28 12:45:00,50.72,50.74,50.68,50.74,5270.0,38.2702,38.2853,38.24,38.2853,5270.0
2016-11-28 12:50:00,50.74,50.75,50.72,50.74,5402.0,38.2853,38.2928,38.2702,38.2853,5402.0
2016-11-28 12:55:00,50.73,50.76,50.73,50.74,4200.0,38.2777,38.3004,38.2777,38.2853,4200.0
2016-11-28 13:00:00,50.76,50.77,50.72,50.73,6400.0,38.3004,38.3079,38.2702,38.2777,6400.0
2016-11-28 13:05:00,50.72,50.8,50.72,50.79,69892.0,38.2702,38.3305,38.2702,38.323,69892.0
2016-11-28 13:10:00,50.78,50.82,50.74,50.82,113122.0,38.3154,38.3456,38.2853,38.3456,113122.0
2016-11-28 13:15:00,50.85,50.89,50.85,50.85,3792.0,38.3683,38.3984,38.3683,38.3683,3792.0
2016-11-28 13:20:00,50.82,50.83,50.78,50.79,30950.0,38.3456,38.3532,38.3154,38.323,30950.0
2016-11-28 13:25:00,50.77,50.82,50.74,50.74,11000.0,38.3079,38.3456,38.2853,38.2853,11000.0
2016-11-28 13:30:00,50.76,50.76,50.74,50.74,1646.0,38.3004,38.3004,38.2853,38.2853,1646.0
2016-11-28 13:35:00,50.72,50.72,50.67,50.67,4500.0,38.2702,38.2702,38.2324,38.2324,4500.0
2016-11-28 13:40:00,50.68,50.68,50.63,50.63,2800.0,38.24,38.24,38.2023,38.2023,2800.0
2016-11-28 13:45:00,50.63,50.63,50.56,50.56,10282.0,38.2023,38.2023,38.1494,38.1494,10282.0
2016-11-28 13:50:00,50.57,50.6,50.56,50.6,5532.0,38.157,38.1796,38.1494,38.1796,5532.0
2016-11-28 13:55:00,50.62,50.63,50.62,50.63,10826.0,38.1947,38.2023,38.1947,38.2023,10826.0
2016-11-28 14:00:00,50.63,50.66,50.63,50.65,16906.0,38.2023,38.2249,38.2023,38.2174,16906.0
2016-11-28 14:05:00,50.63,50.63,50.6,50.62,7822.0,38.2023,38.2023,38.1796,38.1947,7822.0
2016-11-28 14:10:00,50.63,50.64,50.62,50.64,6122.0,38.2023,38.2098,38.1947,38.2098,6122.0
2016-11-28 14:15:00,50.64,50.65,50.57,50.57,10092.0,38.2098,38.2174,38.157,38.157,10092.0
2016-11-28 14:20:00,50.57,50.62,50.57,50.61,9710.0,38.157,38.1947,38.157,38.1872,9710.0
2016-11-28 14:25:00,50.6,50.63,50.59,50.59,13330.0,38.1796,38.2023,38.1721,38.1721,13330.0
2016-11-28 14:30:00,50.59,50.6,50.57,50.57,13218.0,38.1721,38.1796,38.157,38.157,13218.0
2016-11-28 14:35:00,50.58,50.59,50.55,50.59,8446.0,38.1645,38.1721,38.1419,38.1721,8446.0
2016-11-28 14:40:00,50.59,50.62,50.59,50.59,16054.0,38.1721,38.1947,38.1721,38.1721,16054.0
2016-11-28 14:45:00,50.6,50.62,50.58,50.62,11036.0,38.1796,38.1947,38.1645,38.1947,11036.0
2016-11-28 14:50:00,50.62,50.66,50.61,50.66,9620.0,38.1947,38.2249,38.1872,38.2249,9620.0
2016-11-28 14:55:00,50.67,50.7,50.67,50.69,21230.0,38.2324,38.2551,38.2324,38.2475,21230.0
2016-11-28 15:00:00,50.68,50.68,50.65,50.67,7936.0,38.24,38.24,38.2174,38.2324,7936.0
2016-11-28 15:05:00,50.68,50.69,50.65,50.65,12920.0,38.24,38.2475,38.2174,38.2174,12920.0
2016-11-28 15:10:00,50.66,50.67,50.63,50.67,10192.0,38.2249,38.2324,38.2023,38.2324,10192.0
2016-11-28 15:15:00,50.66,50.69,50.66,50.67,13360.0,38.2249,38.2475,38.2249,38.2324,13360.0
2016-11-28 15:20:00,50.67,50.68,50.64,50.66,15988.0,38.2324,38.24,38.2098,38.2249,15988.0
2016-11-28 15:25:00,50.66,50.67,50.63,50.64,31550.0,38.2249,38.2324,38.2023,38.2098,31550.0
2016-11-28 15:30:00,50.63,50.67,50.63,50.66,36596.0,38.2023,38.2324,38.2023,38.2249,36596.0
2016-11-28 15:35:00,50.66,50.71,50.63,50.71,40682.0,38.2249,38.2626,38.2023,38.2626,40682.0
2016-11-28 15:40:00,50.71,50.74,50.66,50.67,34022.0,38.2626,38.2853,38.2249,38.2324,34022.0
2016-11-28 15:45:00,50.67,50.68,50.62,50.62,47310.0,38.2324,38.24,38.1947,38.1947,47310.0
2016-11-28 15:50:00,50.62,50.68,50.62,50.68,44416.0,38.1947,38.24,38.1947,38.24,44416.0
2016-11-28 15:55:00,50.68,50.7,50.62,50.63,140104.0,38.24,38.2551,38.1947,38.2023,140104.0
2016-11-29 09:30:00,50.43,50.79,50.07,50.79,41374.0,38.0514,38.323,37.7797,38.323,41374.0
2016-11-29 09:35:00,50.83,50.84,50.52,50.67,13830.0,38.3532,38.3607,38.1193,38.2324,13830.0
2016-11-29 09:40:00,50.71,50.8,50.7,50.74,19240.0,38.2626,38.3305,38.2551,38.2853,19240.0
2016-11-29 09:45:00,50.73,50.97,50.73,50.97,20500.0,38.2777,38.4588,38.2777,38.4588,20500.0
2016-11-29 09:50:00,50.96,51.0,50.9,50.93,14778.0,38.4513,38.4814,38.406,38.4286,14778.0
2016-11-29 09:55:00,50.89,51.1,50.88,51.1,34090.0,38.3984,38.5569,38.3909,38.5569,34090.0
2016-11-29 10:00:00,51.12,51.12,50.95,50.95,24766.0,38.572,38.572,38.4437,38.4437,24766.0
2016-11-29 10:05:00,50.95,51.17,50.95,51.12,29120.0,38.4437,38.6097,38.4437,38.572,29120.0
2016-11-29 10:10:00,51.1,51.17,50.99,50.99,17568.0,38.5569,38.6097,38.4739,38.4739,17568.0
2016-11-29 10:15:00,51.02,51.05,50.59,50.74,35594.0,38.4965,38.5192,38.1721,38.2853,35594.0
2016-11-29 10:20:00,50.71,50.87,50.67,50.85,11642.0,38.2626,38.3834,38.2324,38.3683,11642.0
2016-11-29 10:25:00,50.81,50.84,50.7,50.77,65690.0,38.3381,38.3607,38.2551,38.3079,65690.0
2016-11-29 10:30:00,50.81,50.88,50.76,50.8,54634.0,38.3381,38.3909,38.3004,38.3305,54634.0
2016-11-29 10:35:00,50.83,50.97,50.81,50.95,20668.0,38.3532,38.4588,38.3381,38.4437,20668.0
2016-11-29 10:40:00,50.96,51.04,50.91,50.92,16156.0,38.4513,38.5116,38.4135,38.4211,16156.0
2016-11-29 10:45:00,50.94,51.09,50.94,51.08,11032.0,38.4362,38.5494,38.4362,38.5418,11032.0
2016-11-29 10:50:00,51.1,51.16,51.06,51.07,9586.0,38.5569,38.6022,38.5267,38.5343,9586.0
2016-11-29 10:55:00,51.05,51.09,51.01,51.05,10492.0,38.5192,38.5494,38.489,38.5192,10492.0
2016-11-29 11:00:00,51.09,51.15,51.06,51.15,10110.0,38.5494,38.5946,38.5267,38.5946,10110.0
2016-11-29 11:05:00,51.15,51.16,51.09,51.13,28416.0,38.5946,38.6022,38.5494,38.5795,28416.0
2016-11-29 11:10:00,51.13,51.19,51.06,51.06,44270.0,38.5795,38.6248,38.5267,38.5267,44270.0
2016-11-29 11:15:00,51.07,51.14,51.07,51.13,32200.0,38.5343,38.5871,38.5343,38.5795,32200.0
2016-11-29 11:20:00,51.12,51.16,51.09,51.09,13954.0,38.572,38.6022,38.5494,38.5494,13954.0
2016-11-29 11:25:00,51.09,51.15,51.05,51.06,10268.0,38.5494,38.5946,38.5192,38.5267,10268.0
2016-11-29 11:30:00,51.04,51.06,50.99,50.99,9508.0,38.5116,38.5267,38.4739,38.4739,9508.0
2016-11-29 11:35:00,51.01,51.02,50.95,50.95,9452.0,38.489,38.4965,38.4437,38.4437,9452.0
2016-11-29 11:40:00,50.95,51.01,50.94,51.01,5832.0,38.4437,38.489,38.4362,38.489,5832.0
2016-11-29 11:45:00,51.03,51.06,50.92,50.92,4004.0,38.5041,38.5267,38.4211,38.4211,4004.0
2016-11-29 11:50:00,50.92,50.95,50.91,50.95,8464.0,38.4211,38.4437,38.4135,38.4437,8464.0
2016-11-29 11:55:00,50.96,50.96,50.91,50.92,10454.0,38.4513,38.4513,38.4135,38.4211,10454.0
2016-11-29 12:00:00,50.91,50.91,50.86,50.86,3600.0,38.4135,38.4135,38.3758,38.3758,3600.0
2016-11-29 12:05:00,50.85,50.89,50.84,50.84,5274.0,38.3683,38.3984,38.3607,38.3607,5274.0
2016-11-29 12:10:00,50.85,50.85,50.73,50.73,3944.0,38.3683,38.3683,38.2777,38.2777,3944.0
2016-11-29 12:15:00,50.74,50.76,50.72,50.75,11348.0,38.2853,38.3004,38.2702,38.2928,11348.0
2016-11-29 12:20:00,50.76,50.76,50.61,50.61,5488.0,38.3004,38.3004,38.1872,38.1872,5488.0
2016-11-29 12:25:00,50.6,50.76,50.6,50.76,13202.0,38.1796,38.3004,38.1796,38.3004,13202.0
2016-11-29 12:30:00,50.74,50.81,50.73,50.76,16170.0,38.2853,38.3381,38.2777,38.3004,16170.0
2016-11-29 12:35:00,50.77,50.87,50.75,50.85,15796.0,38.3079,38.3834,38.2928,38.3683,15796.0
2016-11-29 12:40:00,50.85,50.89,50.82,50.87,18586.0,38.3683,38.3984,38.3456,38.3834,18586.0
2016-11-29 12:45:00,50.86,50.87,50.81,50.82,62410.0,38.3758,38.3834,38.3381,38.3456,62410.0
2016-11-29 12:50:00,50.82,50.85,50.81,50.83,5698.0,38.3456,38.3683,38.3381,38.3532,5698.0
2016-11-29 12:55:00,50.81,50.85,50.8,50.83,37006.0,38.3381,38.3683,38.3305,38.3532,37006.0
2016-11-29 13:00:00,50.83,50.87,50.82,50.84,6614.0,38.3532,38.3834,38.3456,38.3607,6614.0
2016-11-29 13:05:00,50.87,50.9,50.85,50.87,3300.0,38.3834,38.406,38.3683,38.3834,3300.0
2016-11-29 13:10:00,50.88,50.91,50.87,50.91,7402.0,38.3909,38.4135,38.3834,38.4135,7402.0
2016-11-29 13:15:00,50.9,50.91,50.88,50.89,6940.0,38.406,38.4135,38.3909,38.3984,6940.0
2016-11-29 13:20:00,50.9,50.91,50.88,50.9,4438.0,38.406,38.4135,38.3909,38.406,4438.0
2016-11-29 13:25:00,50.9,50.94,50.9,50.93,9600.0,38.406,38.4362,38.406,38.4286,9600.0
2016-11-29 13:30:00,50.94,50.94,50.9,50.9,4800.0,38.4362,38.4362,38.406,38.406,4800.0
2016-11-29 13:35:00,50.89,50.91,50.88,50.91,6600.0,38.3984,38.4135,38.3909,38.4135,6600.0
2016-11-29 13:40:00,50.9,50.94,50.9,50.9,7972.0,38.406,38.4362,38.406,38.406,7972.0
2016-11-29 13:45:00,50.92,50.98,50.92,50.94,7400.0,38.4211,38.4664,38.4211,38.4362,7400.0
2016-11-29 13:50:00,50.93,50.94,50.88,50.89,20652.0,38.4286,38.4362,38.3909,38.3984,20652.0
2016-11-29 13:55:00,50.89,50.9,50.8,50.8,44128.0,38.3984,38.406,38.3305,38.3305,44128.0
2016-11-29 14:00:00,50.82,50.87,50.82,50.87,30526.0,38.3456,38.3834,38.3456,38.3834,30526.0
2016-11-29 14:05:00,50.85,50.87,50.85,50.85,32240.0,38.3683,38.3834,38.3683,38.3683,32240.0
2016-11-29 14:10:00,50.85,50.9,50.84,50.89,10490.0,38.3683,38.406,38.3607,38.3984,10490.0
2016-11-29 14:15:00,50.9,50.9,50.83,50.83,3700.0,38.406,38.406,38.3532,38.3532,3700.0
2016-11-29 14:20:00,50.83,50.83,50.73,50.8,12976.0,38.3532,38.3532,38.2777,38.3305,12976.0
2016-11-29 14:25:00,50.79,50.81,50.78,50.81,4294.0,38.323,38.3381,38.3154,38.3381,4294.0
2016-11-29 14:30:00,50.79,50.81,50.77,50.81,6170.0,38.323,38.3381,38.3079,38.3381,6170.0
2016-11-29 14:35:00,50.82,50.85,50.82,50.85,7082.0,38.3456,38.3683,38.3456,38.3683,7082.0
2016-11-29 14:40:00,50.84,50.9,50.84,50.85,5330.0,38.3607,38.406,38.3607,38.3683,5330.0
2016-11-29 14:45:00,50.86,50.87,50.85,50.87,13286.0,38.3758,38.3834,38.3683,38.3834,13286.0
2016-11-29 14:50:00,50.86,50.87,50.84,50.85,11710.0,38.3758,38.3834,38.3607,38.3683,11710.0
2016-11-29 14:55:00,50.85,50.85,50.82,50.83,24132.0,38.3683,38.3683,38.3456,38.3532,24132.0
2016-11-29 15:00:00,50.83,50.84,50.76,50.76,13320.0,38.3532,38.3607,38.3004,38.3004,13320.0
2016-11-29 15:05:00,50.74,50.75,50.71,50.71,17672.0,38.2853,38.2928,38.2626,38.2626,17672.0
2016-11-29 15:10:00,50.72,50.72,50.7,50.72,5600.0,38.2702,38.2702,38.2551,38.2702,5600.0
2016-11-29 15:15:00,50.72,50.74,50.7,50.71,18588.0,38.2702,38.2853,38.2551,38.2626,18588.0
2016-11-29 15:20:00,50.72,50.76,50.71,50.76,14554.0,38.2702,38.3004,38.2626,38.3004,14554.0
2016-11-29 15:25:00,50.75,50.77,50.74,50.74,13330.0,38.2928,38.3079,38.2853,38.2853,13330.0
2016-11-29 15:30:00,50.74,50.74,50.67,50.7,30330.0,38.2853,38.2853,38.2324,38.2551,30330.0
2016-11-29 15:35:00,50.7,50.73,50.68,50.68,12360.0,38.2551,38.2777,38.24,38.24,12360.0
2016-11-29 15:40:00,50.69,50.7,50.67,50.67,75226.0,38.2475,38.2551,38.2324,38.2324,75226.0
2016-11-29 15:45:00,50.68,50.7,50.65,50.67,64864.0,38.24,38.2551,38.2174,38.2324,64864.0
2016-11-29 15:50:00,50.67,50.67,50.63,50.63,112080.0,38.2324,38.2324,38.2023,38.2023,112080.0
2016-11-29 15:55:00,50.64,50.65,50.6,50.64,175586.0,38.2098,38.2174,38.1796,38.2098,175586.0
2016-11-30 09:30:00,50.63,50.63,49.8,50.32,62644.0,38.2023,38.2023,37.576,37.9684,62644.0
2016-11-30 09:35:00,50.21,50.37,50.18,50.19,20372.0,37.8854,38.0061,37.8627,37.8703,20372.0
2016-11-30 09:40:00,50.22,50.27,50.07,50.14,8380.0,37.8929,37.9306,37.7797,37.8325,8380.0
2016-11-30 09:45:00,50.13,50.22,50.07,50.19,40362.0,37.825,37.8929,37.7797,37.8703,40362.0
2016-11-30 09:50:00,50.21,50.27,50.13,50.23,27608.0,37.8854,37.9306,37.825,37.9005,27608.0
2016-11-30 09:55:00,50.24,50.29,50.1,50.26,21890.0,37.908,37.9457,37.8024,37.9231,21890.0
2016-11-30 10:00:00,50.26,50.42,50.24,50.42,47556.0,37.9231,38.0438,37.908,38.0438,47556.0
2016-11-30 10:05:00,50.43,50.6,50.43,50.6,10666.0,38.0514,38.1796,38.0514,38.1796,10666.0
2016-11-30 10:10:00,50.61,50.63,50.53,50.6,34988.0,38.1872,38.2023,38.1268,38.1796,34988.0
2016-11-30 10:15:00,50.6,50.62,50.43,50.51,20422.0,38.1796,38.1947,38.0514,38.1117,20422.0
2016-11-30 10:20:00,50.49,50.71,50.49,50.65,18002.0,38.0966,38.2626,38.0966,38.2174,18002.0
2016-11-30 10:25:00,50.68,50.71,50.45,50.46,19972.0,38.24,38.2626,38.0665,38.074,19972.0
2016-11-30 10:30:00,50.51,50.58,50.48,50.57,6280.0,38.1117,38.1645,38.0891,38.157,6280.0
2016-11-30 10:35:00,50.55,50.58,50.49,50.56,12674.0,38.1419,38.1645,38.0966,38.1494,12674.0
2016-11-30 10:40:00,50.58,50.63,50.57,50.63,11136.0,38.1645,38.2023,38.157,38.2023,11136.0
2016-11-30 10:45:00,50.64,50.77,50.64,50.72,21740.0,38.2098,38.3079,38.2098,38.2702,21740.0
2016-11-30 10:50:00,50.72,50.78,50.72,50.74,28876.0,38.2702,38.3154,38.2702,38.2853,28876.0
2016-11-30 10:55:00,50.74,50.8,50.74,50.79,15700.0,38.2853,38.3305,38.2853,38.323,15700.0
2016-11-30 11:00:00,50.8,50.82,50.74,50.77,50630.0,38.3305,38.3456,38.2853,38.3079,50630.0
2016-11-30 11:05:00,50.77,50.77,50.68,50.74,33480.0,38.3079,38.3079,38.24,38.2853,33480.0
2016-11-30 11:10:00,50.74,50.76,50.65,50.67,8702.0,38.2853,38.3004,38.2174,38.2324,8702.0
2016-11-30 11:15:00,50.65,50.72,50.63,50.67,33006.0,38.2174,38.2702,38.2023,38.2324,33006.0
2016-11-30 11:20:00,50.63,50.63,50.52,50.55,19166.0,38.2023,38.2023,38.1193,38.1419,19166.0
2016-11-30 11:25:00,50.52,50.55,50.45,50.46,9592.0,38.1193,38.1419,38.0665,38.074,9592.0
2016-11-30 11:30:00,50.46,50.47,50.35,50.36,20524.0,38.074,38.0815,37.991,37.9985,20524.0
2016-11-30 11:35:00,50.37,50.39,50.34,50.38,12896.0,38.0061,38.0212,37.9835,38.0136,12896.0
2016-11-30 11:40:00,50.36,50.5,50.35,50.46,10236.0,37.9985,38.1042,37.991,38.074,10236.0
2016-11-30 11:45:00,50.46,50.52,50.44,50.49,22728.0,38.074,38.1193,38.0589,38.0966,22728.0
2016-11-30 11:50:00,50.47,50.49,50.4,50.4,4704.0,38.0815,38.0966,38.0287,38.0287,4704.0
2016-11-30 11:55:00,50.4,50.42,50.39,50.4,7738.0,38.0287,38.0438,38.0212,38.0287,7738.0
2016-11-30 12:00:00,50.41,50.44,50.38,50.44,4000.0,38.0363,38.0589,38.0136,38.0589,4000.0
2016-11-30 12:05:00,50.46,50.5,50.42,50.47,18210.0,38.074,38.1042,38.0438,38.0815,18210.0
2016-11-30 12:10:00,50.45,50.51,50.41,50.41,22700.0,38.0665,38.1117,38.0363,38.0363,22700.0
2016-11-30 12:15:00,50.37,50.37,50.29,50.3,10890.0,38.0061,38.0061,37.9457,37.9533,10890.0
2016-11-30 12:20:00,50.3,50.37,50.28,50.28,6400.0,37.9533,38.0061,37.9382,37.9382,6400.0
2016-11-30 12:25:00,50.31,50.35,50.27,50.3,6144.0,37.9608,37.991,37.9306,37.9533,6144.0
2016-11-30 12:30:00,50.28,50.33,50.26,50.32,7070.0,37.9382,37.9759,37.9231,37.9684,7070.0
2016-11-30 12:35:00,50.29,50.3,50.24,50.25,13194.0,37.9457,37.9533,37.908,37.9155,13194.0
2016-11-30 12:40:00,50.23,50.23,50.17,50.17,6074.0,37.9005,37.9005,37.8552,37.8552,6074.0
2016-11-30 12:45:00,50.16,50.17,50.15,50.17,6900.0,37.8476,37.8552,37.8401,37.8552,6900.0
2016-11-30 12:50:00,50.1,50.17,50.1,50.15,27828.0,37.8024,37.8552,37.8024,37.8401,27828.0
2016-11-30 12:55:00,50.17,50.18,50.12,50.18,33056.0,37.8552,37.8627,37.8175,37.8627,33056.0
2016-11-30 13:00:00,50.2,50.29,50.2,50.27,9068.0,37.8778,37.9457,37.8778,37.9306,9068.0
2016-11-30 13:05:00,50.28,50.33,50.27,50.33,35412.0,37.9382,37.9759,37.9306,37.9759,35412.0
2016-11-30 13:10:00,50.33,50.35,50.31,50.35,15130.0,37.9759,37.991,37.9608,37.991,15130.0
2016-11-30 13:15:00,50.35,50.42,50.33,50.42,12490.0,37.991,38.0438,37.9759,38.0438,12490.0
2016-11-30 13:20:00,50.41,50.43,50.38,50.42,11580.0,38.0363,38.0514,38.0136,38.0438,11580.0
2016-11-30 13:25:00,50.42,50.45,50.38,50.38,17432.0,38.0438,38.0665,38.0136,38.0136,17432.0
2016-11-30 13:30:00,50.37,50.4,50.34,50.35,6612.0,38.0061,38.0287,37.9835,37.991,6612.0
2016-11-30 13:35:00,50.34,50.34,50.29,50.33,9422.0,37.9835,37.9835,37.9457,37.9759,9422.0
2016-11-30 13:40:00,50.32,50.37,50.28,50.35,5400.0,37.9684,38.0061,37.9382,37.991,5400.0
2016-11-30 13:45:00,50.37,50.37,50.3,50.3,5246.0,38.0061,38.0061,37.9533,37.9533,5246.0
2016-11-30 13:50:00,50.33,50.34,50.31,50.31,6200.0,37.9759,37.9835,37.9608,37.9608,6200.0
2016-11-30 13:55:00,50.3,50.33,50.3,50.33,3400.0,37.9533,37.9759,37.9533,37.9759,3400.0
2016-11-30 14:00:00,50.34,50.35,50.31,50.32,6200.0,37.9835,37.991,37.9608,37.9684,6200.0
2016-11-30 14:05:00,50.32,50.32,50.23,50.26,11290.0,37.9684,37.9684,37.9005,37.9231,11290.0
2016-11-30 14:10:00,50.27,50.31,50.27,50.28,7374.0,37.9306,37.9608,37.9306,37.9382,7374.0
2016-11-30 14:15:00,50.27,50.29,50.22,50.24,14544.0,37.9306,37.9457,37.8929,37.908,14544.0
2016-11-30 14:20:00,50.25,50.29,50.23,50.29,6624.0,37.9155,37.9457,37.9005,37.9457,6624.0
2016-11-30 14:25:00,50.27,50.31,50.27,50.28,8244.0,37.9306,37.9608,37.9306,37.9382,8244.0
2016-11-30 14:30:00,50.3,50.3,50.19,50.23,7716.0,37.9533,37.9533,37.8703,37.9005,7716.0
2016-11-30 14:35:00,50.2,50.3,50.19,50.26,6950.0,37.8778,37.9533,37.8703,37.9231,6950.0
2016-11-30 14:40:00,50.24,50.24,50.22,50.22,4780.0,37.908,37.908,37.8929,37.8929,4780.0
2016-11-30 14:45:00,50.21,50.24,50.17,50.2,15214.0,37.8854,37.908,37.8552,37.8778,15214.0
2016-11-30 14:50:00,50.2,50.24,50.19,50.23,8456.0,37.8778,37.908,37.8703,37.9005,8456.0
2016-11-30 14:55:00,50.24,50.29,50.24,50.26,19696.0,37.908,37.9457,37.908,37.9231,19696.0
2016-11-30 15:00:00,50.26,50.29,50.18,50.21,12314.0,37.9231,37.9457,37.8627,37.8854,12314.0
2016-11-30 15:05:00,50.21,50.24,50.2,50.21,6898.0,37.8854,37.908,37.8778,37.8854,6898.0
2016-11-30 15:10:00,50.21,50.24,50.19,50.24,16656.0,37.8854,37.908,37.8703,37.908,16656.0
2016-11-30 15:15:00,50.23,50.24,50.2,50.24,12818.0,37.9005,37.908,37.8778,37.908,12818.0
2016-11-30 15:20:00,50.24,50.27,50.21,50.26,29826.0,37.908,37.9306,37.8854,37.9231,29826.0
2016-11-30 15:25:00,50.27,50.27,50.23,50.24,17020.0,37.9306,37.9306,37.9005,37.908,17020.0
2016-11-30 15:30:00,50.23,50.23,50.15,50.16,44854.0,37.9005,37.9005,37.8401,37.8476,44854.0
2016-11-30 15:35:00,50.15,50.17,50.12,50.12,20346.0,37.8401,37.8552,37.8175,37.8175,20346.0
2016-11-30 15:40:00,50.12,50.14,50.09,50.1,25034.0,37.8175,37.8325,37.7948,37.8024,25034.0
2016-11-30 15:45:00,50.1,50.1,50.04,50.05,30326.0,37.8024,37.8024,37.7571,37.7646,30326.0
2016-11-30 15:50:00,50.05,50.06,50.02,50.05,38450.0,37.7646,37.7722,37.742,37.7646,38450.0
2016-11-30 15:55:00,50.05,50.05,49.88,49.9,120672.0,37.7646,37.7646,37.6364,37.6515,120672.0
2016-12-01 09:30:00,49.59,49.73,49.31,49.7,35336.0,37.4175,37.5232,37.2063,37.5005,35336.0
2016-12-01 09:35:00,49.63,49.77,49.54,49.62,10040.0,37.4477,37.5534,37.3798,37.4402,10040.0
2016-12-01 09:40:00,49.6,49.81,49.5,49.81,19392.0,37.4251,37.5835,37.3496,37.5835,19392.0
2016-12-01 09:45:00,49.76,49.84,49.67,49.74,9326.0,37.5458,37.6062,37.4779,37.5307,9326.0
2016-12-01 09:50:00,49.77,49.87,49.65,49.76,15708.0,37.5534,37.6288,37.4628,37.5458,15708.0
2016-12-01 09:55:00,49.74,49.88,49.56,49.88,15396.0,37.5307,37.6364,37.3949,37.6364,15396.0
2016-12-01 10:00:00,49.8,49.8,49.6,49.68,11752.0,37.576,37.576,37.4251,37.4855,11752.0
2016-12-01 10:05:00,49.63,49.63,49.51,49.54,9304.0,37.4477,37.4477,37.3572,37.3798,9304.0
2016-12-01 10:10:00,49.58,49.59,49.43,49.49,8584.0,37.41,37.4175,37.2968,37.3421,8584.0
2016-12-01 10:15:00,49.55,49.66,49.53,49.55,9844.0,37.3874,37.4704,37.3723,37.3874,9844.0
2016-12-01 10:20:00,49.55,49.59,49.46,49.47,7060.0,37.3874,37.4175,37.3195,37.327,7060.0
2016-12-01 10:25:00,49.49,49.55,49.47,49.49,11214.0,37.3421,37.3874,37.327,37.3421,11214.0
2016-12-01 10:30:00,49.51,49.66,49.51,49.66,11502.0,37.3572,37.4704,37.3572,37.4704,11502.0
2016-12-01 10:35:00,49.65,49.67,49.55,49.66,8202.0,37.4628,37.4779,37.3874,37.4704,8202.0
2016-12-01 10:40:00,49.69,49.74,49.62,49.69,8280.0,37.493,37.5307,37.4402,37.493,8280.0
2016-12-01 10:45:00,49.66,49.72,49.59,49.59,11874.0,37.4704,37.5156,37.4175,37.4175,11874.0
2016-12-01 10:50:00,49.63,49.69,49.63,49.65,4000.0,37.4477,37.493,37.4477,37.4628,4000.0
2016-12-01 10:55:00,49.73,49.77,49.68,49.77,5800.0,37.5232,37.5534,37.4855,37.5534,5800.0
2016-12-01 11:00:00,49.77,49.77,49.63,49.66,9654.0,37.5534,37.5534,37.4477,37.4704,9654.0
2016-12-01 11:05:00,49.66,49.67,49.57,49.61,10034.0,37.4704,37.4779,37.4025,37.4326,10034.0
2016-12-01 11:10:00,49.6,49.64,49.51,49.51,5332.0,37.4251,37.4553,37.3572,37.3572,5332.0
2016-12-01 11:15:00,49.54,49.67,49.53,49.67,17844.0,37.3798,37.4779,37.3723,37.4779,17844.0
2016-12-01 11:20:00,49.67,49.73,49.63,49.73,7400.0,37.4779,37.5232,37.4477,37.5232,7400.0
2016-12-01 11:25:00,49.73,49.75,49.65,49.66,10562.0,37.5232,37.5383,37.4628,37.4704,10562.0
2016-12-01 11:30:00,49.66,49.67,49.58,49.66,9236.0,37.4704,37.4779,37.41,37.4704,9236.0
2016-12-01 11:35:00,49.65,49.74,49.65,49.74,3000.0,37.4628,37.5307,37.4628,37.5307,3000.0
2016-12-01 11:40:00,49.72,49.77,49.68,49.77,15962.0,37.5156,37.5534,37.4855,37.5534,15962.0
2016-12-01 11:45:00,49.77,49.8,49.74,49.77,24202.0,37.5534,37.576,37.5307,37.5534,24202.0
2016-12-01 11:50:00,49.78,49.81,49.76,49.79,18330.0,37.5609,37.5835,37.5458,37.5685,18330.0
2016-12-01 11:55:00,49.79,49.88,49.79,49.84,17600.0,37.5685,37.6364,37.5685,37.6062,17600.0
2016-12-01 12:00:00,49.81,49.88,49.81,49.85,9546.0,37.5835,37.6364,37.5835,37.6137,9546.0
2016-12-01 12:05:00,49.85,49.87,49.82,49.84,10400.0,37.6137,37.6288,37.5911,37.6062,10400.0
2016-12-01 12:10:00,49.82,49.84,49.8,49.8,9000.0,37.5911,37.6062,37.576,37.576,9000.0
2016-12-01 12:15:00,49.79,49.86,49.79,49.83,14000.0,37.5685,37.6213,37.5685,37.5986,14000.0
2016-12-01 12:20:00,49.83,49.84,49.79,49.81,13550.0,37.5986,37.6062,37.5685,37.5835,13550.0
2016-12-01 12:25:00,49.83,49.89,49.83,49.84,9320.0,37.5986,37.6439,37.5986,37.6062,9320.0
2016-12-01 12:30:00,49.84,49.85,49.77,49.77,9410.0,37.6062,37.6137,37.5534,37.5534,9410.0
2016-12-01 12:35:00,49.77,49.77,49.72,49.73,7600.0,37.5534,37.5534,37.5156,37.5232,7600.0
2016-12-01 12:40:00,49.73,49.73,49.64,49.67,4200.0,37.5232,37.5232,37.4553,37.4779,4200.0
2016-12-01 12:45:00,49.68,49.75,49.68,49.69,9200.0,37.4855,37.5383,37.4855,37.493,9200.0
2016-12-01 12:50:00,49.66,49.74,49.66,49.73,7582.0,37.4704,37.5307,37.4704,37.5232,7582.0
2016-12-01 12:55:00,49.73,49.73,49.65,49.67,11816.0,37.5232,37.5232,37.4628,37.4779,11816.0
2016-12-01 13:00:00,49.67,49.68,49.64,49.64,4800.0,37.4779,37.4855,37.4553,37.4553,4800.0
2016-12-01 13:05:00,49.64,49.65,49.58,49.6,21120.0,37.4553,37.4628,37.41,37.4251,21120.0
2016-12-01 13:10:00,49.6,49.63,49.58,49.58,14622.0,37.4251,37.4477,37.41,37.41,14622.0
2016-12-01 13:15:00,49.57,49.57,49.49,49.51,8876.0,37.4025,37.4025,37.3421,37.3572,8876.0
2016-12-01 13:20:00,49.52,49.52,49.49,49.52,3200.0,37.3647,37.3647,37.3421,37.3647,3200.0
2016-12-01 13:25:00,49.5,49.5,49.42,49.44,9890.0,37.3496,37.3496,37.2893,37.3044,9890.0
2016-12-01 13:30:00,49.45,49.47,49.42,49.44,14254.0,37.3119,37.327,37.2893,37.3044,14254.0
2016-12-01 13:35:00,49.44,49.48,49.43,49.47,7600.0,37.3044,37.3345,37.2968,37.327,7600.0
2016-12-01 13:40:00,49.44,49.51,49.44,49.47,11656.0,37.3044,37.3572,37.3044,37.327,11656.0
2016-12-01 13:45:00,49.48,49.5,49.43,49.46,8432.0,37.3345,37.3496,37.2968,37.3195,8432.0
2016-12-01 13:50:00,49.45,49.51,49.44,49.49,4600.0,37.3119,37.3572,37.3044,37.3421,4600.0
2016-12-01 13:55:00,49.52,49.59,49.52,49.59,4650.0,37.3647,37.4175,37.3647,37.4175,4650.0
2016-12-01 14:00:00,49.59,49.6,49.55,49.6,13450.0,37.4175,37.4251,37.3874,37.4251,13450.0
2016-12-01 14:05:00,49.6,49.65,49.56,49.65,13848.0,37.4251,37.4628,37.3949,37.4628,13848.0
2016-12-01 14:10:00,49.65,49.65,49.57,49.57,5762.0,37.4628,37.4628,37.4025,37.4025,5762.0
2016-12-01 14:15:00,49.57,49.59,49.55,49.58,10372.0,37.4025,37.4175,37.3874,37.41,10372.0
2016-12-01 14:20:00,49.58,49.62,49.56,49.58,10224.0,37.41,37.4402,37.3949,37.41,10224.0
2016-12-01 14:25:00,49.6,49.63,49.58,49.59,10280.0,37.4251,37.4477,37.41,37.4175,10280.0
2016-12-01 14:30:00,49.6,49.6,49.57,49.6,7804.0,37.4251,37.4251,37.4025,37.4251,7804.0
2016-12-01 14:35:00,49.6,49.62,49.58,49.6,6274.0,37.4251,37.4402,37.41,37.4251,6274.0
2016-12-01 14:40:00,49.59,49.63,49.59,49.61,10056.0,37.4175,37.4477,37.4175,37.4326,10056.0
2016-12-01 14:45:00,49.6,49.63,49.59,49.63,14556.0,37.4251,37.4477,37.4175,37.4477,14556.0
2016-12-01 14:50:00,49.64,49.68,49.64,49.67,7848.0,37.4553,37.4855,37.4553,37.4779,7848.0
2016-12-01 14:55:00,49.68,49.75,49.68,49.72,18282.0,37.4855,37.5383,37.4855,37.5156,18282.0
2016-12-01 15:00:00,49.71,49.72,49.67,49.7,13790.0,37.5081,37.5156,37.4779,37.5005,13790.0
2016-12-01 15:05:00,49.7,49.76,49.69,49.75,10682.0,37.5005,37.5458,37.493,37.5383,10682.0
2016-12-01 15:10:00,49.74,49.77,49.68,49.69,11580.0,37.5307,37.5534,37.4855,37.493,11580.0
2016-12-01 15:15:00,49.68,49.7,49.67,49.68,7800.0,37.4855,37.5005,37.4779,37.4855,7800.0
2016-12-01 15:20:00,49.67,49.7,49.66,49.69,19410.0,37.4779,37.5005,37.4704,37.493,19410.0
2016-12-01 15:25:00,49.67,49.67,49.63,49.63,6050.0,37.4779,37.4779,37.4477,37.4477,6050.0
2016-12-01 15:30:00,49.65,49.65,49.58,49.62,15412.0,37.4628,37.4628,37.41,37.4402,15412.0
2016-12-01 15:35:00,49.62,49.66,49.6,49.64,23308.0,37.4402,37.4704,37.4251,37.4553,23308.0
2016-12-01 15:40:00,49.66,49.66,49.6,49.63,21832.0,37.4704,37.4704,37.4251,37.4477,21832.0
2016-12-01 15:45:00,49.6,49.66,49.6,49.61,32928.0,37.4251,37.4704,37.4251,37.4326,32928.0
2016-12-01 15:50:00,49.62,49.69,49.62,49.68,24426.0,37.4402,37.493,37.4402,37.4855,24426.0
2016-12-01 15:55:00,49.68,49.72,49.66,49.68,77138.0,37.4855,37.5156,37.4704,37.4855,77138.0
2016-12-02 09:30:00,49.93,50.77,49.85,50.16,47260.0,37.6741,38.3079,37.6137,37.8476,47260.0
2016-12-02 09:35:00,50.23,50.43,50.12,50.36,6232.0,37.9005,38.0514,37.8175,37.9985,6232.0
2016-12-02 09:40:00,50.38,50.38,50.18,50.18,7960.0,38.0136,38.0136,37.8627,37.8627,7960.0
2016-12-02 09:45:00,50.22,50.23,50.07,50.07,12012.0,37.8929,37.9005,37.7797,37.7797,12012.0
2016-12-02 09:50:00,50.04,50.1,50.01,50.1,4200.0,37.7571,37.8024,37.7345,37.8024,4200.0
2016-12-02 09:55:00,50.1,50.18,50.08,50.14,17940.0,37.8024,37.8627,37.7873,37.8325,17940.0
2016-12-02 10:00:00,50.16,50.27,50.05,50.2,16180.0,37.8476,37.9306,37.7646,37.8778,16180.0
2016-12-02 10:05:00,50.1,50.13,50.02,50.06,13400.0,37.8024,37.825,37.742,37.7722,13400.0
2016-12-02 10:10:00,50.07,50.23,50.07,50.23,4466.0,37.7797,37.9005,37.7797,37.9005,4466.0
2016-12-02 10:15:00,50.24,50.27,50.19,50.22,6920.0,37.908,37.9306,37.8703,37.8929,6920.0
2016-12-02 10:20:00,50.24,50.24,50.1,50.1,4980.0,37.908,37.908,37.8024,37.8024,4980.0
2016-12-02 10:25:00,50.1,50.1,50.04,50.07,1610.0,37.8024,37.8024,37.7571,37.7797,1610.0
2016-12-02 10:30:00,50.05,50.06,49.99,49.99,2814.0,37.7646,37.7722,37.7194,37.7194,2814.0
2016-12-02 10:35:00,50.02,50.06,49.88,49.95,20866.0,37.742,37.7722,37.6364,37.6892,20866.0
2016-12-02 10:40:00,49.97,49.99,49.91,49.92,3618.0,37.7043,37.7194,37.659,37.6665,3618.0
2016-12-02 10:45:00,49.91,49.97,49.91,49.94,3432.0,37.659,37.7043,37.659,37.6816,3432.0
2016-12-02 10:50:00,49.94,49.94,49.85,49.89,4416.0,37.6816,37.6816,37.6137,37.6439,4416.0
2016-12-02 10:55:00,49.87,49.93,49.87,49.91,24686.0,37.6288,37.6741,37.6288,37.659,24686.0
2016-12-02 11:00:00,49.92,50.01,49.92,50.01,19390.0,37.6665,37.7345,37.6665,37.7345,19390.0
2016-12-02 11:05:00,49.98,50.02,49.97,50.02,12064.0,37.7118,37.742,37.7043,37.742,12064.0
2016-12-02 11:10:00,50.01,50.04,49.99,50.0,8036.0,37.7345,37.7571,37.7194,37.7269,8036.0
2016-12-02 11:15:00,50.01,50.04,49.98,49.99,13852.0,37.7345,37.7571,37.7118,37.7194,13852.0
2016-12-02 11:20:00,50.01,50.06,49.97,49.99,7352.0,37.7345,37.7722,37.7043,37.7194,7352.0
2016-12-02 11:25:00,50.02,50.02,49.94,49.95,7006.0,37.742,37.742,37.6816,37.6892,7006.0
2016-12-02 11:30:00,49.95,49.98,49.92,49.93,25208.0,37.6892,37.7118,37.6665,37.6741,25208.0
2016-12-02 11:35:00,49.96,49.99,49.94,49.99,9756.0,37.6967,37.7194,37.6816,37.7194,9756.0
2016-12-02 11:40:00,49.99,50.02,49.98,49.99,6400.0,37.7194,37.742,37.7118,37.7194,6400.0
2016-12-02 11:45:00,49.99,50.02,49.97,50.02,4140.0,37.7194,37.742,37.7043,37.742,4140.0
2016-12-02 11:50:00,50.02,50.05,49.99,49.99,3844.0,37.742,37.7646,37.7194,37.7194,3844.0
2016-12-02 11:55:00,49.98,49.98,49.96,49.96,400.0,37.7118,37.7118,37.6967,37.6967,400.0
2016-12-02 12:00:00,49.98,49.98,49.94,49.94,17644.0,37.7118,37.7118,37.6816,37.6816,17644.0
2016-12-02 12:05:00,49.95,49.99,49.94,49.98,20704.0,37.6892,37.7194,37.6816,37.7118,20704.0
2016-12-02 12:10:00,49.98,50.01,49.98,49.98,11440.0,37.7118,37.7345,37.7118,37.7118,11440.0
2016-12-02 12:15:00,49.98,49.99,49.94,49.99,6260.0,37.7118,37.7194,37.6816,37.7194,6260.0
2016-12-02 12:20:00,49.99,49.99,49.93,49.93,7522.0,37.7194,37.7194,37.6741,37.6741,7522.0
2016-12-02 12:25:00,49.95,49.99,49.93,49.99,1780.0,37.6892,37.7194,37.6741,37.7194,1780.0
2016-12-02 12:30:00,49.98,49.98,49.95,49.95,3844.0,37.7118,37.7118,37.6892,37.6892,3844.0
2016-12-02 12:35:00,49.94,49.94,49.9,49.91,9000.0,37.6816,37.6816,37.6515,37.659,9000.0
2016-12-02 12:40:00,49.9,49.95,49.89,49.95,43174.0,37.6515,37.6892,37.6439,37.6892,43174.0
2016-12-02 12:45:00,49.95,49.97,49.92,49.92,19774.0,37.6892,37.7043,37.6665,37.6665,19774.0
2016-12-02 12:50:00,49.94,49.94,49.85,49.85,3600.0,37.6816,37.6816,37.6137,37.6137,3600.0
2016-12-02 12:55:00,49.9,49.9,49.84,49.85,5200.0,37.6515,37.6515,37.6062,37.6137,5200.0
2016-12-02 13:00:00,49.88,49.9,49.84,49.9,3800.0,37.6364,37.6515,37.6062,37.6515,3800.0
2016-12-02 13:05:00,49.88,49.9,49.84,49.89,7674.0,37.6364,37.6515,37.6062,37.6439,7674.0
2016-12-02 13:10:00,49.9,49.95,49.85,49.85,6004.0,37.6515,37.6892,37.6137,37.6137,6004.0
2016-12-02 13:15:00,49.85,49.87,49.82,49.85,3814.0,37.6137,37.6288,37.5911,37.6137,3814.0
2016-12-02 13:20:00,49.85,49.87,49.85,49.85,1800.0,37.6137,37.6288,37.6137,37.6137,1800.0
2016-12-02 13:25:00,49.88,49.88,49.82,49.82,6240.0,37.6364,37.6364,37.5911,37.5911,6240.0
2016-12-02 13:30:00,49.79,49.82,49.78,49.81,3800.0,37.5685,37.5911,37.5609,37.5835,3800.0
2016-12-02 13:35:00,49.81,49.82,49.77,49.77,5884.0,37.5835,37.5911,37.5534,37.5534,5884.0
2016-12-02 13:40:00,49.78,49.84,49.78,49.82,3800.0,37.5609,37.6062,37.5609,37.5911,3800.0
2016-12-02 13:45:00,49.82,49.83,49.8,49.82,29446.0,37.5911,37.5986,37.576,37.5911,29446.0
2016-12-02 13:50:00,49.81,49.83,49.81,49.82,1800.0,37.5835,37.5986,37.5835,37.5911,1800.0
2016-12-02 13:55:00,49.83,49.84,49.81,49.83,9568.0,37.5986,37.6062,37.5835,37.5986,9568.0
2016-12-02 14:00:00,49.82,49.86,49.81,49.85,21368.0,37.5911,37.6213,37.5835,37.6137,21368.0
2016-12-02 14:05:00,49.85,49.86,49.81,49.82,28184.0,37.6137,37.6213,37.5835,37.5911,28184.0
2016-12-02 14:10:00,49.83,49.83,49.8,49.83,26362.0,37.5986,37.5986,37.576,37.5986,26362.0
2016-12-02 14:15:00,49.83,49.85,49.81,49.84,8096.0,37.5986,37.6137,37.5835,37.6062,8096.0
2016-12-02 14:20:00,49.84,49.87,49.83,49.85,7402.0,37.6062,37.6288,37.5986,37.6137,7402.0
2016-12-02 14:25:00,49.85,49.85,49.84,49.84,9116.0,37.6137,37.6137,37.6062,37.6062,9116.0
2016-12-02 14:30:00,49.84,49.85,49.82,49.83,15760.0,37.6062,37.6137,37.5911,37.5986,15760.0
2016-12-02 14:35:00,49.85,49.88,49.84,49.84,5968.0,37.6137,37.6364,37.6062,37.6062,5968.0
2016-12-02 14:40:00,49.87,49.88,49.85,49.85,7200.0,37.6288,37.6364,37.6137,37.6137,7200.0
2016-12-02 14:45:00,49.87,49.88,49.85,49.88,3982.0,37.6288,37.6364,37.6137,37.6364,3982.0
2016-12-02 14:50:00,49.85,49.87,49.84,49.85,5600.0,37.6137,37.6288,37.6062,37.6137,5600.0
2016-12-02 14:55:00,49.85,49.86,49.82,49.86,9092.0,37.6137,37.6213,37.5911,37.6213,9092.0
2016-12-02 15:00:00,49.86,49.88,49.84,49.87,12918.0,37.6213,37.6364,37.6062,37.6288,12918.0
2016-12-02 15:05:00,49.86,49.93,49.85,49.91,6704.0,37.6213,37.6741,37.6137,37.659,6704.0
2016-12-02 15:10:00,49.93,49.99,49.92,49.96,15930.0,37.6741,37.7194,37.6665,37.6967,15930.0
2016-12-02 15:15:00,49.98,49.98,49.94,49.95,11074.0,37.7118,37.7118,37.6816,37.6892,11074.0
2016-12-02 15:20:00,49.96,49.98,49.94,49.96,13364.0,37.6967,37.7118,37.6816,37.6967,13364.0
2016-12-02 15:25:00,49.94,50.02,49.94,50.02,15966.0,37.6816,37.742,37.6816,37.742,15966.0
2016-12-02 15:30:00,50.02,50.13,49.97,50.07,27242.0,37.742,37.825,37.7043,37.7797,27242.0
2016-12-02 15:35:00,50.06,50.1,50.03,50.04,24208.0,37.7722,37.8024,37.7495,37.7571,24208.0
2016-12-02 15:40:00,50.05,50.07,50.02,50.04,25764.0,37.7646,37.7797,37.742,37.7571,25764.0
2016-12-02 15:45:00,50.04,50.05,49.96,49.98,23962.0,37.7571,37.7646,37.6967,37.7118,23962.0
2016-12-02 15:50:00,49.97,49.99,49.95,49.96,33864.0,37.7043,37.7194,37.6892,37.6967,33864.0
2016-12-02 15:55:00,49.96,50.01,49.91,49.95,82210.0,37.6967,37.7345,37.659,37.6892,82210.0
2016-12-05 09:30:00,49.7,49.76,49.5,49.52,31146.0,37.5005,37.5458,37.3496,37.3647,31146.0
2016-12-05 09:35:00,49.51,49.52,49.39,49.51,7902.0,37.3572,37.3647,37.2666,37.3572,7902.0
2016-12-05 09:40:00,49.53,49.58,49.48,49.54,4600.0,37.3723,37.41,37.3345,37.3798,4600.0
2016-12-05 09:45:00,49.51,49.58,49.41,49.41,10670.0,37.3572,37.41,37.2817,37.2817,10670.0
2016-12-05 09:50:00,49.4,49.42,49.31,49.36,5832.0,37.2742,37.2893,37.2063,37.244,5832.0
2016-12-05 09:55:00,49.38,49.38,49.27,49.27,28068.0,37.2591,37.2591,37.1761,37.1761,28068.0
2016-12-05 10:00:00,49.3,49.3,49.15,49.15,6800.0,37.1987,37.1987,37.0856,37.0856,6800.0
2016-12-05 10:05:00,49.15,49.25,49.13,49.21,18372.0,37.0856,37.161,37.0705,37.1308,18372.0
2016-12-05 10:10:00,49.23,49.24,49.15,49.15,12100.0,37.1459,37.1535,37.0856,37.0856,12100.0
2016-12-05 10:15:00,49.15,49.24,49.14,49.22,41410.0,37.0856,37.1535,37.078,37.1384,41410.0
2016-12-05 10:20:00,49.22,49.3,49.19,49.3,17962.0,37.1384,37.1987,37.1157,37.1987,17962.0
2016-12-05 10:25:00,49.29,49.31,49.22,49.25,21934.0,37.1912,37.2063,37.1384,37.161,21934.0
2016-12-05 10:30:00,49.24,49.25,49.2,49.2,34968.0,37.1535,37.161,37.1233,37.1233,34968.0
2016-12-05 10:35:00,49.21,49.24,49.2,49.23,25254.0,37.1308,37.1535,37.1233,37.1459,25254.0
2016-12-05 10:40:00,49.22,49.22,49.12,49.18,21860.0,37.1384,37.1384,37.0629,37.1082,21860.0
2016-12-05 10:45:00,49.18,49.23,49.16,49.23,27284.0,37.1082,37.1459,37.0931,37.1459,27284.0
2016-12-05 10:50:00,49.24,49.24,49.1,49.1,12098.0,37.1535,37.1535,37.0478,37.0478,12098.0
2016-12-05 10:55:00,49.12,49.16,49.07,49.1,15760.0,37.0629,37.0931,37.0252,37.0478,15760.0
2016-12-05 11:00:00,49.1,49.14,49.08,49.12,16898.0,37.0478,37.078,37.0327,37.0629,16898.0
2016-12-05 11:05:00,49.13,49.18,49.12,49.17,29430.0,37.0705,37.1082,37.0629,37.1006,29430.0
2016-12-05 11:10:00,49.15,49.2,49.14,49.15,6812.0,37.0856,37.1233,37.078,37.0856,6812.0
2016-12-05 11:15:00,49.13,49.15,49.06,49.06,6400.0,37.0705,37.0856,37.0176,37.0176,6400.0
2016-12-05 11:20:00,49.1,49.13,49.1,49.13,7202.0,37.0478,37.0705,37.0478,37.0705,7202.0
2016-12-05 11:25:00,49.12,49.13,49.08,49.1,7852.0,37.0629,37.0705,37.0327,37.0478,7852.0
2016-12-05 11:30:00,49.09,49.13,49.09,49.1,12830.0,37.0403,37.0705,37.0403,37.0478,12830.0
2016-12-05 11:35:00,49.1,49.14,49.08,49.11,13760.0,37.0478,37.078,37.0327,37.0554,13760.0
2016-12-05 11:40:00,49.1,49.14,49.09,49.14,22738.0,37.0478,37.078,37.0403,37.078,22738.0
2016-12-05 11:45:00,49.17,49.17,49.12,49.13,8342.0,37.1006,37.1006,37.0629,37.0705,8342.0
2016-12-05 11:50:00,49.13,49.2,49.12,49.2,8526.0,37.0705,37.1233,37.0629,37.1233,8526.0
2016-12-05 11:55:00,49.22,49.22,49.17,49.22,6030.0,37.1384,37.1384,37.1006,37.1384,6030.0
2016-12-05 12:00:00,49.2,49.21,49.15,49.15,7030.0,37.1233,37.1308,37.0856,37.0856,7030.0
2016-12-05 12:05:00,49.16,49.18,49.15,49.18,6414.0,37.0931,37.1082,37.0856,37.1082,6414.0
2016-12-05 12:10:00,49.17,49.22,49.17,49.18,7606.0,37.1006,37.1384,37.1006,37.1082,7606.0
2016-12-05 12:15:00,49.16,49.17,49.14,49.17,7102.0,37.0931,37.1006,37.078,37.1006,7102.0
2016-12-05 12:20:00,49.17,49.23,49.15,49.23,8320.0,37.1006,37.1459,37.0856,37.1459,8320.0
2016-12-05 12:25:00,49.26,49.3,49.24,49.24,7770.0,37.1686,37.1987,37.1535,37.1535,7770.0
2016-12-05 12:30:00,49.24,49.32,49.24,49.27,20634.0,37.1535,37.2138,37.1535,37.1761,20634.0
2016-12-05 12:35:00,49.28,49.29,49.26,49.28,9226.0,37.1836,37.1912,37.1686,37.1836,9226.0
2016-12-05 12:40:00,49.27,49.28,49.2,49.2,7492.0,37.1761,37.1836,37.1233,37.1233,7492.0
2016-12-05 12:45:00,49.2,49.22,49.17,49.21,8706.0,37.1233,37.1384,37.1006,37.1308,8706.0
2016-12-05 12:50:00,49.22,49.27,49.22,49.26,5514.0,37.1384,37.1761,37.1384,37.1686,5514.0
2016-12-05 12:55:00,49.27,49.29,49.26,49.27,7182.0,37.1761,37.1912,37.1686,37.1761,7182.0
2016-12-05 13:00:00,49.27,49.29,49.26,49.27,14030.0,37.1761,37.1912,37.1686,37.1761,14030.0
2016-12-05 13:05:00,49.27,49.3,49.24,49.24,6478.0,37.1761,37.1987,37.1535,37.1535,6478.0
2016-12-05 13:10:00,49.25,49.27,49.24,49.26,12618.0,37.161,37.1761,37.1535,37.1686,12618.0
2016-12-05 13:15:00,49.26,49.34,49.26,49.34,17324.0,37.1686,37.2289,37.1686,37.2289,17324.0
2016-12-05 13:20:00,49.34,49.45,49.34,49.4,7330.0,37.2289,37.3119,37.2289,37.2742,7330.0
2016-12-05 13:25:00,49.41,49.42,49.3,49.35,14990.0,37.2817,37.2893,37.1987,37.2365,14990.0
2016-12-05 13:30:00,49.35,49.4,49.33,49.4,11802.0,37.2365,37.2742,37.2214,37.2742,11802.0
2016-12-05 13:35:00,49.38,49.4,49.34,49.34,7694.0,37.2591,37.2742,37.2289,37.2289,7694.0
2016-12-05 13:40:00,49.35,49.38,49.34,49.38,4600.0,37.2365,37.2591,37.2289,37.2591,4600.0
2016-12-05 13:45:00,49.37,49.4,49.37,49.4,5740.0,37.2515,37.2742,37.2515,37.2742,5740.0
2016-12-05 13:50:00,49.38,49.4,49.35,49.38,6208.0,37.2591,37.2742,37.2365,37.2591,6208.0
2016-12-05 13:55:00,49.38,49.4,49.31,49.32,4950.0,37.2591,37.2742,37.2063,37.2138,4950.0
2016-12-05 14:00:00,49.32,49.35,49.31,49.31,9484.0,37.2138,37.2365,37.2063,37.2063,9484.0
2016-12-05 14:05:00,49.3,49.34,49.3,49.34,7066.0,37.1987,37.2289,37.1987,37.2289,7066.0
2016-12-05 14:10:00,49.33,49.33,49.27,49.29,8564.0,37.2214,37.2214,37.1761,37.1912,8564.0
2016-12-05 14:15:00,49.3,49.34,49.28,49.31,48060.0,37.1987,37.2289,37.1836,37.2063,48060.0
2016-12-05 14:20:00,49.3,49.31,49.29,49.31,25810.0,37.1987,37.2063,37.1912,37.2063,25810.0
2016-12-05 14:25:00,49.31,49.31,49.24,49.27,9298.0,37.2063,37.2063,37.1535,37.1761,9298.0
2016-12-05 14:30:00,49.27,49.27,49.18,49.18,12876.0,37.1761,37.1761,37.1082,37.1082,12876.0
2016-12-05 14:35:00,49.19,49.22,49.19,49.22,9080.0,37.1157,37.1384,37.1157,37.1384,9080.0
2016-12-05 14:40:00,49.23,49.26,49.21,49.23,6100.0,37.1459,37.1686,37.1308,37.1459,6100.0
2016-12-05 14:45:00,49.22,49.26,49.22,49.24,11754.0,37.1384,37.1686,37.1384,37.1535,11754.0
2016-12-05 14:50:00,49.24,49.27,49.23,49.24,20188.0,37.1535,37.1761,37.1459,37.1535,20188.0
2016-12-05 14:55:00,49.23,49.24,49.19,49.22,13684.0,37.1459,37.1535,37.1157,37.1384,13684.0
2016-12-05 15:00:00,49.22,49.27,49.22,49.24,19884.0,37.1384,37.1761,37.1384,37.1535,19884.0
2016-12-05 15:05:00,49.24,49.26,49.22,49.26,15504.0,37.1535,37.1686,37.1384,37.1686,15504.0
2016-12-05 15:10:00,49.26,49.3,49.24,49.27,18524.0,37.1686,37.1987,37.1535,37.1761,18524.0
2016-12-05 15:15:00,49.27,49.31,49.27,49.29,19998.0,37.1761,37.2063,37.1761,37.1912,19998.0
2016-12-05 15:20:00,49.31,49.34,49.3,49.32,35130.0,37.2063,37.2289,37.1987,37.2138,35130.0
2016-12-05 15:25:00,49.34,49.4,49.33,49.35,32770.0,37.2289,37.2742,37.2214,37.2365,32770.0
2016-12-05 15:30:00,49.36,49.39,49.35,49.38,31258.0,37.244,37.2666,37.2365,37.2591,31258.0
2016-12-05 15:35:00,49.38,49.41,49.35,49.39,39994.0,37.2591,37.2817,37.2365,37.2666,39994.0
2016-12-05 15:40:00,49.38,49.43,49.38,49.41,24236.0,37.2591,37.2968,37.2591,37.2817,24236.0
2016-12-05 15:45:00,49.4,49.47,49.4,49.45,61002.0,37.2742,37.327,37.2742,37.3119,61002.0
2016-12-05 15:50:00,49.45,49.45,49.41,49.42,35016.0,37.3119,37.3119,37.2817,37.2893,35016.0
2016-12-05 15:55:00,49.42,49.47,49.42,49.46,95646.0,37.2893,37.327,37.2893,37.3195,95646.0
2016-12-06 09:30:00,49.71,49.74,49.45,49.72,45202.0,37.5081,37.5307,37.3119,37.5156,45202.0
2016-12-06 09:35:00,49.71,49.77,49.59,49.74,13162.0,37.5081,37.5534,37.4175,37.5307,13162.0
2016-12-06 09:40:00,49.78,49.83,49.75,49.83,5690.0,37.5609,37.5986,37.5383,37.5986,5690.0
2016-12-06 09:45:00,49.81,49.94,49.81,49.84,12872.0,37.5835,37.6816,37.5835,37.6062,12872.0
2016-12-06 09:50:00,49.81,49.9,49.77,49.85,18770.0,37.5835,37.6515,37.5534,37.6137,18770.0
2016-12-06 09:55:00,49.84,49.87,49.77,49.87,35262.0,37.6062,37.6288,37.5534,37.6288,35262.0
2016-12-06 10:00:00,49.84,49.88,49.8,49.85,133190.0,37.6062,37.6364,37.576,37.6137,133190.0
2016-12-06 10:05:00,49.83,49.85,49.74,49.76,198400.0,37.5986,37.6137,37.5307,37.5458,198400.0
2016-12-06 10:10:00,49.75,49.75,49.67,49.68,232306.0,37.5383,37.5383,37.4779,37.4855,232306.0
2016-12-06 10:15:00,49.68,49.68,49.63,49.68,5932.0,37.4855,37.4855,37.4477,37.4855,5932.0
2016-12-06 10:20:00,49.68,49.68,49.63,49.68,2520.0,37.4855,37.4855,37.4477,37.4855,2520.0
2016-12-06 10:25:00,49.68,49.7,49.62,49.68,12036.0,37.4855,37.5005,37.4402,37.4855,12036.0
2016-12-06 10:30:00,49.69,49.79,49.67,49.79,16958.0,37.493,37.5685,37.4779,37.5685,16958.0
2016-12-06 10:35:00,49.77,49.8,49.75,49.8,3102.0,37.5534,37.576,37.5383,37.576,3102.0
2016-12-06 10:40:00,49.79,49.8,49.74,49.74,5230.0,37.5685,37.576,37.5307,37.5307,5230.0
2016-12-06 10:45:00,49.74,49.77,49.74,49.77,11052.0,37.5307,37.5534,37.5307,37.5534,11052.0
2016-12-06 10:50:00,49.74,49.76,49.72,49.74,11590.0,37.5307,37.5458,37.5156,37.5307,11590.0
2016-12-06 10:55:00,49.73,49.75,49.73,49.74,8366.0,37.5232,37.5383,37.5232,37.5307,8366.0
2016-12-06 11:00:00,49.74,49.74,49.67,49.71,19728.0,37.5307,37.5307,37.4779,37.5081,19728.0
2016-12-06 11:05:00,49.72,49.75,49.71,49.73,20224.0,37.5156,37.5383,37.5081,37.5232,20224.0
2016-12-06 11:10:00,49.73,49.73,49.65,49.66,10024.0,37.5232,37.5232,37.4628,37.4704,10024.0
2016-12-06 11:15:00,49.67,49.74,49.67,49.73,9320.0,37.4779,37.5307,37.4779,37.5232,9320.0
2016-12-06 11:20:00,49.74,49.74,49.69,49.71,7200.0,37.5307,37.5307,37.493,37.5081,7200.0
2016-12-06 11:25:00,49.69,49.73,49.69,49.72,2800.0,37.493,37.5232,37.493,37.5156,2800.0
2016-12-06 11:30:00,49.71,49.73,49.69,49.7,9358.0,37.5081,37.5232,37.493,37.5005,9358.0
2016-12-06 11:35:00,49.69,49.69,49.65,49.65,5600.0,37.493,37.493,37.4628,37.4628,5600.0
2016-12-06 11:40:00,49.66,49.69,49.6,49.62,7400.0,37.4704,37.493,37.4251,37.4402,7400.0
2016-12-06 11:45:00,49.62,49.63,49.61,49.62,6532.0,37.4402,37.4477,37.4326,37.4402,6532.0
2016-12-06 11:50:00,49.62,49.63,49.6,49.63,4400.0,37.4402,37.4477,37.4251,37.4477,4400.0
2016-12-06 11:55:00,49.62,49.65,49.6,49.64,7830.0,37.4402,37.4628,37.4251,37.4553,7830.0
2016-12-06 12:00:00,49.66,49.73,49.66,49.7,12020.0,37.4704,37.5232,37.4704,37.5005,12020.0
2016-12-06 12:05:00,49.7,49.7,49.68,49.69,9270.0,37.5005,37.5005,37.4855,37.493,9270.0
2016-12-06 12:10:00,49.69,49.73,49.67,49.68,57868.0,37.493,37.5232,37.4779,37.4855,57868.0
2016-12-06 12:15:00,49.66,49.68,49.59,49.63,5802.0,37.4704,37.4855,37.4175,37.4477,5802.0
2016-12-06 12:20:00,49.63,49.63,49.6,49.63,3000.0,37.4477,37.4477,37.4251,37.4477,3000.0
2016-12-06 12:25:00,49.63,49.65,49.62,49.62,3172.0,37.4477,37.4628,37.4402,37.4402,3172.0
2016-12-06 12:30:00,49.6,49.62,49.6,49.62,4006.0,37.4251,37.4402,37.4251,37.4402,4006.0
2016-12-06 12:35:00,49.61,49.61,49.56,49.58,9138.0,37.4326,37.4326,37.3949,37.41,9138.0
2016-12-06 12:40:00,49.58,49.58,49.55,49.55,8300.0,37.41,37.41,37.3874,37.3874,8300.0
2016-12-06 12:45:00,49.54,49.57,49.52,49.56,2260.0,37.3798,37.4025,37.3647,37.3949,2260.0
2016-12-06 12:50:00,49.55,49.57,49.52,49.53,3256.0,37.3874,37.4025,37.3647,37.3723,3256.0
2016-12-06 12:55:00,49.52,49.58,49.52,49.58,5088.0,37.3647,37.41,37.3647,37.41,5088.0
2016-12-06 13:00:00,49.58,49.59,49.56,49.57,14452.0,37.41,37.4175,37.3949,37.4025,14452.0
2016-12-06 13:05:00,49.57,49.58,49.52,49.52,7800.0,37.4025,37.41,37.3647,37.3647,7800.0
2016-12-06 13:10:00,49.54,49.59,49.53,49.58,10308.0,37.3798,37.4175,37.3723,37.41,10308.0
2016-12-06 13:15:00,49.58,49.58,49.52,49.52,4700.0,37.41,37.41,37.3647,37.3647,4700.0
2016-12-06 13:20:00,49.52,49.59,49.52,49.58,5512.0,37.3647,37.4175,37.3647,37.41,5512.0
2016-12-06 13:25:00,49.58,49.58,49.54,49.54,7154.0,37.41,37.41,37.3798,37.3798,7154.0
2016-12-06 13:30:00,49.54,49.55,49.52,49.54,8400.0,37.3798,37.3874,37.3647,37.3798,8400.0
2016-12-06 13:35:00,49.55,49.62,49.54,49.62,10520.0,37.3874,37.4402,37.3798,37.4402,10520.0
2016-12-06 13:40:00,49.62,49.63,49.6,49.6,2200.0,37.4402,37.4477,37.4251,37.4251,2200.0
2016-12-06 13:45:00,49.61,49.63,49.6,49.63,5282.0,37.4326,37.4477,37.4251,37.4477,5282.0
2016-12-06 13:50:00,49.62,49.62,49.56,49.57,7440.0,37.4402,37.4402,37.3949,37.4025,7440.0
2016-12-06 13:55:00,49.59,49.6,49.57,49.58,6418.0,37.4175,37.4251,37.4025,37.41,6418.0
2016-12-06 14:00:00,49.58,49.6,49.57,49.6,6200.0,37.41,37.4251,37.4025,37.4251,6200.0
2016-12-06 14:05:00,49.6,49.6,49.56,49.57,13236.0,37.4251,37.4251,37.3949,37.4025,13236.0
2016-12-06 14:10:00,49.56,49.59,49.54,49.59,13432.0,37.3949,37.4175,37.3798,37.4175,13432.0
2016-12-06 14:15:00,49.6,49.6,49.54,49.56,7582.0,37.4251,37.4251,37.3798,37.3949,7582.0
2016-12-06 14:20:00,49.56,49.57,49.52,49.57,11036.0,37.3949,37.4025,37.3647,37.4025,11036.0
2016-12-06 14:25:00,49.56,49.57,49.55,49.56,8566.0,37.3949,37.4025,37.3874,37.3949,8566.0
2016-12-06 14:30:00,49.57,49.57,49.5,49.5,8370.0,37.4025,37.4025,37.3496,37.3496,8370.0
2016-12-06 14:35:00,49.5,49.53,49.47,49.53,13510.0,37.3496,37.3723,37.327,37.3723,13510.0
2016-12-06 14:40:00,49.53,49.56,49.51,49.56,14456.0,37.3723,37.3949,37.3572,37.3949,14456.0
2016-12-06 14:45:00,49.59,49.6,49.56,49.59,11924.0,37.4175,37.4251,37.3949,37.4175,11924.0
2016-12-06 14:50:00,49.59,49.6,49.57,49.59,12882.0,37.4175,37.4251,37.4025,37.4175,12882.0
2016-12-06 14:55:00,49.58,49.62,49.54,49.54,9220.0,37.41,37.4402,37.3798,37.3798,9220.0
2016-12-06 15:00:00,49.53,49.56,49.52,49.56,22340.0,37.3723,37.3949,37.3647,37.3949,22340.0
2016-12-06 15:05:00,49.56,49.57,49.51,49.52,19286.0,37.3949,37.4025,37.3572,37.3647,19286.0
2016-12-06 15:10:00,49.52,49.54,49.43,49.43,24906.0,37.3647,37.3798,37.2968,37.2968,24906.0
2016-12-06 15:15:00,49.43,49.43,49.38,49.42,22814.0,37.2968,37.2968,37.2591,37.2893,22814.0
2016-12-06 15:20:00,49.42,49.44,49.38,49.38,20006.0,37.2893,37.3044,37.2591,37.2591,20006.0
2016-12-06 15:25:00,49.4,49.4,49.34,49.36,16056.0,37.2742,37.2742,37.2289,37.244,16056.0
2016-12-06 15:30:00,49.35,49.39,49.35,49.38,21574.0,37.2365,37.2666,37.2365,37.2591,21574.0
2016-12-06 15:35:00,49.38,49.41,49.38,49.4,24770.0,37.2591,37.2817,37.2591,37.2742,24770.0
2016-12-06 15:40:00,49.4,49.41,49.37,49.38,27970.0,37.2742,37.2817,37.2515,37.2591,27970.0
2016-12-06 15:45:00,49.38,49.39,49.33,49.34,76270.0,37.2591,37.2666,37.2214,37.2289,76270.0
2016-12-06 15:50:00,49.34,49.38,49.33,49.37,101912.0,37.2289,37.2591,37.2214,37.2515,101912.0
2016-12-06 15:55:00,49.37,49.37,49.3,49.34,324232.0,37.2515,37.2515,37.1987,37.2289,324232.0
2016-12-07 09:30:00,49.45,49.64,49.45,49.58,30984.0,37.4525,37.5964,37.4525,37.551,30984.0
2016-12-07 09:35:00,49.47,49.54,49.43,49.43,20100.0,37.4677,37.5207,37.4374,37.4374,20100.0
2016-12-07 09:40:00,49.44,49.55,49.44,49.5,22424.0,37.4449,37.5282,37.4449,37.4904,22424.0
2016-12-07 09:45:00,49.52,49.52,49.41,49.52,71904.0,37.5055,37.5055,37.4222,37.5055,71904.0
2016-12-07 09:50:00,49.55,49.71,49.55,49.71,14788.0,37.5282,37.6494,37.5282,37.6494,14788.0
2016-12-07 09:55:00,49.74,49.74,49.63,49.66,29060.0,37.6721,37.6721,37.5888,37.6116,29060.0
2016-12-07 10:00:00,49.66,49.74,49.62,49.69,14600.0,37.6116,37.6721,37.5813,37.6343,14600.0
2016-12-07 10:05:00,49.71,49.72,49.63,49.66,23400.0,37.6494,37.657,37.5888,37.6116,23400.0
2016-12-07 10:10:00,49.66,49.67,49.62,49.63,39574.0,37.6116,37.6191,37.5813,37.5888,39574.0
2016-12-07 10:15:00,49.63,49.72,49.63,49.69,30560.0,37.5888,37.657,37.5888,37.6343,30560.0
2016-12-07 10:20:00,49.65,49.68,49.63,49.65,31196.0,37.604,37.6267,37.5888,37.604,31196.0
2016-12-07 10:25:00,49.65,49.65,49.58,49.58,20408.0,37.604,37.604,37.551,37.551,20408.0
2016-12-07 10:30:00,49.58,49.62,49.53,49.57,38832.0,37.551,37.5813,37.5131,37.5434,38832.0
2016-12-07 10:35:00,49.6,49.63,49.55,49.55,10002.0,37.5661,37.5888,37.5282,37.5282,10002.0
2016-12-07 10:40:00,49.56,49.57,49.46,49.46,12642.0,37.5358,37.5434,37.4601,37.4601,12642.0
2016-12-07 10:45:00,49.45,49.51,49.44,49.49,8674.0,37.4525,37.498,37.4449,37.4828,8674.0
2016-12-07 10:50:00,49.49,49.51,49.47,49.48,10758.0,37.4828,37.498,37.4677,37.4752,10758.0
2016-12-07 10:55:00,49.47,49.48,49.45,49.47,11964.0,37.4677,37.4752,37.4525,37.4677,11964.0
2016-12-07 11:00:00,49.47,49.52,49.46,49.51,14800.0,37.4677,37.5055,37.4601,37.498,14800.0
2016-12-07 11:05:00,49.51,49.52,49.48,49.5,17210.0,37.498,37.5055,37.4752,37.4904,17210.0
2016-12-07 11:10:00,49.5,49.52,49.48,49.52,13492.0,37.4904,37.5055,37.4752,37.5055,13492.0
2016-12-07 11:15:00,49.52,49.55,49.5,49.53,11236.0,37.5055,37.5282,37.4904,37.5131,11236.0
2016-12-07 11:20:00,49.58,49.59,49.53,49.53,4800.0,37.551,37.5585,37.5131,37.5131,4800.0
2016-12-07 11:25:00,49.52,49.52,49.49,49.5,8600.0,37.5055,37.5055,37.4828,37.4904,8600.0
2016-12-07 11:30:00,49.51,49.57,49.49,49.57,7172.0,37.498,37.5434,37.4828,37.5434,7172.0
2016-12-07 11:35:00,49.58,49.63,49.57,49.6,4088.0,37.551,37.5888,37.5434,37.5661,4088.0
2016-12-07 11:40:00,49.63,49.69,49.62,49.66,4142.0,37.5888,37.6343,37.5813,37.6116,4142.0
2016-12-07 11:45:00,49.65,49.71,49.65,49.68,19540.0,37.604,37.6494,37.604,37.6267,19540.0
2016-12-07 11:50:00,49.68,49.69,49.65,49.67,11592.0,37.6267,37.6343,37.604,37.6191,11592.0
2016-12-07 11:55:00,49.67,49.68,49.63,49.63,15510.0,37.6191,37.6267,37.5888,37.5888,15510.0
2016-12-07 12:00:00,49.64,49.64,49.57,49.58,6278.0,37.5964,37.5964,37.5434,37.551,6278.0
2016-12-07 12:05:00,49.57,49.6,49.56,49.59,10614.0,37.5434,37.5661,37.5358,37.5585,10614.0
2016-12-07 12:10:00,49.6,49.6,49.54,49.56,7258.0,37.5661,37.5661,37.5207,37.5358,7258.0
2016-12-07 12:15:00,49.54,49.55,49.51,49.54,13220.0,37.5207,37.5282,37.498,37.5207,13220.0
2016-12-07 12:20:00,49.52,49.55,49.51,49.54,12128.0,37.5055,37.5282,37.498,37.5207,12128.0
2016-12-07 12:25:00,49.55,49.55,49.52,49.53,6400.0,37.5282,37.5282,37.5055,37.5131,6400.0
2016-12-07 12:30:00,49.52,49.52,49.5,49.51,11400.0,37.5055,37.5055,37.4904,37.498,11400.0
2016-12-07 12:35:00,49.52,49.52,49.5,49.51,6500.0,37.5055,37.5055,37.4904,37.498,6500.0
2016-12-07 12:40:00,49.51,49.51,49.44,49.44,25414.0,37.498,37.498,37.4449,37.4449,25414.0
2016-12-07 12:45:00,49.45,49.46,49.43,49.43,5942.0,37.4525,37.4601,37.4374,37.4374,5942.0
2016-12-07 12:50:00,49.43,49.43,49.4,49.4,9582.0,37.4374,37.4374,37.4146,37.4146,9582.0
2016-12-07 12:55:00,49.41,49.41,49.36,49.38,7780.0,37.4222,37.4222,37.3843,37.3995,7780.0
2016-12-07 13:00:00,49.38,49.43,49.37,49.42,21606.0,37.3995,37.4374,37.3919,37.4298,21606.0
2016-12-07 13:05:00,49.42,49.49,49.42,49.47,5856.0,37.4298,37.4828,37.4298,37.4677,5856.0
2016-12-07 13:10:00,49.49,49.52,49.48,49.51,6904.0,37.4828,37.5055,37.4752,37.498,6904.0
2016-12-07 13:15:00,49.51,49.52,49.48,49.52,10650.0,37.498,37.5055,37.4752,37.5055,10650.0
2016-12-07 13:20:00,49.52,49.65,49.52,49.64,9000.0,37.5055,37.604,37.5055,37.5964,9000.0
2016-12-07 13:25:00,49.63,49.66,49.6,49.66,7596.0,37.5888,37.6116,37.5661,37.6116,7596.0
2016-12-07 13:30:00,49.65,49.71,49.65,49.68,6010.0,37.604,37.6494,37.604,37.6267,6010.0
2016-12-07 13:35:00,49.68,49.7,49.65,49.66,4224.0,37.6267,37.6419,37.604,37.6116,4224.0
2016-12-07 13:40:00,49.65,49.68,49.65,49.68,8612.0,37.604,37.6267,37.604,37.6267,8612.0
2016-12-07 13:45:00,49.66,49.68,49.65,49.67,10672.0,37.6116,37.6267,37.604,37.6191,10672.0
2016-12-07 13:50:00,49.68,49.74,49.67,49.74,8002.0,37.6267,37.6721,37.6191,37.6721,8002.0
2016-12-07 13:55:00,49.73,49.75,49.73,49.74,5376.0,37.6646,37.6797,37.6646,37.6721,5376.0
2016-12-07 14:00:00,49.75,49.76,49.66,49.68,14178.0,37.6797,37.6873,37.6116,37.6267,14178.0
2016-12-07 14:05:00,49.68,49.71,49.67,49.7,4802.0,37.6267,37.6494,37.6191,37.6419,4802.0
2016-12-07 14:10:00,49.67,49.7,49.67,49.7,6388.0,37.6191,37.6419,37.6191,37.6419,6388.0
2016-12-07 14:15:00,49.7,49.7,49.63,49.64,16180.0,37.6419,37.6419,37.5888,37.5964,16180.0
2016-12-07 14:20:00,49.64,49.73,49.64,49.73,21490.0,37.5964,37.6646,37.5964,37.6646,21490.0
2016-12-07 14:25:00,49.73,49.74,49.71,49.71,14900.0,37.6646,37.6721,37.6494,37.6494,14900.0
2016-12-07 14:30:00,49.72,49.72,49.69,49.71,19936.0,37.657,37.657,37.6343,37.6494,19936.0
2016-12-07 14:35:00,49.72,49.74,49.71,49.73,17562.0,37.657,37.6721,37.6494,37.6646,17562.0
2016-12-07 14:40:00,49.73,49.74,49.7,49.7,19178.0,37.6646,37.6721,37.6419,37.6419,19178.0
2016-12-07 14:45:00,49.7,49.74,49.7,49.72,14694.0,37.6419,37.6721,37.6419,37.657,14694.0
2016-12-07 14:50:00,49.72,49.76,49.72,49.72,15298.0,37.657,37.6873,37.657,37.657,15298.0
2016-12-07 14:55:00,49.72,49.75,49.72,49.73,13028.0,37.657,37.6797,37.657,37.6646,13028.0
2016-12-07 15:00:00,49.73,49.73,49.67,49.71,40308.0,37.6646,37.6646,37.6191,37.6494,40308.0
2016-12-07 15:05:00,49.71,49.77,49.7,49.75,19784.0,37.6494,37.6949,37.6419,37.6797,19784.0
2016-12-07 15:10:00,49.74,49.74,49.72,49.73,21386.0,37.6721,37.6721,37.657,37.6646,21386.0
2016-12-07 15:15:00,49.73,49.74,49.72,49.73,29714.0,37.6646,37.6721,37.657,37.6646,29714.0
2016-12-07 15:20:00,49.74,49.77,49.73,49.74,25678.0,37.6721,37.6949,37.6646,37.6721,25678.0
2016-12-07 15:25:00,49.73,49.79,49.73,49.79,33574.0,37.6646,37.71,37.6646,37.71,33574.0
2016-12-07 15:30:00,49.8,49.82,49.76,49.82,29830.0,37.7176,37.7327,37.6873,37.7327,29830.0
2016-12-07 15:35:00,49.83,49.83,49.79,49.8,44042.0,37.7403,37.7403,37.71,37.7176,44042.0
2016-12-07 15:40:00,49.8,49.8,49.75,49.77,36562.0,37.7176,37.7176,37.6797,37.6949,36562.0
2016-12-07 15:45:00,49.77,49.79,49.71,49.72,50764.0,37.6949,37.71,37.6494,37.657,50764.0
2016-12-07 15:50:00,49.71,49.77,49.7,49.73,67572.0,37.6494,37.6949,37.6419,37.6646,67572.0
2016-12-07 15:55:00,49.73,49.77,49.7,49.75,249054.0,37.6646,37.6949,37.6419,37.6797,249054.0
2016-12-08 09:30:00,49.51,49.63,49.29,49.37,26894.0,37.498,37.5888,37.3313,37.3919,26894.0
2016-12-08 09:35:00,49.25,49.35,49.24,49.31,14490.0,37.301,37.3768,37.2935,37.3465,14490.0
2016-12-08 09:40:00,49.37,49.54,49.37,49.43,7792.0,37.3919,37.5207,37.3919,37.4374,7792.0
2016-12-08 09:45:00,49.41,49.62,49.41,49.62,5384.0,37.4222,37.5813,37.4222,37.5813,5384.0
2016-12-08 09:50:00,49.62,49.7,49.59,49.62,6530.0,37.5813,37.6419,37.5585,37.5813,6530.0
2016-12-08 09:55:00,49.58,49.74,49.57,49.65,5810.0,37.551,37.6721,37.5434,37.604,5810.0
2016-12-08 10:00:00,49.65,49.77,49.63,49.73,20124.0,37.604,37.6949,37.5888,37.6646,20124.0
2016-12-08 10:05:00,49.71,49.86,49.68,49.78,14026.0,37.6494,37.763,37.6267,37.7024,14026.0
2016-12-08 10:10:00,49.78,49.78,49.67,49.71,13400.0,37.7024,37.7024,37.6191,37.6494,13400.0
2016-12-08 10:15:00,49.71,49.71,49.6,49.66,16524.0,37.6494,37.6494,37.5661,37.6116,16524.0
2016-12-08 10:20:00,49.67,49.71,49.6,49.6,6306.0,37.6191,37.6494,37.5661,37.5661,6306.0
2016-12-08 10:25:00,49.59,49.59,49.56,49.57,2242.0,37.5585,37.5585,37.5358,37.5434,2242.0
2016-12-08 10:30:00,49.49,49.55,49.43,49.51,8890.0,37.4828,37.5282,37.4374,37.498,8890.0
2016-12-08 10:35:00,49.49,49.49,49.41,49.46,15650.0,37.4828,37.4828,37.4222,37.4601,15650.0
2016-12-08 10:40:00,49.46,49.5,49.42,49.45,14298.0,37.4601,37.4904,37.4298,37.4525,14298.0
2016-12-08 10:45:00,49.47,49.49,49.41,49.42,9444.0,37.4677,37.4828,37.4222,37.4298,9444.0
2016-12-08 10:50:00,49.45,49.46,49.38,49.39,12428.0,37.4525,37.4601,37.3995,37.4071,12428.0
2016-12-08 10:55:00,49.41,49.41,49.33,49.34,18308.0,37.4222,37.4222,37.3616,37.3692,18308.0
2016-12-08 11:00:00,49.33,49.38,49.33,49.36,19520.0,37.3616,37.3995,37.3616,37.3843,19520.0
2016-12-08 11:05:00,49.34,49.4,49.32,49.4,13100.0,37.3692,37.4146,37.354,37.4146,13100.0
2016-12-08 11:10:00,49.4,49.42,49.38,49.41,5126.0,37.4146,37.4298,37.3995,37.4222,5126.0
2016-12-08 11:15:00,49.41,49.42,49.4,49.41,4752.0,37.4222,37.4298,37.4146,37.4222,4752.0
2016-12-08 11:20:00,49.38,49.51,49.38,49.47,15348.0,37.3995,37.498,37.3995,37.4677,15348.0
2016-12-08 11:25:00,49.49,49.52,49.46,49.49,10584.0,37.4828,37.5055,37.4601,37.4828,10584.0
2016-12-08 11:30:00,49.48,49.49,49.45,49.48,5638.0,37.4752,37.4828,37.4525,37.4752,5638.0
2016-12-08 11:35:00,49.49,49.54,49.48,49.49,9264.0,37.4828,37.5207,37.4752,37.4828,9264.0
2016-12-08 11:40:00,49.48,49.49,49.47,49.47,5278.0,37.4752,37.4828,37.4677,37.4677,5278.0
2016-12-08 11:45:00,49.47,49.51,49.47,49.48,9400.0,37.4677,37.498,37.4677,37.4752,9400.0
2016-12-08 11:50:00,49.5,49.53,49.48,49.51,9140.0,37.4904,37.5131,37.4752,37.498,9140.0
2016-12-08 11:55:00,49.51,49.52,49.49,49.52,5802.0,37.498,37.5055,37.4828,37.5055,5802.0
2016-12-08 12:00:00,49.52,49.54,49.49,49.52,26948.0,37.5055,37.5207,37.4828,37.5055,26948.0
2016-12-08 12:05:00,49.5,49.54,49.5,49.53,6228.0,37.4904,37.5207,37.4904,37.5131,6228.0
2016-12-08 12:10:00,49.53,49.53,49.52,49.53,4800.0,37.5131,37.5131,37.5055,37.5131,4800.0
2016-12-08 12:15:00,49.54,49.54,49.49,49.5,13952.0,37.5207,37.5207,37.4828,37.4904,13952.0
2016-12-08 12:20:00,49.49,49.58,49.48,49.58,9008.0,37.4828,37.551,37.4752,37.551,9008.0
2016-12-08 12:25:00,49.56,49.57,49.52,49.57,3724.0,37.5358,37.5434,37.5055,37.5434,3724.0
2016-12-08 12:30:00,49.58,49.62,49.56,49.62,5916.0,37.551,37.5813,37.5358,37.5813,5916.0
2016-12-08 12:35:00,49.61,49.63,49.59,49.59,7494.0,37.5737,37.5888,37.5585,37.5585,7494.0
2016-12-08 12:40:00,49.59,49.64,49.59,49.63,5602.0,37.5585,37.5964,37.5585,37.5888,5602.0
2016-12-08 12:45:00,49.63,49.63,49.6,49.62,3762.0,37.5888,37.5888,37.5661,37.5813,3762.0
2016-12-08 12:50:00,49.63,49.67,49.62,49.62,3070.0,37.5888,37.6191,37.5813,37.5813,3070.0
2016-12-08 12:55:00,49.63,49.68,49.63,49.67,7310.0,37.5888,37.6267,37.5888,37.6191,7310.0
2016-12-08 13:00:00,49.68,49.7,49.6,49.6,5446.0,37.6267,37.6419,37.5661,37.5661,5446.0
2016-12-08 13:05:00,49.62,49.64,49.61,49.61,5458.0,37.5813,37.5964,37.5737,37.5737,5458.0
2016-12-08 13:10:00,49.61,49.63,49.59,49.6,12154.0,37.5737,37.5888,37.5585,37.5661,12154.0
2016-12-08 13:15:00,49.62,49.63,49.61,49.63,3800.0,37.5813,37.5888,37.5737,37.5888,3800.0
2016-12-08 13:20:00,49.61,49.63,49.59,49.63,5134.0,37.5737,37.5888,37.5585,37.5888,5134.0
2016-12-08 13:25:00,49.63,49.68,49.63,49.68,6814.0,37.5888,37.6267,37.5888,37.6267,6814.0
2016-12-08 13:30:00,49.67,49.68,49.65,49.67,5120.0,37.6191,37.6267,37.604,37.6191,5120.0
2016-12-08 13:35:00,49.67,49.7,49.66,49.69,6070.0,37.6191,37.6419,37.6116,37.6343,6070.0
2016-12-08 13:40:00,49.7,49.72,49.68,49.7,10310.0,37.6419,37.657,37.6267,37.6419,10310.0
2016-12-08 13:45:00,49.69,49.69,49.68,49.69,1018.0,37.6343,37.6343,37.6267,37.6343,1018.0
2016-12-08 13:50:00,49.69,49.77,49.69,49.74,10688.0,37.6343,37.6949,37.6343,37.6721,10688.0
2016-12-08 13:55:00,49.73,49.82,49.73,49.79,13588.0,37.6646,37.7327,37.6646,37.71,13588.0
2016-12-08 14:00:00,49.79,49.83,49.79,49.82,19898.0,37.71,37.7403,37.71,37.7327,19898.0
2016-12-08 14:05:00,49.8,49.83,49.77,49.83,7734.0,37.7176,37.7403,37.6949,37.7403,7734.0
2016-12-08 14:10:00,49.82,49.83,49.8,49.83,5628.0,37.7327,37.7403,37.7176,37.7403,5628.0
2016-12-08 14:15:00,49.83,49.86,49.82,49.83,10606.0,37.7403,37.763,37.7327,37.7403,10606.0
2016-12-08 14:20:00,49.83,49.86,49.82,49.85,15146.0,37.7403,37.763,37.7327,37.7555,15146.0
2016-12-08 14:25:00,49.85,49.88,49.84,49.87,15618.0,37.7555,37.7782,37.7479,37.7706,15618.0
2016-12-08 14:30:00,49.87,49.88,49.85,49.85,16810.0,37.7706,37.7782,37.7555,37.7555,16810.0
2016-12-08 14:35:00,49.85,49.85,49.81,49.82,9716.0,37.7555,37.7555,37.7252,37.7327,9716.0
2016-12-08 14:40:00,49.82,49.84,49.79,49.84,9712.0,37.7327,37.7479,37.71,37.7479,9712.0
2016-12-08 14:45:00,49.84,49.86,49.83,49.84,28534.0,37.7479,37.763,37.7403,37.7479,28534.0
2016-12-08 14:50:00,49.84,49.85,49.83,49.85,9654.0,37.7479,37.7555,37.7403,37.7555,9654.0
2016-12-08 14:55:00,49.85,49.87,49.84,49.85,19618.0,37.7555,37.7706,37.7479,37.7555,19618.0
2016-12-08 15:00:00,49.84,49.85,49.79,49.8,5400.0,37.7479,37.7555,37.71,37.7176,5400.0
2016-12-08 15:05:00,49.79,49.82,49.79,49.82,39164.0,37.71,37.7327,37.71,37.7327,39164.0
2016-12-08 15:10:00,49.83,49.85,49.82,49.82,17998.0,37.7403,37.7555,37.7327,37.7327,17998.0
2016-12-08 15:15:00,49.81,49.83,49.8,49.8,16026.0,37.7252,37.7403,37.7176,37.7176,16026.0
2016-12-08 15:20:00,49.8,49.81,49.77,49.77,27776.0,37.7176,37.7252,37.6949,37.6949,27776.0
2016-12-08 15:25:00,49.77,49.78,49.73,49.73,23746.0,37.6949,37.7024,37.6646,37.6646,23746.0
2016-12-08 15:30:00,49.72,49.73,49.71,49.72,27674.0,37.657,37.6646,37.6494,37.657,27674.0
2016-12-08 15:35:00,49.72,49.74,49.72,49.73,54620.0,37.657,37.6721,37.657,37.6646,54620.0
2016-12-08 15:40:00,49.73,49.84,49.73,49.84,34498.0,37.6646,37.7479,37.6646,37.7479,34498.0
2016-12-08 15:45:00,49.83,49.84,49.76,49.78,45992.0,37.7403,37.7479,37.6873,37.7024,45992.0
2016-12-08 15:50:00,49.78,49.82,49.77,49.81,64946.0,37.7024,37.7327,37.6949,37.7252,64946.0
2016-12-08 15:55:00,49.81,49.82,49.74,49.77,137432.0,37.7252,37.7327,37.6721,37.6949,137432.0
2016-12-09 09:30:00,49.85,49.9,49.76,49.88,43126.0,37.7555,37.7933,37.6873,37.7782,43126.0
2016-12-09 09:35:00,49.88,49.98,49.85,49.97,14224.0,37.7782,37.8539,37.7555,37.8463,14224.0
2016-12-09 09:40:00,49.99,50.02,49.92,50.0,19438.0,37.8615,37.8842,37.8085,37.8691,19438.0
2016-12-09 09:45:00,50.01,50.02,49.96,49.96,7400.0,37.8766,37.8842,37.8388,37.8388,7400.0
2016-12-09 09:50:00,49.96,49.97,49.82,49.82,26820.0,37.8388,37.8463,37.7327,37.7327,26820.0
2016-12-09 09:55:00,49.8,50.01,49.8,50.01,12784.0,37.7176,37.8766,37.7176,37.8766,12784.0
2016-12-09 10:00:00,49.96,50.13,49.91,50.13,2312.0,37.8388,37.9675,37.8009,37.9675,2312.0
2016-12-09 10:05:00,50.1,50.16,50.1,50.1,5096.0,37.9448,37.9902,37.9448,37.9448,5096.0
2016-12-09 10:10:00,50.13,50.18,50.01,50.05,12040.0,37.9675,38.0054,37.8766,37.9069,12040.0
2016-12-09 10:15:00,50.08,50.09,50.02,50.06,2800.0,37.9297,37.9372,37.8842,37.9145,2800.0
2016-12-09 10:20:00,50.07,50.1,50.04,50.06,8800.0,37.9221,37.9448,37.8994,37.9145,8800.0
2016-12-09 10:25:00,50.05,50.06,49.99,50.06,16074.0,37.9069,37.9145,37.8615,37.9145,16074.0
2016-12-09 10:30:00,50.08,50.1,50.06,50.08,2400.0,37.9297,37.9448,37.9145,37.9297,2400.0
2016-12-09 10:35:00,50.11,50.21,50.1,50.21,4106.0,37.9524,38.0281,37.9448,38.0281,4106.0
2016-12-09 10:40:00,50.19,50.22,50.13,50.15,13346.0,38.013,38.0357,37.9675,37.9827,13346.0
2016-12-09 10:45:00,50.17,50.32,50.15,50.32,20426.0,37.9978,38.1114,37.9827,38.1114,20426.0
2016-12-09 10:50:00,50.32,50.34,50.29,50.32,16600.0,38.1114,38.1266,38.0887,38.1114,16600.0
2016-12-09 10:55:00,50.35,50.38,50.3,50.36,7276.0,38.1342,38.1569,38.0963,38.1417,7276.0
2016-12-09 11:00:00,50.34,50.37,50.2,50.2,17140.0,38.1266,38.1493,38.0205,38.0205,17140.0
2016-12-09 11:05:00,50.19,50.2,50.13,50.16,8298.0,38.013,38.0205,37.9675,37.9902,8298.0
2016-12-09 11:10:00,50.18,50.28,50.18,50.24,4400.0,38.0054,38.0811,38.0054,38.0508,4400.0
2016-12-09 11:15:00,50.24,50.26,50.2,50.26,14028.0,38.0508,38.066,38.0205,38.066,14028.0
2016-12-09 11:20:00,50.31,50.33,50.25,50.33,6332.0,38.1039,38.119,38.0584,38.119,6332.0
2016-12-09 11:25:00,50.31,50.31,50.25,50.25,7506.0,38.1039,38.1039,38.0584,38.0584,7506.0
2016-12-09 11:30:00,50.23,50.23,50.18,50.18,5904.0,38.0433,38.0433,38.0054,38.0054,5904.0
2016-12-09 11:35:00,50.18,50.3,50.18,50.26,6200.0,38.0054,38.0963,38.0054,38.066,6200.0
2016-12-09 11:40:00,50.24,50.26,50.22,50.26,3600.0,38.0508,38.066,38.0357,38.066,3600.0
2016-12-09 11:45:00,50.27,50.3,50.26,50.27,2000.0,38.0736,38.0963,38.066,38.0736,2000.0
2016-12-09 11:50:00,50.25,50.28,50.24,50.28,17626.0,38.0584,38.0811,38.0508,38.0811,17626.0
2016-12-09 11:55:00,50.28,50.32,50.26,50.3,7284.0,38.0811,38.1114,38.066,38.0963,7284.0
2016-12-09 12:00:00,50.27,50.31,50.27,50.29,7000.0,38.0736,38.1039,38.0736,38.0887,7000.0
2016-12-09 12:05:00,50.3,50.33,50.3,50.31,4000.0,38.0963,38.119,38.0963,38.1039,4000.0
2016-12-09 12:10:00,50.33,50.38,50.33,50.36,10206.0,38.119,38.1569,38.119,38.1417,10206.0
2016-12-09 12:15:00,50.35,50.38,50.34,50.35,12400.0,38.1342,38.1569,38.1266,38.1342,12400.0
2016-12-09 12:20:00,50.38,50.38,50.35,50.38,1000.0,38.1569,38.1569,38.1342,38.1569,1000.0
2016-12-09 12:25:00,50.38,50.42,50.37,50.42,5950.0,38.1569,38.1872,38.1493,38.1872,5950.0
2016-12-09 12:30:00,50.4,50.41,50.34,50.35,45616.0,38.172,38.1796,38.1266,38.1342,45616.0
2016-12-09 12:35:00,50.37,50.4,50.35,50.39,4610.0,38.1493,38.172,38.1342,38.1644,4610.0
2016-12-09 12:40:00,50.41,50.47,50.4,50.47,32864.0,38.1796,38.225,38.172,38.225,32864.0
2016-12-09 12:45:00,50.48,50.52,50.46,50.47,10840.0,38.2326,38.2629,38.2175,38.225,10840.0
2016-12-09 12:50:00,50.47,50.48,50.45,50.47,5168.0,38.225,38.2326,38.2099,38.225,5168.0
2016-12-09 12:55:00,50.48,50.49,50.45,50.49,12660.0,38.2326,38.2402,38.2099,38.2402,12660.0
2016-12-09 13:00:00,50.47,50.48,50.45,50.48,21904.0,38.225,38.2326,38.2099,38.2326,21904.0
2016-12-09 13:05:00,50.47,50.48,50.43,50.44,86034.0,38.225,38.2326,38.1947,38.2023,86034.0
2016-12-09 13:10:00,50.44,50.46,50.43,50.45,35202.0,38.2023,38.2175,38.1947,38.2099,35202.0
2016-12-09 13:15:00,50.42,50.44,50.34,50.34,4200.0,38.1872,38.2023,38.1266,38.1266,4200.0
2016-12-09 13:20:00,50.34,50.34,50.3,50.3,8122.0,38.1266,38.1266,38.0963,38.0963,8122.0
2016-12-09 13:25:00,50.32,50.34,50.27,50.27,6738.0,38.1114,38.1266,38.0736,38.0736,6738.0
2016-12-09 13:30:00,50.3,50.37,50.29,50.34,6524.0,38.0963,38.1493,38.0887,38.1266,6524.0
2016-12-09 13:35:00,50.35,50.44,50.35,50.44,4004.0,38.1342,38.2023,38.1342,38.2023,4004.0
2016-12-09 13:40:00,50.41,50.43,50.39,50.4,195938.0,38.1796,38.1947,38.1644,38.172,195938.0
2016-12-09 13:45:00,50.38,50.43,50.38,50.41,7276.0,38.1569,38.1947,38.1569,38.1796,7276.0
2016-12-09 13:50:00,50.4,50.41,50.34,50.34,5700.0,38.172,38.1796,38.1266,38.1266,5700.0
2016-12-09 13:55:00,50.34,50.35,50.31,50.31,8650.0,38.1266,38.1342,38.1039,38.1039,8650.0
2016-12-09 14:00:00,50.29,50.37,50.29,50.36,9556.0,38.0887,38.1493,38.0887,38.1417,9556.0
2016-12-09 14:05:00,50.37,50.41,50.36,50.36,78278.0,38.1493,38.1796,38.1417,38.1417,78278.0
2016-12-09 14:10:00,50.38,50.4,50.35,50.36,25130.0,38.1569,38.172,38.1342,38.1417,25130.0
2016-12-09 14:15:00,50.38,50.38,50.34,50.37,13528.0,38.1569,38.1569,38.1266,38.1493,13528.0
2016-12-09 14:20:00,50.36,50.36,50.18,50.18,48916.0,38.1417,38.1417,38.0054,38.0054,48916.0
2016-12-09 14:25:00,50.16,50.2,50.13,50.13,15512.0,37.9902,38.0205,37.9675,37.9675,15512.0
2016-12-09 14:30:00,50.13,50.24,50.11,50.21,28142.0,37.9675,38.0508,37.9524,38.0281,28142.0
2016-12-09 14:35:00,50.21,50.22,50.18,50.2,11404.0,38.0281,38.0357,38.0054,38.0205,11404.0
2016-12-09 14:40:00,50.2,50.2,50.14,50.15,27574.0,38.0205,38.0205,37.9751,37.9827,27574.0
2016-12-09 14:45:00,50.15,50.18,50.13,50.16,29978.0,37.9827,38.0054,37.9675,37.9902,29978.0
2016-12-09 14:50:00,50.18,50.21,50.15,50.16,33588.0,38.0054,38.0281,37.9827,37.9902,33588.0
2016-12-09 14:55:00,50.16,50.24,50.16,50.24,11646.0,37.9902,38.0508,37.9902,38.0508,11646.0
2016-12-09 15:00:00,50.25,50.32,50.24,50.32,13916.0,38.0584,38.1114,38.0508,38.1114,13916.0
2016-12-09 15:05:00,50.34,50.38,50.29,50.31,18982.0,38.1266,38.1569,38.0887,38.1039,18982.0
2016-12-09 15:10:00,50.32,50.38,50.32,50.35,11386.0,38.1114,38.1569,38.1114,38.1342,11386.0
2016-12-09 15:15:00,50.34,50.38,50.31,50.31,39698.0,38.1266,38.1569,38.1039,38.1039,39698.0
2016-12-09 15:20:00,50.31,50.38,50.3,50.33,22464.0,38.1039,38.1569,38.0963,38.119,22464.0
2016-12-09 15:25:00,50.34,50.34,50.24,50.24,56330.0,38.1266,38.1266,38.0508,38.0508,56330.0
2016-12-09 15:30:00,50.23,50.27,50.2,50.23,65464.0,38.0433,38.0736,38.0205,38.0433,65464.0
2016-12-09 15:35:00,50.23,50.32,50.22,50.31,34638.0,38.0433,38.1114,38.0357,38.1039,34638.0
2016-12-09 15:40:00,50.31,50.37,50.31,50.34,33840.0,38.1039,38.1493,38.1039,38.1266,33840.0
2016-12-09 15:45:00,50.35,50.35,50.28,50.29,33110.0,38.1342,38.1342,38.0811,38.0887,33110.0
2016-12-09 15:50:00,50.29,50.34,50.28,50.3,58588.0,38.0887,38.1266,38.0811,38.0963,58588.0
2016-12-09 15:55:00,50.3,50.35,50.28,50.34,118808.0,38.0963,38.1342,38.0811,38.1266,118808.0
2016-12-12 09:30:00,50.16,50.32,50.1,50.3,19696.0,37.9902,38.1114,37.9448,38.0963,19696.0
2016-12-12 09:35:00,50.26,50.38,50.26,50.33,6200.0,38.066,38.1569,38.066,38.119,6200.0
2016-12-12 09:40:00,50.33,50.33,50.23,50.26,9802.0,38.119,38.119,38.0433,38.066,9802.0
2016-12-12 09:45:00,50.22,50.35,50.16,50.35,12094.0,38.0357,38.1342,37.9902,38.1342,12094.0
2016-12-12 09:50:00,50.35,50.4,50.35,50.38,4500.0,38.1342,38.172,38.1342,38.1569,4500.0
2016-12-12 09:55:00,50.35,50.49,50.28,50.49,9322.0,38.1342,38.2402,38.0811,38.2402,9322.0
2016-12-12 10:00:00,50.46,50.52,50.43,50.47,9450.0,38.2175,38.2629,38.1947,38.225,9450.0
2016-12-12 10:05:00,50.46,50.52,50.46,50.5,8622.0,38.2175,38.2629,38.2175,38.2478,8622.0
2016-12-12 10:10:00,50.51,50.62,50.49,50.61,13400.0,38.2553,38.3386,38.2402,38.3311,13400.0
2016-12-12 10:15:00,50.63,50.7,50.63,50.63,11484.0,38.3462,38.3992,38.3462,38.3462,11484.0
2016-12-12 10:20:00,50.63,50.69,50.61,50.66,35616.0,38.3462,38.3917,38.3311,38.3689,35616.0
2016-12-12 10:25:00,50.66,50.73,50.66,50.71,12886.0,38.3689,38.422,38.3689,38.4068,12886.0
2016-12-12 10:30:00,50.76,50.79,50.73,50.77,32672.0,38.4447,38.4674,38.422,38.4523,32672.0
2016-12-12 10:35:00,50.77,50.8,50.72,50.72,23670.0,38.4523,38.475,38.4144,38.4144,23670.0
2016-12-12 10:40:00,50.77,50.79,50.76,50.78,4318.0,38.4523,38.4674,38.4447,38.4598,4318.0
2016-12-12 10:45:00,50.77,50.84,50.77,50.79,15322.0,38.4523,38.5053,38.4523,38.4674,15322.0
2016-12-12 10:50:00,50.79,50.84,50.79,50.82,9090.0,38.4674,38.5053,38.4674,38.4901,9090.0
2016-12-12 10:55:00,50.81,50.87,50.79,50.84,2306.0,38.4825,38.528,38.4674,38.5053,2306.0
2016-12-12 11:00:00,50.85,50.91,50.84,50.89,14876.0,38.5128,38.5583,38.5053,38.5431,14876.0
2016-12-12 11:05:00,50.9,50.99,50.9,50.98,11000.0,38.5507,38.6189,38.5507,38.6113,11000.0
2016-12-12 11:10:00,50.99,51.07,50.98,51.05,41492.0,38.6189,38.6795,38.6113,38.6643,41492.0
2016-12-12 11:15:00,51.05,51.12,51.01,51.12,17470.0,38.6643,38.7173,38.634,38.7173,17470.0
2016-12-12 11:20:00,51.1,51.11,51.06,51.08,14358.0,38.7022,38.7098,38.6719,38.687,14358.0
2016-12-12 11:25:00,51.08,51.15,51.07,51.15,4580.0,38.687,38.7401,38.6795,38.7401,4580.0
2016-12-12 11:30:00,51.15,51.23,51.15,51.21,15168.0,38.7401,38.8006,38.7401,38.7855,15168.0
2016-12-12 11:35:00,51.22,51.22,51.14,51.16,17280.0,38.7931,38.7931,38.7325,38.7476,17280.0
2016-12-12 11:40:00,51.15,51.18,51.13,51.14,11590.0,38.7401,38.7628,38.7249,38.7325,11590.0
2016-12-12 11:45:00,51.15,51.24,51.13,51.24,14544.0,38.7401,38.8082,38.7249,38.8082,14544.0
2016-12-12 11:50:00,51.24,51.24,51.17,51.24,15010.0,38.8082,38.8082,38.7552,38.8082,15010.0
2016-12-12 11:55:00,51.26,51.32,51.26,51.29,8602.0,38.8234,38.8688,38.8234,38.8461,8602.0
2016-12-12 12:00:00,51.31,51.31,51.23,51.27,14278.0,38.8612,38.8612,38.8006,38.8309,14278.0
2016-12-12 12:05:00,51.28,51.33,51.27,51.31,14018.0,38.8385,38.8764,38.8309,38.8612,14018.0
2016-12-12 12:10:00,51.32,51.38,51.29,51.31,14288.0,38.8688,38.9143,38.8461,38.8612,14288.0
2016-12-12 12:15:00,51.29,51.33,51.29,51.3,6942.0,38.8461,38.8764,38.8461,38.8537,6942.0
2016-12-12 12:20:00,51.31,51.41,51.31,51.37,9308.0,38.8612,38.937,38.8612,38.9067,9308.0
2016-12-12 12:25:00,51.35,51.38,51.33,51.38,15002.0,38.8915,38.9143,38.8764,38.9143,15002.0
2016-12-12 12:30:00,51.38,51.38,51.34,51.37,9020.0,38.9143,38.9143,38.884,38.9067,9020.0
2016-12-12 12:35:00,51.36,51.39,51.31,51.33,15800.0,38.8991,38.9218,38.8612,38.8764,15800.0
2016-12-12 12:40:00,51.33,51.35,51.31,51.35,17900.0,38.8764,38.8915,38.8612,38.8915,17900.0
2016-12-12 12:45:00,51.35,51.38,51.31,51.38,22100.0,38.8915,38.9143,38.8612,38.9143,22100.0
2016-12-12 12:50:00,51.38,51.38,51.33,51.35,12286.0,38.9143,38.9143,38.8764,38.8915,12286.0
2016-12-12 12:55:00,51.36,51.38,51.35,51.35,11376.0,38.8991,38.9143,38.8915,38.8915,11376.0
2016-12-12 13:00:00,51.35,51.35,51.34,51.35,6014.0,38.8915,38.8915,38.884,38.8915,6014.0
2016-12-12 13:05:00,51.35,51.35,51.31,51.32,12400.0,38.8915,38.8915,38.8612,38.8688,12400.0
2016-12-12 13:10:00,51.32,51.35,51.26,51.29,7600.0,38.8688,38.8915,38.8234,38.8461,7600.0
2016-12-12 13:15:00,51.27,51.34,51.26,51.27,7986.0,38.8309,38.884,38.8234,38.8309,7986.0
2016-12-12 13:20:00,51.27,51.29,51.25,51.25,5158.0,38.8309,38.8461,38.8158,38.8158,5158.0
2016-12-12 13:25:00,51.25,51.28,51.22,51.26,6800.0,38.8158,38.8385,38.7931,38.8234,6800.0
2016-12-12 13:30:00,51.26,51.29,51.26,51.28,31354.0,38.8234,38.8461,38.8234,38.8385,31354.0
2016-12-12 13:35:00,51.28,51.28,51.2,51.21,11394.0,38.8385,38.8385,38.7779,38.7855,11394.0
2016-12-12 13:40:00,51.21,51.21,51.17,51.17,2600.0,38.7855,38.7855,38.7552,38.7552,2600.0
2016-12-12 13:45:00,51.17,51.23,51.17,51.22,10080.0,38.7552,38.8006,38.7552,38.7931,10080.0
2016-12-12 13:50:00,51.22,51.22,51.17,51.18,5944.0,38.7931,38.7931,38.7552,38.7628,5944.0
2016-12-12 13:55:00,51.19,51.21,51.17,51.2,9312.0,38.7704,38.7855,38.7552,38.7779,9312.0
2016-12-12 14:00:00,51.2,51.26,51.19,51.26,11368.0,38.7779,38.8234,38.7704,38.8234,11368.0
2016-12-12 14:05:00,51.27,51.29,51.24,51.27,13234.0,38.8309,38.8461,38.8082,38.8309,13234.0
2016-12-12 14:10:00,51.27,51.27,51.22,51.24,8470.0,38.8309,38.8309,38.7931,38.8082,8470.0
2016-12-12 14:15:00,51.24,51.28,51.21,51.28,11002.0,38.8082,38.8385,38.7855,38.8385,11002.0
2016-12-12 14:20:00,51.26,51.27,51.23,51.26,7058.0,38.8234,38.8309,38.8006,38.8234,7058.0
2016-12-12 14:25:00,51.27,51.28,51.24,51.27,9914.0,38.8309,38.8385,38.8082,38.8309,9914.0
2016-12-12 14:30:00,51.27,51.27,51.2,51.24,8238.0,38.8309,38.8309,38.7779,38.8082,8238.0
2016-12-12 14:35:00,51.22,51.24,51.21,51.22,7892.0,38.7931,38.8082,38.7855,38.7931,7892.0
2016-12-12 14:40:00,51.23,51.23,51.16,51.22,14506.0,38.8006,38.8006,38.7476,38.7931,14506.0
2016-12-12 14:45:00,51.22,51.22,51.17,51.21,10396.0,38.7931,38.7931,38.7552,38.7855,10396.0
2016-12-12 14:50:00,51.22,51.22,51.19,51.21,9492.0,38.7931,38.7931,38.7704,38.7855,9492.0
2016-12-12 14:55:00,51.2,51.27,51.19,51.26,17744.0,38.7779,38.8309,38.7704,38.8234,17744.0
2016-12-12 15:00:00,51.26,51.31,51.24,51.29,21414.0,38.8234,38.8612,38.8082,38.8461,21414.0
2016-12-12 15:05:00,51.29,51.32,51.27,51.32,10124.0,38.8461,38.8688,38.8309,38.8688,10124.0
2016-12-12 15:10:00,51.33,51.33,51.3,51.3,6944.0,38.8764,38.8764,38.8537,38.8537,6944.0
2016-12-12 15:15:00,51.29,51.31,51.26,51.3,13482.0,38.8461,38.8612,38.8234,38.8537,13482.0
2016-12-12 15:20:00,51.3,51.36,51.29,51.34,34262.0,38.8537,38.8991,38.8461,38.884,34262.0
2016-12-12 15:25:00,51.35,51.42,51.35,51.41,21798.0,38.8915,38.9445,38.8915,38.937,21798.0
2016-12-12 15:30:00,51.41,51.44,51.39,51.42,68050.0,38.937,38.9597,38.9218,38.9445,68050.0
2016-12-12 15:35:00,51.41,51.48,51.41,51.46,36528.0,38.937,38.99,38.937,38.9748,36528.0
2016-12-12 15:40:00,51.46,51.49,51.46,51.48,47564.0,38.9748,38.9976,38.9748,38.99,47564.0
2016-12-12 15:45:00,51.48,51.51,51.47,51.49,72318.0,38.99,39.0127,38.9824,38.9976,72318.0
2016-12-12 15:50:00,51.5,51.56,51.49,51.52,85112.0,39.0051,39.0506,38.9976,39.0203,85112.0
2016-12-12 15:55:00,51.52,51.57,51.47,51.5,123330.0,39.0203,39.0582,38.9824,39.0051,123330.0
2016-12-13 09:30:00,51.71,51.99,51.68,51.99,23268.0,39.1642,39.3763,39.1415,39.3763,23268.0
2016-12-13 09:35:00,51.99,52.34,51.93,52.07,46440.0,39.3763,39.6413,39.3308,39.4368,46440.0
2016-12-13 09:40:00,52.07,52.26,51.97,52.11,36976.0,39.4368,39.5807,39.3611,39.4671,36976.0
2016-12-13 09:45:00,52.11,52.35,52.09,52.29,50832.0,39.4671,39.6489,39.452,39.6035,50832.0
2016-12-13 09:50:00,52.27,52.35,51.98,51.99,30002.0,39.5883,39.6489,39.3687,39.3763,30002.0
2016-12-13 09:55:00,51.98,52.21,51.98,52.18,20520.0,39.3687,39.5429,39.3687,39.5202,20520.0
2016-12-13 10:00:00,52.17,52.17,52.01,52.08,26122.0,39.5126,39.5126,39.3914,39.4444,26122.0
2016-12-13 10:05:00,52.08,52.1,51.95,52.01,19502.0,39.4444,39.4596,39.346,39.3914,19502.0
2016-12-13 10:10:00,52.07,52.09,51.94,51.96,23324.0,39.4368,39.452,39.3384,39.3535,23324.0
2016-12-13 10:15:00,51.98,52.09,51.97,52.04,30192.0,39.3687,39.452,39.3611,39.4141,30192.0
2016-12-13 10:20:00,52.03,52.13,52.02,52.12,15200.0,39.4066,39.4823,39.399,39.4747,15200.0
2016-12-13 10:25:00,52.12,52.14,51.97,52.1,14250.0,39.4747,39.4899,39.3611,39.4596,14250.0
2016-12-13 10:30:00,52.1,52.13,52.02,52.08,12660.0,39.4596,39.4823,39.399,39.4444,12660.0
2016-12-13 10:35:00,52.1,52.11,52.02,52.08,20380.0,39.4596,39.4671,39.399,39.4444,20380.0
2016-12-13 10:40:00,52.07,52.07,52.01,52.05,12374.0,39.4368,39.4368,39.3914,39.4217,12374.0
2016-12-13 10:45:00,52.03,52.12,52.03,52.07,17462.0,39.4066,39.4747,39.4066,39.4368,17462.0
2016-12-13 10:50:00,52.05,52.11,52.02,52.08,17042.0,39.4217,39.4671,39.399,39.4444,17042.0
2016-12-13 10:55:00,52.1,52.15,52.08,52.09,18128.0,39.4596,39.4974,39.4444,39.452,18128.0
2016-12-13 11:00:00,52.09,52.11,51.99,52.02,10966.0,39.452,39.4671,39.3763,39.399,10966.0
2016-12-13 11:05:00,52.02,52.02,51.96,51.96,8708.0,39.399,39.399,39.3535,39.3535,8708.0
2016-12-13 11:10:00,51.97,51.97,51.88,51.95,9440.0,39.3611,39.3611,39.2929,39.346,9440.0
2016-12-13 11:15:00,51.97,51.97,51.88,51.94,12234.0,39.3611,39.3611,39.2929,39.3384,12234.0
2016-12-13 11:20:00,51.95,51.97,51.89,51.89,6466.0,39.346,39.3611,39.3005,39.3005,6466.0
2016-12-13 11:25:00,51.91,51.97,51.89,51.97,14498.0,39.3157,39.3611,39.3005,39.3611,14498.0
2016-12-13 11:30:00,51.98,51.98,51.92,51.92,6690.0,39.3687,39.3687,39.3232,39.3232,6690.0
2016-12-13 11:35:00,51.94,51.94,51.88,51.91,14066.0,39.3384,39.3384,39.2929,39.3157,14066.0
2016-12-13 11:40:00,51.9,51.9,51.8,51.8,20256.0,39.3081,39.3081,39.2324,39.2324,20256.0
2016-12-13 11:45:00,51.82,51.82,51.75,51.76,14144.0,39.2475,39.2475,39.1945,39.2021,14144.0
2016-12-13 11:50:00,51.76,51.78,51.73,51.78,14132.0,39.2021,39.2172,39.1793,39.2172,14132.0
2016-12-13 11:55:00,51.78,51.88,51.78,51.88,5900.0,39.2172,39.2929,39.2172,39.2929,5900.0
2016-12-13 12:00:00,51.91,51.93,51.79,51.79,10236.0,39.3157,39.3308,39.2248,39.2248,10236.0
2016-12-13 12:05:00,51.77,51.81,51.77,51.79,8902.0,39.2096,39.2399,39.2096,39.2248,8902.0
2016-12-13 12:10:00,51.78,51.79,51.74,51.77,8000.0,39.2172,39.2248,39.1869,39.2096,8000.0
2016-12-13 12:15:00,51.77,51.78,51.69,51.7,6074.0,39.2096,39.2172,39.149,39.1566,6074.0
2016-12-13 12:20:00,51.69,51.76,51.69,51.76,12410.0,39.149,39.2021,39.149,39.2021,12410.0
2016-12-13 12:25:00,51.77,51.8,51.76,51.79,11918.0,39.2096,39.2324,39.2021,39.2248,11918.0
2016-12-13 12:30:00,51.8,51.84,51.8,51.8,4800.0,39.2324,39.2626,39.2324,39.2324,4800.0
2016-12-13 12:35:00,51.8,51.81,51.77,51.77,5396.0,39.2324,39.2399,39.2096,39.2096,5396.0
2016-12-13 12:40:00,51.77,51.77,51.72,51.76,5672.0,39.2096,39.2096,39.1718,39.2021,5672.0
2016-12-13 12:45:00,51.77,51.8,51.76,51.77,8980.0,39.2096,39.2324,39.2021,39.2096,8980.0
2016-12-13 12:50:00,51.76,51.76,51.72,51.74,13590.0,39.2021,39.2021,39.1718,39.1869,13590.0
2016-12-13 12:55:00,51.74,51.74,51.69,51.69,12652.0,39.1869,39.1869,39.149,39.149,12652.0
2016-12-13 13:00:00,51.7,51.72,51.67,51.68,15380.0,39.1566,39.1718,39.1339,39.1415,15380.0
2016-12-13 13:05:00,51.68,51.68,51.64,51.65,8736.0,39.1415,39.1415,39.1112,39.1187,8736.0
2016-12-13 13:10:00,51.66,51.7,51.65,51.69,4800.0,39.1263,39.1566,39.1187,39.149,4800.0
2016-12-13 13:15:00,51.7,51.77,51.7,51.75,6674.0,39.1566,39.2096,39.1566,39.1945,6674.0
2016-12-13 13:20:00,51.77,51.77,51.73,51.75,5232.0,39.2096,39.2096,39.1793,39.1945,5232.0
2016-12-13 13:25:00,51.76,51.77,51.73,51.74,5664.0,39.2021,39.2096,39.1793,39.1869,5664.0
2016-12-13 13:30:00,51.75,51.77,51.75,51.76,3622.0,39.1945,39.2096,39.1945,39.2021,3622.0
2016-12-13 13:35:00,51.76,51.78,51.73,51.76,8580.0,39.2021,39.2172,39.1793,39.2021,8580.0
2016-12-13 13:40:00,51.77,51.8,51.72,51.75,5796.0,39.2096,39.2324,39.1718,39.1945,5796.0
2016-12-13 13:45:00,51.73,51.76,51.7,51.72,5400.0,39.1793,39.2021,39.1566,39.1718,5400.0
2016-12-13 13:50:00,51.72,51.74,51.7,51.72,7430.0,39.1718,39.1869,39.1566,39.1718,7430.0
2016-12-13 13:55:00,51.73,51.76,51.7,51.74,6474.0,39.1793,39.2021,39.1566,39.1869,6474.0
2016-12-13 14:00:00,51.75,51.76,51.7,51.7,4800.0,39.1945,39.2021,39.1566,39.1566,4800.0
2016-12-13 14:05:00,51.7,51.81,51.7,51.8,9578.0,39.1566,39.2399,39.1566,39.2324,9578.0
2016-12-13 14:10:00,51.79,51.81,51.78,51.81,6392.0,39.2248,39.2399,39.2172,39.2399,6392.0
2016-12-13 14:15:00,51.8,51.82,51.77,51.77,18996.0,39.2324,39.2475,39.2096,39.2096,18996.0
2016-12-13 14:20:00,51.77,51.9,51.77,51.88,20530.0,39.2096,39.3081,39.2096,39.2929,20530.0
2016-12-13 14:25:00,51.86,51.87,51.85,51.85,4488.0,39.2778,39.2854,39.2702,39.2702,4488.0
2016-12-13 14:30:00,51.85,51.88,51.81,51.87,8580.0,39.2702,39.2929,39.2399,39.2854,8580.0
2016-12-13 14:35:00,51.88,51.88,51.84,51.88,7932.0,39.2929,39.2929,39.2626,39.2929,7932.0
2016-12-13 14:40:00,51.88,51.88,51.85,51.85,6292.0,39.2929,39.2929,39.2702,39.2702,6292.0
2016-12-13 14:45:00,51.89,51.93,51.88,51.93,9006.0,39.3005,39.3308,39.2929,39.3308,9006.0
2016-12-13 14:50:00,51.94,51.94,51.88,51.93,6636.0,39.3384,39.3384,39.2929,39.3308,6636.0
2016-12-13 14:55:00,51.93,51.93,51.85,51.89,9404.0,39.3308,39.3308,39.2702,39.3005,9404.0
2016-12-13 15:00:00,51.85,51.88,51.84,51.87,9138.0,39.2702,39.2929,39.2626,39.2854,9138.0
2016-12-13 15:05:00,51.87,51.96,51.86,51.93,15656.0,39.2854,39.3535,39.2778,39.3308,15656.0
2016-12-13 15:10:00,51.94,51.97,51.88,51.94,13880.0,39.3384,39.3611,39.2929,39.3384,13880.0
2016-12-13 15:15:00,51.93,51.96,51.91,51.93,11688.0,39.3308,39.3535,39.3157,39.3308,11688.0
2016-12-13 15:20:00,51.93,51.94,51.91,51.94,20650.0,39.3308,39.3384,39.3157,39.3384,20650.0
2016-12-13 15:25:00,51.93,52.02,51.93,52.02,18702.0,39.3308,39.399,39.3308,39.399,18702.0
2016-12-13 15:30:00,52.03,52.03,51.98,51.98,30150.0,39.4066,39.4066,39.3687,39.3687,30150.0
2016-12-13 15:35:00,51.98,51.99,51.96,51.99,38716.0,39.3687,39.3763,39.3535,39.3763,38716.0
2016-12-13 15:40:00,51.98,52.03,51.98,52.02,23092.0,39.3687,39.4066,39.3687,39.399,23092.0
2016-12-13 15:45:00,52.01,52.02,51.98,51.98,39586.0,39.3914,39.399,39.3687,39.3687,39586.0
2016-12-13 15:50:00,51.98,51.99,51.93,51.95,45878.0,39.3687,39.3763,39.3308,39.346,45878.0
2016-12-13 15:55:00,51.94,51.99,51.93,51.99,148460.0,39.3384,39.3763,39.3308,39.3763,148460.0
2016-12-14 09:30:00,52.04,52.32,51.85,52.09,31804.0,39.4141,39.6262,39.2702,39.452,31804.0
2016-12-14 09:35:00,52.06,52.1,51.81,51.81,14124.0,39.4293,39.4596,39.2399,39.2399,14124.0
2016-12-14 09:40:00,51.81,51.9,51.68,51.68,18780.0,39.2399,39.3081,39.1415,39.1415,18780.0
2016-12-14 09:45:00,51.71,51.75,51.66,51.69,14474.0,39.1642,39.1945,39.1263,39.149,14474.0
2016-12-14 09:50:00,51.68,51.72,51.6,51.64,12166.0,39.1415,39.1718,39.0809,39.1112,12166.0
2016-12-14 09:55:00,51.62,51.63,51.48,51.58,7640.0,39.096,39.1036,38.99,39.0657,7640.0
2016-12-14 10:00:00,51.56,51.58,51.36,51.36,25120.0,39.0506,39.0657,38.8991,38.8991,25120.0
2016-12-14 10:05:00,51.35,51.39,51.22,51.26,15970.0,38.8915,38.9218,38.7931,38.8234,15970.0
2016-12-14 10:10:00,51.24,51.29,51.15,51.29,12102.0,38.8082,38.8461,38.7401,38.8461,12102.0
2016-12-14 10:15:00,51.29,51.31,51.23,51.29,10328.0,38.8461,38.8612,38.8006,38.8461,10328.0
2016-12-14 10:20:00,51.23,51.32,51.21,51.23,24096.0,38.8006,38.8688,38.7855,38.8006,24096.0
2016-12-14 10:25:00,51.21,51.21,51.14,51.14,5002.0,38.7855,38.7855,38.7325,38.7325,5002.0
2016-12-14 10:30:00,51.16,51.21,51.15,51.19,9622.0,38.7476,38.7855,38.7401,38.7704,9622.0
2016-12-14 10:35:00,51.2,51.27,51.19,51.27,7400.0,38.7779,38.8309,38.7704,38.8309,7400.0
2016-12-14 10:40:00,51.27,51.36,51.27,51.35,20800.0,38.8309,38.8991,38.8309,38.8915,20800.0
2016-12-14 10:45:00,51.37,51.42,51.37,51.42,7026.0,38.9067,38.9445,38.9067,38.9445,7026.0
2016-12-14 10:50:00,51.4,51.46,51.36,51.42,26984.0,38.9294,38.9748,38.8991,38.9445,26984.0
2016-12-14 10:55:00,51.42,51.48,51.42,51.44,11502.0,38.9445,38.99,38.9445,38.9597,11502.0
2016-12-14 11:00:00,51.43,51.43,51.36,51.37,19476.0,38.9521,38.9521,38.8991,38.9067,19476.0
2016-12-14 11:05:00,51.38,51.41,51.34,51.39,13646.0,38.9143,38.937,38.884,38.9218,13646.0
2016-12-14 11:10:00,51.39,51.52,51.38,51.52,9538.0,38.9218,39.0203,38.9143,39.0203,9538.0
2016-12-14 11:15:00,51.52,51.57,51.49,51.52,16306.0,39.0203,39.0582,38.9976,39.0203,16306.0
2016-12-14 11:20:00,51.51,51.51,51.42,51.46,7454.0,39.0127,39.0127,38.9445,38.9748,7454.0
2016-12-14 11:25:00,51.45,51.52,51.44,51.48,5324.0,38.9673,39.0203,38.9597,38.99,5324.0
2016-12-14 11:30:00,51.47,51.47,51.4,51.45,5546.0,38.9824,38.9824,38.9294,38.9673,5546.0
2016-12-14 11:35:00,51.42,51.46,51.42,51.44,1850.0,38.9445,38.9748,38.9445,38.9597,1850.0
2016-12-14 11:40:00,51.43,51.49,51.41,51.48,3892.0,38.9521,38.9976,38.937,38.99,3892.0
2016-12-14 11:45:00,51.51,51.52,51.49,51.49,5254.0,39.0127,39.0203,38.9976,38.9976,5254.0
2016-12-14 11:50:00,51.49,51.49,51.42,51.42,3600.0,38.9976,38.9976,38.9445,38.9445,3600.0
2016-12-14 11:55:00,51.4,51.46,51.4,51.44,14360.0,38.9294,38.9748,38.9294,38.9597,14360.0
2016-12-14 12:00:00,51.46,51.5,51.46,51.48,5142.0,38.9748,39.0051,38.9748,38.99,5142.0
2016-12-14 12:05:00,51.48,51.49,51.44,51.48,9360.0,38.99,38.9976,38.9597,38.99,9360.0
2016-12-14 12:10:00,51.48,51.49,51.44,51.44,7614.0,38.99,38.9976,38.9597,38.9597,7614.0
2016-12-14 12:15:00,51.44,51.46,51.41,51.44,5156.0,38.9597,38.9748,38.937,38.9597,5156.0
2016-12-14 12:20:00,51.42,51.45,51.42,51.44,4044.0,38.9445,38.9673,38.9445,38.9597,4044.0
2016-12-14 12:25:00,51.45,51.46,51.43,51.43,2000.0,38.9673,38.9748,38.9521,38.9521,2000.0
2016-12-14 12:30:00,51.44,51.49,51.43,51.49,5420.0,38.9597,38.9976,38.9521,38.9976,5420.0
2016-12-14 12:35:00,51.49,51.5,51.47,51.48,4800.0,38.9976,39.0051,38.9824,38.99,4800.0
2016-12-14 12:40:00,51.47,51.49,51.46,51.46,3326.0,38.9824,38.9976,38.9748,38.9748,3326.0
2016-12-14 12:45:00,51.45,51.48,51.43,51.47,7188.0,38.9673,38.99,38.9521,38.9824,7188.0
2016-12-14 12:50:00,51.45,51.45,51.4,51.44,5898.0,38.9673,38.9673,38.9294,38.9597,5898.0
2016-12-14 12:55:00,51.41,51.42,51.38,51.4,7704.0,38.937,38.9445,38.9143,38.9294,7704.0
2016-12-14 13:00:00,51.4,51.44,51.37,51.43,11322.0,38.9294,38.9597,38.9067,38.9521,11322.0
2016-12-14 13:05:00,51.42,51.46,51.4,51.43,5750.0,38.9445,38.9748,38.9294,38.9521,5750.0
2016-12-14 13:10:00,51.44,51.47,51.41,51.43,6640.0,38.9597,38.9824,38.937,38.9521,6640.0
2016-12-14 13:15:00,51.43,51.45,51.41,51.44,7048.0,38.9521,38.9673,38.937,38.9597,7048.0
2016-12-14 13:20:00,51.44,51.49,51.43,51.43,6670.0,38.9597,38.9976,38.9521,38.9521,6670.0
2016-12-14 13:25:00,51.46,51.5,51.44,51.46,5400.0,38.9748,39.0051,38.9597,38.9748,5400.0
2016-12-14 13:30:00,51.48,51.51,51.46,51.46,5572.0,38.99,39.0127,38.9748,38.9748,5572.0
2016-12-14 13:35:00,51.44,51.47,51.42,51.43,5400.0,38.9597,38.9824,38.9445,38.9521,5400.0
2016-12-14 13:40:00,51.44,51.47,51.42,51.42,4152.0,38.9597,38.9824,38.9445,38.9445,4152.0
2016-12-14 13:45:00,51.41,51.45,51.39,51.4,6904.0,38.937,38.9673,38.9218,38.9294,6904.0
2016-12-14 13:50:00,51.43,51.52,51.42,51.52,8238.0,38.9521,39.0203,38.9445,39.0203,8238.0
2016-12-14 13:55:00,51.52,51.62,51.49,51.59,17038.0,39.0203,39.096,38.9976,39.0733,17038.0
2016-12-14 14:00:00,51.52,51.52,50.72,51.01,48558.0,39.0203,39.0203,38.4144,38.634,48558.0
2016-12-14 14:05:00,50.95,51.04,50.8,50.97,16534.0,38.5886,38.6567,38.475,38.6037,16534.0
2016-12-14 14:10:00,50.95,50.97,50.72,50.78,18966.0,38.5886,38.6037,38.4144,38.4598,18966.0
2016-12-14 14:15:00,50.82,50.84,50.74,50.81,24152.0,38.4901,38.5053,38.4295,38.4825,24152.0
2016-12-14 14:20:00,50.82,50.85,50.71,50.74,14256.0,38.4901,38.5128,38.4068,38.4295,14256.0
2016-12-14 14:25:00,50.76,50.82,50.62,50.81,22694.0,38.4447,38.4901,38.3386,38.4825,22694.0
2016-12-14 14:30:00,50.77,50.89,50.73,50.82,20818.0,38.4523,38.5431,38.422,38.4901,20818.0
2016-12-14 14:35:00,50.83,50.96,50.73,50.94,27778.0,38.4977,38.5962,38.422,38.581,27778.0
2016-12-14 14:40:00,50.95,51.02,50.89,50.98,21868.0,38.5886,38.6416,38.5431,38.6113,21868.0
2016-12-14 14:45:00,50.98,51.02,50.92,50.93,21330.0,38.6113,38.6416,38.5659,38.5734,21330.0
2016-12-14 14:50:00,50.91,50.92,50.85,50.85,12464.0,38.5583,38.5659,38.5128,38.5128,12464.0
2016-12-14 14:55:00,50.82,50.84,50.67,50.69,14378.0,38.4901,38.5053,38.3765,38.3917,14378.0
2016-12-14 15:00:00,50.66,50.71,50.63,50.63,12726.0,38.3689,38.4068,38.3462,38.3462,12726.0
2016-12-14 15:05:00,50.63,50.64,50.49,50.51,14754.0,38.3462,38.3538,38.2402,38.2553,14754.0
2016-12-14 15:10:00,50.53,50.58,50.49,50.58,24638.0,38.2705,38.3083,38.2402,38.3083,24638.0
2016-12-14 15:15:00,50.55,50.56,50.41,50.44,18322.0,38.2856,38.2932,38.1796,38.2023,18322.0
2016-12-14 15:20:00,50.45,50.47,50.39,50.4,21922.0,38.2099,38.225,38.1644,38.172,21922.0
2016-12-14 15:25:00,50.41,50.42,50.35,50.4,20040.0,38.1796,38.1872,38.1342,38.172,20040.0
2016-12-14 15:30:00,50.41,50.56,50.4,50.56,42868.0,38.1796,38.2932,38.172,38.2932,42868.0
2016-12-14 15:35:00,50.56,50.65,50.54,50.63,38168.0,38.2932,38.3614,38.2781,38.3462,38168.0
2016-12-14 15:40:00,50.65,50.66,50.47,50.49,41968.0,38.3614,38.3689,38.225,38.2402,41968.0
2016-12-14 15:45:00,50.48,50.49,50.39,50.4,44052.0,38.2326,38.2402,38.1644,38.172,44052.0
2016-12-14 15:50:00,50.4,50.4,50.24,50.29,56386.0,38.172,38.172,38.0508,38.0887,56386.0
2016-12-14 15:55:00,50.28,50.37,50.28,50.33,128946.0,38.0811,38.1493,38.0811,38.119,128946.0
2016-12-15 09:30:00,50.13,50.34,50.05,50.06,27680.0,37.9675,38.1266,37.9069,37.9145,27680.0
2016-12-15 09:35:00,50.07,50.17,49.74,49.93,18892.0,37.9221,37.9978,37.6721,37.8161,18892.0
2016-12-15 09:40:00,49.87,50.08,49.8,50.01,8860.0,37.7706,37.9297,37.7176,37.8766,8860.0
2016-12-15 09:45:00,50.0,50.09,49.9,50.09,12456.0,37.8691,37.9372,37.7933,37.9372,12456.0
2016-12-15 09:50:00,50.1,50.12,49.97,49.99,7838.0,37.9448,37.96,37.8463,37.8615,7838.0
2016-12-15 09:55:00,49.99,50.24,49.95,50.2,22200.0,37.8615,38.0508,37.8312,38.0205,22200.0
2016-12-15 10:00:00,50.25,50.42,50.24,50.42,9330.0,38.0584,38.1872,38.0508,38.1872,9330.0
2016-12-15 10:05:00,50.44,50.51,50.27,50.35,33314.0,38.2023,38.2553,38.0736,38.1342,33314.0
2016-12-15 10:10:00,50.35,50.51,50.35,50.38,7252.0,38.1342,38.2553,38.1342,38.1569,7252.0
2016-12-15 10:15:00,50.4,50.49,50.38,50.42,12836.0,38.172,38.2402,38.1569,38.1872,12836.0
2016-12-15 10:20:00,50.42,50.55,50.38,50.52,12200.0,38.1872,38.2856,38.1569,38.2629,12200.0
2016-12-15 10:25:00,50.53,50.53,50.38,50.42,5200.0,38.2705,38.2705,38.1569,38.1872,5200.0
2016-12-15 10:30:00,50.44,50.48,50.42,50.42,2800.0,38.2023,38.2326,38.1872,38.1872,2800.0
2016-12-15 10:35:00,50.4,50.54,50.4,50.43,8216.0,38.172,38.2781,38.172,38.1947,8216.0
2016-12-15 10:40:00,50.47,50.55,50.47,50.55,9108.0,38.225,38.2856,38.225,38.2856,9108.0
2016-12-15 10:45:00,50.57,50.58,50.53,50.55,8666.0,38.3008,38.3083,38.2705,38.2856,8666.0
2016-12-15 10:50:00,50.48,50.49,50.42,50.45,13034.0,38.2326,38.2402,38.1872,38.2099,13034.0
2016-12-15 10:55:00,50.43,50.47,50.38,50.45,11182.0,38.1947,38.225,38.1569,38.2099,11182.0
2016-12-15 11:00:00,50.47,50.52,50.46,50.51,7600.0,38.225,38.2629,38.2175,38.2553,7600.0
2016-12-15 11:05:00,50.51,50.58,50.45,50.45,9414.0,38.2553,38.3083,38.2099,38.2099,9414.0
2016-12-15 11:10:00,50.48,50.49,50.43,50.47,4350.0,38.2326,38.2402,38.1947,38.225,4350.0
2016-12-15 11:15:00,50.48,50.48,50.38,50.4,13266.0,38.2326,38.2326,38.1569,38.172,13266.0
2016-12-15 11:20:00,50.4,50.45,50.35,50.38,18800.0,38.172,38.2099,38.1342,38.1569,18800.0
2016-12-15 11:25:00,50.38,50.41,50.24,50.27,12016.0,38.1569,38.1796,38.0508,38.0736,12016.0
2016-12-15 11:30:00,50.26,50.35,50.25,50.34,12108.0,38.066,38.1342,38.0584,38.1266,12108.0
2016-12-15 11:35:00,50.32,50.33,50.24,50.24,8850.0,38.1114,38.119,38.0508,38.0508,8850.0
2016-12-15 11:40:00,50.26,50.27,50.16,50.16,8466.0,38.066,38.0736,37.9902,37.9902,8466.0
2016-12-15 11:45:00,50.17,50.31,50.16,50.27,10300.0,37.9978,38.1039,37.9902,38.0736,10300.0
2016-12-15 11:50:00,50.24,50.26,50.22,50.23,3178.0,38.0508,38.066,38.0357,38.0433,3178.0
2016-12-15 11:55:00,50.2,50.33,50.19,50.32,6618.0,38.0205,38.119,38.013,38.1114,6618.0
2016-12-15 12:00:00,50.34,50.38,50.29,50.33,9400.0,38.1266,38.1569,38.0887,38.119,9400.0
2016-12-15 12:05:00,50.3,50.34,50.29,50.3,18704.0,38.0963,38.1266,38.0887,38.0963,18704.0
2016-12-15 12:10:00,50.32,50.37,50.26,50.27,8390.0,38.1114,38.1493,38.066,38.0736,8390.0
2016-12-15 12:15:00,50.26,50.3,50.24,50.27,10830.0,38.066,38.0963,38.0508,38.0736,10830.0
2016-12-15 12:20:00,50.29,50.31,50.24,50.27,10240.0,38.0887,38.1039,38.0508,38.0736,10240.0
2016-12-15 12:25:00,50.27,50.3,50.24,50.25,9600.0,38.0736,38.0963,38.0508,38.0584,9600.0
2016-12-15 12:30:00,50.24,50.24,50.2,50.2,5798.0,38.0508,38.0508,38.0205,38.0205,5798.0
2016-12-15 12:35:00,50.18,50.24,50.18,50.21,5700.0,38.0054,38.0508,38.0054,38.0281,5700.0
2016-12-15 12:40:00,50.22,50.24,50.18,50.23,9908.0,38.0357,38.0508,38.0054,38.0433,9908.0
2016-12-15 12:45:00,50.24,50.29,50.21,50.25,6696.0,38.0508,38.0887,38.0281,38.0584,6696.0
2016-12-15 12:50:00,50.24,50.35,50.24,50.31,7800.0,38.0508,38.1342,38.0508,38.1039,7800.0
2016-12-15 12:55:00,50.29,50.31,50.24,50.24,6128.0,38.0887,38.1039,38.0508,38.0508,6128.0
2016-12-15 13:00:00,50.26,50.27,50.22,50.26,6540.0,38.066,38.0736,38.0357,38.066,6540.0
2016-12-15 13:05:00,50.27,50.34,50.27,50.3,21594.0,38.0736,38.1266,38.0736,38.0963,21594.0
2016-12-15 13:10:00,50.31,50.38,50.29,50.33,12734.0,38.1039,38.1569,38.0887,38.119,12734.0
2016-12-15 13:15:00,50.33,50.33,50.27,50.29,10508.0,38.119,38.119,38.0736,38.0887,10508.0
2016-12-15 13:20:00,50.28,50.3,50.27,50.3,11656.0,38.0811,38.0963,38.0736,38.0963,11656.0
2016-12-15 13:25:00,50.28,50.29,50.25,50.26,7000.0,38.0811,38.0887,38.0584,38.066,7000.0
2016-12-15 13:30:00,50.27,50.27,50.24,50.26,6988.0,38.0736,38.0736,38.0508,38.066,6988.0
2016-12-15 13:35:00,50.24,50.24,50.16,50.19,6574.0,38.0508,38.0508,37.9902,38.013,6574.0
2016-12-15 13:40:00,50.17,50.18,50.13,50.17,6998.0,37.9978,38.0054,37.9675,37.9978,6998.0
2016-12-15 13:45:00,50.18,50.18,50.08,50.16,6042.0,38.0054,38.0054,37.9297,37.9902,6042.0
2016-12-15 13:50:00,50.17,50.19,50.07,50.09,13704.0,37.9978,38.013,37.9221,37.9372,13704.0
2016-12-15 13:55:00,50.1,50.16,50.1,50.1,12274.0,37.9448,37.9902,37.9448,37.9448,12274.0
2016-12-15 14:00:00,50.08,50.2,50.07,50.2,8608.0,37.9297,38.0205,37.9221,38.0205,8608.0
2016-12-15 14:05:00,50.21,50.29,50.2,50.29,11564.0,38.0281,38.0887,38.0205,38.0887,11564.0
2016-12-15 14:10:00,50.29,50.29,50.22,50.22,11718.0,38.0887,38.0887,38.0357,38.0357,11718.0
2016-12-15 14:15:00,50.2,50.25,50.18,50.23,12390.0,38.0205,38.0584,38.0054,38.0433,12390.0
2016-12-15 14:20:00,50.26,50.27,50.24,50.26,6976.0,38.066,38.0736,38.0508,38.066,6976.0
2016-12-15 14:25:00,50.26,50.3,50.24,50.27,13594.0,38.066,38.0963,38.0508,38.0736,13594.0
2016-12-15 14:30:00,50.27,50.3,50.25,50.26,14602.0,38.0736,38.0963,38.0584,38.066,14602.0
2016-12-15 14:35:00,50.26,50.32,50.26,50.31,12850.0,38.066,38.1114,38.066,38.1039,12850.0
2016-12-15 14:40:00,50.31,50.33,50.29,50.3,7782.0,38.1039,38.119,38.0887,38.0963,7782.0
2016-12-15 14:45:00,50.3,50.3,50.23,50.24,6738.0,38.0963,38.0963,38.0433,38.0508,6738.0
2016-12-15 14:50:00,50.25,50.32,50.23,50.25,10612.0,38.0584,38.1114,38.0433,38.0584,10612.0
2016-12-15 14:55:00,50.24,50.27,50.2,50.23,8000.0,38.0508,38.0736,38.0205,38.0433,8000.0
2016-12-15 15:00:00,50.23,50.27,50.22,50.23,14132.0,38.0433,38.0736,38.0357,38.0433,14132.0
2016-12-15 15:05:00,50.26,50.26,50.21,50.21,9800.0,38.066,38.066,38.0281,38.0281,9800.0
2016-12-15 15:10:00,50.19,50.24,50.19,50.24,9550.0,38.013,38.0508,38.013,38.0508,9550.0
2016-12-15 15:15:00,50.24,50.28,50.23,50.27,19662.0,38.0508,38.0811,38.0433,38.0736,19662.0
2016-12-15 15:20:00,50.27,50.28,50.21,50.21,8802.0,38.0736,38.0811,38.0281,38.0281,8802.0
2016-12-15 15:25:00,50.2,50.22,50.16,50.18,9514.0,38.0205,38.0357,37.9902,38.0054,9514.0
2016-12-15 15:30:00,50.18,50.24,50.17,50.23,27262.0,38.0054,38.0508,37.9978,38.0433,27262.0
2016-12-15 15:35:00,50.23,50.27,50.22,50.24,55142.0,38.0433,38.0736,38.0357,38.0508,55142.0
2016-12-15 15:40:00,50.24,50.33,50.24,50.31,39684.0,38.0508,38.119,38.0508,38.1039,39684.0
2016-12-15 15:45:00,50.31,50.37,50.31,50.33,38608.0,38.1039,38.1493,38.1039,38.119,38608.0
2016-12-15 15:50:00,50.33,50.35,50.3,50.35,25474.0,38.119,38.1342,38.0963,38.1342,25474.0
2016-12-15 15:55:00,50.35,50.38,50.34,50.38,80380.0,38.1342,38.1569,38.1266,38.1569,80380.0
2016-12-16 09:30:00,50.41,50.67,50.41,50.67,483514.0,38.1796,38.3765,38.1796,38.3765,483514.0
2016-12-16 09:35:00,50.69,50.82,50.65,50.73,12958.0,38.3917,38.4901,38.3614,38.422,12958.0
2016-12-16 09:40:00,50.76,50.95,50.67,50.72,14300.0,38.4447,38.5886,38.3765,38.4144,14300.0
2016-12-16 09:45:00,50.72,50.92,50.71,50.78,5600.0,38.4144,38.5659,38.4068,38.4598,5600.0
2016-12-16 09:50:00,50.74,50.78,50.69,50.69,13588.0,38.4295,38.4598,38.3917,38.3917,13588.0
2016-12-16 09:55:00,50.69,50.71,50.57,50.6,7000.0,38.3917,38.4068,38.3008,38.3235,7000.0
2016-12-16 10:00:00,50.6,50.66,50.52,50.52,10094.0,38.3235,38.3689,38.2629,38.2629,10094.0
2016-12-16 10:05:00,50.54,50.6,50.5,50.55,10322.0,38.2781,38.3235,38.2478,38.2856,10322.0
2016-12-16 10:10:00,50.55,50.58,50.52,50.52,2800.0,38.2856,38.3083,38.2629,38.2629,2800.0
2016-12-16 10:15:00,50.52,50.53,50.46,50.49,5902.0,38.2629,38.2705,38.2175,38.2402,5902.0
2016-12-16 10:20:00,50.45,50.5,50.44,50.48,34024.0,38.2099,38.2478,38.2023,38.2326,34024.0
2016-12-16 10:25:00,50.47,50.49,50.43,50.43,13910.0,38.225,38.2402,38.1947,38.1947,13910.0
2016-12-16 10:30:00,50.41,50.43,50.36,50.41,9082.0,38.1796,38.1947,38.1417,38.1796,9082.0
2016-12-16 10:35:00,50.42,50.52,50.42,50.52,10174.0,38.1872,38.2629,38.1872,38.2629,10174.0
2016-12-16 10:40:00,50.54,50.61,50.53,50.58,8130.0,38.2781,38.3311,38.2705,38.3083,8130.0
2016-12-16 10:45:00,50.54,50.55,50.51,50.55,9300.0,38.2781,38.2856,38.2553,38.2856,9300.0
2016-12-16 10:50:00,50.58,50.62,50.58,50.58,8384.0,38.3083,38.3386,38.3083,38.3083,8384.0
2016-12-16 10:55:00,50.61,50.77,50.61,50.77,13222.0,38.3311,38.4523,38.3311,38.4523,13222.0
2016-12-16 11:00:00,50.76,50.77,50.68,50.77,10212.0,38.4447,38.4523,38.3841,38.4523,10212.0
2016-12-16 11:05:00,50.73,50.75,50.69,50.75,7400.0,38.422,38.4371,38.3917,38.4371,7400.0
2016-12-16 11:10:00,50.73,50.85,50.73,50.85,5198.0,38.422,38.5128,38.422,38.5128,5198.0
2016-12-16 11:15:00,50.85,50.85,50.78,50.8,8304.0,38.5128,38.5128,38.4598,38.475,8304.0
2016-12-16 11:20:00,50.8,50.81,50.73,50.79,8018.0,38.475,38.4825,38.422,38.4674,8018.0
2016-12-16 11:25:00,50.82,50.93,50.82,50.93,3000.0,38.4901,38.5734,38.4901,38.5734,3000.0
2016-12-16 11:30:00,50.93,51.04,50.93,50.99,6930.0,38.5734,38.6567,38.5734,38.6189,6930.0
2016-12-16 11:35:00,50.99,51.02,50.97,51.02,10384.0,38.6189,38.6416,38.6037,38.6416,10384.0
2016-12-16 11:40:00,51.04,51.06,50.97,51.06,8076.0,38.6567,38.6719,38.6037,38.6719,8076.0
2016-12-16 11:45:00,51.07,51.17,51.07,51.15,2000.0,38.6795,38.7552,38.6795,38.7401,2000.0
2016-12-16 11:50:00,51.12,51.15,51.1,51.14,12440.0,38.7173,38.7401,38.7022,38.7325,12440.0
2016-12-16 11:55:00,51.13,51.15,51.08,51.1,7070.0,38.7249,38.7401,38.687,38.7022,7070.0
2016-12-16 12:00:00,51.1,51.1,51.03,51.04,6300.0,38.7022,38.7022,38.6492,38.6567,6300.0
2016-12-16 12:05:00,51.04,51.04,50.98,51.0,15100.0,38.6567,38.6567,38.6113,38.6264,15100.0
2016-12-16 12:10:00,51.0,51.02,50.99,51.0,11464.0,38.6264,38.6416,38.6189,38.6264,11464.0
2016-12-16 12:15:00,51.01,51.06,51.0,51.0,17554.0,38.634,38.6719,38.6264,38.6264,17554.0
2016-12-16 12:20:00,50.99,51.02,50.99,51.0,8536.0,38.6189,38.6416,38.6189,38.6264,8536.0
2016-12-16 12:25:00,51.0,51.1,50.99,51.06,11394.0,38.6264,38.7022,38.6189,38.6719,11394.0
2016-12-16 12:30:00,51.05,51.07,51.01,51.04,8398.0,38.6643,38.6795,38.634,38.6567,8398.0
2016-12-16 12:35:00,51.05,51.1,51.05,51.1,10310.0,38.6643,38.7022,38.6643,38.7022,10310.0
2016-12-16 12:40:00,51.09,51.13,51.09,51.11,13800.0,38.6946,38.7249,38.6946,38.7098,13800.0
2016-12-16 12:45:00,51.1,51.16,51.08,51.15,59664.0,38.7022,38.7476,38.687,38.7401,59664.0
2016-12-16 12:50:00,51.13,51.15,51.09,51.12,18210.0,38.7249,38.7401,38.6946,38.7173,18210.0
2016-12-16 12:55:00,51.13,51.16,51.09,51.09,5388.0,38.7249,38.7476,38.6946,38.6946,5388.0
2016-12-16 13:00:00,51.08,51.08,51.02,51.05,2600.0,38.687,38.687,38.6416,38.6643,2600.0
2016-12-16 13:05:00,51.05,51.06,51.0,51.0,5334.0,38.6643,38.6719,38.6264,38.6264,5334.0
2016-12-16 13:10:00,50.99,51.06,50.99,51.03,8370.0,38.6189,38.6719,38.6189,38.6492,8370.0
2016-12-16 13:15:00,51.02,51.05,51.0,51.05,5922.0,38.6416,38.6643,38.6264,38.6643,5922.0
2016-12-16 13:20:00,51.04,51.08,51.01,51.06,10312.0,38.6567,38.687,38.634,38.6719,10312.0
2016-12-16 13:25:00,51.05,51.05,51.03,51.03,3364.0,38.6643,38.6643,38.6492,38.6492,3364.0
2016-12-16 13:30:00,51.02,51.05,51.01,51.01,19202.0,38.6416,38.6643,38.634,38.634,19202.0
2016-12-16 13:35:00,51.01,51.04,50.99,51.02,4010.0,38.634,38.6567,38.6189,38.6416,4010.0
2016-12-16 13:40:00,51.03,51.04,50.99,51.02,7396.0,38.6492,38.6567,38.6189,38.6416,7396.0
2016-12-16 13:45:00,51.01,51.02,50.95,50.95,4666.0,38.634,38.6416,38.5886,38.5886,4666.0
2016-12-16 13:50:00,50.94,50.96,50.89,50.94,173614.0,38.581,38.5962,38.5431,38.581,173614.0
2016-12-16 13:55:00,50.93,51.04,50.93,51.02,20434.0,38.5734,38.6567,38.5734,38.6416,20434.0
2016-12-16 14:00:00,51.03,51.07,51.03,51.07,12412.0,38.6492,38.6795,38.6492,38.6795,12412.0
2016-12-16 14:05:00,51.05,51.07,51.05,51.07,15466.0,38.6643,38.6795,38.6643,38.6795,15466.0
2016-12-16 14:10:00,51.06,51.09,51.05,51.08,18950.0,38.6719,38.6946,38.6643,38.687,18950.0
2016-12-16 14:15:00,51.08,51.1,51.05,51.05,21316.0,38.687,38.7022,38.6643,38.6643,21316.0
2016-12-16 14:20:00,51.05,51.07,51.02,51.04,8560.0,38.6643,38.6795,38.6416,38.6567,8560.0
2016-12-16 14:25:00,51.02,51.07,51.02,51.07,8502.0,38.6416,38.6795,38.6416,38.6795,8502.0
2016-12-16 14:30:00,51.05,51.06,51.02,51.02,12540.0,38.6643,38.6719,38.6416,38.6416,12540.0
2016-12-16 14:35:00,51.0,51.05,51.0,51.02,13276.0,38.6264,38.6643,38.6264,38.6416,13276.0
2016-12-16 14:40:00,51.02,51.08,51.02,51.07,9166.0,38.6416,38.687,38.6416,38.6795,9166.0
2016-12-16 14:45:00,51.08,51.17,51.08,51.1,29624.0,38.687,38.7552,38.687,38.7022,29624.0
2016-12-16 14:50:00,51.13,51.15,51.08,51.08,9200.0,38.7249,38.7401,38.687,38.687,9200.0
2016-12-16 14:55:00,51.07,51.13,51.07,51.12,16502.0,38.6795,38.7249,38.6795,38.7173,16502.0
2016-12-16 15:00:00,51.13,51.14,51.09,51.09,10784.0,38.7249,38.7325,38.6946,38.6946,10784.0
2016-12-16 15:05:00,51.08,51.09,50.98,50.98,45082.0,38.687,38.6946,38.6113,38.6113,45082.0
2016-12-16 15:10:00,50.98,50.98,50.88,50.89,57712.0,38.6113,38.6113,38.5356,38.5431,57712.0
2016-12-16 15:15:00,50.9,50.96,50.88,50.96,29358.0,38.5507,38.5962,38.5356,38.5962,29358.0
2016-12-16 15:20:00,50.96,51.04,50.96,51.04,35944.0,38.5962,38.6567,38.5962,38.6567,35944.0
2016-12-16 15:25:00,51.04,51.07,51.02,51.06,34226.0,38.6567,38.6795,38.6416,38.6719,34226.0
2016-12-16 15:30:00,51.05,51.09,51.03,51.07,65102.0,38.6643,38.6946,38.6492,38.6795,65102.0
2016-12-16 15:35:00,51.08,51.09,51.06,51.07,52038.0,38.687,38.6946,38.6719,38.6795,52038.0
2016-12-16 15:40:00,51.07,51.1,51.0,51.02,60768.0,38.6795,38.7022,38.6264,38.6416,60768.0
2016-12-16 15:45:00,51.01,51.08,50.96,51.07,95368.0,38.634,38.687,38.5962,38.6795,95368.0
2016-12-16 15:50:00,51.07,51.16,51.07,51.14,131286.0,38.6795,38.7476,38.6795,38.7325,131286.0
2016-12-16 15:55:00,51.14,51.14,51.08,51.09,287966.0,38.7325,38.7325,38.687,38.6946,287966.0
2016-12-19 09:30:00,51.48,51.66,51.25,51.25,31188.0,38.99,39.1263,38.8158,38.8158,31188.0
2016-12-19 09:35:00,51.29,51.29,51.01,51.12,22944.0,38.8461,38.8461,38.634,38.7173,22944.0
2016-12-19 09:40:00,51.13,51.38,51.13,51.27,6602.0,38.7249,38.9143,38.7249,38.8309,6602.0
2016-12-19 09:45:00,51.27,51.48,51.26,51.41,7040.0,38.8309,38.99,38.8234,38.937,7040.0
2016-12-19 09:50:00,51.36,51.36,51.19,51.24,10812.0,38.8991,38.8991,38.7704,38.8082,10812.0
2016-12-19 09:55:00,51.25,51.42,51.24,51.37,14502.0,38.8158,38.9445,38.8082,38.9067,14502.0
2016-12-19 10:00:00,51.38,51.43,51.35,51.41,20666.0,38.9143,38.9521,38.8915,38.937,20666.0
2016-12-19 10:05:00,51.41,51.45,51.38,51.4,31942.0,38.937,38.9673,38.9143,38.9294,31942.0
2016-12-19 10:10:00,51.37,51.37,51.31,51.37,8202.0,38.9067,38.9067,38.8612,38.9067,8202.0
2016-12-19 10:15:00,51.35,51.38,51.29,51.36,11900.0,38.8915,38.9143,38.8461,38.8991,11900.0
2016-12-19 10:20:00,51.32,51.33,51.26,51.29,4688.0,38.8688,38.8764,38.8234,38.8461,4688.0
2016-12-19 10:25:00,51.25,51.4,51.24,51.4,19412.0,38.8158,38.9294,38.8082,38.9294,19412.0
2016-12-19 10:30:00,51.35,51.38,51.27,51.32,9544.0,38.8915,38.9143,38.8309,38.8688,9544.0
2016-12-19 10:35:00,51.28,51.35,51.21,51.31,46296.0,38.8385,38.8915,38.7855,38.8612,46296.0
2016-12-19 10:40:00,51.33,51.42,51.31,51.36,8784.0,38.8764,38.9445,38.8612,38.8991,8784.0
2016-12-19 10:45:00,51.35,51.4,51.31,51.38,8538.0,38.8915,38.9294,38.8612,38.9143,8538.0
2016-12-19 10:50:00,51.35,51.37,51.29,51.32,5656.0,38.8915,38.9067,38.8461,38.8688,5656.0
2016-12-19 10:55:00,51.33,51.36,51.33,51.36,2448.0,38.8764,38.8991,38.8764,38.8991,2448.0
2016-12-19 11:00:00,51.31,51.34,51.24,51.29,17268.0,38.8612,38.884,38.8082,38.8461,17268.0
2016-12-19 11:05:00,51.3,51.42,51.28,51.39,10384.0,38.8537,38.9445,38.8385,38.9218,10384.0
2016-12-19 11:10:00,51.38,51.45,51.38,51.45,10218.0,38.9143,38.9673,38.9143,38.9673,10218.0
2016-12-19 11:15:00,51.43,51.48,51.38,51.48,6824.0,38.9521,38.99,38.9143,38.99,6824.0
2016-12-19 11:20:00,51.48,51.59,51.48,51.57,11958.0,38.99,39.0733,38.99,39.0582,11958.0
2016-12-19 11:25:00,51.59,51.65,51.52,51.65,16464.0,39.0733,39.1187,39.0203,39.1187,16464.0
2016-12-19 11:30:00,51.62,51.65,51.58,51.61,22644.0,39.096,39.1187,39.0657,39.0885,22644.0
2016-12-19 11:35:00,51.6,51.65,51.54,51.63,22340.0,39.0809,39.1187,39.0354,39.1036,22340.0
2016-12-19 11:40:00,51.63,51.7,51.63,51.67,6386.0,39.1036,39.1566,39.1036,39.1339,6386.0
2016-12-19 11:45:00,51.68,51.77,51.67,51.73,13996.0,39.1415,39.2096,39.1339,39.1793,13996.0
2016-12-19 11:50:00,51.72,51.72,51.65,51.72,10352.0,39.1718,39.1718,39.1187,39.1718,10352.0
2016-12-19 11:55:00,51.73,51.8,51.72,51.79,9920.0,39.1793,39.2324,39.1718,39.2248,9920.0
2016-12-19 12:00:00,51.81,51.83,51.75,51.79,11992.0,39.2399,39.2551,39.1945,39.2248,11992.0
2016-12-19 12:05:00,51.79,51.87,51.77,51.82,4818.0,39.2248,39.2854,39.2096,39.2475,4818.0
2016-12-19 12:10:00,51.84,51.85,51.76,51.81,10932.0,39.2626,39.2702,39.2021,39.2399,10932.0
2016-12-19 12:15:00,51.81,51.88,51.81,51.82,24920.0,39.2399,39.2929,39.2399,39.2475,24920.0
2016-12-19 12:20:00,51.84,51.87,51.8,51.83,17686.0,39.2626,39.2854,39.2324,39.2551,17686.0
2016-12-19 12:25:00,51.87,51.9,51.82,51.87,8306.0,39.2854,39.3081,39.2475,39.2854,8306.0
2016-12-19 12:30:00,51.87,51.91,51.83,51.88,15322.0,39.2854,39.3157,39.2551,39.2929,15322.0
2016-12-19 12:35:00,51.9,51.94,51.87,51.94,7540.0,39.3081,39.3384,39.2854,39.3384,7540.0
2016-12-19 12:40:00,51.93,51.93,51.81,51.92,13694.0,39.3308,39.3308,39.2399,39.3232,13694.0
2016-12-19 12:45:00,51.9,51.92,51.85,51.9,10254.0,39.3081,39.3232,39.2702,39.3081,10254.0
2016-12-19 12:50:00,51.9,51.93,51.84,51.85,8740.0,39.3081,39.3308,39.2626,39.2702,8740.0
2016-12-19 12:55:00,51.85,51.92,51.82,51.92,8800.0,39.2702,39.3232,39.2475,39.3232,8800.0
2016-12-19 13:00:00,51.92,51.92,51.84,51.85,11486.0,39.3232,39.3232,39.2626,39.2702,11486.0
2016-12-19 13:05:00,51.85,51.92,51.85,51.92,6000.0,39.2702,39.3232,39.2702,39.3232,6000.0
2016-12-19 13:10:00,51.91,51.96,51.89,51.94,6030.0,39.3157,39.3535,39.3005,39.3384,6030.0
2016-12-19 13:15:00,51.94,51.94,51.88,51.91,7200.0,39.3384,39.3384,39.2929,39.3157,7200.0
2016-12-19 13:20:00,51.9,51.95,51.87,51.91,7600.0,39.3081,39.346,39.2854,39.3157,7600.0
2016-12-19 13:25:00,51.92,51.99,51.92,51.96,4602.0,39.3232,39.3763,39.3232,39.3535,4602.0
2016-12-19 13:30:00,51.94,51.94,51.87,51.87,11802.0,39.3384,39.3384,39.2854,39.2854,11802.0
2016-12-19 13:35:00,51.85,51.85,51.76,51.8,6200.0,39.2702,39.2702,39.2021,39.2324,6200.0
2016-12-19 13:40:00,51.81,51.85,51.81,51.81,8400.0,39.2399,39.2702,39.2399,39.2399,8400.0
2016-12-19 13:45:00,51.82,51.9,51.82,51.9,3800.0,39.2475,39.3081,39.2475,39.3081,3800.0
2016-12-19 13:50:00,51.88,51.92,51.85,51.88,13486.0,39.2929,39.3232,39.2702,39.2929,13486.0
2016-12-19 13:55:00,51.88,51.9,51.87,51.88,3600.0,39.2929,39.3081,39.2854,39.2929,3600.0
2016-12-19 14:00:00,51.9,51.94,51.88,51.91,20576.0,39.3081,39.3384,39.2929,39.3157,20576.0
2016-12-19 14:05:00,51.92,51.97,51.91,51.91,19522.0,39.3232,39.3611,39.3157,39.3157,19522.0
2016-12-19 14:10:00,51.91,51.97,51.9,51.93,13634.0,39.3157,39.3611,39.3081,39.3308,13634.0
2016-12-19 14:15:00,51.93,51.94,51.91,51.92,13644.0,39.3308,39.3384,39.3157,39.3232,13644.0
2016-12-19 14:20:00,51.92,51.98,51.92,51.97,22604.0,39.3232,39.3687,39.3232,39.3611,22604.0
2016-12-19 14:25:00,51.96,51.97,51.94,51.94,6400.0,39.3535,39.3611,39.3384,39.3384,6400.0
2016-12-19 14:30:00,51.94,51.94,51.89,51.89,12804.0,39.3384,39.3384,39.3005,39.3005,12804.0
2016-12-19 14:35:00,51.88,51.94,51.88,51.91,6930.0,39.2929,39.3384,39.2929,39.3157,6930.0
2016-12-19 14:40:00,51.9,51.96,51.89,51.93,8912.0,39.3081,39.3535,39.3005,39.3308,8912.0
2016-12-19 14:45:00,51.93,51.96,51.9,51.96,17250.0,39.3308,39.3535,39.3081,39.3535,17250.0
2016-12-19 14:50:00,51.93,51.94,51.88,51.9,11594.0,39.3308,39.3384,39.2929,39.3081,11594.0
2016-12-19 14:55:00,51.88,51.89,51.85,51.88,13118.0,39.2929,39.3005,39.2702,39.2929,13118.0
2016-12-19 15:00:00,51.88,51.89,51.85,51.88,30354.0,39.2929,39.3005,39.2702,39.2929,30354.0
2016-12-19 15:05:00,51.88,51.91,51.87,51.9,57912.0,39.2929,39.3157,39.2854,39.3081,57912.0
2016-12-19 15:10:00,51.89,51.95,51.87,51.94,47072.0,39.3005,39.346,39.2854,39.3384,47072.0
2016-12-19 15:15:00,51.94,51.97,51.92,51.94,67104.0,39.3384,39.3611,39.3232,39.3384,67104.0
2016-12-19 15:20:00,51.93,51.96,51.87,51.88,68896.0,39.3308,39.3535,39.2854,39.2929,68896.0
2016-12-19 15:25:00,51.87,51.89,51.85,51.89,8144.0,39.2854,39.3005,39.2702,39.3005,8144.0
2016-12-19 15:30:00,51.89,51.89,51.84,51.87,27026.0,39.3005,39.3005,39.2626,39.2854,27026.0
2016-12-19 15:35:00,51.87,51.88,51.85,51.85,15782.0,39.2854,39.2929,39.2702,39.2702,15782.0
2016-12-19 15:40:00,51.85,51.85,51.79,51.82,42820.0,39.2702,39.2702,39.2248,39.2475,42820.0
2016-12-19 15:45:00,51.82,51.88,51.81,51.82,50678.0,39.2475,39.2929,39.2399,39.2475,50678.0
2016-12-19 15:50:00,51.82,51.83,51.77,51.77,46106.0,39.2475,39.2551,39.2096,39.2096,46106.0
2016-12-19 15:55:00,51.77,51.83,51.77,51.79,170216.0,39.2096,39.2551,39.2096,39.2248,170216.0
2016-12-20 09:30:00,51.63,51.79,51.52,51.68,51806.0,39.1036,39.2248,39.0203,39.1415,51806.0
2016-12-20 09:35:00,51.74,51.77,51.54,51.62,25946.0,39.1869,39.2096,39.0354,39.096,25946.0
2016-12-20 09:40:00,51.69,51.75,51.67,51.67,6000.0,39.149,39.1945,39.1339,39.1339,6000.0
2016-12-20 09:45:00,51.67,51.79,51.66,51.74,9672.0,39.1339,39.2248,39.1263,39.1869,9672.0
2016-12-20 09:50:00,51.77,51.77,51.68,51.69,10000.0,39.2096,39.2096,39.1415,39.149,10000.0
2016-12-20 09:55:00,51.69,51.72,51.63,51.65,9300.0,39.149,39.1718,39.1036,39.1187,9300.0
2016-12-20 10:00:00,51.64,51.68,51.6,51.6,9820.0,39.1112,39.1415,39.0809,39.0809,9820.0
2016-12-20 10:05:00,51.62,51.66,51.61,51.62,9400.0,39.096,39.1263,39.0885,39.096,9400.0
2016-12-20 10:10:00,51.62,51.72,51.6,51.69,20086.0,39.096,39.1718,39.0809,39.149,20086.0
2016-12-20 10:15:00,51.69,51.8,51.69,51.77,15180.0,39.149,39.2324,39.149,39.2096,15180.0
2016-12-20 10:20:00,51.79,51.86,51.79,51.85,12400.0,39.2248,39.2778,39.2248,39.2702,12400.0
2016-12-20 10:25:00,51.8,51.91,51.8,51.84,10920.0,39.2324,39.3157,39.2324,39.2626,10920.0
2016-12-20 10:30:00,51.83,51.83,51.76,51.77,7522.0,39.2551,39.2551,39.2021,39.2096,7522.0
2016-12-20 10:35:00,51.74,51.74,51.63,51.63,5290.0,39.1869,39.1869,39.1036,39.1036,5290.0
2016-12-20 10:40:00,51.63,51.69,51.62,51.69,10970.0,39.1036,39.149,39.096,39.149,10970.0
2016-12-20 10:45:00,51.65,51.68,51.62,51.68,16418.0,39.1187,39.1415,39.096,39.1415,16418.0
2016-12-20 10:50:00,51.66,51.77,51.62,51.77,15762.0,39.1263,39.2096,39.096,39.2096,15762.0
2016-12-20 10:55:00,51.77,51.83,51.72,51.79,14244.0,39.2096,39.2551,39.1718,39.2248,14244.0
2016-12-20 11:00:00,51.77,51.8,51.64,51.7,14200.0,39.2096,39.2324,39.1112,39.1566,14200.0
2016-12-20 11:05:00,51.7,51.74,51.68,51.71,6382.0,39.1566,39.1869,39.1415,39.1642,6382.0
2016-12-20 11:10:00,51.68,51.7,51.65,51.69,8494.0,39.1415,39.1566,39.1187,39.149,8494.0
2016-12-20 11:15:00,51.7,51.71,51.65,51.71,8660.0,39.1566,39.1642,39.1187,39.1642,8660.0
2016-12-20 11:20:00,51.73,51.76,51.68,51.73,11024.0,39.1793,39.2021,39.1415,39.1793,11024.0
2016-12-20 11:25:00,51.74,51.74,51.66,51.66,7578.0,39.1869,39.1869,39.1263,39.1263,7578.0
2016-12-20 11:30:00,51.64,51.64,51.58,51.58,11174.0,39.1112,39.1112,39.0657,39.0657,11174.0
2016-12-20 11:35:00,51.56,51.58,51.46,51.58,20876.0,39.0506,39.0657,38.9748,39.0657,20876.0
2016-12-20 11:40:00,51.58,51.72,51.58,51.7,6544.0,39.0657,39.1718,39.0657,39.1566,6544.0
2016-12-20 11:45:00,51.7,51.75,51.7,51.71,13924.0,39.1566,39.1945,39.1566,39.1642,13924.0
2016-12-20 11:50:00,51.71,51.71,51.58,51.58,10660.0,39.1642,39.1642,39.0657,39.0657,10660.0
2016-12-20 11:55:00,51.6,51.66,51.59,51.62,8400.0,39.0809,39.1263,39.0733,39.096,8400.0
2016-12-20 12:00:00,51.62,51.67,51.61,51.64,9396.0,39.096,39.1339,39.0885,39.1112,9396.0
2016-12-20 12:05:00,51.64,51.71,51.6,51.68,20904.0,39.1112,39.1642,39.0809,39.1415,20904.0
2016-12-20 12:10:00,51.68,51.71,51.66,51.71,10804.0,39.1415,39.1642,39.1263,39.1642,10804.0
2016-12-20 12:15:00,51.71,51.75,51.67,51.7,17460.0,39.1642,39.1945,39.1339,39.1566,17460.0
2016-12-20 12:20:00,51.65,51.7,51.63,51.68,9264.0,39.1187,39.1566,39.1036,39.1415,9264.0
2016-12-20 12:25:00,51.69,51.7,51.63,51.63,7074.0,39.149,39.1566,39.1036,39.1036,7074.0
2016-12-20 12:30:00,51.63,51.7,51.63,51.7,11914.0,39.1036,39.1566,39.1036,39.1566,11914.0
2016-12-20 12:35:00,51.69,51.69,51.63,51.64,5188.0,39.149,39.149,39.1036,39.1112,5188.0
2016-12-20 12:40:00,51.65,51.68,51.65,51.67,5800.0,39.1187,39.1415,39.1187,39.1339,5800.0
2016-12-20 12:45:00,51.67,51.72,51.67,51.68,5250.0,39.1339,39.1718,39.1339,39.1415,5250.0
2016-12-20 12:50:00,51.68,51.74,51.67,51.74,6200.0,39.1415,39.1869,39.1339,39.1869,6200.0
2016-12-20 12:55:00,51.73,51.73,51.69,51.71,4400.0,39.1793,39.1793,39.149,39.1642,4400.0
2016-12-20 13:00:00,51.69,51.72,51.65,51.71,5500.0,39.149,39.1718,39.1187,39.1642,5500.0
2016-12-20 13:05:00,51.71,51.71,51.66,51.7,4092.0,39.1642,39.1642,39.1263,39.1566,4092.0
2016-12-20 13:10:00,51.7,51.7,51.6,51.68,9320.0,39.1566,39.1566,39.0809,39.1415,9320.0
2016-12-20 13:15:00,51.67,51.68,51.63,51.63,6890.0,39.1339,39.1415,39.1036,39.1036,6890.0
2016-12-20 13:20:00,51.63,51.63,51.58,51.63,6070.0,39.1036,39.1036,39.0657,39.1036,6070.0
2016-12-20 13:25:00,51.65,51.66,51.62,51.66,1800.0,39.1187,39.1263,39.096,39.1263,1800.0
2016-12-20 13:30:00,51.65,51.65,51.6,51.65,18070.0,39.1187,39.1187,39.0809,39.1187,18070.0
2016-12-20 13:35:00,51.66,51.68,51.58,51.58,12618.0,39.1263,39.1415,39.0657,39.0657,12618.0
2016-12-20 13:40:00,51.58,51.58,51.51,51.55,11922.0,39.0657,39.0657,39.0127,39.043,11922.0
2016-12-20 13:45:00,51.55,51.59,51.54,51.59,3262.0,39.043,39.0733,39.0354,39.0733,3262.0
2016-12-20 13:50:00,51.6,51.62,51.59,51.6,6268.0,39.0809,39.096,39.0733,39.0809,6268.0
2016-12-20 13:55:00,51.59,51.67,51.58,51.63,7400.0,39.0733,39.1339,39.0657,39.1036,7400.0
2016-12-20 14:00:00,51.65,51.65,51.63,51.63,1462.0,39.1187,39.1187,39.1036,39.1036,1462.0
2016-12-20 14:05:00,51.6,51.62,51.57,51.57,3382.0,39.0809,39.096,39.0582,39.0582,3382.0
2016-12-20 14:10:00,51.57,51.6,51.55,51.56,4900.0,39.0582,39.0809,39.043,39.0506,4900.0
2016-12-20 14:15:00,51.56,51.58,51.54,51.58,4680.0,39.0506,39.0657,39.0354,39.0657,4680.0
2016-12-20 14:20:00,51.6,51.61,51.52,51.55,8150.0,39.0809,39.0885,39.0203,39.043,8150.0
2016-12-20 14:25:00,51.57,51.6,51.55,51.56,3642.0,39.0582,39.0809,39.043,39.0506,3642.0
2016-12-20 14:30:00,51.55,51.58,51.49,51.52,6552.0,39.043,39.0657,38.9976,39.0203,6552.0
2016-12-20 14:35:00,51.55,51.58,51.54,51.58,3362.0,39.043,39.0657,39.0354,39.0657,3362.0
2016-12-20 14:40:00,51.59,51.59,51.56,51.58,2800.0,39.0733,39.0733,39.0506,39.0657,2800.0
2016-12-20 14:45:00,51.54,51.54,51.48,51.48,3000.0,39.0354,39.0354,38.99,38.99,3000.0
2016-12-20 14:50:00,51.48,51.57,51.47,51.56,5400.0,38.99,39.0582,38.9824,39.0506,5400.0
2016-12-20 14:55:00,51.56,51.59,51.52,51.59,10488.0,39.0506,39.0733,39.0203,39.0733,10488.0
2016-12-20 15:00:00,51.58,51.59,51.53,51.58,5030.0,39.0657,39.0733,39.0279,39.0657,5030.0
2016-12-20 15:05:00,51.55,51.61,51.52,51.6,20720.0,39.043,39.0885,39.0203,39.0809,20720.0
2016-12-20 15:10:00,51.58,51.59,51.49,51.54,20010.0,39.0657,39.0733,38.9976,39.0354,20010.0
2016-12-20 15:15:00,51.54,51.54,51.5,51.52,30724.0,39.0354,39.0354,39.0051,39.0203,30724.0
2016-12-20 15:20:00,51.52,51.52,51.5,51.52,13184.0,39.0203,39.0203,39.0051,39.0203,13184.0
2016-12-20 15:25:00,51.52,51.55,51.51,51.55,29966.0,39.0203,39.043,39.0127,39.043,29966.0
2016-12-20 15:30:00,51.55,51.59,51.54,51.56,19444.0,39.043,39.0733,39.0354,39.0506,19444.0
2016-12-20 15:35:00,51.56,51.58,51.52,51.54,27408.0,39.0506,39.0657,39.0203,39.0354,27408.0
2016-12-20 15:40:00,51.53,51.56,51.52,51.55,58082.0,39.0279,39.0506,39.0203,39.043,58082.0
2016-12-20 15:45:00,51.55,51.57,51.54,51.54,25264.0,39.043,39.0582,39.0354,39.0354,25264.0
2016-12-20 15:50:00,51.54,51.55,51.51,51.54,13638.0,39.0354,39.043,39.0127,39.0354,13638.0
2016-12-20 15:55:00,51.54,51.6,51.54,51.55,142100.0,39.0354,39.0809,39.0354,39.043,142100.0
2016-12-21 09:30:00,51.51,51.74,51.46,51.56,54710.0,39.0127,39.1869,38.9748,39.0506,54710.0
2016-12-21 09:35:00,51.57,51.66,51.48,51.58,91392.0,39.0582,39.1263,38.99,39.0657,91392.0
2016-12-21 09:40:00,51.56,51.6,51.45,51.46,6404.0,39.0506,39.0809,38.9673,38.9748,6404.0
2016-12-21 09:45:00,51.46,51.57,51.41,51.55,18392.0,38.9748,39.0582,38.937,39.043,18392.0
2016-12-21 09:50:00,51.54,51.59,51.47,51.5,12412.0,39.0354,39.0733,38.9824,39.0051,12412.0
2016-12-21 09:55:00,51.52,51.54,51.46,51.48,4324.0,39.0203,39.0354,38.9748,38.99,4324.0
2016-12-21 10:00:00,51.49,51.59,51.47,51.54,20852.0,38.9976,39.0733,38.9824,39.0354,20852.0
2016-12-21 10:05:00,51.51,51.51,51.43,51.49,5218.0,39.0127,39.0127,38.9521,38.9976,5218.0
2016-12-21 10:10:00,51.52,51.52,51.49,51.52,7098.0,39.0203,39.0203,38.9976,39.0203,7098.0
2016-12-21 10:15:00,51.51,51.52,51.42,51.5,19846.0,39.0127,39.0203,38.9445,39.0051,19846.0
2016-12-21 10:20:00,51.5,51.5,51.43,51.46,2400.0,39.0051,39.0051,38.9521,38.9748,2400.0
2016-12-21 10:25:00,51.42,51.42,51.31,51.32,9600.0,38.9445,38.9445,38.8612,38.8688,9600.0
2016-12-21 10:30:00,51.31,51.38,51.31,51.32,16580.0,38.8612,38.9143,38.8612,38.8688,16580.0
2016-12-21 10:35:00,51.34,51.35,51.31,51.32,11800.0,38.884,38.8915,38.8612,38.8688,11800.0
2016-12-21 10:40:00,51.31,51.34,51.27,51.31,15184.0,38.8612,38.884,38.8309,38.8612,15184.0
2016-12-21 10:45:00,51.34,51.41,51.34,51.41,7488.0,38.884,38.937,38.884,38.937,7488.0
2016-12-21 10:50:00,51.41,51.42,51.33,51.35,7300.0,38.937,38.9445,38.8764,38.8915,7300.0
2016-12-21 10:55:00,51.38,51.4,51.35,51.39,7664.0,38.9143,38.9294,38.8915,38.9218,7664.0
2016-12-21 11:00:00,51.4,51.4,51.38,51.38,7556.0,38.9294,38.9294,38.9143,38.9143,7556.0
2016-12-21 11:05:00,51.38,51.41,51.38,51.41,3652.0,38.9143,38.937,38.9143,38.937,3652.0
2016-12-21 11:10:00,51.41,51.48,51.41,51.45,1296.0,38.937,38.99,38.937,38.9673,1296.0
2016-12-21 11:15:00,51.48,51.55,51.45,51.47,8042.0,38.99,39.043,38.9673,38.9824,8042.0
2016-12-21 11:20:00,51.46,51.49,51.46,51.46,4600.0,38.9748,38.9976,38.9748,38.9748,4600.0
2016-12-21 11:25:00,51.48,51.54,51.48,51.53,2660.0,38.99,39.0354,38.99,39.0279,2660.0
2016-12-21 11:30:00,51.55,51.56,51.49,51.49,6214.0,39.043,39.0506,38.9976,38.9976,6214.0
2016-12-21 11:35:00,51.48,51.48,51.45,51.47,4090.0,38.99,38.99,38.9673,38.9824,4090.0
2016-12-21 11:40:00,51.48,51.48,51.42,51.45,2610.0,38.99,38.99,38.9445,38.9673,2610.0
2016-12-21 11:45:00,51.47,51.47,51.43,51.47,4400.0,38.9824,38.9824,38.9521,38.9824,4400.0
2016-12-21 11:50:00,51.47,51.47,51.44,51.45,7482.0,38.9824,38.9824,38.9597,38.9673,7482.0
2016-12-21 11:55:00,51.45,51.48,51.4,51.4,7954.0,38.9673,38.99,38.9294,38.9294,7954.0
2016-12-21 12:00:00,51.41,51.41,51.38,51.4,5042.0,38.937,38.937,38.9143,38.9294,5042.0
2016-12-21 12:05:00,51.4,51.4,51.37,51.37,8006.0,38.9294,38.9294,38.9067,38.9067,8006.0
2016-12-21 12:10:00,51.38,51.38,51.35,51.36,5168.0,38.9143,38.9143,38.8915,38.8991,5168.0
2016-12-21 12:15:00,51.36,51.38,51.35,51.37,26286.0,38.8991,38.9143,38.8915,38.9067,26286.0
2016-12-21 12:20:00,51.35,51.38,51.34,51.35,13534.0,38.8915,38.9143,38.884,38.8915,13534.0
2016-12-21 12:25:00,51.36,51.4,51.33,51.34,34600.0,38.8991,38.9294,38.8764,38.884,34600.0
2016-12-21 12:30:00,51.33,51.35,51.29,51.34,96580.0,38.8764,38.8915,38.8461,38.884,96580.0
2016-12-21 12:35:00,51.34,51.37,51.33,51.34,12328.0,38.884,38.9067,38.8764,38.884,12328.0
2016-12-21 12:40:00,51.33,51.33,51.32,51.33,2380.0,38.8764,38.8764,38.8688,38.8764,2380.0
2016-12-21 12:45:00,51.32,51.34,51.32,51.32,5000.0,38.8688,38.884,38.8688,38.8688,5000.0
2016-12-21 12:50:00,51.33,51.34,51.32,51.34,6104.0,38.8764,38.884,38.8688,38.884,6104.0
2016-12-21 12:55:00,51.34,51.34,51.31,51.31,10544.0,38.884,38.884,38.8612,38.8612,10544.0
2016-12-21 13:00:00,51.31,51.33,51.31,51.31,3800.0,38.8612,38.8764,38.8612,38.8612,3800.0
2016-12-21 13:05:00,51.31,51.35,51.31,51.33,7198.0,38.8612,38.8915,38.8612,38.8764,7198.0
2016-12-21 13:10:00,51.33,51.33,51.29,51.31,9832.0,38.8764,38.8764,38.8461,38.8612,9832.0
2016-12-21 13:15:00,51.3,51.3,51.24,51.25,11374.0,38.8537,38.8537,38.8082,38.8158,11374.0
2016-12-21 13:20:00,51.24,51.27,51.23,51.23,8288.0,38.8082,38.8309,38.8006,38.8006,8288.0
2016-12-21 13:25:00,51.23,51.23,51.15,51.17,11024.0,38.8006,38.8006,38.7401,38.7552,11024.0
2016-12-21 13:30:00,51.17,51.19,51.16,51.17,9504.0,38.7552,38.7704,38.7476,38.7552,9504.0
2016-12-21 13:35:00,51.18,51.19,51.16,51.18,8270.0,38.7628,38.7704,38.7476,38.7628,8270.0
2016-12-21 13:40:00,51.19,51.22,51.19,51.22,3200.0,38.7704,38.7931,38.7704,38.7931,3200.0
2016-12-21 13:45:00,51.22,51.23,51.2,51.22,8004.0,38.7931,38.8006,38.7779,38.7931,8004.0
2016-12-21 13:50:00,51.22,51.22,51.13,51.13,7288.0,38.7931,38.7931,38.7249,38.7249,7288.0
2016-12-21 13:55:00,51.16,51.17,51.12,51.13,13172.0,38.7476,38.7552,38.7173,38.7249,13172.0
2016-12-21 14:00:00,51.14,51.18,51.08,51.08,29902.0,38.7325,38.7628,38.687,38.687,29902.0
2016-12-21 14:05:00,51.11,51.18,51.11,51.18,4200.0,38.7098,38.7628,38.7098,38.7628,4200.0
2016-12-21 14:10:00,51.18,51.21,51.18,51.21,12354.0,38.7628,38.7855,38.7628,38.7855,12354.0
2016-12-21 14:15:00,51.21,51.22,51.19,51.2,5000.0,38.7855,38.7931,38.7704,38.7779,5000.0
2016-12-21 14:20:00,51.21,51.21,51.12,51.12,14794.0,38.7855,38.7855,38.7173,38.7173,14794.0
2016-12-21 14:25:00,51.13,51.18,51.12,51.16,7000.0,38.7249,38.7628,38.7173,38.7476,7000.0
2016-12-21 14:30:00,51.17,51.22,51.17,51.17,8848.0,38.7552,38.7931,38.7552,38.7552,8848.0
2016-12-21 14:35:00,51.19,51.21,51.18,51.18,6936.0,38.7704,38.7855,38.7628,38.7628,6936.0
2016-12-21 14:40:00,51.18,51.18,51.11,51.13,9232.0,38.7628,38.7628,38.7098,38.7249,9232.0
2016-12-21 14:45:00,51.12,51.13,51.08,51.13,13724.0,38.7173,38.7249,38.687,38.7249,13724.0
2016-12-21 14:50:00,51.13,51.15,51.13,51.13,6558.0,38.7249,38.7401,38.7249,38.7249,6558.0
2016-12-21 14:55:00,51.13,51.13,51.1,51.12,14840.0,38.7249,38.7249,38.7022,38.7173,14840.0
2016-12-21 15:00:00,51.12,51.13,51.07,51.1,18800.0,38.7173,38.7249,38.6795,38.7022,18800.0
2016-12-21 15:05:00,51.11,51.14,51.07,51.12,20064.0,38.7098,38.7325,38.6795,38.7173,20064.0
2016-12-21 15:10:00,51.1,51.13,51.1,51.13,12334.0,38.7022,38.7249,38.7022,38.7249,12334.0
2016-12-21 15:15:00,51.13,51.13,51.02,51.08,20380.0,38.7249,38.7249,38.6416,38.687,20380.0
2016-12-21 15:20:00,51.08,51.09,51.06,51.07,9196.0,38.687,38.6946,38.6719,38.6795,9196.0
2016-12-21 15:25:00,51.07,51.12,51.07,51.12,12028.0,38.6795,38.7173,38.6795,38.7173,12028.0
2016-12-21 15:30:00,51.12,51.12,51.05,51.08,13222.0,38.7173,38.7173,38.6643,38.687,13222.0
2016-12-21 15:35:00,51.08,51.12,51.06,51.1,23054.0,38.687,38.7173,38.6719,38.7022,23054.0
2016-12-21 15:40:00,51.1,51.1,51.08,51.08,26760.0,38.7022,38.7022,38.687,38.687,26760.0
2016-12-21 15:45:00,51.06,51.07,51.0,51.0,35454.0,38.6719,38.6795,38.6264,38.6264,35454.0
2016-12-21 15:50:00,51.0,51.01,50.97,50.98,39104.0,38.6264,38.634,38.6037,38.6113,39104.0
2016-12-21 15:55:00,50.98,50.99,50.92,50.92,197990.0,38.6113,38.6189,38.5659,38.5659,197990.0
2016-12-22 09:30:00,51.07,51.25,50.8,51.24,33086.0,38.6795,38.8158,38.475,38.8082,33086.0
2016-12-22 09:35:00,51.24,51.28,51.15,51.19,17456.0,38.8082,38.8385,38.7401,38.7704,17456.0
2016-12-22 09:40:00,51.17,51.17,51.07,51.08,3026.0,38.7552,38.7552,38.6795,38.687,3026.0
2016-12-22 09:45:00,51.06,51.2,51.06,51.2,4302.0,38.6719,38.7779,38.6719,38.7779,4302.0
2016-12-22 09:50:00,51.19,51.22,51.07,51.08,9732.0,38.7704,38.7931,38.6795,38.687,9732.0
2016-12-22 09:55:00,51.11,51.17,51.07,51.13,7792.0,38.7098,38.7552,38.6795,38.7249,7792.0
2016-12-22 10:00:00,51.07,51.1,50.94,50.97,19252.0,38.6795,38.7022,38.581,38.6037,19252.0
2016-12-22 10:05:00,50.95,51.02,50.92,50.98,15120.0,38.5886,38.6416,38.5659,38.6113,15120.0
2016-12-22 10:10:00,50.95,51.05,50.95,51.05,2400.0,38.5886,38.6643,38.5886,38.6643,2400.0
2016-12-22 10:15:00,51.05,51.13,51.05,51.11,9800.0,38.6643,38.7249,38.6643,38.7098,9800.0
2016-12-22 10:20:00,51.1,51.17,51.07,51.1,5386.0,38.7022,38.7552,38.6795,38.7022,5386.0
2016-12-22 10:25:00,51.11,51.18,51.09,51.12,6032.0,38.7098,38.7628,38.6946,38.7173,6032.0
2016-12-22 10:30:00,51.12,51.12,51.05,51.08,4400.0,38.7173,38.7173,38.6643,38.687,4400.0
2016-12-22 10:35:00,51.11,51.2,51.11,51.2,1800.0,38.7098,38.7779,38.7098,38.7779,1800.0
2016-12-22 10:40:00,51.22,51.24,51.1,51.13,15962.0,38.7931,38.8082,38.7022,38.7249,15962.0
2016-12-22 10:45:00,51.13,51.13,51.08,51.1,6770.0,38.7249,38.7249,38.687,38.7022,6770.0
2016-12-22 10:50:00,51.07,51.07,50.95,51.0,23414.0,38.6795,38.6795,38.5886,38.6264,23414.0
2016-12-22 10:55:00,50.99,50.99,50.93,50.95,7600.0,38.6189,38.6189,38.5734,38.5886,7600.0
2016-12-22 11:00:00,50.99,51.1,50.97,51.09,10000.0,38.6189,38.7022,38.6037,38.6946,10000.0
2016-12-22 11:05:00,51.1,51.12,51.02,51.02,12200.0,38.7022,38.7173,38.6416,38.6416,12200.0
2016-12-22 11:10:00,51.04,51.04,50.98,50.99,11774.0,38.6567,38.6567,38.6113,38.6189,11774.0
2016-12-22 11:15:00,50.98,51.01,50.97,51.01,6006.0,38.6113,38.634,38.6037,38.634,6006.0
2016-12-22 11:20:00,51.05,51.05,50.99,51.02,11400.0,38.6643,38.6643,38.6189,38.6416,11400.0
2016-12-22 11:25:00,51.03,51.05,50.97,50.97,5800.0,38.6492,38.6643,38.6037,38.6037,5800.0
2016-12-22 11:30:00,50.98,50.98,50.93,50.96,7674.0,38.6113,38.6113,38.5734,38.5962,7674.0
2016-12-22 11:35:00,50.95,51.03,50.94,51.03,14250.0,38.5886,38.6492,38.581,38.6492,14250.0
2016-12-22 11:40:00,51.01,51.05,50.99,51.01,9700.0,38.634,38.6643,38.6189,38.634,9700.0
2016-12-22 11:45:00,51.02,51.05,50.97,50.97,6800.0,38.6416,38.6643,38.6037,38.6037,6800.0
2016-12-22 11:50:00,50.99,51.0,50.99,51.0,5748.0,38.6189,38.6264,38.6189,38.6264,5748.0
2016-12-22 11:55:00,51.01,51.01,50.96,50.98,7334.0,38.634,38.634,38.5962,38.6113,7334.0
2016-12-22 12:00:00,50.98,51.01,50.95,50.96,10148.0,38.6113,38.634,38.5886,38.5962,10148.0
2016-12-22 12:05:00,50.97,50.98,50.91,50.93,14888.0,38.6037,38.6113,38.5583,38.5734,14888.0
2016-12-22 12:10:00,50.93,50.96,50.93,50.96,1290.0,38.5734,38.5962,38.5734,38.5962,1290.0
2016-12-22 12:15:00,50.97,51.02,50.97,50.99,2864.0,38.6037,38.6416,38.6037,38.6189,2864.0
2016-12-22 12:20:00,51.02,51.05,51.02,51.04,5210.0,38.6416,38.6643,38.6416,38.6567,5210.0
2016-12-22 12:25:00,51.03,51.03,50.97,50.98,6882.0,38.6492,38.6492,38.6037,38.6113,6882.0
2016-12-22 12:30:00,50.99,51.05,50.99,51.04,7846.0,38.6189,38.6643,38.6189,38.6567,7846.0
2016-12-22 12:35:00,51.04,51.05,51.01,51.03,9600.0,38.6567,38.6643,38.634,38.6492,9600.0
2016-12-22 12:40:00,51.03,51.04,50.97,50.97,1600.0,38.6492,38.6567,38.6037,38.6037,1600.0
2016-12-22 12:45:00,50.96,50.98,50.95,50.97,8570.0,38.5962,38.6113,38.5886,38.6037,8570.0
2016-12-22 12:50:00,50.98,51.01,50.94,50.94,8620.0,38.6113,38.634,38.581,38.581,8620.0
2016-12-22 12:55:00,50.92,50.95,50.89,50.92,5444.0,38.5659,38.5886,38.5431,38.5659,5444.0
2016-12-22 13:00:00,50.9,50.91,50.84,50.84,11086.0,38.5507,38.5583,38.5053,38.5053,11086.0
2016-12-22 13:05:00,50.87,50.89,50.85,50.85,4922.0,38.528,38.5431,38.5128,38.5128,4922.0
2016-12-22 13:10:00,50.85,50.88,50.84,50.88,5610.0,38.5128,38.5356,38.5053,38.5356,5610.0
2016-12-22 13:15:00,50.87,50.93,50.85,50.85,8414.0,38.528,38.5734,38.5128,38.5128,8414.0
2016-12-22 13:20:00,50.87,50.88,50.85,50.87,3204.0,38.528,38.5356,38.5128,38.528,3204.0
2016-12-22 13:25:00,50.86,50.9,50.85,50.86,6056.0,38.5204,38.5507,38.5128,38.5204,6056.0
2016-12-22 13:30:00,50.85,50.86,50.8,50.8,9708.0,38.5128,38.5204,38.475,38.475,9708.0
2016-12-22 13:35:00,50.81,50.85,50.81,50.85,9628.0,38.4825,38.5128,38.4825,38.5128,9628.0
2016-12-22 13:40:00,50.85,50.93,50.85,50.92,10082.0,38.5128,38.5734,38.5128,38.5659,10082.0
2016-12-22 13:45:00,50.91,50.96,50.89,50.96,6242.0,38.5583,38.5962,38.5431,38.5962,6242.0
2016-12-22 13:50:00,50.96,50.96,50.91,50.91,6312.0,38.5962,38.5962,38.5583,38.5583,6312.0
2016-12-22 13:55:00,50.92,50.92,50.88,50.9,9734.0,38.5659,38.5659,38.5356,38.5507,9734.0
2016-12-22 14:00:00,50.89,50.93,50.88,50.88,4600.0,38.5431,38.5734,38.5356,38.5356,4600.0
2016-12-22 14:05:00,50.9,50.94,50.9,50.94,5876.0,38.5507,38.581,38.5507,38.581,5876.0
2016-12-22 14:10:00,50.95,50.98,50.95,50.98,3624.0,38.5886,38.6113,38.5886,38.6113,3624.0
2016-12-22 14:15:00,50.98,51.01,50.97,50.97,13600.0,38.6113,38.634,38.6037,38.6037,13600.0
2016-12-22 14:20:00,50.97,50.97,50.94,50.96,9270.0,38.6037,38.6037,38.581,38.5962,9270.0
2016-12-22 14:25:00,50.96,51.04,50.96,51.04,8260.0,38.5962,38.6567,38.5962,38.6567,8260.0
2016-12-22 14:30:00,51.03,51.03,50.99,51.01,11608.0,38.6492,38.6492,38.6189,38.634,11608.0
2016-12-22 14:35:00,50.99,51.04,50.99,50.99,5160.0,38.6189,38.6567,38.6189,38.6189,5160.0
2016-12-22 14:40:00,50.99,51.02,50.99,50.99,8764.0,38.6189,38.6416,38.6189,38.6189,8764.0
2016-12-22 14:45:00,51.0,51.02,50.99,50.99,14230.0,38.6264,38.6416,38.6189,38.6189,14230.0
2016-12-22 14:50:00,50.99,51.02,50.98,51.02,18122.0,38.6189,38.6416,38.6113,38.6416,18122.0
2016-12-22 14:55:00,51.01,51.02,50.98,51.02,15638.0,38.634,38.6416,38.6113,38.6416,15638.0
2016-12-22 15:00:00,51.04,51.05,51.0,51.02,5990.0,38.6567,38.6643,38.6264,38.6416,5990.0
2016-12-22 15:05:00,51.02,51.02,50.97,50.99,12400.0,38.6416,38.6416,38.6037,38.6189,12400.0
2016-12-22 15:10:00,51.0,51.02,50.99,51.0,4200.0,38.6264,38.6416,38.6189,38.6264,4200.0
2016-12-22 15:15:00,51.0,51.01,50.98,51.01,12200.0,38.6264,38.634,38.6113,38.634,12200.0
2016-12-22 15:20:00,50.99,50.99,50.93,50.94,13752.0,38.6189,38.6189,38.5734,38.581,13752.0
2016-12-22 15:25:00,50.94,51.02,50.94,51.0,14006.0,38.581,38.6416,38.581,38.6264,14006.0
2016-12-22 15:30:00,51.0,51.04,50.94,50.95,35062.0,38.6264,38.6567,38.581,38.5886,35062.0
2016-12-22 15:35:00,50.94,50.98,50.93,50.98,16640.0,38.581,38.6113,38.5734,38.6113,16640.0
2016-12-22 15:40:00,50.98,50.99,50.95,50.95,22660.0,38.6113,38.6189,38.5886,38.5886,22660.0
2016-12-22 15:45:00,50.95,51.01,50.93,51.01,46442.0,38.5886,38.634,38.5734,38.634,46442.0
2016-12-22 15:50:00,51.01,51.03,50.99,51.01,44702.0,38.634,38.6492,38.6189,38.634,44702.0
2016-12-22 15:55:00,51.01,51.07,50.99,51.05,207378.0,38.634,38.6795,38.6189,38.6643,207378.0
2016-12-23 09:30:00,51.1,51.26,51.1,51.17,26540.0,38.7022,38.8234,38.7022,38.7552,26540.0
2016-12-23 09:35:00,51.18,51.24,51.05,51.05,2928.0,38.7628,38.8082,38.6643,38.6643,2928.0
2016-12-23 09:40:00,51.07,51.1,51.01,51.06,12524.0,38.6795,38.7022,38.634,38.6719,12524.0
2016-12-23 09:45:00,51.06,51.08,50.96,50.97,23600.0,38.6719,38.687,38.5962,38.6037,23600.0
2016-12-23 09:50:00,50.97,50.98,50.93,50.93,7638.0,38.6037,38.6113,38.5734,38.5734,7638.0
2016-12-23 09:55:00,50.92,50.98,50.92,50.94,5400.0,38.5659,38.6113,38.5659,38.581,5400.0
2016-12-23 10:00:00,50.94,51.0,50.88,50.94,8532.0,38.581,38.6264,38.5356,38.581,8532.0
2016-12-23 10:05:00,50.9,50.92,50.88,50.92,4266.0,38.5507,38.5659,38.5356,38.5659,4266.0
2016-12-23 10:10:00,50.94,51.01,50.94,51.01,2580.0,38.581,38.634,38.581,38.634,2580.0
2016-12-23 10:15:00,51.02,51.08,51.01,51.05,11798.0,38.6416,38.687,38.634,38.6643,11798.0
2016-12-23 10:20:00,51.06,51.06,50.99,51.0,8768.0,38.6719,38.6719,38.6189,38.6264,8768.0
2016-12-23 10:25:00,51.02,51.05,50.98,51.0,9846.0,38.6416,38.6643,38.6113,38.6264,9846.0
2016-12-23 10:30:00,51.01,51.02,50.99,50.99,11396.0,38.634,38.6416,38.6189,38.6189,11396.0
2016-12-23 10:35:00,51.0,51.05,50.99,51.02,7950.0,38.6264,38.6643,38.6189,38.6416,7950.0
2016-12-23 10:40:00,51.02,51.02,50.95,50.95,3580.0,38.6416,38.6416,38.5886,38.5886,3580.0
2016-12-23 10:45:00,50.98,51.01,50.98,51.01,8996.0,38.6113,38.634,38.6113,38.634,8996.0
2016-12-23 10:50:00,50.99,51.01,50.95,50.97,8010.0,38.6189,38.634,38.5886,38.6037,8010.0
2016-12-23 10:55:00,50.97,51.03,50.91,51.03,27200.0,38.6037,38.6492,38.5583,38.6492,27200.0
2016-12-23 11:00:00,51.04,51.04,50.98,51.01,5480.0,38.6567,38.6567,38.6113,38.634,5480.0
2016-12-23 11:05:00,51.01,51.08,50.99,50.99,6400.0,38.634,38.687,38.6189,38.6189,6400.0
2016-12-23 11:10:00,51.01,51.01,50.96,50.96,4200.0,38.634,38.634,38.5962,38.5962,4200.0
2016-12-23 11:15:00,50.97,50.99,50.95,50.99,7740.0,38.6037,38.6189,38.5886,38.6189,7740.0
2016-12-23 11:20:00,50.99,51.05,50.99,51.04,2908.0,38.6189,38.6643,38.6189,38.6567,2908.0
2016-12-23 11:25:00,51.02,51.03,50.98,50.99,9182.0,38.6416,38.6492,38.6113,38.6189,9182.0
2016-12-23 11:30:00,51.04,51.05,50.97,50.97,8600.0,38.6567,38.6643,38.6037,38.6037,8600.0
2016-12-23 11:35:00,50.97,51.02,50.96,51.02,7246.0,38.6037,38.6416,38.5962,38.6416,7246.0
2016-12-23 11:40:00,51.01,51.02,50.92,50.92,4400.0,38.634,38.6416,38.5659,38.5659,4400.0
2016-12-23 11:45:00,50.94,50.99,50.93,50.99,5818.0,38.581,38.6189,38.5734,38.6189,5818.0
2016-12-23 11:50:00,50.98,50.98,50.93,50.95,6348.0,38.6113,38.6113,38.5734,38.5886,6348.0
2016-12-23 11:55:00,50.94,50.95,50.92,50.94,4470.0,38.581,38.5886,38.5659,38.581,4470.0
2016-12-23 12:00:00,50.95,50.95,50.9,50.9,3600.0,38.5886,38.5886,38.5507,38.5507,3600.0
2016-12-23 12:05:00,50.88,50.88,50.82,50.85,6400.0,38.5356,38.5356,38.4901,38.5128,6400.0
2016-12-23 12:10:00,50.82,50.83,50.79,50.8,4870.0,38.4901,38.4977,38.4674,38.475,4870.0
2016-12-23 12:15:00,50.79,50.85,50.79,50.85,8048.0,38.4674,38.5128,38.4674,38.5128,8048.0
2016-12-23 12:20:00,50.85,50.88,50.81,50.81,5800.0,38.5128,38.5356,38.4825,38.4825,5800.0
2016-12-23 12:25:00,50.8,50.8,50.77,50.78,1842.0,38.475,38.475,38.4523,38.4598,1842.0
2016-12-23 12:30:00,50.77,50.83,50.77,50.83,4800.0,38.4523,38.4977,38.4523,38.4977,4800.0
2016-12-23 12:35:00,50.8,50.83,50.79,50.79,3200.0,38.475,38.4977,38.4674,38.4674,3200.0
2016-12-23 12:40:00,50.81,50.85,50.8,50.85,2086.0,38.4825,38.5128,38.475,38.5128,2086.0
2016-12-23 12:45:00,50.84,50.87,50.83,50.83,5442.0,38.5053,38.528,38.4977,38.4977,5442.0
2016-12-23 12:50:00,50.77,50.79,50.76,50.76,1200.0,38.4523,38.4674,38.4447,38.4447,1200.0
2016-12-23 12:55:00,50.75,50.79,50.74,50.76,5496.0,38.4371,38.4674,38.4295,38.4447,5496.0
2016-12-23 13:00:00,50.77,50.79,50.7,50.71,3578.0,38.4523,38.4674,38.3992,38.4068,3578.0
2016-12-23 13:05:00,50.73,50.77,50.71,50.71,3278.0,38.422,38.4523,38.4068,38.4068,3278.0
2016-12-23 13:10:00,50.71,50.71,50.68,50.68,6696.0,38.4068,38.4068,38.3841,38.3841,6696.0
2016-12-23 13:15:00,50.68,50.74,50.68,50.68,4190.0,38.3841,38.4295,38.3841,38.3841,4190.0
2016-12-23 13:20:00,50.68,50.72,50.68,50.7,4580.0,38.3841,38.4144,38.3841,38.3992,4580.0
2016-12-23 13:25:00,50.7,50.74,50.7,50.73,1800.0,38.3992,38.4295,38.3992,38.422,1800.0
2016-12-23 13:30:00,50.73,50.77,50.72,50.77,6138.0,38.422,38.4523,38.4144,38.4523,6138.0
2016-12-23 13:35:00,50.78,50.81,50.78,50.79,4532.0,38.4598,38.4825,38.4598,38.4674,4532.0
2016-12-23 13:40:00,50.79,50.8,50.77,50.8,4358.0,38.4674,38.475,38.4523,38.475,4358.0
2016-12-23 13:45:00,50.8,50.85,50.8,50.83,4540.0,38.475,38.5128,38.475,38.4977,4540.0
2016-12-23 13:50:00,50.83,50.83,50.79,50.81,8416.0,38.4977,38.4977,38.4674,38.4825,8416.0
2016-12-23 13:55:00,50.81,50.81,50.78,50.78,2600.0,38.4825,38.4825,38.4598,38.4598,2600.0
2016-12-23 14:00:00,50.8,50.8,50.77,50.78,8596.0,38.475,38.475,38.4523,38.4598,8596.0
2016-12-23 14:05:00,50.79,50.82,50.79,50.8,3400.0,38.4674,38.4901,38.4674,38.475,3400.0
2016-12-23 14:10:00,50.83,50.85,50.82,50.85,1696.0,38.4977,38.5128,38.4901,38.5128,1696.0
2016-12-23 14:15:00,50.84,50.84,50.8,50.82,6002.0,38.5053,38.5053,38.475,38.4901,6002.0
2016-12-23 14:20:00,50.83,50.83,50.8,50.8,2362.0,38.4977,38.4977,38.475,38.475,2362.0
2016-12-23 14:25:00,50.79,50.81,50.77,50.81,4000.0,38.4674,38.4825,38.4523,38.4825,4000.0
2016-12-23 14:30:00,50.82,50.83,50.77,50.77,5276.0,38.4901,38.4977,38.4523,38.4523,5276.0
2016-12-23 14:35:00,50.78,50.83,50.77,50.82,3930.0,38.4598,38.4977,38.4523,38.4901,3930.0
2016-12-23 14:40:00,50.82,50.84,50.8,50.84,2716.0,38.4901,38.5053,38.475,38.5053,2716.0
2016-12-23 14:45:00,50.83,50.83,50.79,50.81,9024.0,38.4977,38.4977,38.4674,38.4825,9024.0
2016-12-23 14:50:00,50.81,50.85,50.81,50.85,2930.0,38.4825,38.5128,38.4825,38.5128,2930.0
2016-12-23 14:55:00,50.85,50.85,50.79,50.84,5436.0,38.5128,38.5128,38.4674,38.5053,5436.0
2016-12-23 15:00:00,50.85,50.87,50.81,50.82,5306.0,38.5128,38.528,38.4825,38.4901,5306.0
2016-12-23 15:05:00,50.84,50.88,50.84,50.87,3886.0,38.5053,38.5356,38.5053,38.528,3886.0
2016-12-23 15:10:00,50.9,50.93,50.88,50.9,5000.0,38.5507,38.5734,38.5356,38.5507,5000.0
2016-12-23 15:15:00,50.89,50.92,50.86,50.91,8956.0,38.5431,38.5659,38.5204,38.5583,8956.0
2016-12-23 15:20:00,50.9,50.9,50.85,50.87,7042.0,38.5507,38.5507,38.5128,38.528,7042.0
2016-12-23 15:25:00,50.89,50.9,50.85,50.87,7300.0,38.5431,38.5507,38.5128,38.528,7300.0
2016-12-23 15:30:00,50.85,50.86,50.83,50.83,12758.0,38.5128,38.5204,38.4977,38.4977,12758.0
2016-12-23 15:35:00,50.84,50.84,50.8,50.81,12796.0,38.5053,38.5053,38.475,38.4825,12796.0
2016-12-23 15:40:00,50.81,50.85,50.81,50.83,24762.0,38.4825,38.5128,38.4825,38.4977,24762.0
2016-12-23 15:45:00,50.84,50.85,50.81,50.81,18362.0,38.5053,38.5128,38.4825,38.4825,18362.0
2016-12-23 15:50:00,50.81,50.84,50.81,50.83,21182.0,38.4825,38.5053,38.4825,38.4977,21182.0
2016-12-23 15:55:00,50.84,50.84,50.81,50.83,113210.0,38.5053,38.5053,38.4825,38.4977,113210.0
2016-12-27 09:30:00,50.39,50.46,50.26,50.29,28212.0,38.4491,38.5025,38.3499,38.3728,28212.0
2016-12-27 09:35:00,50.4,50.4,50.17,50.27,17480.0,38.4567,38.4567,38.2812,38.3575,17480.0
2016-12-27 09:40:00,50.31,50.43,50.29,50.36,10818.0,38.388,38.4796,38.3728,38.4262,10818.0
2016-12-27 09:45:00,50.36,50.43,50.33,50.33,5200.0,38.4262,38.4796,38.4033,38.4033,5200.0
2016-12-27 09:50:00,50.33,50.34,50.24,50.29,8000.0,38.4033,38.4109,38.3346,38.3728,8000.0
2016-12-27 09:55:00,50.3,50.36,50.26,50.33,5050.0,38.3804,38.4262,38.3499,38.4033,5050.0
2016-12-27 10:00:00,50.33,50.33,50.21,50.23,12382.0,38.4033,38.4033,38.3117,38.327,12382.0
2016-12-27 10:05:00,50.24,50.37,50.24,50.31,7394.0,38.3346,38.4338,38.3346,38.388,7394.0
2016-12-27 10:10:00,50.31,50.33,50.27,50.32,7622.0,38.388,38.4033,38.3575,38.3957,7622.0
2016-12-27 10:15:00,50.35,50.35,50.25,50.31,13620.0,38.4186,38.4186,38.3423,38.388,13620.0
2016-12-27 10:20:00,50.29,50.3,50.2,50.2,11336.0,38.3728,38.3804,38.3041,38.3041,11336.0
2016-12-27 10:25:00,50.23,50.37,50.23,50.35,15856.0,38.327,38.4338,38.327,38.4186,15856.0
2016-12-27 10:30:00,50.37,50.37,50.3,50.33,8484.0,38.4338,38.4338,38.3804,38.4033,8484.0
2016-12-27 10:35:00,50.33,50.39,50.33,50.34,6790.0,38.4033,38.4491,38.4033,38.4109,6790.0
2016-12-27 10:40:00,50.34,50.4,50.33,50.38,7900.0,38.4109,38.4567,38.4033,38.4415,7900.0
2016-12-27 10:45:00,50.4,50.41,50.32,50.33,8608.0,38.4567,38.4643,38.3957,38.4033,8608.0
2016-12-27 10:50:00,50.33,50.37,50.3,50.3,5358.0,38.4033,38.4338,38.3804,38.3804,5358.0
2016-12-27 10:55:00,50.31,50.34,50.29,50.33,5000.0,38.388,38.4109,38.3728,38.4033,5000.0
2016-12-27 11:00:00,50.33,50.38,50.31,50.38,6280.0,38.4033,38.4415,38.388,38.4415,6280.0
2016-12-27 11:05:00,50.35,50.38,50.34,50.37,7400.0,38.4186,38.4415,38.4109,38.4338,7400.0
2016-12-27 11:10:00,50.36,50.4,50.35,50.4,3872.0,38.4262,38.4567,38.4186,38.4567,3872.0
2016-12-27 11:15:00,50.39,50.39,50.35,50.38,6190.0,38.4491,38.4491,38.4186,38.4415,6190.0
2016-12-27 11:20:00,50.38,50.38,50.37,50.37,1400.0,38.4415,38.4415,38.4338,38.4338,1400.0
2016-12-27 11:25:00,50.38,50.38,50.34,50.34,1600.0,38.4415,38.4415,38.4109,38.4109,1600.0
2016-12-27 11:30:00,50.35,50.39,50.33,50.34,9000.0,38.4186,38.4491,38.4033,38.4109,9000.0
2016-12-27 11:35:00,50.33,50.38,50.32,50.36,11428.0,38.4033,38.4415,38.3957,38.4262,11428.0
2016-12-27 11:40:00,50.37,50.42,50.34,50.42,8142.0,38.4338,38.472,38.4109,38.472,8142.0
2016-12-27 11:45:00,50.41,50.41,50.38,50.38,4800.0,38.4643,38.4643,38.4415,38.4415,4800.0
2016-12-27 11:50:00,50.38,50.46,50.38,50.46,5228.0,38.4415,38.5025,38.4415,38.5025,5228.0
2016-12-27 11:55:00,50.45,50.47,50.43,50.43,5404.0,38.4949,38.5101,38.4796,38.4796,5404.0
2016-12-27 12:00:00,50.43,50.43,50.39,50.39,800.0,38.4796,38.4796,38.4491,38.4491,800.0
2016-12-27 12:05:00,50.38,50.43,50.38,50.41,3736.0,38.4415,38.4796,38.4415,38.4643,3736.0
2016-12-27 12:10:00,50.39,50.47,50.39,50.46,4016.0,38.4491,38.5101,38.4491,38.5025,4016.0
2016-12-27 12:15:00,50.47,50.5,50.45,50.48,3402.0,38.5101,38.533,38.4949,38.5178,3402.0
2016-12-27 12:20:00,50.49,50.49,50.47,50.49,4300.0,38.5254,38.5254,38.5101,38.5254,4300.0
2016-12-27 12:25:00,50.5,50.5,50.48,50.48,1000.0,38.533,38.533,38.5178,38.5178,1000.0
2016-12-27 12:30:00,50.49,50.49,50.44,50.44,11328.0,38.5254,38.5254,38.4872,38.4872,11328.0
2016-12-27 12:35:00,50.44,50.46,50.41,50.46,6000.0,38.4872,38.5025,38.4643,38.5025,6000.0
2016-12-27 12:40:00,50.48,50.49,50.47,50.48,1000.0,38.5178,38.5254,38.5101,38.5178,1000.0
2016-12-27 12:45:00,50.47,50.48,50.44,50.47,4030.0,38.5101,38.5178,38.4872,38.5101,4030.0
2016-12-27 12:50:00,50.45,50.48,50.44,50.44,4576.0,38.4949,38.5178,38.4872,38.4872,4576.0
2016-12-27 12:55:00,50.46,50.48,50.45,50.46,7090.0,38.5025,38.5178,38.4949,38.5025,7090.0
2016-12-27 13:00:00,50.46,50.47,50.44,50.47,8784.0,38.5025,38.5101,38.4872,38.5101,8784.0
2016-12-27 13:05:00,50.47,50.48,50.46,50.46,3240.0,38.5101,38.5178,38.5025,38.5025,3240.0
2016-12-27 13:10:00,50.46,50.51,50.46,50.49,7876.0,38.5025,38.5406,38.5025,38.5254,7876.0
2016-12-27 13:15:00,50.49,50.53,50.47,50.53,7026.0,38.5254,38.5559,38.5101,38.5559,7026.0
2016-12-27 13:20:00,50.53,50.56,50.53,50.55,3400.0,38.5559,38.5788,38.5559,38.5712,3400.0
2016-12-27 13:25:00,50.57,50.57,50.53,50.53,2680.0,38.5864,38.5864,38.5559,38.5559,2680.0
2016-12-27 13:30:00,50.54,50.56,50.54,50.56,1680.0,38.5635,38.5788,38.5635,38.5788,1680.0
2016-12-27 13:35:00,50.56,50.66,50.55,50.66,7278.0,38.5788,38.6551,38.5712,38.6551,7278.0
2016-12-27 13:40:00,50.62,50.63,50.56,50.6,2800.0,38.6246,38.6322,38.5788,38.6093,2800.0
2016-12-27 13:45:00,50.57,50.59,50.56,50.58,3194.0,38.5864,38.6017,38.5788,38.5941,3194.0
2016-12-27 13:50:00,50.57,50.6,50.57,50.57,4946.0,38.5864,38.6093,38.5864,38.5864,4946.0
2016-12-27 13:55:00,50.54,50.6,50.54,50.6,2850.0,38.5635,38.6093,38.5635,38.6093,2850.0
2016-12-27 14:00:00,50.6,50.61,50.57,50.59,4400.0,38.6093,38.617,38.5864,38.6017,4400.0
2016-12-27 14:05:00,50.58,50.63,50.58,50.63,1400.0,38.5941,38.6322,38.5941,38.6322,1400.0
2016-12-27 14:10:00,50.63,50.72,50.63,50.72,12040.0,38.6322,38.7009,38.6322,38.7009,12040.0
2016-12-27 14:15:00,50.7,50.7,50.68,50.68,4900.0,38.6856,38.6856,38.6704,38.6704,4900.0
2016-12-27 14:20:00,50.67,50.68,50.66,50.67,1600.0,38.6627,38.6704,38.6551,38.6627,1600.0
2016-12-27 14:25:00,50.66,50.68,50.63,50.68,12142.0,38.6551,38.6704,38.6322,38.6704,12142.0
2016-12-27 14:30:00,50.67,50.69,50.66,50.66,4912.0,38.6627,38.678,38.6551,38.6551,4912.0
2016-12-27 14:35:00,50.67,50.67,50.64,50.65,6906.0,38.6627,38.6627,38.6398,38.6475,6906.0
2016-12-27 14:40:00,50.66,50.68,50.66,50.67,7772.0,38.6551,38.6704,38.6551,38.6627,7772.0
2016-12-27 14:45:00,50.67,50.68,50.64,50.65,3600.0,38.6627,38.6704,38.6398,38.6475,3600.0
2016-12-27 14:50:00,50.63,50.63,50.61,50.62,6300.0,38.6322,38.6322,38.617,38.6246,6300.0
2016-12-27 14:55:00,50.62,50.63,50.62,50.63,2800.0,38.6246,38.6322,38.6246,38.6322,2800.0
2016-12-27 15:00:00,50.63,50.65,50.62,50.62,8216.0,38.6322,38.6475,38.6246,38.6246,8216.0
2016-12-27 15:05:00,50.62,50.63,50.62,50.63,10202.0,38.6246,38.6322,38.6246,38.6322,10202.0
2016-12-27 15:10:00,50.63,50.63,50.6,50.6,10826.0,38.6322,38.6322,38.6093,38.6093,10826.0
2016-12-27 15:15:00,50.6,50.62,50.59,50.6,6600.0,38.6093,38.6246,38.6017,38.6093,6600.0
2016-12-27 15:20:00,50.6,50.63,50.59,50.6,10116.0,38.6093,38.6322,38.6017,38.6093,10116.0
2016-12-27 15:25:00,50.6,50.61,50.58,50.59,9722.0,38.6093,38.617,38.5941,38.6017,9722.0
2016-12-27 15:30:00,50.59,50.6,50.57,50.59,10814.0,38.6017,38.6093,38.5864,38.6017,10814.0
2016-12-27 15:35:00,50.59,50.6,50.56,50.56,22780.0,38.6017,38.6093,38.5788,38.5788,22780.0
2016-12-27 15:40:00,50.56,50.58,50.54,50.55,19088.0,38.5788,38.5941,38.5635,38.5712,19088.0
2016-12-27 15:45:00,50.56,50.58,50.52,50.55,24046.0,38.5788,38.5941,38.5483,38.5712,24046.0
2016-12-27 15:50:00,50.55,50.59,50.55,50.58,14232.0,38.5712,38.6017,38.5712,38.5941,14232.0
2016-12-27 15:55:00,50.57,50.62,50.56,50.61,52126.0,38.5864,38.6246,38.5788,38.617,52126.0
2016-12-28 09:30:00,50.72,50.72,50.57,50.57,12140.0,38.7009,38.7009,38.5864,38.5864,12140.0
2016-12-28 09:35:00,50.45,50.47,50.33,50.38,8400.0,38.4949,38.5101,38.4033,38.4415,8400.0
2016-12-28 09:40:00,50.45,50.62,50.3,50.33,16198.0,38.4949,38.6246,38.3804,38.4033,16198.0
2016-12-28 09:45:00,50.38,50.43,50.35,50.43,3674.0,38.4415,38.4796,38.4186,38.4796,3674.0
2016-12-28 09:50:00,50.37,50.49,50.37,50.49,4328.0,38.4338,38.5254,38.4338,38.5254,4328.0
2016-12-28 09:55:00,50.48,50.5,50.43,50.45,4022.0,38.5178,38.533,38.4796,38.4949,4022.0
2016-12-28 10:00:00,50.46,50.5,50.4,50.4,7468.0,38.5025,38.533,38.4567,38.4567,7468.0
2016-12-28 10:05:00,50.38,50.54,50.32,50.52,8756.0,38.4415,38.5635,38.3957,38.5483,8756.0
2016-12-28 10:10:00,50.6,50.6,50.46,50.49,7434.0,38.6093,38.6093,38.5025,38.5254,7434.0
2016-12-28 10:15:00,50.49,50.49,50.43,50.47,3996.0,38.5254,38.5254,38.4796,38.5101,3996.0
2016-12-28 10:20:00,50.49,50.51,50.41,50.45,6574.0,38.5254,38.5406,38.4643,38.4949,6574.0
2016-12-28 10:25:00,50.41,50.46,50.35,50.35,3396.0,38.4643,38.5025,38.4186,38.4186,3396.0
2016-12-28 10:30:00,50.34,50.46,50.34,50.41,10434.0,38.4109,38.5025,38.4109,38.4643,10434.0
2016-12-28 10:35:00,50.42,50.42,50.42,50.42,200.0,38.472,38.472,38.472,38.472,200.0
2016-12-28 10:40:00,50.41,50.51,50.41,50.48,8480.0,38.4643,38.5406,38.4643,38.5178,8480.0
2016-12-28 10:45:00,50.48,50.48,50.48,50.48,1000.0,38.5178,38.5178,38.5178,38.5178,1000.0
2016-12-28 10:50:00,50.47,50.48,50.45,50.47,2002.0,38.5101,38.5178,38.4949,38.5101,2002.0
2016-12-28 10:55:00,50.46,50.52,50.45,50.51,7400.0,38.5025,38.5483,38.4949,38.5406,7400.0
2016-12-28 11:00:00,50.52,50.54,50.46,50.46,10378.0,38.5483,38.5635,38.5025,38.5025,10378.0
2016-12-28 11:05:00,50.44,50.44,50.33,50.34,1800.0,38.4872,38.4872,38.4033,38.4109,1800.0
2016-12-28 11:10:00,50.37,50.41,50.37,50.41,6196.0,38.4338,38.4643,38.4338,38.4643,6196.0
2016-12-28 11:15:00,50.38,50.38,50.35,50.35,2522.0,38.4415,38.4415,38.4186,38.4186,2522.0
2016-12-28 11:20:00,50.35,50.37,50.33,50.36,8264.0,38.4186,38.4338,38.4033,38.4262,8264.0
2016-12-28 11:25:00,50.35,50.47,50.34,50.47,5476.0,38.4186,38.5101,38.4109,38.5101,5476.0
2016-12-28 11:30:00,50.45,50.45,50.41,50.41,3334.0,38.4949,38.4949,38.4643,38.4643,3334.0
2016-12-28 11:35:00,50.39,50.42,50.38,50.38,1200.0,38.4491,38.472,38.4415,38.4415,1200.0
2016-12-28 11:40:00,50.39,50.43,50.38,50.43,2000.0,38.4491,38.4796,38.4415,38.4796,2000.0
2016-12-28 11:45:00,50.41,50.41,50.41,50.41,200.0,38.4643,38.4643,38.4643,38.4643,200.0
2016-12-28 11:50:00,50.42,50.45,50.42,50.45,2600.0,38.472,38.4949,38.472,38.4949,2600.0
2016-12-28 11:55:00,50.4,50.4,50.35,50.36,1800.0,38.4567,38.4567,38.4186,38.4262,1800.0
2016-12-28 12:00:00,50.34,50.38,50.28,50.3,6914.0,38.4109,38.4415,38.3652,38.3804,6914.0
2016-12-28 12:05:00,50.3,50.32,50.3,50.3,2000.0,38.3804,38.3957,38.3804,38.3804,2000.0
2016-12-28 12:10:00,50.32,50.32,50.24,50.25,10400.0,38.3957,38.3957,38.3346,38.3423,10400.0
2016-12-28 12:15:00,50.25,50.36,50.25,50.32,20538.0,38.3423,38.4262,38.3423,38.3957,20538.0
2016-12-28 12:20:00,50.3,50.3,50.28,50.3,2688.0,38.3804,38.3804,38.3652,38.3804,2688.0
2016-12-28 12:25:00,50.27,50.31,50.27,50.31,1890.0,38.3575,38.388,38.3575,38.388,1890.0
2016-12-28 12:30:00,50.25,50.29,50.24,50.24,5836.0,38.3423,38.3728,38.3346,38.3346,5836.0
2016-12-28 12:35:00,50.23,50.23,50.18,50.18,3692.0,38.327,38.327,38.2888,38.2888,3692.0
2016-12-28 12:40:00,50.19,50.19,50.1,50.1,4904.0,38.2965,38.2965,38.2278,38.2278,4904.0
2016-12-28 12:45:00,50.13,50.15,50.13,50.13,2000.0,38.2507,38.266,38.2507,38.2507,2000.0
2016-12-28 12:50:00,50.16,50.18,50.15,50.18,2200.0,38.2736,38.2888,38.266,38.2888,2200.0
2016-12-28 12:55:00,50.23,50.23,50.23,50.23,400.0,38.327,38.327,38.327,38.327,400.0
2016-12-28 13:00:00,50.21,50.26,50.19,50.26,2200.0,38.3117,38.3499,38.2965,38.3499,2200.0
2016-12-28 13:05:00,50.27,50.27,50.24,50.25,890.0,38.3575,38.3575,38.3346,38.3423,890.0
2016-12-28 13:10:00,50.26,50.26,50.24,50.24,1426.0,38.3499,38.3499,38.3346,38.3346,1426.0
2016-12-28 13:15:00,50.24,50.24,50.23,50.23,2000.0,38.3346,38.3346,38.327,38.327,2000.0
2016-12-28 13:20:00,50.23,50.23,50.22,50.22,8230.0,38.327,38.327,38.3194,38.3194,8230.0
2016-12-28 13:25:00,50.22,50.24,50.22,50.22,4914.0,38.3194,38.3346,38.3194,38.3194,4914.0
2016-12-28 13:30:00,50.21,50.21,50.17,50.17,7402.0,38.3117,38.3117,38.2812,38.2812,7402.0
2016-12-28 13:35:00,50.19,50.2,50.17,50.18,2452.0,38.2965,38.3041,38.2812,38.2888,2452.0
2016-12-28 13:40:00,50.19,50.2,50.18,50.19,800.0,38.2965,38.3041,38.2888,38.2965,800.0
2016-12-28 13:45:00,50.17,50.22,50.16,50.21,14446.0,38.2812,38.3194,38.2736,38.3117,14446.0
2016-12-28 13:50:00,50.22,50.24,50.2,50.2,10532.0,38.3194,38.3346,38.3041,38.3041,10532.0
2016-12-28 13:55:00,50.23,50.23,50.21,50.21,7646.0,38.327,38.327,38.3117,38.3117,7646.0
2016-12-28 14:00:00,50.19,50.2,50.17,50.17,4262.0,38.2965,38.3041,38.2812,38.2812,4262.0
2016-12-28 14:05:00,50.17,50.18,50.13,50.17,11896.0,38.2812,38.2888,38.2507,38.2812,11896.0
2016-12-28 14:10:00,50.18,50.19,50.13,50.16,7132.0,38.2888,38.2965,38.2507,38.2736,7132.0
2016-12-28 14:15:00,50.18,50.18,50.13,50.17,4018.0,38.2888,38.2888,38.2507,38.2812,4018.0
2016-12-28 14:20:00,50.15,50.15,50.11,50.13,906.0,38.266,38.266,38.2354,38.2507,906.0
2016-12-28 14:25:00,50.1,50.15,50.1,50.15,5164.0,38.2278,38.266,38.2278,38.266,5164.0
2016-12-28 14:30:00,50.16,50.2,50.16,50.2,2618.0,38.2736,38.3041,38.2736,38.3041,2618.0
2016-12-28 14:35:00,50.2,50.21,50.18,50.21,2112.0,38.3041,38.3117,38.2888,38.3117,2112.0
2016-12-28 14:40:00,50.2,50.23,50.2,50.22,2800.0,38.3041,38.327,38.3041,38.3194,2800.0
2016-12-28 14:45:00,50.21,50.22,50.19,50.21,3568.0,38.3117,38.3194,38.2965,38.3117,3568.0
2016-12-28 14:50:00,50.18,50.18,50.09,50.09,5494.0,38.2888,38.2888,38.2202,38.2202,5494.0
2016-12-28 14:55:00,50.1,50.12,50.09,50.1,4100.0,38.2278,38.2431,38.2202,38.2278,4100.0
2016-12-28 15:00:00,50.1,50.1,50.08,50.09,3192.0,38.2278,38.2278,38.2125,38.2202,3192.0
2016-12-28 15:05:00,50.08,50.08,49.99,49.99,14178.0,38.2125,38.2125,38.1439,38.1439,14178.0
2016-12-28 15:10:00,49.99,50.0,49.97,49.99,7000.0,38.1439,38.1515,38.1286,38.1439,7000.0
2016-12-28 15:15:00,49.98,50.0,49.9,49.91,31198.0,38.1362,38.1515,38.0752,38.0828,31198.0
2016-12-28 15:20:00,49.91,49.95,49.91,49.94,23170.0,38.0828,38.1134,38.0828,38.1057,23170.0
2016-12-28 15:25:00,49.94,49.95,49.92,49.93,7088.0,38.1057,38.1134,38.0905,38.0981,7088.0
2016-12-28 15:30:00,49.92,49.96,49.88,49.96,6744.0,38.0905,38.121,38.0599,38.121,6744.0
2016-12-28 15:35:00,49.95,50.01,49.94,50.01,19740.0,38.1134,38.1591,38.1057,38.1591,19740.0
2016-12-28 15:40:00,50.01,50.01,49.95,49.96,16210.0,38.1591,38.1591,38.1134,38.121,16210.0
2016-12-28 15:45:00,49.95,49.98,49.92,49.95,30690.0,38.1134,38.1362,38.0905,38.1134,30690.0
2016-12-28 15:50:00,49.96,50.02,49.95,50.02,44190.0,38.121,38.1668,38.1134,38.1668,44190.0
2016-12-28 15:55:00,50.01,50.03,49.94,49.97,68906.0,38.1591,38.1744,38.1057,38.1286,68906.0
2016-12-29 09:30:00,50.22,50.24,50.19,50.24,15706.0,38.3194,38.3346,38.2965,38.3346,15706.0
2016-12-29 09:35:00,50.31,50.31,50.06,50.17,21766.0,38.388,38.388,38.1973,38.2812,21766.0
2016-12-29 09:40:00,50.1,50.14,50.08,50.1,5200.0,38.2278,38.2583,38.2125,38.2278,5200.0
2016-12-29 09:45:00,50.15,50.3,50.15,50.28,9522.0,38.266,38.3804,38.266,38.3652,9522.0
2016-12-29 09:50:00,50.3,50.36,50.24,50.26,14376.0,38.3804,38.4262,38.3346,38.3499,14376.0
2016-12-29 09:55:00,50.23,50.23,50.11,50.18,9592.0,38.327,38.327,38.2354,38.2888,9592.0
2016-12-29 10:00:00,50.2,50.25,50.18,50.18,7696.0,38.3041,38.3423,38.2888,38.2888,7696.0
2016-12-29 10:05:00,50.16,50.16,50.08,50.14,9152.0,38.2736,38.2736,38.2125,38.2583,9152.0
2016-12-29 10:10:00,50.15,50.15,50.12,50.15,2600.0,38.266,38.266,38.2431,38.266,2600.0
2016-12-29 10:15:00,50.19,50.24,50.19,50.24,3598.0,38.2965,38.3346,38.2965,38.3346,3598.0
2016-12-29 10:20:00,50.25,50.27,50.18,50.22,4600.0,38.3423,38.3575,38.2888,38.3194,4600.0
2016-12-29 10:25:00,50.18,50.24,50.17,50.19,8800.0,38.2888,38.3346,38.2812,38.2965,8800.0
2016-12-29 10:30:00,50.21,50.23,50.17,50.22,11600.0,38.3117,38.327,38.2812,38.3194,11600.0
2016-12-29 10:35:00,50.24,50.24,50.18,50.24,6200.0,38.3346,38.3346,38.2888,38.3346,6200.0
2016-12-29 10:40:00,50.26,50.28,50.21,50.24,10800.0,38.3499,38.3652,38.3117,38.3346,10800.0
2016-12-29 10:45:00,50.25,50.3,50.25,50.29,16188.0,38.3423,38.3804,38.3423,38.3728,16188.0
2016-12-29 10:50:00,50.29,50.36,50.29,50.34,8308.0,38.3728,38.4262,38.3728,38.4109,8308.0
2016-12-29 10:55:00,50.35,50.4,50.33,50.34,17724.0,38.4186,38.4567,38.4033,38.4109,17724.0
2016-12-29 11:00:00,50.33,50.38,50.31,50.35,30332.0,38.4033,38.4415,38.388,38.4186,30332.0
2016-12-29 11:05:00,50.37,50.37,50.32,50.36,9200.0,38.4338,38.4338,38.3957,38.4262,9200.0
2016-12-29 11:10:00,50.34,50.34,50.27,50.32,12448.0,38.4109,38.4109,38.3575,38.3957,12448.0
2016-12-29 11:15:00,50.32,50.35,50.3,50.32,8746.0,38.3957,38.4186,38.3804,38.3957,8746.0
2016-12-29 11:20:00,50.34,50.38,50.34,50.36,16298.0,38.4109,38.4415,38.4109,38.4262,16298.0
2016-12-29 11:25:00,50.37,50.37,50.34,50.36,17402.0,38.4338,38.4338,38.4109,38.4262,17402.0
2016-12-29 11:30:00,50.37,50.4,50.35,50.38,9958.0,38.4338,38.4567,38.4186,38.4415,9958.0
2016-12-29 11:35:00,50.38,50.44,50.38,50.4,62702.0,38.4415,38.4872,38.4415,38.4567,62702.0
2016-12-29 11:40:00,50.41,50.43,50.41,50.43,2016.0,38.4643,38.4796,38.4643,38.4796,2016.0
2016-12-29 11:45:00,50.42,50.48,50.42,50.47,8268.0,38.472,38.5178,38.472,38.5101,8268.0
2016-12-29 11:50:00,50.46,50.46,50.41,50.45,4000.0,38.5025,38.5025,38.4643,38.4949,4000.0
2016-12-29 11:55:00,50.46,50.52,50.46,50.51,4600.0,38.5025,38.5483,38.5025,38.5406,4600.0
2016-12-29 12:00:00,50.5,50.53,50.49,50.49,6040.0,38.533,38.5559,38.5254,38.5254,6040.0
2016-12-29 12:05:00,50.52,50.54,50.5,50.52,4328.0,38.5483,38.5635,38.533,38.5483,4328.0
2016-12-29 12:10:00,50.49,50.52,50.45,50.5,8676.0,38.5254,38.5483,38.4949,38.533,8676.0
2016-12-29 12:15:00,50.52,50.53,50.49,50.51,2940.0,38.5483,38.5559,38.5254,38.5406,2940.0
2016-12-29 12:20:00,50.52,50.54,50.45,50.45,6600.0,38.5483,38.5635,38.4949,38.4949,6600.0
2016-12-29 12:25:00,50.45,50.57,50.45,50.57,7944.0,38.4949,38.5864,38.4949,38.5864,7944.0
2016-12-29 12:30:00,50.54,50.55,50.51,50.51,4942.0,38.5635,38.5712,38.5406,38.5406,4942.0
2016-12-29 12:35:00,50.51,50.57,50.51,50.57,24700.0,38.5406,38.5864,38.5406,38.5864,24700.0
2016-12-29 12:40:00,50.56,50.56,50.51,50.53,43180.0,38.5788,38.5788,38.5406,38.5559,43180.0
2016-12-29 12:45:00,50.52,50.54,50.51,50.54,8000.0,38.5483,38.5635,38.5406,38.5635,8000.0
2016-12-29 12:50:00,50.55,50.56,50.52,50.56,3190.0,38.5712,38.5788,38.5483,38.5788,3190.0
2016-12-29 12:55:00,50.55,50.59,50.55,50.59,2322.0,38.5712,38.6017,38.5712,38.6017,2322.0
2016-12-29 13:00:00,50.59,50.62,50.58,50.6,4000.0,38.6017,38.6246,38.5941,38.6093,4000.0
2016-12-29 13:05:00,50.61,50.63,50.58,50.58,3312.0,38.617,38.6322,38.5941,38.5941,3312.0
2016-12-29 13:10:00,50.6,50.63,50.6,50.63,4436.0,38.6093,38.6322,38.6093,38.6322,4436.0
2016-12-29 13:15:00,50.65,50.65,50.61,50.63,4600.0,38.6475,38.6475,38.617,38.6322,4600.0
2016-12-29 13:20:00,50.62,50.66,50.62,50.63,4244.0,38.6246,38.6551,38.6246,38.6322,4244.0
2016-12-29 13:25:00,50.64,50.64,50.59,50.6,6786.0,38.6398,38.6398,38.6017,38.6093,6786.0
2016-12-29 13:30:00,50.6,50.63,50.58,50.62,2400.0,38.6093,38.6322,38.5941,38.6246,2400.0
2016-12-29 13:35:00,50.62,50.65,50.6,50.64,5400.0,38.6246,38.6475,38.6093,38.6398,5400.0
2016-12-29 13:40:00,50.63,50.65,50.63,50.65,5160.0,38.6322,38.6475,38.6322,38.6475,5160.0
2016-12-29 13:45:00,50.63,50.68,50.63,50.64,6020.0,38.6322,38.6704,38.6322,38.6398,6020.0
2016-12-29 13:50:00,50.63,50.71,50.63,50.71,7218.0,38.6322,38.6933,38.6322,38.6933,7218.0
2016-12-29 13:55:00,50.71,50.73,50.71,50.73,6222.0,38.6933,38.7085,38.6933,38.7085,6222.0
2016-12-29 14:00:00,50.73,50.75,50.7,50.73,11178.0,38.7085,38.7238,38.6856,38.7085,11178.0
2016-12-29 14:05:00,50.72,50.73,50.64,50.65,10576.0,38.7009,38.7085,38.6398,38.6475,10576.0
2016-12-29 14:10:00,50.65,50.69,50.63,50.69,10370.0,38.6475,38.678,38.6322,38.678,10370.0
2016-12-29 14:15:00,50.7,50.71,50.65,50.69,11364.0,38.6856,38.6933,38.6475,38.678,11364.0
2016-12-29 14:20:00,50.68,50.68,50.65,50.65,4800.0,38.6704,38.6704,38.6475,38.6475,4800.0
2016-12-29 14:25:00,50.66,50.66,50.6,50.63,12770.0,38.6551,38.6551,38.6093,38.6322,12770.0
2016-12-29 14:30:00,50.63,50.64,50.6,50.61,8700.0,38.6322,38.6398,38.6093,38.617,8700.0
2016-12-29 14:35:00,50.61,50.68,50.6,50.68,12288.0,38.617,38.6704,38.6093,38.6704,12288.0
2016-12-29 14:40:00,50.68,50.68,50.59,50.62,6316.0,38.6704,38.6704,38.6017,38.6246,6316.0
2016-12-29 14:45:00,50.6,50.63,50.6,50.61,13150.0,38.6093,38.6322,38.6093,38.617,13150.0
2016-12-29 14:50:00,50.6,50.6,50.55,50.58,10092.0,38.6093,38.6093,38.5712,38.5941,10092.0
2016-12-29 14:55:00,50.57,50.57,50.53,50.56,10478.0,38.5864,38.5864,38.5559,38.5788,10478.0
2016-12-29 15:00:00,50.55,50.57,50.52,50.53,11468.0,38.5712,38.5864,38.5483,38.5559,11468.0
2016-12-29 15:05:00,50.55,50.58,50.52,50.55,14376.0,38.5712,38.5941,38.5483,38.5712,14376.0
2016-12-29 15:10:00,50.57,50.59,50.56,50.59,4000.0,38.5864,38.6017,38.5788,38.6017,4000.0
2016-12-29 15:15:00,50.6,50.62,50.59,50.6,9130.0,38.6093,38.6246,38.6017,38.6093,9130.0
2016-12-29 15:20:00,50.6,50.63,50.59,50.6,8764.0,38.6093,38.6322,38.6017,38.6093,8764.0
2016-12-29 15:25:00,50.62,50.66,50.62,50.63,19452.0,38.6246,38.6551,38.6246,38.6322,19452.0
2016-12-29 15:30:00,50.64,50.65,50.62,50.63,25190.0,38.6398,38.6475,38.6246,38.6322,25190.0
2016-12-29 15:35:00,50.62,50.62,50.55,50.56,19934.0,38.6246,38.6246,38.5712,38.5788,19934.0
2016-12-29 15:40:00,50.55,50.57,50.54,50.55,18670.0,38.5712,38.5864,38.5635,38.5712,18670.0
2016-12-29 15:45:00,50.54,50.55,50.51,50.51,26442.0,38.5635,38.5712,38.5406,38.5406,26442.0
2016-12-29 15:50:00,50.51,50.52,50.49,50.5,52140.0,38.5406,38.5483,38.5254,38.533,52140.0
2016-12-29 15:55:00,50.5,50.57,50.49,50.5,185170.0,38.533,38.5864,38.5254,38.533,185170.0
2016-12-30 09:30:00,50.57,50.57,50.32,50.38,33164.0,38.5864,38.5864,38.3957,38.4415,33164.0
2016-12-30 09:35:00,50.29,50.49,50.29,50.33,8758.0,38.3728,38.5254,38.3728,38.4033,8758.0
2016-12-30 09:40:00,50.36,50.4,50.26,50.31,10800.0,38.4262,38.4567,38.3499,38.388,10800.0
2016-12-30 09:45:00,50.27,50.43,50.27,50.38,9696.0,38.3575,38.4796,38.3575,38.4415,9696.0
2016-12-30 09:50:00,50.38,50.49,50.34,50.49,8780.0,38.4415,38.5254,38.4109,38.5254,8780.0
2016-12-30 09:55:00,50.52,50.62,50.5,50.57,13400.0,38.5483,38.6246,38.533,38.5864,13400.0
2016-12-30 10:00:00,50.57,50.62,50.46,50.46,14092.0,38.5864,38.6246,38.5025,38.5025,14092.0
2016-12-30 10:05:00,50.43,50.6,50.39,50.56,15498.0,38.4796,38.6093,38.4491,38.5788,15498.0
2016-12-30 10:10:00,50.58,50.58,50.49,50.53,6636.0,38.5941,38.5941,38.5254,38.5559,6636.0
2016-12-30 10:15:00,50.52,50.52,50.41,50.43,8490.0,38.5483,38.5483,38.4643,38.4796,8490.0
2016-12-30 10:20:00,50.43,50.47,50.42,50.46,11042.0,38.4796,38.5101,38.472,38.5025,11042.0
2016-12-30 10:25:00,50.46,50.49,50.42,50.46,33810.0,38.5025,38.5254,38.472,38.5025,33810.0
2016-12-30 10:30:00,50.45,50.51,50.44,50.49,2400.0,38.4949,38.5406,38.4872,38.5254,2400.0
2016-12-30 10:35:00,50.52,50.62,50.52,50.53,17468.0,38.5483,38.6246,38.5483,38.5559,17468.0
2016-12-30 10:40:00,50.52,50.52,50.46,50.49,5632.0,38.5483,38.5483,38.5025,38.5254,5632.0
2016-12-30 10:45:00,50.49,50.51,50.45,50.45,5000.0,38.5254,38.5406,38.4949,38.4949,5000.0
2016-12-30 10:50:00,50.43,50.43,50.4,50.41,5800.0,38.4796,38.4796,38.4567,38.4643,5800.0
2016-12-30 10:55:00,50.42,50.51,50.42,50.47,4850.0,38.472,38.5406,38.472,38.5101,4850.0
2016-12-30 11:00:00,50.47,50.51,50.44,50.51,6526.0,38.5101,38.5406,38.4872,38.5406,6526.0
2016-12-30 11:05:00,50.5,50.51,50.42,50.42,13114.0,38.533,38.5406,38.472,38.472,13114.0
2016-12-30 11:10:00,50.4,50.48,50.4,50.48,4790.0,38.4567,38.5178,38.4567,38.5178,4790.0
2016-12-30 11:15:00,50.48,50.52,50.48,50.51,5602.0,38.5178,38.5483,38.5178,38.5406,5602.0
2016-12-30 11:20:00,50.49,50.51,50.45,50.48,8858.0,38.5254,38.5406,38.4949,38.5178,8858.0
2016-12-30 11:25:00,50.49,50.5,50.45,50.49,13642.0,38.5254,38.533,38.4949,38.5254,13642.0
2016-12-30 11:30:00,50.51,50.55,50.5,50.53,8320.0,38.5406,38.5712,38.533,38.5559,8320.0
2016-12-30 11:35:00,50.52,50.54,50.5,50.5,3400.0,38.5483,38.5635,38.533,38.533,3400.0
2016-12-30 11:40:00,50.49,50.52,50.49,50.5,4930.0,38.5254,38.5483,38.5254,38.533,4930.0
2016-12-30 11:45:00,50.49,50.55,50.49,50.54,4988.0,38.5254,38.5712,38.5254,38.5635,4988.0
2016-12-30 11:50:00,50.55,50.62,50.55,50.56,9240.0,38.5712,38.6246,38.5712,38.5788,9240.0
2016-12-30 11:55:00,50.57,50.58,50.55,50.55,3878.0,38.5864,38.5941,38.5712,38.5712,3878.0
2016-12-30 12:00:00,50.54,50.56,50.51,50.52,5362.0,38.5635,38.5788,38.5406,38.5483,5362.0
2016-12-30 12:05:00,50.55,50.58,50.55,50.58,4828.0,38.5712,38.5941,38.5712,38.5941,4828.0
2016-12-30 12:10:00,50.6,50.6,50.56,50.56,5140.0,38.6093,38.6093,38.5788,38.5788,5140.0
2016-12-30 12:15:00,50.58,50.59,50.56,50.59,8052.0,38.5941,38.6017,38.5788,38.6017,8052.0
2016-12-30 12:20:00,50.59,50.63,50.59,50.62,9258.0,38.6017,38.6322,38.6017,38.6246,9258.0
2016-12-30 12:25:00,50.6,50.63,50.6,50.63,4200.0,38.6093,38.6322,38.6093,38.6322,4200.0
2016-12-30 12:30:00,50.63,50.63,50.58,50.58,5600.0,38.6322,38.6322,38.5941,38.5941,5600.0
2016-12-30 12:35:00,50.57,50.57,50.51,50.54,8722.0,38.5864,38.5864,38.5406,38.5635,8722.0
2016-12-30 12:40:00,50.52,50.54,50.52,50.54,2896.0,38.5483,38.5635,38.5483,38.5635,2896.0
2016-12-30 12:45:00,50.52,50.55,50.49,50.52,5786.0,38.5483,38.5712,38.5254,38.5483,5786.0
2016-12-30 12:50:00,50.53,50.53,50.49,50.51,6490.0,38.5559,38.5559,38.5254,38.5406,6490.0
2016-12-30 12:55:00,50.49,50.49,50.45,50.47,4200.0,38.5254,38.5254,38.4949,38.5101,4200.0
2016-12-30 13:00:00,50.47,50.49,50.45,50.45,4598.0,38.5101,38.5254,38.4949,38.4949,4598.0
2016-12-30 13:05:00,50.44,50.44,50.41,50.43,7574.0,38.4872,38.4872,38.4643,38.4796,7574.0
2016-12-30 13:10:00,50.44,50.48,50.43,50.47,2760.0,38.4872,38.5178,38.4796,38.5101,2760.0
2016-12-30 13:15:00,50.47,50.54,50.47,50.51,3000.0,38.5101,38.5635,38.5101,38.5406,3000.0
2016-12-30 13:20:00,50.51,50.51,50.47,50.49,5000.0,38.5406,38.5406,38.5101,38.5254,5000.0
2016-12-30 13:25:00,50.5,50.5,50.46,50.46,9924.0,38.533,38.533,38.5025,38.5025,9924.0
2016-12-30 13:30:00,50.45,50.47,50.42,50.46,4974.0,38.4949,38.5101,38.472,38.5025,4974.0
2016-12-30 13:35:00,50.45,50.45,50.41,50.42,4468.0,38.4949,38.4949,38.4643,38.472,4468.0
2016-12-30 13:40:00,50.43,50.45,50.41,50.41,6772.0,38.4796,38.4949,38.4643,38.4643,6772.0
2016-12-30 13:45:00,50.42,50.45,50.41,50.42,7410.0,38.472,38.4949,38.4643,38.472,7410.0
2016-12-30 13:50:00,50.42,50.45,50.41,50.44,5954.0,38.472,38.4949,38.4643,38.4872,5954.0
2016-12-30 13:55:00,50.44,50.44,50.41,50.41,4200.0,38.4872,38.4872,38.4643,38.4643,4200.0
2016-12-30 14:00:00,50.43,50.45,50.41,50.44,6686.0,38.4796,38.4949,38.4643,38.4872,6686.0
2016-12-30 14:05:00,50.45,50.45,50.37,50.4,13582.0,38.4949,38.4949,38.4338,38.4567,13582.0
2016-12-30 14:10:00,50.4,50.42,50.36,50.39,6558.0,38.4567,38.472,38.4262,38.4491,6558.0
2016-12-30 14:15:00,50.4,50.42,50.4,50.4,6408.0,38.4567,38.472,38.4567,38.4567,6408.0
2016-12-30 14:20:00,50.41,50.41,50.34,50.35,8468.0,38.4643,38.4643,38.4109,38.4186,8468.0
2016-12-30 14:25:00,50.35,50.38,50.32,50.32,4120.0,38.4186,38.4415,38.3957,38.3957,4120.0
2016-12-30 14:30:00,50.31,50.35,50.27,50.31,8232.0,38.388,38.4186,38.3575,38.388,8232.0
2016-12-30 14:35:00,50.29,50.34,50.29,50.31,3204.0,38.3728,38.4109,38.3728,38.388,3204.0
2016-12-30 14:40:00,50.34,50.34,50.29,50.3,9402.0,38.4109,38.4109,38.3728,38.3804,9402.0
2016-12-30 14:45:00,50.32,50.32,50.24,50.24,8152.0,38.3957,38.3957,38.3346,38.3346,8152.0
2016-12-30 14:50:00,50.22,50.29,50.22,50.29,6298.0,38.3194,38.3728,38.3194,38.3728,6298.0
2016-12-30 14:55:00,50.28,50.29,50.24,50.27,7354.0,38.3652,38.3728,38.3346,38.3575,7354.0
2016-12-30 15:00:00,50.3,50.32,50.25,50.3,13936.0,38.3804,38.3957,38.3423,38.3804,13936.0
2016-12-30 15:05:00,50.32,50.32,50.29,50.3,9040.0,38.3957,38.3957,38.3728,38.3804,9040.0
2016-12-30 15:10:00,50.29,50.3,50.24,50.3,11022.0,38.3728,38.3804,38.3346,38.3804,11022.0
2016-12-30 15:15:00,50.29,50.33,50.24,50.31,13734.0,38.3728,38.4033,38.3346,38.388,13734.0
2016-12-30 15:20:00,50.31,50.31,50.25,50.3,14096.0,38.388,38.388,38.3423,38.3804,14096.0
2016-12-30 15:25:00,50.3,50.35,50.29,50.34,11120.0,38.3804,38.4186,38.3728,38.4109,11120.0
2016-12-30 15:30:00,50.34,50.36,50.3,50.33,20932.0,38.4109,38.4262,38.3804,38.4033,20932.0
2016-12-30 15:35:00,50.32,50.34,50.29,50.32,17416.0,38.3957,38.4109,38.3728,38.3957,17416.0
2016-12-30 15:40:00,50.32,50.33,50.26,50.27,26890.0,38.3957,38.4033,38.3499,38.3575,26890.0
2016-12-30 15:45:00,50.25,50.25,50.18,50.18,77174.0,38.3423,38.3423,38.2888,38.2888,77174.0
2016-12-30 15:50:00,50.2,50.23,50.18,50.21,65240.0,38.3041,38.327,38.2888,38.3117,65240.0
2016-12-30 15:55:00,50.21,50.34,50.21,50.33,162478.0,38.3117,38.4109,38.3117,38.4033,162478.0
2017-01-03 09:30:00,50.47,50.5,50.07,50.12,32558.0,38.5101,38.533,38.2049,38.2431,32558.0
2017-01-03 09:35:00,50.2,50.4,49.93,50.02,24402.0,38.3041,38.4567,38.0981,38.1668,24402.0
2017-01-03 09:40:00,50.0,50.24,49.99,50.2,16838.0,38.1515,38.3346,38.1439,38.3041,16838.0
2017-01-03 09:45:00,50.17,50.29,50.15,50.22,12086.0,38.2812,38.3728,38.266,38.3194,12086.0
2017-01-03 09:50:00,50.26,50.55,50.26,50.54,32062.0,38.3499,38.5712,38.3499,38.5635,32062.0
2017-01-03 09:55:00,50.54,50.63,50.52,50.59,62664.0,38.5635,38.6322,38.5483,38.6017,62664.0
2017-01-03 10:00:00,50.61,50.61,50.42,50.44,37070.0,38.617,38.617,38.472,38.4872,37070.0
2017-01-03 10:05:00,50.42,50.47,50.34,50.47,8778.0,38.472,38.5101,38.4109,38.5101,8778.0
2017-01-03 10:10:00,50.42,50.51,50.38,50.51,11212.0,38.472,38.5406,38.4415,38.5406,11212.0
2017-01-03 10:15:00,50.47,50.58,50.47,50.52,12726.0,38.5101,38.5941,38.5101,38.5483,12726.0
2017-01-03 10:20:00,50.49,50.5,50.32,50.32,32784.0,38.5254,38.533,38.3957,38.3957,32784.0
2017-01-03 10:25:00,50.32,50.32,50.25,50.3,5472.0,38.3957,38.3957,38.3423,38.3804,5472.0
2017-01-03 10:30:00,50.32,50.42,50.32,50.41,9542.0,38.3957,38.472,38.3957,38.4643,9542.0
2017-01-03 10:35:00,50.41,50.41,50.3,50.35,15640.0,38.4643,38.4643,38.3804,38.4186,15640.0
2017-01-03 10:40:00,50.31,50.37,50.29,50.34,7106.0,38.388,38.4338,38.3728,38.4109,7106.0
2017-01-03 10:45:00,50.34,50.44,50.31,50.41,10572.0,38.4109,38.4872,38.388,38.4643,10572.0
2017-01-03 10:50:00,50.44,50.58,50.44,50.48,11200.0,38.4872,38.5941,38.4872,38.5178,11200.0
2017-01-03 10:55:00,50.47,50.48,50.43,50.43,7496.0,38.5101,38.5178,38.4796,38.4796,7496.0
2017-01-03 11:00:00,50.42,50.44,50.33,50.38,9918.0,38.472,38.4872,38.4033,38.4415,9918.0
2017-01-03 11:05:00,50.38,50.48,50.36,50.4,12306.0,38.4415,38.5178,38.4262,38.4567,12306.0
2017-01-03 11:10:00,50.36,50.44,50.35,50.37,33012.0,38.4262,38.4872,38.4186,38.4338,33012.0
2017-01-03 11:15:00,50.4,50.44,50.35,50.44,4330.0,38.4567,38.4872,38.4186,38.4872,4330.0
2017-01-03 11:20:00,50.46,50.52,50.45,50.49,30292.0,38.5025,38.5483,38.4949,38.5254,30292.0
2017-01-03 11:25:00,50.48,50.49,50.38,50.42,11950.0,38.5178,38.5254,38.4415,38.472,11950.0
2017-01-03 11:30:00,50.4,50.46,50.38,50.46,11962.0,38.4567,38.5025,38.4415,38.5025,11962.0
2017-01-03 11:35:00,50.45,50.45,50.38,50.38,5732.0,38.4949,38.4949,38.4415,38.4415,5732.0
2017-01-03 11:40:00,50.42,50.51,50.42,50.42,9400.0,38.472,38.5406,38.472,38.472,9400.0
2017-01-03 11:45:00,50.41,50.49,50.4,50.49,16632.0,38.4643,38.5254,38.4567,38.5254,16632.0
2017-01-03 11:50:00,50.48,50.49,50.41,50.42,11808.0,38.5178,38.5254,38.4643,38.472,11808.0
2017-01-03 11:55:00,50.42,50.42,50.35,50.38,13026.0,38.472,38.472,38.4186,38.4415,13026.0
2017-01-03 12:00:00,50.39,50.44,50.34,50.34,9404.0,38.4491,38.4872,38.4109,38.4109,9404.0
2017-01-03 12:05:00,50.35,50.38,50.33,50.38,5800.0,38.4186,38.4415,38.4033,38.4415,5800.0
2017-01-03 12:10:00,50.41,50.45,50.38,50.44,5632.0,38.4643,38.4949,38.4415,38.4872,5632.0
2017-01-03 12:15:00,50.43,50.5,50.42,50.44,7998.0,38.4796,38.533,38.472,38.4872,7998.0
2017-01-03 12:20:00,50.43,50.44,50.41,50.44,3000.0,38.4796,38.4872,38.4643,38.4872,3000.0
2017-01-03 12:25:00,50.42,50.46,50.41,50.43,14830.0,38.472,38.5025,38.4643,38.4796,14830.0
2017-01-03 12:30:00,50.43,50.44,50.42,50.43,11390.0,38.4796,38.4872,38.472,38.4796,11390.0
2017-01-03 12:35:00,50.43,50.43,50.38,50.38,6496.0,38.4796,38.4796,38.4415,38.4415,6496.0
2017-01-03 12:40:00,50.37,50.39,50.35,50.38,4356.0,38.4338,38.4491,38.4186,38.4415,4356.0
2017-01-03 12:45:00,50.39,50.42,50.39,50.42,15038.0,38.4491,38.472,38.4491,38.472,15038.0
2017-01-03 12:50:00,50.42,50.43,50.38,50.38,6606.0,38.472,38.4796,38.4415,38.4415,6606.0
2017-01-03 12:55:00,50.41,50.43,50.4,50.4,6672.0,38.4643,38.4796,38.4567,38.4567,6672.0
2017-01-03 13:00:00,50.4,50.42,50.38,50.4,6530.0,38.4567,38.472,38.4415,38.4567,6530.0
2017-01-03 13:05:00,50.43,50.44,50.4,50.4,29792.0,38.4796,38.4872,38.4567,38.4567,29792.0
2017-01-03 13:10:00,50.41,50.42,50.37,50.38,4824.0,38.4643,38.472,38.4338,38.4415,4824.0
2017-01-03 13:15:00,50.38,50.42,50.38,50.4,7404.0,38.4415,38.472,38.4415,38.4567,7404.0
2017-01-03 13:20:00,50.42,50.45,50.41,50.45,9400.0,38.472,38.4949,38.4643,38.4949,9400.0
2017-01-03 13:25:00,50.46,50.51,50.46,50.47,8852.0,38.5025,38.5406,38.5025,38.5101,8852.0
2017-01-03 13:30:00,50.46,50.46,50.4,50.42,7520.0,38.5025,38.5025,38.4567,38.472,7520.0
2017-01-03 13:35:00,50.42,50.44,50.35,50.36,10126.0,38.472,38.4872,38.4186,38.4262,10126.0
2017-01-03 13:40:00,50.34,50.36,50.32,50.35,10884.0,38.4109,38.4262,38.3957,38.4186,10884.0
2017-01-03 13:45:00,50.36,50.36,50.33,50.34,10416.0,38.4262,38.4262,38.4033,38.4109,10416.0
2017-01-03 13:50:00,50.35,50.44,50.35,50.44,14392.0,38.4186,38.4872,38.4186,38.4872,14392.0
2017-01-03 13:55:00,50.44,50.46,50.38,50.38,17990.0,38.4872,38.5025,38.4415,38.4415,17990.0
2017-01-03 14:00:00,50.39,50.48,50.39,50.48,18654.0,38.4491,38.5178,38.4491,38.5178,18654.0
2017-01-03 14:05:00,50.48,50.48,50.44,50.46,14628.0,38.5178,38.5178,38.4872,38.5025,14628.0
2017-01-03 14:10:00,50.47,50.49,50.44,50.45,14892.0,38.5101,38.5254,38.4872,38.4949,14892.0
2017-01-03 14:15:00,50.45,50.46,50.43,50.45,8834.0,38.4949,38.5025,38.4796,38.4949,8834.0
2017-01-03 14:20:00,50.46,50.52,50.45,50.52,9692.0,38.5025,38.5483,38.4949,38.5483,9692.0
2017-01-03 14:25:00,50.51,50.51,50.49,50.49,12214.0,38.5406,38.5406,38.5254,38.5254,12214.0
2017-01-03 14:30:00,50.51,50.51,50.44,50.44,14614.0,38.5406,38.5406,38.4872,38.4872,14614.0
2017-01-03 14:35:00,50.45,50.48,50.45,50.46,18966.0,38.4949,38.5178,38.4949,38.5025,18966.0
2017-01-03 14:40:00,50.46,50.55,50.46,50.55,13004.0,38.5025,38.5712,38.5025,38.5712,13004.0
2017-01-03 14:45:00,50.54,50.6,50.54,50.6,21370.0,38.5635,38.6093,38.5635,38.6093,21370.0
2017-01-03 14:50:00,50.61,50.61,50.54,50.56,16326.0,38.617,38.617,38.5635,38.5788,16326.0
2017-01-03 14:55:00,50.57,50.59,50.52,50.52,17570.0,38.5864,38.6017,38.5483,38.5483,17570.0
2017-01-03 15:00:00,50.52,50.57,50.51,50.56,21532.0,38.5483,38.5864,38.5406,38.5788,21532.0
2017-01-03 15:05:00,50.56,50.57,50.53,50.53,20498.0,38.5788,38.5864,38.5559,38.5559,20498.0
2017-01-03 15:10:00,50.52,50.52,50.48,50.5,20668.0,38.5483,38.5483,38.5178,38.533,20668.0
2017-01-03 15:15:00,50.49,50.51,50.43,50.44,19870.0,38.5254,38.5406,38.4796,38.4872,19870.0
2017-01-03 15:20:00,50.43,50.44,50.38,50.44,21552.0,38.4796,38.4872,38.4415,38.4872,21552.0
2017-01-03 15:25:00,50.44,50.52,50.44,50.51,16992.0,38.4872,38.5483,38.4872,38.5406,16992.0
2017-01-03 15:30:00,50.52,50.52,50.46,50.49,31116.0,38.5483,38.5483,38.5025,38.5254,31116.0
2017-01-03 15:35:00,50.48,50.49,50.44,50.46,36866.0,38.5178,38.5254,38.4872,38.5025,36866.0
2017-01-03 15:40:00,50.46,50.48,50.44,50.45,43140.0,38.5025,38.5178,38.4872,38.4949,43140.0
2017-01-03 15:45:00,50.45,50.53,50.44,50.52,53680.0,38.4949,38.5559,38.4872,38.5483,53680.0
2017-01-03 15:50:00,50.51,50.51,50.47,50.48,63882.0,38.5406,38.5406,38.5101,38.5178,63882.0
2017-01-03 15:55:00,50.48,50.58,50.48,50.56,121106.0,38.5178,38.5941,38.5178,38.5788,121106.0
2017-01-04 09:30:00,50.7,51.11,50.59,51.09,60206.0,38.6856,38.9985,38.6017,38.9832,60206.0
2017-01-04 09:35:00,51.09,51.35,51.09,51.23,36100.0,38.9832,39.1816,38.9832,39.09,36100.0
2017-01-04 09:40:00,51.24,51.43,51.24,51.43,30552.0,39.0977,39.2426,39.0977,39.2426,30552.0
2017-01-04 09:45:00,51.37,51.47,51.28,51.47,34686.0,39.1969,39.2732,39.1282,39.2732,34686.0
2017-01-04 09:50:00,51.47,51.57,51.37,51.38,44864.0,39.2732,39.3495,39.1969,39.2045,44864.0
2017-01-04 09:55:00,51.4,51.43,51.2,51.24,54670.0,39.2197,39.2426,39.0671,39.0977,54670.0
2017-01-04 10:00:00,51.24,51.26,51.04,51.13,86474.0,39.0977,39.1129,38.9451,39.0137,86474.0
2017-01-04 10:05:00,51.19,51.23,51.15,51.19,67394.0,39.0595,39.09,39.029,39.0595,67394.0
2017-01-04 10:10:00,51.17,51.24,51.15,51.21,57442.0,39.0442,39.0977,39.029,39.0748,57442.0
2017-01-04 10:15:00,51.2,51.24,51.04,51.06,19900.0,39.0671,39.0977,38.9451,38.9603,19900.0
2017-01-04 10:20:00,51.05,51.09,50.95,50.97,27284.0,38.9527,38.9832,38.8764,38.8916,27284.0
2017-01-04 10:25:00,50.99,51.04,50.93,51.0,34164.0,38.9069,38.9451,38.8611,38.9145,34164.0
2017-01-04 10:30:00,51.03,51.09,51.01,51.01,24194.0,38.9374,38.9832,38.9222,38.9222,24194.0
2017-01-04 10:35:00,50.99,51.05,50.98,51.04,31050.0,38.9069,38.9527,38.8993,38.9451,31050.0
2017-01-04 10:40:00,51.02,51.03,50.9,50.9,19482.0,38.9298,38.9374,38.8382,38.8382,19482.0
2017-01-04 10:45:00,50.89,51.0,50.89,50.99,11382.0,38.8306,38.9145,38.8306,38.9069,11382.0
2017-01-04 10:50:00,51.0,51.11,51.0,51.1,48210.0,38.9145,38.9985,38.9145,38.9908,48210.0
2017-01-04 10:55:00,51.08,51.13,51.06,51.1,11600.0,38.9756,39.0137,38.9603,38.9908,11600.0
2017-01-04 11:00:00,51.09,51.09,51.0,51.01,12400.0,38.9832,38.9832,38.9145,38.9222,12400.0
2017-01-04 11:05:00,51.01,51.06,51.01,51.06,6146.0,38.9222,38.9603,38.9222,38.9603,6146.0
2017-01-04 11:10:00,51.09,51.15,51.09,51.15,9228.0,38.9832,39.029,38.9832,39.029,9228.0
2017-01-04 11:15:00,51.13,51.15,51.05,51.06,15494.0,39.0137,39.029,38.9527,38.9603,15494.0
2017-01-04 11:20:00,51.04,51.05,51.0,51.05,15158.0,38.9451,38.9527,38.9145,38.9527,15158.0
2017-01-04 11:25:00,51.05,51.13,51.02,51.12,4256.0,38.9527,39.0137,38.9298,39.0061,4256.0
2017-01-04 11:30:00,51.09,51.13,51.09,51.13,19944.0,38.9832,39.0137,38.9832,39.0137,19944.0
2017-01-04 11:35:00,51.13,51.17,51.1,51.14,19520.0,39.0137,39.0442,38.9908,39.0214,19520.0
2017-01-04 11:40:00,51.15,51.2,51.14,51.2,32560.0,39.029,39.0671,39.0214,39.0671,32560.0
2017-01-04 11:45:00,51.21,51.27,51.19,51.22,26660.0,39.0748,39.1206,39.0595,39.0824,26660.0
2017-01-04 11:50:00,51.22,51.22,51.12,51.12,7546.0,39.0824,39.0824,39.0061,39.0061,7546.0
2017-01-04 11:55:00,51.13,51.22,51.13,51.2,20350.0,39.0137,39.0824,39.0137,39.0671,20350.0
2017-01-04 12:00:00,51.21,51.23,51.18,51.23,21152.0,39.0748,39.09,39.0519,39.09,21152.0
2017-01-04 12:05:00,51.23,51.24,51.16,51.16,13384.0,39.09,39.0977,39.0366,39.0366,13384.0
2017-01-04 12:10:00,51.16,51.23,51.15,51.23,8602.0,39.0366,39.09,39.029,39.09,8602.0
2017-01-04 12:15:00,51.24,51.26,51.21,51.26,7630.0,39.0977,39.1129,39.0748,39.1129,7630.0
2017-01-04 12:20:00,51.27,51.27,51.25,51.27,3500.0,39.1206,39.1206,39.1053,39.1206,3500.0
2017-01-04 12:25:00,51.27,51.27,51.24,51.24,17586.0,39.1206,39.1206,39.0977,39.0977,17586.0
2017-01-04 12:30:00,51.24,51.24,51.19,51.22,15204.0,39.0977,39.0977,39.0595,39.0824,15204.0
2017-01-04 12:35:00,51.22,51.22,51.2,51.2,12222.0,39.0824,39.0824,39.0671,39.0671,12222.0
2017-01-04 12:40:00,51.21,51.21,51.16,51.16,9704.0,39.0748,39.0748,39.0366,39.0366,9704.0
2017-01-04 12:45:00,51.16,51.18,51.11,51.17,13992.0,39.0366,39.0519,38.9985,39.0442,13992.0
2017-01-04 12:50:00,51.17,51.18,51.17,51.17,16450.0,39.0442,39.0519,39.0442,39.0442,16450.0
2017-01-04 12:55:00,51.18,51.19,51.13,51.13,15102.0,39.0519,39.0595,39.0137,39.0137,15102.0
2017-01-04 13:00:00,51.13,51.13,51.06,51.07,26456.0,39.0137,39.0137,38.9603,38.9679,26456.0
2017-01-04 13:05:00,51.06,51.08,51.04,51.04,8400.0,38.9603,38.9756,38.9451,38.9451,8400.0
2017-01-04 13:10:00,51.02,51.04,51.0,51.03,11230.0,38.9298,38.9451,38.9145,38.9374,11230.0
2017-01-04 13:15:00,51.02,51.03,51.0,51.02,20794.0,38.9298,38.9374,38.9145,38.9298,20794.0
2017-01-04 13:20:00,51.02,51.07,51.02,51.07,11220.0,38.9298,38.9679,38.9298,38.9679,11220.0
2017-01-04 13:25:00,51.08,51.08,51.03,51.06,9350.0,38.9756,38.9756,38.9374,38.9603,9350.0
2017-01-04 13:30:00,51.06,51.07,51.01,51.02,11428.0,38.9603,38.9679,38.9222,38.9298,11428.0
2017-01-04 13:35:00,51.01,51.02,51.0,51.0,24382.0,38.9222,38.9298,38.9145,38.9145,24382.0
2017-01-04 13:40:00,51.0,51.02,50.96,50.96,20058.0,38.9145,38.9298,38.884,38.884,20058.0
2017-01-04 13:45:00,50.95,51.0,50.95,50.98,10536.0,38.8764,38.9145,38.8764,38.8993,10536.0
2017-01-04 13:50:00,50.98,51.01,50.98,50.99,7834.0,38.8993,38.9222,38.8993,38.9069,7834.0
2017-01-04 13:55:00,50.99,51.04,50.94,50.94,14004.0,38.9069,38.9451,38.8688,38.8688,14004.0
2017-01-04 14:00:00,50.93,51.01,50.93,50.97,9942.0,38.8611,38.9222,38.8611,38.8916,9942.0
2017-01-04 14:05:00,50.97,51.02,50.97,50.99,7518.0,38.8916,38.9298,38.8916,38.9069,7518.0
2017-01-04 14:10:00,51.0,51.04,50.99,51.04,15712.0,38.9145,38.9451,38.9069,38.9451,15712.0
2017-01-04 14:15:00,51.04,51.05,51.01,51.02,18706.0,38.9451,38.9527,38.9222,38.9298,18706.0
2017-01-04 14:20:00,51.03,51.05,50.96,50.96,13588.0,38.9374,38.9527,38.884,38.884,13588.0
2017-01-04 14:25:00,50.97,51.02,50.97,51.0,9606.0,38.8916,38.9298,38.8916,38.9145,9606.0
2017-01-04 14:30:00,51.01,51.02,50.95,50.96,12642.0,38.9222,38.9298,38.8764,38.884,12642.0
2017-01-04 14:35:00,50.95,50.99,50.93,50.99,18234.0,38.8764,38.9069,38.8611,38.9069,18234.0
2017-01-04 14:40:00,50.99,50.99,50.91,50.96,28404.0,38.9069,38.9069,38.8459,38.884,28404.0
2017-01-04 14:45:00,50.95,50.95,50.87,50.9,14566.0,38.8764,38.8764,38.8153,38.8382,14566.0
2017-01-04 14:50:00,50.91,50.91,50.82,50.88,29058.0,38.8459,38.8459,38.7772,38.823,29058.0
2017-01-04 14:55:00,50.88,50.88,50.83,50.88,17574.0,38.823,38.823,38.7848,38.823,17574.0
2017-01-04 15:00:00,50.88,50.89,50.8,50.8,79618.0,38.823,38.8306,38.7619,38.7619,79618.0
2017-01-04 15:05:00,50.8,50.95,50.79,50.95,40500.0,38.7619,38.8764,38.7543,38.8764,40500.0
2017-01-04 15:10:00,50.97,51.01,50.96,51.01,19918.0,38.8916,38.9222,38.884,38.9222,19918.0
2017-01-04 15:15:00,50.99,51.05,50.99,51.02,36258.0,38.9069,38.9527,38.9069,38.9298,36258.0
2017-01-04 15:20:00,51.02,51.02,50.97,51.02,20640.0,38.9298,38.9298,38.8916,38.9298,20640.0
2017-01-04 15:25:00,51.03,51.05,51.02,51.02,26134.0,38.9374,38.9527,38.9298,38.9298,26134.0
2017-01-04 15:30:00,51.02,51.02,50.97,50.97,29560.0,38.9298,38.9298,38.8916,38.8916,29560.0
2017-01-04 15:35:00,50.97,51.06,50.97,51.06,27130.0,38.8916,38.9603,38.8916,38.9603,27130.0
2017-01-04 15:40:00,51.06,51.07,50.99,51.01,46744.0,38.9603,38.9679,38.9069,38.9222,46744.0
2017-01-04 15:45:00,51.01,51.07,50.98,50.99,53742.0,38.9222,38.9679,38.8993,38.9069,53742.0
2017-01-04 15:50:00,50.99,51.01,50.99,51.0,45600.0,38.9069,38.9222,38.9069,38.9145,45600.0
2017-01-04 15:55:00,51.01,51.02,50.97,51.0,194244.0,38.9222,38.9298,38.8916,38.9145,194244.0
2017-01-05 09:30:00,51.0,51.13,50.65,50.65,54602.0,38.9145,39.0137,38.6475,38.6475,54602.0
2017-01-05 09:35:00,50.68,50.68,50.42,50.43,30946.0,38.6704,38.6704,38.472,38.4796,30946.0
2017-01-05 09:40:00,50.43,50.56,50.33,50.42,32056.0,38.4796,38.5788,38.4033,38.472,32056.0
2017-01-05 09:45:00,50.38,50.39,50.18,50.19,38220.0,38.4415,38.4491,38.2888,38.2965,38220.0
2017-01-05 09:50:00,50.22,50.25,50.16,50.23,31242.0,38.3194,38.3423,38.2736,38.327,31242.0
2017-01-05 09:55:00,50.21,50.34,50.09,50.1,26196.0,38.3117,38.4109,38.2202,38.2278,26196.0
2017-01-05 10:00:00,50.06,50.21,50.06,50.21,26840.0,38.1973,38.3117,38.1973,38.3117,26840.0
2017-01-05 10:05:00,50.2,50.33,50.2,50.27,15894.0,38.3041,38.4033,38.3041,38.3575,15894.0
2017-01-05 10:10:00,50.27,50.31,50.17,50.17,34558.0,38.3575,38.388,38.2812,38.2812,34558.0
2017-01-05 10:15:00,50.16,50.21,50.13,50.21,9826.0,38.2736,38.3117,38.2507,38.3117,9826.0
2017-01-05 10:20:00,50.2,50.28,50.18,50.23,13828.0,38.3041,38.3652,38.2888,38.327,13828.0
2017-01-05 10:25:00,50.23,50.35,50.21,50.32,10370.0,38.327,38.4186,38.3117,38.3957,10370.0
2017-01-05 10:30:00,50.32,50.4,50.31,50.35,14722.0,38.3957,38.4567,38.388,38.4186,14722.0
2017-01-05 10:35:00,50.37,50.38,50.25,50.29,7054.0,38.4338,38.4415,38.3423,38.3728,7054.0
2017-01-05 10:40:00,50.29,50.36,50.29,50.33,10572.0,38.3728,38.4262,38.3728,38.4033,10572.0
2017-01-05 10:45:00,50.38,50.46,50.38,50.46,10268.0,38.4415,38.5025,38.4415,38.5025,10268.0
2017-01-05 10:50:00,50.46,50.53,50.45,50.52,10230.0,38.5025,38.5559,38.4949,38.5483,10230.0
2017-01-05 10:55:00,50.54,50.54,50.41,50.45,9826.0,38.5635,38.5635,38.4643,38.4949,9826.0
2017-01-05 11:00:00,50.47,50.51,50.43,50.51,15162.0,38.5101,38.5406,38.4796,38.5406,15162.0
2017-01-05 11:05:00,50.49,50.52,50.41,50.47,12764.0,38.5254,38.5483,38.4643,38.5101,12764.0
2017-01-05 11:10:00,50.49,50.58,50.48,50.58,19254.0,38.5254,38.5941,38.5178,38.5941,19254.0
2017-01-05 11:15:00,50.58,50.68,50.56,50.67,10142.0,38.5941,38.6704,38.5788,38.6627,10142.0
2017-01-05 11:20:00,50.67,50.77,50.66,50.73,13824.0,38.6627,38.739,38.6551,38.7085,13824.0
2017-01-05 11:25:00,50.72,50.83,50.7,50.82,29992.0,38.7009,38.7848,38.6856,38.7772,29992.0
2017-01-05 11:30:00,50.81,50.92,50.81,50.92,37524.0,38.7696,38.8535,38.7696,38.8535,37524.0
2017-01-05 11:35:00,50.91,50.95,50.84,50.91,27730.0,38.8459,38.8764,38.7924,38.8459,27730.0
2017-01-05 11:40:00,50.91,50.95,50.86,50.9,15754.0,38.8459,38.8764,38.8077,38.8382,15754.0
2017-01-05 11:45:00,50.88,50.91,50.81,50.88,15584.0,38.823,38.8459,38.7696,38.823,15584.0
2017-01-05 11:50:00,50.85,50.93,50.85,50.91,9328.0,38.8001,38.8611,38.8001,38.8459,9328.0
2017-01-05 11:55:00,50.92,50.98,50.88,50.93,33874.0,38.8535,38.8993,38.823,38.8611,33874.0
2017-01-05 12:00:00,50.93,50.95,50.87,50.87,7764.0,38.8611,38.8764,38.8153,38.8153,7764.0
2017-01-05 12:05:00,50.87,50.91,50.85,50.88,9760.0,38.8153,38.8459,38.8001,38.823,9760.0
2017-01-05 12:10:00,50.88,50.96,50.88,50.95,20750.0,38.823,38.884,38.823,38.8764,20750.0
2017-01-05 12:15:00,50.95,50.99,50.88,50.95,123878.0,38.8764,38.9069,38.823,38.8764,123878.0
2017-01-05 12:20:00,50.95,50.97,50.92,50.93,8950.0,38.8764,38.8916,38.8535,38.8611,8950.0
2017-01-05 12:25:00,50.94,50.95,50.88,50.88,10944.0,38.8688,38.8764,38.823,38.823,10944.0
2017-01-05 12:30:00,50.85,50.86,50.77,50.77,23366.0,38.8001,38.8077,38.739,38.739,23366.0
2017-01-05 12:35:00,50.74,50.77,50.73,50.74,12954.0,38.7161,38.739,38.7085,38.7161,12954.0
2017-01-05 12:40:00,50.73,50.79,50.73,50.77,13476.0,38.7085,38.7543,38.7085,38.739,13476.0
2017-01-05 12:45:00,50.8,50.8,50.72,50.75,23928.0,38.7619,38.7619,38.7009,38.7238,23928.0
2017-01-05 12:50:00,50.76,50.88,50.76,50.85,35422.0,38.7314,38.823,38.7314,38.8001,35422.0
2017-01-05 12:55:00,50.86,50.88,50.79,50.82,26364.0,38.8077,38.823,38.7543,38.7772,26364.0
2017-01-05 13:00:00,50.82,50.88,50.82,50.86,9800.0,38.7772,38.823,38.7772,38.8077,9800.0
2017-01-05 13:05:00,50.86,50.88,50.78,50.79,23222.0,38.8077,38.823,38.7467,38.7543,23222.0
2017-01-05 13:10:00,50.8,50.85,50.79,50.82,9148.0,38.7619,38.8001,38.7543,38.7772,9148.0
2017-01-05 13:15:00,50.85,50.85,50.78,50.79,14512.0,38.8001,38.8001,38.7467,38.7543,14512.0
2017-01-05 13:20:00,50.8,50.8,50.74,50.76,9072.0,38.7619,38.7619,38.7161,38.7314,9072.0
2017-01-05 13:25:00,50.76,50.79,50.71,50.79,13686.0,38.7314,38.7543,38.6933,38.7543,13686.0
2017-01-05 13:30:00,50.79,50.8,50.67,50.68,14354.0,38.7543,38.7619,38.6627,38.6704,14354.0
2017-01-05 13:35:00,50.67,50.7,50.65,50.68,11180.0,38.6627,38.6856,38.6475,38.6704,11180.0
2017-01-05 13:40:00,50.68,50.74,50.66,50.71,11000.0,38.6704,38.7161,38.6551,38.6933,11000.0
2017-01-05 13:45:00,50.71,50.72,50.66,50.67,13480.0,38.6933,38.7009,38.6551,38.6627,13480.0
2017-01-05 13:50:00,50.69,50.77,50.65,50.77,16950.0,38.678,38.739,38.6475,38.739,16950.0
2017-01-05 13:55:00,50.77,50.82,50.76,50.81,8486.0,38.739,38.7772,38.7314,38.7696,8486.0
2017-01-05 14:00:00,50.82,50.86,50.77,50.79,13656.0,38.7772,38.8077,38.739,38.7543,13656.0
2017-01-05 14:05:00,50.79,50.84,50.76,50.79,18540.0,38.7543,38.7924,38.7314,38.7543,18540.0
2017-01-05 14:10:00,50.79,50.85,50.77,50.85,13256.0,38.7543,38.8001,38.739,38.8001,13256.0
2017-01-05 14:15:00,50.84,50.88,50.82,50.86,10678.0,38.7924,38.823,38.7772,38.8077,10678.0
2017-01-05 14:20:00,50.83,50.84,50.8,50.83,23328.0,38.7848,38.7924,38.7619,38.7848,23328.0
2017-01-05 14:25:00,50.83,50.9,50.81,50.9,14818.0,38.7848,38.8382,38.7696,38.8382,14818.0
2017-01-05 14:30:00,50.9,50.9,50.84,50.86,16618.0,38.8382,38.8382,38.7924,38.8077,16618.0
2017-01-05 14:35:00,50.87,50.92,50.85,50.88,12710.0,38.8153,38.8535,38.8001,38.823,12710.0
2017-01-05 14:40:00,50.87,50.9,50.83,50.87,11890.0,38.8153,38.8382,38.7848,38.8153,11890.0
2017-01-05 14:45:00,50.88,50.88,50.84,50.85,9482.0,38.823,38.823,38.7924,38.8001,9482.0
2017-01-05 14:50:00,50.86,50.88,50.83,50.84,16912.0,38.8077,38.823,38.7848,38.7924,16912.0
2017-01-05 14:55:00,50.83,50.91,50.82,50.9,80350.0,38.7848,38.8459,38.7772,38.8382,80350.0
2017-01-05 15:00:00,50.91,51.02,50.9,50.96,65794.0,38.8459,38.9298,38.8382,38.884,65794.0
2017-01-05 15:05:00,50.95,50.97,50.81,50.82,16484.0,38.8764,38.8916,38.7696,38.7772,16484.0
2017-01-05 15:10:00,50.82,50.83,50.79,50.82,29918.0,38.7772,38.7848,38.7543,38.7772,29918.0
2017-01-05 15:15:00,50.83,50.86,50.81,50.82,18660.0,38.7848,38.8077,38.7696,38.7772,18660.0
2017-01-05 15:20:00,50.79,50.83,50.77,50.81,30076.0,38.7543,38.7848,38.739,38.7696,30076.0
2017-01-05 15:25:00,50.8,50.8,50.74,50.74,29826.0,38.7619,38.7619,38.7161,38.7161,29826.0
2017-01-05 15:30:00,50.73,50.8,50.72,50.74,38720.0,38.7085,38.7619,38.7009,38.7161,38720.0
2017-01-05 15:35:00,50.74,50.79,50.74,50.76,35402.0,38.7161,38.7543,38.7161,38.7314,35402.0
2017-01-05 15:40:00,50.77,50.85,50.76,50.85,50126.0,38.739,38.8001,38.7314,38.8001,50126.0
2017-01-05 15:45:00,50.86,50.87,50.77,50.77,85068.0,38.8077,38.8153,38.739,38.739,85068.0
2017-01-05 15:50:00,50.77,50.83,50.77,50.8,82846.0,38.739,38.7848,38.739,38.7619,82846.0
2017-01-05 15:55:00,50.8,50.92,50.79,50.88,239220.0,38.7619,38.8535,38.7543,38.823,239220.0
2017-01-06 09:30:00,50.73,50.85,50.6,50.74,26556.0,38.7085,38.8001,38.6093,38.7161,26556.0
2017-01-06 09:35:00,50.74,50.79,50.67,50.74,12234.0,38.7161,38.7543,38.6627,38.7161,12234.0
2017-01-06 09:40:00,50.74,50.85,50.69,50.8,12574.0,38.7161,38.8001,38.678,38.7619,12574.0
2017-01-06 09:45:00,50.76,50.81,50.68,50.69,19854.0,38.7314,38.7696,38.6704,38.678,19854.0
2017-01-06 09:50:00,50.68,50.71,50.62,50.68,10302.0,38.6704,38.6933,38.6246,38.6704,10302.0
2017-01-06 09:55:00,50.66,50.77,50.65,50.76,4208.0,38.6551,38.739,38.6475,38.7314,4208.0
2017-01-06 10:00:00,50.75,50.81,50.69,50.81,16076.0,38.7238,38.7696,38.678,38.7696,16076.0
2017-01-06 10:05:00,50.82,50.92,50.81,50.9,3400.0,38.7772,38.8535,38.7696,38.8382,3400.0
2017-01-06 10:10:00,50.91,50.94,50.88,50.93,12832.0,38.8459,38.8688,38.823,38.8611,12832.0
2017-01-06 10:15:00,50.96,51.04,50.95,50.95,18716.0,38.884,38.9451,38.8764,38.8764,18716.0
2017-01-06 10:20:00,50.96,50.96,50.88,50.92,5196.0,38.884,38.884,38.823,38.8535,5196.0
2017-01-06 10:25:00,50.9,50.91,50.84,50.85,17824.0,38.8382,38.8459,38.7924,38.8001,17824.0
2017-01-06 10:30:00,50.85,50.93,50.82,50.82,17936.0,38.8001,38.8611,38.7772,38.7772,17936.0
2017-01-06 10:35:00,50.82,50.84,50.79,50.8,5458.0,38.7772,38.7924,38.7543,38.7619,5458.0
2017-01-06 10:40:00,50.82,50.88,50.81,50.88,2600.0,38.7772,38.823,38.7696,38.823,2600.0
2017-01-06 10:45:00,50.88,50.92,50.87,50.91,15056.0,38.823,38.8535,38.8153,38.8459,15056.0
2017-01-06 10:50:00,50.92,50.92,50.88,50.89,9400.0,38.8535,38.8535,38.823,38.8306,9400.0
2017-01-06 10:55:00,50.89,50.97,50.88,50.97,7412.0,38.8306,38.8916,38.823,38.8916,7412.0
2017-01-06 11:00:00,50.97,50.97,50.91,50.94,20758.0,38.8916,38.8916,38.8459,38.8688,20758.0
2017-01-06 11:05:00,50.93,50.93,50.87,50.88,7668.0,38.8611,38.8611,38.8153,38.823,7668.0
2017-01-06 11:10:00,50.88,50.95,50.88,50.95,12308.0,38.823,38.8764,38.823,38.8764,12308.0
2017-01-06 11:15:00,50.95,50.97,50.9,50.9,10054.0,38.8764,38.8916,38.8382,38.8382,10054.0
2017-01-06 11:20:00,50.88,50.93,50.88,50.93,7744.0,38.823,38.8611,38.823,38.8611,7744.0
2017-01-06 11:25:00,50.92,51.01,50.91,51.01,8868.0,38.8535,38.9222,38.8459,38.9222,8868.0
2017-01-06 11:30:00,51.0,51.02,50.97,51.0,17468.0,38.9145,38.9298,38.8916,38.9145,17468.0
2017-01-06 11:35:00,50.99,51.04,50.99,51.02,8240.0,38.9069,38.9451,38.9069,38.9298,8240.0
2017-01-06 11:40:00,51.02,51.06,51.01,51.02,39078.0,38.9298,38.9603,38.9222,38.9298,39078.0
2017-01-06 11:45:00,51.02,51.02,50.96,50.96,26210.0,38.9298,38.9298,38.884,38.884,26210.0
2017-01-06 11:50:00,50.96,50.99,50.94,50.98,10872.0,38.884,38.9069,38.8688,38.8993,10872.0
2017-01-06 11:55:00,50.96,51.0,50.96,50.99,9160.0,38.884,38.9145,38.884,38.9069,9160.0
2017-01-06 12:00:00,50.97,51.0,50.97,51.0,58800.0,38.8916,38.9145,38.8916,38.9145,58800.0
2017-01-06 12:05:00,51.0,51.02,51.0,51.02,16910.0,38.9145,38.9298,38.9145,38.9298,16910.0
2017-01-06 12:10:00,51.03,51.12,51.02,51.1,18368.0,38.9374,39.0061,38.9298,38.9908,18368.0
2017-01-06 12:15:00,51.11,51.13,51.1,51.13,3682.0,38.9985,39.0137,38.9908,39.0137,3682.0
2017-01-06 12:20:00,51.14,51.18,51.13,51.16,13142.0,39.0214,39.0519,39.0137,39.0366,13142.0
2017-01-06 12:25:00,51.17,51.22,51.16,51.22,10150.0,39.0442,39.0824,39.0366,39.0824,10150.0
2017-01-06 12:30:00,51.23,51.3,51.21,51.29,19172.0,39.09,39.1434,39.0748,39.1358,19172.0
2017-01-06 12:35:00,51.31,51.34,51.3,51.34,12448.0,39.1511,39.174,39.1434,39.174,12448.0
2017-01-06 12:40:00,51.34,51.35,51.33,51.35,11530.0,39.174,39.1816,39.1663,39.1816,11530.0
2017-01-06 12:45:00,51.34,51.34,51.29,51.32,10094.0,39.174,39.174,39.1358,39.1587,10094.0
2017-01-06 12:50:00,51.31,51.32,51.27,51.27,8800.0,39.1511,39.1587,39.1206,39.1206,8800.0
2017-01-06 12:55:00,51.28,51.31,51.27,51.27,9766.0,39.1282,39.1511,39.1206,39.1206,9766.0
2017-01-06 13:00:00,51.27,51.27,51.22,51.23,23618.0,39.1206,39.1206,39.0824,39.09,23618.0
2017-01-06 13:05:00,51.23,51.24,51.22,51.24,7780.0,39.09,39.0977,39.0824,39.0977,7780.0
2017-01-06 13:10:00,51.24,51.31,51.23,51.31,8356.0,39.0977,39.1511,39.09,39.1511,8356.0
2017-01-06 13:15:00,51.31,51.34,51.3,51.34,9256.0,39.1511,39.174,39.1434,39.174,9256.0
2017-01-06 13:20:00,51.34,51.38,51.34,51.37,18160.0,39.174,39.2045,39.174,39.1969,18160.0
2017-01-06 13:25:00,51.37,51.4,51.35,51.36,14286.0,39.1969,39.2197,39.1816,39.1892,14286.0
2017-01-06 13:30:00,51.37,51.37,51.32,51.34,9056.0,39.1969,39.1969,39.1587,39.174,9056.0
2017-01-06 13:35:00,51.33,51.35,51.33,51.35,4996.0,39.1663,39.1816,39.1663,39.1816,4996.0
2017-01-06 13:40:00,51.35,51.41,51.35,51.41,25568.0,39.1816,39.2274,39.1816,39.2274,25568.0
2017-01-06 13:45:00,51.41,51.49,51.41,51.49,14624.0,39.2274,39.2884,39.2274,39.2884,14624.0
2017-01-06 13:50:00,51.47,51.48,51.39,51.4,17984.0,39.2732,39.2808,39.2121,39.2197,17984.0
2017-01-06 13:55:00,51.38,51.46,51.38,51.38,27506.0,39.2045,39.2655,39.2045,39.2045,27506.0
2017-01-06 14:00:00,51.38,51.43,51.37,51.43,5332.0,39.2045,39.2426,39.1969,39.2426,5332.0
2017-01-06 14:05:00,51.44,51.52,51.44,51.5,21474.0,39.2503,39.3113,39.2503,39.296,21474.0
2017-01-06 14:10:00,51.49,51.5,51.47,51.48,12114.0,39.2884,39.296,39.2732,39.2808,12114.0
2017-01-06 14:15:00,51.47,51.54,51.47,51.51,12704.0,39.2732,39.3266,39.2732,39.3037,12704.0
2017-01-06 14:20:00,51.51,51.52,51.49,51.51,12746.0,39.3037,39.3113,39.2884,39.3037,12746.0
2017-01-06 14:25:00,51.51,51.52,51.45,51.45,15656.0,39.3037,39.3113,39.2579,39.2579,15656.0
2017-01-06 14:30:00,51.43,51.47,51.4,51.46,28428.0,39.2426,39.2732,39.2197,39.2655,28428.0
2017-01-06 14:35:00,51.45,51.46,51.41,51.45,21810.0,39.2579,39.2655,39.2274,39.2579,21810.0
2017-01-06 14:40:00,51.43,51.47,51.43,51.47,11960.0,39.2426,39.2732,39.2426,39.2732,11960.0
2017-01-06 14:45:00,51.48,51.49,51.46,51.46,11104.0,39.2808,39.2884,39.2655,39.2655,11104.0
2017-01-06 14:50:00,51.47,51.5,51.46,51.49,6208.0,39.2732,39.296,39.2655,39.2884,6208.0
2017-01-06 14:55:00,51.49,51.52,51.49,51.49,18532.0,39.2884,39.3113,39.2884,39.2884,18532.0
2017-01-06 15:00:00,51.49,51.53,51.48,51.5,18658.0,39.2884,39.3189,39.2808,39.296,18658.0
2017-01-06 15:05:00,51.49,51.52,51.49,51.49,20978.0,39.2884,39.3113,39.2884,39.2884,20978.0
2017-01-06 15:10:00,51.49,51.58,51.49,51.56,16772.0,39.2884,39.3571,39.2884,39.3418,16772.0
2017-01-06 15:15:00,51.55,51.56,51.49,51.52,16432.0,39.3342,39.3418,39.2884,39.3113,16432.0
2017-01-06 15:20:00,51.52,51.56,51.49,51.54,14964.0,39.3113,39.3418,39.2884,39.3266,14964.0
2017-01-06 15:25:00,51.54,51.55,51.51,51.51,17354.0,39.3266,39.3342,39.3037,39.3037,17354.0
2017-01-06 15:30:00,51.51,51.53,51.5,51.52,23298.0,39.3037,39.3189,39.296,39.3113,23298.0
2017-01-06 15:35:00,51.52,51.52,51.46,51.49,27910.0,39.3113,39.3113,39.2655,39.2884,27910.0
2017-01-06 15:40:00,51.5,51.56,51.5,51.55,31298.0,39.296,39.3418,39.296,39.3342,31298.0
2017-01-06 15:45:00,51.55,51.56,51.5,51.51,24984.0,39.3342,39.3418,39.296,39.3037,24984.0
2017-01-06 15:50:00,51.51,51.56,51.49,51.55,54598.0,39.3037,39.3418,39.2884,39.3342,54598.0
2017-01-06 15:55:00,51.54,51.54,51.46,51.46,109032.0,39.3266,39.3266,39.2655,39.2655,109032.0
2017-01-09 09:30:00,51.47,51.82,51.47,51.74,37286.0,39.2732,39.5402,39.2732,39.4792,37286.0
2017-01-09 09:35:00,51.74,51.75,51.41,51.41,18302.0,39.4792,39.4868,39.2274,39.2274,18302.0
2017-01-09 09:40:00,51.44,51.44,51.24,51.36,4852.0,39.2503,39.2503,39.0977,39.1892,4852.0
2017-01-09 09:45:00,51.32,51.46,51.22,51.43,40280.0,39.1587,39.2655,39.0824,39.2426,40280.0
2017-01-09 09:50:00,51.44,51.44,51.35,51.4,15784.0,39.2503,39.2503,39.1816,39.2197,15784.0
2017-01-09 09:55:00,51.4,51.43,51.3,51.34,19810.0,39.2197,39.2426,39.1434,39.174,19810.0
2017-01-09 10:00:00,51.33,51.33,51.22,51.22,22486.0,39.1663,39.1663,39.0824,39.0824,22486.0
2017-01-09 10:05:00,51.23,51.29,51.21,51.22,18644.0,39.09,39.1358,39.0748,39.0824,18644.0
2017-01-09 10:10:00,51.21,51.3,51.21,51.26,20606.0,39.0748,39.1434,39.0748,39.1129,20606.0
2017-01-09 10:15:00,51.27,51.32,51.25,51.28,13022.0,39.1206,39.1587,39.1053,39.1282,13022.0
2017-01-09 10:20:00,51.26,51.27,51.18,51.22,7178.0,39.1129,39.1206,39.0519,39.0824,7178.0
2017-01-09 10:25:00,51.21,51.22,51.14,51.21,16026.0,39.0748,39.0824,39.0214,39.0748,16026.0
2017-01-09 10:30:00,51.24,51.27,51.08,51.18,12220.0,39.0977,39.1206,38.9756,39.0519,12220.0
2017-01-09 10:35:00,51.19,51.21,51.12,51.15,16596.0,39.0595,39.0748,39.0061,39.029,16596.0
2017-01-09 10:40:00,51.13,51.25,51.13,51.25,12250.0,39.0137,39.1053,39.0137,39.1053,12250.0
2017-01-09 10:45:00,51.26,51.32,51.2,51.27,18004.0,39.1129,39.1587,39.0671,39.1206,18004.0
2017-01-09 10:50:00,51.27,51.27,51.21,51.23,7980.0,39.1206,39.1206,39.0748,39.09,7980.0
2017-01-09 10:55:00,51.21,51.27,51.19,51.19,13006.0,39.0748,39.1206,39.0595,39.0595,13006.0
2017-01-09 11:00:00,51.21,51.21,51.11,51.18,10014.0,39.0748,39.0748,38.9985,39.0519,10014.0
2017-01-09 11:05:00,51.16,51.24,51.16,51.24,14812.0,39.0366,39.0977,39.0366,39.0977,14812.0
2017-01-09 11:10:00,51.2,51.22,51.16,51.17,10704.0,39.0671,39.0824,39.0366,39.0442,10704.0
2017-01-09 11:15:00,51.17,51.24,51.15,51.15,11680.0,39.0442,39.0977,39.029,39.029,11680.0
2017-01-09 11:20:00,51.13,51.15,51.07,51.1,14614.0,39.0137,39.029,38.9679,38.9908,14614.0
2017-01-09 11:25:00,51.12,51.13,51.02,51.04,11292.0,39.0061,39.0137,38.9298,38.9451,11292.0
2017-01-09 11:30:00,51.02,51.08,51.02,51.08,19670.0,38.9298,38.9756,38.9298,38.9756,19670.0
2017-01-09 11:35:00,51.08,51.13,51.04,51.06,9810.0,38.9756,39.0137,38.9451,38.9603,9810.0
2017-01-09 11:40:00,51.07,51.15,51.07,51.14,16828.0,38.9679,39.029,38.9679,39.0214,16828.0
2017-01-09 11:45:00,51.16,51.17,51.03,51.05,16850.0,39.0366,39.0442,38.9374,38.9527,16850.0
2017-01-09 11:50:00,51.05,51.1,51.05,51.1,6712.0,38.9527,38.9908,38.9527,38.9908,6712.0
2017-01-09 11:55:00,51.09,51.09,51.08,51.09,3958.0,38.9832,38.9832,38.9756,38.9832,3958.0
2017-01-09 12:00:00,51.09,51.09,50.97,50.99,11506.0,38.9832,38.9832,38.8916,38.9069,11506.0
2017-01-09 12:05:00,51.01,51.04,50.99,51.04,13598.0,38.9222,38.9451,38.9069,38.9451,13598.0
2017-01-09 12:10:00,51.02,51.04,50.96,50.96,12888.0,38.9298,38.9451,38.884,38.884,12888.0
2017-01-09 12:15:00,50.98,50.99,50.97,50.99,6882.0,38.8993,38.9069,38.8916,38.9069,6882.0
2017-01-09 12:20:00,50.99,51.11,50.98,51.09,9144.0,38.9069,38.9985,38.8993,38.9832,9144.0
2017-01-09 12:25:00,51.1,51.13,51.06,51.12,5400.0,38.9908,39.0137,38.9603,39.0061,5400.0
2017-01-09 12:30:00,51.1,51.1,50.98,51.02,12464.0,38.9908,38.9908,38.8993,38.9298,12464.0
2017-01-09 12:35:00,51.0,51.05,51.0,51.03,6796.0,38.9145,38.9527,38.9145,38.9374,6796.0
2017-01-09 12:40:00,51.01,51.04,50.99,51.02,8080.0,38.9222,38.9451,38.9069,38.9298,8080.0
2017-01-09 12:45:00,51.02,51.04,50.97,50.99,6344.0,38.9298,38.9451,38.8916,38.9069,6344.0
2017-01-09 12:50:00,50.98,51.04,50.97,51.02,4000.0,38.8993,38.9451,38.8916,38.9298,4000.0
2017-01-09 12:55:00,51.03,51.06,51.01,51.01,8220.0,38.9374,38.9603,38.9222,38.9222,8220.0
2017-01-09 13:00:00,51.01,51.03,50.98,50.98,11892.0,38.9222,38.9374,38.8993,38.8993,11892.0
2017-01-09 13:05:00,50.97,51.01,50.96,51.0,5000.0,38.8916,38.9222,38.884,38.9145,5000.0
2017-01-09 13:10:00,51.0,51.03,51.0,51.02,3600.0,38.9145,38.9374,38.9145,38.9298,3600.0
2017-01-09 13:15:00,51.0,51.02,50.99,51.02,7024.0,38.9145,38.9298,38.9069,38.9298,7024.0
2017-01-09 13:20:00,51.0,51.02,50.98,51.02,13696.0,38.9145,38.9298,38.8993,38.9298,13696.0
2017-01-09 13:25:00,50.99,51.04,50.94,51.04,33888.0,38.9069,38.9451,38.8688,38.9451,33888.0
2017-01-09 13:30:00,51.02,51.03,50.94,50.95,9592.0,38.9298,38.9374,38.8688,38.8764,9592.0
2017-01-09 13:35:00,50.93,50.97,50.92,50.92,18306.0,38.8611,38.8916,38.8535,38.8535,18306.0
2017-01-09 13:40:00,50.93,50.98,50.93,50.96,11036.0,38.8611,38.8993,38.8611,38.884,11036.0
2017-01-09 13:45:00,50.98,50.98,50.95,50.96,2600.0,38.8993,38.8993,38.8764,38.884,2600.0
2017-01-09 13:50:00,50.98,50.98,50.93,50.93,78206.0,38.8993,38.8993,38.8611,38.8611,78206.0
2017-01-09 13:55:00,50.93,50.93,50.85,50.86,8546.0,38.8611,38.8611,38.8001,38.8077,8546.0
2017-01-09 14:00:00,50.85,50.89,50.84,50.88,8132.0,38.8001,38.8306,38.7924,38.823,8132.0
2017-01-09 14:05:00,50.9,50.95,50.9,50.94,19128.0,38.8382,38.8764,38.8382,38.8688,19128.0
2017-01-09 14:10:00,50.93,50.94,50.85,50.87,9288.0,38.8611,38.8688,38.8001,38.8153,9288.0
2017-01-09 14:15:00,50.87,50.9,50.79,50.84,17832.0,38.8153,38.8382,38.7543,38.7924,17832.0
2017-01-09 14:20:00,50.83,50.84,50.79,50.82,19462.0,38.7848,38.7924,38.7543,38.7772,19462.0
2017-01-09 14:25:00,50.84,50.85,50.74,50.82,18052.0,38.7924,38.8001,38.7161,38.7772,18052.0
2017-01-09 14:30:00,50.83,50.83,50.74,50.74,16372.0,38.7848,38.7848,38.7161,38.7161,16372.0
2017-01-09 14:35:00,50.73,50.83,50.73,50.79,12906.0,38.7085,38.7848,38.7085,38.7543,12906.0
2017-01-09 14:40:00,50.78,50.78,50.74,50.74,13380.0,38.7467,38.7467,38.7161,38.7161,13380.0
2017-01-09 14:45:00,50.74,50.79,50.72,50.79,11720.0,38.7161,38.7543,38.7009,38.7543,11720.0
2017-01-09 14:50:00,50.79,50.81,50.75,50.77,10720.0,38.7543,38.7696,38.7238,38.739,10720.0
2017-01-09 14:55:00,50.76,50.79,50.7,50.76,22752.0,38.7314,38.7543,38.6856,38.7314,22752.0
2017-01-09 15:00:00,50.75,50.76,50.7,50.74,12444.0,38.7238,38.7314,38.6856,38.7161,12444.0
2017-01-09 15:05:00,50.76,50.76,50.68,50.7,16836.0,38.7314,38.7314,38.6704,38.6856,16836.0
2017-01-09 15:10:00,50.7,50.71,50.67,50.7,15124.0,38.6856,38.6933,38.6627,38.6856,15124.0
2017-01-09 15:15:00,50.69,50.72,50.67,50.69,14896.0,38.678,38.7009,38.6627,38.678,14896.0
2017-01-09 15:20:00,50.69,50.72,50.66,50.7,13482.0,38.678,38.7009,38.6551,38.6856,13482.0
2017-01-09 15:25:00,50.7,50.73,50.64,50.73,21930.0,38.6856,38.7085,38.6398,38.7085,21930.0
2017-01-09 15:30:00,50.73,50.73,50.69,50.72,18324.0,38.7085,38.7085,38.678,38.7009,18324.0
2017-01-09 15:35:00,50.72,50.76,50.71,50.74,21832.0,38.7009,38.7314,38.6933,38.7161,21832.0
2017-01-09 15:40:00,50.74,50.76,50.7,50.73,22224.0,38.7161,38.7314,38.6856,38.7085,22224.0
2017-01-09 15:45:00,50.74,50.76,50.67,50.67,32806.0,38.7161,38.7314,38.6627,38.6627,32806.0
2017-01-09 15:50:00,50.67,50.7,50.67,50.7,37460.0,38.6627,38.6856,38.6627,38.6856,37460.0
2017-01-09 15:55:00,50.71,50.71,50.68,50.69,76778.0,38.6933,38.6933,38.6704,38.678,76778.0
2017-01-10 09:30:00,50.52,50.55,50.1,50.17,25886.0,38.5483,38.5712,38.2278,38.2812,25886.0
2017-01-10 09:35:00,50.23,50.29,50.05,50.27,15866.0,38.327,38.3728,38.1897,38.3575,15866.0
2017-01-10 09:40:00,50.29,50.38,50.24,50.28,21400.0,38.3728,38.4415,38.3346,38.3652,21400.0
2017-01-10 09:45:00,50.31,50.38,50.28,50.37,16872.0,38.388,38.4415,38.3652,38.4338,16872.0
2017-01-10 09:50:00,50.37,50.4,50.29,50.29,10020.0,38.4338,38.4567,38.3728,38.3728,10020.0
2017-01-10 09:55:00,50.3,50.51,50.3,50.51,11056.0,38.3804,38.5406,38.3804,38.5406,11056.0
2017-01-10 10:00:00,50.49,50.49,50.42,50.43,3500.0,38.5254,38.5254,38.472,38.4796,3500.0
2017-01-10 10:05:00,50.45,50.62,50.45,50.62,22306.0,38.4949,38.6246,38.4949,38.6246,22306.0
2017-01-10 10:10:00,50.6,50.72,50.58,50.58,17808.0,38.6093,38.7009,38.5941,38.5941,17808.0
2017-01-10 10:15:00,50.59,50.62,50.49,50.49,12274.0,38.6017,38.6246,38.5254,38.5254,12274.0
2017-01-10 10:20:00,50.47,50.62,50.47,50.59,13166.0,38.5101,38.6246,38.5101,38.6017,13166.0
2017-01-10 10:25:00,50.57,50.62,50.52,50.55,27490.0,38.5864,38.6246,38.5483,38.5712,27490.0
2017-01-10 10:30:00,50.52,50.57,50.48,50.57,5938.0,38.5483,38.5864,38.5178,38.5864,5938.0
2017-01-10 10:35:00,50.58,50.58,50.52,50.52,4240.0,38.5941,38.5941,38.5483,38.5483,4240.0
2017-01-10 10:40:00,50.51,50.6,50.5,50.52,8606.0,38.5406,38.6093,38.533,38.5483,8606.0
2017-01-10 10:45:00,50.51,50.58,50.45,50.58,11466.0,38.5406,38.5941,38.4949,38.5941,11466.0
2017-01-10 10:50:00,50.6,50.68,50.59,50.64,13478.0,38.6093,38.6704,38.6017,38.6398,13478.0
2017-01-10 10:55:00,50.68,50.68,50.6,50.62,4362.0,38.6704,38.6704,38.6093,38.6246,4362.0
2017-01-10 11:00:00,50.6,50.63,50.58,50.63,5424.0,38.6093,38.6322,38.5941,38.6322,5424.0
2017-01-10 11:05:00,50.6,50.69,50.6,50.61,19000.0,38.6093,38.678,38.6093,38.617,19000.0
2017-01-10 11:10:00,50.62,50.63,50.59,50.62,6710.0,38.6246,38.6322,38.6017,38.6246,6710.0
2017-01-10 11:15:00,50.62,50.66,50.59,50.62,4658.0,38.6246,38.6551,38.6017,38.6246,4658.0
2017-01-10 11:20:00,50.63,50.67,50.63,50.63,5912.0,38.6322,38.6627,38.6322,38.6322,5912.0
2017-01-10 11:25:00,50.66,50.69,50.65,50.66,15482.0,38.6551,38.678,38.6475,38.6551,15482.0
2017-01-10 11:30:00,50.66,50.68,50.63,50.68,6008.0,38.6551,38.6704,38.6322,38.6704,6008.0
2017-01-10 11:35:00,50.65,50.65,50.6,50.63,6736.0,38.6475,38.6475,38.6093,38.6322,6736.0
2017-01-10 11:40:00,50.6,50.63,50.6,50.61,8964.0,38.6093,38.6322,38.6093,38.617,8964.0
2017-01-10 11:45:00,50.61,50.64,50.61,50.63,4000.0,38.617,38.6398,38.617,38.6322,4000.0
2017-01-10 11:50:00,50.63,50.7,50.63,50.67,28242.0,38.6322,38.6856,38.6322,38.6627,28242.0
2017-01-10 11:55:00,50.67,50.71,50.62,50.63,21508.0,38.6627,38.6933,38.6246,38.6322,21508.0
2017-01-10 12:00:00,50.65,50.65,50.62,50.62,5804.0,38.6475,38.6475,38.6246,38.6246,5804.0
2017-01-10 12:05:00,50.6,50.61,50.58,50.58,7982.0,38.6093,38.617,38.5941,38.5941,7982.0
2017-01-10 12:10:00,50.58,50.69,50.58,50.67,29012.0,38.5941,38.678,38.5941,38.6627,29012.0
2017-01-10 12:15:00,50.67,50.74,50.66,50.74,9318.0,38.6627,38.7161,38.6551,38.7161,9318.0
2017-01-10 12:20:00,50.74,50.85,50.73,50.8,49216.0,38.7161,38.8001,38.7085,38.7619,49216.0
2017-01-10 12:25:00,50.77,50.85,50.77,50.81,25746.0,38.739,38.8001,38.739,38.7696,25746.0
2017-01-10 12:30:00,50.8,50.81,50.74,50.75,18870.0,38.7619,38.7696,38.7161,38.7238,18870.0
2017-01-10 12:35:00,50.77,50.79,50.74,50.77,6612.0,38.739,38.7543,38.7161,38.739,6612.0
2017-01-10 12:40:00,50.76,50.76,50.7,50.7,9776.0,38.7314,38.7314,38.6856,38.6856,9776.0
2017-01-10 12:45:00,50.7,50.71,50.63,50.63,5800.0,38.6856,38.6933,38.6322,38.6322,5800.0
2017-01-10 12:50:00,50.63,50.66,50.61,50.66,4950.0,38.6322,38.6551,38.617,38.6551,4950.0
2017-01-10 12:55:00,50.65,50.66,50.63,50.65,6748.0,38.6475,38.6551,38.6322,38.6475,6748.0
2017-01-10 13:00:00,50.65,50.65,50.61,50.62,7506.0,38.6475,38.6475,38.617,38.6246,7506.0
2017-01-10 13:05:00,50.62,50.62,50.57,50.57,11654.0,38.6246,38.6246,38.5864,38.5864,11654.0
2017-01-10 13:10:00,50.58,50.6,50.57,50.57,4398.0,38.5941,38.6093,38.5864,38.5864,4398.0
2017-01-10 13:15:00,50.58,50.59,50.58,50.58,8808.0,38.5941,38.6017,38.5941,38.5941,8808.0
2017-01-10 13:20:00,50.59,50.6,50.58,50.59,5356.0,38.6017,38.6093,38.5941,38.6017,5356.0
2017-01-10 13:25:00,50.6,50.62,50.6,50.6,7698.0,38.6093,38.6246,38.6093,38.6093,7698.0
2017-01-10 13:30:00,50.6,50.62,50.57,50.58,8494.0,38.6093,38.6246,38.5864,38.5941,8494.0
2017-01-10 13:35:00,50.57,50.61,50.57,50.58,7882.0,38.5864,38.617,38.5864,38.5941,7882.0
2017-01-10 13:40:00,50.56,50.57,50.49,50.49,4474.0,38.5788,38.5864,38.5254,38.5254,4474.0
2017-01-10 13:45:00,50.49,50.52,50.49,50.52,14438.0,38.5254,38.5483,38.5254,38.5483,14438.0
2017-01-10 13:50:00,50.54,50.56,50.52,50.52,7622.0,38.5635,38.5788,38.5483,38.5483,7622.0
2017-01-10 13:55:00,50.52,50.54,50.46,50.46,6934.0,38.5483,38.5635,38.5025,38.5025,6934.0
2017-01-10 14:00:00,50.46,50.46,50.39,50.42,12200.0,38.5025,38.5025,38.4491,38.472,12200.0
2017-01-10 14:05:00,50.42,50.43,50.37,50.37,8540.0,38.472,38.4796,38.4338,38.4338,8540.0
2017-01-10 14:10:00,50.37,50.4,50.35,50.38,4200.0,38.4338,38.4567,38.4186,38.4415,4200.0
2017-01-10 14:15:00,50.4,50.4,50.37,50.38,4602.0,38.4567,38.4567,38.4338,38.4415,4602.0
2017-01-10 14:20:00,50.37,50.38,50.31,50.31,10198.0,38.4338,38.4415,38.388,38.388,10198.0
2017-01-10 14:25:00,50.31,50.33,50.29,50.29,9906.0,38.388,38.4033,38.3728,38.3728,9906.0
2017-01-10 14:30:00,50.3,50.43,50.29,50.43,22024.0,38.3804,38.4796,38.3728,38.4796,22024.0
2017-01-10 14:35:00,50.42,50.45,50.4,50.43,11296.0,38.472,38.4949,38.4567,38.4796,11296.0
2017-01-10 14:40:00,50.44,50.45,50.38,50.38,9468.0,38.4872,38.4949,38.4415,38.4415,9468.0
2017-01-10 14:45:00,50.4,50.43,50.39,50.42,9774.0,38.4567,38.4796,38.4491,38.472,9774.0
2017-01-10 14:50:00,50.41,50.42,50.38,50.39,15692.0,38.4643,38.472,38.4415,38.4491,15692.0
2017-01-10 14:55:00,50.4,50.42,50.4,50.4,8060.0,38.4567,38.472,38.4567,38.4567,8060.0
2017-01-10 15:00:00,50.4,50.48,50.4,50.48,21234.0,38.4567,38.5178,38.4567,38.5178,21234.0
2017-01-10 15:05:00,50.49,50.51,50.47,50.48,16262.0,38.5254,38.5406,38.5101,38.5178,16262.0
2017-01-10 15:10:00,50.49,50.51,50.48,50.5,9432.0,38.5254,38.5406,38.5178,38.533,9432.0
2017-01-10 15:15:00,50.49,50.52,50.47,50.52,16026.0,38.5254,38.5483,38.5101,38.5483,16026.0
2017-01-10 15:20:00,50.52,50.6,50.52,50.56,29110.0,38.5483,38.6093,38.5483,38.5788,29110.0
2017-01-10 15:25:00,50.57,50.57,50.52,50.53,18864.0,38.5864,38.5864,38.5483,38.5559,18864.0
2017-01-10 15:30:00,50.51,50.6,50.51,50.59,13958.0,38.5406,38.6093,38.5406,38.6017,13958.0
2017-01-10 15:35:00,50.6,50.62,50.55,50.59,36636.0,38.6093,38.6246,38.5712,38.6017,36636.0
2017-01-10 15:40:00,50.58,50.59,50.55,50.57,57168.0,38.5941,38.6017,38.5712,38.5864,57168.0
2017-01-10 15:45:00,50.57,50.57,50.51,50.55,90436.0,38.5864,38.5864,38.5406,38.5712,90436.0
2017-01-10 15:50:00,50.55,50.58,50.54,50.57,56630.0,38.5712,38.5941,38.5635,38.5864,56630.0
2017-01-10 15:55:00,50.56,50.59,50.49,50.53,134498.0,38.5788,38.6017,38.5254,38.5559,134498.0
2017-01-11 09:30:00,50.46,50.68,50.4,50.55,63342.0,38.5025,38.6704,38.4567,38.5712,63342.0
2017-01-11 09:35:00,50.54,50.65,50.49,50.57,62316.0,38.5635,38.6475,38.5254,38.5864,62316.0
2017-01-11 09:40:00,50.6,50.72,50.58,50.62,15584.0,38.6093,38.7009,38.5941,38.6246,15584.0
2017-01-11 09:45:00,50.59,50.73,50.59,50.69,43710.0,38.6017,38.7085,38.6017,38.678,43710.0
2017-01-11 09:50:00,50.67,50.68,50.54,50.54,21640.0,38.6627,38.6704,38.5635,38.5635,21640.0
2017-01-11 09:55:00,50.54,50.61,50.47,50.48,11580.0,38.5635,38.617,38.5101,38.5178,11580.0
2017-01-11 10:00:00,50.52,50.66,50.52,50.57,21008.0,38.5483,38.6551,38.5483,38.5864,21008.0
2017-01-11 10:05:00,50.56,50.7,50.56,50.69,12964.0,38.5788,38.6856,38.5788,38.678,12964.0
2017-01-11 10:10:00,50.69,50.72,50.65,50.65,224962.0,38.678,38.7009,38.6475,38.6475,224962.0
2017-01-11 10:15:00,50.66,50.73,50.6,50.68,27502.0,38.6551,38.7085,38.6093,38.6704,27502.0
2017-01-11 10:20:00,50.67,50.77,50.63,50.73,13960.0,38.6627,38.739,38.6322,38.7085,13960.0
2017-01-11 10:25:00,50.73,50.73,50.64,50.64,17484.0,38.7085,38.7085,38.6398,38.6398,17484.0
2017-01-11 10:30:00,50.63,50.68,50.63,50.65,15222.0,38.6322,38.6704,38.6322,38.6475,15222.0
2017-01-11 10:35:00,50.64,50.71,50.6,50.7,20182.0,38.6398,38.6933,38.6093,38.6856,20182.0
2017-01-11 10:40:00,50.68,50.71,50.6,50.64,13042.0,38.6704,38.6933,38.6093,38.6398,13042.0
2017-01-11 10:45:00,50.62,50.66,50.58,50.62,15240.0,38.6246,38.6551,38.5941,38.6246,15240.0
2017-01-11 10:50:00,50.61,50.64,50.56,50.64,22006.0,38.617,38.6398,38.5788,38.6398,22006.0
2017-01-11 10:55:00,50.62,50.66,50.59,50.66,15508.0,38.6246,38.6551,38.6017,38.6551,15508.0
2017-01-11 11:00:00,50.65,50.76,50.65,50.74,18446.0,38.6475,38.7314,38.6475,38.7161,18446.0
2017-01-11 11:05:00,50.72,50.81,50.71,50.77,22452.0,38.7009,38.7696,38.6933,38.739,22452.0
2017-01-11 11:10:00,50.8,50.85,50.78,50.82,23090.0,38.7619,38.8001,38.7467,38.7772,23090.0
2017-01-11 11:15:00,50.83,50.83,50.8,50.82,14206.0,38.7848,38.7848,38.7619,38.7772,14206.0
2017-01-11 11:20:00,50.83,51.04,50.81,51.02,41580.0,38.7848,38.9451,38.7696,38.9298,41580.0
2017-01-11 11:25:00,51.01,51.11,50.98,51.05,42234.0,38.9222,38.9985,38.8993,38.9527,42234.0
2017-01-11 11:30:00,51.05,51.1,50.95,51.1,27540.0,38.9527,38.9908,38.8764,38.9908,27540.0
2017-01-11 11:35:00,51.08,51.1,50.91,50.99,26898.0,38.9756,38.9908,38.8459,38.9069,26898.0
2017-01-11 11:40:00,50.99,51.0,50.94,51.0,12400.0,38.9069,38.9145,38.8688,38.9145,12400.0
2017-01-11 11:45:00,50.99,51.12,50.97,51.07,15088.0,38.9069,39.0061,38.8916,38.9679,15088.0
2017-01-11 11:50:00,51.08,51.14,51.05,51.14,15362.0,38.9756,39.0214,38.9527,39.0214,15362.0
2017-01-11 11:55:00,51.17,51.17,51.11,51.11,16238.0,39.0442,39.0442,38.9985,38.9985,16238.0
2017-01-11 12:00:00,51.13,51.15,51.1,51.13,26916.0,39.0137,39.029,38.9908,39.0137,26916.0
2017-01-11 12:05:00,51.12,51.26,51.12,51.18,34138.0,39.0061,39.1129,39.0061,39.0519,34138.0
2017-01-11 12:10:00,51.18,51.23,51.16,51.19,28136.0,39.0519,39.09,39.0366,39.0595,28136.0
2017-01-11 12:15:00,51.19,51.2,51.13,51.17,16476.0,39.0595,39.0671,39.0137,39.0442,16476.0
2017-01-11 12:20:00,51.2,51.2,51.1,51.1,17824.0,39.0671,39.0671,38.9908,38.9908,17824.0
2017-01-11 12:25:00,51.12,51.16,51.1,51.11,21322.0,39.0061,39.0366,38.9908,38.9985,21322.0
2017-01-11 12:30:00,51.13,51.17,51.07,51.13,24762.0,39.0137,39.0442,38.9679,39.0137,24762.0
2017-01-11 12:35:00,51.13,51.17,51.08,51.1,17328.0,39.0137,39.0442,38.9756,38.9908,17328.0
2017-01-11 12:40:00,51.1,51.12,50.98,50.99,10042.0,38.9908,39.0061,38.8993,38.9069,10042.0
2017-01-11 12:45:00,50.99,50.99,50.94,50.97,9590.0,38.9069,38.9069,38.8688,38.8916,9590.0
2017-01-11 12:50:00,50.97,51.07,50.96,51.02,23424.0,38.8916,38.9679,38.884,38.9298,23424.0
2017-01-11 12:55:00,51.04,51.05,50.98,51.0,14100.0,38.9451,38.9527,38.8993,38.9145,14100.0
2017-01-11 13:00:00,51.0,51.08,50.99,51.07,28400.0,38.9145,38.9756,38.9069,38.9679,28400.0
2017-01-11 13:05:00,51.07,51.2,51.07,51.2,21394.0,38.9679,39.0671,38.9679,39.0671,21394.0
2017-01-11 13:10:00,51.18,51.2,51.08,51.12,30896.0,39.0519,39.0671,38.9756,39.0061,30896.0
2017-01-11 13:15:00,51.15,51.15,51.09,51.1,13108.0,39.029,39.029,38.9832,38.9908,13108.0
2017-01-11 13:20:00,51.1,51.18,51.1,51.13,16740.0,38.9908,39.0519,38.9908,39.0137,16740.0
2017-01-11 13:25:00,51.16,51.16,51.06,51.06,12888.0,39.0366,39.0366,38.9603,38.9603,12888.0
2017-01-11 13:30:00,51.07,51.07,50.99,51.05,19312.0,38.9679,38.9679,38.9069,38.9527,19312.0
2017-01-11 13:35:00,51.06,51.17,51.04,51.09,17870.0,38.9603,39.0442,38.9451,38.9832,17870.0
2017-01-11 13:40:00,51.1,51.11,51.04,51.1,19318.0,38.9908,38.9985,38.9451,38.9908,19318.0
2017-01-11 13:45:00,51.09,51.13,51.06,51.06,16136.0,38.9832,39.0137,38.9603,38.9603,16136.0
2017-01-11 13:50:00,51.04,51.08,51.02,51.06,21558.0,38.9451,38.9756,38.9298,38.9603,21558.0
2017-01-11 13:55:00,51.05,51.09,51.05,51.05,19784.0,38.9527,38.9832,38.9527,38.9527,19784.0
2017-01-11 14:00:00,51.06,51.09,50.98,51.09,22254.0,38.9603,38.9832,38.8993,38.9832,22254.0
2017-01-11 14:05:00,51.1,51.13,51.05,51.05,25314.0,38.9908,39.0137,38.9527,38.9527,25314.0
2017-01-11 14:10:00,51.06,51.07,51.02,51.06,16450.0,38.9603,38.9679,38.9298,38.9603,16450.0
2017-01-11 14:15:00,51.06,51.1,51.03,51.04,15314.0,38.9603,38.9908,38.9374,38.9451,15314.0
2017-01-11 14:20:00,51.03,51.03,50.98,50.98,9296.0,38.9374,38.9374,38.8993,38.8993,9296.0
2017-01-11 14:25:00,50.99,51.04,50.89,50.91,29778.0,38.9069,38.9451,38.8306,38.8459,29778.0
2017-01-11 14:30:00,50.88,50.96,50.88,50.94,15354.0,38.823,38.884,38.823,38.8688,15354.0
2017-01-11 14:35:00,50.94,50.96,50.9,50.92,19280.0,38.8688,38.884,38.8382,38.8535,19280.0
2017-01-11 14:40:00,50.9,50.9,50.85,50.9,25172.0,38.8382,38.8382,38.8001,38.8382,25172.0
2017-01-11 14:45:00,50.9,50.91,50.77,50.77,43476.0,38.8382,38.8459,38.739,38.739,43476.0
2017-01-11 14:50:00,50.77,50.94,50.76,50.94,43308.0,38.739,38.8688,38.7314,38.8688,43308.0
2017-01-11 14:55:00,50.94,50.94,50.9,50.92,17872.0,38.8688,38.8688,38.8382,38.8535,17872.0
2017-01-11 15:00:00,50.96,51.0,50.94,50.98,16920.0,38.884,38.9145,38.8688,38.8993,16920.0
2017-01-11 15:05:00,50.99,50.99,50.92,50.92,49792.0,38.9069,38.9069,38.8535,38.8535,49792.0
2017-01-11 15:10:00,50.92,50.99,50.88,50.93,35696.0,38.8535,38.9069,38.823,38.8611,35696.0
2017-01-11 15:15:00,50.93,50.95,50.92,50.93,19472.0,38.8611,38.8764,38.8535,38.8611,19472.0
2017-01-11 15:20:00,50.93,50.94,50.85,50.87,30672.0,38.8611,38.8688,38.8001,38.8153,30672.0
2017-01-11 15:25:00,50.87,50.9,50.82,50.88,38748.0,38.8153,38.8382,38.7772,38.823,38748.0
2017-01-11 15:30:00,50.88,50.98,50.87,50.96,42574.0,38.823,38.8993,38.8153,38.884,42574.0
2017-01-11 15:35:00,50.96,51.02,50.91,50.99,38566.0,38.884,38.9298,38.8459,38.9069,38566.0
2017-01-11 15:40:00,50.99,51.05,50.98,51.04,35370.0,38.9069,38.9527,38.8993,38.9451,35370.0
2017-01-11 15:45:00,51.04,51.12,51.02,51.1,61340.0,38.9451,39.0061,38.9298,38.9908,61340.0
2017-01-11 15:50:00,51.11,51.11,51.08,51.1,52712.0,38.9985,38.9985,38.9756,38.9908,52712.0
2017-01-11 15:55:00,51.1,51.1,51.03,51.07,122362.0,38.9908,38.9908,38.9374,38.9679,122362.0
2017-01-12 09:30:00,51.07,51.45,50.97,51.06,15364.0,38.9679,39.2579,38.8916,38.9603,15364.0
2017-01-12 09:35:00,50.99,51.28,50.99,51.12,3800.0,38.9069,39.1282,38.9069,39.0061,3800.0
2017-01-12 09:40:00,51.1,51.2,51.04,51.17,3334.0,38.9908,39.0671,38.9451,39.0442,3334.0
2017-01-12 09:45:00,51.16,51.2,51.1,51.16,12084.0,39.0366,39.0671,38.9908,39.0366,12084.0
2017-01-12 09:50:00,51.12,51.18,51.07,51.13,14094.0,39.0061,39.0519,38.9679,39.0137,14094.0
2017-01-12 09:55:00,51.13,51.17,51.09,51.17,33652.0,39.0137,39.0442,38.9832,39.0442,33652.0
2017-01-12 10:00:00,51.17,51.19,51.05,51.06,12000.0,39.0442,39.0595,38.9527,38.9603,12000.0
2017-01-12 10:05:00,51.02,51.04,50.93,50.98,10942.0,38.9298,38.9451,38.8611,38.8993,10942.0
2017-01-12 10:10:00,51.02,51.02,50.93,50.95,20800.0,38.9298,38.9298,38.8611,38.8764,20800.0
2017-01-12 10:15:00,50.97,50.98,50.85,50.88,7136.0,38.8916,38.8993,38.8001,38.823,7136.0
2017-01-12 10:20:00,50.88,50.94,50.84,50.94,5376.0,38.823,38.8688,38.7924,38.8688,5376.0
2017-01-12 10:25:00,50.92,50.92,50.87,50.89,3770.0,38.8535,38.8535,38.8153,38.8306,3770.0
2017-01-12 10:30:00,50.89,50.89,50.83,50.85,4774.0,38.8306,38.8306,38.7848,38.8001,4774.0
2017-01-12 10:35:00,50.85,50.9,50.83,50.87,10230.0,38.8001,38.8382,38.7848,38.8153,10230.0
2017-01-12 10:40:00,50.87,50.88,50.84,50.87,7030.0,38.8153,38.823,38.7924,38.8153,7030.0
2017-01-12 10:45:00,50.85,50.9,50.85,50.85,4820.0,38.8001,38.8382,38.8001,38.8001,4820.0
2017-01-12 10:50:00,50.85,50.91,50.85,50.85,8196.0,38.8001,38.8459,38.8001,38.8001,8196.0
2017-01-12 10:55:00,50.88,50.91,50.83,50.89,6424.0,38.823,38.8459,38.7848,38.8306,6424.0
2017-01-12 11:00:00,50.88,50.96,50.88,50.92,5444.0,38.823,38.884,38.823,38.8535,5444.0
2017-01-12 11:05:00,50.91,50.91,50.87,50.88,6564.0,38.8459,38.8459,38.8153,38.823,6564.0
2017-01-12 11:10:00,50.89,50.95,50.84,50.84,14690.0,38.8306,38.8764,38.7924,38.7924,14690.0
2017-01-12 11:15:00,50.85,50.86,50.8,50.8,11006.0,38.8001,38.8077,38.7619,38.7619,11006.0
2017-01-12 11:20:00,50.81,50.81,50.71,50.77,10312.0,38.7696,38.7696,38.6933,38.739,10312.0
2017-01-12 11:25:00,50.75,50.87,50.75,50.83,4344.0,38.7238,38.8153,38.7238,38.7848,4344.0
2017-01-12 11:30:00,50.82,50.87,50.79,50.82,8266.0,38.7772,38.8153,38.7543,38.7772,8266.0
2017-01-12 11:35:00,50.83,50.87,50.82,50.82,13316.0,38.7848,38.8153,38.7772,38.7772,13316.0
2017-01-12 11:40:00,50.81,50.83,50.77,50.8,8404.0,38.7696,38.7848,38.739,38.7619,8404.0
2017-01-12 11:45:00,50.83,50.83,50.77,50.77,7298.0,38.7848,38.7848,38.739,38.739,7298.0
2017-01-12 11:50:00,50.77,50.79,50.77,50.79,6566.0,38.739,38.7543,38.739,38.7543,6566.0
2017-01-12 11:55:00,50.79,50.85,50.76,50.85,4566.0,38.7543,38.8001,38.7314,38.8001,4566.0
2017-01-12 12:00:00,50.85,50.93,50.82,50.82,21996.0,38.8001,38.8611,38.7772,38.7772,21996.0
2017-01-12 12:05:00,50.83,50.84,50.76,50.77,10776.0,38.7848,38.7924,38.7314,38.739,10776.0
2017-01-12 12:10:00,50.75,50.76,50.73,50.74,14466.0,38.7238,38.7314,38.7085,38.7161,14466.0
2017-01-12 12:15:00,50.75,50.82,50.75,50.8,8734.0,38.7238,38.7772,38.7238,38.7619,8734.0
2017-01-12 12:20:00,50.8,50.8,50.79,50.79,1004.0,38.7619,38.7619,38.7543,38.7543,1004.0
2017-01-12 12:25:00,50.8,50.83,50.8,50.8,4384.0,38.7619,38.7848,38.7619,38.7619,4384.0
2017-01-12 12:30:00,50.79,50.82,50.79,50.82,4402.0,38.7543,38.7772,38.7543,38.7772,4402.0
2017-01-12 12:35:00,50.84,50.86,50.84,50.84,2374.0,38.7924,38.8077,38.7924,38.7924,2374.0
2017-01-12 12:40:00,50.84,50.84,50.75,50.77,6096.0,38.7924,38.7924,38.7238,38.739,6096.0
2017-01-12 12:45:00,50.76,50.77,50.74,50.77,4914.0,38.7314,38.739,38.7161,38.739,4914.0
2017-01-12 12:50:00,50.79,50.82,50.77,50.79,4800.0,38.7543,38.7772,38.739,38.7543,4800.0
2017-01-12 12:55:00,50.81,50.83,50.79,50.79,2016.0,38.7696,38.7848,38.7543,38.7543,2016.0
2017-01-12 13:00:00,50.78,50.78,50.74,50.74,6004.0,38.7467,38.7467,38.7161,38.7161,6004.0
2017-01-12 13:05:00,50.74,50.74,50.72,50.73,12194.0,38.7161,38.7161,38.7009,38.7085,12194.0
2017-01-12 13:10:00,50.73,50.74,50.69,50.69,6884.0,38.7085,38.7161,38.678,38.678,6884.0
2017-01-12 13:15:00,50.69,50.72,50.67,50.67,17102.0,38.678,38.7009,38.6627,38.6627,17102.0
2017-01-12 13:20:00,50.69,50.71,50.69,50.71,3250.0,38.678,38.6933,38.678,38.6933,3250.0
2017-01-12 13:25:00,50.71,50.71,50.66,50.69,7032.0,38.6933,38.6933,38.6551,38.678,7032.0
2017-01-12 13:30:00,50.69,50.7,50.64,50.65,5076.0,38.678,38.6856,38.6398,38.6475,5076.0
2017-01-12 13:35:00,50.66,50.71,50.66,50.7,7946.0,38.6551,38.6933,38.6551,38.6856,7946.0
2017-01-12 13:40:00,50.7,50.75,50.69,50.75,25514.0,38.6856,38.7238,38.678,38.7238,25514.0
2017-01-12 13:45:00,50.76,50.77,50.74,50.76,11050.0,38.7314,38.739,38.7161,38.7314,11050.0
2017-01-12 13:50:00,50.76,50.76,50.73,50.74,10796.0,38.7314,38.7314,38.7085,38.7161,10796.0
2017-01-12 13:55:00,50.74,50.75,50.73,50.74,25680.0,38.7161,38.7238,38.7085,38.7161,25680.0
2017-01-12 14:00:00,50.74,50.75,50.74,50.74,5128.0,38.7161,38.7238,38.7161,38.7161,5128.0
2017-01-12 14:05:00,50.74,50.76,50.73,50.76,16184.0,38.7161,38.7314,38.7085,38.7314,16184.0
2017-01-12 14:10:00,50.77,50.81,50.76,50.8,12762.0,38.739,38.7696,38.7314,38.7619,12762.0
2017-01-12 14:15:00,50.79,50.84,50.77,50.79,10678.0,38.7543,38.7924,38.739,38.7543,10678.0
2017-01-12 14:20:00,50.79,50.79,50.73,50.75,12434.0,38.7543,38.7543,38.7085,38.7238,12434.0
2017-01-12 14:25:00,50.74,50.79,50.74,50.79,5720.0,38.7161,38.7543,38.7161,38.7543,5720.0
2017-01-12 14:30:00,50.8,50.82,50.79,50.81,11306.0,38.7619,38.7772,38.7543,38.7696,11306.0
2017-01-12 14:35:00,50.81,50.81,50.74,50.74,6706.0,38.7696,38.7696,38.7161,38.7161,6706.0
2017-01-12 14:40:00,50.73,50.76,50.73,50.75,13132.0,38.7085,38.7314,38.7085,38.7238,13132.0
2017-01-12 14:45:00,50.77,50.77,50.74,50.74,5856.0,38.739,38.739,38.7161,38.7161,5856.0
2017-01-12 14:50:00,50.73,50.74,50.71,50.71,9780.0,38.7085,38.7161,38.6933,38.6933,9780.0
2017-01-12 14:55:00,50.71,50.77,50.69,50.77,17778.0,38.6933,38.739,38.678,38.739,17778.0
2017-01-12 15:00:00,50.78,50.79,50.73,50.73,13992.0,38.7467,38.7543,38.7085,38.7085,13992.0
2017-01-12 15:05:00,50.72,50.77,50.72,50.74,13276.0,38.7009,38.739,38.7009,38.7161,13276.0
2017-01-12 15:10:00,50.72,50.76,50.72,50.73,7414.0,38.7009,38.7314,38.7009,38.7085,7414.0
2017-01-12 15:15:00,50.72,50.77,50.71,50.77,12674.0,38.7009,38.739,38.6933,38.739,12674.0
2017-01-12 15:20:00,50.77,50.81,50.77,50.79,12776.0,38.739,38.7696,38.739,38.7543,12776.0
2017-01-12 15:25:00,50.78,50.8,50.76,50.77,21170.0,38.7467,38.7619,38.7314,38.739,21170.0
2017-01-12 15:30:00,50.77,50.82,50.75,50.8,27664.0,38.739,38.7772,38.7238,38.7619,27664.0
2017-01-12 15:35:00,50.8,50.85,50.8,50.85,45392.0,38.7619,38.8001,38.7619,38.8001,45392.0
2017-01-12 15:40:00,50.85,50.91,50.82,50.91,27628.0,38.8001,38.8459,38.7772,38.8459,27628.0
2017-01-12 15:45:00,50.9,50.97,50.9,50.96,39198.0,38.8382,38.8916,38.8382,38.884,39198.0
2017-01-12 15:50:00,50.96,50.97,50.91,50.94,35164.0,38.884,38.8916,38.8459,38.8688,35164.0
2017-01-12 15:55:00,50.94,50.96,50.91,50.92,66576.0,38.8688,38.884,38.8459,38.8535,66576.0
2017-01-13 09:30:00,50.8,50.91,50.8,50.91,19346.0,38.7619,38.8459,38.7619,38.8459,19346.0
2017-01-13 09:35:00,50.89,50.9,50.59,50.83,8180.0,38.8306,38.8382,38.6017,38.7848,8180.0
2017-01-13 09:40:00,50.76,50.88,50.7,50.81,7168.0,38.7314,38.823,38.6856,38.7696,7168.0
2017-01-13 09:45:00,50.81,50.9,50.75,50.9,6088.0,38.7696,38.8382,38.7238,38.8382,6088.0
2017-01-13 09:50:00,50.85,50.87,50.77,50.85,4400.0,38.8001,38.8153,38.739,38.8001,4400.0
2017-01-13 09:55:00,50.83,50.94,50.71,50.83,15364.0,38.7848,38.8688,38.6933,38.7848,15364.0
2017-01-13 10:00:00,50.85,50.9,50.73,50.88,18648.0,38.8001,38.8382,38.7085,38.823,18648.0
2017-01-13 10:05:00,50.88,50.98,50.83,50.94,6776.0,38.823,38.8993,38.7848,38.8688,6776.0
2017-01-13 10:10:00,50.97,50.97,50.87,50.91,6304.0,38.8916,38.8916,38.8153,38.8459,6304.0
2017-01-13 10:15:00,50.91,50.97,50.85,50.87,5096.0,38.8459,38.8916,38.8001,38.8153,5096.0
2017-01-13 10:20:00,50.85,50.88,50.82,50.84,14926.0,38.8001,38.823,38.7772,38.7924,14926.0
2017-01-13 10:25:00,50.85,50.93,50.85,50.88,4812.0,38.8001,38.8611,38.8001,38.823,4812.0
2017-01-13 10:30:00,50.9,51.01,50.89,51.01,3804.0,38.8382,38.9222,38.8306,38.9222,3804.0
2017-01-13 10:35:00,50.97,51.08,50.97,51.08,6200.0,38.8916,38.9756,38.8916,38.9756,6200.0
2017-01-13 10:40:00,51.08,51.16,51.08,51.15,3222.0,38.9756,39.0366,38.9756,39.029,3222.0
2017-01-13 10:45:00,51.14,51.17,51.12,51.14,16640.0,39.0214,39.0442,39.0061,39.0214,16640.0
2017-01-13 10:50:00,51.11,51.11,50.99,51.04,12000.0,38.9985,38.9985,38.9069,38.9451,12000.0
2017-01-13 10:55:00,51.02,51.02,50.93,50.95,6612.0,38.9298,38.9298,38.8611,38.8764,6612.0
2017-01-13 11:00:00,50.95,51.02,50.94,50.97,8804.0,38.8764,38.9298,38.8688,38.8916,8804.0
2017-01-13 11:05:00,51.0,51.02,50.97,50.97,7916.0,38.9145,38.9298,38.8916,38.8916,7916.0
2017-01-13 11:10:00,50.97,50.97,50.91,50.91,10560.0,38.8916,38.8916,38.8459,38.8459,10560.0
2017-01-13 11:15:00,50.91,50.92,50.79,50.81,9652.0,38.8459,38.8535,38.7543,38.7696,9652.0
2017-01-13 11:20:00,50.82,50.82,50.72,50.77,10414.0,38.7772,38.7772,38.7009,38.739,10414.0
2017-01-13 11:25:00,50.75,50.75,50.68,50.69,8100.0,38.7238,38.7238,38.6704,38.678,8100.0
2017-01-13 11:30:00,50.71,50.71,50.65,50.67,12656.0,38.6933,38.6933,38.6475,38.6627,12656.0
2017-01-13 11:35:00,50.66,50.77,50.6,50.73,26606.0,38.6551,38.739,38.6093,38.7085,26606.0
2017-01-13 11:40:00,50.74,50.74,50.64,50.72,7306.0,38.7161,38.7161,38.6398,38.7009,7306.0
2017-01-13 11:45:00,50.7,50.71,50.63,50.69,14600.0,38.6856,38.6933,38.6322,38.678,14600.0
2017-01-13 11:50:00,50.68,50.73,50.67,50.73,15200.0,38.6704,38.7085,38.6627,38.7085,15200.0
2017-01-13 11:55:00,50.73,50.76,50.7,50.73,12552.0,38.7085,38.7314,38.6856,38.7085,12552.0
2017-01-13 12:00:00,50.73,50.77,50.7,50.76,26500.0,38.7085,38.739,38.6856,38.7314,26500.0
2017-01-13 12:05:00,50.75,50.76,50.71,50.76,6604.0,38.7238,38.7314,38.6933,38.7314,6604.0
2017-01-13 12:10:00,50.76,50.76,50.71,50.74,1920.0,38.7314,38.7314,38.6933,38.7161,1920.0
2017-01-13 12:15:00,50.72,50.75,50.71,50.71,5200.0,38.7009,38.7238,38.6933,38.6933,5200.0
2017-01-13 12:20:00,50.7,50.73,50.69,50.71,6330.0,38.6856,38.7085,38.678,38.6933,6330.0
2017-01-13 12:25:00,50.71,50.73,50.68,50.68,8400.0,38.6933,38.7085,38.6704,38.6704,8400.0
2017-01-13 12:30:00,50.7,50.71,50.67,50.71,6760.0,38.6856,38.6933,38.6627,38.6933,6760.0
2017-01-13 12:35:00,50.7,50.7,50.63,50.66,6000.0,38.6856,38.6856,38.6322,38.6551,6000.0
2017-01-13 12:40:00,50.65,50.66,50.61,50.61,8400.0,38.6475,38.6551,38.617,38.617,8400.0
2017-01-13 12:45:00,50.62,50.69,50.62,50.68,5606.0,38.6246,38.678,38.6246,38.6704,5606.0
2017-01-13 12:50:00,50.68,50.71,50.68,50.69,4800.0,38.6704,38.6933,38.6704,38.678,4800.0
2017-01-13 12:55:00,50.71,50.71,50.67,50.7,13576.0,38.6933,38.6933,38.6627,38.6856,13576.0
2017-01-13 13:00:00,50.69,50.7,50.67,50.67,4504.0,38.678,38.6856,38.6627,38.6627,4504.0
2017-01-13 13:05:00,50.68,50.68,50.63,50.67,56040.0,38.6704,38.6704,38.6322,38.6627,56040.0
2017-01-13 13:10:00,50.7,50.71,50.69,50.7,11144.0,38.6856,38.6933,38.678,38.6856,11144.0
2017-01-13 13:15:00,50.7,50.74,50.7,50.73,3000.0,38.6856,38.7161,38.6856,38.7085,3000.0
2017-01-13 13:20:00,50.74,50.74,50.7,50.73,5600.0,38.7161,38.7161,38.6856,38.7085,5600.0
2017-01-13 13:25:00,50.72,50.73,50.69,50.69,5400.0,38.7009,38.7085,38.678,38.678,5400.0
2017-01-13 13:30:00,50.69,50.69,50.66,50.67,8154.0,38.678,38.678,38.6551,38.6627,8154.0
2017-01-13 13:35:00,50.68,50.68,50.65,50.65,8894.0,38.6704,38.6704,38.6475,38.6475,8894.0
2017-01-13 13:40:00,50.65,50.67,50.64,50.67,5904.0,38.6475,38.6627,38.6398,38.6627,5904.0
2017-01-13 13:45:00,50.68,50.68,50.66,50.68,1802.0,38.6704,38.6704,38.6551,38.6704,1802.0
2017-01-13 13:50:00,50.67,50.7,50.67,50.7,9266.0,38.6627,38.6856,38.6627,38.6856,9266.0
2017-01-13 13:55:00,50.73,50.76,50.72,50.76,3000.0,38.7085,38.7314,38.7009,38.7314,3000.0
2017-01-13 14:00:00,50.76,50.79,50.73,50.76,7154.0,38.7314,38.7543,38.7085,38.7314,7154.0
2017-01-13 14:05:00,50.77,50.78,50.75,50.75,3026.0,38.739,38.7467,38.7238,38.7238,3026.0
2017-01-13 14:10:00,50.74,50.79,50.74,50.77,4068.0,38.7161,38.7543,38.7161,38.739,4068.0
2017-01-13 14:15:00,50.77,50.79,50.74,50.79,6482.0,38.739,38.7543,38.7161,38.7543,6482.0
2017-01-13 14:20:00,50.77,50.8,50.77,50.8,4000.0,38.739,38.7619,38.739,38.7619,4000.0
2017-01-13 14:25:00,50.8,50.8,50.76,50.79,3400.0,38.7619,38.7619,38.7314,38.7543,3400.0
2017-01-13 14:30:00,50.77,50.8,50.77,50.79,21880.0,38.739,38.7619,38.739,38.7543,21880.0
2017-01-13 14:35:00,50.78,50.8,50.76,50.77,8694.0,38.7467,38.7619,38.7314,38.739,8694.0
2017-01-13 14:40:00,50.77,50.79,50.76,50.78,7170.0,38.739,38.7543,38.7314,38.7467,7170.0
2017-01-13 14:45:00,50.78,50.8,50.77,50.79,11256.0,38.7467,38.7619,38.739,38.7543,11256.0
2017-01-13 14:50:00,50.8,50.83,50.76,50.83,13132.0,38.7619,38.7848,38.7314,38.7848,13132.0
2017-01-13 14:55:00,50.79,50.85,50.79,50.85,7534.0,38.7543,38.8001,38.7543,38.8001,7534.0
2017-01-13 15:00:00,50.85,50.85,50.79,50.83,3172.0,38.8001,38.8001,38.7543,38.7848,3172.0
2017-01-13 15:05:00,50.81,50.83,50.8,50.8,5180.0,38.7696,38.7848,38.7619,38.7619,5180.0
2017-01-13 15:10:00,50.79,50.79,50.75,50.77,6864.0,38.7543,38.7543,38.7238,38.739,6864.0
2017-01-13 15:15:00,50.77,50.8,50.76,50.8,4800.0,38.739,38.7619,38.7314,38.7619,4800.0
2017-01-13 15:20:00,50.8,50.83,50.79,50.82,6814.0,38.7619,38.7848,38.7543,38.7772,6814.0
2017-01-13 15:25:00,50.82,50.83,50.8,50.8,9900.0,38.7772,38.7848,38.7619,38.7619,9900.0
2017-01-13 15:30:00,50.81,50.85,50.79,50.84,17786.0,38.7696,38.8001,38.7543,38.7924,17786.0
2017-01-13 15:35:00,50.83,50.92,50.82,50.91,48898.0,38.7848,38.8535,38.7772,38.8459,48898.0
2017-01-13 15:40:00,50.91,50.99,50.9,50.99,37218.0,38.8459,38.9069,38.8382,38.9069,37218.0
2017-01-13 15:45:00,50.99,50.99,50.92,50.95,50544.0,38.9069,38.9069,38.8535,38.8764,50544.0
2017-01-13 15:50:00,50.95,50.96,50.93,50.93,17550.0,38.8764,38.884,38.8611,38.8611,17550.0
2017-01-13 15:55:00,50.93,50.93,50.87,50.88,35986.0,38.8611,38.8611,38.8153,38.823,35986.0
2017-01-17 09:30:00,50.99,51.3,50.84,51.17,48432.0,38.9069,39.1434,38.7924,39.0442,48432.0
2017-01-17 09:35:00,51.19,51.27,51.19,51.23,7168.0,39.0595,39.1206,39.0595,39.09,7168.0
2017-01-17 09:40:00,51.3,51.46,51.3,51.42,6300.0,39.1434,39.2655,39.1434,39.235,6300.0
2017-01-17 09:45:00,51.4,51.52,51.39,51.52,9814.0,39.2197,39.3113,39.2121,39.3113,9814.0
2017-01-17 09:50:00,51.52,51.55,51.41,51.43,25286.0,39.3113,39.3342,39.2274,39.2426,25286.0
2017-01-17 09:55:00,51.43,51.52,51.43,51.52,8322.0,39.2426,39.3113,39.2426,39.3113,8322.0
2017-01-17 10:00:00,51.59,51.65,51.56,51.56,10302.0,39.3647,39.4105,39.3418,39.3418,10302.0
2017-01-17 10:05:00,51.59,51.64,51.55,51.58,3906.0,39.3647,39.4029,39.3342,39.3571,3906.0
2017-01-17 10:10:00,51.59,51.63,51.51,51.52,7528.0,39.3647,39.3952,39.3037,39.3113,7528.0
2017-01-17 10:15:00,51.54,51.58,51.53,51.57,26286.0,39.3266,39.3571,39.3189,39.3495,26286.0
2017-01-17 10:20:00,51.55,51.72,51.55,51.7,5602.0,39.3342,39.4639,39.3342,39.4487,5602.0
2017-01-17 10:25:00,51.7,51.7,51.61,51.63,4024.0,39.4487,39.4487,39.38,39.3952,4024.0
2017-01-17 10:30:00,51.66,51.69,51.63,51.68,7216.0,39.4181,39.441,39.3952,39.4334,7216.0
2017-01-17 10:35:00,51.68,51.7,51.65,51.68,6618.0,39.4334,39.4487,39.4105,39.4334,6618.0
2017-01-17 10:40:00,51.67,51.74,51.66,51.73,13176.0,39.4258,39.4792,39.4181,39.4715,13176.0
2017-01-17 10:45:00,51.72,51.73,51.69,51.73,4800.0,39.4639,39.4715,39.441,39.4715,4800.0
2017-01-17 10:50:00,51.7,51.73,51.6,51.61,10418.0,39.4487,39.4715,39.3724,39.38,10418.0
2017-01-17 10:55:00,51.59,51.63,51.58,51.6,7588.0,39.3647,39.3952,39.3571,39.3724,7588.0
2017-01-17 11:00:00,51.56,51.61,51.54,51.6,18016.0,39.3418,39.38,39.3266,39.3724,18016.0
2017-01-17 11:05:00,51.6,51.65,51.56,51.63,12858.0,39.3724,39.4105,39.3418,39.3952,12858.0
2017-01-17 11:10:00,51.62,51.62,51.57,51.57,4320.0,39.3876,39.3876,39.3495,39.3495,4320.0
2017-01-17 11:15:00,51.57,51.65,51.57,51.64,11440.0,39.3495,39.4105,39.3495,39.4029,11440.0
2017-01-17 11:20:00,51.65,51.69,51.63,51.65,20522.0,39.4105,39.441,39.3952,39.4105,20522.0
2017-01-17 11:25:00,51.65,51.65,51.6,51.65,7104.0,39.4105,39.4105,39.3724,39.4105,7104.0
2017-01-17 11:30:00,51.64,51.67,51.62,51.63,8932.0,39.4029,39.4258,39.3876,39.3952,8932.0
2017-01-17 11:35:00,51.63,51.64,51.62,51.62,3400.0,39.3952,39.4029,39.3876,39.3876,3400.0
2017-01-17 11:40:00,51.63,51.69,51.63,51.68,13170.0,39.3952,39.441,39.3952,39.4334,13170.0
2017-01-17 11:45:00,51.69,51.71,51.68,51.7,2610.0,39.441,39.4563,39.4334,39.4487,2610.0
2017-01-17 11:50:00,51.68,51.72,51.67,51.67,7778.0,39.4334,39.4639,39.4258,39.4258,7778.0
2017-01-17 11:55:00,51.66,51.7,51.66,51.66,6236.0,39.4181,39.4487,39.4181,39.4181,6236.0
2017-01-17 12:00:00,51.65,51.69,51.63,51.66,6530.0,39.4105,39.441,39.3952,39.4181,6530.0
2017-01-17 12:05:00,51.63,51.67,51.6,51.63,5614.0,39.3952,39.4258,39.3724,39.3952,5614.0
2017-01-17 12:10:00,51.6,51.62,51.58,51.59,7472.0,39.3724,39.3876,39.3571,39.3647,7472.0
2017-01-17 12:15:00,51.58,51.6,51.57,51.58,2152.0,39.3571,39.3724,39.3495,39.3571,2152.0
2017-01-17 12:20:00,51.58,51.6,51.58,51.6,4844.0,39.3571,39.3724,39.3571,39.3724,4844.0
2017-01-17 12:25:00,51.59,51.62,51.58,51.6,11230.0,39.3647,39.3876,39.3571,39.3724,11230.0
2017-01-17 12:30:00,51.59,51.6,51.56,51.56,5234.0,39.3647,39.3724,39.3418,39.3418,5234.0
2017-01-17 12:35:00,51.55,51.57,51.55,51.57,1846.0,39.3342,39.3495,39.3342,39.3495,1846.0
2017-01-17 12:40:00,51.56,51.56,51.54,51.55,5154.0,39.3418,39.3418,39.3266,39.3342,5154.0
2017-01-17 12:45:00,51.55,51.56,51.51,51.55,3952.0,39.3342,39.3418,39.3037,39.3342,3952.0
2017-01-17 12:50:00,51.57,51.63,51.57,51.58,5474.0,39.3495,39.3952,39.3495,39.3571,5474.0
2017-01-17 12:55:00,51.6,51.63,51.6,51.63,5560.0,39.3724,39.3952,39.3724,39.3952,5560.0
2017-01-17 13:00:00,51.63,51.65,51.63,51.63,9136.0,39.3952,39.4105,39.3952,39.3952,9136.0
2017-01-17 13:05:00,51.63,51.63,51.6,51.6,3500.0,39.3952,39.3952,39.3724,39.3724,3500.0
2017-01-17 13:10:00,51.62,51.63,51.62,51.62,3400.0,39.3876,39.3952,39.3876,39.3876,3400.0
2017-01-17 13:15:00,51.61,51.65,51.61,51.63,6706.0,39.38,39.4105,39.38,39.3952,6706.0
2017-01-17 13:20:00,51.64,51.64,51.62,51.63,2772.0,39.4029,39.4029,39.3876,39.3952,2772.0
2017-01-17 13:25:00,51.63,51.65,51.63,51.63,5892.0,39.3952,39.4105,39.3952,39.3952,5892.0
2017-01-17 13:30:00,51.63,51.66,51.63,51.64,4346.0,39.3952,39.4181,39.3952,39.4029,4346.0
2017-01-17 13:35:00,51.63,51.63,51.6,51.61,3406.0,39.3952,39.3952,39.3724,39.38,3406.0
2017-01-17 13:40:00,51.6,51.6,51.59,51.59,4058.0,39.3724,39.3724,39.3647,39.3647,4058.0
2017-01-17 13:45:00,51.59,51.6,51.56,51.58,4002.0,39.3647,39.3724,39.3418,39.3571,4002.0
2017-01-17 13:50:00,51.59,51.6,51.57,51.57,4916.0,39.3647,39.3724,39.3495,39.3495,4916.0
2017-01-17 13:55:00,51.55,51.56,51.52,51.52,10970.0,39.3342,39.3418,39.3113,39.3113,10970.0
2017-01-17 14:00:00,51.51,51.52,51.5,51.52,12736.0,39.3037,39.3113,39.296,39.3113,12736.0
2017-01-17 14:05:00,51.53,51.53,51.49,51.5,3200.0,39.3189,39.3189,39.2884,39.296,3200.0
2017-01-17 14:10:00,51.49,51.52,51.49,51.52,11356.0,39.2884,39.3113,39.2884,39.3113,11356.0
2017-01-17 14:15:00,51.51,51.51,51.48,51.51,24822.0,39.3037,39.3037,39.2808,39.3037,24822.0
2017-01-17 14:20:00,51.5,51.52,51.49,51.52,31810.0,39.296,39.3113,39.2884,39.3113,31810.0
2017-01-17 14:25:00,51.51,51.61,51.51,51.6,133032.0,39.3037,39.38,39.3037,39.3724,133032.0
2017-01-17 14:30:00,51.62,51.66,51.6,51.66,8320.0,39.3876,39.4181,39.3724,39.4181,8320.0
2017-01-17 14:35:00,51.64,51.64,51.55,51.56,6266.0,39.4029,39.4029,39.3342,39.3418,6266.0
2017-01-17 14:40:00,51.58,51.59,51.55,51.55,5022.0,39.3571,39.3647,39.3342,39.3342,5022.0
2017-01-17 14:45:00,51.53,51.56,51.52,51.56,10898.0,39.3189,39.3418,39.3113,39.3418,10898.0
2017-01-17 14:50:00,51.56,51.59,51.55,51.59,15942.0,39.3418,39.3647,39.3342,39.3647,15942.0
2017-01-17 14:55:00,51.57,51.59,51.55,51.58,15226.0,39.3495,39.3647,39.3342,39.3571,15226.0
2017-01-17 15:00:00,51.58,51.58,51.54,51.54,6858.0,39.3571,39.3571,39.3266,39.3266,6858.0
2017-01-17 15:05:00,51.54,51.54,51.51,51.54,26420.0,39.3266,39.3266,39.3037,39.3266,26420.0
2017-01-17 15:10:00,51.54,51.54,51.52,51.52,23614.0,39.3266,39.3266,39.3113,39.3113,23614.0
2017-01-17 15:15:00,51.52,51.58,51.52,51.58,34286.0,39.3113,39.3571,39.3113,39.3571,34286.0
2017-01-17 15:20:00,51.57,51.59,51.57,51.59,16680.0,39.3495,39.3647,39.3495,39.3647,16680.0
2017-01-17 15:25:00,51.59,51.6,51.57,51.57,18474.0,39.3647,39.3724,39.3495,39.3495,18474.0
2017-01-17 15:30:00,51.57,51.64,51.57,51.63,21776.0,39.3495,39.4029,39.3495,39.3952,21776.0
2017-01-17 15:35:00,51.63,51.67,51.62,51.67,19856.0,39.3952,39.4258,39.3876,39.4258,19856.0
2017-01-17 15:40:00,51.65,51.66,51.63,51.63,14732.0,39.4105,39.4181,39.3952,39.3952,14732.0
2017-01-17 15:45:00,51.64,51.69,51.64,51.67,23484.0,39.4029,39.441,39.4029,39.4258,23484.0
2017-01-17 15:50:00,51.67,51.68,51.66,51.67,22222.0,39.4258,39.4334,39.4181,39.4258,22222.0
2017-01-17 15:55:00,51.67,51.72,51.67,51.71,75536.0,39.4258,39.4639,39.4258,39.4563,75536.0
2017-01-18 09:30:00,51.75,52.11,51.71,52.06,54434.0,39.4868,39.7615,39.4563,39.7233,54434.0
2017-01-18 09:35:00,52.02,52.06,51.85,51.97,10256.0,39.6928,39.7233,39.5631,39.6547,10256.0
2017-01-18 09:40:00,51.88,51.98,51.78,51.98,30632.0,39.586,39.6623,39.5097,39.6623,30632.0
2017-01-18 09:45:00,52.01,52.01,51.92,51.97,16884.0,39.6852,39.6852,39.6165,39.6547,16884.0
2017-01-18 09:50:00,51.97,51.99,51.91,51.99,34612.0,39.6547,39.6699,39.6089,39.6699,34612.0
2017-01-18 09:55:00,51.99,52.02,51.94,52.02,11644.0,39.6699,39.6928,39.6318,39.6928,11644.0
2017-01-18 10:00:00,52.04,52.11,51.98,52.11,18484.0,39.7081,39.7615,39.6623,39.7615,18484.0
2017-01-18 10:05:00,52.13,52.13,52.01,52.01,17864.0,39.7768,39.7768,39.6852,39.6852,17864.0
2017-01-18 10:10:00,52.03,52.03,51.99,51.99,12400.0,39.7005,39.7005,39.6699,39.6699,12400.0
2017-01-18 10:15:00,51.99,52.02,51.95,51.95,8602.0,39.6699,39.6928,39.6394,39.6394,8602.0
2017-01-18 10:20:00,51.94,51.97,51.91,51.94,5900.0,39.6318,39.6547,39.6089,39.6318,5900.0
2017-01-18 10:25:00,51.91,51.97,51.9,51.97,26030.0,39.6089,39.6547,39.6013,39.6547,26030.0
2017-01-18 10:30:00,51.97,51.99,51.93,51.97,17486.0,39.6547,39.6699,39.6242,39.6547,17486.0
2017-01-18 10:35:00,51.99,52.01,51.96,51.99,4006.0,39.6699,39.6852,39.647,39.6699,4006.0
2017-01-18 10:40:00,52.0,52.04,52.0,52.02,5500.0,39.6776,39.7081,39.6776,39.6928,5500.0
2017-01-18 10:45:00,52.0,52.07,52.0,52.06,3200.0,39.6776,39.731,39.6776,39.7233,3200.0
2017-01-18 10:50:00,52.05,52.05,51.93,51.95,17644.0,39.7157,39.7157,39.6242,39.6394,17644.0
2017-01-18 10:55:00,51.94,51.99,51.94,51.99,10636.0,39.6318,39.6699,39.6318,39.6699,10636.0
2017-01-18 11:00:00,51.99,52.01,51.97,52.01,5066.0,39.6699,39.6852,39.6547,39.6852,5066.0
2017-01-18 11:05:00,51.99,52.02,51.97,51.97,6000.0,39.6699,39.6928,39.6547,39.6547,6000.0
2017-01-18 11:10:00,51.98,51.99,51.96,51.98,5160.0,39.6623,39.6699,39.647,39.6623,5160.0
2017-01-18 11:15:00,51.97,51.97,51.91,51.92,6310.0,39.6547,39.6547,39.6089,39.6165,6310.0
2017-01-18 11:20:00,51.93,51.97,51.91,51.95,10922.0,39.6242,39.6547,39.6089,39.6394,10922.0
2017-01-18 11:25:00,51.96,51.96,51.92,51.92,8732.0,39.647,39.647,39.6165,39.6165,8732.0
2017-01-18 11:30:00,51.94,51.94,51.9,51.92,8952.0,39.6318,39.6318,39.6013,39.6165,8952.0
2017-01-18 11:35:00,51.92,51.94,51.9,51.92,10700.0,39.6165,39.6318,39.6013,39.6165,10700.0
2017-01-18 11:40:00,51.91,51.95,51.91,51.93,4200.0,39.6089,39.6394,39.6089,39.6242,4200.0
2017-01-18 11:45:00,51.93,51.93,51.84,51.86,13392.0,39.6242,39.6242,39.5555,39.5707,13392.0
2017-01-18 11:50:00,51.86,51.87,51.84,51.86,15270.0,39.5707,39.5784,39.5555,39.5707,15270.0
2017-01-18 11:55:00,51.86,51.87,51.8,51.82,3600.0,39.5707,39.5784,39.525,39.5402,3600.0
2017-01-18 12:00:00,51.81,51.85,51.81,51.82,7068.0,39.5326,39.5631,39.5326,39.5402,7068.0
2017-01-18 12:05:00,51.82,51.82,51.77,51.77,2170.0,39.5402,39.5402,39.5021,39.5021,2170.0
2017-01-18 12:10:00,51.78,51.81,51.74,51.74,7180.0,39.5097,39.5326,39.4792,39.4792,7180.0
2017-01-18 12:15:00,51.76,51.83,51.76,51.83,6080.0,39.4944,39.5478,39.4944,39.5478,6080.0
2017-01-18 12:20:00,51.82,51.88,51.82,51.86,6800.0,39.5402,39.586,39.5402,39.5707,6800.0
2017-01-18 12:25:00,51.85,51.87,51.81,51.83,11002.0,39.5631,39.5784,39.5326,39.5478,11002.0
2017-01-18 12:30:00,51.83,51.89,51.83,51.89,9200.0,39.5478,39.5936,39.5478,39.5936,9200.0
2017-01-18 12:35:00,51.88,51.91,51.87,51.9,9400.0,39.586,39.6089,39.5784,39.6013,9400.0
2017-01-18 12:40:00,51.91,51.93,51.9,51.93,35714.0,39.6089,39.6242,39.6013,39.6242,35714.0
2017-01-18 12:45:00,51.93,51.97,51.93,51.96,8232.0,39.6242,39.6547,39.6242,39.647,8232.0
2017-01-18 12:50:00,51.96,51.97,51.94,51.96,11000.0,39.647,39.6547,39.6318,39.647,11000.0
2017-01-18 12:55:00,51.96,51.96,51.94,51.96,41420.0,39.647,39.647,39.6318,39.647,41420.0
2017-01-18 13:00:00,51.96,51.99,51.96,51.98,5068.0,39.647,39.6699,39.647,39.6623,5068.0
2017-01-18 13:05:00,51.98,51.99,51.96,51.98,7344.0,39.6623,39.6699,39.647,39.6623,7344.0
2017-01-18 13:10:00,51.98,51.99,51.97,51.98,3800.0,39.6623,39.6699,39.6547,39.6623,3800.0
2017-01-18 13:15:00,51.98,52.01,51.97,52.01,18460.0,39.6623,39.6852,39.6547,39.6852,18460.0
2017-01-18 13:20:00,52.01,52.02,51.99,52.02,6908.0,39.6852,39.6928,39.6699,39.6928,6908.0
2017-01-18 13:25:00,52.02,52.07,52.02,52.06,27086.0,39.6928,39.731,39.6928,39.7233,27086.0
2017-01-18 13:30:00,52.06,52.08,52.06,52.07,18468.0,39.7233,39.7386,39.7233,39.731,18468.0
2017-01-18 13:35:00,52.07,52.07,52.03,52.03,9628.0,39.731,39.731,39.7005,39.7005,9628.0
2017-01-18 13:40:00,52.05,52.06,52.04,52.06,5544.0,39.7157,39.7233,39.7081,39.7233,5544.0
2017-01-18 13:45:00,52.04,52.05,52.02,52.03,10200.0,39.7081,39.7157,39.6928,39.7005,10200.0
2017-01-18 13:50:00,52.02,52.03,51.99,52.02,8964.0,39.6928,39.7005,39.6699,39.6928,8964.0
2017-01-18 13:55:00,52.02,52.03,51.97,51.98,7800.0,39.6928,39.7005,39.6547,39.6623,7800.0
2017-01-18 14:00:00,51.97,51.99,51.97,51.98,11394.0,39.6547,39.6699,39.6547,39.6623,11394.0
2017-01-18 14:05:00,51.98,52.01,51.98,52.0,23418.0,39.6623,39.6852,39.6623,39.6776,23418.0
2017-01-18 14:10:00,52.0,52.01,51.97,51.99,30636.0,39.6776,39.6852,39.6547,39.6699,30636.0
2017-01-18 14:15:00,51.99,52.06,51.97,52.05,22434.0,39.6699,39.7233,39.6547,39.7157,22434.0
2017-01-18 14:20:00,52.05,52.08,52.02,52.05,11636.0,39.7157,39.7386,39.6928,39.7157,11636.0
2017-01-18 14:25:00,52.06,52.07,52.05,52.07,15744.0,39.7233,39.731,39.7157,39.731,15744.0
2017-01-18 14:30:00,52.05,52.07,52.05,52.06,7200.0,39.7157,39.731,39.7157,39.7233,7200.0
2017-01-18 14:35:00,52.05,52.05,52.02,52.04,8486.0,39.7157,39.7157,39.6928,39.7081,8486.0
2017-01-18 14:40:00,52.04,52.06,52.02,52.02,68460.0,39.7081,39.7233,39.6928,39.6928,68460.0
2017-01-18 14:45:00,52.02,52.04,51.97,51.98,12044.0,39.6928,39.7081,39.6547,39.6623,12044.0
2017-01-18 14:50:00,51.97,51.99,51.96,51.99,8758.0,39.6547,39.6699,39.647,39.6699,8758.0
2017-01-18 14:55:00,52.0,52.03,52.0,52.02,14664.0,39.6776,39.7005,39.6776,39.6928,14664.0
2017-01-18 15:00:00,52.01,52.02,51.98,52.01,17572.0,39.6852,39.6928,39.6623,39.6852,17572.0
2017-01-18 15:05:00,51.99,52.02,51.92,51.92,23338.0,39.6699,39.6928,39.6165,39.6165,23338.0
2017-01-18 15:10:00,51.88,51.9,51.85,51.87,27276.0,39.586,39.6013,39.5631,39.5784,27276.0
2017-01-18 15:15:00,51.87,51.93,51.86,51.93,11574.0,39.5784,39.6242,39.5707,39.6242,11574.0
2017-01-18 15:20:00,51.92,51.93,51.91,51.91,25596.0,39.6165,39.6242,39.6089,39.6089,25596.0
2017-01-18 15:25:00,51.91,51.93,51.89,51.92,29704.0,39.6089,39.6242,39.5936,39.6165,29704.0
2017-01-18 15:30:00,51.91,51.93,51.91,51.92,25254.0,39.6089,39.6242,39.6089,39.6165,25254.0
2017-01-18 15:35:00,51.91,51.94,51.9,51.93,22400.0,39.6089,39.6318,39.6013,39.6242,22400.0
2017-01-18 15:40:00,51.93,51.96,51.93,51.96,26418.0,39.6242,39.647,39.6242,39.647,26418.0
2017-01-18 15:45:00,51.96,51.97,51.92,51.92,32440.0,39.647,39.6547,39.6165,39.6165,32440.0
2017-01-18 15:50:00,51.92,51.92,51.9,51.91,51514.0,39.6165,39.6165,39.6013,39.6089,51514.0
2017-01-18 15:55:00,51.91,51.93,51.88,51.89,75894.0,39.6089,39.6242,39.586,39.5936,75894.0
2017-01-19 09:30:00,51.81,51.81,51.32,51.57,76962.0,39.5326,39.5326,39.1587,39.3495,76962.0
2017-01-19 09:35:00,51.52,51.53,51.12,51.22,6456.0,39.3113,39.3189,39.0061,39.0824,6456.0
2017-01-19 09:40:00,51.19,51.24,51.19,51.2,5408.0,39.0595,39.0977,39.0595,39.0671,5408.0
2017-01-19 09:45:00,51.19,51.26,51.19,51.22,4200.0,39.0595,39.1129,39.0595,39.0824,4200.0
2017-01-19 09:50:00,51.19,51.23,51.19,51.22,2400.0,39.0595,39.09,39.0595,39.0824,2400.0
2017-01-19 09:55:00,51.26,51.37,51.26,51.32,5358.0,39.1129,39.1969,39.1129,39.1587,5358.0
2017-01-19 10:00:00,51.31,51.42,51.31,51.38,6894.0,39.1511,39.235,39.1511,39.2045,6894.0
2017-01-19 10:05:00,51.38,51.45,51.38,51.38,64232.0,39.2045,39.2579,39.2045,39.2045,64232.0
2017-01-19 10:10:00,51.38,51.41,51.33,51.35,23066.0,39.2045,39.2274,39.1663,39.1816,23066.0
2017-01-19 10:15:00,51.37,51.39,51.34,51.38,30956.0,39.1969,39.2121,39.174,39.2045,30956.0
2017-01-19 10:20:00,51.39,51.39,51.31,51.33,9872.0,39.2121,39.2121,39.1511,39.1663,9872.0
2017-01-19 10:25:00,51.35,51.38,51.32,51.32,3512.0,39.1816,39.2045,39.1587,39.1587,3512.0
2017-01-19 10:30:00,51.34,51.35,51.31,51.35,4132.0,39.174,39.1816,39.1511,39.1816,4132.0
2017-01-19 10:35:00,51.35,51.35,51.34,51.34,3100.0,39.1816,39.1816,39.174,39.174,3100.0
2017-01-19 10:40:00,51.35,51.35,51.31,51.33,6098.0,39.1816,39.1816,39.1511,39.1663,6098.0
2017-01-19 10:45:00,51.32,51.36,51.27,51.36,10314.0,39.1587,39.1892,39.1206,39.1892,10314.0
2017-01-19 10:50:00,51.35,51.41,51.33,51.41,6486.0,39.1816,39.2274,39.1663,39.2274,6486.0
2017-01-19 10:55:00,51.42,51.45,51.4,51.42,6168.0,39.235,39.2579,39.2197,39.235,6168.0
2017-01-19 11:00:00,51.41,51.49,51.4,51.45,18894.0,39.2274,39.2884,39.2197,39.2579,18894.0
2017-01-19 11:05:00,51.47,51.52,51.47,51.51,6534.0,39.2732,39.3113,39.2732,39.3037,6534.0
2017-01-19 11:10:00,51.5,51.55,51.49,51.55,7400.0,39.296,39.3342,39.2884,39.3342,7400.0
2017-01-19 11:15:00,51.53,51.59,51.51,51.59,5844.0,39.3189,39.3647,39.3037,39.3647,5844.0
2017-01-19 11:20:00,51.58,51.58,51.49,51.49,6140.0,39.3571,39.3571,39.2884,39.2884,6140.0
2017-01-19 11:25:00,51.48,51.49,51.44,51.44,10170.0,39.2808,39.2884,39.2503,39.2503,10170.0
2017-01-19 11:30:00,51.42,51.49,51.42,51.48,9866.0,39.235,39.2884,39.235,39.2808,9866.0
2017-01-19 11:35:00,51.47,51.49,51.47,51.49,7400.0,39.2732,39.2884,39.2732,39.2884,7400.0
2017-01-19 11:40:00,51.49,51.49,51.43,51.44,4934.0,39.2884,39.2884,39.2426,39.2503,4934.0
2017-01-19 11:45:00,51.45,51.47,51.38,51.38,8400.0,39.2579,39.2732,39.2045,39.2045,8400.0
2017-01-19 11:50:00,51.41,51.41,51.37,51.4,5584.0,39.2274,39.2274,39.1969,39.2197,5584.0
2017-01-19 11:55:00,51.4,51.41,51.33,51.34,6000.0,39.2197,39.2274,39.1663,39.174,6000.0
2017-01-19 12:00:00,51.34,51.4,51.34,51.38,12166.0,39.174,39.2197,39.174,39.2045,12166.0
2017-01-19 12:05:00,51.38,51.4,51.35,51.37,9988.0,39.2045,39.2197,39.1816,39.1969,9988.0
2017-01-19 12:10:00,51.37,51.42,51.37,51.42,5400.0,39.1969,39.235,39.1969,39.235,5400.0
2017-01-19 12:15:00,51.41,51.42,51.37,51.38,11776.0,39.2274,39.235,39.1969,39.2045,11776.0
2017-01-19 12:20:00,51.38,51.4,51.35,51.35,12944.0,39.2045,39.2197,39.1816,39.1816,12944.0
2017-01-19 12:25:00,51.37,51.41,51.37,51.4,5200.0,39.1969,39.2274,39.1969,39.2197,5200.0
2017-01-19 12:30:00,51.41,51.42,51.4,51.4,5258.0,39.2274,39.235,39.2197,39.2197,5258.0
2017-01-19 12:35:00,51.4,51.4,51.35,51.35,6218.0,39.2197,39.2197,39.1816,39.1816,6218.0
2017-01-19 12:40:00,51.38,51.41,51.38,51.4,19028.0,39.2045,39.2274,39.2045,39.2197,19028.0
2017-01-19 12:45:00,51.4,51.41,51.38,51.41,4488.0,39.2197,39.2274,39.2045,39.2274,4488.0
2017-01-19 12:50:00,51.41,51.41,51.34,51.38,26798.0,39.2274,39.2274,39.174,39.2045,26798.0
2017-01-19 12:55:00,51.38,51.38,51.35,51.36,5520.0,39.2045,39.2045,39.1816,39.1892,5520.0
2017-01-19 13:00:00,51.36,51.38,51.35,51.38,8408.0,39.1892,39.2045,39.1816,39.2045,8408.0
2017-01-19 13:05:00,51.36,51.36,51.34,51.36,3770.0,39.1892,39.1892,39.174,39.1892,3770.0
2017-01-19 13:10:00,51.36,51.42,51.34,51.37,14940.0,39.1892,39.235,39.174,39.1969,14940.0
2017-01-19 13:15:00,51.35,51.37,51.33,51.33,4888.0,39.1816,39.1969,39.1663,39.1663,4888.0
2017-01-19 13:20:00,51.34,51.35,51.32,51.33,7514.0,39.174,39.1816,39.1587,39.1663,7514.0
2017-01-19 13:25:00,51.33,51.35,51.32,51.35,12318.0,39.1663,39.1816,39.1587,39.1816,12318.0
2017-01-19 13:30:00,51.34,51.34,51.25,51.25,24158.0,39.174,39.174,39.1053,39.1053,24158.0
2017-01-19 13:35:00,51.27,51.27,51.21,51.21,11800.0,39.1206,39.1206,39.0748,39.0748,11800.0
2017-01-19 13:40:00,51.19,51.21,51.16,51.16,7482.0,39.0595,39.0748,39.0366,39.0366,7482.0
2017-01-19 13:45:00,51.18,51.22,51.16,51.19,20722.0,39.0519,39.0824,39.0366,39.0595,20722.0
2017-01-19 13:50:00,51.18,51.18,51.13,51.13,15372.0,39.0519,39.0519,39.0137,39.0137,15372.0
2017-01-19 13:55:00,51.15,51.17,51.1,51.15,17394.0,39.029,39.0442,38.9908,39.029,17394.0
2017-01-19 14:00:00,51.15,51.19,51.13,51.16,16602.0,39.029,39.0595,39.0137,39.0366,16602.0
2017-01-19 14:05:00,51.18,51.19,51.09,51.1,6320.0,39.0519,39.0595,38.9832,38.9908,6320.0
2017-01-19 14:10:00,51.1,51.1,50.96,50.99,28178.0,38.9908,38.9908,38.884,38.9069,28178.0
2017-01-19 14:15:00,50.98,51.01,50.98,51.0,3620.0,38.8993,38.9222,38.8993,38.9145,3620.0
2017-01-19 14:20:00,50.97,51.01,50.94,51.01,8592.0,38.8916,38.9222,38.8688,38.9222,8592.0
2017-01-19 14:25:00,51.02,51.02,50.94,50.94,12846.0,38.9298,38.9298,38.8688,38.8688,12846.0
2017-01-19 14:30:00,50.94,50.96,50.91,50.95,9736.0,38.8688,38.884,38.8459,38.8764,9736.0
2017-01-19 14:35:00,50.95,50.95,50.88,50.91,3600.0,38.8764,38.8764,38.823,38.8459,3600.0
2017-01-19 14:40:00,50.93,50.97,50.91,50.97,6120.0,38.8611,38.8916,38.8459,38.8916,6120.0
2017-01-19 14:45:00,50.98,51.01,50.95,50.96,14366.0,38.8993,38.9222,38.8764,38.884,14366.0
2017-01-19 14:50:00,50.96,50.97,50.94,50.97,8904.0,38.884,38.8916,38.8688,38.8916,8904.0
2017-01-19 14:55:00,50.96,50.97,50.94,50.97,7120.0,38.884,38.8916,38.8688,38.8916,7120.0
2017-01-19 15:00:00,50.95,50.96,50.9,50.9,33186.0,38.8764,38.884,38.8382,38.8382,33186.0
2017-01-19 15:05:00,50.9,50.96,50.89,50.95,21922.0,38.8382,38.884,38.8306,38.8764,21922.0
2017-01-19 15:10:00,50.94,50.95,50.92,50.95,18542.0,38.8688,38.8764,38.8535,38.8764,18542.0
2017-01-19 15:15:00,50.96,51.04,50.96,51.02,23526.0,38.884,38.9451,38.884,38.9298,23526.0
2017-01-19 15:20:00,51.03,51.05,51.03,51.05,6436.0,38.9374,38.9527,38.9374,38.9527,6436.0
2017-01-19 15:25:00,51.05,51.07,51.02,51.03,21088.0,38.9527,38.9679,38.9298,38.9374,21088.0
2017-01-19 15:30:00,51.02,51.04,50.96,50.96,34694.0,38.9298,38.9451,38.884,38.884,34694.0
2017-01-19 15:35:00,50.96,50.99,50.95,50.99,10548.0,38.884,38.9069,38.8764,38.9069,10548.0
2017-01-19 15:40:00,50.98,50.99,50.93,50.93,23288.0,38.8993,38.9069,38.8611,38.8611,23288.0
2017-01-19 15:45:00,50.93,50.98,50.93,50.97,22004.0,38.8611,38.8993,38.8611,38.8916,22004.0
2017-01-19 15:50:00,50.97,51.01,50.97,51.01,27274.0,38.8916,38.9222,38.8916,38.9222,27274.0
2017-01-19 15:55:00,51.01,51.09,51.01,51.04,63692.0,38.9222,38.9832,38.9222,38.9451,63692.0
2017-01-20 09:30:00,51.11,51.33,51.02,51.06,205706.0,38.9985,39.1663,38.9298,38.9603,205706.0
2017-01-20 09:35:00,51.1,51.24,51.09,51.19,11800.0,38.9908,39.0977,38.9832,39.0595,11800.0
2017-01-20 09:40:00,51.2,51.28,51.15,51.2,20836.0,39.0671,39.1282,39.029,39.0671,20836.0
2017-01-20 09:45:00,51.26,51.45,51.24,51.42,9454.0,39.1129,39.2579,39.0977,39.235,9454.0
2017-01-20 09:50:00,51.41,51.41,51.29,51.35,20170.0,39.2274,39.2274,39.1358,39.1816,20170.0
2017-01-20 09:55:00,51.37,51.37,51.3,51.33,5992.0,39.1969,39.1969,39.1434,39.1663,5992.0
2017-01-20 10:00:00,51.34,51.43,51.34,51.38,10666.0,39.174,39.2426,39.174,39.2045,10666.0
2017-01-20 10:05:00,51.38,51.39,51.32,51.34,6798.0,39.2045,39.2121,39.1587,39.174,6798.0
2017-01-20 10:10:00,51.32,51.48,51.32,51.43,25944.0,39.1587,39.2808,39.1587,39.2426,25944.0
2017-01-20 10:15:00,51.43,51.43,51.32,51.32,8996.0,39.2426,39.2426,39.1587,39.1587,8996.0
2017-01-20 10:20:00,51.3,51.33,51.27,51.27,4810.0,39.1434,39.1663,39.1206,39.1206,4810.0
2017-01-20 10:25:00,51.27,51.31,51.27,51.27,5616.0,39.1206,39.1511,39.1206,39.1206,5616.0
2017-01-20 10:30:00,51.27,51.27,51.18,51.18,9492.0,39.1206,39.1206,39.0519,39.0519,9492.0
2017-01-20 10:35:00,51.17,51.22,51.13,51.19,5084.0,39.0442,39.0824,39.0137,39.0595,5084.0
2017-01-20 10:40:00,51.19,51.22,51.18,51.2,8712.0,39.0595,39.0824,39.0519,39.0671,8712.0
2017-01-20 10:45:00,51.19,51.2,51.13,51.15,6434.0,39.0595,39.0671,39.0137,39.029,6434.0
2017-01-20 10:50:00,51.15,51.2,51.13,51.13,7508.0,39.029,39.0671,39.0137,39.0137,7508.0
2017-01-20 10:55:00,51.13,51.14,51.1,51.13,6778.0,39.0137,39.0214,38.9908,39.0137,6778.0
2017-01-20 11:00:00,51.12,51.13,51.08,51.11,12914.0,39.0061,39.0137,38.9756,38.9985,12914.0
2017-01-20 11:05:00,51.11,51.11,51.07,51.09,7000.0,38.9985,38.9985,38.9679,38.9832,7000.0
2017-01-20 11:10:00,51.07,51.09,51.05,51.08,9792.0,38.9679,38.9832,38.9527,38.9756,9792.0
2017-01-20 11:15:00,51.1,51.1,51.06,51.09,7086.0,38.9908,38.9908,38.9603,38.9832,7086.0
2017-01-20 11:20:00,51.08,51.09,51.06,51.07,8780.0,38.9756,38.9832,38.9603,38.9679,8780.0
2017-01-20 11:25:00,51.06,51.07,51.0,51.02,6000.0,38.9603,38.9679,38.9145,38.9298,6000.0
2017-01-20 11:30:00,51.01,51.04,51.01,51.04,5926.0,38.9222,38.9451,38.9222,38.9451,5926.0
2017-01-20 11:35:00,51.03,51.07,51.02,51.07,9060.0,38.9374,38.9679,38.9298,38.9679,9060.0
2017-01-20 11:40:00,51.07,51.07,51.03,51.04,5800.0,38.9679,38.9679,38.9374,38.9451,5800.0
2017-01-20 11:45:00,51.04,51.07,51.04,51.04,8152.0,38.9451,38.9679,38.9451,38.9451,8152.0
2017-01-20 11:50:00,51.04,51.04,50.99,51.02,6350.0,38.9451,38.9451,38.9069,38.9298,6350.0
2017-01-20 11:55:00,51.02,51.05,50.95,51.02,80998.0,38.9298,38.9527,38.8764,38.9298,80998.0
2017-01-20 12:00:00,50.99,51.07,50.98,50.99,31410.0,38.9069,38.9679,38.8993,38.9069,31410.0
2017-01-20 12:05:00,50.99,51.03,50.91,51.03,8832.0,38.9069,38.9374,38.8459,38.9374,8832.0
2017-01-20 12:10:00,50.99,50.99,50.92,50.92,9500.0,38.9069,38.9069,38.8535,38.8535,9500.0
2017-01-20 12:15:00,50.9,50.99,50.88,50.94,7204.0,38.8382,38.9069,38.823,38.8688,7204.0
2017-01-20 12:20:00,50.93,50.98,50.89,50.92,5786.0,38.8611,38.8993,38.8306,38.8535,5786.0
2017-01-20 12:25:00,50.91,50.91,50.83,50.85,7802.0,38.8459,38.8459,38.7848,38.8001,7802.0
2017-01-20 12:30:00,50.84,50.89,50.8,50.89,8086.0,38.7924,38.8306,38.7619,38.8306,8086.0
2017-01-20 12:35:00,50.92,51.02,50.87,50.99,46278.0,38.8535,38.9298,38.8153,38.9069,46278.0
2017-01-20 12:40:00,50.99,51.02,50.98,51.01,10836.0,38.9069,38.9298,38.8993,38.9222,10836.0
2017-01-20 12:45:00,50.99,50.99,50.96,50.96,9390.0,38.9069,38.9069,38.884,38.884,9390.0
2017-01-20 12:50:00,50.94,50.99,50.94,50.99,18216.0,38.8688,38.9069,38.8688,38.9069,18216.0
2017-01-20 12:55:00,50.99,51.04,50.97,51.02,28772.0,38.9069,38.9451,38.8916,38.9298,28772.0
2017-01-20 13:00:00,51.05,51.1,51.02,51.06,8200.0,38.9527,38.9908,38.9298,38.9603,8200.0
2017-01-20 13:05:00,51.08,51.22,51.07,51.18,9170.0,38.9756,39.0824,38.9679,39.0519,9170.0
2017-01-20 13:10:00,51.19,51.22,51.17,51.19,4000.0,39.0595,39.0824,39.0442,39.0595,4000.0
2017-01-20 13:15:00,51.21,51.24,51.13,51.18,26202.0,39.0748,39.0977,39.0137,39.0519,26202.0
2017-01-20 13:20:00,51.18,51.18,51.12,51.13,5668.0,39.0519,39.0519,39.0061,39.0137,5668.0
2017-01-20 13:25:00,51.15,51.17,51.12,51.12,6544.0,39.029,39.0442,39.0061,39.0061,6544.0
2017-01-20 13:30:00,51.12,51.14,51.12,51.14,1180.0,39.0061,39.0214,39.0061,39.0214,1180.0
2017-01-20 13:35:00,51.17,51.2,51.17,51.18,3394.0,39.0442,39.0671,39.0442,39.0519,3394.0
2017-01-20 13:40:00,51.19,51.2,51.16,51.18,12000.0,39.0595,39.0671,39.0366,39.0519,12000.0
2017-01-20 13:45:00,51.19,51.19,51.13,51.17,4590.0,39.0595,39.0595,39.0137,39.0442,4590.0
2017-01-20 13:50:00,51.15,51.18,51.14,51.17,2478.0,39.029,39.0519,39.0214,39.0442,2478.0
2017-01-20 13:55:00,51.17,51.17,51.12,51.12,2800.0,39.0442,39.0442,39.0061,39.0061,2800.0
2017-01-20 14:00:00,51.12,51.19,51.12,51.18,5084.0,39.0061,39.0595,39.0061,39.0519,5084.0
2017-01-20 14:05:00,51.18,51.18,51.15,51.17,3800.0,39.0519,39.0519,39.029,39.0442,3800.0
2017-01-20 14:10:00,51.19,51.19,51.17,51.17,3848.0,39.0595,39.0595,39.0442,39.0442,3848.0
2017-01-20 14:15:00,51.16,51.21,51.16,51.18,4100.0,39.0366,39.0748,39.0366,39.0519,4100.0
2017-01-20 14:20:00,51.19,51.19,51.13,51.13,7500.0,39.0595,39.0595,39.0137,39.0137,7500.0
2017-01-20 14:25:00,51.13,51.16,51.13,51.15,5268.0,39.0137,39.0366,39.0137,39.029,5268.0
2017-01-20 14:30:00,51.16,51.18,51.16,51.16,2000.0,39.0366,39.0519,39.0366,39.0366,2000.0
2017-01-20 14:35:00,51.16,51.16,51.1,51.1,14606.0,39.0366,39.0366,38.9908,38.9908,14606.0
2017-01-20 14:40:00,51.1,51.12,51.1,51.12,4728.0,38.9908,39.0061,38.9908,39.0061,4728.0
2017-01-20 14:45:00,51.12,51.12,51.04,51.05,6900.0,39.0061,39.0061,38.9451,38.9527,6900.0
2017-01-20 14:50:00,51.06,51.07,51.02,51.05,6808.0,38.9603,38.9679,38.9298,38.9527,6808.0
2017-01-20 14:55:00,51.06,51.08,51.05,51.07,5358.0,38.9603,38.9756,38.9527,38.9679,5358.0
2017-01-20 15:00:00,51.09,51.1,51.08,51.1,12384.0,38.9832,38.9908,38.9756,38.9908,12384.0
2017-01-20 15:05:00,51.1,51.15,51.09,51.13,8544.0,38.9908,39.029,38.9832,39.0137,8544.0
2017-01-20 15:10:00,51.14,51.15,51.11,51.13,8128.0,39.0214,39.029,38.9985,39.0137,8128.0
2017-01-20 15:15:00,51.11,51.15,51.09,51.09,7208.0,38.9985,39.029,38.9832,38.9832,7208.0
2017-01-20 15:20:00,51.09,51.09,51.05,51.08,8494.0,38.9832,38.9832,38.9527,38.9756,8494.0
2017-01-20 15:25:00,51.09,51.12,51.07,51.07,6776.0,38.9832,39.0061,38.9679,38.9679,6776.0
2017-01-20 15:30:00,51.08,51.09,51.06,51.08,7510.0,38.9756,38.9832,38.9603,38.9756,7510.0
2017-01-20 15:35:00,51.09,51.12,51.09,51.1,7990.0,38.9832,39.0061,38.9832,38.9908,7990.0
2017-01-20 15:40:00,51.1,51.12,51.1,51.11,10898.0,38.9908,39.0061,38.9908,38.9985,10898.0
2017-01-20 15:45:00,51.1,51.21,51.1,51.21,19622.0,38.9908,39.0748,38.9908,39.0748,19622.0
2017-01-20 15:50:00,51.21,51.23,51.18,51.19,29092.0,39.0748,39.09,39.0519,39.0595,29092.0
2017-01-20 15:55:00,51.19,51.24,51.19,51.22,58746.0,39.0595,39.0977,39.0595,39.0824,58746.0
2017-01-23 09:30:00,51.31,51.74,51.18,51.21,22956.0,39.1511,39.4792,39.0519,39.0748,22956.0
2017-01-23 09:35:00,51.16,51.26,51.09,51.22,15940.0,39.0366,39.1129,38.9832,39.0824,15940.0
2017-01-23 09:40:00,51.25,51.29,51.16,51.24,14174.0,39.1053,39.1358,39.0366,39.0977,14174.0
2017-01-23 09:45:00,51.24,51.3,51.18,51.25,9880.0,39.0977,39.1434,39.0519,39.1053,9880.0
2017-01-23 09:50:00,51.24,51.35,51.22,51.35,8400.0,39.0977,39.1816,39.0824,39.1816,8400.0
2017-01-23 09:55:00,51.32,51.33,51.24,51.28,7800.0,39.1587,39.1663,39.0977,39.1282,7800.0
2017-01-23 10:00:00,51.3,51.35,51.25,51.25,7592.0,39.1434,39.1816,39.1053,39.1053,7592.0
2017-01-23 10:05:00,51.26,51.26,51.17,51.22,17104.0,39.1129,39.1129,39.0442,39.0824,17104.0
2017-01-23 10:10:00,51.23,51.3,51.21,51.27,11236.0,39.09,39.1434,39.0748,39.1206,11236.0
2017-01-23 10:15:00,51.24,51.27,51.18,51.22,10200.0,39.0977,39.1206,39.0519,39.0824,10200.0
2017-01-23 10:20:00,51.22,51.22,51.09,51.09,6000.0,39.0824,39.0824,38.9832,38.9832,6000.0
2017-01-23 10:25:00,51.09,51.1,51.06,51.07,10196.0,38.9832,38.9908,38.9603,38.9679,10196.0
2017-01-23 10:30:00,51.09,51.13,51.07,51.1,13864.0,38.9832,39.0137,38.9679,38.9908,13864.0
2017-01-23 10:35:00,51.12,51.13,51.1,51.11,8142.0,39.0061,39.0137,38.9908,38.9985,8142.0
2017-01-23 10:40:00,51.13,51.15,51.08,51.1,15320.0,39.0137,39.029,38.9756,38.9908,15320.0
2017-01-23 10:45:00,51.11,51.13,51.1,51.12,5002.0,38.9985,39.0137,38.9908,39.0061,5002.0
2017-01-23 10:50:00,51.13,51.15,51.13,51.13,2000.0,39.0137,39.029,39.0137,39.0137,2000.0
2017-01-23 10:55:00,51.13,51.18,51.12,51.14,6924.0,39.0137,39.0519,39.0061,39.0214,6924.0
2017-01-23 11:00:00,51.17,51.17,51.16,51.17,1012.0,39.0442,39.0442,39.0366,39.0442,1012.0
2017-01-23 11:05:00,51.17,51.17,51.1,51.13,9802.0,39.0442,39.0442,38.9908,39.0137,9802.0
2017-01-23 11:10:00,51.13,51.18,51.13,51.18,7636.0,39.0137,39.0519,39.0137,39.0519,7636.0
2017-01-23 11:15:00,51.17,51.23,51.17,51.22,5900.0,39.0442,39.09,39.0442,39.0824,5900.0
2017-01-23 11:20:00,51.21,51.22,51.12,51.12,10028.0,39.0748,39.0824,39.0061,39.0061,10028.0
2017-01-23 11:25:00,51.1,51.15,51.1,51.13,11420.0,38.9908,39.029,38.9908,39.0137,11420.0
2017-01-23 11:30:00,51.15,51.19,51.15,51.16,9410.0,39.029,39.0595,39.029,39.0366,9410.0
2017-01-23 11:35:00,51.17,51.21,51.13,51.13,6810.0,39.0442,39.0748,39.0137,39.0137,6810.0
2017-01-23 11:40:00,51.13,51.13,51.1,51.13,6256.0,39.0137,39.0137,38.9908,39.0137,6256.0
2017-01-23 11:45:00,51.12,51.13,51.1,51.11,6826.0,39.0061,39.0137,38.9908,38.9985,6826.0
2017-01-23 11:50:00,51.13,51.14,51.11,51.13,6510.0,39.0137,39.0214,38.9985,39.0137,6510.0
2017-01-23 11:55:00,51.13,51.15,51.12,51.14,13160.0,39.0137,39.029,39.0061,39.0214,13160.0
2017-01-23 12:00:00,51.15,51.19,51.15,51.17,7228.0,39.029,39.0595,39.029,39.0442,7228.0
2017-01-23 12:05:00,51.18,51.21,51.18,51.19,7420.0,39.0519,39.0748,39.0519,39.0595,7420.0
2017-01-23 12:10:00,51.19,51.2,51.16,51.18,10946.0,39.0595,39.0671,39.0366,39.0519,10946.0
2017-01-23 12:15:00,51.19,51.24,51.19,51.24,7458.0,39.0595,39.0977,39.0595,39.0977,7458.0
2017-01-23 12:20:00,51.23,51.26,51.22,51.24,10228.0,39.09,39.1129,39.0824,39.0977,10228.0
2017-01-23 12:25:00,51.24,51.27,51.22,51.27,10096.0,39.0977,39.1206,39.0824,39.1206,10096.0
2017-01-23 12:30:00,51.24,51.24,51.22,51.22,4600.0,39.0977,39.0977,39.0824,39.0824,4600.0
2017-01-23 12:35:00,51.22,51.23,51.22,51.22,3690.0,39.0824,39.09,39.0824,39.0824,3690.0
2017-01-23 12:40:00,51.21,51.22,51.2,51.2,4802.0,39.0748,39.0824,39.0671,39.0671,4802.0
2017-01-23 12:45:00,51.19,51.19,51.16,51.17,10318.0,39.0595,39.0595,39.0366,39.0442,10318.0
2017-01-23 12:50:00,51.17,51.17,51.12,51.15,6000.0,39.0442,39.0442,39.0061,39.029,6000.0
2017-01-23 12:55:00,51.15,51.15,51.13,51.13,2800.0,39.029,39.029,39.0137,39.0137,2800.0
2017-01-23 13:00:00,51.15,51.16,51.13,51.14,4610.0,39.029,39.0366,39.0137,39.0214,4610.0
2017-01-23 13:05:00,51.14,51.18,51.14,51.17,5038.0,39.0214,39.0519,39.0214,39.0442,5038.0
2017-01-23 13:10:00,51.16,51.17,51.12,51.13,3400.0,39.0366,39.0442,39.0061,39.0137,3400.0
2017-01-23 13:15:00,51.11,51.12,51.1,51.11,7188.0,38.9985,39.0061,38.9908,38.9985,7188.0
2017-01-23 13:20:00,51.11,51.13,51.1,51.13,9600.0,38.9985,39.0137,38.9908,39.0137,9600.0
2017-01-23 13:25:00,51.13,51.16,51.12,51.15,10948.0,39.0137,39.0366,39.0061,39.029,10948.0
2017-01-23 13:30:00,51.13,51.15,51.12,51.15,4200.0,39.0137,39.029,39.0061,39.029,4200.0
2017-01-23 13:35:00,51.16,51.2,51.15,51.16,5600.0,39.0366,39.0671,39.029,39.0366,5600.0
2017-01-23 13:40:00,51.14,51.15,51.13,51.13,7986.0,39.0214,39.029,39.0137,39.0137,7986.0
2017-01-23 13:45:00,51.13,51.13,51.08,51.08,3190.0,39.0137,39.0137,38.9756,38.9756,3190.0
2017-01-23 13:50:00,51.06,51.09,51.04,51.05,5412.0,38.9603,38.9832,38.9451,38.9527,5412.0
2017-01-23 13:55:00,51.04,51.07,51.03,51.07,6270.0,38.9451,38.9679,38.9374,38.9679,6270.0
2017-01-23 14:00:00,51.07,51.07,51.02,51.03,6000.0,38.9679,38.9679,38.9298,38.9374,6000.0
2017-01-23 14:05:00,51.04,51.05,51.0,51.0,5400.0,38.9451,38.9527,38.9145,38.9145,5400.0
2017-01-23 14:10:00,51.0,51.03,50.99,51.02,29610.0,38.9145,38.9374,38.9069,38.9298,29610.0
2017-01-23 14:15:00,51.01,51.02,51.0,51.01,7338.0,38.9222,38.9298,38.9145,38.9222,7338.0
2017-01-23 14:20:00,51.01,51.02,50.99,51.02,9506.0,38.9222,38.9298,38.9069,38.9298,9506.0
2017-01-23 14:25:00,51.0,51.06,51.0,51.06,7700.0,38.9145,38.9603,38.9145,38.9603,7700.0
2017-01-23 14:30:00,51.05,51.06,51.04,51.05,11756.0,38.9527,38.9603,38.9451,38.9527,11756.0
2017-01-23 14:35:00,51.05,51.06,51.05,51.06,8924.0,38.9527,38.9603,38.9527,38.9603,8924.0
2017-01-23 14:40:00,51.07,51.1,51.06,51.1,24616.0,38.9679,38.9908,38.9603,38.9908,24616.0
2017-01-23 14:45:00,51.1,51.12,51.09,51.11,16672.0,38.9908,39.0061,38.9832,38.9985,16672.0
2017-01-23 14:50:00,51.12,51.13,51.11,51.13,11292.0,39.0061,39.0137,38.9985,39.0137,11292.0
2017-01-23 14:55:00,51.13,51.13,51.12,51.13,10550.0,39.0137,39.0137,39.0061,39.0137,10550.0
2017-01-23 15:00:00,51.12,51.18,51.12,51.18,41398.0,39.0061,39.0519,39.0061,39.0519,41398.0
2017-01-23 15:05:00,51.18,51.18,51.09,51.09,17276.0,39.0519,39.0519,38.9832,38.9832,17276.0
2017-01-23 15:10:00,51.1,51.1,51.04,51.04,8682.0,38.9908,38.9908,38.9451,38.9451,8682.0
2017-01-23 15:15:00,51.04,51.08,51.04,51.08,6298.0,38.9451,38.9756,38.9451,38.9756,6298.0
2017-01-23 15:20:00,51.07,51.09,51.05,51.08,55150.0,38.9679,38.9832,38.9527,38.9756,55150.0
2017-01-23 15:25:00,51.08,51.09,51.03,51.08,12246.0,38.9756,38.9832,38.9374,38.9756,12246.0
2017-01-23 15:30:00,51.08,51.1,51.07,51.09,8544.0,38.9756,38.9908,38.9679,38.9832,8544.0
2017-01-23 15:35:00,51.09,51.1,51.08,51.09,17978.0,38.9832,38.9908,38.9756,38.9832,17978.0
2017-01-23 15:40:00,51.1,51.12,51.1,51.11,21426.0,38.9908,39.0061,38.9908,38.9985,21426.0
2017-01-23 15:45:00,51.11,51.12,51.08,51.12,28226.0,38.9985,39.0061,38.9756,39.0061,28226.0
2017-01-23 15:50:00,51.12,51.12,51.11,51.12,38684.0,39.0061,39.0061,38.9985,39.0061,38684.0
2017-01-23 15:55:00,51.12,51.13,51.08,51.1,125766.0,39.0061,39.0137,38.9756,38.9908,125766.0
2017-01-24 09:30:00,51.05,51.07,50.94,51.01,21008.0,38.9527,38.9679,38.8688,38.9222,21008.0
2017-01-24 09:35:00,50.94,51.13,50.94,50.97,17460.0,38.8688,39.0137,38.8688,38.8916,17460.0
2017-01-24 09:40:00,51.05,51.16,51.01,51.15,24820.0,38.9527,39.0366,38.9222,39.029,24820.0
2017-01-24 09:45:00,51.17,51.27,51.17,51.26,10346.0,39.0442,39.1206,39.0442,39.1129,10346.0
2017-01-24 09:50:00,51.24,51.3,51.22,51.3,13920.0,39.0977,39.1434,39.0824,39.1434,13920.0
2017-01-24 09:55:00,51.3,51.37,51.3,51.36,5798.0,39.1434,39.1969,39.1434,39.1892,5798.0
2017-01-24 10:00:00,51.33,51.41,51.3,51.34,11206.0,39.1663,39.2274,39.1434,39.174,11206.0
2017-01-24 10:05:00,51.33,51.38,51.31,51.32,4000.0,39.1663,39.2045,39.1511,39.1587,4000.0
2017-01-24 10:10:00,51.33,51.34,51.26,51.26,22520.0,39.1663,39.174,39.1129,39.1129,22520.0
2017-01-24 10:15:00,51.27,51.32,51.26,51.32,11698.0,39.1206,39.1587,39.1129,39.1587,11698.0
2017-01-24 10:20:00,51.31,51.35,51.29,51.32,12530.0,39.1511,39.1816,39.1358,39.1587,12530.0
2017-01-24 10:25:00,51.33,51.37,51.3,51.31,16100.0,39.1663,39.1969,39.1434,39.1511,16100.0
2017-01-24 10:30:00,51.3,51.31,51.22,51.23,24434.0,39.1434,39.1511,39.0824,39.09,24434.0
2017-01-24 10:35:00,51.22,51.22,51.18,51.21,10986.0,39.0824,39.0824,39.0519,39.0748,10986.0
2017-01-24 10:40:00,51.23,51.23,51.16,51.2,13038.0,39.09,39.09,39.0366,39.0671,13038.0
2017-01-24 10:45:00,51.2,51.24,51.2,51.21,3600.0,39.0671,39.0977,39.0671,39.0748,3600.0
2017-01-24 10:50:00,51.25,51.27,51.21,51.24,10160.0,39.1053,39.1206,39.0748,39.0977,10160.0
2017-01-24 10:55:00,51.22,51.25,51.2,51.2,8314.0,39.0824,39.1053,39.0671,39.0671,8314.0
2017-01-24 11:00:00,51.21,51.24,51.21,51.21,9200.0,39.0748,39.0977,39.0748,39.0748,9200.0
2017-01-24 11:05:00,51.22,51.25,51.2,51.22,9500.0,39.0824,39.1053,39.0671,39.0824,9500.0
2017-01-24 11:10:00,51.23,51.24,51.21,51.24,6036.0,39.09,39.0977,39.0748,39.0977,6036.0
2017-01-24 11:15:00,51.24,51.29,51.23,51.23,11260.0,39.0977,39.1358,39.09,39.09,11260.0
2017-01-24 11:20:00,51.24,51.27,51.23,51.26,2402.0,39.0977,39.1206,39.09,39.1129,2402.0
2017-01-24 11:25:00,51.29,51.3,51.27,51.27,6128.0,39.1358,39.1434,39.1206,39.1206,6128.0
2017-01-24 11:30:00,51.29,51.29,51.22,51.23,9752.0,39.1358,39.1358,39.0824,39.09,9752.0
2017-01-24 11:35:00,51.24,51.31,51.24,51.29,3064.0,39.0977,39.1511,39.0977,39.1358,3064.0
2017-01-24 11:40:00,51.31,51.32,51.27,51.32,21190.0,39.1511,39.1587,39.1206,39.1587,21190.0
2017-01-24 11:45:00,51.33,51.37,51.31,51.35,10516.0,39.1663,39.1969,39.1511,39.1816,10516.0
2017-01-24 11:50:00,51.35,51.38,51.34,51.34,4400.0,39.1816,39.2045,39.174,39.174,4400.0
2017-01-24 11:55:00,51.36,51.38,51.34,51.37,8002.0,39.1892,39.2045,39.174,39.1969,8002.0
2017-01-24 12:00:00,51.37,51.38,51.31,51.34,13254.0,39.1969,39.2045,39.1511,39.174,13254.0
2017-01-24 12:05:00,51.33,51.34,51.31,51.31,7400.0,39.1663,39.174,39.1511,39.1511,7400.0
2017-01-24 12:10:00,51.31,51.31,51.26,51.27,9298.0,39.1511,39.1511,39.1129,39.1206,9298.0
2017-01-24 12:15:00,51.26,51.28,51.26,51.27,8380.0,39.1129,39.1282,39.1129,39.1206,8380.0
2017-01-24 12:20:00,51.27,51.29,51.26,51.29,5600.0,39.1206,39.1358,39.1129,39.1358,5600.0
2017-01-24 12:25:00,51.29,51.35,51.29,51.33,5004.0,39.1358,39.1816,39.1358,39.1663,5004.0
2017-01-24 12:30:00,51.34,51.35,51.29,51.33,14228.0,39.174,39.1816,39.1358,39.1663,14228.0
2017-01-24 12:35:00,51.33,51.34,51.32,51.34,13934.0,39.1663,39.174,39.1587,39.174,13934.0
2017-01-24 12:40:00,51.35,51.38,51.35,51.35,12730.0,39.1816,39.2045,39.1816,39.1816,12730.0
2017-01-24 12:45:00,51.37,51.4,51.37,51.38,4754.0,39.1969,39.2197,39.1969,39.2045,4754.0
2017-01-24 12:50:00,51.38,51.4,51.38,51.4,6100.0,39.2045,39.2197,39.2045,39.2197,6100.0
2017-01-24 12:55:00,51.4,51.42,51.4,51.42,3316.0,39.2197,39.235,39.2197,39.235,3316.0
2017-01-24 13:00:00,51.42,51.44,51.35,51.37,13754.0,39.235,39.2503,39.1816,39.1969,13754.0
2017-01-24 13:05:00,51.38,51.43,51.38,51.42,14918.0,39.2045,39.2426,39.2045,39.235,14918.0
2017-01-24 13:10:00,51.41,51.41,51.36,51.37,12026.0,39.2274,39.2274,39.1892,39.1969,12026.0
2017-01-24 13:15:00,51.38,51.38,51.31,51.33,142700.0,39.2045,39.2045,39.1511,39.1663,142700.0
2017-01-24 13:20:00,51.32,51.33,51.28,51.33,23702.0,39.1587,39.1663,39.1282,39.1663,23702.0
2017-01-24 13:25:00,51.32,51.32,51.27,51.31,28742.0,39.1587,39.1587,39.1206,39.1511,28742.0
2017-01-24 13:30:00,51.32,51.34,51.31,51.33,14024.0,39.1587,39.174,39.1511,39.1663,14024.0
2017-01-24 13:35:00,51.33,51.37,51.33,51.37,7756.0,39.1663,39.1969,39.1663,39.1969,7756.0
2017-01-24 13:40:00,51.38,51.43,51.38,51.41,19164.0,39.2045,39.2426,39.2045,39.2274,19164.0
2017-01-24 13:45:00,51.43,51.45,51.4,51.4,7514.0,39.2426,39.2579,39.2197,39.2197,7514.0
2017-01-24 13:50:00,51.39,51.41,51.39,51.41,4908.0,39.2121,39.2274,39.2121,39.2274,4908.0
2017-01-24 13:55:00,51.39,51.41,51.36,51.38,14080.0,39.2121,39.2274,39.1892,39.2045,14080.0
2017-01-24 14:00:00,51.38,51.38,51.32,51.33,23034.0,39.2045,39.2045,39.1587,39.1663,23034.0
2017-01-24 14:05:00,51.33,51.35,51.33,51.35,43776.0,39.1663,39.1816,39.1663,39.1816,43776.0
2017-01-24 14:10:00,51.35,51.35,51.32,51.35,12044.0,39.1816,39.1816,39.1587,39.1816,12044.0
2017-01-24 14:15:00,51.35,51.4,51.35,51.4,13038.0,39.1816,39.2197,39.1816,39.2197,13038.0
2017-01-24 14:20:00,51.38,51.4,51.35,51.35,10432.0,39.2045,39.2197,39.1816,39.1816,10432.0
2017-01-24 14:25:00,51.35,51.4,51.34,51.34,23202.0,39.1816,39.2197,39.174,39.174,23202.0
2017-01-24 14:30:00,51.35,51.37,51.35,51.37,13462.0,39.1816,39.1969,39.1816,39.1969,13462.0
2017-01-24 14:35:00,51.35,51.37,51.35,51.37,7396.0,39.1816,39.1969,39.1816,39.1969,7396.0
2017-01-24 14:40:00,51.35,51.41,51.35,51.4,7194.0,39.1816,39.2274,39.1816,39.2197,7194.0
2017-01-24 14:45:00,51.38,51.4,51.35,51.35,15796.0,39.2045,39.2197,39.1816,39.1816,15796.0
2017-01-24 14:50:00,51.35,51.37,51.35,51.35,7086.0,39.1816,39.1969,39.1816,39.1816,7086.0
2017-01-24 14:55:00,51.35,51.36,51.35,51.35,2800.0,39.1816,39.1892,39.1816,39.1816,2800.0
2017-01-24 15:00:00,51.36,51.36,51.29,51.29,14884.0,39.1892,39.1892,39.1358,39.1358,14884.0
2017-01-24 15:05:00,51.29,51.38,51.27,51.37,28976.0,39.1358,39.2045,39.1206,39.1969,28976.0
2017-01-24 15:10:00,51.35,51.38,51.3,51.3,14082.0,39.1816,39.2045,39.1434,39.1434,14082.0
2017-01-24 15:15:00,51.33,51.38,51.32,51.37,16328.0,39.1663,39.2045,39.1587,39.1969,16328.0
2017-01-24 15:20:00,51.37,51.38,51.33,51.35,23032.0,39.1969,39.2045,39.1663,39.1816,23032.0
2017-01-24 15:25:00,51.35,51.38,51.33,51.33,26748.0,39.1816,39.2045,39.1663,39.1663,26748.0
2017-01-24 15:30:00,51.33,51.37,51.32,51.35,36332.0,39.1663,39.1969,39.1587,39.1816,36332.0
2017-01-24 15:35:00,51.35,51.35,51.31,51.33,33584.0,39.1816,39.1816,39.1511,39.1663,33584.0
2017-01-24 15:40:00,51.33,51.34,51.28,51.3,636960.0,39.1663,39.174,39.1282,39.1434,636960.0
2017-01-24 15:45:00,51.32,51.36,51.32,51.35,34160.0,39.1587,39.1892,39.1587,39.1816,34160.0
2017-01-24 15:50:00,51.35,51.35,51.31,51.31,36178.0,39.1816,39.1816,39.1511,39.1511,36178.0
2017-01-24 15:55:00,51.31,51.35,51.3,51.31,121312.0,39.1511,39.1816,39.1434,39.1511,121312.0
2017-01-25 09:30:00,51.33,51.33,50.8,51.05,26608.0,39.1663,39.1663,38.7619,38.9527,26608.0
2017-01-25 09:35:00,51.02,51.26,51.01,51.17,7854.0,38.9298,39.1129,38.9222,39.0442,7854.0
2017-01-25 09:40:00,51.17,51.26,51.1,51.22,13364.0,39.0442,39.1129,38.9908,39.0824,13364.0
2017-01-25 09:45:00,51.21,51.23,51.07,51.07,56800.0,39.0748,39.09,38.9679,38.9679,56800.0
2017-01-25 09:50:00,51.1,51.13,51.0,51.09,7750.0,38.9908,39.0137,38.9145,38.9832,7750.0
2017-01-25 09:55:00,51.09,51.1,51.02,51.07,7990.0,38.9832,38.9908,38.9298,38.9679,7990.0
2017-01-25 10:00:00,51.08,51.15,51.06,51.15,3824.0,38.9756,39.029,38.9603,39.029,3824.0
2017-01-25 10:05:00,51.1,51.21,51.1,51.2,2200.0,38.9908,39.0748,38.9908,39.0671,2200.0
2017-01-25 10:10:00,51.17,51.19,51.15,51.18,6832.0,39.0442,39.0595,39.029,39.0519,6832.0
2017-01-25 10:15:00,51.2,51.24,51.17,51.19,103320.0,39.0671,39.0977,39.0442,39.0595,103320.0
2017-01-25 10:20:00,51.19,51.24,51.19,51.23,92970.0,39.0595,39.0977,39.0595,39.09,92970.0
2017-01-25 10:25:00,51.26,51.33,51.25,51.31,20400.0,39.1129,39.1663,39.1053,39.1511,20400.0
2017-01-25 10:30:00,51.27,51.31,51.26,51.27,5020.0,39.1206,39.1511,39.1129,39.1206,5020.0
2017-01-25 10:35:00,51.26,51.29,51.23,51.23,7132.0,39.1129,39.1358,39.09,39.09,7132.0
2017-01-25 10:40:00,51.23,51.23,51.19,51.21,5800.0,39.09,39.09,39.0595,39.0748,5800.0
2017-01-25 10:45:00,51.2,51.21,51.16,51.21,179126.0,39.0671,39.0748,39.0366,39.0748,179126.0
2017-01-25 10:50:00,51.2,51.2,51.11,51.16,29834.0,39.0671,39.0671,38.9985,39.0366,29834.0
2017-01-25 10:55:00,51.16,51.2,51.16,51.2,15546.0,39.0366,39.0671,39.0366,39.0671,15546.0
2017-01-25 11:00:00,51.22,51.26,51.19,51.22,107166.0,39.0824,39.1129,39.0595,39.0824,107166.0
2017-01-25 11:05:00,51.2,51.26,51.19,51.22,7766.0,39.0671,39.1129,39.0595,39.0824,7766.0
2017-01-25 11:10:00,51.17,51.18,51.1,51.1,2844.0,39.0442,39.0519,38.9908,38.9908,2844.0
2017-01-25 11:15:00,51.1,51.15,51.1,51.13,4038.0,38.9908,39.029,38.9908,39.0137,4038.0
2017-01-25 11:20:00,51.13,51.13,51.1,51.13,5400.0,39.0137,39.0137,38.9908,39.0137,5400.0
2017-01-25 11:25:00,51.1,51.17,51.09,51.17,2020.0,38.9908,39.0442,38.9832,39.0442,2020.0
2017-01-25 11:30:00,51.12,51.21,51.11,51.21,8830.0,39.0061,39.0748,38.9985,39.0748,8830.0
2017-01-25 11:35:00,51.2,51.23,51.2,51.23,1600.0,39.0671,39.09,39.0671,39.09,1600.0
2017-01-25 11:40:00,51.22,51.24,51.2,51.21,6200.0,39.0824,39.0977,39.0671,39.0748,6200.0
2017-01-25 11:45:00,51.2,51.22,51.16,51.18,4886.0,39.0671,39.0824,39.0366,39.0519,4886.0
2017-01-25 11:50:00,51.16,51.18,51.13,51.13,1800.0,39.0366,39.0519,39.0137,39.0137,1800.0
2017-01-25 11:55:00,51.16,51.18,51.12,51.18,5304.0,39.0366,39.0519,39.0061,39.0519,5304.0
2017-01-25 12:00:00,51.18,51.2,51.16,51.17,5002.0,39.0519,39.0671,39.0366,39.0442,5002.0
2017-01-25 12:05:00,51.14,51.19,51.13,51.17,18978.0,39.0214,39.0595,39.0137,39.0442,18978.0
2017-01-25 12:10:00,51.16,51.19,51.15,51.16,3200.0,39.0366,39.0595,39.029,39.0366,3200.0
2017-01-25 12:15:00,51.15,51.2,51.13,51.2,3866.0,39.029,39.0671,39.0137,39.0671,3866.0
2017-01-25 12:20:00,51.18,51.18,51.14,51.18,5520.0,39.0519,39.0519,39.0214,39.0519,5520.0
2017-01-25 12:25:00,51.18,51.2,51.18,51.2,2000.0,39.0519,39.0671,39.0519,39.0671,2000.0
2017-01-25 12:30:00,51.18,51.18,51.15,51.17,7126.0,39.0519,39.0519,39.029,39.0442,7126.0
2017-01-25 12:35:00,51.18,51.21,51.16,51.16,5564.0,39.0519,39.0748,39.0366,39.0366,5564.0
2017-01-25 12:40:00,51.17,51.17,51.16,51.16,1400.0,39.0442,39.0442,39.0366,39.0366,1400.0
2017-01-25 12:45:00,51.17,51.17,51.16,51.16,800.0,39.0442,39.0442,39.0366,39.0366,800.0
2017-01-25 12:50:00,51.16,51.16,51.13,51.13,1400.0,39.0366,39.0366,39.0137,39.0137,1400.0
2017-01-25 12:55:00,51.14,51.2,51.14,51.2,1900.0,39.0214,39.0671,39.0214,39.0671,1900.0
2017-01-25 13:00:00,51.18,51.18,51.13,51.16,3084.0,39.0519,39.0519,39.0137,39.0366,3084.0
2017-01-25 13:05:00,51.16,51.18,51.14,51.16,4400.0,39.0366,39.0519,39.0214,39.0366,4400.0
2017-01-25 13:10:00,51.16,51.17,51.15,51.15,2048.0,39.0366,39.0442,39.029,39.029,2048.0
2017-01-25 13:15:00,51.17,51.18,51.14,51.16,5336.0,39.0442,39.0519,39.0214,39.0366,5336.0
2017-01-25 13:20:00,51.15,51.17,51.13,51.13,5018.0,39.029,39.0442,39.0137,39.0137,5018.0
2017-01-25 13:25:00,51.14,51.17,51.13,51.15,6752.0,39.0214,39.0442,39.0137,39.029,6752.0
2017-01-25 13:30:00,51.14,51.19,51.13,51.18,7350.0,39.0214,39.0595,39.0137,39.0519,7350.0
2017-01-25 13:35:00,51.19,51.2,51.16,51.18,7316.0,39.0595,39.0671,39.0366,39.0519,7316.0
2017-01-25 13:40:00,51.2,51.22,51.18,51.21,6000.0,39.0671,39.0824,39.0519,39.0748,6000.0
2017-01-25 13:45:00,51.22,51.22,51.19,51.19,3102.0,39.0824,39.0824,39.0595,39.0595,3102.0
2017-01-25 13:50:00,51.21,51.28,51.2,51.28,292046.0,39.0748,39.1282,39.0671,39.1282,292046.0
2017-01-25 13:55:00,51.26,51.32,51.26,51.31,11248.0,39.1129,39.1587,39.1129,39.1511,11248.0
2017-01-25 14:00:00,51.31,51.31,51.24,51.29,10502.0,39.1511,39.1511,39.0977,39.1358,10502.0
2017-01-25 14:05:00,51.27,51.28,51.26,51.27,5328.0,39.1206,39.1282,39.1129,39.1206,5328.0
2017-01-25 14:10:00,51.26,51.29,51.26,51.27,5934.0,39.1129,39.1358,39.1129,39.1206,5934.0
2017-01-25 14:15:00,51.28,51.3,51.26,51.3,7798.0,39.1282,39.1434,39.1129,39.1434,7798.0
2017-01-25 14:20:00,51.29,51.35,51.29,51.31,27138.0,39.1358,39.1816,39.1358,39.1511,27138.0
2017-01-25 14:25:00,51.34,51.35,51.31,51.31,2934.0,39.174,39.1816,39.1511,39.1511,2934.0
2017-01-25 14:30:00,51.31,51.32,51.23,51.23,5608.0,39.1511,39.1587,39.09,39.09,5608.0
2017-01-25 14:35:00,51.22,51.26,51.19,51.24,26184.0,39.0824,39.1129,39.0595,39.0977,26184.0
2017-01-25 14:40:00,51.24,51.24,51.22,51.22,7378.0,39.0977,39.0977,39.0824,39.0824,7378.0
2017-01-25 14:45:00,51.22,51.22,51.2,51.22,2650.0,39.0824,39.0824,39.0671,39.0824,2650.0
2017-01-25 14:50:00,51.21,51.23,51.2,51.21,5310.0,39.0748,39.09,39.0671,39.0748,5310.0
2017-01-25 14:55:00,51.22,51.23,51.2,51.21,9990.0,39.0824,39.09,39.0671,39.0748,9990.0
2017-01-25 15:00:00,51.21,51.28,51.21,51.28,9282.0,39.0748,39.1282,39.0748,39.1282,9282.0
2017-01-25 15:05:00,51.27,51.27,51.24,51.26,16372.0,39.1206,39.1206,39.0977,39.1129,16372.0
2017-01-25 15:10:00,51.27,51.27,51.24,51.25,19424.0,39.1206,39.1206,39.0977,39.1053,19424.0
2017-01-25 15:15:00,51.25,51.27,51.24,51.27,27798.0,39.1053,39.1206,39.0977,39.1206,27798.0
2017-01-25 15:20:00,51.26,51.26,51.23,51.24,11090.0,39.1129,39.1129,39.09,39.0977,11090.0
2017-01-25 15:25:00,51.24,51.31,51.23,51.28,39554.0,39.0977,39.1511,39.09,39.1282,39554.0
2017-01-25 15:30:00,51.25,51.25,51.22,51.22,8120.0,39.1053,39.1053,39.0824,39.0824,8120.0
2017-01-25 15:35:00,51.22,51.24,51.21,51.24,18950.0,39.0824,39.0977,39.0748,39.0977,18950.0
2017-01-25 15:40:00,51.26,51.27,51.24,51.25,18594.0,39.1129,39.1206,39.0977,39.1053,18594.0
2017-01-25 15:45:00,51.25,51.27,51.24,51.27,18204.0,39.1053,39.1206,39.0977,39.1206,18204.0
2017-01-25 15:50:00,51.26,51.28,51.24,51.27,32394.0,39.1129,39.1282,39.0977,39.1206,32394.0
2017-01-25 15:55:00,51.27,51.33,51.26,51.29,90284.0,39.1206,39.1663,39.1129,39.1358,90284.0
2017-01-26 09:30:00,51.2,51.34,51.2,51.22,26706.0,39.0671,39.174,39.0671,39.0824,26706.0
2017-01-26 09:35:00,51.21,51.21,51.0,51.04,16312.0,39.0748,39.0748,38.9145,38.9451,16312.0
2017-01-26 09:40:00,51.04,51.23,51.04,51.15,19272.0,38.9451,39.09,38.9451,39.029,19272.0
2017-01-26 09:45:00,51.12,51.38,51.12,51.38,8774.0,39.0061,39.2045,39.0061,39.2045,8774.0
2017-01-26 09:50:00,51.38,51.44,51.26,51.26,5554.0,39.2045,39.2503,39.1129,39.1129,5554.0
2017-01-26 09:55:00,51.25,51.35,51.21,51.32,42604.0,39.1053,39.1816,39.0748,39.1587,42604.0
2017-01-26 10:00:00,51.35,51.35,51.21,51.25,37050.0,39.1816,39.1816,39.0748,39.1053,37050.0
2017-01-26 10:05:00,51.25,51.26,51.2,51.2,5612.0,39.1053,39.1129,39.0671,39.0671,5612.0
2017-01-26 10:10:00,51.2,51.27,51.15,51.25,21780.0,39.0671,39.1206,39.029,39.1053,21780.0
2017-01-26 10:15:00,51.24,51.24,51.15,51.2,10600.0,39.0977,39.0977,39.029,39.0671,10600.0
2017-01-26 10:20:00,51.2,51.3,51.17,51.3,75384.0,39.0671,39.1434,39.0442,39.1434,75384.0
2017-01-26 10:25:00,51.3,51.51,51.3,51.43,20524.0,39.1434,39.3037,39.1434,39.2426,20524.0
2017-01-26 10:30:00,51.44,51.48,51.27,51.27,23078.0,39.2503,39.2808,39.1206,39.1206,23078.0
2017-01-26 10:35:00,51.29,51.37,51.27,51.34,8064.0,39.1358,39.1969,39.1206,39.174,8064.0
2017-01-26 10:40:00,51.32,51.34,51.31,51.32,3622.0,39.1587,39.174,39.1511,39.1587,3622.0
2017-01-26 10:45:00,51.29,51.31,51.24,51.24,9086.0,39.1358,39.1511,39.0977,39.0977,9086.0
2017-01-26 10:50:00,51.24,51.27,51.22,51.23,13260.0,39.0977,39.1206,39.0824,39.09,13260.0
2017-01-26 10:55:00,51.22,51.27,51.21,51.23,23640.0,39.0824,39.1206,39.0748,39.09,23640.0
2017-01-26 11:00:00,51.24,51.29,51.23,51.27,14640.0,39.0977,39.1358,39.09,39.1206,14640.0
2017-01-26 11:05:00,51.27,51.29,51.23,51.24,7200.0,39.1206,39.1358,39.09,39.0977,7200.0
2017-01-26 11:10:00,51.24,51.24,51.19,51.21,7790.0,39.0977,39.0977,39.0595,39.0748,7790.0
2017-01-26 11:15:00,51.21,51.21,51.09,51.09,17500.0,39.0748,39.0748,38.9832,38.9832,17500.0
2017-01-26 11:20:00,51.09,51.09,50.95,50.95,8316.0,38.9832,38.9832,38.8764,38.8764,8316.0
2017-01-26 11:25:00,50.95,50.97,50.91,50.91,10350.0,38.8764,38.8916,38.8459,38.8459,10350.0
2017-01-26 11:30:00,50.92,50.96,50.92,50.95,25338.0,38.8535,38.884,38.8535,38.8764,25338.0
2017-01-26 11:35:00,50.96,50.98,50.88,50.88,11010.0,38.884,38.8993,38.823,38.823,11010.0
2017-01-26 11:40:00,50.88,50.89,50.87,50.89,3200.0,38.823,38.8306,38.8153,38.8306,3200.0
2017-01-26 11:45:00,50.89,50.93,50.88,50.88,14526.0,38.8306,38.8611,38.823,38.823,14526.0
2017-01-26 11:50:00,50.88,50.88,50.8,50.82,6826.0,38.823,38.823,38.7619,38.7772,6826.0
2017-01-26 11:55:00,50.83,50.87,50.82,50.82,9530.0,38.7848,38.8153,38.7772,38.7772,9530.0
2017-01-26 12:00:00,50.84,50.87,50.82,50.85,7228.0,38.7924,38.8153,38.7772,38.8001,7228.0
2017-01-26 12:05:00,50.84,50.88,50.84,50.87,2800.0,38.7924,38.823,38.7924,38.8153,2800.0
2017-01-26 12:10:00,50.87,50.89,50.85,50.87,4298.0,38.8153,38.8306,38.8001,38.8153,4298.0
2017-01-26 12:15:00,50.85,50.88,50.85,50.88,2994.0,38.8001,38.823,38.8001,38.823,2994.0
2017-01-26 12:20:00,50.87,50.88,50.84,50.87,3568.0,38.8153,38.823,38.7924,38.8153,3568.0
2017-01-26 12:25:00,50.87,50.88,50.84,50.87,7090.0,38.8153,38.823,38.7924,38.8153,7090.0
2017-01-26 12:30:00,50.85,50.87,50.84,50.85,1600.0,38.8001,38.8153,38.7924,38.8001,1600.0
2017-01-26 12:35:00,50.83,50.87,50.8,50.85,36696.0,38.7848,38.8153,38.7619,38.8001,36696.0
2017-01-26 12:40:00,50.84,50.87,50.84,50.87,4200.0,38.7924,38.8153,38.7924,38.8153,4200.0
2017-01-26 12:45:00,50.87,50.92,50.87,50.9,7670.0,38.8153,38.8535,38.8153,38.8382,7670.0
2017-01-26 12:50:00,50.9,50.91,50.88,50.88,6758.0,38.8382,38.8459,38.823,38.823,6758.0
2017-01-26 12:55:00,50.87,50.96,50.87,50.96,25576.0,38.8153,38.884,38.8153,38.884,25576.0
2017-01-26 13:00:00,50.96,51.01,50.9,50.99,19338.0,38.884,38.9222,38.8382,38.9069,19338.0
2017-01-26 13:05:00,51.0,51.05,50.98,51.04,30690.0,38.9145,38.9527,38.8993,38.9451,30690.0
2017-01-26 13:10:00,51.04,51.08,51.04,51.06,36016.0,38.9451,38.9756,38.9451,38.9603,36016.0
2017-01-26 13:15:00,51.05,51.07,51.04,51.05,15482.0,38.9527,38.9679,38.9451,38.9527,15482.0
2017-01-26 13:20:00,51.04,51.09,51.04,51.08,28646.0,38.9451,38.9832,38.9451,38.9756,28646.0
2017-01-26 13:25:00,51.1,51.1,51.07,51.08,10878.0,38.9908,38.9908,38.9679,38.9756,10878.0
2017-01-26 13:30:00,51.07,51.1,51.07,51.08,8580.0,38.9679,38.9908,38.9679,38.9756,8580.0
2017-01-26 13:35:00,51.09,51.21,51.09,51.17,12040.0,38.9832,39.0748,38.9832,39.0442,12040.0
2017-01-26 13:40:00,51.17,51.18,51.12,51.15,8392.0,39.0442,39.0519,39.0061,39.029,8392.0
2017-01-26 13:45:00,51.15,51.17,51.13,51.17,8852.0,39.029,39.0442,39.0137,39.0442,8852.0
2017-01-26 13:50:00,51.16,51.2,51.14,51.2,3846.0,39.0366,39.0671,39.0214,39.0671,3846.0
2017-01-26 13:55:00,51.18,51.19,51.14,51.14,4670.0,39.0519,39.0595,39.0214,39.0214,4670.0
2017-01-26 14:00:00,51.15,51.16,51.13,51.15,15594.0,39.029,39.0366,39.0137,39.029,15594.0
2017-01-26 14:05:00,51.14,51.15,51.12,51.13,12686.0,39.0214,39.029,39.0061,39.0137,12686.0
2017-01-26 14:10:00,51.13,51.13,51.07,51.07,7124.0,39.0137,39.0137,38.9679,38.9679,7124.0
2017-01-26 14:15:00,51.07,51.08,51.06,51.07,13866.0,38.9679,38.9756,38.9603,38.9679,13866.0
2017-01-26 14:20:00,51.06,51.06,51.05,51.05,1200.0,38.9603,38.9603,38.9527,38.9527,1200.0
2017-01-26 14:25:00,51.06,51.07,51.04,51.06,7780.0,38.9603,38.9679,38.9451,38.9603,7780.0
2017-01-26 14:30:00,51.05,51.1,51.05,51.1,5032.0,38.9527,38.9908,38.9527,38.9908,5032.0
2017-01-26 14:35:00,51.1,51.1,51.07,51.07,5808.0,38.9908,38.9908,38.9679,38.9679,5808.0
2017-01-26 14:40:00,51.09,51.13,51.09,51.12,4270.0,38.9832,39.0137,38.9832,39.0061,4270.0
2017-01-26 14:45:00,51.13,51.13,51.1,51.12,9438.0,39.0137,39.0137,38.9908,39.0061,9438.0
2017-01-26 14:50:00,51.13,51.14,51.12,51.13,5100.0,39.0137,39.0214,39.0061,39.0137,5100.0
2017-01-26 14:55:00,51.13,51.15,51.1,51.1,9800.0,39.0137,39.029,38.9908,38.9908,9800.0
2017-01-26 15:00:00,51.1,51.1,51.08,51.08,3202.0,38.9908,38.9908,38.9756,38.9756,3202.0
2017-01-26 15:05:00,51.09,51.1,51.04,51.06,5998.0,38.9832,38.9908,38.9451,38.9603,5998.0
2017-01-26 15:10:00,51.06,51.11,51.06,51.09,9584.0,38.9603,38.9985,38.9603,38.9832,9584.0
2017-01-26 15:15:00,51.09,51.12,51.09,51.1,15560.0,38.9832,39.0061,38.9832,38.9908,15560.0
2017-01-26 15:20:00,51.11,51.11,51.09,51.09,10070.0,38.9985,38.9985,38.9832,38.9832,10070.0
2017-01-26 15:25:00,51.09,51.14,51.08,51.13,22322.0,38.9832,39.0214,38.9756,39.0137,22322.0
2017-01-26 15:30:00,51.13,51.13,51.12,51.13,22164.0,39.0137,39.0137,39.0061,39.0137,22164.0
2017-01-26 15:35:00,51.14,51.17,51.13,51.16,24720.0,39.0214,39.0442,39.0137,39.0366,24720.0
2017-01-26 15:40:00,51.17,51.17,51.12,51.15,60832.0,39.0442,39.0442,39.0061,39.029,60832.0
2017-01-26 15:45:00,51.15,51.19,51.14,51.16,31924.0,39.029,39.0595,39.0214,39.0366,31924.0
2017-01-26 15:50:00,51.17,51.17,51.1,51.13,26210.0,39.0442,39.0442,38.9908,39.0137,26210.0
2017-01-26 15:55:00,51.13,51.15,51.1,51.15,51534.0,39.0137,39.029,38.9908,39.029,51534.0
2017-01-27 09:30:00,51.29,51.3,51.17,51.29,17312.0,39.1358,39.1434,39.0442,39.1358,17312.0
2017-01-27 09:35:00,51.24,51.24,51.08,51.09,9324.0,39.0977,39.0977,38.9756,38.9832,9324.0
2017-01-27 09:40:00,51.06,51.12,51.06,51.09,3276.0,38.9603,39.0061,38.9603,38.9832,3276.0
2017-01-27 09:45:00,51.1,51.15,51.05,51.14,2836.0,38.9908,39.029,38.9527,39.0214,2836.0
2017-01-27 09:50:00,51.12,51.14,51.06,51.08,8552.0,39.0061,39.0214,38.9603,38.9756,8552.0
2017-01-27 09:55:00,51.1,51.27,51.02,51.2,10682.0,38.9908,39.1206,38.9298,39.0671,10682.0
2017-01-27 10:00:00,51.1,51.1,50.85,50.88,6228.0,38.9908,38.9908,38.8001,38.823,6228.0
2017-01-27 10:05:00,50.88,50.91,50.85,50.91,5206.0,38.823,38.8459,38.8001,38.8459,5206.0
2017-01-27 10:10:00,50.94,50.97,50.88,50.9,27800.0,38.8688,38.8916,38.823,38.8382,27800.0
2017-01-27 10:15:00,50.9,50.94,50.88,50.94,5198.0,38.8382,38.8688,38.823,38.8688,5198.0
2017-01-27 10:20:00,50.93,50.97,50.93,50.93,4702.0,38.8611,38.8916,38.8611,38.8611,4702.0
2017-01-27 10:25:00,50.95,50.95,50.88,50.89,25352.0,38.8764,38.8764,38.823,38.8306,25352.0
2017-01-27 10:30:00,50.9,50.96,50.88,50.96,10006.0,38.8382,38.884,38.823,38.884,10006.0
2017-01-27 10:35:00,50.96,50.97,50.92,50.92,5096.0,38.884,38.8916,38.8535,38.8535,5096.0
2017-01-27 10:40:00,50.93,50.97,50.93,50.95,3160.0,38.8611,38.8916,38.8611,38.8764,3160.0
2017-01-27 10:45:00,50.95,50.97,50.91,50.97,2600.0,38.8764,38.8916,38.8459,38.8916,2600.0
2017-01-27 10:50:00,50.98,50.99,50.85,50.85,8202.0,38.8993,38.9069,38.8001,38.8001,8202.0
2017-01-27 10:55:00,50.86,50.86,50.84,50.84,3228.0,38.8077,38.8077,38.7924,38.7924,3228.0
2017-01-27 11:00:00,50.84,50.84,50.77,50.84,5944.0,38.7924,38.7924,38.739,38.7924,5944.0
2017-01-27 11:05:00,50.85,50.87,50.84,50.84,6000.0,38.8001,38.8153,38.7924,38.7924,6000.0
2017-01-27 11:10:00,50.83,50.84,50.82,50.82,4004.0,38.7848,38.7924,38.7772,38.7772,4004.0
2017-01-27 11:15:00,50.84,50.84,50.8,50.8,4800.0,38.7924,38.7924,38.7619,38.7619,4800.0
2017-01-27 11:20:00,50.77,50.8,50.77,50.79,13208.0,38.739,38.7619,38.739,38.7543,13208.0
2017-01-27 11:25:00,50.77,50.77,50.71,50.75,8424.0,38.739,38.739,38.6933,38.7238,8424.0
2017-01-27 11:30:00,50.76,50.77,50.73,50.74,6120.0,38.7314,38.739,38.7085,38.7161,6120.0
2017-01-27 11:35:00,50.74,50.75,50.72,50.72,4400.0,38.7161,38.7238,38.7009,38.7009,4400.0
2017-01-27 11:40:00,50.7,50.76,50.7,50.71,7358.0,38.6856,38.7314,38.6856,38.6933,7358.0
2017-01-27 11:45:00,50.7,50.73,50.7,50.7,3462.0,38.6856,38.7085,38.6856,38.6856,3462.0
2017-01-27 11:50:00,50.7,50.72,50.69,50.72,9082.0,38.6856,38.7009,38.678,38.7009,9082.0
2017-01-27 11:55:00,50.71,50.74,50.68,50.7,12026.0,38.6933,38.7161,38.6704,38.6856,12026.0
2017-01-27 12:00:00,50.7,50.71,50.65,50.65,9818.0,38.6856,38.6933,38.6475,38.6475,9818.0
2017-01-27 12:05:00,50.66,50.67,50.6,50.62,14290.0,38.6551,38.6627,38.6093,38.6246,14290.0
2017-01-27 12:10:00,50.59,50.66,50.59,50.65,6362.0,38.6017,38.6551,38.6017,38.6475,6362.0
2017-01-27 12:15:00,50.66,50.72,50.65,50.71,7284.0,38.6551,38.7009,38.6475,38.6933,7284.0
2017-01-27 12:20:00,50.71,50.73,50.69,50.73,4800.0,38.6933,38.7085,38.678,38.7085,4800.0
2017-01-27 12:25:00,50.71,50.71,50.69,50.7,6288.0,38.6933,38.6933,38.678,38.6856,6288.0
2017-01-27 12:30:00,50.68,50.68,50.65,50.67,3000.0,38.6704,38.6704,38.6475,38.6627,3000.0
2017-01-27 12:35:00,50.63,50.67,50.63,50.67,1000.0,38.6322,38.6627,38.6322,38.6627,1000.0
2017-01-27 12:40:00,50.69,50.74,50.67,50.74,17200.0,38.678,38.7161,38.6627,38.7161,17200.0
2017-01-27 12:45:00,50.74,50.76,50.73,50.73,5350.0,38.7161,38.7314,38.7085,38.7085,5350.0
2017-01-27 12:50:00,50.73,50.73,50.7,50.7,3600.0,38.7085,38.7085,38.6856,38.6856,3600.0
2017-01-27 12:55:00,50.69,50.71,50.68,50.68,6732.0,38.678,38.6933,38.6704,38.6704,6732.0
2017-01-27 13:00:00,50.68,50.7,50.66,50.68,5360.0,38.6704,38.6856,38.6551,38.6704,5360.0
2017-01-27 13:05:00,50.68,50.69,50.68,50.68,5074.0,38.6704,38.678,38.6704,38.6704,5074.0
2017-01-27 13:10:00,50.68,50.68,50.66,50.68,4000.0,38.6704,38.6704,38.6551,38.6704,4000.0
2017-01-27 13:15:00,50.69,50.69,50.67,50.68,4340.0,38.678,38.678,38.6627,38.6704,4340.0
2017-01-27 13:20:00,50.69,50.72,50.68,50.71,5766.0,38.678,38.7009,38.6704,38.6933,5766.0
2017-01-27 13:25:00,50.71,50.71,50.68,50.68,4504.0,38.6933,38.6933,38.6704,38.6704,4504.0
2017-01-27 13:30:00,50.72,50.72,50.67,50.67,4000.0,38.7009,38.7009,38.6627,38.6627,4000.0
2017-01-27 13:35:00,50.68,50.68,50.6,50.62,6196.0,38.6704,38.6704,38.6093,38.6246,6196.0
2017-01-27 13:40:00,50.63,50.64,50.6,50.6,9196.0,38.6322,38.6398,38.6093,38.6093,9196.0
2017-01-27 13:45:00,50.62,50.62,50.58,50.6,4200.0,38.6246,38.6246,38.5941,38.6093,4200.0
2017-01-27 13:50:00,50.62,50.65,50.6,50.64,5602.0,38.6246,38.6475,38.6093,38.6398,5602.0
2017-01-27 13:55:00,50.64,50.73,50.64,50.73,12782.0,38.6398,38.7085,38.6398,38.7085,12782.0
2017-01-27 14:00:00,50.73,50.74,50.7,50.74,10204.0,38.7085,38.7161,38.6856,38.7161,10204.0
2017-01-27 14:05:00,50.76,50.76,50.71,50.72,5398.0,38.7314,38.7314,38.6933,38.7009,5398.0
2017-01-27 14:10:00,50.72,50.74,50.71,50.72,6618.0,38.7009,38.7161,38.6933,38.7009,6618.0
2017-01-27 14:15:00,50.73,50.79,50.72,50.77,7240.0,38.7085,38.7543,38.7009,38.739,7240.0
2017-01-27 14:20:00,50.77,50.77,50.72,50.74,5138.0,38.739,38.739,38.7009,38.7161,5138.0
2017-01-27 14:25:00,50.74,50.74,50.71,50.71,3800.0,38.7161,38.7161,38.6933,38.6933,3800.0
2017-01-27 14:30:00,50.71,50.73,50.7,50.71,4808.0,38.6933,38.7085,38.6856,38.6933,4808.0
2017-01-27 14:35:00,50.73,50.74,50.7,50.7,5590.0,38.7085,38.7161,38.6856,38.6856,5590.0
2017-01-27 14:40:00,50.71,50.71,50.66,50.69,7746.0,38.6933,38.6933,38.6551,38.678,7746.0
2017-01-27 14:45:00,50.69,50.69,50.63,50.63,7908.0,38.678,38.678,38.6322,38.6322,7908.0
2017-01-27 14:50:00,50.65,50.65,50.6,50.62,6816.0,38.6475,38.6475,38.6093,38.6246,6816.0
2017-01-27 14:55:00,50.62,50.63,50.6,50.62,6428.0,38.6246,38.6322,38.6093,38.6246,6428.0
2017-01-27 15:00:00,50.63,50.65,50.58,50.59,12226.0,38.6322,38.6475,38.5941,38.6017,12226.0
2017-01-27 15:05:00,50.6,50.65,50.6,50.6,8900.0,38.6093,38.6475,38.6093,38.6093,8900.0
2017-01-27 15:10:00,50.62,50.63,50.59,50.62,10452.0,38.6246,38.6322,38.6017,38.6246,10452.0
2017-01-27 15:15:00,50.62,50.63,50.59,50.59,8486.0,38.6246,38.6322,38.6017,38.6017,8486.0
2017-01-27 15:20:00,50.58,50.63,50.58,50.63,6898.0,38.5941,38.6322,38.5941,38.6322,6898.0
2017-01-27 15:25:00,50.62,50.62,50.56,50.57,12216.0,38.6246,38.6246,38.5788,38.5864,12216.0
2017-01-27 15:30:00,50.57,50.59,50.56,50.59,12944.0,38.5864,38.6017,38.5788,38.6017,12944.0
2017-01-27 15:35:00,50.58,50.62,50.58,50.62,14616.0,38.5941,38.6246,38.5941,38.6246,14616.0
2017-01-27 15:40:00,50.62,50.67,50.62,50.66,14388.0,38.6246,38.6627,38.6246,38.6551,14388.0
2017-01-27 15:45:00,50.66,50.69,50.66,50.68,32714.0,38.6551,38.678,38.6551,38.6704,32714.0
2017-01-27 15:50:00,50.68,50.7,50.66,50.66,31444.0,38.6704,38.6856,38.6551,38.6551,31444.0
2017-01-27 15:55:00,50.67,50.74,50.66,50.72,75714.0,38.6627,38.7161,38.6551,38.7009,75714.0
2017-01-30 09:30:00,50.89,50.89,50.6,50.73,15390.0,38.8306,38.8306,38.6093,38.7085,15390.0
2017-01-30 09:35:00,50.69,50.74,50.59,50.6,8002.0,38.678,38.7161,38.6017,38.6093,8002.0
2017-01-30 09:40:00,50.57,50.6,50.52,50.55,11818.0,38.5864,38.6093,38.5483,38.5712,11818.0
2017-01-30 09:45:00,50.56,50.62,50.54,50.56,7734.0,38.5788,38.6246,38.5635,38.5788,7734.0
2017-01-30 09:50:00,50.57,50.64,50.52,50.57,17920.0,38.5864,38.6398,38.5483,38.5864,17920.0
2017-01-30 09:55:00,50.53,50.6,50.5,50.57,8432.0,38.5559,38.6093,38.533,38.5864,8432.0
2017-01-30 10:00:00,50.55,50.75,50.55,50.71,9906.0,38.5712,38.7238,38.5712,38.6933,9906.0
2017-01-30 10:05:00,50.72,50.73,50.65,50.66,6812.0,38.7009,38.7085,38.6475,38.6551,6812.0
2017-01-30 10:10:00,50.67,50.67,50.59,50.63,6600.0,38.6627,38.6627,38.6017,38.6322,6600.0
2017-01-30 10:15:00,50.62,50.62,50.56,50.59,11186.0,38.6246,38.6246,38.5788,38.6017,11186.0
2017-01-30 10:20:00,50.59,50.59,50.43,50.44,10736.0,38.6017,38.6017,38.4796,38.4872,10736.0
2017-01-30 10:25:00,50.44,50.44,50.32,50.42,21914.0,38.4872,38.4872,38.3957,38.472,21914.0
2017-01-30 10:30:00,50.41,50.44,50.37,50.41,11004.0,38.4643,38.4872,38.4338,38.4643,11004.0
2017-01-30 10:35:00,50.41,50.43,50.38,50.43,7098.0,38.4643,38.4796,38.4415,38.4796,7098.0
2017-01-30 10:40:00,50.41,50.44,50.38,50.4,11000.0,38.4643,38.4872,38.4415,38.4567,11000.0
2017-01-30 10:45:00,50.4,50.43,50.38,50.38,7600.0,38.4567,38.4796,38.4415,38.4415,7600.0
2017-01-30 10:50:00,50.41,50.5,50.41,50.47,7058.0,38.4643,38.533,38.4643,38.5101,7058.0
2017-01-30 10:55:00,50.48,50.48,50.42,50.42,7882.0,38.5178,38.5178,38.472,38.472,7882.0
2017-01-30 11:00:00,50.43,50.43,50.3,50.31,13864.0,38.4796,38.4796,38.3804,38.388,13864.0
2017-01-30 11:05:00,50.3,50.33,50.1,50.13,71664.0,38.3804,38.4033,38.2278,38.2507,71664.0
2017-01-30 11:10:00,50.13,50.19,50.08,50.16,23258.0,38.2507,38.2965,38.2125,38.2736,23258.0
2017-01-30 11:15:00,50.15,50.15,50.1,50.13,17004.0,38.266,38.266,38.2278,38.2507,17004.0
2017-01-30 11:20:00,50.13,50.17,50.11,50.17,8386.0,38.2507,38.2812,38.2354,38.2812,8386.0
2017-01-30 11:25:00,50.17,50.17,50.12,50.12,9568.0,38.2812,38.2812,38.2431,38.2431,9568.0
2017-01-30 11:30:00,50.12,50.13,50.08,50.08,20478.0,38.2431,38.2507,38.2125,38.2125,20478.0
2017-01-30 11:35:00,50.07,50.12,50.05,50.1,8312.0,38.2049,38.2431,38.1897,38.2278,8312.0
2017-01-30 11:40:00,50.1,50.1,50.06,50.06,5604.0,38.2278,38.2278,38.1973,38.1973,5604.0
2017-01-30 11:45:00,50.07,50.09,49.99,49.99,16556.0,38.2049,38.2202,38.1439,38.1439,16556.0
2017-01-30 11:50:00,50.0,50.01,49.98,49.99,5344.0,38.1515,38.1591,38.1362,38.1439,5344.0
2017-01-30 11:55:00,49.99,50.01,49.96,49.98,6810.0,38.1439,38.1591,38.121,38.1362,6810.0
2017-01-30 12:00:00,49.98,49.98,49.95,49.97,5010.0,38.1362,38.1362,38.1134,38.1286,5010.0
2017-01-30 12:05:00,49.98,50.0,49.97,49.97,17978.0,38.1362,38.1515,38.1286,38.1286,17978.0
2017-01-30 12:10:00,49.96,49.99,49.95,49.98,8304.0,38.121,38.1439,38.1134,38.1362,8304.0
2017-01-30 12:15:00,49.98,49.99,49.92,49.95,16038.0,38.1362,38.1439,38.0905,38.1134,16038.0
2017-01-30 12:20:00,49.96,49.96,49.9,49.96,13070.0,38.121,38.121,38.0752,38.121,13070.0
2017-01-30 12:25:00,49.97,50.01,49.96,49.96,25688.0,38.1286,38.1591,38.121,38.121,25688.0
2017-01-30 12:30:00,49.96,49.96,49.94,49.96,7164.0,38.121,38.121,38.1057,38.121,7164.0
2017-01-30 12:35:00,49.97,49.98,49.96,49.98,7590.0,38.1286,38.1362,38.121,38.1362,7590.0
2017-01-30 12:40:00,49.99,49.99,49.97,49.98,9788.0,38.1439,38.1439,38.1286,38.1362,9788.0
2017-01-30 12:45:00,49.98,49.98,49.96,49.96,6022.0,38.1362,38.1362,38.121,38.121,6022.0
2017-01-30 12:50:00,49.95,49.95,49.85,49.87,1800.0,38.1134,38.1134,38.037,38.0523,1800.0
2017-01-30 12:55:00,49.88,49.95,49.86,49.95,7870.0,38.0599,38.1134,38.0447,38.1134,7870.0
2017-01-30 13:00:00,49.95,49.97,49.93,49.96,12484.0,38.1134,38.1286,38.0981,38.121,12484.0
2017-01-30 13:05:00,49.96,50.03,49.94,49.99,229202.0,38.121,38.1744,38.1057,38.1439,229202.0
2017-01-30 13:10:00,49.99,50.05,49.99,50.03,10200.0,38.1439,38.1897,38.1439,38.1744,10200.0
2017-01-30 13:15:00,50.04,50.05,50.02,50.04,6698.0,38.182,38.1897,38.1668,38.182,6698.0
2017-01-30 13:20:00,50.05,50.08,50.04,50.08,5982.0,38.1897,38.2125,38.182,38.2125,5982.0
2017-01-30 13:25:00,50.06,50.07,50.04,50.06,7308.0,38.1973,38.2049,38.182,38.1973,7308.0
2017-01-30 13:30:00,50.05,50.06,50.02,50.05,9856.0,38.1897,38.1973,38.1668,38.1897,9856.0
2017-01-30 13:35:00,50.05,50.05,50.01,50.02,8816.0,38.1897,38.1897,38.1591,38.1668,8816.0
2017-01-30 13:40:00,50.02,50.07,50.02,50.05,8722.0,38.1668,38.2049,38.1668,38.1897,8722.0
2017-01-30 13:45:00,50.04,50.05,50.02,50.05,4888.0,38.182,38.1897,38.1668,38.1897,4888.0
2017-01-30 13:50:00,50.03,50.04,50.02,50.02,8806.0,38.1744,38.182,38.1668,38.1668,8806.0
2017-01-30 13:55:00,50.04,50.05,50.03,50.03,11382.0,38.182,38.1897,38.1744,38.1744,11382.0
2017-01-30 14:00:00,50.04,50.05,50.02,50.04,15594.0,38.182,38.1897,38.1668,38.182,15594.0
2017-01-30 14:05:00,50.04,50.05,50.02,50.03,14212.0,38.182,38.1897,38.1668,38.1744,14212.0
2017-01-30 14:10:00,50.03,50.07,50.01,50.07,14324.0,38.1744,38.2049,38.1591,38.2049,14324.0
2017-01-30 14:15:00,50.08,50.09,50.07,50.09,11846.0,38.2125,38.2202,38.2049,38.2202,11846.0
2017-01-30 14:20:00,50.1,50.1,50.07,50.07,7294.0,38.2278,38.2278,38.2049,38.2049,7294.0
2017-01-30 14:25:00,50.09,50.22,50.09,50.21,43140.0,38.2202,38.3194,38.2202,38.3117,43140.0
2017-01-30 14:30:00,50.2,50.29,50.19,50.29,52684.0,38.3041,38.3728,38.2965,38.3728,52684.0
2017-01-30 14:35:00,50.29,50.31,50.28,50.31,11598.0,38.3728,38.388,38.3652,38.388,11598.0
2017-01-30 14:40:00,50.31,50.31,50.24,50.24,10958.0,38.388,38.388,38.3346,38.3346,10958.0
2017-01-30 14:45:00,50.23,50.23,50.17,50.17,8310.0,38.327,38.327,38.2812,38.2812,8310.0
2017-01-30 14:50:00,50.17,50.24,50.17,50.24,12046.0,38.2812,38.3346,38.2812,38.3346,12046.0
2017-01-30 14:55:00,50.23,50.24,50.19,50.23,17540.0,38.327,38.3346,38.2965,38.327,17540.0
2017-01-30 15:00:00,50.24,50.24,50.2,50.2,14302.0,38.3346,38.3346,38.3041,38.3041,14302.0
2017-01-30 15:05:00,50.21,50.22,50.16,50.16,10714.0,38.3117,38.3194,38.2736,38.2736,10714.0
2017-01-30 15:10:00,50.16,50.17,50.14,50.15,20862.0,38.2736,38.2812,38.2583,38.266,20862.0
2017-01-30 15:15:00,50.16,50.18,50.13,50.18,21072.0,38.2736,38.2888,38.2507,38.2888,21072.0
2017-01-30 15:20:00,50.18,50.19,50.15,50.16,18406.0,38.2888,38.2965,38.266,38.2736,18406.0
2017-01-30 15:25:00,50.15,50.2,50.15,50.16,23168.0,38.266,38.3041,38.266,38.2736,23168.0
2017-01-30 15:30:00,50.17,50.26,50.16,50.26,20658.0,38.2812,38.3499,38.2736,38.3499,20658.0
2017-01-30 15:35:00,50.26,50.26,50.21,50.22,44316.0,38.3499,38.3499,38.3117,38.3194,44316.0
2017-01-30 15:40:00,50.22,50.27,50.21,50.24,32340.0,38.3194,38.3575,38.3117,38.3346,32340.0
2017-01-30 15:45:00,50.24,50.31,50.24,50.3,50818.0,38.3346,38.388,38.3346,38.3804,50818.0
2017-01-30 15:50:00,50.3,50.36,50.3,50.35,51794.0,38.3804,38.4262,38.3804,38.4186,51794.0
2017-01-30 15:55:00,50.35,50.42,50.35,50.41,154948.0,38.4186,38.472,38.4186,38.4643,154948.0
2017-01-31 09:30:00,50.47,50.62,50.43,50.52,20094.0,38.5101,38.6246,38.4796,38.5483,20094.0
2017-01-31 09:35:00,50.57,50.63,50.52,50.52,3602.0,38.5864,38.6322,38.5483,38.5483,3602.0
2017-01-31 09:40:00,50.56,50.65,50.5,50.62,11452.0,38.5788,38.6475,38.533,38.6246,11452.0
2017-01-31 09:45:00,50.6,50.63,50.55,50.55,8150.0,38.6093,38.6322,38.5712,38.5712,8150.0
2017-01-31 09:50:00,50.53,50.53,50.4,50.41,10828.0,38.5559,38.5559,38.4567,38.4643,10828.0
2017-01-31 09:55:00,50.46,50.46,50.32,50.32,4230.0,38.5025,38.5025,38.3957,38.3957,4230.0
2017-01-31 10:00:00,50.34,50.44,50.32,50.43,18244.0,38.4109,38.4872,38.3957,38.4796,18244.0
2017-01-31 10:05:00,50.46,50.52,50.44,50.52,28640.0,38.5025,38.5483,38.4872,38.5483,28640.0
2017-01-31 10:10:00,50.52,50.59,50.51,50.59,7936.0,38.5483,38.6017,38.5406,38.6017,7936.0
2017-01-31 10:15:00,50.58,50.7,50.56,50.63,10262.0,38.5941,38.6856,38.5788,38.6322,10262.0
2017-01-31 10:20:00,50.64,50.66,50.55,50.55,12024.0,38.6398,38.6551,38.5712,38.5712,12024.0
2017-01-31 10:25:00,50.57,50.6,50.56,50.58,9990.0,38.5864,38.6093,38.5788,38.5941,9990.0
2017-01-31 10:30:00,50.58,50.64,50.56,50.64,5500.0,38.5941,38.6398,38.5788,38.6398,5500.0
2017-01-31 10:35:00,50.62,50.71,50.61,50.7,38796.0,38.6246,38.6933,38.617,38.6856,38796.0
2017-01-31 10:40:00,50.71,50.71,50.63,50.68,6066.0,38.6933,38.6933,38.6322,38.6704,6066.0
2017-01-31 10:45:00,50.69,50.82,50.67,50.81,10942.0,38.678,38.7772,38.6627,38.7696,10942.0
2017-01-31 10:50:00,50.84,50.87,50.78,50.85,13124.0,38.7924,38.8153,38.7467,38.8001,13124.0
2017-01-31 10:55:00,50.82,50.88,50.82,50.85,12092.0,38.7772,38.823,38.7772,38.8001,12092.0
2017-01-31 11:00:00,50.85,51.01,50.85,51.01,13460.0,38.8001,38.9222,38.8001,38.9222,13460.0
2017-01-31 11:05:00,51.01,51.01,50.9,50.94,14018.0,38.9222,38.9222,38.8382,38.8688,14018.0
2017-01-31 11:10:00,50.94,51.01,50.93,51.01,7350.0,38.8688,38.9222,38.8611,38.9222,7350.0
2017-01-31 11:15:00,50.99,51.02,50.99,51.02,2000.0,38.9069,38.9298,38.9069,38.9298,2000.0
2017-01-31 11:20:00,51.0,51.02,50.99,50.99,9800.0,38.9145,38.9298,38.9069,38.9069,9800.0
2017-01-31 11:25:00,50.94,50.98,50.94,50.95,5414.0,38.8688,38.8993,38.8688,38.8764,5414.0
2017-01-31 11:30:00,50.96,51.08,50.96,51.04,8304.0,38.884,38.9756,38.884,38.9451,8304.0
2017-01-31 11:35:00,51.01,51.02,50.98,51.02,3954.0,38.9222,38.9298,38.8993,38.9298,3954.0
2017-01-31 11:40:00,51.05,51.06,51.03,51.04,4034.0,38.9527,38.9603,38.9374,38.9451,4034.0
2017-01-31 11:45:00,51.04,51.1,51.04,51.08,8842.0,38.9451,38.9908,38.9451,38.9756,8842.0
2017-01-31 11:50:00,51.08,51.13,51.08,51.12,11002.0,38.9756,39.0137,38.9756,39.0061,11002.0
2017-01-31 11:55:00,51.16,51.16,51.1,51.12,6730.0,39.0366,39.0366,38.9908,39.0061,6730.0
2017-01-31 12:00:00,51.12,51.16,51.12,51.16,6600.0,39.0061,39.0366,39.0061,39.0366,6600.0
2017-01-31 12:05:00,51.16,51.18,51.16,51.17,6062.0,39.0366,39.0519,39.0366,39.0442,6062.0
2017-01-31 12:10:00,51.16,51.16,51.12,51.13,6806.0,39.0366,39.0366,39.0061,39.0137,6806.0
2017-01-31 12:15:00,51.13,51.15,51.12,51.13,8000.0,39.0137,39.029,39.0061,39.0137,8000.0
2017-01-31 12:20:00,51.13,51.15,51.13,51.13,5400.0,39.0137,39.029,39.0137,39.0137,5400.0
2017-01-31 12:25:00,51.13,51.15,51.1,51.15,10502.0,39.0137,39.029,38.9908,39.029,10502.0
2017-01-31 12:30:00,51.13,51.17,51.13,51.16,8796.0,39.0137,39.0442,39.0137,39.0366,8796.0
2017-01-31 12:35:00,51.19,51.19,51.15,51.19,8280.0,39.0595,39.0595,39.029,39.0595,8280.0
2017-01-31 12:40:00,51.19,51.26,51.18,51.22,10820.0,39.0595,39.1129,39.0519,39.0824,10820.0
2017-01-31 12:45:00,51.22,51.23,51.2,51.21,3824.0,39.0824,39.09,39.0671,39.0748,3824.0
2017-01-31 12:50:00,51.22,51.23,51.18,51.2,7728.0,39.0824,39.09,39.0519,39.0671,7728.0
2017-01-31 12:55:00,51.2,51.22,51.16,51.22,7640.0,39.0671,39.0824,39.0366,39.0824,7640.0
2017-01-31 13:00:00,51.22,51.22,51.13,51.13,12094.0,39.0824,39.0824,39.0137,39.0137,12094.0
2017-01-31 13:05:00,51.15,51.23,51.15,51.19,4000.0,39.029,39.09,39.029,39.0595,4000.0
2017-01-31 13:10:00,51.2,51.2,51.15,51.19,4380.0,39.0671,39.0671,39.029,39.0595,4380.0
2017-01-31 13:15:00,51.18,51.18,51.17,51.17,6000.0,39.0519,39.0519,39.0442,39.0442,6000.0
2017-01-31 13:20:00,51.18,51.18,51.12,51.14,5510.0,39.0519,39.0519,39.0061,39.0214,5510.0
2017-01-31 13:25:00,51.14,51.14,51.09,51.09,3700.0,39.0214,39.0214,38.9832,38.9832,3700.0
2017-01-31 13:30:00,51.1,51.12,51.1,51.11,8100.0,38.9908,39.0061,38.9908,38.9985,8100.0
2017-01-31 13:35:00,51.1,51.12,51.09,51.1,4786.0,38.9908,39.0061,38.9832,38.9908,4786.0
2017-01-31 13:40:00,51.12,51.13,51.1,51.11,8908.0,39.0061,39.0137,38.9908,38.9985,8908.0
2017-01-31 13:45:00,51.1,51.13,51.08,51.11,7008.0,38.9908,39.0137,38.9756,38.9985,7008.0
2017-01-31 13:50:00,51.11,51.11,51.08,51.1,4706.0,38.9985,38.9985,38.9756,38.9908,4706.0
2017-01-31 13:55:00,51.1,51.11,51.06,51.07,10368.0,38.9908,38.9985,38.9603,38.9679,10368.0
2017-01-31 14:00:00,51.07,51.09,51.06,51.08,9118.0,38.9679,38.9832,38.9603,38.9756,9118.0
2017-01-31 14:05:00,51.08,51.11,51.06,51.08,10080.0,38.9756,38.9985,38.9603,38.9756,10080.0
2017-01-31 14:10:00,51.09,51.1,51.07,51.07,8230.0,38.9832,38.9908,38.9679,38.9679,8230.0
2017-01-31 14:15:00,51.08,51.08,51.02,51.04,14550.0,38.9756,38.9756,38.9298,38.9451,14550.0
2017-01-31 14:20:00,51.05,51.07,51.03,51.05,8566.0,38.9527,38.9679,38.9374,38.9527,8566.0
2017-01-31 14:25:00,51.05,51.06,50.99,51.01,10528.0,38.9527,38.9603,38.9069,38.9222,10528.0
2017-01-31 14:30:00,50.99,51.01,50.99,50.99,12976.0,38.9069,38.9222,38.9069,38.9069,12976.0
2017-01-31 14:35:00,50.98,50.99,50.94,50.96,16352.0,38.8993,38.9069,38.8688,38.884,16352.0
2017-01-31 14:40:00,50.96,51.01,50.95,51.01,9114.0,38.884,38.9222,38.8764,38.9222,9114.0
2017-01-31 14:45:00,51.01,51.06,50.99,51.06,11416.0,38.9222,38.9603,38.9069,38.9603,11416.0
2017-01-31 14:50:00,51.06,51.07,51.03,51.07,8496.0,38.9603,38.9679,38.9374,38.9679,8496.0
2017-01-31 14:55:00,51.07,51.09,51.06,51.07,11984.0,38.9679,38.9832,38.9603,38.9679,11984.0
2017-01-31 15:00:00,51.07,51.09,51.05,51.08,12146.0,38.9679,38.9832,38.9527,38.9756,12146.0
2017-01-31 15:05:00,51.1,51.1,51.05,51.07,14142.0,38.9908,38.9908,38.9527,38.9679,14142.0
2017-01-31 15:10:00,51.07,51.09,51.05,51.07,14200.0,38.9679,38.9832,38.9527,38.9679,14200.0
2017-01-31 15:15:00,51.07,51.09,51.05,51.06,8944.0,38.9679,38.9832,38.9527,38.9603,8944.0
2017-01-31 15:20:00,51.06,51.12,51.04,51.1,16940.0,38.9603,39.0061,38.9451,38.9908,16940.0
2017-01-31 15:25:00,51.1,51.12,51.08,51.1,11364.0,38.9908,39.0061,38.9756,38.9908,11364.0
2017-01-31 15:30:00,51.1,51.15,51.1,51.14,15196.0,38.9908,39.029,38.9908,39.0214,15196.0
2017-01-31 15:35:00,51.13,51.15,51.1,51.1,12098.0,39.0137,39.029,38.9908,38.9908,12098.0
2017-01-31 15:40:00,51.1,51.13,51.08,51.13,16580.0,38.9908,39.0137,38.9756,39.0137,16580.0
2017-01-31 15:45:00,51.13,51.2,51.13,51.18,40294.0,39.0137,39.0671,39.0137,39.0519,40294.0
2017-01-31 15:50:00,51.18,51.21,51.18,51.21,44040.0,39.0519,39.0748,39.0519,39.0748,44040.0
2017-01-31 15:55:00,51.21,51.22,51.18,51.2,123954.0,39.0748,39.0824,39.0519,39.0671,123954.0
2017-02-01 09:30:00,50.8,50.84,50.66,50.75,31428.0,38.7619,38.7924,38.6551,38.7238,31428.0
2017-02-01 09:35:00,50.8,50.82,50.74,50.82,9400.0,38.7619,38.7772,38.7161,38.7772,9400.0
2017-02-01 09:40:00,50.84,51.05,50.81,51.04,5800.0,38.7924,38.9527,38.7696,38.9451,5800.0
2017-02-01 09:45:00,50.99,51.02,50.94,51.02,5664.0,38.9069,38.9298,38.8688,38.9298,5664.0
2017-02-01 09:50:00,51.09,51.11,51.02,51.02,3200.0,38.9832,38.9985,38.9298,38.9298,3200.0
2017-02-01 09:55:00,51.05,51.08,50.99,50.99,5600.0,38.9527,38.9756,38.9069,38.9069,5600.0
2017-02-01 10:00:00,51.02,51.06,50.87,50.87,11200.0,38.9298,38.9603,38.8153,38.8153,11200.0
2017-02-01 10:05:00,50.85,50.91,50.81,50.85,6470.0,38.8001,38.8459,38.7696,38.8001,6470.0
2017-02-01 10:10:00,50.85,50.89,50.84,50.85,10526.0,38.8001,38.8306,38.7924,38.8001,10526.0
2017-02-01 10:15:00,50.85,50.88,50.84,50.85,13494.0,38.8001,38.823,38.7924,38.8001,13494.0
2017-02-01 10:20:00,50.87,50.87,50.69,50.73,5304.0,38.8153,38.8153,38.678,38.7085,5304.0
2017-02-01 10:25:00,50.73,50.75,50.7,50.72,5120.0,38.7085,38.7238,38.6856,38.7009,5120.0
2017-02-01 10:30:00,50.73,50.74,50.66,50.66,40630.0,38.7085,38.7161,38.6551,38.6551,40630.0
2017-02-01 10:35:00,50.66,50.7,50.65,50.67,6924.0,38.6551,38.6856,38.6475,38.6627,6924.0
2017-02-01 10:40:00,50.67,50.67,50.62,50.66,2000.0,38.6627,38.6627,38.6246,38.6551,2000.0
2017-02-01 10:45:00,50.63,50.65,50.59,50.65,10256.0,38.6322,38.6475,38.6017,38.6475,10256.0
2017-02-01 10:50:00,50.65,50.68,50.61,50.66,12706.0,38.6475,38.6704,38.617,38.6551,12706.0
2017-02-01 10:55:00,50.63,50.63,50.51,50.55,19860.0,38.6322,38.6322,38.5406,38.5712,19860.0
2017-02-01 11:00:00,50.51,50.54,50.4,50.49,12822.0,38.5406,38.5635,38.4567,38.5254,12822.0
2017-02-01 11:05:00,50.47,50.55,50.45,50.51,5166.0,38.5101,38.5712,38.4949,38.5406,5166.0
2017-02-01 11:10:00,50.53,50.6,50.49,50.59,6732.0,38.5559,38.6093,38.5254,38.6017,6732.0
2017-02-01 11:15:00,50.63,50.69,50.62,50.64,6010.0,38.6322,38.678,38.6246,38.6398,6010.0
2017-02-01 11:20:00,50.58,50.63,50.58,50.59,2148.0,38.5941,38.6322,38.5941,38.6017,2148.0
2017-02-01 11:25:00,50.59,50.62,50.56,50.6,5094.0,38.6017,38.6246,38.5788,38.6093,5094.0
2017-02-01 11:30:00,50.58,50.58,50.51,50.52,19000.0,38.5941,38.5941,38.5406,38.5483,19000.0
2017-02-01 11:35:00,50.49,50.56,50.49,50.56,5240.0,38.5254,38.5788,38.5254,38.5788,5240.0
2017-02-01 11:40:00,50.56,50.57,50.53,50.54,4876.0,38.5788,38.5864,38.5559,38.5635,4876.0
2017-02-01 11:45:00,50.52,50.52,50.46,50.46,3248.0,38.5483,38.5483,38.5025,38.5025,3248.0
2017-02-01 11:50:00,50.46,50.48,50.43,50.46,7062.0,38.5025,38.5178,38.4796,38.5025,7062.0
2017-02-01 11:55:00,50.47,50.51,50.44,50.49,9824.0,38.5101,38.5406,38.4872,38.5254,9824.0
2017-02-01 12:00:00,50.49,50.6,50.49,50.6,6634.0,38.5254,38.6093,38.5254,38.6093,6634.0
2017-02-01 12:05:00,50.63,50.63,50.55,50.55,7080.0,38.6322,38.6322,38.5712,38.5712,7080.0
2017-02-01 12:10:00,50.56,50.59,50.55,50.55,5204.0,38.5788,38.6017,38.5712,38.5712,5204.0
2017-02-01 12:15:00,50.54,50.54,50.52,50.54,3800.0,38.5635,38.5635,38.5483,38.5635,3800.0
2017-02-01 12:20:00,50.54,50.56,50.52,50.56,7796.0,38.5635,38.5788,38.5483,38.5788,7796.0
2017-02-01 12:25:00,50.57,50.58,50.55,50.58,4200.0,38.5864,38.5941,38.5712,38.5941,4200.0
2017-02-01 12:30:00,50.59,50.61,50.57,50.57,5622.0,38.6017,38.617,38.5864,38.5864,5622.0
2017-02-01 12:35:00,50.58,50.63,50.57,50.63,6220.0,38.5941,38.6322,38.5864,38.6322,6220.0
2017-02-01 12:40:00,50.6,50.62,50.57,50.59,7400.0,38.6093,38.6246,38.5864,38.6017,7400.0
2017-02-01 12:45:00,50.58,50.61,50.57,50.57,5638.0,38.5941,38.617,38.5864,38.5864,5638.0
2017-02-01 12:50:00,50.55,50.6,50.54,50.6,4314.0,38.5712,38.6093,38.5635,38.6093,4314.0
2017-02-01 12:55:00,50.58,50.64,50.58,50.62,6652.0,38.5941,38.6398,38.5941,38.6246,6652.0
2017-02-01 13:00:00,50.6,50.65,50.58,50.63,12926.0,38.6093,38.6475,38.5941,38.6322,12926.0
2017-02-01 13:05:00,50.63,50.66,50.63,50.65,4400.0,38.6322,38.6551,38.6322,38.6475,4400.0
2017-02-01 13:10:00,50.65,50.66,50.62,50.65,5044.0,38.6475,38.6551,38.6246,38.6475,5044.0
2017-02-01 13:15:00,50.66,50.7,50.65,50.68,3600.0,38.6551,38.6856,38.6475,38.6704,3600.0
2017-02-01 13:20:00,50.68,50.68,50.66,50.66,4800.0,38.6704,38.6704,38.6551,38.6551,4800.0
2017-02-01 13:25:00,50.67,50.67,50.63,50.67,2218.0,38.6627,38.6627,38.6322,38.6627,2218.0
2017-02-01 13:30:00,50.68,50.71,50.66,50.68,3070.0,38.6704,38.6933,38.6551,38.6704,3070.0
2017-02-01 13:35:00,50.72,50.72,50.67,50.67,2500.0,38.7009,38.7009,38.6627,38.6627,2500.0
2017-02-01 13:40:00,50.62,50.69,50.62,50.69,4300.0,38.6246,38.678,38.6246,38.678,4300.0
2017-02-01 13:45:00,50.68,50.7,50.65,50.67,2400.0,38.6704,38.6856,38.6475,38.6627,2400.0
2017-02-01 13:50:00,50.63,50.73,50.63,50.71,5360.0,38.6322,38.7085,38.6322,38.6933,5360.0
2017-02-01 13:55:00,50.67,50.8,50.66,50.79,5104.0,38.6627,38.7619,38.6551,38.7543,5104.0
2017-02-01 14:00:00,50.8,50.92,50.61,50.88,18452.0,38.7619,38.8535,38.617,38.823,18452.0
2017-02-01 14:05:00,50.9,50.98,50.89,50.91,9064.0,38.8382,38.8993,38.8306,38.8459,9064.0
2017-02-01 14:10:00,50.88,50.95,50.88,50.93,4128.0,38.823,38.8764,38.823,38.8611,4128.0
2017-02-01 14:15:00,50.95,51.04,50.9,50.97,9838.0,38.8764,38.9451,38.8382,38.8916,9838.0
2017-02-01 14:20:00,51.04,51.07,50.95,50.99,5328.0,38.9451,38.9679,38.8764,38.9069,5328.0
2017-02-01 14:25:00,50.97,51.05,50.93,50.94,3940.0,38.8916,38.9527,38.8611,38.8688,3940.0
2017-02-01 14:30:00,50.94,50.98,50.94,50.96,5000.0,38.8688,38.8993,38.8688,38.884,5000.0
2017-02-01 14:35:00,50.91,50.91,50.73,50.73,5856.0,38.8459,38.8459,38.7085,38.7085,5856.0
2017-02-01 14:40:00,50.76,50.81,50.74,50.75,6728.0,38.7314,38.7696,38.7161,38.7238,6728.0
2017-02-01 14:45:00,50.77,50.78,50.73,50.78,1800.0,38.739,38.7467,38.7085,38.7467,1800.0
2017-02-01 14:50:00,50.77,50.83,50.76,50.79,18578.0,38.739,38.7848,38.7314,38.7543,18578.0
2017-02-01 14:55:00,50.81,50.82,50.76,50.81,6190.0,38.7696,38.7772,38.7314,38.7696,6190.0
2017-02-01 15:00:00,50.82,50.83,50.72,50.74,5972.0,38.7772,38.7848,38.7009,38.7161,5972.0
2017-02-01 15:05:00,50.75,50.76,50.69,50.73,7168.0,38.7238,38.7314,38.678,38.7085,7168.0
2017-02-01 15:10:00,50.71,50.72,50.68,50.69,4000.0,38.6933,38.7009,38.6704,38.678,4000.0
2017-02-01 15:15:00,50.69,50.81,50.69,50.81,34136.0,38.678,38.7696,38.678,38.7696,34136.0
2017-02-01 15:20:00,50.81,50.88,50.81,50.84,33192.0,38.7696,38.823,38.7696,38.7924,33192.0
2017-02-01 15:25:00,50.83,50.84,50.74,50.77,8124.0,38.7848,38.7924,38.7161,38.739,8124.0
2017-02-01 15:30:00,50.77,50.77,50.73,50.76,17792.0,38.739,38.739,38.7085,38.7314,17792.0
2017-02-01 15:35:00,50.76,50.76,50.69,50.75,26140.0,38.7314,38.7314,38.678,38.7238,26140.0
2017-02-01 15:40:00,50.76,50.77,50.71,50.71,39532.0,38.7314,38.739,38.6933,38.6933,39532.0
2017-02-01 15:45:00,50.7,50.71,50.7,50.71,17290.0,38.6856,38.6933,38.6856,38.6933,17290.0
2017-02-01 15:50:00,50.71,50.74,50.7,50.74,28950.0,38.6933,38.7161,38.6856,38.7161,28950.0
2017-02-01 15:55:00,50.74,50.81,50.7,50.71,61814.0,38.7161,38.7696,38.6856,38.6933,61814.0
2017-02-02 09:30:00,50.8,50.91,50.63,50.81,17142.0,38.7619,38.8459,38.6322,38.7696,17142.0
2017-02-02 09:35:00,50.85,50.88,50.69,50.83,10396.0,38.8001,38.823,38.678,38.7848,10396.0
2017-02-02 09:40:00,50.83,50.93,50.83,50.84,2200.0,38.7848,38.8611,38.7848,38.7924,2200.0
2017-02-02 09:45:00,50.84,50.88,50.55,50.56,13810.0,38.7924,38.823,38.5712,38.5788,13810.0
2017-02-02 09:50:00,50.58,50.6,50.52,50.52,6060.0,38.5941,38.6093,38.5483,38.5483,6060.0
2017-02-02 09:55:00,50.49,50.54,50.45,50.51,5600.0,38.5254,38.5635,38.4949,38.5406,5600.0
2017-02-02 10:00:00,50.47,50.54,50.4,50.47,9134.0,38.5101,38.5635,38.4567,38.5101,9134.0
2017-02-02 10:05:00,50.51,50.57,50.5,50.57,14820.0,38.5406,38.5864,38.533,38.5864,14820.0
2017-02-02 10:10:00,50.6,50.61,50.57,50.58,12064.0,38.6093,38.617,38.5864,38.5941,12064.0
2017-02-02 10:15:00,50.59,50.64,50.58,50.64,2796.0,38.6017,38.6398,38.5941,38.6398,2796.0
2017-02-02 10:20:00,50.69,50.77,50.69,50.74,8400.0,38.678,38.739,38.678,38.7161,8400.0
2017-02-02 10:25:00,50.74,50.79,50.63,50.63,5990.0,38.7161,38.7543,38.6322,38.6322,5990.0
2017-02-02 10:30:00,50.65,50.69,50.6,50.6,3800.0,38.6475,38.678,38.6093,38.6093,3800.0
2017-02-02 10:35:00,50.6,50.64,50.54,50.64,7794.0,38.6093,38.6398,38.5635,38.6398,7794.0
2017-02-02 10:40:00,50.63,50.74,50.6,50.74,11266.0,38.6322,38.7161,38.6093,38.7161,11266.0
2017-02-02 10:45:00,50.72,50.75,50.72,50.75,1000.0,38.7009,38.7238,38.7009,38.7238,1000.0
2017-02-02 10:50:00,50.75,50.75,50.67,50.69,11988.0,38.7238,38.7238,38.6627,38.678,11988.0
2017-02-02 10:55:00,50.69,50.82,50.69,50.79,13686.0,38.678,38.7772,38.678,38.7543,13686.0
2017-02-02 11:00:00,50.82,51.04,50.82,51.02,26176.0,38.7772,38.9451,38.7772,38.9298,26176.0
2017-02-02 11:05:00,51.02,51.02,50.94,50.98,12090.0,38.9298,38.9298,38.8688,38.8993,12090.0
2017-02-02 11:10:00,50.99,51.08,50.99,50.99,17930.0,38.9069,38.9756,38.9069,38.9069,17930.0
2017-02-02 11:15:00,51.01,51.03,50.94,50.94,3012.0,38.9222,38.9374,38.8688,38.8688,3012.0
2017-02-02 11:20:00,50.94,50.97,50.92,50.97,3400.0,38.8688,38.8916,38.8535,38.8916,3400.0
2017-02-02 11:25:00,50.96,50.97,50.91,50.95,6346.0,38.884,38.8916,38.8459,38.8764,6346.0
2017-02-02 11:30:00,50.91,50.93,50.88,50.89,9000.0,38.8459,38.8611,38.823,38.8306,9000.0
2017-02-02 11:35:00,50.91,51.01,50.91,51.0,43106.0,38.8459,38.9222,38.8459,38.9145,43106.0
2017-02-02 11:40:00,50.97,51.03,50.94,50.98,19196.0,38.8916,38.9374,38.8688,38.8993,19196.0
2017-02-02 11:45:00,50.97,50.99,50.92,50.99,4906.0,38.8916,38.9069,38.8535,38.9069,4906.0
2017-02-02 11:50:00,50.96,51.02,50.96,51.02,6020.0,38.884,38.9298,38.884,38.9298,6020.0
2017-02-02 11:55:00,51.01,51.02,50.99,51.02,3030.0,38.9222,38.9298,38.9069,38.9298,3030.0
2017-02-02 12:00:00,51.01,51.04,50.99,51.04,9418.0,38.9222,38.9451,38.9069,38.9451,9418.0
2017-02-02 12:05:00,51.02,51.1,51.02,51.1,4546.0,38.9298,38.9908,38.9298,38.9908,4546.0
2017-02-02 12:10:00,51.08,51.13,51.08,51.12,9630.0,38.9756,39.0137,38.9756,39.0061,9630.0
2017-02-02 12:15:00,51.1,51.11,51.06,51.1,9920.0,38.9908,38.9985,38.9603,38.9908,9920.0
2017-02-02 12:20:00,51.12,51.14,51.1,51.13,6400.0,39.0061,39.0214,38.9908,39.0137,6400.0
2017-02-02 12:25:00,51.12,51.16,51.1,51.15,6600.0,39.0061,39.0366,38.9908,39.029,6600.0
2017-02-02 12:30:00,51.15,51.21,51.13,51.19,6036.0,39.029,39.0748,39.0137,39.0595,6036.0
2017-02-02 12:35:00,51.21,51.21,51.15,51.16,2400.0,39.0748,39.0748,39.029,39.0366,2400.0
2017-02-02 12:40:00,51.16,51.2,51.15,51.19,3500.0,39.0366,39.0671,39.029,39.0595,3500.0
2017-02-02 12:45:00,51.19,51.24,51.18,51.23,7174.0,39.0595,39.0977,39.0519,39.09,7174.0
2017-02-02 12:50:00,51.19,51.19,51.13,51.16,8472.0,39.0595,39.0595,39.0137,39.0366,8472.0
2017-02-02 12:55:00,51.12,51.12,51.1,51.12,2444.0,39.0061,39.0061,38.9908,39.0061,2444.0
2017-02-02 13:00:00,51.11,51.19,51.1,51.15,19370.0,38.9985,39.0595,38.9908,39.029,19370.0
2017-02-02 13:05:00,51.16,51.21,51.16,51.17,12800.0,39.0366,39.0748,39.0366,39.0442,12800.0
2017-02-02 13:10:00,51.17,51.18,51.15,51.16,5566.0,39.0442,39.0519,39.029,39.0366,5566.0
2017-02-02 13:15:00,51.17,51.17,51.12,51.13,9150.0,39.0442,39.0442,39.0061,39.0137,9150.0
2017-02-02 13:20:00,51.12,51.14,51.11,51.12,6060.0,39.0061,39.0214,38.9985,39.0061,6060.0
2017-02-02 13:25:00,51.11,51.13,51.1,51.13,11000.0,38.9985,39.0137,38.9908,39.0137,11000.0
2017-02-02 13:30:00,51.1,51.11,51.08,51.08,4760.0,38.9908,38.9985,38.9756,38.9756,4760.0
2017-02-02 13:35:00,51.06,51.06,51.03,51.05,6246.0,38.9603,38.9603,38.9374,38.9527,6246.0
2017-02-02 13:40:00,51.06,51.13,51.05,51.13,6914.0,38.9603,39.0137,38.9527,39.0137,6914.0
2017-02-02 13:45:00,51.13,51.15,51.13,51.13,4600.0,39.0137,39.029,39.0137,39.0137,4600.0
2017-02-02 13:50:00,51.14,51.22,51.12,51.22,6788.0,39.0214,39.0824,39.0061,39.0824,6788.0
2017-02-02 13:55:00,51.23,51.24,51.21,51.24,10306.0,39.09,39.0977,39.0748,39.0977,10306.0
2017-02-02 14:00:00,51.24,51.24,51.17,51.19,8800.0,39.0977,39.0977,39.0442,39.0595,8800.0
2017-02-02 14:05:00,51.19,51.19,51.16,51.18,6712.0,39.0595,39.0595,39.0366,39.0519,6712.0
2017-02-02 14:10:00,51.17,51.24,51.17,51.2,18806.0,39.0442,39.0977,39.0442,39.0671,18806.0
2017-02-02 14:15:00,51.21,51.25,51.21,51.23,10066.0,39.0748,39.1053,39.0748,39.09,10066.0
2017-02-02 14:20:00,51.22,51.22,51.11,51.15,12954.0,39.0824,39.0824,38.9985,39.029,12954.0
2017-02-02 14:25:00,51.15,51.16,51.11,51.13,3266.0,39.029,39.0366,38.9985,39.0137,3266.0
2017-02-02 14:30:00,51.12,51.13,51.1,51.12,8948.0,39.0061,39.0137,38.9908,39.0061,8948.0
2017-02-02 14:35:00,51.12,51.17,51.12,51.16,6932.0,39.0061,39.0442,39.0061,39.0366,6932.0
2017-02-02 14:40:00,51.16,51.16,51.13,51.15,9802.0,39.0366,39.0366,39.0137,39.029,9802.0
2017-02-02 14:45:00,51.12,51.15,51.09,51.09,5954.0,39.0061,39.029,38.9832,38.9832,5954.0
2017-02-02 14:50:00,51.07,51.12,51.07,51.12,8710.0,38.9679,39.0061,38.9679,39.0061,8710.0
2017-02-02 14:55:00,51.1,51.14,51.1,51.13,7810.0,38.9908,39.0214,38.9908,39.0137,7810.0
2017-02-02 15:00:00,51.12,51.13,51.08,51.09,9482.0,39.0061,39.0137,38.9756,38.9832,9482.0
2017-02-02 15:05:00,51.09,51.12,51.08,51.11,10252.0,38.9832,39.0061,38.9756,38.9985,10252.0
2017-02-02 15:10:00,51.12,51.23,51.11,51.21,13746.0,39.0061,39.09,38.9985,39.0748,13746.0
2017-02-02 15:15:00,51.21,51.25,51.19,51.24,12988.0,39.0748,39.1053,39.0595,39.0977,12988.0
2017-02-02 15:20:00,51.24,51.27,51.22,51.24,14866.0,39.0977,39.1206,39.0824,39.0977,14866.0
2017-02-02 15:25:00,51.25,51.27,51.24,51.27,11816.0,39.1053,39.1206,39.0977,39.1206,11816.0
2017-02-02 15:30:00,51.27,51.29,51.23,51.29,21842.0,39.1206,39.1358,39.09,39.1358,21842.0
2017-02-02 15:35:00,51.27,51.27,51.25,51.27,16082.0,39.1206,39.1206,39.1053,39.1206,16082.0
2017-02-02 15:40:00,51.27,51.29,51.26,51.29,14346.0,39.1206,39.1358,39.1129,39.1358,14346.0
2017-02-02 15:45:00,51.3,51.33,51.3,51.33,27158.0,39.1434,39.1663,39.1434,39.1663,27158.0
2017-02-02 15:50:00,51.34,51.37,51.34,51.35,22352.0,39.174,39.1969,39.174,39.1816,22352.0
2017-02-02 15:55:00,51.34,51.38,51.34,51.36,43450.0,39.174,39.2045,39.174,39.1892,43450.0
2017-02-03 09:30:00,51.49,51.57,51.45,51.57,39506.0,39.2884,39.3495,39.2579,39.3495,39506.0
2017-02-03 09:35:00,51.54,51.57,51.46,51.51,12216.0,39.3266,39.3495,39.2655,39.3037,12216.0
2017-02-03 09:40:00,51.48,51.52,51.44,51.52,6924.0,39.2808,39.3113,39.2503,39.3113,6924.0
2017-02-03 09:45:00,51.51,51.55,51.49,51.55,5680.0,39.3037,39.3342,39.2884,39.3342,5680.0
2017-02-03 09:50:00,51.52,51.52,51.38,51.46,6382.0,39.3113,39.3113,39.2045,39.2655,6382.0
2017-02-03 09:55:00,51.44,51.48,51.44,51.48,2400.0,39.2503,39.2808,39.2503,39.2808,2400.0
2017-02-03 10:00:00,51.48,51.52,51.41,51.52,9498.0,39.2808,39.3113,39.2274,39.3113,9498.0
2017-02-03 10:05:00,51.52,51.55,51.43,51.43,4400.0,39.3113,39.3342,39.2426,39.2426,4400.0
2017-02-03 10:10:00,51.43,51.53,51.43,51.53,4798.0,39.2426,39.3189,39.2426,39.3189,4798.0
2017-02-03 10:15:00,51.52,51.59,51.49,51.56,2600.0,39.3113,39.3647,39.2884,39.3418,2600.0
2017-02-03 10:20:00,51.53,51.62,51.53,51.59,8930.0,39.3189,39.3876,39.3189,39.3647,8930.0
2017-02-03 10:25:00,51.58,51.6,51.53,51.53,5680.0,39.3571,39.3724,39.3189,39.3189,5680.0
2017-02-03 10:30:00,51.53,51.55,51.51,51.51,9526.0,39.3189,39.3342,39.3037,39.3037,9526.0
2017-02-03 10:35:00,51.54,51.55,51.46,51.47,12614.0,39.3266,39.3342,39.2655,39.2732,12614.0
2017-02-03 10:40:00,51.45,51.51,51.45,51.48,4300.0,39.2579,39.3037,39.2579,39.2808,4300.0
2017-02-03 10:45:00,51.49,51.53,51.47,51.49,5600.0,39.2884,39.3189,39.2732,39.2884,5600.0
2017-02-03 10:50:00,51.49,51.52,51.49,51.49,3554.0,39.2884,39.3113,39.2884,39.2884,3554.0
2017-02-03 10:55:00,51.48,51.48,51.45,51.45,3000.0,39.2808,39.2808,39.2579,39.2579,3000.0
2017-02-03 11:00:00,51.46,51.47,51.42,51.42,6326.0,39.2655,39.2732,39.235,39.235,6326.0
2017-02-03 11:05:00,51.41,51.43,51.41,51.42,4200.0,39.2274,39.2426,39.2274,39.235,4200.0
2017-02-03 11:10:00,51.41,51.42,51.33,51.35,10848.0,39.2274,39.235,39.1663,39.1816,10848.0
2017-02-03 11:15:00,51.35,51.41,51.33,51.41,3854.0,39.1816,39.2274,39.1663,39.2274,3854.0
2017-02-03 11:20:00,51.37,51.38,51.34,51.34,6000.0,39.1969,39.2045,39.174,39.174,6000.0
2017-02-03 11:25:00,51.33,51.38,51.33,51.34,8754.0,39.1663,39.2045,39.1663,39.174,8754.0
2017-02-03 11:30:00,51.35,51.37,51.35,51.35,3082.0,39.1816,39.1969,39.1816,39.1816,3082.0
2017-02-03 11:35:00,51.37,51.45,51.37,51.43,10272.0,39.1969,39.2579,39.1969,39.2426,10272.0
2017-02-03 11:40:00,51.42,51.48,51.37,51.48,7820.0,39.235,39.2808,39.1969,39.2808,7820.0
2017-02-03 11:45:00,51.48,51.48,51.45,51.47,3524.0,39.2808,39.2808,39.2579,39.2732,3524.0
2017-02-03 11:50:00,51.49,51.58,51.48,51.57,12786.0,39.2884,39.3571,39.2808,39.3495,12786.0
2017-02-03 11:55:00,51.55,51.55,51.48,51.54,3114.0,39.3342,39.3342,39.2808,39.3266,3114.0
2017-02-03 12:00:00,51.52,51.62,51.49,51.62,8716.0,39.3113,39.3876,39.2884,39.3876,8716.0
2017-02-03 12:05:00,51.6,51.6,51.58,51.6,3150.0,39.3724,39.3724,39.3571,39.3724,3150.0
2017-02-03 12:10:00,51.58,51.59,51.57,51.59,800.0,39.3571,39.3647,39.3495,39.3647,800.0
2017-02-03 12:15:00,51.56,51.59,51.55,51.55,2700.0,39.3418,39.3647,39.3342,39.3342,2700.0
2017-02-03 12:20:00,51.54,51.55,51.52,51.53,3600.0,39.3266,39.3342,39.3113,39.3189,3600.0
2017-02-03 12:25:00,51.54,51.56,51.53,51.56,3488.0,39.3266,39.3418,39.3189,39.3418,3488.0
2017-02-03 12:30:00,51.56,51.59,51.54,51.59,4562.0,39.3418,39.3647,39.3266,39.3647,4562.0
2017-02-03 12:35:00,51.57,51.57,51.52,51.54,14396.0,39.3495,39.3495,39.3113,39.3266,14396.0
2017-02-03 12:40:00,51.53,51.53,51.5,51.51,4906.0,39.3189,39.3189,39.296,39.3037,4906.0
2017-02-03 12:45:00,51.5,51.5,51.46,51.46,6668.0,39.296,39.296,39.2655,39.2655,6668.0
2017-02-03 12:50:00,51.46,51.47,51.42,51.42,23656.0,39.2655,39.2732,39.235,39.235,23656.0
2017-02-03 12:55:00,51.43,51.44,51.42,51.44,2600.0,39.2426,39.2503,39.235,39.2503,2600.0
2017-02-03 13:00:00,51.42,51.43,51.41,51.42,2800.0,39.235,39.2426,39.2274,39.235,2800.0
2017-02-03 13:05:00,51.41,51.42,51.4,51.42,800.0,39.2274,39.235,39.2197,39.235,800.0
2017-02-03 13:10:00,51.41,51.41,51.39,51.41,2000.0,39.2274,39.2274,39.2121,39.2274,2000.0
2017-02-03 13:15:00,51.39,51.48,51.39,51.48,5524.0,39.2121,39.2808,39.2121,39.2808,5524.0
2017-02-03 13:20:00,51.46,51.48,51.45,51.48,10784.0,39.2655,39.2808,39.2579,39.2808,10784.0
2017-02-03 13:25:00,51.48,51.5,51.47,51.47,5898.0,39.2808,39.296,39.2732,39.2732,5898.0
2017-02-03 13:30:00,51.45,51.47,51.45,51.47,2502.0,39.2579,39.2732,39.2579,39.2732,2502.0
2017-02-03 13:35:00,51.48,51.49,51.37,51.39,5600.0,39.2808,39.2884,39.1969,39.2121,5600.0
2017-02-03 13:40:00,51.41,51.44,51.38,51.38,2400.0,39.2274,39.2503,39.2045,39.2045,2400.0
2017-02-03 13:45:00,51.39,51.4,51.35,51.39,5076.0,39.2121,39.2197,39.1816,39.2121,5076.0
2017-02-03 13:50:00,51.38,51.43,51.37,51.4,7878.0,39.2045,39.2426,39.1969,39.2197,7878.0
2017-02-03 13:55:00,51.41,51.42,51.38,51.39,1000.0,39.2274,39.235,39.2045,39.2121,1000.0
2017-02-03 14:00:00,51.38,51.41,51.37,51.41,4200.0,39.2045,39.2274,39.1969,39.2274,4200.0
2017-02-03 14:05:00,51.42,51.43,51.38,51.38,2200.0,39.235,39.2426,39.2045,39.2045,2200.0
2017-02-03 14:10:00,51.39,51.39,51.35,51.37,4000.0,39.2121,39.2121,39.1816,39.1969,4000.0
2017-02-03 14:15:00,51.37,51.39,51.37,51.38,2132.0,39.1969,39.2121,39.1969,39.2045,2132.0
2017-02-03 14:20:00,51.4,51.41,51.37,51.37,4402.0,39.2197,39.2274,39.1969,39.1969,4402.0
2017-02-03 14:25:00,51.35,51.36,51.32,51.32,7600.0,39.1816,39.1892,39.1587,39.1587,7600.0
2017-02-03 14:30:00,51.34,51.36,51.34,51.34,3476.0,39.174,39.1892,39.174,39.174,3476.0
2017-02-03 14:35:00,51.33,51.35,51.32,51.35,25800.0,39.1663,39.1816,39.1587,39.1816,25800.0
2017-02-03 14:40:00,51.35,51.38,51.34,51.37,8400.0,39.1816,39.2045,39.174,39.1969,8400.0
2017-02-03 14:45:00,51.38,51.44,51.38,51.42,6200.0,39.2045,39.2503,39.2045,39.235,6200.0
2017-02-03 14:50:00,51.41,51.41,51.37,51.37,8306.0,39.2274,39.2274,39.1969,39.1969,8306.0
2017-02-03 14:55:00,51.38,51.38,51.36,51.38,3000.0,39.2045,39.2045,39.1892,39.2045,3000.0
2017-02-03 15:00:00,51.38,51.45,51.38,51.44,12300.0,39.2045,39.2579,39.2045,39.2503,12300.0
2017-02-03 15:05:00,51.44,51.52,51.44,51.51,22182.0,39.2503,39.3113,39.2503,39.3037,22182.0
2017-02-03 15:10:00,51.52,51.52,51.47,51.48,16692.0,39.3113,39.3113,39.2732,39.2808,16692.0
2017-02-03 15:15:00,51.48,51.49,51.47,51.48,10386.0,39.2808,39.2884,39.2732,39.2808,10386.0
2017-02-03 15:20:00,51.48,51.49,51.43,51.43,34224.0,39.2808,39.2884,39.2426,39.2426,34224.0
2017-02-03 15:25:00,51.42,51.42,51.38,51.38,5400.0,39.235,39.235,39.2045,39.2045,5400.0
2017-02-03 15:30:00,51.37,51.39,51.35,51.39,13160.0,39.1969,39.2121,39.1816,39.2121,13160.0
2017-02-03 15:35:00,51.39,51.42,51.38,51.41,19484.0,39.2121,39.235,39.2045,39.2274,19484.0
2017-02-03 15:40:00,51.4,51.41,51.38,51.4,13062.0,39.2197,39.2274,39.2045,39.2197,13062.0
2017-02-03 15:45:00,51.4,51.44,51.4,51.42,24492.0,39.2197,39.2503,39.2197,39.235,24492.0
2017-02-03 15:50:00,51.43,51.43,51.38,51.38,24232.0,39.2426,39.2426,39.2045,39.2045,24232.0
2017-02-03 15:55:00,51.38,51.41,51.35,51.38,90806.0,39.2045,39.2274,39.1816,39.2045,90806.0
2017-02-06 09:30:00,51.5,51.64,51.5,51.6,18100.0,39.296,39.4029,39.296,39.3724,18100.0
2017-02-06 09:35:00,51.57,51.57,51.37,51.42,2600.0,39.3495,39.3495,39.1969,39.235,2600.0
2017-02-06 09:40:00,51.45,51.55,51.39,51.51,9724.0,39.2579,39.3342,39.2121,39.3037,9724.0
2017-02-06 09:45:00,51.52,51.52,51.42,51.42,2802.0,39.3113,39.3113,39.235,39.235,2802.0
2017-02-06 09:50:00,51.4,51.42,51.36,51.36,4410.0,39.2197,39.235,39.1892,39.1892,4410.0
2017-02-06 09:55:00,51.35,51.43,51.33,51.38,7200.0,39.1816,39.2426,39.1663,39.2045,7200.0
2017-02-06 10:00:00,51.4,51.4,51.35,51.36,5568.0,39.2197,39.2197,39.1816,39.1892,5568.0
2017-02-06 10:05:00,51.34,51.35,51.31,51.35,3656.0,39.174,39.1816,39.1511,39.1816,3656.0
2017-02-06 10:10:00,51.34,51.4,51.34,51.37,5712.0,39.174,39.2197,39.174,39.1969,5712.0
2017-02-06 10:15:00,51.38,51.38,51.31,51.32,5500.0,39.2045,39.2045,39.1511,39.1587,5500.0
2017-02-06 10:20:00,51.27,51.35,51.27,51.35,9202.0,39.1206,39.1816,39.1206,39.1816,9202.0
2017-02-06 10:25:00,51.34,51.34,51.31,51.31,1000.0,39.174,39.174,39.1511,39.1511,1000.0
2017-02-06 10:30:00,51.31,51.32,51.19,51.24,10420.0,39.1511,39.1587,39.0595,39.0977,10420.0
2017-02-06 10:35:00,51.24,51.25,51.2,51.21,8000.0,39.0977,39.1053,39.0671,39.0748,8000.0
2017-02-06 10:40:00,51.2,51.22,51.12,51.12,15568.0,39.0671,39.0824,39.0061,39.0061,15568.0
2017-02-06 10:45:00,51.12,51.15,50.98,50.99,40012.0,39.0061,39.029,38.8993,38.9069,40012.0
2017-02-06 10:50:00,50.98,51.17,50.98,51.17,31586.0,38.8993,39.0442,38.8993,39.0442,31586.0
2017-02-06 10:55:00,51.18,51.29,51.18,51.29,10830.0,39.0519,39.1358,39.0519,39.1358,10830.0
2017-02-06 11:00:00,51.31,51.39,51.29,51.35,7764.0,39.1511,39.2121,39.1358,39.1816,7764.0
2017-02-06 11:05:00,51.36,51.37,51.35,51.35,2000.0,39.1892,39.1969,39.1816,39.1816,2000.0
2017-02-06 11:10:00,51.37,51.38,51.35,51.35,6200.0,39.1969,39.2045,39.1816,39.1816,6200.0
2017-02-06 11:15:00,51.35,51.37,51.32,51.32,4034.0,39.1816,39.1969,39.1587,39.1587,4034.0
2017-02-06 11:20:00,51.33,51.33,51.23,51.25,9938.0,39.1663,39.1663,39.09,39.1053,9938.0
2017-02-06 11:25:00,51.23,51.26,51.21,51.25,13632.0,39.09,39.1129,39.0748,39.1053,13632.0
2017-02-06 11:30:00,51.27,51.29,51.22,51.22,4040.0,39.1206,39.1358,39.0824,39.0824,4040.0
2017-02-06 11:35:00,51.21,51.29,51.2,51.27,5400.0,39.0748,39.1358,39.0671,39.1206,5400.0
2017-02-06 11:40:00,51.27,51.27,51.24,51.25,2398.0,39.1206,39.1206,39.0977,39.1053,2398.0
2017-02-06 11:45:00,51.27,51.27,51.24,51.27,5422.0,39.1206,39.1206,39.0977,39.1206,5422.0
2017-02-06 11:50:00,51.27,51.27,51.17,51.19,36222.0,39.1206,39.1206,39.0442,39.0595,36222.0
2017-02-06 11:55:00,51.19,51.26,51.19,51.23,5104.0,39.0595,39.1129,39.0595,39.09,5104.0
2017-02-06 12:00:00,51.23,51.24,51.22,51.23,7202.0,39.09,39.0977,39.0824,39.09,7202.0
2017-02-06 12:05:00,51.24,51.27,51.23,51.27,1352.0,39.0977,39.1206,39.09,39.1206,1352.0
2017-02-06 12:10:00,51.27,51.3,51.26,51.27,7264.0,39.1206,39.1434,39.1129,39.1206,7264.0
2017-02-06 12:15:00,51.27,51.29,51.27,51.27,1400.0,39.1206,39.1358,39.1206,39.1206,1400.0
2017-02-06 12:20:00,51.27,51.29,51.26,51.28,6200.0,39.1206,39.1358,39.1129,39.1282,6200.0
2017-02-06 12:25:00,51.28,51.34,51.28,51.34,2000.0,39.1282,39.174,39.1282,39.174,2000.0
2017-02-06 12:30:00,51.33,51.35,51.32,51.35,4002.0,39.1663,39.1816,39.1587,39.1816,4002.0
2017-02-06 12:35:00,51.33,51.4,51.32,51.4,20840.0,39.1663,39.2197,39.1587,39.2197,20840.0
2017-02-06 12:40:00,51.41,51.44,51.4,51.44,2200.0,39.2274,39.2503,39.2197,39.2503,2200.0
2017-02-06 12:45:00,51.45,51.46,51.43,51.46,5600.0,39.2579,39.2655,39.2426,39.2655,5600.0
2017-02-06 12:50:00,51.46,51.49,51.45,51.48,3466.0,39.2655,39.2884,39.2579,39.2808,3466.0
2017-02-06 12:55:00,51.49,51.49,51.45,51.45,2270.0,39.2884,39.2884,39.2579,39.2579,2270.0
2017-02-06 13:00:00,51.44,51.44,51.38,51.38,3168.0,39.2503,39.2503,39.2045,39.2045,3168.0
2017-02-06 13:05:00,51.35,51.42,51.34,51.41,8442.0,39.1816,39.235,39.174,39.2274,8442.0
2017-02-06 13:10:00,51.42,51.45,51.41,51.42,6242.0,39.235,39.2579,39.2274,39.235,6242.0
2017-02-06 13:15:00,51.38,51.38,51.34,51.35,400.0,39.2045,39.2045,39.174,39.1816,400.0
2017-02-06 13:20:00,51.36,51.38,51.35,51.38,2000.0,39.1892,39.2045,39.1816,39.2045,2000.0
2017-02-06 13:25:00,51.35,51.37,51.34,51.35,4174.0,39.1816,39.1969,39.174,39.1816,4174.0
2017-02-06 13:30:00,51.34,51.35,51.33,51.33,2804.0,39.174,39.1816,39.1663,39.1663,2804.0
2017-02-06 13:35:00,51.34,51.36,51.32,51.34,10000.0,39.174,39.1892,39.1587,39.174,10000.0
2017-02-06 13:40:00,51.34,51.35,51.33,51.33,1800.0,39.174,39.1816,39.1663,39.1663,1800.0
2017-02-06 13:45:00,51.33,51.35,51.33,51.34,4400.0,39.1663,39.1816,39.1663,39.174,4400.0
2017-02-06 13:50:00,51.34,51.36,51.32,51.36,5826.0,39.174,39.1892,39.1587,39.1892,5826.0
2017-02-06 13:55:00,51.35,51.35,51.32,51.33,4800.0,39.1816,39.1816,39.1587,39.1663,4800.0
2017-02-06 14:00:00,51.31,51.31,51.27,51.29,4400.0,39.1511,39.1511,39.1206,39.1358,4400.0
2017-02-06 14:05:00,51.31,51.31,51.29,51.3,1380.0,39.1511,39.1511,39.1358,39.1434,1380.0
2017-02-06 14:10:00,51.31,51.33,51.31,51.33,1412.0,39.1511,39.1663,39.1511,39.1663,1412.0
2017-02-06 14:15:00,51.33,51.34,51.32,51.32,2960.0,39.1663,39.174,39.1587,39.1587,2960.0
2017-02-06 14:20:00,51.33,51.34,51.31,51.34,2000.0,39.1663,39.174,39.1511,39.174,2000.0
2017-02-06 14:25:00,51.34,51.35,51.31,51.33,4584.0,39.174,39.1816,39.1511,39.1663,4584.0
2017-02-06 14:30:00,51.34,51.35,51.31,51.31,5592.0,39.174,39.1816,39.1511,39.1511,5592.0
2017-02-06 14:35:00,51.29,51.33,51.28,51.33,3090.0,39.1358,39.1663,39.1282,39.1663,3090.0
2017-02-06 14:40:00,51.33,51.33,51.31,51.33,6704.0,39.1663,39.1663,39.1511,39.1663,6704.0
2017-02-06 14:45:00,51.33,51.34,51.31,51.31,5726.0,39.1663,39.174,39.1511,39.1511,5726.0
2017-02-06 14:50:00,51.31,51.31,51.27,51.27,2700.0,39.1511,39.1511,39.1206,39.1206,2700.0
2017-02-06 14:55:00,51.29,51.32,51.29,51.31,4708.0,39.1358,39.1587,39.1358,39.1511,4708.0
2017-02-06 15:00:00,51.29,51.3,51.27,51.27,4000.0,39.1358,39.1434,39.1206,39.1206,4000.0
2017-02-06 15:05:00,51.28,51.3,51.27,51.28,5518.0,39.1282,39.1434,39.1206,39.1282,5518.0
2017-02-06 15:10:00,51.27,51.3,51.27,51.28,5642.0,39.1206,39.1434,39.1206,39.1282,5642.0
2017-02-06 15:15:00,51.27,51.3,51.27,51.29,4200.0,39.1206,39.1434,39.1206,39.1358,4200.0
2017-02-06 15:20:00,51.29,51.29,51.24,51.24,5600.0,39.1358,39.1358,39.0977,39.0977,5600.0
2017-02-06 15:25:00,51.24,51.27,51.24,51.24,3200.0,39.0977,39.1206,39.0977,39.0977,3200.0
2017-02-06 15:30:00,51.26,51.28,51.24,51.27,10378.0,39.1129,39.1282,39.0977,39.1206,10378.0
2017-02-06 15:35:00,51.27,51.3,51.27,51.29,6774.0,39.1206,39.1434,39.1206,39.1358,6774.0
2017-02-06 15:40:00,51.27,51.31,51.27,51.29,10734.0,39.1206,39.1511,39.1206,39.1358,10734.0
2017-02-06 15:45:00,51.3,51.31,51.24,51.25,16068.0,39.1434,39.1511,39.0977,39.1053,16068.0
2017-02-06 15:50:00,51.26,51.28,51.24,51.25,11564.0,39.1129,39.1282,39.0977,39.1053,11564.0
2017-02-06 15:55:00,51.26,51.28,51.25,51.27,48926.0,39.1129,39.1282,39.1053,39.1206,48926.0
2017-02-07 09:30:00,51.33,51.48,51.32,51.32,13226.0,39.1663,39.2808,39.1587,39.1587,13226.0
2017-02-07 09:35:00,51.35,51.43,51.33,51.38,4966.0,39.1816,39.2426,39.1663,39.2045,4966.0
2017-02-07 09:40:00,51.41,51.44,51.38,51.38,2800.0,39.2274,39.2503,39.2045,39.2045,2800.0
2017-02-07 09:45:00,51.37,51.44,51.35,51.35,5800.0,39.1969,39.2503,39.1816,39.1816,5800.0
2017-02-07 09:50:00,51.35,51.35,51.25,51.34,11946.0,39.1816,39.1816,39.1053,39.174,11946.0
2017-02-07 09:55:00,51.3,51.35,51.25,51.35,4200.0,39.1434,39.1816,39.1053,39.1816,4200.0
2017-02-07 10:00:00,51.3,51.3,51.22,51.26,3200.0,39.1434,39.1434,39.0824,39.1129,3200.0
2017-02-07 10:05:00,51.24,51.29,51.23,51.23,4402.0,39.0977,39.1358,39.09,39.09,4402.0
2017-02-07 10:10:00,51.19,51.23,51.17,51.2,4360.0,39.0595,39.09,39.0442,39.0671,4360.0
2017-02-07 10:15:00,51.2,51.26,51.2,51.26,2600.0,39.0671,39.1129,39.0671,39.1129,2600.0
2017-02-07 10:20:00,51.22,51.23,51.18,51.18,9880.0,39.0824,39.09,39.0519,39.0519,9880.0
2017-02-07 10:25:00,51.2,51.2,51.17,51.2,4708.0,39.0671,39.0671,39.0442,39.0671,4708.0
2017-02-07 10:30:00,51.2,51.26,51.17,51.21,7998.0,39.0671,39.1129,39.0442,39.0748,7998.0
2017-02-07 10:35:00,51.23,51.24,51.21,51.23,3000.0,39.09,39.0977,39.0748,39.09,3000.0
2017-02-07 10:40:00,51.19,51.21,51.18,51.18,2412.0,39.0595,39.0748,39.0519,39.0519,2412.0
2017-02-07 10:45:00,51.17,51.17,51.1,51.1,2000.0,39.0442,39.0442,38.9908,38.9908,2000.0
2017-02-07 10:50:00,51.12,51.13,51.05,51.05,4516.0,39.0061,39.0137,38.9527,38.9527,4516.0
2017-02-07 10:55:00,51.05,51.08,51.05,51.06,1042.0,38.9527,38.9756,38.9527,38.9603,1042.0
2017-02-07 11:00:00,51.07,51.16,51.07,51.15,9636.0,38.9679,39.0366,38.9679,39.029,9636.0
2017-02-07 11:05:00,51.16,51.17,51.12,51.16,4008.0,39.0366,39.0442,39.0061,39.0366,4008.0
2017-02-07 11:10:00,51.15,51.18,51.13,51.13,8034.0,39.029,39.0519,39.0137,39.0137,8034.0
2017-02-07 11:15:00,51.13,51.16,51.12,51.12,2316.0,39.0137,39.0366,39.0061,39.0061,2316.0
2017-02-07 11:20:00,51.12,51.12,51.07,51.07,6200.0,39.0061,39.0061,38.9679,38.9679,6200.0
2017-02-07 11:25:00,51.06,51.14,51.05,51.14,12064.0,38.9603,39.0214,38.9527,39.0214,12064.0
2017-02-07 11:30:00,51.15,51.15,51.1,51.13,4672.0,39.029,39.029,38.9908,39.0137,4672.0
2017-02-07 11:35:00,51.14,51.17,51.13,51.13,2000.0,39.0214,39.0442,39.0137,39.0137,2000.0
2017-02-07 11:40:00,51.15,51.21,51.13,51.21,8364.0,39.029,39.0748,39.0137,39.0748,8364.0
2017-02-07 11:45:00,51.22,51.22,51.19,51.2,4054.0,39.0824,39.0824,39.0595,39.0671,4054.0
2017-02-07 11:50:00,51.21,51.23,51.2,51.22,3604.0,39.0748,39.09,39.0671,39.0824,3604.0
2017-02-07 11:55:00,51.19,51.19,51.17,51.19,3890.0,39.0595,39.0595,39.0442,39.0595,3890.0
2017-02-07 12:00:00,51.17,51.23,51.17,51.23,3800.0,39.0442,39.09,39.0442,39.09,3800.0
2017-02-07 12:05:00,51.21,51.21,51.18,51.19,5302.0,39.0748,39.0748,39.0519,39.0595,5302.0
2017-02-07 12:10:00,51.19,51.23,51.19,51.2,2800.0,39.0595,39.09,39.0595,39.0671,2800.0
2017-02-07 12:15:00,51.2,51.21,51.18,51.19,2800.0,39.0671,39.0748,39.0519,39.0595,2800.0
2017-02-07 12:20:00,51.18,51.19,51.14,51.18,2200.0,39.0519,39.0595,39.0214,39.0519,2200.0
2017-02-07 12:25:00,51.19,51.19,51.13,51.18,13762.0,39.0595,39.0595,39.0137,39.0519,13762.0
2017-02-07 12:30:00,51.16,51.16,51.14,51.15,7958.0,39.0366,39.0366,39.0214,39.029,7958.0
2017-02-07 12:35:00,51.16,51.2,51.16,51.17,6160.0,39.0366,39.0671,39.0366,39.0442,6160.0
2017-02-07 12:40:00,51.17,51.18,51.15,51.15,7200.0,39.0442,39.0519,39.029,39.029,7200.0
2017-02-07 12:45:00,51.16,51.18,51.16,51.16,4400.0,39.0366,39.0519,39.0366,39.0366,4400.0
2017-02-07 12:50:00,51.13,51.18,51.13,51.18,5600.0,39.0137,39.0519,39.0137,39.0519,5600.0
2017-02-07 12:55:00,51.18,51.19,51.15,51.18,3660.0,39.0519,39.0595,39.029,39.0519,3660.0
2017-02-07 13:00:00,51.18,51.19,51.17,51.19,6400.0,39.0519,39.0595,39.0442,39.0595,6400.0
2017-02-07 13:05:00,51.18,51.18,51.16,51.16,4600.0,39.0519,39.0519,39.0366,39.0366,4600.0
2017-02-07 13:10:00,51.17,51.19,51.17,51.18,5000.0,39.0442,39.0595,39.0442,39.0519,5000.0
2017-02-07 13:15:00,51.17,51.19,51.16,51.19,4616.0,39.0442,39.0595,39.0366,39.0595,4616.0
2017-02-07 13:20:00,51.2,51.21,51.15,51.18,4470.0,39.0671,39.0748,39.029,39.0519,4470.0
2017-02-07 13:25:00,51.17,51.17,51.13,51.13,5502.0,39.0442,39.0442,39.0137,39.0137,5502.0
2017-02-07 13:30:00,51.13,51.17,51.12,51.15,5568.0,39.0137,39.0442,39.0061,39.029,5568.0
2017-02-07 13:35:00,51.15,51.16,51.13,51.13,2600.0,39.029,39.0366,39.0137,39.0137,2600.0
2017-02-07 13:40:00,51.15,51.16,51.13,51.15,4012.0,39.029,39.0366,39.0137,39.029,4012.0
2017-02-07 13:45:00,51.16,51.17,51.15,51.16,2600.0,39.0366,39.0442,39.029,39.0366,2600.0
2017-02-07 13:50:00,51.16,51.18,51.15,51.15,6660.0,39.0366,39.0519,39.029,39.029,6660.0
2017-02-07 13:55:00,51.15,51.16,51.13,51.13,7330.0,39.029,39.0366,39.0137,39.0137,7330.0
2017-02-07 14:00:00,51.13,51.17,51.13,51.16,3844.0,39.0137,39.0442,39.0137,39.0366,3844.0
2017-02-07 14:05:00,51.16,51.17,51.15,51.16,11536.0,39.0366,39.0442,39.029,39.0366,11536.0
2017-02-07 14:10:00,51.16,51.17,51.13,51.16,10604.0,39.0366,39.0442,39.0137,39.0366,10604.0
2017-02-07 14:15:00,51.14,51.16,51.14,51.16,7442.0,39.0214,39.0366,39.0214,39.0366,7442.0
2017-02-07 14:20:00,51.17,51.17,51.15,51.16,5578.0,39.0442,39.0442,39.029,39.0366,5578.0
2017-02-07 14:25:00,51.18,51.19,51.17,51.19,8600.0,39.0519,39.0595,39.0442,39.0595,8600.0
2017-02-07 14:30:00,51.19,51.19,51.16,51.18,6548.0,39.0595,39.0595,39.0366,39.0519,6548.0
2017-02-07 14:35:00,51.19,51.24,51.19,51.24,4000.0,39.0595,39.0977,39.0595,39.0977,4000.0
2017-02-07 14:40:00,51.24,51.24,51.23,51.24,6986.0,39.0977,39.0977,39.09,39.0977,6986.0
2017-02-07 14:45:00,51.23,51.24,51.2,51.21,7600.0,39.09,39.0977,39.0671,39.0748,7600.0
2017-02-07 14:50:00,51.21,51.26,51.21,51.26,3058.0,39.0748,39.1129,39.0748,39.1129,3058.0
2017-02-07 14:55:00,51.24,51.26,51.24,51.26,4000.0,39.0977,39.1129,39.0977,39.1129,4000.0
2017-02-07 15:00:00,51.27,51.32,51.27,51.3,10212.0,39.1206,39.1587,39.1206,39.1434,10212.0
2017-02-07 15:05:00,51.3,51.33,51.29,51.32,3600.0,39.1434,39.1663,39.1358,39.1587,3600.0
2017-02-07 15:10:00,51.31,51.33,51.31,51.33,4678.0,39.1511,39.1663,39.1511,39.1663,4678.0
2017-02-07 15:15:00,51.32,51.33,51.31,51.32,3400.0,39.1587,39.1663,39.1511,39.1587,3400.0
2017-02-07 15:20:00,51.32,51.33,51.3,51.3,11790.0,39.1587,39.1663,39.1434,39.1434,11790.0
2017-02-07 15:25:00,51.3,51.32,51.3,51.3,7546.0,39.1434,39.1587,39.1434,39.1434,7546.0
2017-02-07 15:30:00,51.29,51.3,51.27,51.3,10500.0,39.1358,39.1434,39.1206,39.1434,10500.0
2017-02-07 15:35:00,51.3,51.31,51.27,51.29,21910.0,39.1434,39.1511,39.1206,39.1358,21910.0
2017-02-07 15:40:00,51.28,51.29,51.24,51.24,15884.0,39.1282,39.1358,39.0977,39.0977,15884.0
2017-02-07 15:45:00,51.26,51.27,51.25,51.27,26086.0,39.1129,39.1206,39.1053,39.1206,26086.0
2017-02-07 15:50:00,51.27,51.29,51.23,51.24,26574.0,39.1206,39.1358,39.09,39.0977,26574.0
2017-02-07 15:55:00,51.25,51.29,51.25,51.27,83798.0,39.1053,39.1358,39.1053,39.1206,83798.0
2017-02-08 09:30:00,51.25,51.69,51.25,51.61,12484.0,39.1053,39.441,39.1053,39.38,12484.0
2017-02-08 09:35:00,51.62,51.82,51.55,51.6,5664.0,39.3876,39.5402,39.3342,39.3724,5664.0
2017-02-08 09:40:00,51.68,51.77,51.66,51.66,7928.0,39.4334,39.5021,39.4181,39.4181,7928.0
2017-02-08 09:45:00,51.63,51.82,51.63,51.77,20016.0,39.3952,39.5402,39.3952,39.5021,20016.0
2017-02-08 09:50:00,51.77,51.83,51.77,51.8,13810.0,39.5021,39.5478,39.5021,39.525,13810.0
2017-02-08 09:55:00,51.82,51.96,51.81,51.93,29962.0,39.5402,39.647,39.5326,39.6242,29962.0
2017-02-08 10:00:00,51.98,51.98,51.8,51.81,9010.0,39.6623,39.6623,39.525,39.5326,9010.0
2017-02-08 10:05:00,51.8,51.83,51.79,51.83,3680.0,39.525,39.5478,39.5173,39.5478,3680.0
2017-02-08 10:10:00,51.83,51.93,51.82,51.93,5098.0,39.5478,39.6242,39.5402,39.6242,5098.0
2017-02-08 10:15:00,51.91,52.0,51.91,51.97,15088.0,39.6089,39.6776,39.6089,39.6547,15088.0
2017-02-08 10:20:00,51.97,52.01,51.96,51.97,12098.0,39.6547,39.6852,39.647,39.6547,12098.0
2017-02-08 10:25:00,51.99,52.07,51.96,52.07,30124.0,39.6699,39.731,39.647,39.731,30124.0
2017-02-08 10:30:00,52.06,52.1,51.99,51.99,4576.0,39.7233,39.7539,39.6699,39.6699,4576.0
2017-02-08 10:35:00,51.99,52.07,51.96,52.07,4200.0,39.6699,39.731,39.647,39.731,4200.0
2017-02-08 10:40:00,52.08,52.18,52.06,52.15,12420.0,39.7386,39.8149,39.7233,39.792,12420.0
2017-02-08 10:45:00,52.15,52.15,52.02,52.06,7758.0,39.792,39.792,39.6928,39.7233,7758.0
2017-02-08 10:50:00,52.07,52.1,52.05,52.1,5400.0,39.731,39.7539,39.7157,39.7539,5400.0
2017-02-08 10:55:00,52.1,52.19,52.1,52.15,8442.0,39.7539,39.8225,39.7539,39.792,8442.0
2017-02-08 11:00:00,52.15,52.15,52.1,52.11,6490.0,39.792,39.792,39.7539,39.7615,6490.0
2017-02-08 11:05:00,52.11,52.12,52.08,52.1,14368.0,39.7615,39.7691,39.7386,39.7539,14368.0
2017-02-08 11:10:00,52.11,52.12,52.06,52.06,7224.0,39.7615,39.7691,39.7233,39.7233,7224.0
2017-02-08 11:15:00,52.05,52.07,52.04,52.04,4950.0,39.7157,39.731,39.7081,39.7081,4950.0
2017-02-08 11:20:00,52.02,52.07,51.99,52.06,20628.0,39.6928,39.731,39.6699,39.7233,20628.0
2017-02-08 11:25:00,52.07,52.07,51.99,51.99,14386.0,39.731,39.731,39.6699,39.6699,14386.0
2017-02-08 11:30:00,51.99,52.02,51.99,51.99,12084.0,39.6699,39.6928,39.6699,39.6699,12084.0
2017-02-08 11:35:00,51.99,52.01,51.97,51.97,8000.0,39.6699,39.6852,39.6547,39.6547,8000.0
2017-02-08 11:40:00,51.97,52.01,51.96,52.01,6782.0,39.6547,39.6852,39.647,39.6852,6782.0
2017-02-08 11:45:00,52.02,52.07,52.0,52.05,63072.0,39.6928,39.731,39.6776,39.7157,63072.0
2017-02-08 11:50:00,52.06,52.06,52.04,52.04,9382.0,39.7233,39.7233,39.7081,39.7081,9382.0
2017-02-08 11:55:00,52.04,52.06,52.01,52.05,12688.0,39.7081,39.7233,39.6852,39.7157,12688.0
2017-02-08 12:00:00,52.05,52.11,52.05,52.09,21184.0,39.7157,39.7615,39.7157,39.7462,21184.0
2017-02-08 12:05:00,52.09,52.11,52.08,52.1,11786.0,39.7462,39.7615,39.7386,39.7539,11786.0
2017-02-08 12:10:00,52.1,52.22,52.1,52.18,7796.0,39.7539,39.8454,39.7539,39.8149,7796.0
2017-02-08 12:15:00,52.18,52.2,52.13,52.13,4402.0,39.8149,39.8302,39.7768,39.7768,4402.0
2017-02-08 12:20:00,52.13,52.21,52.13,52.18,5300.0,39.7768,39.8378,39.7768,39.8149,5300.0
2017-02-08 12:25:00,52.18,52.2,52.17,52.18,6000.0,39.8149,39.8302,39.8073,39.8149,6000.0
2017-02-08 12:30:00,52.18,52.21,52.18,52.2,6016.0,39.8149,39.8378,39.8149,39.8302,6016.0
2017-02-08 12:35:00,52.19,52.2,52.17,52.18,9634.0,39.8225,39.8302,39.8073,39.8149,9634.0
2017-02-08 12:40:00,52.14,52.15,52.11,52.13,5400.0,39.7844,39.792,39.7615,39.7768,5400.0
2017-02-08 12:45:00,52.13,52.16,52.12,52.14,13102.0,39.7768,39.7996,39.7691,39.7844,13102.0
2017-02-08 12:50:00,52.14,52.15,52.12,52.13,5494.0,39.7844,39.792,39.7691,39.7768,5494.0
2017-02-08 12:55:00,52.13,52.14,52.11,52.14,3140.0,39.7768,39.7844,39.7615,39.7844,3140.0
2017-02-08 13:00:00,52.15,52.15,52.07,52.12,16774.0,39.792,39.792,39.731,39.7691,16774.0
2017-02-08 13:05:00,52.12,52.13,52.07,52.09,34834.0,39.7691,39.7768,39.731,39.7462,34834.0
2017-02-08 13:10:00,52.1,52.14,52.09,52.11,37514.0,39.7539,39.7844,39.7462,39.7615,37514.0
2017-02-08 13:15:00,52.12,52.14,52.11,52.11,4916.0,39.7691,39.7844,39.7615,39.7615,4916.0
2017-02-08 13:20:00,52.09,52.1,52.07,52.09,14788.0,39.7462,39.7539,39.731,39.7462,14788.0
2017-02-08 13:25:00,52.1,52.1,52.08,52.08,3850.0,39.7539,39.7539,39.7386,39.7386,3850.0
2017-02-08 13:30:00,52.08,52.1,52.02,52.02,27084.0,39.7386,39.7539,39.6928,39.6928,27084.0
2017-02-08 13:35:00,52.03,52.05,51.99,51.99,8868.0,39.7005,39.7157,39.6699,39.6699,8868.0
2017-02-08 13:40:00,51.99,52.0,51.95,51.96,4406.0,39.6699,39.6776,39.6394,39.647,4406.0
2017-02-08 13:45:00,51.97,51.99,51.95,51.98,5618.0,39.6547,39.6699,39.6394,39.6623,5618.0
2017-02-08 13:50:00,51.97,51.97,51.96,51.96,1408.0,39.6547,39.6547,39.647,39.647,1408.0
2017-02-08 13:55:00,51.96,52.01,51.96,51.97,9000.0,39.647,39.6852,39.647,39.6547,9000.0
2017-02-08 14:00:00,51.97,51.97,51.92,51.93,7998.0,39.6547,39.6547,39.6165,39.6242,7998.0
2017-02-08 14:05:00,51.93,51.95,51.87,51.87,7884.0,39.6242,39.6394,39.5784,39.5784,7884.0
2017-02-08 14:10:00,51.87,51.94,51.87,51.93,8950.0,39.5784,39.6318,39.5784,39.6242,8950.0
2017-02-08 14:15:00,51.93,52.01,51.92,52.01,10580.0,39.6242,39.6852,39.6165,39.6852,10580.0
2017-02-08 14:20:00,51.99,52.02,51.98,52.0,10398.0,39.6699,39.6928,39.6623,39.6776,10398.0
2017-02-08 14:25:00,52.02,52.02,51.99,52.02,9800.0,39.6928,39.6928,39.6699,39.6928,9800.0
2017-02-08 14:30:00,52.02,52.02,52.0,52.01,600.0,39.6928,39.6928,39.6776,39.6852,600.0
2017-02-08 14:35:00,52.0,52.02,51.99,52.02,11756.0,39.6776,39.6928,39.6699,39.6928,11756.0
2017-02-08 14:40:00,52.03,52.04,52.02,52.02,4980.0,39.7005,39.7081,39.6928,39.6928,4980.0
2017-02-08 14:45:00,52.01,52.02,52.01,52.01,4214.0,39.6852,39.6928,39.6852,39.6852,4214.0
2017-02-08 14:50:00,52.02,52.04,52.02,52.02,9822.0,39.6928,39.7081,39.6928,39.6928,9822.0
2017-02-08 14:55:00,52.02,52.04,52.01,52.02,18042.0,39.6928,39.7081,39.6852,39.6928,18042.0
2017-02-08 15:00:00,52.02,52.04,52.0,52.03,15934.0,39.6928,39.7081,39.6776,39.7005,15934.0
2017-02-08 15:05:00,52.02,52.04,52.02,52.02,14962.0,39.6928,39.7081,39.6928,39.6928,14962.0
2017-02-08 15:10:00,52.03,52.04,52.01,52.03,15910.0,39.7005,39.7081,39.6852,39.7005,15910.0
2017-02-08 15:15:00,52.03,52.09,52.03,52.06,16524.0,39.7005,39.7462,39.7005,39.7233,16524.0
2017-02-08 15:20:00,52.06,52.08,52.04,52.07,22936.0,39.7233,39.7386,39.7081,39.731,22936.0
2017-02-08 15:25:00,52.08,52.12,52.07,52.1,21140.0,39.7386,39.7691,39.731,39.7539,21140.0
2017-02-08 15:30:00,52.09,52.1,52.07,52.09,29184.0,39.7462,39.7539,39.731,39.7462,29184.0
2017-02-08 15:35:00,52.08,52.09,52.06,52.08,32506.0,39.7386,39.7462,39.7233,39.7386,32506.0
2017-02-08 15:40:00,52.08,52.09,52.08,52.09,25938.0,39.7386,39.7462,39.7386,39.7462,25938.0
2017-02-08 15:45:00,52.09,52.1,52.05,52.1,43208.0,39.7462,39.7539,39.7157,39.7539,43208.0
2017-02-08 15:50:00,52.1,52.13,52.09,52.13,39820.0,39.7539,39.7768,39.7462,39.7768,39820.0
2017-02-08 15:55:00,52.13,52.13,52.09,52.1,44116.0,39.7768,39.7768,39.7462,39.7539,44116.0
2017-02-09 09:30:00,52.14,52.23,52.0,52.0,29160.0,39.7844,39.8531,39.6776,39.6776,29160.0
2017-02-09 09:35:00,51.97,52.09,51.88,52.07,10300.0,39.6547,39.7462,39.586,39.731,10300.0
2017-02-09 09:40:00,52.08,52.18,52.08,52.13,24826.0,39.7386,39.8149,39.7386,39.7768,24826.0
2017-02-09 09:45:00,52.13,52.17,52.12,52.17,6900.0,39.7768,39.8073,39.7691,39.8073,6900.0
2017-02-09 09:50:00,52.19,52.27,52.13,52.27,33498.0,39.8225,39.8836,39.7768,39.8836,33498.0
2017-02-09 09:55:00,52.26,52.26,52.18,52.26,29306.0,39.876,39.876,39.8149,39.876,29306.0
2017-02-09 10:00:00,52.26,52.32,52.09,52.09,44120.0,39.876,39.9217,39.7462,39.7462,44120.0
2017-02-09 10:05:00,52.09,52.21,52.06,52.16,44888.0,39.7462,39.8378,39.7233,39.7996,44888.0
2017-02-09 10:10:00,52.19,52.24,52.13,52.2,25402.0,39.8225,39.8607,39.7768,39.8302,25402.0
2017-02-09 10:15:00,52.19,52.24,52.16,52.18,11302.0,39.8225,39.8607,39.7996,39.8149,11302.0
2017-02-09 10:20:00,52.18,52.22,52.15,52.16,8836.0,39.8149,39.8454,39.792,39.7996,8836.0
2017-02-09 10:25:00,52.15,52.16,52.06,52.09,12190.0,39.792,39.7996,39.7233,39.7462,12190.0
2017-02-09 10:30:00,52.12,52.18,52.1,52.1,10426.0,39.7691,39.8149,39.7539,39.7539,10426.0
2017-02-09 10:35:00,52.07,52.17,52.07,52.12,11376.0,39.731,39.8073,39.731,39.7691,11376.0
2017-02-09 10:40:00,52.14,52.16,52.1,52.1,7158.0,39.7844,39.7996,39.7539,39.7539,7158.0
2017-02-09 10:45:00,52.11,52.11,52.07,52.08,22620.0,39.7615,39.7615,39.731,39.7386,22620.0
2017-02-09 10:50:00,52.08,52.09,52.0,52.01,22786.0,39.7386,39.7462,39.6776,39.6852,22786.0
2017-02-09 10:55:00,52.02,52.08,52.02,52.08,3212.0,39.6928,39.7386,39.6928,39.7386,3212.0
2017-02-09 11:00:00,52.04,52.04,51.97,51.99,7932.0,39.7081,39.7081,39.6547,39.6699,7932.0
2017-02-09 11:05:00,52.0,52.01,51.95,51.99,11300.0,39.6776,39.6852,39.6394,39.6699,11300.0
2017-02-09 11:10:00,51.97,51.98,51.85,51.85,2600.0,39.6547,39.6623,39.5631,39.5631,2600.0
2017-02-09 11:15:00,51.87,52.02,51.84,51.98,22188.0,39.5784,39.6928,39.5555,39.6623,22188.0
2017-02-09 11:20:00,51.98,52.03,51.96,52.01,4410.0,39.6623,39.7005,39.647,39.6852,4410.0
2017-02-09 11:25:00,51.98,51.98,51.84,51.84,19148.0,39.6623,39.6623,39.5555,39.5555,19148.0
2017-02-09 11:30:00,51.84,51.88,51.82,51.87,11608.0,39.5555,39.586,39.5402,39.5784,11608.0
2017-02-09 11:35:00,51.84,51.85,51.81,51.82,5480.0,39.5555,39.5631,39.5326,39.5402,5480.0
2017-02-09 11:40:00,51.81,51.87,51.81,51.87,11928.0,39.5326,39.5784,39.5326,39.5784,11928.0
2017-02-09 11:45:00,51.85,51.85,51.83,51.85,11812.0,39.5631,39.5631,39.5478,39.5631,11812.0
2017-02-09 11:50:00,51.83,51.87,51.83,51.87,5600.0,39.5478,39.5784,39.5478,39.5784,5600.0
2017-02-09 11:55:00,51.87,51.87,51.83,51.83,1800.0,39.5784,39.5784,39.5478,39.5478,1800.0
2017-02-09 12:00:00,51.83,51.84,51.77,51.81,34228.0,39.5478,39.5555,39.5021,39.5326,34228.0
2017-02-09 12:05:00,51.81,51.85,51.8,51.83,3800.0,39.5326,39.5631,39.525,39.5478,3800.0
2017-02-09 12:10:00,51.85,51.89,51.83,51.85,5434.0,39.5631,39.5936,39.5478,39.5631,5434.0
2017-02-09 12:15:00,51.84,51.85,51.83,51.85,2850.0,39.5555,39.5631,39.5478,39.5631,2850.0
2017-02-09 12:20:00,51.84,51.87,51.83,51.84,3000.0,39.5555,39.5784,39.5478,39.5555,3000.0
2017-02-09 12:25:00,51.83,51.83,51.79,51.81,3042.0,39.5478,39.5478,39.5173,39.5326,3042.0
2017-02-09 12:30:00,51.83,51.9,51.82,51.85,5800.0,39.5478,39.6013,39.5402,39.5631,5800.0
2017-02-09 12:35:00,51.87,51.88,51.86,51.88,8800.0,39.5784,39.586,39.5707,39.586,8800.0
2017-02-09 12:40:00,51.89,51.89,51.85,51.87,2400.0,39.5936,39.5936,39.5631,39.5784,2400.0
2017-02-09 12:45:00,51.84,51.84,51.79,51.81,4692.0,39.5555,39.5555,39.5173,39.5326,4692.0
2017-02-09 12:50:00,51.82,51.87,51.82,51.85,3602.0,39.5402,39.5784,39.5402,39.5631,3602.0
2017-02-09 12:55:00,51.84,51.84,51.78,51.83,4812.0,39.5555,39.5555,39.5097,39.5478,4812.0
2017-02-09 13:00:00,51.82,51.83,51.79,51.8,6092.0,39.5402,39.5478,39.5173,39.525,6092.0
2017-02-09 13:05:00,51.81,51.82,51.77,51.81,4458.0,39.5326,39.5402,39.5021,39.5326,4458.0
2017-02-09 13:10:00,51.81,51.81,51.79,51.79,3216.0,39.5326,39.5326,39.5173,39.5173,3216.0
2017-02-09 13:15:00,51.78,51.85,51.78,51.81,10726.0,39.5097,39.5631,39.5097,39.5326,10726.0
2017-02-09 13:20:00,51.81,51.85,51.81,51.84,8436.0,39.5326,39.5631,39.5326,39.5555,8436.0
2017-02-09 13:25:00,51.84,51.89,51.84,51.88,6400.0,39.5555,39.5936,39.5555,39.586,6400.0
2017-02-09 13:30:00,51.87,51.87,51.82,51.84,9222.0,39.5784,39.5784,39.5402,39.5555,9222.0
2017-02-09 13:35:00,51.85,51.86,51.79,51.8,10448.0,39.5631,39.5707,39.5173,39.525,10448.0
2017-02-09 13:40:00,51.79,51.83,51.79,51.8,8094.0,39.5173,39.5478,39.5173,39.525,8094.0
2017-02-09 13:45:00,51.8,51.84,51.77,51.81,25902.0,39.525,39.5555,39.5021,39.5326,25902.0
2017-02-09 13:50:00,51.8,51.8,51.78,51.8,8208.0,39.525,39.525,39.5097,39.525,8208.0
2017-02-09 13:55:00,51.8,51.81,51.76,51.76,27676.0,39.525,39.5326,39.4944,39.4944,27676.0
2017-02-09 14:00:00,51.76,51.8,51.74,51.77,19400.0,39.4944,39.525,39.4792,39.5021,19400.0
2017-02-09 14:05:00,51.77,51.79,51.76,51.77,17066.0,39.5021,39.5173,39.4944,39.5021,17066.0
2017-02-09 14:10:00,51.77,51.84,51.76,51.79,32710.0,39.5021,39.5555,39.4944,39.5173,32710.0
2017-02-09 14:15:00,51.79,51.83,51.77,51.81,19842.0,39.5173,39.5478,39.5021,39.5326,19842.0
2017-02-09 14:20:00,51.81,51.82,51.76,51.79,17600.0,39.5326,39.5402,39.4944,39.5173,17600.0
2017-02-09 14:25:00,51.79,51.84,51.79,51.81,5882.0,39.5173,39.5555,39.5173,39.5326,5882.0
2017-02-09 14:30:00,51.8,51.83,51.79,51.82,6670.0,39.525,39.5478,39.5173,39.5402,6670.0
2017-02-09 14:35:00,51.83,51.87,51.82,51.85,7280.0,39.5478,39.5784,39.5402,39.5631,7280.0
2017-02-09 14:40:00,51.87,51.9,51.87,51.89,5182.0,39.5784,39.6013,39.5784,39.5936,5182.0
2017-02-09 14:45:00,51.88,51.89,51.85,51.86,8680.0,39.586,39.5936,39.5631,39.5707,8680.0
2017-02-09 14:50:00,51.85,51.86,51.81,51.82,7600.0,39.5631,39.5707,39.5326,39.5402,7600.0
2017-02-09 14:55:00,51.83,51.87,51.83,51.83,6000.0,39.5478,39.5784,39.5478,39.5478,6000.0
2017-02-09 15:00:00,51.83,51.87,51.83,51.87,15304.0,39.5478,39.5784,39.5478,39.5784,15304.0
2017-02-09 15:05:00,51.87,51.88,51.85,51.88,10668.0,39.5784,39.586,39.5631,39.586,10668.0
2017-02-09 15:10:00,51.88,51.89,51.85,51.87,10622.0,39.586,39.5936,39.5631,39.5784,10622.0
2017-02-09 15:15:00,51.86,51.86,51.81,51.81,5600.0,39.5707,39.5707,39.5326,39.5326,5600.0
2017-02-09 15:20:00,51.79,51.81,51.77,51.79,11424.0,39.5173,39.5326,39.5021,39.5173,11424.0
2017-02-09 15:25:00,51.79,51.81,51.77,51.81,7990.0,39.5173,39.5326,39.5021,39.5326,7990.0
2017-02-09 15:30:00,51.83,51.83,51.81,51.81,9488.0,39.5478,39.5478,39.5326,39.5326,9488.0
2017-02-09 15:35:00,51.82,51.84,51.81,51.84,10446.0,39.5402,39.5555,39.5326,39.5555,10446.0
2017-02-09 15:40:00,51.84,51.88,51.83,51.88,16382.0,39.5555,39.586,39.5478,39.586,16382.0
2017-02-09 15:45:00,51.88,51.88,51.8,51.81,23410.0,39.586,39.586,39.525,39.5326,23410.0
2017-02-09 15:50:00,51.8,51.81,51.77,51.79,25118.0,39.525,39.5326,39.5021,39.5173,25118.0
2017-02-09 15:55:00,51.8,51.83,51.79,51.81,62024.0,39.525,39.5478,39.5173,39.5326,62024.0
2017-02-10 09:30:00,51.68,51.68,51.68,51.68,10864.0,39.4334,39.4334,39.4334,39.4334,10864.0
2017-02-10 09:35:00,51.75,51.8,51.75,51.79,3264.0,39.4868,39.525,39.4868,39.5173,3264.0
2017-02-10 09:40:00,51.79,51.8,51.68,51.74,3400.0,39.5173,39.525,39.4334,39.4792,3400.0
2017-02-10 09:45:00,51.71,51.82,51.7,51.8,7376.0,39.4563,39.5402,39.4487,39.525,7376.0
2017-02-10 09:50:00,51.82,51.92,51.8,51.92,16200.0,39.5402,39.6165,39.525,39.6165,16200.0
2017-02-10 09:55:00,51.95,51.97,51.88,51.9,14138.0,39.6394,39.6547,39.586,39.6013,14138.0
2017-02-10 10:00:00,51.91,51.92,51.83,51.87,11732.0,39.6089,39.6165,39.5478,39.5784,11732.0
2017-02-10 10:05:00,51.87,51.9,51.85,51.87,8492.0,39.5784,39.6013,39.5631,39.5784,8492.0
2017-02-10 10:10:00,51.87,51.94,51.83,51.88,5910.0,39.5784,39.6318,39.5478,39.586,5910.0
2017-02-10 10:15:00,51.88,51.95,51.88,51.9,11600.0,39.586,39.6394,39.586,39.6013,11600.0
2017-02-10 10:20:00,51.92,51.95,51.88,51.9,4886.0,39.6165,39.6394,39.586,39.6013,4886.0
2017-02-10 10:25:00,51.91,51.93,51.9,51.9,1800.0,39.6089,39.6242,39.6013,39.6013,1800.0
2017-02-10 10:30:00,51.92,51.95,51.87,51.87,7668.0,39.6165,39.6394,39.5784,39.5784,7668.0
2017-02-10 10:35:00,51.88,51.95,51.88,51.93,4748.0,39.586,39.6394,39.586,39.6242,4748.0
2017-02-10 10:40:00,51.92,51.92,51.85,51.87,16450.0,39.6165,39.6165,39.5631,39.5784,16450.0
2017-02-10 10:45:00,51.87,51.88,51.82,51.87,15362.0,39.5784,39.586,39.5402,39.5784,15362.0
2017-02-10 10:50:00,51.85,51.87,51.83,51.87,2828.0,39.5631,39.5784,39.5478,39.5784,2828.0
2017-02-10 10:55:00,51.85,51.87,51.83,51.84,5200.0,39.5631,39.5784,39.5478,39.5555,5200.0
2017-02-10 11:00:00,51.86,51.88,51.85,51.88,6400.0,39.5707,39.586,39.5631,39.586,6400.0
2017-02-10 11:05:00,51.89,51.9,51.89,51.9,1000.0,39.5936,39.6013,39.5936,39.6013,1000.0
2017-02-10 11:10:00,51.92,51.99,51.9,51.9,6834.0,39.6165,39.6699,39.6013,39.6013,6834.0
2017-02-10 11:15:00,51.9,51.92,51.89,51.92,2224.0,39.6013,39.6165,39.5936,39.6165,2224.0
2017-02-10 11:20:00,51.92,51.97,51.91,51.97,45666.0,39.6165,39.6547,39.6089,39.6547,45666.0
2017-02-10 11:25:00,51.98,51.99,51.93,51.96,5000.0,39.6623,39.6699,39.6242,39.647,5000.0
2017-02-10 11:30:00,51.96,51.99,51.92,51.95,5612.0,39.647,39.6699,39.6165,39.6394,5612.0
2017-02-10 11:35:00,51.95,52.01,51.95,51.99,15298.0,39.6394,39.6852,39.6394,39.6699,15298.0
2017-02-10 11:40:00,51.99,52.01,51.99,52.01,2712.0,39.6699,39.6852,39.6699,39.6852,2712.0
2017-02-10 11:45:00,52.0,52.04,51.99,52.02,4166.0,39.6776,39.7081,39.6699,39.6928,4166.0
2017-02-10 11:50:00,52.01,52.01,51.98,51.98,4682.0,39.6852,39.6852,39.6623,39.6623,4682.0
2017-02-10 11:55:00,51.99,52.01,51.98,51.99,1074.0,39.6699,39.6852,39.6623,39.6699,1074.0
2017-02-10 12:00:00,51.99,52.04,51.98,52.04,5722.0,39.6699,39.7081,39.6623,39.7081,5722.0
2017-02-10 12:05:00,52.04,52.05,52.02,52.03,2388.0,39.7081,39.7157,39.6928,39.7005,2388.0
2017-02-10 12:10:00,52.02,52.06,51.99,52.06,9750.0,39.6928,39.7233,39.6699,39.7233,9750.0
2017-02-10 12:15:00,52.05,52.06,52.02,52.06,3940.0,39.7157,39.7233,39.6928,39.7233,3940.0
2017-02-10 12:20:00,52.05,52.06,52.04,52.06,1200.0,39.7157,39.7233,39.7081,39.7233,1200.0
2017-02-10 12:25:00,52.05,52.13,52.05,52.11,5820.0,39.7157,39.7768,39.7157,39.7615,5820.0
2017-02-10 12:30:00,52.12,52.12,52.1,52.1,4800.0,39.7691,39.7691,39.7539,39.7539,4800.0
2017-02-10 12:35:00,52.09,52.15,52.09,52.13,4800.0,39.7462,39.792,39.7462,39.7768,4800.0
2017-02-10 12:40:00,52.12,52.18,52.12,52.16,5080.0,39.7691,39.8149,39.7691,39.7996,5080.0
2017-02-10 12:45:00,52.15,52.17,52.15,52.16,5600.0,39.792,39.8073,39.792,39.7996,5600.0
2017-02-10 12:50:00,52.17,52.2,52.13,52.2,9400.0,39.8073,39.8302,39.7768,39.8302,9400.0
2017-02-10 12:55:00,52.19,52.22,52.17,52.21,9888.0,39.8225,39.8454,39.8073,39.8378,9888.0
2017-02-10 13:00:00,52.21,52.25,52.2,52.21,5452.0,39.8378,39.8683,39.8302,39.8378,5452.0
2017-02-10 13:05:00,52.21,52.25,52.19,52.23,6200.0,39.8378,39.8683,39.8225,39.8531,6200.0
2017-02-10 13:10:00,52.21,52.24,52.18,52.18,9590.0,39.8378,39.8607,39.8149,39.8149,9590.0
2017-02-10 13:15:00,52.18,52.22,52.17,52.17,4794.0,39.8149,39.8454,39.8073,39.8073,4794.0
2017-02-10 13:20:00,52.2,52.26,52.2,52.26,4400.0,39.8302,39.876,39.8302,39.876,4400.0
2017-02-10 13:25:00,52.24,52.24,52.18,52.18,3200.0,39.8607,39.8607,39.8149,39.8149,3200.0
2017-02-10 13:30:00,52.19,52.19,52.14,52.15,3302.0,39.8225,39.8225,39.7844,39.792,3302.0
2017-02-10 13:35:00,52.16,52.17,52.13,52.13,5478.0,39.7996,39.8073,39.7768,39.7768,5478.0
2017-02-10 13:40:00,52.15,52.15,52.13,52.13,2100.0,39.792,39.792,39.7768,39.7768,2100.0
2017-02-10 13:45:00,52.13,52.15,52.11,52.13,11180.0,39.7768,39.792,39.7615,39.7768,11180.0
2017-02-10 13:50:00,52.13,52.13,52.09,52.13,6550.0,39.7768,39.7768,39.7462,39.7768,6550.0
2017-02-10 13:55:00,52.11,52.13,52.1,52.12,3248.0,39.7615,39.7768,39.7539,39.7691,3248.0
2017-02-10 14:00:00,52.12,52.14,52.11,52.13,5794.0,39.7691,39.7844,39.7615,39.7768,5794.0
2017-02-10 14:05:00,52.14,52.2,52.14,52.17,4854.0,39.7844,39.8302,39.7844,39.8073,4854.0
2017-02-10 14:10:00,52.16,52.19,52.16,52.16,3200.0,39.7996,39.8225,39.7996,39.7996,3200.0
2017-02-10 14:15:00,52.15,52.19,52.15,52.18,7084.0,39.792,39.8225,39.792,39.8149,7084.0
2017-02-10 14:20:00,52.18,52.2,52.18,52.18,5694.0,39.8149,39.8302,39.8149,39.8149,5694.0
2017-02-10 14:25:00,52.19,52.21,52.18,52.21,14230.0,39.8225,39.8378,39.8149,39.8378,14230.0
2017-02-10 14:30:00,52.2,52.2,52.18,52.19,3480.0,39.8302,39.8302,39.8149,39.8225,3480.0
2017-02-10 14:35:00,52.18,52.18,52.1,52.14,8228.0,39.8149,39.8149,39.7539,39.7844,8228.0
2017-02-10 14:40:00,52.14,52.16,52.09,52.09,2040.0,39.7844,39.7996,39.7462,39.7462,2040.0
2017-02-10 14:45:00,52.1,52.1,52.07,52.08,4802.0,39.7539,39.7539,39.731,39.7386,4802.0
2017-02-10 14:50:00,52.08,52.08,52.05,52.08,5060.0,39.7386,39.7386,39.7157,39.7386,5060.0
2017-02-10 14:55:00,52.08,52.08,52.0,52.0,11374.0,39.7386,39.7386,39.6776,39.6776,11374.0
2017-02-10 15:00:00,52.01,52.09,52.01,52.08,6020.0,39.6852,39.7462,39.6852,39.7386,6020.0
2017-02-10 15:05:00,52.07,52.11,52.07,52.1,31020.0,39.731,39.7615,39.731,39.7539,31020.0
2017-02-10 15:10:00,52.1,52.12,52.06,52.06,33684.0,39.7539,39.7691,39.7233,39.7233,33684.0
2017-02-10 15:15:00,52.06,52.09,52.04,52.09,7560.0,39.7233,39.7462,39.7081,39.7462,7560.0
2017-02-10 15:20:00,52.08,52.12,52.08,52.1,5202.0,39.7386,39.7691,39.7386,39.7539,5202.0
2017-02-10 15:25:00,52.12,52.18,52.1,52.15,7724.0,39.7691,39.8149,39.7539,39.792,7724.0
2017-02-10 15:30:00,52.14,52.18,52.12,52.12,12038.0,39.7844,39.8149,39.7691,39.7691,12038.0
2017-02-10 15:35:00,52.13,52.19,52.13,52.17,13440.0,39.7768,39.8225,39.7768,39.8073,13440.0
2017-02-10 15:40:00,52.17,52.25,52.17,52.23,13880.0,39.8073,39.8683,39.8073,39.8531,13880.0
2017-02-10 15:45:00,52.22,52.23,52.19,52.19,16346.0,39.8454,39.8531,39.8225,39.8225,16346.0
2017-02-10 15:50:00,52.2,52.2,52.18,52.19,21796.0,39.8302,39.8302,39.8149,39.8225,21796.0
2017-02-10 15:55:00,52.2,52.2,52.16,52.18,68750.0,39.8302,39.8302,39.7996,39.8149,68750.0
2017-02-13 09:30:00,52.2,52.43,52.2,52.26,14892.0,39.8302,40.0057,39.8302,39.876,14892.0
2017-02-13 09:35:00,52.27,52.37,52.24,52.34,8176.0,39.8836,39.9599,39.8607,39.937,8176.0
2017-02-13 09:40:00,52.27,52.29,52.21,52.26,2800.0,39.8836,39.8988,39.8378,39.876,2800.0
2017-02-13 09:45:00,52.23,52.29,52.2,52.29,2848.0,39.8531,39.8988,39.8302,39.8988,2848.0
2017-02-13 09:50:00,52.27,52.29,52.22,52.27,5716.0,39.8836,39.8988,39.8454,39.8836,5716.0
2017-02-13 09:55:00,52.23,52.27,52.21,52.22,8086.0,39.8531,39.8836,39.8378,39.8454,8086.0
2017-02-13 10:00:00,52.21,52.27,52.15,52.15,23230.0,39.8378,39.8836,39.792,39.792,23230.0
2017-02-13 10:05:00,52.17,52.27,52.17,52.27,2000.0,39.8073,39.8836,39.8073,39.8836,2000.0
2017-02-13 10:10:00,52.27,52.27,52.23,52.23,3400.0,39.8836,39.8836,39.8531,39.8531,3400.0
2017-02-13 10:15:00,52.25,52.28,52.24,52.27,5200.0,39.8683,39.8912,39.8607,39.8836,5200.0
2017-02-13 10:20:00,52.26,52.3,52.26,52.3,2200.0,39.876,39.9065,39.876,39.9065,2200.0
2017-02-13 10:25:00,52.3,52.32,52.26,52.26,5400.0,39.9065,39.9217,39.876,39.876,5400.0
2017-02-13 10:30:00,52.24,52.27,52.22,52.22,3000.0,39.8607,39.8836,39.8454,39.8454,3000.0
2017-02-13 10:35:00,52.22,52.24,52.2,52.24,7186.0,39.8454,39.8607,39.8302,39.8607,7186.0
2017-02-13 10:40:00,52.24,52.24,52.22,52.23,3498.0,39.8607,39.8607,39.8454,39.8531,3498.0
2017-02-13 10:45:00,52.24,52.29,52.23,52.27,5254.0,39.8607,39.8988,39.8531,39.8836,5254.0
2017-02-13 10:50:00,52.27,52.31,52.24,52.31,5000.0,39.8836,39.9141,39.8607,39.9141,5000.0
2017-02-13 10:55:00,52.3,52.34,52.29,52.3,1700.0,39.9065,39.937,39.8988,39.9065,1700.0
2017-02-13 11:00:00,52.31,52.31,52.28,52.31,5076.0,39.9141,39.9141,39.8912,39.9141,5076.0
2017-02-13 11:05:00,52.31,52.32,52.27,52.3,3700.0,39.9141,39.9217,39.8836,39.9065,3700.0
2017-02-13 11:10:00,52.28,52.32,52.27,52.31,1648.0,39.8912,39.9217,39.8836,39.9141,1648.0
2017-02-13 11:15:00,52.3,52.3,52.26,52.3,2000.0,39.9065,39.9065,39.876,39.9065,2000.0
2017-02-13 11:20:00,52.32,52.32,52.29,52.32,2000.0,39.9217,39.9217,39.8988,39.9217,2000.0
2017-02-13 11:25:00,52.31,52.33,52.31,52.32,1200.0,39.9141,39.9294,39.9141,39.9217,1200.0
2017-02-13 11:30:00,52.32,52.32,52.27,52.31,1400.0,39.9217,39.9217,39.8836,39.9141,1400.0
2017-02-13 11:35:00,52.32,52.35,52.32,52.35,1600.0,39.9217,39.9446,39.9217,39.9446,1600.0
2017-02-13 11:40:00,52.35,52.37,52.31,52.35,9056.0,39.9446,39.9599,39.9141,39.9446,9056.0
2017-02-13 11:45:00,52.34,52.34,52.32,52.32,2512.0,39.937,39.937,39.9217,39.9217,2512.0
2017-02-13 11:50:00,52.3,52.31,52.29,52.31,3154.0,39.9065,39.9141,39.8988,39.9141,3154.0
2017-02-13 11:55:00,52.29,52.36,52.28,52.34,7108.0,39.8988,39.9523,39.8912,39.937,7108.0
2017-02-13 12:00:00,52.33,52.33,52.3,52.31,2800.0,39.9294,39.9294,39.9065,39.9141,2800.0
2017-02-13 12:05:00,52.31,52.31,52.3,52.31,1400.0,39.9141,39.9141,39.9065,39.9141,1400.0
2017-02-13 12:10:00,52.31,52.32,52.27,52.27,3200.0,39.9141,39.9217,39.8836,39.8836,3200.0
2017-02-13 12:15:00,52.27,52.27,52.24,52.25,2200.0,39.8836,39.8836,39.8607,39.8683,2200.0
2017-02-13 12:20:00,52.26,52.29,52.24,52.29,5628.0,39.876,39.8988,39.8607,39.8988,5628.0
2017-02-13 12:25:00,52.26,52.27,52.26,52.26,2192.0,39.876,39.8836,39.876,39.876,2192.0
2017-02-13 12:30:00,52.26,52.29,52.24,52.26,3600.0,39.876,39.8988,39.8607,39.876,3600.0
2017-02-13 12:35:00,52.27,52.29,52.26,52.26,3394.0,39.8836,39.8988,39.876,39.876,3394.0
2017-02-13 12:40:00,52.26,52.33,52.26,52.33,3000.0,39.876,39.9294,39.876,39.9294,3000.0
2017-02-13 12:45:00,52.34,52.34,52.27,52.32,4836.0,39.937,39.937,39.8836,39.9217,4836.0
2017-02-13 12:50:00,52.33,52.36,52.33,52.34,2900.0,39.9294,39.9523,39.9294,39.937,2900.0
2017-02-13 12:55:00,52.33,52.35,52.32,52.35,2008.0,39.9294,39.9446,39.9217,39.9446,2008.0
2017-02-13 13:00:00,52.35,52.38,52.34,52.38,2856.0,39.9446,39.9675,39.937,39.9675,2856.0
2017-02-13 13:05:00,52.38,52.4,52.38,52.4,1800.0,39.9675,39.9828,39.9675,39.9828,1800.0
2017-02-13 13:10:00,52.41,52.42,52.41,52.41,2600.0,39.9904,39.998,39.9904,39.9904,2600.0
2017-02-13 13:15:00,52.44,52.47,52.43,52.47,2892.0,40.0133,40.0362,40.0057,40.0362,2892.0
2017-02-13 13:20:00,52.47,52.49,52.46,52.46,4252.0,40.0362,40.0514,40.0286,40.0286,4252.0
2017-02-13 13:25:00,52.48,52.48,52.43,52.45,2600.0,40.0438,40.0438,40.0057,40.0209,2600.0
2017-02-13 13:30:00,52.43,52.43,52.41,52.41,2892.0,40.0057,40.0057,39.9904,39.9904,2892.0
2017-02-13 13:35:00,52.42,52.44,52.42,52.43,3082.0,39.998,40.0133,39.998,40.0057,3082.0
2017-02-13 13:40:00,52.45,52.45,52.43,52.43,4170.0,40.0209,40.0209,40.0057,40.0057,4170.0
2017-02-13 13:45:00,52.44,52.44,52.41,52.42,2264.0,40.0133,40.0133,39.9904,39.998,2264.0
2017-02-13 13:50:00,52.42,52.44,52.42,52.44,4388.0,39.998,40.0133,39.998,40.0133,4388.0
2017-02-13 13:55:00,52.43,52.44,52.43,52.43,4600.0,40.0057,40.0133,40.0057,40.0057,4600.0
2017-02-13 14:00:00,52.41,52.44,52.41,52.44,3966.0,39.9904,40.0133,39.9904,40.0133,3966.0
2017-02-13 14:05:00,52.44,52.44,52.38,52.38,8532.0,40.0133,40.0133,39.9675,39.9675,8532.0
2017-02-13 14:10:00,52.41,52.45,52.4,52.42,5400.0,39.9904,40.0209,39.9828,39.998,5400.0
2017-02-13 14:15:00,52.46,52.47,52.44,52.45,2600.0,40.0286,40.0362,40.0133,40.0209,2600.0
2017-02-13 14:20:00,52.46,52.49,52.45,52.49,8106.0,40.0286,40.0514,40.0209,40.0514,8106.0
2017-02-13 14:25:00,52.49,52.54,52.49,52.53,25334.0,40.0514,40.0896,40.0514,40.082,25334.0
2017-02-13 14:30:00,52.53,52.55,52.52,52.52,8562.0,40.082,40.0972,40.0743,40.0743,8562.0
2017-02-13 14:35:00,52.52,52.52,52.52,52.52,2200.0,40.0743,40.0743,40.0743,40.0743,2200.0
2017-02-13 14:40:00,52.52,52.52,52.49,52.52,6504.0,40.0743,40.0743,40.0514,40.0743,6504.0
2017-02-13 14:45:00,52.52,52.53,52.49,52.53,11342.0,40.0743,40.082,40.0514,40.082,11342.0
2017-02-13 14:50:00,52.55,52.55,52.49,52.53,3000.0,40.0972,40.0972,40.0514,40.082,3000.0
2017-02-13 14:55:00,52.52,52.54,52.51,52.51,12000.0,40.0743,40.0896,40.0667,40.0667,12000.0
2017-02-13 15:00:00,52.51,52.55,52.51,52.52,8118.0,40.0667,40.0972,40.0667,40.0743,8118.0
2017-02-13 15:05:00,52.53,52.56,52.53,52.53,5228.0,40.082,40.1049,40.082,40.082,5228.0
2017-02-13 15:10:00,52.53,52.55,52.52,52.55,6594.0,40.082,40.0972,40.0743,40.0972,6594.0
2017-02-13 15:15:00,52.56,52.56,52.55,52.55,4200.0,40.1049,40.1049,40.0972,40.0972,4200.0
2017-02-13 15:20:00,52.54,52.56,52.52,52.55,9044.0,40.0896,40.1049,40.0743,40.0972,9044.0
2017-02-13 15:25:00,52.55,52.59,52.55,52.56,13360.0,40.0972,40.1278,40.0972,40.1049,13360.0
2017-02-13 15:30:00,52.56,52.57,52.53,52.53,10330.0,40.1049,40.1125,40.082,40.082,10330.0
2017-02-13 15:35:00,52.54,52.57,52.54,52.56,12358.0,40.0896,40.1125,40.0896,40.1049,12358.0
2017-02-13 15:40:00,52.56,52.56,52.52,52.55,27938.0,40.1049,40.1049,40.0743,40.0972,27938.0
2017-02-13 15:45:00,52.55,52.58,52.55,52.57,23550.0,40.0972,40.1201,40.0972,40.1125,23550.0
2017-02-13 15:50:00,52.57,52.57,52.51,52.52,32192.0,40.1125,40.1125,40.0667,40.0743,32192.0
2017-02-13 15:55:00,52.52,52.61,52.52,52.58,56416.0,40.0743,40.143,40.0743,40.1201,56416.0
2017-02-14 09:30:00,52.38,52.49,52.27,52.43,18850.0,39.9675,40.0514,39.8836,40.0057,18850.0
2017-02-14 09:35:00,52.49,52.59,52.35,52.46,10638.0,40.0514,40.1278,39.9446,40.0286,10638.0
2017-02-14 09:40:00,52.43,52.45,52.34,52.37,3200.0,40.0057,40.0209,39.937,39.9599,3200.0
2017-02-14 09:45:00,52.33,52.43,52.33,52.41,7402.0,39.9294,40.0057,39.9294,39.9904,7402.0
2017-02-14 09:50:00,52.43,52.44,52.3,52.33,6288.0,40.0057,40.0133,39.9065,39.9294,6288.0
2017-02-14 09:55:00,52.3,52.35,52.27,52.35,9570.0,39.9065,39.9446,39.8836,39.9446,9570.0
2017-02-14 10:00:00,52.35,52.35,52.15,52.19,30024.0,39.9446,39.9446,39.792,39.8225,30024.0
2017-02-14 10:05:00,52.17,52.18,51.91,51.96,14196.0,39.8073,39.8149,39.6089,39.647,14196.0
2017-02-14 10:10:00,51.97,52.08,51.97,52.08,12022.0,39.6547,39.7386,39.6547,39.7386,12022.0
2017-02-14 10:15:00,52.1,52.13,52.04,52.09,9878.0,39.7539,39.7768,39.7081,39.7462,9878.0
2017-02-14 10:20:00,52.08,52.13,52.08,52.12,10400.0,39.7386,39.7768,39.7386,39.7691,10400.0
2017-02-14 10:25:00,52.1,52.12,52.05,52.08,7014.0,39.7539,39.7691,39.7157,39.7386,7014.0
2017-02-14 10:30:00,52.07,52.12,52.04,52.12,13974.0,39.731,39.7691,39.7081,39.7691,13974.0
2017-02-14 10:35:00,52.1,52.13,52.07,52.07,8044.0,39.7539,39.7768,39.731,39.731,8044.0
2017-02-14 10:40:00,52.06,52.06,52.02,52.04,5196.0,39.7233,39.7233,39.6928,39.7081,5196.0
2017-02-14 10:45:00,51.99,52.02,51.95,51.98,9044.0,39.6699,39.6928,39.6394,39.6623,9044.0
2017-02-14 10:50:00,51.94,51.96,51.93,51.95,4194.0,39.6318,39.647,39.6242,39.6394,4194.0
2017-02-14 10:55:00,51.97,51.99,51.97,51.99,4004.0,39.6547,39.6699,39.6547,39.6699,4004.0
2017-02-14 11:00:00,51.98,52.02,51.97,51.99,9936.0,39.6623,39.6928,39.6547,39.6699,9936.0
2017-02-14 11:05:00,52.01,52.02,51.95,51.95,2700.0,39.6852,39.6928,39.6394,39.6394,2700.0
2017-02-14 11:10:00,51.95,51.99,51.91,51.97,5280.0,39.6394,39.6699,39.6089,39.6547,5280.0
2017-02-14 11:15:00,51.98,52.04,51.97,52.04,3600.0,39.6623,39.7081,39.6547,39.7081,3600.0
2017-02-14 11:20:00,52.05,52.1,52.05,52.1,3404.0,39.7157,39.7539,39.7157,39.7539,3404.0
2017-02-14 11:25:00,52.1,52.15,52.09,52.12,3148.0,39.7539,39.792,39.7462,39.7691,3148.0
2017-02-14 11:30:00,52.1,52.13,52.06,52.12,3440.0,39.7539,39.7768,39.7233,39.7691,3440.0
2017-02-14 11:35:00,52.13,52.14,52.08,52.13,4200.0,39.7768,39.7844,39.7386,39.7768,4200.0
2017-02-14 11:40:00,52.12,52.15,52.09,52.1,2900.0,39.7691,39.792,39.7462,39.7539,2900.0
2017-02-14 11:45:00,52.12,52.12,52.1,52.11,2600.0,39.7691,39.7691,39.7539,39.7615,2600.0
2017-02-14 11:50:00,52.1,52.11,52.08,52.08,2736.0,39.7539,39.7615,39.7386,39.7386,2736.0
2017-02-14 11:55:00,52.09,52.1,52.07,52.08,3796.0,39.7462,39.7539,39.731,39.7386,3796.0
2017-02-14 12:00:00,52.08,52.09,52.05,52.08,3784.0,39.7386,39.7462,39.7157,39.7386,3784.0
2017-02-14 12:05:00,52.08,52.08,52.02,52.04,5800.0,39.7386,39.7386,39.6928,39.7081,5800.0
2017-02-14 12:10:00,52.02,52.05,52.01,52.05,2340.0,39.6928,39.7157,39.6852,39.7157,2340.0
2017-02-14 12:15:00,52.02,52.05,52.02,52.05,3400.0,39.6928,39.7157,39.6928,39.7157,3400.0
2017-02-14 12:20:00,52.06,52.06,52.01,52.02,6020.0,39.7233,39.7233,39.6852,39.6928,6020.0
2017-02-14 12:25:00,52.02,52.02,51.99,52.02,5116.0,39.6928,39.6928,39.6699,39.6928,5116.0
2017-02-14 12:30:00,52.01,52.02,51.99,52.02,6202.0,39.6852,39.6928,39.6699,39.6928,6202.0
2017-02-14 12:35:00,52.02,52.02,51.99,52.02,4780.0,39.6928,39.6928,39.6699,39.6928,4780.0
2017-02-14 12:40:00,52.0,52.02,51.98,51.98,4000.0,39.6776,39.6928,39.6623,39.6623,4000.0
2017-02-14 12:45:00,51.98,52.0,51.98,51.99,4776.0,39.6623,39.6776,39.6623,39.6699,4776.0
2017-02-14 12:50:00,51.99,52.0,51.97,51.97,19638.0,39.6699,39.6776,39.6547,39.6547,19638.0
2017-02-14 12:55:00,51.98,51.98,51.95,51.95,11630.0,39.6623,39.6623,39.6394,39.6394,11630.0
2017-02-14 13:00:00,51.96,51.97,51.95,51.95,6280.0,39.647,39.6547,39.6394,39.6394,6280.0
2017-02-14 13:05:00,51.94,51.98,51.94,51.94,17780.0,39.6318,39.6623,39.6318,39.6318,17780.0
2017-02-14 13:10:00,51.97,51.99,51.97,51.99,4198.0,39.6547,39.6699,39.6547,39.6699,4198.0
2017-02-14 13:15:00,52.01,52.01,51.98,51.99,1000.0,39.6852,39.6852,39.6623,39.6699,1000.0
2017-02-14 13:20:00,51.98,52.01,51.98,52.01,2600.0,39.6623,39.6852,39.6623,39.6852,2600.0
2017-02-14 13:25:00,52.01,52.04,52.01,52.02,4202.0,39.6852,39.7081,39.6852,39.6928,4202.0
2017-02-14 13:30:00,52.02,52.02,52.0,52.02,3968.0,39.6928,39.6928,39.6776,39.6928,3968.0
2017-02-14 13:35:00,52.02,52.05,52.02,52.04,3962.0,39.6928,39.7157,39.6928,39.7081,3962.0
2017-02-14 13:40:00,52.04,52.04,52.03,52.04,1200.0,39.7081,39.7081,39.7005,39.7081,1200.0
2017-02-14 13:45:00,52.02,52.04,52.02,52.02,2100.0,39.6928,39.7081,39.6928,39.6928,2100.0
2017-02-14 13:50:00,52.04,52.04,52.02,52.04,4600.0,39.7081,39.7081,39.6928,39.7081,4600.0
2017-02-14 13:55:00,52.05,52.08,52.03,52.07,5636.0,39.7157,39.7386,39.7005,39.731,5636.0
2017-02-14 14:00:00,52.07,52.07,52.06,52.06,1400.0,39.731,39.731,39.7233,39.7233,1400.0
2017-02-14 14:05:00,52.08,52.1,52.07,52.07,7210.0,39.7386,39.7539,39.731,39.731,7210.0
2017-02-14 14:10:00,52.09,52.09,52.02,52.03,9410.0,39.7462,39.7462,39.6928,39.7005,9410.0
2017-02-14 14:15:00,52.03,52.07,52.02,52.05,6668.0,39.7005,39.731,39.6928,39.7157,6668.0
2017-02-14 14:20:00,52.07,52.09,52.05,52.06,4800.0,39.731,39.7462,39.7157,39.7233,4800.0
2017-02-14 14:25:00,52.06,52.07,52.04,52.06,5600.0,39.7233,39.731,39.7081,39.7233,5600.0
2017-02-14 14:30:00,52.06,52.06,52.05,52.06,7142.0,39.7233,39.7233,39.7157,39.7233,7142.0
2017-02-14 14:35:00,52.06,52.06,52.03,52.03,7616.0,39.7233,39.7233,39.7005,39.7005,7616.0
2017-02-14 14:40:00,52.02,52.06,52.02,52.04,6846.0,39.6928,39.7233,39.6928,39.7081,6846.0
2017-02-14 14:45:00,52.02,52.04,52.02,52.02,6600.0,39.6928,39.7081,39.6928,39.6928,6600.0
2017-02-14 14:50:00,52.02,52.04,52.01,52.01,7352.0,39.6928,39.7081,39.6852,39.6852,7352.0
2017-02-14 14:55:00,52.01,52.02,51.98,51.99,9952.0,39.6852,39.6928,39.6623,39.6699,9952.0
2017-02-14 15:00:00,51.99,52.03,51.97,52.02,7346.0,39.6699,39.7005,39.6547,39.6928,7346.0
2017-02-14 15:05:00,52.02,52.04,52.01,52.03,21724.0,39.6928,39.7081,39.6852,39.7005,21724.0
2017-02-14 15:10:00,52.04,52.05,52.02,52.05,15764.0,39.7081,39.7157,39.6928,39.7157,15764.0
2017-02-14 15:15:00,52.05,52.07,52.04,52.07,11126.0,39.7157,39.731,39.7081,39.731,11126.0
2017-02-14 15:20:00,52.06,52.07,52.04,52.05,5002.0,39.7233,39.731,39.7081,39.7157,5002.0
2017-02-14 15:25:00,52.07,52.07,52.02,52.06,8402.0,39.731,39.731,39.6928,39.7233,8402.0
2017-02-14 15:30:00,52.07,52.1,52.06,52.06,9128.0,39.731,39.7539,39.7233,39.7233,9128.0
2017-02-14 15:35:00,52.07,52.09,52.06,52.07,11324.0,39.731,39.7462,39.7233,39.731,11324.0
2017-02-14 15:40:00,52.09,52.16,52.08,52.14,9778.0,39.7462,39.7996,39.7386,39.7844,9778.0
2017-02-14 15:45:00,52.15,52.16,52.11,52.12,17096.0,39.792,39.7996,39.7615,39.7691,17096.0
2017-02-14 15:50:00,52.12,52.16,52.1,52.15,23310.0,39.7691,39.7996,39.7539,39.792,23310.0
2017-02-14 15:55:00,52.15,52.18,52.15,52.17,63832.0,39.792,39.8149,39.792,39.8073,63832.0
2017-02-15 09:30:00,51.67,51.99,51.67,51.91,33178.0,39.4258,39.6699,39.4258,39.6089,33178.0
2017-02-15 09:35:00,51.89,51.93,51.79,51.8,13318.0,39.5936,39.6242,39.5173,39.525,13318.0
2017-02-15 09:40:00,51.82,51.86,51.73,51.86,8004.0,39.5402,39.5707,39.4715,39.5707,8004.0
2017-02-15 09:45:00,51.84,51.84,51.71,51.74,13926.0,39.5555,39.5555,39.4563,39.4792,13926.0
2017-02-15 09:50:00,51.77,51.77,51.63,51.63,24700.0,39.5021,39.5021,39.3952,39.3952,24700.0
2017-02-15 09:55:00,51.6,51.71,51.6,51.7,17476.0,39.3724,39.4563,39.3724,39.4487,17476.0
2017-02-15 10:00:00,51.7,51.77,51.69,51.77,15822.0,39.4487,39.5021,39.441,39.5021,15822.0
2017-02-15 10:05:00,51.76,51.78,51.73,51.73,6982.0,39.4944,39.5097,39.4715,39.4715,6982.0
2017-02-15 10:10:00,51.73,51.73,51.68,51.71,4818.0,39.4715,39.4715,39.4334,39.4563,4818.0
2017-02-15 10:15:00,51.67,51.69,51.63,51.65,8612.0,39.4258,39.441,39.3952,39.4105,8612.0
2017-02-15 10:20:00,51.66,51.71,51.64,51.71,13090.0,39.4181,39.4563,39.4029,39.4563,13090.0
2017-02-15 10:25:00,51.69,51.73,51.66,51.66,11630.0,39.441,39.4715,39.4181,39.4181,11630.0
2017-02-15 10:30:00,51.65,51.69,51.65,51.65,4374.0,39.4105,39.441,39.4105,39.4105,4374.0
2017-02-15 10:35:00,51.64,51.68,51.63,51.68,21098.0,39.4029,39.4334,39.3952,39.4334,21098.0
2017-02-15 10:40:00,51.7,51.73,51.66,51.7,17112.0,39.4487,39.4715,39.4181,39.4487,17112.0
2017-02-15 10:45:00,51.69,51.79,51.68,51.79,5598.0,39.441,39.5173,39.4334,39.5173,5598.0
2017-02-15 10:50:00,51.79,51.8,51.73,51.74,7862.0,39.5173,39.525,39.4715,39.4792,7862.0
2017-02-15 10:55:00,51.74,51.75,51.69,51.69,11484.0,39.4792,39.4868,39.441,39.441,11484.0
2017-02-15 11:00:00,51.69,51.72,51.68,51.71,7748.0,39.441,39.4639,39.4334,39.4563,7748.0
2017-02-15 11:05:00,51.73,51.77,51.72,51.75,10670.0,39.4715,39.5021,39.4639,39.4868,10670.0
2017-02-15 11:10:00,51.77,51.79,51.76,51.77,2000.0,39.5021,39.5173,39.4944,39.5021,2000.0
2017-02-15 11:15:00,51.8,51.84,51.79,51.82,3002.0,39.525,39.5555,39.5173,39.5402,3002.0
2017-02-15 11:20:00,51.83,51.84,51.79,51.82,7006.0,39.5478,39.5555,39.5173,39.5402,7006.0
2017-02-15 11:25:00,51.81,51.84,51.8,51.84,2866.0,39.5326,39.5555,39.525,39.5555,2866.0
2017-02-15 11:30:00,51.85,51.85,51.82,51.83,4362.0,39.5631,39.5631,39.5402,39.5478,4362.0
2017-02-15 11:35:00,51.83,51.88,51.83,51.88,3356.0,39.5478,39.586,39.5478,39.586,3356.0
2017-02-15 11:40:00,51.88,51.88,51.85,51.88,3670.0,39.586,39.586,39.5631,39.586,3670.0
2017-02-15 11:45:00,51.88,51.9,51.86,51.88,3200.0,39.586,39.6013,39.5707,39.586,3200.0
2017-02-15 11:50:00,51.86,51.86,51.83,51.85,4450.0,39.5707,39.5707,39.5478,39.5631,4450.0
2017-02-15 11:55:00,51.87,51.87,51.83,51.83,2200.0,39.5784,39.5784,39.5478,39.5478,2200.0
2017-02-15 12:00:00,51.85,51.88,51.85,51.85,5400.0,39.5631,39.586,39.5631,39.5631,5400.0
2017-02-15 12:05:00,51.87,51.87,51.84,51.85,7242.0,39.5784,39.5784,39.5555,39.5631,7242.0
2017-02-15 12:10:00,51.85,51.87,51.83,51.84,20600.0,39.5631,39.5784,39.5478,39.5555,20600.0
2017-02-15 12:15:00,51.85,51.85,51.81,51.83,6006.0,39.5631,39.5631,39.5326,39.5478,6006.0
2017-02-15 12:20:00,51.83,51.83,51.77,51.79,28318.0,39.5478,39.5478,39.5021,39.5173,28318.0
2017-02-15 12:25:00,51.79,51.81,51.77,51.8,36800.0,39.5173,39.5326,39.5021,39.525,36800.0
2017-02-15 12:30:00,51.79,51.81,51.75,51.79,35918.0,39.5173,39.5326,39.4868,39.5173,35918.0
2017-02-15 12:35:00,51.79,51.82,51.79,51.8,17772.0,39.5173,39.5402,39.5173,39.525,17772.0
2017-02-15 12:40:00,51.8,51.81,51.8,51.8,6100.0,39.525,39.5326,39.525,39.525,6100.0
2017-02-15 12:45:00,51.8,51.8,51.77,51.77,4602.0,39.525,39.525,39.5021,39.5021,4602.0
2017-02-15 12:50:00,51.78,51.82,51.77,51.82,6286.0,39.5097,39.5402,39.5021,39.5402,6286.0
2017-02-15 12:55:00,51.81,51.81,51.79,51.79,10932.0,39.5326,39.5326,39.5173,39.5173,10932.0
2017-02-15 13:00:00,51.79,51.85,51.79,51.84,7230.0,39.5173,39.5631,39.5173,39.5555,7230.0
2017-02-15 13:05:00,51.84,51.88,51.84,51.88,3570.0,39.5555,39.586,39.5555,39.586,3570.0
2017-02-15 13:10:00,51.9,51.93,51.9,51.9,4062.0,39.6013,39.6242,39.6013,39.6013,4062.0
2017-02-15 13:15:00,51.88,51.88,51.88,51.88,1600.0,39.586,39.586,39.586,39.586,1600.0
2017-02-15 13:20:00,51.87,51.9,51.87,51.88,6318.0,39.5784,39.6013,39.5784,39.586,6318.0
2017-02-15 13:25:00,51.91,51.91,51.89,51.9,2360.0,39.6089,39.6089,39.5936,39.6013,2360.0
2017-02-15 13:30:00,51.88,51.9,51.88,51.89,6332.0,39.586,39.6013,39.586,39.5936,6332.0
2017-02-15 13:35:00,51.88,51.9,51.88,51.88,5000.0,39.586,39.6013,39.586,39.586,5000.0
2017-02-15 13:40:00,51.88,51.9,51.88,51.89,3182.0,39.586,39.6013,39.586,39.5936,3182.0
2017-02-15 13:45:00,51.9,51.91,51.9,51.91,9286.0,39.6013,39.6089,39.6013,39.6089,9286.0
2017-02-15 13:50:00,51.91,51.98,51.91,51.97,8110.0,39.6089,39.6623,39.6089,39.6547,8110.0
2017-02-15 13:55:00,51.96,51.98,51.93,51.93,9484.0,39.647,39.6623,39.6242,39.6242,9484.0
2017-02-15 14:00:00,51.95,52.01,51.95,52.01,8160.0,39.6394,39.6852,39.6394,39.6852,8160.0
2017-02-15 14:05:00,52.02,52.02,51.99,52.02,2004.0,39.6928,39.6928,39.6699,39.6928,2004.0
2017-02-15 14:10:00,52.01,52.02,51.99,52.0,4224.0,39.6852,39.6928,39.6699,39.6776,4224.0
2017-02-15 14:15:00,51.99,52.01,51.97,51.99,3722.0,39.6699,39.6852,39.6547,39.6699,3722.0
2017-02-15 14:20:00,52.01,52.01,51.99,51.99,4000.0,39.6852,39.6852,39.6699,39.6699,4000.0
2017-02-15 14:25:00,52.01,52.02,52.0,52.01,5200.0,39.6852,39.6928,39.6776,39.6852,5200.0
2017-02-15 14:30:00,52.01,52.07,52.0,52.06,9396.0,39.6852,39.731,39.6776,39.7233,9396.0
2017-02-15 14:35:00,52.05,52.1,52.05,52.1,3358.0,39.7157,39.7539,39.7157,39.7539,3358.0
2017-02-15 14:40:00,52.08,52.08,52.02,52.04,9762.0,39.7386,39.7386,39.6928,39.7081,9762.0
2017-02-15 14:45:00,52.04,52.06,52.02,52.04,6064.0,39.7081,39.7233,39.6928,39.7081,6064.0
2017-02-15 14:50:00,52.04,52.05,52.02,52.04,2600.0,39.7081,39.7157,39.6928,39.7081,2600.0
2017-02-15 14:55:00,52.05,52.05,52.04,52.05,4530.0,39.7157,39.7157,39.7081,39.7157,4530.0
2017-02-15 15:00:00,52.05,52.08,52.05,52.07,5506.0,39.7157,39.7386,39.7157,39.731,5506.0
2017-02-15 15:05:00,52.07,52.1,52.04,52.1,9304.0,39.731,39.7539,39.7081,39.7539,9304.0
2017-02-15 15:10:00,52.1,52.19,52.1,52.16,19726.0,39.7539,39.8225,39.7539,39.7996,19726.0
2017-02-15 15:15:00,52.15,52.17,52.13,52.15,8648.0,39.792,39.8073,39.7768,39.792,8648.0
2017-02-15 15:20:00,52.16,52.18,52.16,52.16,3424.0,39.7996,39.8149,39.7996,39.7996,3424.0
2017-02-15 15:25:00,52.17,52.19,52.17,52.18,6298.0,39.8073,39.8225,39.8073,39.8149,6298.0
2017-02-15 15:30:00,52.18,52.19,52.17,52.18,14506.0,39.8149,39.8225,39.8073,39.8149,14506.0
2017-02-15 15:35:00,52.17,52.18,52.13,52.13,8448.0,39.8073,39.8149,39.7768,39.7768,8448.0
2017-02-15 15:40:00,52.13,52.17,52.12,52.16,18150.0,39.7768,39.8073,39.7691,39.7996,18150.0
2017-02-15 15:45:00,52.17,52.18,52.08,52.08,16466.0,39.8073,39.8149,39.7386,39.7386,16466.0
2017-02-15 15:50:00,52.08,52.08,52.05,52.07,20752.0,39.7386,39.7386,39.7157,39.731,20752.0
2017-02-15 15:55:00,52.07,52.18,52.07,52.15,73606.0,39.731,39.8149,39.731,39.792,73606.0
2017-02-16 09:30:00,52.27,52.43,52.23,52.3,23040.0,39.8836,40.0057,39.8531,39.9065,23040.0
2017-02-16 09:35:00,52.37,52.49,52.37,52.43,6112.0,39.9599,40.0514,39.9599,40.0057,6112.0
2017-02-16 09:40:00,52.38,52.43,52.35,52.41,4600.0,39.9675,40.0057,39.9446,39.9904,4600.0
2017-02-16 09:45:00,52.36,52.51,52.36,52.49,46360.0,39.9523,40.0667,39.9523,40.0514,46360.0
2017-02-16 09:50:00,52.48,52.6,52.47,52.6,16466.0,40.0438,40.1354,40.0362,40.1354,16466.0
2017-02-16 09:55:00,52.63,52.66,52.57,52.65,4452.0,40.1583,40.1812,40.1125,40.1735,4452.0
2017-02-16 10:00:00,52.62,52.7,52.62,52.66,7518.0,40.1506,40.2117,40.1506,40.1812,7518.0
2017-02-16 10:05:00,52.66,52.69,52.55,52.6,12284.0,40.1812,40.2041,40.0972,40.1354,12284.0
2017-02-16 10:10:00,52.58,52.68,52.58,52.6,9592.0,40.1201,40.1964,40.1201,40.1354,9592.0
2017-02-16 10:15:00,52.61,52.61,52.48,52.48,9000.0,40.143,40.143,40.0438,40.0438,9000.0
2017-02-16 10:20:00,52.46,52.51,52.42,52.43,10878.0,40.0286,40.0667,39.998,40.0057,10878.0
2017-02-16 10:25:00,52.41,52.53,52.4,52.49,12900.0,39.9904,40.082,39.9828,40.0514,12900.0
2017-02-16 10:30:00,52.49,52.51,52.41,52.49,9200.0,40.0514,40.0667,39.9904,40.0514,9200.0
2017-02-16 10:35:00,52.51,52.64,52.49,52.64,10900.0,40.0667,40.1659,40.0514,40.1659,10900.0
2017-02-16 10:40:00,52.63,52.71,52.62,52.67,12338.0,40.1583,40.2193,40.1506,40.1888,12338.0
2017-02-16 10:45:00,52.67,52.71,52.64,52.68,31248.0,40.1888,40.2193,40.1659,40.1964,31248.0
2017-02-16 10:50:00,52.66,52.72,52.66,52.69,9936.0,40.1812,40.2269,40.1812,40.2041,9936.0
2017-02-16 10:55:00,52.7,52.7,52.65,52.68,10162.0,40.2117,40.2117,40.1735,40.1964,10162.0
2017-02-16 11:00:00,52.69,52.69,52.58,52.58,6520.0,40.2041,40.2041,40.1201,40.1201,6520.0
2017-02-16 11:05:00,52.56,52.58,52.49,52.56,19606.0,40.1049,40.1201,40.0514,40.1049,19606.0
2017-02-16 11:10:00,52.53,52.57,52.49,52.57,7242.0,40.082,40.1125,40.0514,40.1125,7242.0
2017-02-16 11:15:00,52.56,52.59,52.55,52.58,3250.0,40.1049,40.1278,40.0972,40.1201,3250.0
2017-02-16 11:20:00,52.57,52.57,52.54,52.57,2996.0,40.1125,40.1125,40.0896,40.1125,2996.0
2017-02-16 11:25:00,52.54,52.62,52.54,52.61,3534.0,40.0896,40.1506,40.0896,40.143,3534.0
2017-02-16 11:30:00,52.62,52.62,52.6,52.6,3982.0,40.1506,40.1506,40.1354,40.1354,3982.0
2017-02-16 11:35:00,52.59,52.63,52.59,52.63,1200.0,40.1278,40.1583,40.1278,40.1583,1200.0
2017-02-16 11:40:00,52.63,52.68,52.6,52.68,2776.0,40.1583,40.1964,40.1354,40.1964,2776.0
2017-02-16 11:45:00,52.69,52.7,52.63,52.68,2100.0,40.2041,40.2117,40.1583,40.1964,2100.0
2017-02-16 11:50:00,52.65,52.69,52.65,52.69,6150.0,40.1735,40.2041,40.1735,40.2041,6150.0
2017-02-16 11:55:00,52.7,52.74,52.68,52.73,4126.0,40.2117,40.2422,40.1964,40.2346,4126.0
2017-02-16 12:00:00,52.72,52.74,52.68,52.73,7450.0,40.2269,40.2422,40.1964,40.2346,7450.0
2017-02-16 12:05:00,52.74,52.74,52.63,52.64,3098.0,40.2422,40.2422,40.1583,40.1659,3098.0
2017-02-16 12:10:00,52.63,52.65,52.61,52.61,7198.0,40.1583,40.1735,40.143,40.143,7198.0
2017-02-16 12:15:00,52.63,52.66,52.63,52.65,3594.0,40.1583,40.1812,40.1583,40.1735,3594.0
2017-02-16 12:20:00,52.68,52.74,52.67,52.74,26202.0,40.1964,40.2422,40.1888,40.2422,26202.0
2017-02-16 12:25:00,52.74,52.78,52.74,52.78,31006.0,40.2422,40.2727,40.2422,40.2727,31006.0
2017-02-16 12:30:00,52.77,52.8,52.76,52.77,16036.0,40.2651,40.288,40.2575,40.2651,16036.0
2017-02-16 12:35:00,52.75,52.76,52.73,52.74,1800.0,40.2498,40.2575,40.2346,40.2422,1800.0
2017-02-16 12:40:00,52.73,52.77,52.73,52.74,12000.0,40.2346,40.2651,40.2346,40.2422,12000.0
2017-02-16 12:45:00,52.74,52.76,52.74,52.75,3100.0,40.2422,40.2575,40.2422,40.2498,3100.0
2017-02-16 12:50:00,52.74,52.77,52.73,52.75,5800.0,40.2422,40.2651,40.2346,40.2498,5800.0
2017-02-16 12:55:00,52.75,52.76,52.73,52.75,2000.0,40.2498,40.2575,40.2346,40.2498,2000.0
2017-02-16 13:00:00,52.71,52.71,52.63,52.63,3000.0,40.2193,40.2193,40.1583,40.1583,3000.0
2017-02-16 13:05:00,52.62,52.64,52.58,52.63,5072.0,40.1506,40.1659,40.1201,40.1583,5072.0
2017-02-16 13:10:00,52.63,52.65,52.62,52.65,2600.0,40.1583,40.1735,40.1506,40.1735,2600.0
2017-02-16 13:15:00,52.63,52.64,52.61,52.63,2708.0,40.1583,40.1659,40.143,40.1583,2708.0
2017-02-16 13:20:00,52.65,52.65,52.6,52.6,2600.0,40.1735,40.1735,40.1354,40.1354,2600.0
2017-02-16 13:25:00,52.58,52.59,52.54,52.59,3800.0,40.1201,40.1278,40.0896,40.1278,3800.0
2017-02-16 13:30:00,52.6,52.6,52.55,52.57,8928.0,40.1354,40.1354,40.0972,40.1125,8928.0
2017-02-16 13:35:00,52.57,52.59,52.57,52.58,3716.0,40.1125,40.1278,40.1125,40.1201,3716.0
2017-02-16 13:40:00,52.59,52.59,52.55,52.55,2802.0,40.1278,40.1278,40.0972,40.0972,2802.0
2017-02-16 13:45:00,52.57,52.58,52.56,52.57,2400.0,40.1125,40.1201,40.1049,40.1125,2400.0
2017-02-16 13:50:00,52.58,52.6,52.57,52.6,6946.0,40.1201,40.1354,40.1125,40.1354,6946.0
2017-02-16 13:55:00,52.6,52.64,52.6,52.63,6310.0,40.1354,40.1659,40.1354,40.1583,6310.0
2017-02-16 14:00:00,52.65,52.7,52.63,52.7,11492.0,40.1735,40.2117,40.1583,40.2117,11492.0
2017-02-16 14:05:00,52.69,52.7,52.67,52.7,10206.0,40.2041,40.2117,40.1888,40.2117,10206.0
2017-02-16 14:10:00,52.7,52.72,52.68,52.7,6222.0,40.2117,40.2269,40.1964,40.2117,6222.0
2017-02-16 14:15:00,52.69,52.69,52.65,52.65,3100.0,40.2041,40.2041,40.1735,40.1735,3100.0
2017-02-16 14:20:00,52.64,52.67,52.63,52.66,7172.0,40.1659,40.1888,40.1583,40.1812,7172.0
2017-02-16 14:25:00,52.66,52.66,52.62,52.63,11066.0,40.1812,40.1812,40.1506,40.1583,11066.0
2017-02-16 14:30:00,52.63,52.65,52.63,52.64,5204.0,40.1583,40.1735,40.1583,40.1659,5204.0
2017-02-16 14:35:00,52.64,52.67,52.63,52.66,5964.0,40.1659,40.1888,40.1583,40.1812,5964.0
2017-02-16 14:40:00,52.65,52.72,52.65,52.68,6400.0,40.1735,40.2269,40.1735,40.1964,6400.0
2017-02-16 14:45:00,52.67,52.72,52.65,52.72,7900.0,40.1888,40.2269,40.1735,40.2269,7900.0
2017-02-16 14:50:00,52.73,52.73,52.7,52.73,10556.0,40.2346,40.2346,40.2117,40.2346,10556.0
2017-02-16 14:55:00,52.73,52.76,52.72,52.74,14714.0,40.2346,40.2575,40.2269,40.2422,14714.0
2017-02-16 15:00:00,52.74,52.8,52.74,52.8,9110.0,40.2422,40.288,40.2422,40.288,9110.0
2017-02-16 15:05:00,52.8,52.8,52.77,52.77,8002.0,40.288,40.288,40.2651,40.2651,8002.0
2017-02-16 15:10:00,52.77,52.85,52.77,52.85,16518.0,40.2651,40.3261,40.2651,40.3261,16518.0
2017-02-16 15:15:00,52.84,52.87,52.83,52.83,14976.0,40.3185,40.3414,40.3109,40.3109,14976.0
2017-02-16 15:20:00,52.84,52.88,52.83,52.87,10410.0,40.3185,40.349,40.3109,40.3414,10410.0
2017-02-16 15:25:00,52.86,52.87,52.85,52.85,15968.0,40.3338,40.3414,40.3261,40.3261,15968.0
2017-02-16 15:30:00,52.85,52.88,52.84,52.85,24118.0,40.3261,40.349,40.3185,40.3261,24118.0
2017-02-16 15:35:00,52.85,52.88,52.84,52.84,16778.0,40.3261,40.349,40.3185,40.3185,16778.0
2017-02-16 15:40:00,52.85,52.92,52.85,52.91,30300.0,40.3261,40.3796,40.3261,40.3719,30300.0
2017-02-16 15:45:00,52.9,52.93,52.88,52.9,32806.0,40.3643,40.3872,40.349,40.3643,32806.0
2017-02-16 15:50:00,52.9,52.94,52.88,52.92,39910.0,40.3643,40.3948,40.349,40.3796,39910.0
2017-02-16 15:55:00,52.92,52.96,52.91,52.95,92614.0,40.3796,40.4101,40.3719,40.4024,92614.0
2017-02-17 09:30:00,53.01,53.01,52.72,52.85,120608.0,40.4482,40.4482,40.2269,40.3261,120608.0
2017-02-17 09:35:00,52.79,53.07,52.79,53.04,22148.0,40.2804,40.494,40.2804,40.4711,22148.0
2017-02-17 09:40:00,52.97,52.99,52.88,52.9,8680.0,40.4177,40.433,40.349,40.3643,8680.0
2017-02-17 09:45:00,52.89,52.91,52.81,52.89,20424.0,40.3567,40.3719,40.2956,40.3567,20424.0
2017-02-17 09:50:00,52.87,52.88,52.74,52.76,16840.0,40.3414,40.349,40.2422,40.2575,16840.0
2017-02-17 09:55:00,52.74,52.8,52.69,52.78,9854.0,40.2422,40.288,40.2041,40.2727,9854.0
2017-02-17 10:00:00,52.8,52.8,52.69,52.71,24162.0,40.288,40.288,40.2041,40.2193,24162.0
2017-02-17 10:05:00,52.71,52.74,52.62,52.74,16962.0,40.2193,40.2422,40.1506,40.2422,16962.0
2017-02-17 10:10:00,52.73,52.75,52.63,52.68,9066.0,40.2346,40.2498,40.1583,40.1964,9066.0
2017-02-17 10:15:00,52.69,52.69,52.62,52.62,6400.0,40.2041,40.2041,40.1506,40.1506,6400.0
2017-02-17 10:20:00,52.61,52.63,52.51,52.51,5952.0,40.143,40.1583,40.0667,40.0667,5952.0
2017-02-17 10:25:00,52.54,52.54,52.45,52.52,14646.0,40.0896,40.0896,40.0209,40.0743,14646.0
2017-02-17 10:30:00,52.53,52.6,52.53,52.58,13264.0,40.082,40.1354,40.082,40.1201,13264.0
2017-02-17 10:35:00,52.58,52.63,52.58,52.63,4876.0,40.1201,40.1583,40.1201,40.1583,4876.0
2017-02-17 10:40:00,52.63,52.63,52.55,52.55,8624.0,40.1583,40.1583,40.0972,40.0972,8624.0
2017-02-17 10:45:00,52.52,52.6,52.52,52.6,8600.0,40.0743,40.1354,40.0743,40.1354,8600.0
2017-02-17 10:50:00,52.59,52.6,52.52,52.54,12204.0,40.1278,40.1354,40.0743,40.0896,12204.0
2017-02-17 10:55:00,52.55,52.58,52.51,52.53,8536.0,40.0972,40.1201,40.0667,40.082,8536.0
2017-02-17 11:00:00,52.55,52.55,52.51,52.54,7750.0,40.0972,40.0972,40.0667,40.0896,7750.0
2017-02-17 11:05:00,52.53,52.53,52.49,52.52,3294.0,40.082,40.082,40.0514,40.0743,3294.0
2017-02-17 11:10:00,52.52,52.52,52.48,52.51,8428.0,40.0743,40.0743,40.0438,40.0667,8428.0
2017-02-17 11:15:00,52.52,52.52,52.45,52.46,8250.0,40.0743,40.0743,40.0209,40.0286,8250.0
2017-02-17 11:20:00,52.45,52.47,52.44,52.46,7020.0,40.0209,40.0362,40.0133,40.0286,7020.0
2017-02-17 11:25:00,52.48,52.51,52.48,52.51,5910.0,40.0438,40.0667,40.0438,40.0667,5910.0
2017-02-17 11:30:00,52.53,52.59,52.53,52.59,14812.0,40.082,40.1278,40.082,40.1278,14812.0
2017-02-17 11:35:00,52.58,52.6,52.55,52.6,21922.0,40.1201,40.1354,40.0972,40.1354,21922.0
2017-02-17 11:40:00,52.6,52.66,52.56,52.66,10160.0,40.1354,40.1812,40.1049,40.1812,10160.0
2017-02-17 11:45:00,52.67,52.67,52.6,52.6,10024.0,40.1888,40.1888,40.1354,40.1354,10024.0
2017-02-17 11:50:00,52.62,52.63,52.61,52.61,16208.0,40.1506,40.1583,40.143,40.143,16208.0
2017-02-17 11:55:00,52.6,52.63,52.6,52.63,7920.0,40.1354,40.1583,40.1354,40.1583,7920.0
2017-02-17 12:00:00,52.62,52.62,52.59,52.59,10200.0,40.1506,40.1506,40.1278,40.1278,10200.0
2017-02-17 12:05:00,52.59,52.62,52.58,52.6,20100.0,40.1278,40.1506,40.1201,40.1354,20100.0
2017-02-17 12:10:00,52.6,52.63,52.6,52.63,19802.0,40.1354,40.1583,40.1354,40.1583,19802.0
2017-02-17 12:15:00,52.63,52.63,52.6,52.6,15292.0,40.1583,40.1583,40.1354,40.1354,15292.0
2017-02-17 12:20:00,52.61,52.66,52.61,52.61,13400.0,40.143,40.1812,40.143,40.143,13400.0
2017-02-17 12:25:00,52.62,52.63,52.59,52.61,5476.0,40.1506,40.1583,40.1278,40.143,5476.0
2017-02-17 12:30:00,52.6,52.62,52.58,52.61,4036.0,40.1354,40.1506,40.1201,40.143,4036.0
2017-02-17 12:35:00,52.62,52.63,52.57,52.59,3200.0,40.1506,40.1583,40.1125,40.1278,3200.0
2017-02-17 12:40:00,52.58,52.58,52.56,52.57,2810.0,40.1201,40.1201,40.1049,40.1125,2810.0
2017-02-17 12:45:00,52.58,52.58,52.55,52.57,6102.0,40.1201,40.1201,40.0972,40.1125,6102.0
2017-02-17 12:50:00,52.57,52.58,52.56,52.58,2400.0,40.1125,40.1201,40.1049,40.1201,2400.0
2017-02-17 12:55:00,52.58,52.62,52.56,52.62,5764.0,40.1201,40.1506,40.1049,40.1506,5764.0
2017-02-17 13:00:00,52.61,52.62,52.57,52.6,4204.0,40.143,40.1506,40.1125,40.1354,4204.0
2017-02-17 13:05:00,52.6,52.6,52.56,52.58,2600.0,40.1354,40.1354,40.1049,40.1201,2600.0
2017-02-17 13:10:00,52.58,52.6,52.56,52.58,7996.0,40.1201,40.1354,40.1049,40.1201,7996.0
2017-02-17 13:15:00,52.59,52.6,52.58,52.59,5514.0,40.1278,40.1354,40.1201,40.1278,5514.0
2017-02-17 13:20:00,52.58,52.6,52.57,52.58,6512.0,40.1201,40.1354,40.1125,40.1201,6512.0
2017-02-17 13:25:00,52.59,52.62,52.57,52.61,5598.0,40.1278,40.1506,40.1125,40.143,5598.0
2017-02-17 13:30:00,52.62,52.62,52.59,52.59,6544.0,40.1506,40.1506,40.1278,40.1278,6544.0
2017-02-17 13:35:00,52.59,52.62,52.59,52.62,4592.0,40.1278,40.1506,40.1278,40.1506,4592.0
2017-02-17 13:40:00,52.61,52.61,52.59,52.6,4680.0,40.143,40.143,40.1278,40.1354,4680.0
2017-02-17 13:45:00,52.61,52.63,52.61,52.61,5000.0,40.143,40.1583,40.143,40.143,5000.0
2017-02-17 13:50:00,52.61,52.63,52.6,52.63,9226.0,40.143,40.1583,40.1354,40.1583,9226.0
2017-02-17 13:55:00,52.63,52.63,52.63,52.63,4772.0,40.1583,40.1583,40.1583,40.1583,4772.0
2017-02-17 14:00:00,52.63,52.69,52.63,52.67,38660.0,40.1583,40.2041,40.1583,40.1888,38660.0
2017-02-17 14:05:00,52.67,52.68,52.63,52.68,5312.0,40.1888,40.1964,40.1583,40.1964,5312.0
2017-02-17 14:10:00,52.68,52.69,52.65,52.66,5734.0,40.1964,40.2041,40.1735,40.1812,5734.0
2017-02-17 14:15:00,52.66,52.68,52.65,52.65,9974.0,40.1812,40.1964,40.1735,40.1735,9974.0
2017-02-17 14:20:00,52.63,52.65,52.63,52.65,9346.0,40.1583,40.1735,40.1583,40.1735,9346.0
2017-02-17 14:25:00,52.66,52.68,52.66,52.68,8698.0,40.1812,40.1964,40.1812,40.1964,8698.0
2017-02-17 14:30:00,52.67,52.72,52.67,52.7,10400.0,40.1888,40.2269,40.1888,40.2117,10400.0
2017-02-17 14:35:00,52.69,52.7,52.68,52.7,9310.0,40.2041,40.2117,40.1964,40.2117,9310.0
2017-02-17 14:40:00,52.71,52.71,52.68,52.68,17280.0,40.2193,40.2193,40.1964,40.1964,17280.0
2017-02-17 14:45:00,52.68,52.68,52.65,52.68,31042.0,40.1964,40.1964,40.1735,40.1964,31042.0
2017-02-17 14:50:00,52.67,52.67,52.61,52.63,11440.0,40.1888,40.1888,40.143,40.1583,11440.0
2017-02-17 14:55:00,52.63,52.63,52.6,52.62,8626.0,40.1583,40.1583,40.1354,40.1506,8626.0
2017-02-17 15:00:00,52.62,52.62,52.59,52.6,7000.0,40.1506,40.1506,40.1278,40.1354,7000.0
2017-02-17 15:05:00,52.6,52.63,52.6,52.63,10828.0,40.1354,40.1583,40.1354,40.1583,10828.0
2017-02-17 15:10:00,52.63,52.68,52.62,52.68,30672.0,40.1583,40.1964,40.1506,40.1964,30672.0
2017-02-17 15:15:00,52.69,52.78,52.68,52.78,17800.0,40.2041,40.2727,40.1964,40.2727,17800.0
2017-02-17 15:20:00,52.77,52.8,52.75,52.75,71006.0,40.2651,40.288,40.2498,40.2498,71006.0
2017-02-17 15:25:00,52.75,52.79,52.74,52.79,19172.0,40.2498,40.2804,40.2422,40.2804,19172.0
2017-02-17 15:30:00,52.79,52.83,52.79,52.81,18746.0,40.2804,40.3109,40.2804,40.2956,18746.0
2017-02-17 15:35:00,52.82,52.85,52.79,52.85,21620.0,40.3032,40.3261,40.2804,40.3261,21620.0
2017-02-17 15:40:00,52.85,52.87,52.84,52.85,20998.0,40.3261,40.3414,40.3185,40.3261,20998.0
2017-02-17 15:45:00,52.86,52.97,52.86,52.91,44502.0,40.3338,40.4177,40.3338,40.3719,44502.0
2017-02-17 15:50:00,52.9,52.93,52.89,52.92,39956.0,40.3643,40.3872,40.3567,40.3796,39956.0
2017-02-17 15:55:00,52.92,52.94,52.88,52.91,80194.0,40.3796,40.3948,40.349,40.3719,80194.0
2017-02-21 09:30:00,52.81,52.81,52.65,52.79,26382.0,40.2956,40.2956,40.1735,40.2804,26382.0
2017-02-21 09:35:00,52.73,52.82,52.71,52.8,7000.0,40.2346,40.3032,40.2193,40.288,7000.0
2017-02-21 09:40:00,52.77,52.87,52.77,52.87,1600.0,40.2651,40.3414,40.2651,40.3414,1600.0
2017-02-21 09:45:00,52.84,52.84,52.72,52.76,5484.0,40.3185,40.3185,40.2269,40.2575,5484.0
2017-02-21 09:50:00,52.76,52.88,52.76,52.88,6210.0,40.2575,40.349,40.2575,40.349,6210.0
2017-02-21 09:55:00,52.91,52.95,52.9,52.91,7404.0,40.3719,40.4024,40.3643,40.3719,7404.0
2017-02-21 10:00:00,52.92,52.95,52.91,52.95,7430.0,40.3796,40.4024,40.3719,40.4024,7430.0
2017-02-21 10:05:00,52.94,53.04,52.94,53.04,5600.0,40.3948,40.4711,40.3948,40.4711,5600.0
2017-02-21 10:10:00,53.04,53.1,53.04,53.1,5400.0,40.4711,40.5169,40.4711,40.5169,5400.0
2017-02-21 10:15:00,53.11,53.13,53.09,53.13,16024.0,40.5245,40.5398,40.5093,40.5398,16024.0
2017-02-21 10:20:00,53.1,53.12,53.02,53.04,8332.0,40.5169,40.5322,40.4559,40.4711,8332.0
2017-02-21 10:25:00,53.04,53.06,53.0,53.01,7398.0,40.4711,40.4864,40.4406,40.4482,7398.0
2017-02-21 10:30:00,52.99,53.0,52.96,52.96,5304.0,40.433,40.4406,40.4101,40.4101,5304.0
2017-02-21 10:35:00,52.94,53.01,52.94,52.99,6100.0,40.3948,40.4482,40.3948,40.433,6100.0
2017-02-21 10:40:00,52.99,53.03,52.97,53.02,67338.0,40.433,40.4635,40.4177,40.4559,67338.0
2017-02-21 10:45:00,53.02,53.09,53.02,53.09,12098.0,40.4559,40.5093,40.4559,40.5093,12098.0
2017-02-21 10:50:00,53.1,53.11,53.01,53.03,3600.0,40.5169,40.5245,40.4482,40.4635,3600.0
2017-02-21 10:55:00,53.05,53.09,53.04,53.07,4890.0,40.4787,40.5093,40.4711,40.494,4890.0
2017-02-21 11:00:00,53.05,53.05,53.01,53.01,2200.0,40.4787,40.4787,40.4482,40.4482,2200.0
2017-02-21 11:05:00,53.02,53.02,52.98,52.99,5184.0,40.4559,40.4559,40.4253,40.433,5184.0
2017-02-21 11:10:00,52.98,53.02,52.96,53.02,19570.0,40.4253,40.4559,40.4101,40.4559,19570.0
2017-02-21 11:15:00,53.01,53.06,52.99,53.01,8858.0,40.4482,40.4864,40.433,40.4482,8858.0
2017-02-21 11:20:00,53.02,53.02,52.96,52.96,7676.0,40.4559,40.4559,40.4101,40.4101,7676.0
2017-02-21 11:25:00,52.97,52.98,52.94,52.96,7328.0,40.4177,40.4253,40.3948,40.4101,7328.0
2017-02-21 11:30:00,52.97,52.98,52.95,52.95,4096.0,40.4177,40.4253,40.4024,40.4024,4096.0
2017-02-21 11:35:00,52.96,52.96,52.9,52.93,3824.0,40.4101,40.4101,40.3643,40.3872,3824.0
2017-02-21 11:40:00,52.92,52.96,52.92,52.96,4400.0,40.3796,40.4101,40.3796,40.4101,4400.0
2017-02-21 11:45:00,52.97,53.0,52.94,53.0,6362.0,40.4177,40.4406,40.3948,40.4406,6362.0
2017-02-21 11:50:00,53.0,53.0,52.97,52.97,9080.0,40.4406,40.4406,40.4177,40.4177,9080.0
2017-02-21 11:55:00,52.97,52.99,52.96,52.99,3800.0,40.4177,40.433,40.4101,40.433,3800.0
2017-02-21 12:00:00,52.99,53.0,52.97,52.99,7392.0,40.433,40.4406,40.4177,40.433,7392.0
2017-02-21 12:05:00,53.0,53.0,52.97,52.98,4400.0,40.4406,40.4406,40.4177,40.4253,4400.0
2017-02-21 12:10:00,52.97,52.99,52.97,52.98,3408.0,40.4177,40.433,40.4177,40.4253,3408.0
2017-02-21 12:15:00,52.97,52.99,52.96,52.97,6924.0,40.4177,40.433,40.4101,40.4177,6924.0
2017-02-21 12:20:00,52.98,52.99,52.97,52.97,5944.0,40.4253,40.433,40.4177,40.4177,5944.0
2017-02-21 12:25:00,52.99,53.01,52.98,52.99,9274.0,40.433,40.4482,40.4253,40.433,9274.0
2017-02-21 12:30:00,53.0,53.02,52.98,52.98,5284.0,40.4406,40.4559,40.4253,40.4253,5284.0
2017-02-21 12:35:00,53.0,53.02,52.99,53.02,3446.0,40.4406,40.4559,40.433,40.4559,3446.0
2017-02-21 12:40:00,53.01,53.02,52.99,53.01,7200.0,40.4482,40.4559,40.433,40.4482,7200.0
2017-02-21 12:45:00,53.02,53.02,53.01,53.02,4400.0,40.4559,40.4559,40.4482,40.4559,4400.0
2017-02-21 12:50:00,53.02,53.02,53.0,53.02,2320.0,40.4559,40.4559,40.4406,40.4559,2320.0
2017-02-21 12:55:00,53.02,53.02,53.01,53.02,2728.0,40.4559,40.4559,40.4482,40.4559,2728.0
2017-02-21 13:00:00,53.02,53.04,53.02,53.04,1800.0,40.4559,40.4711,40.4559,40.4711,1800.0
2017-02-21 13:05:00,53.04,53.08,53.02,53.04,17578.0,40.4711,40.5016,40.4559,40.4711,17578.0
2017-02-21 13:10:00,53.04,53.06,53.04,53.06,3200.0,40.4711,40.4864,40.4711,40.4864,3200.0
2017-02-21 13:15:00,53.07,53.12,53.07,53.1,5900.0,40.494,40.5322,40.494,40.5169,5900.0
2017-02-21 13:20:00,53.1,53.1,53.09,53.1,2968.0,40.5169,40.5169,40.5093,40.5169,2968.0
2017-02-21 13:25:00,53.09,53.15,53.09,53.13,8404.0,40.5093,40.555,40.5093,40.5398,8404.0
2017-02-21 13:30:00,53.13,53.13,53.1,53.1,4038.0,40.5398,40.5398,40.5169,40.5169,4038.0
2017-02-21 13:35:00,53.11,53.12,53.08,53.08,4418.0,40.5245,40.5322,40.5016,40.5016,4418.0
2017-02-21 13:40:00,53.08,53.08,53.06,53.07,5080.0,40.5016,40.5016,40.4864,40.494,5080.0
2017-02-21 13:45:00,53.09,53.09,53.07,53.07,10602.0,40.5093,40.5093,40.494,40.494,10602.0
2017-02-21 13:50:00,53.07,53.08,53.05,53.05,11496.0,40.494,40.5016,40.4787,40.4787,11496.0
2017-02-21 13:55:00,53.07,53.07,53.04,53.06,3792.0,40.494,40.494,40.4711,40.4864,3792.0
2017-02-21 14:00:00,53.06,53.08,53.06,53.07,3756.0,40.4864,40.5016,40.4864,40.494,3756.0
2017-02-21 14:05:00,53.08,53.08,53.0,53.02,9118.0,40.5016,40.5016,40.4406,40.4559,9118.0
2017-02-21 14:10:00,53.04,53.08,53.03,53.03,7602.0,40.4711,40.5016,40.4635,40.4635,7602.0
2017-02-21 14:15:00,53.04,53.07,53.04,53.07,6100.0,40.4711,40.494,40.4711,40.494,6100.0
2017-02-21 14:20:00,53.07,53.07,53.04,53.06,6186.0,40.494,40.494,40.4711,40.4864,6186.0
2017-02-21 14:25:00,53.06,53.12,53.06,53.1,50286.0,40.4864,40.5322,40.4864,40.5169,50286.0
2017-02-21 14:30:00,53.12,53.12,53.09,53.1,10770.0,40.5322,40.5322,40.5093,40.5169,10770.0
2017-02-21 14:35:00,53.1,53.12,53.1,53.1,8234.0,40.5169,40.5322,40.5169,40.5169,8234.0
2017-02-21 14:40:00,53.1,53.12,53.09,53.1,11950.0,40.5169,40.5322,40.5093,40.5169,11950.0
2017-02-21 14:45:00,53.09,53.13,53.09,53.12,14416.0,40.5093,40.5398,40.5093,40.5322,14416.0
2017-02-21 14:50:00,53.12,53.16,53.12,53.12,11358.0,40.5322,40.5627,40.5322,40.5322,11358.0
2017-02-21 14:55:00,53.13,53.16,53.12,53.16,36620.0,40.5398,40.5627,40.5322,40.5627,36620.0
2017-02-21 15:00:00,53.16,53.22,53.16,53.22,46132.0,40.5627,40.6085,40.5627,40.6085,46132.0
2017-02-21 15:05:00,53.21,53.22,53.19,53.19,14820.0,40.6008,40.6085,40.5856,40.5856,14820.0
2017-02-21 15:10:00,53.2,53.21,53.14,53.21,25170.0,40.5932,40.6008,40.5474,40.6008,25170.0
2017-02-21 15:15:00,53.21,53.26,53.2,53.24,19180.0,40.6008,40.639,40.5932,40.6237,19180.0
2017-02-21 15:20:00,53.26,53.31,53.24,53.31,17534.0,40.639,40.6771,40.6237,40.6771,17534.0
2017-02-21 15:25:00,53.31,53.32,53.27,53.27,40190.0,40.6771,40.6848,40.6466,40.6466,40190.0
2017-02-21 15:30:00,53.28,53.3,53.24,53.26,20708.0,40.6542,40.6695,40.6237,40.639,20708.0
2017-02-21 15:35:00,53.25,53.33,53.24,53.33,34534.0,40.6314,40.6924,40.6237,40.6924,34534.0
2017-02-21 15:40:00,53.33,53.35,53.3,53.33,29924.0,40.6924,40.7077,40.6695,40.6924,29924.0
2017-02-21 15:45:00,53.33,53.36,53.31,53.31,44536.0,40.6924,40.7153,40.6771,40.6771,44536.0
2017-02-21 15:50:00,53.31,53.32,53.27,53.27,32216.0,40.6771,40.6848,40.6466,40.6466,32216.0
2017-02-21 15:55:00,53.27,53.3,53.19,53.2,75928.0,40.6466,40.6695,40.5856,40.5932,75928.0
2017-02-22 09:30:00,53.32,53.43,53.11,53.13,24908.0,40.6848,40.7687,40.5245,40.5398,24908.0
2017-02-22 09:35:00,53.2,53.31,53.13,53.13,17854.0,40.5932,40.6771,40.5398,40.5398,17854.0
2017-02-22 09:40:00,53.19,53.29,53.13,53.29,10286.0,40.5856,40.6619,40.5398,40.6619,10286.0
2017-02-22 09:45:00,53.26,53.57,53.26,53.4,15352.0,40.639,40.8755,40.639,40.7458,15352.0
2017-02-22 09:50:00,53.34,53.4,53.31,53.36,4614.0,40.7,40.7458,40.6771,40.7153,4614.0
2017-02-22 09:55:00,53.37,53.39,53.27,53.34,3618.0,40.7229,40.7382,40.6466,40.7,3618.0
2017-02-22 10:00:00,53.38,53.48,53.37,53.42,8842.0,40.7305,40.8068,40.7229,40.7611,8842.0
2017-02-22 10:05:00,53.43,53.43,53.37,53.39,6606.0,40.7687,40.7687,40.7229,40.7382,6606.0
2017-02-22 10:10:00,53.38,53.59,53.38,53.59,8200.0,40.7305,40.8908,40.7305,40.8908,8200.0
2017-02-22 10:15:00,53.56,53.6,53.49,53.54,9440.0,40.8679,40.8984,40.8145,40.8526,9440.0
2017-02-22 10:20:00,53.53,53.55,53.5,53.5,3000.0,40.845,40.8603,40.8221,40.8221,3000.0
2017-02-22 10:25:00,53.51,53.58,53.51,53.55,2200.0,40.8297,40.8832,40.8297,40.8603,2200.0
2017-02-22 10:30:00,53.52,53.52,53.49,53.49,8652.0,40.8374,40.8374,40.8145,40.8145,8652.0
2017-02-22 10:35:00,53.51,53.6,53.49,53.57,12234.0,40.8297,40.8984,40.8145,40.8755,12234.0
2017-02-22 10:40:00,53.59,53.62,53.56,53.57,9100.0,40.8908,40.9137,40.8679,40.8755,9100.0
2017-02-22 10:45:00,53.59,53.59,53.47,53.47,4000.0,40.8908,40.8908,40.7992,40.7992,4000.0
2017-02-22 10:50:00,53.47,53.52,53.45,53.48,15096.0,40.7992,40.8374,40.784,40.8068,15096.0
2017-02-22 10:55:00,53.47,53.49,53.46,53.47,7200.0,40.7992,40.8145,40.7916,40.7992,7200.0
2017-02-22 11:00:00,53.47,53.48,53.43,53.46,4800.0,40.7992,40.8068,40.7687,40.7916,4800.0
2017-02-22 11:05:00,53.43,53.44,53.41,53.42,5552.0,40.7687,40.7763,40.7534,40.7611,5552.0
2017-02-22 11:10:00,53.41,53.42,53.37,53.37,3800.0,40.7534,40.7611,40.7229,40.7229,3800.0
2017-02-22 11:15:00,53.37,53.38,53.35,53.38,3800.0,40.7229,40.7305,40.7077,40.7305,3800.0
2017-02-22 11:20:00,53.4,53.4,53.32,53.32,4536.0,40.7458,40.7458,40.6848,40.6848,4536.0
2017-02-22 11:25:00,53.33,53.35,53.31,53.34,4002.0,40.6924,40.7077,40.6771,40.7,4002.0
2017-02-22 11:30:00,53.34,53.35,53.3,53.32,4706.0,40.7,40.7077,40.6695,40.6848,4706.0
2017-02-22 11:35:00,53.29,53.29,53.27,53.27,1800.0,40.6619,40.6619,40.6466,40.6466,1800.0
2017-02-22 11:40:00,53.26,53.27,53.23,53.25,3030.0,40.639,40.6466,40.6161,40.6314,3030.0
2017-02-22 11:45:00,53.25,53.26,53.23,53.26,3816.0,40.6314,40.639,40.6161,40.639,3816.0
2017-02-22 11:50:00,53.24,53.26,53.22,53.24,4260.0,40.6237,40.639,40.6085,40.6237,4260.0
2017-02-22 11:55:00,53.25,53.26,53.21,53.21,3010.0,40.6314,40.639,40.6008,40.6008,3010.0
2017-02-22 12:00:00,53.2,53.24,53.19,53.23,9548.0,40.5932,40.6237,40.5856,40.6161,9548.0
2017-02-22 12:05:00,53.23,53.24,53.23,53.23,2200.0,40.6161,40.6237,40.6161,40.6161,2200.0
2017-02-22 12:10:00,53.24,53.26,53.22,53.24,11416.0,40.6237,40.639,40.6085,40.6237,11416.0
2017-02-22 12:15:00,53.23,53.24,53.21,53.24,7198.0,40.6161,40.6237,40.6008,40.6237,7198.0
2017-02-22 12:20:00,53.27,53.27,53.24,53.24,800.0,40.6466,40.6466,40.6237,40.6237,800.0
2017-02-22 12:25:00,53.24,53.24,53.22,53.24,1200.0,40.6237,40.6237,40.6085,40.6237,1200.0
2017-02-22 12:30:00,53.24,53.27,53.24,53.27,1738.0,40.6237,40.6466,40.6237,40.6466,1738.0
2017-02-22 12:35:00,53.29,53.29,53.27,53.27,2000.0,40.6619,40.6619,40.6466,40.6466,2000.0
2017-02-22 12:40:00,53.29,53.33,53.28,53.33,1000.0,40.6619,40.6924,40.6542,40.6924,1000.0
2017-02-22 12:45:00,53.32,53.34,53.29,53.34,5860.0,40.6848,40.7,40.6619,40.7,5860.0
2017-02-22 12:50:00,53.32,53.32,53.3,53.3,3496.0,40.6848,40.6848,40.6695,40.6695,3496.0
2017-02-22 12:55:00,53.3,53.32,53.29,53.32,1606.0,40.6695,40.6848,40.6619,40.6848,1606.0
2017-02-22 13:00:00,53.29,53.33,53.29,53.32,3420.0,40.6619,40.6924,40.6619,40.6848,3420.0
2017-02-22 13:05:00,53.31,53.34,53.31,53.33,4598.0,40.6771,40.7,40.6771,40.6924,4598.0
2017-02-22 13:10:00,53.34,53.39,53.34,53.35,5246.0,40.7,40.7382,40.7,40.7077,5246.0
2017-02-22 13:15:00,53.36,53.37,53.35,53.35,4600.0,40.7153,40.7229,40.7077,40.7077,4600.0
2017-02-22 13:20:00,53.38,53.38,53.38,53.38,1400.0,40.7305,40.7305,40.7305,40.7305,1400.0
2017-02-22 13:25:00,53.41,53.41,53.37,53.37,1930.0,40.7534,40.7534,40.7229,40.7229,1930.0
2017-02-22 13:30:00,53.38,53.39,53.35,53.36,8962.0,40.7305,40.7382,40.7077,40.7153,8962.0
2017-02-22 13:35:00,53.38,53.38,53.34,53.36,2360.0,40.7305,40.7305,40.7,40.7153,2360.0
2017-02-22 13:40:00,53.37,53.38,53.35,53.38,4000.0,40.7229,40.7305,40.7077,40.7305,4000.0
2017-02-22 13:45:00,53.38,53.42,53.38,53.42,3890.0,40.7305,40.7611,40.7305,40.7611,3890.0
2017-02-22 13:50:00,53.4,53.44,53.38,53.4,4670.0,40.7458,40.7763,40.7305,40.7458,4670.0
2017-02-22 13:55:00,53.4,53.41,53.38,53.4,1800.0,40.7458,40.7534,40.7305,40.7458,1800.0
2017-02-22 14:00:00,53.37,53.43,53.29,53.38,14500.0,40.7229,40.7687,40.6619,40.7305,14500.0
2017-02-22 14:05:00,53.38,53.41,53.35,53.38,7848.0,40.7305,40.7534,40.7077,40.7305,7848.0
2017-02-22 14:10:00,53.38,53.4,53.35,53.38,3600.0,40.7305,40.7458,40.7077,40.7305,3600.0
2017-02-22 14:15:00,53.38,53.39,53.35,53.37,4876.0,40.7305,40.7382,40.7077,40.7229,4876.0
2017-02-22 14:20:00,53.38,53.42,53.38,53.38,2888.0,40.7305,40.7611,40.7305,40.7305,2888.0
2017-02-22 14:25:00,53.38,53.4,53.35,53.4,4300.0,40.7305,40.7458,40.7077,40.7458,4300.0
2017-02-22 14:30:00,53.39,53.41,53.38,53.38,3466.0,40.7382,40.7534,40.7305,40.7305,3466.0
2017-02-22 14:35:00,53.39,53.42,53.39,53.41,5992.0,40.7382,40.7611,40.7382,40.7534,5992.0
2017-02-22 14:40:00,53.42,53.42,53.4,53.42,4800.0,40.7611,40.7611,40.7458,40.7611,4800.0
2017-02-22 14:45:00,53.41,53.43,53.39,53.43,3434.0,40.7534,40.7687,40.7382,40.7687,3434.0
2017-02-22 14:50:00,53.44,53.49,53.43,53.48,4864.0,40.7763,40.8145,40.7687,40.8068,4864.0
2017-02-22 14:55:00,53.48,53.5,53.48,53.49,6942.0,40.8068,40.8221,40.8068,40.8145,6942.0
2017-02-22 15:00:00,53.49,53.52,53.48,53.51,15654.0,40.8145,40.8374,40.8068,40.8297,15654.0
2017-02-22 15:05:00,53.51,53.53,53.5,53.51,5240.0,40.8297,40.845,40.8221,40.8297,5240.0
2017-02-22 15:10:00,53.51,53.57,53.51,53.57,15400.0,40.8297,40.8755,40.8297,40.8755,15400.0
2017-02-22 15:15:00,53.56,53.57,53.55,53.56,11486.0,40.8679,40.8755,40.8603,40.8679,11486.0
2017-02-22 15:20:00,53.56,53.58,53.54,53.56,12486.0,40.8679,40.8832,40.8526,40.8679,12486.0
2017-02-22 15:25:00,53.57,53.66,53.57,53.65,17366.0,40.8755,40.9442,40.8755,40.9366,17366.0
2017-02-22 15:30:00,53.65,53.67,53.63,53.63,27378.0,40.9366,40.9518,40.9213,40.9213,27378.0
2017-02-22 15:35:00,53.63,53.79,53.63,53.66,60594.0,40.9213,41.0434,40.9213,40.9442,60594.0
2017-02-22 15:40:00,53.66,53.67,53.61,53.65,8296.0,40.9442,40.9518,40.906,40.9366,8296.0
2017-02-22 15:45:00,53.66,53.66,53.6,53.62,24024.0,40.9442,40.9442,40.8984,40.9137,24024.0
2017-02-22 15:50:00,53.63,53.63,53.6,53.63,22710.0,40.9213,40.9213,40.8984,40.9213,22710.0
2017-02-22 15:55:00,53.63,53.66,53.56,53.57,72916.0,40.9213,40.9442,40.8679,40.8755,72916.0
2017-02-23 09:30:00,53.82,53.97,53.82,53.97,12980.0,41.0663,41.1807,41.0663,41.1807,12980.0
2017-02-23 09:35:00,53.9,53.91,53.85,53.91,4438.0,41.1273,41.135,41.0892,41.135,4438.0
2017-02-23 09:40:00,53.94,54.04,53.93,53.99,33822.0,41.1578,41.2341,41.1502,41.196,33822.0
2017-02-23 09:45:00,53.99,54.08,53.97,53.98,25150.0,41.196,41.2647,41.1807,41.1884,25150.0
2017-02-23 09:50:00,53.98,54.01,53.93,53.96,4628.0,41.1884,41.2113,41.1502,41.1731,4628.0
2017-02-23 09:55:00,53.95,53.95,53.88,53.93,7206.0,41.1655,41.1655,41.1121,41.1502,7206.0
2017-02-23 10:00:00,53.91,53.92,53.86,53.86,6188.0,41.135,41.1426,41.0968,41.0968,6188.0
2017-02-23 10:05:00,53.88,54.01,53.87,54.01,6422.0,41.1121,41.2113,41.1044,41.2113,6422.0
2017-02-23 10:10:00,54.05,54.05,53.93,53.93,6588.0,41.2418,41.2418,41.1502,41.1502,6588.0
2017-02-23 10:15:00,53.92,53.99,53.9,53.9,4814.0,41.1426,41.196,41.1273,41.1273,4814.0
2017-02-23 10:20:00,53.88,53.89,53.85,53.87,3208.0,41.1121,41.1197,41.0892,41.1044,3208.0
2017-02-23 10:25:00,53.85,53.87,53.82,53.82,4000.0,41.0892,41.1044,41.0663,41.0663,4000.0
2017-02-23 10:30:00,53.8,53.83,53.75,53.8,6600.0,41.051,41.0739,41.0129,41.051,6600.0
2017-02-23 10:35:00,53.76,53.79,53.74,53.76,7244.0,41.0205,41.0434,41.0052,41.0205,7244.0
2017-02-23 10:40:00,53.75,53.76,53.66,53.72,5600.0,41.0129,41.0205,40.9442,40.99,5600.0
2017-02-23 10:45:00,53.74,53.77,53.72,53.77,6000.0,41.0052,41.0281,40.99,41.0281,6000.0
2017-02-23 10:50:00,53.77,53.87,53.77,53.87,6334.0,41.0281,41.1044,41.0281,41.1044,6334.0
2017-02-23 10:55:00,53.88,53.91,53.87,53.88,5788.0,41.1121,41.135,41.1044,41.1121,5788.0
2017-02-23 11:00:00,53.89,53.92,53.88,53.88,8200.0,41.1197,41.1426,41.1121,41.1121,8200.0
2017-02-23 11:05:00,53.9,53.96,53.87,53.87,7870.0,41.1273,41.1731,41.1044,41.1044,7870.0
2017-02-23 11:10:00,53.88,53.91,53.85,53.88,6470.0,41.1121,41.135,41.0892,41.1121,6470.0
2017-02-23 11:15:00,53.88,53.97,53.88,53.97,6400.0,41.1121,41.1807,41.1121,41.1807,6400.0
2017-02-23 11:20:00,53.97,54.01,53.94,54.01,3200.0,41.1807,41.2113,41.1578,41.2113,3200.0
2017-02-23 11:25:00,54.01,54.01,53.94,53.96,6982.0,41.2113,41.2113,41.1578,41.1731,6982.0
2017-02-23 11:30:00,53.94,54.03,53.91,54.03,9958.0,41.1578,41.2265,41.135,41.2265,9958.0
2017-02-23 11:35:00,54.03,54.12,54.03,54.08,14030.0,41.2265,41.2952,41.2265,41.2647,14030.0
2017-02-23 11:40:00,54.09,54.23,54.09,54.22,8802.0,41.2723,41.3791,41.2723,41.3715,8802.0
2017-02-23 11:45:00,54.21,54.29,54.19,54.24,19588.0,41.3639,41.4249,41.3486,41.3868,19588.0
2017-02-23 11:50:00,54.24,54.27,54.23,54.27,24630.0,41.3868,41.4096,41.3791,41.4096,24630.0
2017-02-23 11:55:00,54.27,54.27,54.23,54.26,14226.0,41.4096,41.4096,41.3791,41.402,14226.0
2017-02-23 12:00:00,54.24,54.32,54.24,54.31,22886.0,41.3868,41.4478,41.3868,41.4402,22886.0
2017-02-23 12:05:00,54.33,54.34,54.27,54.34,8948.0,41.4554,41.4631,41.4096,41.4631,8948.0
2017-02-23 12:10:00,54.32,54.35,54.31,54.34,12076.0,41.4478,41.4707,41.4402,41.4631,12076.0
2017-02-23 12:15:00,54.33,54.38,54.33,54.34,9616.0,41.4554,41.4936,41.4554,41.4631,9616.0
2017-02-23 12:20:00,54.34,54.4,54.3,54.37,38222.0,41.4631,41.5088,41.4325,41.4859,38222.0
2017-02-23 12:25:00,54.36,54.42,54.34,54.4,78704.0,41.4783,41.5241,41.4631,41.5088,78704.0
2017-02-23 12:30:00,54.41,54.52,54.4,54.5,56388.0,41.5165,41.6004,41.5088,41.5851,56388.0
2017-02-23 12:35:00,54.47,54.56,54.47,54.54,10600.0,41.5622,41.6309,41.5622,41.6157,10600.0
2017-02-23 12:40:00,54.53,54.54,54.49,54.52,5220.0,41.608,41.6157,41.5775,41.6004,5220.0
2017-02-23 12:45:00,54.52,54.52,54.38,54.4,9458.0,41.6004,41.6004,41.4936,41.5088,9458.0
2017-02-23 12:50:00,54.4,54.42,54.32,54.35,12108.0,41.5088,41.5241,41.4478,41.4707,12108.0
2017-02-23 12:55:00,54.35,54.35,54.3,54.3,7600.0,41.4707,41.4707,41.4325,41.4325,7600.0
2017-02-23 13:00:00,54.29,54.37,54.29,54.33,6278.0,41.4249,41.4859,41.4249,41.4554,6278.0
2017-02-23 13:05:00,54.33,54.38,54.33,54.38,7746.0,41.4554,41.4936,41.4554,41.4936,7746.0
2017-02-23 13:10:00,54.37,54.41,54.37,54.4,3000.0,41.4859,41.5165,41.4859,41.5088,3000.0
2017-02-23 13:15:00,54.38,54.41,54.37,54.37,4300.0,41.4936,41.5165,41.4859,41.4859,4300.0
2017-02-23 13:20:00,54.39,54.4,54.38,54.4,2354.0,41.5012,41.5088,41.4936,41.5088,2354.0
2017-02-23 13:25:00,54.39,54.39,54.37,54.38,4248.0,41.5012,41.5012,41.4859,41.4936,4248.0
2017-02-23 13:30:00,54.37,54.38,54.34,54.34,7658.0,41.4859,41.4936,41.4631,41.4631,7658.0
2017-02-23 13:35:00,54.33,54.35,54.31,54.34,7584.0,41.4554,41.4707,41.4402,41.4631,7584.0
2017-02-23 13:40:00,54.34,54.38,54.34,54.35,47204.0,41.4631,41.4936,41.4631,41.4707,47204.0
2017-02-23 13:45:00,54.35,54.42,54.34,54.4,37778.0,41.4707,41.5241,41.4631,41.5088,37778.0
2017-02-23 13:50:00,54.39,54.39,54.35,54.35,29704.0,41.5012,41.5012,41.4707,41.4707,29704.0
2017-02-23 13:55:00,54.35,54.35,54.33,54.35,15402.0,41.4707,41.4707,41.4554,41.4707,15402.0
2017-02-23 14:00:00,54.35,54.38,54.34,54.38,8080.0,41.4707,41.4936,41.4631,41.4936,8080.0
2017-02-23 14:05:00,54.38,54.38,54.35,54.35,8800.0,41.4936,41.4936,41.4707,41.4707,8800.0
2017-02-23 14:10:00,54.35,54.37,54.3,54.3,10000.0,41.4707,41.4859,41.4325,41.4325,10000.0
2017-02-23 14:15:00,54.29,54.3,54.27,54.27,5200.0,41.4249,41.4325,41.4096,41.4096,5200.0
2017-02-23 14:20:00,54.27,54.31,54.27,54.31,16368.0,41.4096,41.4402,41.4096,41.4402,16368.0
2017-02-23 14:25:00,54.31,54.33,54.29,54.32,18436.0,41.4402,41.4554,41.4249,41.4478,18436.0
2017-02-23 14:30:00,54.33,54.34,54.28,54.3,44842.0,41.4554,41.4631,41.4173,41.4325,44842.0
2017-02-23 14:35:00,54.3,54.32,54.3,54.3,47282.0,41.4325,41.4478,41.4325,41.4325,47282.0
2017-02-23 14:40:00,54.28,54.28,54.24,54.27,12020.0,41.4173,41.4173,41.3868,41.4096,12020.0
2017-02-23 14:45:00,54.27,54.27,54.24,54.24,12568.0,41.4096,41.4096,41.3868,41.3868,12568.0
2017-02-23 14:50:00,54.24,54.28,54.23,54.26,11184.0,41.3868,41.4173,41.3791,41.402,11184.0
2017-02-23 14:55:00,54.25,54.27,54.23,54.23,9000.0,41.3944,41.4096,41.3791,41.3791,9000.0
2017-02-23 15:00:00,54.23,54.28,54.22,54.28,16256.0,41.3791,41.4173,41.3715,41.4173,16256.0
2017-02-23 15:05:00,54.28,54.3,54.24,54.25,18610.0,41.4173,41.4325,41.3868,41.3944,18610.0
2017-02-23 15:10:00,54.25,54.26,54.19,54.24,39184.0,41.3944,41.402,41.3486,41.3868,39184.0
2017-02-23 15:15:00,54.24,54.26,54.23,54.24,14400.0,41.3868,41.402,41.3791,41.3868,14400.0
2017-02-23 15:20:00,54.25,54.34,54.25,54.27,22302.0,41.3944,41.4631,41.3944,41.4096,22302.0
2017-02-23 15:25:00,54.25,54.28,54.25,54.26,22734.0,41.3944,41.4173,41.3944,41.402,22734.0
2017-02-23 15:30:00,54.25,54.26,54.2,54.2,11706.0,41.3944,41.402,41.3562,41.3562,11706.0
2017-02-23 15:35:00,54.2,54.22,54.18,54.21,12552.0,41.3562,41.3715,41.341,41.3639,12552.0
2017-02-23 15:40:00,54.2,54.24,54.2,54.23,28258.0,41.3562,41.3868,41.3562,41.3791,28258.0
2017-02-23 15:45:00,54.23,54.26,54.23,54.24,32074.0,41.3791,41.402,41.3791,41.3868,32074.0
2017-02-23 15:50:00,54.24,54.24,54.19,54.22,33382.0,41.3868,41.3868,41.3486,41.3715,33382.0
2017-02-23 15:55:00,54.23,54.24,54.21,54.23,80914.0,41.3791,41.3868,41.3639,41.3791,80914.0
2017-02-24 09:30:00,54.19,54.53,54.19,54.4,28388.0,41.3486,41.608,41.3486,41.5088,28388.0
2017-02-24 09:35:00,54.38,54.55,54.24,54.55,319288.0,41.4936,41.6233,41.3868,41.6233,319288.0
2017-02-24 09:40:00,54.57,54.57,54.43,54.48,12106.0,41.6386,41.6386,41.5317,41.5699,12106.0
2017-02-24 09:45:00,54.49,54.67,54.41,54.58,11968.0,41.5775,41.7149,41.5165,41.6462,11968.0
2017-02-24 09:50:00,54.54,54.57,54.48,54.48,7024.0,41.6157,41.6386,41.5699,41.5699,7024.0
2017-02-24 09:55:00,54.49,54.5,54.35,54.37,12390.0,41.5775,41.5851,41.4707,41.4859,12390.0
2017-02-24 10:00:00,54.42,54.47,54.39,54.41,5338.0,41.5241,41.5622,41.5012,41.5165,5338.0
2017-02-24 10:05:00,54.4,54.55,54.4,54.52,271750.0,41.5088,41.6233,41.5088,41.6004,271750.0
2017-02-24 10:10:00,54.47,54.52,54.47,54.49,9636.0,41.5622,41.6004,41.5622,41.5775,9636.0
2017-02-24 10:15:00,54.49,54.55,54.48,54.54,35038.0,41.5775,41.6233,41.5699,41.6157,35038.0
2017-02-24 10:20:00,54.55,54.55,54.51,54.54,25152.0,41.6233,41.6233,41.5928,41.6157,25152.0
2017-02-24 10:25:00,54.54,54.55,54.49,54.52,9606.0,41.6157,41.6233,41.5775,41.6004,9606.0
2017-02-24 10:30:00,54.52,54.53,54.46,54.48,8650.0,41.6004,41.608,41.5546,41.5699,8650.0
2017-02-24 10:35:00,54.48,54.49,54.43,54.47,10640.0,41.5699,41.5775,41.5317,41.5622,10640.0
2017-02-24 10:40:00,54.46,54.48,54.46,54.47,14044.0,41.5546,41.5699,41.5546,41.5622,14044.0
2017-02-24 10:45:00,54.47,54.47,54.45,54.45,7228.0,41.5622,41.5622,41.547,41.547,7228.0
2017-02-24 10:50:00,54.45,54.46,54.44,54.44,5400.0,41.547,41.5546,41.5394,41.5394,5400.0
2017-02-24 10:55:00,54.44,54.44,54.38,54.38,3410.0,41.5394,41.5394,41.4936,41.4936,3410.0
2017-02-24 11:00:00,54.37,54.38,54.33,54.38,13222.0,41.4859,41.4936,41.4554,41.4936,13222.0
2017-02-24 11:05:00,54.39,54.39,54.34,54.34,10504.0,41.5012,41.5012,41.4631,41.4631,10504.0
2017-02-24 11:10:00,54.34,54.4,54.34,54.35,8404.0,41.4631,41.5088,41.4631,41.4707,8404.0
2017-02-24 11:15:00,54.37,54.44,54.37,54.43,6116.0,41.4859,41.5394,41.4859,41.5317,6116.0
2017-02-24 11:20:00,54.44,54.48,54.41,54.41,27640.0,41.5394,41.5699,41.5165,41.5165,27640.0
2017-02-24 11:25:00,54.43,54.45,54.42,54.42,2800.0,41.5317,41.547,41.5241,41.5241,2800.0
2017-02-24 11:30:00,54.42,54.43,54.38,54.38,5724.0,41.5241,41.5317,41.4936,41.4936,5724.0
2017-02-24 11:35:00,54.35,54.37,54.35,54.37,5804.0,41.4707,41.4859,41.4707,41.4859,5804.0
2017-02-24 11:40:00,54.35,54.47,54.35,54.45,6438.0,41.4707,41.5622,41.4707,41.547,6438.0
2017-02-24 11:45:00,54.44,54.44,54.38,54.41,6892.0,41.5394,41.5394,41.4936,41.5165,6892.0
2017-02-24 11:50:00,54.43,54.45,54.42,54.45,2344.0,41.5317,41.547,41.5241,41.547,2344.0
2017-02-24 11:55:00,54.46,54.49,54.45,54.49,4800.0,41.5546,41.5775,41.547,41.5775,4800.0
2017-02-24 12:00:00,54.48,54.49,54.46,54.48,9590.0,41.5699,41.5775,41.5546,41.5699,9590.0
2017-02-24 12:05:00,54.48,54.48,54.45,54.46,9726.0,41.5699,41.5699,41.547,41.5546,9726.0
2017-02-24 12:10:00,54.45,54.45,54.41,54.42,3200.0,41.547,41.547,41.5165,41.5241,3200.0
2017-02-24 12:15:00,54.42,54.43,54.41,54.42,2636.0,41.5241,41.5317,41.5165,41.5241,2636.0
2017-02-24 12:20:00,54.41,54.43,54.4,54.41,4494.0,41.5165,41.5317,41.5088,41.5165,4494.0
2017-02-24 12:25:00,54.42,54.43,54.41,54.43,5342.0,41.5241,41.5317,41.5165,41.5317,5342.0
2017-02-24 12:30:00,54.43,54.45,54.41,54.42,3244.0,41.5317,41.547,41.5165,41.5241,3244.0
2017-02-24 12:35:00,54.4,54.43,54.4,54.42,2600.0,41.5088,41.5317,41.5088,41.5241,2600.0
2017-02-24 12:40:00,54.42,54.44,54.41,54.44,4000.0,41.5241,41.5394,41.5165,41.5394,4000.0
2017-02-24 12:45:00,54.43,54.46,54.43,54.45,3344.0,41.5317,41.5546,41.5317,41.547,3344.0
2017-02-24 12:50:00,54.44,54.44,54.41,54.41,10200.0,41.5394,41.5394,41.5165,41.5165,10200.0
2017-02-24 12:55:00,54.4,54.45,54.4,54.44,11002.0,41.5088,41.547,41.5088,41.5394,11002.0
2017-02-24 13:00:00,54.45,54.45,54.41,54.43,5400.0,41.547,41.547,41.5165,41.5317,5400.0
2017-02-24 13:05:00,54.44,54.48,54.44,54.46,2000.0,41.5394,41.5699,41.5394,41.5546,2000.0
2017-02-24 13:10:00,54.46,54.49,54.45,54.48,3676.0,41.5546,41.5775,41.547,41.5699,3676.0
2017-02-24 13:15:00,54.47,54.51,54.47,54.48,8806.0,41.5622,41.5928,41.5622,41.5699,8806.0
2017-02-24 13:20:00,54.47,54.52,54.47,54.49,8098.0,41.5622,41.6004,41.5622,41.5775,8098.0
2017-02-24 13:25:00,54.49,54.51,54.48,54.48,7400.0,41.5775,41.5928,41.5699,41.5699,7400.0
2017-02-24 13:30:00,54.48,54.49,54.46,54.47,4294.0,41.5699,41.5775,41.5546,41.5622,4294.0
2017-02-24 13:35:00,54.47,54.48,54.44,54.44,5506.0,41.5622,41.5699,41.5394,41.5394,5506.0
2017-02-24 13:40:00,54.45,54.49,54.45,54.47,7848.0,41.547,41.5775,41.547,41.5622,7848.0
2017-02-24 13:45:00,54.47,54.49,54.44,54.46,4518.0,41.5622,41.5775,41.5394,41.5546,4518.0
2017-02-24 13:50:00,54.47,54.54,54.47,54.52,7914.0,41.5622,41.6157,41.5622,41.6004,7914.0
2017-02-24 13:55:00,54.52,54.52,54.49,54.49,7454.0,41.6004,41.6004,41.5775,41.5775,7454.0
2017-02-24 14:00:00,54.49,54.51,54.48,54.49,6802.0,41.5775,41.5928,41.5699,41.5775,6802.0
2017-02-24 14:05:00,54.49,54.51,54.49,54.49,5066.0,41.5775,41.5928,41.5775,41.5775,5066.0
2017-02-24 14:10:00,54.5,54.52,54.49,54.51,17132.0,41.5851,41.6004,41.5775,41.5928,17132.0
2017-02-24 14:15:00,54.51,54.53,54.5,54.52,17082.0,41.5928,41.608,41.5851,41.6004,17082.0
2017-02-24 14:20:00,54.52,54.57,54.49,54.52,13796.0,41.6004,41.6386,41.5775,41.6004,13796.0
2017-02-24 14:25:00,54.52,54.55,54.48,54.51,24728.0,41.6004,41.6233,41.5699,41.5928,24728.0
2017-02-24 14:30:00,54.51,54.52,54.5,54.5,8366.0,41.5928,41.6004,41.5851,41.5851,8366.0
2017-02-24 14:35:00,54.49,54.53,54.49,54.5,5036.0,41.5775,41.608,41.5775,41.5851,5036.0
2017-02-24 14:40:00,54.49,54.52,54.49,54.5,3736.0,41.5775,41.6004,41.5775,41.5851,3736.0
2017-02-24 14:45:00,54.5,54.5,54.47,54.48,6794.0,41.5851,41.5851,41.5622,41.5699,6794.0
2017-02-24 14:50:00,54.49,54.52,54.49,54.52,7400.0,41.5775,41.6004,41.5775,41.6004,7400.0
2017-02-24 14:55:00,54.52,54.52,54.46,54.48,6028.0,41.6004,41.6004,41.5546,41.5699,6028.0
2017-02-24 15:00:00,54.49,54.52,54.48,54.52,7934.0,41.5775,41.6004,41.5699,41.6004,7934.0
2017-02-24 15:05:00,54.52,54.54,54.51,54.52,5854.0,41.6004,41.6157,41.5928,41.6004,5854.0
2017-02-24 15:10:00,54.52,54.53,54.51,54.53,45070.0,41.6004,41.608,41.5928,41.608,45070.0
2017-02-24 15:15:00,54.53,54.54,54.49,54.5,11714.0,41.608,41.6157,41.5775,41.5851,11714.0
2017-02-24 15:20:00,54.5,54.54,54.49,54.53,24918.0,41.5851,41.6157,41.5775,41.608,24918.0
2017-02-24 15:25:00,54.53,54.55,54.52,54.52,37218.0,41.608,41.6233,41.6004,41.6004,37218.0
2017-02-24 15:30:00,54.52,54.53,54.49,54.49,14798.0,41.6004,41.608,41.5775,41.5775,14798.0
2017-02-24 15:35:00,54.49,54.57,54.49,54.52,18930.0,41.5775,41.6386,41.5775,41.6004,18930.0
2017-02-24 15:40:00,54.52,54.52,54.51,54.52,20824.0,41.6004,41.6004,41.5928,41.6004,20824.0
2017-02-24 15:45:00,54.52,54.55,54.51,54.52,44246.0,41.6004,41.6233,41.5928,41.6004,44246.0
2017-02-24 15:50:00,54.52,54.53,54.5,54.51,83102.0,41.6004,41.608,41.5851,41.5928,83102.0
2017-02-24 15:55:00,54.51,54.54,54.49,54.52,125240.0,41.5928,41.6157,41.5775,41.6004,125240.0
2017-02-27 09:30:00,54.55,54.55,54.34,54.42,31370.0,41.6233,41.6233,41.4631,41.5241,31370.0
2017-02-27 09:35:00,54.48,54.48,54.17,54.24,11300.0,41.5699,41.5699,41.3333,41.3868,11300.0
2017-02-27 09:40:00,54.22,54.37,54.22,54.37,46800.0,41.3715,41.4859,41.3715,41.4859,46800.0
2017-02-27 09:45:00,54.38,54.48,54.3,54.46,32328.0,41.4936,41.5699,41.4325,41.5546,32328.0
2017-02-27 09:50:00,54.48,54.48,54.39,54.44,26490.0,41.5699,41.5699,41.5012,41.5394,26490.0
2017-02-27 09:55:00,54.43,54.49,54.39,54.41,11072.0,41.5317,41.5775,41.5012,41.5165,11072.0
2017-02-27 10:00:00,54.4,54.47,54.38,54.43,26618.0,41.5088,41.5622,41.4936,41.5317,26618.0
2017-02-27 10:05:00,54.42,54.45,54.42,54.43,24182.0,41.5241,41.547,41.5241,41.5317,24182.0
2017-02-27 10:10:00,54.43,54.49,54.34,54.37,20860.0,41.5317,41.5775,41.4631,41.4859,20860.0
2017-02-27 10:15:00,54.37,54.48,54.36,54.42,22702.0,41.4859,41.5699,41.4783,41.5241,22702.0
2017-02-27 10:20:00,54.44,54.53,54.42,54.47,78480.0,41.5394,41.608,41.5241,41.5622,78480.0
2017-02-27 10:25:00,54.49,54.54,54.48,54.52,7020.0,41.5775,41.6157,41.5699,41.6004,7020.0
2017-02-27 10:30:00,54.52,54.52,54.43,54.45,20810.0,41.6004,41.6004,41.5317,41.547,20810.0
2017-02-27 10:35:00,54.45,54.49,54.4,54.48,18140.0,41.547,41.5775,41.5088,41.5699,18140.0
2017-02-27 10:40:00,54.48,54.49,54.35,54.38,19896.0,41.5699,41.5775,41.4707,41.4936,19896.0
2017-02-27 10:45:00,54.36,54.48,54.33,54.41,9404.0,41.4783,41.5699,41.4554,41.5165,9404.0
2017-02-27 10:50:00,54.43,54.46,54.41,54.41,9200.0,41.5317,41.5546,41.5165,41.5165,9200.0
2017-02-27 10:55:00,54.43,54.48,54.4,54.47,15684.0,41.5317,41.5699,41.5088,41.5622,15684.0
2017-02-27 11:00:00,54.45,54.46,54.39,54.4,14132.0,41.547,41.5546,41.5012,41.5088,14132.0
2017-02-27 11:05:00,54.4,54.4,54.34,54.37,10200.0,41.5088,41.5088,41.4631,41.4859,10200.0
2017-02-27 11:10:00,54.38,54.42,54.37,54.4,10758.0,41.4936,41.5241,41.4859,41.5088,10758.0
2017-02-27 11:15:00,54.38,54.46,54.35,54.44,16960.0,41.4936,41.5546,41.4707,41.5394,16960.0
2017-02-27 11:20:00,54.44,54.46,54.41,54.42,21738.0,41.5394,41.5546,41.5165,41.5241,21738.0
2017-02-27 11:25:00,54.42,54.45,54.4,54.41,7200.0,41.5241,41.547,41.5088,41.5165,7200.0
2017-02-27 11:30:00,54.43,54.44,54.38,54.43,9770.0,41.5317,41.5394,41.4936,41.5317,9770.0
2017-02-27 11:35:00,54.43,54.43,54.33,54.33,3400.0,41.5317,41.5317,41.4554,41.4554,3400.0
2017-02-27 11:40:00,54.33,54.43,54.32,54.43,5504.0,41.4554,41.5317,41.4478,41.5317,5504.0
2017-02-27 11:45:00,54.42,54.42,54.35,54.38,4462.0,41.5241,41.5241,41.4707,41.4936,4462.0
2017-02-27 11:50:00,54.4,54.4,54.36,54.39,8746.0,41.5088,41.5088,41.4783,41.5012,8746.0
2017-02-27 11:55:00,54.42,54.42,54.4,54.42,3236.0,41.5241,41.5241,41.5088,41.5241,3236.0
2017-02-27 12:00:00,54.42,54.43,54.38,54.39,17526.0,41.5241,41.5317,41.4936,41.5012,17526.0
2017-02-27 12:05:00,54.39,54.4,54.36,54.38,13452.0,41.5012,41.5088,41.4783,41.4936,13452.0
2017-02-27 12:10:00,54.37,54.38,54.34,54.35,7750.0,41.4859,41.4936,41.4631,41.4707,7750.0
2017-02-27 12:15:00,54.34,54.35,54.31,54.31,11762.0,41.4631,41.4707,41.4402,41.4402,11762.0
2017-02-27 12:20:00,54.32,54.36,54.31,54.36,4438.0,41.4478,41.4783,41.4402,41.4783,4438.0
2017-02-27 12:25:00,54.35,54.41,54.35,54.39,7666.0,41.4707,41.5165,41.4707,41.5012,7666.0
2017-02-27 12:30:00,54.41,54.43,54.36,54.36,9806.0,41.5165,41.5317,41.4783,41.4783,9806.0
2017-02-27 12:35:00,54.35,54.35,54.34,54.34,21040.0,41.4707,41.4707,41.4631,41.4631,21040.0
2017-02-27 12:40:00,54.34,54.35,54.31,54.31,7502.0,41.4631,41.4707,41.4402,41.4402,7502.0
2017-02-27 12:45:00,54.32,54.35,54.31,54.34,16874.0,41.4478,41.4707,41.4402,41.4631,16874.0
2017-02-27 12:50:00,54.34,54.37,54.31,54.35,9462.0,41.4631,41.4859,41.4402,41.4707,9462.0
2017-02-27 12:55:00,54.37,54.37,54.32,54.32,5180.0,41.4859,41.4859,41.4478,41.4478,5180.0
2017-02-27 13:00:00,54.34,54.38,54.34,54.35,4558.0,41.4631,41.4936,41.4631,41.4707,4558.0
2017-02-27 13:05:00,54.35,54.38,54.34,54.38,5400.0,41.4707,41.4936,41.4631,41.4936,5400.0
2017-02-27 13:10:00,54.4,54.42,54.37,54.37,19032.0,41.5088,41.5241,41.4859,41.4859,19032.0
2017-02-27 13:15:00,54.38,54.46,54.37,54.41,8472.0,41.4936,41.5546,41.4859,41.5165,8472.0
2017-02-27 13:20:00,54.42,54.43,54.39,54.41,8284.0,41.5241,41.5317,41.5012,41.5165,8284.0
2017-02-27 13:25:00,54.41,54.45,54.41,54.44,14326.0,41.5165,41.547,41.5165,41.5394,14326.0
2017-02-27 13:30:00,54.44,54.47,54.44,54.46,4400.0,41.5394,41.5622,41.5394,41.5546,4400.0
2017-02-27 13:35:00,54.46,54.46,54.4,54.41,9330.0,41.5546,41.5546,41.5088,41.5165,9330.0
2017-02-27 13:40:00,54.42,54.44,54.4,54.4,5444.0,41.5241,41.5394,41.5088,41.5088,5444.0
2017-02-27 13:45:00,54.43,54.43,54.35,54.41,10336.0,41.5317,41.5317,41.4707,41.5165,10336.0
2017-02-27 13:50:00,54.37,54.41,54.34,54.38,33440.0,41.4859,41.5165,41.4631,41.4936,33440.0
2017-02-27 13:55:00,54.38,54.38,54.35,54.36,18500.0,41.4936,41.4936,41.4707,41.4783,18500.0
2017-02-27 14:00:00,54.35,54.37,54.33,54.37,7460.0,41.4707,41.4859,41.4554,41.4859,7460.0
2017-02-27 14:05:00,54.36,54.37,54.33,54.35,13538.0,41.4783,41.4859,41.4554,41.4707,13538.0
2017-02-27 14:10:00,54.35,54.37,54.34,54.35,3400.0,41.4707,41.4859,41.4631,41.4707,3400.0
2017-02-27 14:15:00,54.35,54.44,54.35,54.42,14856.0,41.4707,41.5394,41.4707,41.5241,14856.0
2017-02-27 14:20:00,54.42,54.43,54.38,54.41,9446.0,41.5241,41.5317,41.4936,41.5165,9446.0
2017-02-27 14:25:00,54.41,54.43,54.4,54.41,8002.0,41.5165,41.5317,41.5088,41.5165,8002.0
2017-02-27 14:30:00,54.42,54.44,54.39,54.42,11696.0,41.5241,41.5394,41.5012,41.5241,11696.0
2017-02-27 14:35:00,54.43,54.49,54.43,54.48,8100.0,41.5317,41.5775,41.5317,41.5699,8100.0
2017-02-27 14:40:00,54.49,54.5,54.45,54.47,25668.0,41.5775,41.5851,41.547,41.5622,25668.0
2017-02-27 14:45:00,54.47,54.49,54.45,54.47,8318.0,41.5622,41.5775,41.547,41.5622,8318.0
2017-02-27 14:50:00,54.46,54.46,54.43,54.43,6970.0,41.5546,41.5546,41.5317,41.5317,6970.0
2017-02-27 14:55:00,54.45,54.46,54.43,54.45,11866.0,41.547,41.5546,41.5317,41.547,11866.0
2017-02-27 15:00:00,54.45,54.45,54.41,54.41,11668.0,41.547,41.547,41.5165,41.5165,11668.0
2017-02-27 15:05:00,54.42,54.45,54.39,54.43,12800.0,41.5241,41.547,41.5012,41.5317,12800.0
2017-02-27 15:10:00,54.44,54.47,54.43,54.47,8200.0,41.5394,41.5622,41.5317,41.5622,8200.0
2017-02-27 15:15:00,54.47,54.49,54.45,54.47,83236.0,41.5622,41.5775,41.547,41.5622,83236.0
2017-02-27 15:20:00,54.47,54.49,54.46,54.48,8608.0,41.5622,41.5775,41.5546,41.5699,8608.0
2017-02-27 15:25:00,54.47,54.48,54.44,54.44,13676.0,41.5622,41.5699,41.5394,41.5394,13676.0
2017-02-27 15:30:00,54.44,54.46,54.38,54.4,13934.0,41.5394,41.5546,41.4936,41.5088,13934.0
2017-02-27 15:35:00,54.4,54.4,54.35,54.35,16148.0,41.5088,41.5088,41.4707,41.4707,16148.0
2017-02-27 15:40:00,54.36,54.43,54.33,54.41,22496.0,41.4783,41.5317,41.4554,41.5165,22496.0
2017-02-27 15:45:00,54.42,54.45,54.35,54.35,37676.0,41.5241,41.547,41.4707,41.4707,37676.0
2017-02-27 15:50:00,54.38,54.38,54.35,54.35,27496.0,41.4936,41.4936,41.4707,41.4707,27496.0
2017-02-27 15:55:00,54.37,54.41,54.34,54.41,68548.0,41.4859,41.5165,41.4631,41.5165,68548.0
2017-02-28 09:30:00,54.56,54.88,54.37,54.8,30602.0,41.6309,41.8751,41.4859,41.814,30602.0
2017-02-28 09:35:00,54.87,54.88,54.34,54.51,77126.0,41.8675,41.8751,41.4631,41.5928,77126.0
2017-02-28 09:40:00,54.52,54.65,54.42,54.47,36406.0,41.6004,41.6996,41.5241,41.5622,36406.0
2017-02-28 09:45:00,54.51,54.65,54.48,54.63,24784.0,41.5928,41.6996,41.5699,41.6843,24784.0
2017-02-28 09:50:00,54.64,54.71,54.52,54.65,42478.0,41.692,41.7454,41.6004,41.6996,42478.0
2017-02-28 09:55:00,54.66,54.69,54.59,54.65,46632.0,41.7072,41.7301,41.6538,41.6996,46632.0
2017-02-28 10:00:00,54.63,54.69,54.6,54.67,31622.0,41.6843,41.7301,41.6614,41.7149,31622.0
2017-02-28 10:05:00,54.66,54.85,54.66,54.77,99170.0,41.7072,41.8522,41.7072,41.7912,99170.0
2017-02-28 10:10:00,54.78,54.83,54.77,54.77,38978.0,41.7988,41.8369,41.7912,41.7912,38978.0
2017-02-28 10:15:00,54.77,54.82,54.7,54.7,24800.0,41.7912,41.8293,41.7377,41.7377,24800.0
2017-02-28 10:20:00,54.66,54.7,54.59,54.7,9632.0,41.7072,41.7377,41.6538,41.7377,9632.0
2017-02-28 10:25:00,54.67,54.72,54.59,54.59,20600.0,41.7149,41.753,41.6538,41.6538,20600.0
2017-02-28 10:30:00,54.64,54.72,54.62,54.62,18852.0,41.692,41.753,41.6767,41.6767,18852.0
2017-02-28 10:35:00,54.65,54.74,54.63,54.69,32286.0,41.6996,41.7683,41.6843,41.7301,32286.0
2017-02-28 10:40:00,54.68,54.74,54.67,54.67,46418.0,41.7225,41.7683,41.7149,41.7149,46418.0
2017-02-28 10:45:00,54.65,54.7,54.61,54.61,17200.0,41.6996,41.7377,41.6691,41.6691,17200.0
2017-02-28 10:50:00,54.63,54.77,54.62,54.72,78750.0,41.6843,41.7912,41.6767,41.753,78750.0
2017-02-28 10:55:00,54.7,54.71,54.61,54.61,40088.0,41.7377,41.7454,41.6691,41.6691,40088.0
2017-02-28 11:00:00,54.59,54.74,54.59,54.7,39400.0,41.6538,41.7683,41.6538,41.7377,39400.0
2017-02-28 11:05:00,54.7,54.77,54.7,54.73,45846.0,41.7377,41.7912,41.7377,41.7606,45846.0
2017-02-28 11:10:00,54.73,54.76,54.71,54.72,22966.0,41.7606,41.7835,41.7454,41.753,22966.0
2017-02-28 11:15:00,54.73,54.98,54.71,54.94,46140.0,41.7606,41.9514,41.7454,41.9209,46140.0
2017-02-28 11:20:00,54.93,54.95,54.84,54.92,17170.0,41.9132,41.9285,41.8446,41.9056,17170.0
2017-02-28 11:25:00,54.9,54.98,54.9,54.94,36380.0,41.8904,41.9514,41.8904,41.9209,36380.0
2017-02-28 11:30:00,54.93,55.0,54.8,54.95,88942.0,41.9132,41.9667,41.814,41.9285,88942.0
2017-02-28 11:35:00,54.94,54.94,54.87,54.87,11712.0,41.9209,41.9209,41.8675,41.8675,11712.0
2017-02-28 11:40:00,54.85,54.91,54.85,54.89,15680.0,41.8522,41.898,41.8522,41.8827,15680.0
2017-02-28 11:45:00,54.87,54.9,54.77,54.81,9156.0,41.8675,41.8904,41.7912,41.8217,9156.0
2017-02-28 11:50:00,54.8,54.85,54.8,54.85,4000.0,41.814,41.8522,41.814,41.8522,4000.0
2017-02-28 11:55:00,54.85,54.85,54.77,54.78,6200.0,41.8522,41.8522,41.7912,41.7988,6200.0
2017-02-28 12:00:00,54.77,54.77,54.71,54.71,12754.0,41.7912,41.7912,41.7454,41.7454,12754.0
2017-02-28 12:05:00,54.73,54.77,54.71,54.77,5800.0,41.7606,41.7912,41.7454,41.7912,5800.0
2017-02-28 12:10:00,54.77,54.82,54.77,54.81,7314.0,41.7912,41.8293,41.7912,41.8217,7314.0
2017-02-28 12:15:00,54.82,54.88,54.82,54.87,9292.0,41.8293,41.8751,41.8293,41.8675,9292.0
2017-02-28 12:20:00,54.85,54.91,54.85,54.89,7000.0,41.8522,41.898,41.8522,41.8827,7000.0
2017-02-28 12:25:00,54.92,54.95,54.88,54.94,8138.0,41.9056,41.9285,41.8751,41.9209,8138.0
2017-02-28 12:30:00,54.94,55.07,54.94,54.99,45558.0,41.9209,42.0201,41.9209,41.959,45558.0
2017-02-28 12:35:00,54.99,54.99,54.91,54.94,25120.0,41.959,41.959,41.898,41.9209,25120.0
2017-02-28 12:40:00,54.92,54.92,54.88,54.92,17606.0,41.9056,41.9056,41.8751,41.9056,17606.0
2017-02-28 12:45:00,54.93,54.93,54.87,54.87,13516.0,41.9132,41.9132,41.8675,41.8675,13516.0
2017-02-28 12:50:00,54.87,54.93,54.87,54.93,8800.0,41.8675,41.9132,41.8675,41.9132,8800.0
2017-02-28 12:55:00,54.95,55.04,54.94,55.0,34680.0,41.9285,41.9972,41.9209,41.9667,34680.0
2017-02-28 13:00:00,54.99,55.05,54.97,55.05,27130.0,41.959,42.0048,41.9438,42.0048,27130.0
2017-02-28 13:05:00,55.05,55.14,55.04,55.14,10028.0,42.0048,42.0735,41.9972,42.0735,10028.0
2017-02-28 13:10:00,55.15,55.2,55.12,55.12,55362.0,42.0811,42.1193,42.0582,42.0582,55362.0
2017-02-28 13:15:00,55.13,55.2,55.11,55.18,16760.0,42.0658,42.1193,42.0506,42.104,16760.0
2017-02-28 13:20:00,55.19,55.2,55.07,55.07,26388.0,42.1116,42.1193,42.0201,42.0201,26388.0
2017-02-28 13:25:00,55.09,55.13,55.08,55.11,16440.0,42.0353,42.0658,42.0277,42.0506,16440.0
2017-02-28 13:30:00,55.11,55.11,55.02,55.06,33078.0,42.0506,42.0506,41.9819,42.0124,33078.0
2017-02-28 13:35:00,55.06,55.07,55.02,55.07,27322.0,42.0124,42.0201,41.9819,42.0201,27322.0
2017-02-28 13:40:00,55.07,55.18,55.07,55.17,7754.0,42.0201,42.104,42.0201,42.0964,7754.0
2017-02-28 13:45:00,55.17,55.32,55.16,55.24,27940.0,42.0964,42.2108,42.0887,42.1498,27940.0
2017-02-28 13:50:00,55.24,55.27,55.17,55.27,18724.0,42.1498,42.1727,42.0964,42.1727,18724.0
2017-02-28 13:55:00,55.26,55.26,55.13,55.16,17902.0,42.165,42.165,42.0658,42.0887,17902.0
2017-02-28 14:00:00,55.17,55.21,55.16,55.18,16752.0,42.0964,42.1269,42.0887,42.104,16752.0
2017-02-28 14:05:00,55.16,55.19,55.12,55.12,22746.0,42.0887,42.1116,42.0582,42.0582,22746.0
2017-02-28 14:10:00,55.11,55.13,55.1,55.13,17524.0,42.0506,42.0658,42.043,42.0658,17524.0
2017-02-28 14:15:00,55.13,55.16,55.12,55.13,16306.0,42.0658,42.0887,42.0582,42.0658,16306.0
2017-02-28 14:20:00,55.14,55.2,55.13,55.15,18092.0,42.0735,42.1193,42.0658,42.0811,18092.0
2017-02-28 14:25:00,55.16,55.21,55.16,55.19,28902.0,42.0887,42.1269,42.0887,42.1116,28902.0
2017-02-28 14:30:00,55.18,55.2,55.16,55.18,21800.0,42.104,42.1193,42.0887,42.104,21800.0
2017-02-28 14:35:00,55.18,55.29,55.18,55.29,17470.0,42.104,42.1879,42.104,42.1879,17470.0
2017-02-28 14:40:00,55.29,55.41,55.29,55.41,31276.0,42.1879,42.2795,42.1879,42.2795,31276.0
2017-02-28 14:45:00,55.43,55.44,55.32,55.41,109456.0,42.2948,42.3024,42.2108,42.2795,109456.0
2017-02-28 14:50:00,55.42,55.44,55.38,55.42,26724.0,42.2871,42.3024,42.2566,42.2871,26724.0
2017-02-28 14:55:00,55.45,55.48,55.36,55.38,21424.0,42.31,42.3329,42.2413,42.2566,21424.0
2017-02-28 15:00:00,55.38,55.38,55.31,55.31,34262.0,42.2566,42.2566,42.2032,42.2032,34262.0
2017-02-28 15:05:00,55.32,55.33,55.23,55.27,33556.0,42.2108,42.2185,42.1422,42.1727,33556.0
2017-02-28 15:10:00,55.28,55.43,55.27,55.43,20456.0,42.1803,42.2948,42.1727,42.2948,20456.0
2017-02-28 15:15:00,55.43,55.43,55.37,55.4,21862.0,42.2948,42.2948,42.249,42.2719,21862.0
2017-02-28 15:20:00,55.41,55.41,55.35,55.35,24870.0,42.2795,42.2795,42.2337,42.2337,24870.0
2017-02-28 15:25:00,55.35,55.35,55.24,55.27,30636.0,42.2337,42.2337,42.1498,42.1727,30636.0
2017-02-28 15:30:00,55.27,55.27,55.19,55.21,40684.0,42.1727,42.1727,42.1116,42.1269,40684.0
2017-02-28 15:35:00,55.2,55.25,55.12,55.17,54308.0,42.1193,42.1574,42.0582,42.0964,54308.0
2017-02-28 15:40:00,55.15,55.15,55.09,55.13,48844.0,42.0811,42.0811,42.0353,42.0658,48844.0
2017-02-28 15:45:00,55.15,55.15,55.1,55.13,106116.0,42.0811,42.0811,42.043,42.0658,106116.0
2017-02-28 15:50:00,55.13,55.17,55.1,55.11,152384.0,42.0658,42.0964,42.043,42.0506,152384.0
2017-02-28 15:55:00,55.12,55.19,55.1,55.14,175604.0,42.0582,42.1116,42.043,42.0735,175604.0
2017-03-01 09:30:00,54.93,54.93,54.54,54.88,39362.0,41.9132,41.9132,41.6157,41.8751,39362.0
2017-03-01 09:35:00,54.87,55.05,54.72,54.9,27206.0,41.8675,42.0048,41.753,41.8904,27206.0
2017-03-01 09:40:00,54.88,54.99,54.82,54.82,9932.0,41.8751,41.959,41.8293,41.8293,9932.0
2017-03-01 09:45:00,54.84,54.89,54.79,54.85,9672.0,41.8446,41.8827,41.8064,41.8522,9672.0
2017-03-01 09:50:00,54.82,54.84,54.68,54.83,17436.0,41.8293,41.8446,41.7225,41.8369,17436.0
2017-03-01 09:55:00,54.81,54.84,54.77,54.77,16316.0,41.8217,41.8446,41.7912,41.7912,16316.0
2017-03-01 10:00:00,54.78,54.79,54.64,54.68,34788.0,41.7988,41.8064,41.692,41.7225,34788.0
2017-03-01 10:05:00,54.73,54.74,54.59,54.59,36246.0,41.7606,41.7683,41.6538,41.6538,36246.0
2017-03-01 10:10:00,54.58,54.59,54.5,54.56,19082.0,41.6462,41.6538,41.5851,41.6309,19082.0
2017-03-01 10:15:00,54.57,54.62,54.55,54.58,31556.0,41.6386,41.6767,41.6233,41.6462,31556.0
2017-03-01 10:20:00,54.62,54.62,54.56,54.58,11832.0,41.6767,41.6767,41.6309,41.6462,11832.0
2017-03-01 10:25:00,54.56,54.57,54.41,54.42,15446.0,41.6309,41.6386,41.5165,41.5241,15446.0
2017-03-01 10:30:00,54.41,54.62,54.37,54.62,16598.0,41.5165,41.6767,41.4859,41.6767,16598.0
2017-03-01 10:35:00,54.65,54.69,54.65,54.67,15968.0,41.6996,41.7301,41.6996,41.7149,15968.0
2017-03-01 10:40:00,54.71,54.73,54.62,54.67,10162.0,41.7454,41.7606,41.6767,41.7149,10162.0
2017-03-01 10:45:00,54.68,54.74,54.68,54.74,12300.0,41.7225,41.7683,41.7225,41.7683,12300.0
2017-03-01 10:50:00,54.75,54.92,54.75,54.92,11648.0,41.7759,41.9056,41.7759,41.9056,11648.0
2017-03-01 10:55:00,54.92,54.92,54.84,54.87,12724.0,41.9056,41.9056,41.8446,41.8675,12724.0
2017-03-01 11:00:00,54.84,54.87,54.75,54.76,53612.0,41.8446,41.8675,41.7759,41.7835,53612.0
2017-03-01 11:05:00,54.77,54.83,54.76,54.83,8360.0,41.7912,41.8369,41.7835,41.8369,8360.0
2017-03-01 11:10:00,54.83,54.92,54.83,54.92,8400.0,41.8369,41.9056,41.8369,41.9056,8400.0
2017-03-01 11:15:00,54.88,54.94,54.87,54.91,4592.0,41.8751,41.9209,41.8675,41.898,4592.0
2017-03-01 11:20:00,54.9,54.92,54.84,54.88,6982.0,41.8904,41.9056,41.8446,41.8751,6982.0
2017-03-01 11:25:00,54.88,54.93,54.87,54.89,6400.0,41.8751,41.9132,41.8675,41.8827,6400.0
2017-03-01 11:30:00,54.88,54.91,54.87,54.91,7340.0,41.8751,41.898,41.8675,41.898,7340.0
2017-03-01 11:35:00,54.92,54.99,54.92,54.99,10958.0,41.9056,41.959,41.9056,41.959,10958.0
2017-03-01 11:40:00,54.98,55.02,54.97,54.99,12724.0,41.9514,41.9819,41.9438,41.959,12724.0
2017-03-01 11:45:00,55.02,55.02,54.97,55.01,7144.0,41.9819,41.9819,41.9438,41.9743,7144.0
2017-03-01 11:50:00,55.02,55.08,55.02,55.04,6800.0,41.9819,42.0277,41.9819,41.9972,6800.0
2017-03-01 11:55:00,55.07,55.12,55.07,55.1,6200.0,42.0201,42.0582,42.0201,42.043,6200.0
2017-03-01 12:00:00,55.09,55.22,55.09,55.22,10836.0,42.0353,42.1345,42.0353,42.1345,10836.0
2017-03-01 12:05:00,55.23,55.28,55.23,55.25,9572.0,42.1422,42.1803,42.1422,42.1574,9572.0
2017-03-01 12:10:00,55.22,55.27,55.22,55.26,23470.0,42.1345,42.1727,42.1345,42.165,23470.0
2017-03-01 12:15:00,55.25,55.26,55.24,55.24,7338.0,42.1574,42.165,42.1498,42.1498,7338.0
2017-03-01 12:20:00,55.24,55.26,55.23,55.23,8676.0,42.1498,42.165,42.1422,42.1422,8676.0
2017-03-01 12:25:00,55.23,55.27,55.23,55.24,15606.0,42.1422,42.1727,42.1422,42.1498,15606.0
2017-03-01 12:30:00,55.22,55.26,55.21,55.24,3108.0,42.1345,42.165,42.1269,42.1498,3108.0
2017-03-01 12:35:00,55.24,55.27,55.23,55.27,37240.0,42.1498,42.1727,42.1422,42.1727,37240.0
2017-03-01 12:40:00,55.27,55.27,55.21,55.21,10846.0,42.1727,42.1727,42.1269,42.1269,10846.0
2017-03-01 12:45:00,55.21,55.25,55.19,55.19,4400.0,42.1269,42.1574,42.1116,42.1116,4400.0
2017-03-01 12:50:00,55.17,55.22,55.17,55.18,5386.0,42.0964,42.1345,42.0964,42.104,5386.0
2017-03-01 12:55:00,55.2,55.22,55.17,55.18,7744.0,42.1193,42.1345,42.0964,42.104,7744.0
2017-03-01 13:00:00,55.2,55.2,55.16,55.17,3800.0,42.1193,42.1193,42.0887,42.0964,3800.0
2017-03-01 13:05:00,55.17,55.21,55.15,55.2,5606.0,42.0964,42.1269,42.0811,42.1193,5606.0
2017-03-01 13:10:00,55.19,55.24,55.18,55.24,5570.0,42.1116,42.1498,42.104,42.1498,5570.0
2017-03-01 13:15:00,55.24,55.33,55.24,55.28,13340.0,42.1498,42.2185,42.1498,42.1803,13340.0
2017-03-01 13:20:00,55.29,55.29,55.23,55.26,6944.0,42.1879,42.1879,42.1422,42.165,6944.0
2017-03-01 13:25:00,55.26,55.27,55.23,55.25,9782.0,42.165,42.1727,42.1422,42.1574,9782.0
2017-03-01 13:30:00,55.27,55.27,55.24,55.24,3602.0,42.1727,42.1727,42.1498,42.1498,3602.0
2017-03-01 13:35:00,55.23,55.25,55.22,55.23,15400.0,42.1422,42.1574,42.1345,42.1422,15400.0
2017-03-01 13:40:00,55.23,55.25,55.22,55.24,6434.0,42.1422,42.1574,42.1345,42.1498,6434.0
2017-03-01 13:45:00,55.24,55.26,55.21,55.24,15200.0,42.1498,42.165,42.1269,42.1498,15200.0
2017-03-01 13:50:00,55.25,55.25,55.21,55.25,14082.0,42.1574,42.1574,42.1269,42.1574,14082.0
2017-03-01 13:55:00,55.25,55.25,55.18,55.2,10420.0,42.1574,42.1574,42.104,42.1193,10420.0
2017-03-01 14:00:00,55.21,55.21,55.15,55.18,14754.0,42.1269,42.1269,42.0811,42.104,14754.0
2017-03-01 14:05:00,55.18,55.19,55.12,55.13,8524.0,42.104,42.1116,42.0582,42.0658,8524.0
2017-03-01 14:10:00,55.12,55.21,55.1,55.16,7458.0,42.0582,42.1269,42.043,42.0887,7458.0
2017-03-01 14:15:00,55.2,55.25,55.18,55.19,19422.0,42.1193,42.1574,42.104,42.1116,19422.0
2017-03-01 14:20:00,55.2,55.24,55.19,55.22,11618.0,42.1193,42.1498,42.1116,42.1345,11618.0
2017-03-01 14:25:00,55.22,55.23,55.13,55.21,15062.0,42.1345,42.1422,42.0658,42.1269,15062.0
2017-03-01 14:30:00,55.21,55.21,55.13,55.13,13860.0,42.1269,42.1269,42.0658,42.0658,13860.0
2017-03-01 14:35:00,55.14,55.19,55.13,55.14,72214.0,42.0735,42.1116,42.0658,42.0735,72214.0
2017-03-01 14:40:00,55.16,55.18,55.13,55.18,13066.0,42.0887,42.104,42.0658,42.104,13066.0
2017-03-01 14:45:00,55.17,55.21,55.16,55.2,12000.0,42.0964,42.1269,42.0887,42.1193,12000.0
2017-03-01 14:50:00,55.2,55.25,55.19,55.21,15696.0,42.1193,42.1574,42.1116,42.1269,15696.0
2017-03-01 14:55:00,55.22,55.23,55.15,55.18,19916.0,42.1345,42.1422,42.0811,42.104,19916.0
2017-03-01 15:00:00,55.19,55.19,55.09,55.13,30782.0,42.1116,42.1116,42.0353,42.0658,30782.0
2017-03-01 15:05:00,55.13,55.13,55.09,55.1,22376.0,42.0658,42.0658,42.0353,42.043,22376.0
2017-03-01 15:10:00,55.09,55.13,55.02,55.04,39056.0,42.0353,42.0658,41.9819,41.9972,39056.0
2017-03-01 15:15:00,55.05,55.1,55.03,55.07,41166.0,42.0048,42.043,41.9895,42.0201,41166.0
2017-03-01 15:20:00,55.08,55.09,55.02,55.08,42880.0,42.0277,42.0353,41.9819,42.0277,42880.0
2017-03-01 15:25:00,55.07,55.07,54.94,54.96,30592.0,42.0201,42.0201,41.9209,41.9361,30592.0
2017-03-01 15:30:00,54.95,55.01,54.95,54.96,26388.0,41.9285,41.9743,41.9285,41.9361,26388.0
2017-03-01 15:35:00,54.97,54.97,54.93,54.94,37882.0,41.9438,41.9438,41.9132,41.9209,37882.0
2017-03-01 15:40:00,54.95,54.98,54.9,54.95,41798.0,41.9285,41.9514,41.8904,41.9285,41798.0
2017-03-01 15:45:00,54.95,54.97,54.88,54.89,58558.0,41.9285,41.9438,41.8751,41.8827,58558.0
2017-03-01 15:50:00,54.9,54.92,54.77,54.78,69758.0,41.8904,41.9056,41.7912,41.7988,69758.0
2017-03-01 15:55:00,54.78,54.81,54.76,54.8,177534.0,41.7988,41.8217,41.7835,41.814,177534.0
2017-03-02 09:30:00,54.64,54.79,54.48,54.76,29364.0,41.692,41.8064,41.5699,41.7835,29364.0
2017-03-02 09:35:00,54.77,54.77,54.63,54.7,4606.0,41.7912,41.7912,41.6843,41.7377,4606.0
2017-03-02 09:40:00,54.73,54.73,54.63,54.69,4052.0,41.7606,41.7606,41.6843,41.7301,4052.0
2017-03-02 09:45:00,54.69,54.77,54.69,54.77,1870.0,41.7301,41.7912,41.7301,41.7912,1870.0
2017-03-02 09:50:00,54.8,54.88,54.77,54.88,7870.0,41.814,41.8751,41.7912,41.8751,7870.0
2017-03-02 09:55:00,54.9,54.94,54.89,54.92,4876.0,41.8904,41.9209,41.8827,41.9056,4876.0
2017-03-02 10:00:00,54.9,54.99,54.86,54.96,5750.0,41.8904,41.959,41.8598,41.9361,5750.0
2017-03-02 10:05:00,54.96,54.96,54.84,54.85,9826.0,41.9361,41.9361,41.8446,41.8522,9826.0
2017-03-02 10:10:00,54.87,54.94,54.81,54.81,8952.0,41.8675,41.9209,41.8217,41.8217,8952.0
2017-03-02 10:15:00,54.85,54.94,54.83,54.89,10098.0,41.8522,41.9209,41.8369,41.8827,10098.0
2017-03-02 10:20:00,54.92,54.92,54.85,54.88,11436.0,41.9056,41.9056,41.8522,41.8751,11436.0
2017-03-02 10:25:00,54.88,54.93,54.87,54.91,3000.0,41.8751,41.9132,41.8675,41.898,3000.0
2017-03-02 10:30:00,54.93,54.97,54.91,54.97,17382.0,41.9132,41.9438,41.898,41.9438,17382.0
2017-03-02 10:35:00,54.95,54.97,54.91,54.92,9050.0,41.9285,41.9438,41.898,41.9056,9050.0
2017-03-02 10:40:00,54.94,54.97,54.93,54.93,12888.0,41.9209,41.9438,41.9132,41.9132,12888.0
2017-03-02 10:45:00,54.94,54.96,54.92,54.95,12672.0,41.9209,41.9361,41.9056,41.9285,12672.0
2017-03-02 10:50:00,54.94,54.95,54.88,54.92,8966.0,41.9209,41.9285,41.8751,41.9056,8966.0
2017-03-02 10:55:00,54.93,54.97,54.93,54.95,6328.0,41.9132,41.9438,41.9132,41.9285,6328.0
2017-03-02 11:00:00,54.95,54.97,54.9,54.94,21526.0,41.9285,41.9438,41.8904,41.9209,21526.0
2017-03-02 11:05:00,54.94,54.97,54.94,54.96,6150.0,41.9209,41.9438,41.9209,41.9361,6150.0
2017-03-02 11:10:00,54.93,54.97,54.92,54.97,7850.0,41.9132,41.9438,41.9056,41.9438,7850.0
2017-03-02 11:15:00,54.99,54.99,54.94,54.95,11074.0,41.959,41.959,41.9209,41.9285,11074.0
2017-03-02 11:20:00,54.95,54.95,54.88,54.88,12408.0,41.9285,41.9285,41.8751,41.8751,12408.0
2017-03-02 11:25:00,54.9,54.92,54.88,54.88,7682.0,41.8904,41.9056,41.8751,41.8751,7682.0
2017-03-02 11:30:00,54.88,54.91,54.84,54.84,60370.0,41.8751,41.898,41.8446,41.8446,60370.0
2017-03-02 11:35:00,54.84,54.84,54.79,54.82,5842.0,41.8446,41.8446,41.8064,41.8293,5842.0
2017-03-02 11:40:00,54.82,54.85,54.81,54.85,4200.0,41.8293,41.8522,41.8217,41.8522,4200.0
2017-03-02 11:45:00,54.87,54.88,54.84,54.84,58454.0,41.8675,41.8751,41.8446,41.8446,58454.0
2017-03-02 11:50:00,54.86,54.93,54.86,54.93,8500.0,41.8598,41.9132,41.8598,41.9132,8500.0
2017-03-02 11:55:00,54.95,54.96,54.93,54.93,15588.0,41.9285,41.9361,41.9132,41.9132,15588.0
2017-03-02 12:00:00,54.94,54.95,54.92,54.93,15952.0,41.9209,41.9285,41.9056,41.9132,15952.0
2017-03-02 12:05:00,54.92,54.92,54.86,54.87,8412.0,41.9056,41.9056,41.8598,41.8675,8412.0
2017-03-02 12:10:00,54.88,54.89,54.83,54.84,7598.0,41.8751,41.8827,41.8369,41.8446,7598.0
2017-03-02 12:15:00,54.85,54.87,54.83,54.86,17924.0,41.8522,41.8675,41.8369,41.8598,17924.0
2017-03-02 12:20:00,54.87,54.87,54.83,54.84,5712.0,41.8675,41.8675,41.8369,41.8446,5712.0
2017-03-02 12:25:00,54.83,54.88,54.8,54.8,14816.0,41.8369,41.8751,41.814,41.814,14816.0
2017-03-02 12:30:00,54.81,54.87,54.81,54.84,6336.0,41.8217,41.8675,41.8217,41.8446,6336.0
2017-03-02 12:35:00,54.83,54.85,54.82,54.85,8152.0,41.8369,41.8522,41.8293,41.8522,8152.0
2017-03-02 12:40:00,54.87,54.88,54.86,54.87,4084.0,41.8675,41.8751,41.8598,41.8675,4084.0
2017-03-02 12:45:00,54.87,54.88,54.85,54.88,4184.0,41.8675,41.8751,41.8522,41.8751,4184.0
2017-03-02 12:50:00,54.88,54.9,54.86,54.88,7492.0,41.8751,41.8904,41.8598,41.8751,7492.0
2017-03-02 12:55:00,54.88,54.88,54.87,54.88,5710.0,41.8751,41.8751,41.8675,41.8751,5710.0
2017-03-02 13:00:00,54.86,54.9,54.86,54.88,30076.0,41.8598,41.8904,41.8598,41.8751,30076.0
2017-03-02 13:05:00,54.88,54.88,54.85,54.87,4200.0,41.8751,41.8751,41.8522,41.8675,4200.0
2017-03-02 13:10:00,54.86,54.87,54.84,54.86,2482.0,41.8598,41.8675,41.8446,41.8598,2482.0
2017-03-02 13:15:00,54.85,54.88,54.85,54.88,3280.0,41.8522,41.8751,41.8522,41.8751,3280.0
2017-03-02 13:20:00,54.88,54.9,54.88,54.88,7400.0,41.8751,41.8904,41.8751,41.8751,7400.0
2017-03-02 13:25:00,54.88,54.89,54.79,54.85,21786.0,41.8751,41.8827,41.8064,41.8522,21786.0
2017-03-02 13:30:00,54.83,54.88,54.83,54.86,5648.0,41.8369,41.8751,41.8369,41.8598,5648.0
2017-03-02 13:35:00,54.87,54.89,54.87,54.88,7574.0,41.8675,41.8827,41.8675,41.8751,7574.0
2017-03-02 13:40:00,54.88,54.89,54.87,54.88,6878.0,41.8751,41.8827,41.8675,41.8751,6878.0
2017-03-02 13:45:00,54.88,54.89,54.87,54.88,5308.0,41.8751,41.8827,41.8675,41.8751,5308.0
2017-03-02 13:50:00,54.88,54.9,54.87,54.9,16726.0,41.8751,41.8904,41.8675,41.8904,16726.0
2017-03-02 13:55:00,54.89,54.89,54.86,54.89,11328.0,41.8827,41.8827,41.8598,41.8827,11328.0
2017-03-02 14:00:00,54.88,54.9,54.87,54.89,24246.0,41.8751,41.8904,41.8675,41.8827,24246.0
2017-03-02 14:05:00,54.89,54.89,54.85,54.86,11812.0,41.8827,41.8827,41.8522,41.8598,11812.0
2017-03-02 14:10:00,54.87,54.9,54.87,54.89,5746.0,41.8675,41.8904,41.8675,41.8827,5746.0
2017-03-02 14:15:00,54.89,54.95,54.89,54.94,9300.0,41.8827,41.9285,41.8827,41.9209,9300.0
2017-03-02 14:20:00,54.94,54.99,54.94,54.97,8394.0,41.9209,41.959,41.9209,41.9438,8394.0
2017-03-02 14:25:00,54.96,55.05,54.95,55.02,11036.0,41.9361,42.0048,41.9285,41.9819,11036.0
2017-03-02 14:30:00,55.04,55.05,55.01,55.04,10848.0,41.9972,42.0048,41.9743,41.9972,10848.0
2017-03-02 14:35:00,55.03,55.1,55.01,55.1,32770.0,41.9895,42.043,41.9743,42.043,32770.0
2017-03-02 14:40:00,55.12,55.12,55.08,55.1,3030.0,42.0582,42.0582,42.0277,42.043,3030.0
2017-03-02 14:45:00,55.1,55.14,55.02,55.02,78602.0,42.043,42.0735,41.9819,41.9819,78602.0
2017-03-02 14:50:00,55.05,55.14,54.99,55.02,61172.0,42.0048,42.0735,41.959,41.9819,61172.0
2017-03-02 14:55:00,55.02,55.06,55.01,55.06,23206.0,41.9819,42.0124,41.9743,42.0124,23206.0
2017-03-02 15:00:00,55.07,55.09,55.04,55.09,9800.0,42.0201,42.0353,41.9972,42.0353,9800.0
2017-03-02 15:05:00,55.07,55.08,54.99,55.02,26612.0,42.0201,42.0277,41.959,41.9819,26612.0
2017-03-02 15:10:00,55.02,55.06,54.99,54.99,36424.0,41.9819,42.0124,41.959,41.959,36424.0
2017-03-02 15:15:00,54.98,54.98,54.9,54.94,15428.0,41.9514,41.9514,41.8904,41.9209,15428.0
2017-03-02 15:20:00,54.95,54.96,54.9,54.9,8580.0,41.9285,41.9361,41.8904,41.8904,8580.0
2017-03-02 15:25:00,54.9,54.94,54.88,54.92,19046.0,41.8904,41.9209,41.8751,41.9056,19046.0
2017-03-02 15:30:00,54.91,54.94,54.8,54.8,21484.0,41.898,41.9209,41.814,41.814,21484.0
2017-03-02 15:35:00,54.82,54.91,54.81,54.84,19000.0,41.8293,41.898,41.8217,41.8446,19000.0
2017-03-02 15:40:00,54.83,54.88,54.76,54.79,69414.0,41.8369,41.8751,41.7835,41.8064,69414.0
2017-03-02 15:45:00,54.79,54.82,54.73,54.73,59062.0,41.8064,41.8293,41.7606,41.7606,59062.0
2017-03-02 15:50:00,54.74,54.77,54.72,54.76,137808.0,41.7683,41.7912,41.753,41.7835,137808.0
2017-03-02 15:55:00,54.76,54.88,54.76,54.85,156752.0,41.7835,41.8751,41.7835,41.8522,156752.0
2017-03-03 09:30:00,54.91,54.91,54.63,54.68,20878.0,41.898,41.898,41.6843,41.7225,20878.0
2017-03-03 09:35:00,54.64,54.77,54.62,54.74,18672.0,41.692,41.7912,41.6767,41.7683,18672.0
2017-03-03 09:40:00,54.76,54.81,54.58,54.59,17458.0,41.7835,41.8217,41.6462,41.6538,17458.0
2017-03-03 09:45:00,54.6,54.63,54.46,54.52,24038.0,41.6614,41.6843,41.5546,41.6004,24038.0
2017-03-03 09:50:00,54.55,54.56,54.43,54.52,16862.0,41.6233,41.6309,41.5317,41.6004,16862.0
2017-03-03 09:55:00,54.52,54.7,54.52,54.67,25430.0,41.6004,41.7377,41.6004,41.7149,25430.0
2017-03-03 10:00:00,54.7,54.72,54.57,54.58,44732.0,41.7377,41.753,41.6386,41.6462,44732.0
2017-03-03 10:05:00,54.59,54.74,54.57,54.74,25940.0,41.6538,41.7683,41.6386,41.7683,25940.0
2017-03-03 10:10:00,54.73,54.8,54.7,54.73,12500.0,41.7606,41.814,41.7377,41.7606,12500.0
2017-03-03 10:15:00,54.73,54.77,54.71,54.71,25576.0,41.7606,41.7912,41.7454,41.7454,25576.0
2017-03-03 10:20:00,54.7,54.8,54.7,54.73,17736.0,41.7377,41.814,41.7377,41.7606,17736.0
2017-03-03 10:25:00,54.74,54.75,54.66,54.66,10530.0,41.7683,41.7759,41.7072,41.7072,10530.0
2017-03-03 10:30:00,54.65,54.74,54.62,54.7,12742.0,41.6996,41.7683,41.6767,41.7377,12742.0
2017-03-03 10:35:00,54.73,54.76,54.59,54.59,8650.0,41.7606,41.7835,41.6538,41.6538,8650.0
2017-03-03 10:40:00,54.6,54.63,54.55,54.55,9010.0,41.6614,41.6843,41.6233,41.6233,9010.0
2017-03-03 10:45:00,54.6,54.63,54.57,54.6,15958.0,41.6614,41.6843,41.6386,41.6614,15958.0
2017-03-03 10:50:00,54.6,54.61,54.51,54.55,14964.0,41.6614,41.6691,41.5928,41.6233,14964.0
2017-03-03 10:55:00,54.55,54.55,54.49,54.52,10878.0,41.6233,41.6233,41.5775,41.6004,10878.0
2017-03-03 11:00:00,54.54,54.54,54.48,54.48,17804.0,41.6157,41.6157,41.5699,41.5699,17804.0
2017-03-03 11:05:00,54.49,54.57,54.48,54.5,14132.0,41.5775,41.6386,41.5699,41.5851,14132.0
2017-03-03 11:10:00,54.48,54.52,54.48,54.51,7124.0,41.5699,41.6004,41.5699,41.5928,7124.0
2017-03-03 11:15:00,54.52,54.54,54.43,54.43,12024.0,41.6004,41.6157,41.5317,41.5317,12024.0
2017-03-03 11:20:00,54.44,54.45,54.41,54.45,14622.0,41.5394,41.547,41.5165,41.547,14622.0
2017-03-03 11:25:00,54.47,54.47,54.4,54.42,11638.0,41.5622,41.5622,41.5088,41.5241,11638.0
2017-03-03 11:30:00,54.43,54.47,54.4,54.43,7464.0,41.5317,41.5622,41.5088,41.5317,7464.0
2017-03-03 11:35:00,54.43,54.45,54.4,54.45,13602.0,41.5317,41.547,41.5088,41.547,13602.0
2017-03-03 11:40:00,54.44,54.49,54.44,54.47,9866.0,41.5394,41.5775,41.5394,41.5622,9866.0
2017-03-03 11:45:00,54.47,54.47,54.45,54.47,8970.0,41.5622,41.5622,41.547,41.5622,8970.0
2017-03-03 11:50:00,54.46,54.48,54.44,54.44,7226.0,41.5546,41.5699,41.5394,41.5394,7226.0
2017-03-03 11:55:00,54.45,54.48,54.44,54.48,7392.0,41.547,41.5699,41.5394,41.5699,7392.0
2017-03-03 12:00:00,54.49,54.51,54.47,54.49,8836.0,41.5775,41.5928,41.5622,41.5775,8836.0
2017-03-03 12:05:00,54.5,54.54,54.48,54.54,7800.0,41.5851,41.6157,41.5699,41.6157,7800.0
2017-03-03 12:10:00,54.52,54.52,54.51,54.52,3480.0,41.6004,41.6004,41.5928,41.6004,3480.0
2017-03-03 12:15:00,54.54,54.54,54.52,54.52,4254.0,41.6157,41.6157,41.6004,41.6004,4254.0
2017-03-03 12:20:00,54.52,54.52,54.47,54.47,9128.0,41.6004,41.6004,41.5622,41.5622,9128.0
2017-03-03 12:25:00,54.46,54.48,54.46,54.46,3068.0,41.5546,41.5699,41.5546,41.5546,3068.0
2017-03-03 12:30:00,54.48,54.51,54.48,54.51,9560.0,41.5699,41.5928,41.5699,41.5928,9560.0
2017-03-03 12:35:00,54.49,54.49,54.44,54.44,4454.0,41.5775,41.5775,41.5394,41.5394,4454.0
2017-03-03 12:40:00,54.46,54.46,54.4,54.4,5200.0,41.5546,41.5546,41.5088,41.5088,5200.0
2017-03-03 12:45:00,54.38,54.4,54.32,54.33,8176.0,41.4936,41.5088,41.4478,41.4554,8176.0
2017-03-03 12:50:00,54.33,54.46,54.33,54.46,27562.0,41.4554,41.5546,41.4554,41.5546,27562.0
2017-03-03 12:55:00,54.46,54.48,54.41,54.42,15638.0,41.5546,41.5699,41.5165,41.5241,15638.0
2017-03-03 13:00:00,54.42,54.42,54.27,54.42,20610.0,41.5241,41.5241,41.4096,41.5241,20610.0
2017-03-03 13:05:00,54.42,54.43,54.31,54.38,9940.0,41.5241,41.5317,41.4402,41.4936,9940.0
2017-03-03 13:10:00,54.38,54.42,54.35,54.35,3328.0,41.4936,41.5241,41.4707,41.4707,3328.0
2017-03-03 13:15:00,54.36,54.37,54.24,54.26,7892.0,41.4783,41.4859,41.3868,41.402,7892.0
2017-03-03 13:20:00,54.24,54.29,54.24,54.24,8202.0,41.3868,41.4249,41.3868,41.3868,8202.0
2017-03-03 13:25:00,54.22,54.23,54.18,54.22,16116.0,41.3715,41.3791,41.341,41.3715,16116.0
2017-03-03 13:30:00,54.17,54.23,54.17,54.21,6462.0,41.3333,41.3791,41.3333,41.3639,6462.0
2017-03-03 13:35:00,54.22,54.24,54.21,54.24,5800.0,41.3715,41.3868,41.3639,41.3868,5800.0
2017-03-03 13:40:00,54.24,54.27,54.22,54.24,8216.0,41.3868,41.4096,41.3715,41.3868,8216.0
2017-03-03 13:45:00,54.26,54.29,54.23,54.29,4200.0,41.402,41.4249,41.3791,41.4249,4200.0
2017-03-03 13:50:00,54.28,54.34,54.27,54.34,9548.0,41.4173,41.4631,41.4096,41.4631,9548.0
2017-03-03 13:55:00,54.35,54.37,54.34,54.36,7000.0,41.4707,41.4859,41.4631,41.4783,7000.0
2017-03-03 14:00:00,54.35,54.38,54.34,54.34,12702.0,41.4707,41.4936,41.4631,41.4631,12702.0
2017-03-03 14:05:00,54.34,54.38,54.34,54.38,18290.0,41.4631,41.4936,41.4631,41.4936,18290.0
2017-03-03 14:10:00,54.38,54.38,54.35,54.35,14606.0,41.4936,41.4936,41.4707,41.4707,14606.0
2017-03-03 14:15:00,54.35,54.4,54.35,54.35,13208.0,41.4707,41.5088,41.4707,41.4707,13208.0
2017-03-03 14:20:00,54.35,54.36,54.33,54.34,11516.0,41.4707,41.4783,41.4554,41.4631,11516.0
2017-03-03 14:25:00,54.33,54.35,54.32,54.32,29688.0,41.4554,41.4707,41.4478,41.4478,29688.0
2017-03-03 14:30:00,54.33,54.44,54.33,54.44,11710.0,41.4554,41.5394,41.4554,41.5394,11710.0
2017-03-03 14:35:00,54.44,54.51,54.44,54.51,5844.0,41.5394,41.5928,41.5394,41.5928,5844.0
2017-03-03 14:40:00,54.51,54.52,54.48,54.49,6780.0,41.5928,41.6004,41.5699,41.5775,6780.0
2017-03-03 14:45:00,54.47,54.48,54.45,54.45,9156.0,41.5622,41.5699,41.547,41.547,9156.0
2017-03-03 14:50:00,54.45,54.48,54.44,54.47,9848.0,41.547,41.5699,41.5394,41.5622,9848.0
2017-03-03 14:55:00,54.47,54.52,54.47,54.48,11912.0,41.5622,41.6004,41.5622,41.5699,11912.0
2017-03-03 15:00:00,54.48,54.51,54.46,54.49,11398.0,41.5699,41.5928,41.5546,41.5775,11398.0
2017-03-03 15:05:00,54.49,54.52,54.48,54.51,10282.0,41.5775,41.6004,41.5699,41.5928,10282.0
2017-03-03 15:10:00,54.49,54.49,54.48,54.49,9926.0,41.5775,41.5775,41.5699,41.5775,9926.0
2017-03-03 15:15:00,54.49,54.54,54.49,54.52,6600.0,41.5775,41.6157,41.5775,41.6004,6600.0
2017-03-03 15:20:00,54.52,54.57,54.52,54.56,25036.0,41.6004,41.6386,41.6004,41.6309,25036.0
2017-03-03 15:25:00,54.55,54.59,54.55,54.56,12710.0,41.6233,41.6538,41.6233,41.6309,12710.0
2017-03-03 15:30:00,54.57,54.58,54.54,54.57,13406.0,41.6386,41.6462,41.6157,41.6386,13406.0
2017-03-03 15:35:00,54.57,54.65,54.57,54.65,11926.0,41.6386,41.6996,41.6386,41.6996,11926.0
2017-03-03 15:40:00,54.64,54.64,54.56,54.56,15582.0,41.692,41.692,41.6309,41.6309,15582.0
2017-03-03 15:45:00,54.57,54.58,54.55,54.56,24054.0,41.6386,41.6462,41.6233,41.6309,24054.0
2017-03-03 15:50:00,54.57,54.6,54.56,54.6,26086.0,41.6386,41.6614,41.6309,41.6614,26086.0
2017-03-03 15:55:00,54.6,54.62,54.58,54.59,67722.0,41.6614,41.6767,41.6462,41.6538,67722.0
2017-03-06 09:30:00,54.47,54.7,54.38,54.63,20304.0,41.5622,41.7377,41.4936,41.6843,20304.0
2017-03-06 09:35:00,54.63,54.63,54.47,54.47,10182.0,41.6843,41.6843,41.5622,41.5622,10182.0
2017-03-06 09:40:00,54.47,54.52,54.45,54.45,10200.0,41.5622,41.6004,41.547,41.547,10200.0
2017-03-06 09:45:00,54.45,54.46,54.32,54.35,10002.0,41.547,41.5546,41.4478,41.4707,10002.0
2017-03-06 09:50:00,54.33,54.37,54.32,54.32,8000.0,41.4554,41.4859,41.4478,41.4478,8000.0
2017-03-06 09:55:00,54.35,54.47,54.33,54.45,10088.0,41.4707,41.5622,41.4554,41.547,10088.0
2017-03-06 10:00:00,54.44,54.44,54.34,54.41,13318.0,41.5394,41.5394,41.4631,41.5165,13318.0
2017-03-06 10:05:00,54.41,54.54,54.37,54.51,28902.0,41.5165,41.6157,41.4859,41.5928,28902.0
2017-03-06 10:10:00,54.51,54.57,54.51,54.52,22806.0,41.5928,41.6386,41.5928,41.6004,22806.0
2017-03-06 10:15:00,54.52,54.57,54.48,54.5,72002.0,41.6004,41.6386,41.5699,41.5851,72002.0
2017-03-06 10:20:00,54.52,54.56,54.48,54.49,19002.0,41.6004,41.6309,41.5699,41.5775,19002.0
2017-03-06 10:25:00,54.49,54.53,54.48,54.53,5284.0,41.5775,41.608,41.5699,41.608,5284.0
2017-03-06 10:30:00,54.54,54.54,54.46,54.51,14978.0,41.6157,41.6157,41.5546,41.5928,14978.0
2017-03-06 10:35:00,54.49,54.52,54.42,54.42,4304.0,41.5775,41.6004,41.5241,41.5241,4304.0
2017-03-06 10:40:00,54.41,54.46,54.34,54.38,17294.0,41.5165,41.5546,41.4631,41.4936,17294.0
2017-03-06 10:45:00,54.38,54.45,54.37,54.45,52446.0,41.4936,41.547,41.4859,41.547,52446.0
2017-03-06 10:50:00,54.45,54.49,54.41,54.41,16870.0,41.547,41.5775,41.5165,41.5165,16870.0
2017-03-06 10:55:00,54.41,54.43,54.38,54.42,24120.0,41.5165,41.5317,41.4936,41.5241,24120.0
2017-03-06 11:00:00,54.43,54.47,54.42,54.44,7400.0,41.5317,41.5622,41.5241,41.5394,7400.0
2017-03-06 11:05:00,54.44,54.51,54.44,54.49,19970.0,41.5394,41.5928,41.5394,41.5775,19970.0
2017-03-06 11:10:00,54.5,54.53,54.49,54.52,10200.0,41.5851,41.608,41.5775,41.6004,10200.0
2017-03-06 11:15:00,54.53,54.53,54.48,54.49,5034.0,41.608,41.608,41.5699,41.5775,5034.0
2017-03-06 11:20:00,54.48,54.55,54.48,54.48,22758.0,41.5699,41.6233,41.5699,41.5699,22758.0
2017-03-06 11:25:00,54.46,54.48,54.46,54.48,4472.0,41.5546,41.5699,41.5546,41.5699,4472.0
2017-03-06 11:30:00,54.47,54.47,54.42,54.42,3022.0,41.5622,41.5622,41.5241,41.5241,3022.0
2017-03-06 11:35:00,54.44,54.5,54.44,54.46,8398.0,41.5394,41.5851,41.5394,41.5546,8398.0
2017-03-06 11:40:00,54.46,54.48,54.43,54.43,4662.0,41.5546,41.5699,41.5317,41.5317,4662.0
2017-03-06 11:45:00,54.45,54.49,54.43,54.48,4660.0,41.547,41.5775,41.5317,41.5699,4660.0
2017-03-06 11:50:00,54.47,54.47,54.45,54.45,1800.0,41.5622,41.5622,41.547,41.547,1800.0
2017-03-06 11:55:00,54.45,54.49,54.43,54.49,5680.0,41.547,41.5775,41.5317,41.5775,5680.0
2017-03-06 12:00:00,54.51,54.57,54.48,54.56,52558.0,41.5928,41.6386,41.5699,41.6309,52558.0
2017-03-06 12:05:00,54.56,54.56,54.54,54.55,15278.0,41.6309,41.6309,41.6157,41.6233,15278.0
2017-03-06 12:10:00,54.55,54.55,54.52,54.54,8590.0,41.6233,41.6233,41.6004,41.6157,8590.0
2017-03-06 12:15:00,54.55,54.56,54.54,54.56,4454.0,41.6233,41.6309,41.6157,41.6309,4454.0
2017-03-06 12:20:00,54.55,54.6,54.46,54.51,62278.0,41.6233,41.6614,41.5546,41.5928,62278.0
2017-03-06 12:25:00,54.51,54.55,54.48,54.52,61958.0,41.5928,41.6233,41.5699,41.6004,61958.0
2017-03-06 12:30:00,54.52,54.55,54.51,54.54,21386.0,41.6004,41.6233,41.5928,41.6157,21386.0
2017-03-06 12:35:00,54.54,54.6,54.54,54.6,3400.0,41.6157,41.6614,41.6157,41.6614,3400.0
2017-03-06 12:40:00,54.6,54.65,54.6,54.62,8854.0,41.6614,41.6996,41.6614,41.6767,8854.0
2017-03-06 12:45:00,54.63,54.69,54.63,54.69,15402.0,41.6843,41.7301,41.6843,41.7301,15402.0
2017-03-06 12:50:00,54.7,54.73,54.69,54.73,3644.0,41.7377,41.7606,41.7301,41.7606,3644.0
2017-03-06 12:55:00,54.73,54.8,54.73,54.77,32610.0,41.7606,41.814,41.7606,41.7912,32610.0
2017-03-06 13:00:00,54.77,54.83,54.76,54.81,16442.0,41.7912,41.8369,41.7835,41.8217,16442.0
2017-03-06 13:05:00,54.8,54.81,54.76,54.76,3862.0,41.814,41.8217,41.7835,41.7835,3862.0
2017-03-06 13:10:00,54.77,54.78,54.74,54.75,2986.0,41.7912,41.7988,41.7683,41.7759,2986.0
2017-03-06 13:15:00,54.76,54.77,54.74,54.77,2180.0,41.7835,41.7912,41.7683,41.7912,2180.0
2017-03-06 13:20:00,54.77,54.84,54.76,54.82,5470.0,41.7912,41.8446,41.7835,41.8293,5470.0
2017-03-06 13:25:00,54.82,54.82,54.8,54.81,3646.0,41.8293,41.8293,41.814,41.8217,3646.0
2017-03-06 13:30:00,54.79,54.82,54.79,54.82,1784.0,41.8064,41.8293,41.8064,41.8293,1784.0
2017-03-06 13:35:00,54.8,54.82,54.8,54.82,3254.0,41.814,41.8293,41.814,41.8293,3254.0
2017-03-06 13:40:00,54.82,54.87,54.81,54.85,11592.0,41.8293,41.8675,41.8217,41.8522,11592.0
2017-03-06 13:45:00,54.85,54.91,54.83,54.88,20316.0,41.8522,41.898,41.8369,41.8751,20316.0
2017-03-06 13:50:00,54.88,54.88,54.83,54.83,4810.0,41.8751,41.8751,41.8369,41.8369,4810.0
2017-03-06 13:55:00,54.84,54.84,54.82,54.83,4200.0,41.8446,41.8446,41.8293,41.8369,4200.0
2017-03-06 14:00:00,54.8,54.82,54.78,54.78,5282.0,41.814,41.8293,41.7988,41.7988,5282.0
2017-03-06 14:05:00,54.79,54.85,54.79,54.84,10394.0,41.8064,41.8522,41.8064,41.8446,10394.0
2017-03-06 14:10:00,54.84,54.86,54.83,54.85,17412.0,41.8446,41.8598,41.8369,41.8522,17412.0
2017-03-06 14:15:00,54.85,54.85,54.83,54.85,15182.0,41.8522,41.8522,41.8369,41.8522,15182.0
2017-03-06 14:20:00,54.85,54.87,54.84,54.85,11682.0,41.8522,41.8675,41.8446,41.8522,11682.0
2017-03-06 14:25:00,54.85,54.85,54.83,54.85,14822.0,41.8522,41.8522,41.8369,41.8522,14822.0
2017-03-06 14:30:00,54.85,54.87,54.84,54.85,6400.0,41.8522,41.8675,41.8446,41.8522,6400.0
2017-03-06 14:35:00,54.85,54.86,54.84,54.86,16822.0,41.8522,41.8598,41.8446,41.8598,16822.0
2017-03-06 14:40:00,54.85,54.86,54.84,54.85,20178.0,41.8522,41.8598,41.8446,41.8522,20178.0
2017-03-06 14:45:00,54.85,54.85,54.84,54.84,8600.0,41.8522,41.8522,41.8446,41.8446,8600.0
2017-03-06 14:50:00,54.85,54.85,54.84,54.85,12918.0,41.8522,41.8522,41.8446,41.8522,12918.0
2017-03-06 14:55:00,54.85,54.85,54.84,54.85,11560.0,41.8522,41.8522,41.8446,41.8522,11560.0
2017-03-06 15:00:00,54.84,54.85,54.84,54.85,29446.0,41.8446,41.8522,41.8446,41.8522,29446.0
2017-03-06 15:05:00,54.85,54.86,54.84,54.85,21198.0,41.8522,41.8598,41.8446,41.8522,21198.0
2017-03-06 15:10:00,54.85,54.85,54.83,54.85,39526.0,41.8522,41.8522,41.8369,41.8522,39526.0
2017-03-06 15:15:00,54.85,54.88,54.84,54.88,33862.0,41.8522,41.8751,41.8446,41.8751,33862.0
2017-03-06 15:20:00,54.87,54.87,54.83,54.87,27386.0,41.8675,41.8675,41.8369,41.8675,27386.0
2017-03-06 15:25:00,54.87,54.87,54.82,54.83,11590.0,41.8675,41.8675,41.8293,41.8369,11590.0
2017-03-06 15:30:00,54.83,54.88,54.83,54.84,41836.0,41.8369,41.8751,41.8369,41.8446,41836.0
2017-03-06 15:35:00,54.84,54.92,54.84,54.91,66730.0,41.8446,41.9056,41.8446,41.898,66730.0
2017-03-06 15:40:00,54.92,54.95,54.9,54.94,49242.0,41.9056,41.9285,41.8904,41.9209,49242.0
2017-03-06 15:45:00,54.93,54.94,54.91,54.92,34254.0,41.9132,41.9209,41.898,41.9056,34254.0
2017-03-06 15:50:00,54.92,54.96,54.91,54.95,69322.0,41.9056,41.9361,41.898,41.9285,69322.0
2017-03-06 15:55:00,54.95,54.98,54.94,54.97,222758.0,41.9285,41.9514,41.9209,41.9438,222758.0
2017-03-07 09:30:00,54.9,54.9,54.76,54.77,26424.0,41.8904,41.8904,41.7835,41.7912,26424.0
2017-03-07 09:35:00,54.81,54.96,54.81,54.91,16908.0,41.8217,41.9361,41.8217,41.898,16908.0
2017-03-07 09:40:00,54.93,55.09,54.9,55.04,18252.0,41.9132,42.0353,41.8904,41.9972,18252.0
2017-03-07 09:45:00,55.03,55.18,55.0,55.12,19048.0,41.9895,42.104,41.9667,42.0582,19048.0
2017-03-07 09:50:00,55.14,55.17,55.05,55.13,13866.0,42.0735,42.0964,42.0048,42.0658,13866.0
2017-03-07 09:55:00,55.12,55.17,55.06,55.17,8726.0,42.0582,42.0964,42.0124,42.0964,8726.0
2017-03-07 10:00:00,55.14,55.22,55.13,55.19,24490.0,42.0735,42.1345,42.0658,42.1116,24490.0
2017-03-07 10:05:00,55.19,55.28,55.13,55.16,17284.0,42.1116,42.1803,42.0658,42.0887,17284.0
2017-03-07 10:10:00,55.18,55.29,55.18,55.22,25734.0,42.104,42.1879,42.104,42.1345,25734.0
2017-03-07 10:15:00,55.22,55.27,55.22,55.23,35704.0,42.1345,42.1727,42.1345,42.1422,35704.0
2017-03-07 10:20:00,55.24,55.32,55.23,55.23,23086.0,42.1498,42.2108,42.1422,42.1422,23086.0
2017-03-07 10:25:00,55.22,55.26,55.21,55.26,31758.0,42.1345,42.165,42.1269,42.165,31758.0
2017-03-07 10:30:00,55.26,55.32,55.21,55.27,32880.0,42.165,42.2108,42.1269,42.1727,32880.0
2017-03-07 10:35:00,55.27,55.27,55.13,55.15,13678.0,42.1727,42.1727,42.0658,42.0811,13678.0
2017-03-07 10:40:00,55.16,55.24,55.16,55.24,17004.0,42.0887,42.1498,42.0887,42.1498,17004.0
2017-03-07 10:45:00,55.23,55.24,55.2,55.22,51726.0,42.1422,42.1498,42.1193,42.1345,51726.0
2017-03-07 10:50:00,55.19,55.24,55.16,55.24,13700.0,42.1116,42.1498,42.0887,42.1498,13700.0
2017-03-07 10:55:00,55.22,55.26,55.21,55.26,10460.0,42.1345,42.165,42.1269,42.165,10460.0
2017-03-07 11:00:00,55.26,55.31,55.25,55.3,26512.0,42.165,42.2032,42.1574,42.1956,26512.0
2017-03-07 11:05:00,55.3,55.4,55.3,55.39,29686.0,42.1956,42.2719,42.1956,42.2642,29686.0
2017-03-07 11:10:00,55.39,55.4,55.31,55.31,13354.0,42.2642,42.2719,42.2032,42.2032,13354.0
2017-03-07 11:15:00,55.31,55.33,55.25,55.3,15422.0,42.2032,42.2185,42.1574,42.1956,15422.0
2017-03-07 11:20:00,55.31,55.31,55.25,55.31,8200.0,42.2032,42.2032,42.1574,42.2032,8200.0
2017-03-07 11:25:00,55.32,55.33,55.26,55.27,7408.0,42.2108,42.2185,42.165,42.1727,7408.0
2017-03-07 11:30:00,55.28,55.34,55.27,55.32,13920.0,42.1803,42.2261,42.1727,42.2108,13920.0
2017-03-07 11:35:00,55.32,55.36,55.3,55.35,17968.0,42.2108,42.2413,42.1956,42.2337,17968.0
2017-03-07 11:40:00,55.35,55.39,55.34,55.39,14162.0,42.2337,42.2642,42.2261,42.2642,14162.0
2017-03-07 11:45:00,55.39,55.47,55.35,55.47,24468.0,42.2642,42.3253,42.2337,42.3253,24468.0
2017-03-07 11:50:00,55.47,55.51,55.47,55.48,47846.0,42.3253,42.3558,42.3253,42.3329,47846.0
2017-03-07 11:55:00,55.46,55.46,55.42,55.44,9908.0,42.3176,42.3176,42.2871,42.3024,9908.0
2017-03-07 12:00:00,55.43,55.47,55.43,55.44,48212.0,42.2948,42.3253,42.2948,42.3024,48212.0
2017-03-07 12:05:00,55.45,55.46,55.43,55.44,10504.0,42.31,42.3176,42.2948,42.3024,10504.0
2017-03-07 12:10:00,55.42,55.43,55.36,55.36,23550.0,42.2871,42.2948,42.2413,42.2413,23550.0
2017-03-07 12:15:00,55.35,55.4,55.34,55.4,13412.0,42.2337,42.2719,42.2261,42.2719,13412.0
2017-03-07 12:20:00,55.4,55.41,55.38,55.41,17998.0,42.2719,42.2795,42.2566,42.2795,17998.0
2017-03-07 12:25:00,55.41,55.46,55.41,55.45,18316.0,42.2795,42.3176,42.2795,42.31,18316.0
2017-03-07 12:30:00,55.46,55.48,55.43,55.45,7194.0,42.3176,42.3329,42.2948,42.31,7194.0
2017-03-07 12:35:00,55.46,55.46,55.38,55.4,18396.0,42.3176,42.3176,42.2566,42.2719,18396.0
2017-03-07 12:40:00,55.4,55.42,55.36,55.38,16858.0,42.2719,42.2871,42.2413,42.2566,16858.0
2017-03-07 12:45:00,55.38,55.43,55.38,55.39,8478.0,42.2566,42.2948,42.2566,42.2642,8478.0
2017-03-07 12:50:00,55.4,55.4,55.35,55.38,17078.0,42.2719,42.2719,42.2337,42.2566,17078.0
2017-03-07 12:55:00,55.38,55.41,55.35,55.38,13000.0,42.2566,42.2795,42.2337,42.2566,13000.0
2017-03-07 13:00:00,55.37,55.4,55.34,55.38,12528.0,42.249,42.2719,42.2261,42.2566,12528.0
2017-03-07 13:05:00,55.37,55.4,55.37,55.37,10300.0,42.249,42.2719,42.249,42.249,10300.0
2017-03-07 13:10:00,55.35,55.38,55.34,55.35,11044.0,42.2337,42.2566,42.2261,42.2337,11044.0
2017-03-07 13:15:00,55.35,55.39,55.34,55.35,6466.0,42.2337,42.2642,42.2261,42.2337,6466.0
2017-03-07 13:20:00,55.36,55.36,55.33,55.34,5490.0,42.2413,42.2413,42.2185,42.2261,5490.0
2017-03-07 13:25:00,55.35,55.38,55.34,55.38,6814.0,42.2337,42.2566,42.2261,42.2566,6814.0
2017-03-07 13:30:00,55.38,55.42,55.37,55.4,8004.0,42.2566,42.2871,42.249,42.2719,8004.0
2017-03-07 13:35:00,55.41,55.43,55.37,55.37,12000.0,42.2795,42.2948,42.249,42.249,12000.0
2017-03-07 13:40:00,55.37,55.38,55.35,55.38,8624.0,42.249,42.2566,42.2337,42.2566,8624.0
2017-03-07 13:45:00,55.37,55.39,55.35,55.38,25526.0,42.249,42.2642,42.2337,42.2566,25526.0
2017-03-07 13:50:00,55.37,55.44,55.37,55.41,44064.0,42.249,42.3024,42.249,42.2795,44064.0
2017-03-07 13:55:00,55.4,55.41,55.38,55.39,19934.0,42.2719,42.2795,42.2566,42.2642,19934.0
2017-03-07 14:00:00,55.38,55.41,55.38,55.38,25600.0,42.2566,42.2795,42.2566,42.2566,25600.0
2017-03-07 14:05:00,55.38,55.41,55.32,55.34,38942.0,42.2566,42.2795,42.2108,42.2261,38942.0
2017-03-07 14:10:00,55.34,55.37,55.32,55.34,10416.0,42.2261,42.249,42.2108,42.2261,10416.0
2017-03-07 14:15:00,55.35,55.35,55.33,55.35,13914.0,42.2337,42.2337,42.2185,42.2337,13914.0
2017-03-07 14:20:00,55.36,55.36,55.3,55.31,12470.0,42.2413,42.2413,42.1956,42.2032,12470.0
2017-03-07 14:25:00,55.3,55.31,55.24,55.24,4782.0,42.1956,42.2032,42.1498,42.1498,4782.0
2017-03-07 14:30:00,55.24,55.24,55.2,55.2,13422.0,42.1498,42.1498,42.1193,42.1193,13422.0
2017-03-07 14:35:00,55.2,55.24,55.18,55.23,5068.0,42.1193,42.1498,42.104,42.1422,5068.0
2017-03-07 14:40:00,55.23,55.24,55.23,55.24,5090.0,42.1422,42.1498,42.1422,42.1498,5090.0
2017-03-07 14:45:00,55.24,55.26,55.2,55.2,8512.0,42.1498,42.165,42.1193,42.1193,8512.0
2017-03-07 14:50:00,55.23,55.24,55.21,55.23,5072.0,42.1422,42.1498,42.1269,42.1422,5072.0
2017-03-07 14:55:00,55.23,55.26,55.22,55.25,11226.0,42.1422,42.165,42.1345,42.1574,11226.0
2017-03-07 15:00:00,55.27,55.29,55.26,55.28,14682.0,42.1727,42.1879,42.165,42.1803,14682.0
2017-03-07 15:05:00,55.27,55.27,55.24,55.26,13176.0,42.1727,42.1727,42.1498,42.165,13176.0
2017-03-07 15:10:00,55.25,55.29,55.24,55.29,19004.0,42.1574,42.1879,42.1498,42.1879,19004.0
2017-03-07 15:15:00,55.28,55.31,55.27,55.29,14774.0,42.1803,42.2032,42.1727,42.1879,14774.0
2017-03-07 15:20:00,55.3,55.33,55.28,55.32,16470.0,42.1956,42.2185,42.1803,42.2108,16470.0
2017-03-07 15:25:00,55.33,55.35,55.28,55.31,37658.0,42.2185,42.2337,42.1803,42.2032,37658.0
2017-03-07 15:30:00,55.31,55.35,55.31,55.34,17172.0,42.2032,42.2337,42.2032,42.2261,17172.0
2017-03-07 15:35:00,55.34,55.35,55.29,55.29,28266.0,42.2261,42.2337,42.1879,42.1879,28266.0
2017-03-07 15:40:00,55.29,55.29,55.24,55.27,38368.0,42.1879,42.1879,42.1498,42.1727,38368.0
2017-03-07 15:45:00,55.27,55.31,55.25,55.28,59214.0,42.1727,42.2032,42.1574,42.1803,59214.0
2017-03-07 15:50:00,55.28,55.29,55.27,55.29,81686.0,42.1803,42.1879,42.1727,42.1879,81686.0
2017-03-07 15:55:00,55.29,55.35,55.28,55.29,108374.0,42.1879,42.2337,42.1803,42.1879,108374.0
2017-03-08 09:30:00,54.65,54.83,54.27,54.3,37364.0,41.6996,41.8369,41.4096,41.4325,37364.0
2017-03-08 09:35:00,54.28,54.59,54.23,54.49,34604.0,41.4173,41.6538,41.3791,41.5775,34604.0
2017-03-08 09:40:00,54.53,54.63,54.45,54.47,19992.0,41.608,41.6843,41.547,41.5622,19992.0
2017-03-08 09:45:00,54.47,54.49,54.34,54.34,65622.0,41.5622,41.5775,41.4631,41.4631,65622.0
2017-03-08 09:50:00,54.36,54.37,54.15,54.2,47910.0,41.4783,41.4859,41.3181,41.3562,47910.0
2017-03-08 09:55:00,54.17,54.42,54.13,54.37,75676.0,41.3333,41.5241,41.3028,41.4859,75676.0
2017-03-08 10:00:00,54.38,54.46,54.34,54.38,9964.0,41.4936,41.5546,41.4631,41.4936,9964.0
2017-03-08 10:05:00,54.37,54.38,54.31,54.35,3400.0,41.4859,41.4936,41.4402,41.4707,3400.0
2017-03-08 10:10:00,54.33,54.34,54.21,54.24,7944.0,41.4554,41.4631,41.3639,41.3868,7944.0
2017-03-08 10:15:00,54.26,54.27,54.21,54.24,28264.0,41.402,41.4096,41.3639,41.3868,28264.0
2017-03-08 10:20:00,54.25,54.33,54.23,54.29,5940.0,41.3944,41.4554,41.3791,41.4249,5940.0
2017-03-08 10:25:00,54.26,54.31,54.22,54.31,4000.0,41.402,41.4402,41.3715,41.4402,4000.0
2017-03-08 10:30:00,54.3,54.34,54.28,54.31,6722.0,41.4325,41.4631,41.4173,41.4402,6722.0
2017-03-08 10:35:00,54.3,54.42,54.3,54.42,6000.0,41.4325,41.5241,41.4325,41.5241,6000.0
2017-03-08 10:40:00,54.4,54.47,54.35,54.45,6830.0,41.5088,41.5622,41.4707,41.547,6830.0
2017-03-08 10:45:00,54.49,54.56,54.45,54.56,16246.0,41.5775,41.6309,41.547,41.6309,16246.0
2017-03-08 10:50:00,54.56,54.59,54.51,54.59,31430.0,41.6309,41.6538,41.5928,41.6538,31430.0
2017-03-08 10:55:00,54.59,54.7,54.59,54.67,10858.0,41.6538,41.7377,41.6538,41.7149,10858.0
2017-03-08 11:00:00,54.66,54.69,54.63,54.64,11030.0,41.7072,41.7301,41.6843,41.692,11030.0
2017-03-08 11:05:00,54.64,54.67,54.63,54.64,11278.0,41.692,41.7149,41.6843,41.692,11278.0
2017-03-08 11:10:00,54.65,54.73,54.65,54.67,5436.0,41.6996,41.7606,41.6996,41.7149,5436.0
2017-03-08 11:15:00,54.68,54.76,54.67,54.76,12660.0,41.7225,41.7835,41.7149,41.7835,12660.0
2017-03-08 11:20:00,54.74,54.76,54.69,54.69,8280.0,41.7683,41.7835,41.7301,41.7301,8280.0
2017-03-08 11:25:00,54.68,54.71,54.66,54.68,6000.0,41.7225,41.7454,41.7072,41.7225,6000.0
2017-03-08 11:30:00,54.7,54.83,54.7,54.83,10470.0,41.7377,41.8369,41.7377,41.8369,10470.0
2017-03-08 11:35:00,54.83,54.88,54.8,54.87,5944.0,41.8369,41.8751,41.814,41.8675,5944.0
2017-03-08 11:40:00,54.87,54.87,54.78,54.79,9598.0,41.8675,41.8675,41.7988,41.8064,9598.0
2017-03-08 11:45:00,54.78,54.78,54.7,54.72,4600.0,41.7988,41.7988,41.7377,41.753,4600.0
2017-03-08 11:50:00,54.74,54.75,54.72,54.73,2372.0,41.7683,41.7759,41.753,41.7606,2372.0
2017-03-08 11:55:00,54.71,54.73,54.64,54.65,4198.0,41.7454,41.7606,41.692,41.6996,4198.0
2017-03-08 12:00:00,54.66,54.71,54.63,54.71,9816.0,41.7072,41.7454,41.6843,41.7454,9816.0
2017-03-08 12:05:00,54.68,54.68,54.62,54.62,2800.0,41.7225,41.7225,41.6767,41.6767,2800.0
2017-03-08 12:10:00,54.63,54.63,54.56,54.57,46020.0,41.6843,41.6843,41.6309,41.6386,46020.0
2017-03-08 12:15:00,54.58,54.58,54.53,54.54,21284.0,41.6462,41.6462,41.608,41.6157,21284.0
2017-03-08 12:20:00,54.54,54.65,54.54,54.63,19004.0,41.6157,41.6996,41.6157,41.6843,19004.0
2017-03-08 12:25:00,54.61,54.65,54.61,54.65,7042.0,41.6691,41.6996,41.6691,41.6996,7042.0
2017-03-08 12:30:00,54.64,54.65,54.62,54.63,9278.0,41.692,41.6996,41.6767,41.6843,9278.0
2017-03-08 12:35:00,54.63,54.67,54.63,54.67,10200.0,41.6843,41.7149,41.6843,41.7149,10200.0
2017-03-08 12:40:00,54.66,54.67,54.63,54.67,4800.0,41.7072,41.7149,41.6843,41.7149,4800.0
2017-03-08 12:45:00,54.67,54.71,54.67,54.69,5144.0,41.7149,41.7454,41.7149,41.7301,5144.0
2017-03-08 12:50:00,54.68,54.7,54.67,54.67,2600.0,41.7225,41.7377,41.7149,41.7149,2600.0
2017-03-08 12:55:00,54.64,54.69,54.63,54.69,5788.0,41.692,41.7301,41.6843,41.7301,5788.0
2017-03-08 13:00:00,54.68,54.71,54.66,54.71,4400.0,41.7225,41.7454,41.7072,41.7454,4400.0
2017-03-08 13:05:00,54.74,54.77,54.72,54.72,5408.0,41.7683,41.7912,41.753,41.753,5408.0
2017-03-08 13:10:00,54.72,54.73,54.66,54.69,5200.0,41.753,41.7606,41.7072,41.7301,5200.0
2017-03-08 13:15:00,54.7,54.7,54.66,54.66,2030.0,41.7377,41.7377,41.7072,41.7072,2030.0
2017-03-08 13:20:00,54.66,54.69,54.65,54.69,4354.0,41.7072,41.7301,41.6996,41.7301,4354.0
2017-03-08 13:25:00,54.68,54.68,54.63,54.63,3604.0,41.7225,41.7225,41.6843,41.6843,3604.0
2017-03-08 13:30:00,54.62,54.63,54.6,54.6,2030.0,41.6767,41.6843,41.6614,41.6614,2030.0
2017-03-08 13:35:00,54.6,54.61,54.58,54.6,14756.0,41.6614,41.6691,41.6462,41.6614,14756.0
2017-03-08 13:40:00,54.6,54.6,54.57,54.58,4640.0,41.6614,41.6614,41.6386,41.6462,4640.0
2017-03-08 13:45:00,54.57,54.59,54.54,54.54,7576.0,41.6386,41.6538,41.6157,41.6157,7576.0
2017-03-08 13:50:00,54.55,54.56,54.52,54.54,4960.0,41.6233,41.6309,41.6004,41.6157,4960.0
2017-03-08 13:55:00,54.54,54.55,54.52,54.55,6536.0,41.6157,41.6233,41.6004,41.6233,6536.0
2017-03-08 14:00:00,54.54,54.54,54.48,54.49,8126.0,41.6157,41.6157,41.5699,41.5775,8126.0
2017-03-08 14:05:00,54.5,54.51,54.47,54.47,9256.0,41.5851,41.5928,41.5622,41.5622,9256.0
2017-03-08 14:10:00,54.45,54.48,54.45,54.46,4598.0,41.547,41.5699,41.547,41.5546,4598.0
2017-03-08 14:15:00,54.45,54.45,54.41,54.41,6998.0,41.547,41.547,41.5165,41.5165,6998.0
2017-03-08 14:20:00,54.42,54.42,54.38,54.39,17674.0,41.5241,41.5241,41.4936,41.5012,17674.0
2017-03-08 14:25:00,54.37,54.38,54.32,54.32,11080.0,41.4859,41.4936,41.4478,41.4478,11080.0
2017-03-08 14:30:00,54.33,54.34,54.3,54.3,13184.0,41.4554,41.4631,41.4325,41.4325,13184.0
2017-03-08 14:35:00,54.31,54.34,54.3,54.33,17044.0,41.4402,41.4631,41.4325,41.4554,17044.0
2017-03-08 14:40:00,54.33,54.33,54.31,54.32,11000.0,41.4554,41.4554,41.4402,41.4478,11000.0
2017-03-08 14:45:00,54.31,54.34,54.31,54.34,9600.0,41.4402,41.4631,41.4402,41.4631,9600.0
2017-03-08 14:50:00,54.35,54.35,54.33,54.35,12460.0,41.4707,41.4707,41.4554,41.4707,12460.0
2017-03-08 14:55:00,54.35,54.35,54.31,54.32,10402.0,41.4707,41.4707,41.4402,41.4478,10402.0
2017-03-08 15:00:00,54.32,54.35,54.32,54.33,12634.0,41.4478,41.4707,41.4478,41.4554,12634.0
2017-03-08 15:05:00,54.33,54.34,54.32,54.32,20616.0,41.4554,41.4631,41.4478,41.4478,20616.0
2017-03-08 15:10:00,54.32,54.32,54.3,54.31,19466.0,41.4478,41.4478,41.4325,41.4402,19466.0
2017-03-08 15:15:00,54.31,54.34,54.3,54.32,22868.0,41.4402,41.4631,41.4325,41.4478,22868.0
2017-03-08 15:20:00,54.31,54.34,54.29,54.29,13106.0,41.4402,41.4631,41.4249,41.4249,13106.0
2017-03-08 15:25:00,54.3,54.31,54.25,54.28,23540.0,41.4325,41.4402,41.3944,41.4173,23540.0
2017-03-08 15:30:00,54.28,54.29,54.23,54.24,30810.0,41.4173,41.4249,41.3791,41.3868,30810.0
2017-03-08 15:35:00,54.24,54.3,54.23,54.29,26852.0,41.3868,41.4325,41.3791,41.4249,26852.0
2017-03-08 15:40:00,54.29,54.29,54.22,54.25,27002.0,41.4249,41.4249,41.3715,41.3944,27002.0
2017-03-08 15:45:00,54.25,54.29,54.25,54.28,26072.0,41.3944,41.4249,41.3944,41.4173,26072.0
2017-03-08 15:50:00,54.28,54.29,54.24,54.24,39286.0,41.4173,41.4249,41.3868,41.3868,39286.0
2017-03-08 15:55:00,54.24,54.27,54.21,54.22,115008.0,41.3868,41.4096,41.3639,41.3715,115008.0
2017-03-09 09:30:00,54.26,54.7,54.26,54.49,21982.0,41.402,41.7377,41.402,41.5775,21982.0
2017-03-09 09:35:00,54.44,54.61,54.35,54.41,26962.0,41.5394,41.6691,41.4707,41.5165,26962.0
2017-03-09 09:40:00,54.35,54.38,54.28,54.36,7376.0,41.4707,41.4936,41.4173,41.4783,7376.0
2017-03-09 09:45:00,54.38,54.42,54.31,54.39,11800.0,41.4936,41.5241,41.4402,41.5012,11800.0
2017-03-09 09:50:00,54.38,54.4,54.27,54.35,23000.0,41.4936,41.5088,41.4096,41.4707,23000.0
2017-03-09 09:55:00,54.35,54.37,54.29,54.32,12308.0,41.4707,41.4859,41.4249,41.4478,12308.0
2017-03-09 10:00:00,54.34,54.34,54.29,54.31,7138.0,41.4631,41.4631,41.4249,41.4402,7138.0
2017-03-09 10:05:00,54.29,54.31,54.24,54.27,8400.0,41.4249,41.4402,41.3868,41.4096,8400.0
2017-03-09 10:10:00,54.27,54.31,54.23,54.23,14596.0,41.4096,41.4402,41.3791,41.3791,14596.0
2017-03-09 10:15:00,54.21,54.22,54.15,54.18,16576.0,41.3639,41.3715,41.3181,41.341,16576.0
2017-03-09 10:20:00,54.14,54.17,54.13,54.16,13408.0,41.3104,41.3333,41.3028,41.3257,13408.0
2017-03-09 10:25:00,54.16,54.19,54.13,54.17,12204.0,41.3257,41.3486,41.3028,41.3333,12204.0
2017-03-09 10:30:00,54.17,54.23,54.15,54.23,22770.0,41.3333,41.3791,41.3181,41.3791,22770.0
2017-03-09 10:35:00,54.25,54.29,54.25,54.26,4216.0,41.3944,41.4249,41.3944,41.402,4216.0
2017-03-09 10:40:00,54.26,54.27,54.21,54.22,6352.0,41.402,41.4096,41.3639,41.3715,6352.0
2017-03-09 10:45:00,54.23,54.28,54.22,54.27,20492.0,41.3791,41.4173,41.3715,41.4096,20492.0
2017-03-09 10:50:00,54.27,54.31,54.26,54.31,4690.0,41.4096,41.4402,41.402,41.4402,4690.0
2017-03-09 10:55:00,54.32,54.33,54.3,54.33,5728.0,41.4478,41.4554,41.4325,41.4554,5728.0
2017-03-09 11:00:00,54.31,54.33,54.3,54.32,7040.0,41.4402,41.4554,41.4325,41.4478,7040.0
2017-03-09 11:05:00,54.33,54.38,54.32,54.35,6322.0,41.4554,41.4936,41.4478,41.4707,6322.0
2017-03-09 11:10:00,54.35,54.43,54.35,54.38,4668.0,41.4707,41.5317,41.4707,41.4936,4668.0
2017-03-09 11:15:00,54.4,54.42,54.37,54.38,8908.0,41.5088,41.5241,41.4859,41.4936,8908.0
2017-03-09 11:20:00,54.39,54.39,54.34,54.35,2400.0,41.5012,41.5012,41.4631,41.4707,2400.0
2017-03-09 11:25:00,54.35,54.35,54.29,54.32,5608.0,41.4707,41.4707,41.4249,41.4478,5608.0
2017-03-09 11:30:00,54.32,54.33,54.3,54.32,2560.0,41.4478,41.4554,41.4325,41.4478,2560.0
2017-03-09 11:35:00,54.31,54.35,54.31,54.34,6000.0,41.4402,41.4707,41.4402,41.4631,6000.0
2017-03-09 11:40:00,54.35,54.37,54.33,54.35,2000.0,41.4707,41.4859,41.4554,41.4707,2000.0
2017-03-09 11:45:00,54.37,54.38,54.31,54.32,4858.0,41.4859,41.4936,41.4402,41.4478,4858.0
2017-03-09 11:50:00,54.33,54.33,54.3,54.3,3900.0,41.4554,41.4554,41.4325,41.4325,3900.0
2017-03-09 11:55:00,54.3,54.3,54.27,54.3,3658.0,41.4325,41.4325,41.4096,41.4325,3658.0
2017-03-09 12:00:00,54.29,54.32,54.29,54.31,5932.0,41.4249,41.4478,41.4249,41.4402,5932.0
2017-03-09 12:05:00,54.32,54.37,54.29,54.32,10588.0,41.4478,41.4859,41.4249,41.4478,10588.0
2017-03-09 12:10:00,54.3,54.3,54.28,54.3,3458.0,41.4325,41.4325,41.4173,41.4325,3458.0
2017-03-09 12:15:00,54.33,54.33,54.24,54.28,17638.0,41.4554,41.4554,41.3868,41.4173,17638.0
2017-03-09 12:20:00,54.27,54.3,54.27,54.27,10000.0,41.4096,41.4325,41.4096,41.4096,10000.0
2017-03-09 12:25:00,54.27,54.3,54.24,54.27,28200.0,41.4096,41.4325,41.3868,41.4096,28200.0
2017-03-09 12:30:00,54.25,54.37,54.25,54.33,26504.0,41.3944,41.4859,41.3944,41.4554,26504.0
2017-03-09 12:35:00,54.32,54.38,54.32,54.38,4116.0,41.4478,41.4936,41.4478,41.4936,4116.0
2017-03-09 12:40:00,54.39,54.4,54.35,54.4,5314.0,41.5012,41.5088,41.4707,41.5088,5314.0
2017-03-09 12:45:00,54.38,54.4,54.35,54.39,3600.0,41.4936,41.5088,41.4707,41.5012,3600.0
2017-03-09 12:50:00,54.38,54.4,54.35,54.37,4250.0,41.4936,41.5088,41.4707,41.4859,4250.0
2017-03-09 12:55:00,54.37,54.38,54.35,54.35,4544.0,41.4859,41.4936,41.4707,41.4707,4544.0
2017-03-09 13:00:00,54.35,54.37,54.34,54.37,6252.0,41.4707,41.4859,41.4631,41.4859,6252.0
2017-03-09 13:05:00,54.38,54.38,54.33,54.35,13660.0,41.4936,41.4936,41.4554,41.4707,13660.0
2017-03-09 13:10:00,54.34,54.37,54.31,54.31,27004.0,41.4631,41.4859,41.4402,41.4402,27004.0
2017-03-09 13:15:00,54.3,54.34,54.24,54.24,39486.0,41.4325,41.4631,41.3868,41.3868,39486.0
2017-03-09 13:20:00,54.25,54.33,54.2,54.2,74584.0,41.3944,41.4554,41.3562,41.3562,74584.0
2017-03-09 13:25:00,54.2,54.29,54.2,54.29,29020.0,41.3562,41.4249,41.3562,41.4249,29020.0
2017-03-09 13:30:00,54.24,54.32,54.24,54.3,4888.0,41.3868,41.4478,41.3868,41.4325,4888.0
2017-03-09 13:35:00,54.32,54.32,54.26,54.3,6032.0,41.4478,41.4478,41.402,41.4325,6032.0
2017-03-09 13:40:00,54.33,54.35,54.27,54.3,7800.0,41.4554,41.4707,41.4096,41.4325,7800.0
2017-03-09 13:45:00,54.27,54.29,54.27,54.29,1200.0,41.4096,41.4249,41.4096,41.4249,1200.0
2017-03-09 13:50:00,54.32,54.33,54.26,54.29,6094.0,41.4478,41.4554,41.402,41.4249,6094.0
2017-03-09 13:55:00,54.3,54.33,54.28,54.28,4858.0,41.4325,41.4554,41.4173,41.4173,4858.0
2017-03-09 14:00:00,54.31,54.31,54.16,54.17,6116.0,41.4402,41.4402,41.3257,41.3333,6116.0
2017-03-09 14:05:00,54.17,54.22,54.09,54.12,22056.0,41.3333,41.3715,41.2723,41.2952,22056.0
2017-03-09 14:10:00,54.11,54.13,54.06,54.06,5910.0,41.2876,41.3028,41.2494,41.2494,5910.0
2017-03-09 14:15:00,54.06,54.12,54.05,54.1,6300.0,41.2494,41.2952,41.2418,41.2799,6300.0
2017-03-09 14:20:00,54.08,54.1,54.08,54.1,6264.0,41.2647,41.2799,41.2647,41.2799,6264.0
2017-03-09 14:25:00,54.09,54.13,54.07,54.11,6122.0,41.2723,41.3028,41.257,41.2876,6122.0
2017-03-09 14:30:00,54.09,54.09,54.02,54.02,6382.0,41.2723,41.2723,41.2189,41.2189,6382.0
2017-03-09 14:35:00,54.02,54.05,53.97,53.99,6400.0,41.2189,41.2418,41.1807,41.196,6400.0
2017-03-09 14:40:00,53.99,53.99,53.95,53.99,9200.0,41.196,41.196,41.1655,41.196,9200.0
2017-03-09 14:45:00,53.99,53.99,53.95,53.95,8608.0,41.196,41.196,41.1655,41.1655,8608.0
2017-03-09 14:50:00,53.97,53.98,53.95,53.97,8056.0,41.1807,41.1884,41.1655,41.1807,8056.0
2017-03-09 14:55:00,53.97,54.02,53.96,54.0,9352.0,41.1807,41.2189,41.1731,41.2036,9352.0
2017-03-09 15:00:00,53.98,54.04,53.98,54.01,7900.0,41.1884,41.2341,41.1884,41.2113,7900.0
2017-03-09 15:05:00,54.02,54.1,54.02,54.07,14596.0,41.2189,41.2799,41.2189,41.257,14596.0
2017-03-09 15:10:00,54.07,54.09,54.01,54.05,18648.0,41.257,41.2723,41.2113,41.2418,18648.0
2017-03-09 15:15:00,54.04,54.07,54.01,54.06,12116.0,41.2341,41.257,41.2113,41.2494,12116.0
2017-03-09 15:20:00,54.02,54.02,53.97,53.98,10800.0,41.2189,41.2189,41.1807,41.1884,10800.0
2017-03-09 15:25:00,53.99,54.01,53.96,53.99,10332.0,41.196,41.2113,41.1731,41.196,10332.0
2017-03-09 15:30:00,53.99,54.04,53.98,54.02,14962.0,41.196,41.2341,41.1884,41.2189,14962.0
2017-03-09 15:35:00,54.04,54.1,54.02,54.1,26216.0,41.2341,41.2799,41.2189,41.2799,26216.0
2017-03-09 15:40:00,54.1,54.12,54.09,54.1,24312.0,41.2799,41.2952,41.2723,41.2799,24312.0
2017-03-09 15:45:00,54.11,54.15,54.06,54.06,35416.0,41.2876,41.3181,41.2494,41.2494,35416.0
2017-03-09 15:50:00,54.06,54.07,54.04,54.06,31906.0,41.2494,41.257,41.2341,41.2494,31906.0
2017-03-09 15:55:00,54.06,54.06,54.02,54.03,75090.0,41.2494,41.2494,41.2189,41.2265,75090.0
2017-03-10 09:30:00,54.43,54.77,54.19,54.21,30938.0,41.5317,41.7912,41.3486,41.3639,30938.0
2017-03-10 09:35:00,54.33,54.6,54.33,54.39,27318.0,41.4554,41.6614,41.4554,41.5012,27318.0
2017-03-10 09:40:00,54.35,54.4,54.24,54.34,17542.0,41.4707,41.5088,41.3868,41.4631,17542.0
2017-03-10 09:45:00,54.37,54.37,54.17,54.17,25326.0,41.4859,41.4859,41.3333,41.3333,25326.0
2017-03-10 09:50:00,54.23,54.32,54.21,54.32,32204.0,41.3791,41.4478,41.3639,41.4478,32204.0
2017-03-10 09:55:00,54.35,54.45,54.3,54.45,14260.0,41.4707,41.547,41.4325,41.547,14260.0
2017-03-10 10:00:00,54.42,54.47,54.37,54.39,11090.0,41.5241,41.5622,41.4859,41.5012,11090.0
2017-03-10 10:05:00,54.39,54.46,54.31,54.38,36000.0,41.5012,41.5546,41.4402,41.4936,36000.0
2017-03-10 10:10:00,54.42,54.46,54.37,54.43,10212.0,41.5241,41.5546,41.4859,41.5317,10212.0
2017-03-10 10:15:00,54.46,54.49,54.37,54.42,16808.0,41.5546,41.5775,41.4859,41.5241,16808.0
2017-03-10 10:20:00,54.46,54.46,54.33,54.35,11020.0,41.5546,41.5546,41.4554,41.4707,11020.0
2017-03-10 10:25:00,54.37,54.44,54.35,54.42,7404.0,41.4859,41.5394,41.4707,41.5241,7404.0
2017-03-10 10:30:00,54.43,54.47,54.4,54.46,4262.0,41.5317,41.5622,41.5088,41.5546,4262.0
2017-03-10 10:35:00,54.47,54.49,54.41,54.48,11250.0,41.5622,41.5775,41.5165,41.5699,11250.0
2017-03-10 10:40:00,54.48,54.48,54.31,54.31,10306.0,41.5699,41.5699,41.4402,41.4402,10306.0
2017-03-10 10:45:00,54.33,54.41,54.32,54.32,8400.0,41.4554,41.5165,41.4478,41.4478,8400.0
2017-03-10 10:50:00,54.32,54.41,54.32,54.37,6600.0,41.4478,41.5165,41.4478,41.4859,6600.0
2017-03-10 10:55:00,54.39,54.39,54.31,54.31,6600.0,41.5012,41.5012,41.4402,41.4402,6600.0
2017-03-10 11:00:00,54.34,54.39,54.32,54.34,10116.0,41.4631,41.5012,41.4478,41.4631,10116.0
2017-03-10 11:05:00,54.35,54.39,54.33,54.36,8996.0,41.4707,41.5012,41.4554,41.4783,8996.0
2017-03-10 11:10:00,54.38,54.38,54.31,54.38,13180.0,41.4936,41.4936,41.4402,41.4936,13180.0
2017-03-10 11:15:00,54.37,54.4,54.36,54.38,6932.0,41.4859,41.5088,41.4783,41.4936,6932.0
2017-03-10 11:20:00,54.38,54.39,54.34,54.37,11558.0,41.4936,41.5012,41.4631,41.4859,11558.0
2017-03-10 11:25:00,54.37,54.41,54.37,54.4,7808.0,41.4859,41.5165,41.4859,41.5088,7808.0
2017-03-10 11:30:00,54.4,54.48,54.38,54.48,9956.0,41.5088,41.5699,41.4936,41.5699,9956.0
2017-03-10 11:35:00,54.46,54.48,54.4,54.48,8444.0,41.5546,41.5699,41.5088,41.5699,8444.0
2017-03-10 11:40:00,54.49,54.51,54.46,54.49,6240.0,41.5775,41.5928,41.5546,41.5775,6240.0
2017-03-10 11:45:00,54.46,54.52,54.42,54.49,4000.0,41.5546,41.6004,41.5241,41.5775,4000.0
2017-03-10 11:50:00,54.5,54.5,54.44,54.47,6676.0,41.5851,41.5851,41.5394,41.5622,6676.0
2017-03-10 11:55:00,54.49,54.52,54.44,54.45,5600.0,41.5775,41.6004,41.5394,41.547,5600.0
2017-03-10 12:00:00,54.48,54.49,54.45,54.46,7252.0,41.5699,41.5775,41.547,41.5546,7252.0
2017-03-10 12:05:00,54.45,54.49,54.43,54.48,5476.0,41.547,41.5775,41.5317,41.5699,5476.0
2017-03-10 12:10:00,54.49,54.53,54.48,54.48,6200.0,41.5775,41.608,41.5699,41.5699,6200.0
2017-03-10 12:15:00,54.51,54.52,54.49,54.52,4000.0,41.5928,41.6004,41.5775,41.6004,4000.0
2017-03-10 12:20:00,54.52,54.55,54.5,54.54,8028.0,41.6004,41.6233,41.5851,41.6157,8028.0
2017-03-10 12:25:00,54.52,54.57,54.51,54.55,6400.0,41.6004,41.6386,41.5928,41.6233,6400.0
2017-03-10 12:30:00,54.55,54.6,54.53,54.6,12340.0,41.6233,41.6614,41.608,41.6614,12340.0
2017-03-10 12:35:00,54.6,54.68,54.6,54.68,6200.0,41.6614,41.7225,41.6614,41.7225,6200.0
2017-03-10 12:40:00,54.65,54.66,54.62,54.63,12112.0,41.6996,41.7072,41.6767,41.6843,12112.0
2017-03-10 12:45:00,54.63,54.63,54.59,54.59,5856.0,41.6843,41.6843,41.6538,41.6538,5856.0
2017-03-10 12:50:00,54.6,54.6,54.54,54.58,11700.0,41.6614,41.6614,41.6157,41.6462,11700.0
2017-03-10 12:55:00,54.58,54.62,54.56,54.62,12500.0,41.6462,41.6767,41.6309,41.6767,12500.0
2017-03-10 13:00:00,54.59,54.6,54.53,54.54,11512.0,41.6538,41.6614,41.608,41.6157,11512.0
2017-03-10 13:05:00,54.54,54.54,54.48,54.5,3282.0,41.6157,41.6157,41.5699,41.5851,3282.0
2017-03-10 13:10:00,54.48,54.49,54.44,54.44,15164.0,41.5699,41.5775,41.5394,41.5394,15164.0
2017-03-10 13:15:00,54.45,54.48,54.42,54.48,9486.0,41.547,41.5699,41.5241,41.5699,9486.0
2017-03-10 13:20:00,54.48,54.5,54.45,54.48,5800.0,41.5699,41.5851,41.547,41.5699,5800.0
2017-03-10 13:25:00,54.49,54.51,54.47,54.5,5046.0,41.5775,41.5928,41.5622,41.5851,5046.0
2017-03-10 13:30:00,54.49,54.49,54.45,54.45,13456.0,41.5775,41.5775,41.547,41.547,13456.0
2017-03-10 13:35:00,54.46,54.48,54.44,54.46,19856.0,41.5546,41.5699,41.5394,41.5546,19856.0
2017-03-10 13:40:00,54.44,54.46,54.42,54.45,6972.0,41.5394,41.5546,41.5241,41.547,6972.0
2017-03-10 13:45:00,54.45,54.46,54.43,54.45,12290.0,41.547,41.5546,41.5317,41.547,12290.0
2017-03-10 13:50:00,54.45,54.48,54.43,54.48,10512.0,41.547,41.5699,41.5317,41.5699,10512.0
2017-03-10 13:55:00,54.5,54.51,54.48,54.49,5330.0,41.5851,41.5928,41.5699,41.5775,5330.0
2017-03-10 14:00:00,54.5,54.54,54.49,54.52,11700.0,41.5851,41.6157,41.5775,41.6004,11700.0
2017-03-10 14:05:00,54.54,54.54,54.51,54.51,4488.0,41.6157,41.6157,41.5928,41.5928,4488.0
2017-03-10 14:10:00,54.53,54.53,54.49,54.49,4060.0,41.608,41.608,41.5775,41.5775,4060.0
2017-03-10 14:15:00,54.49,54.52,54.48,54.52,6652.0,41.5775,41.6004,41.5699,41.6004,6652.0
2017-03-10 14:20:00,54.52,54.54,54.52,54.52,2864.0,41.6004,41.6157,41.6004,41.6004,2864.0
2017-03-10 14:25:00,54.53,54.57,54.52,54.55,17470.0,41.608,41.6386,41.6004,41.6233,17470.0
2017-03-10 14:30:00,54.56,54.56,54.51,54.53,8894.0,41.6309,41.6309,41.5928,41.608,8894.0
2017-03-10 14:35:00,54.54,54.55,54.52,54.52,12508.0,41.6157,41.6233,41.6004,41.6004,12508.0
2017-03-10 14:40:00,54.53,54.56,54.51,54.52,9324.0,41.608,41.6309,41.5928,41.6004,9324.0
2017-03-10 14:45:00,54.53,54.53,54.51,54.51,2400.0,41.608,41.608,41.5928,41.5928,2400.0
2017-03-10 14:50:00,54.52,54.56,54.52,54.52,7708.0,41.6004,41.6309,41.6004,41.6004,7708.0
2017-03-10 14:55:00,54.52,54.54,54.52,54.53,2200.0,41.6004,41.6157,41.6004,41.608,2200.0
2017-03-10 15:00:00,54.53,54.57,54.53,54.57,8968.0,41.608,41.6386,41.608,41.6386,8968.0
2017-03-10 15:05:00,54.57,54.59,54.54,54.54,15694.0,41.6386,41.6538,41.6157,41.6157,15694.0
2017-03-10 15:10:00,54.54,54.6,54.54,54.58,6242.0,41.6157,41.6614,41.6157,41.6462,6242.0
2017-03-10 15:15:00,54.58,54.6,54.56,54.57,11180.0,41.6462,41.6614,41.6309,41.6386,11180.0
2017-03-10 15:20:00,54.58,54.63,54.58,54.63,5800.0,41.6462,41.6843,41.6462,41.6843,5800.0
2017-03-10 15:25:00,54.62,54.65,54.6,54.64,22924.0,41.6767,41.6996,41.6614,41.692,22924.0
2017-03-10 15:30:00,54.63,54.64,54.6,54.62,44966.0,41.6843,41.692,41.6614,41.6767,44966.0
2017-03-10 15:35:00,54.62,54.63,54.58,54.59,27416.0,41.6767,41.6843,41.6462,41.6538,27416.0
2017-03-10 15:40:00,54.59,54.63,54.59,54.63,30208.0,41.6538,41.6843,41.6538,41.6843,30208.0
2017-03-10 15:45:00,54.63,54.66,54.59,54.65,59444.0,41.6843,41.7072,41.6538,41.6996,59444.0
2017-03-10 15:50:00,54.64,54.73,54.63,54.73,57296.0,41.692,41.7606,41.6843,41.7606,57296.0
2017-03-10 15:55:00,54.72,54.72,54.65,54.71,81876.0,41.753,41.753,41.6996,41.7454,81876.0
2017-03-13 09:30:00,54.7,54.82,54.54,54.73,14216.0,41.7377,41.8293,41.6157,41.7606,14216.0
2017-03-13 09:35:00,54.77,54.93,54.77,54.82,18760.0,41.7912,41.9132,41.7912,41.8293,18760.0
2017-03-13 09:40:00,54.84,54.88,54.81,54.88,2200.0,41.8446,41.8751,41.8217,41.8751,2200.0
2017-03-13 09:45:00,54.85,54.9,54.82,54.82,10164.0,41.8522,41.8904,41.8293,41.8293,10164.0
2017-03-13 09:50:00,54.84,54.85,54.8,54.85,7902.0,41.8446,41.8522,41.814,41.8522,7902.0
2017-03-13 09:55:00,54.85,54.88,54.77,54.82,9084.0,41.8522,41.8751,41.7912,41.8293,9084.0
2017-03-13 10:00:00,54.83,54.84,54.75,54.75,7048.0,41.8369,41.8446,41.7759,41.7759,7048.0
2017-03-13 10:05:00,54.74,54.77,54.7,54.77,11048.0,41.7683,41.7912,41.7377,41.7912,11048.0
2017-03-13 10:10:00,54.78,54.79,54.72,54.72,5354.0,41.7988,41.8064,41.753,41.753,5354.0
2017-03-13 10:15:00,54.73,54.74,54.66,54.73,4000.0,41.7606,41.7683,41.7072,41.7606,4000.0
2017-03-13 10:20:00,54.74,54.8,54.71,54.75,6600.0,41.7683,41.814,41.7454,41.7759,6600.0
2017-03-13 10:25:00,54.77,54.81,54.75,54.79,3936.0,41.7912,41.8217,41.7759,41.8064,3936.0
2017-03-13 10:30:00,54.77,54.8,54.76,54.76,5810.0,41.7912,41.814,41.7835,41.7835,5810.0
2017-03-13 10:35:00,54.74,54.76,54.68,54.68,4000.0,41.7683,41.7835,41.7225,41.7225,4000.0
2017-03-13 10:40:00,54.7,54.76,54.69,54.7,14236.0,41.7377,41.7835,41.7301,41.7377,14236.0
2017-03-13 10:45:00,54.69,54.73,54.66,54.71,4002.0,41.7301,41.7606,41.7072,41.7454,4002.0
2017-03-13 10:50:00,54.7,54.72,54.69,54.7,3214.0,41.7377,41.753,41.7301,41.7377,3214.0
2017-03-13 10:55:00,54.7,54.72,54.69,54.69,4770.0,41.7377,41.753,41.7301,41.7301,4770.0
2017-03-13 11:00:00,54.7,54.73,54.68,54.72,3500.0,41.7377,41.7606,41.7225,41.753,3500.0
2017-03-13 11:05:00,54.71,54.77,54.71,54.77,2800.0,41.7454,41.7912,41.7454,41.7912,2800.0
2017-03-13 11:10:00,54.77,54.79,54.76,54.77,6400.0,41.7912,41.8064,41.7835,41.7912,6400.0
2017-03-13 11:15:00,54.75,54.79,54.75,54.77,9654.0,41.7759,41.8064,41.7759,41.7912,9654.0
2017-03-13 11:20:00,54.77,54.79,54.74,54.79,6832.0,41.7912,41.8064,41.7683,41.8064,6832.0
2017-03-13 11:25:00,54.77,54.85,54.76,54.84,19808.0,41.7912,41.8522,41.7835,41.8446,19808.0
2017-03-13 11:30:00,54.83,54.83,54.74,54.77,5282.0,41.8369,41.8369,41.7683,41.7912,5282.0
2017-03-13 11:35:00,54.81,54.83,54.8,54.83,1000.0,41.8217,41.8369,41.814,41.8369,1000.0
2017-03-13 11:40:00,54.88,54.88,54.84,54.84,800.0,41.8751,41.8751,41.8446,41.8446,800.0
2017-03-13 11:45:00,54.85,54.88,54.84,54.84,9630.0,41.8522,41.8751,41.8446,41.8446,9630.0
2017-03-13 11:50:00,54.85,54.9,54.84,54.9,2200.0,41.8522,41.8904,41.8446,41.8904,2200.0
2017-03-13 11:55:00,54.9,54.96,54.88,54.96,6476.0,41.8904,41.9361,41.8751,41.9361,6476.0
2017-03-13 12:00:00,54.93,54.93,54.88,54.88,3400.0,41.9132,41.9132,41.8751,41.8751,3400.0
2017-03-13 12:05:00,54.9,54.92,54.88,54.88,3202.0,41.8904,41.9056,41.8751,41.8751,3202.0
2017-03-13 12:10:00,54.88,54.9,54.85,54.85,3180.0,41.8751,41.8904,41.8522,41.8522,3180.0
2017-03-13 12:15:00,54.9,54.9,54.84,54.84,3420.0,41.8904,41.8904,41.8446,41.8446,3420.0
2017-03-13 12:20:00,54.84,54.87,54.8,54.81,5202.0,41.8446,41.8675,41.814,41.8217,5202.0
2017-03-13 12:25:00,54.81,54.84,54.81,54.83,1200.0,41.8217,41.8446,41.8217,41.8369,1200.0
2017-03-13 12:30:00,54.84,54.86,54.81,54.82,6286.0,41.8446,41.8598,41.8217,41.8293,6286.0
2017-03-13 12:35:00,54.81,54.85,54.79,54.8,6668.0,41.8217,41.8522,41.8064,41.814,6668.0
2017-03-13 12:40:00,54.8,54.83,54.8,54.81,2848.0,41.814,41.8369,41.814,41.8217,2848.0
2017-03-13 12:45:00,54.84,54.84,54.8,54.82,6204.0,41.8446,41.8446,41.814,41.8293,6204.0
2017-03-13 12:50:00,54.8,54.81,54.8,54.8,1400.0,41.814,41.8217,41.814,41.814,1400.0
2017-03-13 12:55:00,54.8,54.82,54.74,54.78,7368.0,41.814,41.8293,41.7683,41.7988,7368.0
2017-03-13 13:00:00,54.78,54.81,54.78,54.81,3238.0,41.7988,41.8217,41.7988,41.8217,3238.0
2017-03-13 13:05:00,54.82,54.82,54.78,54.81,5674.0,41.8293,41.8293,41.7988,41.8217,5674.0
2017-03-13 13:10:00,54.79,54.8,54.77,54.77,3308.0,41.8064,41.814,41.7912,41.7912,3308.0
2017-03-13 13:15:00,54.77,54.81,54.77,54.79,1800.0,41.7912,41.8217,41.7912,41.8064,1800.0
2017-03-13 13:20:00,54.8,54.82,54.79,54.8,11298.0,41.814,41.8293,41.8064,41.814,11298.0
2017-03-13 13:25:00,54.8,54.8,54.76,54.77,11466.0,41.814,41.814,41.7835,41.7912,11466.0
2017-03-13 13:30:00,54.76,54.77,54.74,54.77,6600.0,41.7835,41.7912,41.7683,41.7912,6600.0
2017-03-13 13:35:00,54.74,54.77,54.74,54.77,5294.0,41.7683,41.7912,41.7683,41.7912,5294.0
2017-03-13 13:40:00,54.77,54.77,54.76,54.76,4800.0,41.7912,41.7912,41.7835,41.7835,4800.0
2017-03-13 13:45:00,54.75,54.8,54.74,54.8,1948.0,41.7759,41.814,41.7683,41.814,1948.0
2017-03-13 13:50:00,54.8,54.82,54.8,54.8,3552.0,41.814,41.8293,41.814,41.814,3552.0
2017-03-13 13:55:00,54.8,54.82,54.8,54.82,1830.0,41.814,41.8293,41.814,41.8293,1830.0
2017-03-13 14:00:00,54.82,54.83,54.76,54.8,9420.0,41.8293,41.8369,41.7835,41.814,9420.0
2017-03-13 14:05:00,54.79,54.79,54.77,54.77,6978.0,41.8064,41.8064,41.7912,41.7912,6978.0
2017-03-13 14:10:00,54.8,54.81,54.79,54.81,6400.0,41.814,41.8217,41.8064,41.8217,6400.0
2017-03-13 14:15:00,54.81,54.82,54.78,54.82,10888.0,41.8217,41.8293,41.7988,41.8293,10888.0
2017-03-13 14:20:00,54.82,54.84,54.82,54.84,5236.0,41.8293,41.8446,41.8293,41.8446,5236.0
2017-03-13 14:25:00,54.84,54.85,54.84,54.84,4124.0,41.8446,41.8522,41.8446,41.8446,4124.0
2017-03-13 14:30:00,54.83,54.86,54.83,54.84,7580.0,41.8369,41.8598,41.8369,41.8446,7580.0
2017-03-13 14:35:00,54.85,54.86,54.83,54.85,9324.0,41.8522,41.8598,41.8369,41.8522,9324.0
2017-03-13 14:40:00,54.85,54.88,54.84,54.88,8912.0,41.8522,41.8751,41.8446,41.8751,8912.0
2017-03-13 14:45:00,54.87,54.87,54.85,54.86,4018.0,41.8675,41.8675,41.8522,41.8598,4018.0
2017-03-13 14:50:00,54.86,54.89,54.86,54.88,5522.0,41.8598,41.8827,41.8598,41.8751,5522.0
2017-03-13 14:55:00,54.88,54.91,54.88,54.9,5000.0,41.8751,41.898,41.8751,41.8904,5000.0
2017-03-13 15:00:00,54.9,54.91,54.88,54.91,11458.0,41.8904,41.898,41.8751,41.898,11458.0
2017-03-13 15:05:00,54.9,54.91,54.89,54.91,8230.0,41.8904,41.898,41.8827,41.898,8230.0
2017-03-13 15:10:00,54.9,54.93,54.9,54.9,6656.0,41.8904,41.9132,41.8904,41.8904,6656.0
2017-03-13 15:15:00,54.9,54.92,54.88,54.89,14136.0,41.8904,41.9056,41.8751,41.8827,14136.0
2017-03-13 15:20:00,54.9,54.91,54.88,54.91,8886.0,41.8904,41.898,41.8751,41.898,8886.0
2017-03-13 15:25:00,54.92,54.94,54.91,54.93,11434.0,41.9056,41.9209,41.898,41.9132,11434.0
2017-03-13 15:30:00,54.94,54.94,54.92,54.92,11966.0,41.9209,41.9209,41.9056,41.9056,11966.0
2017-03-13 15:35:00,54.92,54.93,54.87,54.87,36678.0,41.9056,41.9132,41.8675,41.8675,36678.0
2017-03-13 15:40:00,54.87,54.89,54.85,54.89,11070.0,41.8675,41.8827,41.8522,41.8827,11070.0
2017-03-13 15:45:00,54.91,54.91,54.88,54.88,21282.0,41.898,41.898,41.8751,41.8751,21282.0
2017-03-13 15:50:00,54.88,54.9,54.87,54.88,27332.0,41.8751,41.8904,41.8675,41.8751,27332.0
2017-03-13 15:55:00,54.88,54.89,54.85,54.88,70174.0,41.8751,41.8827,41.8522,41.8751,70174.0
2017-03-14 09:30:00,54.63,54.88,54.63,54.68,22138.0,41.6843,41.8751,41.6843,41.7225,22138.0
2017-03-14 09:35:00,54.74,54.74,54.68,54.7,6400.0,41.7683,41.7683,41.7225,41.7377,6400.0
2017-03-14 09:40:00,54.7,54.77,54.67,54.72,6354.0,41.7377,41.7912,41.7149,41.753,6354.0
2017-03-14 09:45:00,54.76,54.76,54.63,54.64,4602.0,41.7835,41.7835,41.6843,41.692,4602.0
2017-03-14 09:50:00,54.67,54.77,54.67,54.76,7080.0,41.7149,41.7912,41.7149,41.7835,7080.0
2017-03-14 09:55:00,54.77,54.88,54.77,54.85,4000.0,41.7912,41.8751,41.7912,41.8522,4000.0
2017-03-14 10:00:00,54.88,54.91,54.85,54.91,4460.0,41.8751,41.898,41.8522,41.898,4460.0
2017-03-14 10:05:00,54.91,54.91,54.81,54.81,5736.0,41.898,41.898,41.8217,41.8217,5736.0
2017-03-14 10:10:00,54.81,54.81,54.7,54.74,4408.0,41.8217,41.8217,41.7377,41.7683,4408.0
2017-03-14 10:15:00,54.76,54.77,54.68,54.68,3838.0,41.7835,41.7912,41.7225,41.7225,3838.0
2017-03-14 10:20:00,54.68,54.74,54.68,54.74,5458.0,41.7225,41.7683,41.7225,41.7683,5458.0
2017-03-14 10:25:00,54.74,54.74,54.7,54.7,13708.0,41.7683,41.7683,41.7377,41.7377,13708.0
2017-03-14 10:30:00,54.71,54.82,54.71,54.82,10976.0,41.7454,41.8293,41.7454,41.8293,10976.0
2017-03-14 10:35:00,54.82,54.83,54.78,54.78,9752.0,41.8293,41.8369,41.7988,41.7988,9752.0
2017-03-14 10:40:00,54.8,54.83,54.8,54.82,11146.0,41.814,41.8369,41.814,41.8293,11146.0
2017-03-14 10:45:00,54.84,54.87,54.82,54.85,19888.0,41.8446,41.8675,41.8293,41.8522,19888.0
2017-03-14 10:50:00,54.85,54.92,54.85,54.92,7532.0,41.8522,41.9056,41.8522,41.9056,7532.0
2017-03-14 10:55:00,54.91,54.93,54.87,54.89,4524.0,41.898,41.9132,41.8675,41.8827,4524.0
2017-03-14 11:00:00,54.91,54.91,54.85,54.85,5000.0,41.898,41.898,41.8522,41.8522,5000.0
2017-03-14 11:05:00,54.85,54.87,54.85,54.85,3268.0,41.8522,41.8675,41.8522,41.8522,3268.0
2017-03-14 11:10:00,54.84,54.84,54.8,54.82,6480.0,41.8446,41.8446,41.814,41.8293,6480.0
2017-03-14 11:15:00,54.8,54.81,54.77,54.8,5008.0,41.814,41.8217,41.7912,41.814,5008.0
2017-03-14 11:20:00,54.81,54.82,54.79,54.79,8172.0,41.8217,41.8293,41.8064,41.8064,8172.0
2017-03-14 11:25:00,54.79,54.83,54.79,54.8,5666.0,41.8064,41.8369,41.8064,41.814,5666.0
2017-03-14 11:30:00,54.79,54.82,54.77,54.8,4870.0,41.8064,41.8293,41.7912,41.814,4870.0
2017-03-14 11:35:00,54.8,54.83,54.79,54.83,1864.0,41.814,41.8369,41.8064,41.8369,1864.0
2017-03-14 11:40:00,54.83,54.83,54.78,54.78,9800.0,41.8369,41.8369,41.7988,41.7988,9800.0
2017-03-14 11:45:00,54.77,54.79,54.77,54.77,1600.0,41.7912,41.8064,41.7912,41.7912,1600.0
2017-03-14 11:50:00,54.78,54.79,54.74,54.74,6800.0,41.7988,41.8064,41.7683,41.7683,6800.0
2017-03-14 11:55:00,54.74,54.74,54.7,54.73,9860.0,41.7683,41.7683,41.7377,41.7606,9860.0
2017-03-14 12:00:00,54.74,54.75,54.69,54.69,4722.0,41.7683,41.7759,41.7301,41.7301,4722.0
2017-03-14 12:05:00,54.67,54.67,54.6,54.65,13824.0,41.7149,41.7149,41.6614,41.6996,13824.0
2017-03-14 12:10:00,54.64,54.66,54.63,54.65,5600.0,41.692,41.7072,41.6843,41.6996,5600.0
2017-03-14 12:15:00,54.65,54.65,54.57,54.57,9198.0,41.6996,41.6996,41.6386,41.6386,9198.0
2017-03-14 12:20:00,54.57,54.57,54.49,54.49,22980.0,41.6386,41.6386,41.5775,41.5775,22980.0
2017-03-14 12:25:00,54.5,54.52,54.5,54.51,4808.0,41.5851,41.6004,41.5851,41.5928,4808.0
2017-03-14 12:30:00,54.51,54.52,54.49,54.5,5188.0,41.5928,41.6004,41.5775,41.5851,5188.0
2017-03-14 12:35:00,54.51,54.52,54.49,54.49,7510.0,41.5928,41.6004,41.5775,41.5775,7510.0
2017-03-14 12:40:00,54.47,54.49,54.45,54.45,21228.0,41.5622,41.5775,41.547,41.547,21228.0
2017-03-14 12:45:00,54.45,54.47,54.43,54.46,20560.0,41.547,41.5622,41.5317,41.5546,20560.0
2017-03-14 12:50:00,54.46,54.46,54.45,54.45,3606.0,41.5546,41.5546,41.547,41.547,3606.0
2017-03-14 12:55:00,54.45,54.46,54.44,54.45,4714.0,41.547,41.5546,41.5394,41.547,4714.0
2017-03-14 13:00:00,54.47,54.49,54.47,54.47,3878.0,41.5622,41.5775,41.5622,41.5622,3878.0
2017-03-14 13:05:00,54.45,54.5,54.45,54.46,4000.0,41.547,41.5851,41.547,41.5546,4000.0
2017-03-14 13:10:00,54.44,54.48,54.43,54.47,4000.0,41.5394,41.5699,41.5317,41.5622,4000.0
2017-03-14 13:15:00,54.47,54.53,54.47,54.53,2000.0,41.5622,41.608,41.5622,41.608,2000.0
2017-03-14 13:20:00,54.54,54.54,54.52,54.52,1800.0,41.6157,41.6157,41.6004,41.6004,1800.0
2017-03-14 13:25:00,54.52,54.55,54.52,54.53,7100.0,41.6004,41.6233,41.6004,41.608,7100.0
2017-03-14 13:30:00,54.52,54.52,54.48,54.48,3212.0,41.6004,41.6004,41.5699,41.5699,3212.0
2017-03-14 13:35:00,54.48,54.54,54.48,54.54,3000.0,41.5699,41.6157,41.5699,41.6157,3000.0
2017-03-14 13:40:00,54.55,54.58,54.55,54.58,3200.0,41.6233,41.6462,41.6233,41.6462,3200.0
2017-03-14 13:45:00,54.57,54.57,54.53,54.54,6600.0,41.6386,41.6386,41.608,41.6157,6600.0
2017-03-14 13:50:00,54.55,54.56,54.55,54.55,3614.0,41.6233,41.6309,41.6233,41.6233,3614.0
2017-03-14 13:55:00,54.55,54.57,54.54,54.56,4412.0,41.6233,41.6386,41.6157,41.6309,4412.0
2017-03-14 14:00:00,54.54,54.55,54.54,54.54,2992.0,41.6157,41.6233,41.6157,41.6157,2992.0
2017-03-14 14:05:00,54.54,54.56,54.51,54.51,6284.0,41.6157,41.6309,41.5928,41.5928,6284.0
2017-03-14 14:10:00,54.51,54.52,54.51,54.52,4302.0,41.5928,41.6004,41.5928,41.6004,4302.0
2017-03-14 14:15:00,54.52,54.56,54.5,54.56,7206.0,41.6004,41.6309,41.5851,41.6309,7206.0
2017-03-14 14:20:00,54.56,54.56,54.53,54.54,4034.0,41.6309,41.6309,41.608,41.6157,4034.0
2017-03-14 14:25:00,54.57,54.57,54.56,54.57,4640.0,41.6386,41.6386,41.6309,41.6386,4640.0
2017-03-14 14:30:00,54.59,54.59,54.58,54.58,5504.0,41.6538,41.6538,41.6462,41.6462,5504.0
2017-03-14 14:35:00,54.58,54.63,54.58,54.63,6370.0,41.6462,41.6843,41.6462,41.6843,6370.0
2017-03-14 14:40:00,54.63,54.65,54.63,54.65,1400.0,41.6843,41.6996,41.6843,41.6996,1400.0
2017-03-14 14:45:00,54.65,54.65,54.62,54.62,4800.0,41.6996,41.6996,41.6767,41.6767,4800.0
2017-03-14 14:50:00,54.61,54.61,54.58,54.58,2000.0,41.6691,41.6691,41.6462,41.6462,2000.0
2017-03-14 14:55:00,54.58,54.58,54.54,54.58,4686.0,41.6462,41.6462,41.6157,41.6462,4686.0
2017-03-14 15:00:00,54.57,54.58,54.55,54.55,4800.0,41.6386,41.6462,41.6233,41.6233,4800.0
2017-03-14 15:05:00,54.55,54.56,54.52,54.54,4654.0,41.6233,41.6309,41.6004,41.6157,4654.0
2017-03-14 15:10:00,54.54,54.54,54.52,54.54,5730.0,41.6157,41.6157,41.6004,41.6157,5730.0
2017-03-14 15:15:00,54.54,54.55,54.53,54.54,8256.0,41.6157,41.6233,41.608,41.6157,8256.0
2017-03-14 15:20:00,54.54,54.56,54.52,54.55,12536.0,41.6157,41.6309,41.6004,41.6233,12536.0
2017-03-14 15:25:00,54.55,54.58,54.54,54.58,14944.0,41.6233,41.6462,41.6157,41.6462,14944.0
2017-03-14 15:30:00,54.58,54.6,54.57,54.6,11102.0,41.6462,41.6614,41.6386,41.6614,11102.0
2017-03-14 15:35:00,54.6,54.6,54.55,54.57,18434.0,41.6614,41.6614,41.6233,41.6386,18434.0
2017-03-14 15:40:00,54.57,54.57,54.54,54.55,17308.0,41.6386,41.6386,41.6157,41.6233,17308.0
2017-03-14 15:45:00,54.54,54.54,54.5,54.5,30360.0,41.6157,41.6157,41.5851,41.5851,30360.0
2017-03-14 15:50:00,54.51,54.54,54.5,54.54,44910.0,41.5928,41.6157,41.5851,41.6157,44910.0
2017-03-14 15:55:00,54.54,54.6,54.52,54.58,72238.0,41.6157,41.6614,41.6004,41.6462,72238.0
2017-03-15 09:30:00,54.83,54.88,54.73,54.88,15710.0,41.8369,41.8751,41.7606,41.8751,15710.0
2017-03-15 09:35:00,54.87,54.96,54.87,54.92,3508.0,41.8675,41.9361,41.8675,41.9056,3508.0
2017-03-15 09:40:00,54.93,54.99,54.93,54.98,2400.0,41.9132,41.959,41.9132,41.9514,2400.0
2017-03-15 09:45:00,54.99,55.12,54.99,55.12,12728.0,41.959,42.0582,41.959,42.0582,12728.0
2017-03-15 09:50:00,55.12,55.12,55.05,55.05,6234.0,42.0582,42.0582,42.0048,42.0048,6234.0
2017-03-15 09:55:00,55.02,55.05,54.99,55.02,2400.0,41.9819,42.0048,41.959,41.9819,2400.0
2017-03-15 10:00:00,55.02,55.03,55.0,55.01,3400.0,41.9819,41.9895,41.9667,41.9743,3400.0
2017-03-15 10:05:00,55.05,55.12,55.05,55.08,1800.0,42.0048,42.0582,42.0048,42.0277,1800.0
2017-03-15 10:10:00,55.1,55.1,55.06,55.1,3200.0,42.043,42.043,42.0124,42.043,3200.0
2017-03-15 10:15:00,55.08,55.21,55.08,55.16,8600.0,42.0277,42.1269,42.0277,42.0887,8600.0
2017-03-15 10:20:00,55.16,55.22,55.13,55.22,17480.0,42.0887,42.1345,42.0658,42.1345,17480.0
2017-03-15 10:25:00,55.22,55.32,55.2,55.32,21798.0,42.1345,42.2108,42.1193,42.2108,21798.0
2017-03-15 10:30:00,55.34,55.34,55.23,55.29,14004.0,42.2261,42.2261,42.1422,42.1879,14004.0
2017-03-15 10:35:00,55.3,55.3,55.21,55.25,7932.0,42.1956,42.1956,42.1269,42.1574,7932.0
2017-03-15 10:40:00,55.25,55.27,55.24,55.24,6800.0,42.1574,42.1727,42.1498,42.1498,6800.0
2017-03-15 10:45:00,55.23,55.24,55.17,55.19,9324.0,42.1422,42.1498,42.0964,42.1116,9324.0
2017-03-15 10:50:00,55.19,55.22,55.18,55.18,8378.0,42.1116,42.1345,42.104,42.104,8378.0
2017-03-15 10:55:00,55.19,55.24,55.18,55.24,3800.0,42.1116,42.1498,42.104,42.1498,3800.0
2017-03-15 11:00:00,55.22,55.27,55.17,55.17,14072.0,42.1345,42.1727,42.0964,42.0964,14072.0
2017-03-15 11:05:00,55.19,55.2,55.16,55.18,21004.0,42.1116,42.1193,42.0887,42.104,21004.0
2017-03-15 11:10:00,55.18,55.24,55.18,55.22,6390.0,42.104,42.1498,42.104,42.1345,6390.0
2017-03-15 11:15:00,55.22,55.28,55.22,55.28,3326.0,42.1345,42.1803,42.1345,42.1803,3326.0
2017-03-15 11:20:00,55.29,55.29,55.21,55.22,12200.0,42.1879,42.1879,42.1269,42.1345,12200.0
2017-03-15 11:25:00,55.23,55.28,55.23,55.28,2600.0,42.1422,42.1803,42.1422,42.1803,2600.0
2017-03-15 11:30:00,55.28,55.3,55.24,55.24,5200.0,42.1803,42.1956,42.1498,42.1498,5200.0
2017-03-15 11:35:00,55.27,55.27,55.23,55.26,2226.0,42.1727,42.1727,42.1422,42.165,2226.0
2017-03-15 11:40:00,55.27,55.27,55.17,55.2,16282.0,42.1727,42.1727,42.0964,42.1193,16282.0
2017-03-15 11:45:00,55.21,55.22,55.19,55.21,8064.0,42.1269,42.1345,42.1116,42.1269,8064.0
2017-03-15 11:50:00,55.23,55.27,55.23,55.25,3260.0,42.1422,42.1727,42.1422,42.1574,3260.0
2017-03-15 11:55:00,55.27,55.27,55.21,55.23,6602.0,42.1727,42.1727,42.1269,42.1422,6602.0
2017-03-15 12:00:00,55.22,55.22,55.21,55.21,3862.0,42.1345,42.1345,42.1269,42.1269,3862.0
2017-03-15 12:05:00,55.2,55.24,55.2,55.24,20304.0,42.1193,42.1498,42.1193,42.1498,20304.0
2017-03-15 12:10:00,55.24,55.24,55.19,55.2,3828.0,42.1498,42.1498,42.1116,42.1193,3828.0
2017-03-15 12:15:00,55.19,55.21,55.17,55.19,5000.0,42.1116,42.1269,42.0964,42.1116,5000.0
2017-03-15 12:20:00,55.19,55.19,55.13,55.13,8400.0,42.1116,42.1116,42.0658,42.0658,8400.0
2017-03-15 12:25:00,55.13,55.15,55.1,55.13,2690.0,42.0658,42.0811,42.043,42.0658,2690.0
2017-03-15 12:30:00,55.15,55.22,55.15,55.22,10338.0,42.0811,42.1345,42.0811,42.1345,10338.0
2017-03-15 12:35:00,55.23,55.25,55.2,55.25,5444.0,42.1422,42.1574,42.1193,42.1574,5444.0
2017-03-15 12:40:00,55.24,55.26,55.21,55.23,2600.0,42.1498,42.165,42.1269,42.1422,2600.0
2017-03-15 12:45:00,55.27,55.3,55.24,55.26,7600.0,42.1727,42.1956,42.1498,42.165,7600.0
2017-03-15 12:50:00,55.28,55.29,55.25,55.26,2260.0,42.1803,42.1879,42.1574,42.165,2260.0
2017-03-15 12:55:00,55.26,55.27,55.24,55.24,4790.0,42.165,42.1727,42.1498,42.1498,4790.0
2017-03-15 13:00:00,55.27,55.35,55.26,55.33,15402.0,42.1727,42.2337,42.165,42.2185,15402.0
2017-03-15 13:05:00,55.34,55.35,55.32,55.33,4800.0,42.2261,42.2337,42.2108,42.2185,4800.0
2017-03-15 13:10:00,55.34,55.34,55.29,55.3,6400.0,42.2261,42.2261,42.1879,42.1956,6400.0
2017-03-15 13:15:00,55.28,55.3,55.26,55.26,2400.0,42.1803,42.1956,42.165,42.165,2400.0
2017-03-15 13:20:00,55.27,55.29,55.26,55.29,7564.0,42.1727,42.1879,42.165,42.1879,7564.0
2017-03-15 13:25:00,55.28,55.29,55.27,55.27,7360.0,42.1803,42.1879,42.1727,42.1727,7360.0
2017-03-15 13:30:00,55.27,55.27,55.24,55.24,4460.0,42.1727,42.1727,42.1498,42.1498,4460.0
2017-03-15 13:35:00,55.24,55.29,55.23,55.24,9318.0,42.1498,42.1879,42.1422,42.1498,9318.0
2017-03-15 13:40:00,55.24,55.25,55.21,55.24,9018.0,42.1498,42.1574,42.1269,42.1498,9018.0
2017-03-15 13:45:00,55.22,55.23,55.2,55.21,4340.0,42.1345,42.1422,42.1193,42.1269,4340.0
2017-03-15 13:50:00,55.2,55.26,55.2,55.23,10320.0,42.1193,42.165,42.1193,42.1422,10320.0
2017-03-15 13:55:00,55.23,55.24,55.13,55.14,12864.0,42.1422,42.1498,42.0658,42.0735,12864.0
2017-03-15 14:00:00,55.16,55.63,55.16,55.48,32592.0,42.0887,42.4474,42.0887,42.3329,32592.0
2017-03-15 14:05:00,55.5,55.63,55.47,55.59,25990.0,42.3482,42.4474,42.3253,42.4168,25990.0
2017-03-15 14:10:00,55.6,55.72,55.55,55.58,33026.0,42.4245,42.516,42.3863,42.4092,33026.0
2017-03-15 14:15:00,55.55,55.67,55.49,55.58,28812.0,42.3863,42.4779,42.3405,42.4092,28812.0
2017-03-15 14:20:00,55.63,55.71,55.58,55.67,24094.0,42.4474,42.5084,42.4092,42.4779,24094.0
2017-03-15 14:25:00,55.67,55.73,55.65,55.65,14808.0,42.4779,42.5237,42.4626,42.4626,14808.0
2017-03-15 14:30:00,55.66,55.72,55.6,55.6,16112.0,42.4703,42.516,42.4245,42.4245,16112.0
2017-03-15 14:35:00,55.63,55.69,55.56,55.69,34348.0,42.4474,42.4931,42.394,42.4931,34348.0
2017-03-15 14:40:00,55.66,55.72,55.62,55.64,20626.0,42.4703,42.516,42.4397,42.455,20626.0
2017-03-15 14:45:00,55.68,55.76,55.66,55.75,19644.0,42.4855,42.5466,42.4703,42.5389,19644.0
2017-03-15 14:50:00,55.75,55.78,55.72,55.73,22998.0,42.5389,42.5618,42.516,42.5237,22998.0
2017-03-15 14:55:00,55.72,55.76,55.71,55.73,17926.0,42.516,42.5466,42.5084,42.5237,17926.0
2017-03-15 15:00:00,55.75,55.8,55.74,55.75,28406.0,42.5389,42.5771,42.5313,42.5389,28406.0
2017-03-15 15:05:00,55.73,55.77,55.73,55.76,11850.0,42.5237,42.5542,42.5237,42.5466,11850.0
2017-03-15 15:10:00,55.76,55.84,55.76,55.84,10874.0,42.5466,42.6076,42.5466,42.6076,10874.0
2017-03-15 15:15:00,55.85,55.91,55.85,55.88,14778.0,42.6152,42.661,42.6152,42.6381,14778.0
2017-03-15 15:20:00,55.88,55.89,55.77,55.79,12326.0,42.6381,42.6458,42.5542,42.5694,12326.0
2017-03-15 15:25:00,55.81,55.88,55.81,55.88,13098.0,42.5847,42.6381,42.5847,42.6381,13098.0
2017-03-15 15:30:00,55.87,55.92,55.85,55.85,30736.0,42.6305,42.6686,42.6152,42.6152,30736.0
2017-03-15 15:35:00,55.88,55.91,55.86,55.89,23762.0,42.6381,42.661,42.6229,42.6458,23762.0
2017-03-15 15:40:00,55.88,55.9,55.77,55.79,26176.0,42.6381,42.6534,42.5542,42.5694,26176.0
2017-03-15 15:45:00,55.78,55.81,55.69,55.71,35372.0,42.5618,42.5847,42.4931,42.5084,35372.0
2017-03-15 15:50:00,55.72,55.72,55.68,55.69,36324.0,42.516,42.516,42.4855,42.4931,36324.0
2017-03-15 15:55:00,55.69,55.7,55.59,55.6,102612.0,42.4931,42.5008,42.4168,42.4245,102612.0
2017-03-16 09:30:00,55.78,55.78,55.17,55.3,16734.0,42.5618,42.5618,42.0964,42.1956,16734.0
2017-03-16 09:35:00,55.38,55.45,55.34,55.38,10872.0,42.2566,42.31,42.2261,42.2566,10872.0
2017-03-16 09:40:00,55.34,55.43,55.32,55.42,6912.0,42.2261,42.2948,42.2108,42.2871,6912.0
2017-03-16 09:45:00,55.4,55.4,55.29,55.33,4404.0,42.2719,42.2719,42.1879,42.2185,4404.0
2017-03-16 09:50:00,55.35,55.44,55.32,55.32,9600.0,42.2337,42.3024,42.2108,42.2108,9600.0
2017-03-16 09:55:00,55.29,55.35,55.29,55.34,4100.0,42.1879,42.2337,42.1879,42.2261,4100.0
2017-03-16 10:00:00,55.33,55.34,55.17,55.17,13692.0,42.2185,42.2261,42.0964,42.0964,13692.0
2017-03-16 10:05:00,55.16,55.21,55.1,55.21,10524.0,42.0887,42.1269,42.043,42.1269,10524.0
2017-03-16 10:10:00,55.17,55.26,55.16,55.23,4654.0,42.0964,42.165,42.0887,42.1422,4654.0
2017-03-16 10:15:00,55.21,55.22,55.1,55.1,10526.0,42.1269,42.1345,42.043,42.043,10526.0
2017-03-16 10:20:00,55.08,55.12,55.02,55.06,10330.0,42.0277,42.0582,41.9819,42.0124,10330.0
2017-03-16 10:25:00,55.05,55.07,55.02,55.07,4800.0,42.0048,42.0201,41.9819,42.0201,4800.0
2017-03-16 10:30:00,55.1,55.12,55.08,55.12,4400.0,42.043,42.0582,42.0277,42.0582,4400.0
2017-03-16 10:35:00,55.12,55.18,55.12,55.16,5824.0,42.0582,42.104,42.0582,42.0887,5824.0
2017-03-16 10:40:00,55.18,55.24,55.18,55.21,4168.0,42.104,42.1498,42.104,42.1269,4168.0
2017-03-16 10:45:00,55.22,55.29,55.22,55.26,5550.0,42.1345,42.1879,42.1345,42.165,5550.0
2017-03-16 10:50:00,55.25,55.27,55.21,55.21,6692.0,42.1574,42.1727,42.1269,42.1269,6692.0
2017-03-16 10:55:00,55.24,55.34,55.23,55.33,13020.0,42.1498,42.2261,42.1422,42.2185,13020.0
2017-03-16 11:00:00,55.31,55.31,55.16,55.2,10006.0,42.2032,42.2032,42.0887,42.1193,10006.0
2017-03-16 11:05:00,55.19,55.27,55.16,55.18,14218.0,42.1116,42.1727,42.0887,42.104,14218.0
2017-03-16 11:10:00,55.17,55.24,55.17,55.24,1600.0,42.0964,42.1498,42.0964,42.1498,1600.0
2017-03-16 11:15:00,55.24,55.3,55.21,55.25,5560.0,42.1498,42.1956,42.1269,42.1574,5560.0
2017-03-16 11:20:00,55.27,55.27,55.24,55.25,3026.0,42.1727,42.1727,42.1498,42.1574,3026.0
2017-03-16 11:25:00,55.25,55.31,55.24,55.31,5580.0,42.1574,42.2032,42.1498,42.2032,5580.0
2017-03-16 11:30:00,55.3,55.37,55.3,55.34,7942.0,42.1956,42.249,42.1956,42.2261,7942.0
2017-03-16 11:35:00,55.33,55.34,55.24,55.24,7228.0,42.2185,42.2261,42.1498,42.1498,7228.0
2017-03-16 11:40:00,55.23,55.27,55.22,55.22,12006.0,42.1422,42.1727,42.1345,42.1345,12006.0
2017-03-16 11:45:00,55.21,55.25,55.21,55.24,3240.0,42.1269,42.1574,42.1269,42.1498,3240.0
2017-03-16 11:50:00,55.25,55.27,55.23,55.26,5000.0,42.1574,42.1727,42.1422,42.165,5000.0
2017-03-16 11:55:00,55.28,55.28,55.24,55.24,2000.0,42.1803,42.1803,42.1498,42.1498,2000.0
2017-03-16 12:00:00,55.24,55.29,55.24,55.25,3000.0,42.1498,42.1879,42.1498,42.1574,3000.0
2017-03-16 12:05:00,55.24,55.24,55.13,55.16,8842.0,42.1498,42.1498,42.0658,42.0887,8842.0
2017-03-16 12:10:00,55.16,55.17,55.13,55.15,2600.0,42.0887,42.0964,42.0658,42.0811,2600.0
2017-03-16 12:15:00,55.14,55.15,55.13,55.13,3658.0,42.0735,42.0811,42.0658,42.0658,3658.0
2017-03-16 12:20:00,55.13,55.18,55.13,55.18,2840.0,42.0658,42.104,42.0658,42.104,2840.0
2017-03-16 12:25:00,55.18,55.2,55.16,55.2,9060.0,42.104,42.1193,42.0887,42.1193,9060.0
2017-03-16 12:30:00,55.18,55.18,55.13,55.13,5000.0,42.104,42.104,42.0658,42.0658,5000.0
2017-03-16 12:35:00,55.12,55.16,55.08,55.08,45034.0,42.0582,42.0887,42.0277,42.0277,45034.0
2017-03-16 12:40:00,55.1,55.13,55.09,55.13,29600.0,42.043,42.0658,42.0353,42.0658,29600.0
2017-03-16 12:45:00,55.13,55.18,55.13,55.16,17600.0,42.0658,42.104,42.0658,42.0887,17600.0
2017-03-16 12:50:00,55.16,55.16,55.14,55.15,19894.0,42.0887,42.0887,42.0735,42.0811,19894.0
2017-03-16 12:55:00,55.15,55.17,55.13,55.17,4200.0,42.0811,42.0964,42.0658,42.0964,4200.0
2017-03-16 13:00:00,55.17,55.18,55.16,55.16,7360.0,42.0964,42.104,42.0887,42.0887,7360.0
2017-03-16 13:05:00,55.17,55.17,55.13,55.13,4280.0,42.0964,42.0964,42.0658,42.0658,4280.0
2017-03-16 13:10:00,55.14,55.15,55.13,55.13,18336.0,42.0735,42.0811,42.0658,42.0658,18336.0
2017-03-16 13:15:00,55.13,55.13,55.07,55.08,9280.0,42.0658,42.0658,42.0201,42.0277,9280.0
2017-03-16 13:20:00,55.08,55.08,55.02,55.02,4400.0,42.0277,42.0277,41.9819,41.9819,4400.0
2017-03-16 13:25:00,55.0,55.01,54.94,54.94,5826.0,41.9667,41.9743,41.9209,41.9209,5826.0
2017-03-16 13:30:00,54.95,54.99,54.95,54.97,26892.0,41.9285,41.959,41.9285,41.9438,26892.0
2017-03-16 13:35:00,54.95,55.0,54.95,54.99,5400.0,41.9285,41.9667,41.9285,41.959,5400.0
2017-03-16 13:40:00,54.99,55.01,54.97,54.98,11092.0,41.959,41.9743,41.9438,41.9514,11092.0
2017-03-16 13:45:00,54.98,55.0,54.98,54.99,6280.0,41.9514,41.9667,41.9514,41.959,6280.0
2017-03-16 13:50:00,54.98,54.99,54.94,54.95,9788.0,41.9514,41.959,41.9209,41.9285,9788.0
2017-03-16 13:55:00,54.95,54.95,54.92,54.92,11854.0,41.9285,41.9285,41.9056,41.9056,11854.0
2017-03-16 14:00:00,54.93,54.94,54.9,54.9,15670.0,41.9132,41.9209,41.8904,41.8904,15670.0
2017-03-16 14:05:00,54.92,55.01,54.91,54.99,8042.0,41.9056,41.9743,41.898,41.959,8042.0
2017-03-16 14:10:00,54.98,54.98,54.92,54.94,11850.0,41.9514,41.9514,41.9056,41.9209,11850.0
2017-03-16 14:15:00,54.94,54.95,54.91,54.94,8232.0,41.9209,41.9285,41.898,41.9209,8232.0
2017-03-16 14:20:00,54.95,54.96,54.94,54.96,3560.0,41.9285,41.9361,41.9209,41.9361,3560.0
2017-03-16 14:25:00,54.98,54.98,54.92,54.92,7800.0,41.9514,41.9514,41.9056,41.9056,7800.0
2017-03-16 14:30:00,54.92,54.96,54.92,54.95,5122.0,41.9056,41.9361,41.9056,41.9285,5122.0
2017-03-16 14:35:00,54.95,54.97,54.94,54.94,7076.0,41.9285,41.9438,41.9209,41.9209,7076.0
2017-03-16 14:40:00,54.94,54.94,54.89,54.89,8452.0,41.9209,41.9209,41.8827,41.8827,8452.0
2017-03-16 14:45:00,54.88,54.91,54.87,54.9,6402.0,41.8751,41.898,41.8675,41.8904,6402.0
2017-03-16 14:50:00,54.9,54.9,54.87,54.89,8400.0,41.8904,41.8904,41.8675,41.8827,8400.0
2017-03-16 14:55:00,54.9,54.92,54.88,54.9,8412.0,41.8904,41.9056,41.8751,41.8904,8412.0
2017-03-16 15:00:00,54.88,54.88,54.85,54.85,13100.0,41.8751,41.8751,41.8522,41.8522,13100.0
2017-03-16 15:05:00,54.85,54.87,54.84,54.87,10654.0,41.8522,41.8675,41.8446,41.8675,10654.0
2017-03-16 15:10:00,54.88,54.91,54.88,54.91,11442.0,41.8751,41.898,41.8751,41.898,11442.0
2017-03-16 15:15:00,54.92,54.97,54.92,54.94,12750.0,41.9056,41.9438,41.9056,41.9209,12750.0
2017-03-16 15:20:00,54.94,54.99,54.94,54.99,10650.0,41.9209,41.959,41.9209,41.959,10650.0
2017-03-16 15:25:00,54.99,55.02,54.98,54.99,21868.0,41.959,41.9819,41.9514,41.959,21868.0
2017-03-16 15:30:00,54.99,54.99,54.93,54.94,21144.0,41.959,41.959,41.9132,41.9209,21144.0
2017-03-16 15:35:00,54.96,55.02,54.95,55.02,27548.0,41.9361,41.9819,41.9285,41.9819,27548.0
2017-03-16 15:40:00,55.02,55.09,55.01,55.08,50350.0,41.9819,42.0353,41.9743,42.0277,50350.0
2017-03-16 15:45:00,55.08,55.1,55.04,55.08,45848.0,42.0277,42.043,41.9972,42.0277,45848.0
2017-03-16 15:50:00,55.08,55.08,55.01,55.01,32998.0,42.0277,42.0277,41.9743,41.9743,32998.0
2017-03-16 15:55:00,55.02,55.1,55.02,55.09,90934.0,41.9819,42.043,41.9819,42.0353,90934.0
2017-03-17 09:30:00,55.17,55.26,55.17,55.26,7108.0,42.0964,42.165,42.0964,42.165,7108.0
2017-03-17 09:35:00,55.27,55.41,55.27,55.34,622368.0,42.1727,42.2795,42.1727,42.2261,622368.0
2017-03-17 09:40:00,55.33,55.42,55.33,55.35,9566.0,42.2185,42.2871,42.2185,42.2337,9566.0
2017-03-17 09:45:00,55.33,55.45,55.32,55.39,12940.0,42.2185,42.31,42.2108,42.2642,12940.0
2017-03-17 09:50:00,55.37,55.4,55.34,55.4,12550.0,42.249,42.2719,42.2261,42.2719,12550.0
2017-03-17 09:55:00,55.38,55.47,55.37,55.42,28160.0,42.2566,42.3253,42.249,42.2871,28160.0
2017-03-17 10:00:00,55.46,55.54,55.46,55.47,4682.0,42.3176,42.3787,42.3176,42.3253,4682.0
2017-03-17 10:05:00,55.49,55.5,55.39,55.42,9212.0,42.3405,42.3482,42.2642,42.2871,9212.0
2017-03-17 10:10:00,55.41,55.57,55.41,55.57,5272.0,42.2795,42.4016,42.2795,42.4016,5272.0
2017-03-17 10:15:00,55.55,55.58,55.54,55.55,6444.0,42.3863,42.4092,42.3787,42.3863,6444.0
2017-03-17 10:20:00,55.53,55.55,55.41,55.46,9738.0,42.3711,42.3863,42.2795,42.3176,9738.0
2017-03-17 10:25:00,55.41,55.47,55.32,55.35,12118.0,42.2795,42.3253,42.2108,42.2337,12118.0
2017-03-17 10:30:00,55.36,55.37,55.29,55.3,16526.0,42.2413,42.249,42.1879,42.1956,16526.0
2017-03-17 10:35:00,55.28,55.31,55.24,55.27,8010.0,42.1803,42.2032,42.1498,42.1727,8010.0
2017-03-17 10:40:00,55.27,55.3,55.23,55.24,6700.0,42.1727,42.1956,42.1422,42.1498,6700.0
2017-03-17 10:45:00,55.24,55.36,55.24,55.31,6576.0,42.1498,42.2413,42.1498,42.2032,6576.0
2017-03-17 10:50:00,55.35,55.37,55.29,55.37,5154.0,42.2337,42.249,42.1879,42.249,5154.0
2017-03-17 10:55:00,55.35,55.39,55.31,55.39,9044.0,42.2337,42.2642,42.2032,42.2642,9044.0
2017-03-17 11:00:00,55.41,55.44,55.34,55.34,6540.0,42.2795,42.3024,42.2261,42.2261,6540.0
2017-03-17 11:05:00,55.34,55.38,55.33,55.38,3200.0,42.2261,42.2566,42.2185,42.2566,3200.0
2017-03-17 11:10:00,55.4,55.41,55.35,55.4,6220.0,42.2719,42.2795,42.2337,42.2719,6220.0
2017-03-17 11:15:00,55.41,55.44,55.4,55.42,6010.0,42.2795,42.3024,42.2719,42.2871,6010.0
2017-03-17 11:20:00,55.41,55.41,55.38,55.39,6214.0,42.2795,42.2795,42.2566,42.2642,6214.0
2017-03-17 11:25:00,55.42,55.42,55.4,55.4,5550.0,42.2871,42.2871,42.2719,42.2719,5550.0
2017-03-17 11:30:00,55.4,55.44,55.39,55.39,6222.0,42.2719,42.3024,42.2642,42.2642,6222.0
2017-03-17 11:35:00,55.38,55.42,55.37,55.41,4204.0,42.2566,42.2871,42.249,42.2795,4204.0
2017-03-17 11:40:00,55.44,55.49,55.42,55.46,6488.0,42.3024,42.3405,42.2871,42.3176,6488.0
2017-03-17 11:45:00,55.46,55.46,55.42,55.44,6936.0,42.3176,42.3176,42.2871,42.3024,6936.0
2017-03-17 11:50:00,55.43,55.47,55.42,55.45,13200.0,42.2948,42.3253,42.2871,42.31,13200.0
2017-03-17 11:55:00,55.47,55.49,55.44,55.47,15684.0,42.3253,42.3405,42.3024,42.3253,15684.0
2017-03-17 12:00:00,55.47,55.47,55.43,55.44,3906.0,42.3253,42.3253,42.2948,42.3024,3906.0
2017-03-17 12:05:00,55.42,55.42,55.4,55.4,2000.0,42.2871,42.2871,42.2719,42.2719,2000.0
2017-03-17 12:10:00,55.41,55.43,55.38,55.43,6784.0,42.2795,42.2948,42.2566,42.2948,6784.0
2017-03-17 12:15:00,55.41,55.43,55.38,55.42,4100.0,42.2795,42.2948,42.2566,42.2871,4100.0
2017-03-17 12:20:00,55.42,55.43,55.36,55.37,7830.0,42.2871,42.2948,42.2413,42.249,7830.0
2017-03-17 12:25:00,55.38,55.42,55.38,55.39,6768.0,42.2566,42.2871,42.2566,42.2642,6768.0
2017-03-17 12:30:00,55.4,55.41,55.38,55.38,4906.0,42.2719,42.2795,42.2566,42.2566,4906.0
2017-03-17 12:35:00,55.38,55.41,55.38,55.38,4400.0,42.2566,42.2795,42.2566,42.2566,4400.0
2017-03-17 12:40:00,55.41,55.44,55.39,55.4,5504.0,42.2795,42.3024,42.2642,42.2719,5504.0
2017-03-17 12:45:00,55.38,55.43,55.38,55.42,3858.0,42.2566,42.2948,42.2566,42.2871,3858.0
2017-03-17 12:50:00,55.41,55.44,55.4,55.44,2196.0,42.2795,42.3024,42.2719,42.3024,2196.0
2017-03-17 12:55:00,55.46,55.47,55.45,55.46,3200.0,42.3176,42.3253,42.31,42.3176,3200.0
2017-03-17 13:00:00,55.49,55.5,55.48,55.5,1800.0,42.3405,42.3482,42.3329,42.3482,1800.0
2017-03-17 13:05:00,55.5,55.51,55.46,55.47,7402.0,42.3482,42.3558,42.3176,42.3253,7402.0
2017-03-17 13:10:00,55.46,55.49,55.46,55.49,2000.0,42.3176,42.3405,42.3176,42.3405,2000.0
2017-03-17 13:15:00,55.51,55.52,55.49,55.49,3600.0,42.3558,42.3634,42.3405,42.3405,3600.0
2017-03-17 13:20:00,55.49,55.52,55.49,55.49,3400.0,42.3405,42.3634,42.3405,42.3405,3400.0
2017-03-17 13:25:00,55.5,55.52,55.5,55.52,1990.0,42.3482,42.3634,42.3482,42.3634,1990.0
2017-03-17 13:30:00,55.54,55.55,55.52,55.52,7616.0,42.3787,42.3863,42.3634,42.3634,7616.0
2017-03-17 13:35:00,55.51,55.54,55.5,55.53,9172.0,42.3558,42.3787,42.3482,42.3711,9172.0
2017-03-17 13:40:00,55.52,55.55,55.52,55.53,5200.0,42.3634,42.3863,42.3634,42.3711,5200.0
2017-03-17 13:45:00,55.52,55.54,55.52,55.53,7010.0,42.3634,42.3787,42.3634,42.3711,7010.0
2017-03-17 13:50:00,55.52,55.52,55.5,55.52,5800.0,42.3634,42.3634,42.3482,42.3634,5800.0
2017-03-17 13:55:00,55.53,55.55,55.53,55.53,4094.0,42.3711,42.3863,42.3711,42.3711,4094.0
2017-03-17 14:00:00,55.53,55.54,55.52,55.52,7254.0,42.3711,42.3787,42.3634,42.3634,7254.0
2017-03-17 14:05:00,55.51,55.52,55.51,55.52,4054.0,42.3558,42.3634,42.3558,42.3634,4054.0
2017-03-17 14:10:00,55.52,55.55,55.51,55.55,7176.0,42.3634,42.3863,42.3558,42.3863,7176.0
2017-03-17 14:15:00,55.54,55.54,55.52,55.52,8708.0,42.3787,42.3787,42.3634,42.3634,8708.0
2017-03-17 14:20:00,55.52,55.52,55.49,55.5,8428.0,42.3634,42.3634,42.3405,42.3482,8428.0
2017-03-17 14:25:00,55.49,55.49,55.49,55.49,1200.0,42.3405,42.3405,42.3405,42.3405,1200.0
2017-03-17 14:30:00,55.49,55.53,55.48,55.52,3542.0,42.3405,42.3711,42.3329,42.3634,3542.0
2017-03-17 14:35:00,55.53,55.53,55.51,55.53,6100.0,42.3711,42.3711,42.3558,42.3711,6100.0
2017-03-17 14:40:00,55.53,55.58,55.52,55.57,6072.0,42.3711,42.4092,42.3634,42.4016,6072.0
2017-03-17 14:45:00,55.57,55.6,55.55,55.59,12302.0,42.4016,42.4245,42.3863,42.4168,12302.0
2017-03-17 14:50:00,55.6,55.6,55.52,55.53,6652.0,42.4245,42.4245,42.3634,42.3711,6652.0
2017-03-17 14:55:00,55.53,55.59,55.53,55.58,4404.0,42.3711,42.4168,42.3711,42.4092,4404.0
2017-03-17 15:00:00,55.57,55.66,55.57,55.65,9650.0,42.4016,42.4703,42.4016,42.4626,9650.0
2017-03-17 15:05:00,55.65,55.67,55.62,55.66,11230.0,42.4626,42.4779,42.4397,42.4703,11230.0
2017-03-17 15:10:00,55.67,55.67,55.63,55.63,10630.0,42.4779,42.4779,42.4474,42.4474,10630.0
2017-03-17 15:15:00,55.63,55.67,55.63,55.65,12654.0,42.4474,42.4779,42.4474,42.4626,12654.0
2017-03-17 15:20:00,55.65,55.66,55.63,55.65,5200.0,42.4626,42.4703,42.4474,42.4626,5200.0
2017-03-17 15:25:00,55.65,55.67,55.63,55.67,13368.0,42.4626,42.4779,42.4474,42.4779,13368.0
2017-03-17 15:30:00,55.67,55.7,55.66,55.69,14634.0,42.4779,42.5008,42.4703,42.4931,14634.0
2017-03-17 15:35:00,55.68,55.71,55.65,55.71,14972.0,42.4855,42.5084,42.4626,42.5084,14972.0
2017-03-17 15:40:00,55.71,55.76,55.68,55.74,26890.0,42.5084,42.5466,42.4855,42.5313,26890.0
2017-03-17 15:45:00,55.74,55.74,55.52,55.53,65900.0,42.5313,42.5313,42.3634,42.3711,65900.0
2017-03-17 15:50:00,55.54,55.57,55.44,55.45,76618.0,42.3787,42.4016,42.3024,42.31,76618.0
2017-03-17 15:55:00,55.44,55.44,55.35,55.37,143878.0,42.3024,42.3024,42.2337,42.249,143878.0
2017-03-20 09:30:00,55.46,55.63,55.45,55.51,16830.0,42.3176,42.4474,42.31,42.3558,16830.0
2017-03-20 09:35:00,55.51,55.51,55.34,55.37,10400.0,42.3558,42.3558,42.2261,42.249,10400.0
2017-03-20 09:40:00,55.34,55.35,55.28,55.32,9052.0,42.2261,42.2337,42.1803,42.2108,9052.0
2017-03-20 09:45:00,55.29,55.31,55.23,55.28,6590.0,42.1879,42.2032,42.1422,42.1803,6590.0
2017-03-20 09:50:00,55.3,55.31,55.13,55.14,23100.0,42.1956,42.2032,42.0658,42.0735,23100.0
2017-03-20 09:55:00,55.16,55.21,55.16,55.21,8000.0,42.0887,42.1269,42.0887,42.1269,8000.0
2017-03-20 10:00:00,55.18,55.2,55.08,55.16,13414.0,42.104,42.1193,42.0277,42.0887,13414.0
2017-03-20 10:05:00,55.18,55.23,55.12,55.14,13794.0,42.104,42.1422,42.0582,42.0735,13794.0
2017-03-20 10:10:00,55.13,55.13,55.08,55.12,10622.0,42.0658,42.0658,42.0277,42.0582,10622.0
2017-03-20 10:15:00,55.11,55.12,54.99,55.02,150742.0,42.0506,42.0582,41.959,41.9819,150742.0
2017-03-20 10:20:00,55.01,55.01,54.96,54.97,18298.0,41.9743,41.9743,41.9361,41.9438,18298.0
2017-03-20 10:25:00,54.98,55.04,54.95,55.04,15000.0,41.9514,41.9972,41.9285,41.9972,15000.0
2017-03-20 10:30:00,55.04,55.08,55.03,55.05,20662.0,41.9972,42.0277,41.9895,42.0048,20662.0
2017-03-20 10:35:00,55.05,55.08,55.01,55.07,15244.0,42.0048,42.0277,41.9743,42.0201,15244.0
2017-03-20 10:40:00,55.07,55.1,55.04,55.1,11498.0,42.0201,42.043,41.9972,42.043,11498.0
2017-03-20 10:45:00,55.1,55.16,55.08,55.09,20266.0,42.043,42.0887,42.0277,42.0353,20266.0
2017-03-20 10:50:00,55.08,55.11,55.07,55.09,13708.0,42.0277,42.0506,42.0201,42.0353,13708.0
2017-03-20 10:55:00,55.08,55.13,55.04,55.12,15000.0,42.0277,42.0658,41.9972,42.0582,15000.0
2017-03-20 11:00:00,55.13,55.13,55.06,55.08,8528.0,42.0658,42.0658,42.0124,42.0277,8528.0
2017-03-20 11:05:00,55.09,55.14,55.09,55.11,9652.0,42.0353,42.0735,42.0353,42.0506,9652.0
2017-03-20 11:10:00,55.12,55.15,55.12,55.14,5700.0,42.0582,42.0811,42.0582,42.0735,5700.0
2017-03-20 11:15:00,55.14,55.14,55.12,55.13,3300.0,42.0735,42.0735,42.0582,42.0658,3300.0
2017-03-20 11:20:00,55.13,55.13,55.08,55.09,10810.0,42.0658,42.0658,42.0277,42.0353,10810.0
2017-03-20 11:25:00,55.09,55.13,55.09,55.13,2400.0,42.0353,42.0658,42.0353,42.0658,2400.0
2017-03-20 11:30:00,55.11,55.12,55.07,55.07,5540.0,42.0506,42.0582,42.0201,42.0201,5540.0
2017-03-20 11:35:00,55.08,55.08,55.02,55.06,47196.0,42.0277,42.0277,41.9819,42.0124,47196.0
2017-03-20 11:40:00,55.07,55.1,55.02,55.06,20920.0,42.0201,42.043,41.9819,42.0124,20920.0
2017-03-20 11:45:00,55.04,55.1,55.04,55.1,4400.0,41.9972,42.043,41.9972,42.043,4400.0
2017-03-20 11:50:00,55.09,55.09,55.06,55.07,12692.0,42.0353,42.0353,42.0124,42.0201,12692.0
2017-03-20 11:55:00,55.06,55.09,55.06,55.09,4100.0,42.0124,42.0353,42.0124,42.0353,4100.0
2017-03-20 12:00:00,55.1,55.14,55.1,55.13,7864.0,42.043,42.0735,42.043,42.0658,7864.0
2017-03-20 12:05:00,55.15,55.19,55.14,55.17,6826.0,42.0811,42.1116,42.0735,42.0964,6826.0
2017-03-20 12:10:00,55.19,55.24,55.19,55.23,5600.0,42.1116,42.1498,42.1116,42.1422,5600.0
2017-03-20 12:15:00,55.21,55.22,55.2,55.22,7718.0,42.1269,42.1345,42.1193,42.1345,7718.0
2017-03-20 12:20:00,55.24,55.26,55.22,55.24,8642.0,42.1498,42.165,42.1345,42.1498,8642.0
2017-03-20 12:25:00,55.24,55.24,55.22,55.22,2400.0,42.1498,42.1498,42.1345,42.1345,2400.0
2017-03-20 12:30:00,55.22,55.22,55.19,55.19,3800.0,42.1345,42.1345,42.1116,42.1116,3800.0
2017-03-20 12:35:00,55.2,55.2,55.17,55.17,5200.0,42.1193,42.1193,42.0964,42.0964,5200.0
2017-03-20 12:40:00,55.18,55.21,55.18,55.21,7600.0,42.104,42.1269,42.104,42.1269,7600.0
2017-03-20 12:45:00,55.21,55.21,55.17,55.17,8558.0,42.1269,42.1269,42.0964,42.0964,8558.0
2017-03-20 12:50:00,55.18,55.21,55.18,55.2,2684.0,42.104,42.1269,42.104,42.1193,2684.0
2017-03-20 12:55:00,55.22,55.23,55.21,55.21,3300.0,42.1345,42.1422,42.1269,42.1269,3300.0
2017-03-20 13:00:00,55.2,55.22,55.19,55.22,8414.0,42.1193,42.1345,42.1116,42.1345,8414.0
2017-03-20 13:05:00,55.22,55.22,55.17,55.18,5488.0,42.1345,42.1345,42.0964,42.104,5488.0
2017-03-20 13:10:00,55.17,55.18,55.14,55.14,6000.0,42.0964,42.104,42.0735,42.0735,6000.0
2017-03-20 13:15:00,55.13,55.16,55.13,55.15,2918.0,42.0658,42.0887,42.0658,42.0811,2918.0
2017-03-20 13:20:00,55.16,55.16,55.13,55.13,5152.0,42.0887,42.0887,42.0658,42.0658,5152.0
2017-03-20 13:25:00,55.13,55.14,55.1,55.13,7042.0,42.0658,42.0735,42.043,42.0658,7042.0
2017-03-20 13:30:00,55.15,55.15,55.13,55.14,6210.0,42.0811,42.0811,42.0658,42.0735,6210.0
2017-03-20 13:35:00,55.13,55.13,55.1,55.1,3216.0,42.0658,42.0658,42.043,42.043,3216.0
2017-03-20 13:40:00,55.09,55.09,55.05,55.05,7200.0,42.0353,42.0353,42.0048,42.0048,7200.0
2017-03-20 13:45:00,55.05,55.07,55.05,55.06,5900.0,42.0048,42.0201,42.0048,42.0124,5900.0
2017-03-20 13:50:00,55.06,55.08,55.05,55.07,5348.0,42.0124,42.0277,42.0048,42.0201,5348.0
2017-03-20 13:55:00,55.08,55.11,55.08,55.11,5320.0,42.0277,42.0506,42.0277,42.0506,5320.0
2017-03-20 14:00:00,55.12,55.12,55.1,55.1,16218.0,42.0582,42.0582,42.043,42.043,16218.0
2017-03-20 14:05:00,55.1,55.11,55.09,55.1,14344.0,42.043,42.0506,42.0353,42.043,14344.0
2017-03-20 14:10:00,55.1,55.1,55.07,55.07,7944.0,42.043,42.043,42.0201,42.0201,7944.0
2017-03-20 14:15:00,55.06,55.06,55.03,55.04,9124.0,42.0124,42.0124,41.9895,41.9972,9124.0
2017-03-20 14:20:00,55.03,55.04,55.02,55.03,5544.0,41.9895,41.9972,41.9819,41.9895,5544.0
2017-03-20 14:25:00,55.04,55.04,55.02,55.02,21702.0,41.9972,41.9972,41.9819,41.9819,21702.0
2017-03-20 14:30:00,55.02,55.02,55.01,55.01,13864.0,41.9819,41.9819,41.9743,41.9743,13864.0
2017-03-20 14:35:00,55.02,55.02,54.94,54.94,11616.0,41.9819,41.9819,41.9209,41.9209,11616.0
2017-03-20 14:40:00,54.95,54.95,54.92,54.94,8212.0,41.9285,41.9285,41.9056,41.9209,8212.0
2017-03-20 14:45:00,54.93,54.94,54.9,54.92,8800.0,41.9132,41.9209,41.8904,41.9056,8800.0
2017-03-20 14:50:00,54.92,54.93,54.9,54.91,5658.0,41.9056,41.9132,41.8904,41.898,5658.0
2017-03-20 14:55:00,54.91,54.93,54.91,54.93,6198.0,41.898,41.9132,41.898,41.9132,6198.0
2017-03-20 15:00:00,54.93,54.97,54.93,54.97,10930.0,41.9132,41.9438,41.9132,41.9438,10930.0
2017-03-20 15:05:00,54.96,55.01,54.96,55.01,4242.0,41.9361,41.9743,41.9361,41.9743,4242.0
2017-03-20 15:10:00,55.01,55.04,55.01,55.02,14028.0,41.9743,41.9972,41.9743,41.9819,14028.0
2017-03-20 15:15:00,55.05,55.17,55.05,55.17,20992.0,42.0048,42.0964,42.0048,42.0964,20992.0
2017-03-20 15:20:00,55.17,55.24,55.17,55.22,24592.0,42.0964,42.1498,42.0964,42.1345,24592.0
2017-03-20 15:25:00,55.23,55.26,55.23,55.24,29732.0,42.1422,42.165,42.1422,42.1498,29732.0
2017-03-20 15:30:00,55.24,55.25,55.23,55.24,30878.0,42.1498,42.1574,42.1422,42.1498,30878.0
2017-03-20 15:35:00,55.24,55.29,55.23,55.23,21016.0,42.1498,42.1879,42.1422,42.1422,21016.0
2017-03-20 15:40:00,55.23,55.25,55.23,55.24,28348.0,42.1422,42.1574,42.1422,42.1498,28348.0
2017-03-20 15:45:00,55.24,55.24,55.17,55.22,83896.0,42.1498,42.1498,42.0964,42.1345,83896.0
2017-03-20 15:50:00,55.21,55.27,55.21,55.27,60370.0,42.1269,42.1727,42.1269,42.1727,60370.0
2017-03-20 15:55:00,55.27,55.27,55.19,55.2,117532.0,42.1727,42.1727,42.1116,42.1193,117532.0
2017-03-21 09:30:00,54.83,55.0,54.62,54.96,36240.0,42.1462,42.2769,41.9848,42.2462,36240.0
2017-03-21 09:35:00,54.96,54.96,54.84,54.91,12420.0,42.2462,42.2462,42.1539,42.2077,12420.0
2017-03-21 09:40:00,54.94,55.01,54.92,54.95,9678.0,42.2308,42.2846,42.2154,42.2385,9678.0
2017-03-21 09:45:00,54.92,54.98,54.92,54.92,5546.0,42.2154,42.2615,42.2154,42.2154,5546.0
2017-03-21 09:50:00,54.92,54.97,54.91,54.97,8956.0,42.2154,42.2538,42.2077,42.2538,8956.0
2017-03-21 09:55:00,54.95,54.99,54.94,54.96,5588.0,42.2385,42.2692,42.2308,42.2462,5588.0
2017-03-21 10:00:00,54.96,54.99,54.93,54.93,6400.0,42.2462,42.2692,42.2231,42.2231,6400.0
2017-03-21 10:05:00,54.94,54.99,54.92,54.95,12534.0,42.2308,42.2692,42.2154,42.2385,12534.0
2017-03-21 10:10:00,54.95,54.95,54.85,54.85,7414.0,42.2385,42.2385,42.1616,42.1616,7414.0
2017-03-21 10:15:00,54.86,54.93,54.86,54.91,7096.0,42.1693,42.2231,42.1693,42.2077,7096.0
2017-03-21 10:20:00,54.9,54.91,54.85,54.85,7386.0,42.2,42.2077,42.1616,42.1616,7386.0
2017-03-21 10:25:00,54.84,54.85,54.77,54.77,6308.0,42.1539,42.1616,42.1001,42.1001,6308.0
2017-03-21 10:30:00,54.77,54.85,54.74,54.84,4032.0,42.1001,42.1616,42.077,42.1539,4032.0
2017-03-21 10:35:00,54.84,54.84,54.77,54.83,6126.0,42.1539,42.1539,42.1001,42.1462,6126.0
2017-03-21 10:40:00,54.83,54.9,54.82,54.9,2200.0,42.1462,42.2,42.1385,42.2,2200.0
2017-03-21 10:45:00,54.91,54.95,54.9,54.95,11000.0,42.2077,42.2385,42.2,42.2385,11000.0
2017-03-21 10:50:00,54.95,55.02,54.95,54.97,18536.0,42.2385,42.2923,42.2385,42.2538,18536.0
2017-03-21 10:55:00,54.97,54.98,54.92,54.93,18132.0,42.2538,42.2615,42.2154,42.2231,18132.0
2017-03-21 11:00:00,54.95,54.99,54.93,54.95,6800.0,42.2385,42.2692,42.2231,42.2385,6800.0
2017-03-21 11:05:00,54.94,55.09,54.94,55.08,12680.0,42.2308,42.3461,42.2308,42.3384,12680.0
2017-03-21 11:10:00,55.1,55.15,55.07,55.15,7800.0,42.3538,42.3922,42.3307,42.3922,7800.0
2017-03-21 11:15:00,55.14,55.25,55.13,55.23,15350.0,42.3845,42.4691,42.3768,42.4537,15350.0
2017-03-21 11:20:00,55.24,55.29,55.24,55.25,5200.0,42.4614,42.4998,42.4614,42.4691,5200.0
2017-03-21 11:25:00,55.22,55.24,55.17,55.18,9594.0,42.446,42.4614,42.4076,42.4153,9594.0
2017-03-21 11:30:00,55.17,55.2,55.13,55.15,6000.0,42.4076,42.4306,42.3768,42.3922,6000.0
2017-03-21 11:35:00,55.12,55.29,55.11,55.29,24676.0,42.3691,42.4998,42.3615,42.4998,24676.0
2017-03-21 11:40:00,55.29,55.31,55.24,55.27,16504.0,42.4998,42.5152,42.4614,42.4844,16504.0
2017-03-21 11:45:00,55.25,55.29,55.2,55.2,4500.0,42.4691,42.4998,42.4306,42.4306,4500.0
2017-03-21 11:50:00,55.2,55.22,55.17,55.18,6000.0,42.4306,42.446,42.4076,42.4153,6000.0
2017-03-21 11:55:00,55.18,55.21,55.14,55.18,39474.0,42.4153,42.4383,42.3845,42.4153,39474.0
2017-03-21 12:00:00,55.18,55.21,55.17,55.19,17280.0,42.4153,42.4383,42.4076,42.4229,17280.0
2017-03-21 12:05:00,55.2,55.2,55.17,55.18,5872.0,42.4306,42.4306,42.4076,42.4153,5872.0
2017-03-21 12:10:00,55.19,55.19,55.15,55.19,14718.0,42.4229,42.4229,42.3922,42.4229,14718.0
2017-03-21 12:15:00,55.2,55.24,55.19,55.19,7000.0,42.4306,42.4614,42.4229,42.4229,7000.0
2017-03-21 12:20:00,55.19,55.19,55.16,55.16,3802.0,42.4229,42.4229,42.3999,42.3999,3802.0
2017-03-21 12:25:00,55.13,55.25,55.12,55.25,15238.0,42.3768,42.4691,42.3691,42.4691,15238.0
2017-03-21 12:30:00,55.24,55.27,55.21,55.21,9218.0,42.4614,42.4844,42.4383,42.4383,9218.0
2017-03-21 12:35:00,55.21,55.27,55.21,55.27,13618.0,42.4383,42.4844,42.4383,42.4844,13618.0
2017-03-21 12:40:00,55.24,55.24,55.2,55.2,1400.0,42.4614,42.4614,42.4306,42.4306,1400.0
2017-03-21 12:45:00,55.17,55.17,55.12,55.16,4400.0,42.4076,42.4076,42.3691,42.3999,4400.0
2017-03-21 12:50:00,55.14,55.2,55.14,55.17,4306.0,42.3845,42.4306,42.3845,42.4076,4306.0
2017-03-21 12:55:00,55.16,55.21,55.16,55.2,16198.0,42.3999,42.4383,42.3999,42.4306,16198.0
2017-03-21 13:00:00,55.22,55.27,55.22,55.24,6192.0,42.446,42.4844,42.446,42.4614,6192.0
2017-03-21 13:05:00,55.24,55.25,55.22,55.25,5584.0,42.4614,42.4691,42.446,42.4691,5584.0
2017-03-21 13:10:00,55.24,55.26,55.21,55.24,8232.0,42.4614,42.4768,42.4383,42.4614,8232.0
2017-03-21 13:15:00,55.24,55.32,55.24,55.31,10552.0,42.4614,42.5229,42.4614,42.5152,10552.0
2017-03-21 13:20:00,55.32,55.32,55.28,55.32,8130.0,42.5229,42.5229,42.4921,42.5229,8130.0
2017-03-21 13:25:00,55.32,55.33,55.3,55.33,5000.0,42.5229,42.5306,42.5075,42.5306,5000.0
2017-03-21 13:30:00,55.34,55.37,55.31,55.37,7020.0,42.5382,42.5613,42.5152,42.5613,7020.0
2017-03-21 13:35:00,55.35,55.39,55.34,55.35,5000.0,42.5459,42.5767,42.5382,42.5459,5000.0
2017-03-21 13:40:00,55.33,55.4,55.33,55.39,7036.0,42.5306,42.5844,42.5306,42.5767,7036.0
2017-03-21 13:45:00,55.37,55.47,55.37,55.46,20144.0,42.5613,42.6382,42.5613,42.6305,20144.0
2017-03-21 13:50:00,55.44,55.47,55.43,55.47,13600.0,42.6151,42.6382,42.6074,42.6382,13600.0
2017-03-21 13:55:00,55.48,55.49,55.45,55.49,15680.0,42.6459,42.6535,42.6228,42.6535,15680.0
2017-03-21 14:00:00,55.46,55.47,55.42,55.44,10812.0,42.6305,42.6382,42.5997,42.6151,10812.0
2017-03-21 14:05:00,55.44,55.47,55.42,55.47,14008.0,42.6151,42.6382,42.5997,42.6382,14008.0
2017-03-21 14:10:00,55.46,55.48,55.44,55.48,9800.0,42.6305,42.6459,42.6151,42.6459,9800.0
2017-03-21 14:15:00,55.47,55.55,55.45,55.55,14134.0,42.6382,42.6997,42.6228,42.6997,14134.0
2017-03-21 14:20:00,55.57,55.57,55.54,55.57,7658.0,42.715,42.715,42.692,42.715,7658.0
2017-03-21 14:25:00,55.56,55.61,55.56,55.6,17736.0,42.7074,42.7458,42.7074,42.7381,17736.0
2017-03-21 14:30:00,55.6,55.64,55.6,55.63,17180.0,42.7381,42.7688,42.7381,42.7612,17180.0
2017-03-21 14:35:00,55.63,55.68,55.63,55.68,16280.0,42.7612,42.7996,42.7612,42.7996,16280.0
2017-03-21 14:40:00,55.66,55.71,55.66,55.7,16114.0,42.7842,42.8227,42.7842,42.815,16114.0
2017-03-21 14:45:00,55.7,55.71,55.64,55.66,16260.0,42.815,42.8227,42.7688,42.7842,16260.0
2017-03-21 14:50:00,55.66,55.7,55.63,55.7,12840.0,42.7842,42.815,42.7612,42.815,12840.0
2017-03-21 14:55:00,55.69,55.77,55.69,55.76,12080.0,42.8073,42.8688,42.8073,42.8611,12080.0
2017-03-21 15:00:00,55.76,55.77,55.73,55.76,17136.0,42.8611,42.8688,42.838,42.8611,17136.0
2017-03-21 15:05:00,55.76,55.77,55.67,55.67,40108.0,42.8611,42.8688,42.7919,42.7919,40108.0
2017-03-21 15:10:00,55.67,55.7,55.63,55.7,13494.0,42.7919,42.815,42.7612,42.815,13494.0
2017-03-21 15:15:00,55.69,55.69,55.62,55.62,20510.0,42.8073,42.8073,42.7535,42.7535,20510.0
2017-03-21 15:20:00,55.61,55.62,55.57,55.6,32862.0,42.7458,42.7535,42.715,42.7381,32862.0
2017-03-21 15:25:00,55.63,55.76,55.62,55.76,30826.0,42.7612,42.8611,42.7535,42.8611,30826.0
2017-03-21 15:30:00,55.75,55.77,55.72,55.76,34086.0,42.8534,42.8688,42.8303,42.8611,34086.0
2017-03-21 15:35:00,55.76,55.79,55.69,55.69,39380.0,42.8611,42.8841,42.8073,42.8073,39380.0
2017-03-21 15:40:00,55.69,55.71,55.6,55.63,35456.0,42.8073,42.8227,42.7381,42.7612,35456.0
2017-03-21 15:45:00,55.62,55.67,55.59,55.63,57938.0,42.7535,42.7919,42.7304,42.7612,57938.0
2017-03-21 15:50:00,55.63,55.66,55.59,55.66,59654.0,42.7612,42.7842,42.7304,42.7842,59654.0
2017-03-21 15:55:00,55.66,55.68,55.61,55.63,151094.0,42.7842,42.7996,42.7458,42.7612,151094.0
2017-03-22 09:30:00,55.81,56.2,55.71,56.12,43928.0,42.8995,43.1993,42.8227,43.1378,43928.0
2017-03-22 09:35:00,56.05,56.14,55.88,56.14,21768.0,43.084,43.1532,42.9533,43.1532,21768.0
2017-03-22 09:40:00,56.13,56.29,56.05,56.23,30930.0,43.1455,43.2685,43.084,43.2224,30930.0
2017-03-22 09:45:00,56.18,56.24,56.1,56.21,27970.0,43.1839,43.23,43.1224,43.207,27970.0
2017-03-22 09:50:00,56.17,56.2,56.1,56.18,31184.0,43.1762,43.1993,43.1224,43.1839,31184.0
2017-03-22 09:55:00,56.15,56.17,56.07,56.17,19966.0,43.1609,43.1762,43.0994,43.1762,19966.0
2017-03-22 10:00:00,56.17,56.2,55.94,55.98,20524.0,43.1762,43.1993,42.9994,43.0302,20524.0
2017-03-22 10:05:00,55.96,56.04,55.93,55.98,14200.0,43.0148,43.0763,42.9918,43.0302,14200.0
2017-03-22 10:10:00,55.96,56.04,55.9,55.99,18020.0,43.0148,43.0763,42.9687,43.0379,18020.0
2017-03-22 10:15:00,55.94,56.04,55.92,55.96,28330.0,42.9994,43.0763,42.9841,43.0148,28330.0
2017-03-22 10:20:00,55.96,55.99,55.88,55.88,30388.0,43.0148,43.0379,42.9533,42.9533,30388.0
2017-03-22 10:25:00,55.88,55.93,55.84,55.92,8610.0,42.9533,42.9918,42.9226,42.9841,8610.0
2017-03-22 10:30:00,55.93,55.96,55.81,55.85,27966.0,42.9918,43.0148,42.8995,42.9303,27966.0
2017-03-22 10:35:00,55.85,55.88,55.77,55.8,12400.0,42.9303,42.9533,42.8688,42.8918,12400.0
2017-03-22 10:40:00,55.8,55.84,55.75,55.84,48456.0,42.8918,42.9226,42.8534,42.9226,48456.0
2017-03-22 10:45:00,55.84,55.88,55.77,55.77,14366.0,42.9226,42.9533,42.8688,42.8688,14366.0
2017-03-22 10:50:00,55.78,55.79,55.73,55.73,9600.0,42.8765,42.8841,42.838,42.838,9600.0
2017-03-22 10:55:00,55.72,55.78,55.69,55.74,94324.0,42.8303,42.8765,42.8073,42.8457,94324.0
2017-03-22 11:00:00,55.74,55.79,55.73,55.79,17972.0,42.8457,42.8841,42.838,42.8841,17972.0
2017-03-22 11:05:00,55.8,55.82,55.78,55.78,16300.0,42.8918,42.9072,42.8765,42.8765,16300.0
2017-03-22 11:10:00,55.8,55.85,55.78,55.83,24596.0,42.8918,42.9303,42.8765,42.9149,24596.0
2017-03-22 11:15:00,55.85,55.96,55.83,55.93,31052.0,42.9303,43.0148,42.9149,42.9918,31052.0
2017-03-22 11:20:00,55.93,55.99,55.92,55.99,7908.0,42.9918,43.0379,42.9841,43.0379,7908.0
2017-03-22 11:25:00,55.97,56.02,55.95,56.01,9158.0,43.0225,43.0609,43.0071,43.0533,9158.0
2017-03-22 11:30:00,56.02,56.08,55.97,56.04,17638.0,43.0609,43.1071,43.0225,43.0763,17638.0
2017-03-22 11:35:00,56.02,56.07,56.01,56.02,7588.0,43.0609,43.0994,43.0533,43.0609,7588.0
2017-03-22 11:40:00,56.02,56.04,55.96,55.96,15994.0,43.0609,43.0763,43.0148,43.0148,15994.0
2017-03-22 11:45:00,55.98,55.99,55.96,55.96,14004.0,43.0302,43.0379,43.0148,43.0148,14004.0
2017-03-22 11:50:00,55.95,55.99,55.92,55.92,15822.0,43.0071,43.0379,42.9841,42.9841,15822.0
2017-03-22 11:55:00,55.92,55.94,55.88,55.94,9662.0,42.9841,42.9994,42.9533,42.9994,9662.0
2017-03-22 12:00:00,55.91,55.96,55.91,55.96,6488.0,42.9764,43.0148,42.9764,43.0148,6488.0
2017-03-22 12:05:00,55.94,55.98,55.92,55.97,13056.0,42.9994,43.0302,42.9841,43.0225,13056.0
2017-03-22 12:10:00,55.97,56.01,55.96,55.99,15006.0,43.0225,43.0533,43.0148,43.0379,15006.0
2017-03-22 12:15:00,55.99,56.03,55.98,56.03,11136.0,43.0379,43.0686,43.0302,43.0686,11136.0
2017-03-22 12:20:00,56.05,56.07,56.02,56.02,14498.0,43.084,43.0994,43.0609,43.0609,14498.0
2017-03-22 12:25:00,56.01,56.02,55.99,55.99,10200.0,43.0533,43.0609,43.0379,43.0379,10200.0
2017-03-22 12:30:00,55.98,56.03,55.98,56.0,13962.0,43.0302,43.0686,43.0302,43.0456,13962.0
2017-03-22 12:35:00,56.01,56.02,55.98,55.98,5898.0,43.0533,43.0609,43.0302,43.0302,5898.0
2017-03-22 12:40:00,55.97,56.16,55.97,56.11,14804.0,43.0225,43.1686,43.0225,43.1301,14804.0
2017-03-22 12:45:00,56.09,56.09,56.02,56.06,7300.0,43.1147,43.1147,43.0609,43.0917,7300.0
2017-03-22 12:50:00,56.07,56.08,56.0,56.05,18542.0,43.0994,43.1071,43.0456,43.084,18542.0
2017-03-22 12:55:00,56.04,56.09,56.04,56.08,13444.0,43.0763,43.1147,43.0763,43.1071,13444.0
2017-03-22 13:00:00,56.07,56.08,55.99,56.0,14392.0,43.0994,43.1071,43.0379,43.0456,14392.0
2017-03-22 13:05:00,55.99,55.99,55.92,55.92,10100.0,43.0379,43.0379,42.9841,42.9841,10100.0
2017-03-22 13:10:00,55.93,55.94,55.9,55.94,9136.0,42.9918,42.9994,42.9687,42.9994,9136.0
2017-03-22 13:15:00,55.94,55.97,55.94,55.95,8186.0,42.9994,43.0225,42.9994,43.0071,8186.0
2017-03-22 13:20:00,55.96,55.98,55.92,55.97,12212.0,43.0148,43.0302,42.9841,43.0225,12212.0
2017-03-22 13:25:00,55.96,56.0,55.95,56.0,8406.0,43.0148,43.0456,43.0071,43.0456,8406.0
2017-03-22 13:30:00,55.98,56.01,55.98,56.01,4802.0,43.0302,43.0533,43.0302,43.0533,4802.0
2017-03-22 13:35:00,56.01,56.02,55.98,56.01,7432.0,43.0533,43.0609,43.0302,43.0533,7432.0
2017-03-22 13:40:00,56.02,56.09,56.02,56.08,9400.0,43.0609,43.1147,43.0609,43.1071,9400.0
2017-03-22 13:45:00,56.06,56.08,56.04,56.07,10048.0,43.0917,43.1071,43.0763,43.0994,10048.0
2017-03-22 13:50:00,56.06,56.07,55.99,55.99,9882.0,43.0917,43.0994,43.0379,43.0379,9882.0
2017-03-22 13:55:00,55.99,56.02,55.96,55.99,9446.0,43.0379,43.0609,43.0148,43.0379,9446.0
2017-03-22 14:00:00,55.97,55.99,55.96,55.97,11002.0,43.0225,43.0379,43.0148,43.0225,11002.0
2017-03-22 14:05:00,55.97,55.97,55.95,55.96,11946.0,43.0225,43.0225,43.0071,43.0148,11946.0
2017-03-22 14:10:00,55.95,55.95,55.92,55.92,7800.0,43.0071,43.0071,42.9841,42.9841,7800.0
2017-03-22 14:15:00,55.92,55.92,55.87,55.9,11052.0,42.9841,42.9841,42.9456,42.9687,11052.0
2017-03-22 14:20:00,55.91,55.93,55.9,55.93,6418.0,42.9764,42.9918,42.9687,42.9918,6418.0
2017-03-22 14:25:00,55.93,55.93,55.86,55.87,10048.0,42.9918,42.9918,42.938,42.9456,10048.0
2017-03-22 14:30:00,55.87,55.91,55.87,55.9,9996.0,42.9456,42.9764,42.9456,42.9687,9996.0
2017-03-22 14:35:00,55.91,55.95,55.91,55.95,12270.0,42.9764,43.0071,42.9764,43.0071,12270.0
2017-03-22 14:40:00,55.94,55.94,55.91,55.92,5630.0,42.9994,42.9994,42.9764,42.9841,5630.0
2017-03-22 14:45:00,55.92,55.94,55.88,55.93,8600.0,42.9841,42.9994,42.9533,42.9918,8600.0
2017-03-22 14:50:00,55.94,55.99,55.94,55.98,10236.0,42.9994,43.0379,42.9994,43.0302,10236.0
2017-03-22 14:55:00,55.98,56.04,55.97,56.02,10952.0,43.0302,43.0763,43.0225,43.0609,10952.0
2017-03-22 15:00:00,56.01,56.02,55.99,55.99,13488.0,43.0533,43.0609,43.0379,43.0379,13488.0
2017-03-22 15:05:00,55.99,55.99,55.96,55.98,9464.0,43.0379,43.0379,43.0148,43.0302,9464.0
2017-03-22 15:10:00,55.97,56.01,55.97,55.99,7878.0,43.0225,43.0533,43.0225,43.0379,7878.0
2017-03-22 15:15:00,55.99,56.05,55.99,56.05,14412.0,43.0379,43.084,43.0379,43.084,14412.0
2017-03-22 15:20:00,56.04,56.06,56.0,56.0,15910.0,43.0763,43.0917,43.0456,43.0456,15910.0
2017-03-22 15:25:00,55.99,56.05,55.99,56.03,22174.0,43.0379,43.084,43.0379,43.0686,22174.0
2017-03-22 15:30:00,56.03,56.03,55.96,55.97,21866.0,43.0686,43.0686,43.0148,43.0225,21866.0
2017-03-22 15:35:00,55.96,55.98,55.95,55.96,27046.0,43.0148,43.0302,43.0071,43.0148,27046.0
2017-03-22 15:40:00,55.95,55.96,55.92,55.95,37726.0,43.0071,43.0148,42.9841,43.0071,37726.0
2017-03-22 15:45:00,55.94,55.99,55.94,55.99,38298.0,42.9994,43.0379,42.9994,43.0379,38298.0
2017-03-22 15:50:00,55.99,56.0,55.96,55.98,61920.0,43.0379,43.0456,43.0148,43.0302,61920.0
2017-03-22 15:55:00,55.98,56.01,55.95,55.97,75496.0,43.0302,43.0533,43.0071,43.0225,75496.0
2017-03-23 09:30:00,56.02,56.16,56.02,56.12,37452.0,43.0609,43.1686,43.0609,43.1378,37452.0
2017-03-23 09:35:00,56.08,56.13,55.88,55.88,15038.0,43.1071,43.1455,42.9533,42.9533,15038.0
2017-03-23 09:40:00,55.86,56.01,55.86,56.01,12256.0,42.938,43.0533,42.938,43.0533,12256.0
2017-03-23 09:45:00,55.99,56.04,55.96,56.03,12200.0,43.0379,43.0763,43.0148,43.0686,12200.0
2017-03-23 09:50:00,56.04,56.16,56.02,56.16,15628.0,43.0763,43.1686,43.0609,43.1686,15628.0
2017-03-23 09:55:00,56.13,56.14,56.03,56.08,8264.0,43.1455,43.1532,43.0686,43.1071,8264.0
2017-03-23 10:00:00,56.08,56.09,56.03,56.03,4722.0,43.1071,43.1147,43.0686,43.0686,4722.0
2017-03-23 10:05:00,56.03,56.19,56.03,56.18,15248.0,43.0686,43.1916,43.0686,43.1839,15248.0
2017-03-23 10:10:00,56.2,56.23,56.18,56.19,5850.0,43.1993,43.2224,43.1839,43.1916,5850.0
2017-03-23 10:15:00,56.18,56.26,56.18,56.22,4960.0,43.1839,43.2454,43.1839,43.2147,4960.0
2017-03-23 10:20:00,56.21,56.26,56.2,56.2,8678.0,43.207,43.2454,43.1993,43.1993,8678.0
2017-03-23 10:25:00,56.2,56.24,56.19,56.22,4000.0,43.1993,43.23,43.1916,43.2147,4000.0
2017-03-23 10:30:00,56.22,56.26,56.22,56.26,15628.0,43.2147,43.2454,43.2147,43.2454,15628.0
2017-03-23 10:35:00,56.25,56.26,56.17,56.17,6420.0,43.2377,43.2454,43.1762,43.1762,6420.0
2017-03-23 10:40:00,56.19,56.23,56.17,56.23,37128.0,43.1916,43.2224,43.1762,43.2224,37128.0
2017-03-23 10:45:00,56.23,56.27,56.21,56.27,22332.0,43.2224,43.2531,43.207,43.2531,22332.0
2017-03-23 10:50:00,56.27,56.35,56.26,56.33,19792.0,43.2531,43.3146,43.2454,43.2992,19792.0
2017-03-23 10:55:00,56.35,56.47,56.35,56.41,24482.0,43.3146,43.4068,43.3146,43.3607,24482.0
2017-03-23 11:00:00,56.41,56.42,56.35,56.36,11246.0,43.3607,43.3684,43.3146,43.3223,11246.0
2017-03-23 11:05:00,56.35,56.42,56.35,56.42,23490.0,43.3146,43.3684,43.3146,43.3684,23490.0
2017-03-23 11:10:00,56.39,56.44,56.39,56.44,10696.0,43.3453,43.3838,43.3453,43.3838,10696.0
2017-03-23 11:15:00,56.44,56.47,56.43,56.47,12398.0,43.3838,43.4068,43.3761,43.4068,12398.0
2017-03-23 11:20:00,56.46,56.52,56.45,56.52,45826.0,43.3992,43.4453,43.3915,43.4453,45826.0
2017-03-23 11:25:00,56.49,56.51,56.47,56.51,6266.0,43.4222,43.4376,43.4068,43.4376,6266.0
2017-03-23 11:30:00,56.47,56.5,56.44,56.46,28852.0,43.4068,43.4299,43.3838,43.3992,28852.0
2017-03-23 11:35:00,56.47,56.49,56.43,56.46,9710.0,43.4068,43.4222,43.3761,43.3992,9710.0
2017-03-23 11:40:00,56.45,56.54,56.45,56.52,8086.0,43.3915,43.4607,43.3915,43.4453,8086.0
2017-03-23 11:45:00,56.48,56.49,56.46,56.47,4432.0,43.4145,43.4222,43.3992,43.4068,4432.0
2017-03-23 11:50:00,56.47,56.47,56.41,56.44,10354.0,43.4068,43.4068,43.3607,43.3838,10354.0
2017-03-23 11:55:00,56.42,56.43,56.38,56.41,10242.0,43.3684,43.3761,43.3377,43.3607,10242.0
2017-03-23 12:00:00,56.4,56.4,56.35,56.38,10108.0,43.353,43.353,43.3146,43.3377,10108.0
2017-03-23 12:05:00,56.38,56.4,56.36,56.37,6004.0,43.3377,43.353,43.3223,43.33,6004.0
2017-03-23 12:10:00,56.35,56.37,56.35,56.35,4680.0,43.3146,43.33,43.3146,43.3146,4680.0
2017-03-23 12:15:00,56.33,56.33,56.3,56.3,3418.0,43.2992,43.2992,43.2762,43.2762,3418.0
2017-03-23 12:20:00,56.29,56.32,56.29,56.3,4510.0,43.2685,43.2915,43.2685,43.2762,4510.0
2017-03-23 12:25:00,56.32,56.35,56.3,56.35,13248.0,43.2915,43.3146,43.2762,43.3146,13248.0
2017-03-23 12:30:00,56.34,56.35,56.32,56.33,9278.0,43.3069,43.3146,43.2915,43.2992,9278.0
2017-03-23 12:35:00,56.34,56.36,56.31,56.31,9330.0,43.3069,43.3223,43.2839,43.2839,9330.0
2017-03-23 12:40:00,56.31,56.33,56.27,56.27,13950.0,43.2839,43.2992,43.2531,43.2531,13950.0
2017-03-23 12:45:00,56.27,56.29,56.26,56.27,13176.0,43.2531,43.2685,43.2454,43.2531,13176.0
2017-03-23 12:50:00,56.26,56.27,56.24,56.27,3200.0,43.2454,43.2531,43.23,43.2531,3200.0
2017-03-23 12:55:00,56.27,56.28,56.23,56.25,9718.0,43.2531,43.2608,43.2224,43.2377,9718.0
2017-03-23 13:00:00,56.27,56.3,56.24,56.24,16546.0,43.2531,43.2762,43.23,43.23,16546.0
2017-03-23 13:05:00,56.25,56.29,56.24,56.25,89764.0,43.2377,43.2685,43.23,43.2377,89764.0
2017-03-23 13:10:00,56.26,56.29,56.19,56.2,31102.0,43.2454,43.2685,43.1916,43.1993,31102.0
2017-03-23 13:15:00,56.19,56.19,56.12,56.12,16630.0,43.1916,43.1916,43.1378,43.1378,16630.0
2017-03-23 13:20:00,56.14,56.15,56.12,56.12,6258.0,43.1532,43.1609,43.1378,43.1378,6258.0
2017-03-23 13:25:00,56.12,56.13,56.05,56.05,9284.0,43.1378,43.1455,43.084,43.084,9284.0
2017-03-23 13:30:00,56.08,56.1,56.05,56.05,7304.0,43.1071,43.1224,43.084,43.084,7304.0
2017-03-23 13:35:00,56.08,56.12,56.05,56.05,8800.0,43.1071,43.1378,43.084,43.084,8800.0
2017-03-23 13:40:00,56.05,56.12,56.04,56.09,9002.0,43.084,43.1378,43.0763,43.1147,9002.0
2017-03-23 13:45:00,56.08,56.1,56.05,56.1,11038.0,43.1071,43.1224,43.084,43.1224,11038.0
2017-03-23 13:50:00,56.09,56.09,56.04,56.05,16740.0,43.1147,43.1147,43.0763,43.084,16740.0
2017-03-23 13:55:00,56.05,56.06,56.03,56.04,8056.0,43.084,43.0917,43.0686,43.0763,8056.0
2017-03-23 14:00:00,56.03,56.04,56.02,56.02,9534.0,43.0686,43.0763,43.0609,43.0609,9534.0
2017-03-23 14:05:00,56.02,56.05,56.02,56.02,7906.0,43.0609,43.084,43.0609,43.0609,7906.0
2017-03-23 14:10:00,56.04,56.05,56.02,56.02,4862.0,43.0763,43.084,43.0609,43.0609,4862.0
2017-03-23 14:15:00,56.02,56.03,55.98,55.99,10646.0,43.0609,43.0686,43.0302,43.0379,10646.0
2017-03-23 14:20:00,56.0,56.02,55.98,55.98,8970.0,43.0456,43.0609,43.0302,43.0302,8970.0
2017-03-23 14:25:00,55.98,55.99,55.88,55.88,13612.0,43.0302,43.0379,42.9533,42.9533,13612.0
2017-03-23 14:30:00,55.85,55.9,55.85,55.87,8432.0,42.9303,42.9687,42.9303,42.9456,8432.0
2017-03-23 14:35:00,55.86,55.88,55.83,55.88,11810.0,42.938,42.9533,42.9149,42.9533,11810.0
2017-03-23 14:40:00,55.88,55.88,55.82,55.86,6238.0,42.9533,42.9533,42.9072,42.938,6238.0
2017-03-23 14:45:00,55.85,55.88,55.82,55.82,9772.0,42.9303,42.9533,42.9072,42.9072,9772.0
2017-03-23 14:50:00,55.82,55.84,55.81,55.82,11498.0,42.9072,42.9226,42.8995,42.9072,11498.0
2017-03-23 14:55:00,55.83,55.85,55.78,55.78,11810.0,42.9149,42.9303,42.8765,42.8765,11810.0
2017-03-23 15:00:00,55.77,55.79,55.72,55.74,12986.0,42.8688,42.8841,42.8303,42.8457,12986.0
2017-03-23 15:05:00,55.74,55.77,55.71,55.71,10836.0,42.8457,42.8688,42.8227,42.8227,10836.0
2017-03-23 15:10:00,55.7,55.72,55.62,55.63,16432.0,42.815,42.8303,42.7535,42.7612,16432.0
2017-03-23 15:15:00,55.65,55.67,55.6,55.6,13928.0,42.7765,42.7919,42.7381,42.7381,13928.0
2017-03-23 15:20:00,55.62,55.7,55.62,55.67,15820.0,42.7535,42.815,42.7535,42.7919,15820.0
2017-03-23 15:25:00,55.67,55.72,55.67,55.71,32516.0,42.7919,42.8303,42.7919,42.8227,32516.0
2017-03-23 15:30:00,55.71,55.73,55.61,55.66,35422.0,42.8227,42.838,42.7458,42.7842,35422.0
2017-03-23 15:35:00,55.66,55.74,55.65,55.72,36590.0,42.7842,42.8457,42.7765,42.8303,36590.0
2017-03-23 15:40:00,55.72,55.74,55.65,55.65,29136.0,42.8303,42.8457,42.7765,42.7765,29136.0
2017-03-23 15:45:00,55.65,55.71,55.62,55.7,54700.0,42.7765,42.8227,42.7535,42.815,54700.0
2017-03-23 15:50:00,55.7,55.72,55.68,55.71,55576.0,42.815,42.8303,42.7996,42.8227,55576.0
2017-03-23 15:55:00,55.72,55.82,55.68,55.8,124434.0,42.8303,42.9072,42.7996,42.8918,124434.0
2017-03-24 09:30:00,55.82,55.93,55.82,55.85,26234.0,42.9072,42.9918,42.9072,42.9303,26234.0
2017-03-24 09:35:00,55.77,55.83,55.7,55.77,16832.0,42.8688,42.9149,42.815,42.8688,16832.0
2017-03-24 09:40:00,55.76,55.8,55.72,55.76,30534.0,42.8611,42.8918,42.8303,42.8611,30534.0
2017-03-24 09:45:00,55.77,55.88,55.74,55.85,40872.0,42.8688,42.9533,42.8457,42.9303,40872.0
2017-03-24 09:50:00,55.87,55.99,55.87,55.98,4456.0,42.9456,43.0379,42.9456,43.0302,4456.0
2017-03-24 09:55:00,56.0,56.01,55.95,56.0,17756.0,43.0456,43.0533,43.0071,43.0456,17756.0
2017-03-24 10:00:00,55.99,56.01,55.95,55.99,12202.0,43.0379,43.0533,43.0071,43.0379,12202.0
2017-03-24 10:05:00,55.99,56.04,55.96,56.01,9900.0,43.0379,43.0763,43.0148,43.0533,9900.0
2017-03-24 10:10:00,56.0,56.04,55.97,55.99,9132.0,43.0456,43.0763,43.0225,43.0379,9132.0
2017-03-24 10:15:00,55.99,56.05,55.96,55.98,11706.0,43.0379,43.084,43.0148,43.0302,11706.0
2017-03-24 10:20:00,55.99,56.04,55.94,56.01,19002.0,43.0379,43.0763,42.9994,43.0533,19002.0
2017-03-24 10:25:00,56.0,56.06,55.98,56.04,15246.0,43.0456,43.0917,43.0302,43.0763,15246.0
2017-03-24 10:30:00,56.06,56.15,56.04,56.1,16538.0,43.0917,43.1609,43.0763,43.1224,16538.0
2017-03-24 10:35:00,56.1,56.18,56.1,56.18,9366.0,43.1224,43.1839,43.1224,43.1839,9366.0
2017-03-24 10:40:00,56.17,56.22,56.13,56.13,11042.0,43.1762,43.2147,43.1455,43.1455,11042.0
2017-03-24 10:45:00,56.15,56.22,56.13,56.2,12010.0,43.1609,43.2147,43.1455,43.1993,12010.0
2017-03-24 10:50:00,56.18,56.23,56.16,56.22,9600.0,43.1839,43.2224,43.1686,43.2147,9600.0
2017-03-24 10:55:00,56.21,56.25,56.2,56.22,8462.0,43.207,43.2377,43.1993,43.2147,8462.0
2017-03-24 11:00:00,56.24,56.3,56.24,56.24,12448.0,43.23,43.2762,43.23,43.23,12448.0
2017-03-24 11:05:00,56.25,56.27,56.22,56.27,9570.0,43.2377,43.2531,43.2147,43.2531,9570.0
2017-03-24 11:10:00,56.29,56.36,56.28,56.36,4500.0,43.2685,43.3223,43.2608,43.3223,4500.0
2017-03-24 11:15:00,56.36,56.4,56.34,56.37,9916.0,43.3223,43.353,43.3069,43.33,9916.0
2017-03-24 11:20:00,56.36,56.36,56.31,56.33,8728.0,43.3223,43.3223,43.2839,43.2992,8728.0
2017-03-24 11:25:00,56.32,56.33,56.29,56.29,7016.0,43.2915,43.2992,43.2685,43.2685,7016.0
2017-03-24 11:30:00,56.29,56.29,56.26,56.29,10748.0,43.2685,43.2685,43.2454,43.2685,10748.0
2017-03-24 11:35:00,56.28,56.28,56.26,56.27,11950.0,43.2608,43.2608,43.2454,43.2531,11950.0
2017-03-24 11:40:00,56.27,56.29,56.24,56.27,14896.0,43.2531,43.2685,43.23,43.2531,14896.0
2017-03-24 11:45:00,56.27,56.29,56.27,56.29,8882.0,43.2531,43.2685,43.2531,43.2685,8882.0
2017-03-24 11:50:00,56.29,56.32,56.27,56.32,13544.0,43.2685,43.2915,43.2531,43.2915,13544.0
2017-03-24 11:55:00,56.33,56.33,56.3,56.31,7520.0,43.2992,43.2992,43.2762,43.2839,7520.0
2017-03-24 12:00:00,56.31,56.32,56.24,56.24,11002.0,43.2839,43.2915,43.23,43.23,11002.0
2017-03-24 12:05:00,56.25,56.31,56.24,56.31,8600.0,43.2377,43.2839,43.23,43.2839,8600.0
2017-03-24 12:10:00,56.3,56.31,56.21,56.21,37890.0,43.2762,43.2839,43.207,43.207,37890.0
2017-03-24 12:15:00,56.23,56.23,56.19,56.19,10710.0,43.2224,43.2224,43.1916,43.1916,10710.0
2017-03-24 12:20:00,56.21,56.26,56.2,56.24,7924.0,43.207,43.2454,43.1993,43.23,7924.0
2017-03-24 12:25:00,56.26,56.32,56.24,56.29,19510.0,43.2454,43.2915,43.23,43.2685,19510.0
2017-03-24 12:30:00,56.29,56.3,56.25,56.25,6518.0,43.2685,43.2762,43.2377,43.2377,6518.0
2017-03-24 12:35:00,56.26,56.3,56.26,56.3,10480.0,43.2454,43.2762,43.2454,43.2762,10480.0
2017-03-24 12:40:00,56.3,56.3,56.26,56.3,7000.0,43.2762,43.2762,43.2454,43.2762,7000.0
2017-03-24 12:45:00,56.3,56.31,56.25,56.28,10000.0,43.2762,43.2839,43.2377,43.2608,10000.0
2017-03-24 12:50:00,56.26,56.27,56.21,56.24,9200.0,43.2454,43.2531,43.207,43.23,9200.0
2017-03-24 12:55:00,56.24,56.27,56.23,56.24,6270.0,43.23,43.2531,43.2224,43.23,6270.0
2017-03-24 13:00:00,56.26,56.27,56.26,56.27,5936.0,43.2454,43.2531,43.2454,43.2531,5936.0
2017-03-24 13:05:00,56.29,56.29,56.24,56.24,8900.0,43.2685,43.2685,43.23,43.23,8900.0
2017-03-24 13:10:00,56.24,56.24,56.18,56.2,8474.0,43.23,43.23,43.1839,43.1993,8474.0
2017-03-24 13:15:00,56.19,56.2,56.16,56.18,7470.0,43.1916,43.1993,43.1686,43.1839,7470.0
2017-03-24 13:20:00,56.21,56.23,56.17,56.19,6420.0,43.207,43.2224,43.1762,43.1916,6420.0
2017-03-24 13:25:00,56.2,56.23,56.2,56.2,9014.0,43.1993,43.2224,43.1993,43.1993,9014.0
2017-03-24 13:30:00,56.2,56.22,56.17,56.17,9340.0,43.1993,43.2147,43.1762,43.1762,9340.0
2017-03-24 13:35:00,56.18,56.2,56.15,56.18,11700.0,43.1839,43.1993,43.1609,43.1839,11700.0
2017-03-24 13:40:00,56.17,56.22,56.15,56.21,4724.0,43.1762,43.2147,43.1609,43.207,4724.0
2017-03-24 13:45:00,56.22,56.23,56.17,56.22,15322.0,43.2147,43.2224,43.1762,43.2147,15322.0
2017-03-24 13:50:00,56.23,56.26,56.21,56.25,6106.0,43.2224,43.2454,43.207,43.2377,6106.0
2017-03-24 13:55:00,56.25,56.27,56.24,56.24,10574.0,43.2377,43.2531,43.23,43.23,10574.0
2017-03-24 14:00:00,56.25,56.28,56.23,56.24,14806.0,43.2377,43.2608,43.2224,43.23,14806.0
2017-03-24 14:05:00,56.26,56.3,56.24,56.24,9206.0,43.2454,43.2762,43.23,43.23,9206.0
2017-03-24 14:10:00,56.25,56.27,56.24,56.27,7006.0,43.2377,43.2531,43.23,43.2531,7006.0
2017-03-24 14:15:00,56.27,56.27,56.23,56.27,12760.0,43.2531,43.2531,43.2224,43.2531,12760.0
2017-03-24 14:20:00,56.27,56.29,56.26,56.28,9984.0,43.2531,43.2685,43.2454,43.2608,9984.0
2017-03-24 14:25:00,56.3,56.3,56.25,56.27,12392.0,43.2762,43.2762,43.2377,43.2531,12392.0
2017-03-24 14:30:00,56.27,56.29,56.27,56.28,8100.0,43.2531,43.2685,43.2531,43.2608,8100.0
2017-03-24 14:35:00,56.28,56.31,56.27,56.31,10648.0,43.2608,43.2839,43.2531,43.2839,10648.0
2017-03-24 14:40:00,56.3,56.31,56.27,56.28,9266.0,43.2762,43.2839,43.2531,43.2608,9266.0
2017-03-24 14:45:00,56.27,56.27,56.23,56.26,16480.0,43.2531,43.2531,43.2224,43.2454,16480.0
2017-03-24 14:50:00,56.25,56.25,56.2,56.2,9974.0,43.2377,43.2377,43.1993,43.1993,9974.0
2017-03-24 14:55:00,56.2,56.21,56.18,56.19,13846.0,43.1993,43.207,43.1839,43.1916,13846.0
2017-03-24 15:00:00,56.19,56.2,56.12,56.15,20738.0,43.1916,43.1993,43.1378,43.1609,20738.0
2017-03-24 15:05:00,56.15,56.15,56.12,56.14,18830.0,43.1609,43.1609,43.1378,43.1532,18830.0
2017-03-24 15:10:00,56.14,56.15,56.07,56.08,20488.0,43.1532,43.1609,43.0994,43.1071,20488.0
2017-03-24 15:15:00,56.07,56.08,56.02,56.08,21550.0,43.0994,43.1071,43.0609,43.1071,21550.0
2017-03-24 15:20:00,56.08,56.14,56.07,56.14,23372.0,43.1071,43.1532,43.0994,43.1532,23372.0
2017-03-24 15:25:00,56.14,56.19,56.12,56.18,23078.0,43.1532,43.1916,43.1378,43.1839,23078.0
2017-03-24 15:30:00,56.18,56.22,56.13,56.19,37076.0,43.1839,43.2147,43.1455,43.1916,37076.0
2017-03-24 15:35:00,56.18,56.21,56.14,56.2,28808.0,43.1839,43.207,43.1532,43.1993,28808.0
2017-03-24 15:40:00,56.2,56.25,56.19,56.24,41070.0,43.1993,43.2377,43.1916,43.23,41070.0
2017-03-24 15:45:00,56.22,56.23,56.13,56.16,56538.0,43.2147,43.2224,43.1455,43.1686,56538.0
2017-03-24 15:50:00,56.16,56.34,56.14,56.31,71430.0,43.1686,43.3069,43.1532,43.2839,71430.0
2017-03-24 15:55:00,56.31,56.31,56.23,56.25,144324.0,43.2839,43.2839,43.2224,43.2377,144324.0
2017-03-27 09:30:00,56.12,56.58,56.12,56.35,28806.0,43.1378,43.4914,43.1378,43.3146,28806.0
2017-03-27 09:35:00,56.34,56.34,56.21,56.24,9990.0,43.3069,43.3069,43.207,43.23,9990.0
2017-03-27 09:40:00,56.22,56.29,56.19,56.19,6800.0,43.2147,43.2685,43.1916,43.1916,6800.0
2017-03-27 09:45:00,56.18,56.2,56.1,56.19,4980.0,43.1839,43.1993,43.1224,43.1916,4980.0
2017-03-27 09:50:00,56.21,56.23,56.15,56.21,6200.0,43.207,43.2224,43.1609,43.207,6200.0
2017-03-27 09:55:00,56.21,56.34,56.21,56.3,7402.0,43.207,43.3069,43.207,43.2762,7402.0
2017-03-27 10:00:00,56.3,56.3,56.12,56.13,7600.0,43.2762,43.2762,43.1378,43.1455,7600.0
2017-03-27 10:05:00,56.15,56.15,55.97,55.98,9240.0,43.1609,43.1609,43.0225,43.0302,9240.0
2017-03-27 10:10:00,55.98,56.01,55.85,55.86,8496.0,43.0302,43.0533,42.9303,42.938,8496.0
2017-03-27 10:15:00,55.87,55.94,55.81,55.81,11718.0,42.9456,42.9994,42.8995,42.8995,11718.0
2017-03-27 10:20:00,55.82,55.85,55.81,55.83,6800.0,42.9072,42.9303,42.8995,42.9149,6800.0
2017-03-27 10:25:00,55.84,55.85,55.82,55.83,9780.0,42.9226,42.9303,42.9072,42.9149,9780.0
2017-03-27 10:30:00,55.81,55.83,55.78,55.81,4052.0,42.8995,42.9149,42.8765,42.8995,4052.0
2017-03-27 10:35:00,55.81,55.81,55.71,55.72,24576.0,42.8995,42.8995,42.8227,42.8303,24576.0
2017-03-27 10:40:00,55.72,55.74,55.66,55.67,22400.0,42.8303,42.8457,42.7842,42.7919,22400.0
2017-03-27 10:45:00,55.67,55.68,55.63,55.68,33726.0,42.7919,42.7996,42.7612,42.7996,33726.0
2017-03-27 10:50:00,55.69,55.73,55.67,55.72,21230.0,42.8073,42.838,42.7919,42.8303,21230.0
2017-03-27 10:55:00,55.73,55.77,55.68,55.74,14202.0,42.838,42.8688,42.7996,42.8457,14202.0
2017-03-27 11:00:00,55.79,55.83,55.79,55.82,4000.0,42.8841,42.9149,42.8841,42.9072,4000.0
2017-03-27 11:05:00,55.83,55.85,55.76,55.77,6000.0,42.9149,42.9303,42.8611,42.8688,6000.0
2017-03-27 11:10:00,55.74,55.8,55.74,55.79,6802.0,42.8457,42.8918,42.8457,42.8841,6802.0
2017-03-27 11:15:00,55.8,55.81,55.77,55.8,4000.0,42.8918,42.8995,42.8688,42.8918,4000.0
2017-03-27 11:20:00,55.82,55.83,55.78,55.8,4600.0,42.9072,42.9149,42.8765,42.8918,4600.0
2017-03-27 11:25:00,55.79,55.79,55.74,55.77,12600.0,42.8841,42.8841,42.8457,42.8688,12600.0
2017-03-27 11:30:00,55.77,55.77,55.69,55.73,8470.0,42.8688,42.8688,42.8073,42.838,8470.0
2017-03-27 11:35:00,55.71,55.79,55.71,55.76,7400.0,42.8227,42.8841,42.8227,42.8611,7400.0
2017-03-27 11:40:00,55.74,55.75,55.71,55.74,4800.0,42.8457,42.8534,42.8227,42.8457,4800.0
2017-03-27 11:45:00,55.74,55.77,55.74,55.76,8202.0,42.8457,42.8688,42.8457,42.8611,8202.0
2017-03-27 11:50:00,55.77,55.83,55.77,55.8,4642.0,42.8688,42.9149,42.8688,42.8918,4642.0
2017-03-27 11:55:00,55.82,55.84,55.79,55.79,5852.0,42.9072,42.9226,42.8841,42.8841,5852.0
2017-03-27 12:00:00,55.81,55.85,55.81,55.83,10668.0,42.8995,42.9303,42.8995,42.9149,10668.0
2017-03-27 12:05:00,55.83,55.83,55.77,55.77,6000.0,42.9149,42.9149,42.8688,42.8688,6000.0
2017-03-27 12:10:00,55.79,55.79,55.72,55.73,4004.0,42.8841,42.8841,42.8303,42.838,4004.0
2017-03-27 12:15:00,55.72,55.76,55.71,55.76,2606.0,42.8303,42.8611,42.8227,42.8611,2606.0
2017-03-27 12:20:00,55.76,55.77,55.75,55.77,2602.0,42.8611,42.8688,42.8534,42.8688,2602.0
2017-03-27 12:25:00,55.77,55.77,55.74,55.74,4400.0,42.8688,42.8688,42.8457,42.8457,4400.0
2017-03-27 12:30:00,55.75,55.79,55.72,55.72,8600.0,42.8534,42.8841,42.8303,42.8303,8600.0
2017-03-27 12:35:00,55.71,55.74,55.71,55.74,3800.0,42.8227,42.8457,42.8227,42.8457,3800.0
2017-03-27 12:40:00,55.74,55.77,55.74,55.77,5212.0,42.8457,42.8688,42.8457,42.8688,5212.0
2017-03-27 12:45:00,55.77,55.79,55.77,55.78,5674.0,42.8688,42.8841,42.8688,42.8765,5674.0
2017-03-27 12:50:00,55.77,55.79,55.77,55.78,4600.0,42.8688,42.8841,42.8688,42.8765,4600.0
2017-03-27 12:55:00,55.79,55.79,55.76,55.76,5602.0,42.8841,42.8841,42.8611,42.8611,5602.0
2017-03-27 13:00:00,55.77,55.79,55.75,55.79,6800.0,42.8688,42.8841,42.8534,42.8841,6800.0
2017-03-27 13:05:00,55.77,55.78,55.76,55.78,4800.0,42.8688,42.8765,42.8611,42.8765,4800.0
2017-03-27 13:10:00,55.79,55.87,55.79,55.83,4716.0,42.8841,42.9456,42.8841,42.9149,4716.0
2017-03-27 13:15:00,55.82,55.83,55.78,55.79,3478.0,42.9072,42.9149,42.8765,42.8841,3478.0
2017-03-27 13:20:00,55.79,55.81,55.77,55.8,7018.0,42.8841,42.8995,42.8688,42.8918,7018.0
2017-03-27 13:25:00,55.8,55.83,55.8,55.82,1390.0,42.8918,42.9149,42.8918,42.9072,1390.0
2017-03-27 13:30:00,55.84,55.84,55.82,55.84,3400.0,42.9226,42.9226,42.9072,42.9226,3400.0
2017-03-27 13:35:00,55.84,55.87,55.83,55.87,21364.0,42.9226,42.9456,42.9149,42.9456,21364.0
2017-03-27 13:40:00,55.85,55.87,55.84,55.85,8212.0,42.9303,42.9456,42.9226,42.9303,8212.0
2017-03-27 13:45:00,55.85,55.87,55.84,55.87,4820.0,42.9303,42.9456,42.9226,42.9456,4820.0
2017-03-27 13:50:00,55.87,55.92,55.86,55.9,11920.0,42.9456,42.9841,42.938,42.9687,11920.0
2017-03-27 13:55:00,55.9,55.9,55.87,55.88,3460.0,42.9687,42.9687,42.9456,42.9533,3460.0
2017-03-27 14:00:00,55.88,55.89,55.87,55.87,5000.0,42.9533,42.961,42.9456,42.9456,5000.0
2017-03-27 14:05:00,55.88,55.88,55.84,55.84,21708.0,42.9533,42.9533,42.9226,42.9226,21708.0
2017-03-27 14:10:00,55.83,55.83,55.81,55.82,8800.0,42.9149,42.9149,42.8995,42.9072,8800.0
2017-03-27 14:15:00,55.81,55.81,55.74,55.74,15982.0,42.8995,42.8995,42.8457,42.8457,15982.0
2017-03-27 14:20:00,55.74,55.75,55.73,55.73,10230.0,42.8457,42.8534,42.838,42.838,10230.0
2017-03-27 14:25:00,55.74,55.74,55.68,55.69,15770.0,42.8457,42.8457,42.7996,42.8073,15770.0
2017-03-27 14:30:00,55.69,55.75,55.69,55.74,11678.0,42.8073,42.8534,42.8073,42.8457,11678.0
2017-03-27 14:35:00,55.74,55.75,55.72,55.74,17586.0,42.8457,42.8534,42.8303,42.8457,17586.0
2017-03-27 14:40:00,55.74,55.74,55.69,55.71,19514.0,42.8457,42.8457,42.8073,42.8227,19514.0
2017-03-27 14:45:00,55.71,55.74,55.7,55.74,23700.0,42.8227,42.8457,42.815,42.8457,23700.0
2017-03-27 14:50:00,55.76,55.8,55.74,55.76,7286.0,42.8611,42.8918,42.8457,42.8611,7286.0
2017-03-27 14:55:00,55.77,55.86,55.76,55.86,4700.0,42.8688,42.938,42.8611,42.938,4700.0
2017-03-27 15:00:00,55.87,55.93,55.85,55.92,12000.0,42.9456,42.9918,42.9303,42.9841,12000.0
2017-03-27 15:05:00,55.92,55.92,55.85,55.85,29128.0,42.9841,42.9841,42.9303,42.9303,29128.0
2017-03-27 15:10:00,55.85,55.87,55.83,55.83,12056.0,42.9303,42.9456,42.9149,42.9149,12056.0
2017-03-27 15:15:00,55.84,55.88,55.82,55.88,21098.0,42.9226,42.9533,42.9072,42.9533,21098.0
2017-03-27 15:20:00,55.87,55.9,55.85,55.85,14766.0,42.9456,42.9687,42.9303,42.9303,14766.0
2017-03-27 15:25:00,55.85,55.85,55.81,55.81,29720.0,42.9303,42.9303,42.8995,42.8995,29720.0
2017-03-27 15:30:00,55.81,55.81,55.74,55.75,35920.0,42.8995,42.8995,42.8457,42.8534,35920.0
2017-03-27 15:35:00,55.76,55.85,55.76,55.85,24948.0,42.8611,42.9303,42.8611,42.9303,24948.0
2017-03-27 15:40:00,55.85,55.91,55.85,55.87,35162.0,42.9303,42.9764,42.9303,42.9456,35162.0
2017-03-27 15:45:00,55.86,55.88,55.84,55.84,38470.0,42.938,42.9533,42.9226,42.9226,38470.0
2017-03-27 15:50:00,55.85,55.85,55.75,55.78,51176.0,42.9303,42.9303,42.8534,42.8765,51176.0
2017-03-27 15:55:00,55.77,55.81,55.73,55.8,105584.0,42.8688,42.8995,42.838,42.8918,105584.0
2017-03-28 09:30:00,55.75,55.8,55.67,55.8,21950.0,42.8534,42.8918,42.7919,42.8918,21950.0
2017-03-28 09:35:00,55.77,55.84,55.75,55.81,15092.0,42.8688,42.9226,42.8534,42.8995,15092.0
2017-03-28 09:40:00,55.78,55.9,55.78,55.88,7286.0,42.8765,42.9687,42.8765,42.9533,7286.0
2017-03-28 09:45:00,55.88,55.9,55.85,55.87,5000.0,42.9533,42.9687,42.9303,42.9456,5000.0
2017-03-28 09:50:00,55.85,55.85,55.78,55.78,2800.0,42.9303,42.9303,42.8765,42.8765,2800.0
2017-03-28 09:55:00,55.77,55.87,55.75,55.84,10342.0,42.8688,42.9456,42.8534,42.9226,10342.0
2017-03-28 10:00:00,55.84,55.84,55.71,55.79,10802.0,42.9226,42.9226,42.8227,42.8841,10802.0
2017-03-28 10:05:00,55.82,55.92,55.79,55.91,5200.0,42.9072,42.9841,42.8841,42.9764,5200.0
2017-03-28 10:10:00,55.94,55.97,55.87,55.96,8430.0,42.9994,43.0225,42.9456,43.0148,8430.0
2017-03-28 10:15:00,55.96,55.96,55.92,55.92,5114.0,43.0148,43.0148,42.9841,42.9841,5114.0
2017-03-28 10:20:00,55.92,55.99,55.92,55.99,9028.0,42.9841,43.0379,42.9841,43.0379,9028.0
2017-03-28 10:25:00,55.98,56.02,55.93,55.93,13870.0,43.0302,43.0609,42.9918,42.9918,13870.0
2017-03-28 10:30:00,55.94,55.94,55.91,55.94,9126.0,42.9994,42.9994,42.9764,42.9994,9126.0
2017-03-28 10:35:00,55.92,55.94,55.81,55.83,9584.0,42.9841,42.9994,42.8995,42.9149,9584.0
2017-03-28 10:40:00,55.82,55.87,55.82,55.82,4098.0,42.9072,42.9456,42.9072,42.9072,4098.0
2017-03-28 10:45:00,55.8,55.84,55.8,55.84,5800.0,42.8918,42.9226,42.8918,42.9226,5800.0
2017-03-28 10:50:00,55.85,55.91,55.85,55.85,7076.0,42.9303,42.9764,42.9303,42.9303,7076.0
2017-03-28 10:55:00,55.88,55.88,55.84,55.85,7004.0,42.9533,42.9533,42.9226,42.9303,7004.0
2017-03-28 11:00:00,55.87,55.88,55.85,55.86,8548.0,42.9456,42.9533,42.9303,42.938,8548.0
2017-03-28 11:05:00,55.84,55.87,55.82,55.84,7806.0,42.9226,42.9456,42.9072,42.9226,7806.0
2017-03-28 11:10:00,55.85,55.85,55.76,55.76,8578.0,42.9303,42.9303,42.8611,42.8611,8578.0
2017-03-28 11:15:00,55.74,55.77,55.74,55.76,4450.0,42.8457,42.8688,42.8457,42.8611,4450.0
2017-03-28 11:20:00,55.77,55.81,55.77,55.81,5800.0,42.8688,42.8995,42.8688,42.8995,5800.0
2017-03-28 11:25:00,55.8,55.86,55.8,55.86,7968.0,42.8918,42.938,42.8918,42.938,7968.0
2017-03-28 11:30:00,55.87,55.88,55.85,55.85,9000.0,42.9456,42.9533,42.9303,42.9303,9000.0
2017-03-28 11:35:00,55.85,55.85,55.81,55.82,6488.0,42.9303,42.9303,42.8995,42.9072,6488.0
2017-03-28 11:40:00,55.82,55.82,55.75,55.79,11742.0,42.9072,42.9072,42.8534,42.8841,11742.0
2017-03-28 11:45:00,55.8,55.88,55.78,55.87,6034.0,42.8918,42.9533,42.8765,42.9456,6034.0
2017-03-28 11:50:00,55.87,55.94,55.85,55.93,17266.0,42.9456,42.9994,42.9303,42.9918,17266.0
2017-03-28 11:55:00,55.94,55.97,55.93,55.96,9446.0,42.9994,43.0225,42.9918,43.0148,9446.0
2017-03-28 12:00:00,55.98,56.02,55.98,56.02,8812.0,43.0302,43.0609,43.0302,43.0609,8812.0
2017-03-28 12:05:00,56.02,56.04,55.99,55.99,9350.0,43.0609,43.0763,43.0379,43.0379,9350.0
2017-03-28 12:10:00,55.99,56.0,55.98,56.0,3852.0,43.0379,43.0456,43.0302,43.0456,3852.0
2017-03-28 12:15:00,55.99,56.02,55.96,55.97,12206.0,43.0379,43.0609,43.0148,43.0225,12206.0
2017-03-28 12:20:00,55.99,55.99,55.97,55.98,2236.0,43.0379,43.0379,43.0225,43.0302,2236.0
2017-03-28 12:25:00,55.98,55.98,55.92,55.92,6800.0,43.0302,43.0302,42.9841,42.9841,6800.0
2017-03-28 12:30:00,55.91,55.93,55.89,55.91,5704.0,42.9764,42.9918,42.961,42.9764,5704.0
2017-03-28 12:35:00,55.91,55.93,55.91,55.93,6870.0,42.9764,42.9918,42.9764,42.9918,6870.0
2017-03-28 12:40:00,55.93,55.93,55.85,55.85,5366.0,42.9918,42.9918,42.9303,42.9303,5366.0
2017-03-28 12:45:00,55.88,55.88,55.84,55.87,3820.0,42.9533,42.9533,42.9226,42.9456,3820.0
2017-03-28 12:50:00,55.85,55.85,55.8,55.82,5344.0,42.9303,42.9303,42.8918,42.9072,5344.0
2017-03-28 12:55:00,55.83,55.87,55.83,55.87,5402.0,42.9149,42.9456,42.9149,42.9456,5402.0
2017-03-28 13:00:00,55.87,55.92,55.85,55.92,9480.0,42.9456,42.9841,42.9303,42.9841,9480.0
2017-03-28 13:05:00,55.93,55.94,55.9,55.93,4790.0,42.9918,42.9994,42.9687,42.9918,4790.0
2017-03-28 13:10:00,55.92,55.94,55.92,55.94,6604.0,42.9841,42.9994,42.9841,42.9994,6604.0
2017-03-28 13:15:00,55.92,55.92,55.9,55.9,4088.0,42.9841,42.9841,42.9687,42.9687,4088.0
2017-03-28 13:20:00,55.91,55.93,55.88,55.93,9460.0,42.9764,42.9918,42.9533,42.9918,9460.0
2017-03-28 13:25:00,55.95,55.95,55.89,55.92,11470.0,43.0071,43.0071,42.961,42.9841,11470.0
2017-03-28 13:30:00,55.93,55.93,55.87,55.87,12736.0,42.9918,42.9918,42.9456,42.9456,12736.0
2017-03-28 13:35:00,55.87,55.87,55.84,55.86,5802.0,42.9456,42.9456,42.9226,42.938,5802.0
2017-03-28 13:40:00,55.87,55.88,55.84,55.85,11454.0,42.9456,42.9533,42.9226,42.9303,11454.0
2017-03-28 13:45:00,55.85,55.85,55.79,55.81,11976.0,42.9303,42.9303,42.8841,42.8995,11976.0
2017-03-28 13:50:00,55.82,55.83,55.81,55.83,9210.0,42.9072,42.9149,42.8995,42.9149,9210.0
2017-03-28 13:55:00,55.83,55.88,55.83,55.84,13600.0,42.9149,42.9533,42.9149,42.9226,13600.0
2017-03-28 14:00:00,55.82,55.83,55.79,55.79,4600.0,42.9072,42.9149,42.8841,42.8841,4600.0
2017-03-28 14:05:00,55.77,55.79,55.7,55.7,12388.0,42.8688,42.8841,42.815,42.815,12388.0
2017-03-28 14:10:00,55.7,55.77,55.7,55.76,11582.0,42.815,42.8688,42.815,42.8611,11582.0
2017-03-28 14:15:00,55.77,55.78,55.76,55.77,11228.0,42.8688,42.8765,42.8611,42.8688,11228.0
2017-03-28 14:20:00,55.77,55.8,55.74,55.8,6600.0,42.8688,42.8918,42.8457,42.8918,6600.0
2017-03-28 14:25:00,55.8,55.83,55.79,55.82,11582.0,42.8918,42.9149,42.8841,42.9072,11582.0
2017-03-28 14:30:00,55.84,55.87,55.83,55.87,6504.0,42.9226,42.9456,42.9149,42.9456,6504.0
2017-03-28 14:35:00,55.87,55.9,55.85,55.89,11082.0,42.9456,42.9687,42.9303,42.961,11082.0
2017-03-28 14:40:00,55.88,55.93,55.87,55.93,7800.0,42.9533,42.9918,42.9456,42.9918,7800.0
2017-03-28 14:45:00,55.92,55.93,55.9,55.93,27320.0,42.9841,42.9918,42.9687,42.9918,27320.0
2017-03-28 14:50:00,55.91,55.95,55.9,55.95,21202.0,42.9764,43.0071,42.9687,43.0071,21202.0
2017-03-28 14:55:00,55.93,55.96,55.92,55.96,4878.0,42.9918,43.0148,42.9841,43.0148,4878.0
2017-03-28 15:00:00,55.95,56.02,55.95,55.99,10838.0,43.0071,43.0609,43.0071,43.0379,10838.0
2017-03-28 15:05:00,55.99,56.03,55.99,56.02,19152.0,43.0379,43.0686,43.0379,43.0609,19152.0
2017-03-28 15:10:00,56.01,56.06,56.01,56.04,13102.0,43.0533,43.0917,43.0533,43.0763,13102.0
2017-03-28 15:15:00,56.04,56.04,55.96,55.98,17966.0,43.0763,43.0763,43.0148,43.0302,17966.0
2017-03-28 15:20:00,55.97,56.02,55.97,55.97,13720.0,43.0225,43.0609,43.0225,43.0225,13720.0
2017-03-28 15:25:00,55.98,56.0,55.95,55.97,22528.0,43.0302,43.0456,43.0071,43.0225,22528.0
2017-03-28 15:30:00,55.97,55.98,55.95,55.98,25976.0,43.0225,43.0302,43.0071,43.0302,25976.0
2017-03-28 15:35:00,55.98,55.99,55.94,55.99,26860.0,43.0302,43.0379,42.9994,43.0379,26860.0
2017-03-28 15:40:00,55.99,55.99,55.92,55.93,24088.0,43.0379,43.0379,42.9841,42.9918,24088.0
2017-03-28 15:45:00,55.94,55.98,55.94,55.97,45384.0,42.9994,43.0302,42.9994,43.0225,45384.0
2017-03-28 15:50:00,55.96,55.99,55.95,55.99,48968.0,43.0148,43.0379,43.0071,43.0379,48968.0
2017-03-28 15:55:00,55.99,56.09,55.99,56.04,94478.0,43.0379,43.1147,43.0379,43.0763,94478.0
2017-03-29 09:30:00,55.88,56.0,55.55,55.67,25674.0,42.9533,43.0456,42.6997,42.7919,25674.0
2017-03-29 09:35:00,55.67,55.73,55.62,55.68,8302.0,42.7919,42.838,42.7535,42.7996,8302.0
2017-03-29 09:40:00,55.63,55.7,55.58,55.67,5450.0,42.7612,42.815,42.7227,42.7919,5450.0
2017-03-29 09:45:00,55.65,55.73,55.62,55.73,12848.0,42.7765,42.838,42.7535,42.838,12848.0
2017-03-29 09:50:00,55.73,55.81,55.73,55.8,8942.0,42.838,42.8995,42.838,42.8918,8942.0
2017-03-29 09:55:00,55.81,55.88,55.81,55.88,10186.0,42.8995,42.9533,42.8995,42.9533,10186.0
2017-03-29 10:00:00,55.87,55.92,55.85,55.9,11166.0,42.9456,42.9841,42.9303,42.9687,11166.0
2017-03-29 10:05:00,55.91,55.97,55.91,55.91,5200.0,42.9764,43.0225,42.9764,42.9764,5200.0
2017-03-29 10:10:00,55.9,55.9,55.77,55.84,5200.0,42.9687,42.9687,42.8688,42.9226,5200.0
2017-03-29 10:15:00,55.81,55.85,55.79,55.79,10816.0,42.8995,42.9303,42.8841,42.8841,10816.0
2017-03-29 10:20:00,55.77,55.82,55.74,55.81,4600.0,42.8688,42.9072,42.8457,42.8995,4600.0
2017-03-29 10:25:00,55.82,55.82,55.71,55.72,58762.0,42.9072,42.9072,42.8227,42.8303,58762.0
2017-03-29 10:30:00,55.73,55.8,55.71,55.8,7628.0,42.838,42.8918,42.8227,42.8918,7628.0
2017-03-29 10:35:00,55.81,55.84,55.81,55.84,9006.0,42.8995,42.9226,42.8995,42.9226,9006.0
2017-03-29 10:40:00,55.83,55.83,55.74,55.77,4200.0,42.9149,42.9149,42.8457,42.8688,4200.0
2017-03-29 10:45:00,55.73,55.74,55.72,55.72,2400.0,42.838,42.8457,42.8303,42.8303,2400.0
2017-03-29 10:50:00,55.72,55.83,55.72,55.83,4000.0,42.8303,42.9149,42.8303,42.9149,4000.0
2017-03-29 10:55:00,55.84,55.9,55.84,55.9,5272.0,42.9226,42.9687,42.9226,42.9687,5272.0
2017-03-29 11:00:00,55.9,55.98,55.87,55.94,12284.0,42.9687,43.0302,42.9456,42.9994,12284.0
2017-03-29 11:05:00,55.91,55.91,55.81,55.84,6000.0,42.9764,42.9764,42.8995,42.9226,6000.0
2017-03-29 11:10:00,55.87,55.87,55.83,55.83,2692.0,42.9456,42.9456,42.9149,42.9149,2692.0
2017-03-29 11:15:00,55.85,55.91,55.85,55.91,3200.0,42.9303,42.9764,42.9303,42.9764,3200.0
2017-03-29 11:20:00,55.89,55.89,55.83,55.84,4600.0,42.961,42.961,42.9149,42.9226,4600.0
2017-03-29 11:25:00,55.89,55.9,55.86,55.89,3460.0,42.961,42.9687,42.938,42.961,3460.0
2017-03-29 11:30:00,55.88,55.9,55.86,55.88,4668.0,42.9533,42.9687,42.938,42.9533,4668.0
2017-03-29 11:35:00,55.88,55.88,55.75,55.76,6400.0,42.9533,42.9533,42.8534,42.8611,6400.0
2017-03-29 11:40:00,55.74,55.78,55.71,55.72,16400.0,42.8457,42.8765,42.8227,42.8303,16400.0
2017-03-29 11:45:00,55.73,55.77,55.72,55.77,4800.0,42.838,42.8688,42.8303,42.8688,4800.0
2017-03-29 11:50:00,55.78,55.79,55.74,55.77,8072.0,42.8765,42.8841,42.8457,42.8688,8072.0
2017-03-29 11:55:00,55.77,55.77,55.74,55.77,5000.0,42.8688,42.8688,42.8457,42.8688,5000.0
2017-03-29 12:00:00,55.77,55.79,55.75,55.76,20396.0,42.8688,42.8841,42.8534,42.8611,20396.0
2017-03-29 12:05:00,55.76,55.79,55.75,55.79,24940.0,42.8611,42.8841,42.8534,42.8841,24940.0
2017-03-29 12:10:00,55.79,55.83,55.77,55.83,5200.0,42.8841,42.9149,42.8688,42.9149,5200.0
2017-03-29 12:15:00,55.84,55.85,55.84,55.84,3202.0,42.9226,42.9303,42.9226,42.9226,3202.0
2017-03-29 12:20:00,55.83,55.83,55.81,55.82,2998.0,42.9149,42.9149,42.8995,42.9072,2998.0
2017-03-29 12:25:00,55.81,55.82,55.79,55.79,6058.0,42.8995,42.9072,42.8841,42.8841,6058.0
2017-03-29 12:30:00,55.79,55.79,55.76,55.77,5190.0,42.8841,42.8841,42.8611,42.8688,5190.0
2017-03-29 12:35:00,55.75,55.76,55.73,55.76,17912.0,42.8534,42.8611,42.838,42.8611,17912.0
2017-03-29 12:40:00,55.76,55.79,55.76,55.79,10230.0,42.8611,42.8841,42.8611,42.8841,10230.0
2017-03-29 12:45:00,55.79,55.79,55.77,55.77,4422.0,42.8841,42.8841,42.8688,42.8688,4422.0
2017-03-29 12:50:00,55.79,55.8,55.74,55.74,6640.0,42.8841,42.8918,42.8457,42.8457,6640.0
2017-03-29 12:55:00,55.74,55.75,55.72,55.74,14752.0,42.8457,42.8534,42.8303,42.8457,14752.0
2017-03-29 13:00:00,55.74,55.74,55.7,55.7,14392.0,42.8457,42.8457,42.815,42.815,14392.0
2017-03-29 13:05:00,55.7,55.72,55.69,55.7,8400.0,42.815,42.8303,42.8073,42.815,8400.0
2017-03-29 13:10:00,55.69,55.72,55.69,55.71,7492.0,42.8073,42.8303,42.8073,42.8227,7492.0
2017-03-29 13:15:00,55.72,55.73,55.7,55.7,9264.0,42.8303,42.838,42.815,42.815,9264.0
2017-03-29 13:20:00,55.7,55.71,55.69,55.69,9930.0,42.815,42.8227,42.8073,42.8073,9930.0
2017-03-29 13:25:00,55.68,55.7,55.66,55.66,10602.0,42.7996,42.815,42.7842,42.7842,10602.0
2017-03-29 13:30:00,55.67,55.7,55.67,55.7,10328.0,42.7919,42.815,42.7919,42.815,10328.0
2017-03-29 13:35:00,55.7,55.74,55.7,55.71,26970.0,42.815,42.8457,42.815,42.8227,26970.0
2017-03-29 13:40:00,55.73,55.74,55.72,55.73,15318.0,42.838,42.8457,42.8303,42.838,15318.0
2017-03-29 13:45:00,55.74,55.74,55.69,55.69,10592.0,42.8457,42.8457,42.8073,42.8073,10592.0
2017-03-29 13:50:00,55.69,55.69,55.67,55.67,9068.0,42.8073,42.8073,42.7919,42.7919,9068.0
2017-03-29 13:55:00,55.67,55.67,55.65,55.65,5412.0,42.7919,42.7919,42.7765,42.7765,5412.0
2017-03-29 14:00:00,55.66,55.66,55.63,55.64,24422.0,42.7842,42.7842,42.7612,42.7688,24422.0
2017-03-29 14:05:00,55.64,55.69,55.64,55.69,4818.0,42.7688,42.8073,42.7688,42.8073,4818.0
2017-03-29 14:10:00,55.69,55.71,55.69,55.71,8276.0,42.8073,42.8227,42.8073,42.8227,8276.0
2017-03-29 14:15:00,55.72,55.73,55.7,55.7,11782.0,42.8303,42.838,42.815,42.815,11782.0
2017-03-29 14:20:00,55.71,55.71,55.68,55.68,14050.0,42.8227,42.8227,42.7996,42.7996,14050.0
2017-03-29 14:25:00,55.69,55.7,55.68,55.69,4588.0,42.8073,42.815,42.7996,42.8073,4588.0
2017-03-29 14:30:00,55.68,55.69,55.67,55.68,7032.0,42.7996,42.8073,42.7919,42.7996,7032.0
2017-03-29 14:35:00,55.67,55.69,55.66,55.66,8258.0,42.7919,42.8073,42.7842,42.7842,8258.0
2017-03-29 14:40:00,55.66,55.67,55.62,55.65,11888.0,42.7842,42.7919,42.7535,42.7765,11888.0
2017-03-29 14:45:00,55.65,55.66,55.62,55.62,8066.0,42.7765,42.7842,42.7535,42.7535,8066.0
2017-03-29 14:50:00,55.63,55.64,55.6,55.6,8526.0,42.7612,42.7688,42.7381,42.7381,8526.0
2017-03-29 14:55:00,55.6,55.65,55.6,55.64,6694.0,42.7381,42.7765,42.7381,42.7688,6694.0
2017-03-29 15:00:00,55.64,55.67,55.63,55.67,13068.0,42.7688,42.7919,42.7612,42.7919,13068.0
2017-03-29 15:05:00,55.68,55.7,55.66,55.7,19414.0,42.7996,42.815,42.7842,42.815,19414.0
2017-03-29 15:10:00,55.7,55.72,55.6,55.6,19482.0,42.815,42.8303,42.7381,42.7381,19482.0
2017-03-29 15:15:00,55.6,55.65,55.6,55.63,8166.0,42.7381,42.7765,42.7381,42.7612,8166.0
2017-03-29 15:20:00,55.63,55.65,55.62,55.62,11262.0,42.7612,42.7765,42.7535,42.7535,11262.0
2017-03-29 15:25:00,55.63,55.68,55.62,55.68,17384.0,42.7612,42.7996,42.7535,42.7996,17384.0
2017-03-29 15:30:00,55.69,55.7,55.65,55.67,24444.0,42.8073,42.815,42.7765,42.7919,24444.0
2017-03-29 15:35:00,55.67,55.7,55.66,55.7,26912.0,42.7919,42.815,42.7842,42.815,26912.0
2017-03-29 15:40:00,55.71,55.71,55.66,55.66,28386.0,42.8227,42.8227,42.7842,42.7842,28386.0
2017-03-29 15:45:00,55.66,55.67,55.65,55.67,50724.0,42.7842,42.7919,42.7765,42.7919,50724.0
2017-03-29 15:50:00,55.67,55.67,55.6,55.6,48662.0,42.7919,42.7919,42.7381,42.7381,48662.0
2017-03-29 15:55:00,55.6,55.66,55.6,55.64,76058.0,42.7381,42.7842,42.7381,42.7688,76058.0
2017-03-30 09:30:00,55.4,55.4,55.09,55.16,31382.0,42.5844,42.5844,42.3461,42.3999,31382.0
2017-03-30 09:35:00,55.26,55.39,55.24,55.35,8520.0,42.4768,42.5767,42.4614,42.5459,8520.0
2017-03-30 09:40:00,55.37,55.38,55.29,55.29,2240.0,42.5613,42.569,42.4998,42.4998,2240.0
2017-03-30 09:45:00,55.28,55.28,55.19,55.25,3118.0,42.4921,42.4921,42.4229,42.4691,3118.0
2017-03-30 09:50:00,55.25,55.33,55.23,55.27,5600.0,42.4691,42.5306,42.4537,42.4844,5600.0
2017-03-30 09:55:00,55.32,55.4,55.31,55.4,36800.0,42.5229,42.5844,42.5152,42.5844,36800.0
2017-03-30 10:00:00,55.4,55.44,55.3,55.3,12378.0,42.5844,42.6151,42.5075,42.5075,12378.0
2017-03-30 10:05:00,55.27,55.32,55.22,55.32,16972.0,42.4844,42.5229,42.446,42.5229,16972.0
2017-03-30 10:10:00,55.32,55.32,55.21,55.22,23700.0,42.5229,42.5229,42.4383,42.446,23700.0
2017-03-30 10:15:00,55.26,55.26,55.15,55.2,13072.0,42.4768,42.4768,42.3922,42.4306,13072.0
2017-03-30 10:20:00,55.2,55.23,55.16,55.21,3242.0,42.4306,42.4537,42.3999,42.4383,3242.0
2017-03-30 10:25:00,55.18,55.18,55.14,55.15,15162.0,42.4153,42.4153,42.3845,42.3922,15162.0
2017-03-30 10:30:00,55.15,55.24,55.15,55.24,10940.0,42.3922,42.4614,42.3922,42.4614,10940.0
2017-03-30 10:35:00,55.26,55.34,55.26,55.33,10884.0,42.4768,42.5382,42.4768,42.5306,10884.0
2017-03-30 10:40:00,55.31,55.33,55.3,55.3,4362.0,42.5152,42.5306,42.5075,42.5075,4362.0
2017-03-30 10:45:00,55.32,55.32,55.3,55.3,1448.0,42.5229,42.5229,42.5075,42.5075,1448.0
2017-03-30 10:50:00,55.29,55.31,55.25,55.26,9678.0,42.4998,42.5152,42.4691,42.4768,9678.0
2017-03-30 10:55:00,55.27,55.31,55.26,55.27,3614.0,42.4844,42.5152,42.4768,42.4844,3614.0
2017-03-30 11:00:00,55.27,55.29,55.23,55.27,64658.0,42.4844,42.4998,42.4537,42.4844,64658.0
2017-03-30 11:05:00,55.26,55.3,55.26,55.27,6880.0,42.4768,42.5075,42.4768,42.4844,6880.0
2017-03-30 11:10:00,55.28,55.41,55.27,55.41,11010.0,42.4921,42.5921,42.4844,42.5921,11010.0
2017-03-30 11:15:00,55.4,55.43,55.35,55.38,15400.0,42.5844,42.6074,42.5459,42.569,15400.0
2017-03-30 11:20:00,55.37,55.38,55.35,55.35,10800.0,42.5613,42.569,42.5459,42.5459,10800.0
2017-03-30 11:25:00,55.37,55.38,55.31,55.33,8552.0,42.5613,42.569,42.5152,42.5306,8552.0
2017-03-30 11:30:00,55.34,55.35,55.24,55.25,7602.0,42.5382,42.5459,42.4614,42.4691,7602.0
2017-03-30 11:35:00,55.25,55.27,55.23,55.24,8398.0,42.4691,42.4844,42.4537,42.4614,8398.0
2017-03-30 11:40:00,55.24,55.24,55.16,55.16,7122.0,42.4614,42.4614,42.3999,42.3999,7122.0
2017-03-30 11:45:00,55.17,55.18,55.16,55.17,3600.0,42.4076,42.4153,42.3999,42.4076,3600.0
2017-03-30 11:50:00,55.17,55.25,55.17,55.25,35600.0,42.4076,42.4691,42.4076,42.4691,35600.0
2017-03-30 11:55:00,55.27,55.27,55.21,55.21,10600.0,42.4844,42.4844,42.4383,42.4383,10600.0
2017-03-30 12:00:00,55.21,55.24,55.21,55.21,4450.0,42.4383,42.4614,42.4383,42.4383,4450.0
2017-03-30 12:05:00,55.22,55.24,55.21,55.23,3560.0,42.446,42.4614,42.4383,42.4537,3560.0
2017-03-30 12:10:00,55.22,55.22,55.18,55.18,45766.0,42.446,42.446,42.4153,42.4153,45766.0
2017-03-30 12:15:00,55.18,55.18,55.09,55.1,58004.0,42.4153,42.4153,42.3461,42.3538,58004.0
2017-03-30 12:20:00,55.1,55.13,55.06,55.06,37538.0,42.3538,42.3768,42.323,42.323,37538.0
2017-03-30 12:25:00,55.06,55.12,55.05,55.12,67078.0,42.323,42.3691,42.3153,42.3691,67078.0
2017-03-30 12:30:00,55.12,55.18,55.12,55.18,10088.0,42.3691,42.4153,42.3691,42.4153,10088.0
2017-03-30 12:35:00,55.18,55.2,55.17,55.17,2200.0,42.4153,42.4306,42.4076,42.4076,2200.0
2017-03-30 12:40:00,55.16,55.21,55.15,55.2,8274.0,42.3999,42.4383,42.3922,42.4306,8274.0
2017-03-30 12:45:00,55.2,55.2,55.13,55.15,30042.0,42.4306,42.4306,42.3768,42.3922,30042.0
2017-03-30 12:50:00,55.15,55.15,55.07,55.12,16224.0,42.3922,42.3922,42.3307,42.3691,16224.0
2017-03-30 12:55:00,55.13,55.16,55.13,55.13,1400.0,42.3768,42.3999,42.3768,42.3768,1400.0
2017-03-30 13:00:00,55.13,55.21,55.13,55.2,5200.0,42.3768,42.4383,42.3768,42.4306,5200.0
2017-03-30 13:05:00,55.2,55.2,55.16,55.17,1000.0,42.4306,42.4306,42.3999,42.4076,1000.0
2017-03-30 13:10:00,55.16,55.19,55.16,55.19,4600.0,42.3999,42.4229,42.3999,42.4229,4600.0
2017-03-30 13:15:00,55.18,55.18,55.16,55.16,2600.0,42.4153,42.4153,42.3999,42.3999,2600.0
2017-03-30 13:20:00,55.13,55.15,55.13,55.15,2308.0,42.3768,42.3922,42.3768,42.3922,2308.0
2017-03-30 13:25:00,55.15,55.16,55.13,55.16,1400.0,42.3922,42.3999,42.3768,42.3999,1400.0
2017-03-30 13:30:00,55.17,55.19,55.15,55.19,5400.0,42.4076,42.4229,42.3922,42.4229,5400.0
2017-03-30 13:35:00,55.18,55.21,55.18,55.19,5282.0,42.4153,42.4383,42.4153,42.4229,5282.0
2017-03-30 13:40:00,55.19,55.19,55.17,55.17,1900.0,42.4229,42.4229,42.4076,42.4076,1900.0
2017-03-30 13:45:00,55.19,55.24,55.19,55.22,4806.0,42.4229,42.4614,42.4229,42.446,4806.0
2017-03-30 13:50:00,55.22,55.23,55.22,55.23,1400.0,42.446,42.4537,42.446,42.4537,1400.0
2017-03-30 13:55:00,55.24,55.24,55.22,55.23,4832.0,42.4614,42.4614,42.446,42.4537,4832.0
2017-03-30 14:00:00,55.24,55.26,55.22,55.22,3278.0,42.4614,42.4768,42.446,42.446,3278.0
2017-03-30 14:05:00,55.24,55.26,55.22,55.24,11600.0,42.4614,42.4768,42.446,42.4614,11600.0
2017-03-30 14:10:00,55.25,55.26,55.25,55.26,1198.0,42.4691,42.4768,42.4691,42.4768,1198.0
2017-03-30 14:15:00,55.25,55.25,55.22,55.23,7400.0,42.4691,42.4691,42.446,42.4537,7400.0
2017-03-30 14:20:00,55.24,55.24,55.21,55.21,3000.0,42.4614,42.4614,42.4383,42.4383,3000.0
2017-03-30 14:25:00,55.22,55.26,55.22,55.26,1800.0,42.446,42.4768,42.446,42.4768,1800.0
2017-03-30 14:30:00,55.25,55.29,55.25,55.29,2842.0,42.4691,42.4998,42.4691,42.4998,2842.0
2017-03-30 14:35:00,55.28,55.28,55.26,55.26,1770.0,42.4921,42.4921,42.4768,42.4768,1770.0
2017-03-30 14:40:00,55.22,55.26,55.22,55.24,8928.0,42.446,42.4768,42.446,42.4614,8928.0
2017-03-30 14:45:00,55.24,55.24,55.22,55.24,5718.0,42.4614,42.4614,42.446,42.4614,5718.0
2017-03-30 14:50:00,55.26,55.26,55.18,55.18,8000.0,42.4768,42.4768,42.4153,42.4153,8000.0
2017-03-30 14:55:00,55.18,55.2,55.17,55.17,3600.0,42.4153,42.4306,42.4076,42.4076,3600.0
2017-03-30 15:00:00,55.15,55.21,55.15,55.2,7776.0,42.3922,42.4383,42.3922,42.4306,7776.0
2017-03-30 15:05:00,55.21,55.22,55.19,55.21,11700.0,42.4383,42.446,42.4229,42.4383,11700.0
2017-03-30 15:10:00,55.22,55.24,55.21,55.24,21414.0,42.446,42.4614,42.4383,42.4614,21414.0
2017-03-30 15:15:00,55.24,55.24,55.21,55.21,7528.0,42.4614,42.4614,42.4383,42.4383,7528.0
2017-03-30 15:20:00,55.22,55.23,55.17,55.18,8282.0,42.446,42.4537,42.4076,42.4153,8282.0
2017-03-30 15:25:00,55.16,55.18,55.12,55.15,16328.0,42.3999,42.4153,42.3691,42.3922,16328.0
2017-03-30 15:30:00,55.15,55.17,55.13,55.16,33152.0,42.3922,42.4076,42.3768,42.3999,33152.0
2017-03-30 15:35:00,55.17,55.17,55.13,55.13,57720.0,42.4076,42.4076,42.3768,42.3768,57720.0
2017-03-30 15:40:00,55.13,55.18,55.13,55.17,64884.0,42.3768,42.4153,42.3768,42.4076,64884.0
2017-03-30 15:45:00,55.18,55.21,55.17,55.19,89930.0,42.4153,42.4383,42.4076,42.4229,89930.0
2017-03-30 15:50:00,55.19,55.19,55.13,55.13,75664.0,42.4229,42.4229,42.3768,42.3768,75664.0
2017-03-30 15:55:00,55.13,55.15,55.09,55.12,184872.0,42.3768,42.3922,42.3461,42.3691,184872.0
2017-03-31 09:30:00,55.05,55.31,55.05,55.12,28136.0,42.3153,42.5152,42.3153,42.3691,28136.0
2017-03-31 09:35:00,55.2,55.32,55.15,55.23,4800.0,42.4306,42.5229,42.3922,42.4537,4800.0
2017-03-31 09:40:00,55.23,55.33,55.23,55.32,5800.0,42.4537,42.5306,42.4537,42.5229,5800.0
2017-03-31 09:45:00,55.34,55.35,55.22,55.29,13828.0,42.5382,42.5459,42.446,42.4998,13828.0
2017-03-31 09:50:00,55.29,55.3,55.22,55.29,5200.0,42.4998,42.5075,42.446,42.4998,5200.0
2017-03-31 09:55:00,55.28,55.35,55.27,55.35,15020.0,42.4921,42.5459,42.4844,42.5459,15020.0
2017-03-31 10:00:00,55.32,55.38,55.24,55.38,19814.0,42.5229,42.569,42.4614,42.569,19814.0
2017-03-31 10:05:00,55.38,55.38,55.24,55.24,11490.0,42.569,42.569,42.4614,42.4614,11490.0
2017-03-31 10:10:00,55.27,55.31,55.26,55.26,23512.0,42.4844,42.5152,42.4768,42.4768,23512.0
2017-03-31 10:15:00,55.26,55.29,55.23,55.23,3220.0,42.4768,42.4998,42.4537,42.4537,3220.0
2017-03-31 10:20:00,55.23,55.31,55.22,55.22,19272.0,42.4537,42.5152,42.446,42.446,19272.0
2017-03-31 10:25:00,55.24,55.38,55.23,55.34,23858.0,42.4614,42.569,42.4537,42.5382,23858.0
2017-03-31 10:30:00,55.35,55.43,55.35,55.4,8456.0,42.5459,42.6074,42.5459,42.5844,8456.0
2017-03-31 10:35:00,55.41,55.46,55.41,55.46,14106.0,42.5921,42.6305,42.5921,42.6305,14106.0
2017-03-31 10:40:00,55.47,55.51,55.44,55.49,14184.0,42.6382,42.6689,42.6151,42.6535,14184.0
2017-03-31 10:45:00,55.49,55.52,55.48,55.49,13332.0,42.6535,42.6766,42.6459,42.6535,13332.0
2017-03-31 10:50:00,55.51,55.54,55.44,55.44,8002.0,42.6689,42.692,42.6151,42.6151,8002.0
2017-03-31 10:55:00,55.46,55.49,55.45,55.46,13982.0,42.6305,42.6535,42.6228,42.6305,13982.0
2017-03-31 11:00:00,55.46,55.47,55.43,55.43,7354.0,42.6305,42.6382,42.6074,42.6074,7354.0
2017-03-31 11:05:00,55.43,55.49,55.42,55.48,18684.0,42.6074,42.6535,42.5997,42.6459,18684.0
2017-03-31 11:10:00,55.47,55.48,55.45,55.48,4400.0,42.6382,42.6459,42.6228,42.6459,4400.0
2017-03-31 11:15:00,55.47,55.47,55.42,55.43,7398.0,42.6382,42.6382,42.5997,42.6074,7398.0
2017-03-31 11:20:00,55.42,55.43,55.38,55.43,9016.0,42.5997,42.6074,42.569,42.6074,9016.0
2017-03-31 11:25:00,55.42,55.48,55.41,55.42,11958.0,42.5997,42.6459,42.5921,42.5997,11958.0
2017-03-31 11:30:00,55.44,55.46,55.42,55.45,19222.0,42.6151,42.6305,42.5997,42.6228,19222.0
2017-03-31 11:35:00,55.45,55.48,55.42,55.47,57484.0,42.6228,42.6459,42.5997,42.6382,57484.0
2017-03-31 11:40:00,55.48,55.52,55.48,55.49,19614.0,42.6459,42.6766,42.6459,42.6535,19614.0
2017-03-31 11:45:00,55.49,55.51,55.49,55.5,6400.0,42.6535,42.6689,42.6535,42.6612,6400.0
2017-03-31 11:50:00,55.49,55.5,55.47,55.48,10094.0,42.6535,42.6612,42.6382,42.6459,10094.0
2017-03-31 11:55:00,55.47,55.47,55.44,55.44,4066.0,42.6382,42.6382,42.6151,42.6151,4066.0
2017-03-31 12:00:00,55.45,55.45,55.43,55.45,5688.0,42.6228,42.6228,42.6074,42.6228,5688.0
2017-03-31 12:05:00,55.45,55.45,55.41,55.43,5402.0,42.6228,42.6228,42.5921,42.6074,5402.0
2017-03-31 12:10:00,55.43,55.49,55.43,55.48,5824.0,42.6074,42.6535,42.6074,42.6459,5824.0
2017-03-31 12:15:00,55.48,55.48,55.44,55.48,9324.0,42.6459,42.6459,42.6151,42.6459,9324.0
2017-03-31 12:20:00,55.48,55.5,55.47,55.5,7248.0,42.6459,42.6612,42.6382,42.6612,7248.0
2017-03-31 12:25:00,55.49,55.5,55.45,55.48,19866.0,42.6535,42.6612,42.6228,42.6459,19866.0
2017-03-31 12:30:00,55.48,55.58,55.46,55.55,44100.0,42.6459,42.7227,42.6305,42.6997,44100.0
2017-03-31 12:35:00,55.55,55.55,55.48,55.51,21656.0,42.6997,42.6997,42.6459,42.6689,21656.0
2017-03-31 12:40:00,55.5,55.52,55.48,55.48,12874.0,42.6612,42.6766,42.6459,42.6459,12874.0
2017-03-31 12:45:00,55.49,55.49,55.45,55.46,8316.0,42.6535,42.6535,42.6228,42.6305,8316.0
2017-03-31 12:50:00,55.45,55.47,55.42,55.42,3400.0,42.6228,42.6382,42.5997,42.5997,3400.0
2017-03-31 12:55:00,55.43,55.43,55.4,55.41,7140.0,42.6074,42.6074,42.5844,42.5921,7140.0
2017-03-31 13:00:00,55.4,55.45,55.38,55.43,9076.0,42.5844,42.6228,42.569,42.6074,9076.0
2017-03-31 13:05:00,55.43,55.47,55.42,55.47,10828.0,42.6074,42.6382,42.5997,42.6382,10828.0
2017-03-31 13:10:00,55.47,55.48,55.45,55.46,6418.0,42.6382,42.6459,42.6228,42.6305,6418.0
2017-03-31 13:15:00,55.46,55.49,55.45,55.47,11616.0,42.6305,42.6535,42.6228,42.6382,11616.0
2017-03-31 13:20:00,55.47,55.5,55.47,55.47,9800.0,42.6382,42.6612,42.6382,42.6382,9800.0
2017-03-31 13:25:00,55.46,55.5,55.4,55.49,90062.0,42.6305,42.6612,42.5844,42.6535,90062.0
2017-03-31 13:30:00,55.51,55.54,55.48,55.52,17114.0,42.6689,42.692,42.6459,42.6766,17114.0
2017-03-31 13:35:00,55.52,55.55,55.49,55.49,8038.0,42.6766,42.6997,42.6535,42.6535,8038.0
2017-03-31 13:40:00,55.49,55.49,55.46,55.46,11828.0,42.6535,42.6535,42.6305,42.6305,11828.0
2017-03-31 13:45:00,55.46,55.47,55.44,55.45,10764.0,42.6305,42.6382,42.6151,42.6228,10764.0
2017-03-31 13:50:00,55.44,55.45,55.42,55.43,13390.0,42.6151,42.6228,42.5997,42.6074,13390.0
2017-03-31 13:55:00,55.42,55.43,55.41,55.43,13980.0,42.5997,42.6074,42.5921,42.6074,13980.0
2017-03-31 14:00:00,55.43,55.43,55.37,55.37,17400.0,42.6074,42.6074,42.5613,42.5613,17400.0
2017-03-31 14:05:00,55.36,55.38,55.35,55.37,13632.0,42.5536,42.569,42.5459,42.5613,13632.0
2017-03-31 14:10:00,55.36,55.37,55.34,55.34,17670.0,42.5536,42.5613,42.5382,42.5382,17670.0
2017-03-31 14:15:00,55.34,55.4,55.33,55.39,13198.0,42.5382,42.5844,42.5306,42.5767,13198.0
2017-03-31 14:20:00,55.38,55.4,55.35,55.38,12564.0,42.569,42.5844,42.5459,42.569,12564.0
2017-03-31 14:25:00,55.38,55.38,55.35,55.35,10788.0,42.569,42.569,42.5459,42.5459,10788.0
2017-03-31 14:30:00,55.35,55.35,55.28,55.28,12612.0,42.5459,42.5459,42.4921,42.4921,12612.0
2017-03-31 14:35:00,55.29,55.32,55.28,55.31,13258.0,42.4998,42.5229,42.4921,42.5152,13258.0
2017-03-31 14:40:00,55.31,55.33,55.3,55.31,11002.0,42.5152,42.5306,42.5075,42.5152,11002.0
2017-03-31 14:45:00,55.31,55.31,55.23,55.24,26572.0,42.5152,42.5152,42.4537,42.4614,26572.0
2017-03-31 14:50:00,55.24,55.27,55.22,55.22,32534.0,42.4614,42.4844,42.446,42.446,32534.0
2017-03-31 14:55:00,55.22,55.22,55.17,55.21,26002.0,42.446,42.446,42.4076,42.4383,26002.0
2017-03-31 15:00:00,55.21,55.3,55.2,55.3,16596.0,42.4383,42.5075,42.4306,42.5075,16596.0
2017-03-31 15:05:00,55.31,55.33,55.3,55.3,15814.0,42.5152,42.5306,42.5075,42.5075,15814.0
2017-03-31 15:10:00,55.3,55.31,55.29,55.31,31830.0,42.5075,42.5152,42.4998,42.5152,31830.0
2017-03-31 15:15:00,55.31,55.35,55.31,55.35,21350.0,42.5152,42.5459,42.5152,42.5459,21350.0
2017-03-31 15:20:00,55.35,55.37,55.28,55.32,37800.0,42.5459,42.5613,42.4921,42.5229,37800.0
2017-03-31 15:25:00,55.32,55.38,55.31,55.35,148676.0,42.5229,42.569,42.5152,42.5459,148676.0
2017-03-31 15:30:00,55.36,55.38,55.34,55.38,33180.0,42.5536,42.569,42.5382,42.569,33180.0
2017-03-31 15:35:00,55.38,55.41,55.37,55.38,33750.0,42.569,42.5921,42.5613,42.569,33750.0
2017-03-31 15:40:00,55.38,55.42,55.37,55.37,39062.0,42.569,42.5997,42.5613,42.5613,39062.0
2017-03-31 15:45:00,55.37,55.38,55.31,55.32,49732.0,42.5613,42.569,42.5152,42.5229,49732.0
2017-03-31 15:50:00,55.32,55.34,55.27,55.34,117800.0,42.5229,42.5382,42.4844,42.5382,117800.0
2017-03-31 15:55:00,55.33,55.34,55.25,55.26,159056.0,42.5306,42.5382,42.4691,42.4768,159056.0
2017-04-03 09:30:00,55.24,55.39,54.7,54.8,150764.0,42.4614,42.5767,42.0463,42.1232,150764.0
2017-04-03 09:35:00,54.95,55.25,54.91,54.93,44258.0,42.2385,42.4691,42.2077,42.2231,44258.0
2017-04-03 09:40:00,54.97,55.03,54.85,54.85,23218.0,42.2538,42.3,42.1616,42.1616,23218.0
2017-04-03 09:45:00,54.88,54.88,54.77,54.81,17350.0,42.1847,42.1847,42.1001,42.1308,17350.0
2017-04-03 09:50:00,54.85,55.01,54.85,54.93,29878.0,42.1616,42.2846,42.1616,42.2231,29878.0
2017-04-03 09:55:00,54.92,55.02,54.84,54.93,33214.0,42.2154,42.2923,42.1539,42.2231,33214.0
2017-04-03 10:00:00,54.96,54.96,54.86,54.92,25540.0,42.2462,42.2462,42.1693,42.2154,25540.0
2017-04-03 10:05:00,54.93,54.97,54.88,54.9,22284.0,42.2231,42.2538,42.1847,42.2,22284.0
2017-04-03 10:10:00,54.85,54.96,54.84,54.88,19110.0,42.1616,42.2462,42.1539,42.1847,19110.0
2017-04-03 10:15:00,54.9,54.96,54.87,54.94,6400.0,42.2,42.2462,42.177,42.2308,6400.0
2017-04-03 10:20:00,54.94,54.96,54.88,54.92,13442.0,42.2308,42.2462,42.1847,42.2154,13442.0
2017-04-03 10:25:00,54.9,54.92,54.87,54.87,13612.0,42.2,42.2154,42.177,42.177,13612.0
2017-04-03 10:30:00,54.9,54.92,54.87,54.88,9530.0,42.2,42.2154,42.177,42.1847,9530.0
2017-04-03 10:35:00,54.88,54.92,54.81,54.85,19712.0,42.1847,42.2154,42.1308,42.1616,19712.0
2017-04-03 10:40:00,54.85,54.91,54.83,54.87,34876.0,42.1616,42.2077,42.1462,42.177,34876.0
2017-04-03 10:45:00,54.88,54.88,54.77,54.82,11264.0,42.1847,42.1847,42.1001,42.1385,11264.0
2017-04-03 10:50:00,54.83,54.88,54.73,54.8,17006.0,42.1462,42.1847,42.0694,42.1232,17006.0
2017-04-03 10:55:00,54.84,54.87,54.8,54.85,4500.0,42.1539,42.177,42.1232,42.1616,4500.0
2017-04-03 11:00:00,54.88,54.98,54.87,54.96,8126.0,42.1847,42.2615,42.177,42.2462,8126.0
2017-04-03 11:05:00,54.96,54.98,54.91,54.97,8412.0,42.2462,42.2615,42.2077,42.2538,8412.0
2017-04-03 11:10:00,54.96,54.98,54.91,54.98,13812.0,42.2462,42.2615,42.2077,42.2615,13812.0
2017-04-03 11:15:00,54.97,54.99,54.92,54.95,7278.0,42.2538,42.2692,42.2154,42.2385,7278.0
2017-04-03 11:20:00,54.95,54.97,54.92,54.95,9352.0,42.2385,42.2538,42.2154,42.2385,9352.0
2017-04-03 11:25:00,54.94,54.94,54.83,54.85,10400.0,42.2308,42.2308,42.1462,42.1616,10400.0
2017-04-03 11:30:00,54.84,54.85,54.75,54.8,5600.0,42.1539,42.1616,42.0847,42.1232,5600.0
2017-04-03 11:35:00,54.79,54.79,54.74,54.74,11322.0,42.1155,42.1155,42.077,42.077,11322.0
2017-04-03 11:40:00,54.74,54.82,54.74,54.82,10368.0,42.077,42.1385,42.077,42.1385,10368.0
2017-04-03 11:45:00,54.81,54.85,54.81,54.85,16432.0,42.1308,42.1616,42.1308,42.1616,16432.0
2017-04-03 11:50:00,54.83,54.88,54.82,54.83,14698.0,42.1462,42.1847,42.1385,42.1462,14698.0
2017-04-03 11:55:00,54.82,54.83,54.77,54.79,7614.0,42.1385,42.1462,42.1001,42.1155,7614.0
2017-04-03 12:00:00,54.79,54.82,54.77,54.81,4842.0,42.1155,42.1385,42.1001,42.1308,4842.0
2017-04-03 12:05:00,54.81,54.82,54.76,54.78,11152.0,42.1308,42.1385,42.0924,42.1078,11152.0
2017-04-03 12:10:00,54.77,54.79,54.7,54.71,5504.0,42.1001,42.1155,42.0463,42.054,5504.0
2017-04-03 12:15:00,54.71,54.74,54.71,54.71,10012.0,42.054,42.077,42.054,42.054,10012.0
2017-04-03 12:20:00,54.73,54.77,54.72,54.76,8348.0,42.0694,42.1001,42.0617,42.0924,8348.0
2017-04-03 12:25:00,54.77,54.77,54.73,54.75,6088.0,42.1001,42.1001,42.0694,42.0847,6088.0
2017-04-03 12:30:00,54.73,54.76,54.72,54.75,5402.0,42.0694,42.0924,42.0617,42.0847,5402.0
2017-04-03 12:35:00,54.76,54.81,54.76,54.79,3082.0,42.0924,42.1308,42.0924,42.1155,3082.0
2017-04-03 12:40:00,54.79,54.8,54.77,54.77,5400.0,42.1155,42.1232,42.1001,42.1001,5400.0
2017-04-03 12:45:00,54.78,54.81,54.77,54.8,7364.0,42.1078,42.1308,42.1001,42.1232,7364.0
2017-04-03 12:50:00,54.79,54.8,54.77,54.8,7800.0,42.1155,42.1232,42.1001,42.1232,7800.0
2017-04-03 12:55:00,54.79,54.79,54.75,54.78,12280.0,42.1155,42.1155,42.0847,42.1078,12280.0
2017-04-03 13:00:00,54.76,54.79,54.76,54.76,9600.0,42.0924,42.1155,42.0924,42.0924,9600.0
2017-04-03 13:05:00,54.75,54.75,54.68,54.68,10696.0,42.0847,42.0847,42.0309,42.0309,10696.0
2017-04-03 13:10:00,54.68,54.68,54.66,54.66,4918.0,42.0309,42.0309,42.0155,42.0155,4918.0
2017-04-03 13:15:00,54.65,54.65,54.6,54.6,6392.0,42.0079,42.0079,41.9694,41.9694,6392.0
2017-04-03 13:20:00,54.6,54.64,54.6,54.63,6306.0,41.9694,42.0002,41.9694,41.9925,6306.0
2017-04-03 13:25:00,54.63,54.63,54.62,54.63,4914.0,41.9925,41.9925,41.9848,41.9925,4914.0
2017-04-03 13:30:00,54.62,54.63,54.6,54.6,6800.0,41.9848,41.9925,41.9694,41.9694,6800.0
2017-04-03 13:35:00,54.62,54.62,54.6,54.62,9000.0,41.9848,41.9848,41.9694,41.9848,9000.0
2017-04-03 13:40:00,54.61,54.62,54.6,54.6,8292.0,41.9771,41.9848,41.9694,41.9694,8292.0
2017-04-03 13:45:00,54.6,54.6,54.58,54.6,11986.0,41.9694,41.9694,41.9541,41.9694,11986.0
2017-04-03 13:50:00,54.6,54.67,54.6,54.65,5592.0,41.9694,42.0232,41.9694,42.0079,5592.0
2017-04-03 13:55:00,54.66,54.66,54.62,54.65,11980.0,42.0155,42.0155,41.9848,42.0079,11980.0
2017-04-03 14:00:00,54.65,54.68,54.65,54.65,9250.0,42.0079,42.0309,42.0079,42.0079,9250.0
2017-04-03 14:05:00,54.67,54.73,54.67,54.72,8098.0,42.0232,42.0694,42.0232,42.0617,8098.0
2017-04-03 14:10:00,54.74,54.79,54.74,54.78,15232.0,42.077,42.1155,42.077,42.1078,15232.0
2017-04-03 14:15:00,54.78,54.79,54.73,54.74,16810.0,42.1078,42.1155,42.0694,42.077,16810.0
2017-04-03 14:20:00,54.74,54.77,54.74,54.77,11866.0,42.077,42.1001,42.077,42.1001,11866.0
2017-04-03 14:25:00,54.77,54.82,54.77,54.8,19000.0,42.1001,42.1385,42.1001,42.1232,19000.0
2017-04-03 14:30:00,54.79,54.8,54.77,54.77,19752.0,42.1155,42.1232,42.1001,42.1001,19752.0
2017-04-03 14:35:00,54.78,54.79,54.76,54.76,6802.0,42.1078,42.1155,42.0924,42.0924,6802.0
2017-04-03 14:40:00,54.76,54.82,54.76,54.82,24602.0,42.0924,42.1385,42.0924,42.1385,24602.0
2017-04-03 14:45:00,54.82,54.88,54.82,54.85,11138.0,42.1385,42.1847,42.1385,42.1616,11138.0
2017-04-03 14:50:00,54.85,54.87,54.81,54.81,10334.0,42.1616,42.177,42.1308,42.1308,10334.0
2017-04-03 14:55:00,54.81,54.85,54.8,54.85,8046.0,42.1308,42.1616,42.1232,42.1616,8046.0
2017-04-03 15:00:00,54.87,54.87,54.8,54.82,17054.0,42.177,42.177,42.1232,42.1385,17054.0
2017-04-03 15:05:00,54.83,54.88,54.82,54.87,10688.0,42.1462,42.1847,42.1385,42.177,10688.0
2017-04-03 15:10:00,54.88,54.9,54.85,54.88,14720.0,42.1847,42.2,42.1616,42.1847,14720.0
2017-04-03 15:15:00,54.88,54.9,54.85,54.88,13174.0,42.1847,42.2,42.1616,42.1847,13174.0
2017-04-03 15:20:00,54.87,54.94,54.87,54.94,15142.0,42.177,42.2308,42.177,42.2308,15142.0
2017-04-03 15:25:00,54.93,54.93,54.88,54.88,13772.0,42.2231,42.2231,42.1847,42.1847,13772.0
2017-04-03 15:30:00,54.87,54.88,54.78,54.81,20968.0,42.177,42.1847,42.1078,42.1308,20968.0
2017-04-03 15:35:00,54.8,54.8,54.76,54.78,27436.0,42.1232,42.1232,42.0924,42.1078,27436.0
2017-04-03 15:40:00,54.77,54.84,54.77,54.84,41560.0,42.1001,42.1539,42.1001,42.1539,41560.0
2017-04-03 15:45:00,54.83,54.83,54.8,54.8,67608.0,42.1462,42.1462,42.1232,42.1232,67608.0
2017-04-03 15:50:00,54.8,54.85,54.79,54.85,65864.0,42.1232,42.1616,42.1155,42.1616,65864.0
2017-04-03 15:55:00,54.85,54.98,54.85,54.93,148968.0,42.1616,42.2615,42.1616,42.2231,148968.0
2017-04-04 09:30:00,54.99,55.17,54.86,55.1,37142.0,42.2692,42.4076,42.1693,42.3538,37142.0
2017-04-04 09:35:00,55.11,55.24,55.1,55.2,11688.0,42.3615,42.4614,42.3538,42.4306,11688.0
2017-04-04 09:40:00,55.21,55.21,55.08,55.08,6106.0,42.4383,42.4383,42.3384,42.3384,6106.0
2017-04-04 09:45:00,55.07,55.14,55.04,55.1,8462.0,42.3307,42.3845,42.3076,42.3538,8462.0
2017-04-04 09:50:00,55.1,55.2,55.1,55.17,12578.0,42.3538,42.4306,42.3538,42.4076,12578.0
2017-04-04 09:55:00,55.16,55.16,55.04,55.12,8456.0,42.3999,42.3999,42.3076,42.3691,8456.0
2017-04-04 10:00:00,55.13,55.13,55.01,55.02,6600.0,42.3768,42.3768,42.2846,42.2923,6600.0
2017-04-04 10:05:00,55.06,55.08,55.0,55.02,32396.0,42.323,42.3384,42.2769,42.2923,32396.0
2017-04-04 10:10:00,54.99,54.99,54.91,54.93,5560.0,42.2692,42.2692,42.2077,42.2231,5560.0
2017-04-04 10:15:00,55.0,55.02,54.97,54.98,12640.0,42.2769,42.2923,42.2538,42.2615,12640.0
2017-04-04 10:20:00,54.98,55.01,54.95,55.01,35202.0,42.2615,42.2846,42.2385,42.2846,35202.0
2017-04-04 10:25:00,55.01,55.01,54.92,54.99,8244.0,42.2846,42.2846,42.2154,42.2692,8244.0
2017-04-04 10:30:00,55.0,55.09,55.0,55.09,25210.0,42.2769,42.3461,42.2769,42.3461,25210.0
2017-04-04 10:35:00,55.12,55.12,55.07,55.1,18120.0,42.3691,42.3691,42.3307,42.3538,18120.0
2017-04-04 10:40:00,55.1,55.14,55.09,55.12,30900.0,42.3538,42.3845,42.3461,42.3691,30900.0
2017-04-04 10:45:00,55.11,55.12,54.98,54.98,30402.0,42.3615,42.3691,42.2615,42.2615,30402.0
2017-04-04 10:50:00,55.0,55.02,54.96,54.96,6200.0,42.2769,42.2923,42.2462,42.2462,6200.0
2017-04-04 10:55:00,54.96,55.03,54.95,54.99,16552.0,42.2462,42.3,42.2385,42.2692,16552.0
2017-04-04 11:00:00,55.0,55.02,55.0,55.02,9892.0,42.2769,42.2923,42.2769,42.2923,9892.0
2017-04-04 11:05:00,55.02,55.02,54.94,54.97,10214.0,42.2923,42.2923,42.2308,42.2538,10214.0
2017-04-04 11:10:00,54.98,55.02,54.95,54.99,8644.0,42.2615,42.2923,42.2385,42.2692,8644.0
2017-04-04 11:15:00,54.99,55.0,54.98,55.0,14788.0,42.2692,42.2769,42.2615,42.2769,14788.0
2017-04-04 11:20:00,54.99,55.02,54.98,55.01,29950.0,42.2692,42.2923,42.2615,42.2846,29950.0
2017-04-04 11:25:00,55.02,55.05,55.0,55.05,6600.0,42.2923,42.3153,42.2769,42.3153,6600.0
2017-04-04 11:30:00,55.07,55.1,55.05,55.08,5882.0,42.3307,42.3538,42.3153,42.3384,5882.0
2017-04-04 11:35:00,55.08,55.14,55.08,55.13,5950.0,42.3384,42.3845,42.3384,42.3768,5950.0
2017-04-04 11:40:00,55.13,55.19,55.11,55.19,7980.0,42.3768,42.4229,42.3615,42.4229,7980.0
2017-04-04 11:45:00,55.19,55.23,55.18,55.23,10596.0,42.4229,42.4537,42.4153,42.4537,10596.0
2017-04-04 11:50:00,55.22,55.24,55.21,55.24,10880.0,42.446,42.4614,42.4383,42.4614,10880.0
2017-04-04 11:55:00,55.23,55.24,55.19,55.2,5000.0,42.4537,42.4614,42.4229,42.4306,5000.0
2017-04-04 12:00:00,55.18,55.23,55.18,55.22,6800.0,42.4153,42.4537,42.4153,42.446,6800.0
2017-04-04 12:05:00,55.21,55.23,55.18,55.21,7852.0,42.4383,42.4537,42.4153,42.4383,7852.0
2017-04-04 12:10:00,55.19,55.24,55.19,55.24,4400.0,42.4229,42.4614,42.4229,42.4614,4400.0
2017-04-04 12:15:00,55.23,55.29,55.23,55.29,6400.0,42.4537,42.4998,42.4537,42.4998,6400.0
2017-04-04 12:20:00,55.3,55.32,55.27,55.31,5412.0,42.5075,42.5229,42.4844,42.5152,5412.0
2017-04-04 12:25:00,55.31,55.36,55.3,55.35,34310.0,42.5152,42.5536,42.5075,42.5459,34310.0
2017-04-04 12:30:00,55.34,55.35,55.33,55.35,12010.0,42.5382,42.5459,42.5306,42.5459,12010.0
2017-04-04 12:35:00,55.34,55.34,55.29,55.34,7000.0,42.5382,42.5382,42.4998,42.5382,7000.0
2017-04-04 12:40:00,55.32,55.33,55.3,55.3,3600.0,42.5229,42.5306,42.5075,42.5075,3600.0
2017-04-04 12:45:00,55.31,55.33,55.29,55.33,6788.0,42.5152,42.5306,42.4998,42.5306,6788.0
2017-04-04 12:50:00,55.34,55.35,55.32,55.35,4550.0,42.5382,42.5459,42.5229,42.5459,4550.0
2017-04-04 12:55:00,55.34,55.35,55.29,55.3,12288.0,42.5382,42.5459,42.4998,42.5075,12288.0
2017-04-04 13:00:00,55.3,55.3,55.24,55.24,21152.0,42.5075,42.5075,42.4614,42.4614,21152.0
2017-04-04 13:05:00,55.24,55.24,55.22,55.24,13800.0,42.4614,42.4614,42.446,42.4614,13800.0
2017-04-04 13:10:00,55.24,55.24,55.22,55.23,6852.0,42.4614,42.4614,42.446,42.4537,6852.0
2017-04-04 13:15:00,55.22,55.28,55.21,55.28,8952.0,42.446,42.4921,42.4383,42.4921,8952.0
2017-04-04 13:20:00,55.27,55.29,55.27,55.28,2400.0,42.4844,42.4998,42.4844,42.4921,2400.0
2017-04-04 13:25:00,55.29,55.31,55.27,55.29,11352.0,42.4998,42.5152,42.4844,42.4998,11352.0
2017-04-04 13:30:00,55.3,55.34,55.29,55.34,4642.0,42.5075,42.5382,42.4998,42.5382,4642.0
2017-04-04 13:35:00,55.34,55.35,55.33,55.35,13842.0,42.5382,42.5459,42.5306,42.5459,13842.0
2017-04-04 13:40:00,55.35,55.39,55.33,55.38,18746.0,42.5459,42.5767,42.5306,42.569,18746.0
2017-04-04 13:45:00,55.36,55.38,55.35,55.36,10840.0,42.5536,42.569,42.5459,42.5536,10840.0
2017-04-04 13:50:00,55.35,55.38,55.34,55.35,6890.0,42.5459,42.569,42.5382,42.5459,6890.0
2017-04-04 13:55:00,55.35,55.38,55.35,55.35,7500.0,42.5459,42.569,42.5459,42.5459,7500.0
2017-04-04 14:00:00,55.37,55.38,55.34,55.35,20374.0,42.5613,42.569,42.5382,42.5459,20374.0
2017-04-04 14:05:00,55.34,55.35,55.34,55.35,11620.0,42.5382,42.5459,42.5382,42.5459,11620.0
2017-04-04 14:10:00,55.34,55.36,55.34,55.35,18546.0,42.5382,42.5536,42.5382,42.5459,18546.0
2017-04-04 14:15:00,55.35,55.38,55.34,55.36,29428.0,42.5459,42.569,42.5382,42.5536,29428.0
2017-04-04 14:20:00,55.35,55.35,55.34,55.35,11482.0,42.5459,42.5459,42.5382,42.5459,11482.0
2017-04-04 14:25:00,55.36,55.39,55.35,55.38,17186.0,42.5536,42.5767,42.5459,42.569,17186.0
2017-04-04 14:30:00,55.39,55.4,55.37,55.39,18614.0,42.5767,42.5844,42.5613,42.5767,18614.0
2017-04-04 14:35:00,55.4,55.4,55.36,55.37,16478.0,42.5844,42.5844,42.5536,42.5613,16478.0
2017-04-04 14:40:00,55.37,55.38,55.36,55.38,18726.0,42.5613,42.569,42.5536,42.569,18726.0
2017-04-04 14:45:00,55.38,55.4,55.36,55.38,27866.0,42.569,42.5844,42.5536,42.569,27866.0
2017-04-04 14:50:00,55.38,55.43,55.37,55.4,12092.0,42.569,42.6074,42.5613,42.5844,12092.0
2017-04-04 14:55:00,55.39,55.4,55.33,55.33,28176.0,42.5767,42.5844,42.5306,42.5306,28176.0
2017-04-04 15:00:00,55.32,55.38,55.31,55.38,21074.0,42.5229,42.569,42.5152,42.569,21074.0
2017-04-04 15:05:00,55.37,55.4,55.32,55.32,12532.0,42.5613,42.5844,42.5229,42.5229,12532.0
2017-04-04 15:10:00,55.33,55.33,55.2,55.23,17582.0,42.5306,42.5306,42.4306,42.4537,17582.0
2017-04-04 15:15:00,55.24,55.24,55.18,55.19,18586.0,42.4614,42.4614,42.4153,42.4229,18586.0
2017-04-04 15:20:00,55.19,55.2,55.16,55.18,17516.0,42.4229,42.4306,42.3999,42.4153,17516.0
2017-04-04 15:25:00,55.17,55.18,55.1,55.12,22414.0,42.4076,42.4153,42.3538,42.3691,22414.0
2017-04-04 15:30:00,55.13,55.21,55.13,55.19,17242.0,42.3768,42.4383,42.3768,42.4229,17242.0
2017-04-04 15:35:00,55.2,55.24,55.18,55.22,27566.0,42.4306,42.4614,42.4153,42.446,27566.0
2017-04-04 15:40:00,55.21,55.23,55.19,55.19,18194.0,42.4383,42.4537,42.4229,42.4229,18194.0
2017-04-04 15:45:00,55.19,55.23,55.19,55.23,48188.0,42.4229,42.4537,42.4229,42.4537,48188.0
2017-04-04 15:50:00,55.23,55.23,55.19,55.19,44022.0,42.4537,42.4537,42.4229,42.4229,44022.0
2017-04-04 15:55:00,55.2,55.22,55.13,55.2,85470.0,42.4306,42.446,42.3768,42.4306,85470.0
2017-04-05 09:30:00,55.25,55.25,55.07,55.09,25266.0,42.4691,42.4691,42.3307,42.3461,25266.0
2017-04-05 09:35:00,55.09,55.19,55.01,55.01,28174.0,42.3461,42.4229,42.2846,42.2846,28174.0
2017-04-05 09:40:00,55.04,55.12,55.03,55.1,19586.0,42.3076,42.3691,42.3,42.3538,19586.0
2017-04-05 09:45:00,55.09,55.14,55.01,55.06,14472.0,42.3461,42.3845,42.2846,42.323,14472.0
2017-04-05 09:50:00,55.09,55.12,55.02,55.04,12054.0,42.3461,42.3691,42.2923,42.3076,12054.0
2017-04-05 09:55:00,55.02,55.06,55.01,55.04,9800.0,42.2923,42.323,42.2846,42.3076,9800.0
2017-04-05 10:00:00,55.02,55.24,55.0,55.21,13564.0,42.2923,42.4614,42.2769,42.4383,13564.0
2017-04-05 10:05:00,55.24,55.29,55.19,55.19,14494.0,42.4614,42.4998,42.4229,42.4229,14494.0
2017-04-05 10:10:00,55.18,55.26,55.18,55.18,11940.0,42.4153,42.4768,42.4153,42.4153,11940.0
2017-04-05 10:15:00,55.17,55.29,55.17,55.21,19678.0,42.4076,42.4998,42.4076,42.4383,19678.0
2017-04-05 10:20:00,55.23,55.33,55.2,55.29,48732.0,42.4537,42.5306,42.4306,42.4998,48732.0
2017-04-05 10:25:00,55.27,55.27,55.24,55.24,3832.0,42.4844,42.4844,42.4614,42.4614,3832.0
2017-04-05 10:30:00,55.24,55.24,55.13,55.2,16762.0,42.4614,42.4614,42.3768,42.4306,16762.0
2017-04-05 10:35:00,55.2,55.24,55.1,55.1,31824.0,42.4306,42.4614,42.3538,42.3538,31824.0
2017-04-05 10:40:00,55.1,55.22,55.1,55.22,15212.0,42.3538,42.446,42.3538,42.446,15212.0
2017-04-05 10:45:00,55.23,55.23,55.14,55.16,18778.0,42.4537,42.4537,42.3845,42.3999,18778.0
2017-04-05 10:50:00,55.15,55.21,55.15,55.17,7600.0,42.3922,42.4383,42.3922,42.4076,7600.0
2017-04-05 10:55:00,55.15,55.18,55.1,55.15,17452.0,42.3922,42.4153,42.3538,42.3922,17452.0
2017-04-05 11:00:00,55.17,55.23,55.17,55.2,19542.0,42.4076,42.4537,42.4076,42.4306,19542.0
2017-04-05 11:05:00,55.19,55.24,55.19,55.19,12522.0,42.4229,42.4614,42.4229,42.4229,12522.0
2017-04-05 11:10:00,55.18,55.21,55.15,55.19,13674.0,42.4153,42.4383,42.3922,42.4229,13674.0
2017-04-05 11:15:00,55.18,55.28,55.17,55.27,11868.0,42.4153,42.4921,42.4076,42.4844,11868.0
2017-04-05 11:20:00,55.26,55.27,55.18,55.2,17300.0,42.4768,42.4844,42.4153,42.4306,17300.0
2017-04-05 11:25:00,55.2,55.27,55.2,55.24,6012.0,42.4306,42.4844,42.4306,42.4614,6012.0
2017-04-05 11:30:00,55.23,55.27,55.19,55.19,15706.0,42.4537,42.4844,42.4229,42.4229,15706.0
2017-04-05 11:35:00,55.18,55.18,55.13,55.13,6102.0,42.4153,42.4153,42.3768,42.3768,6102.0
2017-04-05 11:40:00,55.12,55.13,54.02,54.49,308506.0,42.3691,42.3768,41.5236,41.8849,308506.0
2017-04-05 11:45:00,54.49,54.63,53.93,54.52,185570.0,41.8849,41.9925,41.4544,41.9079,185570.0
2017-04-05 11:50:00,54.52,54.54,54.29,54.49,115544.0,41.9079,41.9233,41.7311,41.8849,115544.0
2017-04-05 11:55:00,54.52,54.54,54.37,54.37,89878.0,41.9079,41.9233,41.7926,41.7926,89878.0
2017-04-05 12:00:00,54.37,54.53,54.31,54.48,100796.0,41.7926,41.9156,41.7465,41.8772,100796.0
2017-04-05 12:05:00,54.49,54.6,54.48,54.55,101096.0,41.8849,41.9694,41.8772,41.931,101096.0
2017-04-05 12:10:00,54.52,54.57,54.44,54.49,40346.0,41.9079,41.9464,41.8464,41.8849,40346.0
2017-04-05 12:15:00,54.49,54.52,54.41,54.44,61316.0,41.8849,41.9079,41.8234,41.8464,61316.0
2017-04-05 12:20:00,54.45,54.48,54.38,54.4,36474.0,41.8541,41.8772,41.8003,41.8157,36474.0
2017-04-05 12:25:00,54.4,54.4,54.33,54.38,28748.0,41.8157,41.8157,41.7619,41.8003,28748.0
2017-04-05 12:30:00,54.38,54.38,54.3,54.34,43036.0,41.8003,41.8003,41.7388,41.7696,43036.0
2017-04-05 12:35:00,54.34,54.36,54.32,54.34,48708.0,41.7696,41.7849,41.7542,41.7696,48708.0
2017-04-05 12:40:00,54.35,54.35,54.28,54.31,23486.0,41.7773,41.7773,41.7235,41.7465,23486.0
2017-04-05 12:45:00,54.31,54.33,54.27,54.32,43968.0,41.7465,41.7619,41.7158,41.7542,43968.0
2017-04-05 12:50:00,54.32,54.48,54.3,54.46,64946.0,41.7542,41.8772,41.7388,41.8618,64946.0
2017-04-05 12:55:00,54.46,54.54,54.45,54.54,15366.0,41.8618,41.9233,41.8541,41.9233,15366.0
2017-04-05 13:00:00,54.54,54.54,54.42,54.46,22888.0,41.9233,41.9233,41.8311,41.8618,22888.0
2017-04-05 13:05:00,54.47,54.47,54.3,54.3,27048.0,41.8695,41.8695,41.7388,41.7388,27048.0
2017-04-05 13:10:00,54.3,54.35,54.29,54.35,14576.0,41.7388,41.7773,41.7311,41.7773,14576.0
2017-04-05 13:15:00,54.35,54.51,54.34,54.51,77920.0,41.7773,41.9002,41.7696,41.9002,77920.0
2017-04-05 13:20:00,54.51,54.52,54.49,54.5,59026.0,41.9002,41.9079,41.8849,41.8926,59026.0
2017-04-05 13:25:00,54.5,54.52,54.49,54.5,45052.0,41.8926,41.9079,41.8849,41.8926,45052.0
2017-04-05 13:30:00,54.51,54.58,54.5,54.58,39710.0,41.9002,41.9541,41.8926,41.9541,39710.0
2017-04-05 13:35:00,54.58,54.65,54.57,54.65,19614.0,41.9541,42.0079,41.9464,42.0079,19614.0
2017-04-05 13:40:00,54.62,54.72,54.62,54.7,20142.0,41.9848,42.0617,41.9848,42.0463,20142.0
2017-04-05 13:45:00,54.71,54.72,54.58,54.61,30168.0,42.054,42.0617,41.9541,41.9771,30168.0
2017-04-05 13:50:00,54.62,54.65,54.6,54.6,10712.0,41.9848,42.0079,41.9694,41.9694,10712.0
2017-04-05 13:55:00,54.62,54.63,54.58,54.61,33730.0,41.9848,41.9925,41.9541,41.9771,33730.0
2017-04-05 14:00:00,54.6,54.61,54.47,54.55,19262.0,41.9694,41.9771,41.8695,41.931,19262.0
2017-04-05 14:05:00,54.54,54.55,54.48,54.54,19790.0,41.9233,41.931,41.8772,41.9233,19790.0
2017-04-05 14:10:00,54.57,54.63,54.57,54.59,31166.0,41.9464,41.9925,41.9464,41.9617,31166.0
2017-04-05 14:15:00,54.59,54.66,54.59,54.63,21414.0,41.9617,42.0155,41.9617,41.9925,21414.0
2017-04-05 14:20:00,54.62,54.69,54.62,54.65,22710.0,41.9848,42.0386,41.9848,42.0079,22710.0
2017-04-05 14:25:00,54.65,54.66,54.59,54.63,22904.0,42.0079,42.0155,41.9617,41.9925,22904.0
2017-04-05 14:30:00,54.63,54.65,54.58,54.63,28486.0,41.9925,42.0079,41.9541,41.9925,28486.0
2017-04-05 14:35:00,54.62,54.64,54.52,54.52,20092.0,41.9848,42.0002,41.9079,41.9079,20092.0
2017-04-05 14:40:00,54.53,54.57,54.48,54.51,25356.0,41.9156,41.9464,41.8772,41.9002,25356.0
2017-04-05 14:45:00,54.52,54.52,54.44,54.44,63734.0,41.9079,41.9079,41.8464,41.8464,63734.0
2017-04-05 14:50:00,54.44,54.49,54.43,54.49,24408.0,41.8464,41.8849,41.8388,41.8849,24408.0
2017-04-05 14:55:00,54.49,54.52,54.48,54.51,27940.0,41.8849,41.9079,41.8772,41.9002,27940.0
2017-04-05 15:00:00,54.51,54.53,54.48,54.51,217530.0,41.9002,41.9156,41.8772,41.9002,217530.0
2017-04-05 15:05:00,54.52,54.54,54.49,54.53,54142.0,41.9079,41.9233,41.8849,41.9156,54142.0
2017-04-05 15:10:00,54.52,54.54,54.46,54.47,49380.0,41.9079,41.9233,41.8618,41.8695,49380.0
2017-04-05 15:15:00,54.47,54.5,54.46,54.5,41628.0,41.8695,41.8926,41.8618,41.8926,41628.0
2017-04-05 15:20:00,54.5,54.58,54.47,54.54,69876.0,41.8926,41.9541,41.8695,41.9233,69876.0
2017-04-05 15:25:00,54.54,54.62,54.53,54.61,55648.0,41.9233,41.9848,41.9156,41.9771,55648.0
2017-04-05 15:30:00,54.6,54.6,54.49,54.52,134252.0,41.9694,41.9694,41.8849,41.9079,134252.0
2017-04-05 15:35:00,54.52,54.59,54.49,54.59,100368.0,41.9079,41.9617,41.8849,41.9617,100368.0
2017-04-05 15:40:00,54.59,54.68,54.58,54.68,101808.0,41.9617,42.0309,41.9541,42.0309,101808.0
2017-04-05 15:45:00,54.68,54.7,54.62,54.63,173040.0,42.0309,42.0463,41.9848,41.9925,173040.0
2017-04-05 15:50:00,54.62,54.79,54.61,54.76,110626.0,41.9848,42.1155,41.9771,42.0924,110626.0
2017-04-05 15:55:00,54.77,54.85,54.73,54.73,275806.0,42.1001,42.1616,42.0694,42.0694,275806.0
2017-04-06 09:30:00,54.63,54.71,54.4,54.59,49640.0,41.9925,42.054,41.8157,41.9617,49640.0
2017-04-06 09:35:00,54.58,54.65,54.48,54.56,23234.0,41.9541,42.0079,41.8772,41.9387,23234.0
2017-04-06 09:40:00,54.6,54.68,54.58,54.59,22600.0,41.9694,42.0309,41.9541,41.9617,22600.0
2017-04-06 09:45:00,54.64,54.68,54.59,54.68,30628.0,42.0002,42.0309,41.9617,42.0309,30628.0
2017-04-06 09:50:00,54.7,54.77,54.67,54.72,24580.0,42.0463,42.1001,42.0232,42.0617,24580.0
2017-04-06 09:55:00,54.74,54.74,54.57,54.57,84740.0,42.077,42.077,41.9464,41.9464,84740.0
2017-04-06 10:00:00,54.57,54.58,54.48,54.49,86328.0,41.9464,41.9541,41.8772,41.8849,86328.0
2017-04-06 10:05:00,54.47,54.51,54.44,54.48,17216.0,41.8695,41.9002,41.8464,41.8772,17216.0
2017-04-06 10:10:00,54.46,54.52,54.45,54.47,40854.0,41.8618,41.9079,41.8541,41.8695,40854.0
2017-04-06 10:15:00,54.43,54.48,54.35,54.4,27566.0,41.8388,41.8772,41.7773,41.8157,27566.0
2017-04-06 10:20:00,54.43,54.51,54.4,54.5,17600.0,41.8388,41.9002,41.8157,41.8926,17600.0
2017-04-06 10:25:00,54.48,54.51,54.41,54.44,27862.0,41.8772,41.9002,41.8234,41.8464,27862.0
2017-04-06 10:30:00,54.45,54.45,54.42,54.44,9414.0,41.8541,41.8541,41.8311,41.8464,9414.0
2017-04-06 10:35:00,54.45,54.51,54.45,54.46,57014.0,41.8541,41.9002,41.8541,41.8618,57014.0
2017-04-06 10:40:00,54.47,54.5,54.45,54.48,45348.0,41.8695,41.8926,41.8541,41.8772,45348.0
2017-04-06 10:45:00,54.47,54.53,54.45,54.49,51008.0,41.8695,41.9156,41.8541,41.8849,51008.0
2017-04-06 10:50:00,54.5,54.52,54.46,54.48,26868.0,41.8926,41.9079,41.8618,41.8772,26868.0
2017-04-06 10:55:00,54.47,54.53,54.47,54.52,25834.0,41.8695,41.9156,41.8695,41.9079,25834.0
2017-04-06 11:00:00,54.52,54.52,54.5,54.52,35204.0,41.9079,41.9079,41.8926,41.9079,35204.0
2017-04-06 11:05:00,54.51,54.51,54.48,54.5,12580.0,41.9002,41.9002,41.8772,41.8926,12580.0
2017-04-06 11:10:00,54.49,54.54,54.47,54.52,54634.0,41.8849,41.9233,41.8695,41.9079,54634.0
2017-04-06 11:15:00,54.54,54.6,54.53,54.6,28270.0,41.9233,41.9694,41.9156,41.9694,28270.0
2017-04-06 11:20:00,54.59,54.63,54.59,54.63,36142.0,41.9617,41.9925,41.9617,41.9925,36142.0
2017-04-06 11:25:00,54.63,54.7,54.62,54.67,40934.0,41.9925,42.0463,41.9848,42.0232,40934.0
2017-04-06 11:30:00,54.68,54.72,54.66,54.7,20534.0,42.0309,42.0617,42.0155,42.0463,20534.0
2017-04-06 11:35:00,54.7,54.71,54.67,54.7,38500.0,42.0463,42.054,42.0232,42.0463,38500.0
2017-04-06 11:40:00,54.69,54.72,54.67,54.7,95074.0,42.0386,42.0617,42.0232,42.0463,95074.0
2017-04-06 11:45:00,54.69,54.7,54.64,54.65,47118.0,42.0386,42.0463,42.0002,42.0079,47118.0
2017-04-06 11:50:00,54.65,54.77,54.65,54.76,24146.0,42.0079,42.1001,42.0079,42.0924,24146.0
2017-04-06 11:55:00,54.74,54.79,54.72,54.74,11486.0,42.077,42.1155,42.0617,42.077,11486.0
2017-04-06 12:00:00,54.73,54.74,54.71,54.73,37484.0,42.0694,42.077,42.054,42.0694,37484.0
2017-04-06 12:05:00,54.73,54.76,54.72,54.74,17406.0,42.0694,42.0924,42.0617,42.077,17406.0
2017-04-06 12:10:00,54.76,54.76,54.71,54.76,7200.0,42.0924,42.0924,42.054,42.0924,7200.0
2017-04-06 12:15:00,54.76,54.79,54.76,54.77,21266.0,42.0924,42.1155,42.0924,42.1001,21266.0
2017-04-06 12:20:00,54.77,54.79,54.74,54.75,13920.0,42.1001,42.1155,42.077,42.0847,13920.0
2017-04-06 12:25:00,54.74,54.76,54.72,54.72,7016.0,42.077,42.0924,42.0617,42.0617,7016.0
2017-04-06 12:30:00,54.72,54.74,54.71,54.72,17762.0,42.0617,42.077,42.054,42.0617,17762.0
2017-04-06 12:35:00,54.72,54.73,54.7,54.71,32446.0,42.0617,42.0694,42.0463,42.054,32446.0
2017-04-06 12:40:00,54.7,54.73,54.66,54.73,21596.0,42.0463,42.0694,42.0155,42.0694,21596.0
2017-04-06 12:45:00,54.74,54.79,54.73,54.79,16900.0,42.077,42.1155,42.0694,42.1155,16900.0
2017-04-06 12:50:00,54.79,54.79,54.74,54.76,7700.0,42.1155,42.1155,42.077,42.0924,7700.0
2017-04-06 12:55:00,54.76,54.76,54.73,54.74,13144.0,42.0924,42.0924,42.0694,42.077,13144.0
2017-04-06 13:00:00,54.73,54.74,54.7,54.71,36000.0,42.0694,42.077,42.0463,42.054,36000.0
2017-04-06 13:05:00,54.7,54.76,54.69,54.75,31800.0,42.0463,42.0924,42.0386,42.0847,31800.0
2017-04-06 13:10:00,54.75,54.77,54.74,54.74,27832.0,42.0847,42.1001,42.077,42.077,27832.0
2017-04-06 13:15:00,54.74,54.77,54.73,54.74,20412.0,42.077,42.1001,42.0694,42.077,20412.0
2017-04-06 13:20:00,54.76,54.79,54.76,54.79,12280.0,42.0924,42.1155,42.0924,42.1155,12280.0
2017-04-06 13:25:00,54.79,54.79,54.73,54.76,24920.0,42.1155,42.1155,42.0694,42.0924,24920.0
2017-04-06 13:30:00,54.75,54.77,54.73,54.76,15292.0,42.0847,42.1001,42.0694,42.0924,15292.0
2017-04-06 13:35:00,54.75,54.78,54.75,54.78,7972.0,42.0847,42.1078,42.0847,42.1078,7972.0
2017-04-06 13:40:00,54.8,54.83,54.79,54.81,7368.0,42.1232,42.1462,42.1155,42.1308,7368.0
2017-04-06 13:45:00,54.81,54.85,54.81,54.85,7286.0,42.1308,42.1616,42.1308,42.1616,7286.0
2017-04-06 13:50:00,54.84,54.88,54.84,54.88,8666.0,42.1539,42.1847,42.1539,42.1847,8666.0
2017-04-06 13:55:00,54.85,54.9,54.84,54.84,15372.0,42.1616,42.2,42.1539,42.1539,15372.0
2017-04-06 14:00:00,54.83,54.88,54.82,54.85,17012.0,42.1462,42.1847,42.1385,42.1616,17012.0
2017-04-06 14:05:00,54.85,54.87,54.82,54.82,16132.0,42.1616,42.177,42.1385,42.1385,16132.0
2017-04-06 14:10:00,54.82,54.84,54.81,54.83,27070.0,42.1385,42.1539,42.1308,42.1462,27070.0
2017-04-06 14:15:00,54.83,54.85,54.82,54.84,14602.0,42.1462,42.1616,42.1385,42.1539,14602.0
2017-04-06 14:20:00,54.84,54.89,54.84,54.87,9522.0,42.1539,42.1923,42.1539,42.177,9522.0
2017-04-06 14:25:00,54.86,54.88,54.86,54.87,10562.0,42.1693,42.1847,42.1693,42.177,10562.0
2017-04-06 14:30:00,54.88,54.92,54.87,54.92,7600.0,42.1847,42.2154,42.177,42.2154,7600.0
2017-04-06 14:35:00,54.91,54.92,54.88,54.9,14338.0,42.2077,42.2154,42.1847,42.2,14338.0
2017-04-06 14:40:00,54.89,54.92,54.89,54.91,9880.0,42.1923,42.2154,42.1923,42.2077,9880.0
2017-04-06 14:45:00,54.92,54.93,54.82,54.85,18606.0,42.2154,42.2231,42.1385,42.1616,18606.0
2017-04-06 14:50:00,54.85,54.85,54.77,54.82,11764.0,42.1616,42.1616,42.1001,42.1385,11764.0
2017-04-06 14:55:00,54.81,54.81,54.73,54.79,16100.0,42.1308,42.1308,42.0694,42.1155,16100.0
2017-04-06 15:00:00,54.8,54.82,54.79,54.81,17092.0,42.1232,42.1385,42.1155,42.1308,17092.0
2017-04-06 15:05:00,54.81,54.82,54.78,54.8,23434.0,42.1308,42.1385,42.1078,42.1232,23434.0
2017-04-06 15:10:00,54.8,54.82,54.78,54.81,15758.0,42.1232,42.1385,42.1078,42.1308,15758.0
2017-04-06 15:15:00,54.8,54.85,54.8,54.85,16422.0,42.1232,42.1616,42.1232,42.1616,16422.0
2017-04-06 15:20:00,54.85,54.86,54.8,54.81,32564.0,42.1616,42.1693,42.1232,42.1308,32564.0
2017-04-06 15:25:00,54.81,54.83,54.76,54.8,24488.0,42.1308,42.1462,42.0924,42.1232,24488.0
2017-04-06 15:30:00,54.8,54.82,54.78,54.8,35506.0,42.1232,42.1385,42.1078,42.1232,35506.0
2017-04-06 15:35:00,54.79,54.83,54.77,54.81,28264.0,42.1155,42.1462,42.1001,42.1308,28264.0
2017-04-06 15:40:00,54.82,54.85,54.8,54.8,39432.0,42.1385,42.1616,42.1232,42.1232,39432.0
2017-04-06 15:45:00,54.79,54.81,54.77,54.81,57764.0,42.1155,42.1308,42.1001,42.1308,57764.0
2017-04-06 15:50:00,54.8,54.84,54.79,54.82,66480.0,42.1232,42.1539,42.1155,42.1385,66480.0
2017-04-06 15:55:00,54.83,54.9,54.81,54.88,136186.0,42.1462,42.2,42.1308,42.1847,136186.0
2017-04-07 09:30:00,54.99,54.99,54.84,54.98,43970.0,42.2692,42.2692,42.1539,42.2615,43970.0
2017-04-07 09:35:00,54.95,55.19,54.95,55.09,23380.0,42.2385,42.4229,42.2385,42.3461,23380.0
2017-04-07 09:40:00,55.1,55.16,55.02,55.04,17620.0,42.3538,42.3999,42.2923,42.3076,17620.0
2017-04-07 09:45:00,55.05,55.11,55.04,55.1,25220.0,42.3153,42.3615,42.3076,42.3538,25220.0
2017-04-07 09:50:00,55.1,55.17,55.08,55.08,63440.0,42.3538,42.4076,42.3384,42.3384,63440.0
2017-04-07 09:55:00,55.08,55.16,55.04,55.13,49224.0,42.3384,42.3999,42.3076,42.3768,49224.0
2017-04-07 10:00:00,55.12,55.16,55.07,55.15,44784.0,42.3691,42.3999,42.3307,42.3922,44784.0
2017-04-07 10:05:00,55.15,55.27,55.14,55.24,32926.0,42.3922,42.4844,42.3845,42.4614,32926.0
2017-04-07 10:10:00,55.22,55.44,55.21,55.41,50574.0,42.446,42.6151,42.4383,42.5921,50574.0
2017-04-07 10:15:00,55.42,55.46,55.35,55.42,47570.0,42.5997,42.6305,42.5459,42.5997,47570.0
2017-04-07 10:20:00,55.42,55.44,55.36,55.37,36626.0,42.5997,42.6151,42.5536,42.5613,36626.0
2017-04-07 10:25:00,55.36,55.36,55.27,55.31,17586.0,42.5536,42.5536,42.4844,42.5152,17586.0
2017-04-07 10:30:00,55.32,55.33,55.27,55.27,8802.0,42.5229,42.5306,42.4844,42.4844,8802.0
2017-04-07 10:35:00,55.26,55.32,55.24,55.29,36044.0,42.4768,42.5229,42.4614,42.4998,36044.0
2017-04-07 10:40:00,55.3,55.32,55.29,55.32,13980.0,42.5075,42.5229,42.4998,42.5229,13980.0
2017-04-07 10:45:00,55.32,55.38,55.32,55.35,11656.0,42.5229,42.569,42.5229,42.5459,11656.0
2017-04-07 10:50:00,55.35,55.38,55.32,55.37,10588.0,42.5459,42.569,42.5229,42.5613,10588.0
2017-04-07 10:55:00,55.37,55.38,55.33,55.36,8350.0,42.5613,42.569,42.5306,42.5536,8350.0
2017-04-07 11:00:00,55.35,55.36,55.34,55.36,6184.0,42.5459,42.5536,42.5382,42.5536,6184.0
2017-04-07 11:05:00,55.35,55.35,55.32,55.32,9628.0,42.5459,42.5459,42.5229,42.5229,9628.0
2017-04-07 11:10:00,55.31,55.34,55.3,55.34,20342.0,42.5152,42.5382,42.5075,42.5382,20342.0
2017-04-07 11:15:00,55.33,55.34,55.32,55.32,33964.0,42.5306,42.5382,42.5229,42.5229,33964.0
2017-04-07 11:20:00,55.32,55.33,55.3,55.32,18220.0,42.5229,42.5306,42.5075,42.5229,18220.0
2017-04-07 11:25:00,55.33,55.38,55.33,55.37,8722.0,42.5306,42.569,42.5306,42.5613,8722.0
2017-04-07 11:30:00,55.36,55.38,55.33,55.35,14868.0,42.5536,42.569,42.5306,42.5459,14868.0
2017-04-07 11:35:00,55.35,55.39,55.35,55.38,9890.0,42.5459,42.5767,42.5459,42.569,9890.0
2017-04-07 11:40:00,55.37,55.42,55.37,55.41,17612.0,42.5613,42.5997,42.5613,42.5921,17612.0
2017-04-07 11:45:00,55.41,55.44,55.41,55.44,6826.0,42.5921,42.6151,42.5921,42.6151,6826.0
2017-04-07 11:50:00,55.43,55.44,55.38,55.4,8400.0,42.6074,42.6151,42.569,42.5844,8400.0
2017-04-07 11:55:00,55.38,55.4,55.37,55.38,16114.0,42.569,42.5844,42.5613,42.569,16114.0
2017-04-07 12:00:00,55.38,55.4,55.37,55.4,13990.0,42.569,42.5844,42.5613,42.5844,13990.0
2017-04-07 12:05:00,55.4,55.4,55.37,55.38,14896.0,42.5844,42.5844,42.5613,42.569,14896.0
2017-04-07 12:10:00,55.38,55.38,55.32,55.32,14600.0,42.569,42.569,42.5229,42.5229,14600.0
2017-04-07 12:15:00,55.32,55.32,55.25,55.27,11920.0,42.5229,42.5229,42.4691,42.4844,11920.0
2017-04-07 12:20:00,55.27,55.3,55.27,55.3,5184.0,42.4844,42.5075,42.4844,42.5075,5184.0
2017-04-07 12:25:00,55.29,55.3,55.23,55.23,7400.0,42.4998,42.5075,42.4537,42.4537,7400.0
2017-04-07 12:30:00,55.24,55.26,55.23,55.25,9738.0,42.4614,42.4768,42.4537,42.4691,9738.0
2017-04-07 12:35:00,55.24,55.25,55.22,55.23,6400.0,42.4614,42.4691,42.446,42.4537,6400.0
2017-04-07 12:40:00,55.22,55.22,55.2,55.22,6582.0,42.446,42.446,42.4306,42.446,6582.0
2017-04-07 12:45:00,55.22,55.22,55.16,55.21,7444.0,42.446,42.446,42.3999,42.4383,7444.0
2017-04-07 12:50:00,55.2,55.22,55.19,55.2,9600.0,42.4306,42.446,42.4229,42.4306,9600.0
2017-04-07 12:55:00,55.18,55.18,55.07,55.07,8200.0,42.4153,42.4153,42.3307,42.3307,8200.0
2017-04-07 13:00:00,55.07,55.08,54.96,54.97,16988.0,42.3307,42.3384,42.2462,42.2538,16988.0
2017-04-07 13:05:00,54.98,54.99,54.96,54.99,4200.0,42.2615,42.2692,42.2462,42.2692,4200.0
2017-04-07 13:10:00,54.97,54.99,54.95,54.97,8480.0,42.2538,42.2692,42.2385,42.2538,8480.0
2017-04-07 13:15:00,54.98,54.99,54.96,54.96,50600.0,42.2615,42.2692,42.2462,42.2462,50600.0
2017-04-07 13:20:00,54.96,54.99,54.96,54.98,8632.0,42.2462,42.2692,42.2462,42.2615,8632.0
2017-04-07 13:25:00,54.98,55.02,54.98,55.02,10532.0,42.2615,42.2923,42.2615,42.2923,10532.0
2017-04-07 13:30:00,55.02,55.06,55.01,55.04,9840.0,42.2923,42.323,42.2846,42.3076,9840.0
2017-04-07 13:35:00,55.05,55.05,54.99,55.01,11928.0,42.3153,42.3153,42.2692,42.2846,11928.0
2017-04-07 13:40:00,55.01,55.03,54.99,55.01,7482.0,42.2846,42.3,42.2692,42.2846,7482.0
2017-04-07 13:45:00,54.99,55.01,54.97,54.97,5034.0,42.2692,42.2846,42.2538,42.2538,5034.0
2017-04-07 13:50:00,54.97,54.97,54.93,54.95,7282.0,42.2538,42.2538,42.2231,42.2385,7282.0
2017-04-07 13:55:00,54.95,54.98,54.94,54.95,9400.0,42.2385,42.2615,42.2308,42.2385,9400.0
2017-04-07 14:00:00,54.95,54.99,54.95,54.95,8928.0,42.2385,42.2692,42.2385,42.2385,8928.0
2017-04-07 14:05:00,54.97,54.99,54.95,54.99,3004.0,42.2538,42.2692,42.2385,42.2692,3004.0
2017-04-07 14:10:00,54.99,54.99,54.94,54.95,12064.0,42.2692,42.2692,42.2308,42.2385,12064.0
2017-04-07 14:15:00,54.94,54.96,54.93,54.96,12936.0,42.2308,42.2462,42.2231,42.2462,12936.0
2017-04-07 14:20:00,54.96,54.98,54.96,54.96,9614.0,42.2462,42.2615,42.2462,42.2462,9614.0
2017-04-07 14:25:00,54.97,54.98,54.95,54.97,28780.0,42.2538,42.2615,42.2385,42.2538,28780.0
2017-04-07 14:30:00,54.96,55.01,54.96,54.99,7088.0,42.2462,42.2846,42.2462,42.2692,7088.0
2017-04-07 14:35:00,54.99,54.99,54.93,54.95,31360.0,42.2692,42.2692,42.2231,42.2385,31360.0
2017-04-07 14:40:00,54.95,54.99,54.95,54.96,12502.0,42.2385,42.2692,42.2385,42.2462,12502.0
2017-04-07 14:45:00,54.96,55.0,54.96,55.0,6574.0,42.2462,42.2769,42.2462,42.2769,6574.0
2017-04-07 14:50:00,55.0,55.0,54.95,54.96,9636.0,42.2769,42.2769,42.2385,42.2462,9636.0
2017-04-07 14:55:00,54.97,54.98,54.9,54.9,83354.0,42.2538,42.2615,42.2,42.2,83354.0
2017-04-07 15:00:00,54.9,54.96,54.89,54.92,125034.0,42.2,42.2462,42.1923,42.2154,125034.0
2017-04-07 15:05:00,54.93,54.95,54.92,54.93,22972.0,42.2231,42.2385,42.2154,42.2231,22972.0
2017-04-07 15:10:00,54.93,54.96,54.92,54.93,15368.0,42.2231,42.2462,42.2154,42.2231,15368.0
2017-04-07 15:15:00,54.94,54.95,54.88,54.92,27410.0,42.2308,42.2385,42.1847,42.2154,27410.0
2017-04-07 15:20:00,54.92,54.94,54.91,54.93,34218.0,42.2154,42.2308,42.2077,42.2231,34218.0
2017-04-07 15:25:00,54.93,54.94,54.9,54.9,24222.0,42.2231,42.2308,42.2,42.2,24222.0
2017-04-07 15:30:00,54.9,54.92,54.88,54.89,33734.0,42.2,42.2154,42.1847,42.1923,33734.0
2017-04-07 15:35:00,54.88,54.89,54.86,54.89,60112.0,42.1847,42.1923,42.1693,42.1923,60112.0
2017-04-07 15:40:00,54.88,54.9,54.81,54.82,47950.0,42.1847,42.2,42.1308,42.1385,47950.0
2017-04-07 15:45:00,54.82,54.88,54.82,54.85,50588.0,42.1385,42.1847,42.1385,42.1616,50588.0
2017-04-07 15:50:00,54.85,54.85,54.81,54.82,64476.0,42.1616,42.1616,42.1308,42.1385,64476.0
2017-04-07 15:55:00,54.82,54.87,54.81,54.84,132202.0,42.1385,42.177,42.1308,42.1539,132202.0
2017-04-10 09:30:00,54.84,54.96,54.71,54.72,40700.0,42.1539,42.2462,42.054,42.0617,40700.0
2017-04-10 09:35:00,54.72,54.85,54.68,54.81,8896.0,42.0617,42.1616,42.0309,42.1308,8896.0
2017-04-10 09:40:00,54.74,54.83,54.73,54.8,29830.0,42.077,42.1462,42.0694,42.1232,29830.0
2017-04-10 09:45:00,54.79,54.86,54.77,54.84,47380.0,42.1155,42.1693,42.1001,42.1539,47380.0
2017-04-10 09:50:00,54.82,54.87,54.79,54.83,9094.0,42.1385,42.177,42.1155,42.1462,9094.0
2017-04-10 09:55:00,54.84,55.02,54.84,55.02,12842.0,42.1539,42.2923,42.1539,42.2923,12842.0
2017-04-10 10:00:00,55.01,55.12,54.98,55.08,14416.0,42.2846,42.3691,42.2615,42.3384,14416.0
2017-04-10 10:05:00,55.07,55.17,55.05,55.12,26160.0,42.3307,42.4076,42.3153,42.3691,26160.0
2017-04-10 10:10:00,55.12,55.19,55.12,55.16,23986.0,42.3691,42.4229,42.3691,42.3999,23986.0
2017-04-10 10:15:00,55.16,55.24,55.16,55.24,35234.0,42.3999,42.4614,42.3999,42.4614,35234.0
2017-04-10 10:20:00,55.23,55.24,55.16,55.19,31842.0,42.4537,42.4614,42.3999,42.4229,31842.0
2017-04-10 10:25:00,55.19,55.19,55.12,55.13,20136.0,42.4229,42.4229,42.3691,42.3768,20136.0
2017-04-10 10:30:00,55.15,55.22,55.12,55.22,8942.0,42.3922,42.446,42.3691,42.446,8942.0
2017-04-10 10:35:00,55.22,55.26,55.21,55.22,13188.0,42.446,42.4768,42.4383,42.446,13188.0
2017-04-10 10:40:00,55.21,55.22,55.13,55.16,14398.0,42.4383,42.446,42.3768,42.3999,14398.0
2017-04-10 10:45:00,55.15,55.2,55.13,55.19,9396.0,42.3922,42.4306,42.3768,42.4229,9396.0
2017-04-10 10:50:00,55.21,55.27,55.2,55.24,12304.0,42.4383,42.4844,42.4306,42.4614,12304.0
2017-04-10 10:55:00,55.25,55.32,55.25,55.29,25886.0,42.4691,42.5229,42.4691,42.4998,25886.0
2017-04-10 11:00:00,55.29,55.31,55.27,55.28,17330.0,42.4998,42.5152,42.4844,42.4921,17330.0
2017-04-10 11:05:00,55.27,55.29,55.25,55.26,28910.0,42.4844,42.4998,42.4691,42.4768,28910.0
2017-04-10 11:10:00,55.26,55.27,55.24,55.26,10664.0,42.4768,42.4844,42.4614,42.4768,10664.0
2017-04-10 11:15:00,55.26,55.27,55.23,55.25,10044.0,42.4768,42.4844,42.4537,42.4691,10044.0
2017-04-10 11:20:00,55.24,55.27,55.23,55.27,8404.0,42.4614,42.4844,42.4537,42.4844,8404.0
2017-04-10 11:25:00,55.27,55.3,55.25,55.3,21018.0,42.4844,42.5075,42.4691,42.5075,21018.0
2017-04-10 11:30:00,55.27,55.28,55.16,55.16,10260.0,42.4844,42.4921,42.3999,42.3999,10260.0
2017-04-10 11:35:00,55.17,55.17,55.13,55.14,16680.0,42.4076,42.4076,42.3768,42.3845,16680.0
2017-04-10 11:40:00,55.14,55.15,55.12,55.12,7200.0,42.3845,42.3922,42.3691,42.3691,7200.0
2017-04-10 11:45:00,55.12,55.14,55.12,55.12,4770.0,42.3691,42.3845,42.3691,42.3691,4770.0
2017-04-10 11:50:00,55.12,55.19,55.12,55.17,9274.0,42.3691,42.4229,42.3691,42.4076,9274.0
2017-04-10 11:55:00,55.17,55.22,55.16,55.22,12642.0,42.4076,42.446,42.3999,42.446,12642.0
2017-04-10 12:00:00,55.22,55.3,55.22,55.3,24560.0,42.446,42.5075,42.446,42.5075,24560.0
2017-04-10 12:05:00,55.29,55.31,55.27,55.27,20764.0,42.4998,42.5152,42.4844,42.4844,20764.0
2017-04-10 12:10:00,55.27,55.3,55.22,55.23,36874.0,42.4844,42.5075,42.446,42.4537,36874.0
2017-04-10 12:15:00,55.23,55.24,55.21,55.23,12124.0,42.4537,42.4614,42.4383,42.4537,12124.0
2017-04-10 12:20:00,55.24,55.26,55.23,55.24,10812.0,42.4614,42.4768,42.4537,42.4614,10812.0
2017-04-10 12:25:00,55.23,55.24,55.23,55.24,6644.0,42.4537,42.4614,42.4537,42.4614,6644.0
2017-04-10 12:30:00,55.23,55.29,55.23,55.27,10676.0,42.4537,42.4998,42.4537,42.4844,10676.0
2017-04-10 12:35:00,55.27,55.32,55.27,55.32,7880.0,42.4844,42.5229,42.4844,42.5229,7880.0
2017-04-10 12:40:00,55.3,55.3,55.26,55.27,10030.0,42.5075,42.5075,42.4768,42.4844,10030.0
2017-04-10 12:45:00,55.27,55.3,55.27,55.29,2750.0,42.4844,42.5075,42.4844,42.4998,2750.0
2017-04-10 12:50:00,55.28,55.31,55.27,55.29,10300.0,42.4921,42.5152,42.4844,42.4998,10300.0
2017-04-10 12:55:00,55.29,55.35,55.29,55.34,9600.0,42.4998,42.5459,42.4998,42.5382,9600.0
2017-04-10 13:00:00,55.34,55.34,55.32,55.32,5900.0,42.5382,42.5382,42.5229,42.5229,5900.0
2017-04-10 13:05:00,55.33,55.34,55.32,55.33,6600.0,42.5306,42.5382,42.5229,42.5306,6600.0
2017-04-10 13:10:00,55.33,55.35,55.33,55.35,28272.0,42.5306,42.5459,42.5306,42.5459,28272.0
2017-04-10 13:15:00,55.35,55.37,55.34,55.37,7622.0,42.5459,42.5613,42.5382,42.5613,7622.0
2017-04-10 13:20:00,55.36,55.38,55.35,55.38,7130.0,42.5536,42.569,42.5459,42.569,7130.0
2017-04-10 13:25:00,55.38,55.4,55.38,55.39,9200.0,42.569,42.5844,42.569,42.5767,9200.0
2017-04-10 13:30:00,55.38,55.39,55.37,55.37,6200.0,42.569,42.5767,42.5613,42.5613,6200.0
2017-04-10 13:35:00,55.37,55.39,55.35,55.36,12550.0,42.5613,42.5767,42.5459,42.5536,12550.0
2017-04-10 13:40:00,55.35,55.38,55.35,55.35,7664.0,42.5459,42.569,42.5459,42.5459,7664.0
2017-04-10 13:45:00,55.36,55.37,55.34,55.34,7400.0,42.5536,42.5613,42.5382,42.5382,7400.0
2017-04-10 13:50:00,55.34,55.34,55.33,55.34,8918.0,42.5382,42.5382,42.5306,42.5382,8918.0
2017-04-10 13:55:00,55.34,55.35,55.33,55.34,8162.0,42.5382,42.5459,42.5306,42.5382,8162.0
2017-04-10 14:00:00,55.34,55.35,55.3,55.3,12562.0,42.5382,42.5459,42.5075,42.5075,12562.0
2017-04-10 14:05:00,55.3,55.31,55.28,55.31,10812.0,42.5075,42.5152,42.4921,42.5152,10812.0
2017-04-10 14:10:00,55.31,55.37,55.31,55.37,13756.0,42.5152,42.5613,42.5152,42.5613,13756.0
2017-04-10 14:15:00,55.37,55.4,55.37,55.39,22908.0,42.5613,42.5844,42.5613,42.5767,22908.0
2017-04-10 14:20:00,55.4,55.4,55.35,55.35,17762.0,42.5844,42.5844,42.5459,42.5459,17762.0
2017-04-10 14:25:00,55.35,55.37,55.3,55.3,78334.0,42.5459,42.5613,42.5075,42.5075,78334.0
2017-04-10 14:30:00,55.3,55.31,55.26,55.27,17682.0,42.5075,42.5152,42.4768,42.4844,17682.0
2017-04-10 14:35:00,55.27,55.31,55.27,55.3,14964.0,42.4844,42.5152,42.4844,42.5075,14964.0
2017-04-10 14:40:00,55.3,55.32,55.29,55.32,13330.0,42.5075,42.5229,42.4998,42.5229,13330.0
2017-04-10 14:45:00,55.33,55.44,55.32,55.44,17130.0,42.5306,42.6151,42.5229,42.6151,17130.0
2017-04-10 14:50:00,55.42,55.43,55.4,55.43,15296.0,42.5997,42.6074,42.5844,42.6074,15296.0
2017-04-10 14:55:00,55.43,55.43,55.38,55.39,13198.0,42.6074,42.6074,42.569,42.5767,13198.0
2017-04-10 15:00:00,55.38,55.4,55.38,55.39,17910.0,42.569,42.5844,42.569,42.5767,17910.0
2017-04-10 15:05:00,55.39,55.43,55.35,55.35,42984.0,42.5767,42.6074,42.5459,42.5459,42984.0
2017-04-10 15:10:00,55.36,55.39,55.35,55.39,11526.0,42.5536,42.5767,42.5459,42.5767,11526.0
2017-04-10 15:15:00,55.39,55.42,55.38,55.38,19360.0,42.5767,42.5997,42.569,42.569,19360.0
2017-04-10 15:20:00,55.37,55.41,55.33,55.4,26140.0,42.5613,42.5921,42.5306,42.5844,26140.0
2017-04-10 15:25:00,55.41,55.42,55.38,55.41,11770.0,42.5921,42.5997,42.569,42.5921,11770.0
2017-04-10 15:30:00,55.41,55.41,55.35,55.37,19540.0,42.5921,42.5921,42.5459,42.5613,19540.0
2017-04-10 15:35:00,55.36,55.37,55.34,55.37,27578.0,42.5536,42.5613,42.5382,42.5613,27578.0
2017-04-10 15:40:00,55.37,55.37,55.35,55.35,23394.0,42.5613,42.5613,42.5459,42.5459,23394.0
2017-04-10 15:45:00,55.35,55.35,55.29,55.29,34196.0,42.5459,42.5459,42.4998,42.4998,34196.0
2017-04-10 15:50:00,55.27,55.3,55.24,55.26,100674.0,42.4844,42.5075,42.4614,42.4768,100674.0
2017-04-10 15:55:00,55.25,55.34,55.24,55.33,136688.0,42.4691,42.5382,42.4614,42.5306,136688.0
2017-04-11 09:30:00,55.25,55.25,54.87,54.99,26160.0,42.4691,42.4691,42.177,42.2692,26160.0
2017-04-11 09:35:00,55.25,55.43,55.21,55.28,11874.0,42.4691,42.6074,42.4383,42.4921,11874.0
2017-04-11 09:40:00,55.27,55.3,55.13,55.19,31180.0,42.4844,42.5075,42.3768,42.4229,31180.0
2017-04-11 09:45:00,55.15,55.25,55.14,55.18,10476.0,42.3922,42.4691,42.3845,42.4153,10476.0
2017-04-11 09:50:00,55.17,55.17,55.1,55.12,14200.0,42.4076,42.4076,42.3538,42.3691,14200.0
2017-04-11 09:55:00,55.11,55.16,55.08,55.13,11680.0,42.3615,42.3999,42.3384,42.3768,11680.0
2017-04-11 10:00:00,55.1,55.12,55.03,55.08,11328.0,42.3538,42.3691,42.3,42.3384,11328.0
2017-04-11 10:05:00,55.08,55.12,55.07,55.1,11000.0,42.3384,42.3691,42.3307,42.3538,11000.0
2017-04-11 10:10:00,55.1,55.15,55.07,55.1,7010.0,42.3538,42.3922,42.3307,42.3538,7010.0
2017-04-11 10:15:00,55.15,55.16,55.1,55.16,49800.0,42.3922,42.3999,42.3538,42.3999,49800.0
2017-04-11 10:20:00,55.14,55.15,55.07,55.13,11082.0,42.3845,42.3922,42.3307,42.3768,11082.0
2017-04-11 10:25:00,55.13,55.13,55.07,55.08,5414.0,42.3768,42.3768,42.3307,42.3384,5414.0
2017-04-11 10:30:00,55.05,55.06,54.98,54.99,12462.0,42.3153,42.323,42.2615,42.2692,12462.0
2017-04-11 10:35:00,54.99,55.02,54.98,55.0,6400.0,42.2692,42.2923,42.2615,42.2769,6400.0
2017-04-11 10:40:00,54.99,55.06,54.99,55.02,5800.0,42.2692,42.323,42.2692,42.2923,5800.0
2017-04-11 10:45:00,55.02,55.06,55.01,55.06,12638.0,42.2923,42.323,42.2846,42.323,12638.0
2017-04-11 10:50:00,55.07,55.07,55.03,55.07,13930.0,42.3307,42.3307,42.3,42.3307,13930.0
2017-04-11 10:55:00,55.08,55.1,54.99,55.1,8200.0,42.3384,42.3538,42.2692,42.3538,8200.0
2017-04-11 11:00:00,55.08,55.1,55.05,55.07,5600.0,42.3384,42.3538,42.3153,42.3307,5600.0
2017-04-11 11:05:00,55.08,55.11,55.06,55.06,3000.0,42.3384,42.3615,42.323,42.323,3000.0
2017-04-11 11:10:00,55.06,55.06,55.01,55.01,4636.0,42.323,42.323,42.2846,42.2846,4636.0
2017-04-11 11:15:00,55.01,55.08,55.01,55.08,10600.0,42.2846,42.3384,42.2846,42.3384,10600.0
2017-04-11 11:20:00,55.1,55.13,55.1,55.1,2440.0,42.3538,42.3768,42.3538,42.3538,2440.0
2017-04-11 11:25:00,55.08,55.09,55.05,55.06,5000.0,42.3384,42.3461,42.3153,42.323,5000.0
2017-04-11 11:30:00,55.04,55.07,55.04,55.07,7424.0,42.3076,42.3307,42.3076,42.3307,7424.0
2017-04-11 11:35:00,55.06,55.1,55.04,55.09,22360.0,42.323,42.3538,42.3076,42.3461,22360.0
2017-04-11 11:40:00,55.08,55.09,55.02,55.02,3416.0,42.3384,42.3461,42.2923,42.2923,3416.0
2017-04-11 11:45:00,55.02,55.07,54.98,54.99,4614.0,42.2923,42.3307,42.2615,42.2692,4614.0
2017-04-11 11:50:00,55.0,55.04,54.99,55.02,3800.0,42.2769,42.3076,42.2692,42.2923,3800.0
2017-04-11 11:55:00,55.02,55.02,54.94,54.94,4660.0,42.2923,42.2923,42.2308,42.2308,4660.0
2017-04-11 12:00:00,54.95,54.96,54.91,54.91,3548.0,42.2385,42.2462,42.2077,42.2077,3548.0
2017-04-11 12:05:00,54.93,54.97,54.93,54.97,10060.0,42.2231,42.2538,42.2231,42.2538,10060.0
2017-04-11 12:10:00,54.97,55.04,54.97,54.99,16958.0,42.2538,42.3076,42.2538,42.2692,16958.0
2017-04-11 12:15:00,54.99,55.04,54.99,55.04,1822.0,42.2692,42.3076,42.2692,42.3076,1822.0
2017-04-11 12:20:00,55.02,55.02,55.02,55.02,2000.0,42.2923,42.2923,42.2923,42.2923,2000.0
2017-04-11 12:25:00,55.03,55.07,55.03,55.05,4000.0,42.3,42.3307,42.3,42.3153,4000.0
2017-04-11 12:30:00,55.07,55.09,55.06,55.08,12400.0,42.3307,42.3461,42.323,42.3384,12400.0
2017-04-11 12:35:00,55.08,55.09,55.05,55.09,20294.0,42.3384,42.3461,42.3153,42.3461,20294.0
2017-04-11 12:40:00,55.1,55.1,55.06,55.1,10922.0,42.3538,42.3538,42.323,42.3538,10922.0
2017-04-11 12:45:00,55.1,55.1,55.06,55.08,17000.0,42.3538,42.3538,42.323,42.3384,17000.0
2017-04-11 12:50:00,55.08,55.11,55.08,55.11,4310.0,42.3384,42.3615,42.3384,42.3615,4310.0
2017-04-11 12:55:00,55.1,55.12,55.09,55.11,5602.0,42.3538,42.3691,42.3461,42.3615,5602.0
2017-04-11 13:00:00,55.08,55.09,55.07,55.09,9494.0,42.3384,42.3461,42.3307,42.3461,9494.0
2017-04-11 13:05:00,55.09,55.09,55.03,55.04,10398.0,42.3461,42.3461,42.3,42.3076,10398.0
2017-04-11 13:10:00,55.04,55.08,55.04,55.06,11724.0,42.3076,42.3384,42.3076,42.323,11724.0
2017-04-11 13:15:00,55.05,55.07,55.05,55.07,5420.0,42.3153,42.3307,42.3153,42.3307,5420.0
2017-04-11 13:20:00,55.07,55.1,55.06,55.1,3000.0,42.3307,42.3538,42.323,42.3538,3000.0
2017-04-11 13:25:00,55.1,55.12,55.1,55.1,3000.0,42.3538,42.3691,42.3538,42.3538,3000.0
2017-04-11 13:30:00,55.1,55.14,55.1,55.13,6494.0,42.3538,42.3845,42.3538,42.3768,6494.0
2017-04-11 13:35:00,55.13,55.19,55.13,55.18,9446.0,42.3768,42.4229,42.3768,42.4153,9446.0
2017-04-11 13:40:00,55.19,55.2,55.15,55.2,4800.0,42.4229,42.4306,42.3922,42.4306,4800.0
2017-04-11 13:45:00,55.2,55.2,55.15,55.17,3000.0,42.4306,42.4306,42.3922,42.4076,3000.0
2017-04-11 13:50:00,55.17,55.18,55.16,55.16,1530.0,42.4076,42.4153,42.3999,42.3999,1530.0
2017-04-11 13:55:00,55.16,55.21,55.16,55.19,6200.0,42.3999,42.4383,42.3999,42.4229,6200.0
2017-04-11 14:00:00,55.2,55.21,55.17,55.19,6506.0,42.4306,42.4383,42.4076,42.4229,6506.0
2017-04-11 14:05:00,55.19,55.22,55.19,55.21,4710.0,42.4229,42.446,42.4229,42.4383,4710.0
2017-04-11 14:10:00,55.2,55.2,55.15,55.16,11548.0,42.4306,42.4306,42.3922,42.3999,11548.0
2017-04-11 14:15:00,55.16,55.19,55.15,55.18,5942.0,42.3999,42.4229,42.3922,42.4153,5942.0
2017-04-11 14:20:00,55.2,55.2,55.16,55.17,2400.0,42.4306,42.4306,42.3999,42.4076,2400.0
2017-04-11 14:25:00,55.17,55.19,55.15,55.18,5730.0,42.4076,42.4229,42.3922,42.4153,5730.0
2017-04-11 14:30:00,55.18,55.18,55.12,55.16,4236.0,42.4153,42.4153,42.3691,42.3999,4236.0
2017-04-11 14:35:00,55.17,55.2,55.15,55.2,8680.0,42.4076,42.4306,42.3922,42.4306,8680.0
2017-04-11 14:40:00,55.21,55.23,55.19,55.19,5388.0,42.4383,42.4537,42.4229,42.4229,5388.0
2017-04-11 14:45:00,55.2,55.22,55.2,55.22,3048.0,42.4306,42.446,42.4306,42.446,3048.0
2017-04-11 14:50:00,55.24,55.26,55.24,55.25,5600.0,42.4614,42.4768,42.4614,42.4691,5600.0
2017-04-11 14:55:00,55.24,55.24,55.2,55.21,10886.0,42.4614,42.4614,42.4306,42.4383,10886.0
2017-04-11 15:00:00,55.22,55.22,55.19,55.19,10774.0,42.446,42.446,42.4229,42.4229,10774.0
2017-04-11 15:05:00,55.17,55.18,55.13,55.17,10840.0,42.4076,42.4153,42.3768,42.4076,10840.0
2017-04-11 15:10:00,55.15,55.17,55.14,55.17,7800.0,42.3922,42.4076,42.3845,42.4076,7800.0
2017-04-11 15:15:00,55.17,55.18,55.09,55.1,14758.0,42.4076,42.4153,42.3461,42.3538,14758.0
2017-04-11 15:20:00,55.1,55.12,55.07,55.11,13480.0,42.3538,42.3691,42.3307,42.3615,13480.0
2017-04-11 15:25:00,55.12,55.13,55.08,55.13,16438.0,42.3691,42.3768,42.3384,42.3768,16438.0
2017-04-11 15:30:00,55.13,55.16,55.11,55.12,23578.0,42.3768,42.3999,42.3615,42.3691,23578.0
2017-04-11 15:35:00,55.13,55.17,55.13,55.14,17190.0,42.3768,42.4076,42.3768,42.3845,17190.0
2017-04-11 15:40:00,55.15,55.18,55.15,55.17,19842.0,42.3922,42.4153,42.3922,42.4076,19842.0
2017-04-11 15:45:00,55.17,55.2,55.14,55.19,57074.0,42.4076,42.4306,42.3845,42.4229,57074.0
2017-04-11 15:50:00,55.19,55.24,55.18,55.23,63192.0,42.4229,42.4614,42.4153,42.4537,63192.0
2017-04-11 15:55:00,55.23,55.26,55.19,55.24,122898.0,42.4537,42.4768,42.4229,42.4614,122898.0
2017-04-12 09:30:00,55.04,55.22,54.97,55.09,31366.0,42.3076,42.446,42.2538,42.3461,31366.0
2017-04-12 09:35:00,55.15,55.2,55.05,55.15,10942.0,42.3922,42.4306,42.3153,42.3922,10942.0
2017-04-12 09:40:00,55.16,55.21,55.09,55.17,11568.0,42.3999,42.4383,42.3461,42.4076,11568.0
2017-04-12 09:45:00,55.17,55.23,55.16,55.23,5000.0,42.4076,42.4537,42.3999,42.4537,5000.0
2017-04-12 09:50:00,55.21,55.27,55.18,55.24,6600.0,42.4383,42.4844,42.4153,42.4614,6600.0
2017-04-12 09:55:00,55.24,55.37,55.22,55.34,15910.0,42.4614,42.5613,42.446,42.5382,15910.0
2017-04-12 10:00:00,55.37,55.37,55.3,55.3,3800.0,42.5613,42.5613,42.5075,42.5075,3800.0
2017-04-12 10:05:00,55.29,55.32,55.23,55.24,14354.0,42.4998,42.5229,42.4537,42.4614,14354.0
2017-04-12 10:10:00,55.24,55.27,55.21,55.27,14992.0,42.4614,42.4844,42.4383,42.4844,14992.0
2017-04-12 10:15:00,55.27,55.35,55.25,55.35,10970.0,42.4844,42.5459,42.4691,42.5459,10970.0
2017-04-12 10:20:00,55.35,55.38,55.32,55.38,10150.0,42.5459,42.569,42.5229,42.569,10150.0
2017-04-12 10:25:00,55.37,55.42,55.37,55.38,13172.0,42.5613,42.5997,42.5613,42.569,13172.0
2017-04-12 10:30:00,55.38,55.38,55.33,55.33,6004.0,42.569,42.569,42.5306,42.5306,6004.0
2017-04-12 10:35:00,55.33,55.35,55.3,55.3,7200.0,42.5306,42.5459,42.5075,42.5075,7200.0
2017-04-12 10:40:00,55.31,55.35,55.3,55.31,10366.0,42.5152,42.5459,42.5075,42.5152,10366.0
2017-04-12 10:45:00,55.32,55.35,55.31,55.35,12716.0,42.5229,42.5459,42.5152,42.5459,12716.0
2017-04-12 10:50:00,55.34,55.37,55.34,55.35,7260.0,42.5382,42.5613,42.5382,42.5459,7260.0
2017-04-12 10:55:00,55.33,55.41,55.33,55.4,8600.0,42.5306,42.5921,42.5306,42.5844,8600.0
2017-04-12 11:00:00,55.4,55.44,55.4,55.43,9604.0,42.5844,42.6151,42.5844,42.6074,9604.0
2017-04-12 11:05:00,55.43,55.46,55.43,55.43,5438.0,42.6074,42.6305,42.6074,42.6074,5438.0
2017-04-12 11:10:00,55.44,55.47,55.42,55.44,12854.0,42.6151,42.6382,42.5997,42.6151,12854.0
2017-04-12 11:15:00,55.45,55.49,55.45,55.49,12916.0,42.6228,42.6535,42.6228,42.6535,12916.0
2017-04-12 11:20:00,55.48,55.51,55.48,55.49,17058.0,42.6459,42.6689,42.6459,42.6535,17058.0
2017-04-12 11:25:00,55.48,55.5,55.47,55.49,3980.0,42.6459,42.6612,42.6382,42.6535,3980.0
2017-04-12 11:30:00,55.49,55.51,55.47,55.51,8004.0,42.6535,42.6689,42.6382,42.6689,8004.0
2017-04-12 11:35:00,55.51,55.52,55.5,55.52,8864.0,42.6689,42.6766,42.6612,42.6766,8864.0
2017-04-12 11:40:00,55.51,55.55,55.5,55.55,6400.0,42.6689,42.6997,42.6612,42.6997,6400.0
2017-04-12 11:45:00,55.52,55.55,55.52,55.54,4400.0,42.6766,42.6997,42.6766,42.692,4400.0
2017-04-12 11:50:00,55.52,55.52,55.5,55.51,6574.0,42.6766,42.6766,42.6612,42.6689,6574.0
2017-04-12 11:55:00,55.52,55.54,55.5,55.54,6000.0,42.6766,42.692,42.6612,42.692,6000.0
2017-04-12 12:00:00,55.51,55.54,55.51,55.54,6800.0,42.6689,42.692,42.6689,42.692,6800.0
2017-04-12 12:05:00,55.55,55.6,55.49,55.52,16204.0,42.6997,42.7381,42.6535,42.6766,16204.0
2017-04-12 12:10:00,55.51,55.52,55.51,55.52,6770.0,42.6689,42.6766,42.6689,42.6766,6770.0
2017-04-12 12:15:00,55.51,55.54,55.51,55.54,4000.0,42.6689,42.692,42.6689,42.692,4000.0
2017-04-12 12:20:00,55.54,55.58,55.49,55.56,13692.0,42.692,42.7227,42.6535,42.7074,13692.0
2017-04-12 12:25:00,55.55,55.63,55.55,55.63,8400.0,42.6997,42.7612,42.6997,42.7612,8400.0
2017-04-12 12:30:00,55.63,55.63,55.56,55.57,5400.0,42.7612,42.7612,42.7074,42.715,5400.0
2017-04-12 12:35:00,55.56,55.56,55.49,55.51,8000.0,42.7074,42.7074,42.6535,42.6689,8000.0
2017-04-12 12:40:00,55.51,55.54,55.49,55.54,26254.0,42.6689,42.692,42.6535,42.692,26254.0
2017-04-12 12:45:00,55.52,55.54,55.5,55.54,5800.0,42.6766,42.692,42.6612,42.692,5800.0
2017-04-12 12:50:00,55.55,55.55,55.48,55.51,6850.0,42.6997,42.6997,42.6459,42.6689,6850.0
2017-04-12 12:55:00,55.52,55.52,55.5,55.52,4916.0,42.6766,42.6766,42.6612,42.6766,4916.0
2017-04-12 13:00:00,55.52,55.56,55.52,55.56,7012.0,42.6766,42.7074,42.6766,42.7074,7012.0
2017-04-12 13:05:00,55.55,55.57,55.55,55.57,5800.0,42.6997,42.715,42.6997,42.715,5800.0
2017-04-12 13:10:00,55.55,55.57,55.54,55.55,7694.0,42.6997,42.715,42.692,42.6997,7694.0
2017-04-12 13:15:00,55.55,55.55,55.52,55.54,4822.0,42.6997,42.6997,42.6766,42.692,4822.0
2017-04-12 13:20:00,55.52,55.52,55.46,55.49,14608.0,42.6766,42.6766,42.6305,42.6535,14608.0
2017-04-12 13:25:00,55.47,55.51,55.46,55.51,15124.0,42.6382,42.6689,42.6305,42.6689,15124.0
2017-04-12 13:30:00,55.49,55.5,55.48,55.49,5000.0,42.6535,42.6612,42.6459,42.6535,5000.0
2017-04-12 13:35:00,55.49,55.53,55.48,55.52,10200.0,42.6535,42.6843,42.6459,42.6766,10200.0
2017-04-12 13:40:00,55.54,55.55,55.51,55.52,7688.0,42.692,42.6997,42.6689,42.6766,7688.0
2017-04-12 13:45:00,55.52,55.52,55.49,55.52,12636.0,42.6766,42.6766,42.6535,42.6766,12636.0
2017-04-12 13:50:00,55.52,55.52,55.48,55.49,11860.0,42.6766,42.6766,42.6459,42.6535,11860.0
2017-04-12 13:55:00,55.5,55.55,55.48,55.55,13326.0,42.6612,42.6997,42.6459,42.6997,13326.0
2017-04-12 14:00:00,55.55,55.55,55.49,55.49,6516.0,42.6997,42.6997,42.6535,42.6535,6516.0
2017-04-12 14:05:00,55.49,55.55,55.49,55.55,10844.0,42.6535,42.6997,42.6535,42.6997,10844.0
2017-04-12 14:10:00,55.55,55.59,55.52,55.57,10800.0,42.6997,42.7304,42.6766,42.715,10800.0
2017-04-12 14:15:00,55.57,55.57,55.54,55.57,9962.0,42.715,42.715,42.692,42.715,9962.0
2017-04-12 14:20:00,55.56,55.59,55.53,55.59,13438.0,42.7074,42.7304,42.6843,42.7304,13438.0
2017-04-12 14:25:00,55.59,55.61,55.57,55.6,13026.0,42.7304,42.7458,42.715,42.7381,13026.0
2017-04-12 14:30:00,55.59,55.59,55.54,55.57,18138.0,42.7304,42.7304,42.692,42.715,18138.0
2017-04-12 14:35:00,55.57,55.58,55.52,55.52,9856.0,42.715,42.7227,42.6766,42.6766,9856.0
2017-04-12 14:40:00,55.52,55.53,55.47,55.48,10178.0,42.6766,42.6843,42.6382,42.6459,10178.0
2017-04-12 14:45:00,55.48,55.49,55.45,55.46,17566.0,42.6459,42.6535,42.6228,42.6305,17566.0
2017-04-12 14:50:00,55.45,55.47,55.44,55.47,7648.0,42.6228,42.6382,42.6151,42.6382,7648.0
2017-04-12 14:55:00,55.47,55.49,55.47,55.48,8346.0,42.6382,42.6535,42.6382,42.6459,8346.0
2017-04-12 15:00:00,55.49,55.52,55.48,55.48,13300.0,42.6535,42.6766,42.6459,42.6459,13300.0
2017-04-12 15:05:00,55.48,55.5,55.47,55.48,8728.0,42.6459,42.6612,42.6382,42.6459,8728.0
2017-04-12 15:10:00,55.49,55.52,55.49,55.52,9182.0,42.6535,42.6766,42.6535,42.6766,9182.0
2017-04-12 15:15:00,55.51,55.59,55.49,55.58,27906.0,42.6689,42.7304,42.6535,42.7227,27906.0
2017-04-12 15:20:00,55.58,55.67,55.57,55.65,35428.0,42.7227,42.7919,42.715,42.7765,35428.0
2017-04-12 15:25:00,55.68,55.68,55.6,55.61,10794.0,42.7996,42.7996,42.7381,42.7458,10794.0
2017-04-12 15:30:00,55.63,55.65,55.59,55.63,18692.0,42.7612,42.7765,42.7304,42.7612,18692.0
2017-04-12 15:35:00,55.62,55.67,55.6,55.63,21974.0,42.7535,42.7919,42.7381,42.7612,21974.0
2017-04-12 15:40:00,55.63,55.68,55.63,55.67,25640.0,42.7612,42.7996,42.7612,42.7919,25640.0
2017-04-12 15:45:00,55.67,55.7,55.65,55.67,46196.0,42.7919,42.815,42.7765,42.7919,46196.0
2017-04-12 15:50:00,55.67,55.72,55.67,55.72,37014.0,42.7919,42.8303,42.7919,42.8303,37014.0
2017-04-12 15:55:00,55.72,55.75,55.72,55.73,105216.0,42.8303,42.8534,42.8303,42.838,105216.0
2017-04-13 09:30:00,55.68,55.68,55.54,55.63,28324.0,42.7996,42.7996,42.692,42.7612,28324.0
2017-04-13 09:35:00,55.54,55.72,55.48,55.48,6866.0,42.692,42.8303,42.6459,42.6459,6866.0
2017-04-13 09:40:00,55.55,55.55,55.48,55.49,3220.0,42.6997,42.6997,42.6459,42.6535,3220.0
2017-04-13 09:45:00,55.47,55.54,55.43,55.54,12652.0,42.6382,42.692,42.6074,42.692,12652.0
2017-04-13 09:50:00,55.54,55.62,55.52,55.56,14550.0,42.692,42.7535,42.6766,42.7074,14550.0
2017-04-13 09:55:00,55.53,55.58,55.5,55.52,13322.0,42.6843,42.7227,42.6612,42.6766,13322.0
2017-04-13 10:00:00,55.51,55.55,55.45,55.49,26586.0,42.6689,42.6997,42.6228,42.6535,26586.0
2017-04-13 10:05:00,55.52,55.54,55.46,55.5,25758.0,42.6766,42.692,42.6305,42.6612,25758.0
2017-04-13 10:10:00,55.51,55.52,55.45,55.46,17038.0,42.6689,42.6766,42.6228,42.6305,17038.0
2017-04-13 10:15:00,55.49,55.59,55.47,55.57,16214.0,42.6535,42.7304,42.6382,42.715,16214.0
2017-04-13 10:20:00,55.59,55.67,55.59,55.65,7520.0,42.7304,42.7919,42.7304,42.7765,7520.0
2017-04-13 10:25:00,55.66,55.69,55.65,55.66,13774.0,42.7842,42.8073,42.7765,42.7842,13774.0
2017-04-13 10:30:00,55.69,55.71,55.64,55.68,17890.0,42.8073,42.8227,42.7688,42.7996,17890.0
2017-04-13 10:35:00,55.67,55.74,55.67,55.74,9600.0,42.7919,42.8457,42.7919,42.8457,9600.0
2017-04-13 10:40:00,55.72,55.77,55.72,55.74,83000.0,42.8303,42.8688,42.8303,42.8457,83000.0
2017-04-13 10:45:00,55.76,55.77,55.74,55.76,11562.0,42.8611,42.8688,42.8457,42.8611,11562.0
2017-04-13 10:50:00,55.77,55.82,55.75,55.76,13308.0,42.8688,42.9072,42.8534,42.8611,13308.0
2017-04-13 10:55:00,55.76,55.81,55.76,55.79,5608.0,42.8611,42.8995,42.8611,42.8841,5608.0
2017-04-13 11:00:00,55.8,55.85,55.8,55.84,10140.0,42.8918,42.9303,42.8918,42.9226,10140.0
2017-04-13 11:05:00,55.83,55.92,55.83,55.92,7818.0,42.9149,42.9841,42.9149,42.9841,7818.0
2017-04-13 11:10:00,55.92,55.97,55.9,55.94,16086.0,42.9841,43.0225,42.9687,42.9994,16086.0
2017-04-13 11:15:00,55.93,55.99,55.92,55.98,5802.0,42.9918,43.0379,42.9841,43.0302,5802.0
2017-04-13 11:20:00,55.98,55.99,55.97,55.98,6826.0,43.0302,43.0379,43.0225,43.0302,6826.0
2017-04-13 11:25:00,55.97,55.98,55.93,55.93,18774.0,43.0225,43.0302,42.9918,42.9918,18774.0
2017-04-13 11:30:00,55.93,55.95,55.9,55.91,16968.0,42.9918,43.0071,42.9687,42.9764,16968.0
2017-04-13 11:35:00,55.9,55.91,55.86,55.88,11212.0,42.9687,42.9764,42.938,42.9533,11212.0
2017-04-13 11:40:00,55.87,55.91,55.86,55.88,14820.0,42.9456,42.9764,42.938,42.9533,14820.0
2017-04-13 11:45:00,55.89,55.92,55.88,55.9,10364.0,42.961,42.9841,42.9533,42.9687,10364.0
2017-04-13 11:50:00,55.9,55.91,55.88,55.91,7192.0,42.9687,42.9764,42.9533,42.9764,7192.0
2017-04-13 11:55:00,55.9,55.93,55.89,55.9,15386.0,42.9687,42.9918,42.961,42.9687,15386.0
2017-04-13 12:00:00,55.89,55.91,55.88,55.9,10674.0,42.961,42.9764,42.9533,42.9687,10674.0
2017-04-13 12:05:00,55.91,55.91,55.85,55.88,9694.0,42.9764,42.9764,42.9303,42.9533,9694.0
2017-04-13 12:10:00,55.88,55.89,55.86,55.88,9076.0,42.9533,42.961,42.938,42.9533,9076.0
2017-04-13 12:15:00,55.87,55.87,55.84,55.84,4832.0,42.9456,42.9456,42.9226,42.9226,4832.0
2017-04-13 12:20:00,55.85,55.88,55.84,55.88,7574.0,42.9303,42.9533,42.9226,42.9533,7574.0
2017-04-13 12:25:00,55.88,55.9,55.88,55.9,6578.0,42.9533,42.9687,42.9533,42.9687,6578.0
2017-04-13 12:30:00,55.9,55.9,55.86,55.88,7286.0,42.9687,42.9687,42.938,42.9533,7286.0
2017-04-13 12:35:00,55.9,55.92,55.9,55.9,4886.0,42.9687,42.9841,42.9687,42.9687,4886.0
2017-04-13 12:40:00,55.9,55.9,55.87,55.9,5424.0,42.9687,42.9687,42.9456,42.9687,5424.0
2017-04-13 12:45:00,55.9,55.91,55.85,55.85,10000.0,42.9687,42.9764,42.9303,42.9303,10000.0
2017-04-13 12:50:00,55.85,55.88,55.85,55.88,5800.0,42.9303,42.9533,42.9303,42.9533,5800.0
2017-04-13 12:55:00,55.86,55.92,55.85,55.9,10844.0,42.938,42.9841,42.9303,42.9687,10844.0
2017-04-13 13:00:00,55.9,55.9,55.85,55.88,7462.0,42.9687,42.9687,42.9303,42.9533,7462.0
2017-04-13 13:05:00,55.88,55.9,55.87,55.88,14090.0,42.9533,42.9687,42.9456,42.9533,14090.0
2017-04-13 13:10:00,55.89,55.97,55.89,55.95,8240.0,42.961,43.0225,42.961,43.0071,8240.0
2017-04-13 13:15:00,55.95,55.95,55.88,55.88,3892.0,43.0071,43.0071,42.9533,42.9533,3892.0
2017-04-13 13:20:00,55.89,55.94,55.88,55.91,7082.0,42.961,42.9994,42.9533,42.9764,7082.0
2017-04-13 13:25:00,55.91,55.92,55.9,55.92,5378.0,42.9764,42.9841,42.9687,42.9841,5378.0
2017-04-13 13:30:00,55.94,55.95,55.89,55.92,11174.0,42.9994,43.0071,42.961,42.9841,11174.0
2017-04-13 13:35:00,55.92,55.93,55.91,55.92,6252.0,42.9841,42.9918,42.9764,42.9841,6252.0
2017-04-13 13:40:00,55.92,55.94,55.91,55.91,7872.0,42.9841,42.9994,42.9764,42.9764,7872.0
2017-04-13 13:45:00,55.9,55.91,55.85,55.86,11420.0,42.9687,42.9764,42.9303,42.938,11420.0
2017-04-13 13:50:00,55.87,55.89,55.85,55.85,5572.0,42.9456,42.961,42.9303,42.9303,5572.0
2017-04-13 13:55:00,55.86,55.87,55.83,55.87,15562.0,42.938,42.9456,42.9149,42.9456,15562.0
2017-04-13 14:00:00,55.87,55.93,55.85,55.92,9964.0,42.9456,42.9918,42.9303,42.9841,9964.0
2017-04-13 14:05:00,55.92,55.94,55.9,55.94,12462.0,42.9841,42.9994,42.9687,42.9994,12462.0
2017-04-13 14:10:00,55.93,55.93,55.88,55.88,9384.0,42.9918,42.9918,42.9533,42.9533,9384.0
2017-04-13 14:15:00,55.87,55.89,55.85,55.87,8152.0,42.9456,42.961,42.9303,42.9456,8152.0
2017-04-13 14:20:00,55.85,55.87,55.84,55.87,8814.0,42.9303,42.9456,42.9226,42.9456,8814.0
2017-04-13 14:25:00,55.88,55.88,55.85,55.85,4250.0,42.9533,42.9533,42.9303,42.9303,4250.0
2017-04-13 14:30:00,55.85,55.9,55.85,55.88,10036.0,42.9303,42.9687,42.9303,42.9533,10036.0
2017-04-13 14:35:00,55.87,55.88,55.84,55.85,6552.0,42.9456,42.9533,42.9226,42.9303,6552.0
2017-04-13 14:40:00,55.83,55.84,55.81,55.81,7444.0,42.9149,42.9226,42.8995,42.8995,7444.0
2017-04-13 14:45:00,55.81,55.82,55.76,55.77,10626.0,42.8995,42.9072,42.8611,42.8688,10626.0
2017-04-13 14:50:00,55.76,55.77,55.72,55.76,7238.0,42.8611,42.8688,42.8303,42.8611,7238.0
2017-04-13 14:55:00,55.76,55.77,55.74,55.76,7566.0,42.8611,42.8688,42.8457,42.8611,7566.0
2017-04-13 15:00:00,55.75,55.75,55.68,55.73,14476.0,42.8534,42.8534,42.7996,42.838,14476.0
2017-04-13 15:05:00,55.73,55.76,55.72,55.73,15604.0,42.838,42.8611,42.8303,42.838,15604.0
2017-04-13 15:10:00,55.73,55.74,55.69,55.71,26548.0,42.838,42.8457,42.8073,42.8227,26548.0
2017-04-13 15:15:00,55.71,55.73,55.7,55.71,18400.0,42.8227,42.838,42.815,42.8227,18400.0
2017-04-13 15:20:00,55.7,55.72,55.67,55.69,17888.0,42.815,42.8303,42.7919,42.8073,17888.0
2017-04-13 15:25:00,55.69,55.73,55.69,55.73,23146.0,42.8073,42.838,42.8073,42.838,23146.0
2017-04-13 15:30:00,55.73,55.73,55.68,55.68,25308.0,42.838,42.838,42.7996,42.7996,25308.0
2017-04-13 15:35:00,55.67,55.67,55.6,55.61,28572.0,42.7919,42.7919,42.7381,42.7458,28572.0
2017-04-13 15:40:00,55.61,55.63,55.58,55.61,42070.0,42.7458,42.7612,42.7227,42.7458,42070.0
2017-04-13 15:45:00,55.6,55.74,55.6,55.74,45076.0,42.7381,42.8457,42.7381,42.8457,45076.0
2017-04-13 15:50:00,55.76,55.77,55.72,55.74,40876.0,42.8611,42.8688,42.8303,42.8457,40876.0
2017-04-13 15:55:00,55.74,55.76,55.72,55.74,211362.0,42.8457,42.8611,42.8303,42.8457,211362.0
2017-04-17 09:30:00,55.77,55.87,55.71,55.82,37298.0,42.8688,42.9456,42.8227,42.9072,37298.0
2017-04-17 09:35:00,55.85,55.94,55.75,55.87,14644.0,42.9303,42.9994,42.8534,42.9456,14644.0
2017-04-17 09:40:00,55.87,55.92,55.8,55.88,13000.0,42.9456,42.9841,42.8918,42.9533,13000.0
2017-04-17 09:45:00,55.87,55.9,55.78,55.79,9996.0,42.9456,42.9687,42.8765,42.8841,9996.0
2017-04-17 09:50:00,55.81,55.85,55.79,55.82,10532.0,42.8995,42.9303,42.8841,42.9072,10532.0
2017-04-17 09:55:00,55.83,55.85,55.79,55.8,6758.0,42.9149,42.9303,42.8841,42.8918,6758.0
2017-04-17 10:00:00,55.82,55.82,55.73,55.74,9514.0,42.9072,42.9072,42.838,42.8457,9514.0
2017-04-17 10:05:00,55.76,55.8,55.72,55.72,10054.0,42.8611,42.8918,42.8303,42.8303,10054.0
2017-04-17 10:10:00,55.71,55.76,55.69,55.72,6200.0,42.8227,42.8611,42.8073,42.8303,6200.0
2017-04-17 10:15:00,55.71,55.71,55.67,55.69,8212.0,42.8227,42.8227,42.7919,42.8073,8212.0
2017-04-17 10:20:00,55.72,55.74,55.72,55.73,8822.0,42.8303,42.8457,42.8303,42.838,8822.0
2017-04-17 10:25:00,55.74,55.75,55.72,55.72,12522.0,42.8457,42.8534,42.8303,42.8303,12522.0
2017-04-17 10:30:00,55.72,55.74,55.69,55.69,9600.0,42.8303,42.8457,42.8073,42.8073,9600.0
2017-04-17 10:35:00,55.69,55.72,55.66,55.71,8400.0,42.8073,42.8303,42.7842,42.8227,8400.0
2017-04-17 10:40:00,55.71,55.71,55.67,55.69,7802.0,42.8227,42.8227,42.7919,42.8073,7802.0
2017-04-17 10:45:00,55.68,55.68,55.63,55.67,74966.0,42.7996,42.7996,42.7612,42.7919,74966.0
2017-04-17 10:50:00,55.68,55.7,55.6,55.6,60738.0,42.7996,42.815,42.7381,42.7381,60738.0
2017-04-17 10:55:00,55.63,55.63,55.53,55.53,17234.0,42.7612,42.7612,42.6843,42.6843,17234.0
2017-04-17 11:00:00,55.54,55.56,55.48,55.51,20488.0,42.692,42.7074,42.6459,42.6689,20488.0
2017-04-17 11:05:00,55.52,55.52,55.49,55.52,11058.0,42.6766,42.6766,42.6535,42.6766,11058.0
2017-04-17 11:10:00,55.5,55.57,55.5,55.57,4988.0,42.6612,42.715,42.6612,42.715,4988.0
2017-04-17 11:15:00,55.57,55.57,55.49,55.49,6600.0,42.715,42.715,42.6535,42.6535,6600.0
2017-04-17 11:20:00,55.47,55.56,55.47,55.55,83304.0,42.6382,42.7074,42.6382,42.6997,83304.0
2017-04-17 11:25:00,55.55,55.61,55.54,55.61,45222.0,42.6997,42.7458,42.692,42.7458,45222.0
2017-04-17 11:30:00,55.62,55.62,55.57,55.57,2924.0,42.7535,42.7535,42.715,42.715,2924.0
2017-04-17 11:35:00,55.57,55.6,55.57,55.57,4338.0,42.715,42.7381,42.715,42.715,4338.0
2017-04-17 11:40:00,55.58,55.6,55.55,55.6,8652.0,42.7227,42.7381,42.6997,42.7381,8652.0
2017-04-17 11:45:00,55.6,55.6,55.56,55.56,4554.0,42.7381,42.7381,42.7074,42.7074,4554.0
2017-04-17 11:50:00,55.58,55.6,55.57,55.59,19480.0,42.7227,42.7381,42.715,42.7304,19480.0
2017-04-17 11:55:00,55.6,55.6,55.56,55.6,5000.0,42.7381,42.7381,42.7074,42.7381,5000.0
2017-04-17 12:00:00,55.59,55.63,55.59,55.62,2800.0,42.7304,42.7612,42.7304,42.7535,2800.0
2017-04-17 12:05:00,55.63,55.65,55.6,55.6,5780.0,42.7612,42.7765,42.7381,42.7381,5780.0
2017-04-17 12:10:00,55.62,55.65,55.6,55.62,8390.0,42.7535,42.7765,42.7381,42.7535,8390.0
2017-04-17 12:15:00,55.63,55.68,55.63,55.65,6600.0,42.7612,42.7996,42.7612,42.7765,6600.0
2017-04-17 12:20:00,55.65,55.72,55.65,55.7,10202.0,42.7765,42.8303,42.7765,42.815,10202.0
2017-04-17 12:25:00,55.7,55.73,55.69,55.73,5868.0,42.815,42.838,42.8073,42.838,5868.0
2017-04-17 12:30:00,55.73,55.74,55.7,55.7,5200.0,42.838,42.8457,42.815,42.815,5200.0
2017-04-17 12:35:00,55.71,55.73,55.69,55.69,6426.0,42.8227,42.838,42.8073,42.8073,6426.0
2017-04-17 12:40:00,55.69,55.72,55.67,55.7,8600.0,42.8073,42.8303,42.7919,42.815,8600.0
2017-04-17 12:45:00,55.7,55.73,55.7,55.71,10800.0,42.815,42.838,42.815,42.8227,10800.0
2017-04-17 12:50:00,55.7,55.73,55.7,55.72,2800.0,42.815,42.838,42.815,42.8303,2800.0
2017-04-17 12:55:00,55.71,55.72,55.7,55.7,4600.0,42.8227,42.8303,42.815,42.815,4600.0
2017-04-17 13:00:00,55.72,55.73,55.7,55.72,2886.0,42.8303,42.838,42.815,42.8303,2886.0
2017-04-17 13:05:00,55.73,55.74,55.71,55.74,6482.0,42.838,42.8457,42.8227,42.8457,6482.0
2017-04-17 13:10:00,55.74,55.74,55.73,55.74,3400.0,42.8457,42.8457,42.838,42.8457,3400.0
2017-04-17 13:15:00,55.74,55.74,55.72,55.73,5000.0,42.8457,42.8457,42.8303,42.838,5000.0
2017-04-17 13:20:00,55.74,55.77,55.74,55.77,5260.0,42.8457,42.8688,42.8457,42.8688,5260.0
2017-04-17 13:25:00,55.76,55.82,55.74,55.76,48236.0,42.8611,42.9072,42.8457,42.8611,48236.0
2017-04-17 13:30:00,55.77,55.79,55.76,55.77,17578.0,42.8688,42.8841,42.8611,42.8688,17578.0
2017-04-17 13:35:00,55.77,55.81,55.77,55.81,17518.0,42.8688,42.8995,42.8688,42.8995,17518.0
2017-04-17 13:40:00,55.81,55.82,55.8,55.81,12248.0,42.8995,42.9072,42.8918,42.8995,12248.0
2017-04-17 13:45:00,55.81,55.82,55.77,55.81,13128.0,42.8995,42.9072,42.8688,42.8995,13128.0
2017-04-17 13:50:00,55.81,55.81,55.79,55.81,8850.0,42.8995,42.8995,42.8841,42.8995,8850.0
2017-04-17 13:55:00,55.8,55.81,55.76,55.79,10800.0,42.8918,42.8995,42.8611,42.8841,10800.0
2017-04-17 14:00:00,55.78,55.82,55.78,55.82,42292.0,42.8765,42.9072,42.8765,42.9072,42292.0
2017-04-17 14:05:00,55.81,55.84,55.81,55.83,16536.0,42.8995,42.9226,42.8995,42.9149,16536.0
2017-04-17 14:10:00,55.82,55.83,55.81,55.82,5000.0,42.9072,42.9149,42.8995,42.9072,5000.0
2017-04-17 14:15:00,55.83,55.85,55.82,55.84,18722.0,42.9149,42.9303,42.9072,42.9226,18722.0
2017-04-17 14:20:00,55.83,55.85,55.83,55.83,7706.0,42.9149,42.9303,42.9149,42.9149,7706.0
2017-04-17 14:25:00,55.83,55.88,55.83,55.87,13918.0,42.9149,42.9533,42.9149,42.9456,13918.0
2017-04-17 14:30:00,55.88,55.91,55.88,55.9,15796.0,42.9533,42.9764,42.9533,42.9687,15796.0
2017-04-17 14:35:00,55.88,55.93,55.88,55.92,15872.0,42.9533,42.9918,42.9533,42.9841,15872.0
2017-04-17 14:40:00,55.93,55.95,55.92,55.94,8098.0,42.9918,43.0071,42.9841,42.9994,8098.0
2017-04-17 14:45:00,55.93,55.96,55.92,55.96,9800.0,42.9918,43.0148,42.9841,43.0148,9800.0
2017-04-17 14:50:00,55.95,55.96,55.89,55.9,52368.0,43.0071,43.0148,42.961,42.9687,52368.0
2017-04-17 14:55:00,55.9,55.94,55.88,55.91,104654.0,42.9687,42.9994,42.9533,42.9764,104654.0
2017-04-17 15:00:00,55.9,55.96,55.89,55.95,36386.0,42.9687,43.0148,42.961,43.0071,36386.0
2017-04-17 15:05:00,55.95,55.96,55.94,55.95,30508.0,43.0071,43.0148,42.9994,43.0071,30508.0
2017-04-17 15:10:00,55.96,55.98,55.94,55.97,13582.0,43.0148,43.0302,42.9994,43.0225,13582.0
2017-04-17 15:15:00,55.96,55.98,55.93,55.95,58142.0,43.0148,43.0302,42.9918,43.0071,58142.0
2017-04-17 15:20:00,55.94,56.03,55.94,56.01,37444.0,42.9994,43.0686,42.9994,43.0533,37444.0
2017-04-17 15:25:00,56.02,56.05,56.02,56.04,67584.0,43.0609,43.084,43.0609,43.0763,67584.0
2017-04-17 15:30:00,56.04,56.04,55.97,55.99,38610.0,43.0763,43.0763,43.0225,43.0379,38610.0
2017-04-17 15:35:00,55.99,56.04,55.99,56.02,41960.0,43.0379,43.0763,43.0379,43.0609,41960.0
2017-04-17 15:40:00,56.02,56.03,55.99,56.01,56500.0,43.0609,43.0686,43.0379,43.0533,56500.0
2017-04-17 15:45:00,56.01,56.07,55.99,56.05,65484.0,43.0533,43.0994,43.0379,43.084,65484.0
2017-04-17 15:50:00,56.05,56.09,56.04,56.08,104142.0,43.084,43.1147,43.0763,43.1071,104142.0
2017-04-17 15:55:00,56.08,56.11,56.07,56.11,106984.0,43.1071,43.1301,43.0994,43.1301,106984.0
2017-04-18 09:30:00,56.18,56.28,55.99,56.17,51114.0,43.1839,43.2608,43.0379,43.1762,51114.0
2017-04-18 09:35:00,56.17,56.25,56.15,56.21,10590.0,43.1762,43.2377,43.1609,43.207,10590.0
2017-04-18 09:40:00,56.16,56.17,56.08,56.11,4802.0,43.1686,43.1762,43.1071,43.1301,4802.0
2017-04-18 09:45:00,56.08,56.09,55.91,55.91,16308.0,43.1071,43.1147,42.9764,42.9764,16308.0
2017-04-18 09:50:00,55.94,56.01,55.91,56.0,22600.0,42.9994,43.0533,42.9764,43.0456,22600.0
2017-04-18 09:55:00,56.01,56.05,55.93,55.93,21248.0,43.0533,43.084,42.9918,42.9918,21248.0
2017-04-18 10:00:00,55.93,55.93,55.85,55.86,29052.0,42.9918,42.9918,42.9303,42.938,29052.0
2017-04-18 10:05:00,55.87,55.99,55.87,55.97,35700.0,42.9456,43.0379,42.9456,43.0225,35700.0
2017-04-18 10:10:00,55.99,56.06,55.99,56.02,30146.0,43.0379,43.0917,43.0379,43.0609,30146.0
2017-04-18 10:15:00,56.02,56.02,55.98,55.98,15886.0,43.0609,43.0609,43.0302,43.0302,15886.0
2017-04-18 10:20:00,55.98,55.99,55.9,55.9,11616.0,43.0302,43.0379,42.9687,42.9687,11616.0
2017-04-18 10:25:00,55.9,55.92,55.88,55.92,9912.0,42.9687,42.9841,42.9533,42.9841,9912.0
2017-04-18 10:30:00,55.92,55.97,55.88,55.91,8000.0,42.9841,43.0225,42.9533,42.9764,8000.0
2017-04-18 10:35:00,55.91,55.96,55.91,55.96,13400.0,42.9764,43.0148,42.9764,43.0148,13400.0
2017-04-18 10:40:00,55.94,55.99,55.93,55.93,18714.0,42.9994,43.0379,42.9918,42.9918,18714.0
2017-04-18 10:45:00,55.94,55.96,55.93,55.93,14668.0,42.9994,43.0148,42.9918,42.9918,14668.0
2017-04-18 10:50:00,55.94,56.02,55.94,56.01,43400.0,42.9994,43.0609,42.9994,43.0533,43400.0
2017-04-18 10:55:00,56.02,56.02,55.98,56.01,14446.0,43.0609,43.0609,43.0302,43.0533,14446.0
2017-04-18 11:00:00,56.02,56.06,55.99,56.06,22088.0,43.0609,43.0917,43.0379,43.0917,22088.0
2017-04-18 11:05:00,56.06,56.13,56.06,56.1,9070.0,43.0917,43.1455,43.0917,43.1224,9070.0
2017-04-18 11:10:00,56.1,56.11,56.03,56.03,8718.0,43.1224,43.1301,43.0686,43.0686,8718.0
2017-04-18 11:15:00,56.05,56.07,56.03,56.07,3218.0,43.084,43.0994,43.0686,43.0994,3218.0
2017-04-18 11:20:00,56.07,56.1,56.05,56.05,9768.0,43.0994,43.1224,43.084,43.084,9768.0
2017-04-18 11:25:00,56.04,56.06,56.02,56.05,12140.0,43.0763,43.0917,43.0609,43.084,12140.0
2017-04-18 11:30:00,56.05,56.09,56.04,56.07,12020.0,43.084,43.1147,43.0763,43.0994,12020.0
2017-04-18 11:35:00,56.09,56.12,56.09,56.12,5600.0,43.1147,43.1378,43.1147,43.1378,5600.0
2017-04-18 11:40:00,56.11,56.13,56.08,56.09,8858.0,43.1301,43.1455,43.1071,43.1147,8858.0
2017-04-18 11:45:00,56.09,56.12,56.09,56.11,8704.0,43.1147,43.1378,43.1147,43.1301,8704.0
2017-04-18 11:50:00,56.1,56.13,56.09,56.1,4706.0,43.1224,43.1455,43.1147,43.1224,4706.0
2017-04-18 11:55:00,56.09,56.12,56.07,56.1,53636.0,43.1147,43.1378,43.0994,43.1224,53636.0
2017-04-18 12:00:00,56.11,56.11,56.07,56.07,13804.0,43.1301,43.1301,43.0994,43.0994,13804.0
2017-04-18 12:05:00,56.06,56.1,56.06,56.09,11800.0,43.0917,43.1224,43.0917,43.1147,11800.0
2017-04-18 12:10:00,56.08,56.08,56.04,56.06,17806.0,43.1071,43.1071,43.0763,43.0917,17806.0
2017-04-18 12:15:00,56.06,56.1,56.04,56.09,14600.0,43.0917,43.1224,43.0763,43.1147,14600.0
2017-04-18 12:20:00,56.08,56.09,56.06,56.09,8850.0,43.1071,43.1147,43.0917,43.1147,8850.0
2017-04-18 12:25:00,56.1,56.1,56.08,56.08,8200.0,43.1224,43.1224,43.1071,43.1071,8200.0
2017-04-18 12:30:00,56.08,56.15,56.08,56.13,12800.0,43.1071,43.1609,43.1071,43.1455,12800.0
2017-04-18 12:35:00,56.13,56.13,56.09,56.1,9130.0,43.1455,43.1455,43.1147,43.1224,9130.0
2017-04-18 12:40:00,56.1,56.14,56.1,56.13,17370.0,43.1224,43.1532,43.1224,43.1455,17370.0
2017-04-18 12:45:00,56.12,56.15,56.12,56.13,8020.0,43.1378,43.1609,43.1378,43.1455,8020.0
2017-04-18 12:50:00,56.12,56.13,56.11,56.12,9408.0,43.1378,43.1455,43.1301,43.1378,9408.0
2017-04-18 12:55:00,56.12,56.16,56.12,56.16,11848.0,43.1378,43.1686,43.1378,43.1686,11848.0
2017-04-18 13:00:00,56.16,56.19,56.16,56.18,8600.0,43.1686,43.1916,43.1686,43.1839,8600.0
2017-04-18 13:05:00,56.18,56.18,56.11,56.13,6822.0,43.1839,43.1839,43.1301,43.1455,6822.0
2017-04-18 13:10:00,56.1,56.12,56.1,56.12,9600.0,43.1224,43.1378,43.1224,43.1378,9600.0
2017-04-18 13:15:00,56.12,56.12,56.07,56.09,7800.0,43.1378,43.1378,43.0994,43.1147,7800.0
2017-04-18 13:20:00,56.09,56.1,56.08,56.1,9144.0,43.1147,43.1224,43.1071,43.1224,9144.0
2017-04-18 13:25:00,56.09,56.1,56.06,56.1,23808.0,43.1147,43.1224,43.0917,43.1224,23808.0
2017-04-18 13:30:00,56.1,56.1,56.06,56.08,12252.0,43.1224,43.1224,43.0917,43.1071,12252.0
2017-04-18 13:35:00,56.09,56.09,56.05,56.06,11730.0,43.1147,43.1147,43.084,43.0917,11730.0
2017-04-18 13:40:00,56.05,56.1,56.04,56.1,11800.0,43.084,43.1224,43.0763,43.1224,11800.0
2017-04-18 13:45:00,56.1,56.1,56.06,56.06,26696.0,43.1224,43.1224,43.0917,43.0917,26696.0
2017-04-18 13:50:00,56.07,56.07,56.01,56.02,9210.0,43.0994,43.0994,43.0533,43.0609,9210.0
2017-04-18 13:55:00,56.02,56.04,56.0,56.02,15296.0,43.0609,43.0763,43.0456,43.0609,15296.0
2017-04-18 14:00:00,56.02,56.09,56.02,56.08,9746.0,43.0609,43.1147,43.0609,43.1071,9746.0
2017-04-18 14:05:00,56.08,56.09,56.07,56.08,12738.0,43.1071,43.1147,43.0994,43.1071,12738.0
2017-04-18 14:10:00,56.07,56.1,56.06,56.09,21424.0,43.0994,43.1224,43.0917,43.1147,21424.0
2017-04-18 14:15:00,56.1,56.1,56.07,56.07,7806.0,43.1224,43.1224,43.0994,43.0994,7806.0
2017-04-18 14:20:00,56.07,56.13,56.05,56.12,24668.0,43.0994,43.1455,43.084,43.1378,24668.0
2017-04-18 14:25:00,56.13,56.14,56.1,56.13,14952.0,43.1455,43.1532,43.1224,43.1455,14952.0
2017-04-18 14:30:00,56.15,56.15,56.13,56.15,8600.0,43.1609,43.1609,43.1455,43.1609,8600.0
2017-04-18 14:35:00,56.16,56.18,56.12,56.18,56180.0,43.1686,43.1839,43.1378,43.1839,56180.0
2017-04-18 14:40:00,56.19,56.2,56.17,56.19,76628.0,43.1916,43.1993,43.1762,43.1916,76628.0
2017-04-18 14:45:00,56.19,56.24,56.17,56.2,22470.0,43.1916,43.23,43.1762,43.1993,22470.0
2017-04-18 14:50:00,56.19,56.19,56.16,56.17,6248.0,43.1916,43.1916,43.1686,43.1762,6248.0
2017-04-18 14:55:00,56.17,56.17,56.13,56.13,10200.0,43.1762,43.1762,43.1455,43.1455,10200.0
2017-04-18 15:00:00,56.13,56.2,56.11,56.2,18388.0,43.1455,43.1993,43.1301,43.1993,18388.0
2017-04-18 15:05:00,56.21,56.22,56.2,56.21,13576.0,43.207,43.2147,43.1993,43.207,13576.0
2017-04-18 15:10:00,56.22,56.24,56.16,56.17,20758.0,43.2147,43.23,43.1686,43.1762,20758.0
2017-04-18 15:15:00,56.17,56.2,56.16,56.2,14430.0,43.1762,43.1993,43.1686,43.1993,14430.0
2017-04-18 15:20:00,56.2,56.24,56.18,56.23,42212.0,43.1993,43.23,43.1839,43.2224,42212.0
2017-04-18 15:25:00,56.22,56.24,56.2,56.24,31758.0,43.2147,43.23,43.1993,43.23,31758.0
2017-04-18 15:30:00,56.24,56.24,56.2,56.22,23906.0,43.23,43.23,43.1993,43.2147,23906.0
2017-04-18 15:35:00,56.22,56.24,56.2,56.22,41654.0,43.2147,43.23,43.1993,43.2147,41654.0
2017-04-18 15:40:00,56.22,56.25,56.22,56.25,47674.0,43.2147,43.2377,43.2147,43.2377,47674.0
2017-04-18 15:45:00,56.26,56.26,56.22,56.24,46266.0,43.2454,43.2454,43.2147,43.23,46266.0
2017-04-18 15:50:00,56.24,56.26,56.24,56.24,101966.0,43.23,43.2454,43.23,43.23,101966.0
2017-04-18 15:55:00,56.24,56.27,56.22,56.26,130924.0,43.23,43.2531,43.2147,43.2454,130924.0
2017-04-19 09:30:00,56.19,56.35,55.89,56.06,42184.0,43.1916,43.3146,42.961,43.0917,42184.0
2017-04-19 09:35:00,56.07,56.21,56.04,56.18,13014.0,43.0994,43.207,43.0763,43.1839,13014.0
2017-04-19 09:40:00,56.22,56.25,56.12,56.15,20672.0,43.2147,43.2377,43.1378,43.1609,20672.0
2017-04-19 09:45:00,56.16,56.16,56.1,56.14,14002.0,43.1686,43.1686,43.1224,43.1532,14002.0
2017-04-19 09:50:00,56.12,56.21,56.12,56.18,9436.0,43.1378,43.207,43.1378,43.1839,9436.0
2017-04-19 09:55:00,56.2,56.22,56.12,56.22,17362.0,43.1993,43.2147,43.1378,43.2147,17362.0
2017-04-19 10:00:00,56.23,56.32,56.23,56.32,17654.0,43.2224,43.2915,43.2224,43.2915,17654.0
2017-04-19 10:05:00,56.32,56.4,56.28,56.4,46538.0,43.2915,43.353,43.2608,43.353,46538.0
2017-04-19 10:10:00,56.4,56.41,56.32,56.38,42034.0,43.353,43.3607,43.2915,43.3377,42034.0
2017-04-19 10:15:00,56.38,56.4,56.33,56.35,40612.0,43.3377,43.353,43.2992,43.3146,40612.0
2017-04-19 10:20:00,56.35,56.38,56.33,56.34,22772.0,43.3146,43.3377,43.2992,43.3069,22772.0
2017-04-19 10:25:00,56.31,56.31,56.19,56.21,12000.0,43.2839,43.2839,43.1916,43.207,12000.0
2017-04-19 10:30:00,56.22,56.3,56.22,56.3,26992.0,43.2147,43.2762,43.2147,43.2762,26992.0
2017-04-19 10:35:00,56.29,56.34,56.27,56.28,22232.0,43.2685,43.3069,43.2531,43.2608,22232.0
2017-04-19 10:40:00,56.29,56.3,56.24,56.25,29686.0,43.2685,43.2762,43.23,43.2377,29686.0
2017-04-19 10:45:00,56.26,56.3,56.24,56.24,30200.0,43.2454,43.2762,43.23,43.23,30200.0
2017-04-19 10:50:00,56.25,56.27,56.24,56.25,16720.0,43.2377,43.2531,43.23,43.2377,16720.0
2017-04-19 10:55:00,56.24,56.25,56.23,56.24,73836.0,43.23,43.2377,43.2224,43.23,73836.0
2017-04-19 11:00:00,56.24,56.24,56.1,56.1,18922.0,43.23,43.23,43.1224,43.1224,18922.0
2017-04-19 11:05:00,56.1,56.1,56.0,56.08,38444.0,43.1224,43.1224,43.0456,43.1071,38444.0
2017-04-19 11:10:00,56.09,56.12,56.07,56.1,31810.0,43.1147,43.1378,43.0994,43.1224,31810.0
2017-04-19 11:15:00,56.1,56.13,56.09,56.12,27830.0,43.1224,43.1455,43.1147,43.1378,27830.0
2017-04-19 11:20:00,56.13,56.13,56.1,56.12,40616.0,43.1455,43.1455,43.1224,43.1378,40616.0
2017-04-19 11:25:00,56.12,56.18,56.11,56.15,21680.0,43.1378,43.1839,43.1301,43.1609,21680.0
2017-04-19 11:30:00,56.16,56.24,56.15,56.23,39708.0,43.1686,43.23,43.1609,43.2224,39708.0
2017-04-19 11:35:00,56.24,56.26,56.21,56.22,57296.0,43.23,43.2454,43.207,43.2147,57296.0
2017-04-19 11:40:00,56.2,56.22,56.16,56.16,30114.0,43.1993,43.2147,43.1686,43.1686,30114.0
2017-04-19 11:45:00,56.16,56.16,56.09,56.12,16048.0,43.1686,43.1686,43.1147,43.1378,16048.0
2017-04-19 11:50:00,56.13,56.15,56.1,56.13,16564.0,43.1455,43.1609,43.1224,43.1455,16564.0
2017-04-19 11:55:00,56.13,56.15,56.12,56.15,21088.0,43.1455,43.1609,43.1378,43.1609,21088.0
2017-04-19 12:00:00,56.14,56.14,56.12,56.13,13882.0,43.1532,43.1532,43.1378,43.1455,13882.0
2017-04-19 12:05:00,56.13,56.13,56.1,56.11,18468.0,43.1455,43.1455,43.1224,43.1301,18468.0
2017-04-19 12:10:00,56.1,56.1,56.05,56.07,41638.0,43.1224,43.1224,43.084,43.0994,41638.0
2017-04-19 12:15:00,56.06,56.08,56.04,56.04,7936.0,43.0917,43.1071,43.0763,43.0763,7936.0
2017-04-19 12:20:00,56.02,56.05,56.0,56.0,3864.0,43.0609,43.084,43.0456,43.0456,3864.0
2017-04-19 12:25:00,56.02,56.04,55.99,56.02,9600.0,43.0609,43.0763,43.0379,43.0609,9600.0
2017-04-19 12:30:00,56.02,56.05,56.02,56.04,10458.0,43.0609,43.084,43.0609,43.0763,10458.0
2017-04-19 12:35:00,56.04,56.08,56.03,56.06,17570.0,43.0763,43.1071,43.0686,43.0917,17570.0
2017-04-19 12:40:00,56.08,56.09,56.06,56.06,7400.0,43.1071,43.1147,43.0917,43.0917,7400.0
2017-04-19 12:45:00,56.04,56.04,56.0,56.0,4600.0,43.0763,43.0763,43.0456,43.0456,4600.0
2017-04-19 12:50:00,56.0,56.03,56.0,56.01,10066.0,43.0456,43.0686,43.0456,43.0533,10066.0
2017-04-19 12:55:00,56.02,56.05,56.0,56.02,18286.0,43.0609,43.084,43.0456,43.0609,18286.0
2017-04-19 13:00:00,56.02,56.04,55.99,56.0,18200.0,43.0609,43.0763,43.0379,43.0456,18200.0
2017-04-19 13:05:00,55.99,56.02,55.99,56.01,34058.0,43.0379,43.0609,43.0379,43.0533,34058.0
2017-04-19 13:10:00,56.01,56.01,55.97,55.98,32364.0,43.0533,43.0533,43.0225,43.0302,32364.0
2017-04-19 13:15:00,55.98,55.98,55.92,55.95,29170.0,43.0302,43.0302,42.9841,43.0071,29170.0
2017-04-19 13:20:00,55.96,56.02,55.94,55.99,22468.0,43.0148,43.0609,42.9994,43.0379,22468.0
2017-04-19 13:25:00,55.98,55.99,55.92,55.93,34554.0,43.0302,43.0379,42.9841,42.9918,34554.0
2017-04-19 13:30:00,55.94,55.94,55.91,55.91,18522.0,42.9994,42.9994,42.9764,42.9764,18522.0
2017-04-19 13:35:00,55.91,55.91,55.85,55.89,19400.0,42.9764,42.9764,42.9303,42.961,19400.0
2017-04-19 13:40:00,55.89,55.94,55.87,55.87,13800.0,42.961,42.9994,42.9456,42.9456,13800.0
2017-04-19 13:45:00,55.88,55.9,55.86,55.88,15744.0,42.9533,42.9687,42.938,42.9533,15744.0
2017-04-19 13:50:00,55.88,55.9,55.87,55.9,21080.0,42.9533,42.9687,42.9456,42.9687,21080.0
2017-04-19 13:55:00,55.89,55.92,55.85,55.86,11402.0,42.961,42.9841,42.9303,42.938,11402.0
2017-04-19 14:00:00,55.85,55.89,55.83,55.85,19750.0,42.9303,42.961,42.9149,42.9303,19750.0
2017-04-19 14:05:00,55.85,55.88,55.81,55.87,24534.0,42.9303,42.9533,42.8995,42.9456,24534.0
2017-04-19 14:10:00,55.87,55.94,55.85,55.88,23332.0,42.9456,42.9994,42.9303,42.9533,23332.0
2017-04-19 14:15:00,55.88,55.91,55.86,55.91,14868.0,42.9533,42.9764,42.938,42.9764,14868.0
2017-04-19 14:20:00,55.92,55.92,55.86,55.9,24568.0,42.9841,42.9841,42.938,42.9687,24568.0
2017-04-19 14:25:00,55.89,55.94,55.88,55.9,11182.0,42.961,42.9994,42.9533,42.9687,11182.0
2017-04-19 14:30:00,55.9,55.9,55.84,55.86,59728.0,42.9687,42.9687,42.9226,42.938,59728.0
2017-04-19 14:35:00,55.85,55.93,55.85,55.9,29654.0,42.9303,42.9918,42.9303,42.9687,29654.0
2017-04-19 14:40:00,55.88,55.9,55.81,55.82,20702.0,42.9533,42.9687,42.8995,42.9072,20702.0
2017-04-19 14:45:00,55.82,55.82,55.73,55.79,37746.0,42.9072,42.9072,42.838,42.8841,37746.0
2017-04-19 14:50:00,55.79,55.79,55.67,55.7,36000.0,42.8841,42.8841,42.7919,42.815,36000.0
2017-04-19 14:55:00,55.7,55.71,55.68,55.71,19078.0,42.815,42.8227,42.7996,42.8227,19078.0
2017-04-19 15:00:00,55.71,55.71,55.63,55.63,23574.0,42.8227,42.8227,42.7612,42.7612,23574.0
2017-04-19 15:05:00,55.63,55.71,55.63,55.67,56558.0,42.7612,42.8227,42.7612,42.7919,56558.0
2017-04-19 15:10:00,55.67,55.68,55.63,55.63,26274.0,42.7919,42.7996,42.7612,42.7612,26274.0
2017-04-19 15:15:00,55.63,55.68,55.63,55.67,26232.0,42.7612,42.7996,42.7612,42.7919,26232.0
2017-04-19 15:20:00,55.68,55.75,55.68,55.74,29780.0,42.7996,42.8534,42.7996,42.8457,29780.0
2017-04-19 15:25:00,55.74,55.76,55.72,55.74,40088.0,42.8457,42.8611,42.8303,42.8457,40088.0
2017-04-19 15:30:00,55.73,55.73,55.69,55.7,35250.0,42.838,42.838,42.8073,42.815,35250.0
2017-04-19 15:35:00,55.7,55.74,55.68,55.69,35992.0,42.815,42.8457,42.7996,42.8073,35992.0
2017-04-19 15:40:00,55.67,55.7,55.63,55.63,44146.0,42.7919,42.815,42.7612,42.7612,44146.0
2017-04-19 15:45:00,55.63,55.66,55.62,55.62,48576.0,42.7612,42.7842,42.7535,42.7535,48576.0
2017-04-19 15:50:00,55.63,55.66,55.61,55.65,63822.0,42.7612,42.7842,42.7458,42.7765,63822.0
2017-04-19 15:55:00,55.66,55.75,55.65,55.74,154564.0,42.7842,42.8534,42.7765,42.8457,154564.0
2017-04-20 09:30:00,55.13,55.76,55.13,55.63,38114.0,42.3768,42.8611,42.3768,42.7612,38114.0
2017-04-20 09:35:00,55.55,55.61,55.46,55.52,29794.0,42.6997,42.7458,42.6305,42.6766,29794.0
2017-04-20 09:40:00,55.52,55.57,55.32,55.38,40148.0,42.6766,42.715,42.5229,42.569,40148.0
2017-04-20 09:45:00,55.4,55.48,55.4,55.46,60282.0,42.5844,42.6459,42.5844,42.6305,60282.0
2017-04-20 09:50:00,55.46,55.6,55.45,55.59,33758.0,42.6305,42.7381,42.6228,42.7304,33758.0
2017-04-20 09:55:00,55.59,55.63,55.5,55.59,57682.0,42.7304,42.7612,42.6612,42.7304,57682.0
2017-04-20 10:00:00,55.6,55.66,55.54,55.64,28128.0,42.7381,42.7842,42.692,42.7688,28128.0
2017-04-20 10:05:00,55.65,55.73,55.64,55.7,32798.0,42.7765,42.838,42.7688,42.815,32798.0
2017-04-20 10:10:00,55.7,55.79,55.69,55.7,25138.0,42.815,42.8841,42.8073,42.815,25138.0
2017-04-20 10:15:00,55.71,55.72,55.58,55.58,16328.0,42.8227,42.8303,42.7227,42.7227,16328.0
2017-04-20 10:20:00,55.58,55.65,55.55,55.63,40376.0,42.7227,42.7765,42.6997,42.7612,40376.0
2017-04-20 10:25:00,55.66,55.66,55.62,55.63,30332.0,42.7842,42.7842,42.7535,42.7612,30332.0
2017-04-20 10:30:00,55.63,55.67,55.63,55.63,48870.0,42.7612,42.7919,42.7612,42.7612,48870.0
2017-04-20 10:35:00,55.63,55.68,55.63,55.67,22604.0,42.7612,42.7996,42.7612,42.7919,22604.0
2017-04-20 10:40:00,55.68,55.69,55.64,55.66,36996.0,42.7996,42.8073,42.7688,42.7842,36996.0
2017-04-20 10:45:00,55.64,55.69,55.63,55.68,23764.0,42.7688,42.8073,42.7612,42.7996,23764.0
2017-04-20 10:50:00,55.69,55.72,55.63,55.72,35464.0,42.8073,42.8303,42.7612,42.8303,35464.0
2017-04-20 10:55:00,55.72,55.85,55.71,55.81,57488.0,42.8303,42.9303,42.8227,42.8995,57488.0
2017-04-20 11:00:00,55.81,55.84,55.8,55.82,38460.0,42.8995,42.9226,42.8918,42.9072,38460.0
2017-04-20 11:05:00,55.82,55.92,55.81,55.91,58414.0,42.9072,42.9841,42.8995,42.9764,58414.0
2017-04-20 11:10:00,55.91,55.96,55.87,55.96,30768.0,42.9764,43.0148,42.9456,43.0148,30768.0
2017-04-20 11:15:00,55.96,55.96,55.86,55.86,47568.0,43.0148,43.0148,42.938,42.938,47568.0
2017-04-20 11:20:00,55.86,55.86,55.76,55.79,29072.0,42.938,42.938,42.8611,42.8841,29072.0
2017-04-20 11:25:00,55.77,55.8,55.77,55.79,12200.0,42.8688,42.8918,42.8688,42.8841,12200.0
2017-04-20 11:30:00,55.79,55.95,55.78,55.95,29634.0,42.8841,43.0071,42.8765,43.0071,29634.0
2017-04-20 11:35:00,55.95,55.96,55.92,55.92,61566.0,43.0071,43.0148,42.9841,42.9841,61566.0
2017-04-20 11:40:00,55.92,55.92,55.9,55.92,41938.0,42.9841,42.9841,42.9687,42.9841,41938.0
2017-04-20 11:45:00,55.92,55.95,55.92,55.93,63062.0,42.9841,43.0071,42.9841,42.9918,63062.0
2017-04-20 11:50:00,55.93,55.94,55.9,55.92,49744.0,42.9918,42.9994,42.9687,42.9841,49744.0
2017-04-20 11:55:00,55.92,55.95,55.88,55.9,56004.0,42.9841,43.0071,42.9533,42.9687,56004.0
2017-04-20 12:00:00,55.9,55.9,55.85,55.87,23522.0,42.9687,42.9687,42.9303,42.9456,23522.0
2017-04-20 12:05:00,55.87,55.89,55.85,55.86,16402.0,42.9456,42.961,42.9303,42.938,16402.0
2017-04-20 12:10:00,55.86,55.86,55.83,55.85,28792.0,42.938,42.938,42.9149,42.9303,28792.0
2017-04-20 12:15:00,55.85,55.91,55.85,55.9,42252.0,42.9303,42.9764,42.9303,42.9687,42252.0
2017-04-20 12:20:00,55.9,55.95,55.87,55.94,82632.0,42.9687,43.0071,42.9456,42.9994,82632.0
2017-04-20 12:25:00,55.94,55.95,55.93,55.93,67764.0,42.9994,43.0071,42.9918,42.9918,67764.0
2017-04-20 12:30:00,55.93,55.95,55.9,55.93,31574.0,42.9918,43.0071,42.9687,42.9918,31574.0
2017-04-20 12:35:00,55.94,56.0,55.93,56.0,25664.0,42.9994,43.0456,42.9918,43.0456,25664.0
2017-04-20 12:40:00,55.98,56.05,55.98,56.05,38462.0,43.0302,43.084,43.0302,43.084,38462.0
2017-04-20 12:45:00,56.04,56.1,56.02,56.05,23910.0,43.0763,43.1224,43.0609,43.084,23910.0
2017-04-20 12:50:00,56.06,56.1,56.01,56.06,27170.0,43.0917,43.1224,43.0533,43.0917,27170.0
2017-04-20 12:55:00,56.07,56.13,56.05,56.12,18800.0,43.0994,43.1455,43.084,43.1378,18800.0
2017-04-20 13:00:00,56.11,56.12,56.05,56.06,28032.0,43.1301,43.1378,43.084,43.0917,28032.0
2017-04-20 13:05:00,56.05,56.1,56.05,56.05,19822.0,43.084,43.1224,43.084,43.084,19822.0
2017-04-20 13:10:00,56.06,56.12,56.03,56.11,22916.0,43.0917,43.1378,43.0686,43.1301,22916.0
2017-04-20 13:15:00,56.09,56.13,56.08,56.12,30428.0,43.1147,43.1455,43.1071,43.1378,30428.0
2017-04-20 13:20:00,56.12,56.13,56.09,56.13,28696.0,43.1378,43.1455,43.1147,43.1455,28696.0
2017-04-20 13:25:00,56.12,56.13,56.09,56.11,21396.0,43.1378,43.1455,43.1147,43.1301,21396.0
2017-04-20 13:30:00,56.12,56.13,56.08,56.12,37796.0,43.1378,43.1455,43.1071,43.1378,37796.0
2017-04-20 13:35:00,56.11,56.13,56.09,56.1,24932.0,43.1301,43.1455,43.1147,43.1224,24932.0
2017-04-20 13:40:00,56.11,56.23,56.1,56.2,48872.0,43.1301,43.2224,43.1224,43.1993,48872.0
2017-04-20 13:45:00,56.2,56.33,56.18,56.3,38692.0,43.1993,43.2992,43.1839,43.2762,38692.0
2017-04-20 13:50:00,56.29,56.33,56.24,56.29,50006.0,43.2685,43.2992,43.23,43.2685,50006.0
2017-04-20 13:55:00,56.27,56.38,56.26,56.35,67006.0,43.2531,43.3377,43.2454,43.3146,67006.0
2017-04-20 14:00:00,56.35,56.35,56.22,56.22,31150.0,43.3146,43.3146,43.2147,43.2147,31150.0
2017-04-20 14:05:00,56.24,56.32,56.23,56.29,40850.0,43.23,43.2915,43.2224,43.2685,40850.0
2017-04-20 14:10:00,56.3,56.31,56.27,56.28,49282.0,43.2762,43.2839,43.2531,43.2608,49282.0
2017-04-20 14:15:00,56.27,56.29,56.24,56.29,28478.0,43.2531,43.2685,43.23,43.2685,28478.0
2017-04-20 14:20:00,56.29,56.31,56.24,56.3,36222.0,43.2685,43.2839,43.23,43.2762,36222.0
2017-04-20 14:25:00,56.3,56.3,56.27,56.29,29160.0,43.2762,43.2762,43.2531,43.2685,29160.0
2017-04-20 14:30:00,56.3,56.35,56.26,56.32,44964.0,43.2762,43.3146,43.2454,43.2915,44964.0
2017-04-20 14:35:00,56.32,56.32,56.27,56.29,27834.0,43.2915,43.2915,43.2531,43.2685,27834.0
2017-04-20 14:40:00,56.27,56.3,56.24,56.25,52052.0,43.2531,43.2762,43.23,43.2377,52052.0
2017-04-20 14:45:00,56.26,56.3,56.23,56.29,65266.0,43.2454,43.2762,43.2224,43.2685,65266.0
2017-04-20 14:50:00,56.29,56.3,56.26,56.27,46668.0,43.2685,43.2762,43.2454,43.2531,46668.0
2017-04-20 14:55:00,56.27,56.32,56.27,56.3,53030.0,43.2531,43.2915,43.2531,43.2762,53030.0
2017-04-20 15:00:00,56.3,56.33,56.22,56.22,128624.0,43.2762,43.2992,43.2147,43.2147,128624.0
2017-04-20 15:05:00,56.22,56.22,56.13,56.17,55264.0,43.2147,43.2147,43.1455,43.1762,55264.0
2017-04-20 15:10:00,56.17,56.2,56.13,56.19,47956.0,43.1762,43.1993,43.1455,43.1916,47956.0
2017-04-20 15:15:00,56.2,56.25,56.19,56.2,48158.0,43.1993,43.2377,43.1916,43.1993,48158.0
2017-04-20 15:20:00,56.2,56.2,56.13,56.14,51086.0,43.1993,43.1993,43.1455,43.1532,51086.0
2017-04-20 15:25:00,56.14,56.16,56.11,56.14,73254.0,43.1532,43.1686,43.1301,43.1532,73254.0
2017-04-20 15:30:00,56.15,56.15,56.12,56.14,119758.0,43.1609,43.1609,43.1378,43.1532,119758.0
2017-04-20 15:35:00,56.14,56.18,56.13,56.15,81140.0,43.1532,43.1839,43.1455,43.1609,81140.0
2017-04-20 15:40:00,56.15,56.21,56.11,56.16,74974.0,43.1609,43.207,43.1301,43.1686,74974.0
2017-04-20 15:45:00,56.16,56.26,56.16,56.25,105874.0,43.1686,43.2454,43.1686,43.2377,105874.0
2017-04-20 15:50:00,56.24,56.25,56.19,56.19,83476.0,43.23,43.2377,43.1916,43.1916,83476.0
2017-04-20 15:55:00,56.19,56.22,56.14,56.15,159104.0,43.1916,43.2147,43.1532,43.1609,159104.0
2017-04-21 09:30:00,56.18,56.45,56.16,56.43,162744.0,43.1839,43.3915,43.1686,43.3761,162744.0
2017-04-21 09:35:00,56.42,56.45,56.28,56.42,16974.0,43.3684,43.3915,43.2608,43.3684,16974.0
2017-04-21 09:40:00,56.4,56.41,56.3,56.39,11476.0,43.353,43.3607,43.2762,43.3453,11476.0
2017-04-21 09:45:00,56.38,56.44,56.35,56.43,15838.0,43.3377,43.3838,43.3146,43.3761,15838.0
2017-04-21 09:50:00,56.45,56.47,56.4,56.42,26074.0,43.3915,43.4068,43.353,43.3684,26074.0
2017-04-21 09:55:00,56.45,56.45,56.41,56.44,21578.0,43.3915,43.3915,43.3607,43.3838,21578.0
2017-04-21 10:00:00,56.42,56.45,56.41,56.42,18956.0,43.3684,43.3915,43.3607,43.3684,18956.0
2017-04-21 10:05:00,56.4,56.49,56.4,56.48,29678.0,43.353,43.4222,43.353,43.4145,29678.0
2017-04-21 10:10:00,56.47,56.55,56.47,56.47,26016.0,43.4068,43.4683,43.4068,43.4068,26016.0
2017-04-21 10:15:00,56.46,56.46,56.35,56.35,11822.0,43.3992,43.3992,43.3146,43.3146,11822.0
2017-04-21 10:20:00,56.33,56.38,56.33,56.33,22630.0,43.2992,43.3377,43.2992,43.2992,22630.0
2017-04-21 10:25:00,56.34,56.38,56.31,56.33,12324.0,43.3069,43.3377,43.2839,43.2992,12324.0
2017-04-21 10:30:00,56.34,56.45,56.34,56.44,24980.0,43.3069,43.3915,43.3069,43.3838,24980.0
2017-04-21 10:35:00,56.44,56.54,56.44,56.54,16800.0,43.3838,43.4607,43.3838,43.4607,16800.0
2017-04-21 10:40:00,56.54,56.59,56.51,56.53,48722.0,43.4607,43.4991,43.4376,43.453,48722.0
2017-04-21 10:45:00,56.55,56.56,56.52,56.54,29972.0,43.4683,43.476,43.4453,43.4607,29972.0
2017-04-21 10:50:00,56.54,56.55,56.49,56.5,14000.0,43.4607,43.4683,43.4222,43.4299,14000.0
2017-04-21 10:55:00,56.51,56.55,56.5,56.51,14794.0,43.4376,43.4683,43.4299,43.4376,14794.0
2017-04-21 11:00:00,56.52,56.54,56.51,56.54,14326.0,43.4453,43.4607,43.4376,43.4607,14326.0
2017-04-21 11:05:00,56.54,56.58,56.52,56.58,9920.0,43.4607,43.4914,43.4453,43.4914,9920.0
2017-04-21 11:10:00,56.61,56.61,56.56,56.58,14300.0,43.5145,43.5145,43.476,43.4914,14300.0
2017-04-21 11:15:00,56.58,56.58,56.49,56.51,23474.0,43.4914,43.4914,43.4222,43.4376,23474.0
2017-04-21 11:20:00,56.51,56.59,56.51,56.56,12748.0,43.4376,43.4991,43.4376,43.476,12748.0
2017-04-21 11:25:00,56.55,56.63,56.55,56.63,13024.0,43.4683,43.5298,43.4683,43.5298,13024.0
2017-04-21 11:30:00,56.62,56.64,56.58,56.6,7616.0,43.5221,43.5375,43.4914,43.5068,7616.0
2017-04-21 11:35:00,56.6,56.6,56.57,56.59,6000.0,43.5068,43.5068,43.4837,43.4991,6000.0
2017-04-21 11:40:00,56.6,56.61,56.56,56.57,12470.0,43.5068,43.5145,43.476,43.4837,12470.0
2017-04-21 11:45:00,56.56,56.59,56.52,56.55,23326.0,43.476,43.4991,43.4453,43.4683,23326.0
2017-04-21 11:50:00,56.52,56.59,56.52,56.52,25450.0,43.4453,43.4991,43.4453,43.4453,25450.0
2017-04-21 11:55:00,56.51,56.54,56.51,56.51,9600.0,43.4376,43.4607,43.4376,43.4376,9600.0
2017-04-21 12:00:00,56.5,56.51,56.45,56.45,9454.0,43.4299,43.4376,43.3915,43.3915,9454.0
2017-04-21 12:05:00,56.45,56.48,56.44,56.46,12116.0,43.3915,43.4145,43.3838,43.3992,12116.0
2017-04-21 12:10:00,56.45,56.46,56.42,56.42,33420.0,43.3915,43.3992,43.3684,43.3684,33420.0
2017-04-21 12:15:00,56.41,56.44,56.41,56.41,15400.0,43.3607,43.3838,43.3607,43.3607,15400.0
2017-04-21 12:20:00,56.4,56.42,56.35,56.37,24288.0,43.353,43.3684,43.3146,43.33,24288.0
2017-04-21 12:25:00,56.36,56.38,56.32,56.34,28830.0,43.3223,43.3377,43.2915,43.3069,28830.0
2017-04-21 12:30:00,56.35,56.36,56.33,56.34,36760.0,43.3146,43.3223,43.2992,43.3069,36760.0
2017-04-21 12:35:00,56.35,56.38,56.32,56.34,23456.0,43.3146,43.3377,43.2915,43.3069,23456.0
2017-04-21 12:40:00,56.34,56.46,56.32,56.43,43048.0,43.3069,43.3992,43.2915,43.3761,43048.0
2017-04-21 12:45:00,56.41,56.42,56.4,56.4,6256.0,43.3607,43.3684,43.353,43.353,6256.0
2017-04-21 12:50:00,56.41,56.41,56.36,56.36,21410.0,43.3607,43.3607,43.3223,43.3223,21410.0
2017-04-21 12:55:00,56.35,56.38,56.35,56.38,43052.0,43.3146,43.3377,43.3146,43.3377,43052.0
2017-04-21 13:00:00,56.38,56.38,56.34,56.37,20688.0,43.3377,43.3377,43.3069,43.33,20688.0
2017-04-21 13:05:00,56.36,56.36,56.31,56.31,25200.0,43.3223,43.3223,43.2839,43.2839,25200.0
2017-04-21 13:10:00,56.32,56.32,56.26,56.29,51560.0,43.2915,43.2915,43.2454,43.2685,51560.0
2017-04-21 13:15:00,56.3,56.3,56.26,56.26,8154.0,43.2762,43.2762,43.2454,43.2454,8154.0
2017-04-21 13:20:00,56.26,56.27,56.24,56.27,8670.0,43.2454,43.2531,43.23,43.2531,8670.0
2017-04-21 13:25:00,56.27,56.27,56.23,56.23,7730.0,43.2531,43.2531,43.2224,43.2224,7730.0
2017-04-21 13:30:00,56.24,56.24,56.21,56.22,13632.0,43.23,43.23,43.207,43.2147,13632.0
2017-04-21 13:35:00,56.23,56.23,56.18,56.2,46602.0,43.2224,43.2224,43.1839,43.1993,46602.0
2017-04-21 13:40:00,56.19,56.22,56.18,56.18,27420.0,43.1916,43.2147,43.1839,43.1839,27420.0
2017-04-21 13:45:00,56.19,56.21,56.18,56.18,12576.0,43.1916,43.207,43.1839,43.1839,12576.0
2017-04-21 13:50:00,56.19,56.22,56.18,56.2,8448.0,43.1916,43.2147,43.1839,43.1993,8448.0
2017-04-21 13:55:00,56.21,56.32,56.21,56.3,20374.0,43.207,43.2915,43.207,43.2762,20374.0
2017-04-21 14:00:00,56.29,56.32,56.23,56.25,15066.0,43.2685,43.2915,43.2224,43.2377,15066.0
2017-04-21 14:05:00,56.26,56.27,56.24,56.26,10600.0,43.2454,43.2531,43.23,43.2454,10600.0
2017-04-21 14:10:00,56.25,56.26,56.21,56.22,11106.0,43.2377,43.2454,43.207,43.2147,11106.0
2017-04-21 14:15:00,56.22,56.25,56.21,56.22,7826.0,43.2147,43.2377,43.207,43.2147,7826.0
2017-04-21 14:20:00,56.22,56.26,56.2,56.26,12822.0,43.2147,43.2454,43.1993,43.2454,12822.0
2017-04-21 14:25:00,56.26,56.26,56.22,56.26,15804.0,43.2454,43.2454,43.2147,43.2454,15804.0
2017-04-21 14:30:00,56.26,56.26,56.24,56.25,14672.0,43.2454,43.2454,43.23,43.2377,14672.0
2017-04-21 14:35:00,56.24,56.26,56.24,56.26,13744.0,43.23,43.2454,43.23,43.2454,13744.0
2017-04-21 14:40:00,56.26,56.29,56.25,56.29,21564.0,43.2454,43.2685,43.2377,43.2685,21564.0
2017-04-21 14:45:00,56.28,56.3,56.26,56.3,17136.0,43.2608,43.2762,43.2454,43.2762,17136.0
2017-04-21 14:50:00,56.3,56.31,56.27,56.29,9400.0,43.2762,43.2839,43.2531,43.2685,9400.0
2017-04-21 14:55:00,56.29,56.29,56.26,56.26,21850.0,43.2685,43.2685,43.2454,43.2454,21850.0
2017-04-21 15:00:00,56.27,56.33,56.27,56.29,16366.0,43.2531,43.2992,43.2531,43.2685,16366.0
2017-04-21 15:05:00,56.29,56.29,56.24,56.26,19114.0,43.2685,43.2685,43.23,43.2454,19114.0
2017-04-21 15:10:00,56.25,56.25,56.22,56.24,66274.0,43.2377,43.2377,43.2147,43.23,66274.0
2017-04-21 15:15:00,56.24,56.31,56.23,56.29,55916.0,43.23,43.2839,43.2224,43.2685,55916.0
2017-04-21 15:20:00,56.3,56.3,56.27,56.29,28584.0,43.2762,43.2762,43.2531,43.2685,28584.0
2017-04-21 15:25:00,56.29,56.35,56.27,56.31,119980.0,43.2685,43.3146,43.2531,43.2839,119980.0
2017-04-21 15:30:00,56.31,56.31,56.25,56.25,31164.0,43.2839,43.2839,43.2377,43.2377,31164.0
2017-04-21 15:35:00,56.26,56.35,56.26,56.35,85490.0,43.2454,43.3146,43.2454,43.3146,85490.0
2017-04-21 15:40:00,56.35,56.4,56.35,56.39,29062.0,43.3146,43.353,43.3146,43.3453,29062.0
2017-04-21 15:45:00,56.4,56.4,56.34,56.34,46654.0,43.353,43.353,43.3069,43.3069,46654.0
2017-04-21 15:50:00,56.35,56.38,56.33,56.37,56978.0,43.3146,43.3377,43.2992,43.33,56978.0
2017-04-21 15:55:00,56.37,56.38,56.24,56.27,238420.0,43.33,43.3377,43.23,43.2531,238420.0
2017-04-24 09:30:00,56.37,56.5,56.19,56.19,26860.0,43.33,43.4299,43.1916,43.1916,26860.0
2017-04-24 09:35:00,56.22,56.24,55.99,56.07,15812.0,43.2147,43.23,43.0379,43.0994,15812.0
2017-04-24 09:40:00,55.99,56.12,55.99,56.1,13556.0,43.0379,43.1378,43.0379,43.1224,13556.0
2017-04-24 09:45:00,56.08,56.19,56.07,56.15,12564.0,43.1071,43.1916,43.0994,43.1609,12564.0
2017-04-24 09:50:00,56.16,56.24,56.15,56.22,19444.0,43.1686,43.23,43.1609,43.2147,19444.0
2017-04-24 09:55:00,56.22,56.22,56.07,56.07,15042.0,43.2147,43.2147,43.0994,43.0994,15042.0
2017-04-24 10:00:00,56.06,56.3,56.06,56.29,21840.0,43.0917,43.2762,43.0917,43.2685,21840.0
2017-04-24 10:05:00,56.28,56.34,56.27,56.32,16650.0,43.2608,43.3069,43.2531,43.2915,16650.0
2017-04-24 10:10:00,56.33,56.37,56.31,56.34,21002.0,43.2992,43.33,43.2839,43.3069,21002.0
2017-04-24 10:15:00,56.35,56.53,56.35,56.53,72824.0,43.3146,43.453,43.3146,43.453,72824.0
2017-04-24 10:20:00,56.54,56.59,56.52,56.52,46550.0,43.4607,43.4991,43.4453,43.4453,46550.0
2017-04-24 10:25:00,56.52,56.57,56.51,56.55,23556.0,43.4453,43.4837,43.4376,43.4683,23556.0
2017-04-24 10:30:00,56.55,56.59,56.53,56.55,22190.0,43.4683,43.4991,43.453,43.4683,22190.0
2017-04-24 10:35:00,56.55,56.56,56.52,56.55,12824.0,43.4683,43.476,43.4453,43.4683,12824.0
2017-04-24 10:40:00,56.55,56.55,56.49,56.49,17532.0,43.4683,43.4683,43.4222,43.4222,17532.0
2017-04-24 10:45:00,56.51,56.63,56.51,56.57,23316.0,43.4376,43.5298,43.4376,43.4837,23316.0
2017-04-24 10:50:00,56.57,56.6,56.56,56.57,5968.0,43.4837,43.5068,43.476,43.4837,5968.0
2017-04-24 10:55:00,56.56,56.58,56.52,56.52,4406.0,43.476,43.4914,43.4453,43.4453,4406.0
2017-04-24 11:00:00,56.52,56.54,56.48,56.52,11416.0,43.4453,43.4607,43.4145,43.4453,11416.0
2017-04-24 11:05:00,56.52,56.57,56.49,56.54,13556.0,43.4453,43.4837,43.4222,43.4607,13556.0
2017-04-24 11:10:00,56.5,56.6,56.49,56.58,18278.0,43.4299,43.5068,43.4222,43.4914,18278.0
2017-04-24 11:15:00,56.55,56.55,56.49,56.54,7366.0,43.4683,43.4683,43.4222,43.4607,7366.0
2017-04-24 11:20:00,56.56,56.56,56.54,56.56,3800.0,43.476,43.476,43.4607,43.476,3800.0
2017-04-24 11:25:00,56.56,56.62,56.54,56.62,62674.0,43.476,43.5221,43.4607,43.5221,62674.0
2017-04-24 11:30:00,56.6,56.63,56.59,56.61,9246.0,43.5068,43.5298,43.4991,43.5145,9246.0
2017-04-24 11:35:00,56.6,56.68,56.6,56.68,8238.0,43.5068,43.5683,43.5068,43.5683,8238.0
2017-04-24 11:40:00,56.66,56.68,56.6,56.6,7652.0,43.5529,43.5683,43.5068,43.5068,7652.0
2017-04-24 11:45:00,56.6,56.61,56.58,56.59,4638.0,43.5068,43.5145,43.4914,43.4991,4638.0
2017-04-24 11:50:00,56.56,56.58,56.54,56.54,8296.0,43.476,43.4914,43.4607,43.4607,8296.0
2017-04-24 11:55:00,56.52,56.59,56.48,56.58,29636.0,43.4453,43.4991,43.4145,43.4914,29636.0
2017-04-24 12:00:00,56.58,56.59,56.49,56.56,69826.0,43.4914,43.4991,43.4222,43.476,69826.0
2017-04-24 12:05:00,56.55,56.6,56.52,56.57,105502.0,43.4683,43.5068,43.4453,43.4837,105502.0
2017-04-24 12:10:00,56.56,56.6,56.56,56.6,10278.0,43.476,43.5068,43.476,43.5068,10278.0
2017-04-24 12:15:00,56.58,56.59,56.57,56.57,4648.0,43.4914,43.4991,43.4837,43.4837,4648.0
2017-04-24 12:20:00,56.57,56.59,56.55,56.57,13484.0,43.4837,43.4991,43.4683,43.4837,13484.0
2017-04-24 12:25:00,56.56,56.57,56.56,56.56,4200.0,43.476,43.4837,43.476,43.476,4200.0
2017-04-24 12:30:00,56.56,56.57,56.49,56.49,29188.0,43.476,43.4837,43.4222,43.4222,29188.0
2017-04-24 12:35:00,56.49,56.51,56.48,56.49,21626.0,43.4222,43.4376,43.4145,43.4222,21626.0
2017-04-24 12:40:00,56.49,56.49,56.47,56.48,8272.0,43.4222,43.4222,43.4068,43.4145,8272.0
2017-04-24 12:45:00,56.48,56.52,56.45,56.45,8872.0,43.4145,43.4453,43.3915,43.3915,8872.0
2017-04-24 12:50:00,56.46,56.51,56.46,56.49,22478.0,43.3992,43.4376,43.3992,43.4222,22478.0
2017-04-24 12:55:00,56.49,56.49,56.46,56.48,10892.0,43.4222,43.4222,43.3992,43.4145,10892.0
2017-04-24 13:00:00,56.48,56.52,56.48,56.52,7444.0,43.4145,43.4453,43.4145,43.4453,7444.0
2017-04-24 13:05:00,56.52,56.58,56.52,56.58,8610.0,43.4453,43.4914,43.4453,43.4914,8610.0
2017-04-24 13:10:00,56.6,56.67,56.6,56.65,8800.0,43.5068,43.5606,43.5068,43.5452,8800.0
2017-04-24 13:15:00,56.63,56.68,56.63,56.68,9650.0,43.5298,43.5683,43.5298,43.5683,9650.0
2017-04-24 13:20:00,56.67,56.67,56.64,56.65,6878.0,43.5606,43.5606,43.5375,43.5452,6878.0
2017-04-24 13:25:00,56.66,56.71,56.65,56.7,10576.0,43.5529,43.5913,43.5452,43.5836,10576.0
2017-04-24 13:30:00,56.71,56.72,56.67,56.69,9084.0,43.5913,43.599,43.5606,43.576,9084.0
2017-04-24 13:35:00,56.69,56.82,56.69,56.74,64870.0,43.576,43.6759,43.576,43.6144,64870.0
2017-04-24 13:40:00,56.74,56.82,56.74,56.76,30328.0,43.6144,43.6759,43.6144,43.6298,30328.0
2017-04-24 13:45:00,56.77,56.81,56.75,56.78,20240.0,43.6374,43.6682,43.6221,43.6451,20240.0
2017-04-24 13:50:00,56.78,56.82,56.71,56.73,26260.0,43.6451,43.6759,43.5913,43.6067,26260.0
2017-04-24 13:55:00,56.71,56.73,56.68,56.69,8696.0,43.5913,43.6067,43.5683,43.576,8696.0
2017-04-24 14:00:00,56.7,56.7,56.65,56.66,9050.0,43.5836,43.5836,43.5452,43.5529,9050.0
2017-04-24 14:05:00,56.65,56.69,56.63,56.63,21382.0,43.5452,43.576,43.5298,43.5298,21382.0
2017-04-24 14:10:00,56.65,56.65,56.61,56.64,6650.0,43.5452,43.5452,43.5145,43.5375,6650.0
2017-04-24 14:15:00,56.64,56.68,56.62,56.65,23228.0,43.5375,43.5683,43.5221,43.5452,23228.0
2017-04-24 14:20:00,56.65,56.67,56.62,56.62,13922.0,43.5452,43.5606,43.5221,43.5221,13922.0
2017-04-24 14:25:00,56.62,56.62,56.55,56.58,9200.0,43.5221,43.5221,43.4683,43.4914,9200.0
2017-04-24 14:30:00,56.58,56.63,56.58,56.6,15382.0,43.4914,43.5298,43.4914,43.5068,15382.0
2017-04-24 14:35:00,56.59,56.6,56.56,56.58,5286.0,43.4991,43.5068,43.476,43.4914,5286.0
2017-04-24 14:40:00,56.56,56.59,56.56,56.59,6354.0,43.476,43.4991,43.476,43.4991,6354.0
2017-04-24 14:45:00,56.59,56.6,56.57,56.6,7022.0,43.4991,43.5068,43.4837,43.5068,7022.0
2017-04-24 14:50:00,56.6,56.64,56.59,56.6,6682.0,43.5068,43.5375,43.4991,43.5068,6682.0
2017-04-24 14:55:00,56.59,56.6,56.57,56.6,11230.0,43.4991,43.5068,43.4837,43.5068,11230.0
2017-04-24 15:00:00,56.6,56.73,56.6,56.71,25446.0,43.5068,43.6067,43.5068,43.5913,25446.0
2017-04-24 15:05:00,56.72,56.77,56.71,56.77,23664.0,43.599,43.6374,43.5913,43.6374,23664.0
2017-04-24 15:10:00,56.77,56.8,56.77,56.8,16496.0,43.6374,43.6605,43.6374,43.6605,16496.0
2017-04-24 15:15:00,56.8,56.8,56.73,56.74,15366.0,43.6605,43.6605,43.6067,43.6144,15366.0
2017-04-24 15:20:00,56.74,56.74,56.72,56.72,9822.0,43.6144,43.6144,43.599,43.599,9822.0
2017-04-24 15:25:00,56.72,56.74,56.69,56.69,17590.0,43.599,43.6144,43.576,43.576,17590.0
2017-04-24 15:30:00,56.69,56.69,56.64,56.68,40248.0,43.576,43.576,43.5375,43.5683,40248.0
2017-04-24 15:35:00,56.68,56.7,56.66,56.68,22900.0,43.5683,43.5836,43.5529,43.5683,22900.0
2017-04-24 15:40:00,56.68,56.71,56.66,56.69,29232.0,43.5683,43.5913,43.5529,43.576,29232.0
2017-04-24 15:45:00,56.69,56.7,56.66,56.67,28974.0,43.576,43.5836,43.5529,43.5606,28974.0
2017-04-24 15:50:00,56.67,56.68,56.62,56.63,45346.0,43.5606,43.5683,43.5221,43.5298,45346.0
2017-04-24 15:55:00,56.63,56.67,56.62,56.65,87588.0,43.5298,43.5606,43.5221,43.5452,87588.0
2017-04-25 09:30:00,56.46,56.63,56.38,56.63,25056.0,43.3992,43.5298,43.3377,43.5298,25056.0
2017-04-25 09:35:00,56.59,56.66,56.58,56.58,8902.0,43.4991,43.5529,43.4914,43.4914,8902.0
2017-04-25 09:40:00,56.63,56.67,56.57,56.6,8800.0,43.5298,43.5606,43.4837,43.5068,8800.0
2017-04-25 09:45:00,56.63,56.7,56.6,56.66,4138.0,43.5298,43.5836,43.5068,43.5529,4138.0
2017-04-25 09:50:00,56.66,56.73,56.66,56.72,4200.0,43.5529,43.6067,43.5529,43.599,4200.0
2017-04-25 09:55:00,56.69,56.69,56.63,56.63,5794.0,43.576,43.576,43.5298,43.5298,5794.0
2017-04-25 10:00:00,56.63,56.67,56.62,56.62,6822.0,43.5298,43.5606,43.5221,43.5221,6822.0
2017-04-25 10:05:00,56.63,56.72,56.63,56.69,6402.0,43.5298,43.599,43.5298,43.576,6402.0
2017-04-25 10:10:00,56.7,56.73,56.66,56.66,10014.0,43.5836,43.6067,43.5529,43.5529,10014.0
2017-04-25 10:15:00,56.63,56.69,56.63,56.66,3880.0,43.5298,43.576,43.5298,43.5529,3880.0
2017-04-25 10:20:00,56.65,56.65,56.58,56.59,15698.0,43.5452,43.5452,43.4914,43.4991,15698.0
2017-04-25 10:25:00,56.58,56.6,56.54,56.6,10440.0,43.4914,43.5068,43.4607,43.5068,10440.0
2017-04-25 10:30:00,56.6,56.61,56.55,56.57,10468.0,43.5068,43.5145,43.4683,43.4837,10468.0
2017-04-25 10:35:00,56.59,56.59,56.55,56.59,7950.0,43.4991,43.4991,43.4683,43.4991,7950.0
2017-04-25 10:40:00,56.6,56.64,56.6,56.64,7100.0,43.5068,43.5375,43.5068,43.5375,7100.0
2017-04-25 10:45:00,56.63,56.67,56.63,56.66,6182.0,43.5298,43.5606,43.5298,43.5529,6182.0
2017-04-25 10:50:00,56.66,56.66,56.6,56.6,14244.0,43.5529,43.5529,43.5068,43.5068,14244.0
2017-04-25 10:55:00,56.6,56.6,56.57,56.57,6590.0,43.5068,43.5068,43.4837,43.4837,6590.0
2017-04-25 11:00:00,56.57,56.57,56.45,56.45,11200.0,43.4837,43.4837,43.3915,43.3915,11200.0
2017-04-25 11:05:00,56.45,56.52,56.41,56.52,13420.0,43.3915,43.4453,43.3607,43.4453,13420.0
2017-04-25 11:10:00,56.52,56.52,56.49,56.49,5000.0,43.4453,43.4453,43.4222,43.4222,5000.0
2017-04-25 11:15:00,56.49,56.5,56.44,56.49,7100.0,43.4222,43.4299,43.3838,43.4222,7100.0
2017-04-25 11:20:00,56.5,56.51,56.47,56.47,6200.0,43.4299,43.4376,43.4068,43.4068,6200.0
2017-04-25 11:25:00,56.47,56.49,56.47,56.49,7538.0,43.4068,43.4222,43.4068,43.4222,7538.0
2017-04-25 11:30:00,56.49,56.56,56.49,56.55,10504.0,43.4222,43.476,43.4222,43.4683,10504.0
2017-04-25 11:35:00,56.55,56.57,56.54,56.56,10048.0,43.4683,43.4837,43.4607,43.476,10048.0
2017-04-25 11:40:00,56.56,56.63,56.56,56.61,10852.0,43.476,43.5298,43.476,43.5145,10852.0
2017-04-25 11:45:00,56.63,56.65,56.62,56.63,9200.0,43.5298,43.5452,43.5221,43.5298,9200.0
2017-04-25 11:50:00,56.62,56.64,56.62,56.64,6800.0,43.5221,43.5375,43.5221,43.5375,6800.0
2017-04-25 11:55:00,56.65,56.67,56.64,56.67,12820.0,43.5452,43.5606,43.5375,43.5606,12820.0
2017-04-25 12:00:00,56.67,56.68,56.64,56.64,12600.0,43.5606,43.5683,43.5375,43.5375,12600.0
2017-04-25 12:05:00,56.63,56.67,56.63,56.63,9800.0,43.5298,43.5606,43.5298,43.5298,9800.0
2017-04-25 12:10:00,56.62,56.63,56.6,56.6,7200.0,43.5221,43.5298,43.5068,43.5068,7200.0
2017-04-25 12:15:00,56.6,56.64,56.6,56.64,4400.0,43.5068,43.5375,43.5068,43.5375,4400.0
2017-04-25 12:20:00,56.61,56.64,56.6,56.62,4040.0,43.5145,43.5375,43.5068,43.5221,4040.0
2017-04-25 12:25:00,56.62,56.64,56.6,56.6,6400.0,43.5221,43.5375,43.5068,43.5068,6400.0
2017-04-25 12:30:00,56.6,56.64,56.6,56.63,5828.0,43.5068,43.5375,43.5068,43.5298,5828.0
2017-04-25 12:35:00,56.63,56.63,56.6,56.63,5836.0,43.5298,43.5298,43.5068,43.5298,5836.0
2017-04-25 12:40:00,56.62,56.62,56.6,56.6,5562.0,43.5221,43.5221,43.5068,43.5068,5562.0
2017-04-25 12:45:00,56.59,56.59,56.57,56.57,4600.0,43.4991,43.4991,43.4837,43.4837,4600.0
2017-04-25 12:50:00,56.57,56.57,56.53,56.53,9900.0,43.4837,43.4837,43.453,43.453,9900.0
2017-04-25 12:55:00,56.53,56.56,56.52,56.52,3400.0,43.453,43.476,43.4453,43.4453,3400.0
2017-04-25 13:00:00,56.52,56.56,56.52,56.55,5924.0,43.4453,43.476,43.4453,43.4683,5924.0
2017-04-25 13:05:00,56.56,56.6,56.56,56.6,6100.0,43.476,43.5068,43.476,43.5068,6100.0
2017-04-25 13:10:00,56.58,56.62,56.58,56.62,4000.0,43.4914,43.5221,43.4914,43.5221,4000.0
2017-04-25 13:15:00,56.63,56.65,56.62,56.65,9536.0,43.5298,43.5452,43.5221,43.5452,9536.0
2017-04-25 13:20:00,56.65,56.67,56.63,56.66,11034.0,43.5452,43.5606,43.5298,43.5529,11034.0
2017-04-25 13:25:00,56.66,56.66,56.63,56.65,7000.0,43.5529,43.5529,43.5298,43.5452,7000.0
2017-04-25 13:30:00,56.65,56.68,56.65,56.67,7790.0,43.5452,43.5683,43.5452,43.5606,7790.0
2017-04-25 13:35:00,56.66,56.67,56.62,56.62,9202.0,43.5529,43.5606,43.5221,43.5221,9202.0
2017-04-25 13:40:00,56.59,56.62,56.58,56.6,9316.0,43.4991,43.5221,43.4914,43.5068,9316.0
2017-04-25 13:45:00,56.6,56.62,56.6,56.61,9662.0,43.5068,43.5221,43.5068,43.5145,9662.0
2017-04-25 13:50:00,56.6,56.63,56.6,56.61,8476.0,43.5068,43.5298,43.5068,43.5145,8476.0
2017-04-25 13:55:00,56.6,56.61,56.58,56.59,6530.0,43.5068,43.5145,43.4914,43.4991,6530.0
2017-04-25 14:00:00,56.58,56.6,56.56,56.59,6800.0,43.4914,43.5068,43.476,43.4991,6800.0
2017-04-25 14:05:00,56.6,56.62,56.58,56.61,8330.0,43.5068,43.5221,43.4914,43.5145,8330.0
2017-04-25 14:10:00,56.62,56.63,56.56,56.56,15648.0,43.5221,43.5298,43.476,43.476,15648.0
2017-04-25 14:15:00,56.56,56.56,56.53,56.56,6018.0,43.476,43.476,43.453,43.476,6018.0
2017-04-25 14:20:00,56.54,56.56,56.51,56.55,6806.0,43.4607,43.476,43.4376,43.4683,6806.0
2017-04-25 14:25:00,56.55,56.56,56.52,56.56,6244.0,43.4683,43.476,43.4453,43.476,6244.0
2017-04-25 14:30:00,56.56,56.62,56.56,56.62,5764.0,43.476,43.5221,43.476,43.5221,5764.0
2017-04-25 14:35:00,56.62,56.66,56.6,56.65,11680.0,43.5221,43.5529,43.5068,43.5452,11680.0
2017-04-25 14:40:00,56.63,56.66,56.63,56.66,7050.0,43.5298,43.5529,43.5298,43.5529,7050.0
2017-04-25 14:45:00,56.66,56.68,56.66,56.66,7000.0,43.5529,43.5683,43.5529,43.5529,7000.0
2017-04-25 14:50:00,56.65,56.65,56.62,56.63,6900.0,43.5452,43.5452,43.5221,43.5298,6900.0
2017-04-25 14:55:00,56.63,56.63,56.59,56.6,13094.0,43.5298,43.5298,43.4991,43.5068,13094.0
2017-04-25 15:00:00,56.6,56.66,56.59,56.65,13730.0,43.5068,43.5529,43.4991,43.5452,13730.0
2017-04-25 15:05:00,56.66,56.72,56.65,56.72,9384.0,43.5529,43.599,43.5452,43.599,9384.0
2017-04-25 15:10:00,56.71,56.81,56.7,56.81,18426.0,43.5913,43.6682,43.5836,43.6682,18426.0
2017-04-25 15:15:00,56.81,56.83,56.78,56.83,19794.0,43.6682,43.6836,43.6451,43.6836,19794.0
2017-04-25 15:20:00,56.83,56.83,56.76,56.76,17804.0,43.6836,43.6836,43.6298,43.6298,17804.0
2017-04-25 15:25:00,56.76,56.79,56.74,56.77,18264.0,43.6298,43.6528,43.6144,43.6374,18264.0
2017-04-25 15:30:00,56.76,56.78,56.74,56.77,33330.0,43.6298,43.6451,43.6144,43.6374,33330.0
2017-04-25 15:35:00,56.78,56.78,56.72,56.76,31880.0,43.6451,43.6451,43.599,43.6298,31880.0
2017-04-25 15:40:00,56.76,56.78,56.74,56.74,26550.0,43.6298,43.6451,43.6144,43.6144,26550.0
2017-04-25 15:45:00,56.74,56.74,56.71,56.74,36708.0,43.6144,43.6144,43.5913,43.6144,36708.0
2017-04-25 15:50:00,56.74,56.76,56.73,56.75,66710.0,43.6144,43.6298,43.6067,43.6221,66710.0
2017-04-25 15:55:00,56.74,56.84,56.74,56.8,168090.0,43.6144,43.6913,43.6144,43.6605,168090.0
2017-04-26 09:30:00,56.52,56.73,56.52,56.7,19984.0,43.4453,43.6067,43.4453,43.5836,19984.0
2017-04-26 09:35:00,56.7,56.72,56.55,56.63,9400.0,43.5836,43.599,43.4683,43.5298,9400.0
2017-04-26 09:40:00,56.66,56.74,56.65,56.7,6800.0,43.5529,43.6144,43.5452,43.5836,6800.0
2017-04-26 09:45:00,56.68,56.7,56.63,56.63,6210.0,43.5683,43.5836,43.5298,43.5298,6210.0
2017-04-26 09:50:00,56.63,56.66,56.6,56.6,26038.0,43.5298,43.5529,43.5068,43.5068,26038.0
2017-04-26 09:55:00,56.6,56.66,56.59,56.66,24200.0,43.5068,43.5529,43.4991,43.5529,24200.0
2017-04-26 10:00:00,56.67,56.7,56.63,56.7,12078.0,43.5606,43.5836,43.5298,43.5836,12078.0
2017-04-26 10:05:00,56.7,56.8,56.7,56.8,6342.0,43.5836,43.6605,43.5836,43.6605,6342.0
2017-04-26 10:10:00,56.8,56.8,56.73,56.74,5500.0,43.6605,43.6605,43.6067,43.6144,5500.0
2017-04-26 10:15:00,56.77,56.82,56.77,56.82,7280.0,43.6374,43.6759,43.6374,43.6759,7280.0
2017-04-26 10:20:00,56.84,56.88,56.84,56.88,16138.0,43.6913,43.722,43.6913,43.722,16138.0
2017-04-26 10:25:00,56.88,56.89,56.85,56.85,5348.0,43.722,43.7297,43.6989,43.6989,5348.0
2017-04-26 10:30:00,56.86,56.91,56.85,56.91,2848.0,43.7066,43.7451,43.6989,43.7451,2848.0
2017-04-26 10:35:00,56.93,56.94,56.87,56.88,9054.0,43.7604,43.7681,43.7143,43.722,9054.0
2017-04-26 10:40:00,56.85,56.85,56.8,56.8,1622.0,43.6989,43.6989,43.6605,43.6605,1622.0
2017-04-26 10:45:00,56.83,56.83,56.8,56.81,6398.0,43.6836,43.6836,43.6605,43.6682,6398.0
2017-04-26 10:50:00,56.81,56.88,56.81,56.86,3600.0,43.6682,43.722,43.6682,43.7066,3600.0
2017-04-26 10:55:00,56.86,56.89,56.83,56.83,4660.0,43.7066,43.7297,43.6836,43.6836,4660.0
2017-04-26 11:00:00,56.85,56.87,56.82,56.82,5680.0,43.6989,43.7143,43.6759,43.6759,5680.0
2017-04-26 11:05:00,56.83,56.87,56.82,56.83,6538.0,43.6836,43.7143,43.6759,43.6836,6538.0
2017-04-26 11:10:00,56.81,56.85,56.81,56.85,5584.0,43.6682,43.6989,43.6682,43.6989,5584.0
2017-04-26 11:15:00,56.83,56.88,56.8,56.88,10326.0,43.6836,43.722,43.6605,43.722,10326.0
2017-04-26 11:20:00,56.88,56.94,56.88,56.92,4800.0,43.722,43.7681,43.722,43.7527,4800.0
2017-04-26 11:25:00,56.94,56.97,56.91,56.97,6638.0,43.7681,43.7912,43.7451,43.7912,6638.0
2017-04-26 11:30:00,56.97,56.97,56.94,56.95,4312.0,43.7912,43.7912,43.7681,43.7758,4312.0
2017-04-26 11:35:00,56.94,56.95,56.91,56.92,4608.0,43.7681,43.7758,43.7451,43.7527,4608.0
2017-04-26 11:40:00,56.94,56.94,56.91,56.92,6270.0,43.7681,43.7681,43.7451,43.7527,6270.0
2017-04-26 11:45:00,56.93,56.93,56.89,56.9,7206.0,43.7604,43.7604,43.7297,43.7374,7206.0
2017-04-26 11:50:00,56.91,56.91,56.84,56.84,7000.0,43.7451,43.7451,43.6913,43.6913,7000.0
2017-04-26 11:55:00,56.82,56.83,56.79,56.81,5922.0,43.6759,43.6836,43.6528,43.6682,5922.0
2017-04-26 12:00:00,56.82,56.82,56.73,56.74,26018.0,43.6759,43.6759,43.6067,43.6144,26018.0
2017-04-26 12:05:00,56.73,56.76,56.73,56.74,18226.0,43.6067,43.6298,43.6067,43.6144,18226.0
2017-04-26 12:10:00,56.74,56.76,56.74,56.76,13904.0,43.6144,43.6298,43.6144,43.6298,13904.0
2017-04-26 12:15:00,56.74,56.76,56.72,56.74,7168.0,43.6144,43.6298,43.599,43.6144,7168.0
2017-04-26 12:20:00,56.74,56.74,56.71,56.71,7696.0,43.6144,43.6144,43.5913,43.5913,7696.0
2017-04-26 12:25:00,56.7,56.72,56.7,56.7,2600.0,43.5836,43.599,43.5836,43.5836,2600.0
2017-04-26 12:30:00,56.69,56.69,56.66,56.66,5106.0,43.576,43.576,43.5529,43.5529,5106.0
2017-04-26 12:35:00,56.66,56.66,56.63,56.65,1400.0,43.5529,43.5529,43.5298,43.5452,1400.0
2017-04-26 12:40:00,56.64,56.67,56.63,56.65,7588.0,43.5375,43.5606,43.5298,43.5452,7588.0
2017-04-26 12:45:00,56.66,56.72,56.66,56.69,3780.0,43.5529,43.599,43.5529,43.576,3780.0
2017-04-26 12:50:00,56.69,56.75,56.68,56.75,8786.0,43.576,43.6221,43.5683,43.6221,8786.0
2017-04-26 12:55:00,56.76,56.82,56.74,56.79,8800.0,43.6298,43.6759,43.6144,43.6528,8800.0
2017-04-26 13:00:00,56.79,56.8,56.74,56.74,4000.0,43.6528,43.6605,43.6144,43.6144,4000.0
2017-04-26 13:05:00,56.76,56.77,56.74,56.77,4400.0,43.6298,43.6374,43.6144,43.6374,4400.0
2017-04-26 13:10:00,56.77,56.8,56.74,56.75,5336.0,43.6374,43.6605,43.6144,43.6221,5336.0
2017-04-26 13:15:00,56.77,56.8,56.76,56.77,7650.0,43.6374,43.6605,43.6298,43.6374,7650.0
2017-04-26 13:20:00,56.78,56.82,56.78,56.79,8018.0,43.6451,43.6759,43.6451,43.6528,8018.0
2017-04-26 13:25:00,56.77,56.77,56.73,56.73,7334.0,43.6374,43.6374,43.6067,43.6067,7334.0
2017-04-26 13:30:00,56.74,56.74,56.69,56.7,2600.0,43.6144,43.6144,43.576,43.5836,2600.0
2017-04-26 13:35:00,56.7,56.73,56.69,56.73,8302.0,43.5836,43.6067,43.576,43.6067,8302.0
2017-04-26 13:40:00,56.73,56.76,56.71,56.76,5166.0,43.6067,43.6298,43.5913,43.6298,5166.0
2017-04-26 13:45:00,56.76,56.77,56.68,56.71,5224.0,43.6298,43.6374,43.5683,43.5913,5224.0
2017-04-26 13:50:00,56.7,56.74,56.7,56.74,5716.0,43.5836,43.6144,43.5836,43.6144,5716.0
2017-04-26 13:55:00,56.73,56.74,56.7,56.71,4000.0,43.6067,43.6144,43.5836,43.5913,4000.0
2017-04-26 14:00:00,56.7,56.71,56.66,56.7,7122.0,43.5836,43.5913,43.5529,43.5836,7122.0
2017-04-26 14:05:00,56.69,56.7,56.67,56.7,5000.0,43.576,43.5836,43.5606,43.5836,5000.0
2017-04-26 14:10:00,56.71,56.71,56.67,56.71,5878.0,43.5913,43.5913,43.5606,43.5913,5878.0
2017-04-26 14:15:00,56.72,56.74,56.7,56.71,7648.0,43.599,43.6144,43.5836,43.5913,7648.0
2017-04-26 14:20:00,56.71,56.74,56.71,56.74,7386.0,43.5913,43.6144,43.5913,43.6144,7386.0
2017-04-26 14:25:00,56.74,56.77,56.73,56.74,9440.0,43.6144,43.6374,43.6067,43.6144,9440.0
2017-04-26 14:30:00,56.74,56.78,56.71,56.78,15600.0,43.6144,43.6451,43.5913,43.6451,15600.0
2017-04-26 14:35:00,56.76,56.79,56.76,56.79,4784.0,43.6298,43.6528,43.6298,43.6528,4784.0
2017-04-26 14:40:00,56.79,56.8,56.77,56.77,9530.0,43.6528,43.6605,43.6374,43.6374,9530.0
2017-04-26 14:45:00,56.76,56.77,56.76,56.76,5742.0,43.6298,43.6374,43.6298,43.6298,5742.0
2017-04-26 14:50:00,56.77,56.84,56.77,56.82,7600.0,43.6374,43.6913,43.6374,43.6759,7600.0
2017-04-26 14:55:00,56.83,56.85,56.81,56.81,7156.0,43.6836,43.6989,43.6682,43.6682,7156.0
2017-04-26 15:00:00,56.81,56.82,56.79,56.79,11858.0,43.6682,43.6759,43.6528,43.6528,11858.0
2017-04-26 15:05:00,56.8,56.84,56.77,56.79,8664.0,43.6605,43.6913,43.6374,43.6528,8664.0
2017-04-26 15:10:00,56.79,56.79,56.74,56.77,15940.0,43.6528,43.6528,43.6144,43.6374,15940.0
2017-04-26 15:15:00,56.76,56.76,56.73,56.74,9198.0,43.6298,43.6298,43.6067,43.6144,9198.0
2017-04-26 15:20:00,56.74,56.74,56.69,56.69,12306.0,43.6144,43.6144,43.576,43.576,12306.0
2017-04-26 15:25:00,56.68,56.69,56.65,56.66,19140.0,43.5683,43.576,43.5452,43.5529,19140.0
2017-04-26 15:30:00,56.66,56.68,56.6,56.62,21942.0,43.5529,43.5683,43.5068,43.5221,21942.0
2017-04-26 15:35:00,56.62,56.62,56.51,56.53,68226.0,43.5221,43.5221,43.4376,43.453,68226.0
2017-04-26 15:40:00,56.52,56.57,56.52,56.56,39168.0,43.4453,43.4837,43.4453,43.476,39168.0
2017-04-26 15:45:00,56.55,56.55,56.46,56.47,33224.0,43.4683,43.4683,43.3992,43.4068,33224.0
2017-04-26 15:50:00,56.47,56.52,56.46,56.51,62816.0,43.4068,43.4453,43.3992,43.4376,62816.0
2017-04-26 15:55:00,56.51,56.54,56.48,56.49,155280.0,43.4376,43.4607,43.4145,43.4222,155280.0
2017-04-27 09:30:00,56.45,56.7,56.45,56.56,23826.0,43.3915,43.5836,43.3915,43.476,23826.0
2017-04-27 09:35:00,56.63,56.67,56.55,56.59,5482.0,43.5298,43.5606,43.4683,43.4991,5482.0
2017-04-27 09:40:00,56.58,56.74,56.58,56.72,5560.0,43.4914,43.6144,43.4914,43.599,5560.0
2017-04-27 09:45:00,56.74,56.74,56.68,56.7,2200.0,43.6144,43.6144,43.5683,43.5836,2200.0
2017-04-27 09:50:00,56.69,56.81,56.69,56.81,6088.0,43.576,43.6682,43.576,43.6682,6088.0
2017-04-27 09:55:00,56.79,56.8,56.73,56.73,14484.0,43.6528,43.6605,43.6067,43.6067,14484.0
2017-04-27 10:00:00,56.77,56.77,56.7,56.72,31732.0,43.6374,43.6374,43.5836,43.599,31732.0
2017-04-27 10:05:00,56.72,56.75,56.7,56.74,74238.0,43.599,43.6221,43.5836,43.6144,74238.0
2017-04-27 10:10:00,56.74,56.89,56.74,56.83,7744.0,43.6144,43.7297,43.6144,43.6836,7744.0
2017-04-27 10:15:00,56.84,56.89,56.82,56.88,17200.0,43.6913,43.7297,43.6759,43.722,17200.0
2017-04-27 10:20:00,56.84,56.89,56.82,56.87,11828.0,43.6913,43.7297,43.6759,43.7143,11828.0
2017-04-27 10:25:00,56.9,56.97,56.87,56.97,6680.0,43.7374,43.7912,43.7143,43.7912,6680.0
2017-04-27 10:30:00,56.98,56.98,56.91,56.94,9556.0,43.7989,43.7989,43.7451,43.7681,9556.0
2017-04-27 10:35:00,56.93,56.93,56.88,56.89,3836.0,43.7604,43.7604,43.722,43.7297,3836.0
2017-04-27 10:40:00,56.88,56.98,56.86,56.94,13010.0,43.722,43.7989,43.7066,43.7681,13010.0
2017-04-27 10:45:00,56.94,56.96,56.88,56.88,31364.0,43.7681,43.7835,43.722,43.722,31364.0
2017-04-27 10:50:00,56.91,56.92,56.82,56.85,16022.0,43.7451,43.7527,43.6759,43.6989,16022.0
2017-04-27 10:55:00,56.84,56.87,56.82,56.85,18012.0,43.6913,43.7143,43.6759,43.6989,18012.0
2017-04-27 11:00:00,56.85,56.9,56.8,56.8,58512.0,43.6989,43.7374,43.6605,43.6605,58512.0
2017-04-27 11:05:00,56.79,56.8,56.74,56.75,6238.0,43.6528,43.6605,43.6144,43.6221,6238.0
2017-04-27 11:10:00,56.77,56.83,56.76,56.83,8200.0,43.6374,43.6836,43.6298,43.6836,8200.0
2017-04-27 11:15:00,56.83,56.83,56.72,56.76,32128.0,43.6836,43.6836,43.599,43.6298,32128.0
2017-04-27 11:20:00,56.74,56.77,56.69,56.69,10750.0,43.6144,43.6374,43.576,43.576,10750.0
2017-04-27 11:25:00,56.67,56.73,56.67,56.7,8626.0,43.5606,43.6067,43.5606,43.5836,8626.0
2017-04-27 11:30:00,56.69,56.73,56.69,56.7,57600.0,43.576,43.6067,43.576,43.5836,57600.0
2017-04-27 11:35:00,56.7,56.73,56.68,56.7,43074.0,43.5836,43.6067,43.5683,43.5836,43074.0
2017-04-27 11:40:00,56.7,56.7,56.64,56.66,77526.0,43.5836,43.5836,43.5375,43.5529,77526.0
2017-04-27 11:45:00,56.68,56.76,56.66,56.7,106394.0,43.5683,43.6298,43.5529,43.5836,106394.0
2017-04-27 11:50:00,56.69,56.74,56.67,56.7,21690.0,43.576,43.6144,43.5606,43.5836,21690.0
2017-04-27 11:55:00,56.68,56.68,56.62,56.62,41110.0,43.5683,43.5683,43.5221,43.5221,41110.0
2017-04-27 12:00:00,56.63,56.63,56.58,56.58,56970.0,43.5298,43.5298,43.4914,43.4914,56970.0
2017-04-27 12:05:00,56.58,56.69,56.58,56.66,136012.0,43.4914,43.576,43.4914,43.5529,136012.0
2017-04-27 12:10:00,56.65,56.75,56.63,56.74,49082.0,43.5452,43.6221,43.5298,43.6144,49082.0
2017-04-27 12:15:00,56.75,56.75,56.71,56.75,10254.0,43.6221,43.6221,43.5913,43.6221,10254.0
2017-04-27 12:20:00,56.76,56.76,56.7,56.74,8600.0,43.6298,43.6298,43.5836,43.6144,8600.0
2017-04-27 12:25:00,56.72,56.8,56.72,56.8,3400.0,43.599,43.6605,43.599,43.6605,3400.0
2017-04-27 12:30:00,56.81,56.85,56.79,56.84,5946.0,43.6682,43.6989,43.6528,43.6913,5946.0
2017-04-27 12:35:00,56.84,56.85,56.8,56.83,15396.0,43.6913,43.6989,43.6605,43.6836,15396.0
2017-04-27 12:40:00,56.83,56.87,56.83,56.85,8794.0,43.6836,43.7143,43.6836,43.6989,8794.0
2017-04-27 12:45:00,56.85,56.85,56.8,56.8,7192.0,43.6989,43.6989,43.6605,43.6605,7192.0
2017-04-27 12:50:00,56.79,56.83,56.77,56.82,5674.0,43.6528,43.6836,43.6374,43.6759,5674.0
2017-04-27 12:55:00,56.82,56.89,56.81,56.89,10126.0,43.6759,43.7297,43.6682,43.7297,10126.0
2017-04-27 13:00:00,56.9,56.94,56.9,56.92,8024.0,43.7374,43.7681,43.7374,43.7527,8024.0
2017-04-27 13:05:00,56.92,56.93,56.88,56.91,27414.0,43.7527,43.7604,43.722,43.7451,27414.0
2017-04-27 13:10:00,56.9,56.9,56.87,56.87,12222.0,43.7374,43.7374,43.7143,43.7143,12222.0
2017-04-27 13:15:00,56.86,56.93,56.85,56.93,5334.0,43.7066,43.7604,43.6989,43.7604,5334.0
2017-04-27 13:20:00,56.91,56.91,56.88,56.89,3798.0,43.7451,43.7451,43.722,43.7297,3798.0
2017-04-27 13:25:00,56.89,56.93,56.88,56.91,3800.0,43.7297,43.7604,43.722,43.7451,3800.0
2017-04-27 13:30:00,56.91,56.94,56.9,56.9,6200.0,43.7451,43.7681,43.7374,43.7374,6200.0
2017-04-27 13:35:00,56.94,56.94,56.92,56.92,1000.0,43.7681,43.7681,43.7527,43.7527,1000.0
2017-04-27 13:40:00,56.93,56.93,56.85,56.86,13400.0,43.7604,43.7604,43.6989,43.7066,13400.0
2017-04-27 13:45:00,56.88,56.88,56.84,56.84,3400.0,43.722,43.722,43.6913,43.6913,3400.0
2017-04-27 13:50:00,56.84,56.87,56.83,56.87,9122.0,43.6913,43.7143,43.6836,43.7143,9122.0
2017-04-27 13:55:00,56.88,56.88,56.85,56.87,8240.0,43.722,43.722,43.6989,43.7143,8240.0
2017-04-27 14:00:00,56.9,56.92,56.89,56.91,5620.0,43.7374,43.7527,43.7297,43.7451,5620.0
2017-04-27 14:05:00,56.9,56.93,56.88,56.93,8118.0,43.7374,43.7604,43.722,43.7604,8118.0
2017-04-27 14:10:00,56.92,56.95,56.91,56.92,10626.0,43.7527,43.7758,43.7451,43.7527,10626.0
2017-04-27 14:15:00,56.91,56.91,56.88,56.9,5960.0,43.7451,43.7451,43.722,43.7374,5960.0
2017-04-27 14:20:00,56.9,56.91,56.89,56.91,5400.0,43.7374,43.7451,43.7297,43.7451,5400.0
2017-04-27 14:25:00,56.91,56.92,56.88,56.92,19192.0,43.7451,43.7527,43.722,43.7527,19192.0
2017-04-27 14:30:00,56.94,56.96,56.91,56.91,10812.0,43.7681,43.7835,43.7451,43.7451,10812.0
2017-04-27 14:35:00,56.91,56.95,56.9,56.95,4522.0,43.7451,43.7758,43.7374,43.7758,4522.0
2017-04-27 14:40:00,56.95,56.95,56.92,56.92,16200.0,43.7758,43.7758,43.7527,43.7527,16200.0
2017-04-27 14:45:00,56.92,56.97,56.92,56.96,6700.0,43.7527,43.7912,43.7527,43.7835,6700.0
2017-04-27 14:50:00,56.95,56.95,56.91,56.91,8000.0,43.7758,43.7758,43.7451,43.7451,8000.0
2017-04-27 14:55:00,56.91,56.92,56.85,56.85,8200.0,43.7451,43.7527,43.6989,43.6989,8200.0
2017-04-27 15:00:00,56.85,56.85,56.81,56.81,12646.0,43.6989,43.6989,43.6682,43.6682,12646.0
2017-04-27 15:05:00,56.81,56.82,56.79,56.81,15552.0,43.6682,43.6759,43.6528,43.6682,15552.0
2017-04-27 15:10:00,56.81,56.83,56.78,56.8,13356.0,43.6682,43.6836,43.6451,43.6605,13356.0
2017-04-27 15:15:00,56.8,56.85,56.77,56.79,11142.0,43.6605,43.6989,43.6374,43.6528,11142.0
2017-04-27 15:20:00,56.79,56.8,56.76,56.78,20856.0,43.6528,43.6605,43.6298,43.6451,20856.0
2017-04-27 15:25:00,56.77,56.81,56.76,56.76,16560.0,43.6374,43.6682,43.6298,43.6298,16560.0
2017-04-27 15:30:00,56.76,56.83,56.75,56.75,33232.0,43.6298,43.6836,43.6221,43.6221,33232.0
2017-04-27 15:35:00,56.75,56.76,56.7,56.7,33316.0,43.6221,43.6298,43.5836,43.5836,33316.0
2017-04-27 15:40:00,56.7,56.73,56.69,56.72,23978.0,43.5836,43.6067,43.576,43.599,23978.0
2017-04-27 15:45:00,56.71,56.73,56.69,56.7,25928.0,43.5913,43.6067,43.576,43.5836,25928.0
2017-04-27 15:50:00,56.71,56.71,56.65,56.71,23990.0,43.5913,43.5913,43.5452,43.5913,23990.0
2017-04-27 15:55:00,56.71,56.72,56.65,56.7,64344.0,43.5913,43.599,43.5452,43.5836,64344.0
2017-04-28 09:30:00,56.67,56.75,56.57,56.6,17488.0,43.5606,43.6221,43.4837,43.5068,17488.0
2017-04-28 09:35:00,56.67,56.73,56.66,56.73,800.0,43.5606,43.6067,43.5529,43.6067,800.0
2017-04-28 09:40:00,56.72,56.75,56.6,56.64,36400.0,43.599,43.6221,43.5068,43.5375,36400.0
2017-04-28 09:45:00,56.6,56.64,56.56,56.61,21078.0,43.5068,43.5375,43.476,43.5145,21078.0
2017-04-28 09:50:00,56.6,56.7,56.6,56.69,7056.0,43.5068,43.5836,43.5068,43.576,7056.0
2017-04-28 09:55:00,56.67,56.7,56.63,56.66,5040.0,43.5606,43.5836,43.5298,43.5529,5040.0
2017-04-28 10:00:00,56.67,56.69,56.6,56.63,7800.0,43.5606,43.576,43.5068,43.5298,7800.0
2017-04-28 10:05:00,56.63,56.69,56.56,56.59,13600.0,43.5298,43.576,43.476,43.4991,13600.0
2017-04-28 10:10:00,56.62,56.62,56.58,56.58,7602.0,43.5221,43.5221,43.4914,43.4914,7602.0
2017-04-28 10:15:00,56.58,56.6,56.56,56.59,13060.0,43.4914,43.5068,43.476,43.4991,13060.0
2017-04-28 10:20:00,56.59,56.6,56.5,56.51,28856.0,43.4991,43.5068,43.4299,43.4376,28856.0
2017-04-28 10:25:00,56.55,56.55,56.52,56.53,11620.0,43.4683,43.4683,43.4453,43.453,11620.0
2017-04-28 10:30:00,56.55,56.64,56.55,56.64,4062.0,43.4683,43.5375,43.4683,43.5375,4062.0
2017-04-28 10:35:00,56.66,56.68,56.65,56.65,2850.0,43.5529,43.5683,43.5452,43.5452,2850.0
2017-04-28 10:40:00,56.64,56.68,56.63,56.67,11852.0,43.5375,43.5683,43.5298,43.5606,11852.0
2017-04-28 10:45:00,56.65,56.69,56.63,56.63,8400.0,43.5452,43.576,43.5298,43.5298,8400.0
2017-04-28 10:50:00,56.62,56.64,56.58,56.59,16354.0,43.5221,43.5375,43.4914,43.4991,16354.0
2017-04-28 10:55:00,56.59,56.6,56.55,56.56,5800.0,43.4991,43.5068,43.4683,43.476,5800.0
2017-04-28 11:00:00,56.55,56.6,56.55,56.58,3998.0,43.4683,43.5068,43.4683,43.4914,3998.0
2017-04-28 11:05:00,56.57,56.6,56.52,56.55,10614.0,43.4837,43.5068,43.4453,43.4683,10614.0
2017-04-28 11:10:00,56.55,56.55,56.51,56.53,9800.0,43.4683,43.4683,43.4376,43.453,9800.0
2017-04-28 11:15:00,56.52,56.56,56.51,56.51,9602.0,43.4453,43.476,43.4376,43.4376,9602.0
2017-04-28 11:20:00,56.52,56.6,56.49,56.55,23442.0,43.4453,43.5068,43.4222,43.4683,23442.0
2017-04-28 11:25:00,56.57,56.59,56.54,56.54,8200.0,43.4837,43.4991,43.4607,43.4607,8200.0
2017-04-28 11:30:00,56.52,56.52,56.49,56.51,11596.0,43.4453,43.4453,43.4222,43.4376,11596.0
2017-04-28 11:35:00,56.51,56.54,56.51,56.51,7466.0,43.4376,43.4607,43.4376,43.4376,7466.0
2017-04-28 11:40:00,56.52,56.55,56.51,56.54,5282.0,43.4453,43.4683,43.4376,43.4607,5282.0
2017-04-28 11:45:00,56.55,56.55,56.53,56.54,4000.0,43.4683,43.4683,43.453,43.4607,4000.0
2017-04-28 11:50:00,56.55,56.59,56.55,56.56,8194.0,43.4683,43.4991,43.4683,43.476,8194.0
2017-04-28 11:55:00,56.56,56.62,56.56,56.62,9000.0,43.476,43.5221,43.476,43.5221,9000.0
2017-04-28 12:00:00,56.62,56.63,56.59,56.59,3800.0,43.5221,43.5298,43.4991,43.4991,3800.0
2017-04-28 12:05:00,56.59,56.6,56.58,56.59,5426.0,43.4991,43.5068,43.4914,43.4991,5426.0
2017-04-28 12:10:00,56.6,56.61,56.58,56.6,7108.0,43.5068,43.5145,43.4914,43.5068,7108.0
2017-04-28 12:15:00,56.6,56.62,56.58,56.59,9300.0,43.5068,43.5221,43.4914,43.4991,9300.0
2017-04-28 12:20:00,56.58,56.62,56.58,56.59,8900.0,43.4914,43.5221,43.4914,43.4991,8900.0
2017-04-28 12:25:00,56.6,56.6,56.57,56.57,3302.0,43.5068,43.5068,43.4837,43.4837,3302.0
2017-04-28 12:30:00,56.58,56.6,56.54,56.54,10404.0,43.4914,43.5068,43.4607,43.4607,10404.0
2017-04-28 12:35:00,56.52,56.57,56.52,56.57,9206.0,43.4453,43.4837,43.4453,43.4837,9206.0
2017-04-28 12:40:00,56.55,56.57,56.55,56.57,3800.0,43.4683,43.4837,43.4683,43.4837,3800.0
2017-04-28 12:45:00,56.57,56.59,56.57,56.57,9396.0,43.4837,43.4991,43.4837,43.4837,9396.0
2017-04-28 12:50:00,56.56,56.57,56.54,56.54,4200.0,43.476,43.4837,43.4607,43.4607,4200.0
2017-04-28 12:55:00,56.54,56.54,56.5,56.51,10200.0,43.4607,43.4607,43.4299,43.4376,10200.0
2017-04-28 13:00:00,56.52,56.52,56.49,56.51,10068.0,43.4453,43.4453,43.4222,43.4376,10068.0
2017-04-28 13:05:00,56.51,56.53,56.49,56.49,8112.0,43.4376,43.453,43.4222,43.4222,8112.0
2017-04-28 13:10:00,56.49,56.51,56.47,56.49,6000.0,43.4222,43.4376,43.4068,43.4222,6000.0
2017-04-28 13:15:00,56.5,56.5,56.43,56.43,8000.0,43.4299,43.4299,43.3761,43.3761,8000.0
2017-04-28 13:20:00,56.44,56.48,56.44,56.44,9050.0,43.3838,43.4145,43.3838,43.3838,9050.0
2017-04-28 13:25:00,56.45,56.46,56.42,56.45,5800.0,43.3915,43.3992,43.3684,43.3915,5800.0
2017-04-28 13:30:00,56.46,56.47,56.4,56.4,4400.0,43.3992,43.4068,43.353,43.353,4400.0
2017-04-28 13:35:00,56.41,56.42,56.37,56.38,5000.0,43.3607,43.3684,43.33,43.3377,5000.0
2017-04-28 13:40:00,56.37,56.38,56.33,56.33,12600.0,43.33,43.3377,43.2992,43.2992,12600.0
2017-04-28 13:45:00,56.34,56.35,56.31,56.33,11908.0,43.3069,43.3146,43.2839,43.2992,11908.0
2017-04-28 13:50:00,56.33,56.33,56.29,56.29,12200.0,43.2992,43.2992,43.2685,43.2685,12200.0
2017-04-28 13:55:00,56.29,56.3,56.26,56.29,9074.0,43.2685,43.2762,43.2454,43.2685,9074.0
2017-04-28 14:00:00,56.29,56.31,56.27,56.31,12144.0,43.2685,43.2839,43.2531,43.2839,12144.0
2017-04-28 14:05:00,56.32,56.33,56.28,56.28,9466.0,43.2915,43.2992,43.2608,43.2608,9466.0
2017-04-28 14:10:00,56.28,56.3,56.24,56.26,11304.0,43.2608,43.2762,43.23,43.2454,11304.0
2017-04-28 14:15:00,56.25,56.26,56.24,56.24,11948.0,43.2377,43.2454,43.23,43.23,11948.0
2017-04-28 14:20:00,56.24,56.26,56.22,56.22,189602.0,43.23,43.2454,43.2147,43.2147,189602.0
2017-04-28 14:25:00,56.22,56.31,56.22,56.29,19634.0,43.2147,43.2839,43.2147,43.2685,19634.0
2017-04-28 14:30:00,56.29,56.31,56.26,56.31,41454.0,43.2685,43.2839,43.2454,43.2839,41454.0
2017-04-28 14:35:00,56.32,56.34,56.31,56.33,16400.0,43.2915,43.3069,43.2839,43.2992,16400.0
2017-04-28 14:40:00,56.33,56.4,56.33,56.4,21872.0,43.2992,43.353,43.2992,43.353,21872.0
2017-04-28 14:45:00,56.43,56.43,56.36,56.38,96246.0,43.3761,43.3761,43.3223,43.3377,96246.0
2017-04-28 14:50:00,56.39,56.39,56.35,56.35,16200.0,43.3453,43.3453,43.3146,43.3146,16200.0
2017-04-28 14:55:00,56.35,56.43,56.34,56.43,184308.0,43.3146,43.3761,43.3069,43.3761,184308.0
2017-04-28 15:00:00,56.43,56.43,56.35,56.35,39582.0,43.3761,43.3761,43.3146,43.3146,39582.0
2017-04-28 15:05:00,56.35,56.45,56.35,56.45,19242.0,43.3146,43.3915,43.3146,43.3915,19242.0
2017-04-28 15:10:00,56.46,56.49,56.44,56.45,50154.0,43.3992,43.4222,43.3838,43.3915,50154.0
2017-04-28 15:15:00,56.45,56.46,56.43,56.44,17246.0,43.3915,43.3992,43.3761,43.3838,17246.0
2017-04-28 15:20:00,56.44,56.48,56.43,56.47,16996.0,43.3838,43.4145,43.3761,43.4068,16996.0
2017-04-28 15:25:00,56.47,56.48,56.45,56.45,28944.0,43.4068,43.4145,43.3915,43.3915,28944.0
2017-04-28 15:30:00,56.46,56.47,56.42,56.42,36184.0,43.3992,43.4068,43.3684,43.3684,36184.0
2017-04-28 15:35:00,56.43,56.43,56.41,56.42,23152.0,43.3761,43.3761,43.3607,43.3684,23152.0
2017-04-28 15:40:00,56.42,56.44,56.41,56.42,31740.0,43.3684,43.3838,43.3607,43.3684,31740.0
2017-04-28 15:45:00,56.42,56.43,56.4,56.42,56030.0,43.3684,43.3761,43.353,43.3684,56030.0
2017-04-28 15:50:00,56.43,56.46,56.43,56.45,41810.0,43.3761,43.3992,43.3761,43.3915,41810.0
2017-04-28 15:55:00,56.45,56.53,56.45,56.51,151660.0,43.3915,43.453,43.3915,43.4376,151660.0
2017-05-01 09:30:00,56.6,56.69,56.49,56.5,16652.0,43.5068,43.576,43.4222,43.4299,16652.0
2017-05-01 09:35:00,56.49,56.49,56.32,56.39,17608.0,43.4222,43.4222,43.2915,43.3453,17608.0
2017-05-01 09:40:00,56.41,56.45,56.32,56.32,6404.0,43.3607,43.3915,43.2915,43.2915,6404.0
2017-05-01 09:45:00,56.32,56.32,56.23,56.23,7028.0,43.2915,43.2915,43.2224,43.2224,7028.0
2017-05-01 09:50:00,56.25,56.27,56.18,56.2,21928.0,43.2377,43.2531,43.1839,43.1993,21928.0
2017-05-01 09:55:00,56.17,56.2,56.13,56.16,8960.0,43.1762,43.1993,43.1455,43.1686,8960.0
2017-05-01 10:00:00,56.14,56.25,56.12,56.19,14832.0,43.1532,43.2377,43.1378,43.1916,14832.0
2017-05-01 10:05:00,56.17,56.21,56.12,56.17,14500.0,43.1762,43.207,43.1378,43.1762,14500.0
2017-05-01 10:10:00,56.18,56.22,56.15,56.15,18158.0,43.1839,43.2147,43.1609,43.1609,18158.0
2017-05-01 10:15:00,56.14,56.2,56.13,56.19,22986.0,43.1532,43.1993,43.1455,43.1916,22986.0
2017-05-01 10:20:00,56.21,56.24,56.19,56.24,19668.0,43.207,43.23,43.1916,43.23,19668.0
2017-05-01 10:25:00,56.24,56.26,56.18,56.18,19256.0,43.23,43.2454,43.1839,43.1839,19256.0
2017-05-01 10:30:00,56.18,56.18,56.1,56.12,18714.0,43.1839,43.1839,43.1224,43.1378,18714.0
2017-05-01 10:35:00,56.13,56.18,56.13,56.13,15976.0,43.1455,43.1839,43.1455,43.1455,15976.0
2017-05-01 10:40:00,56.15,56.22,56.14,56.14,12830.0,43.1609,43.2147,43.1532,43.1532,12830.0
2017-05-01 10:45:00,56.15,56.22,56.15,56.22,12526.0,43.1609,43.2147,43.1609,43.2147,12526.0
2017-05-01 10:50:00,56.21,56.21,56.13,56.13,15092.0,43.207,43.207,43.1455,43.1455,15092.0
2017-05-01 10:55:00,56.13,56.22,56.13,56.17,16452.0,43.1455,43.2147,43.1455,43.1762,16452.0
2017-05-01 11:00:00,56.19,56.25,56.17,56.24,8770.0,43.1916,43.2377,43.1762,43.23,8770.0
2017-05-01 11:05:00,56.24,56.28,56.22,56.27,9088.0,43.23,43.2608,43.2147,43.2531,9088.0
2017-05-01 11:10:00,56.3,56.3,56.25,56.29,7676.0,43.2762,43.2762,43.2377,43.2685,7676.0
2017-05-01 11:15:00,56.29,56.29,56.23,56.24,10820.0,43.2685,43.2685,43.2224,43.23,10820.0
2017-05-01 11:20:00,56.24,56.24,56.17,56.18,9066.0,43.23,43.23,43.1762,43.1839,9066.0
2017-05-01 11:25:00,56.18,56.2,56.15,56.19,10410.0,43.1839,43.1993,43.1609,43.1916,10410.0
2017-05-01 11:30:00,56.19,56.22,56.17,56.17,8600.0,43.1916,43.2147,43.1762,43.1762,8600.0
2017-05-01 11:35:00,56.17,56.17,56.13,56.15,8800.0,43.1762,43.1762,43.1455,43.1609,8800.0
2017-05-01 11:40:00,56.15,56.18,56.11,56.11,4800.0,43.1609,43.1839,43.1301,43.1301,4800.0
2017-05-01 11:45:00,56.12,56.13,56.08,56.11,7782.0,43.1378,43.1455,43.1071,43.1301,7782.0
2017-05-01 11:50:00,56.11,56.15,56.09,56.09,9150.0,43.1301,43.1609,43.1147,43.1147,9150.0
2017-05-01 11:55:00,56.1,56.1,56.07,56.1,13558.0,43.1224,43.1224,43.0994,43.1224,13558.0
2017-05-01 12:00:00,56.1,56.14,56.08,56.1,9618.0,43.1224,43.1532,43.1071,43.1224,9618.0
2017-05-01 12:05:00,56.1,56.15,56.1,56.12,11810.0,43.1224,43.1609,43.1224,43.1378,11810.0
2017-05-01 12:10:00,56.11,56.15,56.08,56.13,10000.0,43.1301,43.1609,43.1071,43.1455,10000.0
2017-05-01 12:15:00,56.14,56.14,56.08,56.09,12822.0,43.1532,43.1532,43.1071,43.1147,12822.0
2017-05-01 12:20:00,56.1,56.1,56.06,56.06,12190.0,43.1224,43.1224,43.0917,43.0917,12190.0
2017-05-01 12:25:00,56.08,56.08,56.02,56.02,9400.0,43.1071,43.1071,43.0609,43.0609,9400.0
2017-05-01 12:30:00,56.03,56.05,55.99,55.99,10740.0,43.0686,43.084,43.0379,43.0379,10740.0
2017-05-01 12:35:00,55.99,56.01,55.96,55.99,10586.0,43.0379,43.0533,43.0148,43.0379,10586.0
2017-05-01 12:40:00,56.0,56.0,55.97,55.98,7106.0,43.0456,43.0456,43.0225,43.0302,7106.0
2017-05-01 12:45:00,55.98,55.99,55.94,55.96,13642.0,43.0302,43.0379,42.9994,43.0148,13642.0
2017-05-01 12:50:00,55.96,55.97,55.91,55.93,21002.0,43.0148,43.0225,42.9764,42.9918,21002.0
2017-05-01 12:55:00,55.91,55.91,55.88,55.88,6928.0,42.9764,42.9764,42.9533,42.9533,6928.0
2017-05-01 13:00:00,55.89,55.91,55.87,55.88,14230.0,42.961,42.9764,42.9456,42.9533,14230.0
2017-05-01 13:05:00,55.88,55.89,55.84,55.85,12834.0,42.9533,42.961,42.9226,42.9303,12834.0
2017-05-01 13:10:00,55.87,55.87,55.8,55.81,26878.0,42.9456,42.9456,42.8918,42.8995,26878.0
2017-05-01 13:15:00,55.83,55.83,55.8,55.8,16040.0,42.9149,42.9149,42.8918,42.8918,16040.0
2017-05-01 13:20:00,55.8,55.83,55.8,55.8,8592.0,42.8918,42.9149,42.8918,42.8918,8592.0
2017-05-01 13:25:00,55.8,55.81,55.74,55.74,12588.0,42.8918,42.8995,42.8457,42.8457,12588.0
2017-05-01 13:30:00,55.74,55.77,55.73,55.73,16142.0,42.8457,42.8688,42.838,42.838,16142.0
2017-05-01 13:35:00,55.73,55.75,55.7,55.71,16000.0,42.838,42.8534,42.815,42.8227,16000.0
2017-05-01 13:40:00,55.73,55.79,55.73,55.77,19992.0,42.838,42.8841,42.838,42.8688,19992.0
2017-05-01 13:45:00,55.77,55.77,55.72,55.74,30428.0,42.8688,42.8688,42.8303,42.8457,30428.0
2017-05-01 13:50:00,55.76,55.82,55.75,55.82,10400.0,42.8611,42.9072,42.8534,42.9072,10400.0
2017-05-01 13:55:00,55.82,55.84,55.79,55.83,18100.0,42.9072,42.9226,42.8841,42.9149,18100.0
2017-05-01 14:00:00,55.84,55.92,55.84,55.85,14238.0,42.9226,42.9841,42.9226,42.9303,14238.0
2017-05-01 14:05:00,55.85,55.88,55.84,55.88,9610.0,42.9303,42.9533,42.9226,42.9533,9610.0
2017-05-01 14:10:00,55.89,55.96,55.87,55.93,34108.0,42.961,43.0148,42.9456,42.9918,34108.0
2017-05-01 14:15:00,55.93,55.95,55.91,55.93,15262.0,42.9918,43.0071,42.9764,42.9918,15262.0
2017-05-01 14:20:00,55.94,55.94,55.91,55.91,18982.0,42.9994,42.9994,42.9764,42.9764,18982.0
2017-05-01 14:25:00,55.92,55.95,55.92,55.94,13300.0,42.9841,43.0071,42.9841,42.9994,13300.0
2017-05-01 14:30:00,55.93,55.98,55.93,55.95,15704.0,42.9918,43.0302,42.9918,43.0071,15704.0
2017-05-01 14:35:00,55.95,55.96,55.93,55.93,13218.0,43.0071,43.0148,42.9918,42.9918,13218.0
2017-05-01 14:40:00,55.93,55.94,55.89,55.91,17680.0,42.9918,42.9994,42.961,42.9764,17680.0
2017-05-01 14:45:00,55.92,55.94,55.89,55.89,15962.0,42.9841,42.9994,42.961,42.961,15962.0
2017-05-01 14:50:00,55.88,55.92,55.87,55.92,7714.0,42.9533,42.9841,42.9456,42.9841,7714.0
2017-05-01 14:55:00,55.91,55.92,55.86,55.88,15142.0,42.9764,42.9841,42.938,42.9533,15142.0
2017-05-01 15:00:00,55.9,55.9,55.85,55.88,19788.0,42.9687,42.9687,42.9303,42.9533,19788.0
2017-05-01 15:05:00,55.88,55.93,55.86,55.92,10546.0,42.9533,42.9918,42.938,42.9841,10546.0
2017-05-01 15:10:00,55.93,56.02,55.93,56.02,20280.0,42.9918,43.0609,42.9918,43.0609,20280.0
2017-05-01 15:15:00,56.01,56.01,55.96,55.96,30174.0,43.0533,43.0533,43.0148,43.0148,30174.0
2017-05-01 15:20:00,55.97,55.98,55.96,55.97,25774.0,43.0225,43.0302,43.0148,43.0225,25774.0
2017-05-01 15:25:00,55.97,55.97,55.92,55.93,54356.0,43.0225,43.0225,42.9841,42.9918,54356.0
2017-05-01 15:30:00,55.92,55.95,55.9,55.95,42090.0,42.9841,43.0071,42.9687,43.0071,42090.0
2017-05-01 15:35:00,55.95,56.05,55.95,56.02,37940.0,43.0071,43.084,43.0071,43.0609,37940.0
2017-05-01 15:40:00,56.02,56.05,56.0,56.01,45478.0,43.0609,43.084,43.0456,43.0533,45478.0
2017-05-01 15:45:00,56.01,56.02,55.98,55.99,53666.0,43.0533,43.0609,43.0302,43.0379,53666.0
2017-05-01 15:50:00,55.98,56.01,55.96,55.99,61136.0,43.0302,43.0533,43.0148,43.0379,61136.0
2017-05-01 15:55:00,55.99,55.99,55.88,55.9,148574.0,43.0379,43.0379,42.9533,42.9687,148574.0
2017-05-02 09:30:00,55.99,56.16,55.94,56.1,12188.0,43.0379,43.1686,42.9994,43.1224,12188.0
2017-05-02 09:35:00,56.13,56.17,55.98,56.05,4400.0,43.1455,43.1762,43.0302,43.084,4400.0
2017-05-02 09:40:00,56.06,56.1,55.98,56.03,5970.0,43.0917,43.1224,43.0302,43.0686,5970.0
2017-05-02 09:45:00,56.05,56.13,56.04,56.07,10432.0,43.084,43.1455,43.0763,43.0994,10432.0
2017-05-02 09:50:00,56.1,56.11,55.95,56.01,13324.0,43.1224,43.1301,43.0071,43.0533,13324.0
2017-05-02 09:55:00,56.02,56.03,55.97,55.97,11058.0,43.0609,43.0686,43.0225,43.0225,11058.0
2017-05-02 10:00:00,55.98,56.02,55.94,56.02,14600.0,43.0302,43.0609,42.9994,43.0609,14600.0
2017-05-02 10:05:00,56.02,56.02,55.97,55.99,21342.0,43.0609,43.0609,43.0225,43.0379,21342.0
2017-05-02 10:10:00,55.99,56.01,55.93,55.95,10000.0,43.0379,43.0533,42.9918,43.0071,10000.0
2017-05-02 10:15:00,55.97,55.98,55.91,55.91,16466.0,43.0225,43.0302,42.9764,42.9764,16466.0
2017-05-02 10:20:00,55.91,55.96,55.91,55.94,7024.0,42.9764,43.0148,42.9764,42.9994,7024.0
2017-05-02 10:25:00,55.93,55.96,55.91,55.91,9206.0,42.9918,43.0148,42.9764,42.9764,9206.0
2017-05-02 10:30:00,55.91,55.91,55.83,55.88,7004.0,42.9764,42.9764,42.9149,42.9533,7004.0
2017-05-02 10:35:00,55.87,55.91,55.83,55.88,9402.0,42.9456,42.9764,42.9149,42.9533,9402.0
2017-05-02 10:40:00,55.88,55.89,55.84,55.88,9400.0,42.9533,42.961,42.9226,42.9533,9400.0
2017-05-02 10:45:00,55.88,55.92,55.85,55.86,8400.0,42.9533,42.9841,42.9303,42.938,8400.0
2017-05-02 10:50:00,55.85,55.88,55.8,55.84,10220.0,42.9303,42.9533,42.8918,42.9226,10220.0
2017-05-02 10:55:00,55.85,55.89,55.85,55.89,13520.0,42.9303,42.961,42.9303,42.961,13520.0
2017-05-02 11:00:00,55.88,55.93,55.85,55.88,12986.0,42.9533,42.9918,42.9303,42.9533,12986.0
2017-05-02 11:05:00,55.88,55.94,55.88,55.92,5502.0,42.9533,42.9994,42.9533,42.9841,5502.0
2017-05-02 11:10:00,55.94,55.99,55.94,55.97,7000.0,42.9994,43.0379,42.9994,43.0225,7000.0
2017-05-02 11:15:00,55.97,55.99,55.9,55.9,7930.0,43.0225,43.0379,42.9687,42.9687,7930.0
2017-05-02 11:20:00,55.91,55.91,55.8,55.8,4780.0,42.9764,42.9764,42.8918,42.8918,4780.0
2017-05-02 11:25:00,55.8,55.82,55.77,55.81,11096.0,42.8918,42.9072,42.8688,42.8995,11096.0
2017-05-02 11:30:00,55.8,55.81,55.78,55.81,8190.0,42.8918,42.8995,42.8765,42.8995,8190.0
2017-05-02 11:35:00,55.82,55.85,55.79,55.85,10944.0,42.9072,42.9303,42.8841,42.9303,10944.0
2017-05-02 11:40:00,55.85,55.87,55.82,55.85,4800.0,42.9303,42.9456,42.9072,42.9303,4800.0
2017-05-02 11:45:00,55.85,55.91,55.85,55.91,7536.0,42.9303,42.9764,42.9303,42.9764,7536.0
2017-05-02 11:50:00,55.9,55.91,55.88,55.91,9400.0,42.9687,42.9764,42.9533,42.9764,9400.0
2017-05-02 11:55:00,55.92,55.94,55.91,55.92,4004.0,42.9841,42.9994,42.9764,42.9841,4004.0
2017-05-02 12:00:00,55.93,55.97,55.91,55.97,8276.0,42.9918,43.0225,42.9764,43.0225,8276.0
2017-05-02 12:05:00,55.97,55.98,55.94,55.97,9402.0,43.0225,43.0302,42.9994,43.0225,9402.0
2017-05-02 12:10:00,55.96,55.96,55.9,55.94,8170.0,43.0148,43.0148,42.9687,42.9994,8170.0
2017-05-02 12:15:00,55.95,55.96,55.93,55.95,2618.0,43.0071,43.0148,42.9918,43.0071,2618.0
2017-05-02 12:20:00,55.95,55.99,55.95,55.98,8802.0,43.0071,43.0379,43.0071,43.0302,8802.0
2017-05-02 12:25:00,55.98,55.99,55.97,55.97,2800.0,43.0302,43.0379,43.0225,43.0225,2800.0
2017-05-02 12:30:00,55.98,55.99,55.95,55.95,7952.0,43.0302,43.0379,43.0071,43.0071,7952.0
2017-05-02 12:35:00,55.95,55.95,55.93,55.94,7464.0,43.0071,43.0071,42.9918,42.9994,7464.0
2017-05-02 12:40:00,55.94,55.94,55.91,55.93,2800.0,42.9994,42.9994,42.9764,42.9918,2800.0
2017-05-02 12:45:00,55.94,55.95,55.91,55.92,8222.0,42.9994,43.0071,42.9764,42.9841,8222.0
2017-05-02 12:50:00,55.93,55.96,55.92,55.96,6200.0,42.9918,43.0148,42.9841,43.0148,6200.0
2017-05-02 12:55:00,55.97,55.99,55.96,55.98,6804.0,43.0225,43.0379,43.0148,43.0302,6804.0
2017-05-02 13:00:00,55.99,55.99,55.97,55.97,1400.0,43.0379,43.0379,43.0225,43.0225,1400.0
2017-05-02 13:05:00,55.98,55.99,55.97,55.98,7408.0,43.0302,43.0379,43.0225,43.0302,7408.0
2017-05-02 13:10:00,55.99,56.02,55.99,55.99,9252.0,43.0379,43.0609,43.0379,43.0379,9252.0
2017-05-02 13:15:00,56.01,56.04,56.01,56.02,5460.0,43.0533,43.0763,43.0533,43.0609,5460.0
2017-05-02 13:20:00,56.02,56.06,56.02,56.05,5830.0,43.0609,43.0917,43.0609,43.084,5830.0
2017-05-02 13:25:00,56.04,56.06,56.04,56.05,7400.0,43.0763,43.0917,43.0763,43.084,7400.0
2017-05-02 13:30:00,56.05,56.06,56.02,56.04,4400.0,43.084,43.0917,43.0609,43.0763,4400.0
2017-05-02 13:35:00,56.03,56.06,56.02,56.05,5986.0,43.0686,43.0917,43.0609,43.084,5986.0
2017-05-02 13:40:00,56.04,56.05,55.99,56.01,14942.0,43.0763,43.084,43.0379,43.0533,14942.0
2017-05-02 13:45:00,55.99,56.03,55.99,56.02,7260.0,43.0379,43.0686,43.0379,43.0609,7260.0
2017-05-02 13:50:00,55.99,56.02,55.99,56.02,5396.0,43.0379,43.0609,43.0379,43.0609,5396.0
2017-05-02 13:55:00,56.0,56.02,55.99,56.02,12084.0,43.0456,43.0609,43.0379,43.0609,12084.0
2017-05-02 14:00:00,56.02,56.03,55.99,56.03,30404.0,43.0609,43.0686,43.0379,43.0686,30404.0
2017-05-02 14:05:00,56.03,56.09,56.02,56.05,7666.0,43.0686,43.1147,43.0609,43.084,7666.0
2017-05-02 14:10:00,56.06,56.06,56.04,56.04,7146.0,43.0917,43.0917,43.0763,43.0763,7146.0
2017-05-02 14:15:00,56.04,56.05,56.01,56.01,6826.0,43.0763,43.084,43.0533,43.0533,6826.0
2017-05-02 14:20:00,56.01,56.04,56.01,56.02,4802.0,43.0533,43.0763,43.0533,43.0609,4802.0
2017-05-02 14:25:00,56.02,56.02,55.96,55.97,8876.0,43.0609,43.0609,43.0148,43.0225,8876.0
2017-05-02 14:30:00,55.97,55.97,55.94,55.97,6352.0,43.0225,43.0225,42.9994,43.0225,6352.0
2017-05-02 14:35:00,55.97,55.99,55.97,55.98,5834.0,43.0225,43.0379,43.0225,43.0302,5834.0
2017-05-02 14:40:00,55.99,56.03,55.97,56.02,12202.0,43.0379,43.0686,43.0225,43.0609,12202.0
2017-05-02 14:45:00,56.01,56.02,55.98,55.99,8340.0,43.0533,43.0609,43.0302,43.0379,8340.0
2017-05-02 14:50:00,55.99,55.99,55.96,55.97,5838.0,43.0379,43.0379,43.0148,43.0225,5838.0
2017-05-02 14:55:00,55.97,55.99,55.96,55.98,4400.0,43.0225,43.0379,43.0148,43.0302,4400.0
2017-05-02 15:00:00,55.98,55.98,55.94,55.94,8302.0,43.0302,43.0302,42.9994,42.9994,8302.0
2017-05-02 15:05:00,55.94,55.98,55.92,55.98,11184.0,42.9994,43.0302,42.9841,43.0302,11184.0
2017-05-02 15:10:00,55.98,55.99,55.98,55.99,9934.0,43.0302,43.0379,43.0302,43.0379,9934.0
2017-05-02 15:15:00,55.99,56.02,55.98,56.01,8086.0,43.0379,43.0609,43.0302,43.0533,8086.0
2017-05-02 15:20:00,56.01,56.04,56.01,56.02,14342.0,43.0533,43.0763,43.0533,43.0609,14342.0
2017-05-02 15:25:00,56.02,56.02,56.0,56.0,14624.0,43.0609,43.0609,43.0456,43.0456,14624.0
2017-05-02 15:30:00,56.0,56.01,55.98,55.98,20790.0,43.0456,43.0533,43.0302,43.0302,20790.0
2017-05-02 15:35:00,55.97,56.02,55.97,56.01,25806.0,43.0225,43.0609,43.0225,43.0533,25806.0
2017-05-02 15:40:00,56.02,56.02,55.98,56.01,19468.0,43.0609,43.0609,43.0302,43.0533,19468.0
2017-05-02 15:45:00,56.01,56.02,56.0,56.02,21842.0,43.0533,43.0609,43.0456,43.0609,21842.0
2017-05-02 15:50:00,56.02,56.02,55.99,56.01,34572.0,43.0609,43.0609,43.0379,43.0533,34572.0
2017-05-02 15:55:00,56.01,56.06,56.0,56.05,96602.0,43.0533,43.0917,43.0456,43.084,96602.0
2017-05-03 09:30:00,55.95,56.19,55.94,55.94,14616.0,43.0071,43.1916,42.9994,42.9994,14616.0
2017-05-03 09:35:00,55.94,55.94,55.88,55.91,3000.0,42.9994,42.9994,42.9533,42.9764,3000.0
2017-05-03 09:40:00,55.91,55.91,55.85,55.88,3000.0,42.9764,42.9764,42.9303,42.9533,3000.0
2017-05-03 09:45:00,55.89,55.89,55.84,55.87,5670.0,42.961,42.961,42.9226,42.9456,5670.0
2017-05-03 09:50:00,55.87,55.96,55.86,55.92,3600.0,42.9456,43.0148,42.938,42.9841,3600.0
2017-05-03 09:55:00,55.92,56.03,55.88,56.03,6258.0,42.9841,43.0686,42.9533,43.0686,6258.0
2017-05-03 10:00:00,55.98,55.99,55.94,55.94,2800.0,43.0302,43.0379,42.9994,42.9994,2800.0
2017-05-03 10:05:00,55.99,55.99,55.93,55.93,2000.0,43.0379,43.0379,42.9918,42.9918,2000.0
2017-05-03 10:10:00,55.95,55.98,55.94,55.95,5662.0,43.0071,43.0302,42.9994,43.0071,5662.0
2017-05-03 10:15:00,55.94,56.0,55.92,55.98,13704.0,42.9994,43.0456,42.9841,43.0302,13704.0
2017-05-03 10:20:00,55.99,55.99,55.91,55.91,3924.0,43.0379,43.0379,42.9764,42.9764,3924.0
2017-05-03 10:25:00,55.92,55.96,55.9,55.93,6000.0,42.9841,43.0148,42.9687,42.9918,6000.0
2017-05-03 10:30:00,55.94,56.02,55.94,56.01,6328.0,42.9994,43.0609,42.9994,43.0533,6328.0
2017-05-03 10:35:00,56.02,56.02,55.95,55.96,4204.0,43.0609,43.0609,43.0071,43.0148,4204.0
2017-05-03 10:40:00,55.97,55.99,55.95,55.95,5230.0,43.0225,43.0379,43.0071,43.0071,5230.0
2017-05-03 10:45:00,55.96,55.96,55.93,55.93,3640.0,43.0148,43.0148,42.9918,42.9918,3640.0
2017-05-03 10:50:00,55.9,55.91,55.83,55.83,25712.0,42.9687,42.9764,42.9149,42.9149,25712.0
2017-05-03 10:55:00,55.81,55.87,55.81,55.87,8620.0,42.8995,42.9456,42.8995,42.9456,8620.0
2017-05-03 11:00:00,55.91,55.94,55.88,55.94,5400.0,42.9764,42.9994,42.9533,42.9994,5400.0
2017-05-03 11:05:00,55.95,55.95,55.92,55.94,4834.0,43.0071,43.0071,42.9841,42.9994,4834.0
2017-05-03 11:10:00,55.95,55.97,55.92,55.95,4204.0,43.0071,43.0225,42.9841,43.0071,4204.0
2017-05-03 11:15:00,55.96,55.97,55.95,55.96,3108.0,43.0148,43.0225,43.0071,43.0148,3108.0
2017-05-03 11:20:00,55.96,55.97,55.95,55.95,2200.0,43.0148,43.0225,43.0071,43.0071,2200.0
2017-05-03 11:25:00,55.95,55.95,55.92,55.94,6800.0,43.0071,43.0071,42.9841,42.9994,6800.0
2017-05-03 11:30:00,55.94,55.96,55.93,55.96,8024.0,42.9994,43.0148,42.9918,43.0148,8024.0
2017-05-03 11:35:00,55.96,56.01,55.93,55.97,25428.0,43.0148,43.0533,42.9918,43.0225,25428.0
2017-05-03 11:40:00,55.97,55.98,55.96,55.98,3116.0,43.0225,43.0302,43.0148,43.0302,3116.0
2017-05-03 11:45:00,55.97,56.0,55.96,55.99,3400.0,43.0225,43.0456,43.0148,43.0379,3400.0
2017-05-03 11:50:00,55.99,56.04,55.99,56.04,7944.0,43.0379,43.0763,43.0379,43.0763,7944.0
2017-05-03 11:55:00,56.04,56.08,56.02,56.08,9000.0,43.0763,43.1071,43.0609,43.1071,9000.0
2017-05-03 12:00:00,56.07,56.08,56.03,56.06,10396.0,43.0994,43.1071,43.0686,43.0917,10396.0
2017-05-03 12:05:00,56.05,56.06,56.03,56.03,6230.0,43.084,43.0917,43.0686,43.0686,6230.0
2017-05-03 12:10:00,56.03,56.05,56.03,56.05,3800.0,43.0686,43.084,43.0686,43.084,3800.0
2017-05-03 12:15:00,56.06,56.08,56.05,56.06,6600.0,43.0917,43.1071,43.084,43.0917,6600.0
2017-05-03 12:20:00,56.06,56.09,56.06,56.09,3200.0,43.0917,43.1147,43.0917,43.1147,3200.0
2017-05-03 12:25:00,56.09,56.09,56.05,56.06,4270.0,43.1147,43.1147,43.084,43.0917,4270.0
2017-05-03 12:30:00,56.06,56.08,56.06,56.08,5428.0,43.0917,43.1071,43.0917,43.1071,5428.0
2017-05-03 12:35:00,56.07,56.07,56.03,56.03,4706.0,43.0994,43.0994,43.0686,43.0686,4706.0
2017-05-03 12:40:00,56.05,56.07,56.05,56.06,2200.0,43.084,43.0994,43.084,43.0917,2200.0
2017-05-03 12:45:00,56.06,56.06,56.05,56.05,6022.0,43.0917,43.0917,43.084,43.084,6022.0
2017-05-03 12:50:00,56.05,56.06,56.04,56.06,4372.0,43.084,43.0917,43.0763,43.0917,4372.0
2017-05-03 12:55:00,56.06,56.07,56.04,56.07,2200.0,43.0917,43.0994,43.0763,43.0994,2200.0
2017-05-03 13:00:00,56.07,56.09,56.06,56.07,5598.0,43.0994,43.1147,43.0917,43.0994,5598.0
2017-05-03 13:05:00,56.07,56.09,56.06,56.06,4280.0,43.0994,43.1147,43.0917,43.0917,4280.0
2017-05-03 13:10:00,56.06,56.08,56.05,56.07,11976.0,43.0917,43.1071,43.084,43.0994,11976.0
2017-05-03 13:15:00,56.07,56.07,56.05,56.05,3400.0,43.0994,43.0994,43.084,43.084,3400.0
2017-05-03 13:20:00,56.04,56.05,56.02,56.03,2820.0,43.0763,43.084,43.0609,43.0686,2820.0
2017-05-03 13:25:00,56.04,56.05,56.01,56.01,4768.0,43.0763,43.084,43.0533,43.0533,4768.0
2017-05-03 13:30:00,56.01,56.06,56.01,56.04,4922.0,43.0533,43.0917,43.0533,43.0763,4922.0
2017-05-03 13:35:00,56.03,56.05,56.02,56.03,4400.0,43.0686,43.084,43.0609,43.0686,4400.0
2017-05-03 13:40:00,56.03,56.07,56.02,56.07,3000.0,43.0686,43.0994,43.0609,43.0994,3000.0
2017-05-03 13:45:00,56.07,56.08,56.05,56.08,5204.0,43.0994,43.1071,43.084,43.1071,5204.0
2017-05-03 13:50:00,56.07,56.09,56.05,56.08,7722.0,43.0994,43.1147,43.084,43.1071,7722.0
2017-05-03 13:55:00,56.07,56.1,56.04,56.04,9178.0,43.0994,43.1224,43.0763,43.0763,9178.0
2017-05-03 14:00:00,56.05,56.05,55.9,55.99,15170.0,43.084,43.084,42.9687,43.0379,15170.0
2017-05-03 14:05:00,56.01,56.03,55.99,56.01,8372.0,43.0533,43.0686,43.0379,43.0533,8372.0
2017-05-03 14:10:00,56.02,56.02,55.91,55.94,17022.0,43.0609,43.0609,42.9764,42.9994,17022.0
2017-05-03 14:15:00,55.95,55.96,55.9,55.9,9024.0,43.0071,43.0148,42.9687,42.9687,9024.0
2017-05-03 14:20:00,55.93,55.96,55.9,55.93,7200.0,42.9918,43.0148,42.9687,42.9918,7200.0
2017-05-03 14:25:00,55.91,55.91,55.85,55.9,8788.0,42.9764,42.9764,42.9303,42.9687,8788.0
2017-05-03 14:30:00,55.88,55.88,55.83,55.84,5800.0,42.9533,42.9533,42.9149,42.9226,5800.0
2017-05-03 14:35:00,55.84,55.88,55.83,55.88,7888.0,42.9226,42.9533,42.9149,42.9533,7888.0
2017-05-03 14:40:00,55.89,55.9,55.87,55.9,10280.0,42.961,42.9687,42.9456,42.9687,10280.0
2017-05-03 14:45:00,55.9,55.92,55.88,55.91,7818.0,42.9687,42.9841,42.9533,42.9764,7818.0
2017-05-03 14:50:00,55.91,55.91,55.88,55.88,6372.0,42.9764,42.9764,42.9533,42.9533,6372.0
2017-05-03 14:55:00,55.88,55.93,55.88,55.92,28380.0,42.9533,42.9918,42.9533,42.9841,28380.0
2017-05-03 15:00:00,55.91,55.94,55.89,55.92,28358.0,42.9764,42.9994,42.961,42.9841,28358.0
2017-05-03 15:05:00,55.91,55.96,55.91,55.93,9244.0,42.9764,43.0148,42.9764,42.9918,9244.0
2017-05-03 15:10:00,55.93,55.94,55.88,55.88,7746.0,42.9918,42.9994,42.9533,42.9533,7746.0
2017-05-03 15:15:00,55.9,55.9,55.82,55.83,7938.0,42.9687,42.9687,42.9072,42.9149,7938.0
2017-05-03 15:20:00,55.83,55.85,55.83,55.83,10200.0,42.9149,42.9303,42.9149,42.9149,10200.0
2017-05-03 15:25:00,55.82,55.82,55.77,55.79,11462.0,42.9072,42.9072,42.8688,42.8841,11462.0
2017-05-03 15:30:00,55.79,55.82,55.77,55.79,24942.0,42.8841,42.9072,42.8688,42.8841,24942.0
2017-05-03 15:35:00,55.79,55.85,55.79,55.83,15890.0,42.8841,42.9303,42.8841,42.9149,15890.0
2017-05-03 15:40:00,55.83,55.83,55.76,55.76,26586.0,42.9149,42.9149,42.8611,42.8611,26586.0
2017-05-03 15:45:00,55.76,55.76,55.72,55.74,48116.0,42.8611,42.8611,42.8303,42.8457,48116.0
2017-05-03 15:50:00,55.74,55.76,55.72,55.74,41100.0,42.8457,42.8611,42.8303,42.8457,41100.0
2017-05-03 15:55:00,55.74,55.77,55.67,55.71,168146.0,42.8457,42.8688,42.7919,42.8227,168146.0
2017-05-04 09:30:00,55.52,55.82,55.52,55.69,23648.0,42.6766,42.9072,42.6766,42.8073,23648.0
2017-05-04 09:35:00,55.68,55.69,55.6,55.6,6092.0,42.7996,42.8073,42.7381,42.7381,6092.0
2017-05-04 09:40:00,55.65,55.74,55.62,55.69,13102.0,42.7765,42.8457,42.7535,42.8073,13102.0
2017-05-04 09:45:00,55.66,55.74,55.66,55.74,9320.0,42.7842,42.8457,42.7842,42.8457,9320.0
2017-05-04 09:50:00,55.74,55.81,55.7,55.74,15352.0,42.8457,42.8995,42.815,42.8457,15352.0
2017-05-04 09:55:00,55.73,55.78,55.71,55.77,8100.0,42.838,42.8765,42.8227,42.8688,8100.0
2017-05-04 10:00:00,55.76,55.83,55.75,55.78,7402.0,42.8611,42.9149,42.8534,42.8765,7402.0
2017-05-04 10:05:00,55.77,55.77,55.7,55.71,10002.0,42.8688,42.8688,42.815,42.8227,10002.0
2017-05-04 10:10:00,55.69,55.72,55.62,55.62,13814.0,42.8073,42.8303,42.7535,42.7535,13814.0
2017-05-04 10:15:00,55.6,55.66,55.54,55.54,11060.0,42.7381,42.7842,42.692,42.692,11060.0
2017-05-04 10:20:00,55.56,55.56,55.5,55.52,9308.0,42.7074,42.7074,42.6612,42.6766,9308.0
2017-05-04 10:25:00,55.52,55.54,55.49,55.53,3820.0,42.6766,42.692,42.6535,42.6843,3820.0
2017-05-04 10:30:00,55.52,55.62,55.51,55.61,8848.0,42.6766,42.7535,42.6689,42.7458,8848.0
2017-05-04 10:35:00,55.66,55.7,55.63,55.7,4000.0,42.7842,42.815,42.7612,42.815,4000.0
2017-05-04 10:40:00,55.69,55.73,55.65,55.69,10590.0,42.8073,42.838,42.7765,42.8073,10590.0
2017-05-04 10:45:00,55.69,55.7,55.66,55.68,13260.0,42.8073,42.815,42.7842,42.7996,13260.0
2017-05-04 10:50:00,55.69,55.69,55.62,55.62,10200.0,42.8073,42.8073,42.7535,42.7535,10200.0
2017-05-04 10:55:00,55.62,55.65,55.59,55.6,12294.0,42.7535,42.7765,42.7304,42.7381,12294.0
2017-05-04 11:00:00,55.62,55.62,55.59,55.61,10946.0,42.7535,42.7535,42.7304,42.7458,10946.0
2017-05-04 11:05:00,55.62,55.62,55.57,55.59,9808.0,42.7535,42.7535,42.715,42.7304,9808.0
2017-05-04 11:10:00,55.59,55.65,55.59,55.63,4400.0,42.7304,42.7765,42.7304,42.7612,4400.0
2017-05-04 11:15:00,55.63,55.66,55.6,55.65,11524.0,42.7612,42.7842,42.7381,42.7765,11524.0
2017-05-04 11:20:00,55.66,55.71,55.66,55.71,4000.0,42.7842,42.8227,42.7842,42.8227,4000.0
2017-05-04 11:25:00,55.69,55.69,55.67,55.68,7618.0,42.8073,42.8073,42.7919,42.7996,7618.0
2017-05-04 11:30:00,55.67,55.68,55.63,55.64,13708.0,42.7919,42.7996,42.7612,42.7688,13708.0
2017-05-04 11:35:00,55.66,55.67,55.65,55.65,15606.0,42.7842,42.7919,42.7765,42.7765,15606.0
2017-05-04 11:40:00,55.65,55.66,55.63,55.65,9022.0,42.7765,42.7842,42.7612,42.7765,9022.0
2017-05-04 11:45:00,55.66,55.7,55.63,55.7,9420.0,42.7842,42.815,42.7612,42.815,9420.0
2017-05-04 11:50:00,55.7,55.74,55.69,55.7,12300.0,42.815,42.8457,42.8073,42.815,12300.0
2017-05-04 11:55:00,55.71,55.73,55.69,55.69,11808.0,42.8227,42.838,42.8073,42.8073,11808.0
2017-05-04 12:00:00,55.69,55.7,55.61,55.67,35640.0,42.8073,42.815,42.7458,42.7919,35640.0
2017-05-04 12:05:00,55.67,55.69,55.66,55.67,10024.0,42.7919,42.8073,42.7842,42.7919,10024.0
2017-05-04 12:10:00,55.67,55.71,55.66,55.7,22086.0,42.7919,42.8227,42.7842,42.815,22086.0
2017-05-04 12:15:00,55.7,55.7,55.65,55.65,15316.0,42.815,42.815,42.7765,42.7765,15316.0
2017-05-04 12:20:00,55.66,55.68,55.62,55.62,43614.0,42.7842,42.7996,42.7535,42.7535,43614.0
2017-05-04 12:25:00,55.62,55.63,55.61,55.62,18782.0,42.7535,42.7612,42.7458,42.7535,18782.0
2017-05-04 12:30:00,55.62,55.62,55.6,55.6,10844.0,42.7535,42.7535,42.7381,42.7381,10844.0
2017-05-04 12:35:00,55.6,55.62,55.58,55.6,122300.0,42.7381,42.7535,42.7227,42.7381,122300.0
2017-05-04 12:40:00,55.59,55.6,55.58,55.58,7254.0,42.7304,42.7381,42.7227,42.7227,7254.0
2017-05-04 12:45:00,55.58,55.58,55.49,55.5,12586.0,42.7227,42.7227,42.6535,42.6612,12586.0
2017-05-04 12:50:00,55.49,55.49,55.4,55.44,11028.0,42.6535,42.6535,42.5844,42.6151,11028.0
2017-05-04 12:55:00,55.44,55.45,55.39,55.42,12638.0,42.6151,42.6228,42.5767,42.5997,12638.0
2017-05-04 13:00:00,55.42,55.44,55.41,55.42,6400.0,42.5997,42.6151,42.5921,42.5997,6400.0
2017-05-04 13:05:00,55.42,55.44,55.4,55.4,8758.0,42.5997,42.6151,42.5844,42.5844,8758.0
2017-05-04 13:10:00,55.41,55.44,55.4,55.4,10062.0,42.5921,42.6151,42.5844,42.5844,10062.0
2017-05-04 13:15:00,55.41,55.43,55.4,55.4,5400.0,42.5921,42.6074,42.5844,42.5844,5400.0
2017-05-04 13:20:00,55.41,55.41,55.37,55.38,6074.0,42.5921,42.5921,42.5613,42.569,6074.0
2017-05-04 13:25:00,55.39,55.43,55.38,55.41,9022.0,42.5767,42.6074,42.569,42.5921,9022.0
2017-05-04 13:30:00,55.42,55.42,55.38,55.39,10070.0,42.5997,42.5997,42.569,42.5767,10070.0
2017-05-04 13:35:00,55.39,55.44,55.39,55.42,9402.0,42.5767,42.6151,42.5767,42.5997,9402.0
2017-05-04 13:40:00,55.45,55.49,55.42,55.49,9862.0,42.6228,42.6535,42.5997,42.6535,9862.0
2017-05-04 13:45:00,55.48,55.51,55.48,55.48,10610.0,42.6459,42.6689,42.6459,42.6459,10610.0
2017-05-04 13:50:00,55.47,55.47,55.4,55.41,12788.0,42.6382,42.6382,42.5844,42.5921,12788.0
2017-05-04 13:55:00,55.41,55.44,55.4,55.43,8000.0,42.5921,42.6151,42.5844,42.6074,8000.0
2017-05-04 14:00:00,55.44,55.5,55.44,55.49,12470.0,42.6151,42.6612,42.6151,42.6535,12470.0
2017-05-04 14:05:00,55.48,55.54,55.48,55.52,17010.0,42.6459,42.692,42.6459,42.6766,17010.0
2017-05-04 14:10:00,55.52,55.55,55.51,55.54,8260.0,42.6766,42.6997,42.6689,42.692,8260.0
2017-05-04 14:15:00,55.55,55.57,55.5,55.52,12024.0,42.6997,42.715,42.6612,42.6766,12024.0
2017-05-04 14:20:00,55.51,55.54,55.49,55.51,13326.0,42.6689,42.692,42.6535,42.6689,13326.0
2017-05-04 14:25:00,55.52,55.57,55.51,55.54,15696.0,42.6766,42.715,42.6689,42.692,15696.0
2017-05-04 14:30:00,55.56,55.58,55.55,55.58,6602.0,42.7074,42.7227,42.6997,42.7227,6602.0
2017-05-04 14:35:00,55.59,55.63,55.54,55.62,23196.0,42.7304,42.7612,42.692,42.7535,23196.0
2017-05-04 14:40:00,55.62,55.66,55.62,55.63,20170.0,42.7535,42.7842,42.7535,42.7612,20170.0
2017-05-04 14:45:00,55.63,55.7,55.63,55.68,27328.0,42.7612,42.815,42.7612,42.7996,27328.0
2017-05-04 14:50:00,55.67,55.68,55.62,55.65,6920.0,42.7919,42.7996,42.7535,42.7765,6920.0
2017-05-04 14:55:00,55.65,55.66,55.6,55.6,11000.0,42.7765,42.7842,42.7381,42.7381,11000.0
2017-05-04 15:00:00,55.6,55.6,55.58,55.6,11236.0,42.7381,42.7381,42.7227,42.7381,11236.0
2017-05-04 15:05:00,55.62,55.63,55.59,55.6,12370.0,42.7535,42.7612,42.7304,42.7381,12370.0
2017-05-04 15:10:00,55.6,55.63,55.58,55.62,16908.0,42.7381,42.7612,42.7227,42.7535,16908.0
2017-05-04 15:15:00,55.62,55.68,55.62,55.66,15418.0,42.7535,42.7996,42.7535,42.7842,15418.0
2017-05-04 15:20:00,55.67,55.7,55.66,55.68,15414.0,42.7919,42.815,42.7842,42.7996,15414.0
2017-05-04 15:25:00,55.67,55.69,55.65,55.67,10450.0,42.7919,42.8073,42.7765,42.7919,10450.0
2017-05-04 15:30:00,55.67,55.67,55.63,55.65,14692.0,42.7919,42.7919,42.7612,42.7765,14692.0
2017-05-04 15:35:00,55.65,55.7,55.64,55.7,18710.0,42.7765,42.815,42.7688,42.815,18710.0
2017-05-04 15:40:00,55.69,55.69,55.65,55.68,37404.0,42.8073,42.8073,42.7765,42.7996,37404.0
2017-05-04 15:45:00,55.68,55.68,55.65,55.65,33422.0,42.7996,42.7996,42.7765,42.7765,33422.0
2017-05-04 15:50:00,55.65,55.71,55.63,55.7,69900.0,42.7765,42.8227,42.7612,42.815,69900.0
2017-05-04 15:55:00,55.7,55.73,55.68,55.69,98776.0,42.815,42.838,42.7996,42.8073,98776.0
2017-05-05 09:30:00,55.94,56.09,55.81,55.98,19012.0,42.9994,43.1147,42.8995,43.0302,19012.0
2017-05-05 09:35:00,55.98,55.98,55.98,55.98,0.0,43.0302,43.0302,43.0302,43.0302,0.0
2017-05-05 09:40:00,56.05,56.13,56.01,56.05,8960.0,43.084,43.1455,43.0533,43.084,8960.0
2017-05-05 09:45:00,56.07,56.1,55.98,55.99,4000.0,43.0994,43.1224,43.0302,43.0379,4000.0
2017-05-05 09:50:00,56.0,56.02,55.93,55.99,10676.0,43.0456,43.0609,42.9918,43.0379,10676.0
2017-05-05 09:55:00,56.01,56.01,55.91,55.95,39252.0,43.0533,43.0533,42.9764,43.0071,39252.0
2017-05-05 10:00:00,55.93,55.97,55.92,55.97,14726.0,42.9918,43.0225,42.9841,43.0225,14726.0
2017-05-05 10:05:00,55.99,56.09,55.98,56.09,17200.0,43.0379,43.1147,43.0302,43.1147,17200.0
2017-05-05 10:10:00,56.1,56.11,56.04,56.11,10600.0,43.1224,43.1301,43.0763,43.1301,10600.0
2017-05-05 10:15:00,56.13,56.13,55.99,55.99,16422.0,43.1455,43.1455,43.0379,43.0379,16422.0
2017-05-05 10:20:00,56.01,56.06,55.99,56.02,16600.0,43.0533,43.0917,43.0379,43.0609,16600.0
2017-05-05 10:25:00,56.03,56.08,55.99,56.07,12800.0,43.0686,43.1071,43.0379,43.0994,12800.0
2017-05-05 10:30:00,56.07,56.12,56.05,56.08,7454.0,43.0994,43.1378,43.084,43.1071,7454.0
2017-05-05 10:35:00,56.08,56.11,56.07,56.08,8816.0,43.1071,43.1301,43.0994,43.1071,8816.0
2017-05-05 10:40:00,56.09,56.13,56.05,56.13,9746.0,43.1147,43.1455,43.084,43.1455,9746.0
2017-05-05 10:45:00,56.12,56.15,56.07,56.07,5000.0,43.1378,43.1609,43.0994,43.0994,5000.0
2017-05-05 10:50:00,56.1,56.1,56.05,56.05,10622.0,43.1224,43.1224,43.084,43.084,10622.0
2017-05-05 10:55:00,56.05,56.08,56.04,56.07,12668.0,43.084,43.1071,43.0763,43.0994,12668.0
2017-05-05 11:00:00,56.07,56.1,56.06,56.1,10252.0,43.0994,43.1224,43.0917,43.1224,10252.0
2017-05-05 11:05:00,56.1,56.1,56.06,56.07,13396.0,43.1224,43.1224,43.0917,43.0994,13396.0
2017-05-05 11:10:00,56.05,56.09,56.05,56.09,5096.0,43.084,43.1147,43.084,43.1147,5096.0
2017-05-05 11:15:00,56.07,56.08,56.02,56.02,8634.0,43.0994,43.1071,43.0609,43.0609,8634.0
2017-05-05 11:20:00,56.04,56.04,55.99,55.99,5426.0,43.0763,43.0763,43.0379,43.0379,5426.0
2017-05-05 11:25:00,55.99,56.05,55.98,56.02,14438.0,43.0379,43.084,43.0302,43.0609,14438.0
2017-05-05 11:30:00,56.02,56.04,56.01,56.02,17624.0,43.0609,43.0763,43.0533,43.0609,17624.0
2017-05-05 11:35:00,56.02,56.04,55.99,55.99,45668.0,43.0609,43.0763,43.0379,43.0379,45668.0
2017-05-05 11:40:00,55.99,55.99,55.96,55.98,15244.0,43.0379,43.0379,43.0148,43.0302,15244.0
2017-05-05 11:45:00,55.98,55.98,55.92,55.96,9162.0,43.0302,43.0302,42.9841,43.0148,9162.0
2017-05-05 11:50:00,55.94,55.96,55.89,55.9,8410.0,42.9994,43.0148,42.961,42.9687,8410.0
2017-05-05 11:55:00,55.9,55.93,55.9,55.93,5774.0,42.9687,42.9918,42.9687,42.9918,5774.0
2017-05-05 12:00:00,55.93,55.94,55.92,55.92,6400.0,42.9918,42.9994,42.9841,42.9841,6400.0
2017-05-05 12:05:00,55.92,55.93,55.88,55.9,15620.0,42.9841,42.9918,42.9533,42.9687,15620.0
2017-05-05 12:10:00,55.9,55.9,55.85,55.86,10400.0,42.9687,42.9687,42.9303,42.938,10400.0
2017-05-05 12:15:00,55.86,55.88,55.85,55.88,4400.0,42.938,42.9533,42.9303,42.9533,4400.0
2017-05-05 12:20:00,55.88,55.88,55.85,55.85,12898.0,42.9533,42.9533,42.9303,42.9303,12898.0
2017-05-05 12:25:00,55.87,55.87,55.84,55.87,7474.0,42.9456,42.9456,42.9226,42.9456,7474.0
2017-05-05 12:30:00,55.86,55.86,55.83,55.83,11418.0,42.938,42.938,42.9149,42.9149,11418.0
2017-05-05 12:35:00,55.84,55.88,55.83,55.85,24238.0,42.9226,42.9533,42.9149,42.9303,24238.0
2017-05-05 12:40:00,55.85,55.91,55.85,55.89,16262.0,42.9303,42.9764,42.9303,42.961,16262.0
2017-05-05 12:45:00,55.89,55.89,55.84,55.85,12472.0,42.961,42.961,42.9226,42.9303,12472.0
2017-05-05 12:50:00,55.85,55.87,55.85,55.85,7442.0,42.9303,42.9456,42.9303,42.9303,7442.0
2017-05-05 12:55:00,55.85,55.88,55.84,55.86,14426.0,42.9303,42.9533,42.9226,42.938,14426.0
2017-05-05 13:00:00,55.86,55.88,55.85,55.86,6608.0,42.938,42.9533,42.9303,42.938,6608.0
2017-05-05 13:05:00,55.87,55.87,55.84,55.86,7614.0,42.9456,42.9456,42.9226,42.938,7614.0
2017-05-05 13:10:00,55.87,55.87,55.84,55.84,10944.0,42.9456,42.9456,42.9226,42.9226,10944.0
2017-05-05 13:15:00,55.84,55.85,55.84,55.85,3600.0,42.9226,42.9303,42.9226,42.9303,3600.0
2017-05-05 13:20:00,55.85,55.89,55.85,55.88,10138.0,42.9303,42.961,42.9303,42.9533,10138.0
2017-05-05 13:25:00,55.89,55.9,55.88,55.88,6552.0,42.961,42.9687,42.9533,42.9533,6552.0
2017-05-05 13:30:00,55.89,55.9,55.88,55.9,16672.0,42.961,42.9687,42.9533,42.9687,16672.0
2017-05-05 13:35:00,55.9,55.9,55.85,55.85,8096.0,42.9687,42.9687,42.9303,42.9303,8096.0
2017-05-05 13:40:00,55.85,55.85,55.81,55.82,4608.0,42.9303,42.9303,42.8995,42.9072,4608.0
2017-05-05 13:45:00,55.82,55.85,55.82,55.84,6098.0,42.9072,42.9303,42.9072,42.9226,6098.0
2017-05-05 13:50:00,55.82,55.85,55.82,55.85,10216.0,42.9072,42.9303,42.9072,42.9303,10216.0
2017-05-05 13:55:00,55.84,55.93,55.83,55.93,8598.0,42.9226,42.9918,42.9149,42.9918,8598.0
2017-05-05 14:00:00,55.92,55.95,55.91,55.95,5414.0,42.9841,43.0071,42.9764,43.0071,5414.0
2017-05-05 14:05:00,55.96,55.96,55.91,55.96,8122.0,43.0148,43.0148,42.9764,43.0148,8122.0
2017-05-05 14:10:00,55.96,55.96,55.91,55.92,8298.0,43.0148,43.0148,42.9764,42.9841,8298.0
2017-05-05 14:15:00,55.93,55.95,55.92,55.95,10622.0,42.9918,43.0071,42.9841,43.0071,10622.0
2017-05-05 14:20:00,55.94,55.95,55.93,55.95,4640.0,42.9994,43.0071,42.9918,43.0071,4640.0
2017-05-05 14:25:00,55.95,55.97,55.95,55.95,9028.0,43.0071,43.0225,43.0071,43.0071,9028.0
2017-05-05 14:30:00,55.96,55.96,55.94,55.95,9252.0,43.0148,43.0148,42.9994,43.0071,9252.0
2017-05-05 14:35:00,55.95,55.97,55.95,55.96,10016.0,43.0071,43.0225,43.0071,43.0148,10016.0
2017-05-05 14:40:00,55.97,55.98,55.96,55.98,8850.0,43.0225,43.0302,43.0148,43.0302,8850.0
2017-05-05 14:45:00,55.98,56.0,55.96,55.99,10404.0,43.0302,43.0456,43.0148,43.0379,10404.0
2017-05-05 14:50:00,55.98,55.99,55.96,55.97,4600.0,43.0302,43.0379,43.0148,43.0225,4600.0
2017-05-05 14:55:00,55.97,55.97,55.93,55.95,10840.0,43.0225,43.0225,42.9918,43.0071,10840.0
2017-05-05 15:00:00,55.95,55.96,55.92,55.96,10926.0,43.0071,43.0148,42.9841,43.0148,10926.0
2017-05-05 15:05:00,55.96,56.01,55.94,55.99,11202.0,43.0148,43.0533,42.9994,43.0379,11202.0
2017-05-05 15:10:00,56.0,56.0,55.96,55.96,9600.0,43.0456,43.0456,43.0148,43.0148,9600.0
2017-05-05 15:15:00,55.96,55.96,55.93,55.96,13238.0,43.0148,43.0148,42.9918,43.0148,13238.0
2017-05-05 15:20:00,55.96,55.98,55.94,55.97,14954.0,43.0148,43.0302,42.9994,43.0225,14954.0
2017-05-05 15:25:00,55.98,56.0,55.97,56.0,13912.0,43.0302,43.0456,43.0225,43.0456,13912.0
2017-05-05 15:30:00,56.01,56.05,55.99,55.99,28744.0,43.0533,43.084,43.0379,43.0379,28744.0
2017-05-05 15:35:00,55.99,56.0,55.98,55.99,30530.0,43.0379,43.0456,43.0302,43.0379,30530.0
2017-05-05 15:40:00,55.99,56.04,55.99,56.04,25396.0,43.0379,43.0763,43.0379,43.0763,25396.0
2017-05-05 15:45:00,56.05,56.07,56.03,56.07,49766.0,43.084,43.0994,43.0686,43.0994,49766.0
2017-05-05 15:50:00,56.07,56.09,56.05,56.07,42780.0,43.0994,43.1147,43.084,43.0994,42780.0
2017-05-05 15:55:00,56.07,56.08,56.04,56.07,68030.0,43.0994,43.1071,43.0763,43.0994,68030.0
2017-05-08 09:30:00,56.04,56.19,56.04,56.05,28130.0,43.0763,43.1916,43.0763,43.084,28130.0
2017-05-08 09:35:00,56.05,56.19,56.05,56.17,17114.0,43.084,43.1916,43.084,43.1762,17114.0
2017-05-08 09:40:00,56.16,56.16,56.07,56.08,3800.0,43.1686,43.1686,43.0994,43.1071,3800.0
2017-05-08 09:45:00,56.09,56.09,56.03,56.09,9000.0,43.1147,43.1147,43.0686,43.1147,9000.0
2017-05-08 09:50:00,56.11,56.12,56.06,56.08,7200.0,43.1301,43.1378,43.0917,43.1071,7200.0
2017-05-08 09:55:00,56.1,56.16,56.1,56.15,4164.0,43.1224,43.1686,43.1224,43.1609,4164.0
2017-05-08 10:00:00,56.13,56.13,56.08,56.09,10450.0,43.1455,43.1455,43.1071,43.1147,10450.0
2017-05-08 10:05:00,56.06,56.08,56.02,56.02,27282.0,43.0917,43.1071,43.0609,43.0609,27282.0
2017-05-08 10:10:00,56.04,56.04,55.98,55.99,14792.0,43.0763,43.0763,43.0302,43.0379,14792.0
2017-05-08 10:15:00,55.99,55.99,55.9,55.91,9000.0,43.0379,43.0379,42.9687,42.9764,9000.0
2017-05-08 10:20:00,55.88,55.89,55.85,55.87,5000.0,42.9533,42.961,42.9303,42.9456,5000.0
2017-05-08 10:25:00,55.86,55.87,55.81,55.84,8500.0,42.938,42.9456,42.8995,42.9226,8500.0
2017-05-08 10:30:00,55.83,55.84,55.81,55.82,28536.0,42.9149,42.9226,42.8995,42.9072,28536.0
2017-05-08 10:35:00,55.82,55.83,55.78,55.8,14200.0,42.9072,42.9149,42.8765,42.8918,14200.0
2017-05-08 10:40:00,55.77,55.77,55.74,55.75,12010.0,42.8688,42.8688,42.8457,42.8534,12010.0
2017-05-08 10:45:00,55.75,55.77,55.73,55.73,17622.0,42.8534,42.8688,42.838,42.838,17622.0
2017-05-08 10:50:00,55.74,55.8,55.74,55.78,5600.0,42.8457,42.8918,42.8457,42.8765,5600.0
2017-05-08 10:55:00,55.79,55.8,55.78,55.8,5600.0,42.8841,42.8918,42.8765,42.8918,5600.0
2017-05-08 11:00:00,55.81,55.81,55.8,55.8,5488.0,42.8995,42.8995,42.8918,42.8918,5488.0
2017-05-08 11:05:00,55.8,55.85,55.78,55.85,10210.0,42.8918,42.9303,42.8765,42.9303,10210.0
2017-05-08 11:10:00,55.82,55.82,55.79,55.81,5600.0,42.9072,42.9072,42.8841,42.8995,5600.0
2017-05-08 11:15:00,55.82,55.86,55.81,55.83,6600.0,42.9072,42.938,42.8995,42.9149,6600.0
2017-05-08 11:20:00,55.81,55.87,55.81,55.85,5242.0,42.8995,42.9456,42.8995,42.9303,5242.0
2017-05-08 11:25:00,55.84,55.84,55.82,55.84,13000.0,42.9226,42.9226,42.9072,42.9226,13000.0
2017-05-08 11:30:00,55.84,55.89,55.84,55.87,11166.0,42.9226,42.961,42.9226,42.9456,11166.0
2017-05-08 11:35:00,55.85,55.91,55.84,55.91,7200.0,42.9303,42.9764,42.9226,42.9764,7200.0
2017-05-08 11:40:00,55.9,55.94,55.9,55.94,6822.0,42.9687,42.9994,42.9687,42.9994,6822.0
2017-05-08 11:45:00,55.95,55.96,55.92,55.95,21092.0,43.0071,43.0148,42.9841,43.0071,21092.0
2017-05-08 11:50:00,55.95,55.95,55.91,55.94,17182.0,43.0071,43.0071,42.9764,42.9994,17182.0
2017-05-08 11:55:00,55.92,55.93,55.9,55.92,17206.0,42.9841,42.9918,42.9687,42.9841,17206.0
2017-05-08 12:00:00,55.88,55.91,55.88,55.91,12464.0,42.9533,42.9764,42.9533,42.9764,12464.0
2017-05-08 12:05:00,55.88,55.96,55.88,55.95,9200.0,42.9533,43.0148,42.9533,43.0071,9200.0
2017-05-08 12:10:00,55.95,56.01,55.94,56.01,8000.0,43.0071,43.0533,42.9994,43.0533,8000.0
2017-05-08 12:15:00,56.01,56.01,55.98,55.99,26860.0,43.0533,43.0533,43.0302,43.0379,26860.0
2017-05-08 12:20:00,55.99,56.02,55.99,56.01,11700.0,43.0379,43.0609,43.0379,43.0533,11700.0
2017-05-08 12:25:00,56.01,56.02,56.0,56.02,11600.0,43.0533,43.0609,43.0456,43.0609,11600.0
2017-05-08 12:30:00,56.02,56.02,55.99,56.0,16784.0,43.0609,43.0609,43.0379,43.0456,16784.0
2017-05-08 12:35:00,56.01,56.07,56.0,56.07,4800.0,43.0533,43.0994,43.0456,43.0994,4800.0
2017-05-08 12:40:00,56.07,56.09,56.05,56.09,12474.0,43.0994,43.1147,43.084,43.1147,12474.0
2017-05-08 12:45:00,56.09,56.14,56.09,56.1,5800.0,43.1147,43.1532,43.1147,43.1224,5800.0
2017-05-08 12:50:00,56.12,56.13,56.1,56.11,16912.0,43.1378,43.1455,43.1224,43.1301,16912.0
2017-05-08 12:55:00,56.12,56.12,56.1,56.1,21654.0,43.1378,43.1378,43.1224,43.1224,21654.0
2017-05-08 13:00:00,56.1,56.13,56.09,56.13,25358.0,43.1224,43.1455,43.1147,43.1455,25358.0
2017-05-08 13:05:00,56.14,56.17,56.14,56.16,9600.0,43.1532,43.1762,43.1532,43.1686,9600.0
2017-05-08 13:10:00,56.16,56.19,56.12,56.13,11980.0,43.1686,43.1916,43.1378,43.1455,11980.0
2017-05-08 13:15:00,56.13,56.17,56.12,56.15,12600.0,43.1455,43.1762,43.1378,43.1609,12600.0
2017-05-08 13:20:00,56.15,56.18,56.15,56.15,11200.0,43.1609,43.1839,43.1609,43.1609,11200.0
2017-05-08 13:25:00,56.16,56.16,56.11,56.12,26580.0,43.1686,43.1686,43.1301,43.1378,26580.0
2017-05-08 13:30:00,56.11,56.11,56.05,56.05,6530.0,43.1301,43.1301,43.084,43.084,6530.0
2017-05-08 13:35:00,56.06,56.08,56.06,56.06,8228.0,43.0917,43.1071,43.0917,43.0917,8228.0
2017-05-08 13:40:00,56.06,56.08,56.02,56.02,10074.0,43.0917,43.1071,43.0609,43.0609,10074.0
2017-05-08 13:45:00,56.02,56.04,56.0,56.01,7698.0,43.0609,43.0763,43.0456,43.0533,7698.0
2017-05-08 13:50:00,56.01,56.03,56.0,56.03,10598.0,43.0533,43.0686,43.0456,43.0686,10598.0
2017-05-08 13:55:00,56.02,56.02,56.0,56.02,6538.0,43.0609,43.0609,43.0456,43.0609,6538.0
2017-05-08 14:00:00,56.01,56.05,56.01,56.02,11276.0,43.0533,43.084,43.0533,43.0609,11276.0
2017-05-08 14:05:00,56.02,56.02,55.99,56.01,23940.0,43.0609,43.0609,43.0379,43.0533,23940.0
2017-05-08 14:10:00,56.01,56.04,55.99,56.02,9172.0,43.0533,43.0763,43.0379,43.0609,9172.0
2017-05-08 14:15:00,56.02,56.04,55.99,56.01,9134.0,43.0609,43.0763,43.0379,43.0533,9134.0
2017-05-08 14:20:00,56.01,56.02,55.99,55.99,6968.0,43.0533,43.0609,43.0379,43.0379,6968.0
2017-05-08 14:25:00,55.99,55.99,55.98,55.99,4280.0,43.0379,43.0379,43.0302,43.0379,4280.0
2017-05-08 14:30:00,55.99,55.99,55.98,55.98,8698.0,43.0379,43.0379,43.0302,43.0302,8698.0
2017-05-08 14:35:00,55.98,56.01,55.98,56.01,7560.0,43.0302,43.0533,43.0302,43.0533,7560.0
2017-05-08 14:40:00,56.01,56.01,55.97,55.97,9322.0,43.0533,43.0533,43.0225,43.0225,9322.0
2017-05-08 14:45:00,55.97,55.98,55.96,55.98,11700.0,43.0225,43.0302,43.0148,43.0302,11700.0
2017-05-08 14:50:00,55.97,55.98,55.88,55.91,59660.0,43.0225,43.0302,42.9533,42.9764,59660.0
2017-05-08 14:55:00,55.91,55.91,55.89,55.9,55226.0,42.9764,42.9764,42.961,42.9687,55226.0
2017-05-08 15:00:00,55.9,55.92,55.9,55.92,24294.0,42.9687,42.9841,42.9687,42.9841,24294.0
2017-05-08 15:05:00,55.92,55.92,55.9,55.92,14582.0,42.9841,42.9841,42.9687,42.9841,14582.0
2017-05-08 15:10:00,55.93,55.94,55.9,55.92,46042.0,42.9918,42.9994,42.9687,42.9841,46042.0
2017-05-08 15:15:00,55.92,55.94,55.91,55.92,18612.0,42.9841,42.9994,42.9764,42.9841,18612.0
2017-05-08 15:20:00,55.91,55.95,55.91,55.92,65226.0,42.9764,43.0071,42.9764,42.9841,65226.0
2017-05-08 15:25:00,55.92,55.93,55.91,55.92,16862.0,42.9841,42.9918,42.9764,42.9841,16862.0
2017-05-08 15:30:00,55.92,55.94,55.9,55.9,59930.0,42.9841,42.9994,42.9687,42.9687,59930.0
2017-05-08 15:35:00,55.91,55.93,55.91,55.92,20528.0,42.9764,42.9918,42.9764,42.9841,20528.0
2017-05-08 15:40:00,55.92,55.93,55.91,55.92,22632.0,42.9841,42.9918,42.9764,42.9841,22632.0
2017-05-08 15:45:00,55.93,55.94,55.91,55.93,63730.0,42.9918,42.9994,42.9764,42.9918,63730.0
2017-05-08 15:50:00,55.93,55.95,55.91,55.91,70866.0,42.9918,43.0071,42.9764,42.9764,70866.0
2017-05-08 15:55:00,55.91,56.0,55.9,55.93,65326.0,42.9764,43.0456,42.9687,42.9918,65326.0
2017-05-09 09:30:00,55.95,56.43,55.73,55.85,34630.0,43.0071,43.3761,42.838,42.9303,34630.0
2017-05-09 09:35:00,56.24,56.24,55.74,55.81,5164.0,43.23,43.23,42.8457,42.8995,5164.0
2017-05-09 09:40:00,55.83,55.85,55.59,55.67,7634.0,42.9149,42.9303,42.7304,42.7919,7634.0
2017-05-09 09:45:00,55.72,55.77,55.59,55.63,11146.0,42.8303,42.8688,42.7304,42.7612,11146.0
2017-05-09 09:50:00,55.62,55.74,55.6,55.71,28642.0,42.7535,42.8457,42.7381,42.8227,28642.0
2017-05-09 09:55:00,55.72,55.88,55.71,55.88,4000.0,42.8303,42.9533,42.8227,42.9533,4000.0
2017-05-09 10:00:00,55.88,55.9,55.77,55.8,19336.0,42.9533,42.9687,42.8688,42.8918,19336.0
2017-05-09 10:05:00,55.79,55.88,55.79,55.87,12462.0,42.8841,42.9533,42.8841,42.9456,12462.0
2017-05-09 10:10:00,55.85,55.98,55.85,55.98,19400.0,42.9303,43.0302,42.9303,43.0302,19400.0
2017-05-09 10:15:00,55.96,56.05,55.81,55.99,28384.0,43.0148,43.084,42.8995,43.0379,28384.0
2017-05-09 10:20:00,55.99,56.05,55.92,55.94,18200.0,43.0379,43.084,42.9841,42.9994,18200.0
2017-05-09 10:25:00,55.95,56.01,55.87,55.99,15852.0,43.0071,43.0533,42.9456,43.0379,15852.0
2017-05-09 10:30:00,55.99,56.01,55.9,55.96,14218.0,43.0379,43.0533,42.9687,43.0148,14218.0
2017-05-09 10:35:00,55.94,55.96,55.85,55.95,15954.0,42.9994,43.0148,42.9303,43.0071,15954.0
2017-05-09 10:40:00,55.98,56.06,55.96,56.04,16800.0,43.0302,43.0917,43.0148,43.0763,16800.0
2017-05-09 10:45:00,56.02,56.13,56.02,56.1,12686.0,43.0609,43.1455,43.0609,43.1224,12686.0
2017-05-09 10:50:00,56.12,56.12,56.03,56.07,14600.0,43.1378,43.1378,43.0686,43.0994,14600.0
2017-05-09 10:55:00,56.07,56.1,56.06,56.08,4400.0,43.0994,43.1224,43.0917,43.1071,4400.0
2017-05-09 11:00:00,56.08,56.1,56.05,56.08,12800.0,43.1071,43.1224,43.084,43.1071,12800.0
2017-05-09 11:05:00,56.08,56.14,56.06,56.14,14860.0,43.1071,43.1532,43.0917,43.1532,14860.0
2017-05-09 11:10:00,56.14,56.14,56.09,56.11,13830.0,43.1532,43.1532,43.1147,43.1301,13830.0
2017-05-09 11:15:00,56.13,56.18,56.13,56.18,12400.0,43.1455,43.1839,43.1455,43.1839,12400.0
2017-05-09 11:20:00,56.17,56.18,56.14,56.16,27060.0,43.1762,43.1839,43.1532,43.1686,27060.0
2017-05-09 11:25:00,56.16,56.16,56.06,56.1,23546.0,43.1686,43.1686,43.0917,43.1224,23546.0
2017-05-09 11:30:00,56.07,56.18,56.07,56.17,17062.0,43.0994,43.1839,43.0994,43.1762,17062.0
2017-05-09 11:35:00,56.15,56.18,56.15,56.15,12338.0,43.1609,43.1839,43.1609,43.1609,12338.0
2017-05-09 11:40:00,56.16,56.16,56.07,56.08,12234.0,43.1686,43.1686,43.0994,43.1071,12234.0
2017-05-09 11:45:00,56.08,56.09,56.03,56.04,7540.0,43.1071,43.1147,43.0686,43.0763,7540.0
2017-05-09 11:50:00,56.02,56.12,56.02,56.09,9600.0,43.0609,43.1378,43.0609,43.1147,9600.0
2017-05-09 11:55:00,56.07,56.1,56.02,56.1,5470.0,43.0994,43.1224,43.0609,43.1224,5470.0
2017-05-09 12:00:00,56.09,56.1,56.04,56.09,11940.0,43.1147,43.1224,43.0763,43.1147,11940.0
2017-05-09 12:05:00,56.1,56.13,56.07,56.07,14176.0,43.1224,43.1455,43.0994,43.0994,14176.0
2017-05-09 12:10:00,56.06,56.08,56.01,56.01,6124.0,43.0917,43.1071,43.0533,43.0533,6124.0
2017-05-09 12:15:00,56.02,56.02,55.92,55.96,7922.0,43.0609,43.0609,42.9841,43.0148,7922.0
2017-05-09 12:20:00,55.97,56.03,55.96,56.03,4000.0,43.0225,43.0686,43.0148,43.0686,4000.0
2017-05-09 12:25:00,56.03,56.03,55.91,55.91,9800.0,43.0686,43.0686,42.9764,42.9764,9800.0
2017-05-09 12:30:00,55.88,55.88,55.84,55.85,7200.0,42.9533,42.9533,42.9226,42.9303,7200.0
2017-05-09 12:35:00,55.83,55.84,55.8,55.81,4200.0,42.9149,42.9226,42.8918,42.8995,4200.0
2017-05-09 12:40:00,55.81,55.87,55.81,55.87,5382.0,42.8995,42.9456,42.8995,42.9456,5382.0
2017-05-09 12:45:00,55.84,55.87,55.82,55.83,11852.0,42.9226,42.9456,42.9072,42.9149,11852.0
2017-05-09 12:50:00,55.84,55.88,55.82,55.86,3800.0,42.9226,42.9533,42.9072,42.938,3800.0
2017-05-09 12:55:00,55.84,55.85,55.82,55.83,10442.0,42.9226,42.9303,42.9072,42.9149,10442.0
2017-05-09 13:00:00,55.84,55.84,55.73,55.76,14524.0,42.9226,42.9226,42.838,42.8611,14524.0
2017-05-09 13:05:00,55.76,55.78,55.72,55.74,13474.0,42.8611,42.8765,42.8303,42.8457,13474.0
2017-05-09 13:10:00,55.74,55.74,55.67,55.67,7874.0,42.8457,42.8457,42.7919,42.7919,7874.0
2017-05-09 13:15:00,55.67,55.69,55.67,55.68,7600.0,42.7919,42.8073,42.7919,42.7996,7600.0
2017-05-09 13:20:00,55.67,55.69,55.66,55.67,4924.0,42.7919,42.8073,42.7842,42.7919,4924.0
2017-05-09 13:25:00,55.66,55.66,55.61,55.66,4200.0,42.7842,42.7842,42.7458,42.7842,4200.0
2017-05-09 13:30:00,55.66,55.7,55.62,55.7,5790.0,42.7842,42.815,42.7535,42.815,5790.0
2017-05-09 13:35:00,55.7,55.7,55.67,55.7,8130.0,42.815,42.815,42.7919,42.815,8130.0
2017-05-09 13:40:00,55.7,55.77,55.7,55.74,5400.0,42.815,42.8688,42.815,42.8457,5400.0
2017-05-09 13:45:00,55.74,55.79,55.74,55.79,5614.0,42.8457,42.8841,42.8457,42.8841,5614.0
2017-05-09 13:50:00,55.79,55.81,55.77,55.8,6724.0,42.8841,42.8995,42.8688,42.8918,6724.0
2017-05-09 13:55:00,55.79,55.82,55.79,55.82,2800.0,42.8841,42.9072,42.8841,42.9072,2800.0
2017-05-09 14:00:00,55.82,55.83,55.76,55.77,14366.0,42.9072,42.9149,42.8611,42.8688,14366.0
2017-05-09 14:05:00,55.77,55.79,55.76,55.77,6316.0,42.8688,42.8841,42.8611,42.8688,6316.0
2017-05-09 14:10:00,55.77,55.77,55.76,55.77,2836.0,42.8688,42.8688,42.8611,42.8688,2836.0
2017-05-09 14:15:00,55.76,55.79,55.74,55.77,12266.0,42.8611,42.8841,42.8457,42.8688,12266.0
2017-05-09 14:20:00,55.75,55.77,55.74,55.77,7168.0,42.8534,42.8688,42.8457,42.8688,7168.0
2017-05-09 14:25:00,55.76,55.77,55.75,55.77,5378.0,42.8611,42.8688,42.8534,42.8688,5378.0
2017-05-09 14:30:00,55.76,55.77,55.71,55.71,9000.0,42.8611,42.8688,42.8227,42.8227,9000.0
2017-05-09 14:35:00,55.72,55.73,55.71,55.71,4400.0,42.8303,42.838,42.8227,42.8227,4400.0
2017-05-09 14:40:00,55.71,55.72,55.69,55.69,10446.0,42.8227,42.8303,42.8073,42.8073,10446.0
2017-05-09 14:45:00,55.69,55.7,55.67,55.7,5440.0,42.8073,42.815,42.7919,42.815,5440.0
2017-05-09 14:50:00,55.7,55.72,55.7,55.71,4960.0,42.815,42.8303,42.815,42.8227,4960.0
2017-05-09 14:55:00,55.71,55.77,55.71,55.76,8478.0,42.8227,42.8688,42.8227,42.8611,8478.0
2017-05-09 15:00:00,55.75,55.75,55.72,55.74,9220.0,42.8534,42.8534,42.8303,42.8457,9220.0
2017-05-09 15:05:00,55.74,55.74,55.7,55.71,13082.0,42.8457,42.8457,42.815,42.8227,13082.0
2017-05-09 15:10:00,55.72,55.76,55.71,55.76,6438.0,42.8303,42.8611,42.8227,42.8611,6438.0
2017-05-09 15:15:00,55.75,55.75,55.7,55.73,19300.0,42.8534,42.8534,42.815,42.838,19300.0
2017-05-09 15:20:00,55.72,55.74,55.69,55.7,17400.0,42.8303,42.8457,42.8073,42.815,17400.0
2017-05-09 15:25:00,55.7,55.72,55.68,55.7,18514.0,42.815,42.8303,42.7996,42.815,18514.0
2017-05-09 15:30:00,55.7,55.71,55.62,55.63,26868.0,42.815,42.8227,42.7535,42.7612,26868.0
2017-05-09 15:35:00,55.63,55.65,55.62,55.65,26338.0,42.7612,42.7765,42.7535,42.7765,26338.0
2017-05-09 15:40:00,55.66,55.66,55.57,55.6,34450.0,42.7842,42.7842,42.715,42.7381,34450.0
2017-05-09 15:45:00,55.6,55.69,55.6,55.68,53948.0,42.7381,42.8073,42.7381,42.7996,53948.0
2017-05-09 15:50:00,55.68,55.75,55.68,55.74,87084.0,42.7996,42.8534,42.7996,42.8457,87084.0
2017-05-09 15:55:00,55.74,55.77,55.74,55.76,108500.0,42.8457,42.8688,42.8457,42.8611,108500.0
2017-05-10 09:30:00,55.85,56.04,55.84,55.97,26094.0,42.9303,43.0763,42.9226,43.0225,26094.0
2017-05-10 09:35:00,55.97,56.1,55.96,56.09,29526.0,43.0225,43.1224,43.0148,43.1147,29526.0
2017-05-10 09:40:00,56.06,56.09,55.95,56.04,15798.0,43.0917,43.1147,43.0071,43.0763,15798.0
2017-05-10 09:45:00,56.04,56.24,56.02,56.18,23790.0,43.0763,43.23,43.0609,43.1839,23790.0
2017-05-10 09:50:00,56.17,56.26,56.1,56.19,29144.0,43.1762,43.2454,43.1224,43.1916,29144.0
2017-05-10 09:55:00,56.21,56.34,56.14,56.21,37230.0,43.207,43.3069,43.1532,43.207,37230.0
2017-05-10 10:00:00,56.2,56.3,56.18,56.29,25564.0,43.1993,43.2762,43.1839,43.2685,25564.0
2017-05-10 10:05:00,56.28,56.47,56.23,56.44,34510.0,43.2608,43.4068,43.2224,43.3838,34510.0
2017-05-10 10:10:00,56.45,56.45,56.35,56.37,40230.0,43.3915,43.3915,43.3146,43.33,40230.0
2017-05-10 10:15:00,56.37,56.38,56.24,56.27,36258.0,43.33,43.3377,43.23,43.2531,36258.0
2017-05-10 10:20:00,56.27,56.35,56.27,56.35,27004.0,43.2531,43.3146,43.2531,43.3146,27004.0
2017-05-10 10:25:00,56.34,56.42,56.34,56.4,26102.0,43.3069,43.3684,43.3069,43.353,26102.0
2017-05-10 10:30:00,56.41,56.45,56.26,56.27,31498.0,43.3607,43.3915,43.2454,43.2531,31498.0
2017-05-10 10:35:00,56.28,56.3,56.19,56.22,25980.0,43.2608,43.2762,43.1916,43.2147,25980.0
2017-05-10 10:40:00,56.22,56.26,56.21,56.25,22020.0,43.2147,43.2454,43.207,43.2377,22020.0
2017-05-10 10:45:00,56.26,56.3,56.23,56.29,12292.0,43.2454,43.2762,43.2224,43.2685,12292.0
2017-05-10 10:50:00,56.28,56.28,56.21,56.22,15350.0,43.2608,43.2608,43.207,43.2147,15350.0
2017-05-10 10:55:00,56.23,56.27,56.21,56.23,15820.0,43.2224,43.2531,43.207,43.2224,15820.0
2017-05-10 11:00:00,56.24,56.32,56.24,56.32,8800.0,43.23,43.2915,43.23,43.2915,8800.0
2017-05-10 11:05:00,56.31,56.32,56.26,56.29,13200.0,43.2839,43.2915,43.2454,43.2685,13200.0
2017-05-10 11:10:00,56.29,56.29,56.24,56.27,14554.0,43.2685,43.2685,43.23,43.2531,14554.0
2017-05-10 11:15:00,56.26,56.27,56.22,56.26,6400.0,43.2454,43.2531,43.2147,43.2454,6400.0
2017-05-10 11:20:00,56.27,56.3,56.25,56.27,24394.0,43.2531,43.2762,43.2377,43.2531,24394.0
2017-05-10 11:25:00,56.26,56.33,56.24,56.24,31756.0,43.2454,43.2992,43.23,43.23,31756.0
2017-05-10 11:30:00,56.24,56.27,56.22,56.26,9216.0,43.23,43.2531,43.2147,43.2454,9216.0
2017-05-10 11:35:00,56.26,56.26,56.2,56.24,10400.0,43.2454,43.2454,43.1993,43.23,10400.0
2017-05-10 11:40:00,56.24,56.34,56.24,56.33,35124.0,43.23,43.3069,43.23,43.2992,35124.0
2017-05-10 11:45:00,56.33,56.36,56.29,56.36,15800.0,43.2992,43.3223,43.2685,43.3223,15800.0
2017-05-10 11:50:00,56.35,56.36,56.32,56.35,5592.0,43.3146,43.3223,43.2915,43.3146,5592.0
2017-05-10 11:55:00,56.36,56.4,56.34,56.4,6030.0,43.3223,43.353,43.3069,43.353,6030.0
2017-05-10 12:00:00,56.42,56.42,56.36,56.38,10498.0,43.3684,43.3684,43.3223,43.3377,10498.0
2017-05-10 12:05:00,56.4,56.43,56.38,56.39,7000.0,43.353,43.3761,43.3377,43.3453,7000.0
2017-05-10 12:10:00,56.39,56.44,56.39,56.44,2800.0,43.3453,43.3838,43.3453,43.3838,2800.0
2017-05-10 12:15:00,56.44,56.44,56.39,56.4,12254.0,43.3838,43.3838,43.3453,43.353,12254.0
2017-05-10 12:20:00,56.4,56.41,56.37,56.39,17912.0,43.353,43.3607,43.33,43.3453,17912.0
2017-05-10 12:25:00,56.4,56.41,56.35,56.39,11498.0,43.353,43.3607,43.3146,43.3453,11498.0
2017-05-10 12:30:00,56.4,56.41,56.37,56.37,15874.0,43.353,43.3607,43.33,43.33,15874.0
2017-05-10 12:35:00,56.38,56.38,56.35,56.36,3800.0,43.3377,43.3377,43.3146,43.3223,3800.0
2017-05-10 12:40:00,56.37,56.38,56.36,56.36,10556.0,43.33,43.3377,43.3223,43.3223,10556.0
2017-05-10 12:45:00,56.36,56.36,56.3,56.35,14178.0,43.3223,43.3223,43.2762,43.3146,14178.0
2017-05-10 12:50:00,56.33,56.33,56.3,56.3,8838.0,43.2992,43.2992,43.2762,43.2762,8838.0
2017-05-10 12:55:00,56.3,56.32,56.28,56.32,8310.0,43.2762,43.2915,43.2608,43.2915,8310.0
2017-05-10 13:00:00,56.33,56.37,56.31,56.32,10158.0,43.2992,43.33,43.2839,43.2915,10158.0
2017-05-10 13:05:00,56.31,56.31,56.26,56.27,7400.0,43.2839,43.2839,43.2454,43.2531,7400.0
2017-05-10 13:10:00,56.26,56.33,56.26,56.31,8790.0,43.2454,43.2992,43.2454,43.2839,8790.0
2017-05-10 13:15:00,56.29,56.35,56.29,56.33,8084.0,43.2685,43.3146,43.2685,43.2992,8084.0
2017-05-10 13:20:00,56.32,56.35,56.32,56.35,7864.0,43.2915,43.3146,43.2915,43.3146,7864.0
2017-05-10 13:25:00,56.35,56.37,56.32,56.32,7654.0,43.3146,43.33,43.2915,43.2915,7654.0
2017-05-10 13:30:00,56.32,56.33,56.27,56.33,10686.0,43.2915,43.2992,43.2531,43.2992,10686.0
2017-05-10 13:35:00,56.32,56.32,56.28,56.31,7658.0,43.2915,43.2915,43.2608,43.2839,7658.0
2017-05-10 13:40:00,56.3,56.31,56.26,56.26,6202.0,43.2762,43.2839,43.2454,43.2454,6202.0
2017-05-10 13:45:00,56.26,56.27,56.23,56.23,4400.0,43.2454,43.2531,43.2224,43.2224,4400.0
2017-05-10 13:50:00,56.23,56.31,56.23,56.26,8080.0,43.2224,43.2839,43.2224,43.2454,8080.0
2017-05-10 13:55:00,56.27,56.27,56.24,56.24,8968.0,43.2531,43.2531,43.23,43.23,8968.0
2017-05-10 14:00:00,56.24,56.3,56.24,56.26,16958.0,43.23,43.2762,43.23,43.2454,16958.0
2017-05-10 14:05:00,56.27,56.29,56.26,56.27,6152.0,43.2531,43.2685,43.2454,43.2531,6152.0
2017-05-10 14:10:00,56.27,56.3,56.24,56.24,14684.0,43.2531,43.2762,43.23,43.23,14684.0
2017-05-10 14:15:00,56.22,56.23,55.99,55.99,61626.0,43.2147,43.2224,43.0379,43.0379,61626.0
2017-05-10 14:20:00,55.99,56.02,55.63,55.65,123120.0,43.0379,43.0609,42.7612,42.7765,123120.0
2017-05-10 14:25:00,55.67,55.8,55.47,55.47,117674.0,42.7919,42.8918,42.6382,42.6382,117674.0
2017-05-10 14:30:00,55.49,55.79,55.47,55.74,74014.0,42.6535,42.8841,42.6382,42.8457,74014.0
2017-05-10 14:35:00,55.75,55.84,55.72,55.84,69400.0,42.8534,42.9226,42.8303,42.9226,69400.0
2017-05-10 14:40:00,55.85,55.88,55.79,55.81,51544.0,42.9303,42.9533,42.8841,42.8995,51544.0
2017-05-10 14:45:00,55.81,55.81,55.74,55.74,52866.0,42.8995,42.8995,42.8457,42.8457,52866.0
2017-05-10 14:50:00,55.74,55.75,55.6,55.69,250828.0,42.8457,42.8534,42.7381,42.8073,250828.0
2017-05-10 14:55:00,55.7,55.89,55.69,55.89,30194.0,42.815,42.961,42.8073,42.961,30194.0
2017-05-10 15:00:00,55.89,55.93,55.8,55.93,40930.0,42.961,42.9918,42.8918,42.9918,40930.0
2017-05-10 15:05:00,55.93,55.99,55.92,55.96,26666.0,42.9918,43.0379,42.9841,43.0148,26666.0
2017-05-10 15:10:00,55.96,55.96,55.85,55.87,26510.0,43.0148,43.0148,42.9303,42.9456,26510.0
2017-05-10 15:15:00,55.86,55.88,55.81,55.88,25096.0,42.938,42.9533,42.8995,42.9533,25096.0
2017-05-10 15:20:00,55.88,55.89,55.82,55.85,34056.0,42.9533,42.961,42.9072,42.9303,34056.0
2017-05-10 15:25:00,55.84,55.85,55.77,55.77,48894.0,42.9226,42.9303,42.8688,42.8688,48894.0
2017-05-10 15:30:00,55.77,55.78,55.69,55.71,56446.0,42.8688,42.8765,42.8073,42.8227,56446.0
2017-05-10 15:35:00,55.72,55.77,55.71,55.74,40918.0,42.8303,42.8688,42.8227,42.8457,40918.0
2017-05-10 15:40:00,55.74,55.8,55.74,55.79,53664.0,42.8457,42.8918,42.8457,42.8841,53664.0
2017-05-10 15:45:00,55.79,55.83,55.77,55.81,56116.0,42.8841,42.9149,42.8688,42.8995,56116.0
2017-05-10 15:50:00,55.81,55.87,55.77,55.82,83150.0,42.8995,42.9456,42.8688,42.9072,83150.0
2017-05-10 15:55:00,55.82,55.88,55.81,55.84,92562.0,42.9072,42.9533,42.8995,42.9226,92562.0
2017-05-11 09:30:00,55.66,55.71,55.54,55.71,21742.0,42.7842,42.8227,42.692,42.8227,21742.0
2017-05-11 09:35:00,55.63,55.69,55.52,55.55,18374.0,42.7612,42.8073,42.6766,42.6997,18374.0
2017-05-11 09:40:00,55.55,55.55,55.35,55.35,39226.0,42.6997,42.6997,42.5459,42.5459,39226.0
2017-05-11 09:45:00,55.33,55.41,55.33,55.38,19426.0,42.5306,42.5921,42.5306,42.569,19426.0
2017-05-11 09:50:00,55.38,55.49,55.36,55.45,16400.0,42.569,42.6535,42.5536,42.6228,16400.0
2017-05-11 09:55:00,55.45,55.54,55.39,55.54,9840.0,42.6228,42.692,42.5767,42.692,9840.0
2017-05-11 10:00:00,55.53,55.58,55.5,55.55,12800.0,42.6843,42.7227,42.6612,42.6997,12800.0
2017-05-11 10:05:00,55.56,55.66,55.56,55.63,16078.0,42.7074,42.7842,42.7074,42.7612,16078.0
2017-05-11 10:10:00,55.63,55.65,55.55,55.57,9584.0,42.7612,42.7765,42.6997,42.715,9584.0
2017-05-11 10:15:00,55.58,55.6,55.53,55.55,9574.0,42.7227,42.7381,42.6843,42.6997,9574.0
2017-05-11 10:20:00,55.55,55.57,55.45,55.46,20078.0,42.6997,42.715,42.6228,42.6305,20078.0
2017-05-11 10:25:00,55.46,55.51,55.41,55.49,11600.0,42.6305,42.6689,42.5921,42.6535,11600.0
2017-05-11 10:30:00,55.49,55.58,55.47,55.52,11600.0,42.6535,42.7227,42.6382,42.6766,11600.0
2017-05-11 10:35:00,55.49,55.57,55.49,55.54,7404.0,42.6535,42.715,42.6535,42.692,7404.0
2017-05-11 10:40:00,55.52,55.54,55.48,55.54,12800.0,42.6766,42.692,42.6459,42.692,12800.0
2017-05-11 10:45:00,55.52,55.52,55.42,55.44,12790.0,42.6766,42.6766,42.5997,42.6151,12790.0
2017-05-11 10:50:00,55.45,55.54,55.44,55.54,20740.0,42.6228,42.692,42.6151,42.692,20740.0
2017-05-11 10:55:00,55.52,55.52,55.47,55.52,11254.0,42.6766,42.6766,42.6382,42.6766,11254.0
2017-05-11 11:00:00,55.52,55.55,55.48,55.52,23000.0,42.6766,42.6997,42.6459,42.6766,23000.0
2017-05-11 11:05:00,55.52,55.54,55.49,55.54,23130.0,42.6766,42.692,42.6535,42.692,23130.0
2017-05-11 11:10:00,55.53,55.53,55.49,55.49,12800.0,42.6843,42.6843,42.6535,42.6535,12800.0
2017-05-11 11:15:00,55.5,55.51,55.47,55.47,13212.0,42.6612,42.6689,42.6382,42.6382,13212.0
2017-05-11 11:20:00,55.48,55.48,55.42,55.42,6084.0,42.6459,42.6459,42.5997,42.5997,6084.0
2017-05-11 11:25:00,55.44,55.47,55.38,55.38,16174.0,42.6151,42.6382,42.569,42.569,16174.0
2017-05-11 11:30:00,55.38,55.38,55.31,55.37,11974.0,42.569,42.569,42.5152,42.5613,11974.0
2017-05-11 11:35:00,55.35,55.35,55.32,55.32,4634.0,42.5459,42.5459,42.5229,42.5229,4634.0
2017-05-11 11:40:00,55.32,55.34,55.27,55.27,13316.0,42.5229,42.5382,42.4844,42.4844,13316.0
2017-05-11 11:45:00,55.29,55.31,55.25,55.27,19868.0,42.4998,42.5152,42.4691,42.4844,19868.0
2017-05-11 11:50:00,55.27,55.27,55.22,55.25,9600.0,42.4844,42.4844,42.446,42.4691,9600.0
2017-05-11 11:55:00,55.24,55.24,55.21,55.22,8000.0,42.4614,42.4614,42.4383,42.446,8000.0
2017-05-11 12:00:00,55.21,55.23,55.21,55.23,3400.0,42.4383,42.4537,42.4383,42.4537,3400.0
2017-05-11 12:05:00,55.23,55.26,55.22,55.26,7084.0,42.4537,42.4768,42.446,42.4768,7084.0
2017-05-11 12:10:00,55.27,55.27,55.23,55.27,4600.0,42.4844,42.4844,42.4537,42.4844,4600.0
2017-05-11 12:15:00,55.28,55.37,55.27,55.37,5600.0,42.4921,42.5613,42.4844,42.5613,5600.0
2017-05-11 12:20:00,55.37,55.39,55.37,55.38,5300.0,42.5613,42.5767,42.5613,42.569,5300.0
2017-05-11 12:25:00,55.38,55.42,55.36,55.36,8550.0,42.569,42.5997,42.5536,42.5536,8550.0
2017-05-11 12:30:00,55.38,55.44,55.38,55.43,3980.0,42.569,42.6151,42.569,42.6074,3980.0
2017-05-11 12:35:00,55.43,55.46,55.43,55.46,1800.0,42.6074,42.6305,42.6074,42.6305,1800.0
2017-05-11 12:40:00,55.45,55.47,55.42,55.47,18000.0,42.6228,42.6382,42.5997,42.6382,18000.0
2017-05-11 12:45:00,55.45,55.47,55.44,55.46,4178.0,42.6228,42.6382,42.6151,42.6305,4178.0
2017-05-11 12:50:00,55.47,55.47,55.43,55.44,15242.0,42.6382,42.6382,42.6074,42.6151,15242.0
2017-05-11 12:55:00,55.44,55.46,55.43,55.46,3222.0,42.6151,42.6305,42.6074,42.6305,3222.0
2017-05-11 13:00:00,55.45,55.46,55.44,55.46,7000.0,42.6228,42.6305,42.6151,42.6305,7000.0
2017-05-11 13:05:00,55.45,55.52,55.45,55.52,10132.0,42.6228,42.6766,42.6228,42.6766,10132.0
2017-05-11 13:10:00,55.51,55.52,55.48,55.49,6400.0,42.6689,42.6766,42.6459,42.6535,6400.0
2017-05-11 13:15:00,55.51,55.52,55.48,55.48,5798.0,42.6689,42.6766,42.6459,42.6459,5798.0
2017-05-11 13:20:00,55.48,55.5,55.43,55.44,10400.0,42.6459,42.6612,42.6074,42.6151,10400.0
2017-05-11 13:25:00,55.45,55.46,55.42,55.42,7426.0,42.6228,42.6305,42.5997,42.5997,7426.0
2017-05-11 13:30:00,55.43,55.43,55.41,55.41,2600.0,42.6074,42.6074,42.5921,42.5921,2600.0
2017-05-11 13:35:00,55.43,55.45,55.41,55.43,10286.0,42.6074,42.6228,42.5921,42.6074,10286.0
2017-05-11 13:40:00,55.43,55.43,55.38,55.4,9492.0,42.6074,42.6074,42.569,42.5844,9492.0
2017-05-11 13:45:00,55.4,55.4,55.35,55.37,9950.0,42.5844,42.5844,42.5459,42.5613,9950.0
2017-05-11 13:50:00,55.37,55.38,55.35,55.35,6200.0,42.5613,42.569,42.5459,42.5459,6200.0
2017-05-11 13:55:00,55.36,55.38,55.35,55.38,3400.0,42.5536,42.569,42.5459,42.569,3400.0
2017-05-11 14:00:00,55.37,55.38,55.35,55.35,9400.0,42.5613,42.569,42.5459,42.5459,9400.0
2017-05-11 14:05:00,55.35,55.37,55.32,55.32,9800.0,42.5459,42.5613,42.5229,42.5229,9800.0
2017-05-11 14:10:00,55.32,55.35,55.31,55.34,6970.0,42.5229,42.5459,42.5152,42.5382,6970.0
2017-05-11 14:15:00,55.35,55.42,55.34,55.41,10606.0,42.5459,42.5997,42.5382,42.5921,10606.0
2017-05-11 14:20:00,55.42,55.45,55.4,55.43,9456.0,42.5997,42.6228,42.5844,42.6074,9456.0
2017-05-11 14:25:00,55.44,55.46,55.43,55.45,9486.0,42.6151,42.6305,42.6074,42.6228,9486.0
2017-05-11 14:30:00,55.45,55.45,55.38,55.38,7310.0,42.6228,42.6228,42.569,42.569,7310.0
2017-05-11 14:35:00,55.38,55.42,55.38,55.42,5800.0,42.569,42.5997,42.569,42.5997,5800.0
2017-05-11 14:40:00,55.41,55.42,55.41,55.42,7650.0,42.5921,42.5997,42.5921,42.5997,7650.0
2017-05-11 14:45:00,55.42,55.46,55.41,55.45,21606.0,42.5997,42.6305,42.5921,42.6228,21606.0
2017-05-11 14:50:00,55.46,55.46,55.42,55.43,13436.0,42.6305,42.6305,42.5997,42.6074,13436.0
2017-05-11 14:55:00,55.45,55.47,55.42,55.42,9400.0,42.6228,42.6382,42.5997,42.5997,9400.0
2017-05-11 15:00:00,55.42,55.48,55.41,55.47,18668.0,42.5997,42.6459,42.5921,42.6382,18668.0
2017-05-11 15:05:00,55.46,55.48,55.46,55.46,31420.0,42.6305,42.6459,42.6305,42.6305,31420.0
2017-05-11 15:10:00,55.46,55.55,55.44,55.55,13970.0,42.6305,42.6997,42.6151,42.6997,13970.0
2017-05-11 15:15:00,55.56,55.56,55.49,55.51,12836.0,42.7074,42.7074,42.6535,42.6689,12836.0
2017-05-11 15:20:00,55.51,55.53,55.49,55.52,11866.0,42.6689,42.6843,42.6535,42.6766,11866.0
2017-05-11 15:25:00,55.52,55.56,55.52,55.55,19294.0,42.6766,42.7074,42.6766,42.6997,19294.0
2017-05-11 15:30:00,55.54,55.56,55.53,55.56,31100.0,42.692,42.7074,42.6843,42.7074,31100.0
2017-05-11 15:35:00,55.56,55.65,55.56,55.59,60488.0,42.7074,42.7765,42.7074,42.7304,60488.0
2017-05-11 15:40:00,55.58,55.65,55.55,55.65,46400.0,42.7227,42.7765,42.6997,42.7765,46400.0
2017-05-11 15:45:00,55.65,55.65,55.63,55.65,46904.0,42.7765,42.7765,42.7612,42.7765,46904.0
2017-05-11 15:50:00,55.65,55.66,55.63,55.65,64730.0,42.7765,42.7842,42.7612,42.7765,64730.0
2017-05-11 15:55:00,55.65,55.69,55.62,55.68,142968.0,42.7765,42.8073,42.7535,42.7996,142968.0
2017-05-12 09:30:00,55.66,55.82,55.66,55.7,8828.0,42.7842,42.9072,42.7842,42.815,8828.0
2017-05-12 09:35:00,55.81,55.87,55.74,55.85,4864.0,42.8995,42.9456,42.8457,42.9303,4864.0
2017-05-12 09:40:00,55.85,55.86,55.82,55.84,11238.0,42.9303,42.938,42.9072,42.9226,11238.0
2017-05-12 09:45:00,55.85,55.87,55.74,55.82,16080.0,42.9303,42.9456,42.8457,42.9072,16080.0
2017-05-12 09:50:00,55.86,55.89,55.82,55.85,5208.0,42.938,42.961,42.9072,42.9303,5208.0
2017-05-12 09:55:00,55.85,55.87,55.83,55.83,9352.0,42.9303,42.9456,42.9149,42.9149,9352.0
2017-05-12 10:00:00,55.82,55.82,55.77,55.81,10116.0,42.9072,42.9072,42.8688,42.8995,10116.0
2017-05-12 10:05:00,55.83,55.88,55.83,55.88,9230.0,42.9149,42.9533,42.9149,42.9533,9230.0
2017-05-12 10:10:00,55.88,55.88,55.83,55.83,12660.0,42.9533,42.9533,42.9149,42.9149,12660.0
2017-05-12 10:15:00,55.81,55.81,55.77,55.79,7000.0,42.8995,42.8995,42.8688,42.8841,7000.0
2017-05-12 10:20:00,55.79,55.79,55.74,55.76,9184.0,42.8841,42.8841,42.8457,42.8611,9184.0
2017-05-12 10:25:00,55.74,55.77,55.73,55.77,9956.0,42.8457,42.8688,42.838,42.8688,9956.0
2017-05-12 10:30:00,55.77,55.79,55.75,55.78,4600.0,42.8688,42.8841,42.8534,42.8765,4600.0
2017-05-12 10:35:00,55.78,55.82,55.74,55.8,19352.0,42.8765,42.9072,42.8457,42.8918,19352.0
2017-05-12 10:40:00,55.8,55.81,55.76,55.79,14526.0,42.8918,42.8995,42.8611,42.8841,14526.0
2017-05-12 10:45:00,55.79,55.87,55.79,55.87,14086.0,42.8841,42.9456,42.8841,42.9456,14086.0
2017-05-12 10:50:00,55.85,55.87,55.85,55.85,6000.0,42.9303,42.9456,42.9303,42.9303,6000.0
2017-05-12 10:55:00,55.87,55.87,55.85,55.85,6616.0,42.9456,42.9456,42.9303,42.9303,6616.0
2017-05-12 11:00:00,55.85,55.85,55.8,55.82,15280.0,42.9303,42.9303,42.8918,42.9072,15280.0
2017-05-12 11:05:00,55.82,55.85,55.81,55.84,26600.0,42.9072,42.9303,42.8995,42.9226,26600.0
2017-05-12 11:10:00,55.85,55.85,55.79,55.81,13748.0,42.9303,42.9303,42.8841,42.8995,13748.0
2017-05-12 11:15:00,55.83,55.85,55.82,55.84,3646.0,42.9149,42.9303,42.9072,42.9226,3646.0
2017-05-12 11:20:00,55.82,55.84,55.79,55.79,8900.0,42.9072,42.9226,42.8841,42.8841,8900.0
2017-05-12 11:25:00,55.78,55.79,55.76,55.77,5000.0,42.8765,42.8841,42.8611,42.8688,5000.0
2017-05-12 11:30:00,55.8,55.85,55.79,55.83,54712.0,42.8918,42.9303,42.8841,42.9149,54712.0
2017-05-12 11:35:00,55.84,55.93,55.83,55.91,37812.0,42.9226,42.9918,42.9149,42.9764,37812.0
2017-05-12 11:40:00,55.91,55.98,55.91,55.98,9892.0,42.9764,43.0302,42.9764,43.0302,9892.0
2017-05-12 11:45:00,55.98,55.99,55.96,55.99,19596.0,43.0302,43.0379,43.0148,43.0379,19596.0
2017-05-12 11:50:00,55.99,56.02,55.97,55.97,31282.0,43.0379,43.0609,43.0225,43.0225,31282.0
2017-05-12 11:55:00,55.96,55.96,55.88,55.88,5600.0,43.0148,43.0148,42.9533,42.9533,5600.0
2017-05-12 12:00:00,55.87,55.88,55.87,55.88,12986.0,42.9456,42.9533,42.9456,42.9533,12986.0
2017-05-12 12:05:00,55.88,55.92,55.87,55.92,11600.0,42.9533,42.9841,42.9456,42.9841,11600.0
2017-05-12 12:10:00,55.9,55.91,55.88,55.88,12114.0,42.9687,42.9764,42.9533,42.9533,12114.0
2017-05-12 12:15:00,55.89,55.94,55.89,55.92,5568.0,42.961,42.9994,42.961,42.9841,5568.0
2017-05-12 12:20:00,55.91,55.91,55.9,55.91,1400.0,42.9764,42.9764,42.9687,42.9764,1400.0
2017-05-12 12:25:00,55.9,55.96,55.89,55.95,27346.0,42.9687,43.0148,42.961,43.0071,27346.0
2017-05-12 12:30:00,55.94,55.98,55.94,55.96,47980.0,42.9994,43.0302,42.9994,43.0148,47980.0
2017-05-12 12:35:00,55.95,55.95,55.9,55.9,3848.0,43.0071,43.0071,42.9687,42.9687,3848.0
2017-05-12 12:40:00,55.89,55.9,55.83,55.84,5174.0,42.961,42.9687,42.9149,42.9226,5174.0
2017-05-12 12:45:00,55.85,55.87,55.85,55.87,8202.0,42.9303,42.9456,42.9303,42.9456,8202.0
2017-05-12 12:50:00,55.88,55.88,55.86,55.88,7180.0,42.9533,42.9533,42.938,42.9533,7180.0
2017-05-12 12:55:00,55.87,55.88,55.86,55.86,16336.0,42.9456,42.9533,42.938,42.938,16336.0
2017-05-12 13:00:00,55.87,55.87,55.85,55.85,9800.0,42.9456,42.9456,42.9303,42.9303,9800.0
2017-05-12 13:05:00,55.86,55.87,55.83,55.85,18280.0,42.938,42.9456,42.9149,42.9303,18280.0
2017-05-12 13:10:00,55.86,55.86,55.85,55.85,15362.0,42.938,42.938,42.9303,42.9303,15362.0
2017-05-12 13:15:00,55.85,55.9,55.85,55.9,5674.0,42.9303,42.9687,42.9303,42.9687,5674.0
2017-05-12 13:20:00,55.9,55.9,55.88,55.89,4000.0,42.9687,42.9687,42.9533,42.961,4000.0
2017-05-12 13:25:00,55.89,55.91,55.87,55.88,4400.0,42.961,42.9764,42.9456,42.9533,4400.0
2017-05-12 13:30:00,55.88,55.88,55.85,55.87,19082.0,42.9533,42.9533,42.9303,42.9456,19082.0
2017-05-12 13:35:00,55.86,55.88,55.85,55.88,5450.0,42.938,42.9533,42.9303,42.9533,5450.0
2017-05-12 13:40:00,55.87,55.87,55.85,55.87,6170.0,42.9456,42.9456,42.9303,42.9456,6170.0
2017-05-12 13:45:00,55.88,55.88,55.86,55.88,6240.0,42.9533,42.9533,42.938,42.9533,6240.0
2017-05-12 13:50:00,55.88,55.9,55.85,55.9,4600.0,42.9533,42.9687,42.9303,42.9687,4600.0
2017-05-12 13:55:00,55.88,55.9,55.87,55.9,5762.0,42.9533,42.9687,42.9456,42.9687,5762.0
2017-05-12 14:00:00,55.88,55.88,55.84,55.85,7646.0,42.9533,42.9533,42.9226,42.9303,7646.0
2017-05-12 14:05:00,55.87,55.87,55.84,55.85,55962.0,42.9456,42.9456,42.9226,42.9303,55962.0
2017-05-12 14:10:00,55.85,55.87,55.85,55.85,48998.0,42.9303,42.9456,42.9303,42.9303,48998.0
2017-05-12 14:15:00,55.85,55.85,55.79,55.83,32520.0,42.9303,42.9303,42.8841,42.9149,32520.0
2017-05-12 14:20:00,55.82,55.83,55.77,55.79,18124.0,42.9072,42.9149,42.8688,42.8841,18124.0
2017-05-12 14:25:00,55.78,55.79,55.74,55.74,16894.0,42.8765,42.8841,42.8457,42.8457,16894.0
2017-05-12 14:30:00,55.74,55.77,55.74,55.77,33676.0,42.8457,42.8688,42.8457,42.8688,33676.0
2017-05-12 14:35:00,55.77,55.79,55.77,55.77,13200.0,42.8688,42.8841,42.8688,42.8688,13200.0
2017-05-12 14:40:00,55.77,55.81,55.77,55.81,13948.0,42.8688,42.8995,42.8688,42.8995,13948.0
2017-05-12 14:45:00,55.81,55.84,55.8,55.8,6800.0,42.8995,42.9226,42.8918,42.8918,6800.0
2017-05-12 14:50:00,55.81,55.82,55.78,55.79,15108.0,42.8995,42.9072,42.8765,42.8841,15108.0
2017-05-12 14:55:00,55.78,55.78,55.75,55.75,20312.0,42.8765,42.8765,42.8534,42.8534,20312.0
2017-05-12 15:00:00,55.75,55.76,55.74,55.76,35540.0,42.8534,42.8611,42.8457,42.8611,35540.0
2017-05-12 15:05:00,55.76,55.79,55.74,55.76,21126.0,42.8611,42.8841,42.8457,42.8611,21126.0
2017-05-12 15:10:00,55.76,55.77,55.73,55.74,18424.0,42.8611,42.8688,42.838,42.8457,18424.0
2017-05-12 15:15:00,55.73,55.75,55.72,55.74,17282.0,42.838,42.8534,42.8303,42.8457,17282.0
2017-05-12 15:20:00,55.75,55.77,55.73,55.73,20906.0,42.8534,42.8688,42.838,42.838,20906.0
2017-05-12 15:25:00,55.74,55.74,55.66,55.66,27442.0,42.8457,42.8457,42.7842,42.7842,27442.0
2017-05-12 15:30:00,55.66,55.73,55.66,55.73,28748.0,42.7842,42.838,42.7842,42.838,28748.0
2017-05-12 15:35:00,55.73,55.76,55.72,55.74,29230.0,42.838,42.8611,42.8303,42.8457,29230.0
2017-05-12 15:40:00,55.74,55.77,55.74,55.76,27696.0,42.8457,42.8688,42.8457,42.8611,27696.0
2017-05-12 15:45:00,55.76,55.77,55.71,55.76,54300.0,42.8611,42.8688,42.8227,42.8611,54300.0
2017-05-12 15:50:00,55.76,55.78,55.74,55.75,55186.0,42.8611,42.8765,42.8457,42.8534,55186.0
2017-05-12 15:55:00,55.74,55.79,55.74,55.77,96174.0,42.8457,42.8841,42.8457,42.8688,96174.0
2017-05-15 09:30:00,55.78,55.78,55.67,55.72,12424.0,42.8765,42.8765,42.7919,42.8303,12424.0
2017-05-15 09:35:00,55.74,55.79,55.74,55.79,21098.0,42.8457,42.8841,42.8457,42.8841,21098.0
2017-05-15 09:40:00,55.76,55.83,55.75,55.83,7338.0,42.8611,42.9149,42.8534,42.9149,7338.0
2017-05-15 09:45:00,55.83,55.9,55.82,55.9,4674.0,42.9149,42.9687,42.9072,42.9687,4674.0
2017-05-15 09:50:00,55.93,56.0,55.91,55.99,4530.0,42.9918,43.0456,42.9764,43.0379,4530.0
2017-05-15 09:55:00,56.03,56.03,55.97,56.02,6800.0,43.0686,43.0686,43.0225,43.0609,6800.0
2017-05-15 10:00:00,56.04,56.06,55.98,56.04,7810.0,43.0763,43.0917,43.0302,43.0763,7810.0
2017-05-15 10:05:00,56.04,56.12,56.02,56.09,6950.0,43.0763,43.1378,43.0609,43.1147,6950.0
2017-05-15 10:10:00,56.09,56.09,56.02,56.04,17710.0,43.1147,43.1147,43.0609,43.0763,17710.0
2017-05-15 10:15:00,56.06,56.06,56.01,56.01,8600.0,43.0917,43.0917,43.0533,43.0533,8600.0
2017-05-15 10:20:00,56.01,56.02,55.94,55.95,14456.0,43.0533,43.0609,42.9994,43.0071,14456.0
2017-05-15 10:25:00,55.95,55.97,55.92,55.95,10284.0,43.0071,43.0225,42.9841,43.0071,10284.0
2017-05-15 10:30:00,55.95,56.0,55.95,56.0,19286.0,43.0071,43.0456,43.0071,43.0456,19286.0
2017-05-15 10:35:00,56.01,56.04,55.99,56.02,20600.0,43.0533,43.0763,43.0379,43.0609,20600.0
2017-05-15 10:40:00,56.02,56.06,56.01,56.01,48822.0,43.0609,43.0917,43.0533,43.0533,48822.0
2017-05-15 10:45:00,56.02,56.02,55.97,55.98,12852.0,43.0609,43.0609,43.0225,43.0302,12852.0
2017-05-15 10:50:00,55.97,55.97,55.91,55.91,13622.0,43.0225,43.0225,42.9764,42.9764,13622.0
2017-05-15 10:55:00,55.91,55.92,55.87,55.87,11918.0,42.9764,42.9841,42.9456,42.9456,11918.0
2017-05-15 11:00:00,55.85,55.88,55.8,55.85,22848.0,42.9303,42.9533,42.8918,42.9303,22848.0
2017-05-15 11:05:00,55.85,55.89,55.85,55.88,11000.0,42.9303,42.961,42.9303,42.9533,11000.0
2017-05-15 11:10:00,55.88,55.9,55.87,55.88,8690.0,42.9533,42.9687,42.9456,42.9533,8690.0
2017-05-15 11:15:00,55.89,55.94,55.88,55.94,16184.0,42.961,42.9994,42.9533,42.9994,16184.0
2017-05-15 11:20:00,55.94,55.97,55.91,55.93,12814.0,42.9994,43.0225,42.9764,42.9918,12814.0
2017-05-15 11:25:00,55.93,55.95,55.91,55.95,12622.0,42.9918,43.0071,42.9764,43.0071,12622.0
2017-05-15 11:30:00,55.95,55.95,55.88,55.88,10000.0,43.0071,43.0071,42.9533,42.9533,10000.0
2017-05-15 11:35:00,55.88,55.93,55.88,55.91,4360.0,42.9533,42.9918,42.9533,42.9764,4360.0
2017-05-15 11:40:00,55.9,55.91,55.88,55.88,8400.0,42.9687,42.9764,42.9533,42.9533,8400.0
2017-05-15 11:45:00,55.88,55.9,55.88,55.88,9592.0,42.9533,42.9687,42.9533,42.9533,9592.0
2017-05-15 11:50:00,55.88,55.91,55.87,55.91,5450.0,42.9533,42.9764,42.9456,42.9764,5450.0
2017-05-15 11:55:00,55.89,55.91,55.87,55.91,7056.0,42.961,42.9764,42.9456,42.9764,7056.0
2017-05-15 12:00:00,55.93,55.94,55.91,55.94,5900.0,42.9918,42.9994,42.9764,42.9994,5900.0
2017-05-15 12:05:00,55.94,55.95,55.89,55.91,23050.0,42.9994,43.0071,42.961,42.9764,23050.0
2017-05-15 12:10:00,55.91,55.92,55.91,55.92,7040.0,42.9764,42.9841,42.9764,42.9841,7040.0
2017-05-15 12:15:00,55.91,55.92,55.88,55.92,22172.0,42.9764,42.9841,42.9533,42.9841,22172.0
2017-05-15 12:20:00,55.91,55.91,55.9,55.91,4400.0,42.9764,42.9764,42.9687,42.9764,4400.0
2017-05-15 12:25:00,55.92,55.93,55.91,55.91,2018.0,42.9841,42.9918,42.9764,42.9764,2018.0
2017-05-15 12:30:00,55.9,55.92,55.89,55.92,12682.0,42.9687,42.9841,42.961,42.9841,12682.0
2017-05-15 12:35:00,55.92,55.92,55.91,55.92,4640.0,42.9841,42.9841,42.9764,42.9841,4640.0
2017-05-15 12:40:00,55.92,55.92,55.91,55.91,6600.0,42.9841,42.9841,42.9764,42.9764,6600.0
2017-05-15 12:45:00,55.91,55.92,55.91,55.92,4482.0,42.9764,42.9841,42.9764,42.9841,4482.0
2017-05-15 12:50:00,55.92,55.95,55.92,55.94,6450.0,42.9841,43.0071,42.9841,42.9994,6450.0
2017-05-15 12:55:00,55.93,55.93,55.92,55.92,3200.0,42.9918,42.9918,42.9841,42.9841,3200.0
2017-05-15 13:00:00,55.92,55.94,55.91,55.93,7440.0,42.9841,42.9994,42.9764,42.9918,7440.0
2017-05-15 13:05:00,55.93,55.93,55.91,55.92,6854.0,42.9918,42.9918,42.9764,42.9841,6854.0
2017-05-15 13:10:00,55.91,55.93,55.91,55.92,4428.0,42.9764,42.9918,42.9764,42.9841,4428.0
2017-05-15 13:15:00,55.92,55.92,55.91,55.91,3600.0,42.9841,42.9841,42.9764,42.9764,3600.0
2017-05-15 13:20:00,55.92,55.95,55.92,55.95,4602.0,42.9841,43.0071,42.9841,43.0071,4602.0
2017-05-15 13:25:00,55.95,55.97,55.95,55.95,6524.0,43.0071,43.0225,43.0071,43.0071,6524.0
2017-05-15 13:30:00,55.96,55.96,55.95,55.96,3600.0,43.0148,43.0148,43.0071,43.0148,3600.0
2017-05-15 13:35:00,55.96,55.98,55.95,55.98,9666.0,43.0148,43.0302,43.0071,43.0302,9666.0
2017-05-15 13:40:00,55.98,55.99,55.98,55.99,7022.0,43.0302,43.0379,43.0302,43.0379,7022.0
2017-05-15 13:45:00,55.99,55.99,55.98,55.98,6454.0,43.0379,43.0379,43.0302,43.0302,6454.0
2017-05-15 13:50:00,55.99,56.02,55.99,56.02,6872.0,43.0379,43.0609,43.0379,43.0609,6872.0
2017-05-15 13:55:00,56.03,56.04,55.99,56.02,22800.0,43.0686,43.0763,43.0379,43.0609,22800.0
2017-05-15 14:00:00,56.04,56.07,56.04,56.05,8910.0,43.0763,43.0994,43.0763,43.084,8910.0
2017-05-15 14:05:00,56.06,56.1,56.05,56.08,27688.0,43.0917,43.1224,43.084,43.1071,27688.0
2017-05-15 14:10:00,56.08,56.09,56.07,56.09,7268.0,43.1071,43.1147,43.0994,43.1147,7268.0
2017-05-15 14:15:00,56.09,56.1,56.06,56.07,23994.0,43.1147,43.1224,43.0917,43.0994,23994.0
2017-05-15 14:20:00,56.08,56.08,56.03,56.04,9960.0,43.1071,43.1071,43.0686,43.0763,9960.0
2017-05-15 14:25:00,56.05,56.06,56.02,56.02,5228.0,43.084,43.0917,43.0609,43.0609,5228.0
2017-05-15 14:30:00,56.02,56.02,55.99,55.99,13000.0,43.0609,43.0609,43.0379,43.0379,13000.0
2017-05-15 14:35:00,55.99,55.99,55.96,55.97,17788.0,43.0379,43.0379,43.0148,43.0225,17788.0
2017-05-15 14:40:00,55.97,55.97,55.94,55.94,16120.0,43.0225,43.0225,42.9994,42.9994,16120.0
2017-05-15 14:45:00,55.95,55.98,55.94,55.98,25280.0,43.0071,43.0302,42.9994,43.0302,25280.0
2017-05-15 14:50:00,55.98,55.98,55.94,55.97,21946.0,43.0302,43.0302,42.9994,43.0225,21946.0
2017-05-15 14:55:00,55.97,55.98,55.94,55.98,14436.0,43.0225,43.0302,42.9994,43.0302,14436.0
2017-05-15 15:00:00,55.98,55.98,55.94,55.97,20210.0,43.0302,43.0302,42.9994,43.0225,20210.0
2017-05-15 15:05:00,55.97,55.97,55.93,55.94,19738.0,43.0225,43.0225,42.9918,42.9994,19738.0
2017-05-15 15:10:00,55.94,55.96,55.92,55.93,19344.0,42.9994,43.0148,42.9841,42.9918,19344.0
2017-05-15 15:15:00,55.94,55.95,55.9,55.91,21694.0,42.9994,43.0071,42.9687,42.9764,21694.0
2017-05-15 15:20:00,55.91,55.92,55.88,55.88,30842.0,42.9764,42.9841,42.9533,42.9533,30842.0
2017-05-15 15:25:00,55.89,55.92,55.88,55.9,19230.0,42.961,42.9841,42.9533,42.9687,19230.0
2017-05-15 15:30:00,55.9,55.95,55.9,55.95,18558.0,42.9687,43.0071,42.9687,43.0071,18558.0
2017-05-15 15:35:00,55.95,55.96,55.94,55.94,23676.0,43.0071,43.0148,42.9994,42.9994,23676.0
2017-05-15 15:40:00,55.94,55.95,55.92,55.94,33736.0,42.9994,43.0071,42.9841,42.9994,33736.0
2017-05-15 15:45:00,55.94,56.02,55.94,56.02,36048.0,42.9994,43.0609,42.9994,43.0609,36048.0
2017-05-15 15:50:00,56.02,56.02,55.99,56.01,45180.0,43.0609,43.0609,43.0379,43.0533,45180.0
2017-05-15 15:55:00,56.01,56.01,55.97,55.97,72256.0,43.0533,43.0533,43.0225,43.0225,72256.0
2017-05-16 09:30:00,56.04,56.24,56.02,56.06,27016.0,43.0763,43.23,43.0609,43.0917,27016.0
2017-05-16 09:35:00,56.04,56.11,56.04,56.08,6834.0,43.0763,43.1301,43.0763,43.1071,6834.0
2017-05-16 09:40:00,56.07,56.07,55.99,56.01,5158.0,43.0994,43.0994,43.0379,43.0533,5158.0
2017-05-16 09:45:00,56.02,56.05,56.01,56.01,4200.0,43.0609,43.084,43.0533,43.0533,4200.0
2017-05-16 09:50:00,56.0,56.02,55.99,56.02,3200.0,43.0456,43.0609,43.0379,43.0609,3200.0
2017-05-16 09:55:00,56.02,56.06,55.98,56.04,7600.0,43.0609,43.0917,43.0302,43.0763,7600.0
2017-05-16 10:00:00,56.02,56.06,55.97,56.0,8638.0,43.0609,43.0917,43.0225,43.0456,8638.0
2017-05-16 10:05:00,55.98,55.99,55.91,55.92,28712.0,43.0302,43.0379,42.9764,42.9841,28712.0
2017-05-16 10:10:00,55.94,55.97,55.89,55.97,8802.0,42.9994,43.0225,42.961,43.0225,8802.0
2017-05-16 10:15:00,55.98,55.99,55.96,55.99,7526.0,43.0302,43.0379,43.0148,43.0379,7526.0
2017-05-16 10:20:00,55.99,55.99,55.96,55.97,4600.0,43.0379,43.0379,43.0148,43.0225,4600.0
2017-05-16 10:25:00,55.98,55.98,55.94,55.95,11800.0,43.0302,43.0302,42.9994,43.0071,11800.0
2017-05-16 10:30:00,55.95,55.96,55.93,55.96,7812.0,43.0071,43.0148,42.9918,43.0148,7812.0
2017-05-16 10:35:00,55.96,56.0,55.94,55.96,21000.0,43.0148,43.0456,42.9994,43.0148,21000.0
2017-05-16 10:40:00,55.98,55.99,55.93,55.93,13984.0,43.0302,43.0379,42.9918,42.9918,13984.0
2017-05-16 10:45:00,55.93,55.93,55.88,55.88,3866.0,42.9918,42.9918,42.9533,42.9533,3866.0
2017-05-16 10:50:00,55.9,55.91,55.82,55.83,20228.0,42.9687,42.9764,42.9072,42.9149,20228.0
2017-05-16 10:55:00,55.84,55.85,55.8,55.83,15236.0,42.9226,42.9303,42.8918,42.9149,15236.0
2017-05-16 11:00:00,55.82,55.84,55.8,55.81,7106.0,42.9072,42.9226,42.8918,42.8995,7106.0
2017-05-16 11:05:00,55.82,55.82,55.8,55.81,9366.0,42.9072,42.9072,42.8918,42.8995,9366.0
2017-05-16 11:10:00,55.8,55.83,55.79,55.82,11294.0,42.8918,42.9149,42.8841,42.9072,11294.0
2017-05-16 11:15:00,55.82,55.82,55.8,55.81,9660.0,42.9072,42.9072,42.8918,42.8995,9660.0
2017-05-16 11:20:00,55.82,55.88,55.81,55.88,7536.0,42.9072,42.9533,42.8995,42.9533,7536.0
2017-05-16 11:25:00,55.88,55.89,55.88,55.88,6048.0,42.9533,42.961,42.9533,42.9533,6048.0
2017-05-16 11:30:00,55.87,55.88,55.79,55.85,9620.0,42.9456,42.9533,42.8841,42.9303,9620.0
2017-05-16 11:35:00,55.84,55.86,55.83,55.84,5708.0,42.9226,42.938,42.9149,42.9226,5708.0
2017-05-16 11:40:00,55.85,55.85,55.83,55.85,3906.0,42.9303,42.9303,42.9149,42.9303,3906.0
2017-05-16 11:45:00,55.85,55.87,55.81,55.81,4600.0,42.9303,42.9456,42.8995,42.8995,4600.0
2017-05-16 11:50:00,55.79,55.79,55.76,55.79,8430.0,42.8841,42.8841,42.8611,42.8841,8430.0
2017-05-16 11:55:00,55.79,55.81,55.78,55.81,6600.0,42.8841,42.8995,42.8765,42.8995,6600.0
2017-05-16 12:00:00,55.8,55.81,55.79,55.79,3694.0,42.8918,42.8995,42.8841,42.8841,3694.0
2017-05-16 12:05:00,55.8,55.81,55.79,55.8,4400.0,42.8918,42.8995,42.8841,42.8918,4400.0
2017-05-16 12:10:00,55.8,55.82,55.78,55.82,7312.0,42.8918,42.9072,42.8765,42.9072,7312.0
2017-05-16 12:15:00,55.83,55.83,55.79,55.79,5200.0,42.9149,42.9149,42.8841,42.8841,5200.0
2017-05-16 12:20:00,55.8,55.83,55.8,55.81,8546.0,42.8918,42.9149,42.8918,42.8995,8546.0
2017-05-16 12:25:00,55.82,55.82,55.77,55.77,5296.0,42.9072,42.9072,42.8688,42.8688,5296.0
2017-05-16 12:30:00,55.76,55.77,55.75,55.75,8924.0,42.8611,42.8688,42.8534,42.8534,8924.0
2017-05-16 12:35:00,55.75,55.76,55.74,55.75,5600.0,42.8534,42.8611,42.8457,42.8534,5600.0
2017-05-16 12:40:00,55.74,55.75,55.74,55.74,7800.0,42.8457,42.8534,42.8457,42.8457,7800.0
2017-05-16 12:45:00,55.74,55.79,55.74,55.79,4536.0,42.8457,42.8841,42.8457,42.8841,4536.0
2017-05-16 12:50:00,55.78,55.81,55.78,55.81,4096.0,42.8765,42.8995,42.8765,42.8995,4096.0
2017-05-16 12:55:00,55.79,55.8,55.78,55.8,5068.0,42.8841,42.8918,42.8765,42.8918,5068.0
2017-05-16 13:00:00,55.79,55.8,55.77,55.79,4868.0,42.8841,42.8918,42.8688,42.8841,4868.0
2017-05-16 13:05:00,55.77,55.77,55.74,55.75,6794.0,42.8688,42.8688,42.8457,42.8534,6794.0
2017-05-16 13:10:00,55.73,55.75,55.73,55.75,2400.0,42.838,42.8534,42.838,42.8534,2400.0
2017-05-16 13:15:00,55.75,55.76,55.71,55.72,4200.0,42.8534,42.8611,42.8227,42.8303,4200.0
2017-05-16 13:20:00,55.73,55.74,55.71,55.74,6980.0,42.838,42.8457,42.8227,42.8457,6980.0
2017-05-16 13:25:00,55.73,55.73,55.7,55.72,6500.0,42.838,42.838,42.815,42.8303,6500.0
2017-05-16 13:30:00,55.72,55.72,55.69,55.69,5200.0,42.8303,42.8303,42.8073,42.8073,5200.0
2017-05-16 13:35:00,55.69,55.73,55.69,55.73,1600.0,42.8073,42.838,42.8073,42.838,1600.0
2017-05-16 13:40:00,55.73,55.76,55.73,55.75,5800.0,42.838,42.8611,42.838,42.8534,5800.0
2017-05-16 13:45:00,55.76,55.77,55.75,55.76,4750.0,42.8611,42.8688,42.8534,42.8611,4750.0
2017-05-16 13:50:00,55.75,55.76,55.71,55.72,2400.0,42.8534,42.8611,42.8227,42.8303,2400.0
2017-05-16 13:55:00,55.73,55.76,55.71,55.72,8996.0,42.838,42.8611,42.8227,42.8303,8996.0
2017-05-16 14:00:00,55.7,55.73,55.69,55.69,23850.0,42.815,42.838,42.8073,42.8073,23850.0
2017-05-16 14:05:00,55.69,55.71,55.68,55.69,7050.0,42.8073,42.8227,42.7996,42.8073,7050.0
2017-05-16 14:10:00,55.68,55.7,55.67,55.7,4910.0,42.7996,42.815,42.7919,42.815,4910.0
2017-05-16 14:15:00,55.7,55.72,55.68,55.7,10946.0,42.815,42.8303,42.7996,42.815,10946.0
2017-05-16 14:20:00,55.7,55.71,55.65,55.66,10224.0,42.815,42.8227,42.7765,42.7842,10224.0
2017-05-16 14:25:00,55.65,55.66,55.61,55.63,8232.0,42.7765,42.7842,42.7458,42.7612,8232.0
2017-05-16 14:30:00,55.62,55.62,55.59,55.6,8802.0,42.7535,42.7535,42.7304,42.7381,8802.0
2017-05-16 14:35:00,55.59,55.6,55.56,55.57,17452.0,42.7304,42.7381,42.7074,42.715,17452.0
2017-05-16 14:40:00,55.55,55.58,55.55,55.58,6600.0,42.6997,42.7227,42.6997,42.7227,6600.0
2017-05-16 14:45:00,55.58,55.59,55.52,55.52,23874.0,42.7227,42.7304,42.6766,42.6766,23874.0
2017-05-16 14:50:00,55.52,55.54,55.52,55.52,27726.0,42.6766,42.692,42.6766,42.6766,27726.0
2017-05-16 14:55:00,55.52,55.52,55.49,55.49,22900.0,42.6766,42.6766,42.6535,42.6535,22900.0
2017-05-16 15:00:00,55.49,55.53,55.46,55.51,26772.0,42.6535,42.6843,42.6305,42.6689,26772.0
2017-05-16 15:05:00,55.52,55.57,55.52,55.56,9514.0,42.6766,42.715,42.6766,42.7074,9514.0
2017-05-16 15:10:00,55.56,55.56,55.49,55.5,23818.0,42.7074,42.7074,42.6535,42.6612,23818.0
2017-05-16 15:15:00,55.5,55.52,55.48,55.49,20110.0,42.6612,42.6766,42.6459,42.6535,20110.0
2017-05-16 15:20:00,55.49,55.54,55.49,55.51,19910.0,42.6535,42.692,42.6535,42.6689,19910.0
2017-05-16 15:25:00,55.51,55.51,55.48,55.49,21174.0,42.6689,42.6689,42.6459,42.6535,21174.0
2017-05-16 15:30:00,55.48,55.51,55.47,55.48,21658.0,42.6459,42.6689,42.6382,42.6459,21658.0
2017-05-16 15:35:00,55.48,55.51,55.46,55.46,45002.0,42.6459,42.6689,42.6305,42.6305,45002.0
2017-05-16 15:40:00,55.47,55.48,55.45,55.45,26806.0,42.6382,42.6459,42.6228,42.6228,26806.0
2017-05-16 15:45:00,55.45,55.46,55.31,55.31,61818.0,42.6228,42.6305,42.5152,42.5152,61818.0
2017-05-16 15:50:00,55.32,55.34,55.31,55.33,62316.0,42.5229,42.5382,42.5152,42.5306,62316.0
2017-05-16 15:55:00,55.34,55.35,55.29,55.32,115040.0,42.5382,42.5459,42.4998,42.5229,115040.0
2017-05-17 09:30:00,55.39,55.72,55.33,55.38,219936.0,42.5767,42.8303,42.5306,42.569,219936.0
2017-05-17 09:35:00,55.38,55.49,55.29,55.42,64590.0,42.569,42.6535,42.4998,42.5997,64590.0
2017-05-17 09:40:00,55.43,55.46,55.34,55.43,76790.0,42.6074,42.6305,42.5382,42.6074,76790.0
2017-05-17 09:45:00,55.44,55.52,55.38,55.45,131028.0,42.6151,42.6766,42.569,42.6228,131028.0
2017-05-17 09:50:00,55.46,55.53,55.43,55.52,219626.0,42.6305,42.6843,42.6074,42.6766,219626.0
2017-05-17 09:55:00,55.51,55.51,55.31,55.36,42584.0,42.6689,42.6689,42.5152,42.5536,42584.0
2017-05-17 10:00:00,55.35,55.37,55.21,55.24,43070.0,42.5459,42.5613,42.4383,42.4614,43070.0
2017-05-17 10:05:00,55.23,55.24,55.11,55.13,61766.0,42.4537,42.4614,42.3615,42.3768,61766.0
2017-05-17 10:10:00,55.15,55.15,55.02,55.09,89502.0,42.3922,42.3922,42.2923,42.3461,89502.0
2017-05-17 10:15:00,55.08,55.1,55.05,55.07,63294.0,42.3384,42.3538,42.3153,42.3307,63294.0
2017-05-17 10:20:00,55.07,55.21,55.06,55.21,37364.0,42.3307,42.4383,42.323,42.4383,37364.0
2017-05-17 10:25:00,55.22,55.23,55.12,55.12,46170.0,42.446,42.4537,42.3691,42.3691,46170.0
2017-05-17 10:30:00,55.1,55.38,55.1,55.33,39986.0,42.3538,42.569,42.3538,42.5306,39986.0
2017-05-17 10:35:00,55.32,55.32,55.16,55.26,107332.0,42.5229,42.5229,42.3999,42.4768,107332.0
2017-05-17 10:40:00,55.24,55.35,55.24,55.29,54004.0,42.4614,42.5459,42.4614,42.4998,54004.0
2017-05-17 10:45:00,55.3,55.35,55.28,55.3,65112.0,42.5075,42.5459,42.4921,42.5075,65112.0
2017-05-17 10:50:00,55.29,55.35,55.29,55.34,50824.0,42.4998,42.5459,42.4998,42.5382,50824.0
2017-05-17 10:55:00,55.35,55.41,55.34,55.39,78990.0,42.5459,42.5921,42.5382,42.5767,78990.0
2017-05-17 11:00:00,55.38,55.51,55.37,55.48,78458.0,42.569,42.6689,42.5613,42.6459,78458.0
2017-05-17 11:05:00,55.48,55.52,55.47,55.51,132962.0,42.6459,42.6766,42.6382,42.6689,132962.0
2017-05-17 11:10:00,55.51,55.67,55.48,55.63,53768.0,42.6689,42.7919,42.6459,42.7612,53768.0
2017-05-17 11:15:00,55.64,55.69,55.63,55.65,53804.0,42.7688,42.8073,42.7612,42.7765,53804.0
2017-05-17 11:20:00,55.65,55.68,55.63,55.67,18948.0,42.7765,42.7996,42.7612,42.7919,18948.0
2017-05-17 11:25:00,55.68,55.69,55.63,55.63,47804.0,42.7996,42.8073,42.7612,42.7612,47804.0
2017-05-17 11:30:00,55.65,55.68,55.63,55.65,24232.0,42.7765,42.7996,42.7612,42.7765,24232.0
2017-05-17 11:35:00,55.64,55.64,55.59,55.63,20370.0,42.7688,42.7688,42.7304,42.7612,20370.0
2017-05-17 11:40:00,55.66,55.67,55.62,55.63,14934.0,42.7842,42.7919,42.7535,42.7612,14934.0
2017-05-17 11:45:00,55.63,55.65,55.6,55.61,20616.0,42.7612,42.7765,42.7381,42.7458,20616.0
2017-05-17 11:50:00,55.6,55.61,55.55,55.56,10258.0,42.7381,42.7458,42.6997,42.7074,10258.0
2017-05-17 11:55:00,55.55,55.55,55.5,55.54,16208.0,42.6997,42.6997,42.6612,42.692,16208.0
2017-05-17 12:00:00,55.54,55.56,55.52,55.55,11624.0,42.692,42.7074,42.6766,42.6997,11624.0
2017-05-17 12:05:00,55.54,55.6,55.54,55.57,12636.0,42.692,42.7381,42.692,42.715,12636.0
2017-05-17 12:10:00,55.57,55.58,55.54,55.55,10200.0,42.715,42.7227,42.692,42.6997,10200.0
2017-05-17 12:15:00,55.56,55.57,55.53,55.56,27580.0,42.7074,42.715,42.6843,42.7074,27580.0
2017-05-17 12:20:00,55.56,55.57,55.48,55.48,50404.0,42.7074,42.715,42.6459,42.6459,50404.0
2017-05-17 12:25:00,55.48,55.52,55.46,55.48,21924.0,42.6459,42.6766,42.6305,42.6459,21924.0
2017-05-17 12:30:00,55.48,55.49,55.44,55.46,16050.0,42.6459,42.6535,42.6151,42.6305,16050.0
2017-05-17 12:35:00,55.44,55.52,55.43,55.46,29720.0,42.6151,42.6766,42.6074,42.6305,29720.0
2017-05-17 12:40:00,55.47,55.5,55.43,55.44,11420.0,42.6382,42.6612,42.6074,42.6151,11420.0
2017-05-17 12:45:00,55.43,55.44,55.38,55.4,12208.0,42.6074,42.6151,42.569,42.5844,12208.0
2017-05-17 12:50:00,55.39,55.42,55.39,55.4,17286.0,42.5767,42.5997,42.5767,42.5844,17286.0
2017-05-17 12:55:00,55.4,55.42,55.39,55.41,25036.0,42.5844,42.5997,42.5767,42.5921,25036.0
2017-05-17 13:00:00,55.4,55.41,55.32,55.32,14952.0,42.5844,42.5921,42.5229,42.5229,14952.0
2017-05-17 13:05:00,55.32,55.38,55.31,55.38,29164.0,42.5229,42.569,42.5152,42.569,29164.0
2017-05-17 13:10:00,55.38,55.42,55.37,55.4,11366.0,42.569,42.5997,42.5613,42.5844,11366.0
2017-05-17 13:15:00,55.4,55.43,55.33,55.33,12640.0,42.5844,42.6074,42.5306,42.5306,12640.0
2017-05-17 13:20:00,55.33,55.42,55.31,55.41,9906.0,42.5306,42.5997,42.5152,42.5921,9906.0
2017-05-17 13:25:00,55.41,55.44,55.38,55.43,14642.0,42.5921,42.6151,42.569,42.6074,14642.0
2017-05-17 13:30:00,55.42,55.42,55.38,55.41,13100.0,42.5997,42.5997,42.569,42.5921,13100.0
2017-05-17 13:35:00,55.41,55.41,55.38,55.39,17220.0,42.5921,42.5921,42.569,42.5767,17220.0
2017-05-17 13:40:00,55.4,55.43,55.38,55.39,17166.0,42.5844,42.6074,42.569,42.5767,17166.0
2017-05-17 13:45:00,55.38,55.47,55.38,55.47,12608.0,42.569,42.6382,42.569,42.6382,12608.0
2017-05-17 13:50:00,55.47,55.52,55.45,55.49,13768.0,42.6382,42.6766,42.6228,42.6535,13768.0
2017-05-17 13:55:00,55.49,55.51,55.48,55.49,13902.0,42.6535,42.6689,42.6459,42.6535,13902.0
2017-05-17 14:00:00,55.48,55.53,55.45,55.52,26610.0,42.6459,42.6843,42.6228,42.6766,26610.0
2017-05-17 14:05:00,55.51,55.52,55.49,55.49,12386.0,42.6689,42.6766,42.6535,42.6535,12386.0
2017-05-17 14:10:00,55.49,55.53,55.46,55.5,28292.0,42.6535,42.6843,42.6305,42.6612,28292.0
2017-05-17 14:15:00,55.5,55.54,55.47,55.51,44082.0,42.6612,42.692,42.6382,42.6689,44082.0
2017-05-17 14:20:00,55.52,55.53,55.43,55.44,180544.0,42.6766,42.6843,42.6074,42.6151,180544.0
2017-05-17 14:25:00,55.45,55.56,55.44,55.54,37264.0,42.6228,42.7074,42.6151,42.692,37264.0
2017-05-17 14:30:00,55.53,55.58,55.51,55.53,44392.0,42.6843,42.7227,42.6689,42.6843,44392.0
2017-05-17 14:35:00,55.52,55.52,55.46,55.46,37996.0,42.6766,42.6766,42.6305,42.6305,37996.0
2017-05-17 14:40:00,55.47,55.5,55.42,55.42,25684.0,42.6382,42.6612,42.5997,42.5997,25684.0
2017-05-17 14:45:00,55.42,55.55,55.42,55.51,28096.0,42.5997,42.6997,42.5997,42.6689,28096.0
2017-05-17 14:50:00,55.51,55.55,55.49,55.53,40732.0,42.6689,42.6997,42.6535,42.6843,40732.0
2017-05-17 14:55:00,55.54,55.55,55.47,55.47,33734.0,42.692,42.6997,42.6382,42.6382,33734.0
2017-05-17 15:00:00,55.49,55.52,55.42,55.44,40898.0,42.6535,42.6766,42.5997,42.6151,40898.0
2017-05-17 15:05:00,55.45,55.47,55.42,55.42,20986.0,42.6228,42.6382,42.5997,42.5997,20986.0
2017-05-17 15:10:00,55.42,55.47,55.39,55.42,34562.0,42.5997,42.6382,42.5767,42.5997,34562.0
2017-05-17 15:15:00,55.42,55.47,55.38,55.47,18806.0,42.5997,42.6382,42.569,42.6382,18806.0
2017-05-17 15:20:00,55.45,55.45,55.4,55.4,23980.0,42.6228,42.6228,42.5844,42.5844,23980.0
2017-05-17 15:25:00,55.4,55.41,55.36,55.36,35146.0,42.5844,42.5921,42.5536,42.5536,35146.0
2017-05-17 15:30:00,55.36,55.46,55.36,55.4,53108.0,42.5536,42.6305,42.5536,42.5844,53108.0
2017-05-17 15:35:00,55.41,55.43,55.37,55.38,74876.0,42.5921,42.6074,42.5613,42.569,74876.0
2017-05-17 15:40:00,55.39,55.46,55.34,55.35,64084.0,42.5767,42.6305,42.5382,42.5459,64084.0
2017-05-17 15:45:00,55.35,55.37,55.29,55.29,73788.0,42.5459,42.5613,42.4998,42.4998,73788.0
2017-05-17 15:50:00,55.29,55.38,55.27,55.33,90084.0,42.4998,42.569,42.4844,42.5306,90084.0
2017-05-17 15:55:00,55.33,55.33,55.27,55.29,160280.0,42.5306,42.5306,42.4844,42.4998,160280.0
2017-05-18 09:30:00,55.46,55.96,55.46,55.63,48778.0,42.6305,43.0148,42.6305,42.7612,48778.0
2017-05-18 09:35:00,55.62,55.64,55.16,55.18,58724.0,42.7535,42.7688,42.3999,42.4153,58724.0
2017-05-18 09:40:00,55.16,55.26,55.08,55.24,37954.0,42.3999,42.4768,42.3384,42.4614,37954.0
2017-05-18 09:45:00,55.27,55.27,55.07,55.16,19404.0,42.4844,42.4844,42.3307,42.3999,19404.0
2017-05-18 09:50:00,55.13,55.16,55.08,55.14,5292.0,42.3768,42.3999,42.3384,42.3845,5292.0
2017-05-18 09:55:00,55.17,55.36,55.1,55.36,31168.0,42.4076,42.5536,42.3538,42.5536,31168.0
2017-05-18 10:00:00,55.36,55.63,55.3,55.42,58268.0,42.5536,42.7612,42.5075,42.5997,58268.0
2017-05-18 10:05:00,55.47,55.47,55.23,55.23,9546.0,42.6382,42.6382,42.4537,42.4537,9546.0
2017-05-18 10:10:00,55.23,55.25,55.16,55.18,14110.0,42.4537,42.4691,42.3999,42.4153,14110.0
2017-05-18 10:15:00,55.17,55.27,55.15,55.24,49260.0,42.4076,42.4844,42.3922,42.4614,49260.0
2017-05-18 10:20:00,55.24,55.32,55.23,55.25,20920.0,42.4614,42.5229,42.4537,42.4691,20920.0
2017-05-18 10:25:00,55.27,55.34,55.24,55.27,26906.0,42.4844,42.5382,42.4614,42.4844,26906.0
2017-05-18 10:30:00,55.27,55.34,55.21,55.21,18730.0,42.4844,42.5382,42.4383,42.4383,18730.0
2017-05-18 10:35:00,55.23,55.23,55.18,55.18,14910.0,42.4537,42.4537,42.4153,42.4153,14910.0
2017-05-18 10:40:00,55.16,55.31,55.16,55.26,18830.0,42.3999,42.5152,42.3999,42.4768,18830.0
2017-05-18 10:45:00,55.26,55.44,55.24,55.44,19120.0,42.4768,42.6151,42.4614,42.6151,19120.0
2017-05-18 10:50:00,55.42,55.44,55.33,55.41,14696.0,42.5997,42.6151,42.5306,42.5921,14696.0
2017-05-18 10:55:00,55.38,55.42,55.34,55.42,10200.0,42.569,42.5997,42.5382,42.5997,10200.0
2017-05-18 11:00:00,55.43,55.45,55.4,55.41,15502.0,42.6074,42.6228,42.5844,42.5921,15502.0
2017-05-18 11:05:00,55.42,55.48,55.42,55.45,10570.0,42.5997,42.6459,42.5997,42.6228,10570.0
2017-05-18 11:10:00,55.46,55.5,55.44,55.48,15760.0,42.6305,42.6612,42.6151,42.6459,15760.0
2017-05-18 11:15:00,55.47,55.47,55.38,55.4,11302.0,42.6382,42.6382,42.569,42.5844,11302.0
2017-05-18 11:20:00,55.42,55.46,55.35,55.38,8412.0,42.5997,42.6305,42.5459,42.569,8412.0
2017-05-18 11:25:00,55.41,55.43,55.37,55.37,7520.0,42.5921,42.6074,42.5613,42.5613,7520.0
2017-05-18 11:30:00,55.4,55.41,55.33,55.4,13252.0,42.5844,42.5921,42.5306,42.5844,13252.0
2017-05-18 11:35:00,55.38,55.44,55.35,55.4,25716.0,42.569,42.6151,42.5459,42.5844,25716.0
2017-05-18 11:40:00,55.39,55.43,55.36,55.41,25764.0,42.5767,42.6074,42.5536,42.5921,25764.0
2017-05-18 11:45:00,55.4,55.42,55.31,55.33,21506.0,42.5844,42.5997,42.5152,42.5306,21506.0
2017-05-18 11:50:00,55.33,55.38,55.3,55.34,16294.0,42.5306,42.569,42.5075,42.5382,16294.0
2017-05-18 11:55:00,55.35,55.36,55.29,55.32,17094.0,42.5459,42.5536,42.4998,42.5229,17094.0
2017-05-18 12:00:00,55.33,55.37,55.32,55.33,11660.0,42.5306,42.5613,42.5229,42.5306,11660.0
2017-05-18 12:05:00,55.32,55.39,55.29,55.38,12216.0,42.5229,42.5767,42.4998,42.569,12216.0
2017-05-18 12:10:00,55.38,55.41,55.31,55.33,12008.0,42.569,42.5921,42.5152,42.5306,12008.0
2017-05-18 12:15:00,55.32,55.32,55.29,55.31,5624.0,42.5229,42.5229,42.4998,42.5152,5624.0
2017-05-18 12:20:00,55.3,55.34,55.27,55.29,5200.0,42.5075,42.5382,42.4844,42.4998,5200.0
2017-05-18 12:25:00,55.27,55.32,55.27,55.29,5166.0,42.4844,42.5229,42.4844,42.4998,5166.0
2017-05-18 12:30:00,55.3,55.34,55.3,55.3,7752.0,42.5075,42.5382,42.5075,42.5075,7752.0
2017-05-18 12:35:00,55.3,55.35,55.29,55.35,7360.0,42.5075,42.5459,42.4998,42.5459,7360.0
2017-05-18 12:40:00,55.36,55.37,55.33,55.35,7182.0,42.5536,42.5613,42.5306,42.5459,7182.0
2017-05-18 12:45:00,55.35,55.37,55.34,55.36,10186.0,42.5459,42.5613,42.5382,42.5536,10186.0
2017-05-18 12:50:00,55.36,55.36,55.29,55.3,5812.0,42.5536,42.5536,42.4998,42.5075,5812.0
2017-05-18 12:55:00,55.29,55.35,55.27,55.34,7800.0,42.4998,42.5459,42.4844,42.5382,7800.0
2017-05-18 13:00:00,55.35,55.37,55.31,55.35,11664.0,42.5459,42.5613,42.5152,42.5459,11664.0
2017-05-18 13:05:00,55.33,55.35,55.29,55.31,6582.0,42.5306,42.5459,42.4998,42.5152,6582.0
2017-05-18 13:10:00,55.3,55.33,55.29,55.29,11260.0,42.5075,42.5306,42.4998,42.4998,11260.0
2017-05-18 13:15:00,55.29,55.31,55.27,55.31,11600.0,42.4998,42.5152,42.4844,42.5152,11600.0
2017-05-18 13:20:00,55.34,55.34,55.3,55.31,15940.0,42.5382,42.5382,42.5075,42.5152,15940.0
2017-05-18 13:25:00,55.3,55.35,55.29,55.33,15718.0,42.5075,42.5459,42.4998,42.5306,15718.0
2017-05-18 13:30:00,55.33,55.35,55.31,55.33,13800.0,42.5306,42.5459,42.5152,42.5306,13800.0
2017-05-18 13:35:00,55.33,55.35,55.32,55.34,11200.0,42.5306,42.5459,42.5229,42.5382,11200.0
2017-05-18 13:40:00,55.34,55.35,55.32,55.33,16028.0,42.5382,42.5459,42.5229,42.5306,16028.0
2017-05-18 13:45:00,55.34,55.38,55.33,55.37,18610.0,42.5382,42.569,42.5306,42.5613,18610.0
2017-05-18 13:50:00,55.37,55.4,55.35,55.37,8724.0,42.5613,42.5844,42.5459,42.5613,8724.0
2017-05-18 13:55:00,55.37,55.4,55.36,55.39,6594.0,42.5613,42.5844,42.5536,42.5767,6594.0
2017-05-18 14:00:00,55.4,55.48,55.39,55.47,9950.0,42.5844,42.6459,42.5767,42.6382,9950.0
2017-05-18 14:05:00,55.48,55.49,55.44,55.48,10606.0,42.6459,42.6535,42.6151,42.6459,10606.0
2017-05-18 14:10:00,55.48,55.51,55.47,55.47,14748.0,42.6459,42.6689,42.6382,42.6382,14748.0
2017-05-18 14:15:00,55.46,55.49,55.44,55.49,25292.0,42.6305,42.6535,42.6151,42.6535,25292.0
2017-05-18 14:20:00,55.49,55.51,55.43,55.47,18154.0,42.6535,42.6689,42.6074,42.6382,18154.0
2017-05-18 14:25:00,55.48,55.48,55.43,55.43,21378.0,42.6459,42.6459,42.6074,42.6074,21378.0
2017-05-18 14:30:00,55.44,55.48,55.43,55.48,22002.0,42.6151,42.6459,42.6074,42.6459,22002.0
2017-05-18 14:35:00,55.49,55.5,55.46,55.47,15648.0,42.6535,42.6612,42.6305,42.6382,15648.0
2017-05-18 14:40:00,55.47,55.49,55.45,55.49,29892.0,42.6382,42.6535,42.6228,42.6535,29892.0
2017-05-18 14:45:00,55.49,55.52,55.46,55.47,7580.0,42.6535,42.6766,42.6305,42.6382,7580.0
2017-05-18 14:50:00,55.48,55.48,55.43,55.44,27982.0,42.6459,42.6459,42.6074,42.6151,27982.0
2017-05-18 14:55:00,55.46,55.49,55.41,55.49,9756.0,42.6305,42.6535,42.5921,42.6535,9756.0
2017-05-18 15:00:00,55.49,55.5,55.46,55.5,35946.0,42.6535,42.6612,42.6305,42.6612,35946.0
2017-05-18 15:05:00,55.51,55.52,55.45,55.5,53596.0,42.6689,42.6766,42.6228,42.6612,53596.0
2017-05-18 15:10:00,55.51,55.54,55.46,55.46,50592.0,42.6689,42.692,42.6305,42.6305,50592.0
2017-05-18 15:15:00,55.47,55.48,55.44,55.47,18616.0,42.6382,42.6459,42.6151,42.6382,18616.0
2017-05-18 15:20:00,55.48,55.49,55.44,55.46,18764.0,42.6459,42.6535,42.6151,42.6305,18764.0
2017-05-18 15:25:00,55.45,55.46,55.4,55.4,36600.0,42.6228,42.6305,42.5844,42.5844,36600.0
2017-05-18 15:30:00,55.41,55.41,55.34,55.38,75462.0,42.5921,42.5921,42.5382,42.569,75462.0
2017-05-18 15:35:00,55.38,55.47,55.37,55.46,54828.0,42.569,42.6382,42.5613,42.6305,54828.0
2017-05-18 15:40:00,55.46,55.46,55.4,55.41,33678.0,42.6305,42.6305,42.5844,42.5921,33678.0
2017-05-18 15:45:00,55.42,55.46,55.41,55.44,45434.0,42.5997,42.6305,42.5921,42.6151,45434.0
2017-05-18 15:50:00,55.44,55.45,55.41,55.43,40162.0,42.6151,42.6228,42.5921,42.6074,40162.0
2017-05-18 15:55:00,55.43,55.45,55.35,55.37,178438.0,42.6074,42.6228,42.5459,42.5613,178438.0
2017-05-19 09:30:00,55.24,55.49,55.24,55.32,222410.0,42.4614,42.6535,42.4614,42.5229,222410.0
2017-05-19 09:35:00,55.26,55.32,55.1,55.16,43896.0,42.4768,42.5229,42.3538,42.3999,43896.0
2017-05-19 09:40:00,55.16,55.38,55.15,55.26,17308.0,42.3999,42.569,42.3922,42.4768,17308.0
2017-05-19 09:45:00,55.26,55.27,55.23,55.27,7958.0,42.4768,42.4844,42.4537,42.4844,7958.0
2017-05-19 09:50:00,55.27,55.36,55.26,55.26,44974.0,42.4844,42.5536,42.4768,42.4768,44974.0
2017-05-19 09:55:00,55.27,55.33,55.23,55.33,27396.0,42.4844,42.5306,42.4537,42.5306,27396.0
2017-05-19 10:00:00,55.34,55.39,55.29,55.29,21190.0,42.5382,42.5767,42.4998,42.4998,21190.0
2017-05-19 10:05:00,55.29,55.34,55.27,55.31,22044.0,42.4998,42.5382,42.4844,42.5152,22044.0
2017-05-19 10:10:00,55.29,55.43,55.29,55.41,17488.0,42.4998,42.6074,42.4998,42.5921,17488.0
2017-05-19 10:15:00,55.41,55.46,55.39,55.44,20110.0,42.5921,42.6305,42.5767,42.6151,20110.0
2017-05-19 10:20:00,55.45,55.48,55.41,55.45,61214.0,42.6228,42.6459,42.5921,42.6228,61214.0
2017-05-19 10:25:00,55.42,55.46,55.39,55.43,22982.0,42.5997,42.6305,42.5767,42.6074,22982.0
2017-05-19 10:30:00,55.43,55.49,55.36,55.41,33968.0,42.6074,42.6535,42.5536,42.5921,33968.0
2017-05-19 10:35:00,55.43,55.44,55.38,55.42,24914.0,42.6074,42.6151,42.569,42.5997,24914.0
2017-05-19 10:40:00,55.43,55.52,55.43,55.52,17350.0,42.6074,42.6766,42.6074,42.6766,17350.0
2017-05-19 10:45:00,55.53,55.65,55.52,55.6,28290.0,42.6843,42.7765,42.6766,42.7381,28290.0
2017-05-19 10:50:00,55.6,55.64,55.58,55.64,22580.0,42.7381,42.7688,42.7227,42.7688,22580.0
2017-05-19 10:55:00,55.65,55.68,55.63,55.65,21634.0,42.7765,42.7996,42.7612,42.7765,21634.0
2017-05-19 11:00:00,55.65,55.66,55.53,55.54,11566.0,42.7765,42.7842,42.6843,42.692,11566.0
2017-05-19 11:05:00,55.52,55.52,55.47,55.51,10978.0,42.6766,42.6766,42.6382,42.6689,10978.0
2017-05-19 11:10:00,55.51,55.56,55.48,55.49,10322.0,42.6689,42.7074,42.6459,42.6535,10322.0
2017-05-19 11:15:00,55.49,55.53,55.48,55.53,17368.0,42.6535,42.6843,42.6459,42.6843,17368.0
2017-05-19 11:20:00,55.51,55.54,55.49,55.54,12406.0,42.6689,42.692,42.6535,42.692,12406.0
2017-05-19 11:25:00,55.56,55.57,55.47,55.47,12722.0,42.7074,42.715,42.6382,42.6382,12722.0
2017-05-19 11:30:00,55.48,55.52,55.47,55.52,6860.0,42.6459,42.6766,42.6382,42.6766,6860.0
2017-05-19 11:35:00,55.52,55.58,55.52,55.57,15386.0,42.6766,42.7227,42.6766,42.715,15386.0
2017-05-19 11:40:00,55.57,55.62,55.56,55.61,11012.0,42.715,42.7535,42.7074,42.7458,11012.0
2017-05-19 11:45:00,55.61,55.61,55.54,55.57,9518.0,42.7458,42.7458,42.692,42.715,9518.0
2017-05-19 11:50:00,55.58,55.6,55.55,55.56,9016.0,42.7227,42.7381,42.6997,42.7074,9016.0
2017-05-19 11:55:00,55.57,55.63,55.57,55.6,7532.0,42.715,42.7612,42.715,42.7381,7532.0
2017-05-19 12:00:00,55.6,55.62,55.55,55.62,12502.0,42.7381,42.7535,42.6997,42.7535,12502.0
2017-05-19 12:05:00,55.63,55.65,55.54,55.58,8854.0,42.7612,42.7765,42.692,42.7227,8854.0
2017-05-19 12:10:00,55.57,55.62,55.57,55.58,6742.0,42.715,42.7535,42.715,42.7227,6742.0
2017-05-19 12:15:00,55.59,55.6,55.54,55.55,10238.0,42.7304,42.7381,42.692,42.6997,10238.0
2017-05-19 12:20:00,55.55,55.57,55.54,55.55,9804.0,42.6997,42.715,42.692,42.6997,9804.0
2017-05-19 12:25:00,55.55,55.57,55.54,55.54,9684.0,42.6997,42.715,42.692,42.692,9684.0
2017-05-19 12:30:00,55.53,55.55,55.51,55.52,12826.0,42.6843,42.6997,42.6689,42.6766,12826.0
2017-05-19 12:35:00,55.53,55.54,55.51,55.52,7692.0,42.6843,42.692,42.6689,42.6766,7692.0
2017-05-19 12:40:00,55.52,55.58,55.51,55.54,10748.0,42.6766,42.7227,42.6689,42.692,10748.0
2017-05-19 12:45:00,55.55,55.57,55.55,55.57,2876.0,42.6997,42.715,42.6997,42.715,2876.0
2017-05-19 12:50:00,55.57,55.58,55.55,55.56,6790.0,42.715,42.7227,42.6997,42.7074,6790.0
2017-05-19 12:55:00,55.54,55.57,55.52,55.54,9202.0,42.692,42.715,42.6766,42.692,9202.0
2017-05-19 13:00:00,55.55,55.55,55.51,55.51,10966.0,42.6997,42.6997,42.6689,42.6689,10966.0
2017-05-19 13:05:00,55.51,55.52,55.49,55.51,8172.0,42.6689,42.6766,42.6535,42.6689,8172.0
2017-05-19 13:10:00,55.52,55.52,55.49,55.51,12570.0,42.6766,42.6766,42.6535,42.6689,12570.0
2017-05-19 13:15:00,55.51,55.54,55.5,55.51,18418.0,42.6689,42.692,42.6612,42.6689,18418.0
2017-05-19 13:20:00,55.52,55.6,55.52,55.57,25252.0,42.6766,42.7381,42.6766,42.715,25252.0
2017-05-19 13:25:00,55.56,55.6,55.56,55.6,5058.0,42.7074,42.7381,42.7074,42.7381,5058.0
2017-05-19 13:30:00,55.62,55.62,55.58,55.58,10302.0,42.7535,42.7535,42.7227,42.7227,10302.0
2017-05-19 13:35:00,55.58,55.59,55.52,55.56,14350.0,42.7227,42.7304,42.6766,42.7074,14350.0
2017-05-19 13:40:00,55.55,55.58,55.54,55.57,5914.0,42.6997,42.7227,42.692,42.715,5914.0
2017-05-19 13:45:00,55.58,55.58,55.53,55.56,8202.0,42.7227,42.7227,42.6843,42.7074,8202.0
2017-05-19 13:50:00,55.57,55.58,55.55,55.57,5802.0,42.715,42.7227,42.6997,42.715,5802.0
2017-05-19 13:55:00,55.56,55.58,55.53,55.57,65896.0,42.7074,42.7227,42.6843,42.715,65896.0
2017-05-19 14:00:00,55.57,55.63,55.57,55.62,8106.0,42.715,42.7612,42.715,42.7535,8106.0
2017-05-19 14:05:00,55.62,55.64,55.57,55.57,19270.0,42.7535,42.7688,42.715,42.715,19270.0
2017-05-19 14:10:00,55.58,55.62,55.56,55.62,12512.0,42.7227,42.7535,42.7074,42.7535,12512.0
2017-05-19 14:15:00,55.62,55.63,55.58,55.6,17826.0,42.7535,42.7612,42.7227,42.7381,17826.0
2017-05-19 14:20:00,55.59,55.6,55.56,55.59,14738.0,42.7304,42.7381,42.7074,42.7304,14738.0
2017-05-19 14:25:00,55.59,55.61,55.56,55.6,10634.0,42.7304,42.7458,42.7074,42.7381,10634.0
2017-05-19 14:30:00,55.62,55.66,55.61,55.66,6926.0,42.7535,42.7842,42.7458,42.7842,6926.0
2017-05-19 14:35:00,55.66,55.67,55.64,55.67,13510.0,42.7842,42.7919,42.7688,42.7919,13510.0
2017-05-19 14:40:00,55.67,55.72,55.65,55.65,14954.0,42.7919,42.8303,42.7765,42.7765,14954.0
2017-05-19 14:45:00,55.65,55.72,55.65,55.72,13298.0,42.7765,42.8303,42.7765,42.8303,13298.0
2017-05-19 14:50:00,55.72,55.74,55.71,55.72,21916.0,42.8303,42.8457,42.8227,42.8303,21916.0
2017-05-19 14:55:00,55.72,55.74,55.69,55.73,25708.0,42.8303,42.8457,42.8073,42.838,25708.0
2017-05-19 15:00:00,55.73,55.74,55.71,55.73,30266.0,42.838,42.8457,42.8227,42.838,30266.0
2017-05-19 15:05:00,55.73,55.74,55.62,55.64,40506.0,42.838,42.8457,42.7535,42.7688,40506.0
2017-05-19 15:10:00,55.65,55.69,55.61,55.65,25906.0,42.7765,42.8073,42.7458,42.7765,25906.0
2017-05-19 15:15:00,55.64,55.66,55.63,55.65,26956.0,42.7688,42.7842,42.7612,42.7765,26956.0
2017-05-19 15:20:00,55.66,55.67,55.62,55.63,45398.0,42.7842,42.7919,42.7535,42.7612,45398.0
2017-05-19 15:25:00,55.63,55.69,55.62,55.69,40800.0,42.7612,42.8073,42.7535,42.8073,40800.0
2017-05-19 15:30:00,55.69,55.74,55.69,55.71,53696.0,42.8073,42.8457,42.8073,42.8227,53696.0
2017-05-19 15:35:00,55.71,55.76,55.7,55.74,48002.0,42.8227,42.8611,42.815,42.8457,48002.0
2017-05-19 15:40:00,55.73,55.76,55.7,55.72,64984.0,42.838,42.8611,42.815,42.8303,64984.0
2017-05-19 15:45:00,55.72,55.75,55.68,55.69,71668.0,42.8303,42.8534,42.7996,42.8073,71668.0
2017-05-19 15:50:00,55.69,55.76,55.69,55.75,85038.0,42.8073,42.8611,42.8073,42.8534,85038.0
2017-05-19 15:55:00,55.76,55.82,55.72,55.77,476640.0,42.8611,42.9072,42.8303,42.8688,476640.0
2017-05-22 09:30:00,55.79,55.88,55.72,55.85,41008.0,42.8841,42.9533,42.8303,42.9303,41008.0
2017-05-22 09:35:00,55.77,55.86,55.77,55.81,3636.0,42.8688,42.938,42.8688,42.8995,3636.0
2017-05-22 09:40:00,55.83,55.96,55.78,55.93,15822.0,42.9149,43.0148,42.8765,42.9918,15822.0
2017-05-22 09:45:00,55.93,56.02,55.87,55.99,17710.0,42.9918,43.0609,42.9456,43.0379,17710.0
2017-05-22 09:50:00,55.98,56.01,55.94,56.01,8732.0,43.0302,43.0533,42.9994,43.0533,8732.0
2017-05-22 09:55:00,55.98,56.0,55.94,55.98,11200.0,43.0302,43.0456,42.9994,43.0302,11200.0
2017-05-22 10:00:00,55.98,56.05,55.96,56.02,15298.0,43.0302,43.084,43.0148,43.0609,15298.0
2017-05-22 10:05:00,56.02,56.06,55.99,56.04,17586.0,43.0609,43.0917,43.0379,43.0763,17586.0
2017-05-22 10:10:00,56.03,56.06,56.02,56.05,6346.0,43.0686,43.0917,43.0609,43.084,6346.0
2017-05-22 10:15:00,56.04,56.04,55.96,55.96,5802.0,43.0763,43.0763,43.0148,43.0148,5802.0
2017-05-22 10:20:00,55.95,55.95,55.9,55.94,5200.0,43.0071,43.0071,42.9687,42.9994,5200.0
2017-05-22 10:25:00,55.93,55.95,55.91,55.94,7400.0,42.9918,43.0071,42.9764,42.9994,7400.0
2017-05-22 10:30:00,55.94,55.97,55.93,55.94,3000.0,42.9994,43.0225,42.9918,42.9994,3000.0
2017-05-22 10:35:00,55.97,55.98,55.85,55.85,16288.0,43.0225,43.0302,42.9303,42.9303,16288.0
2017-05-22 10:40:00,55.85,55.89,55.84,55.89,17258.0,42.9303,42.961,42.9226,42.961,17258.0
2017-05-22 10:45:00,55.88,56.02,55.87,56.01,26844.0,42.9533,43.0609,42.9456,43.0533,26844.0
2017-05-22 10:50:00,56.02,56.02,55.96,55.97,16890.0,43.0609,43.0609,43.0148,43.0225,16890.0
2017-05-22 10:55:00,55.98,55.98,55.87,55.91,13274.0,43.0302,43.0302,42.9456,42.9764,13274.0
2017-05-22 11:00:00,55.9,55.94,55.88,55.9,17422.0,42.9687,42.9994,42.9533,42.9687,17422.0
2017-05-22 11:05:00,55.91,55.95,55.88,55.94,11020.0,42.9764,43.0071,42.9533,42.9994,11020.0
2017-05-22 11:10:00,55.95,55.98,55.95,55.98,13452.0,43.0071,43.0302,43.0071,43.0302,13452.0
2017-05-22 11:15:00,55.98,56.04,55.97,55.97,14618.0,43.0302,43.0763,43.0225,43.0225,14618.0
2017-05-22 11:20:00,55.98,56.02,55.97,56.01,9532.0,43.0302,43.0609,43.0225,43.0533,9532.0
2017-05-22 11:25:00,55.99,56.02,55.98,56.02,15612.0,43.0379,43.0609,43.0302,43.0609,15612.0
2017-05-22 11:30:00,56.01,56.02,55.99,56.01,9240.0,43.0533,43.0609,43.0379,43.0533,9240.0
2017-05-22 11:35:00,56.01,56.03,55.99,56.02,7060.0,43.0533,43.0686,43.0379,43.0609,7060.0
2017-05-22 11:40:00,56.02,56.02,56.0,56.01,5330.0,43.0609,43.0609,43.0456,43.0533,5330.0
2017-05-22 11:45:00,56.01,56.02,55.99,55.99,7062.0,43.0533,43.0609,43.0379,43.0379,7062.0
2017-05-22 11:50:00,55.99,56.0,55.94,55.97,11186.0,43.0379,43.0456,42.9994,43.0225,11186.0
2017-05-22 11:55:00,55.97,56.01,55.96,56.0,12412.0,43.0225,43.0533,43.0148,43.0456,12412.0
2017-05-22 12:00:00,56.01,56.01,55.97,55.97,2000.0,43.0533,43.0533,43.0225,43.0225,2000.0
2017-05-22 12:05:00,55.98,56.02,55.97,56.01,9542.0,43.0302,43.0609,43.0225,43.0533,9542.0
2017-05-22 12:10:00,56.02,56.05,56.01,56.01,6698.0,43.0609,43.084,43.0533,43.0533,6698.0
2017-05-22 12:15:00,56.03,56.07,56.02,56.06,7702.0,43.0686,43.0994,43.0609,43.0917,7702.0
2017-05-22 12:20:00,56.06,56.09,56.05,56.09,9302.0,43.0917,43.1147,43.084,43.1147,9302.0
2017-05-22 12:25:00,56.07,56.09,56.05,56.06,5542.0,43.0994,43.1147,43.084,43.0917,5542.0
2017-05-22 12:30:00,56.06,56.09,56.05,56.09,10800.0,43.0917,43.1147,43.084,43.1147,10800.0
2017-05-22 12:35:00,56.08,56.13,56.08,56.13,22492.0,43.1071,43.1455,43.1071,43.1455,22492.0
2017-05-22 12:40:00,56.13,56.2,56.13,56.19,22602.0,43.1455,43.1993,43.1455,43.1916,22602.0
2017-05-22 12:45:00,56.18,56.24,56.17,56.22,13858.0,43.1839,43.23,43.1762,43.2147,13858.0
2017-05-22 12:50:00,56.22,56.28,56.22,56.27,14696.0,43.2147,43.2608,43.2147,43.2531,14696.0
2017-05-22 12:55:00,56.27,56.27,56.24,56.25,11000.0,43.2531,43.2531,43.23,43.2377,11000.0
2017-05-22 13:00:00,56.26,56.27,56.24,56.26,7246.0,43.2454,43.2531,43.23,43.2454,7246.0
2017-05-22 13:05:00,56.27,56.27,56.25,56.26,5600.0,43.2531,43.2531,43.2377,43.2454,5600.0
2017-05-22 13:10:00,56.27,56.31,56.27,56.27,7990.0,43.2531,43.2839,43.2531,43.2531,7990.0
2017-05-22 13:15:00,56.27,56.3,56.26,56.27,6898.0,43.2531,43.2762,43.2454,43.2531,6898.0
2017-05-22 13:20:00,56.28,56.29,56.26,56.29,3800.0,43.2608,43.2685,43.2454,43.2685,3800.0
2017-05-22 13:25:00,56.3,56.33,56.3,56.33,3000.0,43.2762,43.2992,43.2762,43.2992,3000.0
2017-05-22 13:30:00,56.33,56.38,56.31,56.37,8300.0,43.2992,43.3377,43.2839,43.33,8300.0
2017-05-22 13:35:00,56.36,56.4,56.35,56.35,6918.0,43.3223,43.353,43.3146,43.3146,6918.0
2017-05-22 13:40:00,56.35,56.37,56.33,56.37,12196.0,43.3146,43.33,43.2992,43.33,12196.0
2017-05-22 13:45:00,56.35,56.37,56.33,56.33,4784.0,43.3146,43.33,43.2992,43.2992,4784.0
2017-05-22 13:50:00,56.33,56.34,56.32,56.32,5886.0,43.2992,43.3069,43.2915,43.2915,5886.0
2017-05-22 13:55:00,56.33,56.35,56.33,56.34,4800.0,43.2992,43.3146,43.2992,43.3069,4800.0
2017-05-22 14:00:00,56.35,56.37,56.34,56.35,4800.0,43.3146,43.33,43.3069,43.3146,4800.0
2017-05-22 14:05:00,56.35,56.37,56.34,56.34,9334.0,43.3146,43.33,43.3069,43.3069,9334.0
2017-05-22 14:10:00,56.35,56.35,56.33,56.33,5600.0,43.3146,43.3146,43.2992,43.2992,5600.0
2017-05-22 14:15:00,56.34,56.41,56.33,56.36,18666.0,43.3069,43.3607,43.2992,43.3223,18666.0
2017-05-22 14:20:00,56.38,56.39,56.35,56.35,23118.0,43.3377,43.3453,43.3146,43.3146,23118.0
2017-05-22 14:25:00,56.37,56.4,56.35,56.36,12132.0,43.33,43.353,43.3146,43.3223,12132.0
2017-05-22 14:30:00,56.37,56.4,56.35,56.35,15736.0,43.33,43.353,43.3146,43.3146,15736.0
2017-05-22 14:35:00,56.35,56.38,56.35,56.37,20958.0,43.3146,43.3377,43.3146,43.33,20958.0
2017-05-22 14:40:00,56.37,56.38,56.35,56.37,24338.0,43.33,43.3377,43.3146,43.33,24338.0
2017-05-22 14:45:00,56.38,56.38,56.35,56.38,8272.0,43.3377,43.3377,43.3146,43.3377,8272.0
2017-05-22 14:50:00,56.38,56.39,56.38,56.38,15582.0,43.3377,43.3453,43.3377,43.3377,15582.0
2017-05-22 14:55:00,56.39,56.39,56.32,56.33,9540.0,43.3453,43.3453,43.2915,43.2992,9540.0
2017-05-22 15:00:00,56.33,56.33,56.31,56.33,11916.0,43.2992,43.2992,43.2839,43.2992,11916.0
2017-05-22 15:05:00,56.34,56.35,56.3,56.32,11532.0,43.3069,43.3146,43.2762,43.2915,11532.0
2017-05-22 15:10:00,56.32,56.35,56.32,56.34,10286.0,43.2915,43.3146,43.2915,43.3069,10286.0
2017-05-22 15:15:00,56.33,56.37,56.33,56.37,16758.0,43.2992,43.33,43.2992,43.33,16758.0
2017-05-22 15:20:00,56.36,56.38,56.35,56.38,32120.0,43.3223,43.3377,43.3146,43.3377,32120.0
2017-05-22 15:25:00,56.38,56.4,56.38,56.38,36006.0,43.3377,43.353,43.3377,43.3377,36006.0
2017-05-22 15:30:00,56.39,56.45,56.38,56.41,31838.0,43.3453,43.3915,43.3377,43.3607,31838.0
2017-05-22 15:35:00,56.41,56.49,56.41,56.49,28198.0,43.3607,43.4222,43.3607,43.4222,28198.0
2017-05-22 15:40:00,56.49,56.52,56.47,56.52,46776.0,43.4222,43.4453,43.4068,43.4453,46776.0
2017-05-22 15:45:00,56.52,56.52,56.45,56.46,77614.0,43.4453,43.4453,43.3915,43.3992,77614.0
2017-05-22 15:50:00,56.46,56.49,56.45,56.47,71216.0,43.3992,43.4222,43.3915,43.4068,71216.0
2017-05-22 15:55:00,56.47,56.47,56.39,56.42,154150.0,43.4068,43.4068,43.3453,43.3684,154150.0
2017-05-23 09:30:00,56.48,56.62,56.39,56.4,20070.0,43.4145,43.5221,43.3453,43.353,20070.0
2017-05-23 09:35:00,56.43,56.56,56.43,56.52,6570.0,43.3761,43.476,43.3761,43.4453,6570.0
2017-05-23 09:40:00,56.55,56.68,56.55,56.63,6120.0,43.4683,43.5683,43.4683,43.5298,6120.0
2017-05-23 09:45:00,56.65,56.69,56.6,56.61,12242.0,43.5452,43.576,43.5068,43.5145,12242.0
2017-05-23 09:50:00,56.6,56.67,56.56,56.6,8776.0,43.5068,43.5606,43.476,43.5068,8776.0
2017-05-23 09:55:00,56.6,56.71,56.6,56.69,30106.0,43.5068,43.5913,43.5068,43.576,30106.0
2017-05-23 10:00:00,56.7,56.79,56.68,56.79,16678.0,43.5836,43.6528,43.5683,43.6528,16678.0
2017-05-23 10:05:00,56.77,56.77,56.69,56.77,15124.0,43.6374,43.6374,43.576,43.6374,15124.0
2017-05-23 10:10:00,56.78,56.87,56.77,56.79,7496.0,43.6451,43.7143,43.6374,43.6528,7496.0
2017-05-23 10:15:00,56.8,56.88,56.79,56.88,14894.0,43.6605,43.722,43.6528,43.722,14894.0
2017-05-23 10:20:00,56.88,56.94,56.87,56.91,8894.0,43.722,43.7681,43.7143,43.7451,8894.0
2017-05-23 10:25:00,56.92,56.95,56.87,56.87,6410.0,43.7527,43.7758,43.7143,43.7143,6410.0
2017-05-23 10:30:00,56.88,56.88,56.77,56.78,20340.0,43.722,43.722,43.6374,43.6451,20340.0
2017-05-23 10:35:00,56.79,56.9,56.78,56.86,6800.0,43.6528,43.7374,43.6451,43.7066,6800.0
2017-05-23 10:40:00,56.85,56.91,56.83,56.91,6712.0,43.6989,43.7451,43.6836,43.7451,6712.0
2017-05-23 10:45:00,56.88,56.92,56.87,56.92,15358.0,43.722,43.7527,43.7143,43.7527,15358.0
2017-05-23 10:50:00,56.92,56.98,56.92,56.98,11600.0,43.7527,43.7989,43.7527,43.7989,11600.0
2017-05-23 10:55:00,56.99,57.02,56.9,56.91,41078.0,43.8066,43.8296,43.7374,43.7451,41078.0
2017-05-23 11:00:00,56.91,56.99,56.9,56.95,38118.0,43.7451,43.8066,43.7374,43.7758,38118.0
2017-05-23 11:05:00,56.96,56.97,56.92,56.96,12546.0,43.7835,43.7912,43.7527,43.7835,12546.0
2017-05-23 11:10:00,56.96,57.0,56.93,56.99,27174.0,43.7835,43.8142,43.7604,43.8066,27174.0
2017-05-23 11:15:00,56.97,56.98,56.91,56.93,17122.0,43.7912,43.7989,43.7451,43.7604,17122.0
2017-05-23 11:20:00,56.92,56.92,56.84,56.85,8700.0,43.7527,43.7527,43.6913,43.6989,8700.0
2017-05-23 11:25:00,56.85,56.87,56.81,56.81,9038.0,43.6989,43.7143,43.6682,43.6682,9038.0
2017-05-23 11:30:00,56.82,56.85,56.8,56.85,7000.0,43.6759,43.6989,43.6605,43.6989,7000.0
2017-05-23 11:35:00,56.83,56.91,56.82,56.91,15098.0,43.6836,43.7451,43.6759,43.7451,15098.0
2017-05-23 11:40:00,56.91,56.93,56.83,56.83,15036.0,43.7451,43.7604,43.6836,43.6836,15036.0
2017-05-23 11:45:00,56.82,56.84,56.79,56.82,11626.0,43.6759,43.6913,43.6528,43.6759,11626.0
2017-05-23 11:50:00,56.82,56.91,56.81,56.88,8906.0,43.6759,43.7451,43.6682,43.722,8906.0
2017-05-23 11:55:00,56.87,56.9,56.85,56.9,15300.0,43.7143,43.7374,43.6989,43.7374,15300.0
2017-05-23 12:00:00,56.91,56.92,56.87,56.91,7000.0,43.7451,43.7527,43.7143,43.7451,7000.0
2017-05-23 12:05:00,56.92,56.95,56.92,56.93,15320.0,43.7527,43.7758,43.7527,43.7604,15320.0
2017-05-23 12:10:00,56.91,56.93,56.9,56.93,11994.0,43.7451,43.7604,43.7374,43.7604,11994.0
2017-05-23 12:15:00,56.93,56.98,56.93,56.97,12916.0,43.7604,43.7989,43.7604,43.7912,12916.0
2017-05-23 12:20:00,56.98,56.98,56.94,56.94,16462.0,43.7989,43.7989,43.7681,43.7681,16462.0
2017-05-23 12:25:00,56.94,56.96,56.9,56.96,14600.0,43.7681,43.7835,43.7374,43.7835,14600.0
2017-05-23 12:30:00,56.96,56.96,56.92,56.93,13168.0,43.7835,43.7835,43.7527,43.7604,13168.0
2017-05-23 12:35:00,56.94,56.95,56.93,56.95,10698.0,43.7681,43.7758,43.7604,43.7758,10698.0
2017-05-23 12:40:00,56.95,56.98,56.95,56.97,16120.0,43.7758,43.7989,43.7758,43.7912,16120.0
2017-05-23 12:45:00,56.97,57.0,56.96,56.99,8600.0,43.7912,43.8142,43.7835,43.8066,8600.0
2017-05-23 12:50:00,56.99,57.02,56.99,57.0,14270.0,43.8066,43.8296,43.8066,43.8142,14270.0
2017-05-23 12:55:00,57.0,57.0,56.95,56.96,24236.0,43.8142,43.8142,43.7758,43.7835,24236.0
2017-05-23 13:00:00,56.96,56.96,56.92,56.94,24652.0,43.7835,43.7835,43.7527,43.7681,24652.0
2017-05-23 13:05:00,56.93,56.93,56.9,56.91,66656.0,43.7604,43.7604,43.7374,43.7451,66656.0
2017-05-23 13:10:00,56.9,56.9,56.84,56.87,11800.0,43.7374,43.7374,43.6913,43.7143,11800.0
2017-05-23 13:15:00,56.86,56.9,56.84,56.88,10066.0,43.7066,43.7374,43.6913,43.722,10066.0
2017-05-23 13:20:00,56.88,56.88,56.87,56.87,7860.0,43.722,43.722,43.7143,43.7143,7860.0
2017-05-23 13:25:00,56.85,56.89,56.85,56.89,45608.0,43.6989,43.7297,43.6989,43.7297,45608.0
2017-05-23 13:30:00,56.88,56.9,56.86,56.88,9808.0,43.722,43.7374,43.7066,43.722,9808.0
2017-05-23 13:35:00,56.88,56.92,56.88,56.9,9894.0,43.722,43.7527,43.722,43.7374,9894.0
2017-05-23 13:40:00,56.9,56.9,56.85,56.9,5698.0,43.7374,43.7374,43.6989,43.7374,5698.0
2017-05-23 13:45:00,56.88,56.88,56.85,56.87,6000.0,43.722,43.722,43.6989,43.7143,6000.0
2017-05-23 13:50:00,56.86,56.89,56.85,56.88,35206.0,43.7066,43.7297,43.6989,43.722,35206.0
2017-05-23 13:55:00,56.87,56.89,56.84,56.85,39528.0,43.7143,43.7297,43.6913,43.6989,39528.0
2017-05-23 14:00:00,56.88,56.94,56.87,56.92,33112.0,43.722,43.7681,43.7143,43.7527,33112.0
2017-05-23 14:05:00,56.91,56.91,56.85,56.85,14994.0,43.7451,43.7451,43.6989,43.6989,14994.0
2017-05-23 14:10:00,56.85,56.91,56.85,56.9,36044.0,43.6989,43.7451,43.6989,43.7374,36044.0
2017-05-23 14:15:00,56.88,56.89,56.83,56.88,73972.0,43.722,43.7297,43.6836,43.722,73972.0
2017-05-23 14:20:00,56.88,56.88,56.82,56.85,65804.0,43.722,43.722,43.6759,43.6989,65804.0
2017-05-23 14:25:00,56.82,56.84,56.82,56.83,5474.0,43.6759,43.6913,43.6759,43.6836,5474.0
2017-05-23 14:30:00,56.83,56.85,56.81,56.83,18370.0,43.6836,43.6989,43.6682,43.6836,18370.0
2017-05-23 14:35:00,56.81,56.81,56.49,56.58,258302.0,43.6682,43.6682,43.4222,43.4914,258302.0
2017-05-23 14:40:00,56.58,56.63,56.24,56.36,541042.0,43.4914,43.5298,43.23,43.3223,541042.0
2017-05-23 14:45:00,56.35,56.47,56.16,56.16,330110.0,43.3146,43.4068,43.1686,43.1686,330110.0
2017-05-23 14:50:00,56.17,56.54,56.16,56.54,206050.0,43.1762,43.4607,43.1686,43.4607,206050.0
2017-05-23 14:55:00,56.54,56.77,56.48,56.74,258056.0,43.4607,43.6374,43.4145,43.6144,258056.0
2017-05-23 15:00:00,56.76,56.9,56.69,56.7,167214.0,43.6298,43.7374,43.576,43.5836,167214.0
2017-05-23 15:05:00,56.7,56.71,56.62,56.69,67396.0,43.5836,43.5913,43.5221,43.576,67396.0
2017-05-23 15:10:00,56.68,56.69,56.58,56.6,94300.0,43.5683,43.576,43.4914,43.5068,94300.0
2017-05-23 15:15:00,56.6,56.78,56.6,56.72,122546.0,43.5068,43.6451,43.5068,43.599,122546.0
2017-05-23 15:20:00,56.72,56.8,56.72,56.79,83942.0,43.599,43.6605,43.599,43.6528,83942.0
2017-05-23 15:25:00,56.8,56.8,56.73,56.75,52156.0,43.6605,43.6605,43.6067,43.6221,52156.0
2017-05-23 15:30:00,56.74,56.74,56.66,56.67,62390.0,43.6144,43.6144,43.5529,43.5606,62390.0
2017-05-23 15:35:00,56.67,56.74,56.65,56.73,106794.0,43.5606,43.6144,43.5452,43.6067,106794.0
2017-05-23 15:40:00,56.73,56.74,56.69,56.72,84090.0,43.6067,43.6144,43.576,43.599,84090.0
2017-05-23 15:45:00,56.71,56.72,56.6,56.63,74826.0,43.5913,43.599,43.5068,43.5298,74826.0
2017-05-23 15:50:00,56.63,56.64,56.6,56.63,153272.0,43.5298,43.5375,43.5068,43.5298,153272.0
2017-05-23 15:55:00,56.63,56.66,56.59,56.65,181624.0,43.5298,43.5529,43.4991,43.5452,181624.0
2017-05-24 09:30:00,56.66,56.88,56.66,56.71,19830.0,43.5529,43.722,43.5529,43.5913,19830.0
2017-05-24 09:35:00,56.74,56.88,56.74,56.8,12384.0,43.6144,43.722,43.6144,43.6605,12384.0
2017-05-24 09:40:00,56.85,56.85,56.75,56.75,19414.0,43.6989,43.6989,43.6221,43.6221,19414.0
2017-05-24 09:45:00,56.76,56.81,56.7,56.74,34604.0,43.6298,43.6682,43.5836,43.6144,34604.0
2017-05-24 09:50:00,56.73,56.77,56.67,56.77,24020.0,43.6067,43.6374,43.5606,43.6374,24020.0
2017-05-24 09:55:00,56.79,56.8,56.74,56.77,14164.0,43.6528,43.6605,43.6144,43.6374,14164.0
2017-05-24 10:00:00,56.77,56.87,56.77,56.84,13580.0,43.6374,43.7143,43.6374,43.6913,13580.0
2017-05-24 10:05:00,56.84,56.85,56.82,56.82,6418.0,43.6913,43.6989,43.6759,43.6759,6418.0
2017-05-24 10:10:00,56.82,56.82,56.74,56.75,7904.0,43.6759,43.6759,43.6144,43.6221,7904.0
2017-05-24 10:15:00,56.75,56.79,56.74,56.79,12484.0,43.6221,43.6528,43.6144,43.6528,12484.0
2017-05-24 10:20:00,56.76,56.81,56.73,56.77,15786.0,43.6298,43.6682,43.6067,43.6374,15786.0
2017-05-24 10:25:00,56.78,56.87,56.76,56.87,11746.0,43.6451,43.7143,43.6298,43.7143,11746.0
2017-05-24 10:30:00,56.88,56.91,56.84,56.9,10100.0,43.722,43.7451,43.6913,43.7374,10100.0
2017-05-24 10:35:00,56.9,56.92,56.81,56.85,26064.0,43.7374,43.7527,43.6682,43.6989,26064.0
2017-05-24 10:40:00,56.84,56.85,56.8,56.83,7196.0,43.6913,43.6989,43.6605,43.6836,7196.0
2017-05-24 10:45:00,56.83,56.84,56.73,56.74,11886.0,43.6836,43.6913,43.6067,43.6144,11886.0
2017-05-24 10:50:00,56.73,56.77,56.71,56.77,21394.0,43.6067,43.6374,43.5913,43.6374,21394.0
2017-05-24 10:55:00,56.76,56.83,56.74,56.75,8928.0,43.6298,43.6836,43.6144,43.6221,8928.0
2017-05-24 11:00:00,56.77,56.81,56.76,56.77,8200.0,43.6374,43.6682,43.6298,43.6374,8200.0
2017-05-24 11:05:00,56.76,56.77,56.74,56.74,6400.0,43.6298,43.6374,43.6144,43.6144,6400.0
2017-05-24 11:10:00,56.74,56.77,56.74,56.77,10540.0,43.6144,43.6374,43.6144,43.6374,10540.0
2017-05-24 11:15:00,56.77,56.8,56.75,56.77,10898.0,43.6374,43.6605,43.6221,43.6374,10898.0
2017-05-24 11:20:00,56.75,56.79,56.75,56.79,3800.0,43.6221,43.6528,43.6221,43.6528,3800.0
2017-05-24 11:25:00,56.76,56.77,56.75,56.75,9314.0,43.6298,43.6374,43.6221,43.6221,9314.0
2017-05-24 11:30:00,56.75,56.8,56.74,56.77,8824.0,43.6221,43.6605,43.6144,43.6374,8824.0
2017-05-24 11:35:00,56.79,56.82,56.77,56.78,8222.0,43.6528,43.6759,43.6374,43.6451,8222.0
2017-05-24 11:40:00,56.78,56.81,56.75,56.75,5020.0,43.6451,43.6682,43.6221,43.6221,5020.0
2017-05-24 11:45:00,56.77,56.8,56.75,56.77,4120.0,43.6374,43.6605,43.6221,43.6374,4120.0
2017-05-24 11:50:00,56.79,56.81,56.77,56.79,5000.0,43.6528,43.6682,43.6374,43.6528,5000.0
2017-05-24 11:55:00,56.79,56.82,56.76,56.79,4260.0,43.6528,43.6759,43.6298,43.6528,4260.0
2017-05-24 12:00:00,56.79,56.8,56.74,56.74,8200.0,43.6528,43.6605,43.6144,43.6144,8200.0
2017-05-24 12:05:00,56.75,56.82,56.75,56.77,15828.0,43.6221,43.6759,43.6221,43.6374,15828.0
2017-05-24 12:10:00,56.76,56.77,56.75,56.77,5198.0,43.6298,43.6374,43.6221,43.6374,5198.0
2017-05-24 12:15:00,56.77,56.82,56.77,56.82,5906.0,43.6374,43.6759,43.6374,43.6759,5906.0
2017-05-24 12:20:00,56.82,56.82,56.77,56.78,3000.0,43.6759,43.6759,43.6374,43.6451,3000.0
2017-05-24 12:25:00,56.8,56.8,56.75,56.75,5528.0,43.6605,43.6605,43.6221,43.6221,5528.0
2017-05-24 12:30:00,56.77,56.78,56.75,56.76,5600.0,43.6374,43.6451,43.6221,43.6298,5600.0
2017-05-24 12:35:00,56.77,56.77,56.75,56.76,8462.0,43.6374,43.6374,43.6221,43.6298,8462.0
2017-05-24 12:40:00,56.76,56.79,56.76,56.77,3826.0,43.6298,43.6528,43.6298,43.6374,3826.0
2017-05-24 12:45:00,56.76,56.76,56.75,56.75,3100.0,43.6298,43.6298,43.6221,43.6221,3100.0
2017-05-24 12:50:00,56.76,56.78,56.74,56.75,16336.0,43.6298,43.6451,43.6144,43.6221,16336.0
2017-05-24 12:55:00,56.76,56.76,56.74,56.74,80856.0,43.6298,43.6298,43.6144,43.6144,80856.0
2017-05-24 13:00:00,56.76,56.76,56.73,56.74,26426.0,43.6298,43.6298,43.6067,43.6144,26426.0
2017-05-24 13:05:00,56.74,56.76,56.72,56.72,13270.0,43.6144,43.6298,43.599,43.599,13270.0
2017-05-24 13:10:00,56.73,56.73,56.69,56.71,14800.0,43.6067,43.6067,43.576,43.5913,14800.0
2017-05-24 13:15:00,56.7,56.72,56.66,56.69,15794.0,43.5836,43.599,43.5529,43.576,15794.0
2017-05-24 13:20:00,56.7,56.71,56.65,56.67,13136.0,43.5836,43.5913,43.5452,43.5606,13136.0
2017-05-24 13:25:00,56.67,56.71,56.67,56.69,17554.0,43.5606,43.5913,43.5606,43.576,17554.0
2017-05-24 13:30:00,56.69,56.7,56.68,56.7,3758.0,43.576,43.5836,43.5683,43.5836,3758.0
2017-05-24 13:35:00,56.69,56.72,56.68,56.72,8078.0,43.576,43.599,43.5683,43.599,8078.0
2017-05-24 13:40:00,56.72,56.74,56.72,56.74,8800.0,43.599,43.6144,43.599,43.6144,8800.0
2017-05-24 13:45:00,56.74,56.75,56.73,56.73,8724.0,43.6144,43.6221,43.6067,43.6067,8724.0
2017-05-24 13:50:00,56.73,56.74,56.72,56.74,11400.0,43.6067,43.6144,43.599,43.6144,11400.0
2017-05-24 13:55:00,56.74,56.74,56.7,56.72,6000.0,43.6144,43.6144,43.5836,43.599,6000.0
2017-05-24 14:00:00,56.73,56.81,56.72,56.81,48172.0,43.6067,43.6682,43.599,43.6682,48172.0
2017-05-24 14:05:00,56.83,56.85,56.8,56.85,8100.0,43.6836,43.6989,43.6605,43.6989,8100.0
2017-05-24 14:10:00,56.84,56.85,56.8,56.8,9056.0,43.6913,43.6989,43.6605,43.6605,9056.0
2017-05-24 14:15:00,56.8,56.93,56.8,56.88,4596.0,43.6605,43.7604,43.6605,43.722,4596.0
2017-05-24 14:20:00,56.87,56.88,56.83,56.83,13492.0,43.7143,43.722,43.6836,43.6836,13492.0
2017-05-24 14:25:00,56.82,56.83,56.77,56.77,36546.0,43.6759,43.6836,43.6374,43.6374,36546.0
2017-05-24 14:30:00,56.77,56.77,56.74,56.77,22112.0,43.6374,43.6374,43.6144,43.6374,22112.0
2017-05-24 14:35:00,56.77,56.77,56.74,56.75,10818.0,43.6374,43.6374,43.6144,43.6221,10818.0
2017-05-24 14:40:00,56.77,56.79,56.74,56.76,9196.0,43.6374,43.6528,43.6144,43.6298,9196.0
2017-05-24 14:45:00,56.75,56.77,56.74,56.77,12660.0,43.6221,43.6374,43.6144,43.6374,12660.0
2017-05-24 14:50:00,56.76,56.77,56.74,56.76,7166.0,43.6298,43.6374,43.6144,43.6298,7166.0
2017-05-24 14:55:00,56.77,56.77,56.73,56.76,16086.0,43.6374,43.6374,43.6067,43.6298,16086.0
2017-05-24 15:00:00,56.75,56.77,56.73,56.76,31486.0,43.6221,43.6374,43.6067,43.6298,31486.0
2017-05-24 15:05:00,56.76,56.76,56.72,56.72,19848.0,43.6298,43.6298,43.599,43.599,19848.0
2017-05-24 15:10:00,56.72,56.73,56.7,56.71,40974.0,43.599,43.6067,43.5836,43.5913,40974.0
2017-05-24 15:15:00,56.71,56.73,56.71,56.73,46424.0,43.5913,43.6067,43.5913,43.6067,46424.0
2017-05-24 15:20:00,56.73,56.73,56.7,56.73,35840.0,43.6067,43.6067,43.5836,43.6067,35840.0
2017-05-24 15:25:00,56.73,56.75,56.71,56.73,32460.0,43.6067,43.6221,43.5913,43.6067,32460.0
2017-05-24 15:30:00,56.73,56.76,56.73,56.76,19802.0,43.6067,43.6298,43.6067,43.6298,19802.0
2017-05-24 15:35:00,56.76,56.77,56.74,56.75,10700.0,43.6298,43.6374,43.6144,43.6221,10700.0
2017-05-24 15:40:00,56.74,56.78,56.74,56.77,23472.0,43.6144,43.6451,43.6144,43.6374,23472.0
2017-05-24 15:45:00,56.77,56.85,56.77,56.85,47310.0,43.6374,43.6989,43.6374,43.6989,47310.0
2017-05-24 15:50:00,56.85,56.9,56.85,56.88,59460.0,43.6989,43.7374,43.6989,43.722,59460.0
2017-05-24 15:55:00,56.88,56.92,56.88,56.88,98680.0,43.722,43.7527,43.722,43.722,98680.0
2017-05-25 09:30:00,56.84,57.04,56.84,56.92,16276.0,43.6913,43.845,43.6913,43.7527,16276.0
2017-05-25 09:35:00,56.97,57.02,56.88,56.94,7166.0,43.7912,43.8296,43.722,43.7681,7166.0
2017-05-25 09:40:00,56.92,56.92,56.79,56.79,6800.0,43.7527,43.7527,43.6528,43.6528,6800.0
2017-05-25 09:45:00,56.79,56.88,56.79,56.86,14982.0,43.6528,43.722,43.6528,43.7066,14982.0
2017-05-25 09:50:00,56.88,56.92,56.81,56.83,7992.0,43.722,43.7527,43.6682,43.6836,7992.0
2017-05-25 09:55:00,56.84,56.84,56.81,56.82,5012.0,43.6913,43.6913,43.6682,43.6759,5012.0
2017-05-25 10:00:00,56.83,56.87,56.81,56.85,9200.0,43.6836,43.7143,43.6682,43.6989,9200.0
2017-05-25 10:05:00,56.87,56.88,56.85,56.87,4200.0,43.7143,43.722,43.6989,43.7143,4200.0
2017-05-25 10:10:00,56.88,57.0,56.88,56.99,44228.0,43.722,43.8142,43.722,43.8066,44228.0
2017-05-25 10:15:00,57.0,57.02,56.98,56.99,16256.0,43.8142,43.8296,43.7989,43.8066,16256.0
2017-05-25 10:20:00,56.99,57.05,56.99,57.04,21108.0,43.8066,43.8527,43.8066,43.845,21108.0
2017-05-25 10:25:00,57.04,57.05,56.95,56.95,2314.0,43.845,43.8527,43.7758,43.7758,2314.0
2017-05-25 10:30:00,56.98,57.07,56.95,57.06,20104.0,43.7989,43.868,43.7758,43.8604,20104.0
2017-05-25 10:35:00,57.06,57.17,57.05,57.17,13282.0,43.8604,43.9449,43.8527,43.9449,13282.0
2017-05-25 10:40:00,57.14,57.18,57.13,57.18,5850.0,43.9219,43.9526,43.9142,43.9526,5850.0
2017-05-25 10:45:00,57.19,57.23,57.19,57.23,4634.0,43.9603,43.991,43.9603,43.991,4634.0
2017-05-25 10:50:00,57.22,57.23,57.19,57.21,9310.0,43.9833,43.991,43.9603,43.9757,9310.0
2017-05-25 10:55:00,57.22,57.23,57.19,57.22,6400.0,43.9833,43.991,43.9603,43.9833,6400.0
2017-05-25 11:00:00,57.21,57.21,57.17,57.21,3800.0,43.9757,43.9757,43.9449,43.9757,3800.0
2017-05-25 11:05:00,57.21,57.23,57.19,57.22,15912.0,43.9757,43.991,43.9603,43.9833,15912.0
2017-05-25 11:10:00,57.22,57.23,57.21,57.22,8200.0,43.9833,43.991,43.9757,43.9833,8200.0
2017-05-25 11:15:00,57.22,57.26,57.21,57.24,7490.0,43.9833,44.0141,43.9757,43.9987,7490.0
2017-05-25 11:20:00,57.23,57.25,57.22,57.24,3928.0,43.991,44.0064,43.9833,43.9987,3928.0
2017-05-25 11:25:00,57.23,57.29,57.23,57.29,8800.0,43.991,44.0372,43.991,44.0372,8800.0
2017-05-25 11:30:00,57.29,57.32,57.28,57.31,12746.0,44.0372,44.0602,44.0295,44.0525,12746.0
2017-05-25 11:35:00,57.29,57.31,57.24,57.29,6400.0,44.0372,44.0525,43.9987,44.0372,6400.0
2017-05-25 11:40:00,57.27,57.29,57.25,57.27,4990.0,44.0218,44.0372,44.0064,44.0218,4990.0
2017-05-25 11:45:00,57.27,57.29,57.27,57.27,3800.0,44.0218,44.0372,44.0218,44.0218,3800.0
2017-05-25 11:50:00,57.28,57.28,57.26,57.27,3208.0,44.0295,44.0295,44.0141,44.0218,3208.0
2017-05-25 11:55:00,57.23,57.26,57.22,57.25,9000.0,43.991,44.0141,43.9833,44.0064,9000.0
2017-05-25 12:00:00,57.23,57.25,57.22,57.25,3480.0,43.991,44.0064,43.9833,44.0064,3480.0
2017-05-25 12:05:00,57.24,57.24,57.2,57.2,2044.0,43.9987,43.9987,43.968,43.968,2044.0
2017-05-25 12:10:00,57.21,57.21,57.16,57.17,6408.0,43.9757,43.9757,43.9372,43.9449,6408.0
2017-05-25 12:15:00,57.17,57.22,57.15,57.22,11320.0,43.9449,43.9833,43.9295,43.9833,11320.0
2017-05-25 12:20:00,57.22,57.26,57.21,57.25,7274.0,43.9833,44.0141,43.9757,44.0064,7274.0
2017-05-25 12:25:00,57.25,57.26,57.24,57.26,5000.0,44.0064,44.0141,43.9987,44.0141,5000.0
2017-05-25 12:30:00,57.27,57.27,57.24,57.24,5200.0,44.0218,44.0218,43.9987,43.9987,5200.0
2017-05-25 12:35:00,57.24,57.26,57.24,57.26,2400.0,43.9987,44.0141,43.9987,44.0141,2400.0
2017-05-25 12:40:00,57.26,57.26,57.22,57.24,3600.0,44.0141,44.0141,43.9833,43.9987,3600.0
2017-05-25 12:45:00,57.24,57.29,57.24,57.29,7602.0,43.9987,44.0372,43.9987,44.0372,7602.0
2017-05-25 12:50:00,57.29,57.33,57.29,57.33,2500.0,44.0372,44.0679,44.0372,44.0679,2500.0
2017-05-25 12:55:00,57.33,57.34,57.31,57.33,7450.0,44.0679,44.0756,44.0525,44.0679,7450.0
2017-05-25 13:00:00,57.31,57.35,57.31,57.35,7912.0,44.0525,44.0833,44.0525,44.0833,7912.0
2017-05-25 13:05:00,57.35,57.36,57.34,57.35,19294.0,44.0833,44.091,44.0756,44.0833,19294.0
2017-05-25 13:10:00,57.35,57.38,57.34,57.37,9374.0,44.0833,44.1063,44.0756,44.0986,9374.0
2017-05-25 13:15:00,57.35,57.37,57.35,57.35,3428.0,44.0833,44.0986,44.0833,44.0833,3428.0
2017-05-25 13:20:00,57.36,57.38,57.34,57.34,12498.0,44.091,44.1063,44.0756,44.0756,12498.0
2017-05-25 13:25:00,57.35,57.35,57.34,57.34,25944.0,44.0833,44.0833,44.0756,44.0756,25944.0
2017-05-25 13:30:00,57.35,57.35,57.34,57.35,28820.0,44.0833,44.0833,44.0756,44.0833,28820.0
2017-05-25 13:35:00,57.35,57.35,57.34,57.34,31278.0,44.0833,44.0833,44.0756,44.0756,31278.0
2017-05-25 13:40:00,57.35,57.35,57.33,57.34,6980.0,44.0833,44.0833,44.0679,44.0756,6980.0
2017-05-25 13:45:00,57.34,57.35,57.33,57.34,9266.0,44.0756,44.0833,44.0679,44.0756,9266.0
2017-05-25 13:50:00,57.34,57.35,57.32,57.34,8400.0,44.0756,44.0833,44.0602,44.0756,8400.0
2017-05-25 13:55:00,57.33,57.41,57.33,57.38,16520.0,44.0679,44.1294,44.0679,44.1063,16520.0
2017-05-25 14:00:00,57.41,57.41,57.33,57.33,9686.0,44.1294,44.1294,44.0679,44.0679,9686.0
2017-05-25 14:05:00,57.32,57.34,57.3,57.31,13478.0,44.0602,44.0756,44.0448,44.0525,13478.0
2017-05-25 14:10:00,57.3,57.32,57.3,57.3,12214.0,44.0448,44.0602,44.0448,44.0448,12214.0
2017-05-25 14:15:00,57.3,57.31,57.29,57.3,15988.0,44.0448,44.0525,44.0372,44.0448,15988.0
2017-05-25 14:20:00,57.29,57.29,57.21,57.21,45014.0,44.0372,44.0372,43.9757,43.9757,45014.0
2017-05-25 14:25:00,57.23,57.25,57.21,57.24,46096.0,43.991,44.0064,43.9757,43.9987,46096.0
2017-05-25 14:30:00,57.25,57.27,57.24,57.27,15188.0,44.0064,44.0218,43.9987,44.0218,15188.0
2017-05-25 14:35:00,57.27,57.27,57.25,57.26,9546.0,44.0218,44.0218,44.0064,44.0141,9546.0
2017-05-25 14:40:00,57.27,57.27,57.15,57.15,15954.0,44.0218,44.0218,43.9295,43.9295,15954.0
2017-05-25 14:45:00,57.17,57.18,57.14,57.14,15832.0,43.9449,43.9526,43.9219,43.9219,15832.0
2017-05-25 14:50:00,57.14,57.15,57.13,57.15,5936.0,43.9219,43.9295,43.9142,43.9295,5936.0
2017-05-25 14:55:00,57.15,57.16,57.13,57.14,7200.0,43.9295,43.9372,43.9142,43.9219,7200.0
2017-05-25 15:00:00,57.14,57.17,57.12,57.17,10736.0,43.9219,43.9449,43.9065,43.9449,10736.0
2017-05-25 15:05:00,57.16,57.19,57.16,57.19,11200.0,43.9372,43.9603,43.9372,43.9603,11200.0
2017-05-25 15:10:00,57.19,57.19,57.16,57.17,12922.0,43.9603,43.9603,43.9372,43.9449,12922.0
2017-05-25 15:15:00,57.16,57.22,57.16,57.22,14432.0,43.9372,43.9833,43.9372,43.9833,14432.0
2017-05-25 15:20:00,57.22,57.24,57.22,57.23,9090.0,43.9833,43.9987,43.9833,43.991,9090.0
2017-05-25 15:25:00,57.23,57.26,57.23,57.26,13936.0,43.991,44.0141,43.991,44.0141,13936.0
2017-05-25 15:30:00,57.26,57.26,57.22,57.23,17898.0,44.0141,44.0141,43.9833,43.991,17898.0
2017-05-25 15:35:00,57.23,57.24,57.23,57.24,22148.0,43.991,43.9987,43.991,43.9987,22148.0
2017-05-25 15:40:00,57.23,57.27,57.23,57.26,17220.0,43.991,44.0218,43.991,44.0141,17220.0
2017-05-25 15:45:00,57.27,57.37,57.27,57.34,27018.0,44.0218,44.0986,44.0218,44.0756,27018.0
2017-05-25 15:50:00,57.34,57.34,57.27,57.27,34728.0,44.0756,44.0756,44.0218,44.0218,34728.0
2017-05-25 15:55:00,57.29,57.33,57.27,57.27,63014.0,44.0372,44.0679,44.0218,44.0218,63014.0
2017-05-26 09:30:00,57.27,57.38,57.09,57.29,16474.0,44.0218,44.1063,43.8834,44.0372,16474.0
2017-05-26 09:35:00,57.31,57.34,57.29,57.34,2400.0,44.0525,44.0756,44.0372,44.0756,2400.0
2017-05-26 09:40:00,57.29,57.29,57.26,57.26,1520.0,44.0372,44.0372,44.0141,44.0141,1520.0
2017-05-26 09:45:00,57.23,57.23,57.09,57.16,3800.0,43.991,43.991,43.8834,43.9372,3800.0
2017-05-26 09:50:00,57.16,57.17,57.1,57.11,8294.0,43.9372,43.9449,43.8911,43.8988,8294.0
2017-05-26 09:55:00,57.12,57.16,57.07,57.11,9000.0,43.9065,43.9372,43.868,43.8988,9000.0
2017-05-26 10:00:00,57.1,57.14,57.09,57.13,16522.0,43.8911,43.9219,43.8834,43.9142,16522.0
2017-05-26 10:05:00,57.13,57.18,57.12,57.15,12452.0,43.9142,43.9526,43.9065,43.9295,12452.0
2017-05-26 10:10:00,57.17,57.2,57.16,57.19,8708.0,43.9449,43.968,43.9372,43.9603,8708.0
2017-05-26 10:15:00,57.19,57.24,57.19,57.22,12226.0,43.9603,43.9987,43.9603,43.9833,12226.0
2017-05-26 10:20:00,57.24,57.28,57.23,57.23,10400.0,43.9987,44.0295,43.991,43.991,10400.0
2017-05-26 10:25:00,57.24,57.3,57.22,57.3,11630.0,43.9987,44.0448,43.9833,44.0448,11630.0
2017-05-26 10:30:00,57.32,57.34,57.27,57.29,8646.0,44.0602,44.0756,44.0218,44.0372,8646.0
2017-05-26 10:35:00,57.29,57.3,57.23,57.26,9178.0,44.0372,44.0448,43.991,44.0141,9178.0
2017-05-26 10:40:00,57.24,57.3,57.22,57.27,15094.0,43.9987,44.0448,43.9833,44.0218,15094.0
2017-05-26 10:45:00,57.26,57.28,57.24,57.27,4200.0,44.0141,44.0295,43.9987,44.0218,4200.0
2017-05-26 10:50:00,57.27,57.28,57.25,57.28,6200.0,44.0218,44.0295,44.0064,44.0295,6200.0
2017-05-26 10:55:00,57.27,57.31,57.25,57.3,8698.0,44.0218,44.0525,44.0064,44.0448,8698.0
2017-05-26 11:00:00,57.33,57.34,57.32,57.33,4060.0,44.0679,44.0756,44.0602,44.0679,4060.0
2017-05-26 11:05:00,57.33,57.34,57.29,57.3,13234.0,44.0679,44.0756,44.0372,44.0448,13234.0
2017-05-26 11:10:00,57.3,57.32,57.3,57.31,4400.0,44.0448,44.0602,44.0448,44.0525,4400.0
2017-05-26 11:15:00,57.31,57.32,57.29,57.3,6200.0,44.0525,44.0602,44.0372,44.0448,6200.0
2017-05-26 11:20:00,57.29,57.3,57.28,57.28,3600.0,44.0372,44.0448,44.0295,44.0295,3600.0
2017-05-26 11:25:00,57.27,57.3,57.25,57.3,5728.0,44.0218,44.0448,44.0064,44.0448,5728.0
2017-05-26 11:30:00,57.27,57.28,57.26,57.28,3672.0,44.0218,44.0295,44.0141,44.0295,3672.0
2017-05-26 11:35:00,57.28,57.28,57.23,57.24,4862.0,44.0295,44.0295,43.991,43.9987,4862.0
2017-05-26 11:40:00,57.24,57.3,57.24,57.3,5000.0,43.9987,44.0448,43.9987,44.0448,5000.0
2017-05-26 11:45:00,57.34,57.34,57.29,57.33,3838.0,44.0756,44.0756,44.0372,44.0679,3838.0
2017-05-26 11:50:00,57.35,57.35,57.31,57.31,9766.0,44.0833,44.0833,44.0525,44.0525,9766.0
2017-05-26 11:55:00,57.3,57.33,57.3,57.33,3910.0,44.0448,44.0679,44.0448,44.0679,3910.0
2017-05-26 12:00:00,57.33,57.34,57.31,57.32,3600.0,44.0679,44.0756,44.0525,44.0602,3600.0
2017-05-26 12:05:00,57.31,57.31,57.27,57.28,2200.0,44.0525,44.0525,44.0218,44.0295,2200.0
2017-05-26 12:10:00,57.29,57.29,57.23,57.24,3200.0,44.0372,44.0372,43.991,43.9987,3200.0
2017-05-26 12:15:00,57.24,57.24,57.22,57.24,2426.0,43.9987,43.9987,43.9833,43.9987,2426.0
2017-05-26 12:20:00,57.26,57.27,57.26,57.27,2800.0,44.0141,44.0218,44.0141,44.0218,2800.0
2017-05-26 12:25:00,57.27,57.29,57.26,57.26,4578.0,44.0218,44.0372,44.0141,44.0141,4578.0
2017-05-26 12:30:00,57.27,57.3,57.27,57.27,5142.0,44.0218,44.0448,44.0218,44.0218,5142.0
2017-05-26 12:35:00,57.27,57.27,57.27,57.27,1800.0,44.0218,44.0218,44.0218,44.0218,1800.0
2017-05-26 12:40:00,57.28,57.3,57.27,57.3,8340.0,44.0295,44.0448,44.0218,44.0448,8340.0
2017-05-26 12:45:00,57.3,57.3,57.27,57.29,2340.0,44.0448,44.0448,44.0218,44.0372,2340.0
2017-05-26 12:50:00,57.27,57.31,57.27,57.29,6250.0,44.0218,44.0525,44.0218,44.0372,6250.0
2017-05-26 12:55:00,57.31,57.32,57.3,57.31,7600.0,44.0525,44.0602,44.0448,44.0525,7600.0
2017-05-26 13:00:00,57.3,57.32,57.3,57.31,6176.0,44.0448,44.0602,44.0448,44.0525,6176.0
2017-05-26 13:05:00,57.32,57.32,57.29,57.3,7704.0,44.0602,44.0602,44.0372,44.0448,7704.0
2017-05-26 13:10:00,57.3,57.32,57.29,57.32,4200.0,44.0448,44.0602,44.0372,44.0602,4200.0
2017-05-26 13:15:00,57.31,57.34,57.31,57.34,5184.0,44.0525,44.0756,44.0525,44.0756,5184.0
2017-05-26 13:20:00,57.33,57.34,57.3,57.33,12022.0,44.0679,44.0756,44.0448,44.0679,12022.0
2017-05-26 13:25:00,57.31,57.32,57.29,57.3,7274.0,44.0525,44.0602,44.0372,44.0448,7274.0
2017-05-26 13:30:00,57.29,57.29,57.24,57.24,2920.0,44.0372,44.0372,43.9987,43.9987,2920.0
2017-05-26 13:35:00,57.24,57.25,57.23,57.23,3000.0,43.9987,44.0064,43.991,43.991,3000.0
2017-05-26 13:40:00,57.22,57.26,57.22,57.26,19596.0,43.9833,44.0141,43.9833,44.0141,19596.0
2017-05-26 13:45:00,57.25,57.27,57.24,57.24,5986.0,44.0064,44.0218,43.9987,43.9987,5986.0
2017-05-26 13:50:00,57.25,57.26,57.24,57.26,6126.0,44.0064,44.0141,43.9987,44.0141,6126.0
2017-05-26 13:55:00,57.24,57.26,57.21,57.22,5618.0,43.9987,44.0141,43.9757,43.9833,5618.0
2017-05-26 14:00:00,57.22,57.23,57.17,57.17,9934.0,43.9833,43.991,43.9449,43.9449,9934.0
2017-05-26 14:05:00,57.17,57.21,57.13,57.21,15502.0,43.9449,43.9757,43.9142,43.9757,15502.0
2017-05-26 14:10:00,57.21,57.23,57.21,57.23,5372.0,43.9757,43.991,43.9757,43.991,5372.0
2017-05-26 14:15:00,57.26,57.26,57.19,57.23,7758.0,44.0141,44.0141,43.9603,43.991,7758.0
2017-05-26 14:20:00,57.22,57.24,57.22,57.24,3970.0,43.9833,43.9987,43.9833,43.9987,3970.0
2017-05-26 14:25:00,57.24,57.26,57.23,57.24,4112.0,43.9987,44.0141,43.991,43.9987,4112.0
2017-05-26 14:30:00,57.23,57.27,57.23,57.27,5400.0,43.991,44.0218,43.991,44.0218,5400.0
2017-05-26 14:35:00,57.27,57.28,57.27,57.28,5616.0,44.0218,44.0295,44.0218,44.0295,5616.0
2017-05-26 14:40:00,57.27,57.3,57.27,57.28,3448.0,44.0218,44.0448,44.0218,44.0295,3448.0
2017-05-26 14:45:00,57.27,57.3,57.27,57.3,6200.0,44.0218,44.0448,44.0218,44.0448,6200.0
2017-05-26 14:50:00,57.31,57.35,57.31,57.33,9032.0,44.0525,44.0833,44.0525,44.0679,9032.0
2017-05-26 14:55:00,57.33,57.34,57.28,57.28,5400.0,44.0679,44.0756,44.0295,44.0295,5400.0
2017-05-26 15:00:00,57.27,57.27,57.24,57.24,3600.0,44.0218,44.0218,43.9987,43.9987,3600.0
2017-05-26 15:05:00,57.24,57.27,57.24,57.26,8400.0,43.9987,44.0218,43.9987,44.0141,8400.0
2017-05-26 15:10:00,57.25,57.26,57.23,57.23,3574.0,44.0064,44.0141,43.991,43.991,3574.0
2017-05-26 15:15:00,57.23,57.26,57.23,57.24,3810.0,43.991,44.0141,43.991,43.9987,3810.0
2017-05-26 15:20:00,57.24,57.24,57.22,57.24,8850.0,43.9987,43.9987,43.9833,43.9987,8850.0
2017-05-26 15:25:00,57.24,57.24,57.2,57.2,10716.0,43.9987,43.9987,43.968,43.968,10716.0
2017-05-26 15:30:00,57.19,57.2,57.17,57.18,13734.0,43.9603,43.968,43.9449,43.9526,13734.0
2017-05-26 15:35:00,57.18,57.24,57.18,57.23,17260.0,43.9526,43.9987,43.9526,43.991,17260.0
2017-05-26 15:40:00,57.23,57.24,57.21,57.22,19826.0,43.991,43.9987,43.9757,43.9833,19826.0
2017-05-26 15:45:00,57.23,57.26,57.22,57.26,19136.0,43.991,44.0141,43.9833,44.0141,19136.0
2017-05-26 15:50:00,57.26,57.26,57.24,57.26,18408.0,44.0141,44.0141,43.9987,44.0141,18408.0
2017-05-26 15:55:00,57.26,57.27,57.22,57.24,91376.0,44.0141,44.0218,43.9833,43.9987,91376.0
2017-05-30 09:30:00,57.19,57.35,57.09,57.2,18390.0,43.9603,44.0833,43.8834,43.968,18390.0
2017-05-30 09:35:00,57.29,57.33,57.19,57.31,7600.0,44.0372,44.0679,43.9603,44.0525,7600.0
2017-05-30 09:40:00,57.33,57.36,57.21,57.22,9496.0,44.0679,44.091,43.9757,43.9833,9496.0
2017-05-30 09:45:00,57.24,57.28,57.18,57.26,9024.0,43.9987,44.0295,43.9526,44.0141,9024.0
2017-05-30 09:50:00,57.27,57.27,57.21,57.24,7268.0,44.0218,44.0218,43.9757,43.9987,7268.0
2017-05-30 09:55:00,57.24,57.3,57.22,57.3,13600.0,43.9987,44.0448,43.9833,44.0448,13600.0
2017-05-30 10:00:00,57.28,57.31,57.23,57.3,9364.0,44.0295,44.0525,43.991,44.0448,9364.0
2017-05-30 10:05:00,57.24,57.32,57.23,57.27,7200.0,43.9987,44.0602,43.991,44.0218,7200.0
2017-05-30 10:10:00,57.29,57.43,57.28,57.4,13322.0,44.0372,44.1448,44.0295,44.1217,13322.0
2017-05-30 10:15:00,57.39,57.39,57.28,57.37,9800.0,44.114,44.114,44.0295,44.0986,9800.0
2017-05-30 10:20:00,57.35,57.42,57.35,57.39,17200.0,44.0833,44.1371,44.0833,44.114,17200.0
2017-05-30 10:25:00,57.41,57.43,57.38,57.38,12572.0,44.1294,44.1448,44.1063,44.1063,12572.0
2017-05-30 10:30:00,57.38,57.44,57.38,57.41,16836.0,44.1063,44.1525,44.1063,44.1294,16836.0
2017-05-30 10:35:00,57.42,57.44,57.4,57.42,10416.0,44.1371,44.1525,44.1217,44.1371,10416.0
2017-05-30 10:40:00,57.43,57.55,57.42,57.52,26294.0,44.1448,44.237,44.1371,44.2139,26294.0
2017-05-30 10:45:00,57.52,57.52,57.48,57.49,23898.0,44.2139,44.2139,44.1832,44.1909,23898.0
2017-05-30 10:50:00,57.49,57.53,57.45,57.46,16350.0,44.1909,44.2216,44.1601,44.1678,16350.0
2017-05-30 10:55:00,57.46,57.51,57.45,57.51,10400.0,44.1678,44.2063,44.1601,44.2063,10400.0
2017-05-30 11:00:00,57.49,57.53,57.48,57.53,17624.0,44.1909,44.2216,44.1832,44.2216,17624.0
2017-05-30 11:05:00,57.52,57.52,57.48,57.5,10352.0,44.2139,44.2139,44.1832,44.1986,10352.0
2017-05-30 11:10:00,57.52,57.57,57.49,57.55,18656.0,44.2139,44.2524,44.1909,44.237,18656.0
2017-05-30 11:15:00,57.56,57.57,57.55,57.56,8400.0,44.2447,44.2524,44.237,44.2447,8400.0
2017-05-30 11:20:00,57.56,57.58,57.51,57.51,31980.0,44.2447,44.2601,44.2063,44.2063,31980.0
2017-05-30 11:25:00,57.51,57.57,57.5,57.57,10106.0,44.2063,44.2524,44.1986,44.2524,10106.0
2017-05-30 11:30:00,57.56,57.57,57.55,57.55,8768.0,44.2447,44.2524,44.237,44.237,8768.0
2017-05-30 11:35:00,57.57,57.66,57.56,57.63,54496.0,44.2524,44.3216,44.2447,44.2985,54496.0
2017-05-30 11:40:00,57.64,57.74,57.64,57.71,16552.0,44.3062,44.3831,44.3062,44.36,16552.0
2017-05-30 11:45:00,57.71,57.73,57.67,57.71,14120.0,44.36,44.3754,44.3292,44.36,14120.0
2017-05-30 11:50:00,57.71,57.73,57.67,57.67,22930.0,44.36,44.3754,44.3292,44.3292,22930.0
2017-05-30 11:55:00,57.68,57.76,57.68,57.76,9648.0,44.3369,44.3984,44.3369,44.3984,9648.0
2017-05-30 12:00:00,57.75,57.77,57.73,57.76,12624.0,44.3907,44.4061,44.3754,44.3984,12624.0
2017-05-30 12:05:00,57.74,57.77,57.73,57.77,11750.0,44.3831,44.4061,44.3754,44.4061,11750.0
2017-05-30 12:10:00,57.79,57.9,57.78,57.88,55202.0,44.4215,44.506,44.4138,44.4907,55202.0
2017-05-30 12:15:00,57.9,57.91,57.86,57.88,31548.0,44.506,44.5137,44.4753,44.4907,31548.0
2017-05-30 12:20:00,57.88,57.93,57.87,57.91,19544.0,44.4907,44.5291,44.483,44.5137,19544.0
2017-05-30 12:25:00,57.89,57.93,57.85,57.9,45320.0,44.4984,44.5291,44.4676,44.506,45320.0
2017-05-30 12:30:00,57.88,57.9,57.86,57.87,18868.0,44.4907,44.506,44.4753,44.483,18868.0
2017-05-30 12:35:00,57.88,57.92,57.87,57.92,15512.0,44.4907,44.5214,44.483,44.5214,15512.0
2017-05-30 12:40:00,57.91,57.92,57.88,57.91,8802.0,44.5137,44.5214,44.4907,44.5137,8802.0
2017-05-30 12:45:00,57.94,57.96,57.94,57.95,15754.0,44.5368,44.5522,44.5368,44.5445,15754.0
2017-05-30 12:50:00,57.95,57.99,57.94,57.97,16514.0,44.5445,44.5752,44.5368,44.5598,16514.0
2017-05-30 12:55:00,57.97,57.98,57.92,57.92,12004.0,44.5598,44.5675,44.5214,44.5214,12004.0
2017-05-30 13:00:00,57.92,57.97,57.92,57.96,15286.0,44.5214,44.5598,44.5214,44.5522,15286.0
2017-05-30 13:05:00,57.98,58.18,57.98,58.16,126478.0,44.5675,44.7213,44.5675,44.7059,126478.0
2017-05-30 13:10:00,58.13,58.16,58.12,58.13,52988.0,44.6828,44.7059,44.6752,44.6828,52988.0
2017-05-30 13:15:00,58.12,58.12,58.07,58.08,13572.0,44.6752,44.6752,44.6367,44.6444,13572.0
2017-05-30 13:20:00,58.07,58.1,58.04,58.04,20372.0,44.6367,44.6598,44.6137,44.6137,20372.0
2017-05-30 13:25:00,58.04,58.05,57.98,57.99,54132.0,44.6137,44.6213,44.5675,44.5752,54132.0
2017-05-30 13:30:00,57.99,58.12,57.99,58.09,63404.0,44.5752,44.6752,44.5752,44.6521,63404.0
2017-05-30 13:35:00,58.1,58.12,58.07,58.08,16662.0,44.6598,44.6752,44.6367,44.6444,16662.0
2017-05-30 13:40:00,58.08,58.1,58.06,58.07,18678.0,44.6444,44.6598,44.629,44.6367,18678.0
2017-05-30 13:45:00,58.08,58.1,58.07,58.1,80112.0,44.6444,44.6598,44.6367,44.6598,80112.0
2017-05-30 13:50:00,58.07,58.18,58.06,58.09,104886.0,44.6367,44.7213,44.629,44.6521,104886.0
2017-05-30 13:55:00,58.08,58.13,58.07,58.1,74414.0,44.6444,44.6828,44.6367,44.6598,74414.0
2017-05-30 14:00:00,58.09,58.1,58.04,58.07,62304.0,44.6521,44.6598,44.6137,44.6367,62304.0
2017-05-30 14:05:00,58.06,58.1,58.04,58.1,21684.0,44.629,44.6598,44.6137,44.6598,21684.0
2017-05-30 14:10:00,58.08,58.18,58.08,58.18,20222.0,44.6444,44.7213,44.6444,44.7213,20222.0
2017-05-30 14:15:00,58.18,58.29,58.18,58.26,38384.0,44.7213,44.8058,44.7213,44.7828,38384.0
2017-05-30 14:20:00,58.24,58.26,58.22,58.22,41058.0,44.7674,44.7828,44.752,44.752,41058.0
2017-05-30 14:25:00,58.23,58.25,58.22,58.23,13922.0,44.7597,44.7751,44.752,44.7597,13922.0
2017-05-30 14:30:00,58.22,58.22,58.16,58.2,27342.0,44.752,44.752,44.7059,44.7366,27342.0
2017-05-30 14:35:00,58.2,58.2,58.13,58.13,55088.0,44.7366,44.7366,44.6828,44.6828,55088.0
2017-05-30 14:40:00,58.13,58.13,58.08,58.08,23384.0,44.6828,44.6828,44.6444,44.6444,23384.0
2017-05-30 14:45:00,58.08,58.08,58.01,58.02,64210.0,44.6444,44.6444,44.5906,44.5983,64210.0
2017-05-30 14:50:00,58.02,58.09,57.94,57.94,61368.0,44.5983,44.6521,44.5368,44.5368,61368.0
2017-05-30 14:55:00,57.94,58.01,57.94,57.97,37484.0,44.5368,44.5906,44.5368,44.5598,37484.0
2017-05-30 15:00:00,57.97,57.97,57.9,57.92,40754.0,44.5598,44.5598,44.506,44.5214,40754.0
2017-05-30 15:05:00,57.9,57.94,57.86,57.87,29546.0,44.506,44.5368,44.4753,44.483,29546.0
2017-05-30 15:10:00,57.85,57.88,57.83,57.84,30056.0,44.4676,44.4907,44.4522,44.4599,30056.0
2017-05-30 15:15:00,57.85,57.85,57.79,57.8,45932.0,44.4676,44.4676,44.4215,44.4292,45932.0
2017-05-30 15:20:00,57.8,57.81,57.77,57.79,30468.0,44.4292,44.4369,44.4061,44.4215,30468.0
2017-05-30 15:25:00,57.79,57.85,57.79,57.81,63684.0,44.4215,44.4676,44.4215,44.4369,63684.0
2017-05-30 15:30:00,57.82,57.84,57.81,57.82,24558.0,44.4445,44.4599,44.4369,44.4445,24558.0
2017-05-30 15:35:00,57.82,57.88,57.81,57.88,30640.0,44.4445,44.4907,44.4369,44.4907,30640.0
2017-05-30 15:40:00,57.88,57.9,57.85,57.9,39024.0,44.4907,44.506,44.4676,44.506,39024.0
2017-05-30 15:45:00,57.9,57.9,57.85,57.89,40528.0,44.506,44.506,44.4676,44.4984,40528.0
2017-05-30 15:50:00,57.89,57.91,57.84,57.85,45578.0,44.4984,44.5137,44.4599,44.4676,45578.0
2017-05-30 15:55:00,57.85,57.89,57.83,57.84,122656.0,44.4676,44.4984,44.4522,44.4599,122656.0
2017-05-31 09:30:00,57.96,58.48,57.95,58.38,102302.0,44.5522,44.9519,44.5445,44.875,102302.0
2017-05-31 09:35:00,58.38,58.48,58.25,58.31,35764.0,44.875,44.9519,44.7751,44.8212,35764.0
2017-05-31 09:40:00,58.33,58.35,58.16,58.2,34918.0,44.8366,44.8519,44.7059,44.7366,34918.0
2017-05-31 09:45:00,58.2,58.2,57.98,58.16,51912.0,44.7366,44.7366,44.5675,44.7059,51912.0
2017-05-31 09:50:00,58.15,58.15,58.04,58.06,48528.0,44.6982,44.6982,44.6137,44.629,48528.0
2017-05-31 09:55:00,58.07,58.12,58.0,58.12,46256.0,44.6367,44.6752,44.5829,44.6752,46256.0
2017-05-31 10:00:00,58.19,58.24,58.15,58.24,23274.0,44.729,44.7674,44.6982,44.7674,23274.0
2017-05-31 10:05:00,58.23,58.24,58.1,58.1,14244.0,44.7597,44.7674,44.6598,44.6598,14244.0
2017-05-31 10:10:00,58.12,58.18,58.1,58.13,7514.0,44.6752,44.7213,44.6598,44.6828,7514.0
2017-05-31 10:15:00,58.09,58.11,58.05,58.1,18452.0,44.6521,44.6675,44.6213,44.6598,18452.0
2017-05-31 10:20:00,58.1,58.21,58.06,58.19,121206.0,44.6598,44.7443,44.629,44.729,121206.0
2017-05-31 10:25:00,58.17,58.23,58.13,58.2,28822.0,44.7136,44.7597,44.6828,44.7366,28822.0
2017-05-31 10:30:00,58.19,58.3,58.19,58.29,91348.0,44.729,44.8135,44.729,44.8058,91348.0
2017-05-31 10:35:00,58.3,58.37,58.28,58.37,10600.0,44.8135,44.8673,44.7981,44.8673,10600.0
2017-05-31 10:40:00,58.34,58.37,58.3,58.32,11800.0,44.8443,44.8673,44.8135,44.8289,11800.0
2017-05-31 10:45:00,58.33,58.35,58.27,58.35,24232.0,44.8366,44.8519,44.7905,44.8519,24232.0
2017-05-31 10:50:00,58.34,58.38,58.3,58.33,14808.0,44.8443,44.875,44.8135,44.8366,14808.0
2017-05-31 10:55:00,58.33,58.4,58.32,58.34,21026.0,44.8366,44.8904,44.8289,44.8443,21026.0
2017-05-31 11:00:00,58.35,58.4,58.35,58.36,30516.0,44.8519,44.8904,44.8519,44.8596,30516.0
2017-05-31 11:05:00,58.35,58.4,58.34,58.35,43252.0,44.8519,44.8904,44.8443,44.8519,43252.0
2017-05-31 11:10:00,58.37,58.37,58.29,58.31,30770.0,44.8673,44.8673,44.8058,44.8212,30770.0
2017-05-31 11:15:00,58.3,58.31,58.22,58.22,30430.0,44.8135,44.8212,44.752,44.752,30430.0
2017-05-31 11:20:00,58.24,58.32,58.22,58.29,13648.0,44.7674,44.8289,44.752,44.8058,13648.0
2017-05-31 11:25:00,58.27,58.31,58.25,58.31,25668.0,44.7905,44.8212,44.7751,44.8212,25668.0
2017-05-31 11:30:00,58.29,58.35,58.27,58.35,20804.0,44.8058,44.8519,44.7905,44.8519,20804.0
2017-05-31 11:35:00,58.35,58.38,58.31,58.31,35758.0,44.8519,44.875,44.8212,44.8212,35758.0
2017-05-31 11:40:00,58.33,58.38,58.31,58.38,19000.0,44.8366,44.875,44.8212,44.875,19000.0
2017-05-31 11:45:00,58.38,58.38,58.35,58.36,13332.0,44.875,44.875,44.8519,44.8596,13332.0
2017-05-31 11:50:00,58.35,58.41,58.35,58.38,38316.0,44.8519,44.8981,44.8519,44.875,38316.0
2017-05-31 11:55:00,58.37,58.37,58.22,58.23,24988.0,44.8673,44.8673,44.752,44.7597,24988.0
2017-05-31 12:00:00,58.22,58.23,58.2,58.22,20686.0,44.752,44.7597,44.7366,44.752,20686.0
2017-05-31 12:05:00,58.22,58.23,58.2,58.23,54678.0,44.752,44.7597,44.7366,44.7597,54678.0
2017-05-31 12:10:00,58.24,58.24,58.2,58.22,19212.0,44.7674,44.7674,44.7366,44.752,19212.0
2017-05-31 12:15:00,58.21,58.26,58.21,58.25,8816.0,44.7443,44.7828,44.7443,44.7751,8816.0
2017-05-31 12:20:00,58.25,58.26,58.21,58.23,19892.0,44.7751,44.7828,44.7443,44.7597,19892.0
2017-05-31 12:25:00,58.23,58.26,58.22,58.24,16000.0,44.7597,44.7828,44.752,44.7674,16000.0
2017-05-31 12:30:00,58.24,58.24,58.19,58.22,21858.0,44.7674,44.7674,44.729,44.752,21858.0
2017-05-31 12:35:00,58.22,58.23,58.17,58.2,31050.0,44.752,44.7597,44.7136,44.7366,31050.0
2017-05-31 12:40:00,58.2,58.2,58.18,58.18,11552.0,44.7366,44.7366,44.7213,44.7213,11552.0
2017-05-31 12:45:00,58.18,58.2,58.13,58.18,14898.0,44.7213,44.7366,44.6828,44.7213,14898.0
2017-05-31 12:50:00,58.16,58.18,58.16,58.17,16260.0,44.7059,44.7213,44.7059,44.7136,16260.0
2017-05-31 12:55:00,58.18,58.19,58.17,58.18,9494.0,44.7213,44.729,44.7136,44.7213,9494.0
2017-05-31 13:00:00,58.19,58.2,58.17,58.18,12440.0,44.729,44.7366,44.7136,44.7213,12440.0
2017-05-31 13:05:00,58.19,58.23,58.18,58.22,7410.0,44.729,44.7597,44.7213,44.752,7410.0
2017-05-31 13:10:00,58.22,58.23,58.16,58.17,33858.0,44.752,44.7597,44.7059,44.7136,33858.0
2017-05-31 13:15:00,58.17,58.19,58.12,58.14,52748.0,44.7136,44.729,44.6752,44.6905,52748.0
2017-05-31 13:20:00,58.15,58.19,58.15,58.16,22486.0,44.6982,44.729,44.6982,44.7059,22486.0
2017-05-31 13:25:00,58.15,58.18,58.15,58.17,20170.0,44.6982,44.7213,44.6982,44.7136,20170.0
2017-05-31 13:30:00,58.17,58.18,58.16,58.18,12516.0,44.7136,44.7213,44.7059,44.7213,12516.0
2017-05-31 13:35:00,58.18,58.18,58.14,58.17,18500.0,44.7213,44.7213,44.6905,44.7136,18500.0
2017-05-31 13:40:00,58.17,58.18,58.15,58.18,27766.0,44.7136,44.7213,44.6982,44.7213,27766.0
2017-05-31 13:45:00,58.17,58.18,58.14,58.16,38592.0,44.7136,44.7213,44.6905,44.7059,38592.0
2017-05-31 13:50:00,58.17,58.17,58.15,58.16,32646.0,44.7136,44.7136,44.6982,44.7059,32646.0
2017-05-31 13:55:00,58.17,58.17,58.16,58.16,11710.0,44.7136,44.7136,44.7059,44.7059,11710.0
2017-05-31 14:00:00,58.16,58.17,58.16,58.17,27346.0,44.7059,44.7136,44.7059,44.7136,27346.0
2017-05-31 14:05:00,58.17,58.24,58.17,58.21,15694.0,44.7136,44.7674,44.7136,44.7443,15694.0
2017-05-31 14:10:00,58.22,58.22,58.18,58.2,10420.0,44.752,44.752,44.7213,44.7366,10420.0
2017-05-31 14:15:00,58.2,58.21,58.17,58.17,13286.0,44.7366,44.7443,44.7136,44.7136,13286.0
2017-05-31 14:20:00,58.17,58.2,58.17,58.17,16166.0,44.7136,44.7366,44.7136,44.7136,16166.0
2017-05-31 14:25:00,58.18,58.2,58.16,58.2,9470.0,44.7213,44.7366,44.7059,44.7366,9470.0
2017-05-31 14:30:00,58.21,58.24,58.21,58.23,12944.0,44.7443,44.7674,44.7443,44.7597,12944.0
2017-05-31 14:35:00,58.22,58.3,58.22,58.3,23096.0,44.752,44.8135,44.752,44.8135,23096.0
2017-05-31 14:40:00,58.31,58.33,58.28,58.31,14412.0,44.8212,44.8366,44.7981,44.8212,14412.0
2017-05-31 14:45:00,58.31,58.37,58.31,58.33,19712.0,44.8212,44.8673,44.8212,44.8366,19712.0
2017-05-31 14:50:00,58.33,58.35,58.33,58.34,13944.0,44.8366,44.8519,44.8366,44.8443,13944.0
2017-05-31 14:55:00,58.37,58.38,58.35,58.37,13000.0,44.8673,44.875,44.8519,44.8673,13000.0
2017-05-31 15:00:00,58.37,58.41,58.34,58.34,18708.0,44.8673,44.8981,44.8443,44.8443,18708.0
2017-05-31 15:05:00,58.34,58.35,58.29,58.3,11952.0,44.8443,44.8519,44.8058,44.8135,11952.0
2017-05-31 15:10:00,58.29,58.34,58.28,58.32,9900.0,44.8058,44.8443,44.7981,44.8289,9900.0
2017-05-31 15:15:00,58.32,58.33,58.31,58.31,14214.0,44.8289,44.8366,44.8212,44.8212,14214.0
2017-05-31 15:20:00,58.31,58.32,58.27,58.3,10314.0,44.8212,44.8289,44.7905,44.8135,10314.0
2017-05-31 15:25:00,58.3,58.33,58.3,58.31,17164.0,44.8135,44.8366,44.8135,44.8212,17164.0
2017-05-31 15:30:00,58.31,58.32,58.27,58.3,24920.0,44.8212,44.8289,44.7905,44.8135,24920.0
2017-05-31 15:35:00,58.3,58.32,58.28,58.29,23816.0,44.8135,44.8289,44.7981,44.8058,23816.0
2017-05-31 15:40:00,58.28,58.33,58.27,58.33,31600.0,44.7981,44.8366,44.7905,44.8366,31600.0
2017-05-31 15:45:00,58.33,58.34,58.27,58.33,51786.0,44.8366,44.8443,44.7905,44.8366,51786.0
2017-05-31 15:50:00,58.33,58.33,58.28,58.3,43966.0,44.8366,44.8366,44.7981,44.8135,43966.0
2017-05-31 15:55:00,58.3,58.31,58.24,58.25,140606.0,44.8135,44.8212,44.7674,44.7751,140606.0
2017-06-01 09:30:00,58.24,58.27,58.13,58.25,42172.0,44.7674,44.7905,44.6828,44.7751,42172.0
2017-06-01 09:35:00,58.19,58.32,58.19,58.29,11474.0,44.729,44.8289,44.729,44.8058,11474.0
2017-06-01 09:40:00,58.32,58.32,58.13,58.21,12594.0,44.8289,44.8289,44.6828,44.7443,12594.0
2017-06-01 09:45:00,58.22,58.23,58.14,58.23,6524.0,44.752,44.7597,44.6905,44.7597,6524.0
2017-06-01 09:50:00,58.23,58.3,58.21,58.3,11600.0,44.7597,44.8135,44.7443,44.8135,11600.0
2017-06-01 09:55:00,58.27,58.3,58.23,58.29,7930.0,44.7905,44.8135,44.7597,44.8058,7930.0
2017-06-01 10:00:00,58.33,58.42,58.33,58.4,12460.0,44.8366,44.9058,44.8366,44.8904,12460.0
2017-06-01 10:05:00,58.4,58.47,58.38,58.38,9300.0,44.8904,44.9442,44.875,44.875,9300.0
2017-06-01 10:10:00,58.37,58.4,58.34,58.37,11102.0,44.8673,44.8904,44.8443,44.8673,11102.0
2017-06-01 10:15:00,58.4,58.41,58.36,58.37,19538.0,44.8904,44.8981,44.8596,44.8673,19538.0
2017-06-01 10:20:00,58.35,58.39,58.33,58.34,9914.0,44.8519,44.8827,44.8366,44.8443,9914.0
2017-06-01 10:25:00,58.33,58.35,58.32,58.33,43574.0,44.8366,44.8519,44.8289,44.8366,43574.0
2017-06-01 10:30:00,58.33,58.35,58.25,58.28,46570.0,44.8366,44.8519,44.7751,44.7981,46570.0
2017-06-01 10:35:00,58.29,58.31,58.26,58.3,51664.0,44.8058,44.8212,44.7828,44.8135,51664.0
2017-06-01 10:40:00,58.3,58.35,58.3,58.32,20418.0,44.8135,44.8519,44.8135,44.8289,20418.0
2017-06-01 10:45:00,58.33,58.35,58.33,58.34,16958.0,44.8366,44.8519,44.8366,44.8443,16958.0
2017-06-01 10:50:00,58.35,58.38,58.35,58.35,4600.0,44.8519,44.875,44.8519,44.8519,4600.0
2017-06-01 10:55:00,58.35,58.37,58.33,58.37,22032.0,44.8519,44.8673,44.8366,44.8673,22032.0
2017-06-01 11:00:00,58.36,58.41,58.35,58.38,8600.0,44.8596,44.8981,44.8519,44.875,8600.0
2017-06-01 11:05:00,58.38,58.42,58.38,58.39,12872.0,44.875,44.9058,44.875,44.8827,12872.0
2017-06-01 11:10:00,58.38,58.38,58.35,58.37,7000.0,44.875,44.875,44.8519,44.8673,7000.0
2017-06-01 11:15:00,58.36,58.4,58.35,58.39,10400.0,44.8596,44.8904,44.8519,44.8827,10400.0
2017-06-01 11:20:00,58.4,58.41,58.35,58.36,7358.0,44.8904,44.8981,44.8519,44.8596,7358.0
2017-06-01 11:25:00,58.37,58.38,58.34,58.36,7214.0,44.8673,44.875,44.8443,44.8596,7214.0
2017-06-01 11:30:00,58.37,58.39,58.35,58.38,6200.0,44.8673,44.8827,44.8519,44.875,6200.0
2017-06-01 11:35:00,58.38,58.42,58.37,58.41,6800.0,44.875,44.9058,44.8673,44.8981,6800.0
2017-06-01 11:40:00,58.42,58.45,58.42,58.44,7538.0,44.9058,44.9288,44.9058,44.9211,7538.0
2017-06-01 11:45:00,58.41,58.44,58.41,58.44,5000.0,44.8981,44.9211,44.8981,44.9211,5000.0
2017-06-01 11:50:00,58.44,58.47,58.43,58.47,6552.0,44.9211,44.9442,44.9134,44.9442,6552.0
2017-06-01 11:55:00,58.46,58.46,58.44,58.44,2800.0,44.9365,44.9365,44.9211,44.9211,2800.0
2017-06-01 12:00:00,58.45,58.47,58.44,58.46,12480.0,44.9288,44.9442,44.9211,44.9365,12480.0
2017-06-01 12:05:00,58.45,58.45,58.41,58.43,6000.0,44.9288,44.9288,44.8981,44.9134,6000.0
2017-06-01 12:10:00,58.41,58.41,58.39,58.41,5354.0,44.8981,44.8981,44.8827,44.8981,5354.0
2017-06-01 12:15:00,58.41,58.43,58.4,58.43,6466.0,44.8981,44.9134,44.8904,44.9134,6466.0
2017-06-01 12:20:00,58.42,58.42,58.39,58.41,19800.0,44.9058,44.9058,44.8827,44.8981,19800.0
2017-06-01 12:25:00,58.4,58.44,58.4,58.44,18406.0,44.8904,44.9211,44.8904,44.9211,18406.0
2017-06-01 12:30:00,58.43,58.43,58.42,58.42,14236.0,44.9134,44.9134,44.9058,44.9058,14236.0
2017-06-01 12:35:00,58.42,58.42,58.33,58.34,18142.0,44.9058,44.9058,44.8366,44.8443,18142.0
2017-06-01 12:40:00,58.34,58.34,58.29,58.31,14444.0,44.8443,44.8443,44.8058,44.8212,14444.0
2017-06-01 12:45:00,58.32,58.34,58.31,58.33,21226.0,44.8289,44.8443,44.8212,44.8366,21226.0
2017-06-01 12:50:00,58.32,58.35,58.32,58.33,8108.0,44.8289,44.8519,44.8289,44.8366,8108.0
2017-06-01 12:55:00,58.33,58.37,58.33,58.37,14360.0,44.8366,44.8673,44.8366,44.8673,14360.0
2017-06-01 13:00:00,58.37,58.38,58.33,58.34,14116.0,44.8673,44.875,44.8366,44.8443,14116.0
2017-06-01 13:05:00,58.33,58.35,58.32,58.35,8734.0,44.8366,44.8519,44.8289,44.8519,8734.0
2017-06-01 13:10:00,58.34,58.35,58.32,58.33,7836.0,44.8443,44.8519,44.8289,44.8366,7836.0
2017-06-01 13:15:00,58.33,58.35,58.33,58.34,12558.0,44.8366,44.8519,44.8366,44.8443,12558.0
2017-06-01 13:20:00,58.35,58.35,58.33,58.33,18622.0,44.8519,44.8519,44.8366,44.8366,18622.0
2017-06-01 13:25:00,58.33,58.33,58.3,58.32,15046.0,44.8366,44.8366,44.8135,44.8289,15046.0
2017-06-01 13:30:00,58.31,58.33,58.31,58.31,20142.0,44.8212,44.8366,44.8212,44.8212,20142.0
2017-06-01 13:35:00,58.31,58.35,58.27,58.31,13940.0,44.8212,44.8519,44.7905,44.8212,13940.0
2017-06-01 13:40:00,58.32,58.35,58.32,58.33,9234.0,44.8289,44.8519,44.8289,44.8366,9234.0
2017-06-01 13:45:00,58.33,58.34,58.31,58.34,7862.0,44.8366,44.8443,44.8212,44.8443,7862.0
2017-06-01 13:50:00,58.35,58.38,58.33,58.38,14520.0,44.8519,44.875,44.8366,44.875,14520.0
2017-06-01 13:55:00,58.38,58.38,58.34,58.35,5126.0,44.875,44.875,44.8443,44.8519,5126.0
2017-06-01 14:00:00,58.36,58.37,58.31,58.31,9600.0,44.8596,44.8673,44.8212,44.8212,9600.0
2017-06-01 14:05:00,58.33,58.35,58.32,58.35,12606.0,44.8366,44.8519,44.8289,44.8519,12606.0
2017-06-01 14:10:00,58.34,58.38,58.33,58.38,12394.0,44.8443,44.875,44.8366,44.875,12394.0
2017-06-01 14:15:00,58.38,58.41,58.36,58.41,8748.0,44.875,44.8981,44.8596,44.8981,8748.0
2017-06-01 14:20:00,58.39,58.42,58.38,58.39,7540.0,44.8827,44.9058,44.875,44.8827,7540.0
2017-06-01 14:25:00,58.38,58.41,58.38,58.41,4600.0,44.875,44.8981,44.875,44.8981,4600.0
2017-06-01 14:30:00,58.4,58.43,58.35,58.38,13852.0,44.8904,44.9134,44.8519,44.875,13852.0
2017-06-01 14:35:00,58.38,58.4,58.35,58.37,16282.0,44.875,44.8904,44.8519,44.8673,16282.0
2017-06-01 14:40:00,58.37,58.38,58.36,58.38,6834.0,44.8673,44.875,44.8596,44.875,6834.0
2017-06-01 14:45:00,58.37,58.4,58.37,58.38,7562.0,44.8673,44.8904,44.8673,44.875,7562.0
2017-06-01 14:50:00,58.38,58.4,58.37,58.38,13000.0,44.875,44.8904,44.8673,44.875,13000.0
2017-06-01 14:55:00,58.38,58.42,58.37,58.42,10238.0,44.875,44.9058,44.8673,44.9058,10238.0
2017-06-01 15:00:00,58.43,58.45,58.38,58.41,13658.0,44.9134,44.9288,44.875,44.8981,13658.0
2017-06-01 15:05:00,58.42,58.44,58.4,58.42,9516.0,44.9058,44.9211,44.8904,44.9058,9516.0
2017-06-01 15:10:00,58.41,58.44,58.4,58.43,13004.0,44.8981,44.9211,44.8904,44.9134,13004.0
2017-06-01 15:15:00,58.42,58.44,58.41,58.43,10124.0,44.9058,44.9211,44.8981,44.9134,10124.0
2017-06-01 15:20:00,58.42,58.44,58.41,58.43,10700.0,44.9058,44.9211,44.8981,44.9134,10700.0
2017-06-01 15:25:00,58.42,58.44,58.41,58.41,15178.0,44.9058,44.9211,44.8981,44.8981,15178.0
2017-06-01 15:30:00,58.41,58.44,58.38,58.44,23464.0,44.8981,44.9211,44.875,44.9211,23464.0
2017-06-01 15:35:00,58.43,58.44,58.35,58.36,20608.0,44.9134,44.9211,44.8519,44.8596,20608.0
2017-06-01 15:40:00,58.37,58.42,58.37,58.42,22980.0,44.8673,44.9058,44.8673,44.9058,22980.0
2017-06-01 15:45:00,58.41,58.46,58.4,58.46,43980.0,44.8981,44.9365,44.8904,44.9365,43980.0
2017-06-01 15:50:00,58.46,58.48,58.45,58.46,45754.0,44.9365,44.9519,44.9288,44.9365,45754.0
2017-06-01 15:55:00,58.46,58.58,58.46,58.57,158148.0,44.9365,45.0287,44.9365,45.0211,158148.0
2017-06-02 09:30:00,58.85,58.93,58.74,58.84,28020.0,45.2363,45.2978,45.1517,45.2286,28020.0
2017-06-02 09:35:00,58.88,58.92,58.76,58.79,29124.0,45.2593,45.2901,45.1671,45.1902,29124.0
2017-06-02 09:40:00,58.82,58.95,58.82,58.95,11340.0,45.2132,45.3131,45.2132,45.3131,11340.0
2017-06-02 09:45:00,58.96,58.96,58.66,58.77,26158.0,45.3208,45.3208,45.0902,45.1748,26158.0
2017-06-02 09:50:00,58.76,58.8,58.67,58.67,48584.0,45.1671,45.1978,45.0979,45.0979,48584.0
2017-06-02 09:55:00,58.69,58.77,58.65,58.73,41454.0,45.1133,45.1748,45.0825,45.144,41454.0
2017-06-02 10:00:00,58.71,58.75,58.67,58.68,64578.0,45.1287,45.1594,45.0979,45.1056,64578.0
2017-06-02 10:05:00,58.69,58.83,58.69,58.77,16714.0,45.1133,45.2209,45.1133,45.1748,16714.0
2017-06-02 10:10:00,58.72,58.77,58.7,58.77,35446.0,45.1364,45.1748,45.121,45.1748,35446.0
2017-06-02 10:15:00,58.76,58.81,58.73,58.8,17184.0,45.1671,45.2055,45.144,45.1978,17184.0
2017-06-02 10:20:00,58.8,58.8,58.76,58.76,8914.0,45.1978,45.1978,45.1671,45.1671,8914.0
2017-06-02 10:25:00,58.74,58.83,58.74,58.82,19328.0,45.1517,45.2209,45.1517,45.2132,19328.0
2017-06-02 10:30:00,58.79,58.83,58.75,58.83,15484.0,45.1902,45.2209,45.1594,45.2209,15484.0
2017-06-02 10:35:00,58.83,58.84,58.79,58.82,22800.0,45.2209,45.2286,45.1902,45.2132,22800.0
2017-06-02 10:40:00,58.83,58.87,58.83,58.87,6902.0,45.2209,45.2517,45.2209,45.2517,6902.0
2017-06-02 10:45:00,58.88,58.88,58.81,58.82,40600.0,45.2593,45.2593,45.2055,45.2132,40600.0
2017-06-02 10:50:00,58.82,58.87,58.79,58.87,7454.0,45.2132,45.2517,45.1902,45.2517,7454.0
2017-06-02 10:55:00,58.86,58.86,58.82,58.82,2230.0,45.244,45.244,45.2132,45.2132,2230.0
2017-06-02 11:00:00,58.8,58.82,58.75,58.8,5806.0,45.1978,45.2132,45.1594,45.1978,5806.0
2017-06-02 11:05:00,58.77,58.79,58.73,58.74,15484.0,45.1748,45.1902,45.144,45.1517,15484.0
2017-06-02 11:10:00,58.8,58.8,58.74,58.77,4200.0,45.1978,45.1978,45.1517,45.1748,4200.0
2017-06-02 11:15:00,58.78,58.81,58.77,58.79,6488.0,45.1825,45.2055,45.1748,45.1902,6488.0
2017-06-02 11:20:00,58.8,58.82,58.77,58.77,41600.0,45.1978,45.2132,45.1748,45.1748,41600.0
2017-06-02 11:25:00,58.76,58.8,58.74,58.78,14364.0,45.1671,45.1978,45.1517,45.1825,14364.0
2017-06-02 11:30:00,58.77,58.8,58.75,58.75,5800.0,45.1748,45.1978,45.1594,45.1594,5800.0
2017-06-02 11:35:00,58.75,58.79,58.74,58.79,14200.0,45.1594,45.1902,45.1517,45.1902,14200.0
2017-06-02 11:40:00,58.79,58.79,58.74,58.77,18746.0,45.1902,45.1902,45.1517,45.1748,18746.0
2017-06-02 11:45:00,58.75,58.76,58.71,58.74,4020.0,45.1594,45.1671,45.1287,45.1517,4020.0
2017-06-02 11:50:00,58.73,58.73,58.66,58.7,7800.0,45.144,45.144,45.0902,45.121,7800.0
2017-06-02 11:55:00,58.69,58.69,58.62,58.62,6800.0,45.1133,45.1133,45.0595,45.0595,6800.0
2017-06-02 12:00:00,58.61,58.63,58.59,58.59,2318.0,45.0518,45.0672,45.0364,45.0364,2318.0
2017-06-02 12:05:00,58.61,58.67,58.6,58.65,51244.0,45.0518,45.0979,45.0441,45.0825,51244.0
2017-06-02 12:10:00,58.66,58.69,58.62,58.69,40954.0,45.0902,45.1133,45.0595,45.1133,40954.0
2017-06-02 12:15:00,58.67,58.69,58.67,58.68,3000.0,45.0979,45.1133,45.0979,45.1056,3000.0
2017-06-02 12:20:00,58.71,58.72,58.69,58.71,830.0,45.1287,45.1364,45.1133,45.1287,830.0
2017-06-02 12:25:00,58.72,58.72,58.68,58.68,4250.0,45.1364,45.1364,45.1056,45.1056,4250.0
2017-06-02 12:30:00,58.69,58.71,58.67,58.7,27244.0,45.1133,45.1287,45.0979,45.121,27244.0
2017-06-02 12:35:00,58.7,58.72,58.69,58.71,11412.0,45.121,45.1364,45.1133,45.1287,11412.0
2017-06-02 12:40:00,58.72,58.73,58.7,58.72,6638.0,45.1364,45.144,45.121,45.1364,6638.0
2017-06-02 12:45:00,58.71,58.74,58.71,58.74,2400.0,45.1287,45.1517,45.1287,45.1517,2400.0
2017-06-02 12:50:00,58.73,58.73,58.69,58.71,7800.0,45.144,45.144,45.1133,45.1287,7800.0
2017-06-02 12:55:00,58.71,58.73,58.71,58.73,4200.0,45.1287,45.144,45.1287,45.144,4200.0
2017-06-02 13:00:00,58.72,58.73,58.7,58.7,4290.0,45.1364,45.144,45.121,45.121,4290.0
2017-06-02 13:05:00,58.7,58.72,58.7,58.71,12340.0,45.121,45.1364,45.121,45.1287,12340.0
2017-06-02 13:10:00,58.71,58.73,58.71,58.72,5050.0,45.1287,45.144,45.1287,45.1364,5050.0
2017-06-02 13:15:00,58.72,58.73,58.71,58.73,5800.0,45.1364,45.144,45.1287,45.144,5800.0
2017-06-02 13:20:00,58.73,58.74,58.71,58.72,5200.0,45.144,45.1517,45.1287,45.1364,5200.0
2017-06-02 13:25:00,58.72,58.73,58.71,58.72,5518.0,45.1364,45.144,45.1287,45.1364,5518.0
2017-06-02 13:30:00,58.72,58.75,58.72,58.74,6336.0,45.1364,45.1594,45.1364,45.1517,6336.0
2017-06-02 13:35:00,58.74,58.75,58.71,58.74,19386.0,45.1517,45.1594,45.1287,45.1517,19386.0
2017-06-02 13:40:00,58.74,58.75,58.73,58.74,15032.0,45.1517,45.1594,45.144,45.1517,15032.0
2017-06-02 13:45:00,58.74,58.76,58.72,58.73,29696.0,45.1517,45.1671,45.1364,45.144,29696.0
2017-06-02 13:50:00,58.73,58.75,58.72,58.74,15308.0,45.144,45.1594,45.1364,45.1517,15308.0
2017-06-02 13:55:00,58.74,58.77,58.73,58.77,8290.0,45.1517,45.1748,45.144,45.1748,8290.0
2017-06-02 14:00:00,58.76,58.77,58.73,58.74,6954.0,45.1671,45.1748,45.144,45.1517,6954.0
2017-06-02 14:05:00,58.75,58.76,58.73,58.73,33344.0,45.1594,45.1671,45.144,45.144,33344.0
2017-06-02 14:10:00,58.73,58.77,58.73,58.74,5220.0,45.144,45.1748,45.144,45.1517,5220.0
2017-06-02 14:15:00,58.74,58.76,58.73,58.74,7632.0,45.1517,45.1671,45.144,45.1517,7632.0
2017-06-02 14:20:00,58.73,58.76,58.73,58.76,12106.0,45.144,45.1671,45.144,45.1671,12106.0
2017-06-02 14:25:00,58.77,58.77,58.73,58.73,10726.0,45.1748,45.1748,45.144,45.144,10726.0
2017-06-02 14:30:00,58.73,58.74,58.7,58.7,33950.0,45.144,45.1517,45.121,45.121,33950.0
2017-06-02 14:35:00,58.72,58.72,58.7,58.7,5718.0,45.1364,45.1364,45.121,45.121,5718.0
2017-06-02 14:40:00,58.7,58.73,58.69,58.71,10320.0,45.121,45.144,45.1133,45.1287,10320.0
2017-06-02 14:45:00,58.72,58.74,58.72,58.74,8928.0,45.1364,45.1517,45.1364,45.1517,8928.0
2017-06-02 14:50:00,58.74,58.74,58.72,58.74,9400.0,45.1517,45.1517,45.1364,45.1517,9400.0
2017-06-02 14:55:00,58.74,58.75,58.72,58.74,7364.0,45.1517,45.1594,45.1364,45.1517,7364.0
2017-06-02 15:00:00,58.74,58.76,58.73,58.73,10168.0,45.1517,45.1671,45.144,45.144,10168.0
2017-06-02 15:05:00,58.73,58.74,58.72,58.72,15618.0,45.144,45.1517,45.1364,45.1364,15618.0
2017-06-02 15:10:00,58.72,58.74,58.72,58.72,7820.0,45.1364,45.1517,45.1364,45.1364,7820.0
2017-06-02 15:15:00,58.72,58.75,58.72,58.74,14444.0,45.1364,45.1594,45.1364,45.1517,14444.0
2017-06-02 15:20:00,58.73,58.77,58.73,58.77,9200.0,45.144,45.1748,45.144,45.1748,9200.0
2017-06-02 15:25:00,58.76,58.77,58.74,58.77,9508.0,45.1671,45.1748,45.1517,45.1748,9508.0
2017-06-02 15:30:00,58.76,58.81,58.76,58.8,12942.0,45.1671,45.2055,45.1671,45.1978,12942.0
2017-06-02 15:35:00,58.77,58.8,58.76,58.79,11410.0,45.1748,45.1978,45.1671,45.1902,11410.0
2017-06-02 15:40:00,58.79,58.79,58.75,58.75,12192.0,45.1902,45.1902,45.1594,45.1594,12192.0
2017-06-02 15:45:00,58.75,58.77,58.72,58.73,22490.0,45.1594,45.1748,45.1364,45.144,22490.0
2017-06-02 15:50:00,58.73,58.74,58.71,58.73,44086.0,45.144,45.1517,45.1287,45.144,44086.0
2017-06-02 15:55:00,58.74,58.76,58.71,58.73,100668.0,45.1517,45.1671,45.1287,45.144,100668.0
2017-06-05 09:30:00,58.77,58.91,58.63,58.7,23440.0,45.1748,45.2824,45.0672,45.121,23440.0
2017-06-05 09:35:00,58.66,58.74,58.52,58.54,14714.0,45.0902,45.1517,44.9826,44.998,14714.0
2017-06-05 09:40:00,58.52,58.52,58.42,58.52,11400.0,44.9826,44.9826,44.9058,44.9826,11400.0
2017-06-05 09:45:00,58.53,58.56,58.49,58.52,8702.0,44.9903,45.0134,44.9596,44.9826,8702.0
2017-06-05 09:50:00,58.55,58.59,58.47,58.49,7100.0,45.0057,45.0364,44.9442,44.9596,7100.0
2017-06-05 09:55:00,58.49,58.53,58.43,58.48,8000.0,44.9596,44.9903,44.9134,44.9519,8000.0
2017-06-05 10:00:00,58.5,58.51,58.45,58.45,4848.0,44.9672,44.9749,44.9288,44.9288,4848.0
2017-06-05 10:05:00,58.47,58.54,58.46,58.52,14716.0,44.9442,44.998,44.9365,44.9826,14716.0
2017-06-05 10:10:00,58.51,58.67,58.51,58.65,21000.0,44.9749,45.0979,44.9749,45.0825,21000.0
2017-06-05 10:15:00,58.68,58.68,58.6,58.66,15350.0,45.1056,45.1056,45.0441,45.0902,15350.0
2017-06-05 10:20:00,58.66,58.68,58.63,58.65,11918.0,45.0902,45.1056,45.0672,45.0825,11918.0
2017-06-05 10:25:00,58.65,58.67,58.6,58.6,12610.0,45.0825,45.0979,45.0441,45.0441,12610.0
2017-06-05 10:30:00,58.63,58.64,58.55,58.6,18458.0,45.0672,45.0749,45.0057,45.0441,18458.0
2017-06-05 10:35:00,58.58,58.62,58.54,58.59,8200.0,45.0287,45.0595,44.998,45.0364,8200.0
2017-06-05 10:40:00,58.59,58.6,58.54,58.59,8600.0,45.0364,45.0441,44.998,45.0364,8600.0
2017-06-05 10:45:00,58.58,58.6,58.55,58.56,6600.0,45.0287,45.0441,45.0057,45.0134,6600.0
2017-06-05 10:50:00,58.57,58.67,58.57,58.67,16776.0,45.0211,45.0979,45.0211,45.0979,16776.0
2017-06-05 10:55:00,58.65,58.72,58.65,58.68,7044.0,45.0825,45.1364,45.0825,45.1056,7044.0
2017-06-05 11:00:00,58.69,58.7,58.6,58.62,20774.0,45.1133,45.121,45.0441,45.0595,20774.0
2017-06-05 11:05:00,58.6,58.6,58.51,58.51,6400.0,45.0441,45.0441,44.9749,44.9749,6400.0
2017-06-05 11:10:00,58.51,58.58,58.51,58.57,11614.0,44.9749,45.0287,44.9749,45.0211,11614.0
2017-06-05 11:15:00,58.56,58.6,58.55,58.6,15226.0,45.0134,45.0441,45.0057,45.0441,15226.0
2017-06-05 11:20:00,58.61,58.65,58.6,58.63,10128.0,45.0518,45.0825,45.0441,45.0672,10128.0
2017-06-05 11:25:00,58.63,58.65,58.61,58.63,7200.0,45.0672,45.0825,45.0518,45.0672,7200.0
2017-06-05 11:30:00,58.62,58.63,58.57,58.63,9906.0,45.0595,45.0672,45.0211,45.0672,9906.0
2017-06-05 11:35:00,58.63,58.63,58.6,58.63,10440.0,45.0672,45.0672,45.0441,45.0672,10440.0
2017-06-05 11:40:00,58.63,58.72,58.63,58.72,13038.0,45.0672,45.1364,45.0672,45.1364,13038.0
2017-06-05 11:45:00,58.7,58.73,58.69,58.69,13200.0,45.121,45.144,45.1133,45.1133,13200.0
2017-06-05 11:50:00,58.69,58.72,58.66,58.69,15808.0,45.1133,45.1364,45.0902,45.1133,15808.0
2017-06-05 11:55:00,58.67,58.69,58.66,58.67,5190.0,45.0979,45.1133,45.0902,45.0979,5190.0
2017-06-05 12:00:00,58.66,58.69,58.66,58.68,7600.0,45.0902,45.1133,45.0902,45.1056,7600.0
2017-06-05 12:05:00,58.68,58.73,58.68,58.72,16884.0,45.1056,45.144,45.1056,45.1364,16884.0
2017-06-05 12:10:00,58.72,58.73,58.69,58.73,14550.0,45.1364,45.144,45.1133,45.144,14550.0
2017-06-05 12:15:00,58.71,58.74,58.71,58.73,10190.0,45.1287,45.1517,45.1287,45.144,10190.0
2017-06-05 12:20:00,58.73,58.74,58.71,58.72,13372.0,45.144,45.1517,45.1287,45.1364,13372.0
2017-06-05 12:25:00,58.72,58.73,58.71,58.72,3506.0,45.1364,45.144,45.1287,45.1364,3506.0
2017-06-05 12:30:00,58.71,58.73,58.7,58.71,11998.0,45.1287,45.144,45.121,45.1287,11998.0
2017-06-05 12:35:00,58.7,58.72,58.7,58.71,6672.0,45.121,45.1364,45.121,45.1287,6672.0
2017-06-05 12:40:00,58.71,58.74,58.71,58.74,7908.0,45.1287,45.1517,45.1287,45.1517,7908.0
2017-06-05 12:45:00,58.73,58.73,58.71,58.72,9000.0,45.144,45.144,45.1287,45.1364,9000.0
2017-06-05 12:50:00,58.72,58.73,58.7,58.72,9100.0,45.1364,45.144,45.121,45.1364,9100.0
2017-06-05 12:55:00,58.71,58.73,58.7,58.72,7570.0,45.1287,45.144,45.121,45.1364,7570.0
2017-06-05 13:00:00,58.72,58.72,58.71,58.71,7400.0,45.1364,45.1364,45.1287,45.1287,7400.0
2017-06-05 13:05:00,58.71,58.77,58.7,58.71,219766.0,45.1287,45.1748,45.121,45.1287,219766.0
2017-06-05 13:10:00,58.71,58.71,58.66,58.68,11610.0,45.1287,45.1287,45.0902,45.1056,11610.0
2017-06-05 13:15:00,58.68,58.68,58.63,58.64,12220.0,45.1056,45.1056,45.0672,45.0749,12220.0
2017-06-05 13:20:00,58.65,58.67,58.63,58.67,7400.0,45.0825,45.0979,45.0672,45.0979,7400.0
2017-06-05 13:25:00,58.67,58.69,58.66,58.69,10006.0,45.0979,45.1133,45.0902,45.1133,10006.0
2017-06-05 13:30:00,58.69,58.69,58.66,58.67,9668.0,45.1133,45.1133,45.0902,45.0979,9668.0
2017-06-05 13:35:00,58.67,58.68,58.66,58.67,12020.0,45.0979,45.1056,45.0902,45.0979,12020.0
2017-06-05 13:40:00,58.67,58.73,58.67,58.71,11710.0,45.0979,45.144,45.0979,45.1287,11710.0
2017-06-05 13:45:00,58.71,58.72,58.69,58.71,147570.0,45.1287,45.1364,45.1133,45.1287,147570.0
2017-06-05 13:50:00,58.72,58.76,58.71,58.76,7910.0,45.1364,45.1671,45.1287,45.1671,7910.0
2017-06-05 13:55:00,58.75,58.77,58.74,58.76,12070.0,45.1594,45.1748,45.1517,45.1671,12070.0
2017-06-05 14:00:00,58.76,58.79,58.74,58.74,8976.0,45.1671,45.1902,45.1517,45.1517,8976.0
2017-06-05 14:05:00,58.74,58.74,58.69,58.71,16602.0,45.1517,45.1517,45.1133,45.1287,16602.0
2017-06-05 14:10:00,58.71,58.73,58.71,58.72,18064.0,45.1287,45.144,45.1287,45.1364,18064.0
2017-06-05 14:15:00,58.74,58.78,58.74,58.77,14096.0,45.1517,45.1825,45.1517,45.1748,14096.0
2017-06-05 14:20:00,58.76,58.77,58.75,58.76,12364.0,45.1671,45.1748,45.1594,45.1671,12364.0
2017-06-05 14:25:00,58.76,58.76,58.73,58.73,13522.0,45.1671,45.1671,45.144,45.144,13522.0
2017-06-05 14:30:00,58.74,58.79,58.73,58.77,19922.0,45.1517,45.1902,45.144,45.1748,19922.0
2017-06-05 14:35:00,58.76,58.77,58.74,58.75,18402.0,45.1671,45.1748,45.1517,45.1594,18402.0
2017-06-05 14:40:00,58.74,58.77,58.74,58.76,16772.0,45.1517,45.1748,45.1517,45.1671,16772.0
2017-06-05 14:45:00,58.76,58.76,58.73,58.73,15000.0,45.1671,45.1671,45.144,45.144,15000.0
2017-06-05 14:50:00,58.73,58.76,58.71,58.72,20810.0,45.144,45.1671,45.1287,45.1364,20810.0
2017-06-05 14:55:00,58.72,58.75,58.7,58.75,111580.0,45.1364,45.1594,45.121,45.1594,111580.0
2017-06-05 15:00:00,58.75,58.75,58.7,58.72,13740.0,45.1594,45.1594,45.121,45.1364,13740.0
2017-06-05 15:05:00,58.71,58.71,58.68,58.69,16180.0,45.1287,45.1287,45.1056,45.1133,16180.0
2017-06-05 15:10:00,58.7,58.75,58.7,58.75,15872.0,45.121,45.1594,45.121,45.1594,15872.0
2017-06-05 15:15:00,58.76,58.77,58.73,58.74,17180.0,45.1671,45.1748,45.144,45.1517,17180.0
2017-06-05 15:20:00,58.74,58.77,58.73,58.74,16844.0,45.1517,45.1748,45.144,45.1517,16844.0
2017-06-05 15:25:00,58.74,58.77,58.72,58.72,19800.0,45.1517,45.1748,45.1364,45.1364,19800.0
2017-06-05 15:30:00,58.72,58.76,58.72,58.75,21200.0,45.1364,45.1671,45.1364,45.1594,21200.0
2017-06-05 15:35:00,58.75,58.79,58.74,58.74,17496.0,45.1594,45.1902,45.1517,45.1517,17496.0
2017-06-05 15:40:00,58.74,58.77,58.72,58.75,90372.0,45.1517,45.1748,45.1364,45.1594,90372.0
2017-06-05 15:45:00,58.74,58.76,58.74,58.76,45932.0,45.1517,45.1671,45.1517,45.1671,45932.0
2017-06-05 15:50:00,58.76,58.77,58.73,58.74,49626.0,45.1671,45.1748,45.144,45.1517,49626.0
2017-06-05 15:55:00,58.74,58.75,58.66,58.72,203946.0,45.1517,45.1594,45.0902,45.1364,203946.0
2017-06-06 09:30:00,58.8,58.8,58.65,58.71,29760.0,45.1978,45.1978,45.0825,45.1287,29760.0
2017-06-06 09:35:00,58.7,58.74,58.65,58.74,17936.0,45.121,45.1517,45.0825,45.1517,17936.0
2017-06-06 09:40:00,58.72,58.74,58.68,58.68,1992.0,45.1364,45.1517,45.1056,45.1056,1992.0
2017-06-06 09:45:00,58.7,58.74,58.68,58.68,16632.0,45.121,45.1517,45.1056,45.1056,16632.0
2017-06-06 09:50:00,58.71,58.78,58.71,58.77,10356.0,45.1287,45.1825,45.1287,45.1748,10356.0
2017-06-06 09:55:00,58.74,58.76,58.65,58.69,14560.0,45.1517,45.1671,45.0825,45.1133,14560.0
2017-06-06 10:00:00,58.7,58.74,58.66,58.73,11628.0,45.121,45.1517,45.0902,45.144,11628.0
2017-06-06 10:05:00,58.73,58.73,58.69,58.73,20446.0,45.144,45.144,45.1133,45.144,20446.0
2017-06-06 10:10:00,58.73,58.74,58.69,58.69,9006.0,45.144,45.1517,45.1133,45.1133,9006.0
2017-06-06 10:15:00,58.71,58.71,58.67,58.67,18548.0,45.1287,45.1287,45.0979,45.0979,18548.0
2017-06-06 10:20:00,58.66,58.68,58.6,58.66,19218.0,45.0902,45.1056,45.0441,45.0902,19218.0
2017-06-06 10:25:00,58.66,58.69,58.65,58.68,46402.0,45.0902,45.1133,45.0825,45.1056,46402.0
2017-06-06 10:30:00,58.69,58.7,58.65,58.67,24692.0,45.1133,45.121,45.0825,45.0979,24692.0
2017-06-06 10:35:00,58.67,58.67,58.65,58.67,24368.0,45.0979,45.0979,45.0825,45.0979,24368.0
2017-06-06 10:40:00,58.67,58.67,58.61,58.62,27776.0,45.0979,45.0979,45.0518,45.0595,27776.0
2017-06-06 10:45:00,58.62,58.65,58.61,58.65,22092.0,45.0595,45.0825,45.0518,45.0825,22092.0
2017-06-06 10:50:00,58.66,58.69,58.65,58.68,13160.0,45.0902,45.1133,45.0825,45.1056,13160.0
2017-06-06 10:55:00,58.67,58.7,58.67,58.68,8442.0,45.0979,45.121,45.0979,45.1056,8442.0
2017-06-06 11:00:00,58.69,58.7,58.67,58.7,8892.0,45.1133,45.121,45.0979,45.121,8892.0
2017-06-06 11:05:00,58.67,58.72,58.67,58.72,8480.0,45.0979,45.1364,45.0979,45.1364,8480.0
2017-06-06 11:10:00,58.72,58.72,58.7,58.71,14316.0,45.1364,45.1364,45.121,45.1287,14316.0
2017-06-06 11:15:00,58.7,58.71,58.7,58.71,8400.0,45.121,45.1287,45.121,45.1287,8400.0
2017-06-06 11:20:00,58.7,58.72,58.7,58.71,11298.0,45.121,45.1364,45.121,45.1287,11298.0
2017-06-06 11:25:00,58.71,58.74,58.7,58.71,17176.0,45.1287,45.1517,45.121,45.1287,17176.0
2017-06-06 11:30:00,58.7,58.77,58.7,58.76,12706.0,45.121,45.1748,45.121,45.1671,12706.0
2017-06-06 11:35:00,58.76,58.77,58.74,58.75,6614.0,45.1671,45.1748,45.1517,45.1594,6614.0
2017-06-06 11:40:00,58.76,58.8,58.73,58.8,16360.0,45.1671,45.1978,45.144,45.1978,16360.0
2017-06-06 11:45:00,58.78,58.78,58.75,58.76,7400.0,45.1825,45.1825,45.1594,45.1671,7400.0
2017-06-06 11:50:00,58.75,58.76,58.74,58.76,3480.0,45.1594,45.1671,45.1517,45.1671,3480.0
2017-06-06 11:55:00,58.76,58.77,58.74,58.76,7586.0,45.1671,45.1748,45.1517,45.1671,7586.0
2017-06-06 12:00:00,58.76,58.76,58.7,58.7,6726.0,45.1671,45.1671,45.121,45.121,6726.0
2017-06-06 12:05:00,58.71,58.72,58.7,58.71,7650.0,45.1287,45.1364,45.121,45.1287,7650.0
2017-06-06 12:10:00,58.71,58.72,58.7,58.72,28368.0,45.1287,45.1364,45.121,45.1364,28368.0
2017-06-06 12:15:00,58.73,58.75,58.73,58.74,8760.0,45.144,45.1594,45.144,45.1517,8760.0
2017-06-06 12:20:00,58.74,58.76,58.74,58.74,6976.0,45.1517,45.1671,45.1517,45.1517,6976.0
2017-06-06 12:25:00,58.74,58.74,58.71,58.72,6548.0,45.1517,45.1517,45.1287,45.1364,6548.0
2017-06-06 12:30:00,58.72,58.73,58.71,58.72,7262.0,45.1364,45.144,45.1287,45.1364,7262.0
2017-06-06 12:35:00,58.71,58.71,58.7,58.7,16282.0,45.1287,45.1287,45.121,45.121,16282.0
2017-06-06 12:40:00,58.7,58.72,58.7,58.72,14222.0,45.121,45.1364,45.121,45.1364,14222.0
2017-06-06 12:45:00,58.73,58.76,58.72,58.74,17468.0,45.144,45.1671,45.1364,45.1517,17468.0
2017-06-06 12:50:00,58.74,58.76,58.74,58.76,7264.0,45.1517,45.1671,45.1517,45.1671,7264.0
2017-06-06 12:55:00,58.75,58.76,58.73,58.76,4898.0,45.1594,45.1671,45.144,45.1671,4898.0
2017-06-06 13:00:00,58.76,58.77,58.74,58.74,6000.0,45.1671,45.1748,45.1517,45.1517,6000.0
2017-06-06 13:05:00,58.74,58.74,58.74,58.74,6300.0,45.1517,45.1517,45.1517,45.1517,6300.0
2017-06-06 13:10:00,58.74,58.75,58.7,58.73,10478.0,45.1517,45.1594,45.121,45.144,10478.0
2017-06-06 13:15:00,58.73,58.74,58.72,58.73,6888.0,45.144,45.1517,45.1364,45.144,6888.0
2017-06-06 13:20:00,58.72,58.73,58.7,58.7,8144.0,45.1364,45.144,45.121,45.121,8144.0
2017-06-06 13:25:00,58.7,58.71,58.69,58.69,11576.0,45.121,45.1287,45.1133,45.1133,11576.0
2017-06-06 13:30:00,58.69,58.69,58.66,58.69,18112.0,45.1133,45.1133,45.0902,45.1133,18112.0
2017-06-06 13:35:00,58.69,58.69,58.68,58.69,19550.0,45.1133,45.1133,45.1056,45.1133,19550.0
2017-06-06 13:40:00,58.69,58.69,58.68,58.69,13260.0,45.1133,45.1133,45.1056,45.1133,13260.0
2017-06-06 13:45:00,58.69,58.7,58.68,58.7,13338.0,45.1133,45.121,45.1056,45.121,13338.0
2017-06-06 13:50:00,58.7,58.71,58.69,58.69,6300.0,45.121,45.1287,45.1133,45.1133,6300.0
2017-06-06 13:55:00,58.69,58.7,58.68,58.7,14806.0,45.1133,45.121,45.1056,45.121,14806.0
2017-06-06 14:00:00,58.69,58.71,58.68,58.69,14984.0,45.1133,45.1287,45.1056,45.1133,14984.0
2017-06-06 14:05:00,58.68,58.7,58.66,58.66,20312.0,45.1056,45.121,45.0902,45.0902,20312.0
2017-06-06 14:10:00,58.63,58.64,58.61,58.63,11936.0,45.0672,45.0749,45.0518,45.0672,11936.0
2017-06-06 14:15:00,58.63,58.65,58.6,58.61,45940.0,45.0672,45.0825,45.0441,45.0518,45940.0
2017-06-06 14:20:00,58.6,58.6,58.54,58.58,26054.0,45.0441,45.0441,44.998,45.0287,26054.0
2017-06-06 14:25:00,58.58,58.58,58.56,58.56,6600.0,45.0287,45.0287,45.0134,45.0134,6600.0
2017-06-06 14:30:00,58.57,58.61,58.57,58.6,20358.0,45.0211,45.0518,45.0211,45.0441,20358.0
2017-06-06 14:35:00,58.61,58.64,58.6,58.63,20728.0,45.0518,45.0749,45.0441,45.0672,20728.0
2017-06-06 14:40:00,58.63,58.67,58.63,58.66,8904.0,45.0672,45.0979,45.0672,45.0902,8904.0
2017-06-06 14:45:00,58.66,58.66,58.63,58.63,198050.0,45.0902,45.0902,45.0672,45.0672,198050.0
2017-06-06 14:50:00,58.64,58.65,58.6,58.63,17048.0,45.0749,45.0825,45.0441,45.0672,17048.0
2017-06-06 14:55:00,58.63,58.63,58.58,58.59,10970.0,45.0672,45.0672,45.0287,45.0364,10970.0
2017-06-06 15:00:00,58.58,58.58,58.52,58.56,31956.0,45.0287,45.0287,44.9826,45.0134,31956.0
2017-06-06 15:05:00,58.56,58.6,58.56,58.59,28530.0,45.0134,45.0441,45.0134,45.0364,28530.0
2017-06-06 15:10:00,58.59,58.6,58.59,58.6,37962.0,45.0364,45.0441,45.0364,45.0441,37962.0
2017-06-06 15:15:00,58.59,58.6,58.59,58.59,17418.0,45.0364,45.0441,45.0364,45.0364,17418.0
2017-06-06 15:20:00,58.59,58.6,58.59,58.6,29886.0,45.0364,45.0441,45.0364,45.0441,29886.0
2017-06-06 15:25:00,58.59,58.61,58.48,58.49,63614.0,45.0364,45.0518,44.9519,44.9596,63614.0
2017-06-06 15:30:00,58.49,58.55,58.48,58.49,51650.0,44.9596,45.0057,44.9519,44.9596,51650.0
2017-06-06 15:35:00,58.49,58.49,58.44,58.47,70462.0,44.9596,44.9596,44.9211,44.9442,70462.0
2017-06-06 15:40:00,58.47,58.51,58.45,58.5,34284.0,44.9442,44.9749,44.9288,44.9672,34284.0
2017-06-06 15:45:00,58.5,58.52,58.48,58.52,52248.0,44.9672,44.9826,44.9519,44.9826,52248.0
2017-06-06 15:50:00,58.52,58.54,58.5,58.53,137024.0,44.9826,44.998,44.9672,44.9903,137024.0
2017-06-06 15:55:00,58.53,58.55,58.51,58.54,194148.0,44.9903,45.0057,44.9749,44.998,194148.0
2017-06-07 09:30:00,58.57,58.69,58.54,58.56,48710.0,45.0211,45.1133,44.998,45.0134,48710.0
2017-06-07 09:35:00,58.56,58.65,58.52,58.65,36308.0,45.0134,45.0825,44.9826,45.0825,36308.0
2017-06-07 09:40:00,58.67,58.73,58.63,58.69,21242.0,45.0979,45.144,45.0672,45.1133,21242.0
2017-06-07 09:45:00,58.69,58.71,58.65,58.67,30668.0,45.1133,45.1287,45.0825,45.0979,30668.0
2017-06-07 09:50:00,58.67,58.76,58.66,58.72,20076.0,45.0979,45.1671,45.0902,45.1364,20076.0
2017-06-07 09:55:00,58.71,58.76,58.7,58.7,13688.0,45.1287,45.1671,45.121,45.121,13688.0
2017-06-07 10:00:00,58.7,58.73,58.66,58.71,31024.0,45.121,45.144,45.0902,45.1287,31024.0
2017-06-07 10:05:00,58.71,58.72,58.67,58.69,620668.0,45.1287,45.1364,45.0979,45.1133,620668.0
2017-06-07 10:10:00,58.68,58.68,58.61,58.66,21424.0,45.1056,45.1056,45.0518,45.0902,21424.0
2017-06-07 10:15:00,58.66,58.66,58.58,58.63,48962.0,45.0902,45.0902,45.0287,45.0672,48962.0
2017-06-07 10:20:00,58.62,58.64,58.61,58.63,42872.0,45.0595,45.0749,45.0518,45.0672,42872.0
2017-06-07 10:25:00,58.63,58.63,58.6,58.62,18090.0,45.0672,45.0672,45.0441,45.0595,18090.0
2017-06-07 10:30:00,58.62,58.64,58.59,58.59,41876.0,45.0595,45.0749,45.0364,45.0364,41876.0
2017-06-07 10:35:00,58.6,58.63,58.59,58.61,19316.0,45.0441,45.0672,45.0364,45.0518,19316.0
2017-06-07 10:40:00,58.61,58.67,58.61,58.65,18144.0,45.0518,45.0979,45.0518,45.0825,18144.0
2017-06-07 10:45:00,58.65,58.65,58.6,58.6,25476.0,45.0825,45.0825,45.0441,45.0441,25476.0
2017-06-07 10:50:00,58.6,58.64,58.59,58.63,50400.0,45.0441,45.0749,45.0364,45.0672,50400.0
2017-06-07 10:55:00,58.63,58.66,58.61,58.65,9300.0,45.0672,45.0902,45.0518,45.0825,9300.0
2017-06-07 11:00:00,58.65,58.65,58.62,58.63,6000.0,45.0825,45.0825,45.0595,45.0672,6000.0
2017-06-07 11:05:00,58.63,58.65,58.62,58.65,16034.0,45.0672,45.0825,45.0595,45.0825,16034.0
2017-06-07 11:10:00,58.66,58.71,58.65,58.71,5800.0,45.0902,45.1287,45.0825,45.1287,5800.0
2017-06-07 11:15:00,58.71,58.71,58.7,58.7,7004.0,45.1287,45.1287,45.121,45.121,7004.0
2017-06-07 11:20:00,58.7,58.73,58.7,58.72,11026.0,45.121,45.144,45.121,45.1364,11026.0
2017-06-07 11:25:00,58.71,58.71,58.68,58.69,11480.0,45.1287,45.1287,45.1056,45.1133,11480.0
2017-06-07 11:30:00,58.71,58.8,58.71,58.77,14892.0,45.1287,45.1978,45.1287,45.1748,14892.0
2017-06-07 11:35:00,58.77,58.81,58.77,58.8,14578.0,45.1748,45.2055,45.1748,45.1978,14578.0
2017-06-07 11:40:00,58.8,58.9,58.8,58.88,26122.0,45.1978,45.2747,45.1978,45.2593,26122.0
2017-06-07 11:45:00,58.9,58.93,58.88,58.9,7200.0,45.2747,45.2978,45.2593,45.2747,7200.0
2017-06-07 11:50:00,58.89,58.93,58.88,58.93,13200.0,45.267,45.2978,45.2593,45.2978,13200.0
2017-06-07 11:55:00,58.92,58.98,58.9,58.95,14444.0,45.2901,45.3362,45.2747,45.3131,14444.0
2017-06-07 12:00:00,58.94,58.94,58.88,58.89,12276.0,45.3055,45.3055,45.2593,45.267,12276.0
2017-06-07 12:05:00,58.9,58.9,58.81,58.83,5600.0,45.2747,45.2747,45.2055,45.2209,5600.0
2017-06-07 12:10:00,58.83,58.85,58.82,58.85,12400.0,45.2209,45.2363,45.2132,45.2363,12400.0
2017-06-07 12:15:00,58.86,58.87,58.85,58.87,6660.0,45.244,45.2517,45.2363,45.2517,6660.0
2017-06-07 12:20:00,58.86,58.9,58.86,58.89,10600.0,45.244,45.2747,45.244,45.267,10600.0
2017-06-07 12:25:00,58.9,58.93,58.88,58.91,7890.0,45.2747,45.2978,45.2593,45.2824,7890.0
2017-06-07 12:30:00,58.91,58.92,58.9,58.91,7000.0,45.2824,45.2901,45.2747,45.2824,7000.0
2017-06-07 12:35:00,58.92,58.95,58.92,58.95,10000.0,45.2901,45.3131,45.2901,45.3131,10000.0
2017-06-07 12:40:00,58.96,58.99,58.96,58.99,16920.0,45.3208,45.3439,45.3208,45.3439,16920.0
2017-06-07 12:45:00,58.98,58.99,58.92,58.92,13784.0,45.3362,45.3439,45.2901,45.2901,13784.0
2017-06-07 12:50:00,58.91,58.91,58.83,58.85,7266.0,45.2824,45.2824,45.2209,45.2363,7266.0
2017-06-07 12:55:00,58.85,58.86,58.82,58.82,15740.0,45.2363,45.244,45.2132,45.2132,15740.0
2017-06-07 13:00:00,58.82,58.83,58.79,58.81,52562.0,45.2132,45.2209,45.1902,45.2055,52562.0
2017-06-07 13:05:00,58.82,58.84,58.81,58.84,10708.0,45.2132,45.2286,45.2055,45.2286,10708.0
2017-06-07 13:10:00,58.84,58.84,58.82,58.84,7600.0,45.2286,45.2286,45.2132,45.2286,7600.0
2017-06-07 13:15:00,58.83,58.85,58.82,58.84,10700.0,45.2209,45.2363,45.2132,45.2286,10700.0
2017-06-07 13:20:00,58.83,58.87,58.82,58.85,11800.0,45.2209,45.2517,45.2132,45.2363,11800.0
2017-06-07 13:25:00,58.85,58.88,58.85,58.85,8588.0,45.2363,45.2593,45.2363,45.2363,8588.0
2017-06-07 13:30:00,58.86,58.87,58.85,58.86,11270.0,45.244,45.2517,45.2363,45.244,11270.0
2017-06-07 13:35:00,58.86,58.87,58.83,58.84,19558.0,45.244,45.2517,45.2209,45.2286,19558.0
2017-06-07 13:40:00,58.84,58.88,58.84,58.86,7670.0,45.2286,45.2593,45.2286,45.244,7670.0
2017-06-07 13:45:00,58.86,58.88,58.85,58.87,14832.0,45.244,45.2593,45.2363,45.2517,14832.0
2017-06-07 13:50:00,58.87,58.88,58.85,58.85,9198.0,45.2517,45.2593,45.2363,45.2363,9198.0
2017-06-07 13:55:00,58.85,58.88,58.85,58.87,18110.0,45.2363,45.2593,45.2363,45.2517,18110.0
2017-06-07 14:00:00,58.87,58.88,58.8,58.8,61778.0,45.2517,45.2593,45.1978,45.1978,61778.0
2017-06-07 14:05:00,58.81,58.83,58.79,58.83,13898.0,45.2055,45.2209,45.1902,45.2209,13898.0
2017-06-07 14:10:00,58.82,58.84,58.8,58.82,11936.0,45.2132,45.2286,45.1978,45.2132,11936.0
2017-06-07 14:15:00,58.84,58.87,58.82,58.85,22450.0,45.2286,45.2517,45.2132,45.2363,22450.0
2017-06-07 14:20:00,58.85,58.88,58.84,58.85,21650.0,45.2363,45.2593,45.2286,45.2363,21650.0
2017-06-07 14:25:00,58.85,58.88,58.85,58.88,20886.0,45.2363,45.2593,45.2363,45.2593,20886.0
2017-06-07 14:30:00,58.88,58.88,58.84,58.85,29296.0,45.2593,45.2593,45.2286,45.2363,29296.0
2017-06-07 14:35:00,58.86,58.86,58.8,58.81,18814.0,45.244,45.244,45.1978,45.2055,18814.0
2017-06-07 14:40:00,58.82,58.83,58.81,58.83,33206.0,45.2132,45.2209,45.2055,45.2209,33206.0
2017-06-07 14:45:00,58.83,58.87,58.82,58.82,36822.0,45.2209,45.2517,45.2132,45.2132,36822.0
2017-06-07 14:50:00,58.83,58.88,58.83,58.84,27476.0,45.2209,45.2593,45.2209,45.2286,27476.0
2017-06-07 14:55:00,58.84,58.88,58.82,58.82,35620.0,45.2286,45.2593,45.2132,45.2132,35620.0
2017-06-07 15:00:00,58.82,58.84,58.82,58.83,31400.0,45.2132,45.2286,45.2132,45.2209,31400.0
2017-06-07 15:05:00,58.83,58.85,58.83,58.83,70196.0,45.2209,45.2363,45.2209,45.2209,70196.0
2017-06-07 15:10:00,58.83,58.83,58.76,58.77,59548.0,45.2209,45.2209,45.1671,45.1748,59548.0
2017-06-07 15:15:00,58.77,58.79,58.74,58.79,60778.0,45.1748,45.1902,45.1517,45.1902,60778.0
2017-06-07 15:20:00,58.79,58.82,58.79,58.8,20708.0,45.1902,45.2132,45.1902,45.1978,20708.0
2017-06-07 15:25:00,58.8,58.83,58.8,58.81,37406.0,45.1978,45.2209,45.1978,45.2055,37406.0
2017-06-07 15:30:00,58.81,58.82,58.8,58.8,50776.0,45.2055,45.2132,45.1978,45.1978,50776.0
2017-06-07 15:35:00,58.8,58.81,58.76,58.78,52328.0,45.1978,45.2055,45.1671,45.1825,52328.0
2017-06-07 15:40:00,58.78,58.8,58.78,58.79,53630.0,45.1825,45.1978,45.1825,45.1902,53630.0
2017-06-07 15:45:00,58.8,58.84,58.79,58.83,55242.0,45.1978,45.2286,45.1902,45.2209,55242.0
2017-06-07 15:50:00,58.83,58.83,58.79,58.79,72594.0,45.2209,45.2209,45.1902,45.1902,72594.0
2017-06-07 15:55:00,58.79,58.79,58.72,58.74,176654.0,45.1902,45.1902,45.1364,45.1517,176654.0
2017-06-08 09:30:00,58.49,58.71,57.82,57.82,133836.0,44.9596,45.1287,44.4445,44.4445,133836.0
2017-06-08 09:35:00,57.81,57.88,57.63,57.77,116204.0,44.4369,44.4907,44.2985,44.4061,116204.0
2017-06-08 09:40:00,57.76,57.92,57.75,57.9,45624.0,44.3984,44.5214,44.3907,44.506,45624.0
2017-06-08 09:45:00,57.9,57.96,57.79,57.82,61878.0,44.506,44.5522,44.4215,44.4445,61878.0
2017-06-08 09:50:00,57.79,57.91,57.79,57.87,71740.0,44.4215,44.5137,44.4215,44.483,71740.0
2017-06-08 09:55:00,57.86,57.86,57.75,57.8,87604.0,44.4753,44.4753,44.3907,44.4292,87604.0
2017-06-08 10:00:00,57.8,57.9,57.76,57.86,55768.0,44.4292,44.506,44.3984,44.4753,55768.0
2017-06-08 10:05:00,57.84,57.88,57.79,57.8,52944.0,44.4599,44.4907,44.4215,44.4292,52944.0
2017-06-08 10:10:00,57.8,57.83,57.66,57.68,86452.0,44.4292,44.4522,44.3216,44.3369,86452.0
2017-06-08 10:15:00,57.68,57.8,57.68,57.77,49504.0,44.3369,44.4292,44.3369,44.4061,49504.0
2017-06-08 10:20:00,57.79,57.82,57.76,57.82,51948.0,44.4215,44.4445,44.3984,44.4445,51948.0
2017-06-08 10:25:00,57.8,57.84,57.77,57.83,36872.0,44.4292,44.4599,44.4061,44.4522,36872.0
2017-06-08 10:30:00,57.83,57.88,57.78,57.84,39144.0,44.4522,44.4907,44.4138,44.4599,39144.0
2017-06-08 10:35:00,57.85,57.88,57.83,57.85,37920.0,44.4676,44.4907,44.4522,44.4676,37920.0
2017-06-08 10:40:00,57.85,57.89,57.85,57.87,11160.0,44.4676,44.4984,44.4676,44.483,11160.0
2017-06-08 10:45:00,57.87,57.87,57.82,57.85,44562.0,44.483,44.483,44.4445,44.4676,44562.0
2017-06-08 10:50:00,57.85,57.85,57.78,57.8,39900.0,44.4676,44.4676,44.4138,44.4292,39900.0
2017-06-08 10:55:00,57.81,57.85,57.79,57.83,56194.0,44.4369,44.4676,44.4215,44.4522,56194.0
2017-06-08 11:00:00,57.83,57.84,57.78,57.78,56144.0,44.4522,44.4599,44.4138,44.4138,56144.0
2017-06-08 11:05:00,57.79,57.82,57.79,57.81,61176.0,44.4215,44.4445,44.4215,44.4369,61176.0
2017-06-08 11:10:00,57.82,57.85,57.81,57.83,27004.0,44.4445,44.4676,44.4369,44.4522,27004.0
2017-06-08 11:15:00,57.83,57.83,57.6,57.61,57902.0,44.4522,44.4522,44.2754,44.2831,57902.0
2017-06-08 11:20:00,57.59,57.63,57.54,57.63,74842.0,44.2678,44.2985,44.2293,44.2985,74842.0
2017-06-08 11:25:00,57.63,57.63,57.6,57.61,58338.0,44.2985,44.2985,44.2754,44.2831,58338.0
2017-06-08 11:30:00,57.61,57.63,57.6,57.63,53640.0,44.2831,44.2985,44.2754,44.2985,53640.0
2017-06-08 11:35:00,57.63,57.66,57.61,57.63,40342.0,44.2985,44.3216,44.2831,44.2985,40342.0
2017-06-08 11:40:00,57.64,57.68,57.63,57.67,15400.0,44.3062,44.3369,44.2985,44.3292,15400.0
2017-06-08 11:45:00,57.67,57.67,57.65,57.65,62496.0,44.3292,44.3292,44.3139,44.3139,62496.0
2017-06-08 11:50:00,57.65,57.69,57.62,57.68,77314.0,44.3139,44.3446,44.2908,44.3369,77314.0
2017-06-08 11:55:00,57.7,57.79,57.69,57.78,15592.0,44.3523,44.4215,44.3446,44.4138,15592.0
2017-06-08 12:00:00,57.77,57.8,57.75,57.79,9532.0,44.4061,44.4292,44.3907,44.4215,9532.0
2017-06-08 12:05:00,57.78,57.82,57.77,57.81,19558.0,44.4138,44.4445,44.4061,44.4369,19558.0
2017-06-08 12:10:00,57.81,57.82,57.79,57.8,19960.0,44.4369,44.4445,44.4215,44.4292,19960.0
2017-06-08 12:15:00,57.79,57.82,57.78,57.78,12276.0,44.4215,44.4445,44.4138,44.4138,12276.0
2017-06-08 12:20:00,57.79,57.79,57.74,57.74,15198.0,44.4215,44.4215,44.3831,44.3831,15198.0
2017-06-08 12:25:00,57.74,57.83,57.73,57.8,32370.0,44.3831,44.4522,44.3754,44.4292,32370.0
2017-06-08 12:30:00,57.79,57.8,57.76,57.77,11450.0,44.4215,44.4292,44.3984,44.4061,11450.0
2017-06-08 12:35:00,57.77,57.8,57.72,57.74,91228.0,44.4061,44.4292,44.3677,44.3831,91228.0
2017-06-08 12:40:00,57.74,57.74,57.64,57.64,54338.0,44.3831,44.3831,44.3062,44.3062,54338.0
2017-06-08 12:45:00,57.64,57.68,57.63,57.66,47798.0,44.3062,44.3369,44.2985,44.3216,47798.0
2017-06-08 12:50:00,57.66,57.71,57.66,57.68,19762.0,44.3216,44.36,44.3216,44.3369,19762.0
2017-06-08 12:55:00,57.68,57.73,57.68,57.71,33076.0,44.3369,44.3754,44.3369,44.36,33076.0
2017-06-08 13:00:00,57.72,57.73,57.71,57.73,20978.0,44.3677,44.3754,44.36,44.3754,20978.0
2017-06-08 13:05:00,57.74,57.74,57.71,57.72,26008.0,44.3831,44.3831,44.36,44.3677,26008.0
2017-06-08 13:10:00,57.73,57.73,57.72,57.72,17446.0,44.3754,44.3754,44.3677,44.3677,17446.0
2017-06-08 13:15:00,57.73,57.74,57.72,57.74,33044.0,44.3754,44.3831,44.3677,44.3831,33044.0
2017-06-08 13:20:00,57.74,57.76,57.68,57.68,35104.0,44.3831,44.3984,44.3369,44.3369,35104.0
2017-06-08 13:25:00,57.68,57.72,57.68,57.71,63932.0,44.3369,44.3677,44.3369,44.36,63932.0
2017-06-08 13:30:00,57.71,57.72,57.67,57.67,50574.0,44.36,44.3677,44.3292,44.3292,50574.0
2017-06-08 13:35:00,57.67,57.68,57.6,57.6,25336.0,44.3292,44.3369,44.2754,44.2754,25336.0
2017-06-08 13:40:00,57.62,57.67,57.6,57.67,25190.0,44.2908,44.3292,44.2754,44.3292,25190.0
2017-06-08 13:45:00,57.67,57.74,57.66,57.73,19794.0,44.3292,44.3831,44.3216,44.3754,19794.0
2017-06-08 13:50:00,57.73,57.77,57.73,57.75,17104.0,44.3754,44.4061,44.3754,44.3907,17104.0
2017-06-08 13:55:00,57.75,57.77,57.75,57.76,23242.0,44.3907,44.4061,44.3907,44.3984,23242.0
2017-06-08 14:00:00,57.76,57.77,57.69,57.7,44948.0,44.3984,44.4061,44.3446,44.3523,44948.0
2017-06-08 14:05:00,57.71,57.73,57.69,57.73,29234.0,44.36,44.3754,44.3446,44.3754,29234.0
2017-06-08 14:10:00,57.73,57.75,57.72,57.72,48654.0,44.3754,44.3907,44.3677,44.3677,48654.0
2017-06-08 14:15:00,57.72,57.73,57.68,57.7,32770.0,44.3677,44.3754,44.3369,44.3523,32770.0
2017-06-08 14:20:00,57.69,57.69,57.65,57.66,21610.0,44.3446,44.3446,44.3139,44.3216,21610.0
2017-06-08 14:25:00,57.65,57.68,57.64,57.67,28830.0,44.3139,44.3369,44.3062,44.3292,28830.0
2017-06-08 14:30:00,57.66,57.7,57.65,57.68,60274.0,44.3216,44.3523,44.3139,44.3369,60274.0
2017-06-08 14:35:00,57.68,57.74,57.65,57.7,39224.0,44.3369,44.3831,44.3139,44.3523,39224.0
2017-06-08 14:40:00,57.71,57.72,57.7,57.7,29760.0,44.36,44.3677,44.3523,44.3523,29760.0
2017-06-08 14:45:00,57.7,57.71,57.6,57.6,71738.0,44.3523,44.36,44.2754,44.2754,71738.0
2017-06-08 14:50:00,57.6,57.62,57.59,57.6,35984.0,44.2754,44.2908,44.2678,44.2754,35984.0
2017-06-08 14:55:00,57.6,57.66,57.6,57.65,71356.0,44.2754,44.3216,44.2754,44.3139,71356.0
2017-06-08 15:00:00,57.66,57.66,57.55,57.62,63258.0,44.3216,44.3216,44.237,44.2908,63258.0
2017-06-08 15:05:00,57.62,57.7,57.6,57.69,84206.0,44.2908,44.3523,44.2754,44.3446,84206.0
2017-06-08 15:10:00,57.7,57.74,57.7,57.74,37200.0,44.3523,44.3831,44.3523,44.3831,37200.0
2017-06-08 15:15:00,57.75,57.77,57.74,57.77,38192.0,44.3907,44.4061,44.3831,44.4061,38192.0
2017-06-08 15:20:00,57.77,57.8,57.74,57.76,44666.0,44.4061,44.4292,44.3831,44.3984,44666.0
2017-06-08 15:25:00,57.76,57.77,57.74,57.76,32754.0,44.3984,44.4061,44.3831,44.3984,32754.0
2017-06-08 15:30:00,57.77,57.79,57.74,57.75,36738.0,44.4061,44.4215,44.3831,44.3907,36738.0
2017-06-08 15:35:00,57.75,57.8,57.72,57.72,47892.0,44.3907,44.4292,44.3677,44.3677,47892.0
2017-06-08 15:40:00,57.73,57.76,57.68,57.69,76394.0,44.3754,44.3984,44.3369,44.3446,76394.0
2017-06-08 15:45:00,57.68,57.75,57.68,57.74,85758.0,44.3369,44.3907,44.3369,44.3831,85758.0
2017-06-08 15:50:00,57.75,57.82,57.74,57.78,92740.0,44.3907,44.4445,44.3831,44.4138,92740.0
2017-06-08 15:55:00,57.77,57.82,57.75,57.8,188064.0,44.4061,44.4445,44.3907,44.4292,188064.0
2017-06-09 09:30:00,57.59,57.96,57.56,57.69,41644.0,44.2678,44.5522,44.2447,44.3446,41644.0
2017-06-09 09:35:00,57.56,57.71,57.56,57.71,29590.0,44.2447,44.36,44.2447,44.36,29590.0
2017-06-09 09:40:00,57.68,57.85,57.68,57.8,7288.0,44.3369,44.4676,44.3369,44.4292,7288.0
2017-06-09 09:45:00,57.75,57.88,57.74,57.79,6078.0,44.3907,44.4907,44.3831,44.4215,6078.0
2017-06-09 09:50:00,57.79,57.84,57.74,57.76,12554.0,44.4215,44.4599,44.3831,44.3984,12554.0
2017-06-09 09:55:00,57.79,57.81,57.72,57.72,9022.0,44.4215,44.4369,44.3677,44.3677,9022.0
2017-06-09 10:00:00,57.72,57.85,57.72,57.76,20448.0,44.3677,44.4676,44.3677,44.3984,20448.0
2017-06-09 10:05:00,57.73,57.73,57.56,57.58,60842.0,44.3754,44.3754,44.2447,44.2601,60842.0
2017-06-09 10:10:00,57.59,57.6,57.47,57.49,56392.0,44.2678,44.2754,44.1755,44.1909,56392.0
2017-06-09 10:15:00,57.49,57.61,57.48,57.59,100298.0,44.1909,44.2831,44.1832,44.2678,100298.0
2017-06-09 10:20:00,57.6,57.61,57.54,57.59,109434.0,44.2754,44.2831,44.2293,44.2678,109434.0
2017-06-09 10:25:00,57.6,57.7,57.59,57.67,11400.0,44.2754,44.3523,44.2678,44.3292,11400.0
2017-06-09 10:30:00,57.67,57.67,57.6,57.64,11508.0,44.3292,44.3292,44.2754,44.3062,11508.0
2017-06-09 10:35:00,57.65,57.65,57.6,57.63,13074.0,44.3139,44.3139,44.2754,44.2985,13074.0
2017-06-09 10:40:00,57.63,57.63,57.58,57.61,20272.0,44.2985,44.2985,44.2601,44.2831,20272.0
2017-06-09 10:45:00,57.61,57.61,57.57,57.6,17374.0,44.2831,44.2831,44.2524,44.2754,17374.0
2017-06-09 10:50:00,57.59,57.65,57.58,57.59,53760.0,44.2678,44.3139,44.2601,44.2678,53760.0
2017-06-09 10:55:00,57.59,57.6,57.47,57.51,75956.0,44.2678,44.2754,44.1755,44.2063,75956.0
2017-06-09 11:00:00,57.5,57.54,57.45,57.45,88716.0,44.1986,44.2293,44.1601,44.1601,88716.0
2017-06-09 11:05:00,57.46,57.54,57.41,57.41,205898.0,44.1678,44.2293,44.1294,44.1294,205898.0
2017-06-09 11:10:00,57.41,57.51,57.4,57.49,325396.0,44.1294,44.2063,44.1217,44.1909,325396.0
2017-06-09 11:15:00,57.48,57.55,57.45,57.47,387316.0,44.1832,44.237,44.1601,44.1755,387316.0
2017-06-09 11:20:00,57.49,57.63,57.43,57.53,391618.0,44.1909,44.2985,44.1448,44.2216,391618.0
2017-06-09 11:25:00,57.54,57.65,57.53,57.59,27020.0,44.2293,44.3139,44.2216,44.2678,27020.0
2017-06-09 11:30:00,57.6,57.6,57.48,57.48,39182.0,44.2754,44.2754,44.1832,44.1832,39182.0
2017-06-09 11:35:00,57.48,57.5,57.47,57.5,134238.0,44.1832,44.1986,44.1755,44.1986,134238.0
2017-06-09 11:40:00,57.51,57.54,57.48,57.51,33780.0,44.2063,44.2293,44.1832,44.2063,33780.0
2017-06-09 11:45:00,57.49,57.5,57.43,57.43,97724.0,44.1909,44.1986,44.1448,44.1448,97724.0
2017-06-09 11:50:00,57.42,57.42,57.32,57.35,25782.0,44.1371,44.1371,44.0602,44.0833,25782.0
2017-06-09 11:55:00,57.37,57.45,57.36,57.44,23424.0,44.0986,44.1601,44.091,44.1525,23424.0
2017-06-09 12:00:00,57.43,57.49,57.42,57.42,11200.0,44.1448,44.1909,44.1371,44.1371,11200.0
2017-06-09 12:05:00,57.43,57.48,57.41,57.48,187778.0,44.1448,44.1832,44.1294,44.1832,187778.0
2017-06-09 12:10:00,57.49,57.5,57.45,57.48,20200.0,44.1909,44.1986,44.1601,44.1832,20200.0
2017-06-09 12:15:00,57.47,57.5,57.47,57.49,18724.0,44.1755,44.1986,44.1755,44.1909,18724.0
2017-06-09 12:20:00,57.5,57.54,57.48,57.48,49020.0,44.1986,44.2293,44.1832,44.1832,49020.0
2017-06-09 12:25:00,57.48,57.49,57.47,57.49,364068.0,44.1832,44.1909,44.1755,44.1909,364068.0
2017-06-09 12:30:00,57.48,57.49,57.42,57.42,37914.0,44.1832,44.1909,44.1371,44.1371,37914.0
2017-06-09 12:35:00,57.42,57.42,57.34,57.4,44802.0,44.1371,44.1371,44.0756,44.1217,44802.0
2017-06-09 12:40:00,57.38,57.4,57.37,57.39,22202.0,44.1063,44.1217,44.0986,44.114,22202.0
2017-06-09 12:45:00,57.4,57.43,57.38,57.42,23710.0,44.1217,44.1448,44.1063,44.1371,23710.0
2017-06-09 12:50:00,57.42,57.43,57.38,57.41,31148.0,44.1371,44.1448,44.1063,44.1294,31148.0
2017-06-09 12:55:00,57.42,57.42,57.38,57.41,60214.0,44.1371,44.1371,44.1063,44.1294,60214.0
2017-06-09 13:00:00,57.41,57.41,57.31,57.33,100410.0,44.1294,44.1294,44.0525,44.0679,100410.0
2017-06-09 13:05:00,57.32,57.33,57.1,57.11,40634.0,44.0602,44.0679,43.8911,43.8988,40634.0
2017-06-09 13:10:00,57.1,57.17,56.94,57.16,112810.0,43.8911,43.9449,43.7681,43.9372,112810.0
2017-06-09 13:15:00,57.15,57.34,57.15,57.31,30100.0,43.9295,44.0756,43.9295,44.0525,30100.0
2017-06-09 13:20:00,57.32,57.35,57.29,57.33,40820.0,44.0602,44.0833,44.0372,44.0679,40820.0
2017-06-09 13:25:00,57.32,57.35,57.31,57.35,11992.0,44.0602,44.0833,44.0525,44.0833,11992.0
2017-06-09 13:30:00,57.35,57.38,57.35,57.35,11284.0,44.0833,44.1063,44.0833,44.0833,11284.0
2017-06-09 13:35:00,57.35,57.4,57.35,57.37,31114.0,44.0833,44.1217,44.0833,44.0986,31114.0
2017-06-09 13:40:00,57.37,57.41,57.34,57.4,153698.0,44.0986,44.1294,44.0756,44.1217,153698.0
2017-06-09 13:45:00,57.41,57.45,57.4,57.42,23360.0,44.1294,44.1601,44.1217,44.1371,23360.0
2017-06-09 13:50:00,57.43,57.54,57.41,57.54,42304.0,44.1448,44.2293,44.1294,44.2293,42304.0
2017-06-09 13:55:00,57.52,57.59,57.49,57.52,108586.0,44.2139,44.2678,44.1909,44.2139,108586.0
2017-06-09 14:00:00,57.51,57.52,57.43,57.51,277466.0,44.2063,44.2139,44.1448,44.2063,277466.0
2017-06-09 14:05:00,57.52,57.55,57.45,57.46,78154.0,44.2139,44.237,44.1601,44.1678,78154.0
2017-06-09 14:10:00,57.45,57.48,57.42,57.47,59326.0,44.1601,44.1832,44.1371,44.1755,59326.0
2017-06-09 14:15:00,57.47,57.48,57.43,57.45,29932.0,44.1755,44.1832,44.1448,44.1601,29932.0
2017-06-09 14:20:00,57.46,57.49,56.98,57.42,68794.0,44.1678,44.1909,43.7989,44.1371,68794.0
2017-06-09 14:25:00,57.42,57.45,57.4,57.44,21448.0,44.1371,44.1601,44.1217,44.1525,21448.0
2017-06-09 14:30:00,57.44,57.45,57.42,57.44,29970.0,44.1525,44.1601,44.1371,44.1525,29970.0
2017-06-09 14:35:00,57.43,57.46,57.43,57.43,35554.0,44.1448,44.1678,44.1448,44.1448,35554.0
2017-06-09 14:40:00,57.44,57.45,57.43,57.43,39368.0,44.1525,44.1601,44.1448,44.1448,39368.0
2017-06-09 14:45:00,57.43,57.48,57.42,57.46,74064.0,44.1448,44.1832,44.1371,44.1678,74064.0
2017-06-09 14:50:00,57.46,57.56,57.46,57.52,163276.0,44.1678,44.2447,44.1678,44.2139,163276.0
2017-06-09 14:55:00,57.52,57.6,57.45,57.47,54388.0,44.2139,44.2754,44.1601,44.1755,54388.0
2017-06-09 15:00:00,57.46,57.51,57.42,57.44,25048.0,44.1678,44.2063,44.1371,44.1525,25048.0
2017-06-09 15:05:00,57.43,57.47,57.43,57.44,23042.0,44.1448,44.1755,44.1448,44.1525,23042.0
2017-06-09 15:10:00,57.44,57.44,57.42,57.43,35138.0,44.1525,44.1525,44.1371,44.1448,35138.0
2017-06-09 15:15:00,57.42,57.45,57.42,57.44,138608.0,44.1371,44.1601,44.1371,44.1525,138608.0
2017-06-09 15:20:00,57.44,57.44,57.34,57.42,159356.0,44.1525,44.1525,44.0756,44.1371,159356.0
2017-06-09 15:25:00,57.41,57.46,57.41,57.45,74910.0,44.1294,44.1678,44.1294,44.1601,74910.0
2017-06-09 15:30:00,57.44,57.45,57.42,57.44,84146.0,44.1525,44.1601,44.1371,44.1525,84146.0
2017-06-09 15:35:00,57.43,57.44,57.38,57.41,95108.0,44.1448,44.1525,44.1063,44.1294,95108.0
2017-06-09 15:40:00,57.41,57.47,57.4,57.45,173852.0,44.1294,44.1755,44.1217,44.1601,173852.0
2017-06-09 15:45:00,57.46,57.5,57.45,57.48,61936.0,44.1678,44.1986,44.1601,44.1832,61936.0
2017-06-09 15:50:00,57.48,57.51,57.48,57.49,147156.0,44.1832,44.2063,44.1832,44.1909,147156.0
2017-06-09 15:55:00,57.49,57.5,57.47,57.49,320818.0,44.1909,44.1986,44.1755,44.1909,320818.0
2017-06-12 09:30:00,57.56,57.66,57.41,57.49,40018.0,44.2447,44.3216,44.1294,44.1909,40018.0
2017-06-12 09:35:00,57.46,57.55,57.46,57.47,44754.0,44.1678,44.237,44.1678,44.1755,44754.0
2017-06-12 09:40:00,57.47,57.55,57.37,57.45,85276.0,44.1755,44.237,44.0986,44.1601,85276.0
2017-06-12 09:45:00,57.46,57.51,57.43,57.48,46192.0,44.1678,44.2063,44.1448,44.1832,46192.0
2017-06-12 09:50:00,57.48,57.52,57.39,57.4,81968.0,44.1832,44.2139,44.114,44.1217,81968.0
2017-06-12 09:55:00,57.41,57.41,57.33,57.38,6400.0,44.1294,44.1294,44.0679,44.1063,6400.0
2017-06-12 10:00:00,57.38,57.47,57.38,57.41,31020.0,44.1063,44.1755,44.1063,44.1294,31020.0
2017-06-12 10:05:00,57.41,57.47,57.35,57.4,58652.0,44.1294,44.1755,44.0833,44.1217,58652.0
2017-06-12 10:10:00,57.36,57.36,57.24,57.29,28076.0,44.091,44.091,43.9987,44.0372,28076.0
2017-06-12 10:15:00,57.27,57.3,57.15,57.25,76634.0,44.0218,44.0448,43.9295,44.0064,76634.0
2017-06-12 10:20:00,57.25,57.26,57.17,57.22,126358.0,44.0064,44.0141,43.9449,43.9833,126358.0
2017-06-12 10:25:00,57.22,57.25,57.18,57.2,37750.0,43.9833,44.0064,43.9526,43.968,37750.0
2017-06-12 10:30:00,57.2,57.23,57.15,57.15,53016.0,43.968,43.991,43.9295,43.9295,53016.0
2017-06-12 10:35:00,57.17,57.18,57.12,57.15,68994.0,43.9449,43.9526,43.9065,43.9295,68994.0
2017-06-12 10:40:00,57.16,57.19,57.13,57.16,19642.0,43.9372,43.9603,43.9142,43.9372,19642.0
2017-06-12 10:45:00,57.16,57.17,57.06,57.09,22450.0,43.9372,43.9449,43.8604,43.8834,22450.0
2017-06-12 10:50:00,57.08,57.1,56.98,57.04,48232.0,43.8757,43.8911,43.7989,43.845,48232.0
2017-06-12 10:55:00,57.06,57.16,57.05,57.07,40386.0,43.8604,43.9372,43.8527,43.868,40386.0
2017-06-12 11:00:00,57.08,57.13,57.07,57.12,10822.0,43.8757,43.9142,43.868,43.9065,10822.0
2017-06-12 11:05:00,57.12,57.17,57.1,57.13,16260.0,43.9065,43.9449,43.8911,43.9142,16260.0
2017-06-12 11:10:00,57.15,57.15,57.13,57.13,15604.0,43.9295,43.9295,43.9142,43.9142,15604.0
2017-06-12 11:15:00,57.13,57.18,57.13,57.13,14052.0,43.9142,43.9526,43.9142,43.9142,14052.0
2017-06-12 11:20:00,57.14,57.17,57.13,57.13,12600.0,43.9219,43.9449,43.9142,43.9142,12600.0
2017-06-12 11:25:00,57.13,57.15,57.09,57.09,26756.0,43.9142,43.9295,43.8834,43.8834,26756.0
2017-06-12 11:30:00,57.1,57.15,57.07,57.14,31250.0,43.8911,43.9295,43.868,43.9219,31250.0
2017-06-12 11:35:00,57.14,57.2,57.13,57.2,35042.0,43.9219,43.968,43.9142,43.968,35042.0
2017-06-12 11:40:00,57.2,57.35,57.2,57.32,16660.0,43.968,44.0833,43.968,44.0602,16660.0
2017-06-12 11:45:00,57.33,57.38,57.33,57.37,9246.0,44.0679,44.1063,44.0679,44.0986,9246.0
2017-06-12 11:50:00,57.36,57.36,57.28,57.31,9296.0,44.091,44.091,44.0295,44.0525,9296.0
2017-06-12 11:55:00,57.32,57.34,57.26,57.27,10188.0,44.0602,44.0756,44.0141,44.0218,10188.0
2017-06-12 12:00:00,57.26,57.27,57.21,57.21,7454.0,44.0141,44.0218,43.9757,43.9757,7454.0
2017-06-12 12:05:00,57.22,57.24,57.2,57.2,15786.0,43.9833,43.9987,43.968,43.968,15786.0
2017-06-12 12:10:00,57.19,57.21,57.13,57.15,12040.0,43.9603,43.9757,43.9142,43.9295,12040.0
2017-06-12 12:15:00,57.16,57.2,57.15,57.2,16354.0,43.9372,43.968,43.9295,43.968,16354.0
2017-06-12 12:20:00,57.2,57.28,57.2,57.27,7702.0,43.968,44.0295,43.968,44.0218,7702.0
2017-06-12 12:25:00,57.27,57.34,57.24,57.32,17432.0,44.0218,44.0756,43.9987,44.0602,17432.0
2017-06-12 12:30:00,57.31,57.33,57.26,57.26,7370.0,44.0525,44.0679,44.0141,44.0141,7370.0
2017-06-12 12:35:00,57.26,57.27,57.24,57.24,6946.0,44.0141,44.0218,43.9987,43.9987,6946.0
2017-06-12 12:40:00,57.24,57.27,57.2,57.2,19578.0,43.9987,44.0218,43.968,43.968,19578.0
2017-06-12 12:45:00,57.21,57.23,57.2,57.2,11414.0,43.9757,43.991,43.968,43.968,11414.0
2017-06-12 12:50:00,57.21,57.21,57.19,57.21,8724.0,43.9757,43.9757,43.9603,43.9757,8724.0
2017-06-12 12:55:00,57.2,57.25,57.2,57.21,6150.0,43.968,44.0064,43.968,43.9757,6150.0
2017-06-12 13:00:00,57.2,57.23,57.17,57.17,5900.0,43.968,43.991,43.9449,43.9449,5900.0
2017-06-12 13:05:00,57.16,57.22,57.15,57.22,8086.0,43.9372,43.9833,43.9295,43.9833,8086.0
2017-06-12 13:10:00,57.2,57.2,57.17,57.2,11822.0,43.968,43.968,43.9449,43.968,11822.0
2017-06-12 13:15:00,57.2,57.22,57.18,57.21,10200.0,43.968,43.9833,43.9526,43.9757,10200.0
2017-06-12 13:20:00,57.2,57.2,57.14,57.14,2440.0,43.968,43.968,43.9219,43.9219,2440.0
2017-06-12 13:25:00,57.14,57.17,57.13,57.17,16390.0,43.9219,43.9449,43.9142,43.9449,16390.0
2017-06-12 13:30:00,57.16,57.19,57.15,57.19,21116.0,43.9372,43.9603,43.9295,43.9603,21116.0
2017-06-12 13:35:00,57.18,57.19,57.15,57.19,61612.0,43.9526,43.9603,43.9295,43.9603,61612.0
2017-06-12 13:40:00,57.18,57.2,57.16,57.2,9870.0,43.9526,43.968,43.9372,43.968,9870.0
2017-06-12 13:45:00,57.19,57.19,57.15,57.16,8046.0,43.9603,43.9603,43.9295,43.9372,8046.0
2017-06-12 13:50:00,57.16,57.21,57.15,57.19,19400.0,43.9372,43.9757,43.9295,43.9603,19400.0
2017-06-12 13:55:00,57.17,57.18,57.15,57.17,62430.0,43.9449,43.9526,43.9295,43.9449,62430.0
2017-06-12 14:00:00,57.16,57.18,57.16,57.17,22890.0,43.9372,43.9526,43.9372,43.9449,22890.0
2017-06-12 14:05:00,57.16,57.19,57.15,57.16,20742.0,43.9372,43.9603,43.9295,43.9372,20742.0
2017-06-12 14:10:00,57.15,57.18,57.13,57.16,27524.0,43.9295,43.9526,43.9142,43.9372,27524.0
2017-06-12 14:15:00,57.15,57.18,57.13,57.14,10142.0,43.9295,43.9526,43.9142,43.9219,10142.0
2017-06-12 14:20:00,57.14,57.14,57.12,57.13,17810.0,43.9219,43.9219,43.9065,43.9142,17810.0
2017-06-12 14:25:00,57.13,57.16,57.09,57.11,17662.0,43.9142,43.9372,43.8834,43.8988,17662.0
2017-06-12 14:30:00,57.12,57.13,57.1,57.11,28468.0,43.9065,43.9142,43.8911,43.8988,28468.0
2017-06-12 14:35:00,57.1,57.19,57.1,57.18,19674.0,43.8911,43.9603,43.8911,43.9526,19674.0
2017-06-12 14:40:00,57.18,57.24,57.16,57.19,13778.0,43.9526,43.9987,43.9372,43.9603,13778.0
2017-06-12 14:45:00,57.18,57.18,57.13,57.14,16240.0,43.9526,43.9526,43.9142,43.9219,16240.0
2017-06-12 14:50:00,57.14,57.18,57.14,57.17,14290.0,43.9219,43.9526,43.9219,43.9449,14290.0
2017-06-12 14:55:00,57.17,57.18,57.15,57.18,33826.0,43.9449,43.9526,43.9295,43.9526,33826.0
2017-06-12 15:00:00,57.19,57.27,57.18,57.27,14280.0,43.9603,44.0218,43.9526,44.0218,14280.0
2017-06-12 15:05:00,57.27,57.27,57.23,57.23,12136.0,44.0218,44.0218,43.991,43.991,12136.0
2017-06-12 15:10:00,57.24,57.27,57.21,57.26,19724.0,43.9987,44.0218,43.9757,44.0141,19724.0
2017-06-12 15:15:00,57.26,57.27,57.21,57.22,14672.0,44.0141,44.0218,43.9757,43.9833,14672.0
2017-06-12 15:20:00,57.22,57.27,57.22,57.24,16158.0,43.9833,44.0218,43.9833,43.9987,16158.0
2017-06-12 15:25:00,57.26,57.31,57.25,57.25,28214.0,44.0141,44.0525,44.0064,44.0064,28214.0
2017-06-12 15:30:00,57.25,57.27,57.25,57.26,18666.0,44.0064,44.0218,44.0064,44.0141,18666.0
2017-06-12 15:35:00,57.26,57.27,57.24,57.24,33132.0,44.0141,44.0218,43.9987,43.9987,33132.0
2017-06-12 15:40:00,57.24,57.27,57.22,57.23,30824.0,43.9987,44.0218,43.9833,43.991,30824.0
2017-06-12 15:45:00,57.23,57.24,57.21,57.23,38710.0,43.991,43.9987,43.9757,43.991,38710.0
2017-06-12 15:50:00,57.23,57.27,57.22,57.25,52254.0,43.991,44.0218,43.9833,44.0064,52254.0
2017-06-12 15:55:00,57.25,57.36,57.24,57.35,167008.0,44.0064,44.091,43.9987,44.0833,167008.0
2017-06-13 09:30:00,57.36,57.36,57.18,57.3,15604.0,44.091,44.091,43.9526,44.0448,15604.0
2017-06-13 09:35:00,57.26,57.34,57.25,57.27,19754.0,44.0141,44.0756,44.0064,44.0218,19754.0
2017-06-13 09:40:00,57.3,57.34,57.26,57.3,36274.0,44.0448,44.0756,44.0141,44.0448,36274.0
2017-06-13 09:45:00,57.32,57.35,57.28,57.35,8878.0,44.0602,44.0833,44.0295,44.0833,8878.0
2017-06-13 09:50:00,57.35,57.35,57.22,57.26,8400.0,44.0833,44.0833,43.9833,44.0141,8400.0
2017-06-13 09:55:00,57.26,57.31,57.24,57.29,5600.0,44.0141,44.0525,43.9987,44.0372,5600.0
2017-06-13 10:00:00,57.27,57.29,57.24,57.24,20958.0,44.0218,44.0372,43.9987,43.9987,20958.0
2017-06-13 10:05:00,57.24,57.24,57.15,57.16,35000.0,43.9987,43.9987,43.9295,43.9372,35000.0
2017-06-13 10:10:00,57.16,57.16,57.05,57.05,12000.0,43.9372,43.9372,43.8527,43.8527,12000.0
2017-06-13 10:15:00,57.04,57.05,56.98,57.02,24684.0,43.845,43.8527,43.7989,43.8296,24684.0
2017-06-13 10:20:00,57.02,57.05,56.94,56.97,16400.0,43.8296,43.8527,43.7681,43.7912,16400.0
2017-06-13 10:25:00,56.96,56.98,56.94,56.96,16870.0,43.7835,43.7989,43.7681,43.7835,16870.0
2017-06-13 10:30:00,56.96,57.1,56.96,57.08,56816.0,43.7835,43.8911,43.7835,43.8757,56816.0
2017-06-13 10:35:00,57.09,57.09,57.02,57.03,26600.0,43.8834,43.8834,43.8296,43.8373,26600.0
2017-06-13 10:40:00,57.04,57.1,57.02,57.03,40484.0,43.845,43.8911,43.8296,43.8373,40484.0
2017-06-13 10:45:00,57.04,57.06,56.98,57.0,14800.0,43.845,43.8604,43.7989,43.8142,14800.0
2017-06-13 10:50:00,56.99,57.11,56.99,57.11,21276.0,43.8066,43.8988,43.8066,43.8988,21276.0
2017-06-13 10:55:00,57.1,57.1,57.02,57.08,14600.0,43.8911,43.8911,43.8296,43.8757,14600.0
2017-06-13 11:00:00,57.08,57.08,57.05,57.08,11414.0,43.8757,43.8757,43.8527,43.8757,11414.0
2017-06-13 11:05:00,57.07,57.13,57.07,57.12,15238.0,43.868,43.9142,43.868,43.9065,15238.0
2017-06-13 11:10:00,57.12,57.12,57.03,57.07,11796.0,43.9065,43.9065,43.8373,43.868,11796.0
2017-06-13 11:15:00,57.08,57.09,57.02,57.02,8676.0,43.8757,43.8834,43.8296,43.8296,8676.0
2017-06-13 11:20:00,57.01,57.1,57.01,57.1,18250.0,43.8219,43.8911,43.8219,43.8911,18250.0
2017-06-13 11:25:00,57.1,57.1,57.05,57.09,7974.0,43.8911,43.8911,43.8527,43.8834,7974.0
2017-06-13 11:30:00,57.07,57.08,56.99,57.0,7600.0,43.868,43.8757,43.8066,43.8142,7600.0
2017-06-13 11:35:00,57.01,57.07,57.0,57.07,14720.0,43.8219,43.868,43.8142,43.868,14720.0
2017-06-13 11:40:00,57.08,57.1,57.0,57.0,10200.0,43.8757,43.8911,43.8142,43.8142,10200.0
2017-06-13 11:45:00,57.01,57.04,56.99,56.99,10446.0,43.8219,43.845,43.8066,43.8066,10446.0
2017-06-13 11:50:00,56.99,57.01,56.96,56.97,18318.0,43.8066,43.8219,43.7835,43.7912,18318.0
2017-06-13 11:55:00,56.98,56.99,56.96,56.96,12674.0,43.7989,43.8066,43.7835,43.7835,12674.0
2017-06-13 12:00:00,56.96,56.98,56.94,56.96,10656.0,43.7835,43.7989,43.7681,43.7835,10656.0
2017-06-13 12:05:00,56.96,56.98,56.94,56.97,11414.0,43.7835,43.7989,43.7681,43.7912,11414.0
2017-06-13 12:10:00,56.97,57.01,56.94,57.01,13824.0,43.7912,43.8219,43.7681,43.8219,13824.0
2017-06-13 12:15:00,56.99,57.02,56.99,57.02,7200.0,43.8066,43.8296,43.8066,43.8296,7200.0
2017-06-13 12:20:00,57.01,57.08,57.01,57.08,16686.0,43.8219,43.8757,43.8219,43.8757,16686.0
2017-06-13 12:25:00,57.08,57.1,57.06,57.06,11926.0,43.8757,43.8911,43.8604,43.8604,11926.0
2017-06-13 12:30:00,57.06,57.13,57.06,57.13,13834.0,43.8604,43.9142,43.8604,43.9142,13834.0
2017-06-13 12:35:00,57.13,57.15,57.11,57.11,6800.0,43.9142,43.9295,43.8988,43.8988,6800.0
2017-06-13 12:40:00,57.11,57.11,57.07,57.08,23290.0,43.8988,43.8988,43.868,43.8757,23290.0
2017-06-13 12:45:00,57.08,57.08,57.02,57.02,7000.0,43.8757,43.8757,43.8296,43.8296,7000.0
2017-06-13 12:50:00,57.02,57.05,57.01,57.01,13470.0,43.8296,43.8527,43.8219,43.8219,13470.0
2017-06-13 12:55:00,57.01,57.06,57.01,57.05,8486.0,43.8219,43.8604,43.8219,43.8527,8486.0
2017-06-13 13:00:00,57.04,57.05,57.01,57.03,14730.0,43.845,43.8527,43.8219,43.8373,14730.0
2017-06-13 13:05:00,57.03,57.09,57.01,57.09,11510.0,43.8373,43.8834,43.8219,43.8834,11510.0
2017-06-13 13:10:00,57.1,57.17,57.1,57.14,12020.0,43.8911,43.9449,43.8911,43.9219,12020.0
2017-06-13 13:15:00,57.14,57.14,57.11,57.11,10446.0,43.9219,43.9219,43.8988,43.8988,10446.0
2017-06-13 13:20:00,57.11,57.12,57.08,57.08,16962.0,43.8988,43.9065,43.8757,43.8757,16962.0
2017-06-13 13:25:00,57.09,57.13,57.09,57.13,14606.0,43.8834,43.9142,43.8834,43.9142,14606.0
2017-06-13 13:30:00,57.13,57.13,57.1,57.1,10600.0,43.9142,43.9142,43.8911,43.8911,10600.0
2017-06-13 13:35:00,57.1,57.13,57.09,57.11,11754.0,43.8911,43.9142,43.8834,43.8988,11754.0
2017-06-13 13:40:00,57.1,57.1,57.08,57.08,6426.0,43.8911,43.8911,43.8757,43.8757,6426.0
2017-06-13 13:45:00,57.09,57.13,57.08,57.11,10240.0,43.8834,43.9142,43.8757,43.8988,10240.0
2017-06-13 13:50:00,57.13,57.18,57.13,57.18,8000.0,43.9142,43.9526,43.9142,43.9526,8000.0
2017-06-13 13:55:00,57.19,57.19,57.15,57.16,6000.0,43.9603,43.9603,43.9295,43.9372,6000.0
2017-06-13 14:00:00,57.16,57.19,57.16,57.19,8804.0,43.9372,43.9603,43.9372,43.9603,8804.0
2017-06-13 14:05:00,57.2,57.25,57.18,57.22,19800.0,43.968,44.0064,43.9526,43.9833,19800.0
2017-06-13 14:10:00,57.22,57.29,57.22,57.24,11396.0,43.9833,44.0372,43.9833,43.9987,11396.0
2017-06-13 14:15:00,57.24,57.26,57.23,57.23,12090.0,43.9987,44.0141,43.991,43.991,12090.0
2017-06-13 14:20:00,57.24,57.29,57.24,57.29,11834.0,43.9987,44.0372,43.9987,44.0372,11834.0
2017-06-13 14:25:00,57.29,57.29,57.24,57.24,11050.0,44.0372,44.0372,43.9987,43.9987,11050.0
2017-06-13 14:30:00,57.23,57.25,57.21,57.24,17222.0,43.991,44.0064,43.9757,43.9987,17222.0
2017-06-13 14:35:00,57.25,57.25,57.19,57.2,16080.0,44.0064,44.0064,43.9603,43.968,16080.0
2017-06-13 14:40:00,57.2,57.21,57.17,57.19,10680.0,43.968,43.9757,43.9449,43.9603,10680.0
2017-06-13 14:45:00,57.19,57.21,57.16,57.21,23156.0,43.9603,43.9757,43.9372,43.9757,23156.0
2017-06-13 14:50:00,57.21,57.23,57.2,57.22,22656.0,43.9757,43.991,43.968,43.9833,22656.0
2017-06-13 14:55:00,57.22,57.22,57.18,57.18,17084.0,43.9833,43.9833,43.9526,43.9526,17084.0
2017-06-13 15:00:00,57.17,57.19,57.16,57.17,14974.0,43.9449,43.9603,43.9372,43.9449,14974.0
2017-06-13 15:05:00,57.17,57.22,57.17,57.2,20834.0,43.9449,43.9833,43.9449,43.968,20834.0
2017-06-13 15:10:00,57.2,57.22,57.19,57.22,9704.0,43.968,43.9833,43.9603,43.9833,9704.0
2017-06-13 15:15:00,57.21,57.23,57.19,57.23,23746.0,43.9757,43.991,43.9603,43.991,23746.0
2017-06-13 15:20:00,57.24,57.26,57.21,57.22,14516.0,43.9987,44.0141,43.9757,43.9833,14516.0
2017-06-13 15:25:00,57.22,57.24,57.2,57.24,24300.0,43.9833,43.9987,43.968,43.9987,24300.0
2017-06-13 15:30:00,57.23,57.26,57.22,57.24,29486.0,43.991,44.0141,43.9833,43.9987,29486.0
2017-06-13 15:35:00,57.24,57.25,57.22,57.22,27486.0,43.9987,44.0064,43.9833,43.9833,27486.0
2017-06-13 15:40:00,57.22,57.24,57.2,57.23,29660.0,43.9833,43.9987,43.968,43.991,29660.0
2017-06-13 15:45:00,57.24,57.26,57.22,57.24,35338.0,43.9987,44.0141,43.9833,43.9987,35338.0
2017-06-13 15:50:00,57.24,57.26,57.22,57.24,68752.0,43.9987,44.0141,43.9833,43.9987,68752.0
2017-06-13 15:55:00,57.24,57.27,57.22,57.25,141130.0,43.9987,44.0218,43.9833,44.0064,141130.0
2017-06-14 09:30:00,57.66,57.93,57.47,57.8,36268.0,44.3216,44.5291,44.1755,44.4292,36268.0
2017-06-14 09:35:00,57.8,57.81,57.63,57.64,14300.0,44.4292,44.4369,44.2985,44.3062,14300.0
2017-06-14 09:40:00,57.69,57.76,57.68,57.73,16786.0,44.3446,44.3984,44.3369,44.3754,16786.0
2017-06-14 09:45:00,57.69,57.69,57.5,57.55,15638.0,44.3446,44.3446,44.1986,44.237,15638.0
2017-06-14 09:50:00,57.57,57.58,57.38,57.46,94016.0,44.2524,44.2601,44.1063,44.1678,94016.0
2017-06-14 09:55:00,57.45,57.52,57.39,57.39,20408.0,44.1601,44.2139,44.114,44.114,20408.0
2017-06-14 10:00:00,57.38,57.44,57.32,57.33,12712.0,44.1063,44.1525,44.0602,44.0679,12712.0
2017-06-14 10:05:00,57.33,57.38,57.3,57.37,15144.0,44.0679,44.1063,44.0448,44.0986,15144.0
2017-06-14 10:10:00,57.38,57.38,57.31,57.38,13148.0,44.1063,44.1063,44.0525,44.1063,13148.0
2017-06-14 10:15:00,57.38,57.38,57.24,57.27,14398.0,44.1063,44.1063,43.9987,44.0218,14398.0
2017-06-14 10:20:00,57.27,57.29,57.24,57.24,8000.0,44.0218,44.0372,43.9987,43.9987,8000.0
2017-06-14 10:25:00,57.24,57.3,57.24,57.25,11400.0,43.9987,44.0448,43.9987,44.0064,11400.0
2017-06-14 10:30:00,57.25,57.31,57.24,57.26,53006.0,44.0064,44.0525,43.9987,44.0141,53006.0
2017-06-14 10:35:00,57.29,57.35,57.29,57.33,11856.0,44.0372,44.0833,44.0372,44.0679,11856.0
2017-06-14 10:40:00,57.34,57.38,57.27,57.27,17676.0,44.0756,44.1063,44.0218,44.0218,17676.0
2017-06-14 10:45:00,57.29,57.32,57.24,57.3,28000.0,44.0372,44.0602,43.9987,44.0448,28000.0
2017-06-14 10:50:00,57.29,57.29,57.24,57.27,126138.0,44.0372,44.0372,43.9987,44.0218,126138.0
2017-06-14 10:55:00,57.26,57.27,57.21,57.25,15020.0,44.0141,44.0218,43.9757,44.0064,15020.0
2017-06-14 11:00:00,57.26,57.34,57.26,57.31,15360.0,44.0141,44.0756,44.0141,44.0525,15360.0
2017-06-14 11:05:00,57.31,57.33,57.27,57.27,30014.0,44.0525,44.0679,44.0218,44.0218,30014.0
2017-06-14 11:10:00,57.28,57.31,57.26,57.27,38594.0,44.0295,44.0525,44.0141,44.0218,38594.0
2017-06-14 11:15:00,57.26,57.29,57.26,57.27,23560.0,44.0141,44.0372,44.0141,44.0218,23560.0
2017-06-14 11:20:00,57.27,57.3,57.25,57.26,50814.0,44.0218,44.0448,44.0064,44.0141,50814.0
2017-06-14 11:25:00,57.26,57.34,57.24,57.32,25898.0,44.0141,44.0756,43.9987,44.0602,25898.0
2017-06-14 11:30:00,57.31,57.33,57.27,57.28,24320.0,44.0525,44.0679,44.0218,44.0295,24320.0
2017-06-14 11:35:00,57.27,57.3,57.25,57.27,31288.0,44.0218,44.0448,44.0064,44.0218,31288.0
2017-06-14 11:40:00,57.27,57.32,57.25,57.28,27406.0,44.0218,44.0602,44.0064,44.0295,27406.0
2017-06-14 11:45:00,57.27,57.27,57.25,57.27,14954.0,44.0218,44.0218,44.0064,44.0218,14954.0
2017-06-14 11:50:00,57.27,57.28,57.24,57.26,25556.0,44.0218,44.0295,43.9987,44.0141,25556.0
2017-06-14 11:55:00,57.26,57.3,57.24,57.3,19082.0,44.0141,44.0448,43.9987,44.0448,19082.0
2017-06-14 12:00:00,57.3,57.33,57.27,57.33,18356.0,44.0448,44.0679,44.0218,44.0679,18356.0
2017-06-14 12:05:00,57.32,57.37,57.32,57.35,26832.0,44.0602,44.0986,44.0602,44.0833,26832.0
2017-06-14 12:10:00,57.36,57.37,57.32,57.32,18560.0,44.091,44.0986,44.0602,44.0602,18560.0
2017-06-14 12:15:00,57.31,57.33,57.28,57.28,7404.0,44.0525,44.0679,44.0295,44.0295,7404.0
2017-06-14 12:20:00,57.27,57.27,57.25,57.27,14342.0,44.0218,44.0218,44.0064,44.0218,14342.0
2017-06-14 12:25:00,57.26,57.27,57.25,57.26,10100.0,44.0141,44.0218,44.0064,44.0141,10100.0
2017-06-14 12:30:00,57.26,57.26,57.19,57.19,11764.0,44.0141,44.0141,43.9603,43.9603,11764.0
2017-06-14 12:35:00,57.2,57.21,57.18,57.19,59000.0,43.968,43.9757,43.9526,43.9603,59000.0
2017-06-14 12:40:00,57.18,57.18,57.12,57.12,28786.0,43.9526,43.9526,43.9065,43.9065,28786.0
2017-06-14 12:45:00,57.11,57.13,57.1,57.13,110456.0,43.8988,43.9142,43.8911,43.9142,110456.0
2017-06-14 12:50:00,57.13,57.2,57.12,57.19,11000.0,43.9142,43.968,43.9065,43.9603,11000.0
2017-06-14 12:55:00,57.2,57.2,57.17,57.17,11564.0,43.968,43.968,43.9449,43.9449,11564.0
2017-06-14 13:00:00,57.17,57.18,57.13,57.16,12800.0,43.9449,43.9526,43.9142,43.9372,12800.0
2017-06-14 13:05:00,57.15,57.16,57.14,57.15,9800.0,43.9295,43.9372,43.9219,43.9295,9800.0
2017-06-14 13:10:00,57.15,57.15,57.1,57.13,21954.0,43.9295,43.9295,43.8911,43.9142,21954.0
2017-06-14 13:15:00,57.12,57.12,57.07,57.08,9552.0,43.9065,43.9065,43.868,43.8757,9552.0
2017-06-14 13:20:00,57.07,57.07,57.05,57.06,10600.0,43.868,43.868,43.8527,43.8604,10600.0
2017-06-14 13:25:00,57.05,57.08,57.05,57.08,8812.0,43.8527,43.8757,43.8527,43.8757,8812.0
2017-06-14 13:30:00,57.08,57.13,57.08,57.12,16362.0,43.8757,43.9142,43.8757,43.9065,16362.0
2017-06-14 13:35:00,57.12,57.17,57.12,57.16,10802.0,43.9065,43.9449,43.9065,43.9372,10802.0
2017-06-14 13:40:00,57.16,57.18,57.15,57.18,14832.0,43.9372,43.9526,43.9295,43.9526,14832.0
2017-06-14 13:45:00,57.18,57.19,57.17,57.19,9574.0,43.9526,43.9603,43.9449,43.9603,9574.0
2017-06-14 13:50:00,57.19,57.22,57.17,57.22,14368.0,43.9603,43.9833,43.9449,43.9833,14368.0
2017-06-14 13:55:00,57.22,57.22,57.16,57.16,14376.0,43.9833,43.9833,43.9372,43.9372,14376.0
2017-06-14 14:00:00,57.18,57.2,57.12,57.16,23130.0,43.9526,43.968,43.9065,43.9372,23130.0
2017-06-14 14:05:00,57.16,57.22,57.14,57.19,31368.0,43.9372,43.9833,43.9219,43.9603,31368.0
2017-06-14 14:10:00,57.18,57.2,57.1,57.1,28968.0,43.9526,43.968,43.8911,43.8911,28968.0
2017-06-14 14:15:00,57.09,57.1,57.01,57.09,32984.0,43.8834,43.8911,43.8219,43.8834,32984.0
2017-06-14 14:20:00,57.09,57.1,57.04,57.07,19212.0,43.8834,43.8911,43.845,43.868,19212.0
2017-06-14 14:25:00,57.06,57.07,57.0,57.0,13898.0,43.8604,43.868,43.8142,43.8142,13898.0
2017-06-14 14:30:00,57.01,57.05,56.97,56.97,33956.0,43.8219,43.8527,43.7912,43.7912,33956.0
2017-06-14 14:35:00,56.98,57.07,56.96,57.05,26850.0,43.7989,43.868,43.7835,43.8527,26850.0
2017-06-14 14:40:00,57.04,57.05,57.02,57.02,17392.0,43.845,43.8527,43.8296,43.8296,17392.0
2017-06-14 14:45:00,57.05,57.11,57.05,57.1,18678.0,43.8527,43.8988,43.8527,43.8911,18678.0
2017-06-14 14:50:00,57.09,57.09,57.02,57.06,13440.0,43.8834,43.8834,43.8296,43.8604,13440.0
2017-06-14 14:55:00,57.05,57.06,57.02,57.06,11944.0,43.8527,43.8604,43.8296,43.8604,11944.0
2017-06-14 15:00:00,57.07,57.1,57.04,57.06,12622.0,43.868,43.8911,43.845,43.8604,12622.0
2017-06-14 15:05:00,57.05,57.06,57.0,57.06,29302.0,43.8527,43.8604,43.8142,43.8604,29302.0
2017-06-14 15:10:00,57.06,57.08,57.02,57.04,28090.0,43.8604,43.8757,43.8296,43.845,28090.0
2017-06-14 15:15:00,57.04,57.15,57.03,57.12,28004.0,43.845,43.9295,43.8373,43.9065,28004.0
2017-06-14 15:20:00,57.1,57.14,57.08,57.1,26416.0,43.8911,43.9219,43.8757,43.8911,26416.0
2017-06-14 15:25:00,57.11,57.13,57.08,57.12,20432.0,43.8988,43.9142,43.8757,43.9065,20432.0
2017-06-14 15:30:00,57.1,57.13,57.08,57.08,26922.0,43.8911,43.9142,43.8757,43.8757,26922.0
2017-06-14 15:35:00,57.09,57.13,57.08,57.1,26836.0,43.8834,43.9142,43.8757,43.8911,26836.0
2017-06-14 15:40:00,57.12,57.17,57.11,57.17,25906.0,43.9065,43.9449,43.8988,43.9449,25906.0
2017-06-14 15:45:00,57.18,57.22,57.15,57.2,57942.0,43.9526,43.9833,43.9295,43.968,57942.0
2017-06-14 15:50:00,57.2,57.26,57.19,57.23,71440.0,43.968,44.0141,43.9603,43.991,71440.0
2017-06-14 15:55:00,57.23,57.23,57.19,57.2,167078.0,43.991,43.991,43.9603,43.968,167078.0
2017-06-15 09:30:00,57.07,57.31,57.07,57.31,33330.0,43.868,44.0525,43.868,44.0525,33330.0
2017-06-15 09:35:00,57.33,57.35,57.27,57.3,13838.0,44.0679,44.0833,44.0218,44.0448,13838.0
2017-06-15 09:40:00,57.31,57.36,57.26,57.26,9768.0,44.0525,44.091,44.0141,44.0141,9768.0
2017-06-15 09:45:00,57.25,57.38,57.21,57.36,10820.0,44.0064,44.1063,43.9757,44.091,10820.0
2017-06-15 09:50:00,57.35,57.35,57.27,57.31,13304.0,44.0833,44.0833,44.0218,44.0525,13304.0
2017-06-15 09:55:00,57.31,57.38,57.24,57.24,5400.0,44.0525,44.1063,43.9987,43.9987,5400.0
2017-06-15 10:00:00,57.29,57.35,57.26,57.29,15960.0,44.0372,44.0833,44.0141,44.0372,15960.0
2017-06-15 10:05:00,57.27,57.31,57.24,57.24,9618.0,44.0218,44.0525,43.9987,43.9987,9618.0
2017-06-15 10:10:00,57.22,57.22,57.16,57.18,10426.0,43.9833,43.9833,43.9372,43.9526,10426.0
2017-06-15 10:15:00,57.16,57.16,57.09,57.13,15676.0,43.9372,43.9372,43.8834,43.9142,15676.0
2017-06-15 10:20:00,57.13,57.16,57.11,57.13,16894.0,43.9142,43.9372,43.8988,43.9142,16894.0
2017-06-15 10:25:00,57.12,57.15,57.05,57.11,45932.0,43.9065,43.9295,43.8527,43.8988,45932.0
2017-06-15 10:30:00,57.1,57.15,57.1,57.14,17820.0,43.8911,43.9295,43.8911,43.9219,17820.0
2017-06-15 10:35:00,57.15,57.18,57.15,57.17,10544.0,43.9295,43.9526,43.9295,43.9449,10544.0
2017-06-15 10:40:00,57.17,57.19,57.13,57.19,16390.0,43.9449,43.9603,43.9142,43.9603,16390.0
2017-06-15 10:45:00,57.18,57.21,57.13,57.17,28100.0,43.9526,43.9757,43.9142,43.9449,28100.0
2017-06-15 10:50:00,57.17,57.24,57.17,57.23,19200.0,43.9449,43.9987,43.9449,43.991,19200.0
2017-06-15 10:55:00,57.22,57.44,57.22,57.34,43894.0,43.9833,44.1525,43.9833,44.0756,43894.0
2017-06-15 11:00:00,57.34,57.34,57.27,57.3,10928.0,44.0756,44.0756,44.0218,44.0448,10928.0
2017-06-15 11:05:00,57.29,57.33,57.27,57.33,12744.0,44.0372,44.0679,44.0218,44.0679,12744.0
2017-06-15 11:10:00,57.33,57.34,57.27,57.27,6988.0,44.0679,44.0756,44.0218,44.0218,6988.0
2017-06-15 11:15:00,57.27,57.28,57.24,57.27,16366.0,44.0218,44.0295,43.9987,44.0218,16366.0
2017-06-15 11:20:00,57.27,57.29,57.22,57.24,6000.0,44.0218,44.0372,43.9833,43.9987,6000.0
2017-06-15 11:25:00,57.24,57.26,57.22,57.26,17214.0,43.9987,44.0141,43.9833,44.0141,17214.0
2017-06-15 11:30:00,57.26,57.26,57.21,57.21,59602.0,44.0141,44.0141,43.9757,43.9757,59602.0
2017-06-15 11:35:00,57.22,57.24,57.22,57.22,15202.0,43.9833,43.9987,43.9833,43.9833,15202.0
2017-06-15 11:40:00,57.22,57.24,57.19,57.19,11172.0,43.9833,43.9987,43.9603,43.9603,11172.0
2017-06-15 11:45:00,57.19,57.2,57.15,57.17,15352.0,43.9603,43.968,43.9295,43.9449,15352.0
2017-06-15 11:50:00,57.17,57.2,57.17,57.19,14200.0,43.9449,43.968,43.9449,43.9603,14200.0
2017-06-15 11:55:00,57.18,57.19,57.16,57.18,21058.0,43.9526,43.9603,43.9372,43.9526,21058.0
2017-06-15 12:00:00,57.18,57.2,57.16,57.17,17100.0,43.9526,43.968,43.9372,43.9449,17100.0
2017-06-15 12:05:00,57.18,57.2,57.16,57.16,48708.0,43.9526,43.968,43.9372,43.9372,48708.0
2017-06-15 12:10:00,57.16,57.18,57.15,57.16,19238.0,43.9372,43.9526,43.9295,43.9372,19238.0
2017-06-15 12:15:00,57.16,57.21,57.16,57.2,16666.0,43.9372,43.9757,43.9372,43.968,16666.0
2017-06-15 12:20:00,57.2,57.2,57.16,57.19,11800.0,43.968,43.968,43.9372,43.9603,11800.0
2017-06-15 12:25:00,57.19,57.21,57.17,57.17,134768.0,43.9603,43.9757,43.9449,43.9449,134768.0
2017-06-15 12:30:00,57.17,57.2,57.17,57.17,11874.0,43.9449,43.968,43.9449,43.9449,11874.0
2017-06-15 12:35:00,57.17,57.21,57.15,57.17,22778.0,43.9449,43.9757,43.9295,43.9449,22778.0
2017-06-15 12:40:00,57.16,57.18,57.12,57.12,52924.0,43.9372,43.9526,43.9065,43.9065,52924.0
2017-06-15 12:45:00,57.13,57.16,57.12,57.15,128980.0,43.9142,43.9372,43.9065,43.9295,128980.0
2017-06-15 12:50:00,57.15,57.15,57.12,57.13,20298.0,43.9295,43.9295,43.9065,43.9142,20298.0
2017-06-15 12:55:00,57.14,57.15,57.12,57.13,46108.0,43.9219,43.9295,43.9065,43.9142,46108.0
2017-06-15 13:00:00,57.13,57.2,57.13,57.2,10626.0,43.9142,43.968,43.9142,43.968,10626.0
2017-06-15 13:05:00,57.19,57.21,57.18,57.21,16898.0,43.9603,43.9757,43.9526,43.9757,16898.0
2017-06-15 13:10:00,57.2,57.23,57.19,57.21,8888.0,43.968,43.991,43.9603,43.9757,8888.0
2017-06-15 13:15:00,57.2,57.23,57.2,57.22,14352.0,43.968,43.991,43.968,43.9833,14352.0
2017-06-15 13:20:00,57.22,57.24,57.22,57.24,8484.0,43.9833,43.9987,43.9833,43.9987,8484.0
2017-06-15 13:25:00,57.25,57.27,57.24,57.27,15718.0,44.0064,44.0218,43.9987,44.0218,15718.0
2017-06-15 13:30:00,57.27,57.27,57.24,57.24,41844.0,44.0218,44.0218,43.9987,43.9987,41844.0
2017-06-15 13:35:00,57.25,57.29,57.24,57.25,479164.0,44.0064,44.0372,43.9987,44.0064,479164.0
2017-06-15 13:40:00,57.25,57.35,57.25,57.35,23862.0,44.0064,44.0833,44.0064,44.0833,23862.0
2017-06-15 13:45:00,57.33,57.36,57.29,57.36,18460.0,44.0679,44.091,44.0372,44.091,18460.0
2017-06-15 13:50:00,57.36,57.42,57.36,57.4,15920.0,44.091,44.1371,44.091,44.1217,15920.0
2017-06-15 13:55:00,57.4,57.45,57.39,57.45,57312.0,44.1217,44.1601,44.114,44.1601,57312.0
2017-06-15 14:00:00,57.45,57.48,57.41,57.48,19506.0,44.1601,44.1832,44.1294,44.1832,19506.0
2017-06-15 14:05:00,57.48,57.56,57.47,57.56,17470.0,44.1832,44.2447,44.1755,44.2447,17470.0
2017-06-15 14:10:00,57.56,57.59,57.53,57.54,14064.0,44.2447,44.2678,44.2216,44.2293,14064.0
2017-06-15 14:15:00,57.55,57.56,57.53,57.54,13848.0,44.237,44.2447,44.2216,44.2293,13848.0
2017-06-15 14:20:00,57.55,57.57,57.54,57.56,14696.0,44.237,44.2524,44.2293,44.2447,14696.0
2017-06-15 14:25:00,57.56,57.58,57.53,57.54,18188.0,44.2447,44.2601,44.2216,44.2293,18188.0
2017-06-15 14:30:00,57.54,57.54,57.48,57.48,15242.0,44.2293,44.2293,44.1832,44.1832,15242.0
2017-06-15 14:35:00,57.48,57.49,57.46,57.49,14830.0,44.1832,44.1909,44.1678,44.1909,14830.0
2017-06-15 14:40:00,57.49,57.51,57.44,57.44,14342.0,44.1909,44.2063,44.1525,44.1525,14342.0
2017-06-15 14:45:00,57.44,57.47,57.41,57.41,13282.0,44.1525,44.1755,44.1294,44.1294,13282.0
2017-06-15 14:50:00,57.42,57.47,57.41,57.47,23366.0,44.1371,44.1755,44.1294,44.1755,23366.0
2017-06-15 14:55:00,57.45,57.5,57.45,57.5,18800.0,44.1601,44.1986,44.1601,44.1986,18800.0
2017-06-15 15:00:00,57.5,57.52,57.49,57.5,32038.0,44.1986,44.2139,44.1909,44.1986,32038.0
2017-06-15 15:05:00,57.5,57.5,57.46,57.48,29392.0,44.1986,44.1986,44.1678,44.1832,29392.0
2017-06-15 15:10:00,57.47,57.47,57.42,57.44,24378.0,44.1755,44.1755,44.1371,44.1525,24378.0
2017-06-15 15:15:00,57.45,57.45,57.4,57.42,29206.0,44.1601,44.1601,44.1217,44.1371,29206.0
2017-06-15 15:20:00,57.42,57.42,57.34,57.35,62320.0,44.1371,44.1371,44.0756,44.0833,62320.0
2017-06-15 15:25:00,57.35,57.4,57.34,57.38,39068.0,44.0833,44.1217,44.0756,44.1063,39068.0
2017-06-15 15:30:00,57.38,57.49,57.38,57.49,29274.0,44.1063,44.1909,44.1063,44.1909,29274.0
2017-06-15 15:35:00,57.49,57.51,57.48,57.49,42410.0,44.1909,44.2063,44.1832,44.1909,42410.0
2017-06-15 15:40:00,57.49,57.56,57.49,57.55,44680.0,44.1909,44.2447,44.1909,44.237,44680.0
2017-06-15 15:45:00,57.56,57.56,57.47,57.47,46204.0,44.2447,44.2447,44.1755,44.1755,46204.0
2017-06-15 15:50:00,57.47,57.54,57.47,57.49,66318.0,44.1755,44.2293,44.1755,44.1909,66318.0
2017-06-15 15:55:00,57.49,57.53,57.49,57.5,117406.0,44.1909,44.2216,44.1909,44.1986,117406.0
2017-06-16 09:30:00,57.68,57.82,57.62,57.76,521814.0,44.3369,44.4445,44.2908,44.3984,521814.0
2017-06-16 09:35:00,57.82,57.96,57.74,57.85,21540.0,44.4445,44.5522,44.3831,44.4676,21540.0
2017-06-16 09:40:00,57.84,57.87,57.79,57.79,18700.0,44.4599,44.483,44.4215,44.4215,18700.0
2017-06-16 09:45:00,57.8,57.88,57.76,57.88,14400.0,44.4292,44.4907,44.3984,44.4907,14400.0
2017-06-16 09:50:00,57.87,57.88,57.79,57.85,18204.0,44.483,44.4907,44.4215,44.4676,18204.0
2017-06-16 09:55:00,57.85,57.88,57.83,57.88,15272.0,44.4676,44.4907,44.4522,44.4907,15272.0
2017-06-16 10:00:00,57.87,57.88,57.83,57.87,44650.0,44.483,44.4907,44.4522,44.483,44650.0
2017-06-16 10:05:00,57.86,57.9,57.82,57.86,49830.0,44.4753,44.506,44.4445,44.4753,49830.0
2017-06-16 10:10:00,57.87,57.88,57.82,57.88,20756.0,44.483,44.4907,44.4445,44.4907,20756.0
2017-06-16 10:15:00,57.87,57.88,57.82,57.87,22108.0,44.483,44.4907,44.4445,44.483,22108.0
2017-06-16 10:20:00,57.88,57.88,57.8,57.8,15532.0,44.4907,44.4907,44.4292,44.4292,15532.0
2017-06-16 10:25:00,57.82,57.88,57.82,57.88,19140.0,44.4445,44.4907,44.4445,44.4907,19140.0
2017-06-16 10:30:00,57.88,57.99,57.88,57.94,27632.0,44.4907,44.5752,44.4907,44.5368,27632.0
2017-06-16 10:35:00,57.95,57.99,57.93,57.94,18400.0,44.5445,44.5752,44.5291,44.5368,18400.0
2017-06-16 10:40:00,57.93,57.94,57.88,57.94,8400.0,44.5291,44.5368,44.4907,44.5368,8400.0
2017-06-16 10:45:00,57.93,57.94,57.85,57.94,12260.0,44.5291,44.5368,44.4676,44.5368,12260.0
2017-06-16 10:50:00,57.94,58.02,57.92,58.02,14980.0,44.5368,44.5983,44.5214,44.5983,14980.0
2017-06-16 10:55:00,58.01,58.01,57.97,57.97,32364.0,44.5906,44.5906,44.5598,44.5598,32364.0
2017-06-16 11:00:00,57.97,58.0,57.97,57.99,11368.0,44.5598,44.5829,44.5598,44.5752,11368.0
2017-06-16 11:05:00,57.99,57.99,57.93,57.94,12992.0,44.5752,44.5752,44.5291,44.5368,12992.0
2017-06-16 11:10:00,57.93,57.96,57.92,57.95,8000.0,44.5291,44.5522,44.5214,44.5445,8000.0
2017-06-16 11:15:00,57.95,58.01,57.94,58.0,10400.0,44.5445,44.5906,44.5368,44.5829,10400.0
2017-06-16 11:20:00,57.99,58.0,57.95,57.98,9802.0,44.5752,44.5829,44.5445,44.5675,9802.0
2017-06-16 11:25:00,57.99,57.99,57.92,57.93,10116.0,44.5752,44.5752,44.5214,44.5291,10116.0
2017-06-16 11:30:00,57.94,57.97,57.91,57.97,9850.0,44.5368,44.5598,44.5137,44.5598,9850.0
2017-06-16 11:35:00,57.95,58.0,57.95,57.99,7458.0,44.5445,44.5829,44.5445,44.5752,7458.0
2017-06-16 11:40:00,57.99,57.99,57.96,57.98,8808.0,44.5752,44.5752,44.5522,44.5675,8808.0
2017-06-16 11:45:00,57.99,58.03,57.99,58.03,14600.0,44.5752,44.606,44.5752,44.606,14600.0
2017-06-16 11:50:00,58.03,58.08,58.03,58.06,17552.0,44.606,44.6444,44.606,44.629,17552.0
2017-06-16 11:55:00,58.06,58.1,58.05,58.1,16986.0,44.629,44.6598,44.6213,44.6598,16986.0
2017-06-16 12:00:00,58.1,58.1,58.07,58.09,17642.0,44.6598,44.6598,44.6367,44.6521,17642.0
2017-06-16 12:05:00,58.1,58.1,58.06,58.09,8612.0,44.6598,44.6598,44.629,44.6521,8612.0
2017-06-16 12:10:00,58.09,58.1,58.07,58.09,10902.0,44.6521,44.6598,44.6367,44.6521,10902.0
2017-06-16 12:15:00,58.09,58.09,58.05,58.07,8400.0,44.6521,44.6521,44.6213,44.6367,8400.0
2017-06-16 12:20:00,58.06,58.07,58.04,58.07,5400.0,44.629,44.6367,44.6137,44.6367,5400.0
2017-06-16 12:25:00,58.06,58.1,58.06,58.07,3400.0,44.629,44.6598,44.629,44.6367,3400.0
2017-06-16 12:30:00,58.07,58.11,58.07,58.09,16406.0,44.6367,44.6675,44.6367,44.6521,16406.0
2017-06-16 12:35:00,58.08,58.09,58.06,58.08,7248.0,44.6444,44.6521,44.629,44.6444,7248.0
2017-06-16 12:40:00,58.08,58.09,58.08,58.09,7210.0,44.6444,44.6521,44.6444,44.6521,7210.0
2017-06-16 12:45:00,58.09,58.1,58.09,58.09,5684.0,44.6521,44.6598,44.6521,44.6521,5684.0
2017-06-16 12:50:00,58.09,58.12,58.07,58.12,13030.0,44.6521,44.6752,44.6367,44.6752,13030.0
2017-06-16 12:55:00,58.12,58.13,58.1,58.1,6596.0,44.6752,44.6828,44.6598,44.6598,6596.0
2017-06-16 13:00:00,58.1,58.1,58.08,58.09,4722.0,44.6598,44.6598,44.6444,44.6521,4722.0
2017-06-16 13:05:00,58.1,58.1,58.07,58.08,9856.0,44.6598,44.6598,44.6367,44.6444,9856.0
2017-06-16 13:10:00,58.07,58.09,58.06,58.07,3800.0,44.6367,44.6521,44.629,44.6367,3800.0
2017-06-16 13:15:00,58.08,58.09,58.02,58.02,6288.0,44.6444,44.6521,44.5983,44.5983,6288.0
2017-06-16 13:20:00,58.03,58.06,58.02,58.05,6844.0,44.606,44.629,44.5983,44.6213,6844.0
2017-06-16 13:25:00,58.05,58.06,58.02,58.06,3920.0,44.6213,44.629,44.5983,44.629,3920.0
2017-06-16 13:30:00,58.06,58.07,58.04,58.06,5402.0,44.629,44.6367,44.6137,44.629,5402.0
2017-06-16 13:35:00,58.06,58.08,58.05,58.08,8480.0,44.629,44.6444,44.6213,44.6444,8480.0
2017-06-16 13:40:00,58.07,58.07,58.04,58.05,6100.0,44.6367,44.6367,44.6137,44.6213,6100.0
2017-06-16 13:45:00,58.05,58.07,58.05,58.05,6744.0,44.6213,44.6367,44.6213,44.6213,6744.0
2017-06-16 13:50:00,58.05,58.08,58.04,58.06,9980.0,44.6213,44.6444,44.6137,44.629,9980.0
2017-06-16 13:55:00,58.05,58.09,58.03,58.09,7804.0,44.6213,44.6521,44.606,44.6521,7804.0
2017-06-16 14:00:00,58.09,58.1,58.07,58.08,4000.0,44.6521,44.6598,44.6367,44.6444,4000.0
2017-06-16 14:05:00,58.08,58.09,58.04,58.09,6972.0,44.6444,44.6521,44.6137,44.6521,6972.0
2017-06-16 14:10:00,58.07,58.07,58.03,58.03,4814.0,44.6367,44.6367,44.606,44.606,4814.0
2017-06-16 14:15:00,58.03,58.07,58.01,58.06,11416.0,44.606,44.6367,44.5906,44.629,11416.0
2017-06-16 14:20:00,58.06,58.08,58.02,58.04,8474.0,44.629,44.6444,44.5983,44.6137,8474.0
2017-06-16 14:25:00,58.04,58.06,58.04,58.05,8098.0,44.6137,44.629,44.6137,44.6213,8098.0
2017-06-16 14:30:00,58.06,58.06,58.04,58.05,11396.0,44.629,44.629,44.6137,44.6213,11396.0
2017-06-16 14:35:00,58.04,58.05,57.99,57.99,8876.0,44.6137,44.6213,44.5752,44.5752,8876.0
2017-06-16 14:40:00,57.99,58.01,57.97,58.0,8026.0,44.5752,44.5906,44.5598,44.5829,8026.0
2017-06-16 14:45:00,57.99,58.04,57.98,58.02,8200.0,44.5752,44.6137,44.5675,44.5983,8200.0
2017-06-16 14:50:00,58.01,58.06,58.0,58.05,12986.0,44.5906,44.629,44.5829,44.6213,12986.0
2017-06-16 14:55:00,58.05,58.09,58.02,58.09,13876.0,44.6213,44.6521,44.5983,44.6521,13876.0
2017-06-16 15:00:00,58.1,58.1,58.08,58.1,7602.0,44.6598,44.6598,44.6444,44.6598,7602.0
2017-06-16 15:05:00,58.09,58.09,58.05,58.06,12102.0,44.6521,44.6521,44.6213,44.629,12102.0
2017-06-16 15:10:00,58.05,58.05,58.01,58.02,16770.0,44.6213,44.6213,44.5906,44.5983,16770.0
2017-06-16 15:15:00,58.02,58.05,58.02,58.02,15854.0,44.5983,44.6213,44.5983,44.5983,15854.0
2017-06-16 15:20:00,58.02,58.08,58.02,58.08,11600.0,44.5983,44.6444,44.5983,44.6444,11600.0
2017-06-16 15:25:00,58.07,58.15,58.06,58.13,18514.0,44.6367,44.6982,44.629,44.6828,18514.0
2017-06-16 15:30:00,58.14,58.15,58.11,58.13,24250.0,44.6905,44.6982,44.6675,44.6828,24250.0
2017-06-16 15:35:00,58.13,58.2,58.12,58.18,39304.0,44.6828,44.7366,44.6752,44.7213,39304.0
2017-06-16 15:40:00,58.19,58.21,58.17,58.21,40850.0,44.729,44.7443,44.7136,44.7443,40850.0
2017-06-16 15:45:00,58.19,58.2,58.18,58.18,52254.0,44.729,44.7366,44.7213,44.7213,52254.0
2017-06-16 15:50:00,58.18,58.24,58.17,58.23,74624.0,44.7213,44.7674,44.7136,44.7597,74624.0
2017-06-16 15:55:00,58.24,58.24,58.18,58.2,132944.0,44.7674,44.7674,44.7213,44.7366,132944.0
2017-06-19 09:30:00,58.21,58.21,58.05,58.08,34692.0,44.7443,44.7443,44.6213,44.6444,34692.0
2017-06-19 09:35:00,58.01,58.06,57.98,58.05,8528.0,44.5906,44.629,44.5675,44.6213,8528.0
2017-06-19 09:40:00,58.01,58.1,58.01,58.1,3000.0,44.5906,44.6598,44.5906,44.6598,3000.0
2017-06-19 09:45:00,58.07,58.1,58.04,58.1,7814.0,44.6367,44.6598,44.6137,44.6598,7814.0
2017-06-19 09:50:00,58.07,58.07,57.97,57.98,2880.0,44.6367,44.6367,44.5598,44.5675,2880.0
2017-06-19 09:55:00,57.95,58.02,57.95,58.02,6800.0,44.5445,44.5983,44.5445,44.5983,6800.0
2017-06-19 10:00:00,57.99,58.02,57.97,58.02,8748.0,44.5752,44.5983,44.5598,44.5983,8748.0
2017-06-19 10:05:00,58.02,58.06,57.99,57.99,9930.0,44.5983,44.629,44.5752,44.5752,9930.0
2017-06-19 10:10:00,57.97,57.98,57.92,57.92,11490.0,44.5598,44.5675,44.5214,44.5214,11490.0
2017-06-19 10:15:00,57.91,57.96,57.87,57.93,15560.0,44.5137,44.5522,44.483,44.5291,15560.0
2017-06-19 10:20:00,57.94,57.96,57.88,57.9,17600.0,44.5368,44.5522,44.4907,44.506,17600.0
2017-06-19 10:25:00,57.9,57.94,57.85,57.85,14162.0,44.506,44.5368,44.4676,44.4676,14162.0
2017-06-19 10:30:00,57.84,57.88,57.83,57.86,30902.0,44.4599,44.4907,44.4522,44.4753,30902.0
2017-06-19 10:35:00,57.87,57.91,57.87,57.87,7400.0,44.483,44.5137,44.483,44.483,7400.0
2017-06-19 10:40:00,57.85,57.85,57.77,57.8,11818.0,44.4676,44.4676,44.4061,44.4292,11818.0
2017-06-19 10:45:00,57.79,57.84,57.79,57.83,6376.0,44.4215,44.4599,44.4215,44.4522,6376.0
2017-06-19 10:50:00,57.82,57.83,57.8,57.8,7000.0,44.4445,44.4522,44.4292,44.4292,7000.0
2017-06-19 10:55:00,57.81,57.83,57.77,57.78,34712.0,44.4369,44.4522,44.4061,44.4138,34712.0
2017-06-19 11:00:00,57.79,57.83,57.79,57.82,6412.0,44.4215,44.4522,44.4215,44.4445,6412.0
2017-06-19 11:05:00,57.81,57.83,57.8,57.82,6200.0,44.4369,44.4522,44.4292,44.4445,6200.0
2017-06-19 11:10:00,57.83,57.86,57.81,57.86,10880.0,44.4522,44.4753,44.4369,44.4753,10880.0
2017-06-19 11:15:00,57.86,57.9,57.84,57.88,15924.0,44.4753,44.506,44.4599,44.4907,15924.0
2017-06-19 11:20:00,57.89,57.89,57.88,57.88,4200.0,44.4984,44.4984,44.4907,44.4907,4200.0
2017-06-19 11:25:00,57.88,57.94,57.88,57.94,9818.0,44.4907,44.5368,44.4907,44.5368,9818.0
2017-06-19 11:30:00,57.93,57.94,57.9,57.92,12000.0,44.5291,44.5368,44.506,44.5214,12000.0
2017-06-19 11:35:00,57.91,57.92,57.88,57.9,13608.0,44.5137,44.5214,44.4907,44.506,13608.0
2017-06-19 11:40:00,57.88,57.91,57.88,57.89,7688.0,44.4907,44.5137,44.4907,44.4984,7688.0
2017-06-19 11:45:00,57.88,57.88,57.86,57.88,5200.0,44.4907,44.4907,44.4753,44.4907,5200.0
2017-06-19 11:50:00,57.87,57.9,57.85,57.87,6800.0,44.483,44.506,44.4676,44.483,6800.0
2017-06-19 11:55:00,57.87,57.88,57.87,57.88,2200.0,44.483,44.4907,44.483,44.4907,2200.0
2017-06-19 12:00:00,57.88,57.88,57.86,57.87,6430.0,44.4907,44.4907,44.4753,44.483,6430.0
2017-06-19 12:05:00,57.88,57.9,57.88,57.9,7200.0,44.4907,44.506,44.4907,44.506,7200.0
2017-06-19 12:10:00,57.9,57.91,57.89,57.91,9800.0,44.506,44.5137,44.4984,44.5137,9800.0
2017-06-19 12:15:00,57.91,57.92,57.88,57.88,5800.0,44.5137,44.5214,44.4907,44.4907,5800.0
2017-06-19 12:20:00,57.88,57.9,57.88,57.88,8492.0,44.4907,44.506,44.4907,44.4907,8492.0
2017-06-19 12:25:00,57.88,57.89,57.88,57.88,3326.0,44.4907,44.4984,44.4907,44.4907,3326.0
2017-06-19 12:30:00,57.88,57.88,57.86,57.88,5966.0,44.4907,44.4907,44.4753,44.4907,5966.0
2017-06-19 12:35:00,57.87,57.88,57.85,57.87,100478.0,44.483,44.4907,44.4676,44.483,100478.0
2017-06-19 12:40:00,57.85,57.88,57.83,57.88,9600.0,44.4676,44.4907,44.4522,44.4907,9600.0
2017-06-19 12:45:00,57.88,57.93,57.87,57.93,19390.0,44.4907,44.5291,44.483,44.5291,19390.0
2017-06-19 12:50:00,57.92,57.95,57.9,57.92,18906.0,44.5214,44.5445,44.506,44.5214,18906.0
2017-06-19 12:55:00,57.91,57.93,57.9,57.9,4776.0,44.5137,44.5291,44.506,44.506,4776.0
2017-06-19 13:00:00,57.91,57.91,57.89,57.9,4326.0,44.5137,44.5137,44.4984,44.506,4326.0
2017-06-19 13:05:00,57.89,57.9,57.88,57.88,5648.0,44.4984,44.506,44.4907,44.4907,5648.0
2017-06-19 13:10:00,57.88,57.88,57.85,57.87,5800.0,44.4907,44.4907,44.4676,44.483,5800.0
2017-06-19 13:15:00,57.87,57.91,57.85,57.91,11296.0,44.483,44.5137,44.4676,44.5137,11296.0
2017-06-19 13:20:00,57.88,57.93,57.88,57.93,9286.0,44.4907,44.5291,44.4907,44.5291,9286.0
2017-06-19 13:25:00,57.91,57.91,57.85,57.87,12352.0,44.5137,44.5137,44.4676,44.483,12352.0
2017-06-19 13:30:00,57.87,57.88,57.8,57.83,10814.0,44.483,44.4907,44.4292,44.4522,10814.0
2017-06-19 13:35:00,57.83,57.87,57.83,57.84,10556.0,44.4522,44.483,44.4522,44.4599,10556.0
2017-06-19 13:40:00,57.83,57.84,57.8,57.8,17480.0,44.4522,44.4599,44.4292,44.4292,17480.0
2017-06-19 13:45:00,57.8,57.82,57.77,57.8,13400.0,44.4292,44.4445,44.4061,44.4292,13400.0
2017-06-19 13:50:00,57.81,57.81,57.77,57.78,9400.0,44.4369,44.4369,44.4061,44.4138,9400.0
2017-06-19 13:55:00,57.77,57.79,57.77,57.77,9994.0,44.4061,44.4215,44.4061,44.4061,9994.0
2017-06-19 14:00:00,57.77,57.77,57.72,57.74,8810.0,44.4061,44.4061,44.3677,44.3831,8810.0
2017-06-19 14:05:00,57.73,57.77,57.72,57.76,12126.0,44.3754,44.4061,44.3677,44.3984,12126.0
2017-06-19 14:10:00,57.77,57.8,57.77,57.8,9060.0,44.4061,44.4292,44.4061,44.4292,9060.0
2017-06-19 14:15:00,57.81,57.83,57.8,57.81,11230.0,44.4369,44.4522,44.4292,44.4369,11230.0
2017-06-19 14:20:00,57.82,57.85,57.82,57.85,8348.0,44.4445,44.4676,44.4445,44.4676,8348.0
2017-06-19 14:25:00,57.87,57.88,57.85,57.87,6790.0,44.483,44.4907,44.4676,44.483,6790.0
2017-06-19 14:30:00,57.87,57.87,57.84,57.85,13236.0,44.483,44.483,44.4599,44.4676,13236.0
2017-06-19 14:35:00,57.85,57.85,57.81,57.81,13072.0,44.4676,44.4676,44.4369,44.4369,13072.0
2017-06-19 14:40:00,57.8,57.83,57.8,57.83,6794.0,44.4292,44.4522,44.4292,44.4522,6794.0
2017-06-19 14:45:00,57.84,57.84,57.8,57.8,8558.0,44.4599,44.4599,44.4292,44.4292,8558.0
2017-06-19 14:50:00,57.79,57.8,57.77,57.8,14200.0,44.4215,44.4292,44.4061,44.4292,14200.0
2017-06-19 14:55:00,57.8,57.8,57.76,57.76,9298.0,44.4292,44.4292,44.3984,44.3984,9298.0
2017-06-19 15:00:00,57.76,57.83,57.76,57.83,16474.0,44.3984,44.4522,44.3984,44.4522,16474.0
2017-06-19 15:05:00,57.83,57.87,57.82,57.85,13340.0,44.4522,44.483,44.4445,44.4676,13340.0
2017-06-19 15:10:00,57.86,57.88,57.85,57.86,25480.0,44.4753,44.4907,44.4676,44.4753,25480.0
2017-06-19 15:15:00,57.87,57.91,57.87,57.9,21168.0,44.483,44.5137,44.483,44.506,21168.0
2017-06-19 15:20:00,57.9,57.91,57.88,57.88,17118.0,44.506,44.5137,44.4907,44.4907,17118.0
2017-06-19 15:25:00,57.88,57.89,57.87,57.88,12472.0,44.4907,44.4984,44.483,44.4907,12472.0
2017-06-19 15:30:00,57.88,57.91,57.88,57.9,27406.0,44.4907,44.5137,44.4907,44.506,27406.0
2017-06-19 15:35:00,57.9,57.92,57.88,57.92,23950.0,44.506,44.5214,44.4907,44.5214,23950.0
2017-06-19 15:40:00,57.91,57.95,57.91,57.92,29096.0,44.5137,44.5445,44.5137,44.5214,29096.0
2017-06-19 15:45:00,57.92,57.94,57.92,57.93,22350.0,44.5214,44.5368,44.5214,44.5291,22350.0
2017-06-19 15:50:00,57.93,57.94,57.9,57.93,47234.0,44.5291,44.5368,44.506,44.5291,47234.0
2017-06-19 15:55:00,57.93,57.99,57.91,57.99,81154.0,44.5291,44.5752,44.5137,44.5752,81154.0
2017-06-20 09:30:00,58.0,58.12,57.98,58.07,19490.0,44.5829,44.6752,44.5675,44.6367,19490.0
2017-06-20 09:35:00,58.06,58.06,57.96,57.97,5664.0,44.629,44.629,44.5522,44.5598,5664.0
2017-06-20 09:40:00,57.94,57.98,57.9,57.91,3656.0,44.5368,44.5675,44.506,44.5137,3656.0
2017-06-20 09:45:00,57.9,57.9,57.82,57.86,9174.0,44.506,44.506,44.4445,44.4753,9174.0
2017-06-20 09:50:00,57.87,57.91,57.83,57.87,9800.0,44.483,44.5137,44.4522,44.483,9800.0
2017-06-20 09:55:00,57.85,57.96,57.85,57.93,21544.0,44.4676,44.5522,44.4676,44.5291,21544.0
2017-06-20 10:00:00,57.93,57.99,57.9,57.91,24738.0,44.5291,44.5752,44.506,44.5137,24738.0
2017-06-20 10:05:00,57.9,57.91,57.85,57.88,31272.0,44.506,44.5137,44.4676,44.4907,31272.0
2017-06-20 10:10:00,57.89,57.89,57.81,57.83,5678.0,44.4984,44.4984,44.4369,44.4522,5678.0
2017-06-20 10:15:00,57.82,57.99,57.82,57.97,14122.0,44.4445,44.5752,44.4445,44.5598,14122.0
2017-06-20 10:20:00,57.97,57.98,57.85,57.87,10036.0,44.5598,44.5675,44.4676,44.483,10036.0
2017-06-20 10:25:00,57.88,57.93,57.87,57.92,4790.0,44.4907,44.5291,44.483,44.5214,4790.0
2017-06-20 10:30:00,57.92,57.93,57.89,57.93,4500.0,44.5214,44.5291,44.4984,44.5291,4500.0
2017-06-20 10:35:00,57.94,57.94,57.89,57.9,6106.0,44.5368,44.5368,44.4984,44.506,6106.0
2017-06-20 10:40:00,57.91,57.91,57.88,57.91,5800.0,44.5137,44.5137,44.4907,44.5137,5800.0
2017-06-20 10:45:00,57.9,57.93,57.88,57.88,13062.0,44.506,44.5291,44.4907,44.4907,13062.0
2017-06-20 10:50:00,57.9,57.93,57.88,57.9,20520.0,44.506,44.5291,44.4907,44.506,20520.0
2017-06-20 10:55:00,57.88,57.93,57.88,57.89,16282.0,44.4907,44.5291,44.4907,44.4984,16282.0
2017-06-20 11:00:00,57.91,57.92,57.9,57.91,5800.0,44.5137,44.5214,44.506,44.5137,5800.0
2017-06-20 11:05:00,57.91,57.93,57.9,57.92,7602.0,44.5137,44.5291,44.506,44.5214,7602.0
2017-06-20 11:10:00,57.91,57.93,57.91,57.93,6488.0,44.5137,44.5291,44.5137,44.5291,6488.0
2017-06-20 11:15:00,57.92,57.95,57.92,57.94,7368.0,44.5214,44.5445,44.5214,44.5368,7368.0
2017-06-20 11:20:00,57.94,57.94,57.88,57.89,7644.0,44.5368,44.5368,44.4907,44.4984,7644.0
2017-06-20 11:25:00,57.87,57.91,57.85,57.88,5900.0,44.483,44.5137,44.4676,44.4907,5900.0
2017-06-20 11:30:00,57.91,57.93,57.88,57.91,6350.0,44.5137,44.5291,44.4907,44.5137,6350.0
2017-06-20 11:35:00,57.91,57.93,57.89,57.89,5400.0,44.5137,44.5291,44.4984,44.4984,5400.0
2017-06-20 11:40:00,57.89,57.92,57.89,57.91,6328.0,44.4984,44.5214,44.4984,44.5137,6328.0
2017-06-20 11:45:00,57.89,57.89,57.87,57.87,7704.0,44.4984,44.4984,44.483,44.483,7704.0
2017-06-20 11:50:00,57.86,57.89,57.86,57.87,8340.0,44.4753,44.4984,44.4753,44.483,8340.0
2017-06-20 11:55:00,57.85,57.86,57.84,57.84,4150.0,44.4676,44.4753,44.4599,44.4599,4150.0
2017-06-20 12:00:00,57.84,57.85,57.82,57.83,12040.0,44.4599,44.4676,44.4445,44.4522,12040.0
2017-06-20 12:05:00,57.83,57.9,57.83,57.88,22748.0,44.4522,44.506,44.4522,44.4907,22748.0
2017-06-20 12:10:00,57.88,57.91,57.85,57.87,35374.0,44.4907,44.5137,44.4676,44.483,35374.0
2017-06-20 12:15:00,57.87,57.89,57.83,57.84,29564.0,44.483,44.4984,44.4522,44.4599,29564.0
2017-06-20 12:20:00,57.84,57.84,57.8,57.82,5412.0,44.4599,44.4599,44.4292,44.4445,5412.0
2017-06-20 12:25:00,57.83,57.83,57.79,57.8,3200.0,44.4522,44.4522,44.4215,44.4292,3200.0
2017-06-20 12:30:00,57.79,57.81,57.78,57.79,4406.0,44.4215,44.4369,44.4138,44.4215,4406.0
2017-06-20 12:35:00,57.8,57.81,57.79,57.81,5900.0,44.4292,44.4369,44.4215,44.4369,5900.0
2017-06-20 12:40:00,57.81,57.81,57.77,57.8,11822.0,44.4369,44.4369,44.4061,44.4292,11822.0
2017-06-20 12:45:00,57.79,57.81,57.77,57.8,8420.0,44.4215,44.4369,44.4061,44.4292,8420.0
2017-06-20 12:50:00,57.79,57.81,57.79,57.79,3614.0,44.4215,44.4369,44.4215,44.4215,3614.0
2017-06-20 12:55:00,57.8,57.84,57.8,57.83,4600.0,44.4292,44.4599,44.4292,44.4522,4600.0
2017-06-20 13:00:00,57.82,57.83,57.81,57.82,4600.0,44.4445,44.4522,44.4369,44.4445,4600.0
2017-06-20 13:05:00,57.81,57.83,57.8,57.82,3406.0,44.4369,44.4522,44.4292,44.4445,3406.0
2017-06-20 13:10:00,57.8,57.84,57.8,57.83,3400.0,44.4292,44.4599,44.4292,44.4522,3400.0
2017-06-20 13:15:00,57.82,57.85,57.82,57.85,3644.0,44.4445,44.4676,44.4445,44.4676,3644.0
2017-06-20 13:20:00,57.85,57.85,57.82,57.85,10146.0,44.4676,44.4676,44.4445,44.4676,10146.0
2017-06-20 13:25:00,57.83,57.84,57.81,57.81,3576.0,44.4522,44.4599,44.4369,44.4369,3576.0
2017-06-20 13:30:00,57.81,57.82,57.8,57.82,4770.0,44.4369,44.4445,44.4292,44.4445,4770.0
2017-06-20 13:35:00,57.82,57.83,57.8,57.82,6668.0,44.4445,44.4522,44.4292,44.4445,6668.0
2017-06-20 13:40:00,57.82,57.82,57.8,57.8,1684.0,44.4445,44.4445,44.4292,44.4292,1684.0
2017-06-20 13:45:00,57.8,57.81,57.78,57.79,4202.0,44.4292,44.4369,44.4138,44.4215,4202.0
2017-06-20 13:50:00,57.78,57.85,57.78,57.84,5100.0,44.4138,44.4676,44.4138,44.4599,5100.0
2017-06-20 13:55:00,57.83,57.85,57.83,57.84,6602.0,44.4522,44.4676,44.4522,44.4599,6602.0
2017-06-20 14:00:00,57.83,57.85,57.83,57.84,13832.0,44.4522,44.4676,44.4522,44.4599,13832.0
2017-06-20 14:05:00,57.84,57.84,57.81,57.81,13718.0,44.4599,44.4599,44.4369,44.4369,13718.0
2017-06-20 14:10:00,57.81,57.83,57.79,57.81,8580.0,44.4369,44.4522,44.4215,44.4369,8580.0
2017-06-20 14:15:00,57.82,57.85,57.81,57.81,4274.0,44.4445,44.4676,44.4369,44.4369,4274.0
2017-06-20 14:20:00,57.81,57.81,57.76,57.76,3890.0,44.4369,44.4369,44.3984,44.3984,3890.0
2017-06-20 14:25:00,57.74,57.81,57.74,57.77,11152.0,44.3831,44.4369,44.3831,44.4061,11152.0
2017-06-20 14:30:00,57.78,57.84,57.78,57.84,8476.0,44.4138,44.4599,44.4138,44.4599,8476.0
2017-06-20 14:35:00,57.85,57.86,57.83,57.84,6144.0,44.4676,44.4753,44.4522,44.4599,6144.0
2017-06-20 14:40:00,57.85,57.88,57.83,57.88,7228.0,44.4676,44.4907,44.4522,44.4907,7228.0
2017-06-20 14:45:00,57.85,57.85,57.81,57.85,4140.0,44.4676,44.4676,44.4369,44.4676,4140.0
2017-06-20 14:50:00,57.82,57.85,57.82,57.85,2200.0,44.4445,44.4676,44.4445,44.4676,2200.0
2017-06-20 14:55:00,57.85,57.87,57.84,57.84,2716.0,44.4676,44.483,44.4599,44.4599,2716.0
2017-06-20 15:00:00,57.84,57.87,57.83,57.84,6600.0,44.4599,44.483,44.4522,44.4599,6600.0
2017-06-20 15:05:00,57.83,57.87,57.82,57.85,5034.0,44.4522,44.483,44.4445,44.4676,5034.0
2017-06-20 15:10:00,57.85,57.87,57.82,57.87,6100.0,44.4676,44.483,44.4445,44.483,6100.0
2017-06-20 15:15:00,57.88,57.88,57.82,57.82,7236.0,44.4907,44.4907,44.4445,44.4445,7236.0
2017-06-20 15:20:00,57.82,57.85,57.81,57.83,11040.0,44.4445,44.4676,44.4369,44.4522,11040.0
2017-06-20 15:25:00,57.83,57.85,57.81,57.85,12800.0,44.4522,44.4676,44.4369,44.4676,12800.0
2017-06-20 15:30:00,57.84,57.84,57.8,57.83,13256.0,44.4599,44.4599,44.4292,44.4522,13256.0
2017-06-20 15:35:00,57.84,57.84,57.79,57.81,25194.0,44.4599,44.4599,44.4215,44.4369,25194.0
2017-06-20 15:40:00,57.81,57.81,57.78,57.78,34700.0,44.4369,44.4369,44.4138,44.4138,34700.0
2017-06-20 15:45:00,57.77,57.78,57.74,57.74,29124.0,44.4061,44.4138,44.3831,44.3831,29124.0
2017-06-20 15:50:00,57.74,57.75,57.73,57.73,33970.0,44.3831,44.3907,44.3754,44.3754,33970.0
2017-06-20 15:55:00,57.73,57.76,57.72,57.74,116702.0,44.3754,44.3984,44.3677,44.3831,116702.0
2017-06-21 09:30:00,57.82,57.82,57.52,57.55,39068.0,44.4445,44.4445,44.2139,44.237,39068.0
2017-06-21 09:35:00,57.52,57.6,57.48,57.48,16392.0,44.2139,44.2754,44.1832,44.1832,16392.0
2017-06-21 09:40:00,57.49,57.5,57.37,57.37,48244.0,44.1909,44.1986,44.0986,44.0986,48244.0
2017-06-21 09:45:00,57.38,57.39,57.29,57.31,27838.0,44.1063,44.114,44.0372,44.0525,27838.0
2017-06-21 09:50:00,57.31,57.4,57.3,57.3,16220.0,44.0525,44.1217,44.0448,44.0448,16220.0
2017-06-21 09:55:00,57.31,57.38,57.31,57.37,5000.0,44.0525,44.1063,44.0525,44.0986,5000.0
2017-06-21 10:00:00,57.38,57.43,57.34,57.37,9000.0,44.1063,44.1448,44.0756,44.0986,9000.0
2017-06-21 10:05:00,57.37,57.37,57.22,57.27,16004.0,44.0986,44.0986,43.9833,44.0218,16004.0
2017-06-21 10:10:00,57.28,57.29,57.18,57.19,41348.0,44.0295,44.0372,43.9526,43.9603,41348.0
2017-06-21 10:15:00,57.19,57.24,57.19,57.24,23368.0,43.9603,43.9987,43.9603,43.9987,23368.0
2017-06-21 10:20:00,57.24,57.24,57.19,57.2,23752.0,43.9987,43.9987,43.9603,43.968,23752.0
2017-06-21 10:25:00,57.18,57.24,57.18,57.2,44058.0,43.9526,43.9987,43.9526,43.968,44058.0
2017-06-21 10:30:00,57.19,57.21,57.15,57.17,23036.0,43.9603,43.9757,43.9295,43.9449,23036.0
2017-06-21 10:35:00,57.17,57.2,57.13,57.15,62598.0,43.9449,43.968,43.9142,43.9295,62598.0
2017-06-21 10:40:00,57.14,57.18,57.13,57.13,15864.0,43.9219,43.9526,43.9142,43.9142,15864.0
2017-06-21 10:45:00,57.14,57.14,57.09,57.12,11476.0,43.9219,43.9219,43.8834,43.9065,11476.0
2017-06-21 10:50:00,57.12,57.13,57.05,57.06,62618.0,43.9065,43.9142,43.8527,43.8604,62618.0
2017-06-21 10:55:00,57.08,57.13,57.04,57.1,179164.0,43.8757,43.9142,43.845,43.8911,179164.0
2017-06-21 11:00:00,57.07,57.24,57.05,57.24,48130.0,43.868,43.9987,43.8527,43.9987,48130.0
2017-06-21 11:05:00,57.24,57.24,57.17,57.2,14048.0,43.9987,43.9987,43.9449,43.968,14048.0
2017-06-21 11:10:00,57.21,57.26,57.19,57.21,9604.0,43.9757,44.0141,43.9603,43.9757,9604.0
2017-06-21 11:15:00,57.2,57.2,57.07,57.1,28400.0,43.968,43.968,43.868,43.8911,28400.0
2017-06-21 11:20:00,57.08,57.09,57.05,57.09,12740.0,43.8757,43.8834,43.8527,43.8834,12740.0
2017-06-21 11:25:00,57.09,57.13,57.07,57.1,5000.0,43.8834,43.9142,43.868,43.8911,5000.0
2017-06-21 11:30:00,57.11,57.13,57.09,57.1,6200.0,43.8988,43.9142,43.8834,43.8911,6200.0
2017-06-21 11:35:00,57.08,57.08,57.02,57.05,7066.0,43.8757,43.8757,43.8296,43.8527,7066.0
2017-06-21 11:40:00,57.04,57.07,57.02,57.04,7380.0,43.845,43.868,43.8296,43.845,7380.0
2017-06-21 11:45:00,57.04,57.06,57.02,57.02,2140.0,43.845,43.8604,43.8296,43.8296,2140.0
2017-06-21 11:50:00,57.02,57.02,56.97,56.97,9802.0,43.8296,43.8296,43.7912,43.7912,9802.0
2017-06-21 11:55:00,56.97,57.02,56.96,56.96,5600.0,43.7912,43.8296,43.7835,43.7835,5600.0
2017-06-21 12:00:00,56.98,57.02,56.98,56.99,7500.0,43.7989,43.8296,43.7989,43.8066,7500.0
2017-06-21 12:05:00,57.01,57.04,56.99,57.02,8600.0,43.8219,43.845,43.8066,43.8296,8600.0
2017-06-21 12:10:00,57.02,57.04,57.02,57.02,5800.0,43.8296,43.845,43.8296,43.8296,5800.0
2017-06-21 12:15:00,57.01,57.05,56.99,57.0,11234.0,43.8219,43.8527,43.8066,43.8142,11234.0
2017-06-21 12:20:00,57.01,57.01,56.99,56.99,5400.0,43.8219,43.8219,43.8066,43.8066,5400.0
2017-06-21 12:25:00,56.99,56.99,56.97,56.98,5764.0,43.8066,43.8066,43.7912,43.7989,5764.0
2017-06-21 12:30:00,56.98,57.01,56.98,56.99,9632.0,43.7989,43.8219,43.7989,43.8066,9632.0
2017-06-21 12:35:00,56.99,56.99,56.95,56.96,12440.0,43.8066,43.8066,43.7758,43.7835,12440.0
2017-06-21 12:40:00,56.96,56.96,56.88,56.91,9500.0,43.7835,43.7835,43.722,43.7451,9500.0
2017-06-21 12:45:00,56.9,56.92,56.84,56.87,19740.0,43.7374,43.7527,43.6913,43.7143,19740.0
2017-06-21 12:50:00,56.88,56.88,56.84,56.85,14300.0,43.722,43.722,43.6913,43.6989,14300.0
2017-06-21 12:55:00,56.86,56.86,56.8,56.81,8784.0,43.7066,43.7066,43.6605,43.6682,8784.0
2017-06-21 13:00:00,56.81,56.82,56.76,56.77,19296.0,43.6682,43.6759,43.6298,43.6374,19296.0
2017-06-21 13:05:00,56.78,56.78,56.73,56.76,21620.0,43.6451,43.6451,43.6067,43.6298,21620.0
2017-06-21 13:10:00,56.76,56.79,56.74,56.77,31072.0,43.6298,43.6528,43.6144,43.6374,31072.0
2017-06-21 13:15:00,56.74,56.77,56.74,56.76,15650.0,43.6144,43.6374,43.6144,43.6298,15650.0
2017-06-21 13:20:00,56.76,56.76,56.72,56.72,9058.0,43.6298,43.6298,43.599,43.599,9058.0
2017-06-21 13:25:00,56.72,56.76,56.72,56.74,111494.0,43.599,43.6298,43.599,43.6144,111494.0
2017-06-21 13:30:00,56.73,56.84,56.73,56.83,45732.0,43.6067,43.6913,43.6067,43.6836,45732.0
2017-06-21 13:35:00,56.83,56.88,56.8,56.88,31386.0,43.6836,43.722,43.6605,43.722,31386.0
2017-06-21 13:40:00,56.88,56.89,56.8,56.8,30502.0,43.722,43.7297,43.6605,43.6605,30502.0
2017-06-21 13:45:00,56.79,56.8,56.77,56.78,7000.0,43.6528,43.6605,43.6374,43.6451,7000.0
2017-06-21 13:50:00,56.77,56.79,56.73,56.77,13128.0,43.6374,43.6528,43.6067,43.6374,13128.0
2017-06-21 13:55:00,56.77,56.78,56.74,56.76,15860.0,43.6374,43.6451,43.6144,43.6298,15860.0
2017-06-21 14:00:00,56.74,56.83,56.74,56.82,23540.0,43.6144,43.6836,43.6144,43.6759,23540.0
2017-06-21 14:05:00,56.81,56.87,56.79,56.84,26522.0,43.6682,43.7143,43.6528,43.6913,26522.0
2017-06-21 14:10:00,56.84,56.88,56.84,56.88,18250.0,43.6913,43.722,43.6913,43.722,18250.0
2017-06-21 14:15:00,56.88,56.88,56.84,56.84,13164.0,43.722,43.722,43.6913,43.6913,13164.0
2017-06-21 14:20:00,56.84,56.87,56.83,56.84,11772.0,43.6913,43.7143,43.6836,43.6913,11772.0
2017-06-21 14:25:00,56.84,56.85,56.79,56.8,26692.0,43.6913,43.6989,43.6528,43.6605,26692.0
2017-06-21 14:30:00,56.81,56.86,56.79,56.79,103862.0,43.6682,43.7066,43.6528,43.6528,103862.0
2017-06-21 14:35:00,56.79,56.82,56.75,56.75,25530.0,43.6528,43.6759,43.6221,43.6221,25530.0
2017-06-21 14:40:00,56.76,56.77,56.73,56.76,32736.0,43.6298,43.6374,43.6067,43.6298,32736.0
2017-06-21 14:45:00,56.75,56.79,56.74,56.77,43448.0,43.6221,43.6528,43.6144,43.6374,43448.0
2017-06-21 14:50:00,56.77,56.81,56.77,56.81,38998.0,43.6374,43.6682,43.6374,43.6682,38998.0
2017-06-21 14:55:00,56.8,56.83,56.8,56.82,46202.0,43.6605,43.6836,43.6605,43.6759,46202.0
2017-06-21 15:00:00,56.82,56.84,56.79,56.83,90416.0,43.6759,43.6913,43.6528,43.6836,90416.0
2017-06-21 15:05:00,56.82,56.88,56.82,56.87,85990.0,43.6759,43.722,43.6759,43.7143,85990.0
2017-06-21 15:10:00,56.86,56.87,56.85,56.86,20414.0,43.7066,43.7143,43.6989,43.7066,20414.0
2017-06-21 15:15:00,56.87,56.89,56.83,56.87,84872.0,43.7143,43.7297,43.6836,43.7143,84872.0
2017-06-21 15:20:00,56.87,56.89,56.85,56.85,22686.0,43.7143,43.7297,43.6989,43.6989,22686.0
2017-06-21 15:25:00,56.85,56.87,56.84,56.87,35578.0,43.6989,43.7143,43.6913,43.7143,35578.0
2017-06-21 15:30:00,56.85,56.87,56.83,56.83,32528.0,43.6989,43.7143,43.6836,43.6836,32528.0
2017-06-21 15:35:00,56.83,56.86,56.83,56.85,116030.0,43.6836,43.7066,43.6836,43.6989,116030.0
2017-06-21 15:40:00,56.85,56.9,56.84,56.9,42944.0,43.6989,43.7374,43.6913,43.7374,42944.0
2017-06-21 15:45:00,56.9,56.93,56.88,56.92,62760.0,43.7374,43.7604,43.722,43.7527,62760.0
2017-06-21 15:50:00,56.93,56.95,56.88,56.91,84286.0,43.7604,43.7758,43.722,43.7451,84286.0
2017-06-21 15:55:00,56.91,56.97,56.88,56.96,198478.0,43.7451,43.7912,43.722,43.7835,198478.0
2017-06-22 09:30:00,56.93,56.93,56.73,56.74,17834.0,43.7604,43.7604,43.6067,43.6144,17834.0
2017-06-22 09:35:00,56.76,56.79,56.7,56.77,12472.0,43.6298,43.6528,43.5836,43.6374,12472.0
2017-06-22 09:40:00,56.77,56.81,56.72,56.77,7558.0,43.6374,43.6682,43.599,43.6374,7558.0
2017-06-22 09:45:00,56.74,56.8,56.74,56.78,3000.0,43.6144,43.6605,43.6144,43.6451,3000.0
2017-06-22 09:50:00,56.77,56.88,56.77,56.88,9248.0,43.6374,43.722,43.6374,43.722,9248.0
2017-06-22 09:55:00,56.89,56.96,56.87,56.88,8492.0,43.7297,43.7835,43.7143,43.722,8492.0
2017-06-22 10:00:00,56.88,56.9,56.81,56.81,38960.0,43.722,43.7374,43.6682,43.6682,38960.0
2017-06-22 10:05:00,56.8,56.88,56.78,56.87,39092.0,43.6605,43.722,43.6451,43.7143,39092.0
2017-06-22 10:10:00,56.88,56.92,56.88,56.9,16294.0,43.722,43.7527,43.722,43.7374,16294.0
2017-06-22 10:15:00,56.9,56.9,56.88,56.88,13100.0,43.7374,43.7374,43.722,43.722,13100.0
2017-06-22 10:20:00,56.88,56.88,56.85,56.87,12992.0,43.722,43.722,43.6989,43.7143,12992.0
2017-06-22 10:25:00,56.88,56.88,56.86,56.86,6456.0,43.722,43.722,43.7066,43.7066,6456.0
2017-06-22 10:30:00,56.88,56.9,56.81,56.81,16664.0,43.722,43.7374,43.6682,43.6682,16664.0
2017-06-22 10:35:00,56.81,56.83,56.8,56.8,8374.0,43.6682,43.6836,43.6605,43.6605,8374.0
2017-06-22 10:40:00,56.81,56.85,56.78,56.83,9000.0,43.6682,43.6989,43.6451,43.6836,9000.0
2017-06-22 10:45:00,56.83,56.92,56.83,56.92,17990.0,43.6836,43.7527,43.6836,43.7527,17990.0
2017-06-22 10:50:00,56.93,56.95,56.91,56.91,7602.0,43.7604,43.7758,43.7451,43.7451,7602.0
2017-06-22 10:55:00,56.91,56.98,56.91,56.97,10510.0,43.7451,43.7989,43.7451,43.7912,10510.0
2017-06-22 11:00:00,56.96,56.99,56.94,56.97,26574.0,43.7835,43.8066,43.7681,43.7912,26574.0
2017-06-22 11:05:00,56.97,57.02,56.96,56.98,7958.0,43.7912,43.8296,43.7835,43.7989,7958.0
2017-06-22 11:10:00,56.97,56.99,56.95,56.99,9658.0,43.7912,43.8066,43.7758,43.8066,9658.0
2017-06-22 11:15:00,56.99,57.0,56.98,56.99,7022.0,43.8066,43.8142,43.7989,43.8066,7022.0
2017-06-22 11:20:00,56.99,57.01,56.97,56.98,13306.0,43.8066,43.8219,43.7912,43.7989,13306.0
2017-06-22 11:25:00,56.96,56.98,56.9,56.92,10190.0,43.7835,43.7989,43.7374,43.7527,10190.0
2017-06-22 11:30:00,56.9,56.91,56.88,56.91,10772.0,43.7374,43.7451,43.722,43.7451,10772.0
2017-06-22 11:35:00,56.9,56.92,56.87,56.88,8396.0,43.7374,43.7527,43.7143,43.722,8396.0
2017-06-22 11:40:00,56.91,56.93,56.88,56.9,10600.0,43.7451,43.7604,43.722,43.7374,10600.0
2017-06-22 11:45:00,56.89,56.92,56.88,56.9,6802.0,43.7297,43.7527,43.722,43.7374,6802.0
2017-06-22 11:50:00,56.9,56.93,56.88,56.9,8924.0,43.7374,43.7604,43.722,43.7374,8924.0
2017-06-22 11:55:00,56.9,56.94,56.9,56.92,7708.0,43.7374,43.7681,43.7374,43.7527,7708.0
2017-06-22 12:00:00,56.92,56.92,56.88,56.89,12104.0,43.7527,43.7527,43.722,43.7297,12104.0
2017-06-22 12:05:00,56.88,56.91,56.86,56.88,20444.0,43.722,43.7451,43.7066,43.722,20444.0
2017-06-22 12:10:00,56.87,56.89,56.87,56.89,4828.0,43.7143,43.7297,43.7143,43.7297,4828.0
2017-06-22 12:15:00,56.89,56.91,56.88,56.88,9552.0,43.7297,43.7451,43.722,43.722,9552.0
2017-06-22 12:20:00,56.88,56.9,56.86,56.88,14472.0,43.722,43.7374,43.7066,43.722,14472.0
2017-06-22 12:25:00,56.88,56.9,56.88,56.89,6182.0,43.722,43.7374,43.722,43.7297,6182.0
2017-06-22 12:30:00,56.89,56.92,56.89,56.92,9744.0,43.7297,43.7527,43.7297,43.7527,9744.0
2017-06-22 12:35:00,56.91,56.91,56.88,56.91,8356.0,43.7451,43.7451,43.722,43.7451,8356.0
2017-06-22 12:40:00,56.91,56.91,56.9,56.9,6800.0,43.7451,43.7451,43.7374,43.7374,6800.0
2017-06-22 12:45:00,56.88,56.91,56.87,56.9,9818.0,43.722,43.7451,43.7143,43.7374,9818.0
2017-06-22 12:50:00,56.9,56.91,56.88,56.88,4266.0,43.7374,43.7451,43.722,43.722,4266.0
2017-06-22 12:55:00,56.88,56.9,56.87,56.89,10688.0,43.722,43.7374,43.7143,43.7297,10688.0
2017-06-22 13:00:00,56.9,56.95,56.9,56.94,13158.0,43.7374,43.7758,43.7374,43.7681,13158.0
2017-06-22 13:05:00,56.94,56.96,56.93,56.94,11432.0,43.7681,43.7835,43.7604,43.7681,11432.0
2017-06-22 13:10:00,56.93,56.98,56.93,56.96,8510.0,43.7604,43.7989,43.7604,43.7835,8510.0
2017-06-22 13:15:00,56.96,56.99,56.95,56.98,17186.0,43.7835,43.8066,43.7758,43.7989,17186.0
2017-06-22 13:20:00,56.98,56.98,56.92,56.92,15518.0,43.7989,43.7989,43.7527,43.7527,15518.0
2017-06-22 13:25:00,56.93,56.95,56.92,56.94,18522.0,43.7604,43.7758,43.7527,43.7681,18522.0
2017-06-22 13:30:00,56.93,56.94,56.93,56.93,16808.0,43.7604,43.7681,43.7604,43.7604,16808.0
2017-06-22 13:35:00,56.94,56.95,56.91,56.91,11400.0,43.7681,43.7758,43.7451,43.7451,11400.0
2017-06-22 13:40:00,56.91,56.92,56.89,56.9,5936.0,43.7451,43.7527,43.7297,43.7374,5936.0
2017-06-22 13:45:00,56.9,56.91,56.88,56.9,9914.0,43.7374,43.7451,43.722,43.7374,9914.0
2017-06-22 13:50:00,56.89,56.9,56.87,56.88,11100.0,43.7297,43.7374,43.7143,43.722,11100.0
2017-06-22 13:55:00,56.88,56.92,56.88,56.91,9522.0,43.722,43.7527,43.722,43.7451,9522.0
2017-06-22 14:00:00,56.91,56.92,56.88,56.91,10362.0,43.7451,43.7527,43.722,43.7451,10362.0
2017-06-22 14:05:00,56.92,56.94,56.9,56.92,12352.0,43.7527,43.7681,43.7374,43.7527,12352.0
2017-06-22 14:10:00,56.91,56.91,56.87,56.88,12152.0,43.7451,43.7451,43.7143,43.722,12152.0
2017-06-22 14:15:00,56.88,56.92,56.88,56.9,8320.0,43.722,43.7527,43.722,43.7374,8320.0
2017-06-22 14:20:00,56.9,56.91,56.88,56.91,19250.0,43.7374,43.7451,43.722,43.7451,19250.0
2017-06-22 14:25:00,56.9,56.9,56.87,56.88,15424.0,43.7374,43.7374,43.7143,43.722,15424.0
2017-06-22 14:30:00,56.87,56.89,56.84,56.85,9076.0,43.7143,43.7297,43.6913,43.6989,9076.0
2017-06-22 14:35:00,56.85,56.87,56.83,56.87,9000.0,43.6989,43.7143,43.6836,43.7143,9000.0
2017-06-22 14:40:00,56.85,56.9,56.85,56.89,10786.0,43.6989,43.7374,43.6989,43.7297,10786.0
2017-06-22 14:45:00,56.9,56.9,56.88,56.88,13386.0,43.7374,43.7374,43.722,43.722,13386.0
2017-06-22 14:50:00,56.87,56.89,56.87,56.88,22148.0,43.7143,43.7297,43.7143,43.722,22148.0
2017-06-22 14:55:00,56.87,56.87,56.85,56.85,5934.0,43.7143,43.7143,43.6989,43.6989,5934.0
2017-06-22 15:00:00,56.85,56.87,56.83,56.85,14854.0,43.6989,43.7143,43.6836,43.6989,14854.0
2017-06-22 15:05:00,56.83,56.85,56.82,56.82,8306.0,43.6836,43.6989,43.6759,43.6759,8306.0
2017-06-22 15:10:00,56.83,56.88,56.82,56.88,11886.0,43.6836,43.722,43.6759,43.722,11886.0
2017-06-22 15:15:00,56.9,56.9,56.85,56.87,14980.0,43.7374,43.7374,43.6989,43.7143,14980.0
2017-06-22 15:20:00,56.87,56.9,56.86,56.87,8862.0,43.7143,43.7374,43.7066,43.7143,8862.0
2017-06-22 15:25:00,56.86,56.88,56.85,56.85,10480.0,43.7066,43.722,43.6989,43.6989,10480.0
2017-06-22 15:30:00,56.85,56.87,56.83,56.84,25444.0,43.6989,43.7143,43.6836,43.6913,25444.0
2017-06-22 15:35:00,56.84,56.85,56.8,56.81,27366.0,43.6913,43.6989,43.6605,43.6682,27366.0
2017-06-22 15:40:00,56.81,56.82,56.77,56.79,71678.0,43.6682,43.6759,43.6374,43.6528,71678.0
2017-06-22 15:45:00,56.78,56.78,56.71,56.72,33116.0,43.6451,43.6451,43.5913,43.599,33116.0
2017-06-22 15:50:00,56.71,56.71,56.66,56.68,36386.0,43.5913,43.5913,43.5529,43.5683,36386.0
2017-06-22 15:55:00,56.68,56.71,56.65,56.69,72120.0,43.5683,43.5913,43.5452,43.576,72120.0
2017-06-23 09:30:00,56.6,56.62,56.57,56.62,58846.0,43.5068,43.5221,43.4837,43.5221,58846.0
2017-06-23 09:35:00,56.61,56.76,56.61,56.63,11408.0,43.5145,43.6298,43.5145,43.5298,11408.0
2017-06-23 09:40:00,56.68,56.73,56.64,56.67,7768.0,43.5683,43.6067,43.5375,43.5606,7768.0
2017-06-23 09:45:00,56.67,56.7,56.63,56.63,5200.0,43.5606,43.5836,43.5298,43.5298,5200.0
2017-06-23 09:50:00,56.63,56.81,56.63,56.8,11776.0,43.5298,43.6682,43.5298,43.6605,11776.0
2017-06-23 09:55:00,56.88,56.88,56.76,56.76,8700.0,43.722,43.722,43.6298,43.6298,8700.0
2017-06-23 10:00:00,56.76,56.76,56.69,56.7,8164.0,43.6298,43.6298,43.576,43.5836,8164.0
2017-06-23 10:05:00,56.7,56.71,56.63,56.63,11210.0,43.5836,43.5913,43.5298,43.5298,11210.0
2017-06-23 10:10:00,56.63,56.69,56.63,56.68,10716.0,43.5298,43.576,43.5298,43.5683,10716.0
2017-06-23 10:15:00,56.67,56.69,56.62,56.62,4432.0,43.5606,43.576,43.5221,43.5221,4432.0
2017-06-23 10:20:00,56.62,56.69,56.62,56.66,8474.0,43.5221,43.576,43.5221,43.5529,8474.0
2017-06-23 10:25:00,56.65,56.73,56.62,56.7,24682.0,43.5452,43.6067,43.5221,43.5836,24682.0
2017-06-23 10:30:00,56.71,56.72,56.69,56.71,5800.0,43.5913,43.599,43.576,43.5913,5800.0
2017-06-23 10:35:00,56.71,56.71,56.63,56.64,8570.0,43.5913,43.5913,43.5298,43.5375,8570.0
2017-06-23 10:40:00,56.66,56.72,56.64,56.71,12600.0,43.5529,43.599,43.5375,43.5913,12600.0
2017-06-23 10:45:00,56.71,56.74,56.7,56.74,3636.0,43.5913,43.6144,43.5836,43.6144,3636.0
2017-06-23 10:50:00,56.74,56.76,56.73,56.75,12958.0,43.6144,43.6298,43.6067,43.6221,12958.0
2017-06-23 10:55:00,56.74,56.76,56.7,56.7,19566.0,43.6144,43.6298,43.5836,43.5836,19566.0
2017-06-23 11:00:00,56.7,56.73,56.7,56.71,3848.0,43.5836,43.6067,43.5836,43.5913,3848.0
2017-06-23 11:05:00,56.71,56.73,56.69,56.7,7600.0,43.5913,43.6067,43.576,43.5836,7600.0
2017-06-23 11:10:00,56.7,56.71,56.68,56.68,5066.0,43.5836,43.5913,43.5683,43.5683,5066.0
2017-06-23 11:15:00,56.67,56.7,56.67,56.68,7602.0,43.5606,43.5836,43.5606,43.5683,7602.0
2017-06-23 11:20:00,56.68,56.71,56.68,56.69,10286.0,43.5683,43.5913,43.5683,43.576,10286.0
2017-06-23 11:25:00,56.7,56.7,56.68,56.68,11910.0,43.5836,43.5836,43.5683,43.5683,11910.0
2017-06-23 11:30:00,56.69,56.7,56.68,56.69,4400.0,43.576,43.5836,43.5683,43.576,4400.0
2017-06-23 11:35:00,56.68,56.69,56.66,56.67,5336.0,43.5683,43.576,43.5529,43.5606,5336.0
2017-06-23 11:40:00,56.66,56.68,56.64,56.65,9878.0,43.5529,43.5683,43.5375,43.5452,9878.0
2017-06-23 11:45:00,56.63,56.7,56.63,56.69,5800.0,43.5298,43.5836,43.5298,43.576,5800.0
2017-06-23 11:50:00,56.69,56.73,56.69,56.71,12894.0,43.576,43.6067,43.576,43.5913,12894.0
2017-06-23 11:55:00,56.71,56.73,56.69,56.71,11800.0,43.5913,43.6067,43.576,43.5913,11800.0
2017-06-23 12:00:00,56.7,56.74,56.7,56.72,24864.0,43.5836,43.6144,43.5836,43.599,24864.0
2017-06-23 12:05:00,56.71,56.73,56.7,56.72,33106.0,43.5913,43.6067,43.5836,43.599,33106.0
2017-06-23 12:10:00,56.71,56.72,56.68,56.68,6200.0,43.5913,43.599,43.5683,43.5683,6200.0
2017-06-23 12:15:00,56.69,56.7,56.66,56.67,6700.0,43.576,43.5836,43.5529,43.5606,6700.0
2017-06-23 12:20:00,56.66,56.68,56.66,56.67,10658.0,43.5529,43.5683,43.5529,43.5606,10658.0
2017-06-23 12:25:00,56.67,56.67,56.62,56.64,7864.0,43.5606,43.5606,43.5221,43.5375,7864.0
2017-06-23 12:30:00,56.65,56.66,56.64,56.65,5990.0,43.5452,43.5529,43.5375,43.5452,5990.0
2017-06-23 12:35:00,56.65,56.67,56.63,56.67,18754.0,43.5452,43.5606,43.5298,43.5606,18754.0
2017-06-23 12:40:00,56.66,56.68,56.63,56.64,37134.0,43.5529,43.5683,43.5298,43.5375,37134.0
2017-06-23 12:45:00,56.65,56.65,56.63,56.64,5000.0,43.5452,43.5452,43.5298,43.5375,5000.0
2017-06-23 12:50:00,56.64,56.65,56.63,56.63,5600.0,43.5375,43.5452,43.5298,43.5298,5600.0
2017-06-23 12:55:00,56.63,56.67,56.63,56.66,5166.0,43.5298,43.5606,43.5298,43.5529,5166.0
2017-06-23 13:00:00,56.66,56.66,56.63,56.63,6200.0,43.5529,43.5529,43.5298,43.5298,6200.0
2017-06-23 13:05:00,56.65,56.66,56.63,56.64,6322.0,43.5452,43.5529,43.5298,43.5375,6322.0
2017-06-23 13:10:00,56.64,56.66,56.64,56.64,5162.0,43.5375,43.5529,43.5375,43.5375,5162.0
2017-06-23 13:15:00,56.65,56.65,56.63,56.63,5800.0,43.5452,43.5452,43.5298,43.5298,5800.0
2017-06-23 13:20:00,56.63,56.66,56.63,56.65,5560.0,43.5298,43.5529,43.5298,43.5452,5560.0
2017-06-23 13:25:00,56.64,56.67,56.64,56.66,9714.0,43.5375,43.5606,43.5375,43.5529,9714.0
2017-06-23 13:30:00,56.66,56.68,56.65,56.67,21918.0,43.5529,43.5683,43.5452,43.5606,21918.0
2017-06-23 13:35:00,56.66,56.68,56.64,56.64,19762.0,43.5529,43.5683,43.5375,43.5375,19762.0
2017-06-23 13:40:00,56.64,56.66,56.63,56.65,4200.0,43.5375,43.5529,43.5298,43.5452,4200.0
2017-06-23 13:45:00,56.63,56.65,56.63,56.64,3818.0,43.5298,43.5452,43.5298,43.5375,3818.0
2017-06-23 13:50:00,56.65,56.67,56.65,56.66,8200.0,43.5452,43.5606,43.5452,43.5529,8200.0
2017-06-23 13:55:00,56.67,56.67,56.66,56.66,4244.0,43.5606,43.5606,43.5529,43.5529,4244.0
2017-06-23 14:00:00,56.66,56.67,56.65,56.65,5706.0,43.5529,43.5606,43.5452,43.5452,5706.0
2017-06-23 14:05:00,56.65,56.66,56.63,56.63,8842.0,43.5452,43.5529,43.5298,43.5298,8842.0
2017-06-23 14:10:00,56.63,56.65,56.62,56.63,7260.0,43.5298,43.5452,43.5221,43.5298,7260.0
2017-06-23 14:15:00,56.62,56.64,56.61,56.62,11200.0,43.5221,43.5375,43.5145,43.5221,11200.0
2017-06-23 14:20:00,56.62,56.62,56.56,56.56,5000.0,43.5221,43.5221,43.476,43.476,5000.0
2017-06-23 14:25:00,56.56,56.6,56.55,56.59,6570.0,43.476,43.5068,43.4683,43.4991,6570.0
2017-06-23 14:30:00,56.58,56.63,56.58,56.62,8826.0,43.4914,43.5298,43.4914,43.5221,8826.0
2017-06-23 14:35:00,56.63,56.64,56.61,56.61,10742.0,43.5298,43.5375,43.5145,43.5145,10742.0
2017-06-23 14:40:00,56.62,56.63,56.59,56.6,8476.0,43.5221,43.5298,43.4991,43.5068,8476.0
2017-06-23 14:45:00,56.61,56.62,56.58,56.59,17238.0,43.5145,43.5221,43.4914,43.4991,17238.0
2017-06-23 14:50:00,56.59,56.6,56.58,56.58,8726.0,43.4991,43.5068,43.4914,43.4914,8726.0
2017-06-23 14:55:00,56.58,56.58,56.54,56.54,12030.0,43.4914,43.4914,43.4607,43.4607,12030.0
2017-06-23 15:00:00,56.54,56.54,56.45,56.46,19754.0,43.4607,43.4607,43.3915,43.3992,19754.0
2017-06-23 15:05:00,56.46,56.49,56.46,56.47,14792.0,43.3992,43.4222,43.3992,43.4068,14792.0
2017-06-23 15:10:00,56.47,56.47,56.44,56.45,21608.0,43.4068,43.4068,43.3838,43.3915,21608.0
2017-06-23 15:15:00,56.45,56.45,56.38,56.41,20480.0,43.3915,43.3915,43.3377,43.3607,20480.0
2017-06-23 15:20:00,56.4,56.45,56.4,56.42,15336.0,43.353,43.3915,43.353,43.3684,15336.0
2017-06-23 15:25:00,56.41,56.42,56.36,56.37,27722.0,43.3607,43.3684,43.3223,43.33,27722.0
2017-06-23 15:30:00,56.37,56.38,56.35,56.38,42990.0,43.33,43.3377,43.3146,43.3377,42990.0
2017-06-23 15:35:00,56.38,56.43,56.37,56.42,71512.0,43.3377,43.3761,43.33,43.3684,71512.0
2017-06-23 15:40:00,56.42,56.44,56.38,56.44,85128.0,43.3684,43.3838,43.3377,43.3838,85128.0
2017-06-23 15:45:00,56.44,56.47,56.38,56.4,85988.0,43.3838,43.4068,43.3377,43.353,85988.0
2017-06-23 15:50:00,56.4,56.42,56.35,56.38,70272.0,43.353,43.3684,43.3146,43.3377,70272.0
2017-06-23 15:55:00,56.38,56.43,56.38,56.4,137728.0,43.3377,43.3761,43.3377,43.353,137728.0
2017-06-26 09:30:00,56.42,56.55,56.28,56.3,25414.0,43.3684,43.4683,43.2608,43.2762,25414.0
2017-06-26 09:35:00,56.32,56.47,56.32,56.38,17006.0,43.2915,43.4068,43.2915,43.3377,17006.0
2017-06-26 09:40:00,56.4,56.46,56.4,56.45,53246.0,43.353,43.3992,43.353,43.3915,53246.0
2017-06-26 09:45:00,56.48,56.48,56.4,56.44,16742.0,43.4145,43.4145,43.353,43.3838,16742.0
2017-06-26 09:50:00,56.46,56.54,56.46,56.5,11736.0,43.3992,43.4607,43.3992,43.4299,11736.0
2017-06-26 09:55:00,56.51,56.61,56.51,56.6,16166.0,43.4376,43.5145,43.4376,43.5068,16166.0
2017-06-26 10:00:00,56.6,56.67,56.59,56.67,14398.0,43.5068,43.5606,43.4991,43.5606,14398.0
2017-06-26 10:05:00,56.68,56.8,56.68,56.78,19918.0,43.5683,43.6605,43.5683,43.6451,19918.0
2017-06-26 10:10:00,56.77,56.84,56.77,56.84,9100.0,43.6374,43.6913,43.6374,43.6913,9100.0
2017-06-26 10:15:00,56.81,56.88,56.8,56.88,24802.0,43.6682,43.722,43.6605,43.722,24802.0
2017-06-26 10:20:00,56.88,56.91,56.85,56.88,29398.0,43.722,43.7451,43.6989,43.722,29398.0
2017-06-26 10:25:00,56.88,56.9,56.82,56.83,16348.0,43.722,43.7374,43.6759,43.6836,16348.0
2017-06-26 10:30:00,56.81,56.92,56.81,56.9,20500.0,43.6682,43.7527,43.6682,43.7374,20500.0
2017-06-26 10:35:00,56.9,56.98,56.89,56.95,18274.0,43.7374,43.7989,43.7297,43.7758,18274.0
2017-06-26 10:40:00,56.94,56.95,56.87,56.87,33166.0,43.7681,43.7758,43.7143,43.7143,33166.0
2017-06-26 10:45:00,56.88,56.9,56.85,56.89,18346.0,43.722,43.7374,43.6989,43.7297,18346.0
2017-06-26 10:50:00,56.89,56.92,56.87,56.88,19322.0,43.7297,43.7527,43.7143,43.722,19322.0
2017-06-26 10:55:00,56.87,56.94,56.87,56.93,22514.0,43.7143,43.7681,43.7143,43.7604,22514.0
2017-06-26 11:00:00,56.94,56.96,56.92,56.94,55282.0,43.7681,43.7835,43.7527,43.7681,55282.0
2017-06-26 11:05:00,56.94,57.06,56.93,57.06,36208.0,43.7681,43.8604,43.7604,43.8604,36208.0
2017-06-26 11:10:00,57.07,57.1,57.05,57.08,7500.0,43.868,43.8911,43.8527,43.8757,7500.0
2017-06-26 11:15:00,57.08,57.11,57.05,57.06,24888.0,43.8757,43.8988,43.8527,43.8604,24888.0
2017-06-26 11:20:00,57.07,57.07,57.05,57.05,4406.0,43.868,43.868,43.8527,43.8527,4406.0
2017-06-26 11:25:00,57.05,57.07,57.01,57.01,10046.0,43.8527,43.868,43.8219,43.8219,10046.0
2017-06-26 11:30:00,56.99,57.01,56.97,56.98,5440.0,43.8066,43.8219,43.7912,43.7989,5440.0
2017-06-26 11:35:00,56.98,56.98,56.96,56.98,5932.0,43.7989,43.7989,43.7835,43.7989,5932.0
2017-06-26 11:40:00,56.98,56.98,56.91,56.91,6332.0,43.7989,43.7989,43.7451,43.7451,6332.0
2017-06-26 11:45:00,56.92,56.92,56.88,56.9,2600.0,43.7527,43.7527,43.722,43.7374,2600.0
2017-06-26 11:50:00,56.9,56.9,56.88,56.88,2600.0,43.7374,43.7374,43.722,43.722,2600.0
2017-06-26 11:55:00,56.88,56.89,56.87,56.88,5598.0,43.722,43.7297,43.7143,43.722,5598.0
2017-06-26 12:00:00,56.87,56.93,56.87,56.91,5098.0,43.7143,43.7604,43.7143,43.7451,5098.0
2017-06-26 12:05:00,56.9,56.9,56.86,56.86,2248.0,43.7374,43.7374,43.7066,43.7066,2248.0
2017-06-26 12:10:00,56.87,56.87,56.83,56.84,3448.0,43.7143,43.7143,43.6836,43.6913,3448.0
2017-06-26 12:15:00,56.83,56.84,56.82,56.84,2500.0,43.6836,43.6913,43.6759,43.6913,2500.0
2017-06-26 12:20:00,56.85,56.85,56.83,56.85,10232.0,43.6989,43.6989,43.6836,43.6989,10232.0
2017-06-26 12:25:00,56.85,56.86,56.82,56.82,4336.0,43.6989,43.7066,43.6759,43.6759,4336.0
2017-06-26 12:30:00,56.82,56.84,56.81,56.83,3806.0,43.6759,43.6913,43.6682,43.6836,3806.0
2017-06-26 12:35:00,56.82,56.83,56.81,56.83,3204.0,43.6759,43.6836,43.6682,43.6836,3204.0
2017-06-26 12:40:00,56.83,56.88,56.83,56.87,3284.0,43.6836,43.722,43.6836,43.7143,3284.0
2017-06-26 12:45:00,56.87,56.88,56.85,56.88,4896.0,43.7143,43.722,43.6989,43.722,4896.0
2017-06-26 12:50:00,56.88,56.88,56.85,56.85,4250.0,43.722,43.722,43.6989,43.6989,4250.0
2017-06-26 12:55:00,56.85,56.87,56.84,56.85,3600.0,43.6989,43.7143,43.6913,43.6989,3600.0
2017-06-26 13:00:00,56.85,56.85,56.84,56.85,1000.0,43.6989,43.6989,43.6913,43.6989,1000.0
2017-06-26 13:05:00,56.84,56.86,56.84,56.85,3480.0,43.6913,43.7066,43.6913,43.6989,3480.0
2017-06-26 13:10:00,56.84,56.85,56.81,56.81,6400.0,43.6913,43.6989,43.6682,43.6682,6400.0
2017-06-26 13:15:00,56.81,56.81,56.77,56.79,7042.0,43.6682,43.6682,43.6374,43.6528,7042.0
2017-06-26 13:20:00,56.79,56.83,56.79,56.83,3400.0,43.6528,43.6836,43.6528,43.6836,3400.0
2017-06-26 13:25:00,56.83,56.88,56.83,56.85,13202.0,43.6836,43.722,43.6836,43.6989,13202.0
2017-06-26 13:30:00,56.85,56.87,56.85,56.87,87590.0,43.6989,43.7143,43.6989,43.7143,87590.0
2017-06-26 13:35:00,56.87,56.88,56.85,56.85,11384.0,43.7143,43.722,43.6989,43.6989,11384.0
2017-06-26 13:40:00,56.85,56.86,56.83,56.85,8890.0,43.6989,43.7066,43.6836,43.6989,8890.0
2017-06-26 13:45:00,56.85,56.85,56.84,56.84,3200.0,43.6989,43.6989,43.6913,43.6913,3200.0
2017-06-26 13:50:00,56.85,56.92,56.85,56.92,168706.0,43.6989,43.7527,43.6989,43.7527,168706.0
2017-06-26 13:55:00,56.92,56.97,56.92,56.97,13818.0,43.7527,43.7912,43.7527,43.7912,13818.0
2017-06-26 14:00:00,56.96,56.98,56.95,56.96,8942.0,43.7835,43.7989,43.7758,43.7835,8942.0
2017-06-26 14:05:00,56.96,56.98,56.95,56.96,21874.0,43.7835,43.7989,43.7758,43.7835,21874.0
2017-06-26 14:10:00,56.96,56.97,56.94,56.97,9992.0,43.7835,43.7912,43.7681,43.7912,9992.0
2017-06-26 14:15:00,56.96,56.96,56.91,56.92,6800.0,43.7835,43.7835,43.7451,43.7527,6800.0
2017-06-26 14:20:00,56.94,56.97,56.92,56.97,7346.0,43.7681,43.7912,43.7527,43.7912,7346.0
2017-06-26 14:25:00,56.96,56.98,56.93,56.98,15616.0,43.7835,43.7989,43.7604,43.7989,15616.0
2017-06-26 14:30:00,56.98,56.99,56.96,56.98,17074.0,43.7989,43.8066,43.7835,43.7989,17074.0
2017-06-26 14:35:00,56.97,56.99,56.97,56.98,35512.0,43.7912,43.8066,43.7912,43.7989,35512.0
2017-06-26 14:40:00,56.98,56.98,56.97,56.98,17056.0,43.7989,43.7989,43.7912,43.7989,17056.0
2017-06-26 14:45:00,56.98,57.01,56.98,56.99,28670.0,43.7989,43.8219,43.7989,43.8066,28670.0
2017-06-26 14:50:00,56.99,57.01,56.99,57.01,31620.0,43.8066,43.8219,43.8066,43.8219,31620.0
2017-06-26 14:55:00,57.01,57.04,56.99,57.04,38844.0,43.8219,43.845,43.8066,43.845,38844.0
2017-06-26 15:00:00,57.04,57.04,56.98,56.99,23822.0,43.845,43.845,43.7989,43.8066,23822.0
2017-06-26 15:05:00,56.99,57.05,56.99,57.02,13748.0,43.8066,43.8527,43.8066,43.8296,13748.0
2017-06-26 15:10:00,57.01,57.09,57.01,57.07,20070.0,43.8219,43.8834,43.8219,43.868,20070.0
2017-06-26 15:15:00,57.06,57.07,57.01,57.02,20814.0,43.8604,43.868,43.8219,43.8296,20814.0
2017-06-26 15:20:00,57.02,57.02,56.98,56.99,17126.0,43.8296,43.8296,43.7989,43.8066,17126.0
2017-06-26 15:25:00,57.01,57.03,56.99,57.01,19616.0,43.8219,43.8373,43.8066,43.8219,19616.0
2017-06-26 15:30:00,57.02,57.04,57.01,57.03,37938.0,43.8296,43.845,43.8219,43.8373,37938.0
2017-06-26 15:35:00,57.04,57.07,57.02,57.02,34110.0,43.845,43.868,43.8296,43.8296,34110.0
2017-06-26 15:40:00,57.01,57.04,57.0,57.03,25958.0,43.8219,43.845,43.8142,43.8373,25958.0
2017-06-26 15:45:00,57.02,57.04,56.99,57.01,41770.0,43.8296,43.845,43.8066,43.8219,41770.0
2017-06-26 15:50:00,57.02,57.03,56.99,57.01,40762.0,43.8296,43.8373,43.8066,43.8219,40762.0
2017-06-26 15:55:00,57.01,57.02,56.92,56.99,252872.0,43.8219,43.8296,43.7527,43.8066,252872.0
2017-06-27 09:30:00,56.8,56.94,56.74,56.82,22248.0,43.6605,43.7681,43.6144,43.6759,22248.0
2017-06-27 09:35:00,56.85,56.94,56.69,56.69,10874.0,43.6989,43.7681,43.576,43.576,10874.0
2017-06-27 09:40:00,56.77,56.84,56.76,56.81,6000.0,43.6374,43.6913,43.6298,43.6682,6000.0
2017-06-27 09:45:00,56.79,56.89,56.77,56.79,13094.0,43.6528,43.7297,43.6374,43.6528,13094.0
2017-06-27 09:50:00,56.79,56.85,56.79,56.83,11440.0,43.6528,43.6989,43.6528,43.6836,11440.0
2017-06-27 09:55:00,56.83,56.87,56.82,56.83,10800.0,43.6836,43.7143,43.6759,43.6836,10800.0
2017-06-27 10:00:00,56.82,56.82,56.66,56.66,9000.0,43.6759,43.6759,43.5529,43.5529,9000.0
2017-06-27 10:05:00,56.64,56.65,56.59,56.62,6400.0,43.5375,43.5452,43.4991,43.5221,6400.0
2017-06-27 10:10:00,56.62,56.73,56.62,56.73,7828.0,43.5221,43.6067,43.5221,43.6067,7828.0
2017-06-27 10:15:00,56.73,56.77,56.72,56.73,8600.0,43.6067,43.6374,43.599,43.6067,8600.0
2017-06-27 10:20:00,56.71,56.77,56.71,56.74,29400.0,43.5913,43.6374,43.5913,43.6144,29400.0
2017-06-27 10:25:00,56.74,56.77,56.73,56.74,31590.0,43.6144,43.6374,43.6067,43.6144,31590.0
2017-06-27 10:30:00,56.76,56.86,56.76,56.85,23202.0,43.6298,43.7066,43.6298,43.6989,23202.0
2017-06-27 10:35:00,56.85,56.95,56.85,56.95,15252.0,43.6989,43.7758,43.6989,43.7758,15252.0
2017-06-27 10:40:00,56.93,57.02,56.93,57.02,14400.0,43.7604,43.8296,43.7604,43.8296,14400.0
2017-06-27 10:45:00,57.01,57.07,56.97,57.06,25310.0,43.8219,43.868,43.7912,43.8604,25310.0
2017-06-27 10:50:00,57.06,57.16,57.05,57.15,52698.0,43.8604,43.9372,43.8527,43.9295,52698.0
2017-06-27 10:55:00,57.16,57.24,57.1,57.23,125324.0,43.9372,43.9987,43.8911,43.991,125324.0
2017-06-27 11:00:00,57.21,57.22,57.13,57.22,76780.0,43.9757,43.9833,43.9142,43.9833,76780.0
2017-06-27 11:05:00,57.23,57.27,57.22,57.26,52868.0,43.991,44.0218,43.9833,44.0141,52868.0
2017-06-27 11:10:00,57.25,57.31,57.24,57.27,59486.0,44.0064,44.0525,43.9987,44.0218,59486.0
2017-06-27 11:15:00,57.27,57.33,57.16,57.16,139686.0,44.0218,44.0679,43.9372,43.9372,139686.0
2017-06-27 11:20:00,57.15,57.16,57.02,57.03,29398.0,43.9295,43.9372,43.8296,43.8373,29398.0
2017-06-27 11:25:00,57.02,57.05,56.91,56.92,77780.0,43.8296,43.8527,43.7451,43.7527,77780.0
2017-06-27 11:30:00,56.91,57.05,56.9,57.05,61538.0,43.7451,43.8527,43.7374,43.8527,61538.0
2017-06-27 11:35:00,57.05,57.12,57.04,57.12,48720.0,43.8527,43.9065,43.845,43.9065,48720.0
2017-06-27 11:40:00,57.13,57.22,57.11,57.22,39008.0,43.9142,43.9833,43.8988,43.9833,39008.0
2017-06-27 11:45:00,57.22,57.36,57.21,57.3,88236.0,43.9833,44.091,43.9757,44.0448,88236.0
2017-06-27 11:50:00,57.3,57.3,57.19,57.19,90214.0,44.0448,44.0448,43.9603,43.9603,90214.0
2017-06-27 11:55:00,57.2,57.23,57.13,57.15,38984.0,43.968,43.991,43.9142,43.9295,38984.0
2017-06-27 12:00:00,57.15,57.19,57.13,57.14,235878.0,43.9295,43.9603,43.9142,43.9219,235878.0
2017-06-27 12:05:00,57.14,57.15,56.94,56.99,27304.0,43.9219,43.9295,43.7681,43.8066,27304.0
2017-06-27 12:10:00,56.99,56.99,56.9,56.98,21516.0,43.8066,43.8066,43.7374,43.7989,21516.0
2017-06-27 12:15:00,56.96,56.97,56.92,56.93,55470.0,43.7835,43.7912,43.7527,43.7604,55470.0
2017-06-27 12:20:00,56.92,57.01,56.9,57.0,27640.0,43.7527,43.8219,43.7374,43.8142,27640.0
2017-06-27 12:25:00,56.99,57.01,56.94,56.94,21630.0,43.8066,43.8219,43.7681,43.7681,21630.0
2017-06-27 12:30:00,56.94,56.94,56.85,56.85,42832.0,43.7681,43.7681,43.6989,43.6989,42832.0
2017-06-27 12:35:00,56.85,56.85,56.8,56.83,19770.0,43.6989,43.6989,43.6605,43.6836,19770.0
2017-06-27 12:40:00,56.84,56.87,56.81,56.81,31716.0,43.6913,43.7143,43.6682,43.6682,31716.0
2017-06-27 12:45:00,56.8,56.88,56.8,56.86,22002.0,43.6605,43.722,43.6605,43.7066,22002.0
2017-06-27 12:50:00,56.87,56.88,56.82,56.82,207962.0,43.7143,43.722,43.6759,43.6759,207962.0
2017-06-27 12:55:00,56.82,56.92,56.82,56.92,15166.0,43.6759,43.7527,43.6759,43.7527,15166.0
2017-06-27 13:00:00,56.92,56.94,56.88,56.94,17302.0,43.7527,43.7681,43.722,43.7681,17302.0
2017-06-27 13:05:00,56.93,56.94,56.85,56.87,22264.0,43.7604,43.7681,43.6989,43.7143,22264.0
2017-06-27 13:10:00,56.85,56.94,56.85,56.93,17002.0,43.6989,43.7681,43.6989,43.7604,17002.0
2017-06-27 13:15:00,56.93,56.99,56.9,56.99,19106.0,43.7604,43.8066,43.7374,43.8066,19106.0
2017-06-27 13:20:00,56.99,57.01,56.97,56.99,16388.0,43.8066,43.8219,43.7912,43.8066,16388.0
2017-06-27 13:25:00,56.99,57.0,56.89,56.9,35864.0,43.8066,43.8142,43.7297,43.7374,35864.0
2017-06-27 13:30:00,56.88,56.9,56.82,56.82,22626.0,43.722,43.7374,43.6759,43.6759,22626.0
2017-06-27 13:35:00,56.83,56.83,56.67,56.72,26690.0,43.6836,43.6836,43.5606,43.599,26690.0
2017-06-27 13:40:00,56.74,56.76,56.67,56.7,35546.0,43.6144,43.6298,43.5606,43.5836,35546.0
2017-06-27 13:45:00,56.71,56.8,56.67,56.74,37436.0,43.5913,43.6605,43.5606,43.6144,37436.0
2017-06-27 13:50:00,56.74,56.88,56.74,56.85,22534.0,43.6144,43.722,43.6144,43.6989,22534.0
2017-06-27 13:55:00,56.85,56.9,56.85,56.88,23552.0,43.6989,43.7374,43.6989,43.722,23552.0
2017-06-27 14:00:00,56.88,57.06,56.87,56.95,69340.0,43.722,43.8604,43.7143,43.7758,69340.0
2017-06-27 14:05:00,56.95,56.95,56.82,56.83,18818.0,43.7758,43.7758,43.6759,43.6836,18818.0
2017-06-27 14:10:00,56.82,56.98,56.82,56.98,13318.0,43.6759,43.7989,43.6759,43.7989,13318.0
2017-06-27 14:15:00,56.98,56.99,56.89,56.99,21370.0,43.7989,43.8066,43.7297,43.8066,21370.0
2017-06-27 14:20:00,57.0,57.0,56.91,56.94,12204.0,43.8142,43.8142,43.7451,43.7681,12204.0
2017-06-27 14:25:00,56.95,56.96,56.92,56.92,16888.0,43.7758,43.7835,43.7527,43.7527,16888.0
2017-06-27 14:30:00,56.94,56.97,56.92,56.96,16616.0,43.7681,43.7912,43.7527,43.7835,16616.0
2017-06-27 14:35:00,56.96,56.98,56.92,56.95,16348.0,43.7835,43.7989,43.7527,43.7758,16348.0
2017-06-27 14:40:00,56.95,57.01,56.95,56.99,31798.0,43.7758,43.8219,43.7758,43.8066,31798.0
2017-06-27 14:45:00,56.98,56.99,56.94,56.94,33974.0,43.7989,43.8066,43.7681,43.7681,33974.0
2017-06-27 14:50:00,56.93,56.97,56.92,56.95,24652.0,43.7604,43.7912,43.7527,43.7758,24652.0
2017-06-27 14:55:00,56.94,56.96,56.93,56.94,21316.0,43.7681,43.7835,43.7604,43.7681,21316.0
2017-06-27 15:00:00,56.93,56.96,56.91,56.96,22212.0,43.7604,43.7835,43.7451,43.7835,22212.0
2017-06-27 15:05:00,56.95,56.98,56.93,56.97,34116.0,43.7758,43.7989,43.7604,43.7912,34116.0
2017-06-27 15:10:00,56.97,56.99,56.94,56.97,40318.0,43.7912,43.8066,43.7681,43.7912,40318.0
2017-06-27 15:15:00,56.98,56.99,56.97,56.98,30748.0,43.7989,43.8066,43.7912,43.7989,30748.0
2017-06-27 15:20:00,56.97,56.98,56.95,56.95,23850.0,43.7912,43.7989,43.7758,43.7758,23850.0
2017-06-27 15:25:00,56.95,56.96,56.91,56.96,26776.0,43.7758,43.7835,43.7451,43.7835,26776.0
2017-06-27 15:30:00,56.95,56.95,56.9,56.94,39800.0,43.7758,43.7758,43.7374,43.7681,39800.0
2017-06-27 15:35:00,56.94,56.97,56.92,56.95,43894.0,43.7681,43.7912,43.7527,43.7758,43894.0
2017-06-27 15:40:00,56.95,56.96,56.93,56.94,49332.0,43.7758,43.7835,43.7604,43.7681,49332.0
2017-06-27 15:45:00,56.93,56.95,56.92,56.95,63426.0,43.7604,43.7758,43.7527,43.7758,63426.0
2017-06-27 15:50:00,56.95,56.95,56.88,56.92,83204.0,43.7758,43.7758,43.722,43.7527,83204.0
2017-06-27 15:55:00,56.93,56.94,56.82,56.87,225786.0,43.7604,43.7681,43.6759,43.7143,225786.0
2017-06-28 09:30:00,57.2,57.43,57.13,57.37,45586.0,43.968,44.1448,43.9142,44.0986,45586.0
2017-06-28 09:35:00,57.4,57.4,57.24,57.24,20334.0,44.1217,44.1217,43.9987,43.9987,20334.0
2017-06-28 09:40:00,57.27,57.35,57.23,57.23,14200.0,44.0218,44.0833,43.991,43.991,14200.0
2017-06-28 09:45:00,57.14,57.15,57.05,57.06,8532.0,43.9219,43.9295,43.8527,43.8604,8532.0
2017-06-28 09:50:00,57.05,57.13,57.04,57.12,56758.0,43.8527,43.9142,43.845,43.9065,56758.0
2017-06-28 09:55:00,57.13,57.22,57.1,57.21,47096.0,43.9142,43.9833,43.8911,43.9757,47096.0
2017-06-28 10:00:00,57.21,57.21,57.13,57.16,47800.0,43.9757,43.9757,43.9142,43.9372,47800.0
2017-06-28 10:05:00,57.14,57.24,57.14,57.22,41268.0,43.9219,43.9987,43.9219,43.9833,41268.0
2017-06-28 10:10:00,57.21,57.24,57.2,57.22,13516.0,43.9757,43.9987,43.968,43.9833,13516.0
2017-06-28 10:15:00,57.22,57.23,57.15,57.15,26026.0,43.9833,43.991,43.9295,43.9295,26026.0
2017-06-28 10:20:00,57.15,57.15,57.08,57.08,32108.0,43.9295,43.9295,43.8757,43.8757,32108.0
2017-06-28 10:25:00,57.08,57.09,57.04,57.06,18350.0,43.8757,43.8834,43.845,43.8604,18350.0
2017-06-28 10:30:00,57.08,57.11,57.01,57.06,19546.0,43.8757,43.8988,43.8219,43.8604,19546.0
2017-06-28 10:35:00,57.06,57.09,57.02,57.02,8710.0,43.8604,43.8834,43.8296,43.8296,8710.0
2017-06-28 10:40:00,56.99,57.01,56.97,56.98,9800.0,43.8066,43.8219,43.7912,43.7989,9800.0
2017-06-28 10:45:00,56.98,57.01,56.96,56.96,10518.0,43.7989,43.8219,43.7835,43.7835,10518.0
2017-06-28 10:50:00,56.94,57.01,56.94,57.01,21660.0,43.7681,43.8219,43.7681,43.8219,21660.0
2017-06-28 10:55:00,57.02,57.02,56.98,56.99,14768.0,43.8296,43.8296,43.7989,43.8066,14768.0
2017-06-28 11:00:00,56.99,57.01,56.98,56.99,17100.0,43.8066,43.8219,43.7989,43.8066,17100.0
2017-06-28 11:05:00,56.99,57.0,56.97,56.99,27772.0,43.8066,43.8142,43.7912,43.8066,27772.0
2017-06-28 11:10:00,56.97,57.02,56.97,56.99,12164.0,43.7912,43.8296,43.7912,43.8066,12164.0
2017-06-28 11:15:00,56.99,56.99,56.94,56.96,13504.0,43.8066,43.8066,43.7681,43.7835,13504.0
2017-06-28 11:20:00,56.96,56.98,56.95,56.97,19730.0,43.7835,43.7989,43.7758,43.7912,19730.0
2017-06-28 11:25:00,56.98,57.01,56.96,56.96,12800.0,43.7989,43.8219,43.7835,43.7835,12800.0
2017-06-28 11:30:00,56.97,56.99,56.96,56.99,19196.0,43.7912,43.8066,43.7835,43.8066,19196.0
2017-06-28 11:35:00,56.98,56.99,56.97,56.98,5902.0,43.7989,43.8066,43.7912,43.7989,5902.0
2017-06-28 11:40:00,56.98,57.01,56.98,56.99,18164.0,43.7989,43.8219,43.7989,43.8066,18164.0
2017-06-28 11:45:00,56.99,57.05,56.99,57.02,12998.0,43.8066,43.8527,43.8066,43.8296,12998.0
2017-06-28 11:50:00,57.02,57.06,57.0,57.06,9216.0,43.8296,43.8604,43.8142,43.8604,9216.0
2017-06-28 11:55:00,57.05,57.13,57.05,57.13,12658.0,43.8527,43.9142,43.8527,43.9142,12658.0
2017-06-28 12:00:00,57.13,57.13,57.08,57.08,7256.0,43.9142,43.9142,43.8757,43.8757,7256.0
2017-06-28 12:05:00,57.08,57.08,57.05,57.06,11914.0,43.8757,43.8757,43.8527,43.8604,11914.0
2017-06-28 12:10:00,57.06,57.06,57.03,57.03,17768.0,43.8604,43.8604,43.8373,43.8373,17768.0
2017-06-28 12:15:00,57.04,57.06,56.96,56.97,19032.0,43.845,43.8604,43.7835,43.7912,19032.0
2017-06-28 12:20:00,56.96,57.01,56.96,57.0,14020.0,43.7835,43.8219,43.7835,43.8142,14020.0
2017-06-28 12:25:00,57.01,57.01,56.98,56.99,12076.0,43.8219,43.8219,43.7989,43.8066,12076.0
2017-06-28 12:30:00,56.98,57.01,56.98,56.99,13936.0,43.7989,43.8219,43.7989,43.8066,13936.0
2017-06-28 12:35:00,57.01,57.02,56.99,57.0,5962.0,43.8219,43.8296,43.8066,43.8142,5962.0
2017-06-28 12:40:00,56.99,57.02,56.99,57.02,10150.0,43.8066,43.8296,43.8066,43.8296,10150.0
2017-06-28 12:45:00,57.01,57.01,56.96,56.99,19360.0,43.8219,43.8219,43.7835,43.8066,19360.0
2017-06-28 12:50:00,56.99,57.01,56.99,57.0,8480.0,43.8066,43.8219,43.8066,43.8142,8480.0
2017-06-28 12:55:00,57.01,57.04,57.0,57.01,11500.0,43.8219,43.845,43.8142,43.8219,11500.0
2017-06-28 13:00:00,57.01,57.02,56.98,56.99,13542.0,43.8219,43.8296,43.7989,43.8066,13542.0
2017-06-28 13:05:00,56.99,57.02,56.97,57.01,15182.0,43.8066,43.8296,43.7912,43.8219,15182.0
2017-06-28 13:10:00,57.02,57.02,56.99,57.0,8334.0,43.8296,43.8296,43.8066,43.8142,8334.0
2017-06-28 13:15:00,56.99,57.05,56.99,57.05,13600.0,43.8066,43.8527,43.8066,43.8527,13600.0
2017-06-28 13:20:00,57.05,57.05,57.04,57.04,7420.0,43.8527,43.8527,43.845,43.845,7420.0
2017-06-28 13:25:00,57.04,57.05,57.0,57.02,15054.0,43.845,43.8527,43.8142,43.8296,15054.0
2017-06-28 13:30:00,57.02,57.02,56.99,56.99,3600.0,43.8296,43.8296,43.8066,43.8066,3600.0
2017-06-28 13:35:00,56.99,57.06,56.99,57.02,16328.0,43.8066,43.8604,43.8066,43.8296,16328.0
2017-06-28 13:40:00,57.02,57.06,57.02,57.05,6254.0,43.8296,43.8604,43.8296,43.8527,6254.0
2017-06-28 13:45:00,57.06,57.09,57.06,57.08,4320.0,43.8604,43.8834,43.8604,43.8757,4320.0
2017-06-28 13:50:00,57.08,57.1,57.07,57.09,15014.0,43.8757,43.8911,43.868,43.8834,15014.0
2017-06-28 13:55:00,57.07,57.09,57.06,57.07,11322.0,43.868,43.8834,43.8604,43.868,11322.0
2017-06-28 14:00:00,57.08,57.12,57.06,57.12,10636.0,43.8757,43.9065,43.8604,43.9065,10636.0
2017-06-28 14:05:00,57.12,57.13,57.08,57.1,16616.0,43.9065,43.9142,43.8757,43.8911,16616.0
2017-06-28 14:10:00,57.09,57.09,57.02,57.06,10514.0,43.8834,43.8834,43.8296,43.8604,10514.0
2017-06-28 14:15:00,57.06,57.09,57.05,57.07,11734.0,43.8604,43.8834,43.8527,43.868,11734.0
2017-06-28 14:20:00,57.06,57.1,57.06,57.08,14348.0,43.8604,43.8911,43.8604,43.8757,14348.0
2017-06-28 14:25:00,57.07,57.08,56.99,57.01,24810.0,43.868,43.8757,43.8066,43.8219,24810.0
2017-06-28 14:30:00,57.02,57.05,57.0,57.04,35524.0,43.8296,43.8527,43.8142,43.845,35524.0
2017-06-28 14:35:00,57.04,57.09,57.04,57.06,14424.0,43.845,43.8834,43.845,43.8604,14424.0
2017-06-28 14:40:00,57.05,57.06,57.01,57.04,15366.0,43.8527,43.8604,43.8219,43.845,15366.0
2017-06-28 14:45:00,57.02,57.07,57.02,57.07,12168.0,43.8296,43.868,43.8296,43.868,12168.0
2017-06-28 14:50:00,57.07,57.08,57.01,57.02,17520.0,43.868,43.8757,43.8219,43.8296,17520.0
2017-06-28 14:55:00,57.02,57.02,56.97,56.97,13216.0,43.8296,43.8296,43.7912,43.7912,13216.0
2017-06-28 15:00:00,56.96,56.97,56.93,56.95,23376.0,43.7835,43.7912,43.7604,43.7758,23376.0
2017-06-28 15:05:00,56.95,56.98,56.93,56.93,15462.0,43.7758,43.7989,43.7604,43.7604,15462.0
2017-06-28 15:10:00,56.93,56.98,56.93,56.98,14000.0,43.7604,43.7989,43.7604,43.7989,14000.0
2017-06-28 15:15:00,56.98,56.99,56.96,56.96,13262.0,43.7989,43.8066,43.7835,43.7835,13262.0
2017-06-28 15:20:00,56.97,56.97,56.88,56.91,20976.0,43.7912,43.7912,43.722,43.7451,20976.0
2017-06-28 15:25:00,56.91,56.93,56.89,56.9,33176.0,43.7451,43.7604,43.7297,43.7374,33176.0
2017-06-28 15:30:00,56.9,56.91,56.86,56.86,31572.0,43.7374,43.7451,43.7066,43.7066,31572.0
2017-06-28 15:35:00,56.87,56.87,56.81,56.82,30374.0,43.7143,43.7143,43.6682,43.6759,30374.0
2017-06-28 15:40:00,56.81,56.82,56.77,56.8,29036.0,43.6682,43.6759,43.6374,43.6605,29036.0
2017-06-28 15:45:00,56.8,56.8,56.65,56.67,44276.0,43.6605,43.6605,43.5452,43.5606,44276.0
2017-06-28 15:50:00,56.65,56.68,56.56,56.56,48314.0,43.5452,43.5683,43.476,43.476,48314.0
2017-06-28 15:55:00,56.57,56.62,56.56,56.6,126692.0,43.4837,43.5221,43.476,43.5068,126692.0
2017-06-29 09:30:00,56.29,56.33,56.15,56.19,25110.0,43.2685,43.2992,43.1609,43.1916,25110.0
2017-06-29 09:35:00,56.18,56.19,56.08,56.17,21220.0,43.1839,43.1916,43.1071,43.1762,21220.0
2017-06-29 09:40:00,56.17,56.18,56.06,56.06,7114.0,43.1762,43.1839,43.0917,43.0917,7114.0
2017-06-29 09:45:00,56.1,56.27,56.1,56.27,15512.0,43.1224,43.2531,43.1224,43.2531,15512.0
2017-06-29 09:50:00,56.27,56.39,56.27,56.39,14670.0,43.2531,43.3453,43.2531,43.3453,14670.0
2017-06-29 09:55:00,56.37,56.4,56.31,56.38,9200.0,43.33,43.353,43.2839,43.3377,9200.0
2017-06-29 10:00:00,56.38,56.52,56.37,56.51,19812.0,43.3377,43.4453,43.33,43.4376,19812.0
2017-06-29 10:05:00,56.51,56.57,56.46,56.51,10200.0,43.4376,43.4837,43.3992,43.4376,10200.0
2017-06-29 10:10:00,56.5,56.53,56.38,56.38,15504.0,43.4299,43.453,43.3377,43.3377,15504.0
2017-06-29 10:15:00,56.4,56.41,56.3,56.35,11174.0,43.353,43.3607,43.2762,43.3146,11174.0
2017-06-29 10:20:00,56.34,56.34,56.26,56.3,7240.0,43.3069,43.3069,43.2454,43.2762,7240.0
2017-06-29 10:25:00,56.26,56.3,56.25,56.3,10400.0,43.2454,43.2762,43.2377,43.2762,10400.0
2017-06-29 10:30:00,56.31,56.34,56.26,56.26,14060.0,43.2839,43.3069,43.2454,43.2454,14060.0
2017-06-29 10:35:00,56.27,56.33,56.27,56.29,13400.0,43.2531,43.2992,43.2531,43.2685,13400.0
2017-06-29 10:40:00,56.31,56.41,56.31,56.4,18620.0,43.2839,43.3607,43.2839,43.353,18620.0
2017-06-29 10:45:00,56.41,56.48,56.4,56.44,14578.0,43.3607,43.4145,43.353,43.3838,14578.0
2017-06-29 10:50:00,56.4,56.42,56.34,56.38,16362.0,43.353,43.3684,43.3069,43.3377,16362.0
2017-06-29 10:55:00,56.38,56.47,56.37,56.46,16938.0,43.3377,43.4068,43.33,43.3992,16938.0
2017-06-29 11:00:00,56.46,56.5,56.4,56.47,15000.0,43.3992,43.4299,43.353,43.4068,15000.0
2017-06-29 11:05:00,56.47,56.48,56.37,56.4,24548.0,43.4068,43.4145,43.33,43.353,24548.0
2017-06-29 11:10:00,56.39,56.43,56.35,56.43,11846.0,43.3453,43.3761,43.3146,43.3761,11846.0
2017-06-29 11:15:00,56.45,56.45,56.35,56.36,8534.0,43.3915,43.3915,43.3146,43.3223,8534.0
2017-06-29 11:20:00,56.36,56.41,56.32,56.33,10282.0,43.3223,43.3607,43.2915,43.2992,10282.0
2017-06-29 11:25:00,56.35,56.47,56.35,56.38,8600.0,43.3146,43.4068,43.3146,43.3377,8600.0
2017-06-29 11:30:00,56.41,56.45,56.31,56.45,33910.0,43.3607,43.3915,43.2839,43.3915,33910.0
2017-06-29 11:35:00,56.48,56.52,56.42,56.43,10192.0,43.4145,43.4453,43.3684,43.3761,10192.0
2017-06-29 11:40:00,56.4,56.45,56.36,56.41,15048.0,43.353,43.3915,43.3223,43.3607,15048.0
2017-06-29 11:45:00,56.41,56.47,56.38,56.43,13756.0,43.3607,43.4068,43.3377,43.3761,13756.0
2017-06-29 11:50:00,56.44,56.44,56.37,56.4,7400.0,43.3838,43.3838,43.33,43.353,7400.0
2017-06-29 11:55:00,56.4,56.44,56.38,56.4,9630.0,43.353,43.3838,43.3377,43.353,9630.0
2017-06-29 12:00:00,56.4,56.46,56.38,56.44,17700.0,43.353,43.3992,43.3377,43.3838,17700.0
2017-06-29 12:05:00,56.44,56.46,56.39,56.41,5000.0,43.3838,43.3992,43.3453,43.3607,5000.0
2017-06-29 12:10:00,56.4,56.43,56.4,56.42,7600.0,43.353,43.3761,43.353,43.3684,7600.0
2017-06-29 12:15:00,56.42,56.44,56.39,56.4,13130.0,43.3684,43.3838,43.3453,43.353,13130.0
2017-06-29 12:20:00,56.4,56.43,56.38,56.42,5860.0,43.353,43.3761,43.3377,43.3684,5860.0
2017-06-29 12:25:00,56.41,56.52,56.41,56.49,13076.0,43.3607,43.4453,43.3607,43.4222,13076.0
2017-06-29 12:30:00,56.51,56.62,56.51,56.62,10802.0,43.4376,43.5221,43.4376,43.5221,10802.0
2017-06-29 12:35:00,56.61,56.65,56.59,56.61,10200.0,43.5145,43.5452,43.4991,43.5145,10200.0
2017-06-29 12:40:00,56.6,56.63,56.55,56.57,5600.0,43.5068,43.5298,43.4683,43.4837,5600.0
2017-06-29 12:45:00,56.57,56.58,56.51,56.57,13414.0,43.4837,43.4914,43.4376,43.4837,13414.0
2017-06-29 12:50:00,56.57,56.58,56.52,56.55,7050.0,43.4837,43.4914,43.4453,43.4683,7050.0
2017-06-29 12:55:00,56.54,56.54,56.49,56.52,4000.0,43.4607,43.4607,43.4222,43.4453,4000.0
2017-06-29 13:00:00,56.52,56.52,56.47,56.52,9800.0,43.4453,43.4453,43.4068,43.4453,9800.0
2017-06-29 13:05:00,56.51,56.51,56.39,56.42,15248.0,43.4376,43.4376,43.3453,43.3684,15248.0
2017-06-29 13:10:00,56.43,56.45,56.39,56.4,12672.0,43.3761,43.3915,43.3453,43.353,12672.0
2017-06-29 13:15:00,56.41,56.45,56.39,56.41,10430.0,43.3607,43.3915,43.3453,43.3607,10430.0
2017-06-29 13:20:00,56.4,56.4,56.34,56.39,7608.0,43.353,43.353,43.3069,43.3453,7608.0
2017-06-29 13:25:00,56.41,56.42,56.32,56.33,50766.0,43.3607,43.3684,43.2915,43.2992,50766.0
2017-06-29 13:30:00,56.3,56.48,56.3,56.47,19732.0,43.2762,43.4145,43.2762,43.4068,19732.0
2017-06-29 13:35:00,56.46,56.47,56.37,56.41,8000.0,43.3992,43.4068,43.33,43.3607,8000.0
2017-06-29 13:40:00,56.41,56.45,56.37,56.37,6350.0,43.3607,43.3915,43.33,43.33,6350.0
2017-06-29 13:45:00,56.38,56.47,56.37,56.47,9534.0,43.3377,43.4068,43.33,43.4068,9534.0
2017-06-29 13:50:00,56.47,56.49,56.38,56.48,5692.0,43.4068,43.4222,43.3377,43.4145,5692.0
2017-06-29 13:55:00,56.48,56.51,56.46,56.47,10632.0,43.4145,43.4376,43.3992,43.4068,10632.0
2017-06-29 14:00:00,56.44,56.48,56.38,56.48,14200.0,43.3838,43.4145,43.3377,43.4145,14200.0
2017-06-29 14:05:00,56.48,56.49,56.41,56.41,12800.0,43.4145,43.4222,43.3607,43.3607,12800.0
2017-06-29 14:10:00,56.4,56.49,56.4,56.49,12686.0,43.353,43.4222,43.353,43.4222,12686.0
2017-06-29 14:15:00,56.49,56.49,56.46,56.48,12394.0,43.4222,43.4222,43.3992,43.4145,12394.0
2017-06-29 14:20:00,56.49,56.53,56.44,56.49,40744.0,43.4222,43.453,43.3838,43.4222,40744.0
2017-06-29 14:25:00,56.51,56.76,56.51,56.76,74676.0,43.4376,43.6298,43.4376,43.6298,74676.0
2017-06-29 14:30:00,56.75,56.75,56.67,56.73,30134.0,43.6221,43.6221,43.5606,43.6067,30134.0
2017-06-29 14:35:00,56.71,56.81,56.7,56.79,40630.0,43.5913,43.6682,43.5836,43.6528,40630.0
2017-06-29 14:40:00,56.79,56.8,56.75,56.75,17908.0,43.6528,43.6605,43.6221,43.6221,17908.0
2017-06-29 14:45:00,56.74,56.74,56.67,56.68,18370.0,43.6144,43.6144,43.5606,43.5683,18370.0
2017-06-29 14:50:00,56.68,56.73,56.67,56.73,16000.0,43.5683,43.6067,43.5606,43.6067,16000.0
2017-06-29 14:55:00,56.73,56.77,56.7,56.74,13028.0,43.6067,43.6374,43.5836,43.6144,13028.0
2017-06-29 15:00:00,56.74,56.74,56.67,56.67,20600.0,43.6144,43.6144,43.5606,43.5606,20600.0
2017-06-29 15:05:00,56.65,56.68,56.64,56.66,18286.0,43.5452,43.5683,43.5375,43.5529,18286.0
2017-06-29 15:10:00,56.66,56.66,56.59,56.6,25000.0,43.5529,43.5529,43.4991,43.5068,25000.0
2017-06-29 15:15:00,56.6,56.72,56.6,56.72,27882.0,43.5068,43.599,43.5068,43.599,27882.0
2017-06-29 15:20:00,56.72,56.76,56.71,56.73,26932.0,43.599,43.6298,43.5913,43.6067,26932.0
2017-06-29 15:25:00,56.74,56.74,56.66,56.69,23048.0,43.6144,43.6144,43.5529,43.576,23048.0
2017-06-29 15:30:00,56.69,56.7,56.66,56.68,22856.0,43.576,43.5836,43.5529,43.5683,22856.0
2017-06-29 15:35:00,56.69,56.7,56.63,56.66,23578.0,43.576,43.5836,43.5298,43.5529,23578.0
2017-06-29 15:40:00,56.66,56.68,56.52,56.53,32714.0,43.5529,43.5683,43.4453,43.453,32714.0
2017-06-29 15:45:00,56.53,56.56,56.49,56.51,72078.0,43.453,43.476,43.4222,43.4376,72078.0
2017-06-29 15:50:00,56.5,56.56,56.5,56.56,60894.0,43.4299,43.476,43.4299,43.476,60894.0
2017-06-29 15:55:00,56.56,56.57,56.49,56.51,119710.0,43.476,43.4837,43.4222,43.4376,119710.0
2017-06-30 09:30:00,56.55,56.87,56.55,56.71,20398.0,43.4683,43.7143,43.4683,43.5913,20398.0
2017-06-30 09:35:00,56.69,56.86,56.68,56.85,14900.0,43.576,43.7066,43.5683,43.6989,14900.0
2017-06-30 09:40:00,56.83,56.88,56.72,56.76,29294.0,43.6836,43.722,43.599,43.6298,29294.0
2017-06-30 09:45:00,56.77,56.9,56.77,56.88,9690.0,43.6374,43.7374,43.6374,43.722,9690.0
2017-06-30 09:50:00,56.89,56.9,56.85,56.88,13100.0,43.7297,43.7374,43.6989,43.722,13100.0
2017-06-30 09:55:00,56.88,56.96,56.86,56.95,31832.0,43.722,43.7835,43.7066,43.7758,31832.0
2017-06-30 10:00:00,56.95,56.98,56.9,56.91,15344.0,43.7758,43.7989,43.7374,43.7451,15344.0
2017-06-30 10:05:00,56.88,56.91,56.84,56.87,57624.0,43.722,43.7451,43.6913,43.7143,57624.0
2017-06-30 10:10:00,56.87,56.98,56.87,56.93,30642.0,43.7143,43.7989,43.7143,43.7604,30642.0
2017-06-30 10:15:00,56.93,57.04,56.91,57.02,43716.0,43.7604,43.845,43.7451,43.8296,43716.0
2017-06-30 10:20:00,57.01,57.03,56.98,57.0,19132.0,43.8219,43.8373,43.7989,43.8142,19132.0
2017-06-30 10:25:00,56.97,56.97,56.81,56.82,15410.0,43.7912,43.7912,43.6682,43.6759,15410.0
2017-06-30 10:30:00,56.81,56.82,56.71,56.71,17608.0,43.6682,43.6759,43.5913,43.5913,17608.0
2017-06-30 10:35:00,56.68,56.74,56.67,56.74,13400.0,43.5683,43.6144,43.5606,43.6144,13400.0
2017-06-30 10:40:00,56.76,56.82,56.76,56.78,13200.0,43.6298,43.6759,43.6298,43.6451,13200.0
2017-06-30 10:45:00,56.77,56.79,56.73,56.78,18884.0,43.6374,43.6528,43.6067,43.6451,18884.0
2017-06-30 10:50:00,56.78,56.8,56.76,56.77,15612.0,43.6451,43.6605,43.6298,43.6374,15612.0
2017-06-30 10:55:00,56.76,56.83,56.75,56.81,20874.0,43.6298,43.6836,43.6221,43.6682,20874.0
2017-06-30 11:00:00,56.81,56.81,56.72,56.73,8400.0,43.6682,43.6682,43.599,43.6067,8400.0
2017-06-30 11:05:00,56.74,56.74,56.65,56.69,24474.0,43.6144,43.6144,43.5452,43.576,24474.0
2017-06-30 11:10:00,56.69,56.7,56.67,56.69,9800.0,43.576,43.5836,43.5606,43.576,9800.0
2017-06-30 11:15:00,56.68,56.74,56.68,56.74,11000.0,43.5683,43.6144,43.5683,43.6144,11000.0
2017-06-30 11:20:00,56.72,56.74,56.71,56.71,11674.0,43.599,43.6144,43.5913,43.5913,11674.0
2017-06-30 11:25:00,56.71,56.72,56.61,56.61,10344.0,43.5913,43.599,43.5145,43.5145,10344.0
2017-06-30 11:30:00,56.6,56.62,56.55,56.56,14832.0,43.5068,43.5221,43.4683,43.476,14832.0
2017-06-30 11:35:00,56.56,56.63,56.56,56.63,14576.0,43.476,43.5298,43.476,43.5298,14576.0
2017-06-30 11:40:00,56.63,56.63,56.59,56.62,19884.0,43.5298,43.5298,43.4991,43.5221,19884.0
2017-06-30 11:45:00,56.6,56.6,56.51,56.54,22994.0,43.5068,43.5068,43.4376,43.4607,22994.0
2017-06-30 11:50:00,56.55,56.6,56.55,56.6,7800.0,43.4683,43.5068,43.4683,43.5068,7800.0
2017-06-30 11:55:00,56.6,56.65,56.6,56.63,13102.0,43.5068,43.5452,43.5068,43.5298,13102.0
2017-06-30 12:00:00,56.63,56.65,56.61,56.62,5000.0,43.5298,43.5452,43.5145,43.5221,5000.0
2017-06-30 12:05:00,56.61,56.65,56.6,56.62,8800.0,43.5145,43.5452,43.5068,43.5221,8800.0
2017-06-30 12:10:00,56.62,56.68,56.62,56.67,5080.0,43.5221,43.5683,43.5221,43.5606,5080.0
2017-06-30 12:15:00,56.68,56.69,56.66,56.67,8600.0,43.5683,43.576,43.5529,43.5606,8600.0
2017-06-30 12:20:00,56.66,56.66,56.63,56.63,4400.0,43.5529,43.5529,43.5298,43.5298,4400.0
2017-06-30 12:25:00,56.62,56.67,56.6,56.61,19340.0,43.5221,43.5606,43.5068,43.5145,19340.0
2017-06-30 12:30:00,56.63,56.67,56.62,56.66,4000.0,43.5298,43.5606,43.5221,43.5529,4000.0
2017-06-30 12:35:00,56.65,56.65,56.57,56.57,17030.0,43.5452,43.5452,43.4837,43.4837,17030.0
2017-06-30 12:40:00,56.57,56.61,56.56,56.6,16316.0,43.4837,43.5145,43.476,43.5068,16316.0
2017-06-30 12:45:00,56.62,56.63,56.6,56.6,6198.0,43.5221,43.5298,43.5068,43.5068,6198.0
2017-06-30 12:50:00,56.61,56.63,56.61,56.63,4360.0,43.5145,43.5298,43.5145,43.5298,4360.0
2017-06-30 12:55:00,56.63,56.67,56.63,56.66,6418.0,43.5298,43.5606,43.5298,43.5529,6418.0
2017-06-30 13:00:00,56.66,56.69,56.65,56.68,5202.0,43.5529,43.576,43.5452,43.5683,5202.0
2017-06-30 13:05:00,56.68,56.68,56.65,56.65,7528.0,43.5683,43.5683,43.5452,43.5452,7528.0
2017-06-30 13:10:00,56.67,56.67,56.64,56.66,6600.0,43.5606,43.5606,43.5375,43.5529,6600.0
2017-06-30 13:15:00,56.66,56.69,56.65,56.66,8794.0,43.5529,43.576,43.5452,43.5529,8794.0
2017-06-30 13:20:00,56.66,56.67,56.65,56.65,5414.0,43.5529,43.5606,43.5452,43.5452,5414.0
2017-06-30 13:25:00,56.66,56.66,56.6,56.61,10512.0,43.5529,43.5529,43.5068,43.5145,10512.0
2017-06-30 13:30:00,56.6,56.6,56.56,56.56,12124.0,43.5068,43.5068,43.476,43.476,12124.0
2017-06-30 13:35:00,56.56,56.56,56.54,56.56,6968.0,43.476,43.476,43.4607,43.476,6968.0
2017-06-30 13:40:00,56.57,56.59,56.54,56.56,11936.0,43.4837,43.4991,43.4607,43.476,11936.0
2017-06-30 13:45:00,56.55,56.57,56.55,56.57,7400.0,43.4683,43.4837,43.4683,43.4837,7400.0
2017-06-30 13:50:00,56.57,56.59,56.55,56.56,40052.0,43.4837,43.4991,43.4683,43.476,40052.0
2017-06-30 13:55:00,56.57,56.59,56.55,56.57,13800.0,43.4837,43.4991,43.4683,43.4837,13800.0
2017-06-30 14:00:00,56.56,56.63,56.56,56.62,8630.0,43.476,43.5298,43.476,43.5221,8630.0
2017-06-30 14:05:00,56.62,56.66,56.62,56.63,15424.0,43.5221,43.5529,43.5221,43.5298,15424.0
2017-06-30 14:10:00,56.63,56.68,56.6,56.68,9000.0,43.5298,43.5683,43.5068,43.5683,9000.0
2017-06-30 14:15:00,56.68,56.68,56.63,56.66,9800.0,43.5683,43.5683,43.5298,43.5529,9800.0
2017-06-30 14:20:00,56.68,56.68,56.61,56.63,9146.0,43.5683,43.5683,43.5145,43.5298,9146.0
2017-06-30 14:25:00,56.65,56.65,56.58,56.59,12520.0,43.5452,43.5452,43.4914,43.4991,12520.0
2017-06-30 14:30:00,56.6,56.6,56.57,56.59,13000.0,43.5068,43.5068,43.4837,43.4991,13000.0
2017-06-30 14:35:00,56.58,56.6,56.56,56.6,7040.0,43.4914,43.5068,43.476,43.5068,7040.0
2017-06-30 14:40:00,56.62,56.62,56.54,56.54,10762.0,43.5221,43.5221,43.4607,43.4607,10762.0
2017-06-30 14:45:00,56.55,56.57,56.53,56.56,14072.0,43.4683,43.4837,43.453,43.476,14072.0
2017-06-30 14:50:00,56.56,56.58,56.52,56.54,10778.0,43.476,43.4914,43.4453,43.4607,10778.0
2017-06-30 14:55:00,56.53,56.55,56.51,56.52,14000.0,43.453,43.4683,43.4376,43.4453,14000.0
2017-06-30 15:00:00,56.53,56.55,56.51,56.52,9498.0,43.453,43.4683,43.4376,43.4453,9498.0
2017-06-30 15:05:00,56.53,56.57,56.5,56.5,14422.0,43.453,43.4837,43.4299,43.4299,14422.0
2017-06-30 15:10:00,56.51,56.55,56.49,56.54,14620.0,43.4376,43.4683,43.4222,43.4607,14620.0
2017-06-30 15:15:00,56.53,56.55,56.51,56.54,20178.0,43.453,43.4683,43.4376,43.4607,20178.0
2017-06-30 15:20:00,56.54,56.55,56.52,56.54,13500.0,43.4607,43.4683,43.4453,43.4607,13500.0
2017-06-30 15:25:00,56.54,56.58,56.54,56.58,12560.0,43.4607,43.4914,43.4607,43.4914,12560.0
2017-06-30 15:30:00,56.58,56.58,56.45,56.46,20226.0,43.4914,43.4914,43.3915,43.3992,20226.0
2017-06-30 15:35:00,56.46,56.47,56.38,56.38,46616.0,43.3992,43.4068,43.3377,43.3377,46616.0
2017-06-30 15:40:00,56.39,56.49,56.39,56.49,40432.0,43.3453,43.4222,43.3453,43.4222,40432.0
2017-06-30 15:45:00,56.49,56.55,56.49,56.51,41830.0,43.4222,43.4683,43.4222,43.4376,41830.0
2017-06-30 15:50:00,56.51,56.52,56.48,56.49,36164.0,43.4376,43.4453,43.4145,43.4222,36164.0
2017-06-30 15:55:00,56.49,56.5,56.37,56.37,115098.0,43.4222,43.4299,43.33,43.33,115098.0
2017-07-03 09:30:00,56.57,56.57,56.44,56.44,18270.0,43.4837,43.4837,43.3838,43.3838,18270.0
2017-07-03 09:35:00,56.43,56.51,56.41,56.43,7188.0,43.3761,43.4376,43.3607,43.3761,7188.0
2017-07-03 09:40:00,56.42,56.51,56.42,56.45,6100.0,43.3684,43.4376,43.3684,43.3915,6100.0
2017-07-03 09:45:00,56.45,56.45,56.39,56.4,11392.0,43.3915,43.3915,43.3453,43.353,11392.0
2017-07-03 09:50:00,56.43,56.46,56.39,56.4,6698.0,43.3761,43.3992,43.3453,43.353,6698.0
2017-07-03 09:55:00,56.39,56.45,56.39,56.4,7666.0,43.3453,43.3915,43.3453,43.353,7666.0
2017-07-03 10:00:00,56.4,56.43,56.37,56.43,15206.0,43.353,43.3761,43.33,43.3761,15206.0
2017-07-03 10:05:00,56.44,56.46,56.4,56.42,16450.0,43.3838,43.3992,43.353,43.3684,16450.0
2017-07-03 10:10:00,56.41,56.44,56.38,56.38,20946.0,43.3607,43.3838,43.3377,43.3377,20946.0
2017-07-03 10:15:00,56.39,56.4,56.3,56.3,41554.0,43.3453,43.353,43.2762,43.2762,41554.0
2017-07-03 10:20:00,56.27,56.38,56.27,56.37,20504.0,43.2531,43.3377,43.2531,43.33,20504.0
2017-07-03 10:25:00,56.37,56.38,56.32,56.32,10762.0,43.33,43.3377,43.2915,43.2915,10762.0
2017-07-03 10:30:00,56.32,56.33,56.26,56.27,15568.0,43.2915,43.2992,43.2454,43.2531,15568.0
2017-07-03 10:35:00,56.27,56.31,56.26,56.26,7104.0,43.2531,43.2839,43.2454,43.2454,7104.0
2017-07-03 10:40:00,56.26,56.26,56.19,56.21,12406.0,43.2454,43.2454,43.1916,43.207,12406.0
2017-07-03 10:45:00,56.22,56.31,56.22,56.28,16424.0,43.2147,43.2839,43.2147,43.2608,16424.0
2017-07-03 10:50:00,56.26,56.36,56.26,56.32,12112.0,43.2454,43.3223,43.2454,43.2915,12112.0
2017-07-03 10:55:00,56.33,56.37,56.29,56.3,11302.0,43.2992,43.33,43.2685,43.2762,11302.0
2017-07-03 11:00:00,56.27,56.38,56.26,56.38,13204.0,43.2531,43.3377,43.2454,43.3377,13204.0
2017-07-03 11:05:00,56.37,56.44,56.35,56.41,13600.0,43.33,43.3838,43.3146,43.3607,13600.0
2017-07-03 11:10:00,56.41,56.43,56.35,56.36,11226.0,43.3607,43.3761,43.3146,43.3223,11226.0
2017-07-03 11:15:00,56.35,56.38,56.27,56.33,19940.0,43.3146,43.3377,43.2531,43.2992,19940.0
2017-07-03 11:20:00,56.34,56.34,56.22,56.23,13040.0,43.3069,43.3069,43.2147,43.2224,13040.0
2017-07-03 11:25:00,56.26,56.26,56.16,56.16,15600.0,43.2454,43.2454,43.1686,43.1686,15600.0
2017-07-03 11:30:00,56.16,56.19,56.1,56.1,10800.0,43.1686,43.1916,43.1224,43.1224,10800.0
2017-07-03 11:35:00,56.11,56.15,56.1,56.1,14032.0,43.1301,43.1609,43.1224,43.1224,14032.0
2017-07-03 11:40:00,56.1,56.12,56.08,56.11,14240.0,43.1224,43.1378,43.1071,43.1301,14240.0
2017-07-03 11:45:00,56.1,56.13,56.08,56.13,8036.0,43.1224,43.1455,43.1071,43.1455,8036.0
2017-07-03 11:50:00,56.14,56.22,56.14,56.2,8622.0,43.1532,43.2147,43.1532,43.1993,8622.0
2017-07-03 11:55:00,56.2,56.21,56.13,56.15,10468.0,43.1993,43.207,43.1455,43.1609,10468.0
2017-07-03 12:00:00,56.15,56.16,56.04,56.05,15884.0,43.1609,43.1686,43.0763,43.084,15884.0
2017-07-03 12:05:00,56.05,56.09,56.03,56.05,13094.0,43.084,43.1147,43.0686,43.084,13094.0
2017-07-03 12:10:00,56.06,56.06,56.02,56.04,20576.0,43.0917,43.0917,43.0609,43.0763,20576.0
2017-07-03 12:15:00,56.03,56.13,56.03,56.13,11808.0,43.0686,43.1455,43.0686,43.1455,11808.0
2017-07-03 12:20:00,56.15,56.15,56.1,56.13,14692.0,43.1609,43.1609,43.1224,43.1455,14692.0
2017-07-03 12:25:00,56.13,56.18,56.12,56.16,12606.0,43.1455,43.1839,43.1378,43.1686,12606.0
2017-07-03 12:30:00,56.16,56.18,56.1,56.11,14122.0,43.1686,43.1839,43.1224,43.1301,14122.0
2017-07-03 12:35:00,56.1,56.18,56.09,56.13,13096.0,43.1224,43.1839,43.1147,43.1455,13096.0
2017-07-03 12:40:00,56.15,56.21,56.15,56.17,24042.0,43.1609,43.207,43.1609,43.1762,24042.0
2017-07-03 12:45:00,56.17,56.17,56.15,56.16,15620.0,43.1762,43.1762,43.1609,43.1686,15620.0
2017-07-03 12:50:00,56.16,56.22,56.16,56.21,23124.0,43.1686,43.2147,43.1686,43.207,23124.0
2017-07-03 12:55:00,56.21,56.21,56.07,56.09,38100.0,43.207,43.207,43.0994,43.1147,38100.0
2017-07-05 09:30:00,55.72,55.85,55.72,55.73,23608.0,43.1473,43.248,43.1473,43.1551,23608.0
2017-07-05 09:35:00,55.73,55.76,55.49,55.49,13476.0,43.1551,43.1783,42.9692,42.9692,13476.0
2017-07-05 09:40:00,55.54,55.54,55.35,55.44,10900.0,43.0079,43.0079,42.8608,42.9305,10900.0
2017-07-05 09:45:00,55.44,55.59,55.44,55.59,15522.0,42.9305,43.0466,42.9305,43.0466,15522.0
2017-07-05 09:50:00,55.6,55.63,55.54,55.61,5960.0,43.0544,43.0776,43.0079,43.0621,5960.0
2017-07-05 09:55:00,55.63,55.64,55.56,55.63,7000.0,43.0776,43.0854,43.0234,43.0776,7000.0
2017-07-05 10:00:00,55.65,55.7,55.59,55.59,6000.0,43.0931,43.1318,43.0466,43.0466,6000.0
2017-07-05 10:05:00,55.58,55.63,55.53,55.58,9074.0,43.0389,43.0776,43.0002,43.0389,9074.0
2017-07-05 10:10:00,55.57,55.6,55.51,55.55,14456.0,43.0312,43.0544,42.9847,43.0157,14456.0
2017-07-05 10:15:00,55.55,55.55,55.45,55.47,10740.0,43.0157,43.0157,42.9382,42.9537,10740.0
2017-07-05 10:20:00,55.49,55.49,55.34,55.37,23522.0,42.9692,42.9692,42.8531,42.8763,23522.0
2017-07-05 10:25:00,55.38,55.48,55.34,55.48,9600.0,42.884,42.9615,42.8531,42.9615,9600.0
2017-07-05 10:30:00,55.46,55.49,55.43,55.49,24554.0,42.946,42.9692,42.9227,42.9692,24554.0
2017-07-05 10:35:00,55.47,55.59,55.47,55.52,11400.0,42.9537,43.0466,42.9537,42.9924,11400.0
2017-07-05 10:40:00,55.52,55.58,55.5,55.53,13000.0,42.9924,43.0389,42.977,43.0002,13000.0
2017-07-05 10:45:00,55.49,55.49,55.41,55.45,19352.0,42.9692,42.9692,42.9073,42.9382,19352.0
2017-07-05 10:50:00,55.45,55.49,55.43,55.49,20200.0,42.9382,42.9692,42.9227,42.9692,20200.0
2017-07-05 10:55:00,55.49,55.51,55.47,55.48,7400.0,42.9692,42.9847,42.9537,42.9615,7400.0
2017-07-05 11:00:00,55.46,55.56,55.44,55.51,10116.0,42.946,43.0234,42.9305,42.9847,10116.0
2017-07-05 11:05:00,55.5,55.53,55.5,55.52,9000.0,42.977,43.0002,42.977,42.9924,9000.0
2017-07-05 11:10:00,55.52,55.52,55.48,55.51,8430.0,42.9924,42.9924,42.9615,42.9847,8430.0
2017-07-05 11:15:00,55.51,55.51,55.48,55.5,38198.0,42.9847,42.9847,42.9615,42.977,38198.0
2017-07-05 11:20:00,55.5,55.52,55.45,55.48,12600.0,42.977,42.9924,42.9382,42.9615,12600.0
2017-07-05 11:25:00,55.48,55.52,55.47,55.51,7284.0,42.9615,42.9924,42.9537,42.9847,7284.0
2017-07-05 11:30:00,55.5,55.52,55.49,55.49,8048.0,42.977,42.9924,42.9692,42.9692,8048.0
2017-07-05 11:35:00,55.49,55.52,55.48,55.48,7800.0,42.9692,42.9924,42.9615,42.9615,7800.0
2017-07-05 11:40:00,55.49,55.54,55.49,55.49,6800.0,42.9692,43.0079,42.9692,42.9692,6800.0
2017-07-05 11:45:00,55.51,55.52,55.49,55.49,5050.0,42.9847,42.9924,42.9692,42.9692,5050.0
2017-07-05 11:50:00,55.47,55.51,55.45,55.51,12212.0,42.9537,42.9847,42.9382,42.9847,12212.0
2017-07-05 11:55:00,55.51,55.52,55.49,55.52,10186.0,42.9847,42.9924,42.9692,42.9924,10186.0
2017-07-05 12:00:00,55.52,55.52,55.5,55.5,3598.0,42.9924,42.9924,42.977,42.977,3598.0
2017-07-05 12:05:00,55.49,55.51,55.48,55.49,13300.0,42.9692,42.9847,42.9615,42.9692,13300.0
2017-07-05 12:10:00,55.49,55.51,55.48,55.49,7598.0,42.9692,42.9847,42.9615,42.9692,7598.0
2017-07-05 12:15:00,55.5,55.53,55.49,55.52,10204.0,42.977,43.0002,42.9692,42.9924,10204.0
2017-07-05 12:20:00,55.52,55.55,55.51,55.52,9320.0,42.9924,43.0157,42.9847,42.9924,9320.0
2017-07-05 12:25:00,55.52,55.54,55.5,55.52,6802.0,42.9924,43.0079,42.977,42.9924,6802.0
2017-07-05 12:30:00,55.49,55.52,55.46,55.46,8188.0,42.9692,42.9924,42.946,42.946,8188.0
2017-07-05 12:35:00,55.45,55.48,55.45,55.46,6600.0,42.9382,42.9615,42.9382,42.946,6600.0
2017-07-05 12:40:00,55.47,55.49,55.47,55.47,4600.0,42.9537,42.9692,42.9537,42.9537,4600.0
2017-07-05 12:45:00,55.47,55.51,55.47,55.5,11082.0,42.9537,42.9847,42.9537,42.977,11082.0
2017-07-05 12:50:00,55.5,55.55,55.49,55.55,42088.0,42.977,43.0157,42.9692,43.0157,42088.0
2017-07-05 12:55:00,55.56,55.56,55.51,55.52,25444.0,43.0234,43.0234,42.9847,42.9924,25444.0
2017-07-05 13:00:00,55.52,55.53,55.49,55.49,11960.0,42.9924,43.0002,42.9692,42.9692,11960.0
2017-07-05 13:05:00,55.49,55.5,55.48,55.49,11200.0,42.9692,42.977,42.9615,42.9692,11200.0
2017-07-05 13:10:00,55.49,55.5,55.48,55.48,18044.0,42.9692,42.977,42.9615,42.9615,18044.0
2017-07-05 13:15:00,55.47,55.51,55.47,55.49,10608.0,42.9537,42.9847,42.9537,42.9692,10608.0
2017-07-05 13:20:00,55.5,55.52,55.48,55.52,10940.0,42.977,42.9924,42.9615,42.9924,10940.0
2017-07-05 13:25:00,55.52,55.54,55.52,55.52,12200.0,42.9924,43.0079,42.9924,42.9924,12200.0
2017-07-05 13:30:00,55.52,55.55,55.49,55.52,12600.0,42.9924,43.0157,42.9692,42.9924,12600.0
2017-07-05 13:35:00,55.52,55.52,55.48,55.51,14234.0,42.9924,42.9924,42.9615,42.9847,14234.0
2017-07-05 13:40:00,55.51,55.52,55.48,55.49,8806.0,42.9847,42.9924,42.9615,42.9692,8806.0
2017-07-05 13:45:00,55.48,55.51,55.48,55.49,6314.0,42.9615,42.9847,42.9615,42.9692,6314.0
2017-07-05 13:50:00,55.49,55.54,55.49,55.52,5902.0,42.9692,43.0079,42.9692,42.9924,5902.0
2017-07-05 13:55:00,55.52,55.54,55.5,55.54,12108.0,42.9924,43.0079,42.977,43.0079,12108.0
2017-07-05 14:00:00,55.54,55.58,55.51,55.54,21406.0,43.0079,43.0389,42.9847,43.0079,21406.0
2017-07-05 14:05:00,55.53,55.56,55.48,55.52,33960.0,43.0002,43.0234,42.9615,42.9924,33960.0
2017-07-05 14:10:00,55.51,55.6,55.48,55.57,13600.0,42.9847,43.0544,42.9615,43.0312,13600.0
2017-07-05 14:15:00,55.58,55.6,55.54,55.54,5800.0,43.0389,43.0544,43.0079,43.0079,5800.0
2017-07-05 14:20:00,55.56,55.57,55.53,55.54,6100.0,43.0234,43.0312,43.0002,43.0079,6100.0
2017-07-05 14:25:00,55.55,55.58,55.52,55.57,11236.0,43.0157,43.0389,42.9924,43.0312,11236.0
2017-07-05 14:30:00,55.57,55.58,55.53,55.56,6874.0,43.0312,43.0389,43.0002,43.0234,6874.0
2017-07-05 14:35:00,55.55,55.55,55.5,55.52,6606.0,43.0157,43.0157,42.977,42.9924,6606.0
2017-07-05 14:40:00,55.53,55.56,55.51,55.53,7672.0,43.0002,43.0234,42.9847,43.0002,7672.0
2017-07-05 14:45:00,55.53,55.56,55.46,55.51,90116.0,43.0002,43.0234,42.946,42.9847,90116.0
2017-07-05 14:50:00,55.49,55.54,55.49,55.51,16598.0,42.9692,43.0079,42.9692,42.9847,16598.0
2017-07-05 14:55:00,55.51,55.51,55.45,55.48,14382.0,42.9847,42.9847,42.9382,42.9615,14382.0
2017-07-05 15:00:00,55.49,55.52,55.45,55.47,13410.0,42.9692,42.9924,42.9382,42.9537,13410.0
2017-07-05 15:05:00,55.47,55.52,55.47,55.49,10084.0,42.9537,42.9924,42.9537,42.9692,10084.0
2017-07-05 15:10:00,55.49,55.51,55.47,55.49,10600.0,42.9692,42.9847,42.9537,42.9692,10600.0
2017-07-05 15:15:00,55.49,55.51,55.48,55.49,12080.0,42.9692,42.9847,42.9615,42.9692,12080.0
2017-07-05 15:20:00,55.49,55.5,55.48,55.49,11930.0,42.9692,42.977,42.9615,42.9692,11930.0
2017-07-05 15:25:00,55.49,55.56,55.49,55.55,11800.0,42.9692,43.0234,42.9692,43.0157,11800.0
2017-07-05 15:30:00,55.56,55.58,55.54,55.54,21004.0,43.0234,43.0389,43.0079,43.0079,21004.0
2017-07-05 15:35:00,55.55,55.65,55.55,55.65,19846.0,43.0157,43.0931,43.0157,43.0931,19846.0
2017-07-05 15:40:00,55.65,55.69,55.63,55.68,17284.0,43.0931,43.1241,43.0776,43.1163,17284.0
2017-07-05 15:45:00,55.67,55.68,55.57,55.59,36746.0,43.1086,43.1163,43.0312,43.0466,36746.0
2017-07-05 15:50:00,55.59,55.6,55.57,55.59,30034.0,43.0466,43.0544,43.0312,43.0466,30034.0
2017-07-05 15:55:00,55.59,55.6,55.56,55.56,73114.0,43.0466,43.0544,43.0234,43.0234,73114.0
2017-07-06 09:30:00,55.44,55.44,55.29,55.39,21800.0,42.9305,42.9305,42.8143,42.8918,21800.0
2017-07-06 09:35:00,55.41,55.48,55.33,55.48,8400.0,42.9073,42.9615,42.8453,42.9615,8400.0
2017-07-06 09:40:00,55.49,55.5,55.45,55.45,4904.0,42.9692,42.977,42.9382,42.9382,4904.0
2017-07-06 09:45:00,55.47,55.52,55.42,55.51,5170.0,42.9537,42.9924,42.915,42.9847,5170.0
2017-07-06 09:50:00,55.48,55.52,55.41,55.52,8292.0,42.9615,42.9924,42.9073,42.9924,8292.0
2017-07-06 09:55:00,55.53,55.54,55.47,55.47,2800.0,43.0002,43.0079,42.9537,42.9537,2800.0
2017-07-06 10:00:00,55.43,55.57,55.43,55.55,27388.0,42.9227,43.0312,42.9227,43.0157,27388.0
2017-07-06 10:05:00,55.52,55.59,55.49,55.49,43198.0,42.9924,43.0466,42.9692,42.9692,43198.0
2017-07-06 10:10:00,55.48,55.54,55.48,55.51,5740.0,42.9615,43.0079,42.9615,42.9847,5740.0
2017-07-06 10:15:00,55.48,55.52,55.46,55.52,12510.0,42.9615,42.9924,42.946,42.9924,12510.0
2017-07-06 10:20:00,55.52,55.52,55.45,55.49,6276.0,42.9924,42.9924,42.9382,42.9692,6276.0
2017-07-06 10:25:00,55.49,55.52,55.45,55.51,9592.0,42.9692,42.9924,42.9382,42.9847,9592.0
2017-07-06 10:30:00,55.51,55.52,55.49,55.5,4600.0,42.9847,42.9924,42.9692,42.977,4600.0
2017-07-06 10:35:00,55.51,55.51,55.48,55.51,23800.0,42.9847,42.9847,42.9615,42.9847,23800.0
2017-07-06 10:40:00,55.52,55.63,55.52,55.63,13916.0,42.9924,43.0776,42.9924,43.0776,13916.0
2017-07-06 10:45:00,55.64,55.65,55.59,55.59,12600.0,43.0854,43.0931,43.0466,43.0466,12600.0
2017-07-06 10:50:00,55.59,55.62,55.57,55.61,4168.0,43.0466,43.0699,43.0312,43.0621,4168.0
2017-07-06 10:55:00,55.62,55.62,55.58,55.58,5696.0,43.0699,43.0699,43.0389,43.0389,5696.0
2017-07-06 11:00:00,55.56,55.6,55.51,55.51,8608.0,43.0234,43.0544,42.9847,42.9847,8608.0
2017-07-06 11:05:00,55.52,55.52,55.45,55.46,20044.0,42.9924,42.9924,42.9382,42.946,20044.0
2017-07-06 11:10:00,55.45,55.51,55.44,55.48,33800.0,42.9382,42.9847,42.9305,42.9615,33800.0
2017-07-06 11:15:00,55.5,55.51,55.45,55.46,27204.0,42.977,42.9847,42.9382,42.946,27204.0
2017-07-06 11:20:00,55.46,55.48,55.45,55.45,24734.0,42.946,42.9615,42.9382,42.9382,24734.0
2017-07-06 11:25:00,55.45,55.46,55.32,55.43,32188.0,42.9382,42.946,42.8376,42.9227,32188.0
2017-07-06 11:30:00,55.45,55.52,55.44,55.49,25428.0,42.9382,42.9924,42.9305,42.9692,25428.0
2017-07-06 11:35:00,55.48,55.52,55.47,55.48,5316.0,42.9615,42.9924,42.9537,42.9615,5316.0
2017-07-06 11:40:00,55.49,55.51,55.46,55.49,5800.0,42.9692,42.9847,42.946,42.9692,5800.0
2017-07-06 11:45:00,55.49,55.54,55.48,55.53,15430.0,42.9692,43.0079,42.9615,43.0002,15430.0
2017-07-06 11:50:00,55.53,55.56,55.5,55.52,7230.0,43.0002,43.0234,42.977,42.9924,7230.0
2017-07-06 11:55:00,55.5,55.53,55.48,55.52,7028.0,42.977,43.0002,42.9615,42.9924,7028.0
2017-07-06 12:00:00,55.53,55.55,55.49,55.55,5800.0,43.0002,43.0157,42.9692,43.0157,5800.0
2017-07-06 12:05:00,55.54,55.59,55.54,55.56,11056.0,43.0079,43.0466,43.0079,43.0234,11056.0
2017-07-06 12:10:00,55.56,55.57,55.51,55.51,3364.0,43.0234,43.0312,42.9847,42.9847,3364.0
2017-07-06 12:15:00,55.52,55.55,55.5,55.52,9050.0,42.9924,43.0157,42.977,42.9924,9050.0
2017-07-06 12:20:00,55.52,55.55,55.52,55.54,4024.0,42.9924,43.0157,42.9924,43.0079,4024.0
2017-07-06 12:25:00,55.55,55.55,55.48,55.48,3998.0,43.0157,43.0157,42.9615,42.9615,3998.0
2017-07-06 12:30:00,55.49,55.49,55.47,55.49,6754.0,42.9692,42.9692,42.9537,42.9692,6754.0
2017-07-06 12:35:00,55.49,55.49,55.44,55.45,10318.0,42.9692,42.9692,42.9305,42.9382,10318.0
2017-07-06 12:40:00,55.46,55.46,55.42,55.44,7400.0,42.946,42.946,42.915,42.9305,7400.0
2017-07-06 12:45:00,55.43,55.44,55.41,55.41,8112.0,42.9227,42.9305,42.9073,42.9073,8112.0
2017-07-06 12:50:00,55.41,55.43,55.39,55.4,8092.0,42.9073,42.9227,42.8918,42.8995,8092.0
2017-07-06 12:55:00,55.4,55.41,55.38,55.38,10322.0,42.8995,42.9073,42.884,42.884,10322.0
2017-07-06 13:00:00,55.4,55.41,55.38,55.4,8006.0,42.8995,42.9073,42.884,42.8995,8006.0
2017-07-06 13:05:00,55.4,55.42,55.38,55.41,10000.0,42.8995,42.915,42.884,42.9073,10000.0
2017-07-06 13:10:00,55.4,55.48,55.4,55.48,5488.0,42.8995,42.9615,42.8995,42.9615,5488.0
2017-07-06 13:15:00,55.49,55.52,55.49,55.52,3000.0,42.9692,42.9924,42.9692,42.9924,3000.0
2017-07-06 13:20:00,55.54,55.55,55.51,55.51,3860.0,43.0079,43.0157,42.9847,42.9847,3860.0
2017-07-06 13:25:00,55.5,55.52,55.49,55.49,4492.0,42.977,42.9924,42.9692,42.9692,4492.0
2017-07-06 13:30:00,55.49,55.55,55.49,55.49,7012.0,42.9692,43.0157,42.9692,42.9692,7012.0
2017-07-06 13:35:00,55.51,55.52,55.5,55.52,3884.0,42.9847,42.9924,42.977,42.9924,3884.0
2017-07-06 13:40:00,55.51,55.51,55.48,55.49,6710.0,42.9847,42.9847,42.9615,42.9692,6710.0
2017-07-06 13:45:00,55.48,55.49,55.46,55.49,7240.0,42.9615,42.9692,42.946,42.9692,7240.0
2017-07-06 13:50:00,55.49,55.51,55.49,55.49,10672.0,42.9692,42.9847,42.9692,42.9692,10672.0
2017-07-06 13:55:00,55.49,55.49,55.46,55.49,6584.0,42.9692,42.9692,42.946,42.9692,6584.0
2017-07-06 14:00:00,55.49,55.52,55.48,55.52,8000.0,42.9692,42.9924,42.9615,42.9924,8000.0
2017-07-06 14:05:00,55.52,55.52,55.46,55.49,9700.0,42.9924,42.9924,42.946,42.9692,9700.0
2017-07-06 14:10:00,55.49,55.5,55.47,55.5,14640.0,42.9692,42.977,42.9537,42.977,14640.0
2017-07-06 14:15:00,55.49,55.5,55.45,55.46,13308.0,42.9692,42.977,42.9382,42.946,13308.0
2017-07-06 14:20:00,55.45,55.47,55.42,55.42,4400.0,42.9382,42.9537,42.915,42.915,4400.0
2017-07-06 14:25:00,55.42,55.42,55.4,55.4,8352.0,42.915,42.915,42.8995,42.8995,8352.0
2017-07-06 14:30:00,55.41,55.46,55.39,55.46,21200.0,42.9073,42.946,42.8918,42.946,21200.0
2017-07-06 14:35:00,55.45,55.45,55.43,55.43,8160.0,42.9382,42.9382,42.9227,42.9227,8160.0
2017-07-06 14:40:00,55.43,55.49,55.43,55.46,12840.0,42.9227,42.9692,42.9227,42.946,12840.0
2017-07-06 14:45:00,55.47,55.48,55.46,55.47,6884.0,42.9537,42.9615,42.946,42.9537,6884.0
2017-07-06 14:50:00,55.47,55.47,55.43,55.47,30108.0,42.9537,42.9537,42.9227,42.9537,30108.0
2017-07-06 14:55:00,55.47,55.51,55.46,55.51,5182.0,42.9537,42.9847,42.946,42.9847,5182.0
2017-07-06 15:00:00,55.51,55.52,55.49,55.52,6334.0,42.9847,42.9924,42.9692,42.9924,6334.0
2017-07-06 15:05:00,55.52,55.52,55.48,55.49,6510.0,42.9924,42.9924,42.9615,42.9692,6510.0
2017-07-06 15:10:00,55.47,55.51,55.47,55.5,14640.0,42.9537,42.9847,42.9537,42.977,14640.0
2017-07-06 15:15:00,55.51,55.52,55.49,55.51,3750.0,42.9847,42.9924,42.9692,42.9847,3750.0
2017-07-06 15:20:00,55.51,55.51,55.48,55.49,22100.0,42.9847,42.9847,42.9615,42.9692,22100.0
2017-07-06 15:25:00,55.49,55.49,55.41,55.41,25080.0,42.9692,42.9692,42.9073,42.9073,25080.0
2017-07-06 15:30:00,55.43,55.44,55.41,55.44,10464.0,42.9227,42.9305,42.9073,42.9305,10464.0
2017-07-06 15:35:00,55.43,55.51,55.43,55.5,18760.0,42.9227,42.9847,42.9227,42.977,18760.0
2017-07-06 15:40:00,55.49,55.49,55.45,55.45,8800.0,42.9692,42.9692,42.9382,42.9382,8800.0
2017-07-06 15:45:00,55.44,55.52,55.43,55.51,29534.0,42.9305,42.9924,42.9227,42.9847,29534.0
2017-07-06 15:50:00,55.52,55.54,55.52,55.52,17040.0,42.9924,43.0079,42.9924,42.9924,17040.0
2017-07-06 15:55:00,55.51,55.51,55.47,55.49,70016.0,42.9847,42.9847,42.9537,42.9692,70016.0
2017-07-07 09:30:00,55.57,55.57,55.38,55.47,15244.0,43.0312,43.0312,42.884,42.9537,15244.0
2017-07-07 09:35:00,55.47,55.56,55.44,55.51,9990.0,42.9537,43.0234,42.9305,42.9847,9990.0
2017-07-07 09:40:00,55.56,55.58,55.5,55.5,4028.0,43.0234,43.0389,42.977,42.977,4028.0
2017-07-07 09:45:00,55.5,55.52,55.44,55.49,6100.0,42.977,42.9924,42.9305,42.9692,6100.0
2017-07-07 09:50:00,55.51,55.52,55.48,55.49,8400.0,42.9847,42.9924,42.9615,42.9692,8400.0
2017-07-07 09:55:00,55.46,55.47,55.43,55.44,19960.0,42.946,42.9537,42.9227,42.9305,19960.0
2017-07-07 10:00:00,55.44,55.56,55.41,55.54,57448.0,42.9305,43.0234,42.9073,43.0079,57448.0
2017-07-07 10:05:00,55.54,55.58,55.49,55.57,11600.0,43.0079,43.0389,42.9692,43.0312,11600.0
2017-07-07 10:10:00,55.57,55.58,55.5,55.56,13344.0,43.0312,43.0389,42.977,43.0234,13344.0
2017-07-07 10:15:00,55.55,55.55,55.52,55.52,6000.0,43.0157,43.0157,42.9924,42.9924,6000.0
2017-07-07 10:20:00,55.5,55.51,55.4,55.41,8804.0,42.977,42.9847,42.8995,42.9073,8804.0
2017-07-07 10:25:00,55.42,55.42,55.35,55.42,6800.0,42.915,42.915,42.8608,42.915,6800.0
2017-07-07 10:30:00,55.42,55.5,55.41,55.46,8750.0,42.915,42.977,42.9073,42.946,8750.0
2017-07-07 10:35:00,55.46,55.51,55.46,55.5,3200.0,42.946,42.9847,42.946,42.977,3200.0
2017-07-07 10:40:00,55.49,55.52,55.49,55.5,15666.0,42.9692,42.9924,42.9692,42.977,15666.0
2017-07-07 10:45:00,55.5,55.51,55.48,55.51,9564.0,42.977,42.9847,42.9615,42.9847,9564.0
2017-07-07 10:50:00,55.51,55.51,55.46,55.48,12672.0,42.9847,42.9847,42.946,42.9615,12672.0
2017-07-07 10:55:00,55.49,55.51,55.46,55.48,8224.0,42.9692,42.9847,42.946,42.9615,8224.0
2017-07-07 11:00:00,55.47,55.49,55.41,55.45,12000.0,42.9537,42.9692,42.9073,42.9382,12000.0
2017-07-07 11:05:00,55.45,55.45,55.42,55.45,5548.0,42.9382,42.9382,42.915,42.9382,5548.0
2017-07-07 11:10:00,55.44,55.48,55.42,55.45,6186.0,42.9305,42.9615,42.915,42.9382,6186.0
2017-07-07 11:15:00,55.47,55.49,55.44,55.46,10000.0,42.9537,42.9692,42.9305,42.946,10000.0
2017-07-07 11:20:00,55.46,55.51,55.46,55.47,11124.0,42.946,42.9847,42.946,42.9537,11124.0
2017-07-07 11:25:00,55.45,55.49,55.43,55.43,10970.0,42.9382,42.9692,42.9227,42.9227,10970.0
2017-07-07 11:30:00,55.44,55.45,55.43,55.43,3200.0,42.9305,42.9382,42.9227,42.9227,3200.0
2017-07-07 11:35:00,55.45,55.48,55.43,55.44,9508.0,42.9382,42.9615,42.9227,42.9305,9508.0
2017-07-07 11:40:00,55.42,55.43,55.41,55.41,5084.0,42.915,42.9227,42.9073,42.9073,5084.0
2017-07-07 11:45:00,55.42,55.42,55.38,55.42,9000.0,42.915,42.915,42.884,42.915,9000.0
2017-07-07 11:50:00,55.4,55.44,55.39,55.4,4896.0,42.8995,42.9305,42.8918,42.8995,4896.0
2017-07-07 11:55:00,55.41,55.45,55.41,55.43,18250.0,42.9073,42.9382,42.9073,42.9227,18250.0
2017-07-07 12:00:00,55.43,55.46,55.42,55.44,14600.0,42.9227,42.946,42.915,42.9305,14600.0
2017-07-07 12:05:00,55.44,55.48,55.43,55.47,15648.0,42.9305,42.9615,42.9227,42.9537,15648.0
2017-07-07 12:10:00,55.48,55.48,55.44,55.46,5200.0,42.9615,42.9615,42.9305,42.946,5200.0
2017-07-07 12:15:00,55.46,55.5,55.46,55.49,3800.0,42.946,42.977,42.946,42.9692,3800.0
2017-07-07 12:20:00,55.49,55.52,55.49,55.51,1400.0,42.9692,42.9924,42.9692,42.9847,1400.0
2017-07-07 12:25:00,55.52,55.52,55.49,55.52,3400.0,42.9924,42.9924,42.9692,42.9924,3400.0
2017-07-07 12:30:00,55.5,55.51,55.45,55.45,7252.0,42.977,42.9847,42.9382,42.9382,7252.0
2017-07-07 12:35:00,55.46,55.47,55.44,55.45,14984.0,42.946,42.9537,42.9305,42.9382,14984.0
2017-07-07 12:40:00,55.45,55.48,55.43,55.45,15720.0,42.9382,42.9615,42.9227,42.9382,15720.0
2017-07-07 12:45:00,55.46,55.51,55.46,55.48,8248.0,42.946,42.9847,42.946,42.9615,8248.0
2017-07-07 12:50:00,55.5,55.52,55.49,55.51,6600.0,42.977,42.9924,42.9692,42.9847,6600.0
2017-07-07 12:55:00,55.51,55.51,55.49,55.51,3058.0,42.9847,42.9847,42.9692,42.9847,3058.0
2017-07-07 13:00:00,55.51,55.53,55.46,55.46,7672.0,42.9847,43.0002,42.946,42.946,7672.0
2017-07-07 13:05:00,55.44,55.45,55.4,55.41,13052.0,42.9305,42.9382,42.8995,42.9073,13052.0
2017-07-07 13:10:00,55.41,55.43,55.38,55.4,15580.0,42.9073,42.9227,42.884,42.8995,15580.0
2017-07-07 13:15:00,55.41,55.44,55.4,55.43,8808.0,42.9073,42.9305,42.8995,42.9227,8808.0
2017-07-07 13:20:00,55.41,55.44,55.4,55.41,8894.0,42.9073,42.9305,42.8995,42.9073,8894.0
2017-07-07 13:25:00,55.42,55.43,55.41,55.43,15596.0,42.915,42.9227,42.9073,42.9227,15596.0
2017-07-07 13:30:00,55.42,55.43,55.4,55.42,10974.0,42.915,42.9227,42.8995,42.915,10974.0
2017-07-07 13:35:00,55.42,55.44,55.4,55.41,23000.0,42.915,42.9305,42.8995,42.9073,23000.0
2017-07-07 13:40:00,55.4,55.4,55.28,55.28,31482.0,42.8995,42.8995,42.8066,42.8066,31482.0
2017-07-07 13:45:00,55.28,55.28,55.23,55.23,15800.0,42.8066,42.8066,42.7679,42.7679,15800.0
2017-07-07 13:50:00,55.23,55.27,55.22,55.24,14410.0,42.7679,42.7988,42.7601,42.7756,14410.0
2017-07-07 13:55:00,55.23,55.23,55.18,55.2,6886.0,42.7679,42.7679,42.7292,42.7446,6886.0
2017-07-07 14:00:00,55.21,55.24,55.18,55.22,8400.0,42.7524,42.7756,42.7292,42.7601,8400.0
2017-07-07 14:05:00,55.23,55.26,55.21,55.24,9428.0,42.7679,42.7911,42.7524,42.7756,9428.0
2017-07-07 14:10:00,55.22,55.23,55.2,55.23,6270.0,42.7601,42.7679,42.7446,42.7679,6270.0
2017-07-07 14:15:00,55.23,55.27,55.23,55.25,10540.0,42.7679,42.7988,42.7679,42.7834,10540.0
2017-07-07 14:20:00,55.26,55.32,55.26,55.31,8016.0,42.7911,42.8376,42.7911,42.8298,8016.0
2017-07-07 14:25:00,55.32,55.32,55.28,55.3,6000.0,42.8376,42.8376,42.8066,42.8221,6000.0
2017-07-07 14:30:00,55.3,55.33,55.29,55.31,9628.0,42.8221,42.8453,42.8143,42.8298,9628.0
2017-07-07 14:35:00,55.31,55.32,55.29,55.3,7750.0,42.8298,42.8376,42.8143,42.8221,7750.0
2017-07-07 14:40:00,55.31,55.33,55.3,55.31,6188.0,42.8298,42.8453,42.8221,42.8298,6188.0
2017-07-07 14:45:00,55.31,55.31,55.29,55.3,7030.0,42.8298,42.8298,42.8143,42.8221,7030.0
2017-07-07 14:50:00,55.29,55.31,55.27,55.27,9148.0,42.8143,42.8298,42.7988,42.7988,9148.0
2017-07-07 14:55:00,55.26,55.29,55.24,55.27,9060.0,42.7911,42.8143,42.7756,42.7988,9060.0
2017-07-07 15:00:00,55.27,55.31,55.25,55.31,13732.0,42.7988,42.8298,42.7834,42.8298,13732.0
2017-07-07 15:05:00,55.32,55.35,55.32,55.32,8800.0,42.8376,42.8608,42.8376,42.8376,8800.0
2017-07-07 15:10:00,55.32,55.32,55.29,55.31,22100.0,42.8376,42.8376,42.8143,42.8298,22100.0
2017-07-07 15:15:00,55.32,55.32,55.29,55.3,9200.0,42.8376,42.8376,42.8143,42.8221,9200.0
2017-07-07 15:20:00,55.31,55.37,55.31,55.35,15714.0,42.8298,42.8763,42.8298,42.8608,15714.0
2017-07-07 15:25:00,55.35,55.35,55.3,55.3,11348.0,42.8608,42.8608,42.8221,42.8221,11348.0
2017-07-07 15:30:00,55.31,55.33,55.31,55.33,12074.0,42.8298,42.8453,42.8298,42.8453,12074.0
2017-07-07 15:35:00,55.34,55.35,55.32,55.34,13226.0,42.8531,42.8608,42.8376,42.8531,13226.0
2017-07-07 15:40:00,55.34,55.37,55.34,55.35,17058.0,42.8531,42.8763,42.8531,42.8608,17058.0
2017-07-07 15:45:00,55.35,55.35,55.31,55.32,31106.0,42.8608,42.8608,42.8298,42.8376,31106.0
2017-07-07 15:50:00,55.31,55.32,55.3,55.3,34382.0,42.8298,42.8376,42.8221,42.8221,34382.0
2017-07-07 15:55:00,55.3,55.32,55.25,55.27,81756.0,42.8221,42.8376,42.7834,42.7988,81756.0
2017-07-10 09:30:00,55.51,55.6,55.38,55.38,24394.0,42.9847,43.0544,42.884,42.884,24394.0
2017-07-10 09:35:00,55.37,55.41,55.35,55.4,14230.0,42.8763,42.9073,42.8608,42.8995,14230.0
2017-07-10 09:40:00,55.43,55.5,55.38,55.38,9550.0,42.9227,42.977,42.884,42.884,9550.0
2017-07-10 09:45:00,55.4,55.41,55.37,55.39,5672.0,42.8995,42.9073,42.8763,42.8918,5672.0
2017-07-10 09:50:00,55.35,55.38,55.3,55.33,11000.0,42.8608,42.884,42.8221,42.8453,11000.0
2017-07-10 09:55:00,55.32,55.38,55.3,55.36,11118.0,42.8376,42.884,42.8221,42.8685,11118.0
2017-07-10 10:00:00,55.37,55.4,55.34,55.34,16088.0,42.8763,42.8995,42.8531,42.8531,16088.0
2017-07-10 10:05:00,55.35,55.42,55.34,55.42,9000.0,42.8608,42.915,42.8531,42.915,9000.0
2017-07-10 10:10:00,55.41,55.41,55.36,55.38,19804.0,42.9073,42.9073,42.8685,42.884,19804.0
2017-07-10 10:15:00,55.39,55.47,55.38,55.46,19420.0,42.8918,42.9537,42.884,42.946,19420.0
2017-07-10 10:20:00,55.44,55.55,55.43,55.47,32476.0,42.9305,43.0157,42.9227,42.9537,32476.0
2017-07-10 10:25:00,55.47,55.52,55.44,55.49,11504.0,42.9537,42.9924,42.9305,42.9692,11504.0
2017-07-10 10:30:00,55.49,55.51,55.48,55.48,5426.0,42.9692,42.9847,42.9615,42.9615,5426.0
2017-07-10 10:35:00,55.49,55.55,55.47,55.47,8220.0,42.9692,43.0157,42.9537,42.9537,8220.0
2017-07-10 10:40:00,55.47,55.49,55.46,55.48,9968.0,42.9537,42.9692,42.946,42.9615,9968.0
2017-07-10 10:45:00,55.48,55.52,55.48,55.49,3000.0,42.9615,42.9924,42.9615,42.9692,3000.0
2017-07-10 10:50:00,55.48,55.54,55.46,55.53,6200.0,42.9615,43.0079,42.946,43.0002,6200.0
2017-07-10 10:55:00,55.51,55.54,55.5,55.51,18152.0,42.9847,43.0079,42.977,42.9847,18152.0
2017-07-10 11:00:00,55.52,55.58,55.49,55.57,10800.0,42.9924,43.0389,42.9692,43.0312,10800.0
2017-07-10 11:05:00,55.57,55.61,55.57,55.6,6700.0,43.0312,43.0621,43.0312,43.0544,6700.0
2017-07-10 11:10:00,55.6,55.6,55.54,55.54,8738.0,43.0544,43.0544,43.0079,43.0079,8738.0
2017-07-10 11:15:00,55.52,55.57,55.52,55.55,8200.0,42.9924,43.0312,42.9924,43.0157,8200.0
2017-07-10 11:20:00,55.56,55.6,55.56,55.6,5504.0,43.0234,43.0544,43.0234,43.0544,5504.0
2017-07-10 11:25:00,55.59,55.62,55.57,55.6,2200.0,43.0466,43.0699,43.0312,43.0544,2200.0
2017-07-10 11:30:00,55.61,55.63,55.6,55.61,4892.0,43.0621,43.0776,43.0544,43.0621,4892.0
2017-07-10 11:35:00,55.62,55.62,55.58,55.6,4832.0,43.0699,43.0699,43.0389,43.0544,4832.0
2017-07-10 11:40:00,55.6,55.6,55.53,55.56,8690.0,43.0544,43.0544,43.0002,43.0234,8690.0
2017-07-10 11:45:00,55.55,55.57,55.54,55.54,5596.0,43.0157,43.0312,43.0079,43.0079,5596.0
2017-07-10 11:50:00,55.54,55.55,55.53,55.54,5766.0,43.0079,43.0157,43.0002,43.0079,5766.0
2017-07-10 11:55:00,55.54,55.55,55.53,55.54,4104.0,43.0079,43.0157,43.0002,43.0079,4104.0
2017-07-10 12:00:00,55.54,55.55,55.52,55.53,7434.0,43.0079,43.0157,42.9924,43.0002,7434.0
2017-07-10 12:05:00,55.54,55.56,55.54,55.55,6080.0,43.0079,43.0234,43.0079,43.0157,6080.0
2017-07-10 12:10:00,55.54,55.56,55.52,55.54,5200.0,43.0079,43.0234,42.9924,43.0079,5200.0
2017-07-10 12:15:00,55.52,55.52,55.49,55.49,11170.0,42.9924,42.9924,42.9692,42.9692,11170.0
2017-07-10 12:20:00,55.49,55.52,55.49,55.52,4800.0,42.9692,42.9924,42.9692,42.9924,4800.0
2017-07-10 12:25:00,55.52,55.55,55.52,55.55,20002.0,42.9924,43.0157,42.9924,43.0157,20002.0
2017-07-10 12:30:00,55.55,55.59,55.54,55.54,16014.0,43.0157,43.0466,43.0079,43.0079,16014.0
2017-07-10 12:35:00,55.54,55.56,55.52,55.54,12994.0,43.0079,43.0234,42.9924,43.0079,12994.0
2017-07-10 12:40:00,55.56,55.58,55.55,55.57,3800.0,43.0234,43.0389,43.0157,43.0312,3800.0
2017-07-10 12:45:00,55.56,55.59,55.55,55.58,6600.0,43.0234,43.0466,43.0157,43.0389,6600.0
2017-07-10 12:50:00,55.58,55.61,55.58,55.59,6700.0,43.0389,43.0621,43.0389,43.0466,6700.0
2017-07-10 12:55:00,55.58,55.6,55.57,55.57,4200.0,43.0389,43.0544,43.0312,43.0312,4200.0
2017-07-10 13:00:00,55.58,55.59,55.58,55.59,4916.0,43.0389,43.0466,43.0389,43.0466,4916.0
2017-07-10 13:05:00,55.58,55.6,55.58,55.6,2400.0,43.0389,43.0544,43.0389,43.0544,2400.0
2017-07-10 13:10:00,55.6,55.63,55.6,55.61,6992.0,43.0544,43.0776,43.0544,43.0621,6992.0
2017-07-10 13:15:00,55.61,55.63,55.6,55.63,5200.0,43.0621,43.0776,43.0544,43.0776,5200.0
2017-07-10 13:20:00,55.63,55.66,55.62,55.65,8868.0,43.0776,43.1008,43.0699,43.0931,8868.0
2017-07-10 13:25:00,55.65,55.66,55.63,55.65,4732.0,43.0931,43.1008,43.0776,43.0931,4732.0
2017-07-10 13:30:00,55.65,55.69,55.65,55.69,8230.0,43.0931,43.1241,43.0931,43.1241,8230.0
2017-07-10 13:35:00,55.69,55.69,55.66,55.66,5200.0,43.1241,43.1241,43.1008,43.1008,5200.0
2017-07-10 13:40:00,55.65,55.66,55.62,55.62,12328.0,43.0931,43.1008,43.0699,43.0699,12328.0
2017-07-10 13:45:00,55.62,55.65,55.6,55.6,22124.0,43.0699,43.0931,43.0544,43.0544,22124.0
2017-07-10 13:50:00,55.62,55.62,55.59,55.6,8500.0,43.0699,43.0699,43.0466,43.0544,8500.0
2017-07-10 13:55:00,55.6,55.6,55.55,55.57,9700.0,43.0544,43.0544,43.0157,43.0312,9700.0
2017-07-10 14:00:00,55.55,55.55,55.53,55.54,15174.0,43.0157,43.0157,43.0002,43.0079,15174.0
2017-07-10 14:05:00,55.54,55.54,55.52,55.53,14198.0,43.0079,43.0079,42.9924,43.0002,14198.0
2017-07-10 14:10:00,55.53,55.59,55.51,55.57,20858.0,43.0002,43.0466,42.9847,43.0312,20858.0
2017-07-10 14:15:00,55.56,55.59,55.56,55.56,9190.0,43.0234,43.0466,43.0234,43.0234,9190.0
2017-07-10 14:20:00,55.56,55.57,55.54,55.54,14696.0,43.0234,43.0312,43.0079,43.0079,14696.0
2017-07-10 14:25:00,55.54,55.56,55.51,55.51,14498.0,43.0079,43.0234,42.9847,42.9847,14498.0
2017-07-10 14:30:00,55.52,55.52,55.49,55.51,20202.0,42.9924,42.9924,42.9692,42.9847,20202.0
2017-07-10 14:35:00,55.49,55.5,55.46,55.48,16730.0,42.9692,42.977,42.946,42.9615,16730.0
2017-07-10 14:40:00,55.48,55.52,55.48,55.51,9626.0,42.9615,42.9924,42.9615,42.9847,9626.0
2017-07-10 14:45:00,55.52,55.54,55.52,55.52,13468.0,42.9924,43.0079,42.9924,42.9924,13468.0
2017-07-10 14:50:00,55.51,55.52,55.49,55.52,44942.0,42.9847,42.9924,42.9692,42.9924,44942.0
2017-07-10 14:55:00,55.52,55.54,55.52,55.54,21094.0,42.9924,43.0079,42.9924,43.0079,21094.0
2017-07-10 15:00:00,55.54,55.54,55.52,55.52,23030.0,43.0079,43.0079,42.9924,42.9924,23030.0
2017-07-10 15:05:00,55.52,55.53,55.49,55.52,23810.0,42.9924,43.0002,42.9692,42.9924,23810.0
2017-07-10 15:10:00,55.52,55.54,55.51,55.51,7998.0,42.9924,43.0079,42.9847,42.9847,7998.0
2017-07-10 15:15:00,55.51,55.51,55.47,55.49,21554.0,42.9847,42.9847,42.9537,42.9692,21554.0
2017-07-10 15:20:00,55.48,55.5,55.47,55.49,27450.0,42.9615,42.977,42.9537,42.9692,27450.0
2017-07-10 15:25:00,55.49,55.5,55.47,55.49,9408.0,42.9692,42.977,42.9537,42.9692,9408.0
2017-07-10 15:30:00,55.48,55.51,55.48,55.5,16348.0,42.9615,42.9847,42.9615,42.977,16348.0
2017-07-10 15:35:00,55.5,55.5,55.47,55.47,18986.0,42.977,42.977,42.9537,42.9537,18986.0
2017-07-10 15:40:00,55.47,55.49,55.47,55.48,22000.0,42.9537,42.9692,42.9537,42.9615,22000.0
2017-07-10 15:45:00,55.47,55.49,55.47,55.48,32848.0,42.9537,42.9692,42.9537,42.9615,32848.0
2017-07-10 15:50:00,55.48,55.48,55.43,55.44,31020.0,42.9615,42.9615,42.9227,42.9305,31020.0
2017-07-10 15:55:00,55.43,55.44,55.37,55.4,84478.0,42.9227,42.9305,42.8763,42.8995,84478.0
2017-07-11 09:30:00,55.53,55.55,55.4,55.4,15746.0,43.0002,43.0157,42.8995,42.8995,15746.0
2017-07-11 09:35:00,55.4,55.45,55.33,55.45,3538.0,42.8995,42.9382,42.8453,42.9382,3538.0
2017-07-11 09:40:00,55.48,55.54,55.47,55.54,10046.0,42.9615,43.0079,42.9537,43.0079,10046.0
2017-07-11 09:45:00,55.54,55.58,55.47,55.47,7356.0,43.0079,43.0389,42.9537,42.9537,7356.0
2017-07-11 09:50:00,55.47,55.5,55.46,55.46,5704.0,42.9537,42.977,42.946,42.946,5704.0
2017-07-11 09:55:00,55.43,55.43,55.33,55.33,5800.0,42.9227,42.9227,42.8453,42.8453,5800.0
2017-07-11 10:00:00,55.36,55.4,55.33,55.35,4402.0,42.8685,42.8995,42.8453,42.8608,4402.0
2017-07-11 10:05:00,55.37,55.38,55.33,55.34,5566.0,42.8763,42.884,42.8453,42.8531,5566.0
2017-07-11 10:10:00,55.33,55.35,55.27,55.33,8400.0,42.8453,42.8608,42.7988,42.8453,8400.0
2017-07-11 10:15:00,55.33,55.38,55.33,55.34,6356.0,42.8453,42.884,42.8453,42.8531,6356.0
2017-07-11 10:20:00,55.35,55.38,55.32,55.34,8850.0,42.8608,42.884,42.8376,42.8531,8850.0
2017-07-11 10:25:00,55.33,55.35,55.31,55.35,5400.0,42.8453,42.8608,42.8298,42.8608,5400.0
2017-07-11 10:30:00,55.36,55.36,55.32,55.35,5250.0,42.8685,42.8685,42.8376,42.8608,5250.0
2017-07-11 10:35:00,55.35,55.37,55.34,55.36,8508.0,42.8608,42.8763,42.8531,42.8685,8508.0
2017-07-11 10:40:00,55.38,55.39,55.35,55.35,4600.0,42.884,42.8918,42.8608,42.8608,4600.0
2017-07-11 10:45:00,55.34,55.34,55.29,55.31,8284.0,42.8531,42.8531,42.8143,42.8298,8284.0
2017-07-11 10:50:00,55.32,55.33,55.28,55.28,14708.0,42.8376,42.8453,42.8066,42.8066,14708.0
2017-07-11 10:55:00,55.29,55.29,55.24,55.26,9910.0,42.8143,42.8143,42.7756,42.7911,9910.0
2017-07-11 11:00:00,55.26,55.32,55.26,55.31,6880.0,42.7911,42.8376,42.7911,42.8298,6880.0
2017-07-11 11:05:00,55.3,55.3,55.27,55.3,9536.0,42.8221,42.8221,42.7988,42.8221,9536.0
2017-07-11 11:10:00,55.29,55.31,55.27,55.3,12162.0,42.8143,42.8298,42.7988,42.8221,12162.0
2017-07-11 11:15:00,55.29,55.32,55.28,55.29,23178.0,42.8143,42.8376,42.8066,42.8143,23178.0
2017-07-11 11:20:00,55.28,55.33,55.27,55.31,17362.0,42.8066,42.8453,42.7988,42.8298,17362.0
2017-07-11 11:25:00,55.31,55.31,55.24,55.25,20040.0,42.8298,42.8298,42.7756,42.7834,20040.0
2017-07-11 11:30:00,55.26,55.31,55.26,55.27,16622.0,42.7911,42.8298,42.7911,42.7988,16622.0
2017-07-11 11:35:00,55.24,55.29,55.24,55.27,7732.0,42.7756,42.8143,42.7756,42.7988,7732.0
2017-07-11 11:40:00,55.3,55.3,55.23,55.28,7406.0,42.8221,42.8221,42.7679,42.8066,7406.0
2017-07-11 11:45:00,55.29,55.33,55.29,55.3,4000.0,42.8143,42.8453,42.8143,42.8221,4000.0
2017-07-11 11:50:00,55.3,55.32,55.29,55.3,8024.0,42.8221,42.8376,42.8143,42.8221,8024.0
2017-07-11 11:55:00,55.3,55.31,55.3,55.3,3996.0,42.8221,42.8298,42.8221,42.8221,3996.0
2017-07-11 12:00:00,55.29,55.35,55.29,55.35,4200.0,42.8143,42.8608,42.8143,42.8608,4200.0
2017-07-11 12:05:00,55.34,55.34,55.31,55.31,2000.0,42.8531,42.8531,42.8298,42.8298,2000.0
2017-07-11 12:10:00,55.31,55.35,55.31,55.34,4200.0,42.8298,42.8608,42.8298,42.8531,4200.0
2017-07-11 12:15:00,55.33,55.34,55.31,55.31,2200.0,42.8453,42.8531,42.8298,42.8298,2200.0
2017-07-11 12:20:00,55.3,55.3,55.24,55.25,4220.0,42.8221,42.8221,42.7756,42.7834,4220.0
2017-07-11 12:25:00,55.26,55.28,55.25,55.25,5000.0,42.7911,42.8066,42.7834,42.7834,5000.0
2017-07-11 12:30:00,55.24,55.32,55.24,55.28,12470.0,42.7756,42.8376,42.7756,42.8066,12470.0
2017-07-11 12:35:00,55.28,55.28,55.26,55.26,3000.0,42.8066,42.8066,42.7911,42.7911,3000.0
2017-07-11 12:40:00,55.27,55.3,55.26,55.3,4600.0,42.7988,42.8221,42.7911,42.8221,4600.0
2017-07-11 12:45:00,55.29,55.31,55.29,55.3,3800.0,42.8143,42.8298,42.8143,42.8221,3800.0
2017-07-11 12:50:00,55.31,55.38,55.31,55.34,19894.0,42.8298,42.884,42.8298,42.8531,19894.0
2017-07-11 12:55:00,55.33,55.37,55.33,55.35,17394.0,42.8453,42.8763,42.8453,42.8608,17394.0
2017-07-11 13:00:00,55.35,55.42,55.35,55.38,6800.0,42.8608,42.915,42.8608,42.884,6800.0
2017-07-11 13:05:00,55.38,55.38,55.36,55.38,2800.0,42.884,42.884,42.8685,42.884,2800.0
2017-07-11 13:10:00,55.38,55.4,55.37,55.4,4590.0,42.884,42.8995,42.8763,42.8995,4590.0
2017-07-11 13:15:00,55.39,55.45,55.38,55.43,10662.0,42.8918,42.9382,42.884,42.9227,10662.0
2017-07-11 13:20:00,55.42,55.43,55.4,55.4,21162.0,42.915,42.9227,42.8995,42.8995,21162.0
2017-07-11 13:25:00,55.41,55.44,55.4,55.44,6132.0,42.9073,42.9305,42.8995,42.9305,6132.0
2017-07-11 13:30:00,55.43,55.46,55.41,55.44,5988.0,42.9227,42.946,42.9073,42.9305,5988.0
2017-07-11 13:35:00,55.44,55.46,55.42,55.46,16336.0,42.9305,42.946,42.915,42.946,16336.0
2017-07-11 13:40:00,55.46,55.51,55.43,55.51,13900.0,42.946,42.9847,42.9227,42.9847,13900.0
2017-07-11 13:45:00,55.49,55.53,55.48,55.53,8620.0,42.9692,43.0002,42.9615,43.0002,8620.0
2017-07-11 13:50:00,55.54,55.54,55.48,55.52,13038.0,43.0079,43.0079,42.9615,42.9924,13038.0
2017-07-11 13:55:00,55.52,55.53,55.5,55.51,22314.0,42.9924,43.0002,42.977,42.9847,22314.0
2017-07-11 14:00:00,55.52,55.56,55.52,55.52,21540.0,42.9924,43.0234,42.9924,42.9924,21540.0
2017-07-11 14:05:00,55.51,55.51,55.46,55.47,12954.0,42.9847,42.9847,42.946,42.9537,12954.0
2017-07-11 14:10:00,55.48,55.48,55.44,55.47,9400.0,42.9615,42.9615,42.9305,42.9537,9400.0
2017-07-11 14:15:00,55.46,55.48,55.43,55.44,51274.0,42.946,42.9615,42.9227,42.9305,51274.0
2017-07-11 14:20:00,55.44,55.44,55.4,55.43,10412.0,42.9305,42.9305,42.8995,42.9227,10412.0
2017-07-11 14:25:00,55.42,55.42,55.38,55.39,9874.0,42.915,42.915,42.884,42.8918,9874.0
2017-07-11 14:30:00,55.4,55.43,55.38,55.38,11498.0,42.8995,42.9227,42.884,42.884,11498.0
2017-07-11 14:35:00,55.38,55.43,55.38,55.38,20740.0,42.884,42.9227,42.884,42.884,20740.0
2017-07-11 14:40:00,55.4,55.42,55.38,55.42,14604.0,42.8995,42.915,42.884,42.915,14604.0
2017-07-11 14:45:00,55.42,55.42,55.37,55.37,7400.0,42.915,42.915,42.8763,42.8763,7400.0
2017-07-11 14:50:00,55.37,55.38,55.34,55.37,15498.0,42.8763,42.884,42.8531,42.8763,15498.0
2017-07-11 14:55:00,55.36,55.37,55.35,55.37,9798.0,42.8685,42.8763,42.8608,42.8763,9798.0
2017-07-11 15:00:00,55.36,55.37,55.34,55.34,57874.0,42.8685,42.8763,42.8531,42.8531,57874.0
2017-07-11 15:05:00,55.35,55.39,55.35,55.38,9040.0,42.8608,42.8918,42.8608,42.884,9040.0
2017-07-11 15:10:00,55.38,55.43,55.38,55.43,8506.0,42.884,42.9227,42.884,42.9227,8506.0
2017-07-11 15:15:00,55.44,55.46,55.44,55.45,7578.0,42.9305,42.946,42.9305,42.9382,7578.0
2017-07-11 15:20:00,55.44,55.45,55.42,55.43,11342.0,42.9305,42.9382,42.915,42.9227,11342.0
2017-07-11 15:25:00,55.43,55.44,55.42,55.43,11836.0,42.9227,42.9305,42.915,42.9227,11836.0
2017-07-11 15:30:00,55.43,55.46,55.43,55.45,12572.0,42.9227,42.946,42.9227,42.9382,12572.0
2017-07-11 15:35:00,55.45,55.45,55.39,55.4,20450.0,42.9382,42.9382,42.8918,42.8995,20450.0
2017-07-11 15:40:00,55.41,55.41,55.38,55.4,11040.0,42.9073,42.9073,42.884,42.8995,11040.0
2017-07-11 15:45:00,55.4,55.4,55.34,55.37,29766.0,42.8995,42.8995,42.8531,42.8763,29766.0
2017-07-11 15:50:00,55.37,55.43,55.37,55.42,28812.0,42.8763,42.9227,42.8763,42.915,28812.0
2017-07-11 15:55:00,55.42,55.44,55.38,55.42,197110.0,42.915,42.9305,42.884,42.915,197110.0
2017-07-12 09:30:00,55.95,56.03,55.95,55.97,26520.0,43.3254,43.3874,43.3254,43.3409,26520.0
2017-07-12 09:35:00,55.89,55.94,55.88,55.92,2028.0,43.279,43.3177,43.2712,43.3022,2028.0
2017-07-12 09:40:00,55.94,56.03,55.94,56.0,6394.0,43.3177,43.3874,43.3177,43.3641,6394.0
2017-07-12 09:45:00,56.0,56.0,55.95,55.99,8828.0,43.3641,43.3641,43.3254,43.3564,8828.0
2017-07-12 09:50:00,56.02,56.02,55.98,55.99,5322.0,43.3796,43.3796,43.3486,43.3564,5322.0
2017-07-12 09:55:00,55.99,55.99,55.92,55.96,7380.0,43.3564,43.3564,43.3022,43.3332,7380.0
2017-07-12 10:00:00,55.98,56.02,55.94,55.97,68942.0,43.3486,43.3796,43.3177,43.3409,68942.0
2017-07-12 10:05:00,55.96,56.0,55.93,55.96,16026.0,43.3332,43.3641,43.3099,43.3332,16026.0
2017-07-12 10:10:00,55.97,55.97,55.92,55.96,6832.0,43.3409,43.3409,43.3022,43.3332,6832.0
2017-07-12 10:15:00,55.95,55.99,55.94,55.94,10532.0,43.3254,43.3564,43.3177,43.3177,10532.0
2017-07-12 10:20:00,55.95,55.97,55.93,55.96,11094.0,43.3254,43.3409,43.3099,43.3332,11094.0
2017-07-12 10:25:00,55.95,55.95,55.9,55.92,15620.0,43.3254,43.3254,43.2867,43.3022,15620.0
2017-07-12 10:30:00,55.92,55.92,55.84,55.87,25700.0,43.3022,43.3022,43.2402,43.2635,25700.0
2017-07-12 10:35:00,55.87,55.87,55.79,55.81,5402.0,43.2635,43.2635,43.2015,43.217,5402.0
2017-07-12 10:40:00,55.79,55.87,55.79,55.83,69596.0,43.2015,43.2635,43.2015,43.2325,69596.0
2017-07-12 10:45:00,55.83,55.83,55.77,55.81,8846.0,43.2325,43.2325,43.186,43.217,8846.0
2017-07-12 10:50:00,55.82,55.9,55.8,55.9,11200.0,43.2247,43.2867,43.2093,43.2867,11200.0
2017-07-12 10:55:00,55.88,55.91,55.85,55.88,1842.0,43.2712,43.2944,43.248,43.2712,1842.0
2017-07-12 11:00:00,55.87,55.89,55.82,55.84,9696.0,43.2635,43.279,43.2247,43.2402,9696.0
2017-07-12 11:05:00,55.82,55.84,55.8,55.8,7450.0,43.2247,43.2402,43.2093,43.2093,7450.0
2017-07-12 11:10:00,55.78,55.79,55.76,55.79,4600.0,43.1938,43.2015,43.1783,43.2015,4600.0
2017-07-12 11:15:00,55.78,55.84,55.77,55.82,12534.0,43.1938,43.2402,43.186,43.2247,12534.0
2017-07-12 11:20:00,55.84,55.87,55.81,55.87,5000.0,43.2402,43.2635,43.217,43.2635,5000.0
2017-07-12 11:25:00,55.87,55.88,55.84,55.86,8870.0,43.2635,43.2712,43.2402,43.2557,8870.0
2017-07-12 11:30:00,55.85,55.91,55.84,55.91,8600.0,43.248,43.2944,43.2402,43.2944,8600.0
2017-07-12 11:35:00,55.88,55.9,55.88,55.9,3000.0,43.2712,43.2867,43.2712,43.2867,3000.0
2017-07-12 11:40:00,55.89,55.92,55.88,55.91,8800.0,43.279,43.3022,43.2712,43.2944,8800.0
2017-07-12 11:45:00,55.91,55.93,55.88,55.92,20288.0,43.2944,43.3099,43.2712,43.3022,20288.0
2017-07-12 11:50:00,55.93,55.93,55.88,55.9,17400.0,43.3099,43.3099,43.2712,43.2867,17400.0
2017-07-12 11:55:00,55.9,55.93,55.88,55.92,29818.0,43.2867,43.3099,43.2712,43.3022,29818.0
2017-07-12 12:00:00,55.92,56.1,55.92,55.97,69482.0,43.3022,43.4416,43.3022,43.3409,69482.0
2017-07-12 12:05:00,55.96,55.97,55.95,55.97,4200.0,43.3332,43.3409,43.3254,43.3409,4200.0
2017-07-12 12:10:00,55.96,55.96,55.91,55.91,10700.0,43.3332,43.3332,43.2944,43.2944,10700.0
2017-07-12 12:15:00,55.9,55.93,55.86,55.88,15792.0,43.2867,43.3099,43.2557,43.2712,15792.0
2017-07-12 12:20:00,55.87,55.91,55.85,55.9,6548.0,43.2635,43.2944,43.248,43.2867,6548.0
2017-07-12 12:25:00,55.9,55.92,55.88,55.88,3200.0,43.2867,43.3022,43.2712,43.2712,3200.0
2017-07-12 12:30:00,55.9,55.91,55.87,55.87,3000.0,43.2867,43.2944,43.2635,43.2635,3000.0
2017-07-12 12:35:00,55.85,55.85,55.84,55.85,6004.0,43.248,43.248,43.2402,43.248,6004.0
2017-07-12 12:40:00,55.85,55.85,55.81,55.83,18780.0,43.248,43.248,43.217,43.2325,18780.0
2017-07-12 12:45:00,55.84,55.84,55.81,55.82,5414.0,43.2402,43.2402,43.217,43.2247,5414.0
2017-07-12 12:50:00,55.83,55.84,55.81,55.82,3090.0,43.2325,43.2402,43.217,43.2247,3090.0
2017-07-12 12:55:00,55.82,55.84,55.8,55.81,9710.0,43.2247,43.2402,43.2093,43.217,9710.0
2017-07-12 13:00:00,55.85,55.85,55.83,55.83,2200.0,43.248,43.248,43.2325,43.2325,2200.0
2017-07-12 13:05:00,55.82,55.85,55.82,55.84,3496.0,43.2247,43.248,43.2247,43.2402,3496.0
2017-07-12 13:10:00,55.84,55.84,55.79,55.8,19572.0,43.2402,43.2402,43.2015,43.2093,19572.0
2017-07-12 13:15:00,55.79,55.79,55.74,55.74,4974.0,43.2015,43.2015,43.1628,43.1628,4974.0
2017-07-12 13:20:00,55.76,55.76,55.69,55.69,12196.0,43.1783,43.1783,43.1241,43.1241,12196.0
2017-07-12 13:25:00,55.69,55.72,55.68,55.71,12054.0,43.1241,43.1473,43.1163,43.1396,12054.0
2017-07-12 13:30:00,55.71,55.73,55.7,55.72,10422.0,43.1396,43.1551,43.1318,43.1473,10422.0
2017-07-12 13:35:00,55.73,55.73,55.68,55.68,11950.0,43.1551,43.1551,43.1163,43.1163,11950.0
2017-07-12 13:40:00,55.69,55.71,55.68,55.7,7196.0,43.1241,43.1396,43.1163,43.1318,7196.0
2017-07-12 13:45:00,55.7,55.73,55.7,55.7,5300.0,43.1318,43.1551,43.1318,43.1318,5300.0
2017-07-12 13:50:00,55.7,55.77,55.7,55.76,5236.0,43.1318,43.186,43.1318,43.1783,5236.0
2017-07-12 13:55:00,55.77,55.83,55.77,55.83,4800.0,43.186,43.2325,43.186,43.2325,4800.0
2017-07-12 14:00:00,55.82,55.82,55.75,55.78,7200.0,43.2247,43.2247,43.1705,43.1938,7200.0
2017-07-12 14:05:00,55.78,55.8,55.76,55.78,7784.0,43.1938,43.2093,43.1783,43.1938,7784.0
2017-07-12 14:10:00,55.78,55.84,55.78,55.83,6692.0,43.1938,43.2402,43.1938,43.2325,6692.0
2017-07-12 14:15:00,55.83,55.86,55.81,55.84,10600.0,43.2325,43.2557,43.217,43.2402,10600.0
2017-07-12 14:20:00,55.85,55.85,55.82,55.84,5400.0,43.248,43.248,43.2247,43.2402,5400.0
2017-07-12 14:25:00,55.84,55.85,55.83,55.84,12402.0,43.2402,43.248,43.2325,43.2402,12402.0
2017-07-12 14:30:00,55.84,55.85,55.8,55.8,6420.0,43.2402,43.248,43.2093,43.2093,6420.0
2017-07-12 14:35:00,55.81,55.84,55.81,55.81,8694.0,43.217,43.2402,43.217,43.217,8694.0
2017-07-12 14:40:00,55.8,55.84,55.79,55.84,22162.0,43.2093,43.2402,43.2015,43.2402,22162.0
2017-07-12 14:45:00,55.84,55.88,55.83,55.87,17394.0,43.2402,43.2712,43.2325,43.2635,17394.0
2017-07-12 14:50:00,55.86,55.87,55.83,55.84,9146.0,43.2557,43.2635,43.2325,43.2402,9146.0
2017-07-12 14:55:00,55.84,55.84,55.79,55.79,17414.0,43.2402,43.2402,43.2015,43.2015,17414.0
2017-07-12 15:00:00,55.78,55.8,55.77,55.78,17230.0,43.1938,43.2093,43.186,43.1938,17230.0
2017-07-12 15:05:00,55.79,55.82,55.79,55.79,24220.0,43.2015,43.2247,43.2015,43.2015,24220.0
2017-07-12 15:10:00,55.79,55.8,55.74,55.79,21814.0,43.2015,43.2093,43.1628,43.2015,21814.0
2017-07-12 15:15:00,55.81,55.85,55.81,55.83,17580.0,43.217,43.248,43.217,43.2325,17580.0
2017-07-12 15:20:00,55.82,55.82,55.77,55.77,18468.0,43.2247,43.2247,43.186,43.186,18468.0
2017-07-12 15:25:00,55.79,55.8,55.74,55.75,21468.0,43.2015,43.2093,43.1628,43.1705,21468.0
2017-07-12 15:30:00,55.75,55.8,55.74,55.76,30678.0,43.1705,43.2093,43.1628,43.1783,30678.0
2017-07-12 15:35:00,55.76,55.77,55.73,55.73,27054.0,43.1783,43.186,43.1551,43.1551,27054.0
2017-07-12 15:40:00,55.73,55.74,55.71,55.74,41726.0,43.1551,43.1628,43.1396,43.1628,41726.0
2017-07-12 15:45:00,55.74,55.74,55.69,55.72,76014.0,43.1628,43.1628,43.1241,43.1473,76014.0
2017-07-12 15:50:00,55.72,55.74,55.67,55.74,147898.0,43.1473,43.1628,43.1086,43.1628,147898.0
2017-07-12 15:55:00,55.74,55.77,55.72,55.76,183684.0,43.1628,43.186,43.1473,43.1783,183684.0
2017-07-13 09:30:00,55.72,55.82,55.49,55.76,27592.0,43.1473,43.2247,42.9692,43.1783,27592.0
2017-07-13 09:35:00,55.72,55.92,55.72,55.92,11996.0,43.1473,43.3022,43.1473,43.3022,11996.0
2017-07-13 09:40:00,55.92,56.1,55.88,56.08,24400.0,43.3022,43.4416,43.2712,43.4261,24400.0
2017-07-13 09:45:00,56.08,56.2,56.07,56.18,39160.0,43.4261,43.519,43.4183,43.5035,39160.0
2017-07-13 09:50:00,56.17,56.19,56.11,56.13,33100.0,43.4958,43.5113,43.4493,43.4648,33100.0
2017-07-13 09:55:00,56.13,56.13,56.1,56.13,19600.0,43.4648,43.4648,43.4416,43.4648,19600.0
2017-07-13 10:00:00,56.13,56.14,56.09,56.12,24500.0,43.4648,43.4725,43.4338,43.4571,24500.0
2017-07-13 10:05:00,56.1,56.23,56.1,56.17,18764.0,43.4416,43.5422,43.4416,43.4958,18764.0
2017-07-13 10:10:00,56.15,56.17,56.09,56.12,17200.0,43.4803,43.4958,43.4338,43.4571,17200.0
2017-07-13 10:15:00,56.12,56.16,56.1,56.1,23560.0,43.4571,43.488,43.4416,43.4416,23560.0
2017-07-13 10:20:00,56.11,56.15,56.1,56.1,28486.0,43.4493,43.4803,43.4416,43.4416,28486.0
2017-07-13 10:25:00,56.08,56.09,56.0,56.0,15334.0,43.4261,43.4338,43.3641,43.3641,15334.0
2017-07-13 10:30:00,55.99,56.01,55.93,55.94,8312.0,43.3564,43.3719,43.3099,43.3177,8312.0
2017-07-13 10:35:00,55.93,55.96,55.91,55.91,7616.0,43.3099,43.3332,43.2944,43.2944,7616.0
2017-07-13 10:40:00,55.92,55.93,55.9,55.92,7248.0,43.3022,43.3099,43.2867,43.3022,7248.0
2017-07-13 10:45:00,55.92,55.93,55.9,55.92,9620.0,43.3022,43.3099,43.2867,43.3022,9620.0
2017-07-13 10:50:00,55.92,55.95,55.91,55.91,6400.0,43.3022,43.3254,43.2944,43.2944,6400.0
2017-07-13 10:55:00,55.92,55.98,55.92,55.93,6406.0,43.3022,43.3486,43.3022,43.3099,6406.0
2017-07-13 11:00:00,55.93,55.97,55.93,55.95,10634.0,43.3099,43.3409,43.3099,43.3254,10634.0
2017-07-13 11:05:00,55.96,55.96,55.88,55.91,13792.0,43.3332,43.3332,43.2712,43.2944,13792.0
2017-07-13 11:10:00,55.92,55.94,55.88,55.91,27018.0,43.3022,43.3177,43.2712,43.2944,27018.0
2017-07-13 11:15:00,55.92,55.99,55.92,55.96,79604.0,43.3022,43.3564,43.3022,43.3332,79604.0
2017-07-13 11:20:00,55.97,56.0,55.96,55.99,47200.0,43.3409,43.3641,43.3332,43.3564,47200.0
2017-07-13 11:25:00,55.98,56.01,55.96,55.96,7094.0,43.3486,43.3719,43.3332,43.3332,7094.0
2017-07-13 11:30:00,55.97,55.98,55.95,55.96,25600.0,43.3409,43.3486,43.3254,43.3332,25600.0
2017-07-13 11:35:00,55.98,56.0,55.96,55.97,14400.0,43.3486,43.3641,43.3332,43.3409,14400.0
2017-07-13 11:40:00,55.98,55.98,55.94,55.97,6700.0,43.3486,43.3486,43.3177,43.3409,6700.0
2017-07-13 11:45:00,55.95,55.99,55.95,55.99,6000.0,43.3254,43.3564,43.3254,43.3564,6000.0
2017-07-13 11:50:00,55.99,56.0,55.98,55.98,13092.0,43.3564,43.3641,43.3486,43.3486,13092.0
2017-07-13 11:55:00,55.97,55.99,55.96,55.97,6940.0,43.3409,43.3564,43.3332,43.3409,6940.0
2017-07-13 12:00:00,55.97,55.99,55.96,55.96,3042.0,43.3409,43.3564,43.3332,43.3332,3042.0
2017-07-13 12:05:00,55.97,55.98,55.95,55.95,2200.0,43.3409,43.3486,43.3254,43.3254,2200.0
2017-07-13 12:10:00,55.97,55.99,55.96,55.98,7202.0,43.3409,43.3564,43.3332,43.3486,7202.0
2017-07-13 12:15:00,55.99,56.01,55.98,55.99,6900.0,43.3564,43.3719,43.3486,43.3564,6900.0
2017-07-13 12:20:00,55.99,56.01,55.99,55.99,11950.0,43.3564,43.3719,43.3564,43.3564,11950.0
2017-07-13 12:25:00,55.99,56.0,55.97,55.97,8600.0,43.3564,43.3641,43.3409,43.3409,8600.0
2017-07-13 12:30:00,55.98,55.99,55.95,55.97,2800.0,43.3486,43.3564,43.3254,43.3409,2800.0
2017-07-13 12:35:00,55.96,55.99,55.96,55.97,8010.0,43.3332,43.3564,43.3332,43.3409,8010.0
2017-07-13 12:40:00,55.97,55.98,55.96,55.96,1600.0,43.3409,43.3486,43.3332,43.3332,1600.0
2017-07-13 12:45:00,55.96,55.97,55.96,55.97,1600.0,43.3332,43.3409,43.3332,43.3409,1600.0
2017-07-13 12:50:00,55.98,55.99,55.96,55.97,9236.0,43.3486,43.3564,43.3332,43.3409,9236.0
2017-07-13 12:55:00,55.97,55.97,55.96,55.96,4000.0,43.3409,43.3409,43.3332,43.3332,4000.0
2017-07-13 13:00:00,55.96,55.97,55.93,55.95,8680.0,43.3332,43.3409,43.3099,43.3254,8680.0
2017-07-13 13:05:00,55.96,55.99,55.96,55.98,4600.0,43.3332,43.3564,43.3332,43.3486,4600.0
2017-07-13 13:10:00,55.99,55.99,55.93,55.94,6788.0,43.3564,43.3564,43.3099,43.3177,6788.0
2017-07-13 13:15:00,55.94,55.94,55.93,55.94,4212.0,43.3177,43.3177,43.3099,43.3177,4212.0
2017-07-13 13:20:00,55.94,55.97,55.93,55.94,5200.0,43.3177,43.3409,43.3099,43.3177,5200.0
2017-07-13 13:25:00,55.94,56.04,55.94,56.02,15826.0,43.3177,43.3951,43.3177,43.3796,15826.0
2017-07-13 13:30:00,56.02,56.13,56.02,56.12,15490.0,43.3796,43.4648,43.3796,43.4571,15490.0
2017-07-13 13:35:00,56.12,56.13,56.05,56.05,26364.0,43.4571,43.4648,43.4028,43.4028,26364.0
2017-07-13 13:40:00,56.06,56.07,56.06,56.07,1888.0,43.4106,43.4183,43.4106,43.4183,1888.0
2017-07-13 13:45:00,56.05,56.05,56.02,56.04,8964.0,43.4028,43.4028,43.3796,43.3951,8964.0
2017-07-13 13:50:00,56.05,56.06,56.04,56.05,6400.0,43.4028,43.4106,43.3951,43.4028,6400.0
2017-07-13 13:55:00,56.06,56.06,55.95,55.95,48200.0,43.4106,43.4106,43.3254,43.3254,48200.0
2017-07-13 14:00:00,55.95,55.98,55.91,55.92,17508.0,43.3254,43.3486,43.2944,43.3022,17508.0
2017-07-13 14:05:00,55.92,55.95,55.91,55.91,17132.0,43.3022,43.3254,43.2944,43.2944,17132.0
2017-07-13 14:10:00,55.91,55.92,55.88,55.88,12506.0,43.2944,43.3022,43.2712,43.2712,12506.0
2017-07-13 14:15:00,55.87,55.87,55.85,55.85,12650.0,43.2635,43.2635,43.248,43.248,12650.0
2017-07-13 14:20:00,55.83,55.85,55.81,55.81,17116.0,43.2325,43.248,43.217,43.217,17116.0
2017-07-13 14:25:00,55.82,55.91,55.81,55.91,16986.0,43.2247,43.2944,43.217,43.2944,16986.0
2017-07-13 14:30:00,55.92,55.95,55.91,55.91,19758.0,43.3022,43.3254,43.2944,43.2944,19758.0
2017-07-13 14:35:00,55.92,55.92,55.88,55.9,16570.0,43.3022,43.3022,43.2712,43.2867,16570.0
2017-07-13 14:40:00,55.9,55.9,55.86,55.88,15306.0,43.2867,43.2867,43.2557,43.2712,15306.0
2017-07-13 14:45:00,55.87,55.9,55.84,55.84,18776.0,43.2635,43.2867,43.2402,43.2402,18776.0
2017-07-13 14:50:00,55.85,55.86,55.81,55.82,17600.0,43.248,43.2557,43.217,43.2247,17600.0
2017-07-13 14:55:00,55.82,55.84,55.79,55.8,20172.0,43.2247,43.2402,43.2015,43.2093,20172.0
2017-07-13 15:00:00,55.8,55.82,55.8,55.8,20966.0,43.2093,43.2247,43.2093,43.2093,20966.0
2017-07-13 15:05:00,55.8,55.8,55.77,55.79,29524.0,43.2093,43.2093,43.186,43.2015,29524.0
2017-07-13 15:10:00,55.79,55.81,55.77,55.78,24558.0,43.2015,43.217,43.186,43.1938,24558.0
2017-07-13 15:15:00,55.77,55.78,55.74,55.75,14766.0,43.186,43.1938,43.1628,43.1705,14766.0
2017-07-13 15:20:00,55.75,55.76,55.73,55.73,9182.0,43.1705,43.1783,43.1551,43.1551,9182.0
2017-07-13 15:25:00,55.73,55.74,55.72,55.73,21128.0,43.1551,43.1628,43.1473,43.1551,21128.0
2017-07-13 15:30:00,55.72,55.72,55.7,55.71,20892.0,43.1473,43.1473,43.1318,43.1396,20892.0
2017-07-13 15:35:00,55.71,55.76,55.71,55.75,30376.0,43.1396,43.1783,43.1396,43.1705,30376.0
2017-07-13 15:40:00,55.75,55.76,55.73,55.75,25288.0,43.1705,43.1783,43.1551,43.1705,25288.0
2017-07-13 15:45:00,55.75,55.77,55.74,55.76,22104.0,43.1705,43.186,43.1628,43.1783,22104.0
2017-07-13 15:50:00,55.77,55.79,55.75,55.77,42362.0,43.186,43.2015,43.1705,43.186,42362.0
2017-07-13 15:55:00,55.76,55.81,55.76,55.81,156946.0,43.1783,43.217,43.1783,43.217,156946.0
2017-07-14 09:30:00,56.19,56.29,56.17,56.17,23280.0,43.5113,43.5887,43.4958,43.4958,23280.0
2017-07-14 09:35:00,56.18,56.35,56.16,56.2,7880.0,43.5035,43.6352,43.488,43.519,7880.0
2017-07-14 09:40:00,56.21,56.25,56.2,56.22,13598.0,43.5267,43.5577,43.519,43.5345,13598.0
2017-07-14 09:45:00,56.23,56.25,56.17,56.21,26376.0,43.5422,43.5577,43.4958,43.5267,26376.0
2017-07-14 09:50:00,56.2,56.25,56.16,56.16,9734.0,43.519,43.5577,43.488,43.488,9734.0
2017-07-14 09:55:00,56.18,56.2,56.13,56.15,13200.0,43.5035,43.519,43.4648,43.4803,13200.0
2017-07-14 10:00:00,56.15,56.15,56.02,56.05,19452.0,43.4803,43.4803,43.3796,43.4028,19452.0
2017-07-14 10:05:00,56.01,56.14,56.0,56.1,66974.0,43.3719,43.4725,43.3641,43.4416,66974.0
2017-07-14 10:10:00,56.12,56.19,56.12,56.17,7000.0,43.4571,43.5113,43.4571,43.4958,7000.0
2017-07-14 10:15:00,56.17,56.21,56.15,56.17,41698.0,43.4958,43.5267,43.4803,43.4958,41698.0
2017-07-14 10:20:00,56.17,56.2,56.15,56.19,28480.0,43.4958,43.519,43.4803,43.5113,28480.0
2017-07-14 10:25:00,56.18,56.23,56.15,56.18,16146.0,43.5035,43.5422,43.4803,43.5035,16146.0
2017-07-14 10:30:00,56.19,56.21,56.15,56.17,26800.0,43.5113,43.5267,43.4803,43.4958,26800.0
2017-07-14 10:35:00,56.17,56.21,56.12,56.13,16766.0,43.4958,43.5267,43.4571,43.4648,16766.0
2017-07-14 10:40:00,56.11,56.17,56.1,56.16,9600.0,43.4493,43.4958,43.4416,43.488,9600.0
2017-07-14 10:45:00,56.15,56.16,56.08,56.12,30972.0,43.4803,43.488,43.4261,43.4571,30972.0
2017-07-14 10:50:00,56.09,56.1,56.04,56.09,24702.0,43.4338,43.4416,43.3951,43.4338,24702.0
2017-07-14 10:55:00,56.08,56.12,56.05,56.05,11818.0,43.4261,43.4571,43.4028,43.4028,11818.0
2017-07-14 11:00:00,56.03,56.05,55.99,56.02,9900.0,43.3874,43.4028,43.3564,43.3796,9900.0
2017-07-14 11:05:00,56.02,56.04,56.0,56.04,8800.0,43.3796,43.3951,43.3641,43.3951,8800.0
2017-07-14 11:10:00,56.04,56.1,56.04,56.09,27602.0,43.3951,43.4416,43.3951,43.4338,27602.0
2017-07-14 11:15:00,56.09,56.09,56.05,56.08,5200.0,43.4338,43.4338,43.4028,43.4261,5200.0
2017-07-14 11:20:00,56.07,56.08,56.02,56.03,8000.0,43.4183,43.4261,43.3796,43.3874,8000.0
2017-07-14 11:25:00,56.03,56.06,56.02,56.04,10066.0,43.3874,43.4106,43.3796,43.3951,10066.0
2017-07-14 11:30:00,56.03,56.04,55.98,55.99,11924.0,43.3874,43.3951,43.3486,43.3564,11924.0
2017-07-14 11:35:00,56.01,56.01,55.96,55.96,15200.0,43.3719,43.3719,43.3332,43.3332,15200.0
2017-07-14 11:40:00,55.98,56.04,55.97,56.02,19066.0,43.3486,43.3951,43.3409,43.3796,19066.0
2017-07-14 11:45:00,56.01,56.02,55.99,56.0,8950.0,43.3719,43.3796,43.3564,43.3641,8950.0
2017-07-14 11:50:00,55.99,55.99,55.97,55.99,6046.0,43.3564,43.3564,43.3409,43.3564,6046.0
2017-07-14 11:55:00,55.98,55.99,55.95,55.96,7568.0,43.3486,43.3564,43.3254,43.3332,7568.0
2017-07-14 12:00:00,55.96,56.0,55.96,55.98,9788.0,43.3332,43.3641,43.3332,43.3486,9788.0
2017-07-14 12:05:00,55.98,56.01,55.97,55.97,9120.0,43.3486,43.3719,43.3409,43.3409,9120.0
2017-07-14 12:10:00,55.97,56.01,55.97,55.99,8400.0,43.3409,43.3719,43.3409,43.3564,8400.0
2017-07-14 12:15:00,55.99,56.05,55.96,55.99,19200.0,43.3564,43.4028,43.3332,43.3564,19200.0
2017-07-14 12:20:00,55.99,55.99,55.96,55.96,11474.0,43.3564,43.3564,43.3332,43.3332,11474.0
2017-07-14 12:25:00,55.96,55.98,55.92,55.97,9000.0,43.3332,43.3486,43.3022,43.3409,9000.0
2017-07-14 12:30:00,55.99,55.99,55.95,55.96,6850.0,43.3564,43.3564,43.3254,43.3332,6850.0
2017-07-14 12:35:00,55.97,56.07,55.97,56.03,10176.0,43.3409,43.4183,43.3409,43.3874,10176.0
2017-07-14 12:40:00,56.02,56.05,56.02,56.04,4400.0,43.3796,43.4028,43.3796,43.3951,4400.0
2017-07-14 12:45:00,56.06,56.1,56.03,56.08,18684.0,43.4106,43.4416,43.3874,43.4261,18684.0
2017-07-14 12:50:00,56.08,56.09,56.05,56.09,11980.0,43.4261,43.4338,43.4028,43.4338,11980.0
2017-07-14 12:55:00,56.08,56.09,56.03,56.05,4400.0,43.4261,43.4338,43.3874,43.4028,4400.0
2017-07-14 13:00:00,56.04,56.04,56.01,56.02,5600.0,43.3951,43.3951,43.3719,43.3796,5600.0
2017-07-14 13:05:00,56.03,56.11,56.02,56.05,8560.0,43.3874,43.4493,43.3796,43.4028,8560.0
2017-07-14 13:10:00,56.07,56.07,56.04,56.05,3200.0,43.4183,43.4183,43.3951,43.4028,3200.0
2017-07-14 13:15:00,56.06,56.08,56.05,56.07,4400.0,43.4106,43.4261,43.4028,43.4183,4400.0
2017-07-14 13:20:00,56.08,56.1,56.06,56.07,5000.0,43.4261,43.4416,43.4106,43.4183,5000.0
2017-07-14 13:25:00,56.08,56.08,56.04,56.06,17446.0,43.4261,43.4261,43.3951,43.4106,17446.0
2017-07-14 13:30:00,56.06,56.06,56.02,56.02,12092.0,43.4106,43.4106,43.3796,43.3796,12092.0
2017-07-14 13:35:00,56.04,56.04,56.0,56.01,3026.0,43.3951,43.3951,43.3641,43.3719,3026.0
2017-07-14 13:40:00,55.99,56.01,55.99,56.01,6800.0,43.3564,43.3719,43.3564,43.3719,6800.0
2017-07-14 13:45:00,55.99,56.01,55.98,56.01,5260.0,43.3564,43.3719,43.3486,43.3719,5260.0
2017-07-14 13:50:00,56.01,56.04,56.01,56.01,7266.0,43.3719,43.3951,43.3719,43.3719,7266.0
2017-07-14 13:55:00,56.02,56.06,56.01,56.06,6494.0,43.3796,43.4106,43.3719,43.4106,6494.0
2017-07-14 14:00:00,56.05,56.09,56.04,56.09,6000.0,43.4028,43.4338,43.3951,43.4338,6000.0
2017-07-14 14:05:00,56.08,56.12,56.08,56.09,9852.0,43.4261,43.4571,43.4261,43.4338,9852.0
2017-07-14 14:10:00,56.09,56.12,56.07,56.1,3400.0,43.4338,43.4571,43.4183,43.4416,3400.0
2017-07-14 14:15:00,56.1,56.1,56.06,56.08,10612.0,43.4416,43.4416,43.4106,43.4261,10612.0
2017-07-14 14:20:00,56.08,56.08,56.05,56.06,3800.0,43.4261,43.4261,43.4028,43.4106,3800.0
2017-07-14 14:25:00,56.07,56.1,56.07,56.08,7004.0,43.4183,43.4416,43.4183,43.4261,7004.0
2017-07-14 14:30:00,56.08,56.1,56.07,56.07,14944.0,43.4261,43.4416,43.4183,43.4183,14944.0
2017-07-14 14:35:00,56.07,56.09,56.06,56.09,7200.0,43.4183,43.4338,43.4106,43.4338,7200.0
2017-07-14 14:40:00,56.08,56.08,56.05,56.05,4982.0,43.4261,43.4261,43.4028,43.4028,4982.0
2017-07-14 14:45:00,56.06,56.09,56.06,56.08,9880.0,43.4106,43.4338,43.4106,43.4261,9880.0
2017-07-14 14:50:00,56.08,56.08,56.06,56.06,9172.0,43.4261,43.4261,43.4106,43.4106,9172.0
2017-07-14 14:55:00,56.05,56.07,56.05,56.06,7400.0,43.4028,43.4183,43.4028,43.4106,7400.0
2017-07-14 15:00:00,56.05,56.1,56.05,56.1,12172.0,43.4028,43.4416,43.4028,43.4416,12172.0
2017-07-14 15:05:00,56.11,56.11,56.09,56.09,8642.0,43.4493,43.4493,43.4338,43.4338,8642.0
2017-07-14 15:10:00,56.08,56.08,56.05,56.06,8602.0,43.4261,43.4261,43.4028,43.4106,8602.0
2017-07-14 15:15:00,56.06,56.09,56.05,56.09,12080.0,43.4106,43.4338,43.4028,43.4338,12080.0
2017-07-14 15:20:00,56.08,56.1,56.08,56.09,7000.0,43.4261,43.4416,43.4261,43.4338,7000.0
2017-07-14 15:25:00,56.09,56.13,56.09,56.1,39582.0,43.4338,43.4648,43.4338,43.4416,39582.0
2017-07-14 15:30:00,56.1,56.11,56.08,56.08,23434.0,43.4416,43.4493,43.4261,43.4261,23434.0
2017-07-14 15:35:00,56.08,56.12,56.08,56.1,14380.0,43.4261,43.4571,43.4261,43.4416,14380.0
2017-07-14 15:40:00,56.1,56.11,56.09,56.1,29418.0,43.4416,43.4493,43.4338,43.4416,29418.0
2017-07-14 15:45:00,56.1,56.12,56.07,56.08,21924.0,43.4416,43.4571,43.4183,43.4261,21924.0
2017-07-14 15:50:00,56.07,56.08,56.05,56.06,52784.0,43.4183,43.4261,43.4028,43.4106,52784.0
2017-07-14 15:55:00,56.05,56.1,56.05,56.08,120558.0,43.4028,43.4416,43.4028,43.4261,120558.0
2017-07-17 09:30:00,56.11,56.11,55.92,55.99,49744.0,43.4493,43.4493,43.3022,43.3564,49744.0
2017-07-17 09:35:00,55.96,55.99,55.88,55.94,4204.0,43.3332,43.3564,43.2712,43.3177,4204.0
2017-07-17 09:40:00,55.94,55.96,55.85,55.87,7032.0,43.3177,43.3332,43.248,43.2635,7032.0
2017-07-17 09:45:00,55.88,55.88,55.8,55.87,9836.0,43.2712,43.2712,43.2093,43.2635,9836.0
2017-07-17 09:50:00,55.9,55.95,55.89,55.94,9800.0,43.2867,43.3254,43.279,43.3177,9800.0
2017-07-17 09:55:00,55.95,55.95,55.88,55.92,8400.0,43.3254,43.3254,43.2712,43.3022,8400.0
2017-07-17 10:00:00,55.91,55.93,55.83,55.86,6546.0,43.2944,43.3099,43.2325,43.2557,6546.0
2017-07-17 10:05:00,55.9,55.92,55.88,55.91,1700.0,43.2867,43.3022,43.2712,43.2944,1700.0
2017-07-17 10:10:00,55.92,55.96,55.88,55.95,8150.0,43.3022,43.3332,43.2712,43.3254,8150.0
2017-07-17 10:15:00,55.95,55.96,55.93,55.94,10698.0,43.3254,43.3332,43.3099,43.3177,10698.0
2017-07-17 10:20:00,55.95,55.98,55.9,55.9,7288.0,43.3254,43.3486,43.2867,43.2867,7288.0
2017-07-17 10:25:00,55.92,55.93,55.9,55.93,4332.0,43.3022,43.3099,43.2867,43.3099,4332.0
2017-07-17 10:30:00,55.93,55.97,55.92,55.96,11054.0,43.3099,43.3409,43.3022,43.3332,11054.0
2017-07-17 10:35:00,55.96,55.96,55.91,55.93,7632.0,43.3332,43.3332,43.2944,43.3099,7632.0
2017-07-17 10:40:00,55.92,55.97,55.91,55.97,11864.0,43.3022,43.3409,43.2944,43.3409,11864.0
2017-07-17 10:45:00,55.98,56.0,55.95,55.99,34942.0,43.3486,43.3641,43.3254,43.3564,34942.0
2017-07-17 10:50:00,55.98,55.98,55.94,55.95,13200.0,43.3486,43.3486,43.3177,43.3254,13200.0
2017-07-17 10:55:00,55.95,55.97,55.92,55.94,10400.0,43.3254,43.3409,43.3022,43.3177,10400.0
2017-07-17 11:00:00,55.94,55.99,55.94,55.96,14208.0,43.3177,43.3564,43.3177,43.3332,14208.0
2017-07-17 11:05:00,55.97,55.99,55.91,55.95,10000.0,43.3409,43.3564,43.2944,43.3254,10000.0
2017-07-17 11:10:00,55.95,55.96,55.94,55.95,15298.0,43.3254,43.3332,43.3177,43.3254,15298.0
2017-07-17 11:15:00,55.96,55.98,55.95,55.95,5200.0,43.3332,43.3486,43.3254,43.3254,5200.0
2017-07-17 11:20:00,55.96,55.97,55.92,55.96,15246.0,43.3332,43.3409,43.3022,43.3332,15246.0
2017-07-17 11:25:00,55.96,55.99,55.96,55.97,9060.0,43.3332,43.3564,43.3332,43.3409,9060.0
2017-07-17 11:30:00,55.97,55.97,55.92,55.93,13454.0,43.3409,43.3409,43.3022,43.3099,13454.0
2017-07-17 11:35:00,55.94,55.95,55.93,55.93,4402.0,43.3177,43.3254,43.3099,43.3099,4402.0
2017-07-17 11:40:00,55.93,55.95,55.91,55.93,10922.0,43.3099,43.3254,43.2944,43.3099,10922.0
2017-07-17 11:45:00,55.94,55.95,55.92,55.93,5200.0,43.3177,43.3254,43.3022,43.3099,5200.0
2017-07-17 11:50:00,55.92,55.93,55.9,55.9,2800.0,43.3022,43.3099,43.2867,43.2867,2800.0
2017-07-17 11:55:00,55.9,55.94,55.9,55.92,2800.0,43.2867,43.3177,43.2867,43.3022,2800.0
2017-07-17 12:00:00,55.93,55.95,55.93,55.93,5614.0,43.3099,43.3254,43.3099,43.3099,5614.0
2017-07-17 12:05:00,55.94,55.95,55.91,55.95,6200.0,43.3177,43.3254,43.2944,43.3254,6200.0
2017-07-17 12:10:00,55.94,55.97,55.94,55.96,6220.0,43.3177,43.3409,43.3177,43.3332,6220.0
2017-07-17 12:15:00,55.96,55.99,55.96,55.98,7050.0,43.3332,43.3564,43.3332,43.3486,7050.0
2017-07-17 12:20:00,55.99,56.01,55.98,55.99,7400.0,43.3564,43.3719,43.3486,43.3564,7400.0
2017-07-17 12:25:00,55.99,56.01,55.98,55.99,10024.0,43.3564,43.3719,43.3486,43.3564,10024.0
2017-07-17 12:30:00,56.0,56.0,55.95,55.95,7600.0,43.3641,43.3641,43.3254,43.3254,7600.0
2017-07-17 12:35:00,55.95,55.96,55.93,55.93,7758.0,43.3254,43.3332,43.3099,43.3099,7758.0
2017-07-17 12:40:00,55.93,55.95,55.92,55.92,5954.0,43.3099,43.3254,43.3022,43.3022,5954.0
2017-07-17 12:45:00,55.92,55.94,55.92,55.94,7638.0,43.3022,43.3177,43.3022,43.3177,7638.0
2017-07-17 12:50:00,55.94,55.96,55.93,55.96,3000.0,43.3177,43.3332,43.3099,43.3332,3000.0
2017-07-17 12:55:00,55.96,55.96,55.93,55.94,9996.0,43.3332,43.3332,43.3099,43.3177,9996.0
2017-07-17 13:00:00,55.93,55.93,55.91,55.91,3400.0,43.3099,43.3099,43.2944,43.2944,3400.0
2017-07-17 13:05:00,55.92,55.93,55.91,55.92,7010.0,43.3022,43.3099,43.2944,43.3022,7010.0
2017-07-17 13:10:00,55.92,55.96,55.92,55.96,4800.0,43.3022,43.3332,43.3022,43.3332,4800.0
2017-07-17 13:15:00,55.95,55.96,55.93,55.93,5000.0,43.3254,43.3332,43.3099,43.3099,5000.0
2017-07-17 13:20:00,55.94,55.94,55.92,55.93,4396.0,43.3177,43.3177,43.3022,43.3099,4396.0
2017-07-17 13:25:00,55.92,55.93,55.91,55.93,3398.0,43.3022,43.3099,43.2944,43.3099,3398.0
2017-07-17 13:30:00,55.92,55.93,55.91,55.91,7738.0,43.3022,43.3099,43.2944,43.2944,7738.0
2017-07-17 13:35:00,55.93,55.98,55.92,55.97,15662.0,43.3099,43.3486,43.3022,43.3409,15662.0
2017-07-17 13:40:00,55.98,55.99,55.97,55.99,9186.0,43.3486,43.3564,43.3409,43.3564,9186.0
2017-07-17 13:45:00,55.99,55.99,55.97,55.99,6170.0,43.3564,43.3564,43.3409,43.3564,6170.0
2017-07-17 13:50:00,55.99,55.99,55.97,55.98,5500.0,43.3564,43.3564,43.3409,43.3486,5500.0
2017-07-17 13:55:00,55.99,56.01,55.98,56.0,12190.0,43.3564,43.3719,43.3486,43.3641,12190.0
2017-07-17 14:00:00,55.99,56.01,55.98,56.0,4600.0,43.3564,43.3719,43.3486,43.3641,4600.0
2017-07-17 14:05:00,56.01,56.02,56.0,56.01,11202.0,43.3719,43.3796,43.3641,43.3719,11202.0
2017-07-17 14:10:00,56.01,56.01,55.99,56.0,5400.0,43.3719,43.3719,43.3564,43.3641,5400.0
2017-07-17 14:15:00,55.99,56.02,55.99,55.99,7798.0,43.3564,43.3796,43.3564,43.3564,7798.0
2017-07-17 14:20:00,56.0,56.02,55.99,56.02,8336.0,43.3641,43.3796,43.3564,43.3796,8336.0
2017-07-17 14:25:00,56.02,56.02,55.99,56.02,16438.0,43.3796,43.3796,43.3564,43.3796,16438.0
2017-07-17 14:30:00,56.02,56.02,55.99,55.99,7314.0,43.3796,43.3796,43.3564,43.3564,7314.0
2017-07-17 14:35:00,55.99,56.0,55.97,55.99,7434.0,43.3564,43.3641,43.3409,43.3564,7434.0
2017-07-17 14:40:00,55.99,55.99,55.97,55.97,7000.0,43.3564,43.3564,43.3409,43.3409,7000.0
2017-07-17 14:45:00,55.96,55.99,55.96,55.98,16320.0,43.3332,43.3564,43.3332,43.3486,16320.0
2017-07-17 14:50:00,56.01,56.01,55.98,55.98,24716.0,43.3719,43.3719,43.3486,43.3486,24716.0
2017-07-17 14:55:00,55.99,55.99,55.97,55.98,14082.0,43.3564,43.3564,43.3409,43.3486,14082.0
2017-07-17 15:00:00,55.98,55.99,55.98,55.98,15048.0,43.3486,43.3564,43.3486,43.3486,15048.0
2017-07-17 15:05:00,55.98,55.98,55.94,55.95,9000.0,43.3486,43.3486,43.3177,43.3254,9000.0
2017-07-17 15:10:00,55.95,55.97,55.94,55.95,6808.0,43.3254,43.3409,43.3177,43.3254,6808.0
2017-07-17 15:15:00,55.95,55.96,55.94,55.94,14000.0,43.3254,43.3332,43.3177,43.3177,14000.0
2017-07-17 15:20:00,55.94,55.94,55.92,55.94,15580.0,43.3177,43.3177,43.3022,43.3177,15580.0
2017-07-17 15:25:00,55.92,55.95,55.92,55.92,12002.0,43.3022,43.3254,43.3022,43.3022,12002.0
2017-07-17 15:30:00,55.92,55.93,55.91,55.91,26106.0,43.3022,43.3099,43.2944,43.2944,26106.0
2017-07-17 15:35:00,55.91,55.93,55.91,55.92,34866.0,43.2944,43.3099,43.2944,43.3022,34866.0
2017-07-17 15:40:00,55.92,55.97,55.92,55.95,20752.0,43.3022,43.3409,43.3022,43.3254,20752.0
2017-07-17 15:45:00,55.95,55.95,55.92,55.93,50284.0,43.3254,43.3254,43.3022,43.3099,50284.0
2017-07-17 15:50:00,55.93,55.98,55.93,55.98,51178.0,43.3099,43.3486,43.3099,43.3486,51178.0
2017-07-17 15:55:00,55.98,56.02,55.98,56.01,73222.0,43.3486,43.3796,43.3486,43.3719,73222.0
2017-07-18 09:30:00,56.17,56.17,55.99,56.02,27744.0,43.4958,43.4958,43.3564,43.3796,27744.0
2017-07-18 09:35:00,56.07,56.1,56.02,56.1,1600.0,43.4183,43.4416,43.3796,43.4416,1600.0
2017-07-18 09:40:00,56.09,56.15,56.01,56.06,4616.0,43.4338,43.4803,43.3719,43.4106,4616.0
2017-07-18 09:45:00,56.03,56.11,56.02,56.09,9646.0,43.3874,43.4493,43.3796,43.4338,9646.0
2017-07-18 09:50:00,56.09,56.18,56.09,56.1,12954.0,43.4338,43.5035,43.4338,43.4416,12954.0
2017-07-18 09:55:00,56.09,56.12,56.06,56.06,4492.0,43.4338,43.4571,43.4106,43.4106,4492.0
2017-07-18 10:00:00,56.07,56.23,56.07,56.22,30196.0,43.4183,43.5422,43.4183,43.5345,30196.0
2017-07-18 10:05:00,56.22,56.22,56.08,56.08,13000.0,43.5345,43.5345,43.4261,43.4261,13000.0
2017-07-18 10:10:00,56.11,56.13,56.09,56.11,8532.0,43.4493,43.4648,43.4338,43.4493,8532.0
2017-07-18 10:15:00,56.1,56.12,56.09,56.12,5000.0,43.4416,43.4571,43.4338,43.4571,5000.0
2017-07-18 10:20:00,56.13,56.16,56.13,56.15,5492.0,43.4648,43.488,43.4648,43.4803,5492.0
2017-07-18 10:25:00,56.15,56.15,56.09,56.09,14612.0,43.4803,43.4803,43.4338,43.4338,14612.0
2017-07-18 10:30:00,56.1,56.13,56.09,56.13,13712.0,43.4416,43.4648,43.4338,43.4648,13712.0
2017-07-18 10:35:00,56.12,56.13,56.08,56.08,5020.0,43.4571,43.4648,43.4261,43.4261,5020.0
2017-07-18 10:40:00,56.07,56.18,56.05,56.17,16584.0,43.4183,43.5035,43.4028,43.4958,16584.0
2017-07-18 10:45:00,56.19,56.21,56.13,56.13,12652.0,43.5113,43.5267,43.4648,43.4648,12652.0
2017-07-18 10:50:00,56.13,56.17,56.12,56.15,35292.0,43.4648,43.4958,43.4571,43.4803,35292.0
2017-07-18 10:55:00,56.18,56.25,56.16,56.19,10210.0,43.5035,43.5577,43.488,43.5113,10210.0
2017-07-18 11:00:00,56.18,56.2,56.16,56.16,19116.0,43.5035,43.519,43.488,43.488,19116.0
2017-07-18 11:05:00,56.15,56.17,56.11,56.11,7078.0,43.4803,43.4958,43.4493,43.4493,7078.0
2017-07-18 11:10:00,56.11,56.12,56.07,56.07,6000.0,43.4493,43.4571,43.4183,43.4183,6000.0
2017-07-18 11:15:00,56.07,56.1,56.06,56.07,5400.0,43.4183,43.4416,43.4106,43.4183,5400.0
2017-07-18 11:20:00,56.07,56.13,56.07,56.11,9060.0,43.4183,43.4648,43.4183,43.4493,9060.0
2017-07-18 11:25:00,56.1,56.13,56.08,56.08,5488.0,43.4416,43.4648,43.4261,43.4261,5488.0
2017-07-18 11:30:00,56.07,56.09,56.07,56.09,5600.0,43.4183,43.4338,43.4183,43.4338,5600.0
2017-07-18 11:35:00,56.09,56.12,56.09,56.12,8586.0,43.4338,43.4571,43.4338,43.4571,8586.0
2017-07-18 11:40:00,56.13,56.13,56.06,56.06,13054.0,43.4648,43.4648,43.4106,43.4106,13054.0
2017-07-18 11:45:00,56.06,56.1,56.05,56.08,9000.0,43.4106,43.4416,43.4028,43.4261,9000.0
2017-07-18 11:50:00,56.09,56.12,56.08,56.11,6914.0,43.4338,43.4571,43.4261,43.4493,6914.0
2017-07-18 11:55:00,56.13,56.13,56.08,56.09,5820.0,43.4648,43.4648,43.4261,43.4338,5820.0
2017-07-18 12:00:00,56.09,56.12,56.09,56.1,4000.0,43.4338,43.4571,43.4338,43.4416,4000.0
2017-07-18 12:05:00,56.1,56.12,56.1,56.12,4002.0,43.4416,43.4571,43.4416,43.4571,4002.0
2017-07-18 12:10:00,56.12,56.12,56.09,56.09,5620.0,43.4571,43.4571,43.4338,43.4338,5620.0
2017-07-18 12:15:00,56.1,56.11,56.1,56.1,2860.0,43.4416,43.4493,43.4416,43.4416,2860.0
2017-07-18 12:20:00,56.09,56.09,56.07,56.08,6332.0,43.4338,43.4338,43.4183,43.4261,6332.0
2017-07-18 12:25:00,56.07,56.07,56.02,56.03,3700.0,43.4183,43.4183,43.3796,43.3874,3700.0
2017-07-18 12:30:00,56.03,56.07,56.03,56.07,8400.0,43.3874,43.4183,43.3874,43.4183,8400.0
2017-07-18 12:35:00,56.08,56.1,56.07,56.09,3800.0,43.4261,43.4416,43.4183,43.4338,3800.0
2017-07-18 12:40:00,56.07,56.07,56.03,56.03,5880.0,43.4183,43.4183,43.3874,43.3874,5880.0
2017-07-18 12:45:00,56.03,56.04,56.01,56.02,6000.0,43.3874,43.3951,43.3719,43.3796,6000.0
2017-07-18 12:50:00,56.01,56.03,56.01,56.03,4292.0,43.3719,43.3874,43.3719,43.3874,4292.0
2017-07-18 12:55:00,56.04,56.07,56.04,56.07,5000.0,43.3951,43.4183,43.3951,43.4183,5000.0
2017-07-18 13:00:00,56.06,56.09,56.05,56.09,7600.0,43.4106,43.4338,43.4028,43.4338,7600.0
2017-07-18 13:05:00,56.07,56.08,56.06,56.08,11600.0,43.4183,43.4261,43.4106,43.4261,11600.0
2017-07-18 13:10:00,56.06,56.08,56.06,56.08,4200.0,43.4106,43.4261,43.4106,43.4261,4200.0
2017-07-18 13:15:00,56.08,56.1,56.07,56.08,4702.0,43.4261,43.4416,43.4183,43.4261,4702.0
2017-07-18 13:20:00,56.07,56.09,56.07,56.07,2980.0,43.4183,43.4338,43.4183,43.4183,2980.0
2017-07-18 13:25:00,56.07,56.08,56.05,56.05,6950.0,43.4183,43.4261,43.4028,43.4028,6950.0
2017-07-18 13:30:00,56.05,56.06,56.04,56.04,4200.0,43.4028,43.4106,43.3951,43.3951,4200.0
2017-07-18 13:35:00,56.04,56.04,56.0,56.02,3800.0,43.3951,43.3951,43.3641,43.3796,3800.0
2017-07-18 13:40:00,56.02,56.05,56.01,56.01,5600.0,43.3796,43.4028,43.3719,43.3719,5600.0
2017-07-18 13:45:00,56.01,56.02,55.99,55.99,7432.0,43.3719,43.3796,43.3564,43.3564,7432.0
2017-07-18 13:50:00,55.99,56.02,55.99,56.0,9566.0,43.3564,43.3796,43.3564,43.3641,9566.0
2017-07-18 13:55:00,56.01,56.03,55.99,56.03,6000.0,43.3719,43.3874,43.3564,43.3874,6000.0
2017-07-18 14:00:00,56.02,56.03,56.01,56.01,4600.0,43.3796,43.3874,43.3719,43.3719,4600.0
2017-07-18 14:05:00,56.0,56.01,56.0,56.01,3424.0,43.3641,43.3719,43.3641,43.3719,3424.0
2017-07-18 14:10:00,56.02,56.03,55.99,56.02,6800.0,43.3796,43.3874,43.3564,43.3796,6800.0
2017-07-18 14:15:00,56.02,56.03,56.0,56.01,8688.0,43.3796,43.3874,43.3641,43.3719,8688.0
2017-07-18 14:20:00,56.01,56.02,56.0,56.02,5800.0,43.3719,43.3796,43.3641,43.3796,5800.0
2017-07-18 14:25:00,56.01,56.01,55.97,55.99,2800.0,43.3719,43.3719,43.3409,43.3564,2800.0
2017-07-18 14:30:00,56.0,56.04,55.99,56.03,6276.0,43.3641,43.3951,43.3564,43.3874,6276.0
2017-07-18 14:35:00,56.04,56.06,56.03,56.03,5944.0,43.3951,43.4106,43.3874,43.3874,5944.0
2017-07-18 14:40:00,56.03,56.04,56.02,56.03,5800.0,43.3874,43.3951,43.3796,43.3874,5800.0
2017-07-18 14:45:00,56.04,56.05,56.03,56.05,8126.0,43.3951,43.4028,43.3874,43.4028,8126.0
2017-07-18 14:50:00,56.04,56.04,56.02,56.04,7800.0,43.3951,43.3951,43.3796,43.3951,7800.0
2017-07-18 14:55:00,56.05,56.05,56.03,56.04,8644.0,43.4028,43.4028,43.3874,43.3951,8644.0
2017-07-18 15:00:00,56.03,56.04,56.02,56.02,4344.0,43.3874,43.3951,43.3796,43.3796,4344.0
2017-07-18 15:05:00,56.02,56.03,56.02,56.02,6304.0,43.3796,43.3874,43.3796,43.3796,6304.0
2017-07-18 15:10:00,56.01,56.03,56.01,56.02,7626.0,43.3719,43.3874,43.3719,43.3796,7626.0
2017-07-18 15:15:00,56.02,56.05,56.02,56.03,7058.0,43.3796,43.4028,43.3796,43.3874,7058.0
2017-07-18 15:20:00,56.03,56.07,56.02,56.07,21156.0,43.3874,43.4183,43.3796,43.4183,21156.0
2017-07-18 15:25:00,56.07,56.12,56.07,56.1,12164.0,43.4183,43.4571,43.4183,43.4416,12164.0
2017-07-18 15:30:00,56.1,56.1,56.08,56.08,10434.0,43.4416,43.4416,43.4261,43.4261,10434.0
2017-07-18 15:35:00,56.08,56.11,56.07,56.1,24312.0,43.4261,43.4493,43.4183,43.4416,24312.0
2017-07-18 15:40:00,56.1,56.12,56.1,56.12,12194.0,43.4416,43.4571,43.4416,43.4571,12194.0
2017-07-18 15:45:00,56.12,56.13,56.1,56.11,25626.0,43.4571,43.4648,43.4416,43.4493,25626.0
2017-07-18 15:50:00,56.11,56.12,56.08,56.1,26448.0,43.4493,43.4571,43.4261,43.4416,26448.0
2017-07-18 15:55:00,56.11,56.13,56.08,56.1,94552.0,43.4493,43.4648,43.4261,43.4416,94552.0
2017-07-19 09:30:00,56.19,56.19,56.11,56.11,19954.0,43.5113,43.5113,43.4493,43.4493,19954.0
2017-07-19 09:35:00,56.09,56.11,56.02,56.02,12924.0,43.4338,43.4493,43.3796,43.3796,12924.0
2017-07-19 09:40:00,56.02,56.06,55.99,56.05,33230.0,43.3796,43.4106,43.3564,43.4028,33230.0
2017-07-19 09:45:00,56.04,56.08,56.02,56.04,9784.0,43.3951,43.4261,43.3796,43.3951,9784.0
2017-07-19 09:50:00,56.04,56.25,56.04,56.19,10600.0,43.3951,43.5577,43.3951,43.5113,10600.0
2017-07-19 09:55:00,56.19,56.19,56.13,56.13,5410.0,43.5113,43.5113,43.4648,43.4648,5410.0
2017-07-19 10:00:00,56.14,56.18,56.14,56.18,2200.0,43.4725,43.5035,43.4725,43.5035,2200.0
2017-07-19 10:05:00,56.19,56.19,56.14,56.14,2000.0,43.5113,43.5113,43.4725,43.4725,2000.0
2017-07-19 10:10:00,56.15,56.16,56.13,56.13,4404.0,43.4803,43.488,43.4648,43.4648,4404.0
2017-07-19 10:15:00,56.13,56.13,56.08,56.08,8230.0,43.4648,43.4648,43.4261,43.4261,8230.0
2017-07-19 10:20:00,56.07,56.07,55.99,55.99,31508.0,43.4183,43.4183,43.3564,43.3564,31508.0
2017-07-19 10:25:00,55.99,55.99,55.96,55.98,4838.0,43.3564,43.3564,43.3332,43.3486,4838.0
2017-07-19 10:30:00,55.99,56.02,55.95,55.96,16492.0,43.3564,43.3796,43.3254,43.3332,16492.0
2017-07-19 10:35:00,55.96,55.97,55.94,55.95,17770.0,43.3332,43.3409,43.3177,43.3254,17770.0
2017-07-19 10:40:00,55.94,55.99,55.9,55.99,12054.0,43.3177,43.3564,43.2867,43.3564,12054.0
2017-07-19 10:45:00,56.0,56.07,55.99,56.04,20542.0,43.3641,43.4183,43.3564,43.3951,20542.0
2017-07-19 10:50:00,56.04,56.09,56.03,56.09,2530.0,43.3951,43.4338,43.3874,43.4338,2530.0
2017-07-19 10:55:00,56.08,56.1,56.06,56.06,5426.0,43.4261,43.4416,43.4106,43.4106,5426.0
2017-07-19 11:00:00,56.05,56.07,56.04,56.04,4010.0,43.4028,43.4183,43.3951,43.3951,4010.0
2017-07-19 11:05:00,56.04,56.04,56.02,56.02,7190.0,43.3951,43.3951,43.3796,43.3796,7190.0
2017-07-19 11:10:00,56.02,56.02,56.0,56.02,5000.0,43.3796,43.3796,43.3641,43.3796,5000.0
2017-07-19 11:15:00,56.02,56.07,56.02,56.02,6994.0,43.3796,43.4183,43.3796,43.3796,6994.0
2017-07-19 11:20:00,56.02,56.02,55.99,55.99,1800.0,43.3796,43.3796,43.3564,43.3564,1800.0
2017-07-19 11:25:00,55.99,56.1,55.99,56.08,13106.0,43.3564,43.4416,43.3564,43.4261,13106.0
2017-07-19 11:30:00,56.07,56.1,56.02,56.09,37136.0,43.4183,43.4416,43.3796,43.4338,37136.0
2017-07-19 11:35:00,56.08,56.08,56.02,56.04,8082.0,43.4261,43.4261,43.3796,43.3951,8082.0
2017-07-19 11:40:00,56.04,56.06,56.02,56.05,20850.0,43.3951,43.4106,43.3796,43.4028,20850.0
2017-07-19 11:45:00,56.04,56.05,56.02,56.02,3810.0,43.3951,43.4028,43.3796,43.3796,3810.0
2017-07-19 11:50:00,56.02,56.03,56.02,56.02,3116.0,43.3796,43.3874,43.3796,43.3796,3116.0
2017-07-19 11:55:00,56.02,56.04,55.99,56.02,10760.0,43.3796,43.3951,43.3564,43.3796,10760.0
2017-07-19 12:00:00,56.02,56.02,55.99,56.01,20262.0,43.3796,43.3796,43.3564,43.3719,20262.0
2017-07-19 12:05:00,56.01,56.01,55.98,55.99,6400.0,43.3719,43.3719,43.3486,43.3564,6400.0
2017-07-19 12:10:00,56.01,56.04,56.0,56.04,27614.0,43.3719,43.3951,43.3641,43.3951,27614.0
2017-07-19 12:15:00,56.04,56.05,55.99,56.01,12424.0,43.3951,43.4028,43.3564,43.3719,12424.0
2017-07-19 12:20:00,56.01,56.06,56.01,56.06,2400.0,43.3719,43.4106,43.3719,43.4106,2400.0
2017-07-19 12:25:00,56.05,56.06,56.05,56.06,4000.0,43.4028,43.4106,43.4028,43.4106,4000.0
2017-07-19 12:30:00,56.07,56.08,56.06,56.08,10500.0,43.4183,43.4261,43.4106,43.4261,10500.0
2017-07-19 12:35:00,56.08,56.13,56.08,56.12,7616.0,43.4261,43.4648,43.4261,43.4571,7616.0
2017-07-19 12:40:00,56.13,56.15,56.13,56.13,6412.0,43.4648,43.4803,43.4648,43.4648,6412.0
2017-07-19 12:45:00,56.12,56.13,56.09,56.1,6400.0,43.4571,43.4648,43.4338,43.4416,6400.0
2017-07-19 12:50:00,56.1,56.13,56.1,56.13,5600.0,43.4416,43.4648,43.4416,43.4648,5600.0
2017-07-19 12:55:00,56.13,56.17,56.13,56.17,3600.0,43.4648,43.4958,43.4648,43.4958,3600.0
2017-07-19 13:00:00,56.17,56.17,56.16,56.16,2204.0,43.4958,43.4958,43.488,43.488,2204.0
2017-07-19 13:05:00,56.16,56.17,56.15,56.15,2600.0,43.488,43.4958,43.4803,43.4803,2600.0
2017-07-19 13:10:00,56.15,56.15,56.13,56.13,800.0,43.4803,43.4803,43.4648,43.4648,800.0
2017-07-19 13:15:00,56.15,56.16,56.13,56.15,6310.0,43.4803,43.488,43.4648,43.4803,6310.0
2017-07-19 13:20:00,56.16,56.2,56.16,56.19,2800.0,43.488,43.519,43.488,43.5113,2800.0
2017-07-19 13:25:00,56.18,56.19,56.16,56.19,4860.0,43.5035,43.5113,43.488,43.5113,4860.0
2017-07-19 13:30:00,56.2,56.22,56.19,56.22,3560.0,43.519,43.5345,43.5113,43.5345,3560.0
2017-07-19 13:35:00,56.23,56.23,56.22,56.22,10400.0,43.5422,43.5422,43.5345,43.5345,10400.0
2017-07-19 13:40:00,56.22,56.24,56.22,56.23,23552.0,43.5345,43.55,43.5345,43.5422,23552.0
2017-07-19 13:45:00,56.23,56.27,56.23,56.24,8406.0,43.5422,43.5732,43.5422,43.55,8406.0
2017-07-19 13:50:00,56.24,56.24,56.22,56.22,5272.0,43.55,43.55,43.5345,43.5345,5272.0
2017-07-19 13:55:00,56.22,56.24,56.22,56.23,9938.0,43.5345,43.55,43.5345,43.5422,9938.0
2017-07-19 14:00:00,56.23,56.25,56.23,56.23,9006.0,43.5422,43.5577,43.5422,43.5422,9006.0
2017-07-19 14:05:00,56.22,56.24,56.21,56.24,15438.0,43.5345,43.55,43.5267,43.55,15438.0
2017-07-19 14:10:00,56.24,56.26,56.22,56.26,8000.0,43.55,43.5655,43.5345,43.5655,8000.0
2017-07-19 14:15:00,56.27,56.29,56.25,56.26,8078.0,43.5732,43.5887,43.5577,43.5655,8078.0
2017-07-19 14:20:00,56.26,56.26,56.25,56.26,11472.0,43.5655,43.5655,43.5577,43.5655,11472.0
2017-07-19 14:25:00,56.27,56.3,56.27,56.3,11766.0,43.5732,43.5964,43.5732,43.5964,11766.0
2017-07-19 14:30:00,56.3,56.3,56.27,56.27,5780.0,43.5964,43.5964,43.5732,43.5732,5780.0
2017-07-19 14:35:00,56.27,56.3,56.27,56.3,13622.0,43.5732,43.5964,43.5732,43.5964,13622.0
2017-07-19 14:40:00,56.3,56.3,56.27,56.29,2594.0,43.5964,43.5964,43.5732,43.5887,2594.0
2017-07-19 14:45:00,56.29,56.3,56.29,56.29,4050.0,43.5887,43.5964,43.5887,43.5887,4050.0
2017-07-19 14:50:00,56.28,56.29,56.27,56.29,7600.0,43.581,43.5887,43.5732,43.5887,7600.0
2017-07-19 14:55:00,56.29,56.31,56.29,56.3,5486.0,43.5887,43.6042,43.5887,43.5964,5486.0
2017-07-19 15:00:00,56.3,56.35,56.3,56.34,20484.0,43.5964,43.6352,43.5964,43.6274,20484.0
2017-07-19 15:05:00,56.35,56.37,56.34,56.35,9010.0,43.6352,43.6506,43.6274,43.6352,9010.0
2017-07-19 15:10:00,56.35,56.35,56.34,56.35,5692.0,43.6352,43.6352,43.6274,43.6352,5692.0
2017-07-19 15:15:00,56.35,56.36,56.33,56.36,5350.0,43.6352,43.6429,43.6197,43.6429,5350.0
2017-07-19 15:20:00,56.37,56.38,56.36,56.38,8610.0,43.6506,43.6584,43.6429,43.6584,8610.0
2017-07-19 15:25:00,56.38,56.4,56.37,56.38,12276.0,43.6584,43.6739,43.6506,43.6584,12276.0
2017-07-19 15:30:00,56.38,56.4,56.37,56.4,8286.0,43.6584,43.6739,43.6506,43.6739,8286.0
2017-07-19 15:35:00,56.39,56.42,56.39,56.41,14120.0,43.6661,43.6894,43.6661,43.6816,14120.0
2017-07-19 15:40:00,56.41,56.42,56.39,56.4,26324.0,43.6816,43.6894,43.6661,43.6739,26324.0
2017-07-19 15:45:00,56.41,56.42,56.41,56.41,20352.0,43.6816,43.6894,43.6816,43.6816,20352.0
2017-07-19 15:50:00,56.41,56.42,56.41,56.42,13488.0,43.6816,43.6894,43.6816,43.6894,13488.0
2017-07-19 15:55:00,56.42,56.47,56.41,56.47,96378.0,43.6894,43.7281,43.6816,43.7281,96378.0
2017-07-20 09:30:00,56.65,56.67,56.53,56.67,20342.0,43.8675,43.883,43.7745,43.883,20342.0
2017-07-20 09:35:00,56.71,56.72,56.54,56.58,5502.0,43.9139,43.9217,43.7823,43.8133,5502.0
2017-07-20 09:40:00,56.6,56.6,56.55,56.59,7200.0,43.8287,43.8287,43.79,43.821,7200.0
2017-07-20 09:45:00,56.6,56.6,56.48,56.51,4800.0,43.8287,43.8287,43.7358,43.7591,4800.0
2017-07-20 09:50:00,56.47,56.55,56.47,56.53,7440.0,43.7281,43.79,43.7281,43.7745,7440.0
2017-07-20 09:55:00,56.54,56.6,56.52,56.56,9414.0,43.7823,43.8287,43.7668,43.7978,9414.0
2017-07-20 10:00:00,56.55,56.58,56.52,56.57,8422.0,43.79,43.8133,43.7668,43.8055,8422.0
2017-07-20 10:05:00,56.57,56.62,56.57,56.6,7922.0,43.8055,43.8442,43.8055,43.8287,7922.0
2017-07-20 10:10:00,56.6,56.62,56.59,56.6,6578.0,43.8287,43.8442,43.821,43.8287,6578.0
2017-07-20 10:15:00,56.6,56.6,56.52,56.56,14520.0,43.8287,43.8287,43.7668,43.7978,14520.0
2017-07-20 10:20:00,56.57,56.65,56.57,56.63,7000.0,43.8055,43.8675,43.8055,43.852,7000.0
2017-07-20 10:25:00,56.64,56.64,56.54,56.54,8254.0,43.8597,43.8597,43.7823,43.7823,8254.0
2017-07-20 10:30:00,56.55,56.56,56.49,56.55,13538.0,43.79,43.7978,43.7436,43.79,13538.0
2017-07-20 10:35:00,56.56,56.63,56.56,56.58,10402.0,43.7978,43.852,43.7978,43.8133,10402.0
2017-07-20 10:40:00,56.6,56.67,56.58,56.65,12652.0,43.8287,43.883,43.8133,43.8675,12652.0
2017-07-20 10:45:00,56.67,56.74,56.67,56.72,6800.0,43.883,43.9372,43.883,43.9217,6800.0
2017-07-20 10:50:00,56.72,56.74,56.71,56.73,16398.0,43.9217,43.9372,43.9139,43.9294,16398.0
2017-07-20 10:55:00,56.71,56.74,56.71,56.71,8392.0,43.9139,43.9372,43.9139,43.9139,8392.0
2017-07-20 11:00:00,56.72,56.76,56.7,56.73,11590.0,43.9217,43.9526,43.9062,43.9294,11590.0
2017-07-20 11:05:00,56.75,56.75,56.69,56.71,12000.0,43.9449,43.9449,43.8984,43.9139,12000.0
2017-07-20 11:10:00,56.71,56.71,56.63,56.64,9246.0,43.9139,43.9139,43.852,43.8597,9246.0
2017-07-20 11:15:00,56.65,56.69,56.65,56.68,5200.0,43.8675,43.8984,43.8675,43.8907,5200.0
2017-07-20 11:20:00,56.68,56.77,56.68,56.75,8602.0,43.8907,43.9604,43.8907,43.9449,8602.0
2017-07-20 11:25:00,56.74,56.74,56.71,56.72,4386.0,43.9372,43.9372,43.9139,43.9217,4386.0
2017-07-20 11:30:00,56.71,56.75,56.69,56.7,3000.0,43.9139,43.9449,43.8984,43.9062,3000.0
2017-07-20 11:35:00,56.72,56.72,56.66,56.67,5740.0,43.9217,43.9217,43.8752,43.883,5740.0
2017-07-20 11:40:00,56.67,56.71,56.66,56.7,11468.0,43.883,43.9139,43.8752,43.9062,11468.0
2017-07-20 11:45:00,56.7,56.73,56.69,56.72,5610.0,43.9062,43.9294,43.8984,43.9217,5610.0
2017-07-20 11:50:00,56.73,56.73,56.69,56.71,8700.0,43.9294,43.9294,43.8984,43.9139,8700.0
2017-07-20 11:55:00,56.72,56.73,56.7,56.71,9800.0,43.9217,43.9294,43.9062,43.9139,9800.0
2017-07-20 12:00:00,56.69,56.73,56.67,56.72,6956.0,43.8984,43.9294,43.883,43.9217,6956.0
2017-07-20 12:05:00,56.72,56.76,56.72,56.76,6800.0,43.9217,43.9526,43.9217,43.9526,6800.0
2017-07-20 12:10:00,56.75,56.77,56.75,56.77,4000.0,43.9449,43.9604,43.9449,43.9604,4000.0
2017-07-20 12:15:00,56.77,56.77,56.74,56.74,4600.0,43.9604,43.9604,43.9372,43.9372,4600.0
2017-07-20 12:20:00,56.74,56.76,56.73,56.74,8982.0,43.9372,43.9526,43.9294,43.9372,8982.0
2017-07-20 12:25:00,56.74,56.78,56.73,56.78,9872.0,43.9372,43.9681,43.9294,43.9681,9872.0
2017-07-20 12:30:00,56.79,56.79,56.76,56.77,13266.0,43.9759,43.9759,43.9526,43.9604,13266.0
2017-07-20 12:35:00,56.77,56.77,56.75,56.76,8684.0,43.9604,43.9604,43.9449,43.9526,8684.0
2017-07-20 12:40:00,56.77,56.77,56.74,56.74,9340.0,43.9604,43.9604,43.9372,43.9372,9340.0
2017-07-20 12:45:00,56.74,56.79,56.74,56.77,12600.0,43.9372,43.9759,43.9372,43.9604,12600.0
2017-07-20 12:50:00,56.77,56.83,56.77,56.8,18612.0,43.9604,44.0068,43.9604,43.9836,18612.0
2017-07-20 12:55:00,56.79,56.82,56.79,56.82,9782.0,43.9759,43.9991,43.9759,43.9991,9782.0
2017-07-20 13:00:00,56.82,56.85,56.82,56.83,6400.0,43.9991,44.0223,43.9991,44.0068,6400.0
2017-07-20 13:05:00,56.83,56.88,56.83,56.88,5544.0,44.0068,44.0456,44.0068,44.0456,5544.0
2017-07-20 13:10:00,56.9,56.94,56.88,56.94,10464.0,44.0611,44.092,44.0456,44.092,10464.0
2017-07-20 13:15:00,56.91,56.92,56.91,56.92,5330.0,44.0688,44.0765,44.0688,44.0765,5330.0
2017-07-20 13:20:00,56.91,56.93,56.9,56.9,7228.0,44.0688,44.0843,44.0611,44.0611,7228.0
2017-07-20 13:25:00,56.9,56.92,56.89,56.89,6086.0,44.0611,44.0765,44.0533,44.0533,6086.0
2017-07-20 13:30:00,56.88,56.88,56.87,56.87,9582.0,44.0456,44.0456,44.0378,44.0378,9582.0
2017-07-20 13:35:00,56.88,56.88,56.86,56.86,7820.0,44.0456,44.0456,44.0301,44.0301,7820.0
2017-07-20 13:40:00,56.87,56.88,56.84,56.86,9128.0,44.0378,44.0456,44.0146,44.0301,9128.0
2017-07-20 13:45:00,56.85,56.86,56.82,56.82,11742.0,44.0223,44.0301,43.9991,43.9991,11742.0
2017-07-20 13:50:00,56.81,56.82,56.77,56.77,8200.0,43.9914,43.9991,43.9604,43.9604,8200.0
2017-07-20 13:55:00,56.78,56.82,56.77,56.82,14608.0,43.9681,43.9991,43.9604,43.9991,14608.0
2017-07-20 14:00:00,56.82,56.83,56.8,56.83,9996.0,43.9991,44.0068,43.9836,44.0068,9996.0
2017-07-20 14:05:00,56.83,56.83,56.79,56.8,12010.0,44.0068,44.0068,43.9759,43.9836,12010.0
2017-07-20 14:10:00,56.81,56.84,56.8,56.84,8702.0,43.9914,44.0146,43.9836,44.0146,8702.0
2017-07-20 14:15:00,56.85,56.87,56.85,56.85,8064.0,44.0223,44.0378,44.0223,44.0223,8064.0
2017-07-20 14:20:00,56.84,56.85,56.82,56.82,4800.0,44.0146,44.0223,43.9991,43.9991,4800.0
2017-07-20 14:25:00,56.82,56.84,56.81,56.84,9696.0,43.9991,44.0146,43.9914,44.0146,9696.0
2017-07-20 14:30:00,56.83,56.88,56.82,56.86,9268.0,44.0068,44.0456,43.9991,44.0301,9268.0
2017-07-20 14:35:00,56.88,56.88,56.84,56.84,10234.0,44.0456,44.0456,44.0146,44.0146,10234.0
2017-07-20 14:40:00,56.83,56.85,56.83,56.84,8678.0,44.0068,44.0223,44.0068,44.0146,8678.0
2017-07-20 14:45:00,56.85,56.88,56.83,56.85,8798.0,44.0223,44.0456,44.0068,44.0223,8798.0
2017-07-20 14:50:00,56.86,56.89,56.85,56.88,7800.0,44.0301,44.0533,44.0223,44.0456,7800.0
2017-07-20 14:55:00,56.89,56.93,56.88,56.92,13216.0,44.0533,44.0843,44.0456,44.0765,13216.0
2017-07-20 15:00:00,56.91,56.94,56.91,56.93,16280.0,44.0688,44.092,44.0688,44.0843,16280.0
2017-07-20 15:05:00,56.93,56.96,56.92,56.93,7898.0,44.0843,44.1075,44.0765,44.0843,7898.0
2017-07-20 15:10:00,56.94,56.98,56.94,56.96,7986.0,44.092,44.123,44.092,44.1075,7986.0
2017-07-20 15:15:00,56.96,56.97,56.94,56.96,10400.0,44.1075,44.1153,44.092,44.1075,10400.0
2017-07-20 15:20:00,56.96,56.97,56.93,56.97,15470.0,44.1075,44.1153,44.0843,44.1153,15470.0
2017-07-20 15:25:00,56.96,57.0,56.96,57.0,11662.0,44.1075,44.1385,44.1075,44.1385,11662.0
2017-07-20 15:30:00,56.99,57.0,56.98,56.99,32994.0,44.1307,44.1385,44.123,44.1307,32994.0
2017-07-20 15:35:00,56.99,56.99,56.91,56.91,20482.0,44.1307,44.1307,44.0688,44.0688,20482.0
2017-07-20 15:40:00,56.9,56.97,56.9,56.96,24742.0,44.0611,44.1153,44.0611,44.1075,24742.0
2017-07-20 15:45:00,56.96,56.96,56.94,56.95,26628.0,44.1075,44.1075,44.092,44.0998,26628.0
2017-07-20 15:50:00,56.95,56.99,56.93,56.99,45604.0,44.0998,44.1307,44.0843,44.1307,45604.0
2017-07-20 15:55:00,56.99,57.04,56.99,57.04,103308.0,44.1307,44.1695,44.1307,44.1695,103308.0
2017-07-21 09:30:00,56.99,56.99,56.87,56.93,153136.0,44.1307,44.1307,44.0378,44.0843,153136.0
2017-07-21 09:35:00,56.85,56.87,56.67,56.85,14594.0,44.0223,44.0378,43.883,44.0223,14594.0
2017-07-21 09:40:00,56.84,56.87,56.8,56.85,7174.0,44.0146,44.0378,43.9836,44.0223,7174.0
2017-07-21 09:45:00,56.88,56.95,56.88,56.88,8400.0,44.0456,44.0998,44.0456,44.0456,8400.0
2017-07-21 09:50:00,56.91,57.0,56.91,56.97,14492.0,44.0688,44.1385,44.0688,44.1153,14492.0
2017-07-21 09:55:00,56.96,56.99,56.94,56.96,5400.0,44.1075,44.1307,44.092,44.1075,5400.0
2017-07-21 10:00:00,56.94,56.96,56.91,56.95,7152.0,44.092,44.1075,44.0688,44.0998,7152.0
2017-07-21 10:05:00,56.95,57.07,56.95,57.02,14800.0,44.0998,44.1927,44.0998,44.154,14800.0
2017-07-21 10:10:00,57.02,57.06,57.0,57.02,13252.0,44.154,44.185,44.1385,44.154,13252.0
2017-07-21 10:15:00,57.0,57.03,57.0,57.02,17296.0,44.1385,44.1617,44.1385,44.154,17296.0
2017-07-21 10:20:00,57.04,57.04,56.98,56.99,16502.0,44.1695,44.1695,44.123,44.1307,16502.0
2017-07-21 10:25:00,57.01,57.02,56.97,56.98,20452.0,44.1462,44.154,44.1153,44.123,20452.0
2017-07-21 10:30:00,56.98,56.98,56.92,56.94,8452.0,44.123,44.123,44.0765,44.092,8452.0
2017-07-21 10:35:00,56.93,56.97,56.93,56.94,4600.0,44.0843,44.1153,44.0843,44.092,4600.0
2017-07-21 10:40:00,56.94,56.95,56.9,56.94,4000.0,44.092,44.0998,44.0611,44.092,4000.0
2017-07-21 10:45:00,56.95,56.99,56.95,56.98,4222.0,44.0998,44.1307,44.0998,44.123,4222.0
2017-07-21 10:50:00,56.99,57.02,56.97,56.98,6460.0,44.1307,44.154,44.1153,44.123,6460.0
2017-07-21 10:55:00,56.99,57.04,56.98,57.0,8502.0,44.1307,44.1695,44.123,44.1385,8502.0
2017-07-21 11:00:00,56.99,57.01,56.99,57.01,2800.0,44.1307,44.1462,44.1307,44.1462,2800.0
2017-07-21 11:05:00,57.01,57.06,57.01,57.06,7200.0,44.1462,44.185,44.1462,44.185,7200.0
2017-07-21 11:10:00,57.05,57.1,57.05,57.1,9640.0,44.1772,44.2159,44.1772,44.2159,9640.0
2017-07-21 11:15:00,57.09,57.1,57.08,57.09,5800.0,44.2082,44.2159,44.2004,44.2082,5800.0
2017-07-21 11:20:00,57.1,57.1,57.08,57.08,2056.0,44.2159,44.2159,44.2004,44.2004,2056.0
2017-07-21 11:25:00,57.06,57.1,57.05,57.1,4200.0,44.185,44.2159,44.1772,44.2159,4200.0
2017-07-21 11:30:00,57.1,57.16,57.1,57.14,6220.0,44.2159,44.2624,44.2159,44.2469,6220.0
2017-07-21 11:35:00,57.15,57.16,57.12,57.13,5800.0,44.2546,44.2624,44.2314,44.2392,5800.0
2017-07-21 11:40:00,57.12,57.12,57.08,57.1,2600.0,44.2314,44.2314,44.2004,44.2159,2600.0
2017-07-21 11:45:00,57.09,57.09,57.05,57.07,2600.0,44.2082,44.2082,44.1772,44.1927,2600.0
2017-07-21 11:50:00,57.07,57.1,57.06,57.1,4800.0,44.1927,44.2159,44.185,44.2159,4800.0
2017-07-21 11:55:00,57.11,57.12,57.08,57.11,2890.0,44.2237,44.2314,44.2004,44.2237,2890.0
2017-07-21 12:00:00,57.13,57.13,57.1,57.1,1600.0,44.2392,44.2392,44.2159,44.2159,1600.0
2017-07-21 12:05:00,57.09,57.1,57.06,57.09,7200.0,44.2082,44.2159,44.185,44.2082,7200.0
2017-07-21 12:10:00,57.08,57.1,57.08,57.09,1600.0,44.2004,44.2159,44.2004,44.2082,1600.0
2017-07-21 12:15:00,57.08,57.09,57.07,57.09,3200.0,44.2004,44.2082,44.1927,44.2082,3200.0
2017-07-21 12:20:00,57.09,57.14,57.08,57.11,4586.0,44.2082,44.2469,44.2004,44.2237,4586.0
2017-07-21 12:25:00,57.13,57.13,57.09,57.12,4262.0,44.2392,44.2392,44.2082,44.2314,4262.0
2017-07-21 12:30:00,57.12,57.16,57.11,57.16,4534.0,44.2314,44.2624,44.2237,44.2624,4534.0
2017-07-21 12:35:00,57.16,57.16,57.13,57.14,3200.0,44.2624,44.2624,44.2392,44.2469,3200.0
2017-07-21 12:40:00,57.17,57.21,57.17,57.2,4550.0,44.2701,44.3011,44.2701,44.2934,4550.0
2017-07-21 12:45:00,57.19,57.22,57.18,57.22,7414.0,44.2856,44.3088,44.2779,44.3088,7414.0
2017-07-21 12:50:00,57.21,57.24,57.21,57.21,9208.0,44.3011,44.3243,44.3011,44.3011,9208.0
2017-07-21 12:55:00,57.2,57.22,57.19,57.22,13402.0,44.2934,44.3088,44.2856,44.3088,13402.0
2017-07-21 13:00:00,57.23,57.24,57.22,57.23,3686.0,44.3166,44.3243,44.3088,44.3166,3686.0
2017-07-21 13:05:00,57.23,57.25,57.23,57.23,7626.0,44.3166,44.3321,44.3166,44.3166,7626.0
2017-07-21 13:10:00,57.23,57.23,57.2,57.2,1400.0,44.3166,44.3166,44.2934,44.2934,1400.0
2017-07-21 13:15:00,57.2,57.21,57.19,57.2,4526.0,44.2934,44.3011,44.2856,44.2934,4526.0
2017-07-21 13:20:00,57.19,57.2,57.18,57.2,3400.0,44.2856,44.2934,44.2779,44.2934,3400.0
2017-07-21 13:25:00,57.21,57.21,57.19,57.2,8218.0,44.3011,44.3011,44.2856,44.2934,8218.0
2017-07-21 13:30:00,57.19,57.2,57.18,57.2,10600.0,44.2856,44.2934,44.2779,44.2934,10600.0
2017-07-21 13:35:00,57.2,57.2,57.18,57.18,9108.0,44.2934,44.2934,44.2779,44.2779,9108.0
2017-07-21 13:40:00,57.18,57.21,57.18,57.19,7500.0,44.2779,44.3011,44.2779,44.2856,7500.0
2017-07-21 13:45:00,57.19,57.19,57.11,57.12,4334.0,44.2856,44.2856,44.2237,44.2314,4334.0
2017-07-21 13:50:00,57.13,57.13,57.13,57.13,5262.0,44.2392,44.2392,44.2392,44.2392,5262.0
2017-07-21 13:55:00,57.13,57.16,57.12,57.16,3360.0,44.2392,44.2624,44.2314,44.2624,3360.0
2017-07-21 14:00:00,57.16,57.17,57.14,57.16,4400.0,44.2624,44.2701,44.2469,44.2624,4400.0
2017-07-21 14:05:00,57.17,57.22,57.17,57.22,9496.0,44.2701,44.3088,44.2701,44.3088,9496.0
2017-07-21 14:10:00,57.21,57.21,57.19,57.2,5030.0,44.3011,44.3011,44.2856,44.2934,5030.0
2017-07-21 14:15:00,57.21,57.23,57.2,57.23,5198.0,44.3011,44.3166,44.2934,44.3166,5198.0
2017-07-21 14:20:00,57.23,57.27,57.21,57.27,6450.0,44.3166,44.3476,44.3011,44.3476,6450.0
2017-07-21 14:25:00,57.26,57.31,57.24,57.28,6018.0,44.3398,44.3785,44.3243,44.3553,6018.0
2017-07-21 14:30:00,57.27,57.32,57.27,57.31,4600.0,44.3476,44.3863,44.3476,44.3785,4600.0
2017-07-21 14:35:00,57.31,57.31,57.29,57.3,3600.0,44.3785,44.3785,44.3631,44.3708,3600.0
2017-07-21 14:40:00,57.29,57.3,57.29,57.3,2550.0,44.3631,44.3708,44.3631,44.3708,2550.0
2017-07-21 14:45:00,57.3,57.31,57.29,57.31,13844.0,44.3708,44.3785,44.3631,44.3785,13844.0
2017-07-21 14:50:00,57.3,57.32,57.29,57.29,6148.0,44.3708,44.3863,44.3631,44.3631,6148.0
2017-07-21 14:55:00,57.29,57.29,57.23,57.24,8204.0,44.3631,44.3631,44.3166,44.3243,8204.0
2017-07-21 15:00:00,57.23,57.26,57.22,57.25,6848.0,44.3166,44.3398,44.3088,44.3321,6848.0
2017-07-21 15:05:00,57.26,57.26,57.24,57.24,6802.0,44.3398,44.3398,44.3243,44.3243,6802.0
2017-07-21 15:10:00,57.24,57.25,57.23,57.25,7602.0,44.3243,44.3321,44.3166,44.3321,7602.0
2017-07-21 15:15:00,57.26,57.27,57.25,57.26,7800.0,44.3398,44.3476,44.3321,44.3398,7800.0
2017-07-21 15:20:00,57.25,57.28,57.24,57.27,10930.0,44.3321,44.3553,44.3243,44.3476,10930.0
2017-07-21 15:25:00,57.27,57.27,57.26,57.27,8802.0,44.3476,44.3476,44.3398,44.3476,8802.0
2017-07-21 15:30:00,57.27,57.29,57.27,57.29,8400.0,44.3476,44.3631,44.3476,44.3631,8400.0
2017-07-21 15:35:00,57.27,57.29,57.24,57.24,19158.0,44.3476,44.3631,44.3243,44.3243,19158.0
2017-07-21 15:40:00,57.25,57.32,57.24,57.32,24540.0,44.3321,44.3863,44.3243,44.3863,24540.0
2017-07-21 15:45:00,57.33,57.41,57.32,57.41,34952.0,44.394,44.456,44.3863,44.456,34952.0
2017-07-21 15:50:00,57.41,57.41,57.38,57.38,31060.0,44.456,44.456,44.4327,44.4327,31060.0
2017-07-21 15:55:00,57.39,57.47,57.38,57.45,116696.0,44.4405,44.5024,44.4327,44.487,116696.0
2017-07-24 09:30:00,57.46,57.48,57.3,57.35,10854.0,44.4947,44.5102,44.3708,44.4095,10854.0
2017-07-24 09:35:00,57.27,57.27,57.09,57.09,9928.0,44.3476,44.3476,44.2082,44.2082,9928.0
2017-07-24 09:40:00,57.1,57.21,57.09,57.19,10614.0,44.2159,44.3011,44.2082,44.2856,10614.0
2017-07-24 09:45:00,57.19,57.19,57.06,57.06,8410.0,44.2856,44.2856,44.185,44.185,8410.0
2017-07-24 09:50:00,57.04,57.07,56.99,56.99,7218.0,44.1695,44.1927,44.1307,44.1307,7218.0
2017-07-24 09:55:00,56.99,57.0,56.96,57.0,11930.0,44.1307,44.1385,44.1075,44.1385,11930.0
2017-07-24 10:00:00,57.02,57.02,56.96,56.99,9600.0,44.154,44.154,44.1075,44.1307,9600.0
2017-07-24 10:05:00,57.01,57.01,56.97,56.97,13902.0,44.1462,44.1462,44.1153,44.1153,13902.0
2017-07-24 10:10:00,56.97,56.99,56.91,56.91,9000.0,44.1153,44.1307,44.0688,44.0688,9000.0
2017-07-24 10:15:00,56.9,56.94,56.86,56.86,9016.0,44.0611,44.092,44.0301,44.0301,9016.0
2017-07-24 10:20:00,56.86,56.92,56.86,56.92,13800.0,44.0301,44.0765,44.0301,44.0765,13800.0
2017-07-24 10:25:00,56.88,56.9,56.85,56.85,7496.0,44.0456,44.0611,44.0223,44.0223,7496.0
2017-07-24 10:30:00,56.85,56.89,56.83,56.89,7438.0,44.0223,44.0533,44.0068,44.0533,7438.0
2017-07-24 10:35:00,56.91,56.93,56.9,56.9,5182.0,44.0688,44.0843,44.0611,44.0611,5182.0
2017-07-24 10:40:00,56.88,56.92,56.88,56.91,7000.0,44.0456,44.0765,44.0456,44.0688,7000.0
2017-07-24 10:45:00,56.93,56.93,56.89,56.89,7628.0,44.0843,44.0843,44.0533,44.0533,7628.0
2017-07-24 10:50:00,56.88,56.91,56.84,56.91,7570.0,44.0456,44.0688,44.0146,44.0688,7570.0
2017-07-24 10:55:00,56.92,56.94,56.88,56.91,9012.0,44.0765,44.092,44.0456,44.0688,9012.0
2017-07-24 11:00:00,56.92,56.93,56.89,56.92,6134.0,44.0765,44.0843,44.0533,44.0765,6134.0
2017-07-24 11:05:00,56.93,56.95,56.91,56.93,7812.0,44.0843,44.0998,44.0688,44.0843,7812.0
2017-07-24 11:10:00,56.93,56.93,56.9,56.92,6800.0,44.0843,44.0843,44.0611,44.0765,6800.0
2017-07-24 11:15:00,56.92,56.92,56.88,56.89,8622.0,44.0765,44.0765,44.0456,44.0533,8622.0
2017-07-24 11:20:00,56.92,56.92,56.85,56.85,12536.0,44.0765,44.0765,44.0223,44.0223,12536.0
2017-07-24 11:25:00,56.85,56.85,56.84,56.85,13700.0,44.0223,44.0223,44.0146,44.0223,13700.0
2017-07-24 11:30:00,56.85,56.88,56.85,56.88,7748.0,44.0223,44.0456,44.0223,44.0456,7748.0
2017-07-24 11:35:00,56.87,56.87,56.83,56.83,7200.0,44.0378,44.0378,44.0068,44.0068,7200.0
2017-07-24 11:40:00,56.83,56.83,56.79,56.8,4800.0,44.0068,44.0068,43.9759,43.9836,4800.0
2017-07-24 11:45:00,56.8,56.83,56.79,56.82,4640.0,43.9836,44.0068,43.9759,43.9991,4640.0
2017-07-24 11:50:00,56.82,56.82,56.76,56.8,8636.0,43.9991,43.9991,43.9526,43.9836,8636.0
2017-07-24 11:55:00,56.79,56.81,56.76,56.81,8220.0,43.9759,43.9914,43.9526,43.9914,8220.0
2017-07-24 12:00:00,56.79,56.8,56.76,56.77,8296.0,43.9759,43.9836,43.9526,43.9604,8296.0
2017-07-24 12:05:00,56.77,56.82,56.77,56.81,10454.0,43.9604,43.9991,43.9604,43.9914,10454.0
2017-07-24 12:10:00,56.83,56.83,56.79,56.81,8406.0,44.0068,44.0068,43.9759,43.9914,8406.0
2017-07-24 12:15:00,56.81,56.82,56.77,56.77,8200.0,43.9914,43.9991,43.9604,43.9604,8200.0
2017-07-24 12:20:00,56.77,56.8,56.74,56.74,6814.0,43.9604,43.9836,43.9372,43.9372,6814.0
2017-07-24 12:25:00,56.74,56.76,56.73,56.74,5000.0,43.9372,43.9526,43.9294,43.9372,5000.0
2017-07-24 12:30:00,56.74,56.74,56.68,56.68,17468.0,43.9372,43.9372,43.8907,43.8907,17468.0
2017-07-24 12:35:00,56.69,56.69,56.62,56.63,12986.0,43.8984,43.8984,43.8442,43.852,12986.0
2017-07-24 12:40:00,56.63,56.66,56.63,56.66,14502.0,43.852,43.8752,43.852,43.8752,14502.0
2017-07-24 12:45:00,56.65,56.7,56.63,56.7,9200.0,43.8675,43.9062,43.852,43.9062,9200.0
2017-07-24 12:50:00,56.69,56.78,56.69,56.77,21614.0,43.8984,43.9681,43.8984,43.9604,21614.0
2017-07-24 12:55:00,56.75,56.8,56.75,56.79,6024.0,43.9449,43.9836,43.9449,43.9759,6024.0
2017-07-24 13:00:00,56.81,56.83,56.8,56.8,11102.0,43.9914,44.0068,43.9836,43.9836,11102.0
2017-07-24 13:05:00,56.81,56.82,56.79,56.8,5826.0,43.9914,43.9991,43.9759,43.9836,5826.0
2017-07-24 13:10:00,56.81,56.83,56.78,56.79,3400.0,43.9914,44.0068,43.9681,43.9759,3400.0
2017-07-24 13:15:00,56.79,56.79,56.73,56.75,7946.0,43.9759,43.9759,43.9294,43.9449,7946.0
2017-07-24 13:20:00,56.76,56.76,56.7,56.73,5800.0,43.9526,43.9526,43.9062,43.9294,5800.0
2017-07-24 13:25:00,56.72,56.74,56.67,56.74,9800.0,43.9217,43.9372,43.883,43.9372,9800.0
2017-07-24 13:30:00,56.74,56.75,56.74,56.74,4054.0,43.9372,43.9449,43.9372,43.9372,4054.0
2017-07-24 13:35:00,56.76,56.77,56.74,56.76,12512.0,43.9526,43.9604,43.9372,43.9526,12512.0
2017-07-24 13:40:00,56.77,56.79,56.76,56.79,4068.0,43.9604,43.9759,43.9526,43.9759,4068.0
2017-07-24 13:45:00,56.81,56.81,56.76,56.81,15256.0,43.9914,43.9914,43.9526,43.9914,15256.0
2017-07-24 13:50:00,56.81,56.82,56.78,56.79,4616.0,43.9914,43.9991,43.9681,43.9759,4616.0
2017-07-24 13:55:00,56.78,56.79,56.73,56.76,6620.0,43.9681,43.9759,43.9294,43.9526,6620.0
2017-07-24 14:00:00,56.76,56.77,56.74,56.77,4400.0,43.9526,43.9604,43.9372,43.9604,4400.0
2017-07-24 14:05:00,56.78,56.85,56.78,56.85,11766.0,43.9681,44.0223,43.9681,44.0223,11766.0
2017-07-24 14:10:00,56.85,56.88,56.83,56.83,8800.0,44.0223,44.0456,44.0068,44.0068,8800.0
2017-07-24 14:15:00,56.83,56.85,56.82,56.84,8468.0,44.0068,44.0223,43.9991,44.0146,8468.0
2017-07-24 14:20:00,56.84,56.84,56.77,56.77,7272.0,44.0146,44.0146,43.9604,43.9604,7272.0
2017-07-24 14:25:00,56.77,56.77,56.73,56.74,6216.0,43.9604,43.9604,43.9294,43.9372,6216.0
2017-07-24 14:30:00,56.74,56.79,56.74,56.79,9200.0,43.9372,43.9759,43.9372,43.9759,9200.0
2017-07-24 14:35:00,56.81,56.82,56.8,56.81,8000.0,43.9914,43.9991,43.9836,43.9914,8000.0
2017-07-24 14:40:00,56.81,56.82,56.74,56.77,11554.0,43.9914,43.9991,43.9372,43.9604,11554.0
2017-07-24 14:45:00,56.77,56.8,56.75,56.78,10828.0,43.9604,43.9836,43.9449,43.9681,10828.0
2017-07-24 14:50:00,56.79,56.84,56.78,56.83,11004.0,43.9759,44.0146,43.9681,44.0068,11004.0
2017-07-24 14:55:00,56.84,56.84,56.8,56.83,15360.0,44.0146,44.0146,43.9836,44.0068,15360.0
2017-07-24 15:00:00,56.84,56.87,56.83,56.85,13204.0,44.0146,44.0378,44.0068,44.0223,13204.0
2017-07-24 15:05:00,56.87,56.87,56.82,56.85,13442.0,44.0378,44.0378,43.9991,44.0223,13442.0
2017-07-24 15:10:00,56.85,56.87,56.84,56.85,9816.0,44.0223,44.0378,44.0146,44.0223,9816.0
2017-07-24 15:15:00,56.85,56.87,56.79,56.8,24582.0,44.0223,44.0378,43.9759,43.9836,24582.0
2017-07-24 15:20:00,56.8,56.85,56.8,56.85,8274.0,43.9836,44.0223,43.9836,44.0223,8274.0
2017-07-24 15:25:00,56.85,56.85,56.81,56.82,17906.0,44.0223,44.0223,43.9914,43.9991,17906.0
2017-07-24 15:30:00,56.82,56.83,56.78,56.79,21910.0,43.9991,44.0068,43.9681,43.9759,21910.0
2017-07-24 15:35:00,56.8,56.82,56.79,56.82,17968.0,43.9836,43.9991,43.9759,43.9991,17968.0
2017-07-24 15:40:00,56.81,56.81,56.77,56.8,20610.0,43.9914,43.9914,43.9604,43.9836,20610.0
2017-07-24 15:45:00,56.8,56.81,56.71,56.71,30462.0,43.9836,43.9914,43.9139,43.9139,30462.0
2017-07-24 15:50:00,56.72,56.73,56.67,56.7,47628.0,43.9217,43.9294,43.883,43.9062,47628.0
2017-07-24 15:55:00,56.7,56.74,56.68,56.7,109758.0,43.9062,43.9372,43.8907,43.9062,109758.0
2017-07-25 09:30:00,56.69,56.69,56.54,56.62,25088.0,43.8984,43.8984,43.7823,43.8442,25088.0
2017-07-25 09:35:00,56.61,56.61,56.52,56.53,3410.0,43.8365,43.8365,43.7668,43.7745,3410.0
2017-07-25 09:40:00,56.56,56.66,56.52,56.56,17052.0,43.7978,43.8752,43.7668,43.7978,17052.0
2017-07-25 09:45:00,56.57,56.67,56.55,56.59,45408.0,43.8055,43.883,43.79,43.821,45408.0
2017-07-25 09:50:00,56.59,56.59,56.52,56.53,38430.0,43.821,43.821,43.7668,43.7745,38430.0
2017-07-25 09:55:00,56.54,56.6,56.53,56.56,22968.0,43.7823,43.8287,43.7745,43.7978,22968.0
2017-07-25 10:00:00,56.57,56.62,56.53,56.56,12420.0,43.8055,43.8442,43.7745,43.7978,12420.0
2017-07-25 10:05:00,56.56,56.56,56.43,56.48,18944.0,43.7978,43.7978,43.6971,43.7358,18944.0
2017-07-25 10:10:00,56.5,56.56,56.49,56.49,9600.0,43.7513,43.7978,43.7436,43.7436,9600.0
2017-07-25 10:15:00,56.5,56.52,56.49,56.5,4508.0,43.7513,43.7668,43.7436,43.7513,4508.0
2017-07-25 10:20:00,56.51,56.52,56.48,56.5,7000.0,43.7591,43.7668,43.7358,43.7513,7000.0
2017-07-25 10:25:00,56.49,56.52,56.48,56.52,4670.0,43.7436,43.7668,43.7358,43.7668,4670.0
2017-07-25 10:30:00,56.52,56.56,56.51,56.56,12728.0,43.7668,43.7978,43.7591,43.7978,12728.0
2017-07-25 10:35:00,56.54,56.57,56.51,56.54,7400.0,43.7823,43.8055,43.7591,43.7823,7400.0
2017-07-25 10:40:00,56.55,56.56,56.52,56.53,14134.0,43.79,43.7978,43.7668,43.7745,14134.0
2017-07-25 10:45:00,56.53,56.54,56.51,56.53,17276.0,43.7745,43.7823,43.7591,43.7745,17276.0
2017-07-25 10:50:00,56.52,56.52,56.49,56.52,7416.0,43.7668,43.7668,43.7436,43.7668,7416.0
2017-07-25 10:55:00,56.51,56.53,56.46,56.46,8870.0,43.7591,43.7745,43.7203,43.7203,8870.0
2017-07-25 11:00:00,56.46,56.49,56.45,56.49,12130.0,43.7203,43.7436,43.7126,43.7436,12130.0
2017-07-25 11:05:00,56.51,56.51,56.47,56.49,6588.0,43.7591,43.7591,43.7281,43.7436,6588.0
2017-07-25 11:10:00,56.48,56.49,56.47,56.49,3646.0,43.7358,43.7436,43.7281,43.7436,3646.0
2017-07-25 11:15:00,56.49,56.51,56.44,56.44,19412.0,43.7436,43.7591,43.7048,43.7048,19412.0
2017-07-25 11:20:00,56.45,56.46,56.41,56.42,4292.0,43.7126,43.7203,43.6816,43.6894,4292.0
2017-07-25 11:25:00,56.43,56.48,56.43,56.47,11414.0,43.6971,43.7358,43.6971,43.7281,11414.0
2017-07-25 11:30:00,56.48,56.48,56.43,56.46,8824.0,43.7358,43.7358,43.6971,43.7203,8824.0
2017-07-25 11:35:00,56.44,56.44,56.4,56.4,3200.0,43.7048,43.7048,43.6739,43.6739,3200.0
2017-07-25 11:40:00,56.42,56.43,56.4,56.4,4860.0,43.6894,43.6971,43.6739,43.6739,4860.0
2017-07-25 11:45:00,56.41,56.41,56.38,56.39,3542.0,43.6816,43.6816,43.6584,43.6661,3542.0
2017-07-25 11:50:00,56.39,56.39,56.35,56.35,4690.0,43.6661,43.6661,43.6352,43.6352,4690.0
2017-07-25 11:55:00,56.35,56.36,56.32,56.35,6240.0,43.6352,43.6429,43.6119,43.6352,6240.0
2017-07-25 12:00:00,56.35,56.37,56.34,56.36,8108.0,43.6352,43.6506,43.6274,43.6429,8108.0
2017-07-25 12:05:00,56.36,56.36,56.34,56.34,4900.0,43.6429,43.6429,43.6274,43.6274,4900.0
2017-07-25 12:10:00,56.33,56.35,56.32,56.35,3010.0,43.6197,43.6352,43.6119,43.6352,3010.0
2017-07-25 12:15:00,56.34,56.35,56.34,56.35,4000.0,43.6274,43.6352,43.6274,43.6352,4000.0
2017-07-25 12:20:00,56.35,56.38,56.3,56.34,7296.0,43.6352,43.6584,43.5964,43.6274,7296.0
2017-07-25 12:25:00,56.34,56.34,56.32,56.34,5472.0,43.6274,43.6274,43.6119,43.6274,5472.0
2017-07-25 12:30:00,56.32,56.37,56.32,56.37,2800.0,43.6119,43.6506,43.6119,43.6506,2800.0
2017-07-25 12:35:00,56.37,56.37,56.33,56.35,4420.0,43.6506,43.6506,43.6197,43.6352,4420.0
2017-07-25 12:40:00,56.34,56.34,56.31,56.32,2400.0,43.6274,43.6274,43.6042,43.6119,2400.0
2017-07-25 12:45:00,56.33,56.33,56.29,56.32,3970.0,43.6197,43.6197,43.5887,43.6119,3970.0
2017-07-25 12:50:00,56.33,56.33,56.3,56.3,5400.0,43.6197,43.6197,43.5964,43.5964,5400.0
2017-07-25 12:55:00,56.31,56.33,56.31,56.32,4794.0,43.6042,43.6197,43.6042,43.6119,4794.0
2017-07-25 13:00:00,56.33,56.38,56.33,56.35,8006.0,43.6197,43.6584,43.6197,43.6352,8006.0
2017-07-25 13:05:00,56.36,56.38,56.36,56.38,7754.0,43.6429,43.6584,43.6429,43.6584,7754.0
2017-07-25 13:10:00,56.39,56.4,56.37,56.37,4072.0,43.6661,43.6739,43.6506,43.6506,4072.0
2017-07-25 13:15:00,56.37,56.37,56.34,56.34,5564.0,43.6506,43.6506,43.6274,43.6274,5564.0
2017-07-25 13:20:00,56.37,56.39,56.37,56.38,5200.0,43.6506,43.6661,43.6506,43.6584,5200.0
2017-07-25 13:25:00,56.38,56.38,56.36,56.38,8612.0,43.6584,43.6584,43.6429,43.6584,8612.0
2017-07-25 13:30:00,56.38,56.38,56.35,56.37,9380.0,43.6584,43.6584,43.6352,43.6506,9380.0
2017-07-25 13:35:00,56.38,56.4,56.38,56.4,5006.0,43.6584,43.6739,43.6584,43.6739,5006.0
2017-07-25 13:40:00,56.4,56.4,56.39,56.4,7216.0,43.6739,43.6739,43.6661,43.6739,7216.0
2017-07-25 13:45:00,56.4,56.41,56.39,56.4,9984.0,43.6739,43.6816,43.6661,43.6739,9984.0
2017-07-25 13:50:00,56.39,56.43,56.39,56.42,7886.0,43.6661,43.6971,43.6661,43.6894,7886.0
2017-07-25 13:55:00,56.43,56.45,56.4,56.45,46382.0,43.6971,43.7126,43.6739,43.7126,46382.0
2017-07-25 14:00:00,56.45,56.46,56.44,56.45,6452.0,43.7126,43.7203,43.7048,43.7126,6452.0
2017-07-25 14:05:00,56.44,56.47,56.41,56.41,12654.0,43.7048,43.7281,43.6816,43.6816,12654.0
2017-07-25 14:10:00,56.41,56.42,56.41,56.41,4088.0,43.6816,43.6894,43.6816,43.6816,4088.0
2017-07-25 14:15:00,56.41,56.42,56.4,56.41,12900.0,43.6816,43.6894,43.6739,43.6816,12900.0
2017-07-25 14:20:00,56.41,56.43,56.39,56.4,8744.0,43.6816,43.6971,43.6661,43.6739,8744.0
2017-07-25 14:25:00,56.4,56.42,56.4,56.42,3860.0,43.6739,43.6894,43.6739,43.6894,3860.0
2017-07-25 14:30:00,56.42,56.42,56.38,56.39,6600.0,43.6894,43.6894,43.6584,43.6661,6600.0
2017-07-25 14:35:00,56.38,56.4,56.38,56.38,29778.0,43.6584,43.6739,43.6584,43.6584,29778.0
2017-07-25 14:40:00,56.38,56.4,56.37,56.38,9600.0,43.6584,43.6739,43.6506,43.6584,9600.0
2017-07-25 14:45:00,56.37,56.37,56.31,56.32,9450.0,43.6506,43.6506,43.6042,43.6119,9450.0
2017-07-25 14:50:00,56.32,56.36,56.32,56.35,8090.0,43.6119,43.6429,43.6119,43.6352,8090.0
2017-07-25 14:55:00,56.35,56.35,56.32,56.33,13646.0,43.6352,43.6352,43.6119,43.6197,13646.0
2017-07-25 15:00:00,56.34,56.38,56.33,56.38,10982.0,43.6274,43.6584,43.6197,43.6584,10982.0
2017-07-25 15:05:00,56.37,56.38,56.35,56.38,11386.0,43.6506,43.6584,43.6352,43.6584,11386.0
2017-07-25 15:10:00,56.38,56.39,56.36,56.37,13628.0,43.6584,43.6661,43.6429,43.6506,13628.0
2017-07-25 15:15:00,56.36,56.37,56.32,56.32,13978.0,43.6429,43.6506,43.6119,43.6119,13978.0
2017-07-25 15:20:00,56.32,56.33,56.31,56.32,13778.0,43.6119,43.6197,43.6042,43.6119,13778.0
2017-07-25 15:25:00,56.32,56.37,56.31,56.34,35134.0,43.6119,43.6506,43.6042,43.6274,35134.0
2017-07-25 15:30:00,56.35,56.35,56.33,56.35,26502.0,43.6352,43.6352,43.6197,43.6352,26502.0
2017-07-25 15:35:00,56.35,56.35,56.34,56.35,19596.0,43.6352,43.6352,43.6274,43.6352,19596.0
2017-07-25 15:40:00,56.34,56.38,56.32,56.38,30864.0,43.6274,43.6584,43.6119,43.6584,30864.0
2017-07-25 15:45:00,56.38,56.43,56.37,56.42,36718.0,43.6584,43.6971,43.6506,43.6894,36718.0
2017-07-25 15:50:00,56.42,56.44,56.39,56.4,30524.0,43.6894,43.7048,43.6661,43.6739,30524.0
2017-07-25 15:55:00,56.4,56.41,56.37,56.38,92492.0,43.6739,43.6816,43.6506,43.6584,92492.0
2017-07-26 09:30:00,56.35,56.35,56.2,56.3,24234.0,43.6352,43.6352,43.519,43.5964,24234.0
2017-07-26 09:35:00,56.33,56.33,56.26,56.3,4836.0,43.6197,43.6197,43.5655,43.5964,4836.0
2017-07-26 09:40:00,56.31,56.38,56.3,56.36,26202.0,43.6042,43.6584,43.5964,43.6429,26202.0
2017-07-26 09:45:00,56.36,56.41,56.32,56.41,43316.0,43.6429,43.6816,43.6119,43.6816,43316.0
2017-07-26 09:50:00,56.44,56.49,56.41,56.45,4702.0,43.7048,43.7436,43.6816,43.7126,4702.0
2017-07-26 09:55:00,56.47,56.49,56.46,56.47,8600.0,43.7281,43.7436,43.7203,43.7281,8600.0
2017-07-26 10:00:00,56.48,56.48,56.4,56.41,16606.0,43.7358,43.7358,43.6739,43.6816,16606.0
2017-07-26 10:05:00,56.41,56.52,56.35,56.5,34140.0,43.6816,43.7668,43.6352,43.7513,34140.0
2017-07-26 10:10:00,56.49,56.52,56.4,56.4,11600.0,43.7436,43.7668,43.6739,43.6739,11600.0
2017-07-26 10:15:00,56.41,56.46,56.4,56.43,17872.0,43.6816,43.7203,43.6739,43.6971,17872.0
2017-07-26 10:20:00,56.46,56.46,56.37,56.38,45148.0,43.7203,43.7203,43.6506,43.6584,45148.0
2017-07-26 10:25:00,56.38,56.4,56.35,56.35,43762.0,43.6584,43.6739,43.6352,43.6352,43762.0
2017-07-26 10:30:00,56.35,56.43,56.27,56.43,26200.0,43.6352,43.6971,43.5732,43.6971,26200.0
2017-07-26 10:35:00,56.45,56.5,56.42,56.48,5124.0,43.7126,43.7513,43.6894,43.7358,5124.0
2017-07-26 10:40:00,56.47,56.48,56.45,56.45,5974.0,43.7281,43.7358,43.7126,43.7126,5974.0
2017-07-26 10:45:00,56.45,56.49,56.45,56.49,4266.0,43.7126,43.7436,43.7126,43.7436,4266.0
2017-07-26 10:50:00,56.49,56.54,56.48,56.54,7200.0,43.7436,43.7823,43.7358,43.7823,7200.0
2017-07-26 10:55:00,56.54,56.54,56.47,56.48,7400.0,43.7823,43.7823,43.7281,43.7358,7400.0
2017-07-26 11:00:00,56.49,56.56,56.49,56.53,4220.0,43.7436,43.7978,43.7436,43.7745,4220.0
2017-07-26 11:05:00,56.53,56.54,56.48,56.48,4900.0,43.7745,43.7823,43.7358,43.7358,4900.0
2017-07-26 11:10:00,56.47,56.57,56.47,56.55,8816.0,43.7281,43.8055,43.7281,43.79,8816.0
2017-07-26 11:15:00,56.52,56.55,56.52,56.53,2400.0,43.7668,43.79,43.7668,43.7745,2400.0
2017-07-26 11:20:00,56.55,56.56,56.52,56.54,4600.0,43.79,43.7978,43.7668,43.7823,4600.0
2017-07-26 11:25:00,56.52,56.57,56.52,56.55,2632.0,43.7668,43.8055,43.7668,43.79,2632.0
2017-07-26 11:30:00,56.54,56.55,56.52,56.54,5400.0,43.7823,43.79,43.7668,43.7823,5400.0
2017-07-26 11:35:00,56.53,56.54,56.49,56.49,3200.0,43.7745,43.7823,43.7436,43.7436,3200.0
2017-07-26 11:40:00,56.48,56.5,56.47,56.48,10042.0,43.7358,43.7513,43.7281,43.7358,10042.0
2017-07-26 11:45:00,56.48,56.49,56.48,56.49,4400.0,43.7358,43.7436,43.7358,43.7436,4400.0
2017-07-26 11:50:00,56.48,56.5,56.48,56.5,2400.0,43.7358,43.7513,43.7358,43.7513,2400.0
2017-07-26 11:55:00,56.48,56.49,56.46,56.48,9680.0,43.7358,43.7436,43.7203,43.7358,9680.0
2017-07-26 12:00:00,56.48,56.48,56.46,56.46,9280.0,43.7358,43.7358,43.7203,43.7203,9280.0
2017-07-26 12:05:00,56.47,56.48,56.35,56.46,70720.0,43.7281,43.7358,43.6352,43.7203,70720.0
2017-07-26 12:10:00,56.45,56.52,56.45,56.49,6352.0,43.7126,43.7668,43.7126,43.7436,6352.0
2017-07-26 12:15:00,56.49,56.54,56.43,56.44,31480.0,43.7436,43.7823,43.6971,43.7048,31480.0
2017-07-26 12:20:00,56.45,56.51,56.41,56.48,70710.0,43.7126,43.7591,43.6816,43.7358,70710.0
2017-07-26 12:25:00,56.48,56.49,56.45,56.48,3040.0,43.7358,43.7436,43.7126,43.7358,3040.0
2017-07-26 12:30:00,56.49,56.49,56.44,56.49,9744.0,43.7436,43.7436,43.7048,43.7436,9744.0
2017-07-26 12:35:00,56.49,56.54,56.49,56.54,3800.0,43.7436,43.7823,43.7436,43.7823,3800.0
2017-07-26 12:40:00,56.54,56.54,56.48,56.48,19400.0,43.7823,43.7823,43.7358,43.7358,19400.0
2017-07-26 12:45:00,56.48,56.49,56.4,56.45,35936.0,43.7358,43.7436,43.6739,43.7126,35936.0
2017-07-26 12:50:00,56.45,56.45,56.41,56.41,3000.0,43.7126,43.7126,43.6816,43.6816,3000.0
2017-07-26 12:55:00,56.42,56.42,56.39,56.4,3440.0,43.6894,43.6894,43.6661,43.6739,3440.0
2017-07-26 13:00:00,56.41,56.45,56.38,56.4,6732.0,43.6816,43.7126,43.6584,43.6739,6732.0
2017-07-26 13:05:00,56.41,56.42,56.4,56.4,1966.0,43.6816,43.6894,43.6739,43.6739,1966.0
2017-07-26 13:10:00,56.4,56.42,56.38,56.38,1600.0,43.6739,43.6894,43.6584,43.6584,1600.0
2017-07-26 13:15:00,56.38,56.42,56.38,56.41,4510.0,43.6584,43.6894,43.6584,43.6816,4510.0
2017-07-26 13:20:00,56.42,56.42,56.4,56.4,26240.0,43.6894,43.6894,43.6739,43.6739,26240.0
2017-07-26 13:25:00,56.4,56.4,56.38,56.4,1500.0,43.6739,43.6739,43.6584,43.6739,1500.0
2017-07-26 13:30:00,56.38,56.39,56.35,56.37,4128.0,43.6584,43.6661,43.6352,43.6506,4128.0
2017-07-26 13:35:00,56.38,56.46,56.36,56.43,3208.0,43.6584,43.7203,43.6429,43.6971,3208.0
2017-07-26 13:40:00,56.44,56.47,56.44,56.46,4040.0,43.7048,43.7281,43.7048,43.7203,4040.0
2017-07-26 13:45:00,56.45,56.45,56.4,56.41,5562.0,43.7126,43.7126,43.6739,43.6816,5562.0
2017-07-26 13:50:00,56.4,56.4,56.39,56.39,400.0,43.6739,43.6739,43.6661,43.6661,400.0
2017-07-26 13:55:00,56.39,56.41,56.3,56.3,12628.0,43.6661,43.6816,43.5964,43.5964,12628.0
2017-07-26 14:00:00,56.29,56.43,56.28,56.43,7422.0,43.5887,43.6971,43.581,43.6971,7422.0
2017-07-26 14:05:00,56.46,56.51,56.38,56.4,11700.0,43.7203,43.7591,43.6584,43.6739,11700.0
2017-07-26 14:10:00,56.38,56.44,56.37,56.41,30396.0,43.6584,43.7048,43.6506,43.6816,30396.0
2017-07-26 14:15:00,56.42,56.49,56.41,56.49,35246.0,43.6894,43.7436,43.6816,43.7436,35246.0
2017-07-26 14:20:00,56.51,56.57,56.46,56.51,19336.0,43.7591,43.8055,43.7203,43.7591,19336.0
2017-07-26 14:25:00,56.53,56.54,56.42,56.48,41918.0,43.7745,43.7823,43.6894,43.7358,41918.0
2017-07-26 14:30:00,56.48,56.6,56.44,56.6,21848.0,43.7358,43.8287,43.7048,43.8287,21848.0
2017-07-26 14:35:00,56.57,56.6,56.54,56.59,6366.0,43.8055,43.8287,43.7823,43.821,6366.0
2017-07-26 14:40:00,56.59,56.6,56.57,56.6,6470.0,43.821,43.8287,43.8055,43.8287,6470.0
2017-07-26 14:45:00,56.61,56.66,56.6,56.65,7016.0,43.8365,43.8752,43.8287,43.8675,7016.0
2017-07-26 14:50:00,56.64,56.64,56.59,56.6,14638.0,43.8597,43.8597,43.821,43.8287,14638.0
2017-07-26 14:55:00,56.6,56.62,56.58,56.6,5130.0,43.8287,43.8442,43.8133,43.8287,5130.0
2017-07-26 15:00:00,56.62,56.63,56.59,56.63,4500.0,43.8442,43.852,43.821,43.852,4500.0
2017-07-26 15:05:00,56.62,56.63,56.6,56.63,4674.0,43.8442,43.852,43.8287,43.852,4674.0
2017-07-26 15:10:00,56.64,56.64,56.61,56.61,4800.0,43.8597,43.8597,43.8365,43.8365,4800.0
2017-07-26 15:15:00,56.63,56.63,56.54,56.59,65596.0,43.852,43.852,43.7823,43.821,65596.0
2017-07-26 15:20:00,56.6,56.6,56.54,56.56,28120.0,43.8287,43.8287,43.7823,43.7978,28120.0
2017-07-26 15:25:00,56.56,56.61,56.53,56.55,55662.0,43.7978,43.8365,43.7745,43.79,55662.0
2017-07-26 15:30:00,56.55,56.67,56.52,56.65,67988.0,43.79,43.883,43.7668,43.8675,67988.0
2017-07-26 15:35:00,56.65,56.65,56.62,56.65,19538.0,43.8675,43.8675,43.8442,43.8675,19538.0
2017-07-26 15:40:00,56.64,56.65,56.57,56.58,49536.0,43.8597,43.8675,43.8055,43.8133,49536.0
2017-07-26 15:45:00,56.57,56.6,56.54,56.6,49274.0,43.8055,43.8287,43.7823,43.8287,49274.0
2017-07-26 15:50:00,56.6,56.63,56.59,56.62,29496.0,43.8287,43.852,43.821,43.8442,29496.0
2017-07-26 15:55:00,56.61,56.67,56.59,56.66,78886.0,43.8365,43.883,43.821,43.8752,78886.0
2017-07-27 09:30:00,56.6,56.6,56.42,56.47,21162.0,43.8287,43.8287,43.6894,43.7281,21162.0
2017-07-27 09:35:00,56.43,56.48,56.32,56.36,16400.0,43.6971,43.7358,43.6119,43.6429,16400.0
2017-07-27 09:40:00,56.38,56.47,56.35,56.41,47570.0,43.6584,43.7281,43.6352,43.6816,47570.0
2017-07-27 09:45:00,56.38,56.45,56.35,56.38,17912.0,43.6584,43.7126,43.6352,43.6584,17912.0
2017-07-27 09:50:00,56.37,56.43,56.32,56.43,14500.0,43.6506,43.6971,43.6119,43.6971,14500.0
2017-07-27 09:55:00,56.46,56.46,56.38,56.44,12200.0,43.7203,43.7203,43.6584,43.7048,12200.0
2017-07-27 10:00:00,56.45,56.52,56.44,56.52,11286.0,43.7126,43.7668,43.7048,43.7668,11286.0
2017-07-27 10:05:00,56.49,56.56,56.49,56.56,13000.0,43.7436,43.7978,43.7436,43.7978,13000.0
2017-07-27 10:10:00,56.56,56.56,56.47,56.49,15876.0,43.7978,43.7978,43.7281,43.7436,15876.0
2017-07-27 10:15:00,56.49,56.52,56.47,56.48,6816.0,43.7436,43.7668,43.7281,43.7358,6816.0
2017-07-27 10:20:00,56.48,56.48,56.43,56.44,11308.0,43.7358,43.7358,43.6971,43.7048,11308.0
2017-07-27 10:25:00,56.44,56.44,56.35,56.37,11954.0,43.7048,43.7048,43.6352,43.6506,11954.0
2017-07-27 10:30:00,56.38,56.38,56.32,56.32,16444.0,43.6584,43.6584,43.6119,43.6119,16444.0
2017-07-27 10:35:00,56.33,56.43,56.32,56.43,18044.0,43.6197,43.6971,43.6119,43.6971,18044.0
2017-07-27 10:40:00,56.41,56.42,56.35,56.39,10644.0,43.6816,43.6894,43.6352,43.6661,10644.0
2017-07-27 10:45:00,56.41,56.41,56.35,56.35,11800.0,43.6816,43.6816,43.6352,43.6352,11800.0
2017-07-27 10:50:00,56.35,56.36,56.33,56.33,6000.0,43.6352,43.6429,43.6197,43.6197,6000.0
2017-07-27 10:55:00,56.35,56.36,56.32,56.32,8384.0,43.6352,43.6429,43.6119,43.6119,8384.0
2017-07-27 11:00:00,56.31,56.32,56.26,56.3,23358.0,43.6042,43.6119,43.5655,43.5964,23358.0
2017-07-27 11:05:00,56.29,56.33,56.28,56.31,6200.0,43.5887,43.6197,43.581,43.6042,6200.0
2017-07-27 11:10:00,56.31,56.37,56.31,56.31,18800.0,43.6042,43.6506,43.6042,43.6042,18800.0
2017-07-27 11:15:00,56.33,56.34,56.31,56.34,1600.0,43.6197,43.6274,43.6042,43.6274,1600.0
2017-07-27 11:20:00,56.32,56.36,56.3,56.33,15526.0,43.6119,43.6429,43.5964,43.6197,15526.0
2017-07-27 11:25:00,56.31,56.32,56.31,56.32,2100.0,43.6042,43.6119,43.6042,43.6119,2100.0
2017-07-27 11:30:00,56.32,56.32,56.27,56.27,9294.0,43.6119,43.6119,43.5732,43.5732,9294.0
2017-07-27 11:35:00,56.28,56.29,56.27,56.27,14612.0,43.581,43.5887,43.5732,43.5732,14612.0
2017-07-27 11:40:00,56.27,56.29,56.27,56.27,7750.0,43.5732,43.5887,43.5732,43.5732,7750.0
2017-07-27 11:45:00,56.27,56.29,56.26,56.29,52148.0,43.5732,43.5887,43.5655,43.5887,52148.0
2017-07-27 11:50:00,56.3,56.32,56.28,56.32,21100.0,43.5964,43.6119,43.581,43.6119,21100.0
2017-07-27 11:55:00,56.3,56.3,56.24,56.26,12592.0,43.5964,43.5964,43.55,43.5655,12592.0
2017-07-27 12:00:00,56.24,56.24,56.2,56.2,9200.0,43.55,43.55,43.519,43.519,9200.0
2017-07-27 12:05:00,56.21,56.23,56.19,56.19,6200.0,43.5267,43.5422,43.5113,43.5113,6200.0
2017-07-27 12:10:00,56.2,56.21,56.18,56.19,4400.0,43.519,43.5267,43.5035,43.5113,4400.0
2017-07-27 12:15:00,56.19,56.19,56.15,56.17,13716.0,43.5113,43.5113,43.4803,43.4958,13716.0
2017-07-27 12:20:00,56.16,56.18,56.15,56.17,7838.0,43.488,43.5035,43.4803,43.4958,7838.0
2017-07-27 12:25:00,56.17,56.31,56.17,56.31,24306.0,43.4958,43.6042,43.4958,43.6042,24306.0
2017-07-27 12:30:00,56.31,56.41,56.31,56.4,19790.0,43.6042,43.6816,43.6042,43.6739,19790.0
2017-07-27 12:35:00,56.4,56.41,56.38,56.41,10000.0,43.6739,43.6816,43.6584,43.6816,10000.0
2017-07-27 12:40:00,56.42,56.47,56.42,56.45,10466.0,43.6894,43.7281,43.6894,43.7126,10466.0
2017-07-27 12:45:00,56.43,56.44,56.38,56.38,20650.0,43.6971,43.7048,43.6584,43.6584,20650.0
2017-07-27 12:50:00,56.38,56.38,56.32,56.38,28560.0,43.6584,43.6584,43.6119,43.6584,28560.0
2017-07-27 12:55:00,56.38,56.5,56.36,56.48,15024.0,43.6584,43.7513,43.6429,43.7358,15024.0
2017-07-27 13:00:00,56.49,56.52,56.47,56.51,8400.0,43.7436,43.7668,43.7281,43.7591,8400.0
2017-07-27 13:05:00,56.49,56.49,56.45,56.46,3000.0,43.7436,43.7436,43.7126,43.7203,3000.0
2017-07-27 13:10:00,56.47,56.48,56.43,56.45,13518.0,43.7281,43.7358,43.6971,43.7126,13518.0
2017-07-27 13:15:00,56.44,56.46,56.4,56.43,23978.0,43.7048,43.7203,43.6739,43.6971,23978.0
2017-07-27 13:20:00,56.44,56.49,56.42,56.49,30476.0,43.7048,43.7436,43.6894,43.7436,30476.0
2017-07-27 13:25:00,56.48,56.52,56.46,56.49,19040.0,43.7358,43.7668,43.7203,43.7436,19040.0
2017-07-27 13:30:00,56.49,56.5,56.42,56.45,10000.0,43.7436,43.7513,43.6894,43.7126,10000.0
2017-07-27 13:35:00,56.46,56.48,56.38,56.48,29812.0,43.7203,43.7358,43.6584,43.7358,29812.0
2017-07-27 13:40:00,56.47,56.53,56.42,56.46,38146.0,43.7281,43.7745,43.6894,43.7203,38146.0
2017-07-27 13:45:00,56.44,56.44,56.39,56.4,7200.0,43.7048,43.7048,43.6661,43.6739,7200.0
2017-07-27 13:50:00,56.38,56.41,56.34,56.34,4740.0,43.6584,43.6816,43.6274,43.6274,4740.0
2017-07-27 13:55:00,56.32,56.41,56.29,56.37,36276.0,43.6119,43.6816,43.5887,43.6506,36276.0
2017-07-27 14:00:00,56.37,56.44,56.35,56.38,36332.0,43.6506,43.7048,43.6352,43.6584,36332.0
2017-07-27 14:05:00,56.39,56.4,56.34,56.37,6560.0,43.6661,43.6739,43.6274,43.6506,6560.0
2017-07-27 14:10:00,56.34,56.36,56.29,56.29,18718.0,43.6274,43.6429,43.5887,43.5887,18718.0
2017-07-27 14:15:00,56.31,56.36,56.31,56.35,10692.0,43.6042,43.6429,43.6042,43.6352,10692.0
2017-07-27 14:20:00,56.35,56.35,56.31,56.31,4928.0,43.6352,43.6352,43.6042,43.6042,4928.0
2017-07-27 14:25:00,56.3,56.34,56.29,56.34,7174.0,43.5964,43.6274,43.5887,43.6274,7174.0
2017-07-27 14:30:00,56.35,56.43,56.35,56.41,12418.0,43.6352,43.6971,43.6352,43.6816,12418.0
2017-07-27 14:35:00,56.4,56.4,56.37,56.38,10800.0,43.6739,43.6739,43.6506,43.6584,10800.0
2017-07-27 14:40:00,56.4,56.41,56.36,56.38,9936.0,43.6739,43.6816,43.6429,43.6584,9936.0
2017-07-27 14:45:00,56.38,56.38,56.32,56.35,4690.0,43.6584,43.6584,43.6119,43.6352,4690.0
2017-07-27 14:50:00,56.34,56.35,56.31,56.31,15048.0,43.6274,43.6352,43.6042,43.6042,15048.0
2017-07-27 14:55:00,56.31,56.35,56.3,56.33,26080.0,43.6042,43.6352,43.5964,43.6197,26080.0
2017-07-27 15:00:00,56.33,56.33,56.3,56.32,28862.0,43.6197,43.6197,43.5964,43.6119,28862.0
2017-07-27 15:05:00,56.31,56.35,56.31,56.33,13092.0,43.6042,43.6352,43.6042,43.6197,13092.0
2017-07-27 15:10:00,56.33,56.35,56.32,56.34,12990.0,43.6197,43.6352,43.6119,43.6274,12990.0
2017-07-27 15:15:00,56.35,56.36,56.32,56.33,42776.0,43.6352,43.6429,43.6119,43.6197,42776.0
2017-07-27 15:20:00,56.33,56.47,56.33,56.45,45194.0,43.6197,43.7281,43.6197,43.7126,45194.0
2017-07-27 15:25:00,56.45,56.49,56.43,56.49,9662.0,43.7126,43.7436,43.6971,43.7436,9662.0
2017-07-27 15:30:00,56.47,56.48,56.46,56.48,19362.0,43.7281,43.7358,43.7203,43.7358,19362.0
2017-07-27 15:35:00,56.49,56.52,56.47,56.48,27364.0,43.7436,43.7668,43.7281,43.7358,27364.0
2017-07-27 15:40:00,56.48,56.55,56.48,56.52,19752.0,43.7358,43.79,43.7358,43.7668,19752.0
2017-07-27 15:45:00,56.53,56.53,56.45,56.45,36558.0,43.7745,43.7745,43.7126,43.7126,36558.0
2017-07-27 15:50:00,56.45,56.47,56.42,56.42,36734.0,43.7126,43.7281,43.6894,43.6894,36734.0
2017-07-27 15:55:00,56.42,56.54,56.42,56.53,122194.0,43.6894,43.7823,43.6894,43.7745,122194.0
2017-07-28 09:30:00,56.49,56.64,56.49,56.49,19502.0,43.7436,43.8597,43.7436,43.7436,19502.0
2017-07-28 09:35:00,56.46,56.46,56.38,56.42,10936.0,43.7203,43.7203,43.6584,43.6894,10936.0
2017-07-28 09:40:00,56.45,56.45,56.32,56.35,8276.0,43.7126,43.7126,43.6119,43.6352,8276.0
2017-07-28 09:45:00,56.35,56.35,56.27,56.35,6400.0,43.6352,43.6352,43.5732,43.6352,6400.0
2017-07-28 09:50:00,56.35,56.38,56.32,56.36,8414.0,43.6352,43.6584,43.6119,43.6429,8414.0
2017-07-28 09:55:00,56.35,56.39,56.33,56.39,12200.0,43.6352,43.6661,43.6197,43.6661,12200.0
2017-07-28 10:00:00,56.4,56.42,56.35,56.38,4284.0,43.6739,43.6894,43.6352,43.6584,4284.0
2017-07-28 10:05:00,56.39,56.42,56.35,56.38,7600.0,43.6661,43.6894,43.6352,43.6584,7600.0
2017-07-28 10:10:00,56.37,56.5,56.37,56.49,7452.0,43.6506,43.7513,43.6506,43.7436,7452.0
2017-07-28 10:15:00,56.49,56.6,56.45,56.57,8160.0,43.7436,43.8287,43.7126,43.8055,8160.0
2017-07-28 10:20:00,56.53,56.61,56.51,56.54,8000.0,43.7745,43.8365,43.7591,43.7823,8000.0
2017-07-28 10:25:00,56.56,56.62,56.55,56.57,8204.0,43.7978,43.8442,43.79,43.8055,8204.0
2017-07-28 10:30:00,56.55,56.6,56.49,56.6,9040.0,43.79,43.8287,43.7436,43.8287,9040.0
2017-07-28 10:35:00,56.55,56.63,56.54,56.63,22124.0,43.79,43.852,43.7823,43.852,22124.0
2017-07-28 10:40:00,56.63,56.63,56.57,56.6,25824.0,43.852,43.852,43.8055,43.8287,25824.0
2017-07-28 10:45:00,56.6,56.6,56.58,56.6,5592.0,43.8287,43.8287,43.8133,43.8287,5592.0
2017-07-28 10:50:00,56.61,56.63,56.59,56.62,11646.0,43.8365,43.852,43.821,43.8442,11646.0
2017-07-28 10:55:00,56.6,56.61,56.55,56.58,21456.0,43.8287,43.8365,43.79,43.8133,21456.0
2017-07-28 11:00:00,56.58,56.6,56.54,56.57,8684.0,43.8133,43.8287,43.7823,43.8055,8684.0
2017-07-28 11:05:00,56.57,56.58,56.52,56.57,16964.0,43.8055,43.8133,43.7668,43.8055,16964.0
2017-07-28 11:10:00,56.56,56.62,56.55,56.55,19508.0,43.7978,43.8442,43.79,43.79,19508.0
2017-07-28 11:15:00,56.55,56.7,56.51,56.7,24548.0,43.79,43.9062,43.7591,43.9062,24548.0
2017-07-28 11:20:00,56.69,56.69,56.54,56.59,39480.0,43.8984,43.8984,43.7823,43.821,39480.0
2017-07-28 11:25:00,56.59,56.6,56.56,56.57,12800.0,43.821,43.8287,43.7978,43.8055,12800.0
2017-07-28 11:30:00,56.58,56.59,56.51,56.52,22212.0,43.8133,43.821,43.7591,43.7668,22212.0
2017-07-28 11:35:00,56.57,56.6,56.52,56.54,28500.0,43.8055,43.8287,43.7668,43.7823,28500.0
2017-07-28 11:40:00,56.57,56.65,56.55,56.65,50878.0,43.8055,43.8675,43.79,43.8675,50878.0
2017-07-28 11:45:00,56.65,56.7,56.65,56.7,3280.0,43.8675,43.9062,43.8675,43.9062,3280.0
2017-07-28 11:50:00,56.7,56.72,56.67,56.72,3000.0,43.9062,43.9217,43.883,43.9217,3000.0
2017-07-28 11:55:00,56.74,56.75,56.72,56.74,2800.0,43.9372,43.9449,43.9217,43.9372,2800.0
2017-07-28 12:00:00,56.77,56.8,56.77,56.8,2000.0,43.9604,43.9836,43.9604,43.9836,2000.0
2017-07-28 12:05:00,56.82,56.86,56.8,56.84,14400.0,43.9991,44.0301,43.9836,44.0146,14400.0
2017-07-28 12:10:00,56.84,56.86,56.81,56.81,13600.0,44.0146,44.0301,43.9914,43.9914,13600.0
2017-07-28 12:15:00,56.81,56.81,56.76,56.76,9400.0,43.9914,43.9914,43.9526,43.9526,9400.0
2017-07-28 12:20:00,56.76,56.77,56.75,56.75,4600.0,43.9526,43.9604,43.9449,43.9449,4600.0
2017-07-28 12:25:00,56.75,56.76,56.75,56.75,3954.0,43.9449,43.9526,43.9449,43.9449,3954.0
2017-07-28 12:30:00,56.77,56.8,56.72,56.72,9558.0,43.9604,43.9836,43.9217,43.9217,9558.0
2017-07-28 12:35:00,56.7,56.72,56.7,56.72,3400.0,43.9062,43.9217,43.9062,43.9217,3400.0
2017-07-28 12:40:00,56.74,56.74,56.7,56.7,2000.0,43.9372,43.9372,43.9062,43.9062,2000.0
2017-07-28 12:45:00,56.71,56.74,56.69,56.73,12574.0,43.9139,43.9372,43.8984,43.9294,12574.0
2017-07-28 12:50:00,56.72,56.72,56.65,56.66,26012.0,43.9217,43.9217,43.8675,43.8752,26012.0
2017-07-28 12:55:00,56.65,56.68,56.63,56.65,18644.0,43.8675,43.8907,43.852,43.8675,18644.0
2017-07-28 13:00:00,56.65,56.66,56.6,56.61,17144.0,43.8675,43.8752,43.8287,43.8365,17144.0
2017-07-28 13:05:00,56.63,56.63,56.57,56.57,9956.0,43.852,43.852,43.8055,43.8055,9956.0
2017-07-28 13:10:00,56.56,56.58,56.56,56.57,10038.0,43.7978,43.8133,43.7978,43.8055,10038.0
2017-07-28 13:15:00,56.57,56.64,56.57,56.64,3364.0,43.8055,43.8597,43.8055,43.8597,3364.0
2017-07-28 13:20:00,56.62,56.64,56.62,56.63,5650.0,43.8442,43.8597,43.8442,43.852,5650.0
2017-07-28 13:25:00,56.62,56.64,56.62,56.62,10000.0,43.8442,43.8597,43.8442,43.8442,10000.0
2017-07-28 13:30:00,56.62,56.63,56.58,56.6,6900.0,43.8442,43.852,43.8133,43.8287,6900.0
2017-07-28 13:35:00,56.6,56.6,56.58,56.58,2200.0,43.8287,43.8287,43.8133,43.8133,2200.0
2017-07-28 13:40:00,56.59,56.6,56.59,56.59,1816.0,43.821,43.8287,43.821,43.821,1816.0
2017-07-28 13:45:00,56.59,56.59,56.56,56.56,11600.0,43.821,43.821,43.7978,43.7978,11600.0
2017-07-28 13:50:00,56.56,56.57,56.53,56.57,4958.0,43.7978,43.8055,43.7745,43.8055,4958.0
2017-07-28 13:55:00,56.58,56.61,56.56,56.61,5000.0,43.8133,43.8365,43.7978,43.8365,5000.0
2017-07-28 14:00:00,56.58,56.59,56.58,56.58,8254.0,43.8133,43.821,43.8133,43.8133,8254.0
2017-07-28 14:05:00,56.58,56.59,56.58,56.59,21000.0,43.8133,43.821,43.8133,43.821,21000.0
2017-07-28 14:10:00,56.59,56.6,56.58,56.6,8682.0,43.821,43.8287,43.8133,43.8287,8682.0
2017-07-28 14:15:00,56.6,56.62,56.6,56.6,2200.0,43.8287,43.8442,43.8287,43.8287,2200.0
2017-07-28 14:20:00,56.6,56.63,56.6,56.63,5300.0,43.8287,43.852,43.8287,43.852,5300.0
2017-07-28 14:25:00,56.63,56.63,56.62,56.62,7472.0,43.852,43.852,43.8442,43.8442,7472.0
2017-07-28 14:30:00,56.6,56.66,56.6,56.6,217406.0,43.8287,43.8752,43.8287,43.8287,217406.0
2017-07-28 14:35:00,56.6,56.6,56.56,56.56,12904.0,43.8287,43.8287,43.7978,43.7978,12904.0
2017-07-28 14:40:00,56.57,56.66,56.56,56.63,71634.0,43.8055,43.8752,43.7978,43.852,71634.0
2017-07-28 14:45:00,56.63,56.63,56.59,56.6,6972.0,43.852,43.852,43.821,43.8287,6972.0
2017-07-28 14:50:00,56.6,56.6,56.56,56.57,20764.0,43.8287,43.8287,43.7978,43.8055,20764.0
2017-07-28 14:55:00,56.56,56.57,56.49,56.49,35152.0,43.7978,43.8055,43.7436,43.7436,35152.0
2017-07-28 15:00:00,56.48,56.54,56.48,56.51,10870.0,43.7358,43.7823,43.7358,43.7591,10870.0
2017-07-28 15:05:00,56.49,56.5,56.46,56.47,4368.0,43.7436,43.7513,43.7203,43.7281,4368.0
2017-07-28 15:10:00,56.47,56.47,56.42,56.42,8760.0,43.7281,43.7281,43.6894,43.6894,8760.0
2017-07-28 15:15:00,56.42,56.44,56.39,56.44,8200.0,43.6894,43.7048,43.6661,43.7048,8200.0
2017-07-28 15:20:00,56.44,56.46,56.43,56.43,6544.0,43.7048,43.7203,43.6971,43.6971,6544.0
2017-07-28 15:25:00,56.43,56.44,56.4,56.4,10812.0,43.6971,43.7048,43.6739,43.6739,10812.0
2017-07-28 15:30:00,56.4,56.45,56.39,56.45,7800.0,43.6739,43.7126,43.6661,43.7126,7800.0
2017-07-28 15:35:00,56.44,56.46,56.43,56.43,8968.0,43.7048,43.7203,43.6971,43.6971,8968.0
2017-07-28 15:40:00,56.44,56.52,56.44,56.51,11806.0,43.7048,43.7668,43.7048,43.7591,11806.0
2017-07-28 15:45:00,56.52,56.59,56.51,56.55,14568.0,43.7668,43.821,43.7591,43.79,14568.0
2017-07-28 15:50:00,56.54,56.57,56.52,56.52,17328.0,43.7823,43.8055,43.7668,43.7668,17328.0
2017-07-28 15:55:00,56.52,56.56,56.51,56.52,40846.0,43.7668,43.7978,43.7591,43.7668,40846.0
2017-07-31 09:30:00,56.58,56.58,56.52,56.53,12670.0,43.8133,43.8133,43.7668,43.7745,12670.0
2017-07-31 09:35:00,56.52,56.56,56.49,56.54,6720.0,43.7668,43.7978,43.7436,43.7823,6720.0
2017-07-31 09:40:00,56.53,56.62,56.48,56.48,6222.0,43.7745,43.8442,43.7358,43.7358,6222.0
2017-07-31 09:45:00,56.5,56.5,56.44,56.44,5400.0,43.7513,43.7513,43.7048,43.7048,5400.0
2017-07-31 09:50:00,56.44,56.44,56.39,56.42,7600.0,43.7048,43.7048,43.6661,43.6894,7600.0
2017-07-31 09:55:00,56.39,56.45,56.33,56.42,7452.0,43.6661,43.7126,43.6197,43.6894,7452.0
2017-07-31 10:00:00,56.42,56.44,56.38,56.41,7308.0,43.6894,43.7048,43.6584,43.6816,7308.0
2017-07-31 10:05:00,56.42,56.46,56.41,56.43,4600.0,43.6894,43.7203,43.6816,43.6971,4600.0
2017-07-31 10:10:00,56.43,56.49,56.42,56.47,7600.0,43.6971,43.7436,43.6894,43.7281,7600.0
2017-07-31 10:15:00,56.49,56.52,56.46,56.48,6924.0,43.7436,43.7668,43.7203,43.7358,6924.0
2017-07-31 10:20:00,56.5,56.52,56.47,56.52,11164.0,43.7513,43.7668,43.7281,43.7668,11164.0
2017-07-31 10:25:00,56.51,56.54,56.5,56.52,4398.0,43.7591,43.7823,43.7513,43.7668,4398.0
2017-07-31 10:30:00,56.52,56.57,56.52,56.55,21118.0,43.7668,43.8055,43.7668,43.79,21118.0
2017-07-31 10:35:00,56.58,56.8,56.58,56.77,27712.0,43.8133,43.9836,43.8133,43.9604,27712.0
2017-07-31 10:40:00,56.76,56.76,56.69,56.69,5406.0,43.9526,43.9526,43.8984,43.8984,5406.0
2017-07-31 10:45:00,56.7,56.71,56.63,56.63,4200.0,43.9062,43.9139,43.852,43.852,4200.0
2017-07-31 10:50:00,56.66,56.68,56.64,56.68,2600.0,43.8752,43.8907,43.8597,43.8907,2600.0
2017-07-31 10:55:00,56.66,56.67,56.6,56.63,5910.0,43.8752,43.883,43.8287,43.852,5910.0
2017-07-31 11:00:00,56.62,56.71,56.61,56.67,6430.0,43.8442,43.9139,43.8365,43.883,6430.0
2017-07-31 11:05:00,56.67,56.67,56.64,56.64,1000.0,43.883,43.883,43.8597,43.8597,1000.0
2017-07-31 11:10:00,56.63,56.69,56.63,56.66,8400.0,43.852,43.8984,43.852,43.8752,8400.0
2017-07-31 11:15:00,56.66,56.67,56.55,56.58,67916.0,43.8752,43.883,43.79,43.8133,67916.0
2017-07-31 11:20:00,56.6,56.69,56.55,56.69,61260.0,43.8287,43.8984,43.79,43.8984,61260.0
2017-07-31 11:25:00,56.69,56.73,56.68,56.73,3400.0,43.8984,43.9294,43.8907,43.9294,3400.0
2017-07-31 11:30:00,56.72,56.72,56.65,56.67,56840.0,43.9217,43.9217,43.8675,43.883,56840.0
2017-07-31 11:35:00,56.65,56.67,56.63,56.67,2600.0,43.8675,43.883,43.852,43.883,2600.0
2017-07-31 11:40:00,56.66,56.66,56.54,56.57,25834.0,43.8752,43.8752,43.7823,43.8055,25834.0
2017-07-31 11:45:00,56.58,56.58,56.49,56.5,53610.0,43.8133,43.8133,43.7436,43.7513,53610.0
2017-07-31 11:50:00,56.52,56.59,56.49,56.57,80032.0,43.7668,43.821,43.7436,43.8055,80032.0
2017-07-31 11:55:00,56.57,56.63,56.53,56.63,32742.0,43.8055,43.852,43.7745,43.852,32742.0
2017-07-31 12:00:00,56.63,56.7,56.62,56.64,30880.0,43.852,43.9062,43.8442,43.8597,30880.0
2017-07-31 12:05:00,56.63,56.74,56.56,56.72,55992.0,43.852,43.9372,43.7978,43.9217,55992.0
2017-07-31 12:10:00,56.72,56.72,56.62,56.65,43518.0,43.9217,43.9217,43.8442,43.8675,43518.0
2017-07-31 12:15:00,56.63,56.73,56.63,56.66,42600.0,43.852,43.9294,43.852,43.8752,42600.0
2017-07-31 12:20:00,56.65,56.67,56.63,56.65,6740.0,43.8675,43.883,43.852,43.8675,6740.0
2017-07-31 12:25:00,56.67,56.67,56.63,56.64,4200.0,43.883,43.883,43.852,43.8597,4200.0
2017-07-31 12:30:00,56.66,56.66,56.6,56.6,23658.0,43.8752,43.8752,43.8287,43.8287,23658.0
2017-07-31 12:35:00,56.6,56.63,56.58,56.59,50370.0,43.8287,43.852,43.8133,43.821,50370.0
2017-07-31 12:40:00,56.59,56.66,56.55,56.63,54284.0,43.821,43.8752,43.79,43.852,54284.0
2017-07-31 12:45:00,56.63,56.65,56.57,56.58,11400.0,43.852,43.8675,43.8055,43.8133,11400.0
2017-07-31 12:50:00,56.58,56.61,56.55,56.55,65014.0,43.8133,43.8365,43.79,43.79,65014.0
2017-07-31 12:55:00,56.55,56.56,56.49,56.5,75836.0,43.79,43.7978,43.7436,43.7513,75836.0
2017-07-31 13:00:00,56.51,56.59,56.42,56.43,68070.0,43.7591,43.821,43.6894,43.6971,68070.0
2017-07-31 13:05:00,56.44,56.54,56.41,56.5,43012.0,43.7048,43.7823,43.6816,43.7513,43012.0
2017-07-31 13:10:00,56.49,56.51,56.42,56.51,7600.0,43.7436,43.7591,43.6894,43.7591,7600.0
2017-07-31 13:15:00,56.45,56.5,56.45,56.48,4770.0,43.7126,43.7513,43.7126,43.7358,4770.0
2017-07-31 13:20:00,56.46,56.49,56.46,56.48,3088.0,43.7203,43.7436,43.7203,43.7358,3088.0
2017-07-31 13:25:00,56.48,56.5,56.47,56.49,6068.0,43.7358,43.7513,43.7281,43.7436,6068.0
2017-07-31 13:30:00,56.49,56.57,56.49,56.57,4000.0,43.7436,43.8055,43.7436,43.8055,4000.0
2017-07-31 13:35:00,56.57,56.57,56.45,56.52,62202.0,43.8055,43.8055,43.7126,43.7668,62202.0
2017-07-31 13:40:00,56.5,56.58,56.5,56.53,8400.0,43.7513,43.8133,43.7513,43.7745,8400.0
2017-07-31 13:45:00,56.55,56.57,56.51,56.54,14960.0,43.79,43.8055,43.7591,43.7823,14960.0
2017-07-31 13:50:00,56.55,56.59,56.5,56.57,37368.0,43.79,43.821,43.7513,43.8055,37368.0
2017-07-31 13:55:00,56.58,56.62,56.58,56.61,4646.0,43.8133,43.8442,43.8133,43.8365,4646.0
2017-07-31 14:00:00,56.62,56.69,56.62,56.69,7220.0,43.8442,43.8984,43.8442,43.8984,7220.0
2017-07-31 14:05:00,56.69,56.7,56.66,56.68,15348.0,43.8984,43.9062,43.8752,43.8907,15348.0
2017-07-31 14:10:00,56.68,56.68,56.66,56.66,3926.0,43.8907,43.8907,43.8752,43.8752,3926.0
2017-07-31 14:15:00,56.67,56.67,56.65,56.65,9462.0,43.883,43.883,43.8675,43.8675,9462.0
2017-07-31 14:20:00,56.66,56.66,56.61,56.62,4400.0,43.8752,43.8752,43.8365,43.8442,4400.0
2017-07-31 14:25:00,56.62,56.66,56.62,56.66,4940.0,43.8442,43.8752,43.8442,43.8752,4940.0
2017-07-31 14:30:00,56.65,56.68,56.6,56.61,26558.0,43.8675,43.8907,43.8287,43.8365,26558.0
2017-07-31 14:35:00,56.63,56.63,56.55,56.58,74902.0,43.852,43.852,43.79,43.8133,74902.0
2017-07-31 14:40:00,56.58,56.63,56.55,56.59,58828.0,43.8133,43.852,43.79,43.821,58828.0
2017-07-31 14:45:00,56.58,56.6,56.54,56.55,18478.0,43.8133,43.8287,43.7823,43.79,18478.0
2017-07-31 14:50:00,56.55,56.6,56.53,56.54,45730.0,43.79,43.8287,43.7745,43.7823,45730.0
2017-07-31 14:55:00,56.54,56.58,56.51,56.56,106566.0,43.7823,43.8133,43.7591,43.7978,106566.0
2017-07-31 15:00:00,56.57,56.6,56.52,56.55,81676.0,43.8055,43.8287,43.7668,43.79,81676.0
2017-07-31 15:05:00,56.58,56.63,56.58,56.63,15070.0,43.8133,43.852,43.8133,43.852,15070.0
2017-07-31 15:10:00,56.63,56.66,56.6,56.63,16764.0,43.852,43.8752,43.8287,43.852,16764.0
2017-07-31 15:15:00,56.62,56.64,56.54,56.55,66494.0,43.8442,43.8597,43.7823,43.79,66494.0
2017-07-31 15:20:00,56.55,56.65,56.54,56.63,62934.0,43.79,43.8675,43.7823,43.852,62934.0
2017-07-31 15:25:00,56.63,56.65,56.56,56.58,40132.0,43.852,43.8675,43.7978,43.8133,40132.0
2017-07-31 15:30:00,56.6,56.65,56.55,56.63,68660.0,43.8287,43.8675,43.79,43.852,68660.0
2017-07-31 15:35:00,56.63,56.68,56.55,56.62,110742.0,43.852,43.8907,43.79,43.8442,110742.0
2017-07-31 15:40:00,56.63,56.68,56.56,56.6,171734.0,43.852,43.8907,43.7978,43.8287,171734.0
2017-07-31 15:45:00,56.6,56.64,56.58,56.6,64980.0,43.8287,43.8597,43.8133,43.8287,64980.0
2017-07-31 15:50:00,56.6,56.62,56.55,56.58,115348.0,43.8287,43.8442,43.79,43.8133,115348.0
2017-07-31 15:55:00,56.58,56.59,56.48,56.51,155006.0,43.8133,43.821,43.7358,43.7591,155006.0
2017-08-01 09:30:00,56.51,56.79,56.43,56.67,106580.0,43.7591,43.9759,43.6971,43.883,106580.0
2017-08-01 09:35:00,56.62,56.83,56.55,56.79,75736.0,43.8442,44.0068,43.79,43.9759,75736.0
2017-08-01 09:40:00,56.77,56.84,56.71,56.77,45902.0,43.9604,44.0146,43.9139,43.9604,45902.0
2017-08-01 09:45:00,56.77,56.79,56.72,56.77,45374.0,43.9604,43.9759,43.9217,43.9604,45374.0
2017-08-01 09:50:00,56.77,56.79,56.74,56.77,18824.0,43.9604,43.9759,43.9372,43.9604,18824.0
2017-08-01 09:55:00,56.77,56.81,56.76,56.81,101568.0,43.9604,43.9914,43.9526,43.9914,101568.0
2017-08-01 10:00:00,56.81,56.84,56.77,56.8,17360.0,43.9914,44.0146,43.9604,43.9836,17360.0
2017-08-01 10:05:00,56.8,56.84,56.79,56.82,19316.0,43.9836,44.0146,43.9759,43.9991,19316.0
2017-08-01 10:10:00,56.83,56.88,56.78,56.79,56564.0,44.0068,44.0456,43.9681,43.9759,56564.0
2017-08-01 10:15:00,56.8,56.83,56.8,56.81,19746.0,43.9836,44.0068,43.9836,43.9914,19746.0
2017-08-01 10:20:00,56.8,56.81,56.73,56.73,9564.0,43.9836,43.9914,43.9294,43.9294,9564.0
2017-08-01 10:25:00,56.73,56.75,56.72,56.72,12072.0,43.9294,43.9449,43.9217,43.9217,12072.0
2017-08-01 10:30:00,56.72,56.74,56.7,56.73,7352.0,43.9217,43.9372,43.9062,43.9294,7352.0
2017-08-01 10:35:00,56.72,56.77,56.72,56.77,12620.0,43.9217,43.9604,43.9217,43.9604,12620.0
2017-08-01 10:40:00,56.76,56.79,56.73,56.75,15936.0,43.9526,43.9759,43.9294,43.9449,15936.0
2017-08-01 10:45:00,56.76,56.79,56.76,56.77,16968.0,43.9526,43.9759,43.9526,43.9604,16968.0
2017-08-01 10:50:00,56.77,56.79,56.73,56.79,59556.0,43.9604,43.9759,43.9294,43.9759,59556.0
2017-08-01 10:55:00,56.79,56.88,56.79,56.88,6400.0,43.9759,44.0456,43.9759,44.0456,6400.0
2017-08-01 11:00:00,56.88,56.88,56.77,56.8,31914.0,44.0456,44.0456,43.9604,43.9836,31914.0
2017-08-01 11:05:00,56.8,56.83,56.77,56.8,46342.0,43.9836,44.0068,43.9604,43.9836,46342.0
2017-08-01 11:10:00,56.82,56.82,56.79,56.79,13066.0,43.9991,43.9991,43.9759,43.9759,13066.0
2017-08-01 11:15:00,56.8,56.81,56.79,56.8,8056.0,43.9836,43.9914,43.9759,43.9836,8056.0
2017-08-01 11:20:00,56.83,56.83,56.81,56.81,13134.0,44.0068,44.0068,43.9914,43.9914,13134.0
2017-08-01 11:25:00,56.82,56.86,56.8,56.82,16672.0,43.9991,44.0301,43.9836,43.9991,16672.0
2017-08-01 11:30:00,56.82,56.84,56.81,56.82,16280.0,43.9991,44.0146,43.9914,43.9991,16280.0
2017-08-01 11:35:00,56.82,56.85,56.8,56.85,20906.0,43.9991,44.0223,43.9836,44.0223,20906.0
2017-08-01 11:40:00,56.85,56.87,56.84,56.86,96140.0,44.0223,44.0378,44.0146,44.0301,96140.0
2017-08-01 11:45:00,56.86,57.02,56.85,57.02,22730.0,44.0301,44.154,44.0223,44.154,22730.0
2017-08-01 11:50:00,57.02,57.02,56.97,56.98,7000.0,44.154,44.154,44.1153,44.123,7000.0
2017-08-01 11:55:00,56.97,57.02,56.97,57.02,3800.0,44.1153,44.154,44.1153,44.154,3800.0
2017-08-01 12:00:00,57.02,57.06,57.02,57.05,10546.0,44.154,44.185,44.154,44.1772,10546.0
2017-08-01 12:05:00,57.06,57.09,57.04,57.04,10400.0,44.185,44.2082,44.1695,44.1695,10400.0
2017-08-01 12:10:00,57.05,57.09,57.05,57.08,2600.0,44.1772,44.2082,44.1772,44.2004,2600.0
2017-08-01 12:15:00,57.08,57.12,57.07,57.09,13066.0,44.2004,44.2314,44.1927,44.2082,13066.0
2017-08-01 12:20:00,57.08,57.11,57.08,57.1,4000.0,44.2004,44.2237,44.2004,44.2159,4000.0
2017-08-01 12:25:00,57.1,57.15,57.09,57.15,6876.0,44.2159,44.2546,44.2082,44.2546,6876.0
2017-08-01 12:30:00,57.16,57.16,57.13,57.13,5000.0,44.2624,44.2624,44.2392,44.2392,5000.0
2017-08-01 12:35:00,57.13,57.13,57.1,57.13,7350.0,44.2392,44.2392,44.2159,44.2392,7350.0
2017-08-01 12:40:00,57.15,57.15,57.13,57.14,4200.0,44.2546,44.2546,44.2392,44.2469,4200.0
2017-08-01 12:45:00,57.15,57.16,57.13,57.14,5600.0,44.2546,44.2624,44.2392,44.2469,5600.0
2017-08-01 12:50:00,57.13,57.15,57.13,57.15,7254.0,44.2392,44.2546,44.2392,44.2546,7254.0
2017-08-01 12:55:00,57.15,57.23,57.15,57.23,16038.0,44.2546,44.3166,44.2546,44.3166,16038.0
2017-08-01 13:00:00,57.23,57.35,57.23,57.29,50056.0,44.3166,44.4095,44.3166,44.3631,50056.0
2017-08-01 13:05:00,57.29,57.33,57.29,57.33,15386.0,44.3631,44.394,44.3631,44.394,15386.0
2017-08-01 13:10:00,57.32,57.34,57.31,57.32,14200.0,44.3863,44.4018,44.3785,44.3863,14200.0
2017-08-01 13:15:00,57.32,57.33,57.18,57.19,17634.0,44.3863,44.394,44.2779,44.2856,17634.0
2017-08-01 13:20:00,57.19,57.21,57.17,57.21,8846.0,44.2856,44.3011,44.2701,44.3011,8846.0
2017-08-01 13:25:00,57.21,57.23,57.21,57.23,4200.0,44.3011,44.3166,44.3011,44.3166,4200.0
2017-08-01 13:30:00,57.22,57.28,57.22,57.28,14924.0,44.3088,44.3553,44.3088,44.3553,14924.0
2017-08-01 13:35:00,57.28,57.33,57.28,57.32,17102.0,44.3553,44.394,44.3553,44.3863,17102.0
2017-08-01 13:40:00,57.32,57.37,57.32,57.35,6052.0,44.3863,44.425,44.3863,44.4095,6052.0
2017-08-01 13:45:00,57.35,57.42,57.34,57.42,19780.0,44.4095,44.4637,44.4018,44.4637,19780.0
2017-08-01 13:50:00,57.4,57.44,57.4,57.44,7648.0,44.4482,44.4792,44.4482,44.4792,7648.0
2017-08-01 13:55:00,57.42,57.44,57.4,57.41,25076.0,44.4637,44.4792,44.4482,44.456,25076.0
2017-08-01 14:00:00,57.39,57.41,57.35,57.35,35372.0,44.4405,44.456,44.4095,44.4095,35372.0
2017-08-01 14:05:00,57.35,57.46,57.35,57.45,17530.0,44.4095,44.4947,44.4095,44.487,17530.0
2017-08-01 14:10:00,57.45,57.45,57.33,57.33,16244.0,44.487,44.487,44.394,44.394,16244.0
2017-08-01 14:15:00,57.34,57.34,57.31,57.33,9480.0,44.4018,44.4018,44.3785,44.394,9480.0
2017-08-01 14:20:00,57.32,57.43,57.32,57.43,11272.0,44.3863,44.4715,44.3863,44.4715,11272.0
2017-08-01 14:25:00,57.42,57.47,57.38,57.38,31066.0,44.4637,44.5024,44.4327,44.4327,31066.0
2017-08-01 14:30:00,57.39,57.41,57.35,57.38,11260.0,44.4405,44.456,44.4095,44.4327,11260.0
2017-08-01 14:35:00,57.37,57.38,57.37,57.38,7200.0,44.425,44.4327,44.425,44.4327,7200.0
2017-08-01 14:40:00,57.38,57.39,57.34,57.34,8200.0,44.4327,44.4405,44.4018,44.4018,8200.0
2017-08-01 14:45:00,57.35,57.38,57.34,57.35,31230.0,44.4095,44.4327,44.4018,44.4095,31230.0
2017-08-01 14:50:00,57.35,57.35,57.31,57.33,9064.0,44.4095,44.4095,44.3785,44.394,9064.0
2017-08-01 14:55:00,57.33,57.4,57.33,57.4,8504.0,44.394,44.4482,44.394,44.4482,8504.0
2017-08-01 15:00:00,57.41,57.41,57.38,57.38,11732.0,44.456,44.456,44.4327,44.4327,11732.0
2017-08-01 15:05:00,57.38,57.39,57.38,57.38,7344.0,44.4327,44.4405,44.4327,44.4327,7344.0
2017-08-01 15:10:00,57.38,57.38,57.34,57.34,10820.0,44.4327,44.4327,44.4018,44.4018,10820.0
2017-08-01 15:15:00,57.34,57.37,57.33,57.35,16602.0,44.4018,44.425,44.394,44.4095,16602.0
2017-08-01 15:20:00,57.35,57.37,57.34,57.37,7630.0,44.4095,44.425,44.4018,44.425,7630.0
2017-08-01 15:25:00,57.37,57.37,57.31,57.32,23522.0,44.425,44.425,44.3785,44.3863,23522.0
2017-08-01 15:30:00,57.31,57.32,57.3,57.3,15454.0,44.3785,44.3863,44.3708,44.3708,15454.0
2017-08-01 15:35:00,57.3,57.3,57.25,57.27,16388.0,44.3708,44.3708,44.3321,44.3476,16388.0
2017-08-01 15:40:00,57.27,57.3,57.26,57.27,35680.0,44.3476,44.3708,44.3398,44.3476,35680.0
2017-08-01 15:45:00,57.27,57.29,57.26,57.26,29530.0,44.3476,44.3631,44.3398,44.3398,29530.0
2017-08-01 15:50:00,57.26,57.26,57.22,57.26,39398.0,44.3398,44.3398,44.3088,44.3398,39398.0
2017-08-01 15:55:00,57.26,57.28,57.24,57.26,68272.0,44.3398,44.3553,44.3243,44.3398,68272.0
2017-08-02 09:30:00,57.0,57.0,56.88,56.88,19454.0,44.1385,44.1385,44.0456,44.0456,19454.0
2017-08-02 09:35:00,56.91,57.03,56.9,57.03,3400.0,44.0688,44.1617,44.0611,44.1617,3400.0
2017-08-02 09:40:00,57.01,57.08,57.0,57.08,4840.0,44.1462,44.2004,44.1385,44.2004,4840.0
2017-08-02 09:45:00,57.07,57.09,56.98,57.02,7046.0,44.1927,44.2082,44.123,44.154,7046.0
2017-08-02 09:50:00,57.03,57.03,56.99,56.99,600.0,44.1617,44.1617,44.1307,44.1307,600.0
2017-08-02 09:55:00,57.0,57.08,56.95,56.95,11840.0,44.1385,44.2004,44.0998,44.0998,11840.0
2017-08-02 10:00:00,56.95,57.04,56.94,57.04,98102.0,44.0998,44.1695,44.092,44.1695,98102.0
2017-08-02 10:05:00,57.04,57.05,56.99,56.99,15258.0,44.1695,44.1772,44.1307,44.1307,15258.0
2017-08-02 10:10:00,57.0,57.01,56.94,56.94,7224.0,44.1385,44.1462,44.092,44.092,7224.0
2017-08-02 10:15:00,56.95,56.99,56.93,56.99,15886.0,44.0998,44.1307,44.0843,44.1307,15886.0
2017-08-02 10:20:00,56.99,57.05,56.97,57.02,8200.0,44.1307,44.1772,44.1153,44.154,8200.0
2017-08-02 10:25:00,57.03,57.03,56.96,56.99,10800.0,44.1617,44.1617,44.1075,44.1307,10800.0
2017-08-02 10:30:00,56.99,57.04,56.99,57.04,19422.0,44.1307,44.1695,44.1307,44.1695,19422.0
2017-08-02 10:35:00,57.04,57.14,57.04,57.1,10400.0,44.1695,44.2469,44.1695,44.2159,10400.0
2017-08-02 10:40:00,57.09,57.1,57.04,57.1,12870.0,44.2082,44.2159,44.1695,44.2159,12870.0
2017-08-02 10:45:00,57.1,57.1,57.02,57.06,14502.0,44.2159,44.2159,44.154,44.185,14502.0
2017-08-02 10:50:00,57.06,57.16,57.06,57.1,7608.0,44.185,44.2624,44.185,44.2159,7608.0
2017-08-02 10:55:00,57.11,57.12,57.06,57.12,11698.0,44.2237,44.2314,44.185,44.2314,11698.0
2017-08-02 11:00:00,57.13,57.17,57.13,57.15,10204.0,44.2392,44.2701,44.2392,44.2546,10204.0
2017-08-02 11:05:00,57.16,57.27,57.16,57.26,9338.0,44.2624,44.3476,44.2624,44.3398,9338.0
2017-08-02 11:10:00,57.27,57.34,57.27,57.32,9800.0,44.3476,44.4018,44.3476,44.3863,9800.0
2017-08-02 11:15:00,57.32,57.32,57.27,57.3,29114.0,44.3863,44.3863,44.3476,44.3708,29114.0
2017-08-02 11:20:00,57.31,57.35,57.27,57.27,9394.0,44.3785,44.4095,44.3476,44.3476,9394.0
2017-08-02 11:25:00,57.3,57.33,57.3,57.33,4182.0,44.3708,44.394,44.3708,44.394,4182.0
2017-08-02 11:30:00,57.32,57.33,57.31,57.32,7330.0,44.3863,44.394,44.3785,44.3863,7330.0
2017-08-02 11:35:00,57.35,57.35,57.31,57.32,5600.0,44.4095,44.4095,44.3785,44.3863,5600.0
2017-08-02 11:40:00,57.31,57.32,57.26,57.27,5000.0,44.3785,44.3863,44.3398,44.3476,5000.0
2017-08-02 11:45:00,57.27,57.27,57.24,57.24,800.0,44.3476,44.3476,44.3243,44.3243,800.0
2017-08-02 11:50:00,57.27,57.28,57.22,57.27,6200.0,44.3476,44.3553,44.3088,44.3476,6200.0
2017-08-02 11:55:00,57.26,57.29,57.24,57.24,3688.0,44.3398,44.3631,44.3243,44.3243,3688.0
2017-08-02 12:00:00,57.22,57.26,57.22,57.24,3600.0,44.3088,44.3398,44.3088,44.3243,3600.0
2017-08-02 12:05:00,57.27,57.27,57.23,57.23,8200.0,44.3476,44.3476,44.3166,44.3166,8200.0
2017-08-02 12:10:00,57.24,57.27,57.24,57.27,1200.0,44.3243,44.3476,44.3243,44.3476,1200.0
2017-08-02 12:15:00,57.27,57.27,57.25,57.25,1386.0,44.3476,44.3476,44.3321,44.3321,1386.0
2017-08-02 12:20:00,57.24,57.31,57.24,57.31,3800.0,44.3243,44.3785,44.3243,44.3785,3800.0
2017-08-02 12:25:00,57.34,57.34,57.29,57.31,7710.0,44.4018,44.4018,44.3631,44.3785,7710.0
2017-08-02 12:30:00,57.3,57.33,57.29,57.3,2294.0,44.3708,44.394,44.3631,44.3708,2294.0
2017-08-02 12:35:00,57.3,57.32,57.29,57.29,3466.0,44.3708,44.3863,44.3631,44.3631,3466.0
2017-08-02 12:40:00,57.3,57.31,57.27,57.29,6642.0,44.3708,44.3785,44.3476,44.3631,6642.0
2017-08-02 12:45:00,57.27,57.28,57.24,57.27,4722.0,44.3476,44.3553,44.3243,44.3476,4722.0
2017-08-02 12:50:00,57.27,57.31,57.24,57.3,5054.0,44.3476,44.3785,44.3243,44.3708,5054.0
2017-08-02 12:55:00,57.3,57.32,57.3,57.31,1200.0,44.3708,44.3863,44.3708,44.3785,1200.0
2017-08-02 13:00:00,57.29,57.32,57.29,57.32,3400.0,44.3631,44.3863,44.3631,44.3863,3400.0
2017-08-02 13:05:00,57.31,57.36,57.3,57.36,5576.0,44.3785,44.4173,44.3708,44.4173,5576.0
2017-08-02 13:10:00,57.35,57.44,57.35,57.44,14888.0,44.4095,44.4792,44.4095,44.4792,14888.0
2017-08-02 13:15:00,57.44,57.45,57.38,57.38,11632.0,44.4792,44.487,44.4327,44.4327,11632.0
2017-08-02 13:20:00,57.37,57.37,57.34,57.34,1200.0,44.425,44.425,44.4018,44.4018,1200.0
2017-08-02 13:25:00,57.34,57.38,57.34,57.36,3800.0,44.4018,44.4327,44.4018,44.4173,3800.0
2017-08-02 13:30:00,57.37,57.38,57.35,57.38,3208.0,44.425,44.4327,44.4095,44.4327,3208.0
2017-08-02 13:35:00,57.37,57.39,57.34,57.34,6972.0,44.425,44.4405,44.4018,44.4018,6972.0
2017-08-02 13:40:00,57.34,57.38,57.33,57.36,3804.0,44.4018,44.4327,44.394,44.4173,3804.0
2017-08-02 13:45:00,57.35,57.4,57.35,57.38,3400.0,44.4095,44.4482,44.4095,44.4327,3400.0
2017-08-02 13:50:00,57.36,57.41,57.36,57.41,6400.0,44.4173,44.456,44.4173,44.456,6400.0
2017-08-02 13:55:00,57.4,57.4,57.38,57.38,3826.0,44.4482,44.4482,44.4327,44.4327,3826.0
2017-08-02 14:00:00,57.38,57.4,57.26,57.32,42880.0,44.4327,44.4482,44.3398,44.3863,42880.0
2017-08-02 14:05:00,57.34,57.37,57.31,57.32,9920.0,44.4018,44.425,44.3785,44.3863,9920.0
2017-08-02 14:10:00,57.34,57.38,57.33,57.35,6778.0,44.4018,44.4327,44.394,44.4095,6778.0
2017-08-02 14:15:00,57.34,57.34,57.3,57.3,5200.0,44.4018,44.4018,44.3708,44.3708,5200.0
2017-08-02 14:20:00,57.32,57.34,57.3,57.34,2800.0,44.3863,44.4018,44.3708,44.4018,2800.0
2017-08-02 14:25:00,57.32,57.34,57.31,57.31,9712.0,44.3863,44.4018,44.3785,44.3785,9712.0
2017-08-02 14:30:00,57.31,57.35,57.3,57.35,10182.0,44.3785,44.4095,44.3708,44.4095,10182.0
2017-08-02 14:35:00,57.35,57.39,57.35,57.36,7268.0,44.4095,44.4405,44.4095,44.4173,7268.0
2017-08-02 14:40:00,57.37,57.39,57.34,57.37,15428.0,44.425,44.4405,44.4018,44.425,15428.0
2017-08-02 14:45:00,57.37,57.38,57.35,57.38,6446.0,44.425,44.4327,44.4095,44.4327,6446.0
2017-08-02 14:50:00,57.38,57.39,57.36,57.38,8192.0,44.4327,44.4405,44.4173,44.4327,8192.0
2017-08-02 14:55:00,57.38,57.42,57.38,57.42,14002.0,44.4327,44.4637,44.4327,44.4637,14002.0
2017-08-02 15:00:00,57.43,57.43,57.38,57.4,23752.0,44.4715,44.4715,44.4327,44.4482,23752.0
2017-08-02 15:05:00,57.39,57.4,57.37,57.37,6922.0,44.4405,44.4482,44.425,44.425,6922.0
2017-08-02 15:10:00,57.36,57.37,57.35,57.36,8200.0,44.4173,44.425,44.4095,44.4173,8200.0
2017-08-02 15:15:00,57.35,57.37,57.35,57.36,4558.0,44.4095,44.425,44.4095,44.4173,4558.0
2017-08-02 15:20:00,57.37,57.38,57.35,57.38,14600.0,44.425,44.4327,44.4095,44.4327,14600.0
2017-08-02 15:25:00,57.38,57.38,57.33,57.33,15734.0,44.4327,44.4327,44.394,44.394,15734.0
2017-08-02 15:30:00,57.33,57.35,57.32,57.35,13684.0,44.394,44.4095,44.3863,44.4095,13684.0
2017-08-02 15:35:00,57.35,57.41,57.35,57.41,9262.0,44.4095,44.456,44.4095,44.456,9262.0
2017-08-02 15:40:00,57.41,57.43,57.37,57.43,16710.0,44.456,44.4715,44.425,44.4715,16710.0
2017-08-02 15:45:00,57.43,57.46,57.42,57.43,24592.0,44.4715,44.4947,44.4637,44.4715,24592.0
2017-08-02 15:50:00,57.42,57.47,57.4,57.45,34920.0,44.4637,44.5024,44.4482,44.487,34920.0
2017-08-02 15:55:00,57.45,57.54,57.43,57.54,104194.0,44.487,44.5566,44.4715,44.5566,104194.0
2017-08-03 09:30:00,57.39,57.71,57.39,57.5,25192.0,44.4405,44.6883,44.4405,44.5257,25192.0
2017-08-03 09:35:00,57.49,57.62,57.47,57.49,7500.0,44.5179,44.6186,44.5024,44.5179,7500.0
2017-08-03 09:40:00,57.52,57.52,57.41,57.49,5284.0,44.5412,44.5412,44.456,44.5179,5284.0
2017-08-03 09:45:00,57.49,57.49,57.35,57.39,10446.0,44.5179,44.5179,44.4095,44.4405,10446.0
2017-08-03 09:50:00,57.42,57.51,57.38,57.45,19358.0,44.4637,44.5334,44.4327,44.487,19358.0
2017-08-03 09:55:00,57.45,57.45,57.38,57.42,2800.0,44.487,44.487,44.4327,44.4637,2800.0
2017-08-03 10:00:00,57.44,57.47,57.38,57.38,9064.0,44.4792,44.5024,44.4327,44.4327,9064.0
2017-08-03 10:05:00,57.38,57.59,57.38,57.56,11706.0,44.4327,44.5954,44.4327,44.5721,11706.0
2017-08-03 10:10:00,57.52,57.61,57.52,57.58,22516.0,44.5412,44.6108,44.5412,44.5876,22516.0
2017-08-03 10:15:00,57.59,57.63,57.56,57.63,17428.0,44.5954,44.6263,44.5721,44.6263,17428.0
2017-08-03 10:20:00,57.63,57.64,57.57,57.58,36842.0,44.6263,44.6341,44.5799,44.5876,36842.0
2017-08-03 10:25:00,57.59,57.65,57.55,57.62,18798.0,44.5954,44.6418,44.5644,44.6186,18798.0
2017-08-03 10:30:00,57.64,57.65,57.6,57.62,9662.0,44.6341,44.6418,44.6031,44.6186,9662.0
2017-08-03 10:35:00,57.6,57.65,57.59,57.64,21100.0,44.6031,44.6418,44.5954,44.6341,21100.0
2017-08-03 10:40:00,57.63,57.68,57.62,57.68,22600.0,44.6263,44.6651,44.6186,44.6651,22600.0
2017-08-03 10:45:00,57.69,57.73,57.69,57.7,14612.0,44.6728,44.7038,44.6728,44.6805,14612.0
2017-08-03 10:50:00,57.68,57.8,57.68,57.8,30074.0,44.6651,44.758,44.6651,44.758,30074.0
2017-08-03 10:55:00,57.8,57.81,57.76,57.8,17000.0,44.758,44.7657,44.727,44.758,17000.0
2017-08-03 11:00:00,57.82,57.84,57.77,57.77,17200.0,44.7735,44.789,44.7347,44.7347,17200.0
2017-08-03 11:05:00,57.77,57.81,57.67,57.69,15064.0,44.7347,44.7657,44.6573,44.6728,15064.0
2017-08-03 11:10:00,57.67,57.69,57.65,57.67,19722.0,44.6573,44.6728,44.6418,44.6573,19722.0
2017-08-03 11:15:00,57.68,57.68,57.65,57.66,15072.0,44.6651,44.6651,44.6418,44.6496,15072.0
2017-08-03 11:20:00,57.67,57.74,57.67,57.73,12102.0,44.6573,44.7115,44.6573,44.7038,12102.0
2017-08-03 11:25:00,57.73,57.74,57.72,57.72,10368.0,44.7038,44.7115,44.696,44.696,10368.0
2017-08-03 11:30:00,57.73,57.74,57.71,57.71,22142.0,44.7038,44.7115,44.6883,44.6883,22142.0
2017-08-03 11:35:00,57.71,57.77,57.71,57.76,9600.0,44.6883,44.7347,44.6883,44.727,9600.0
2017-08-03 11:40:00,57.77,57.77,57.73,57.76,13256.0,44.7347,44.7347,44.7038,44.727,13256.0
2017-08-03 11:45:00,57.76,57.77,57.76,57.76,7016.0,44.727,44.7347,44.727,44.727,7016.0
2017-08-03 11:50:00,57.76,57.79,57.74,57.75,15300.0,44.727,44.7502,44.7115,44.7193,15300.0
2017-08-03 11:55:00,57.74,57.75,57.72,57.73,9766.0,44.7115,44.7193,44.696,44.7038,9766.0
2017-08-03 12:00:00,57.72,57.73,57.68,57.73,11872.0,44.696,44.7038,44.6651,44.7038,11872.0
2017-08-03 12:05:00,57.72,57.72,57.7,57.7,8044.0,44.696,44.696,44.6805,44.6805,8044.0
2017-08-03 12:10:00,57.7,57.74,57.7,57.74,10660.0,44.6805,44.7115,44.6805,44.7115,10660.0
2017-08-03 12:15:00,57.74,57.75,57.73,57.73,8580.0,44.7115,44.7193,44.7038,44.7038,8580.0
2017-08-03 12:20:00,57.74,57.79,57.72,57.78,16094.0,44.7115,44.7502,44.696,44.7425,16094.0
2017-08-03 12:25:00,57.77,57.82,57.77,57.82,8400.0,44.7347,44.7735,44.7347,44.7735,8400.0
2017-08-03 12:30:00,57.82,57.94,57.82,57.93,44700.0,44.7735,44.8664,44.7735,44.8586,44700.0
2017-08-03 12:35:00,57.92,57.96,57.91,57.95,28872.0,44.8509,44.8819,44.8432,44.8741,28872.0
2017-08-03 12:40:00,57.95,58.04,57.95,58.01,35740.0,44.8741,44.9438,44.8741,44.9206,35740.0
2017-08-03 12:45:00,57.99,57.99,57.92,57.92,24332.0,44.9051,44.9051,44.8509,44.8509,24332.0
2017-08-03 12:50:00,57.92,57.93,57.88,57.92,30368.0,44.8509,44.8586,44.8199,44.8509,30368.0
2017-08-03 12:55:00,57.93,58.05,57.93,58.01,23782.0,44.8586,44.9516,44.8586,44.9206,23782.0
2017-08-03 13:00:00,58.01,58.01,57.95,57.95,44954.0,44.9206,44.9206,44.8741,44.8741,44954.0
2017-08-03 13:05:00,57.94,57.95,57.9,57.91,16840.0,44.8664,44.8741,44.8354,44.8432,16840.0
2017-08-03 13:10:00,57.91,57.97,57.88,57.94,48482.0,44.8432,44.8896,44.8199,44.8664,48482.0
2017-08-03 13:15:00,57.96,57.98,57.88,57.88,24268.0,44.8819,44.8974,44.8199,44.8199,24268.0
2017-08-03 13:20:00,57.88,57.92,57.87,57.9,22514.0,44.8199,44.8509,44.8122,44.8354,22514.0
2017-08-03 13:25:00,57.88,57.92,57.88,57.88,23888.0,44.8199,44.8509,44.8199,44.8199,23888.0
2017-08-03 13:30:00,57.88,57.88,57.79,57.81,38728.0,44.8199,44.8199,44.7502,44.7657,38728.0
2017-08-03 13:35:00,57.81,57.85,57.78,57.85,39236.0,44.7657,44.7967,44.7425,44.7967,39236.0
2017-08-03 13:40:00,57.86,57.88,57.83,57.84,29922.0,44.8044,44.8199,44.7812,44.789,29922.0
2017-08-03 13:45:00,57.85,57.92,57.84,57.9,31014.0,44.7967,44.8509,44.789,44.8354,31014.0
2017-08-03 13:50:00,57.92,58.02,57.91,58.02,17190.0,44.8509,44.9283,44.8432,44.9283,17190.0
2017-08-03 13:55:00,57.99,58.02,57.99,58.01,11630.0,44.9051,44.9283,44.9051,44.9206,11630.0
2017-08-03 14:00:00,57.99,58.13,57.99,58.09,40138.0,44.9051,45.0135,44.9051,44.9825,40138.0
2017-08-03 14:05:00,58.08,58.08,57.91,57.95,23800.0,44.9748,44.9748,44.8432,44.8741,23800.0
2017-08-03 14:10:00,57.93,58.02,57.93,58.01,14012.0,44.8586,44.9283,44.8586,44.9206,14012.0
2017-08-03 14:15:00,58.01,58.07,58.0,58.03,16078.0,44.9206,44.9671,44.9128,44.9361,16078.0
2017-08-03 14:20:00,58.04,58.1,58.02,58.08,16252.0,44.9438,44.9903,44.9283,44.9748,16252.0
2017-08-03 14:25:00,58.09,58.09,58.04,58.05,16204.0,44.9825,44.9825,44.9438,44.9516,16204.0
2017-08-03 14:30:00,58.04,58.09,58.04,58.09,8600.0,44.9438,44.9825,44.9438,44.9825,8600.0
2017-08-03 14:35:00,58.08,58.09,58.02,58.02,18144.0,44.9748,44.9825,44.9283,44.9283,18144.0
2017-08-03 14:40:00,58.02,58.11,58.02,58.1,17272.0,44.9283,44.998,44.9283,44.9903,17272.0
2017-08-03 14:45:00,58.1,58.13,58.1,58.12,12000.0,44.9903,45.0135,44.9903,45.0058,12000.0
2017-08-03 14:50:00,58.12,58.12,57.99,57.99,18100.0,45.0058,45.0058,44.9051,44.9051,18100.0
2017-08-03 14:55:00,57.98,58.02,57.98,58.02,20224.0,44.8974,44.9283,44.8974,44.9283,20224.0
2017-08-03 15:00:00,58.01,58.01,57.94,57.95,17364.0,44.9206,44.9206,44.8664,44.8741,17364.0
2017-08-03 15:05:00,57.96,57.98,57.95,57.98,9442.0,44.8819,44.8974,44.8741,44.8974,9442.0
2017-08-03 15:10:00,57.98,58.02,57.97,57.99,20626.0,44.8974,44.9283,44.8896,44.9051,20626.0
2017-08-03 15:15:00,58.0,58.04,57.98,58.0,22112.0,44.9128,44.9438,44.8974,44.9128,22112.0
2017-08-03 15:20:00,58.0,58.01,57.98,57.99,18910.0,44.9128,44.9206,44.8974,44.9051,18910.0
2017-08-03 15:25:00,57.99,58.02,57.99,58.01,26280.0,44.9051,44.9283,44.9051,44.9206,26280.0
2017-08-03 15:30:00,58.02,58.03,57.94,57.99,43120.0,44.9283,44.9361,44.8664,44.9051,43120.0
2017-08-03 15:35:00,57.99,57.99,57.84,57.84,39862.0,44.9051,44.9051,44.789,44.789,39862.0
2017-08-03 15:40:00,57.84,57.94,57.84,57.92,50840.0,44.789,44.8664,44.789,44.8509,50840.0
2017-08-03 15:45:00,57.92,57.97,57.9,57.96,52300.0,44.8509,44.8896,44.8354,44.8819,52300.0
2017-08-03 15:50:00,57.96,57.97,57.94,57.95,71468.0,44.8819,44.8896,44.8664,44.8741,71468.0
2017-08-03 15:55:00,57.94,58.05,57.93,58.02,169254.0,44.8664,44.9516,44.8586,44.9283,169254.0
2017-08-04 09:30:00,58.15,58.5,57.65,58.12,50758.0,45.029,45.3,44.6418,45.0058,50758.0
2017-08-04 09:35:00,57.9,57.96,57.79,57.88,2650.0,44.8354,44.8819,44.7502,44.8199,2650.0
2017-08-04 09:40:00,57.94,58.02,57.91,58.02,73590.0,44.8664,44.9283,44.8432,44.9283,73590.0
2017-08-04 09:45:00,58.02,58.17,57.96,57.99,103700.0,44.9283,45.0445,44.8819,44.9051,103700.0
2017-08-04 09:50:00,57.99,58.09,57.97,57.97,33880.0,44.9051,44.9825,44.8896,44.8896,33880.0
2017-08-04 09:55:00,57.97,58.06,57.97,58.04,8770.0,44.8896,44.9593,44.8896,44.9438,8770.0
2017-08-04 10:00:00,58.06,58.06,57.95,57.99,13352.0,44.9593,44.9593,44.8741,44.9051,13352.0
2017-08-04 10:05:00,57.96,58.0,57.9,57.94,17166.0,44.8819,44.9128,44.8354,44.8664,17166.0
2017-08-04 10:10:00,58.0,58.06,57.99,58.01,9250.0,44.9128,44.9593,44.9051,44.9206,9250.0
2017-08-04 10:15:00,58.01,58.05,57.96,57.99,7800.0,44.9206,44.9516,44.8819,44.9051,7800.0
2017-08-04 10:20:00,57.98,58.07,57.96,58.06,31500.0,44.8974,44.9671,44.8819,44.9593,31500.0
2017-08-04 10:25:00,58.09,58.1,58.05,58.1,13526.0,44.9825,44.9903,44.9516,44.9903,13526.0
2017-08-04 10:30:00,58.1,58.1,58.03,58.1,8482.0,44.9903,44.9903,44.9361,44.9903,8482.0
2017-08-04 10:35:00,58.1,58.1,58.06,58.1,19306.0,44.9903,44.9903,44.9593,44.9903,19306.0
2017-08-04 10:40:00,58.1,58.12,58.06,58.06,18098.0,44.9903,45.0058,44.9593,44.9593,18098.0
2017-08-04 10:45:00,58.06,58.06,57.77,57.77,11626.0,44.9593,44.9593,44.7347,44.7347,11626.0
2017-08-04 10:50:00,57.83,57.85,57.77,57.81,8606.0,44.7812,44.7967,44.7347,44.7657,8606.0
2017-08-04 10:55:00,57.75,57.81,57.73,57.81,3200.0,44.7193,44.7657,44.7038,44.7657,3200.0
2017-08-04 11:00:00,57.76,57.83,57.71,57.83,10800.0,44.727,44.7812,44.6883,44.7812,10800.0
2017-08-04 11:05:00,57.83,57.94,57.8,57.87,6428.0,44.7812,44.8664,44.758,44.8122,6428.0
2017-08-04 11:10:00,57.95,58.02,57.92,57.92,10318.0,44.8741,44.9283,44.8509,44.8509,10318.0
2017-08-04 11:15:00,57.97,58.02,57.93,58.02,9418.0,44.8896,44.9283,44.8586,44.9283,9418.0
2017-08-04 11:20:00,58.04,58.06,57.97,57.97,7250.0,44.9438,44.9593,44.8896,44.8896,7250.0
2017-08-04 11:25:00,57.96,57.99,57.85,57.97,6200.0,44.8819,44.9051,44.7967,44.8896,6200.0
2017-08-04 11:30:00,57.99,58.01,57.96,58.01,2814.0,44.9051,44.9206,44.8819,44.9206,2814.0
2017-08-04 11:35:00,58.01,58.04,57.96,57.98,9342.0,44.9206,44.9438,44.8819,44.8974,9342.0
2017-08-04 11:40:00,57.98,58.01,57.97,58.0,2800.0,44.8974,44.9206,44.8896,44.9128,2800.0
2017-08-04 11:45:00,58.0,58.09,57.99,58.06,7802.0,44.9128,44.9825,44.9051,44.9593,7802.0
2017-08-04 11:50:00,58.07,58.09,57.99,58.02,14750.0,44.9671,44.9825,44.9051,44.9283,14750.0
2017-08-04 11:55:00,57.98,58.0,57.92,57.94,7200.0,44.8974,44.9128,44.8509,44.8664,7200.0
2017-08-04 12:00:00,57.94,58.0,57.9,57.98,11800.0,44.8664,44.9128,44.8354,44.8974,11800.0
2017-08-04 12:05:00,57.98,58.09,57.97,58.05,10244.0,44.8974,44.9825,44.8896,44.9516,10244.0
2017-08-04 12:10:00,58.06,58.06,57.99,58.02,8800.0,44.9593,44.9593,44.9051,44.9283,8800.0
2017-08-04 12:15:00,58.02,58.02,57.94,57.98,10200.0,44.9283,44.9283,44.8664,44.8974,10200.0
2017-08-04 12:20:00,58.01,58.04,57.95,58.04,9700.0,44.9206,44.9438,44.8741,44.9438,9700.0
2017-08-04 12:25:00,58.04,58.1,58.04,58.1,7560.0,44.9438,44.9903,44.9438,44.9903,7560.0
2017-08-04 12:30:00,58.09,58.1,58.06,58.07,5400.0,44.9825,44.9903,44.9593,44.9671,5400.0
2017-08-04 12:35:00,58.06,58.12,58.05,58.09,15106.0,44.9593,45.0058,44.9516,44.9825,15106.0
2017-08-04 12:40:00,58.09,58.13,58.05,58.13,6658.0,44.9825,45.0135,44.9516,45.0135,6658.0
2017-08-04 12:45:00,58.12,58.12,58.09,58.12,11150.0,45.0058,45.0058,44.9825,45.0058,11150.0
2017-08-04 12:50:00,58.11,58.14,58.1,58.12,10774.0,44.998,45.0213,44.9903,45.0058,10774.0
2017-08-04 12:55:00,58.13,58.19,58.12,58.19,11236.0,45.0135,45.06,45.0058,45.06,11236.0
2017-08-04 13:00:00,58.19,58.2,58.16,58.2,3600.0,45.06,45.0677,45.0367,45.0677,3600.0
2017-08-04 13:05:00,58.18,58.22,58.18,58.21,11350.0,45.0522,45.0832,45.0522,45.0755,11350.0
2017-08-04 13:10:00,58.22,58.3,58.21,58.29,26104.0,45.0832,45.1452,45.0755,45.1374,26104.0
2017-08-04 13:15:00,58.29,58.32,58.27,58.32,8002.0,45.1374,45.1606,45.1219,45.1606,8002.0
2017-08-04 13:20:00,58.32,58.34,58.3,58.32,10000.0,45.1606,45.1761,45.1452,45.1606,10000.0
2017-08-04 13:25:00,58.33,58.34,58.32,58.34,7400.0,45.1684,45.1761,45.1606,45.1761,7400.0
2017-08-04 13:30:00,58.34,58.35,58.33,58.35,9200.0,45.1761,45.1839,45.1684,45.1839,9200.0
2017-08-04 13:35:00,58.35,58.37,58.31,58.36,22994.0,45.1839,45.1994,45.1529,45.1916,22994.0
2017-08-04 13:40:00,58.36,58.45,58.36,58.45,9498.0,45.1916,45.2613,45.1916,45.2613,9498.0
2017-08-04 13:45:00,58.44,58.48,58.38,58.38,17028.0,45.2536,45.2845,45.2071,45.2071,17028.0
2017-08-04 13:50:00,58.39,58.45,58.39,58.43,7014.0,45.2148,45.2613,45.2148,45.2458,7014.0
2017-08-04 13:55:00,58.43,58.45,58.42,58.44,11800.0,45.2458,45.2613,45.2381,45.2536,11800.0
2017-08-04 14:00:00,58.45,58.55,58.43,58.51,20498.0,45.2613,45.3387,45.2458,45.3078,20498.0
2017-08-04 14:05:00,58.51,58.51,58.46,58.49,14080.0,45.3078,45.3078,45.2691,45.2923,14080.0
2017-08-04 14:10:00,58.47,58.59,58.45,58.56,17896.0,45.2768,45.3697,45.2613,45.3465,17896.0
2017-08-04 14:15:00,58.55,58.58,58.47,58.48,22118.0,45.3387,45.362,45.2768,45.2845,22118.0
2017-08-04 14:20:00,58.46,58.48,58.45,58.48,15024.0,45.2691,45.2845,45.2613,45.2845,15024.0
2017-08-04 14:25:00,58.48,58.6,58.48,58.6,7984.0,45.2845,45.3775,45.2845,45.3775,7984.0
2017-08-04 14:30:00,58.58,58.69,58.56,58.57,33192.0,45.362,45.4472,45.3465,45.3542,33192.0
2017-08-04 14:35:00,58.57,58.58,58.53,58.55,10000.0,45.3542,45.362,45.3233,45.3387,10000.0
2017-08-04 14:40:00,58.54,58.55,58.45,58.45,19450.0,45.331,45.3387,45.2613,45.2613,19450.0
2017-08-04 14:45:00,58.44,58.51,58.44,58.47,18076.0,45.2536,45.3078,45.2536,45.2768,18076.0
2017-08-04 14:50:00,58.47,58.49,58.44,58.45,18978.0,45.2768,45.2923,45.2536,45.2613,18978.0
2017-08-04 14:55:00,58.45,58.45,58.38,58.41,15374.0,45.2613,45.2613,45.2071,45.2303,15374.0
2017-08-04 15:00:00,58.42,58.56,58.4,58.56,10340.0,45.2381,45.3465,45.2226,45.3465,10340.0
2017-08-04 15:05:00,58.53,58.56,58.51,58.54,16942.0,45.3233,45.3465,45.3078,45.331,16942.0
2017-08-04 15:10:00,58.54,58.57,58.52,58.53,31052.0,45.331,45.3542,45.3155,45.3233,31052.0
2017-08-04 15:15:00,58.53,58.57,58.49,58.56,17238.0,45.3233,45.3542,45.2923,45.3465,17238.0
2017-08-04 15:20:00,58.55,58.58,58.54,58.55,31580.0,45.3387,45.362,45.331,45.3387,31580.0
2017-08-04 15:25:00,58.55,58.56,58.53,58.55,12328.0,45.3387,45.3465,45.3233,45.3387,12328.0
2017-08-04 15:30:00,58.54,58.54,58.36,58.45,27874.0,45.331,45.331,45.1916,45.2613,27874.0
2017-08-04 15:35:00,58.46,58.55,58.44,58.52,23930.0,45.2691,45.3387,45.2536,45.3155,23930.0
2017-08-04 15:40:00,58.55,58.58,58.52,58.52,47422.0,45.3387,45.362,45.3155,45.3155,47422.0
2017-08-04 15:45:00,58.54,58.55,58.49,58.52,34368.0,45.331,45.3387,45.2923,45.3155,34368.0
2017-08-04 15:50:00,58.52,58.52,58.47,58.52,54544.0,45.3155,45.3155,45.2768,45.3155,54544.0
2017-08-04 15:55:00,58.52,58.6,58.51,58.57,178426.0,45.3155,45.3775,45.3078,45.3542,178426.0
2017-08-07 09:30:00,58.6,58.6,58.34,58.56,14118.0,45.3775,45.3775,45.1761,45.3465,14118.0
2017-08-07 09:35:00,58.54,58.55,58.47,58.51,19174.0,45.331,45.3387,45.2768,45.3078,19174.0
2017-08-07 09:40:00,58.52,58.59,58.52,58.59,15924.0,45.3155,45.3697,45.3155,45.3697,15924.0
2017-08-07 09:45:00,58.56,58.64,58.52,58.6,14192.0,45.3465,45.4084,45.3155,45.3775,14192.0
2017-08-07 09:50:00,58.6,58.71,58.58,58.71,16902.0,45.3775,45.4626,45.362,45.4626,16902.0
2017-08-07 09:55:00,58.71,58.71,58.51,58.56,21962.0,45.4626,45.4626,45.3078,45.3465,21962.0
2017-08-07 10:00:00,58.59,58.59,58.51,58.52,8408.0,45.3697,45.3697,45.3078,45.3155,8408.0
2017-08-07 10:05:00,58.49,58.55,58.47,58.52,9888.0,45.2923,45.3387,45.2768,45.3155,9888.0
2017-08-07 10:10:00,58.52,58.59,58.52,58.54,14662.0,45.3155,45.3697,45.3155,45.331,14662.0
2017-08-07 10:15:00,58.55,58.57,58.54,58.56,8000.0,45.3387,45.3542,45.331,45.3465,8000.0
2017-08-07 10:20:00,58.55,58.56,58.5,58.5,7794.0,45.3387,45.3465,45.3,45.3,7794.0
2017-08-07 10:25:00,58.52,58.53,58.49,58.53,9720.0,45.3155,45.3233,45.2923,45.3233,9720.0
2017-08-07 10:30:00,58.53,58.55,58.51,58.52,9800.0,45.3233,45.3387,45.3078,45.3155,9800.0
2017-08-07 10:35:00,58.52,58.55,58.52,58.53,13938.0,45.3155,45.3387,45.3155,45.3233,13938.0
2017-08-07 10:40:00,58.52,58.52,58.48,58.49,6200.0,45.3155,45.3155,45.2845,45.2923,6200.0
2017-08-07 10:45:00,58.48,58.48,58.4,58.42,11186.0,45.2845,45.2845,45.2226,45.2381,11186.0
2017-08-07 10:50:00,58.42,58.48,58.42,58.48,22594.0,45.2381,45.2845,45.2381,45.2845,22594.0
2017-08-07 10:55:00,58.47,58.47,58.37,58.38,7878.0,45.2768,45.2768,45.1994,45.2071,7878.0
2017-08-07 11:00:00,58.38,58.38,58.34,58.34,8320.0,45.2071,45.2071,45.1761,45.1761,8320.0
2017-08-07 11:05:00,58.33,58.38,58.32,58.38,13802.0,45.1684,45.2071,45.1606,45.2071,13802.0
2017-08-07 11:10:00,58.37,58.38,58.36,58.37,5600.0,45.1994,45.2071,45.1916,45.1994,5600.0
2017-08-07 11:15:00,58.37,58.52,58.37,58.51,14258.0,45.1994,45.3155,45.1994,45.3078,14258.0
2017-08-07 11:20:00,58.49,58.51,58.43,58.43,4800.0,45.2923,45.3078,45.2458,45.2458,4800.0
2017-08-07 11:25:00,58.41,58.41,58.37,58.37,3332.0,45.2303,45.2303,45.1994,45.1994,3332.0
2017-08-07 11:30:00,58.39,58.42,58.35,58.37,22218.0,45.2148,45.2381,45.1839,45.1994,22218.0
2017-08-07 11:35:00,58.38,58.42,58.37,58.42,10362.0,45.2071,45.2381,45.1994,45.2381,10362.0
2017-08-07 11:40:00,58.42,58.46,58.41,58.46,17506.0,45.2381,45.2691,45.2303,45.2691,17506.0
2017-08-07 11:45:00,58.46,58.47,58.46,58.47,26798.0,45.2691,45.2768,45.2691,45.2768,26798.0
2017-08-07 11:50:00,58.48,58.49,58.46,58.47,6600.0,45.2845,45.2923,45.2691,45.2768,6600.0
2017-08-07 11:55:00,58.48,58.51,58.47,58.51,14114.0,45.2845,45.3078,45.2768,45.3078,14114.0
2017-08-07 12:00:00,58.51,58.52,58.51,58.52,8950.0,45.3078,45.3155,45.3078,45.3155,8950.0
2017-08-07 12:05:00,58.52,58.56,58.51,58.52,11186.0,45.3155,45.3465,45.3078,45.3155,11186.0
2017-08-07 12:10:00,58.52,58.56,58.52,58.56,6796.0,45.3155,45.3465,45.3155,45.3465,6796.0
2017-08-07 12:15:00,58.56,58.57,58.55,58.56,3460.0,45.3465,45.3542,45.3387,45.3465,3460.0
2017-08-07 12:20:00,58.57,58.67,58.56,58.63,18776.0,45.3542,45.4317,45.3465,45.4007,18776.0
2017-08-07 12:25:00,58.65,58.68,58.65,58.68,12546.0,45.4162,45.4394,45.4162,45.4394,12546.0
2017-08-07 12:30:00,58.68,58.73,58.67,58.72,21026.0,45.4394,45.4781,45.4317,45.4704,21026.0
2017-08-07 12:35:00,58.71,58.74,58.71,58.74,12766.0,45.4626,45.4859,45.4626,45.4859,12766.0
2017-08-07 12:40:00,58.74,58.76,58.73,58.73,15366.0,45.4859,45.5014,45.4781,45.4781,15366.0
2017-08-07 12:45:00,58.74,58.78,58.73,58.78,9600.0,45.4859,45.5168,45.4781,45.5168,9600.0
2017-08-07 12:50:00,58.77,58.79,58.73,58.73,26182.0,45.5091,45.5246,45.4781,45.4781,26182.0
2017-08-07 12:55:00,58.74,58.74,58.69,58.71,17168.0,45.4859,45.4859,45.4472,45.4626,17168.0
2017-08-07 13:00:00,58.7,58.74,58.7,58.74,14030.0,45.4549,45.4859,45.4549,45.4859,14030.0
2017-08-07 13:05:00,58.73,58.77,58.73,58.77,14626.0,45.4781,45.5091,45.4781,45.5091,14626.0
2017-08-07 13:10:00,58.77,58.78,58.74,58.76,13600.0,45.5091,45.5168,45.4859,45.5014,13600.0
2017-08-07 13:15:00,58.74,58.8,58.74,58.8,10746.0,45.4859,45.5323,45.4859,45.5323,10746.0
2017-08-07 13:20:00,58.79,58.8,58.77,58.77,16360.0,45.5246,45.5323,45.5091,45.5091,16360.0
2017-08-07 13:25:00,58.77,58.77,58.67,58.69,12346.0,45.5091,45.5091,45.4317,45.4472,12346.0
2017-08-07 13:30:00,58.68,58.69,58.63,58.66,9200.0,45.4394,45.4472,45.4007,45.4239,9200.0
2017-08-07 13:35:00,58.66,58.7,58.66,58.7,10218.0,45.4239,45.4549,45.4239,45.4549,10218.0
2017-08-07 13:40:00,58.69,58.71,58.68,58.7,16978.0,45.4472,45.4626,45.4394,45.4549,16978.0
2017-08-07 13:45:00,58.71,58.71,58.68,58.69,9406.0,45.4626,45.4626,45.4394,45.4472,9406.0
2017-08-07 13:50:00,58.7,58.71,58.68,58.69,11084.0,45.4549,45.4626,45.4394,45.4472,11084.0
2017-08-07 13:55:00,58.68,58.71,58.68,58.7,10110.0,45.4394,45.4626,45.4394,45.4549,10110.0
2017-08-07 14:00:00,58.69,58.7,58.6,58.6,3688.0,45.4472,45.4549,45.3775,45.3775,3688.0
2017-08-07 14:05:00,58.61,58.62,58.58,58.59,8874.0,45.3852,45.393,45.362,45.3697,8874.0
2017-08-07 14:10:00,58.58,58.62,58.58,58.59,6066.0,45.362,45.393,45.362,45.3697,6066.0
2017-08-07 14:15:00,58.57,58.59,58.56,58.59,7100.0,45.3542,45.3697,45.3465,45.3697,7100.0
2017-08-07 14:20:00,58.58,58.64,58.57,58.62,12922.0,45.362,45.4084,45.3542,45.393,12922.0
2017-08-07 14:25:00,58.62,58.62,58.58,58.62,6722.0,45.393,45.393,45.362,45.393,6722.0
2017-08-07 14:30:00,58.63,58.64,58.6,58.6,4700.0,45.4007,45.4084,45.3775,45.3775,4700.0
2017-08-07 14:35:00,58.61,58.67,58.61,58.65,10598.0,45.3852,45.4317,45.3852,45.4162,10598.0
2017-08-07 14:40:00,58.66,58.66,58.62,58.62,10608.0,45.4239,45.4239,45.393,45.393,10608.0
2017-08-07 14:45:00,58.63,58.63,58.59,58.59,10488.0,45.4007,45.4007,45.3697,45.3697,10488.0
2017-08-07 14:50:00,58.6,58.6,58.58,58.6,10000.0,45.3775,45.3775,45.362,45.3775,10000.0
2017-08-07 14:55:00,58.6,58.6,58.55,58.56,13292.0,45.3775,45.3775,45.3387,45.3465,13292.0
2017-08-07 15:00:00,58.56,58.58,58.55,58.56,15418.0,45.3465,45.362,45.3387,45.3465,15418.0
2017-08-07 15:05:00,58.56,58.59,58.55,58.57,9084.0,45.3465,45.3697,45.3387,45.3542,9084.0
2017-08-07 15:10:00,58.57,58.67,58.56,58.67,21794.0,45.3542,45.4317,45.3465,45.4317,21794.0
2017-08-07 15:15:00,58.66,58.66,58.6,58.62,10312.0,45.4239,45.4239,45.3775,45.393,10312.0
2017-08-07 15:20:00,58.61,58.62,58.55,58.55,10716.0,45.3852,45.393,45.3387,45.3387,10716.0
2017-08-07 15:25:00,58.55,58.59,58.55,58.59,17862.0,45.3387,45.3697,45.3387,45.3697,17862.0
2017-08-07 15:30:00,58.59,58.59,58.56,58.56,19372.0,45.3697,45.3697,45.3465,45.3465,19372.0
2017-08-07 15:35:00,58.57,58.57,58.5,58.5,17694.0,45.3542,45.3542,45.3,45.3,17694.0
2017-08-07 15:40:00,58.51,58.53,58.49,58.52,37170.0,45.3078,45.3233,45.2923,45.3155,37170.0
2017-08-07 15:45:00,58.52,58.57,58.52,58.53,27136.0,45.3155,45.3542,45.3155,45.3233,27136.0
2017-08-07 15:50:00,58.52,58.55,58.51,58.52,30014.0,45.3155,45.3387,45.3078,45.3155,30014.0
2017-08-07 15:55:00,58.52,58.59,58.52,58.56,57964.0,45.3155,45.3697,45.3155,45.3465,57964.0
2017-08-08 09:30:00,58.52,58.56,58.43,58.52,15868.0,45.3155,45.3465,45.2458,45.3155,15868.0
2017-08-08 09:35:00,58.52,58.55,58.51,58.55,3000.0,45.3155,45.3387,45.3078,45.3387,3000.0
2017-08-08 09:40:00,58.52,58.57,58.52,58.54,2050.0,45.3155,45.3542,45.3155,45.331,2050.0
2017-08-08 09:45:00,58.54,58.62,58.54,58.57,8750.0,45.331,45.393,45.331,45.3542,8750.0
2017-08-08 09:50:00,58.56,58.6,58.56,58.6,1400.0,45.3465,45.3775,45.3465,45.3775,1400.0
2017-08-08 09:55:00,58.57,58.69,58.57,58.66,13440.0,45.3542,45.4472,45.3542,45.4239,13440.0
2017-08-08 10:00:00,58.63,58.69,58.61,58.66,7570.0,45.4007,45.4472,45.3852,45.4239,7570.0
2017-08-08 10:05:00,58.67,58.79,58.66,58.71,11028.0,45.4317,45.5246,45.4239,45.4626,11028.0
2017-08-08 10:10:00,58.75,58.75,58.69,58.73,4600.0,45.4936,45.4936,45.4472,45.4781,4600.0
2017-08-08 10:15:00,58.72,58.76,58.71,58.74,5190.0,45.4704,45.5014,45.4626,45.4859,5190.0
2017-08-08 10:20:00,58.76,58.78,58.71,58.75,53760.0,45.5014,45.5168,45.4626,45.4936,53760.0
2017-08-08 10:25:00,58.76,58.78,58.74,58.76,15208.0,45.5014,45.5168,45.4859,45.5014,15208.0
2017-08-08 10:30:00,58.74,58.74,58.67,58.69,8600.0,45.4859,45.4859,45.4317,45.4472,8600.0
2017-08-08 10:35:00,58.68,58.69,58.63,58.63,14538.0,45.4394,45.4472,45.4007,45.4007,14538.0
2017-08-08 10:40:00,58.65,58.65,58.57,58.57,4400.0,45.4162,45.4162,45.3542,45.3542,4400.0
2017-08-08 10:45:00,58.57,58.63,58.57,58.62,8364.0,45.3542,45.4007,45.3542,45.393,8364.0
2017-08-08 10:50:00,58.62,58.68,58.62,58.68,5624.0,45.393,45.4394,45.393,45.4394,5624.0
2017-08-08 10:55:00,58.68,58.7,58.66,58.68,4600.0,45.4394,45.4549,45.4239,45.4394,4600.0
2017-08-08 11:00:00,58.68,58.68,58.66,58.67,5008.0,45.4394,45.4394,45.4239,45.4317,5008.0
2017-08-08 11:05:00,58.67,58.67,58.55,58.58,10600.0,45.4317,45.4317,45.3387,45.362,10600.0
2017-08-08 11:10:00,58.58,58.62,58.58,58.6,7200.0,45.362,45.393,45.362,45.3775,7200.0
2017-08-08 11:15:00,58.62,58.62,58.57,58.6,5700.0,45.393,45.393,45.3542,45.3775,5700.0
2017-08-08 11:20:00,58.58,58.58,58.55,58.56,3524.0,45.362,45.362,45.3387,45.3465,3524.0
2017-08-08 11:25:00,58.56,58.58,58.54,58.54,6400.0,45.3465,45.362,45.331,45.331,6400.0
2017-08-08 11:30:00,58.54,58.55,58.51,58.52,8976.0,45.331,45.3387,45.3078,45.3155,8976.0
2017-08-08 11:35:00,58.54,58.54,58.51,58.52,7518.0,45.331,45.331,45.3078,45.3155,7518.0
2017-08-08 11:40:00,58.52,58.53,58.49,58.52,4192.0,45.3155,45.3233,45.2923,45.3155,4192.0
2017-08-08 11:45:00,58.51,58.55,58.5,58.54,4400.0,45.3078,45.3387,45.3,45.331,4400.0
2017-08-08 11:50:00,58.54,58.56,58.52,58.56,5450.0,45.331,45.3465,45.3155,45.3465,5450.0
2017-08-08 11:55:00,58.57,58.57,58.56,58.56,2000.0,45.3542,45.3542,45.3465,45.3465,2000.0
2017-08-08 12:00:00,58.56,58.59,58.55,58.58,9992.0,45.3465,45.3697,45.3387,45.362,9992.0
2017-08-08 12:05:00,58.58,58.59,58.57,58.58,1200.0,45.362,45.3697,45.3542,45.362,1200.0
2017-08-08 12:10:00,58.58,58.58,58.56,58.58,7422.0,45.362,45.362,45.3465,45.362,7422.0
2017-08-08 12:15:00,58.57,58.57,58.52,58.52,7400.0,45.3542,45.3542,45.3155,45.3155,7400.0
2017-08-08 12:20:00,58.52,58.59,58.52,58.57,12200.0,45.3155,45.3697,45.3155,45.3542,12200.0
2017-08-08 12:25:00,58.58,58.59,58.57,58.57,7200.0,45.362,45.3697,45.3542,45.3542,7200.0
2017-08-08 12:30:00,58.57,58.58,58.56,58.56,9684.0,45.3542,45.362,45.3465,45.3465,9684.0
2017-08-08 12:35:00,58.56,58.56,58.54,58.54,4600.0,45.3465,45.3465,45.331,45.331,4600.0
2017-08-08 12:40:00,58.54,58.56,58.54,58.55,4852.0,45.331,45.3465,45.331,45.3387,4852.0
2017-08-08 12:45:00,58.56,58.59,58.56,58.56,9000.0,45.3465,45.3697,45.3465,45.3465,9000.0
2017-08-08 12:50:00,58.57,58.57,58.55,58.57,7710.0,45.3542,45.3542,45.3387,45.3542,7710.0
2017-08-08 12:55:00,58.56,58.59,58.56,58.57,5278.0,45.3465,45.3697,45.3465,45.3542,5278.0
2017-08-08 13:00:00,58.56,58.58,58.56,58.56,4118.0,45.3465,45.362,45.3465,45.3465,4118.0
2017-08-08 13:05:00,58.56,58.57,58.54,58.54,2848.0,45.3465,45.3542,45.331,45.331,2848.0
2017-08-08 13:10:00,58.55,58.57,58.55,58.56,3400.0,45.3387,45.3542,45.3387,45.3465,3400.0
2017-08-08 13:15:00,58.55,58.57,58.55,58.57,5986.0,45.3387,45.3542,45.3387,45.3542,5986.0
2017-08-08 13:20:00,58.56,58.57,58.55,58.56,4530.0,45.3465,45.3542,45.3387,45.3465,4530.0
2017-08-08 13:25:00,58.57,58.6,58.56,58.6,9052.0,45.3542,45.3775,45.3465,45.3775,9052.0
2017-08-08 13:30:00,58.59,58.6,58.58,58.58,5238.0,45.3697,45.3775,45.362,45.362,5238.0
2017-08-08 13:35:00,58.59,58.59,58.57,58.58,6990.0,45.3697,45.3697,45.3542,45.362,6990.0
2017-08-08 13:40:00,58.58,58.58,58.55,58.57,5402.0,45.362,45.362,45.3387,45.3542,5402.0
2017-08-08 13:45:00,58.58,58.58,58.53,58.55,11480.0,45.362,45.362,45.3233,45.3387,11480.0
2017-08-08 13:50:00,58.54,58.55,58.52,58.53,4000.0,45.331,45.3387,45.3155,45.3233,4000.0
2017-08-08 13:55:00,58.52,58.52,58.5,58.5,6038.0,45.3155,45.3155,45.3,45.3,6038.0
2017-08-08 14:00:00,58.49,58.5,58.47,58.47,12534.0,45.2923,45.3,45.2768,45.2768,12534.0
2017-08-08 14:05:00,58.47,58.48,58.44,58.45,23600.0,45.2768,45.2845,45.2536,45.2613,23600.0
2017-08-08 14:10:00,58.44,58.44,58.41,58.42,25140.0,45.2536,45.2536,45.2303,45.2381,25140.0
2017-08-08 14:15:00,58.42,58.44,58.41,58.42,11322.0,45.2381,45.2536,45.2303,45.2381,11322.0
2017-08-08 14:20:00,58.42,58.46,58.41,58.45,37790.0,45.2381,45.2691,45.2303,45.2613,37790.0
2017-08-08 14:25:00,58.45,58.52,58.43,58.52,25096.0,45.2613,45.3155,45.2458,45.3155,25096.0
2017-08-08 14:30:00,58.52,58.58,58.52,58.55,8800.0,45.3155,45.362,45.3155,45.3387,8800.0
2017-08-08 14:35:00,58.56,58.58,58.56,58.58,6588.0,45.3465,45.362,45.3465,45.362,6588.0
2017-08-08 14:40:00,58.59,58.6,58.58,58.58,12488.0,45.3697,45.3775,45.362,45.362,12488.0
2017-08-08 14:45:00,58.58,58.6,58.57,58.6,5832.0,45.362,45.3775,45.3542,45.3775,5832.0
2017-08-08 14:50:00,58.58,58.69,58.58,58.68,8800.0,45.362,45.4472,45.362,45.4394,8800.0
2017-08-08 14:55:00,58.67,58.67,58.56,58.56,9630.0,45.4317,45.4317,45.3465,45.3465,9630.0
2017-08-08 15:00:00,58.58,58.59,58.55,58.59,10020.0,45.362,45.3697,45.3387,45.3697,10020.0
2017-08-08 15:05:00,58.59,58.65,58.59,58.63,11900.0,45.3697,45.4162,45.3697,45.4007,11900.0
2017-08-08 15:10:00,58.63,58.63,58.59,58.59,14658.0,45.4007,45.4007,45.3697,45.3697,14658.0
2017-08-08 15:15:00,58.59,58.62,58.58,58.59,20236.0,45.3697,45.393,45.362,45.3697,20236.0
2017-08-08 15:20:00,58.59,58.61,58.58,58.6,20380.0,45.3697,45.3852,45.362,45.3775,20380.0
2017-08-08 15:25:00,58.59,58.63,58.59,58.6,25352.0,45.3697,45.4007,45.3697,45.3775,25352.0
2017-08-08 15:30:00,58.59,58.6,58.56,58.6,18510.0,45.3697,45.3775,45.3465,45.3775,18510.0
2017-08-08 15:35:00,58.59,58.66,58.58,58.65,23076.0,45.3697,45.4239,45.362,45.4162,23076.0
2017-08-08 15:40:00,58.66,58.71,58.65,58.7,25872.0,45.4239,45.4626,45.4162,45.4549,25872.0
2017-08-08 15:45:00,58.71,58.74,58.69,58.74,29688.0,45.4626,45.4859,45.4472,45.4859,29688.0
2017-08-08 15:50:00,58.74,58.74,58.66,58.67,27808.0,45.4859,45.4859,45.4239,45.4317,27808.0
2017-08-08 15:55:00,58.67,58.76,58.67,58.74,67818.0,45.4317,45.5014,45.4317,45.4859,67818.0
2017-08-09 09:30:00,58.77,58.77,58.24,58.72,34014.0,45.5091,45.5091,45.0987,45.4704,34014.0
2017-08-09 09:35:00,58.72,58.77,58.63,58.63,11782.0,45.4704,45.5091,45.4007,45.4007,11782.0
2017-08-09 09:40:00,58.62,58.63,58.51,58.59,7800.0,45.393,45.4007,45.3078,45.3697,7800.0
2017-08-09 09:45:00,58.54,58.65,58.54,58.63,8564.0,45.331,45.4162,45.331,45.4007,8564.0
2017-08-09 09:50:00,58.65,58.71,58.63,58.66,7144.0,45.4162,45.4626,45.4007,45.4239,7144.0
2017-08-09 09:55:00,58.65,58.68,58.63,58.68,3800.0,45.4162,45.4394,45.4007,45.4394,3800.0
2017-08-09 10:00:00,58.63,58.68,58.63,58.65,4200.0,45.4007,45.4394,45.4007,45.4162,4200.0
2017-08-09 10:05:00,58.65,58.65,58.59,58.61,3400.0,45.4162,45.4162,45.3697,45.3852,3400.0
2017-08-09 10:10:00,58.59,58.65,58.55,58.61,3436.0,45.3697,45.4162,45.3387,45.3852,3436.0
2017-08-09 10:15:00,58.6,58.65,58.58,58.65,9000.0,45.3775,45.4162,45.362,45.4162,9000.0
2017-08-09 10:20:00,58.63,58.66,58.59,58.61,14600.0,45.4007,45.4239,45.3697,45.3852,14600.0
2017-08-09 10:25:00,58.6,58.62,58.48,58.55,6200.0,45.3775,45.393,45.2845,45.3387,6200.0
2017-08-09 10:30:00,58.6,58.63,58.6,58.6,10444.0,45.3775,45.4007,45.3775,45.3775,10444.0
2017-08-09 10:35:00,58.6,58.6,58.53,58.54,2542.0,45.3775,45.3775,45.3233,45.331,2542.0
2017-08-09 10:40:00,58.54,58.54,58.49,58.52,12918.0,45.331,45.331,45.2923,45.3155,12918.0
2017-08-09 10:45:00,58.55,58.57,58.53,58.54,6026.0,45.3387,45.3542,45.3233,45.331,6026.0
2017-08-09 10:50:00,58.52,58.53,58.48,58.51,5800.0,45.3155,45.3233,45.2845,45.3078,5800.0
2017-08-09 10:55:00,58.49,58.53,58.48,58.51,6254.0,45.2923,45.3233,45.2845,45.3078,6254.0
2017-08-09 11:00:00,58.49,58.51,58.46,58.48,8910.0,45.2923,45.3078,45.2691,45.2845,8910.0
2017-08-09 11:05:00,58.49,58.54,58.48,58.49,4072.0,45.2923,45.331,45.2845,45.2923,4072.0
2017-08-09 11:10:00,58.49,58.52,58.49,58.51,6600.0,45.2923,45.3155,45.2923,45.3078,6600.0
2017-08-09 11:15:00,58.51,58.51,58.47,58.48,1926.0,45.3078,45.3078,45.2768,45.2845,1926.0
2017-08-09 11:20:00,58.48,58.49,58.46,58.49,6040.0,45.2845,45.2923,45.2691,45.2923,6040.0
2017-08-09 11:25:00,58.49,58.51,58.48,58.51,4400.0,45.2923,45.3078,45.2845,45.3078,4400.0
2017-08-09 11:30:00,58.51,58.57,58.5,58.57,2800.0,45.3078,45.3542,45.3,45.3542,2800.0
2017-08-09 11:35:00,58.56,58.59,58.54,58.54,7000.0,45.3465,45.3697,45.331,45.331,7000.0
2017-08-09 11:40:00,58.55,58.58,58.51,58.58,4240.0,45.3387,45.362,45.3078,45.362,4240.0
2017-08-09 11:45:00,58.54,58.54,58.49,58.51,2102.0,45.331,45.331,45.2923,45.3078,2102.0
2017-08-09 11:50:00,58.52,58.54,58.49,58.54,4912.0,45.3155,45.331,45.2923,45.331,4912.0
2017-08-09 11:55:00,58.55,58.55,58.54,58.54,1400.0,45.3387,45.3387,45.331,45.331,1400.0
2017-08-09 12:00:00,58.55,58.55,58.54,58.55,4200.0,45.3387,45.3387,45.331,45.3387,4200.0
2017-08-09 12:05:00,58.55,58.58,58.55,58.55,12532.0,45.3387,45.362,45.3387,45.3387,12532.0
2017-08-09 12:10:00,58.56,58.56,58.54,58.56,4800.0,45.3465,45.3465,45.331,45.3465,4800.0
2017-08-09 12:15:00,58.54,58.55,58.49,58.49,9000.0,45.331,45.3387,45.2923,45.2923,9000.0
2017-08-09 12:20:00,58.49,58.52,58.47,58.49,8514.0,45.2923,45.3155,45.2768,45.2923,8514.0
2017-08-09 12:25:00,58.49,58.51,58.48,58.51,2000.0,45.2923,45.3078,45.2845,45.3078,2000.0
2017-08-09 12:30:00,58.51,58.52,58.49,58.49,4022.0,45.3078,45.3155,45.2923,45.2923,4022.0
2017-08-09 12:35:00,58.51,58.51,58.47,58.47,4034.0,45.3078,45.3078,45.2768,45.2768,4034.0
2017-08-09 12:40:00,58.47,58.47,58.43,58.44,1650.0,45.2768,45.2768,45.2458,45.2536,1650.0
2017-08-09 12:45:00,58.45,58.46,58.44,58.45,4400.0,45.2613,45.2691,45.2536,45.2613,4400.0
2017-08-09 12:50:00,58.45,58.48,58.45,58.47,2800.0,45.2613,45.2845,45.2613,45.2768,2800.0
2017-08-09 12:55:00,58.47,58.48,58.41,58.43,9160.0,45.2768,45.2845,45.2303,45.2458,9160.0
2017-08-09 13:00:00,58.44,58.46,58.41,58.42,4350.0,45.2536,45.2691,45.2303,45.2381,4350.0
2017-08-09 13:05:00,58.41,58.44,58.4,58.41,3200.0,45.2303,45.2536,45.2226,45.2303,3200.0
2017-08-09 13:10:00,58.4,58.42,58.38,58.42,3000.0,45.2226,45.2381,45.2071,45.2381,3000.0
2017-08-09 13:15:00,58.43,58.44,58.38,58.38,4800.0,45.2458,45.2536,45.2071,45.2071,4800.0
2017-08-09 13:20:00,58.39,58.42,58.37,58.38,5200.0,45.2148,45.2381,45.1994,45.2071,5200.0
2017-08-09 13:25:00,58.39,58.41,58.37,58.38,13382.0,45.2148,45.2303,45.1994,45.2071,13382.0
2017-08-09 13:30:00,58.38,58.4,58.37,58.38,3804.0,45.2071,45.2226,45.1994,45.2071,3804.0
2017-08-09 13:35:00,58.38,58.4,58.35,58.35,8400.0,45.2071,45.2226,45.1839,45.1839,8400.0
2017-08-09 13:40:00,58.36,58.37,58.33,58.33,8390.0,45.1916,45.1994,45.1684,45.1684,8390.0
2017-08-09 13:45:00,58.33,58.34,58.31,58.34,7674.0,45.1684,45.1761,45.1529,45.1761,7674.0
2017-08-09 13:50:00,58.35,58.37,58.31,58.31,3162.0,45.1839,45.1994,45.1529,45.1529,3162.0
2017-08-09 13:55:00,58.31,58.34,58.27,58.27,7200.0,45.1529,45.1761,45.1219,45.1219,7200.0
2017-08-09 14:00:00,58.25,58.27,58.24,58.24,10046.0,45.1064,45.1219,45.0987,45.0987,10046.0
2017-08-09 14:05:00,58.24,58.25,58.14,58.18,32468.0,45.0987,45.1064,45.0213,45.0522,32468.0
2017-08-09 14:10:00,58.2,58.31,58.2,58.3,12808.0,45.0677,45.1529,45.0677,45.1452,12808.0
2017-08-09 14:15:00,58.3,58.3,58.2,58.25,9692.0,45.1452,45.1452,45.0677,45.1064,9692.0
2017-08-09 14:20:00,58.26,58.26,58.2,58.24,19150.0,45.1142,45.1142,45.0677,45.0987,19150.0
2017-08-09 14:25:00,58.24,58.29,58.24,58.27,10068.0,45.0987,45.1374,45.0987,45.1219,10068.0
2017-08-09 14:30:00,58.28,58.31,58.24,58.27,4784.0,45.1297,45.1529,45.0987,45.1219,4784.0
2017-08-09 14:35:00,58.27,58.3,58.26,58.29,6842.0,45.1219,45.1452,45.1142,45.1374,6842.0
2017-08-09 14:40:00,58.3,58.34,58.3,58.33,4200.0,45.1452,45.1761,45.1452,45.1684,4200.0
2017-08-09 14:45:00,58.33,58.33,58.29,58.33,7126.0,45.1684,45.1684,45.1374,45.1684,7126.0
2017-08-09 14:50:00,58.32,58.33,58.29,58.31,9608.0,45.1606,45.1684,45.1374,45.1529,9608.0
2017-08-09 14:55:00,58.3,58.33,58.27,58.29,5800.0,45.1452,45.1684,45.1219,45.1374,5800.0
2017-08-09 15:00:00,58.3,58.38,58.3,58.38,20634.0,45.1452,45.2071,45.1452,45.2071,20634.0
2017-08-09 15:05:00,58.37,58.38,58.35,58.36,7404.0,45.1994,45.2071,45.1839,45.1916,7404.0
2017-08-09 15:10:00,58.35,58.37,58.33,58.33,7342.0,45.1839,45.1994,45.1684,45.1684,7342.0
2017-08-09 15:15:00,58.33,58.35,58.32,58.32,10478.0,45.1684,45.1839,45.1606,45.1606,10478.0
2017-08-09 15:20:00,58.33,58.35,58.3,58.3,14404.0,45.1684,45.1839,45.1452,45.1452,14404.0
2017-08-09 15:25:00,58.32,58.34,58.31,58.33,10016.0,45.1606,45.1761,45.1529,45.1684,10016.0
2017-08-09 15:30:00,58.32,58.34,58.29,58.29,20334.0,45.1606,45.1761,45.1374,45.1374,20334.0
2017-08-09 15:35:00,58.29,58.29,58.27,58.27,32428.0,45.1374,45.1374,45.1219,45.1219,32428.0
2017-08-09 15:40:00,58.27,58.28,58.26,58.27,20500.0,45.1219,45.1297,45.1142,45.1219,20500.0
2017-08-09 15:45:00,58.27,58.37,58.27,58.34,53334.0,45.1219,45.1994,45.1219,45.1761,53334.0
2017-08-09 15:50:00,58.34,58.36,58.29,58.3,54306.0,45.1761,45.1916,45.1374,45.1452,54306.0
2017-08-09 15:55:00,58.3,58.37,58.3,58.35,140934.0,45.1452,45.1994,45.1452,45.1839,140934.0
2017-08-10 09:30:00,58.17,58.2,58.06,58.13,39476.0,45.0445,45.0677,44.9593,45.0135,39476.0
2017-08-10 09:35:00,58.16,58.2,58.09,58.13,13900.0,45.0367,45.0677,44.9825,45.0135,13900.0
2017-08-10 09:40:00,58.11,58.12,58.03,58.06,11068.0,44.998,45.0058,44.9361,44.9593,11068.0
2017-08-10 09:45:00,58.05,58.06,57.95,57.95,45422.0,44.9516,44.9593,44.8741,44.8741,45422.0
2017-08-10 09:50:00,57.95,58.05,57.95,58.05,40060.0,44.8741,44.9516,44.8741,44.9516,40060.0
2017-08-10 09:55:00,58.02,58.03,57.98,58.0,22988.0,44.9283,44.9361,44.8974,44.9128,22988.0
2017-08-10 10:00:00,57.99,58.06,57.98,58.0,24214.0,44.9051,44.9593,44.8974,44.9128,24214.0
2017-08-10 10:05:00,58.01,58.02,57.91,57.92,8000.0,44.9206,44.9283,44.8432,44.8509,8000.0
2017-08-10 10:10:00,57.91,57.93,57.88,57.88,48240.0,44.8432,44.8586,44.8199,44.8199,48240.0
2017-08-10 10:15:00,57.88,57.95,57.88,57.92,38856.0,44.8199,44.8741,44.8199,44.8509,38856.0
2017-08-10 10:20:00,57.94,57.94,57.81,57.81,17636.0,44.8664,44.8664,44.7657,44.7657,17636.0
2017-08-10 10:25:00,57.81,57.81,57.7,57.73,61654.0,44.7657,44.7657,44.6805,44.7038,61654.0
2017-08-10 10:30:00,57.72,57.75,57.63,57.74,40300.0,44.696,44.7193,44.6263,44.7115,40300.0
2017-08-10 10:35:00,57.74,57.74,57.52,57.58,40730.0,44.7115,44.7115,44.5412,44.5876,40730.0
2017-08-10 10:40:00,57.59,57.71,57.56,57.71,21098.0,44.5954,44.6883,44.5721,44.6883,21098.0
2017-08-10 10:45:00,57.72,57.74,57.7,57.71,8222.0,44.696,44.7115,44.6805,44.6883,8222.0
2017-08-10 10:50:00,57.72,57.72,57.63,57.66,13232.0,44.696,44.696,44.6263,44.6496,13232.0
2017-08-10 10:55:00,57.66,57.69,57.65,57.69,11900.0,44.6496,44.6728,44.6418,44.6728,11900.0
2017-08-10 11:00:00,57.7,57.82,57.7,57.82,16600.0,44.6805,44.7735,44.6805,44.7735,16600.0
2017-08-10 11:05:00,57.82,57.83,57.81,57.81,5200.0,44.7735,44.7812,44.7657,44.7657,5200.0
2017-08-10 11:10:00,57.81,57.84,57.81,57.81,10560.0,44.7657,44.789,44.7657,44.7657,10560.0
2017-08-10 11:15:00,57.82,57.82,57.76,57.77,11600.0,44.7735,44.7735,44.727,44.7347,11600.0
2017-08-10 11:20:00,57.79,57.82,57.77,57.8,26208.0,44.7502,44.7735,44.7347,44.758,26208.0
2017-08-10 11:25:00,57.81,57.81,57.74,57.77,13360.0,44.7657,44.7657,44.7115,44.7347,13360.0
2017-08-10 11:30:00,57.76,57.79,57.76,57.77,4800.0,44.727,44.7502,44.727,44.7347,4800.0
2017-08-10 11:35:00,57.79,57.81,57.76,57.81,15594.0,44.7502,44.7657,44.727,44.7657,15594.0
2017-08-10 11:40:00,57.81,57.84,57.8,57.83,8938.0,44.7657,44.789,44.758,44.7812,8938.0
2017-08-10 11:45:00,57.83,57.86,57.81,57.83,14238.0,44.7812,44.8044,44.7657,44.7812,14238.0
2017-08-10 11:50:00,57.83,57.84,57.82,57.83,9422.0,44.7812,44.789,44.7735,44.7812,9422.0
2017-08-10 11:55:00,57.83,57.92,57.83,57.92,26090.0,44.7812,44.8509,44.7812,44.8509,26090.0
2017-08-10 12:00:00,57.93,57.97,57.91,57.94,16428.0,44.8586,44.8896,44.8432,44.8664,16428.0
2017-08-10 12:05:00,57.94,57.99,57.94,57.98,22402.0,44.8664,44.9051,44.8664,44.8974,22402.0
2017-08-10 12:10:00,57.97,57.98,57.94,57.94,15100.0,44.8896,44.8974,44.8664,44.8664,15100.0
2017-08-10 12:15:00,57.95,57.96,57.93,57.95,10004.0,44.8741,44.8819,44.8586,44.8741,10004.0
2017-08-10 12:20:00,57.93,57.95,57.93,57.95,11600.0,44.8586,44.8741,44.8586,44.8741,11600.0
2017-08-10 12:25:00,57.95,58.01,57.95,58.0,98688.0,44.8741,44.9206,44.8741,44.9128,98688.0
2017-08-10 12:30:00,58.01,58.02,57.93,57.95,20400.0,44.9206,44.9283,44.8586,44.8741,20400.0
2017-08-10 12:35:00,57.95,57.96,57.92,57.93,12662.0,44.8741,44.8819,44.8509,44.8586,12662.0
2017-08-10 12:40:00,57.93,57.96,57.92,57.95,18700.0,44.8586,44.8819,44.8509,44.8741,18700.0
2017-08-10 12:45:00,57.94,57.94,57.92,57.93,8462.0,44.8664,44.8664,44.8509,44.8586,8462.0
2017-08-10 12:50:00,57.92,57.99,57.92,57.99,28500.0,44.8509,44.9051,44.8509,44.9051,28500.0
2017-08-10 12:55:00,57.99,58.01,57.98,57.99,9042.0,44.9051,44.9206,44.8974,44.9051,9042.0
2017-08-10 13:00:00,57.99,58.04,57.99,58.01,16534.0,44.9051,44.9438,44.9051,44.9206,16534.0
2017-08-10 13:05:00,58.02,58.02,57.97,57.97,16228.0,44.9283,44.9283,44.8896,44.8896,16228.0
2017-08-10 13:10:00,57.98,57.99,57.94,57.97,44720.0,44.8974,44.9051,44.8664,44.8896,44720.0
2017-08-10 13:15:00,57.99,58.02,57.98,58.01,14800.0,44.9051,44.9283,44.8974,44.9206,14800.0
2017-08-10 13:20:00,58.01,58.08,57.99,58.04,9002.0,44.9206,44.9748,44.9051,44.9438,9002.0
2017-08-10 13:25:00,58.05,58.05,57.99,57.99,11758.0,44.9516,44.9516,44.9051,44.9051,11758.0
2017-08-10 13:30:00,58.0,58.0,57.97,57.98,19806.0,44.9128,44.9128,44.8896,44.8974,19806.0
2017-08-10 13:35:00,57.97,57.99,57.95,57.97,12664.0,44.8896,44.9051,44.8741,44.8896,12664.0
2017-08-10 13:40:00,57.96,57.97,57.9,57.9,13372.0,44.8819,44.8896,44.8354,44.8354,13372.0
2017-08-10 13:45:00,57.9,57.91,57.87,57.88,10800.0,44.8354,44.8432,44.8122,44.8199,10800.0
2017-08-10 13:50:00,57.88,57.9,57.86,57.88,19102.0,44.8199,44.8354,44.8044,44.8199,19102.0
2017-08-10 13:55:00,57.88,57.93,57.85,57.92,27000.0,44.8199,44.8586,44.7967,44.8509,27000.0
2017-08-10 14:00:00,57.91,57.97,57.91,57.96,22496.0,44.8432,44.8896,44.8432,44.8819,22496.0
2017-08-10 14:05:00,57.96,57.99,57.94,57.97,26296.0,44.8819,44.9051,44.8664,44.8896,26296.0
2017-08-10 14:10:00,57.97,58.04,57.96,58.04,23598.0,44.8896,44.9438,44.8819,44.9438,23598.0
2017-08-10 14:15:00,58.05,58.06,58.01,58.04,20118.0,44.9516,44.9593,44.9206,44.9438,20118.0
2017-08-10 14:20:00,58.04,58.06,57.99,57.99,19456.0,44.9438,44.9593,44.9051,44.9051,19456.0
2017-08-10 14:25:00,57.98,58.05,57.98,58.05,19748.0,44.8974,44.9516,44.8974,44.9516,19748.0
2017-08-10 14:30:00,58.05,58.15,58.04,58.12,21102.0,44.9516,45.029,44.9438,45.0058,21102.0
2017-08-10 14:35:00,58.12,58.13,58.07,58.08,10656.0,45.0058,45.0135,44.9671,44.9748,10656.0
2017-08-10 14:40:00,58.09,58.09,58.04,58.06,15230.0,44.9825,44.9825,44.9438,44.9593,15230.0
2017-08-10 14:45:00,58.06,58.07,58.04,58.05,20048.0,44.9593,44.9671,44.9438,44.9516,20048.0
2017-08-10 14:50:00,58.04,58.06,58.02,58.05,12890.0,44.9438,44.9593,44.9283,44.9516,12890.0
2017-08-10 14:55:00,58.05,58.08,58.04,58.06,15400.0,44.9516,44.9748,44.9438,44.9593,15400.0
2017-08-10 15:00:00,58.07,58.08,58.02,58.03,30498.0,44.9671,44.9748,44.9283,44.9361,30498.0
2017-08-10 15:05:00,58.02,58.04,58.0,58.0,30242.0,44.9283,44.9438,44.9128,44.9128,30242.0
2017-08-10 15:10:00,58.01,58.01,57.97,57.97,19410.0,44.9206,44.9206,44.8896,44.8896,19410.0
2017-08-10 15:15:00,57.98,57.99,57.97,57.99,44146.0,44.8974,44.9051,44.8896,44.9051,44146.0
2017-08-10 15:20:00,57.99,58.06,57.99,58.05,25812.0,44.9051,44.9593,44.9051,44.9516,25812.0
2017-08-10 15:25:00,58.05,58.08,58.05,58.07,23390.0,44.9516,44.9748,44.9516,44.9671,23390.0
2017-08-10 15:30:00,58.08,58.1,58.06,58.06,69878.0,44.9748,44.9903,44.9593,44.9593,69878.0
2017-08-10 15:35:00,58.05,58.11,58.03,58.11,52926.0,44.9516,44.998,44.9361,44.998,52926.0
2017-08-10 15:40:00,58.11,58.2,58.11,58.16,49066.0,44.998,45.0677,44.998,45.0367,49066.0
2017-08-10 15:45:00,58.17,58.19,58.03,58.03,54754.0,45.0445,45.06,44.9361,44.9361,54754.0
2017-08-10 15:50:00,58.03,58.07,58.01,58.02,98856.0,44.9361,44.9671,44.9206,44.9283,98856.0
2017-08-10 15:55:00,58.02,58.05,57.99,58.04,213714.0,44.9283,44.9516,44.9051,44.9438,213714.0
2017-08-11 09:30:00,58.1,58.1,57.74,57.74,51584.0,44.9903,44.9903,44.7115,44.7115,51584.0
2017-08-11 09:35:00,57.75,57.96,57.74,57.93,6134.0,44.7193,44.8819,44.7115,44.8586,6134.0
2017-08-11 09:40:00,57.87,57.93,57.79,57.79,4070.0,44.8122,44.8586,44.7502,44.7502,4070.0
2017-08-11 09:45:00,57.8,57.88,57.74,57.83,10368.0,44.758,44.8199,44.7115,44.7812,10368.0
2017-08-11 09:50:00,57.82,57.84,57.78,57.82,13890.0,44.7735,44.789,44.7425,44.7735,13890.0
2017-08-11 09:55:00,57.83,57.87,57.83,57.86,2432.0,44.7812,44.8122,44.7812,44.8044,2432.0
2017-08-11 10:00:00,57.88,57.91,57.83,57.88,9774.0,44.8199,44.8432,44.7812,44.8199,9774.0
2017-08-11 10:05:00,57.87,57.87,57.78,57.78,11336.0,44.8122,44.8122,44.7425,44.7425,11336.0
2017-08-11 10:10:00,57.82,57.82,57.76,57.8,9422.0,44.7735,44.7735,44.727,44.758,9422.0
2017-08-11 10:15:00,57.81,57.85,57.8,57.84,7000.0,44.7657,44.7967,44.758,44.789,7000.0
2017-08-11 10:20:00,57.84,57.84,57.79,57.84,4800.0,44.789,44.789,44.7502,44.789,4800.0
2017-08-11 10:25:00,57.84,57.85,57.82,57.85,6600.0,44.789,44.7967,44.7735,44.7967,6600.0
2017-08-11 10:30:00,57.85,57.87,57.8,57.83,12500.0,44.7967,44.8122,44.758,44.7812,12500.0
2017-08-11 10:35:00,57.83,57.88,57.83,57.88,5600.0,44.7812,44.8199,44.7812,44.8199,5600.0
2017-08-11 10:40:00,57.86,57.87,57.83,57.85,7436.0,44.8044,44.8122,44.7812,44.7967,7436.0
2017-08-11 10:45:00,57.85,57.89,57.83,57.85,13416.0,44.7967,44.8277,44.7812,44.7967,13416.0
2017-08-11 10:50:00,57.85,57.86,57.83,57.84,7676.0,44.7967,44.8044,44.7812,44.789,7676.0
2017-08-11 10:55:00,57.85,57.92,57.85,57.92,12710.0,44.7967,44.8509,44.7967,44.8509,12710.0
2017-08-11 11:00:00,57.91,57.95,57.9,57.91,11000.0,44.8432,44.8741,44.8354,44.8432,11000.0
2017-08-11 11:05:00,57.91,57.97,57.91,57.92,12712.0,44.8432,44.8896,44.8432,44.8509,12712.0
2017-08-11 11:10:00,57.91,57.96,57.9,57.94,7206.0,44.8432,44.8819,44.8354,44.8664,7206.0
2017-08-11 11:15:00,57.95,57.96,57.93,57.96,4404.0,44.8741,44.8819,44.8586,44.8819,4404.0
2017-08-11 11:20:00,57.94,57.94,57.9,57.93,7036.0,44.8664,44.8664,44.8354,44.8586,7036.0
2017-08-11 11:25:00,57.92,57.92,57.87,57.87,3600.0,44.8509,44.8509,44.8122,44.8122,3600.0
2017-08-11 11:30:00,57.89,57.93,57.86,57.92,5346.0,44.8277,44.8586,44.8044,44.8509,5346.0
2017-08-11 11:35:00,57.92,57.92,57.88,57.89,2954.0,44.8509,44.8509,44.8199,44.8277,2954.0
2017-08-11 11:40:00,57.9,57.93,57.88,57.9,11900.0,44.8354,44.8586,44.8199,44.8354,11900.0
2017-08-11 11:45:00,57.9,57.96,57.9,57.96,6400.0,44.8354,44.8819,44.8354,44.8819,6400.0
2017-08-11 11:50:00,57.96,57.97,57.92,57.92,3588.0,44.8819,44.8896,44.8509,44.8509,3588.0
2017-08-11 11:55:00,57.94,57.94,57.93,57.94,3498.0,44.8664,44.8664,44.8586,44.8664,3498.0
2017-08-11 12:00:00,57.94,57.94,57.87,57.88,11756.0,44.8664,44.8664,44.8122,44.8199,11756.0
2017-08-11 12:05:00,57.87,57.91,57.85,57.9,6102.0,44.8122,44.8432,44.7967,44.8354,6102.0
2017-08-11 12:10:00,57.9,57.91,57.9,57.91,7564.0,44.8354,44.8432,44.8354,44.8432,7564.0
2017-08-11 12:15:00,57.91,57.93,57.91,57.92,5200.0,44.8432,44.8586,44.8432,44.8509,5200.0
2017-08-11 12:20:00,57.92,57.93,57.88,57.9,5840.0,44.8509,44.8586,44.8199,44.8354,5840.0
2017-08-11 12:25:00,57.89,57.89,57.87,57.87,3600.0,44.8277,44.8277,44.8122,44.8122,3600.0
2017-08-11 12:30:00,57.87,57.88,57.85,57.85,6438.0,44.8122,44.8199,44.7967,44.7967,6438.0
2017-08-11 12:35:00,57.84,57.87,57.84,57.87,4500.0,44.789,44.8122,44.789,44.8122,4500.0
2017-08-11 12:40:00,57.88,57.89,57.86,57.86,3600.0,44.8199,44.8277,44.8044,44.8044,3600.0
2017-08-11 12:45:00,57.86,57.87,57.84,57.84,4790.0,44.8044,44.8122,44.789,44.789,4790.0
2017-08-11 12:50:00,57.84,57.84,57.82,57.82,8086.0,44.789,44.789,44.7735,44.7735,8086.0
2017-08-11 12:55:00,57.82,57.85,57.82,57.85,15682.0,44.7735,44.7967,44.7735,44.7967,15682.0
2017-08-11 13:00:00,57.84,57.85,57.8,57.8,12900.0,44.789,44.7967,44.758,44.758,12900.0
2017-08-11 13:05:00,57.81,57.81,57.77,57.79,3400.0,44.7657,44.7657,44.7347,44.7502,3400.0
2017-08-11 13:10:00,57.79,57.79,57.74,57.76,4668.0,44.7502,44.7502,44.7115,44.727,4668.0
2017-08-11 13:15:00,57.75,57.77,57.74,57.77,2400.0,44.7193,44.7347,44.7115,44.7347,2400.0
2017-08-11 13:20:00,57.76,57.77,57.74,57.76,11088.0,44.727,44.7347,44.7115,44.727,11088.0
2017-08-11 13:25:00,57.75,57.77,57.74,57.77,2600.0,44.7193,44.7347,44.7115,44.7347,2600.0
2017-08-11 13:30:00,57.77,57.78,57.77,57.77,1402.0,44.7347,44.7425,44.7347,44.7347,1402.0
2017-08-11 13:35:00,57.77,57.77,57.76,57.77,1200.0,44.7347,44.7347,44.727,44.7347,1200.0
2017-08-11 13:40:00,57.76,57.76,57.69,57.69,3990.0,44.727,44.727,44.6728,44.6728,3990.0
2017-08-11 13:45:00,57.69,57.72,57.69,57.71,5800.0,44.6728,44.696,44.6728,44.6883,5800.0
2017-08-11 13:50:00,57.7,57.7,57.69,57.69,5222.0,44.6805,44.6805,44.6728,44.6728,5222.0
2017-08-11 13:55:00,57.68,57.71,57.67,57.69,8704.0,44.6651,44.6883,44.6573,44.6728,8704.0
2017-08-11 14:00:00,57.71,57.71,57.66,57.68,17464.0,44.6883,44.6883,44.6496,44.6651,17464.0
2017-08-11 14:05:00,57.67,57.69,57.67,57.69,3852.0,44.6573,44.6728,44.6573,44.6728,3852.0
2017-08-11 14:10:00,57.68,57.7,57.68,57.7,8090.0,44.6651,44.6805,44.6651,44.6805,8090.0
2017-08-11 14:15:00,57.69,57.71,57.69,57.71,7330.0,44.6728,44.6883,44.6728,44.6883,7330.0
2017-08-11 14:20:00,57.7,57.71,57.68,57.68,22924.0,44.6805,44.6883,44.6651,44.6651,22924.0
2017-08-11 14:25:00,57.68,57.68,57.67,57.67,2970.0,44.6651,44.6651,44.6573,44.6573,2970.0
2017-08-11 14:30:00,57.66,57.67,57.66,57.66,1800.0,44.6496,44.6573,44.6496,44.6496,1800.0
2017-08-11 14:35:00,57.66,57.66,57.62,57.63,4846.0,44.6496,44.6496,44.6186,44.6263,4846.0
2017-08-11 14:40:00,57.63,57.67,57.63,57.65,5118.0,44.6263,44.6573,44.6263,44.6418,5118.0
2017-08-11 14:45:00,57.66,57.69,57.66,57.68,2600.0,44.6496,44.6728,44.6496,44.6651,2600.0
2017-08-11 14:50:00,57.71,57.71,57.66,57.67,8080.0,44.6883,44.6883,44.6496,44.6573,8080.0
2017-08-11 14:55:00,57.67,57.67,57.64,57.65,13806.0,44.6573,44.6573,44.6341,44.6418,13806.0
2017-08-11 15:00:00,57.65,57.68,57.65,57.68,5236.0,44.6418,44.6651,44.6418,44.6651,5236.0
2017-08-11 15:05:00,57.69,57.72,57.68,57.71,2800.0,44.6728,44.696,44.6651,44.6883,2800.0
2017-08-11 15:10:00,57.71,57.72,57.7,57.71,5600.0,44.6883,44.696,44.6805,44.6883,5600.0
2017-08-11 15:15:00,57.7,57.7,57.66,57.68,6230.0,44.6805,44.6805,44.6496,44.6651,6230.0
2017-08-11 15:20:00,57.68,57.71,57.67,57.7,3100.0,44.6651,44.6883,44.6573,44.6805,3100.0
2017-08-11 15:25:00,57.69,57.71,57.69,57.7,3000.0,44.6728,44.6883,44.6728,44.6805,3000.0
2017-08-11 15:30:00,57.7,57.71,57.69,57.71,4400.0,44.6805,44.6883,44.6728,44.6883,4400.0
2017-08-11 15:35:00,57.7,57.8,57.69,57.79,28558.0,44.6805,44.758,44.6728,44.7502,28558.0
2017-08-11 15:40:00,57.8,57.85,57.8,57.85,13010.0,44.758,44.7967,44.758,44.7967,13010.0
2017-08-11 15:45:00,57.86,57.9,57.85,57.9,31862.0,44.8044,44.8354,44.7967,44.8354,31862.0
2017-08-11 15:50:00,57.9,57.93,57.88,57.93,19046.0,44.8354,44.8586,44.8199,44.8586,19046.0
2017-08-11 15:55:00,57.93,57.93,57.81,57.81,62492.0,44.8586,44.8586,44.7657,44.7657,62492.0
2017-08-14 09:30:00,57.83,57.93,57.66,57.85,23544.0,44.7812,44.8586,44.6496,44.7967,23544.0
2017-08-14 09:35:00,57.84,57.89,57.76,57.83,11830.0,44.789,44.8277,44.727,44.7812,11830.0
2017-08-14 09:40:00,57.82,57.95,57.8,57.89,6934.0,44.7735,44.8741,44.758,44.8277,6934.0
2017-08-14 09:45:00,57.89,57.93,57.85,57.88,12478.0,44.8277,44.8586,44.7967,44.8199,12478.0
2017-08-14 09:50:00,57.9,57.94,57.87,57.88,13414.0,44.8354,44.8664,44.8122,44.8199,13414.0
2017-08-14 09:55:00,57.87,57.94,57.85,57.87,7058.0,44.8122,44.8664,44.7967,44.8122,7058.0
2017-08-14 10:00:00,57.85,57.91,57.8,57.88,13374.0,44.7967,44.8432,44.758,44.8199,13374.0
2017-08-14 10:05:00,57.89,57.94,57.88,57.9,7400.0,44.8277,44.8664,44.8199,44.8354,7400.0
2017-08-14 10:10:00,57.9,57.92,57.88,57.9,2450.0,44.8354,44.8509,44.8199,44.8354,2450.0
2017-08-14 10:15:00,57.91,57.94,57.88,57.88,12600.0,44.8432,44.8664,44.8199,44.8199,12600.0
2017-08-14 10:20:00,57.9,57.94,57.88,57.93,6280.0,44.8354,44.8664,44.8199,44.8586,6280.0
2017-08-14 10:25:00,57.92,57.92,57.83,57.87,10056.0,44.8509,44.8509,44.7812,44.8122,10056.0
2017-08-14 10:30:00,57.84,57.88,57.84,57.87,8402.0,44.789,44.8199,44.789,44.8122,8402.0
2017-08-14 10:35:00,57.89,57.89,57.87,57.87,8898.0,44.8277,44.8277,44.8122,44.8122,8898.0
2017-08-14 10:40:00,57.88,57.92,57.88,57.91,13214.0,44.8199,44.8509,44.8199,44.8432,13214.0
2017-08-14 10:45:00,57.9,57.94,57.88,57.92,6728.0,44.8354,44.8664,44.8199,44.8509,6728.0
2017-08-14 10:50:00,57.93,57.93,57.85,57.87,9298.0,44.8586,44.8586,44.7967,44.8122,9298.0
2017-08-14 10:55:00,57.88,57.91,57.85,57.9,11782.0,44.8199,44.8432,44.7967,44.8354,11782.0
2017-08-14 11:00:00,57.9,57.92,57.9,57.9,8800.0,44.8354,44.8509,44.8354,44.8354,8800.0
2017-08-14 11:05:00,57.92,57.98,57.91,57.98,2528.0,44.8509,44.8974,44.8432,44.8974,2528.0
2017-08-14 11:10:00,57.97,58.0,57.96,57.96,6468.0,44.8896,44.9128,44.8819,44.8819,6468.0
2017-08-14 11:15:00,57.96,57.99,57.96,57.98,3600.0,44.8819,44.9051,44.8819,44.8974,3600.0
2017-08-14 11:20:00,57.97,58.04,57.97,58.02,5256.0,44.8896,44.9438,44.8896,44.9283,5256.0
2017-08-14 11:25:00,58.02,58.03,57.99,58.01,6656.0,44.9283,44.9361,44.9051,44.9206,6656.0
2017-08-14 11:30:00,58.02,58.02,57.98,57.99,2606.0,44.9283,44.9283,44.8974,44.9051,2606.0
2017-08-14 11:35:00,57.99,58.05,57.99,58.05,3492.0,44.9051,44.9516,44.9051,44.9516,3492.0
2017-08-14 11:40:00,58.06,58.09,58.02,58.05,4416.0,44.9593,44.9825,44.9283,44.9516,4416.0
2017-08-14 11:45:00,58.07,58.09,58.03,58.07,4582.0,44.9671,44.9825,44.9361,44.9671,4582.0
2017-08-14 11:50:00,58.05,58.09,58.05,58.05,3600.0,44.9516,44.9825,44.9516,44.9516,3600.0
2017-08-14 11:55:00,58.06,58.09,58.06,58.06,7262.0,44.9593,44.9825,44.9593,44.9593,7262.0
2017-08-14 12:00:00,58.07,58.07,57.99,58.02,8540.0,44.9671,44.9671,44.9051,44.9283,8540.0
2017-08-14 12:05:00,57.99,58.01,57.97,57.98,5736.0,44.9051,44.9206,44.8896,44.8974,5736.0
2017-08-14 12:10:00,57.98,58.01,57.98,58.01,4400.0,44.8974,44.9206,44.8974,44.9206,4400.0
2017-08-14 12:15:00,58.01,58.02,57.98,57.99,16000.0,44.9206,44.9283,44.8974,44.9051,16000.0
2017-08-14 12:20:00,57.99,57.99,57.94,57.95,5400.0,44.9051,44.9051,44.8664,44.8741,5400.0
2017-08-14 12:25:00,57.95,57.96,57.93,57.95,4600.0,44.8741,44.8819,44.8586,44.8741,4600.0
2017-08-14 12:30:00,57.96,57.98,57.95,57.96,5974.0,44.8819,44.8974,44.8741,44.8819,5974.0
2017-08-14 12:35:00,57.96,57.97,57.95,57.95,3400.0,44.8819,44.8896,44.8741,44.8741,3400.0
2017-08-14 12:40:00,57.96,57.97,57.95,57.96,5402.0,44.8819,44.8896,44.8741,44.8819,5402.0
2017-08-14 12:45:00,57.96,57.99,57.95,57.99,2836.0,44.8819,44.9051,44.8741,44.9051,2836.0
2017-08-14 12:50:00,58.01,58.01,57.98,58.0,3516.0,44.9206,44.9206,44.8974,44.9128,3516.0
2017-08-14 12:55:00,57.99,58.01,57.99,58.0,1600.0,44.9051,44.9206,44.9051,44.9128,1600.0
2017-08-14 13:00:00,57.99,58.02,57.99,58.02,3280.0,44.9051,44.9283,44.9051,44.9283,3280.0
2017-08-14 13:05:00,58.02,58.02,58.0,58.01,2800.0,44.9283,44.9283,44.9128,44.9206,2800.0
2017-08-14 13:10:00,58.02,58.02,58.0,58.01,2824.0,44.9283,44.9283,44.9128,44.9206,2824.0
2017-08-14 13:15:00,58.0,58.02,57.99,57.99,6200.0,44.9128,44.9283,44.9051,44.9051,6200.0
2017-08-14 13:20:00,57.99,57.99,57.97,57.97,5400.0,44.9051,44.9051,44.8896,44.8896,5400.0
2017-08-14 13:25:00,57.98,57.98,57.92,57.92,6974.0,44.8974,44.8974,44.8509,44.8509,6974.0
2017-08-14 13:30:00,57.93,57.95,57.93,57.94,6180.0,44.8586,44.8741,44.8586,44.8664,6180.0
2017-08-14 13:35:00,57.94,57.94,57.92,57.94,5900.0,44.8664,44.8664,44.8509,44.8664,5900.0
2017-08-14 13:40:00,57.94,58.01,57.92,58.01,28696.0,44.8664,44.9206,44.8509,44.9206,28696.0
2017-08-14 13:45:00,58.01,58.01,57.94,57.95,22694.0,44.9206,44.9206,44.8664,44.8741,22694.0
2017-08-14 13:50:00,57.95,57.99,57.95,57.96,12828.0,44.8741,44.9051,44.8741,44.8819,12828.0
2017-08-14 13:55:00,57.97,57.98,57.94,57.97,38974.0,44.8896,44.8974,44.8664,44.8896,38974.0
2017-08-14 14:00:00,57.97,58.08,57.94,58.04,50792.0,44.8896,44.9748,44.8664,44.9438,50792.0
2017-08-14 14:05:00,58.02,58.08,58.02,58.06,10086.0,44.9283,44.9748,44.9283,44.9593,10086.0
2017-08-14 14:10:00,58.04,58.12,58.04,58.1,8154.0,44.9438,45.0058,44.9438,44.9903,8154.0
2017-08-14 14:15:00,58.1,58.15,58.09,58.1,13216.0,44.9903,45.029,44.9825,44.9903,13216.0
2017-08-14 14:20:00,58.09,58.12,58.08,58.12,12866.0,44.9825,45.0058,44.9748,45.0058,12866.0
2017-08-14 14:25:00,58.12,58.15,58.1,58.15,38268.0,45.0058,45.029,44.9903,45.029,38268.0
2017-08-14 14:30:00,58.15,58.19,58.13,58.16,15970.0,45.029,45.06,45.0135,45.0367,15970.0
2017-08-14 14:35:00,58.16,58.19,58.15,58.15,9030.0,45.0367,45.06,45.029,45.029,9030.0
2017-08-14 14:40:00,58.15,58.19,58.15,58.18,6462.0,45.029,45.06,45.029,45.0522,6462.0
2017-08-14 14:45:00,58.17,58.19,58.14,58.16,11466.0,45.0445,45.06,45.0213,45.0367,11466.0
2017-08-14 14:50:00,58.18,58.19,58.13,58.18,11880.0,45.0522,45.06,45.0135,45.0522,11880.0
2017-08-14 14:55:00,58.19,58.22,58.18,58.2,12618.0,45.06,45.0832,45.0522,45.0677,12618.0
2017-08-14 15:00:00,58.2,58.2,58.15,58.15,5780.0,45.0677,45.0677,45.029,45.029,5780.0
2017-08-14 15:05:00,58.13,58.15,58.13,58.13,4202.0,45.0135,45.029,45.0135,45.0135,4202.0
2017-08-14 15:10:00,58.13,58.17,58.12,58.17,9220.0,45.0135,45.0445,45.0058,45.0445,9220.0
2017-08-14 15:15:00,58.17,58.2,58.17,58.2,6060.0,45.0445,45.0677,45.0445,45.0677,6060.0
2017-08-14 15:20:00,58.19,58.2,58.16,58.18,16596.0,45.06,45.0677,45.0367,45.0522,16596.0
2017-08-14 15:25:00,58.19,58.21,58.17,58.2,4940.0,45.06,45.0755,45.0445,45.0677,4940.0
2017-08-14 15:30:00,58.2,58.21,58.16,58.18,12468.0,45.0677,45.0755,45.0367,45.0522,12468.0
2017-08-14 15:35:00,58.17,58.19,58.13,58.15,8200.0,45.0445,45.06,45.0135,45.029,8200.0
2017-08-14 15:40:00,58.15,58.19,58.14,58.16,17130.0,45.029,45.06,45.0213,45.0367,17130.0
2017-08-14 15:45:00,58.16,58.21,58.15,58.2,28148.0,45.0367,45.0755,45.029,45.0677,28148.0
2017-08-14 15:50:00,58.2,58.21,58.14,58.16,22908.0,45.0677,45.0755,45.0213,45.0367,22908.0
2017-08-14 15:55:00,58.15,58.22,58.12,58.16,151424.0,45.029,45.0832,45.0058,45.0367,151424.0
2017-08-15 09:30:00,57.85,58.22,57.85,58.09,22572.0,44.7967,45.0832,44.7967,44.9825,22572.0
2017-08-15 09:35:00,58.05,58.12,58.05,58.12,2038.0,44.9516,45.0058,44.9516,45.0058,2038.0
2017-08-15 09:40:00,58.16,58.22,58.13,58.22,8770.0,45.0367,45.0832,45.0135,45.0832,8770.0
2017-08-15 09:45:00,58.17,58.24,58.17,58.24,2800.0,45.0445,45.0987,45.0445,45.0987,2800.0
2017-08-15 09:50:00,58.3,58.34,58.27,58.27,3200.0,45.1452,45.1761,45.1219,45.1219,3200.0
2017-08-15 09:55:00,58.29,58.3,58.22,58.29,4250.0,45.1374,45.1452,45.0832,45.1374,4250.0
2017-08-15 10:00:00,58.32,58.32,58.24,58.24,2438.0,45.1606,45.1606,45.0987,45.0987,2438.0
2017-08-15 10:05:00,58.25,58.27,58.22,58.24,3400.0,45.1064,45.1219,45.0832,45.0987,3400.0
2017-08-15 10:10:00,58.26,58.32,58.23,58.32,5600.0,45.1142,45.1606,45.091,45.1606,5600.0
2017-08-15 10:15:00,58.33,58.33,58.27,58.27,4600.0,45.1684,45.1684,45.1219,45.1219,4600.0
2017-08-15 10:20:00,58.28,58.3,58.24,58.24,7776.0,45.1297,45.1452,45.0987,45.0987,7776.0
2017-08-15 10:25:00,58.22,58.24,58.15,58.17,10628.0,45.0832,45.0987,45.029,45.0445,10628.0
2017-08-15 10:30:00,58.19,58.21,58.15,58.19,4600.0,45.06,45.0755,45.029,45.06,4600.0
2017-08-15 10:35:00,58.17,58.21,58.16,58.21,9722.0,45.0445,45.0755,45.0367,45.0755,9722.0
2017-08-15 10:40:00,58.21,58.21,58.17,58.18,2460.0,45.0755,45.0755,45.0445,45.0522,2460.0
2017-08-15 10:45:00,58.17,58.22,58.17,58.2,10200.0,45.0445,45.0832,45.0445,45.0677,10200.0
2017-08-15 10:50:00,58.2,58.2,58.18,58.19,3878.0,45.0677,45.0677,45.0522,45.06,3878.0
2017-08-15 10:55:00,58.19,58.21,58.16,58.17,7258.0,45.06,45.0755,45.0367,45.0445,7258.0
2017-08-15 11:00:00,58.16,58.2,58.15,58.15,7500.0,45.0367,45.0677,45.029,45.029,7500.0
2017-08-15 11:05:00,58.15,58.18,58.14,58.18,4536.0,45.029,45.0522,45.0213,45.0522,4536.0
2017-08-15 11:10:00,58.19,58.19,58.15,58.18,4868.0,45.06,45.06,45.029,45.0522,4868.0
2017-08-15 11:15:00,58.18,58.2,58.17,58.2,10220.0,45.0522,45.0677,45.0445,45.0677,10220.0
2017-08-15 11:20:00,58.19,58.21,58.15,58.16,9800.0,45.06,45.0755,45.029,45.0367,9800.0
2017-08-15 11:25:00,58.15,58.21,58.15,58.21,5068.0,45.029,45.0755,45.029,45.0755,5068.0
2017-08-15 11:30:00,58.21,58.21,58.18,58.19,8044.0,45.0755,45.0755,45.0522,45.06,8044.0
2017-08-15 11:35:00,58.2,58.21,58.16,58.16,12600.0,45.0677,45.0755,45.0367,45.0367,12600.0
2017-08-15 11:40:00,58.19,58.19,58.17,58.18,9600.0,45.06,45.06,45.0445,45.0522,9600.0
2017-08-15 11:45:00,58.18,58.21,58.18,58.19,30560.0,45.0522,45.0755,45.0522,45.06,30560.0
2017-08-15 11:50:00,58.18,58.21,58.14,58.21,31360.0,45.0522,45.0755,45.0213,45.0755,31360.0
2017-08-15 11:55:00,58.2,58.2,58.18,58.19,6400.0,45.0677,45.0677,45.0522,45.06,6400.0
2017-08-15 12:00:00,58.18,58.2,58.16,58.19,6692.0,45.0522,45.0677,45.0367,45.06,6692.0
2017-08-15 12:05:00,58.2,58.2,58.16,58.17,6100.0,45.0677,45.0677,45.0367,45.0445,6100.0
2017-08-15 12:10:00,58.18,58.2,58.18,58.2,8696.0,45.0522,45.0677,45.0522,45.0677,8696.0
2017-08-15 12:15:00,58.2,58.21,58.18,58.18,10494.0,45.0677,45.0755,45.0522,45.0522,10494.0
2017-08-15 12:20:00,58.18,58.19,58.16,58.18,8400.0,45.0522,45.06,45.0367,45.0522,8400.0
2017-08-15 12:25:00,58.18,58.19,58.17,58.18,6950.0,45.0522,45.06,45.0445,45.0522,6950.0
2017-08-15 12:30:00,58.18,58.18,58.15,58.16,6506.0,45.0522,45.0522,45.029,45.0367,6506.0
2017-08-15 12:35:00,58.16,58.19,58.16,58.18,12000.0,45.0367,45.06,45.0367,45.0522,12000.0
2017-08-15 12:40:00,58.19,58.21,58.18,58.2,9868.0,45.06,45.0755,45.0522,45.0677,9868.0
2017-08-15 12:45:00,58.2,58.2,58.17,58.19,6000.0,45.0677,45.0677,45.0445,45.06,6000.0
2017-08-15 12:50:00,58.19,58.2,58.19,58.2,2200.0,45.06,45.0677,45.06,45.0677,2200.0
2017-08-15 12:55:00,58.2,58.21,58.17,58.18,6598.0,45.0677,45.0755,45.0445,45.0522,6598.0
2017-08-15 13:00:00,58.18,58.19,58.15,58.17,9106.0,45.0522,45.06,45.029,45.0445,9106.0
2017-08-15 13:05:00,58.16,58.17,58.16,58.16,3478.0,45.0367,45.0445,45.0367,45.0367,3478.0
2017-08-15 13:10:00,58.17,58.2,58.17,58.2,9390.0,45.0445,45.0677,45.0445,45.0677,9390.0
2017-08-15 13:15:00,58.19,58.22,58.19,58.22,4250.0,45.06,45.0832,45.06,45.0832,4250.0
2017-08-15 13:20:00,58.22,58.22,58.18,58.18,5300.0,45.0832,45.0832,45.0522,45.0522,5300.0
2017-08-15 13:25:00,58.19,58.19,58.15,58.17,4000.0,45.06,45.06,45.029,45.0445,4000.0
2017-08-15 13:30:00,58.16,58.18,58.16,58.17,5400.0,45.0367,45.0522,45.0367,45.0445,5400.0
2017-08-15 13:35:00,58.17,58.19,58.17,58.19,5542.0,45.0445,45.06,45.0445,45.06,5542.0
2017-08-15 13:40:00,58.2,58.22,58.2,58.22,3000.0,45.0677,45.0832,45.0677,45.0832,3000.0
2017-08-15 13:45:00,58.22,58.24,58.22,58.24,4200.0,45.0832,45.0987,45.0832,45.0987,4200.0
2017-08-15 13:50:00,58.26,58.26,58.24,58.25,9586.0,45.1142,45.1142,45.0987,45.1064,9586.0
2017-08-15 13:55:00,58.24,58.26,58.24,58.24,11000.0,45.0987,45.1142,45.0987,45.0987,11000.0
2017-08-15 14:00:00,58.24,58.26,58.23,58.25,12010.0,45.0987,45.1142,45.091,45.1064,12010.0
2017-08-15 14:05:00,58.25,58.32,58.23,58.32,17668.0,45.1064,45.1606,45.091,45.1606,17668.0
2017-08-15 14:10:00,58.32,58.37,58.32,58.35,14946.0,45.1606,45.1994,45.1606,45.1839,14946.0
2017-08-15 14:15:00,58.35,58.36,58.29,58.29,13364.0,45.1839,45.1916,45.1374,45.1374,13364.0
2017-08-15 14:20:00,58.28,58.3,58.18,58.19,15608.0,45.1297,45.1452,45.0522,45.06,15608.0
2017-08-15 14:25:00,58.19,58.23,58.18,58.22,12328.0,45.06,45.091,45.0522,45.0832,12328.0
2017-08-15 14:30:00,58.23,58.29,58.23,58.26,14096.0,45.091,45.1374,45.091,45.1142,14096.0
2017-08-15 14:35:00,58.28,58.32,58.28,58.31,12002.0,45.1297,45.1606,45.1297,45.1529,12002.0
2017-08-15 14:40:00,58.3,58.3,58.24,58.25,9940.0,45.1452,45.1452,45.0987,45.1064,9940.0
2017-08-15 14:45:00,58.24,58.27,58.23,58.27,10240.0,45.0987,45.1219,45.091,45.1219,10240.0
2017-08-15 14:50:00,58.27,58.3,58.27,58.3,14126.0,45.1219,45.1452,45.1219,45.1452,14126.0
2017-08-15 14:55:00,58.3,58.31,58.29,58.3,14382.0,45.1452,45.1529,45.1374,45.1452,14382.0
2017-08-15 15:00:00,58.29,58.31,58.24,58.3,24980.0,45.1374,45.1529,45.0987,45.1452,24980.0
2017-08-15 15:05:00,58.31,58.33,58.28,58.29,24400.0,45.1529,45.1684,45.1297,45.1374,24400.0
2017-08-15 15:10:00,58.3,58.33,58.29,58.33,20130.0,45.1452,45.1684,45.1374,45.1684,20130.0
2017-08-15 15:15:00,58.33,58.34,58.31,58.34,17496.0,45.1684,45.1761,45.1529,45.1761,17496.0
2017-08-15 15:20:00,58.35,58.35,58.31,58.32,20644.0,45.1839,45.1839,45.1529,45.1606,20644.0
2017-08-15 15:25:00,58.31,58.34,58.31,58.32,12382.0,45.1529,45.1761,45.1529,45.1606,12382.0
2017-08-15 15:30:00,58.32,58.35,58.31,58.35,34788.0,45.1606,45.1839,45.1529,45.1839,34788.0
2017-08-15 15:35:00,58.36,58.43,58.35,58.43,29166.0,45.1916,45.2458,45.1839,45.2458,29166.0
2017-08-15 15:40:00,58.43,58.47,58.41,58.45,29220.0,45.2458,45.2768,45.2303,45.2613,29220.0
2017-08-15 15:45:00,58.46,58.46,58.42,58.45,19358.0,45.2691,45.2691,45.2381,45.2613,19358.0
2017-08-15 15:50:00,58.46,58.48,58.41,58.42,25510.0,45.2691,45.2845,45.2303,45.2381,25510.0
2017-08-15 15:55:00,58.42,58.44,58.38,58.41,83492.0,45.2381,45.2536,45.2071,45.2303,83492.0
2017-08-16 09:30:00,58.45,58.55,58.4,58.4,29078.0,45.2613,45.3387,45.2226,45.2226,29078.0
2017-08-16 09:35:00,58.38,58.49,58.38,58.44,3660.0,45.2071,45.2923,45.2071,45.2536,3660.0
2017-08-16 09:40:00,58.54,58.54,58.49,58.51,3018.0,45.331,45.331,45.2923,45.3078,3018.0
2017-08-16 09:45:00,58.5,58.54,58.49,58.53,9816.0,45.3,45.331,45.2923,45.3233,9816.0
2017-08-16 09:50:00,58.54,58.54,58.48,58.48,20382.0,45.331,45.331,45.2845,45.2845,20382.0
2017-08-16 09:55:00,58.49,58.51,58.44,58.45,9918.0,45.2923,45.3078,45.2536,45.2613,9918.0
2017-08-16 10:00:00,58.48,58.52,58.47,58.52,20882.0,45.2845,45.3155,45.2768,45.3155,20882.0
2017-08-16 10:05:00,58.51,58.54,58.47,58.49,15420.0,45.3078,45.331,45.2768,45.2923,15420.0
2017-08-16 10:10:00,58.5,58.52,58.48,58.49,10084.0,45.3,45.3155,45.2845,45.2923,10084.0
2017-08-16 10:15:00,58.48,58.5,58.45,58.45,18158.0,45.2845,45.3,45.2613,45.2613,18158.0
2017-08-16 10:20:00,58.46,58.46,58.34,58.34,13600.0,45.2691,45.2691,45.1761,45.1761,13600.0
2017-08-16 10:25:00,58.34,58.38,58.34,58.35,16320.0,45.1761,45.2071,45.1761,45.1839,16320.0
2017-08-16 10:30:00,58.34,58.38,58.31,58.38,9620.0,45.1761,45.2071,45.1529,45.2071,9620.0
2017-08-16 10:35:00,58.38,58.4,58.35,58.4,15528.0,45.2071,45.2226,45.1839,45.2226,15528.0
2017-08-16 10:40:00,58.4,58.41,58.36,58.36,6200.0,45.2226,45.2303,45.1916,45.1916,6200.0
2017-08-16 10:45:00,58.36,58.38,58.31,58.31,19614.0,45.1916,45.2071,45.1529,45.1529,19614.0
2017-08-16 10:50:00,58.3,58.33,58.3,58.32,4806.0,45.1452,45.1684,45.1452,45.1606,4806.0
2017-08-16 10:55:00,58.32,58.33,58.31,58.31,5200.0,45.1606,45.1684,45.1529,45.1529,5200.0
2017-08-16 11:00:00,58.32,58.35,58.32,58.34,6012.0,45.1606,45.1839,45.1606,45.1761,6012.0
2017-08-16 11:05:00,58.35,58.35,58.32,58.32,4204.0,45.1839,45.1839,45.1606,45.1606,4204.0
2017-08-16 11:10:00,58.32,58.33,58.31,58.33,3162.0,45.1606,45.1684,45.1529,45.1684,3162.0
2017-08-16 11:15:00,58.32,58.33,58.3,58.31,10420.0,45.1606,45.1684,45.1452,45.1529,10420.0
2017-08-16 11:20:00,58.31,58.31,58.3,58.31,4648.0,45.1529,45.1529,45.1452,45.1529,4648.0
2017-08-16 11:25:00,58.31,58.4,58.31,58.39,11912.0,45.1529,45.2226,45.1529,45.2148,11912.0
2017-08-16 11:30:00,58.4,58.4,58.37,58.37,4988.0,45.2226,45.2226,45.1994,45.1994,4988.0
2017-08-16 11:35:00,58.37,58.38,58.35,58.36,2516.0,45.1994,45.2071,45.1839,45.1916,2516.0
2017-08-16 11:40:00,58.35,58.37,58.34,58.37,6200.0,45.1839,45.1994,45.1761,45.1994,6200.0
2017-08-16 11:45:00,58.38,58.38,58.37,58.38,1800.0,45.2071,45.2071,45.1994,45.2071,1800.0
2017-08-16 11:50:00,58.38,58.41,58.37,58.39,2340.0,45.2071,45.2303,45.1994,45.2148,2340.0
2017-08-16 11:55:00,58.41,58.41,58.38,58.38,2064.0,45.2303,45.2303,45.2071,45.2071,2064.0
2017-08-16 12:00:00,58.39,58.41,58.38,58.41,8618.0,45.2148,45.2303,45.2071,45.2303,8618.0
2017-08-16 12:05:00,58.42,58.42,58.4,58.41,4202.0,45.2381,45.2381,45.2226,45.2303,4202.0
2017-08-16 12:10:00,58.41,58.41,58.36,58.37,3820.0,45.2303,45.2303,45.1916,45.1994,3820.0
2017-08-16 12:15:00,58.38,58.38,58.36,58.36,3602.0,45.2071,45.2071,45.1916,45.1916,3602.0
2017-08-16 12:20:00,58.35,58.37,58.34,58.35,2800.0,45.1839,45.1994,45.1761,45.1839,2800.0
2017-08-16 12:25:00,58.35,58.35,58.34,58.35,6616.0,45.1839,45.1839,45.1761,45.1839,6616.0
2017-08-16 12:30:00,58.35,58.35,58.34,58.35,2802.0,45.1839,45.1839,45.1761,45.1839,2802.0
2017-08-16 12:35:00,58.35,58.37,58.35,58.37,2400.0,45.1839,45.1994,45.1839,45.1994,2400.0
2017-08-16 12:40:00,58.38,58.39,58.37,58.38,5066.0,45.2071,45.2148,45.1994,45.2071,5066.0
2017-08-16 12:45:00,58.38,58.41,58.38,58.38,4040.0,45.2071,45.2303,45.2071,45.2071,4040.0
2017-08-16 12:50:00,58.37,58.38,58.37,58.38,5792.0,45.1994,45.2071,45.1994,45.2071,5792.0
2017-08-16 12:55:00,58.38,58.41,58.37,58.41,5420.0,45.2071,45.2303,45.1994,45.2303,5420.0
2017-08-16 13:00:00,58.39,58.41,58.38,58.41,4526.0,45.2148,45.2303,45.2071,45.2303,4526.0
2017-08-16 13:05:00,58.41,58.42,58.4,58.41,8990.0,45.2303,45.2381,45.2226,45.2303,8990.0
2017-08-16 13:10:00,58.42,58.42,58.38,58.39,8088.0,45.2381,45.2381,45.2071,45.2148,8088.0
2017-08-16 13:15:00,58.38,58.41,58.38,58.4,7506.0,45.2071,45.2303,45.2071,45.2226,7506.0
2017-08-16 13:20:00,58.41,58.42,58.41,58.42,1200.0,45.2303,45.2381,45.2303,45.2381,1200.0
2017-08-16 13:25:00,58.42,58.42,58.4,58.41,13634.0,45.2381,45.2381,45.2226,45.2303,13634.0
2017-08-16 13:30:00,58.4,58.42,58.4,58.41,8852.0,45.2226,45.2381,45.2226,45.2303,8852.0
2017-08-16 13:35:00,58.42,58.42,58.4,58.41,3802.0,45.2381,45.2381,45.2226,45.2303,3802.0
2017-08-16 13:40:00,58.41,58.48,58.41,58.45,11410.0,45.2303,45.2845,45.2303,45.2613,11410.0
2017-08-16 13:45:00,58.46,58.46,58.44,58.44,2602.0,45.2691,45.2691,45.2536,45.2536,2602.0
2017-08-16 13:50:00,58.45,58.46,58.44,58.45,3738.0,45.2613,45.2691,45.2536,45.2613,3738.0
2017-08-16 13:55:00,58.48,58.5,58.45,58.48,7060.0,45.2845,45.3,45.2613,45.2845,7060.0
2017-08-16 14:00:00,58.48,58.55,58.48,58.52,5050.0,45.2845,45.3387,45.2845,45.3155,5050.0
2017-08-16 14:05:00,58.53,58.58,58.52,58.57,17604.0,45.3233,45.362,45.3155,45.3542,17604.0
2017-08-16 14:10:00,58.56,58.6,58.56,58.58,7708.0,45.3465,45.3775,45.3465,45.362,7708.0
2017-08-16 14:15:00,58.6,58.6,58.54,58.55,8200.0,45.3775,45.3775,45.331,45.3387,8200.0
2017-08-16 14:20:00,58.54,58.56,58.49,58.51,10400.0,45.331,45.3465,45.2923,45.3078,10400.0
2017-08-16 14:25:00,58.52,58.52,58.49,58.49,4800.0,45.3155,45.3155,45.2923,45.2923,4800.0
2017-08-16 14:30:00,58.48,58.51,58.48,58.49,9860.0,45.2845,45.3078,45.2845,45.2923,9860.0
2017-08-16 14:35:00,58.49,58.51,58.49,58.49,6876.0,45.2923,45.3078,45.2923,45.2923,6876.0
2017-08-16 14:40:00,58.49,58.5,58.44,58.44,11700.0,45.2923,45.3,45.2536,45.2536,11700.0
2017-08-16 14:45:00,58.45,58.48,58.45,58.48,6030.0,45.2613,45.2845,45.2613,45.2845,6030.0
2017-08-16 14:50:00,58.46,58.51,58.45,58.51,6442.0,45.2691,45.3078,45.2613,45.3078,6442.0
2017-08-16 14:55:00,58.51,58.55,58.49,58.52,13724.0,45.3078,45.3387,45.2923,45.3155,13724.0
2017-08-16 15:00:00,58.54,58.54,58.43,58.43,16678.0,45.331,45.331,45.2458,45.2458,16678.0
2017-08-16 15:05:00,58.44,58.44,58.41,58.41,10464.0,45.2536,45.2536,45.2303,45.2303,10464.0
2017-08-16 15:10:00,58.39,58.41,58.38,58.4,20342.0,45.2148,45.2303,45.2071,45.2226,20342.0
2017-08-16 15:15:00,58.41,58.45,58.41,58.45,6000.0,45.2303,45.2613,45.2303,45.2613,6000.0
2017-08-16 15:20:00,58.45,58.45,58.42,58.45,9596.0,45.2613,45.2613,45.2381,45.2613,9596.0
2017-08-16 15:25:00,58.45,58.47,58.44,58.47,9386.0,45.2613,45.2768,45.2536,45.2768,9386.0
2017-08-16 15:30:00,58.48,58.49,58.47,58.49,9000.0,45.2845,45.2923,45.2768,45.2923,9000.0
2017-08-16 15:35:00,58.48,58.5,58.47,58.49,11258.0,45.2845,45.3,45.2768,45.2923,11258.0
2017-08-16 15:40:00,58.48,58.49,58.46,58.49,16276.0,45.2845,45.2923,45.2691,45.2923,16276.0
2017-08-16 15:45:00,58.49,58.49,58.44,58.45,23920.0,45.2923,45.2923,45.2536,45.2613,23920.0
2017-08-16 15:50:00,58.46,58.48,58.45,58.47,17134.0,45.2691,45.2845,45.2613,45.2768,17134.0
2017-08-16 15:55:00,58.47,58.49,58.44,58.49,62534.0,45.2768,45.2923,45.2536,45.2923,62534.0
2017-08-17 09:30:00,58.54,58.67,58.54,58.64,13754.0,45.331,45.4317,45.331,45.4084,13754.0
2017-08-17 09:35:00,58.63,58.71,58.53,58.54,5210.0,45.4007,45.4626,45.3233,45.331,5210.0
2017-08-17 09:40:00,58.55,58.59,58.55,58.59,1594.0,45.3387,45.3697,45.3387,45.3697,1594.0
2017-08-17 09:45:00,58.59,58.65,58.59,58.65,2136.0,45.3697,45.4162,45.3697,45.4162,2136.0
2017-08-17 09:50:00,58.63,58.65,58.63,58.65,800.0,45.4007,45.4162,45.4007,45.4162,800.0
2017-08-17 09:55:00,58.6,58.66,58.48,58.55,15748.0,45.3775,45.4239,45.2845,45.3387,15748.0
2017-08-17 10:00:00,58.54,58.55,58.43,58.46,8214.0,45.331,45.3387,45.2458,45.2691,8214.0
2017-08-17 10:05:00,58.47,58.47,58.45,58.45,3200.0,45.2768,45.2768,45.2613,45.2613,3200.0
2017-08-17 10:10:00,58.44,58.51,58.43,58.48,17426.0,45.2536,45.3078,45.2458,45.2845,17426.0
2017-08-17 10:15:00,58.47,58.48,58.44,58.48,3400.0,45.2768,45.2845,45.2536,45.2845,3400.0
2017-08-17 10:20:00,58.49,58.52,58.46,58.46,6086.0,45.2923,45.3155,45.2691,45.2691,6086.0
2017-08-17 10:25:00,58.47,58.49,58.44,58.44,8794.0,45.2768,45.2923,45.2536,45.2536,8794.0
2017-08-17 10:30:00,58.47,58.47,58.38,58.4,5000.0,45.2768,45.2768,45.2071,45.2226,5000.0
2017-08-17 10:35:00,58.38,58.43,58.36,58.37,11026.0,45.2071,45.2458,45.1916,45.1994,11026.0
2017-08-17 10:40:00,58.4,58.41,58.3,58.32,9084.0,45.2226,45.2303,45.1452,45.1606,9084.0
2017-08-17 10:45:00,58.3,58.32,58.27,58.28,10800.0,45.1452,45.1606,45.1219,45.1297,10800.0
2017-08-17 10:50:00,58.28,58.31,58.22,58.31,5100.0,45.1297,45.1529,45.0832,45.1529,5100.0
2017-08-17 10:55:00,58.28,58.34,58.28,58.33,10842.0,45.1297,45.1761,45.1297,45.1684,10842.0
2017-08-17 11:00:00,58.33,58.36,58.27,58.36,12770.0,45.1684,45.1916,45.1219,45.1916,12770.0
2017-08-17 11:05:00,58.35,58.37,58.32,58.32,8636.0,45.1839,45.1994,45.1606,45.1606,8636.0
2017-08-17 11:10:00,58.33,58.35,58.31,58.32,17200.0,45.1684,45.1839,45.1529,45.1606,17200.0
2017-08-17 11:15:00,58.31,58.33,58.3,58.3,4058.0,45.1529,45.1684,45.1452,45.1452,4058.0
2017-08-17 11:20:00,58.3,58.31,58.29,58.31,2400.0,45.1452,45.1529,45.1374,45.1529,2400.0
2017-08-17 11:25:00,58.31,58.31,58.28,58.29,9000.0,45.1529,45.1529,45.1297,45.1374,9000.0
2017-08-17 11:30:00,58.28,58.28,58.23,58.25,6804.0,45.1297,45.1297,45.091,45.1064,6804.0
2017-08-17 11:35:00,58.27,58.27,58.23,58.23,4200.0,45.1219,45.1219,45.091,45.091,4200.0
2017-08-17 11:40:00,58.22,58.22,58.18,58.19,10134.0,45.0832,45.0832,45.0522,45.06,10134.0
2017-08-17 11:45:00,58.18,58.23,58.18,58.21,5128.0,45.0522,45.091,45.0522,45.0755,5128.0
2017-08-17 11:50:00,58.2,58.25,58.2,58.25,3000.0,45.0677,45.1064,45.0677,45.1064,3000.0
2017-08-17 11:55:00,58.26,58.28,58.24,58.26,4758.0,45.1142,45.1297,45.0987,45.1142,4758.0
2017-08-17 12:00:00,58.26,58.27,58.24,58.25,7060.0,45.1142,45.1219,45.0987,45.1064,7060.0
2017-08-17 12:05:00,58.24,58.26,58.23,58.24,9146.0,45.0987,45.1142,45.091,45.0987,9146.0
2017-08-17 12:10:00,58.23,58.26,58.23,58.26,2600.0,45.091,45.1142,45.091,45.1142,2600.0
2017-08-17 12:15:00,58.26,58.27,58.24,58.24,4200.0,45.1142,45.1219,45.0987,45.0987,4200.0
2017-08-17 12:20:00,58.24,58.28,58.24,58.27,5526.0,45.0987,45.1297,45.0987,45.1219,5526.0
2017-08-17 12:25:00,58.28,58.3,58.25,58.26,6504.0,45.1297,45.1452,45.1064,45.1142,6504.0
2017-08-17 12:30:00,58.24,58.26,58.24,58.24,6826.0,45.0987,45.1142,45.0987,45.0987,6826.0
2017-08-17 12:35:00,58.24,58.26,58.23,58.24,7260.0,45.0987,45.1142,45.091,45.0987,7260.0
2017-08-17 12:40:00,58.25,58.26,58.24,58.26,12512.0,45.1064,45.1142,45.0987,45.1142,12512.0
2017-08-17 12:45:00,58.27,58.27,58.26,58.26,6600.0,45.1219,45.1219,45.1142,45.1142,6600.0
2017-08-17 12:50:00,58.26,58.27,58.22,58.22,9600.0,45.1142,45.1219,45.0832,45.0832,9600.0
2017-08-17 12:55:00,58.23,58.23,58.19,58.19,10600.0,45.091,45.091,45.06,45.06,10600.0
2017-08-17 13:00:00,58.19,58.2,58.18,58.19,4800.0,45.06,45.0677,45.0522,45.06,4800.0
2017-08-17 13:05:00,58.19,58.24,58.18,58.24,7002.0,45.06,45.0987,45.0522,45.0987,7002.0
2017-08-17 13:10:00,58.24,58.32,58.24,58.32,16830.0,45.0987,45.1606,45.0987,45.1606,16830.0
2017-08-17 13:15:00,58.32,58.33,58.29,58.29,14006.0,45.1606,45.1684,45.1374,45.1374,14006.0
2017-08-17 13:20:00,58.29,58.29,58.26,58.26,5050.0,45.1374,45.1374,45.1142,45.1142,5050.0
2017-08-17 13:25:00,58.27,58.29,58.25,58.25,5410.0,45.1219,45.1374,45.1064,45.1064,5410.0
2017-08-17 13:30:00,58.26,58.27,58.25,58.26,7062.0,45.1142,45.1219,45.1064,45.1142,7062.0
2017-08-17 13:35:00,58.26,58.3,58.26,58.28,9000.0,45.1142,45.1452,45.1142,45.1297,9000.0
2017-08-17 13:40:00,58.28,58.31,58.27,58.31,5700.0,45.1297,45.1529,45.1219,45.1529,5700.0
2017-08-17 13:45:00,58.3,58.3,58.27,58.27,6600.0,45.1452,45.1452,45.1219,45.1219,6600.0
2017-08-17 13:50:00,58.29,58.29,58.24,58.26,8960.0,45.1374,45.1374,45.0987,45.1142,8960.0
2017-08-17 13:55:00,58.24,58.24,58.21,58.24,9474.0,45.0987,45.0987,45.0755,45.0987,9474.0
2017-08-17 14:00:00,58.25,58.26,58.22,58.22,9456.0,45.1064,45.1142,45.0832,45.0832,9456.0
2017-08-17 14:05:00,58.24,58.27,58.24,58.26,7200.0,45.0987,45.1219,45.0987,45.1142,7200.0
2017-08-17 14:10:00,58.27,58.28,58.24,58.28,3600.0,45.1219,45.1297,45.0987,45.1297,3600.0
2017-08-17 14:15:00,58.27,58.27,58.23,58.27,17588.0,45.1219,45.1219,45.091,45.1219,17588.0
2017-08-17 14:20:00,58.27,58.27,58.26,58.27,3604.0,45.1219,45.1219,45.1142,45.1219,3604.0
2017-08-17 14:25:00,58.27,58.29,58.27,58.28,10382.0,45.1219,45.1374,45.1219,45.1297,10382.0
2017-08-17 14:30:00,58.29,58.3,58.26,58.26,8300.0,45.1374,45.1452,45.1142,45.1142,8300.0
2017-08-17 14:35:00,58.27,58.27,58.2,58.21,21496.0,45.1219,45.1219,45.0677,45.0755,21496.0
2017-08-17 14:40:00,58.21,58.23,58.19,58.21,8800.0,45.0755,45.091,45.06,45.0755,8800.0
2017-08-17 14:45:00,58.21,58.25,58.2,58.25,7622.0,45.0755,45.1064,45.0677,45.1064,7622.0
2017-08-17 14:50:00,58.24,58.24,58.19,58.2,11860.0,45.0987,45.0987,45.06,45.0677,11860.0
2017-08-17 14:55:00,58.2,58.21,58.19,58.2,14752.0,45.0677,45.0755,45.06,45.0677,14752.0
2017-08-17 15:00:00,58.2,58.22,58.17,58.17,10506.0,45.0677,45.0832,45.0445,45.0445,10506.0
2017-08-17 15:05:00,58.17,58.17,58.12,58.13,14168.0,45.0445,45.0445,45.0058,45.0135,14168.0
2017-08-17 15:10:00,58.13,58.14,58.1,58.1,12000.0,45.0135,45.0213,44.9903,44.9903,12000.0
2017-08-17 15:15:00,58.1,58.11,58.07,58.07,17688.0,44.9903,44.998,44.9671,44.9671,17688.0
2017-08-17 15:20:00,58.06,58.08,58.04,58.05,10520.0,44.9593,44.9748,44.9438,44.9516,10520.0
2017-08-17 15:25:00,58.04,58.05,57.99,57.99,19590.0,44.9438,44.9516,44.9051,44.9051,19590.0
2017-08-17 15:30:00,58.0,58.01,57.98,57.99,26926.0,44.9128,44.9206,44.8974,44.9051,26926.0
2017-08-17 15:35:00,57.99,57.99,57.94,57.96,34506.0,44.9051,44.9051,44.8664,44.8819,34506.0
2017-08-17 15:40:00,57.95,57.96,57.9,57.93,24496.0,44.8741,44.8819,44.8354,44.8586,24496.0
2017-08-17 15:45:00,57.94,57.99,57.89,57.99,33620.0,44.8664,44.9051,44.8277,44.9051,33620.0
2017-08-17 15:50:00,57.99,57.99,57.95,57.97,50390.0,44.9051,44.9051,44.8741,44.8896,50390.0
2017-08-17 15:55:00,57.97,57.97,57.87,57.91,137730.0,44.8896,44.8896,44.8122,44.8432,137730.0
2017-08-18 09:30:00,57.82,57.84,57.68,57.82,117280.0,44.7735,44.789,44.6651,44.7735,117280.0
2017-08-18 09:35:00,57.76,57.87,57.67,57.87,8086.0,44.727,44.8122,44.6573,44.8122,8086.0
2017-08-18 09:40:00,57.84,57.85,57.76,57.82,7546.0,44.789,44.7967,44.727,44.7735,7546.0
2017-08-18 09:45:00,57.82,57.83,57.76,57.83,1600.0,44.7735,44.7812,44.727,44.7812,1600.0
2017-08-18 09:50:00,57.84,57.9,57.84,57.9,2960.0,44.789,44.8354,44.789,44.8354,2960.0
2017-08-18 09:55:00,57.92,57.93,57.92,57.93,400.0,44.8509,44.8586,44.8509,44.8586,400.0
2017-08-18 10:00:00,57.94,58.04,57.93,57.98,8800.0,44.8664,44.9438,44.8586,44.8974,8800.0
2017-08-18 10:05:00,58.0,58.01,57.97,58.01,7332.0,44.9128,44.9206,44.8896,44.9206,7332.0
2017-08-18 10:10:00,58.02,58.08,58.01,58.06,4428.0,44.9283,44.9748,44.9206,44.9593,4428.0
2017-08-18 10:15:00,58.06,58.1,58.02,58.04,5898.0,44.9593,44.9903,44.9283,44.9438,5898.0
2017-08-18 10:20:00,58.07,58.07,58.01,58.02,9800.0,44.9671,44.9671,44.9206,44.9283,9800.0
2017-08-18 10:25:00,58.02,58.03,57.97,58.03,15766.0,44.9283,44.9361,44.8896,44.9361,15766.0
2017-08-18 10:30:00,58.01,58.04,57.97,57.97,6062.0,44.9206,44.9438,44.8896,44.8896,6062.0
2017-08-18 10:35:00,57.97,57.98,57.85,57.89,17758.0,44.8896,44.8974,44.7967,44.8277,17758.0
2017-08-18 10:40:00,57.9,57.91,57.88,57.88,2800.0,44.8354,44.8432,44.8199,44.8199,2800.0
2017-08-18 10:45:00,57.91,57.91,57.87,57.88,5666.0,44.8432,44.8432,44.8122,44.8199,5666.0
2017-08-18 10:50:00,57.9,57.93,57.87,57.9,4600.0,44.8354,44.8586,44.8122,44.8354,4600.0
2017-08-18 10:55:00,57.9,57.9,57.88,57.9,3200.0,44.8354,44.8354,44.8199,44.8354,3200.0
2017-08-18 11:00:00,57.87,57.87,57.83,57.85,6486.0,44.8122,44.8122,44.7812,44.7967,6486.0
2017-08-18 11:05:00,57.85,57.88,57.84,57.88,2600.0,44.7967,44.8199,44.789,44.8199,2600.0
2017-08-18 11:10:00,57.9,57.9,57.87,57.88,7620.0,44.8354,44.8354,44.8122,44.8199,7620.0
2017-08-18 11:15:00,57.9,57.91,57.88,57.88,6568.0,44.8354,44.8432,44.8199,44.8199,6568.0
2017-08-18 11:20:00,57.88,57.91,57.88,57.88,2200.0,44.8199,44.8432,44.8199,44.8199,2200.0
2017-08-18 11:25:00,57.91,57.91,57.88,57.9,5662.0,44.8432,44.8432,44.8199,44.8354,5662.0
2017-08-18 11:30:00,57.88,57.93,57.88,57.92,4298.0,44.8199,44.8586,44.8199,44.8509,4298.0
2017-08-18 11:35:00,57.92,57.96,57.92,57.95,3200.0,44.8509,44.8819,44.8509,44.8741,3200.0
2017-08-18 11:40:00,57.94,57.96,57.94,57.95,3600.0,44.8664,44.8819,44.8664,44.8741,3600.0
2017-08-18 11:45:00,57.94,57.99,57.94,57.99,4000.0,44.8664,44.9051,44.8664,44.9051,4000.0
2017-08-18 11:50:00,58.01,58.08,58.01,58.06,6952.0,44.9206,44.9748,44.9206,44.9593,6952.0
2017-08-18 11:55:00,58.07,58.08,58.05,58.08,5050.0,44.9671,44.9748,44.9516,44.9748,5050.0
2017-08-18 12:00:00,58.05,58.09,58.04,58.09,5620.0,44.9516,44.9825,44.9438,44.9825,5620.0
2017-08-18 12:05:00,58.07,58.09,58.06,58.09,3400.0,44.9671,44.9825,44.9593,44.9825,3400.0
2017-08-18 12:10:00,58.09,58.09,58.05,58.05,7598.0,44.9825,44.9825,44.9516,44.9516,7598.0
2017-08-18 12:15:00,58.05,58.09,58.05,58.07,9996.0,44.9516,44.9825,44.9516,44.9671,9996.0
2017-08-18 12:20:00,58.08,58.1,58.08,58.09,3400.0,44.9748,44.9903,44.9748,44.9825,3400.0
2017-08-18 12:25:00,58.09,58.1,58.08,58.1,12592.0,44.9825,44.9903,44.9748,44.9903,12592.0
2017-08-18 12:30:00,58.1,58.15,58.09,58.13,35088.0,44.9903,45.029,44.9825,45.0135,35088.0
2017-08-18 12:35:00,58.13,58.21,58.11,58.21,34020.0,45.0135,45.0755,44.998,45.0755,34020.0
2017-08-18 12:40:00,58.22,58.32,58.22,58.31,11400.0,45.0832,45.1606,45.0832,45.1529,11400.0
2017-08-18 12:45:00,58.31,58.31,58.18,58.24,33102.0,45.1529,45.1529,45.0522,45.0987,33102.0
2017-08-18 12:50:00,58.26,58.26,58.14,58.19,25400.0,45.1142,45.1142,45.0213,45.06,25400.0
2017-08-18 12:55:00,58.2,58.2,58.1,58.11,29842.0,45.0677,45.0677,44.9903,44.998,29842.0
2017-08-18 13:00:00,58.13,58.13,58.06,58.11,59910.0,45.0135,45.0135,44.9593,44.998,59910.0
2017-08-18 13:05:00,58.11,58.12,58.07,58.11,42732.0,44.998,45.0058,44.9671,44.998,42732.0
2017-08-18 13:10:00,58.11,58.26,58.1,58.26,47624.0,44.998,45.1142,44.9903,45.1142,47624.0
2017-08-18 13:15:00,58.27,58.3,58.24,58.25,13806.0,45.1219,45.1452,45.0987,45.1064,13806.0
2017-08-18 13:20:00,58.24,58.24,58.1,58.12,15910.0,45.0987,45.0987,44.9903,45.0058,15910.0
2017-08-18 13:25:00,58.1,58.22,58.09,58.22,59002.0,44.9903,45.0832,44.9825,45.0832,59002.0
2017-08-18 13:30:00,58.23,58.23,58.17,58.17,17786.0,45.091,45.091,45.0445,45.0445,17786.0
2017-08-18 13:35:00,58.16,58.16,58.13,58.16,3400.0,45.0367,45.0367,45.0135,45.0367,3400.0
2017-08-18 13:40:00,58.15,58.16,58.14,58.16,6800.0,45.029,45.0367,45.0213,45.0367,6800.0
2017-08-18 13:45:00,58.16,58.17,58.13,58.16,11408.0,45.0367,45.0445,45.0135,45.0367,11408.0
2017-08-18 13:50:00,58.15,58.15,58.11,58.13,5600.0,45.029,45.029,44.998,45.0135,5600.0
2017-08-18 13:55:00,58.12,58.15,58.11,58.15,12470.0,45.0058,45.029,44.998,45.029,12470.0
2017-08-18 14:00:00,58.13,58.16,58.13,58.16,4714.0,45.0135,45.0367,45.0135,45.0367,4714.0
2017-08-18 14:05:00,58.14,58.14,58.12,58.13,15340.0,45.0213,45.0213,45.0058,45.0135,15340.0
2017-08-18 14:10:00,58.12,58.13,58.12,58.13,3792.0,45.0058,45.0135,45.0058,45.0135,3792.0
2017-08-18 14:15:00,58.14,58.16,58.12,58.15,14904.0,45.0213,45.0367,45.0058,45.029,14904.0
2017-08-18 14:20:00,58.16,58.16,58.12,58.16,9012.0,45.0367,45.0367,45.0058,45.0367,9012.0
2017-08-18 14:25:00,58.15,58.18,58.15,58.17,17018.0,45.029,45.0522,45.029,45.0445,17018.0
2017-08-18 14:30:00,58.17,58.17,58.11,58.11,9600.0,45.0445,45.0445,44.998,44.998,9600.0
2017-08-18 14:35:00,58.1,58.14,58.1,58.13,9780.0,44.9903,45.0213,44.9903,45.0135,9780.0
2017-08-18 14:40:00,58.15,58.17,58.13,58.15,6000.0,45.029,45.0445,45.0135,45.029,6000.0
2017-08-18 14:45:00,58.15,58.19,58.15,58.16,8788.0,45.029,45.06,45.029,45.0367,8788.0
2017-08-18 14:50:00,58.18,58.19,58.17,58.18,7150.0,45.0522,45.06,45.0445,45.0522,7150.0
2017-08-18 14:55:00,58.18,58.21,58.18,58.2,6000.0,45.0522,45.0755,45.0522,45.0677,6000.0
2017-08-18 15:00:00,58.2,58.23,58.2,58.21,18000.0,45.0677,45.091,45.0677,45.0755,18000.0
2017-08-18 15:05:00,58.22,58.27,58.21,58.26,14290.0,45.0832,45.1219,45.0755,45.1142,14290.0
2017-08-18 15:10:00,58.25,58.29,58.24,58.29,12076.0,45.1064,45.1374,45.0987,45.1374,12076.0
2017-08-18 15:15:00,58.29,58.29,58.27,58.29,23564.0,45.1374,45.1374,45.1219,45.1374,23564.0
2017-08-18 15:20:00,58.29,58.31,58.26,58.29,21368.0,45.1374,45.1529,45.1142,45.1374,21368.0
2017-08-18 15:25:00,58.29,58.3,58.27,58.27,19224.0,45.1374,45.1452,45.1219,45.1219,19224.0
2017-08-18 15:30:00,58.27,58.27,58.18,58.19,15448.0,45.1219,45.1219,45.0522,45.06,15448.0
2017-08-18 15:35:00,58.19,58.22,58.19,58.22,7978.0,45.06,45.0832,45.06,45.0832,7978.0
2017-08-18 15:40:00,58.21,58.26,58.2,58.26,17396.0,45.0755,45.1142,45.0677,45.1142,17396.0
2017-08-18 15:45:00,58.25,58.3,58.23,58.27,37388.0,45.1064,45.1452,45.091,45.1219,37388.0
2017-08-18 15:50:00,58.27,58.27,58.24,58.27,41948.0,45.1219,45.1219,45.0987,45.1219,41948.0
2017-08-18 15:55:00,58.27,58.31,58.24,58.24,117910.0,45.1219,45.1529,45.0987,45.0987,117910.0
2017-08-21 09:30:00,58.38,58.52,58.33,58.44,55514.0,45.2071,45.3155,45.1684,45.2536,55514.0
2017-08-21 09:35:00,58.51,58.83,58.47,58.69,43494.0,45.3078,45.5556,45.2768,45.4472,43494.0
2017-08-21 09:40:00,58.66,59.26,58.62,59.17,52946.0,45.4239,45.8885,45.393,45.8188,52946.0
2017-08-21 09:45:00,59.22,59.39,58.92,58.94,106088.0,45.8576,45.9892,45.6253,45.6407,106088.0
2017-08-21 09:50:00,58.92,59.27,58.87,59.16,67422.0,45.6253,45.8963,45.5865,45.8111,67422.0
2017-08-21 09:55:00,59.13,59.29,59.09,59.17,231376.0,45.7879,45.9118,45.7569,45.8188,231376.0
2017-08-21 10:00:00,59.14,59.16,59.09,59.1,85748.0,45.7956,45.8111,45.7569,45.7646,85748.0
2017-08-21 10:05:00,59.1,59.23,59.08,59.2,45558.0,45.7646,45.8653,45.7492,45.8421,45558.0
2017-08-21 10:10:00,59.22,59.27,59.07,59.09,51514.0,45.8576,45.8963,45.7414,45.7569,51514.0
2017-08-21 10:15:00,59.09,59.12,59.06,59.07,55918.0,45.7569,45.7801,45.7337,45.7414,55918.0
2017-08-21 10:20:00,59.06,59.08,58.98,59.05,44444.0,45.7337,45.7492,45.6717,45.7259,44444.0
2017-08-21 10:25:00,59.03,59.05,58.99,58.99,22666.0,45.7104,45.7259,45.6795,45.6795,22666.0
2017-08-21 10:30:00,58.99,59.0,58.85,58.85,17600.0,45.6795,45.6872,45.5711,45.5711,17600.0
2017-08-21 10:35:00,58.85,58.88,58.8,58.85,26664.0,45.5711,45.5943,45.5323,45.5711,26664.0
2017-08-21 10:40:00,58.87,58.95,58.83,58.93,26706.0,45.5865,45.6485,45.5556,45.633,26706.0
2017-08-21 10:45:00,58.91,59.0,58.91,58.97,16536.0,45.6175,45.6872,45.6175,45.664,16536.0
2017-08-21 10:50:00,58.99,58.99,58.95,58.99,13392.0,45.6795,45.6795,45.6485,45.6795,13392.0
2017-08-21 10:55:00,58.99,59.03,58.96,59.0,43582.0,45.6795,45.7104,45.6562,45.6872,43582.0
2017-08-21 11:00:00,58.99,59.02,58.94,58.94,25334.0,45.6795,45.7027,45.6407,45.6407,25334.0
2017-08-21 11:05:00,58.94,58.95,58.88,58.88,28444.0,45.6407,45.6485,45.5943,45.5943,28444.0
2017-08-21 11:10:00,58.88,58.99,58.88,58.99,43216.0,45.5943,45.6795,45.5943,45.6795,43216.0
2017-08-21 11:15:00,58.96,58.98,58.94,58.98,11028.0,45.6562,45.6717,45.6407,45.6717,11028.0
2017-08-21 11:20:00,58.98,59.0,58.97,59.0,5776.0,45.6717,45.6872,45.664,45.6872,5776.0
2017-08-21 11:25:00,58.99,59.0,58.96,58.97,19956.0,45.6795,45.6872,45.6562,45.664,19956.0
2017-08-21 11:30:00,58.97,59.02,58.95,58.98,15816.0,45.664,45.7027,45.6485,45.6717,15816.0
2017-08-21 11:35:00,58.96,59.17,58.96,59.12,45778.0,45.6562,45.8188,45.6562,45.7801,45778.0
2017-08-21 11:40:00,59.13,59.13,59.0,59.01,17144.0,45.7879,45.7879,45.6872,45.695,17144.0
2017-08-21 11:45:00,59.01,59.03,59.0,59.02,16604.0,45.695,45.7104,45.6872,45.7027,16604.0
2017-08-21 11:50:00,59.02,59.06,59.02,59.05,4046.0,45.7027,45.7337,45.7027,45.7259,4046.0
2017-08-21 11:55:00,59.04,59.05,58.99,59.0,12770.0,45.7182,45.7259,45.6795,45.6872,12770.0
2017-08-21 12:00:00,59.01,59.02,58.99,59.01,29254.0,45.695,45.7027,45.6795,45.695,29254.0
2017-08-21 12:05:00,59.01,59.02,58.97,58.98,25000.0,45.695,45.7027,45.664,45.6717,25000.0
2017-08-21 12:10:00,58.98,58.99,58.93,58.95,12344.0,45.6717,45.6795,45.633,45.6485,12344.0
2017-08-21 12:15:00,58.95,58.99,58.95,58.99,17296.0,45.6485,45.6795,45.6485,45.6795,17296.0
2017-08-21 12:20:00,58.99,59.02,58.99,59.02,16160.0,45.6795,45.7027,45.6795,45.7027,16160.0
2017-08-21 12:25:00,59.01,59.02,58.97,58.98,8200.0,45.695,45.7027,45.664,45.6717,8200.0
2017-08-21 12:30:00,58.97,58.99,58.93,58.95,18740.0,45.664,45.6795,45.633,45.6485,18740.0
2017-08-21 12:35:00,58.95,58.96,58.94,58.95,7600.0,45.6485,45.6562,45.6407,45.6485,7600.0
2017-08-21 12:40:00,58.96,58.96,58.91,58.91,4820.0,45.6562,45.6562,45.6175,45.6175,4820.0
2017-08-21 12:45:00,58.89,58.92,58.88,58.88,9554.0,45.602,45.6253,45.5943,45.5943,9554.0
2017-08-21 12:50:00,58.89,58.9,58.87,58.88,23208.0,45.602,45.6098,45.5865,45.5943,23208.0
2017-08-21 12:55:00,58.88,58.9,58.88,58.89,4340.0,45.5943,45.6098,45.5943,45.602,4340.0
2017-08-21 13:00:00,58.88,58.94,58.88,58.93,9462.0,45.5943,45.6407,45.5943,45.633,9462.0
2017-08-21 13:05:00,58.93,58.93,58.91,58.93,7400.0,45.633,45.633,45.6175,45.633,7400.0
2017-08-21 13:10:00,58.92,58.94,58.9,58.94,12386.0,45.6253,45.6407,45.6098,45.6407,12386.0
2017-08-21 13:15:00,58.95,58.98,58.95,58.97,5392.0,45.6485,45.6717,45.6485,45.664,5392.0
2017-08-21 13:20:00,58.97,58.97,58.95,58.95,9896.0,45.664,45.664,45.6485,45.6485,9896.0
2017-08-21 13:25:00,58.96,58.96,58.9,58.9,9452.0,45.6562,45.6562,45.6098,45.6098,9452.0
2017-08-21 13:30:00,58.9,58.92,58.9,58.92,9700.0,45.6098,45.6253,45.6098,45.6253,9700.0
2017-08-21 13:35:00,58.92,58.93,58.88,58.88,10854.0,45.6253,45.633,45.5943,45.5943,10854.0
2017-08-21 13:40:00,58.88,58.96,58.88,58.94,11434.0,45.5943,45.6562,45.5943,45.6407,11434.0
2017-08-21 13:45:00,58.94,58.95,58.94,58.95,1628.0,45.6407,45.6485,45.6407,45.6485,1628.0
2017-08-21 13:50:00,58.94,58.94,58.9,58.9,11904.0,45.6407,45.6407,45.6098,45.6098,11904.0
2017-08-21 13:55:00,58.91,58.92,58.9,58.91,13132.0,45.6175,45.6253,45.6098,45.6175,13132.0
2017-08-21 14:00:00,58.92,58.93,58.9,58.9,9234.0,45.6253,45.633,45.6098,45.6098,9234.0
2017-08-21 14:05:00,58.9,58.91,58.87,58.9,11558.0,45.6098,45.6175,45.5865,45.6098,11558.0
2017-08-21 14:10:00,58.91,58.92,58.89,58.91,14328.0,45.6175,45.6253,45.602,45.6175,14328.0
2017-08-21 14:15:00,58.91,58.92,58.89,58.91,12540.0,45.6175,45.6253,45.602,45.6175,12540.0
2017-08-21 14:20:00,58.89,58.96,58.88,58.95,20236.0,45.602,45.6562,45.5943,45.6485,20236.0
2017-08-21 14:25:00,58.98,59.0,58.97,58.99,9788.0,45.6717,45.6872,45.664,45.6795,9788.0
2017-08-21 14:30:00,58.99,58.99,58.97,58.99,7608.0,45.6795,45.6795,45.664,45.6795,7608.0
2017-08-21 14:35:00,58.99,59.01,58.97,58.98,17590.0,45.6795,45.695,45.664,45.6717,17590.0
2017-08-21 14:40:00,58.97,59.07,58.97,59.06,27704.0,45.664,45.7414,45.664,45.7337,27704.0
2017-08-21 14:45:00,59.06,59.09,59.03,59.06,16454.0,45.7337,45.7569,45.7104,45.7337,16454.0
2017-08-21 14:50:00,59.06,59.07,59.03,59.06,19274.0,45.7337,45.7414,45.7104,45.7337,19274.0
2017-08-21 14:55:00,59.06,59.08,59.06,59.07,17158.0,45.7337,45.7492,45.7337,45.7414,17158.0
2017-08-21 15:00:00,59.08,59.1,59.04,59.1,20606.0,45.7492,45.7646,45.7182,45.7646,20606.0
2017-08-21 15:05:00,59.1,59.1,59.07,59.08,18422.0,45.7646,45.7646,45.7414,45.7492,18422.0
2017-08-21 15:10:00,59.08,59.1,59.07,59.1,17104.0,45.7492,45.7646,45.7414,45.7646,17104.0
2017-08-21 15:15:00,59.09,59.1,59.06,59.06,29178.0,45.7569,45.7646,45.7337,45.7337,29178.0
2017-08-21 15:20:00,59.06,59.13,59.06,59.1,37108.0,45.7337,45.7879,45.7337,45.7646,37108.0
2017-08-21 15:25:00,59.1,59.13,59.1,59.13,20042.0,45.7646,45.7879,45.7646,45.7879,20042.0
2017-08-21 15:30:00,59.13,59.16,59.13,59.15,31818.0,45.7879,45.8111,45.7879,45.8034,31818.0
2017-08-21 15:35:00,59.16,59.2,59.15,59.2,37974.0,45.8111,45.8421,45.8034,45.8421,37974.0
2017-08-21 15:40:00,59.21,59.25,59.21,59.24,33808.0,45.8498,45.8808,45.8498,45.8731,33808.0
2017-08-21 15:45:00,59.24,59.24,59.17,59.17,56506.0,45.8731,45.8731,45.8188,45.8188,56506.0
2017-08-21 15:50:00,59.17,59.18,59.14,59.17,94398.0,45.8188,45.8266,45.7956,45.8188,94398.0
2017-08-21 15:55:00,59.18,59.22,59.17,59.18,182994.0,45.8266,45.8576,45.8188,45.8266,182994.0
2017-08-22 09:30:00,59.22,59.22,59.01,59.17,23248.0,45.8576,45.8576,45.695,45.8188,23248.0
2017-08-22 09:35:00,59.1,59.19,59.09,59.14,3194.0,45.7646,45.8343,45.7569,45.7956,3194.0
2017-08-22 09:40:00,59.2,59.2,59.1,59.1,5608.0,45.8421,45.8421,45.7646,45.7646,5608.0
2017-08-22 09:45:00,59.08,59.13,58.98,59.02,20388.0,45.7492,45.7879,45.6717,45.7027,20388.0
2017-08-22 09:50:00,59.01,59.02,58.95,59.0,18834.0,45.695,45.7027,45.6485,45.6872,18834.0
2017-08-22 09:55:00,59.0,59.01,58.96,59.0,19048.0,45.6872,45.695,45.6562,45.6872,19048.0
2017-08-22 10:00:00,58.99,59.12,58.98,59.08,60012.0,45.6795,45.7801,45.6717,45.7492,60012.0
2017-08-22 10:05:00,59.07,59.07,59.0,59.05,12012.0,45.7414,45.7414,45.6872,45.7259,12012.0
2017-08-22 10:10:00,59.07,59.1,59.06,59.07,16962.0,45.7414,45.7646,45.7337,45.7414,16962.0
2017-08-22 10:15:00,59.07,59.08,58.99,59.05,34432.0,45.7414,45.7492,45.6795,45.7259,34432.0
2017-08-22 10:20:00,59.05,59.1,59.02,59.1,10400.0,45.7259,45.7646,45.7027,45.7646,10400.0
2017-08-22 10:25:00,59.1,59.16,59.09,59.13,33000.0,45.7646,45.8111,45.7569,45.7879,33000.0
2017-08-22 10:30:00,59.13,59.14,59.05,59.1,42458.0,45.7879,45.7956,45.7259,45.7646,42458.0
2017-08-22 10:35:00,59.13,59.17,59.08,59.16,22594.0,45.7879,45.8188,45.7492,45.8111,22594.0
2017-08-22 10:40:00,59.16,59.19,59.14,59.16,12932.0,45.8111,45.8343,45.7956,45.8111,12932.0
2017-08-22 10:45:00,59.17,59.21,59.16,59.21,9428.0,45.8188,45.8498,45.8111,45.8498,9428.0
2017-08-22 10:50:00,59.21,59.23,59.19,59.22,8600.0,45.8498,45.8653,45.8343,45.8576,8600.0
2017-08-22 10:55:00,59.23,59.23,59.19,59.21,10608.0,45.8653,45.8653,45.8343,45.8498,10608.0
2017-08-22 11:00:00,59.2,59.22,59.13,59.13,45328.0,45.8421,45.8576,45.7879,45.7879,45328.0
2017-08-22 11:05:00,59.14,59.15,59.05,59.09,20590.0,45.7956,45.8034,45.7259,45.7569,20590.0
2017-08-22 11:10:00,59.07,59.14,59.07,59.13,7000.0,45.7414,45.7956,45.7414,45.7879,7000.0
2017-08-22 11:15:00,59.13,59.19,59.13,59.16,13488.0,45.7879,45.8343,45.7879,45.8111,13488.0
2017-08-22 11:20:00,59.17,59.24,59.17,59.24,6104.0,45.8188,45.8731,45.8188,45.8731,6104.0
2017-08-22 11:25:00,59.24,59.3,59.23,59.26,36202.0,45.8731,45.9195,45.8653,45.8885,36202.0
2017-08-22 11:30:00,59.27,59.32,59.27,59.27,18218.0,45.8963,45.935,45.8963,45.8963,18218.0
2017-08-22 11:35:00,59.29,59.37,59.29,59.37,13200.0,45.9118,45.9737,45.9118,45.9737,13200.0
2017-08-22 11:40:00,59.34,59.38,59.33,59.35,16520.0,45.9505,45.9815,45.9427,45.9582,16520.0
2017-08-22 11:45:00,59.35,59.35,59.33,59.34,24216.0,45.9582,45.9582,45.9427,45.9505,24216.0
2017-08-22 11:50:00,59.34,59.35,59.32,59.34,12800.0,45.9505,45.9582,45.935,45.9505,12800.0
2017-08-22 11:55:00,59.34,59.34,59.32,59.34,19284.0,45.9505,45.9505,45.935,45.9505,19284.0
2017-08-22 12:00:00,59.33,59.33,59.17,59.17,24544.0,45.9427,45.9427,45.8188,45.8188,24544.0
2017-08-22 12:05:00,59.17,59.23,59.17,59.18,13548.0,45.8188,45.8653,45.8188,45.8266,13548.0
2017-08-22 12:10:00,59.18,59.23,59.18,59.21,10798.0,45.8266,45.8653,45.8266,45.8498,10798.0
2017-08-22 12:15:00,59.2,59.2,59.15,59.15,6200.0,45.8421,45.8421,45.8034,45.8034,6200.0
2017-08-22 12:20:00,59.15,59.16,59.1,59.1,33028.0,45.8034,45.8111,45.7646,45.7646,33028.0
2017-08-22 12:25:00,59.11,59.11,59.01,59.05,32000.0,45.7724,45.7724,45.695,45.7259,32000.0
2017-08-22 12:30:00,59.06,59.09,59.05,59.07,15940.0,45.7337,45.7569,45.7259,45.7414,15940.0
2017-08-22 12:35:00,59.04,59.07,59.03,59.03,8802.0,45.7182,45.7414,45.7104,45.7104,8802.0
2017-08-22 12:40:00,59.04,59.06,59.0,59.01,15752.0,45.7182,45.7337,45.6872,45.695,15752.0
2017-08-22 12:45:00,59.01,59.02,58.99,58.99,11944.0,45.695,45.7027,45.6795,45.6795,11944.0
2017-08-22 12:50:00,59.01,59.02,58.99,59.02,11898.0,45.695,45.7027,45.6795,45.7027,11898.0
2017-08-22 12:55:00,59.02,59.02,58.98,58.99,10940.0,45.7027,45.7027,45.6717,45.6795,10940.0
2017-08-22 13:00:00,58.99,59.05,58.99,59.03,11068.0,45.6795,45.7259,45.6795,45.7104,11068.0
2017-08-22 13:05:00,59.03,59.04,59.0,59.02,6880.0,45.7104,45.7182,45.6872,45.7027,6880.0
2017-08-22 13:10:00,59.02,59.06,59.02,59.04,5250.0,45.7027,45.7337,45.7027,45.7182,5250.0
2017-08-22 13:15:00,59.04,59.06,59.03,59.04,12000.0,45.7182,45.7337,45.7104,45.7182,12000.0
2017-08-22 13:20:00,59.04,59.04,58.99,59.04,26914.0,45.7182,45.7182,45.6795,45.7182,26914.0
2017-08-22 13:25:00,59.04,59.1,59.03,59.1,20200.0,45.7182,45.7646,45.7104,45.7646,20200.0
2017-08-22 13:30:00,59.1,59.17,59.1,59.16,10732.0,45.7646,45.8188,45.7646,45.8111,10732.0
2017-08-22 13:35:00,59.16,59.17,59.11,59.11,10834.0,45.8111,45.8188,45.7724,45.7724,10834.0
2017-08-22 13:40:00,59.13,59.13,59.02,59.02,9342.0,45.7879,45.7879,45.7027,45.7027,9342.0
2017-08-22 13:45:00,59.02,59.03,58.96,58.98,13172.0,45.7027,45.7104,45.6562,45.6717,13172.0
2017-08-22 13:50:00,58.98,59.02,58.98,58.99,22714.0,45.6717,45.7027,45.6717,45.6795,22714.0
2017-08-22 13:55:00,58.99,59.1,58.99,59.08,27570.0,45.6795,45.7646,45.6795,45.7492,27570.0
2017-08-22 14:00:00,59.08,59.09,59.02,59.03,28636.0,45.7492,45.7569,45.7027,45.7104,28636.0
2017-08-22 14:05:00,59.05,59.07,59.0,59.01,10372.0,45.7259,45.7414,45.6872,45.695,10372.0
2017-08-22 14:10:00,59.02,59.06,59.02,59.06,3200.0,45.7027,45.7337,45.7027,45.7337,3200.0
2017-08-22 14:15:00,59.04,59.09,59.01,59.01,18670.0,45.7182,45.7569,45.695,45.695,18670.0
2017-08-22 14:20:00,59.01,59.06,59.01,59.02,21792.0,45.695,45.7337,45.695,45.7027,21792.0
2017-08-22 14:25:00,59.01,59.09,58.99,59.09,13740.0,45.695,45.7569,45.6795,45.7569,13740.0
2017-08-22 14:30:00,59.1,59.1,59.06,59.09,26026.0,45.7646,45.7646,45.7337,45.7569,26026.0
2017-08-22 14:35:00,59.1,59.2,59.09,59.2,51618.0,45.7646,45.8421,45.7569,45.8421,51618.0
2017-08-22 14:40:00,59.18,59.2,59.15,59.16,50036.0,45.8266,45.8421,45.8034,45.8111,50036.0
2017-08-22 14:45:00,59.16,59.16,59.11,59.13,23616.0,45.8111,45.8111,45.7724,45.7879,23616.0
2017-08-22 14:50:00,59.11,59.12,59.09,59.1,11808.0,45.7724,45.7801,45.7569,45.7646,11808.0
2017-08-22 14:55:00,59.1,59.14,59.1,59.13,13332.0,45.7646,45.7956,45.7646,45.7879,13332.0
2017-08-22 15:00:00,59.13,59.15,59.05,59.09,16758.0,45.7879,45.8034,45.7259,45.7569,16758.0
2017-08-22 15:05:00,59.08,59.08,59.02,59.04,35670.0,45.7492,45.7492,45.7027,45.7182,35670.0
2017-08-22 15:10:00,59.06,59.13,58.99,59.13,32408.0,45.7337,45.7879,45.6795,45.7879,32408.0
2017-08-22 15:15:00,59.13,59.15,59.09,59.1,15570.0,45.7879,45.8034,45.7569,45.7646,15570.0
2017-08-22 15:20:00,59.1,59.13,59.09,59.1,16080.0,45.7646,45.7879,45.7569,45.7646,16080.0
2017-08-22 15:25:00,59.09,59.13,59.06,59.13,52288.0,45.7569,45.7879,45.7337,45.7879,52288.0
2017-08-22 15:30:00,59.13,59.13,59.05,59.05,27452.0,45.7879,45.7879,45.7259,45.7259,27452.0
2017-08-22 15:35:00,59.05,59.07,59.02,59.02,32030.0,45.7259,45.7414,45.7027,45.7027,32030.0
2017-08-22 15:40:00,59.02,59.11,59.02,59.1,50846.0,45.7027,45.7724,45.7027,45.7646,50846.0
2017-08-22 15:45:00,59.1,59.12,59.09,59.09,36096.0,45.7646,45.7801,45.7569,45.7569,36096.0
2017-08-22 15:50:00,59.1,59.12,59.09,59.11,41108.0,45.7646,45.7801,45.7569,45.7724,41108.0
2017-08-22 15:55:00,59.11,59.13,59.07,59.12,141318.0,45.7724,45.7879,45.7414,45.7801,141318.0
2017-08-23 09:30:00,59.12,59.16,59.0,59.07,20778.0,45.7801,45.8111,45.6872,45.7414,20778.0
2017-08-23 09:35:00,59.06,59.09,58.88,58.88,18874.0,45.7337,45.7569,45.5943,45.5943,18874.0
2017-08-23 09:40:00,58.88,58.88,58.74,58.86,29238.0,45.5943,45.5943,45.4859,45.5788,29238.0
2017-08-23 09:45:00,58.85,58.88,58.77,58.88,24758.0,45.5711,45.5943,45.5091,45.5943,24758.0
2017-08-23 09:50:00,58.87,58.87,58.57,58.58,81420.0,45.5865,45.5865,45.3542,45.362,81420.0
2017-08-23 09:55:00,58.59,58.72,58.52,58.69,45558.0,45.3697,45.4704,45.3155,45.4472,45558.0
2017-08-23 10:00:00,58.69,58.83,58.65,58.81,17840.0,45.4472,45.5556,45.4162,45.5401,17840.0
2017-08-23 10:05:00,58.8,58.87,58.8,58.83,27586.0,45.5323,45.5865,45.5323,45.5556,27586.0
2017-08-23 10:10:00,58.82,58.85,58.82,58.84,13808.0,45.5478,45.5711,45.5478,45.5633,13808.0
2017-08-23 10:15:00,58.85,58.88,58.8,58.85,22614.0,45.5711,45.5943,45.5323,45.5711,22614.0
2017-08-23 10:20:00,58.84,58.85,58.75,58.77,22556.0,45.5633,45.5711,45.4936,45.5091,22556.0
2017-08-23 10:25:00,58.76,58.87,58.76,58.81,47814.0,45.5014,45.5865,45.5014,45.5401,47814.0
2017-08-23 10:30:00,58.82,58.88,58.82,58.88,23770.0,45.5478,45.5943,45.5478,45.5943,23770.0
2017-08-23 10:35:00,58.89,58.9,58.86,58.88,8208.0,45.602,45.6098,45.5788,45.5943,8208.0
2017-08-23 10:40:00,58.9,58.97,58.9,58.94,12882.0,45.6098,45.664,45.6098,45.6407,12882.0
2017-08-23 10:45:00,58.94,58.94,58.87,58.88,16256.0,45.6407,45.6407,45.5865,45.5943,16256.0
2017-08-23 10:50:00,58.88,58.93,58.87,58.87,22404.0,45.5943,45.633,45.5865,45.5865,22404.0
2017-08-23 10:55:00,58.88,58.88,58.85,58.85,20400.0,45.5943,45.5943,45.5711,45.5711,20400.0
2017-08-23 11:00:00,58.85,58.99,58.84,58.85,24760.0,45.5711,45.6795,45.5633,45.5711,24760.0
2017-08-23 11:05:00,58.84,58.89,58.84,58.85,13700.0,45.5633,45.602,45.5633,45.5711,13700.0
2017-08-23 11:10:00,58.85,58.88,58.85,58.87,15338.0,45.5711,45.5943,45.5711,45.5865,15338.0
2017-08-23 11:15:00,58.87,58.94,58.87,58.91,21122.0,45.5865,45.6407,45.5865,45.6175,21122.0
2017-08-23 11:20:00,58.93,58.94,58.91,58.91,13874.0,45.633,45.6407,45.6175,45.6175,13874.0
2017-08-23 11:25:00,58.91,58.95,58.91,58.92,12806.0,45.6175,45.6485,45.6175,45.6253,12806.0
2017-08-23 11:30:00,58.92,58.93,58.87,58.88,23200.0,45.6253,45.633,45.5865,45.5943,23200.0
2017-08-23 11:35:00,58.9,58.93,58.9,58.92,21700.0,45.6098,45.633,45.6098,45.6253,21700.0
2017-08-23 11:40:00,58.92,58.96,58.92,58.95,17678.0,45.6253,45.6562,45.6253,45.6485,17678.0
2017-08-23 11:45:00,58.97,59.05,58.97,59.05,5000.0,45.664,45.7259,45.664,45.7259,5000.0
2017-08-23 11:50:00,59.05,59.1,59.03,59.03,16642.0,45.7259,45.7646,45.7104,45.7104,16642.0
2017-08-23 11:55:00,59.02,59.03,59.0,59.0,10614.0,45.7027,45.7104,45.6872,45.6872,10614.0
2017-08-23 12:00:00,59.02,59.13,59.02,59.13,24550.0,45.7027,45.7879,45.7027,45.7879,24550.0
2017-08-23 12:05:00,59.12,59.16,59.09,59.12,25420.0,45.7801,45.8111,45.7569,45.7801,25420.0
2017-08-23 12:10:00,59.13,59.15,59.1,59.13,19446.0,45.7879,45.8034,45.7646,45.7879,19446.0
2017-08-23 12:15:00,59.13,59.13,59.02,59.02,13800.0,45.7879,45.7879,45.7027,45.7027,13800.0
2017-08-23 12:20:00,59.02,59.08,59.01,59.07,87396.0,45.7027,45.7492,45.695,45.7414,87396.0
2017-08-23 12:25:00,59.07,59.13,59.07,59.13,11662.0,45.7414,45.7879,45.7414,45.7879,11662.0
2017-08-23 12:30:00,59.13,59.18,59.12,59.16,8300.0,45.7879,45.8266,45.7801,45.8111,8300.0
2017-08-23 12:35:00,59.18,59.23,59.16,59.21,15148.0,45.8266,45.8653,45.8111,45.8498,15148.0
2017-08-23 12:40:00,59.2,59.2,59.13,59.13,12912.0,45.8421,45.8421,45.7879,45.7879,12912.0
2017-08-23 12:45:00,59.13,59.15,59.08,59.08,11200.0,45.7879,45.8034,45.7492,45.7492,11200.0
2017-08-23 12:50:00,59.08,59.09,59.05,59.06,8400.0,45.7492,45.7569,45.7259,45.7337,8400.0
2017-08-23 12:55:00,59.06,59.06,59.01,59.02,16342.0,45.7337,45.7337,45.695,45.7027,16342.0
2017-08-23 13:00:00,59.02,59.03,59.0,59.0,21344.0,45.7027,45.7104,45.6872,45.6872,21344.0
2017-08-23 13:05:00,59.0,59.0,58.94,58.95,15654.0,45.6872,45.6872,45.6407,45.6485,15654.0
2017-08-23 13:10:00,58.94,58.98,58.93,58.98,10624.0,45.6407,45.6717,45.633,45.6717,10624.0
2017-08-23 13:15:00,58.98,58.98,58.94,58.96,16800.0,45.6717,45.6717,45.6407,45.6562,16800.0
2017-08-23 13:20:00,58.96,59.02,58.96,59.02,12496.0,45.6562,45.7027,45.6562,45.7027,12496.0
2017-08-23 13:25:00,59.02,59.08,59.01,59.08,7630.0,45.7027,45.7492,45.695,45.7492,7630.0
2017-08-23 13:30:00,59.08,59.08,58.99,58.99,13998.0,45.7492,45.7492,45.6795,45.6795,13998.0
2017-08-23 13:35:00,58.99,59.02,58.99,58.99,8266.0,45.6795,45.7027,45.6795,45.6795,8266.0
2017-08-23 13:40:00,58.99,59.02,58.98,58.98,11012.0,45.6795,45.7027,45.6717,45.6717,11012.0
2017-08-23 13:45:00,58.98,59.01,58.98,59.01,11204.0,45.6717,45.695,45.6717,45.695,11204.0
2017-08-23 13:50:00,59.02,59.04,59.01,59.03,11750.0,45.7027,45.7182,45.695,45.7104,11750.0
2017-08-23 13:55:00,59.04,59.05,59.02,59.04,12904.0,45.7182,45.7259,45.7027,45.7182,12904.0
2017-08-23 14:00:00,59.04,59.06,59.02,59.05,27018.0,45.7182,45.7337,45.7027,45.7259,27018.0
2017-08-23 14:05:00,59.06,59.07,59.05,59.05,9584.0,45.7337,45.7414,45.7259,45.7259,9584.0
2017-08-23 14:10:00,59.04,59.16,59.04,59.13,18820.0,45.7182,45.8111,45.7182,45.7879,18820.0
2017-08-23 14:15:00,59.13,59.13,59.07,59.09,11336.0,45.7879,45.7879,45.7414,45.7569,11336.0
2017-08-23 14:20:00,59.1,59.12,59.1,59.11,8688.0,45.7646,45.7801,45.7646,45.7724,8688.0
2017-08-23 14:25:00,59.1,59.22,59.08,59.18,294980.0,45.7646,45.8576,45.7492,45.8266,294980.0
2017-08-23 14:30:00,59.18,59.19,59.16,59.18,13446.0,45.8266,45.8343,45.8111,45.8266,13446.0
2017-08-23 14:35:00,59.19,59.21,59.13,59.17,13650.0,45.8343,45.8498,45.7879,45.8188,13650.0
2017-08-23 14:40:00,59.17,59.22,59.16,59.22,2068.0,45.8188,45.8576,45.8111,45.8576,2068.0
2017-08-23 14:45:00,59.23,59.23,59.18,59.2,10200.0,45.8653,45.8653,45.8266,45.8421,10200.0
2017-08-23 14:50:00,59.19,59.24,59.19,59.24,4032.0,45.8343,45.8731,45.8343,45.8731,4032.0
2017-08-23 14:55:00,59.24,59.26,59.22,59.25,9754.0,45.8731,45.8885,45.8576,45.8808,9754.0
2017-08-23 15:00:00,59.26,59.29,59.25,59.29,34322.0,45.8885,45.9118,45.8808,45.9118,34322.0
2017-08-23 15:05:00,59.27,59.27,59.27,59.27,7210.0,45.8963,45.8963,45.8963,45.8963,7210.0
2017-08-23 15:10:00,59.27,59.29,59.26,59.27,7404.0,45.8963,45.9118,45.8885,45.8963,7404.0
2017-08-23 15:15:00,59.27,59.27,59.22,59.22,14502.0,45.8963,45.8963,45.8576,45.8576,14502.0
2017-08-23 15:20:00,59.22,59.26,59.22,59.25,9574.0,45.8576,45.8885,45.8576,45.8808,9574.0
2017-08-23 15:25:00,59.26,59.29,59.26,59.27,5800.0,45.8885,45.9118,45.8885,45.8963,5800.0
2017-08-23 15:30:00,59.27,59.27,59.23,59.27,15378.0,45.8963,45.8963,45.8653,45.8963,15378.0
2017-08-23 15:35:00,59.27,59.32,59.27,59.31,19330.0,45.8963,45.935,45.8963,45.9273,19330.0
2017-08-23 15:40:00,59.31,59.32,59.29,59.32,21294.0,45.9273,45.935,45.9118,45.935,21294.0
2017-08-23 15:45:00,59.33,59.33,59.3,59.32,25892.0,45.9427,45.9427,45.9195,45.935,25892.0
2017-08-23 15:50:00,59.32,59.33,59.31,59.33,27344.0,45.935,45.9427,45.9273,45.9427,27344.0
2017-08-23 15:55:00,59.32,59.35,59.31,59.31,76450.0,45.935,45.9582,45.9273,45.9273,76450.0
2017-08-24 09:30:00,59.23,59.23,59.13,59.13,14358.0,45.8653,45.8653,45.7879,45.7879,14358.0
2017-08-24 09:35:00,59.21,59.4,59.14,59.38,5040.0,45.8498,45.997,45.7956,45.9815,5040.0
2017-08-24 09:40:00,59.37,59.39,59.34,59.37,6800.0,45.9737,45.9892,45.9505,45.9737,6800.0
2017-08-24 09:45:00,59.37,59.4,59.35,59.38,6200.0,45.9737,45.997,45.9582,45.9815,6200.0
2017-08-24 09:50:00,59.37,59.4,59.34,59.35,9090.0,45.9737,45.997,45.9505,45.9582,9090.0
2017-08-24 09:55:00,59.38,59.38,59.23,59.29,7794.0,45.9815,45.9815,45.8653,45.9118,7794.0
2017-08-24 10:00:00,59.26,59.27,59.22,59.26,8834.0,45.8885,45.8963,45.8576,45.8885,8834.0
2017-08-24 10:05:00,59.24,59.33,59.24,59.27,8296.0,45.8731,45.9427,45.8731,45.8963,8296.0
2017-08-24 10:10:00,59.28,59.3,59.28,59.3,3400.0,45.904,45.9195,45.904,45.9195,3400.0
2017-08-24 10:15:00,59.3,59.42,59.3,59.42,6680.0,45.9195,46.0124,45.9195,46.0124,6680.0
2017-08-24 10:20:00,59.41,59.49,59.4,59.48,31734.0,46.0047,46.0666,45.997,46.0589,31734.0
2017-08-24 10:25:00,59.48,59.55,59.44,59.55,55358.0,46.0589,46.1131,46.0279,46.1131,55358.0
2017-08-24 10:30:00,59.54,59.6,59.54,59.54,17118.0,46.1054,46.1518,46.1054,46.1054,17118.0
2017-08-24 10:35:00,59.55,59.56,59.51,59.54,7878.0,46.1131,46.1208,46.0821,46.1054,7878.0
2017-08-24 10:40:00,59.47,59.5,59.46,59.5,6796.0,46.0512,46.0744,46.0434,46.0744,6796.0
2017-08-24 10:45:00,59.5,59.51,59.46,59.48,11516.0,46.0744,46.0821,46.0434,46.0589,11516.0
2017-08-24 10:50:00,59.46,59.47,59.41,59.41,7800.0,46.0434,46.0512,46.0047,46.0047,7800.0
2017-08-24 10:55:00,59.43,59.51,59.43,59.5,19404.0,46.0202,46.0821,46.0202,46.0744,19404.0
2017-08-24 11:00:00,59.48,59.48,59.45,59.46,13512.0,46.0589,46.0589,46.0357,46.0434,13512.0
2017-08-24 11:05:00,59.47,59.52,59.47,59.52,21640.0,46.0512,46.0899,46.0512,46.0899,21640.0
2017-08-24 11:10:00,59.51,59.51,59.43,59.46,25916.0,46.0821,46.0821,46.0202,46.0434,25916.0
2017-08-24 11:15:00,59.47,59.48,59.43,59.47,15100.0,46.0512,46.0589,46.0202,46.0512,15100.0
2017-08-24 11:20:00,59.46,59.48,59.44,59.45,14398.0,46.0434,46.0589,46.0279,46.0357,14398.0
2017-08-24 11:25:00,59.45,59.45,59.33,59.38,26358.0,46.0357,46.0357,45.9427,45.9815,26358.0
2017-08-24 11:30:00,59.38,59.43,59.38,59.43,12558.0,45.9815,46.0202,45.9815,46.0202,12558.0
2017-08-24 11:35:00,59.43,59.46,59.42,59.42,7462.0,46.0202,46.0434,46.0124,46.0124,7462.0
2017-08-24 11:40:00,59.44,59.45,59.39,59.39,8106.0,46.0279,46.0357,45.9892,45.9892,8106.0
2017-08-24 11:45:00,59.4,59.43,59.4,59.43,6680.0,45.997,46.0202,45.997,46.0202,6680.0
2017-08-24 11:50:00,59.42,59.42,59.38,59.4,10512.0,46.0124,46.0124,45.9815,45.997,10512.0
2017-08-24 11:55:00,59.4,59.43,59.4,59.43,6598.0,45.997,46.0202,45.997,46.0202,6598.0
2017-08-24 12:00:00,59.42,59.45,59.41,59.42,9034.0,46.0124,46.0357,46.0047,46.0124,9034.0
2017-08-24 12:05:00,59.43,59.44,59.41,59.42,12600.0,46.0202,46.0279,46.0047,46.0124,12600.0
2017-08-24 12:10:00,59.42,59.45,59.41,59.43,4400.0,46.0124,46.0357,46.0047,46.0202,4400.0
2017-08-24 12:15:00,59.39,59.39,59.36,59.38,4400.0,45.9892,45.9892,45.966,45.9815,4400.0
2017-08-24 12:20:00,59.38,59.39,59.37,59.38,1400.0,45.9815,45.9892,45.9737,45.9815,1400.0
2017-08-24 12:25:00,59.39,59.39,59.35,59.35,10236.0,45.9892,45.9892,45.9582,45.9582,10236.0
2017-08-24 12:30:00,59.37,59.38,59.34,59.34,13624.0,45.9737,45.9815,45.9505,45.9505,13624.0
2017-08-24 12:35:00,59.35,59.37,59.35,59.36,5814.0,45.9582,45.9737,45.9582,45.966,5814.0
2017-08-24 12:40:00,59.36,59.4,59.36,59.4,12768.0,45.966,45.997,45.966,45.997,12768.0
2017-08-24 12:45:00,59.38,59.39,59.37,59.38,4200.0,45.9815,45.9892,45.9737,45.9815,4200.0
2017-08-24 12:50:00,59.38,59.38,59.35,59.36,5400.0,45.9815,45.9815,45.9582,45.966,5400.0
2017-08-24 12:55:00,59.38,59.38,59.36,59.38,2242.0,45.9815,45.9815,45.966,45.9815,2242.0
2017-08-24 13:00:00,59.38,59.38,59.36,59.37,7822.0,45.9815,45.9815,45.966,45.9737,7822.0
2017-08-24 13:05:00,59.37,59.37,59.35,59.35,3800.0,45.9737,45.9737,45.9582,45.9582,3800.0
2017-08-24 13:10:00,59.35,59.42,59.35,59.4,10500.0,45.9582,46.0124,45.9582,45.997,10500.0
2017-08-24 13:15:00,59.4,59.43,59.4,59.43,7600.0,45.997,46.0202,45.997,46.0202,7600.0
2017-08-24 13:20:00,59.43,59.44,59.42,59.42,5944.0,46.0202,46.0279,46.0124,46.0124,5944.0
2017-08-24 13:25:00,59.42,59.43,59.41,59.41,5120.0,46.0124,46.0202,46.0047,46.0047,5120.0
2017-08-24 13:30:00,59.41,59.41,59.35,59.35,4800.0,46.0047,46.0047,45.9582,45.9582,4800.0
2017-08-24 13:35:00,59.35,59.43,59.34,59.43,23462.0,45.9582,46.0202,45.9505,46.0202,23462.0
2017-08-24 13:40:00,59.43,59.43,59.38,59.4,47138.0,46.0202,46.0202,45.9815,45.997,47138.0
2017-08-24 13:45:00,59.4,59.45,59.38,59.45,63552.0,45.997,46.0357,45.9815,46.0357,63552.0
2017-08-24 13:50:00,59.44,59.45,59.42,59.43,8352.0,46.0279,46.0357,46.0124,46.0202,8352.0
2017-08-24 13:55:00,59.44,59.44,59.41,59.41,6650.0,46.0279,46.0279,46.0047,46.0047,6650.0
2017-08-24 14:00:00,59.4,59.42,59.39,59.41,11242.0,45.997,46.0124,45.9892,46.0047,11242.0
2017-08-24 14:05:00,59.41,59.41,59.36,59.39,10314.0,46.0047,46.0047,45.966,45.9892,10314.0
2017-08-24 14:10:00,59.38,59.4,59.34,59.4,16384.0,45.9815,45.997,45.9505,45.997,16384.0
2017-08-24 14:15:00,59.4,59.4,59.34,59.35,37824.0,45.997,45.997,45.9505,45.9582,37824.0
2017-08-24 14:20:00,59.35,59.35,59.33,59.34,7192.0,45.9582,45.9582,45.9427,45.9505,7192.0
2017-08-24 14:25:00,59.34,59.35,59.33,59.35,8820.0,45.9505,45.9582,45.9427,45.9582,8820.0
2017-08-24 14:30:00,59.35,59.37,59.34,59.35,10300.0,45.9582,45.9737,45.9505,45.9582,10300.0
2017-08-24 14:35:00,59.36,59.38,59.35,59.35,8520.0,45.966,45.9815,45.9582,45.9582,8520.0
2017-08-24 14:40:00,59.35,59.4,59.35,59.4,4000.0,45.9582,45.997,45.9582,45.997,4000.0
2017-08-24 14:45:00,59.4,59.4,59.38,59.38,7600.0,45.997,45.997,45.9815,45.9815,7600.0
2017-08-24 14:50:00,59.38,59.42,59.38,59.42,10042.0,45.9815,46.0124,45.9815,46.0124,10042.0
2017-08-24 14:55:00,59.42,59.43,59.41,59.43,17994.0,46.0124,46.0202,46.0047,46.0202,17994.0
2017-08-24 15:00:00,59.44,59.49,59.38,59.38,27644.0,46.0279,46.0666,45.9815,45.9815,27644.0
2017-08-24 15:05:00,59.39,59.43,59.39,59.42,8702.0,45.9892,46.0202,45.9892,46.0124,8702.0
2017-08-24 15:10:00,59.43,59.44,59.42,59.43,9520.0,46.0202,46.0279,46.0124,46.0202,9520.0
2017-08-24 15:15:00,59.44,59.48,59.44,59.48,12688.0,46.0279,46.0589,46.0279,46.0589,12688.0
2017-08-24 15:20:00,59.48,59.53,59.46,59.52,16486.0,46.0589,46.0976,46.0434,46.0899,16486.0
2017-08-24 15:25:00,59.52,59.57,59.52,59.55,24298.0,46.0899,46.1286,46.0899,46.1131,24298.0
2017-08-24 15:30:00,59.53,59.55,59.5,59.53,49488.0,46.0976,46.1131,46.0744,46.0976,49488.0
2017-08-24 15:35:00,59.54,59.57,59.51,59.57,12800.0,46.1054,46.1286,46.0821,46.1286,12800.0
2017-08-24 15:40:00,59.57,59.59,59.52,59.52,35092.0,46.1286,46.1441,46.0899,46.0899,35092.0
2017-08-24 15:45:00,59.52,59.52,59.47,59.51,31036.0,46.0899,46.0899,46.0512,46.0821,31036.0
2017-08-24 15:50:00,59.51,59.55,59.49,59.55,47006.0,46.0821,46.1131,46.0666,46.1131,47006.0
2017-08-24 15:55:00,59.55,59.55,59.52,59.54,75858.0,46.1131,46.1131,46.0899,46.1054,75858.0
2017-08-25 09:30:00,59.54,59.81,59.54,59.67,21486.0,46.1054,46.3144,46.1054,46.206,21486.0
2017-08-25 09:35:00,59.73,59.73,59.54,59.58,25136.0,46.2525,46.2525,46.1054,46.1363,25136.0
2017-08-25 09:40:00,59.6,59.63,59.54,59.6,11200.0,46.1518,46.1751,46.1054,46.1518,11200.0
2017-08-25 09:45:00,59.63,59.73,59.58,59.69,14174.0,46.1751,46.2525,46.1363,46.2215,14174.0
2017-08-25 09:50:00,59.7,59.7,59.61,59.63,8900.0,46.2293,46.2293,46.1596,46.1751,8900.0
2017-08-25 09:55:00,59.65,59.68,59.62,59.66,5928.0,46.1905,46.2138,46.1673,46.1983,5928.0
2017-08-25 10:00:00,59.66,59.74,59.66,59.71,9374.0,46.1983,46.2602,46.1983,46.237,9374.0
2017-08-25 10:05:00,59.69,59.73,59.58,59.63,53470.0,46.2215,46.2525,46.1363,46.1751,53470.0
2017-08-25 10:10:00,59.65,59.66,59.6,59.6,126808.0,46.1905,46.1983,46.1518,46.1518,126808.0
2017-08-25 10:15:00,59.61,59.63,59.57,59.58,19200.0,46.1596,46.1751,46.1286,46.1363,19200.0
2017-08-25 10:20:00,59.58,59.59,59.55,59.58,62316.0,46.1363,46.1441,46.1131,46.1363,62316.0
2017-08-25 10:25:00,59.57,59.62,59.55,59.59,91120.0,46.1286,46.1673,46.1131,46.1441,91120.0
2017-08-25 10:30:00,59.6,59.62,59.57,59.62,55690.0,46.1518,46.1673,46.1286,46.1673,55690.0
2017-08-25 10:35:00,59.63,59.67,59.6,59.67,6080.0,46.1751,46.206,46.1518,46.206,6080.0
2017-08-25 10:40:00,59.67,59.71,59.67,59.7,5700.0,46.206,46.237,46.206,46.2293,5700.0
2017-08-25 10:45:00,59.69,59.71,59.68,59.68,10000.0,46.2215,46.237,46.2138,46.2138,10000.0
2017-08-25 10:50:00,59.69,59.69,59.53,59.56,64188.0,46.2215,46.2215,46.0976,46.1208,64188.0
2017-08-25 10:55:00,59.55,59.57,59.5,59.57,13882.0,46.1131,46.1286,46.0744,46.1286,13882.0
2017-08-25 11:00:00,59.58,59.6,59.58,59.6,7912.0,46.1363,46.1518,46.1363,46.1518,7912.0
2017-08-25 11:05:00,59.62,59.69,59.59,59.69,2000.0,46.1673,46.2215,46.1441,46.2215,2000.0
2017-08-25 11:10:00,59.68,59.69,59.65,59.66,7782.0,46.2138,46.2215,46.1905,46.1983,7782.0
2017-08-25 11:15:00,59.65,59.71,59.65,59.71,5400.0,46.1905,46.237,46.1905,46.237,5400.0
2017-08-25 11:20:00,59.71,59.75,59.69,59.7,18032.0,46.237,46.268,46.2215,46.2293,18032.0
2017-08-25 11:25:00,59.68,59.7,59.67,59.69,4678.0,46.2138,46.2293,46.206,46.2215,4678.0
2017-08-25 11:30:00,59.68,59.7,59.67,59.68,5988.0,46.2138,46.2293,46.206,46.2138,5988.0
2017-08-25 11:35:00,59.7,59.74,59.7,59.74,4200.0,46.2293,46.2602,46.2293,46.2602,4200.0
2017-08-25 11:40:00,59.77,59.79,59.7,59.7,8514.0,46.2835,46.299,46.2293,46.2293,8514.0
2017-08-25 11:45:00,59.75,59.76,59.71,59.74,4000.0,46.268,46.2757,46.237,46.2602,4000.0
2017-08-25 11:50:00,59.73,59.74,59.72,59.74,1800.0,46.2525,46.2602,46.2447,46.2602,1800.0
2017-08-25 11:55:00,59.74,59.74,59.7,59.7,5182.0,46.2602,46.2602,46.2293,46.2293,5182.0
2017-08-25 12:00:00,59.71,59.72,59.66,59.68,13778.0,46.237,46.2447,46.1983,46.2138,13778.0
2017-08-25 12:05:00,59.68,59.69,59.63,59.63,12616.0,46.2138,46.2215,46.1751,46.1751,12616.0
2017-08-25 12:10:00,59.66,59.7,59.64,59.68,5534.0,46.1983,46.2293,46.1828,46.2138,5534.0
2017-08-25 12:15:00,59.69,59.71,59.66,59.69,8760.0,46.2215,46.237,46.1983,46.2215,8760.0
2017-08-25 12:20:00,59.69,59.74,59.67,59.74,12862.0,46.2215,46.2602,46.206,46.2602,12862.0
2017-08-25 12:25:00,59.73,59.75,59.72,59.73,3200.0,46.2525,46.268,46.2447,46.2525,3200.0
2017-08-25 12:30:00,59.72,59.75,59.71,59.74,6188.0,46.2447,46.268,46.237,46.2602,6188.0
2017-08-25 12:35:00,59.74,59.82,59.74,59.81,7400.0,46.2602,46.3222,46.2602,46.3144,7400.0
2017-08-25 12:40:00,59.83,59.83,59.77,59.77,5502.0,46.3299,46.3299,46.2835,46.2835,5502.0
2017-08-25 12:45:00,59.77,59.77,59.73,59.74,1756.0,46.2835,46.2835,46.2525,46.2602,1756.0
2017-08-25 12:50:00,59.77,59.78,59.76,59.78,3600.0,46.2835,46.2912,46.2757,46.2912,3600.0
2017-08-25 12:55:00,59.77,59.78,59.72,59.73,5150.0,46.2835,46.2912,46.2447,46.2525,5150.0
2017-08-25 13:00:00,59.73,59.76,59.73,59.74,3400.0,46.2525,46.2757,46.2525,46.2602,3400.0
2017-08-25 13:05:00,59.73,59.74,59.71,59.71,2200.0,46.2525,46.2602,46.237,46.237,2200.0
2017-08-25 13:10:00,59.71,59.74,59.71,59.71,3800.0,46.237,46.2602,46.237,46.237,3800.0
2017-08-25 13:15:00,59.73,59.74,59.7,59.71,2640.0,46.2525,46.2602,46.2293,46.237,2640.0
2017-08-25 13:20:00,59.72,59.73,59.71,59.72,4522.0,46.2447,46.2525,46.237,46.2447,4522.0
2017-08-25 13:25:00,59.73,59.73,59.71,59.71,3052.0,46.2525,46.2525,46.237,46.237,3052.0
2017-08-25 13:30:00,59.72,59.73,59.7,59.73,1850.0,46.2447,46.2525,46.2293,46.2525,1850.0
2017-08-25 13:35:00,59.73,59.73,59.69,59.69,4000.0,46.2525,46.2525,46.2215,46.2215,4000.0
2017-08-25 13:40:00,59.7,59.72,59.68,59.68,4056.0,46.2293,46.2447,46.2138,46.2138,4056.0
2017-08-25 13:45:00,59.7,59.7,59.68,59.7,2600.0,46.2293,46.2293,46.2138,46.2293,2600.0
2017-08-25 13:50:00,59.69,59.7,59.68,59.69,2200.0,46.2215,46.2293,46.2138,46.2215,2200.0
2017-08-25 13:55:00,59.7,59.7,59.63,59.63,8660.0,46.2293,46.2293,46.1751,46.1751,8660.0
2017-08-25 14:00:00,59.63,59.67,59.63,59.65,4742.0,46.1751,46.206,46.1751,46.1905,4742.0
2017-08-25 14:05:00,59.65,59.66,59.63,59.66,19168.0,46.1905,46.1983,46.1751,46.1983,19168.0
2017-08-25 14:10:00,59.67,59.73,59.67,59.71,15528.0,46.206,46.2525,46.206,46.237,15528.0
2017-08-25 14:15:00,59.71,59.72,59.66,59.69,6800.0,46.237,46.2447,46.1983,46.2215,6800.0
2017-08-25 14:20:00,59.7,59.7,59.67,59.7,4804.0,46.2293,46.2293,46.206,46.2293,4804.0
2017-08-25 14:25:00,59.7,59.7,59.65,59.65,5600.0,46.2293,46.2293,46.1905,46.1905,5600.0
2017-08-25 14:30:00,59.65,59.67,59.64,59.66,7000.0,46.1905,46.206,46.1828,46.1983,7000.0
2017-08-25 14:35:00,59.66,59.66,59.6,59.62,13956.0,46.1983,46.1983,46.1518,46.1673,13956.0
2017-08-25 14:40:00,59.63,59.63,59.61,59.61,9020.0,46.1751,46.1751,46.1596,46.1596,9020.0
2017-08-25 14:45:00,59.6,59.6,59.59,59.6,4400.0,46.1518,46.1518,46.1441,46.1518,4400.0
2017-08-25 14:50:00,59.59,59.63,59.59,59.62,7594.0,46.1441,46.1751,46.1441,46.1673,7594.0
2017-08-25 14:55:00,59.62,59.63,59.59,59.6,8420.0,46.1673,46.1751,46.1441,46.1518,8420.0
2017-08-25 15:00:00,59.6,59.61,59.56,59.56,54294.0,46.1518,46.1596,46.1208,46.1208,54294.0
2017-08-25 15:05:00,59.56,59.63,59.53,59.63,11246.0,46.1208,46.1751,46.0976,46.1751,11246.0
2017-08-25 15:10:00,59.63,59.68,59.62,59.63,10098.0,46.1751,46.2138,46.1673,46.1751,10098.0
2017-08-25 15:15:00,59.64,59.66,59.63,59.66,9024.0,46.1828,46.1983,46.1751,46.1983,9024.0
2017-08-25 15:20:00,59.66,59.71,59.64,59.68,13284.0,46.1983,46.237,46.1828,46.2138,13284.0
2017-08-25 15:25:00,59.7,59.7,59.65,59.65,8752.0,46.2293,46.2293,46.1905,46.1905,8752.0
2017-08-25 15:30:00,59.64,59.66,59.6,59.62,12150.0,46.1828,46.1983,46.1518,46.1673,12150.0
2017-08-25 15:35:00,59.62,59.62,59.55,59.59,22690.0,46.1673,46.1673,46.1131,46.1441,22690.0
2017-08-25 15:40:00,59.6,59.65,59.59,59.59,29558.0,46.1518,46.1905,46.1441,46.1441,29558.0
2017-08-25 15:45:00,59.59,59.59,59.54,59.58,50186.0,46.1441,46.1441,46.1054,46.1363,50186.0
2017-08-25 15:50:00,59.57,59.6,59.56,59.6,42760.0,46.1286,46.1518,46.1208,46.1518,42760.0
2017-08-25 15:55:00,59.59,59.59,59.52,59.54,198258.0,46.1441,46.1441,46.0899,46.1054,198258.0
2017-08-28 09:30:00,59.79,59.79,59.63,59.63,32948.0,46.299,46.299,46.1751,46.1751,32948.0
2017-08-28 09:35:00,59.68,59.68,59.62,59.64,16850.0,46.2138,46.2138,46.1673,46.1828,16850.0
2017-08-28 09:40:00,59.67,59.67,59.54,59.58,12120.0,46.206,46.206,46.1054,46.1363,12120.0
2017-08-28 09:45:00,59.58,59.66,59.56,59.66,7400.0,46.1363,46.1983,46.1208,46.1983,7400.0
2017-08-28 09:50:00,59.67,59.7,59.66,59.67,8154.0,46.206,46.2293,46.1983,46.206,8154.0
2017-08-28 09:55:00,59.67,59.68,59.62,59.65,13000.0,46.206,46.2138,46.1673,46.1905,13000.0
2017-08-28 10:00:00,59.63,59.63,59.56,59.62,11300.0,46.1751,46.1751,46.1208,46.1673,11300.0
2017-08-28 10:05:00,59.6,59.67,59.59,59.65,14400.0,46.1518,46.206,46.1441,46.1905,14400.0
2017-08-28 10:10:00,59.67,59.67,59.6,59.6,33312.0,46.206,46.206,46.1518,46.1518,33312.0
2017-08-28 10:15:00,59.62,59.63,59.58,59.59,15500.0,46.1673,46.1751,46.1363,46.1441,15500.0
2017-08-28 10:20:00,59.58,59.6,59.53,59.53,7622.0,46.1363,46.1518,46.0976,46.0976,7622.0
2017-08-28 10:25:00,59.53,59.55,59.47,59.51,17160.0,46.0976,46.1131,46.0512,46.0821,17160.0
2017-08-28 10:30:00,59.49,59.57,59.49,59.52,12240.0,46.0666,46.1286,46.0666,46.0899,12240.0
2017-08-28 10:35:00,59.55,59.56,59.47,59.47,9420.0,46.1131,46.1208,46.0512,46.0512,9420.0
2017-08-28 10:40:00,59.46,59.52,59.44,59.52,18260.0,46.0434,46.0899,46.0279,46.0899,18260.0
2017-08-28 10:45:00,59.54,59.54,59.48,59.49,6502.0,46.1054,46.1054,46.0589,46.0666,6502.0
2017-08-28 10:50:00,59.48,59.51,59.42,59.45,10282.0,46.0589,46.0821,46.0124,46.0357,10282.0
2017-08-28 10:55:00,59.45,59.48,59.43,59.45,9044.0,46.0357,46.0589,46.0202,46.0357,9044.0
2017-08-28 11:00:00,59.45,59.47,59.45,59.47,2800.0,46.0357,46.0512,46.0357,46.0512,2800.0
2017-08-28 11:05:00,59.47,59.49,59.44,59.48,15848.0,46.0512,46.0666,46.0279,46.0589,15848.0
2017-08-28 11:10:00,59.48,59.49,59.41,59.49,9120.0,46.0589,46.0666,46.0047,46.0666,9120.0
2017-08-28 11:15:00,59.47,59.49,59.43,59.43,8742.0,46.0512,46.0666,46.0202,46.0202,8742.0
2017-08-28 11:20:00,59.41,59.44,59.4,59.43,8800.0,46.0047,46.0279,45.997,46.0202,8800.0
2017-08-28 11:25:00,59.44,59.44,59.38,59.39,7950.0,46.0279,46.0279,45.9815,45.9892,7950.0
2017-08-28 11:30:00,59.4,59.44,59.38,59.43,8840.0,45.997,46.0279,45.9815,46.0202,8840.0
2017-08-28 11:35:00,59.42,59.44,59.42,59.43,7214.0,46.0124,46.0279,46.0124,46.0202,7214.0
2017-08-28 11:40:00,59.43,59.45,59.41,59.41,5416.0,46.0202,46.0357,46.0047,46.0047,5416.0
2017-08-28 11:45:00,59.4,59.41,59.38,59.4,10820.0,45.997,46.0047,45.9815,45.997,10820.0
2017-08-28 11:50:00,59.4,59.42,59.4,59.41,6600.0,45.997,46.0124,45.997,46.0047,6600.0
2017-08-28 11:55:00,59.43,59.43,59.38,59.38,8200.0,46.0202,46.0202,45.9815,45.9815,8200.0
2017-08-28 12:00:00,59.39,59.4,59.37,59.37,3252.0,45.9892,45.997,45.9737,45.9737,3252.0
2017-08-28 12:05:00,59.38,59.38,59.35,59.35,7996.0,45.9815,45.9815,45.9582,45.9582,7996.0
2017-08-28 12:10:00,59.35,59.39,59.35,59.38,4200.0,45.9582,45.9892,45.9582,45.9815,4200.0
2017-08-28 12:15:00,59.38,59.4,59.38,59.38,14358.0,45.9815,45.997,45.9815,45.9815,14358.0
2017-08-28 12:20:00,59.4,59.4,59.37,59.37,12914.0,45.997,45.997,45.9737,45.9737,12914.0
2017-08-28 12:25:00,59.38,59.4,59.37,59.4,2800.0,45.9815,45.997,45.9737,45.997,2800.0
2017-08-28 12:30:00,59.38,59.43,59.38,59.43,11262.0,45.9815,46.0202,45.9815,46.0202,11262.0
2017-08-28 12:35:00,59.43,59.45,59.42,59.45,14828.0,46.0202,46.0357,46.0124,46.0357,14828.0
2017-08-28 12:40:00,59.44,59.46,59.44,59.45,4000.0,46.0279,46.0434,46.0279,46.0357,4000.0
2017-08-28 12:45:00,59.44,59.46,59.44,59.46,2400.0,46.0279,46.0434,46.0279,46.0434,2400.0
2017-08-28 12:50:00,59.44,59.44,59.38,59.38,3718.0,46.0279,46.0279,45.9815,45.9815,3718.0
2017-08-28 12:55:00,59.37,59.39,59.37,59.37,4000.0,45.9737,45.9892,45.9737,45.9737,4000.0
2017-08-28 13:00:00,59.37,59.4,59.37,59.38,4800.0,45.9737,45.997,45.9737,45.9815,4800.0
2017-08-28 13:05:00,59.36,59.38,59.36,59.36,1750.0,45.966,45.9815,45.966,45.966,1750.0
2017-08-28 13:10:00,59.38,59.42,59.37,59.42,4000.0,45.9815,46.0124,45.9737,46.0124,4000.0
2017-08-28 13:15:00,59.42,59.42,59.37,59.4,4600.0,46.0124,46.0124,45.9737,45.997,4600.0
2017-08-28 13:20:00,59.41,59.41,59.38,59.4,6246.0,46.0047,46.0047,45.9815,45.997,6246.0
2017-08-28 13:25:00,59.4,59.4,59.37,59.37,5908.0,45.997,45.997,45.9737,45.9737,5908.0
2017-08-28 13:30:00,59.38,59.38,59.36,59.37,1000.0,45.9815,45.9815,45.966,45.9737,1000.0
2017-08-28 13:35:00,59.36,59.38,59.35,59.37,6930.0,45.966,45.9815,45.9582,45.9737,6930.0
2017-08-28 13:40:00,59.38,59.38,59.36,59.38,12500.0,45.9815,45.9815,45.966,45.9815,12500.0
2017-08-28 13:45:00,59.38,59.41,59.38,59.41,2294.0,45.9815,46.0047,45.9815,46.0047,2294.0
2017-08-28 13:50:00,59.43,59.49,59.43,59.47,16324.0,46.0202,46.0666,46.0202,46.0512,16324.0
2017-08-28 13:55:00,59.46,59.48,59.44,59.45,8400.0,46.0434,46.0589,46.0279,46.0357,8400.0
2017-08-28 14:00:00,59.47,59.48,59.44,59.46,11738.0,46.0512,46.0589,46.0279,46.0434,11738.0
2017-08-28 14:05:00,59.48,59.51,59.43,59.43,23136.0,46.0589,46.0821,46.0202,46.0202,23136.0
2017-08-28 14:10:00,59.43,59.58,59.41,59.57,49744.0,46.0202,46.1363,46.0047,46.1286,49744.0
2017-08-28 14:15:00,59.56,59.56,59.51,59.52,9076.0,46.1208,46.1208,46.0821,46.0899,9076.0
2017-08-28 14:20:00,59.52,59.6,59.51,59.56,24028.0,46.0899,46.1518,46.0821,46.1208,24028.0
2017-08-28 14:25:00,59.55,59.55,59.52,59.54,8000.0,46.1131,46.1131,46.0899,46.1054,8000.0
2017-08-28 14:30:00,59.53,59.54,59.5,59.54,11492.0,46.0976,46.1054,46.0744,46.1054,11492.0
2017-08-28 14:35:00,59.52,59.55,59.51,59.52,16738.0,46.0899,46.1131,46.0821,46.0899,16738.0
2017-08-28 14:40:00,59.52,59.54,59.51,59.51,10194.0,46.0899,46.1054,46.0821,46.0821,10194.0
2017-08-28 14:45:00,59.52,59.57,59.52,59.54,6792.0,46.0899,46.1286,46.0899,46.1054,6792.0
2017-08-28 14:50:00,59.54,59.56,59.54,59.56,5400.0,46.1054,46.1208,46.1054,46.1208,5400.0
2017-08-28 14:55:00,59.54,59.56,59.51,59.52,10244.0,46.1054,46.1208,46.0821,46.0899,10244.0
2017-08-28 15:00:00,59.52,59.54,59.52,59.52,4200.0,46.0899,46.1054,46.0899,46.0899,4200.0
2017-08-28 15:05:00,59.54,59.55,59.49,59.52,10406.0,46.1054,46.1131,46.0666,46.0899,10406.0
2017-08-28 15:10:00,59.52,59.57,59.5,59.55,121070.0,46.0899,46.1286,46.0744,46.1131,121070.0
2017-08-28 15:15:00,59.56,59.56,59.52,59.52,15672.0,46.1208,46.1208,46.0899,46.0899,15672.0
2017-08-28 15:20:00,59.52,59.57,59.51,59.56,15798.0,46.0899,46.1286,46.0821,46.1208,15798.0
2017-08-28 15:25:00,59.56,59.57,59.52,59.52,6420.0,46.1208,46.1286,46.0899,46.0899,6420.0
2017-08-28 15:30:00,59.53,59.54,59.47,59.48,17868.0,46.0976,46.1054,46.0512,46.0589,17868.0
2017-08-28 15:35:00,59.49,59.54,59.48,59.53,13098.0,46.0666,46.1054,46.0589,46.0976,13098.0
2017-08-28 15:40:00,59.54,59.57,59.51,59.52,16002.0,46.1054,46.1286,46.0821,46.0899,16002.0
2017-08-28 15:45:00,59.52,59.55,59.51,59.52,11956.0,46.0899,46.1131,46.0821,46.0899,11956.0
2017-08-28 15:50:00,59.52,59.58,59.51,59.56,30142.0,46.0899,46.1363,46.0821,46.1208,30142.0
2017-08-28 15:55:00,59.56,59.63,59.56,59.61,75514.0,46.1208,46.1751,46.1208,46.1596,75514.0
2017-08-29 09:30:00,59.63,59.67,59.49,59.67,18814.0,46.1751,46.206,46.0666,46.206,18814.0
2017-08-29 09:35:00,59.73,59.73,59.56,59.56,2000.0,46.2525,46.2525,46.1208,46.1208,2000.0
2017-08-29 09:40:00,59.53,59.67,59.49,59.6,12400.0,46.0976,46.206,46.0666,46.1518,12400.0
2017-08-29 09:45:00,59.57,59.57,59.52,59.54,6748.0,46.1286,46.1286,46.0899,46.1054,6748.0
2017-08-29 09:50:00,59.56,59.6,59.54,59.57,9186.0,46.1208,46.1518,46.1054,46.1286,9186.0
2017-08-29 09:55:00,59.59,59.69,59.59,59.64,10480.0,46.1441,46.2215,46.1441,46.1828,10480.0
2017-08-29 10:00:00,59.66,59.7,59.61,59.61,6980.0,46.1983,46.2293,46.1596,46.1596,6980.0
2017-08-29 10:05:00,59.6,59.65,59.59,59.62,9012.0,46.1518,46.1905,46.1441,46.1673,9012.0
2017-08-29 10:10:00,59.62,59.62,59.58,59.6,4498.0,46.1673,46.1673,46.1363,46.1518,4498.0
2017-08-29 10:15:00,59.6,59.62,59.52,59.54,42650.0,46.1518,46.1673,46.0899,46.1054,42650.0
2017-08-29 10:20:00,59.5,59.59,59.5,59.52,7200.0,46.0744,46.1441,46.0744,46.0899,7200.0
2017-08-29 10:25:00,59.5,59.5,59.44,59.47,8576.0,46.0744,46.0744,46.0279,46.0512,8576.0
2017-08-29 10:30:00,59.53,59.54,59.46,59.47,46080.0,46.0976,46.1054,46.0434,46.0512,46080.0
2017-08-29 10:35:00,59.48,59.49,59.37,59.37,5600.0,46.0589,46.0666,45.9737,45.9737,5600.0
2017-08-29 10:40:00,59.37,59.54,59.37,59.51,19914.0,45.9737,46.1054,45.9737,46.0821,19914.0
2017-08-29 10:45:00,59.51,59.56,59.49,59.51,8656.0,46.0821,46.1208,46.0666,46.0821,8656.0
2017-08-29 10:50:00,59.51,59.59,59.51,59.58,6000.0,46.0821,46.1441,46.0821,46.1363,6000.0
2017-08-29 10:55:00,59.6,59.62,59.58,59.6,17900.0,46.1518,46.1673,46.1363,46.1518,17900.0
2017-08-29 11:00:00,59.62,59.67,59.55,59.57,9900.0,46.1673,46.206,46.1131,46.1286,9900.0
2017-08-29 11:05:00,59.58,59.6,59.52,59.56,6000.0,46.1363,46.1518,46.0899,46.1208,6000.0
2017-08-29 11:10:00,59.56,59.56,59.52,59.52,3840.0,46.1208,46.1208,46.0899,46.0899,3840.0
2017-08-29 11:15:00,59.52,59.55,59.5,59.54,2358.0,46.0899,46.1131,46.0744,46.1054,2358.0
2017-08-29 11:20:00,59.55,59.59,59.52,59.52,4800.0,46.1131,46.1441,46.0899,46.0899,4800.0
2017-08-29 11:25:00,59.52,59.55,59.51,59.52,3676.0,46.0899,46.1131,46.0821,46.0899,3676.0
2017-08-29 11:30:00,59.52,59.52,59.49,59.49,15036.0,46.0899,46.0899,46.0666,46.0666,15036.0
2017-08-29 11:35:00,59.5,59.52,59.48,59.49,4228.0,46.0744,46.0899,46.0589,46.0666,4228.0
2017-08-29 11:40:00,59.51,59.52,59.48,59.48,19600.0,46.0821,46.0899,46.0589,46.0589,19600.0
2017-08-29 11:45:00,59.48,59.49,59.46,59.46,17000.0,46.0589,46.0666,46.0434,46.0434,17000.0
2017-08-29 11:50:00,59.46,59.5,59.46,59.5,6452.0,46.0434,46.0744,46.0434,46.0744,6452.0
2017-08-29 11:55:00,59.5,59.54,59.47,59.52,27892.0,46.0744,46.1054,46.0512,46.0899,27892.0
2017-08-29 12:00:00,59.52,59.56,59.52,59.53,11990.0,46.0899,46.1208,46.0899,46.0976,11990.0
2017-08-29 12:05:00,59.52,59.55,59.49,59.52,31538.0,46.0899,46.1131,46.0666,46.0899,31538.0
2017-08-29 12:10:00,59.54,59.54,59.49,59.49,3632.0,46.1054,46.1054,46.0666,46.0666,3632.0
2017-08-29 12:15:00,59.49,59.52,59.49,59.51,5600.0,46.0666,46.0899,46.0666,46.0821,5600.0
2017-08-29 12:20:00,59.51,59.52,59.51,59.52,4600.0,46.0821,46.0899,46.0821,46.0899,4600.0
2017-08-29 12:25:00,59.52,59.53,59.51,59.52,3600.0,46.0899,46.0976,46.0821,46.0899,3600.0
2017-08-29 12:30:00,59.52,59.52,59.51,59.52,16194.0,46.0899,46.0899,46.0821,46.0899,16194.0
2017-08-29 12:35:00,59.52,59.52,59.48,59.49,9402.0,46.0899,46.0899,46.0589,46.0666,9402.0
2017-08-29 12:40:00,59.51,59.51,59.49,59.5,4200.0,46.0821,46.0821,46.0666,46.0744,4200.0
2017-08-29 12:45:00,59.51,59.54,59.49,59.54,10000.0,46.0821,46.1054,46.0666,46.1054,10000.0
2017-08-29 12:50:00,59.52,59.52,59.48,59.49,4400.0,46.0899,46.0899,46.0589,46.0666,4400.0
2017-08-29 12:55:00,59.49,59.49,59.46,59.47,2200.0,46.0666,46.0666,46.0434,46.0512,2200.0
2017-08-29 13:00:00,59.47,59.49,59.47,59.47,4602.0,46.0512,46.0666,46.0512,46.0512,4602.0
2017-08-29 13:05:00,59.46,59.46,59.46,59.46,600.0,46.0434,46.0434,46.0434,46.0434,600.0
2017-08-29 13:10:00,59.46,59.49,59.46,59.49,7050.0,46.0434,46.0666,46.0434,46.0666,7050.0
2017-08-29 13:15:00,59.49,59.49,59.49,59.49,1800.0,46.0666,46.0666,46.0666,46.0666,1800.0
2017-08-29 13:20:00,59.49,59.49,59.47,59.48,8070.0,46.0666,46.0666,46.0512,46.0589,8070.0
2017-08-29 13:25:00,59.49,59.49,59.48,59.49,5854.0,46.0666,46.0666,46.0589,46.0666,5854.0
2017-08-29 13:30:00,59.48,59.52,59.48,59.5,5060.0,46.0589,46.0899,46.0589,46.0744,5060.0
2017-08-29 13:35:00,59.51,59.54,59.51,59.54,3600.0,46.0821,46.1054,46.0821,46.1054,3600.0
2017-08-29 13:40:00,59.54,59.54,59.52,59.52,3616.0,46.1054,46.1054,46.0899,46.0899,3616.0
2017-08-29 13:45:00,59.52,59.53,59.52,59.53,2200.0,46.0899,46.0976,46.0899,46.0976,2200.0
2017-08-29 13:50:00,59.54,59.54,59.48,59.49,4300.0,46.1054,46.1054,46.0589,46.0666,4300.0
2017-08-29 13:55:00,59.48,59.51,59.48,59.49,6656.0,46.0589,46.0821,46.0589,46.0666,6656.0
2017-08-29 14:00:00,59.5,59.52,59.49,59.5,4600.0,46.0744,46.0899,46.0666,46.0744,4600.0
2017-08-29 14:05:00,59.5,59.51,59.46,59.47,4400.0,46.0744,46.0821,46.0434,46.0512,4400.0
2017-08-29 14:10:00,59.47,59.49,59.47,59.47,3202.0,46.0512,46.0666,46.0512,46.0512,3202.0
2017-08-29 14:15:00,59.49,59.49,59.46,59.47,23298.0,46.0666,46.0666,46.0434,46.0512,23298.0
2017-08-29 14:20:00,59.47,59.47,59.45,59.46,4394.0,46.0512,46.0512,46.0357,46.0434,4394.0
2017-08-29 14:25:00,59.45,59.47,59.45,59.46,4200.0,46.0357,46.0512,46.0357,46.0434,4200.0
2017-08-29 14:30:00,59.47,59.47,59.44,59.44,7050.0,46.0512,46.0512,46.0279,46.0279,7050.0
2017-08-29 14:35:00,59.45,59.48,59.44,59.45,4210.0,46.0357,46.0589,46.0279,46.0357,4210.0
2017-08-29 14:40:00,59.44,59.49,59.44,59.48,7830.0,46.0279,46.0666,46.0279,46.0589,7830.0
2017-08-29 14:45:00,59.47,59.49,59.46,59.46,5820.0,46.0512,46.0666,46.0434,46.0434,5820.0
2017-08-29 14:50:00,59.46,59.48,59.46,59.47,7888.0,46.0434,46.0589,46.0434,46.0512,7888.0
2017-08-29 14:55:00,59.47,59.48,59.44,59.45,8532.0,46.0512,46.0589,46.0279,46.0357,8532.0
2017-08-29 15:00:00,59.43,59.45,59.42,59.45,7700.0,46.0202,46.0357,46.0124,46.0357,7700.0
2017-08-29 15:05:00,59.44,59.45,59.43,59.45,5000.0,46.0279,46.0357,46.0202,46.0357,5000.0
2017-08-29 15:10:00,59.45,59.45,59.43,59.44,8600.0,46.0357,46.0357,46.0202,46.0279,8600.0
2017-08-29 15:15:00,59.44,59.45,59.43,59.45,5000.0,46.0279,46.0357,46.0202,46.0357,5000.0
2017-08-29 15:20:00,59.45,59.48,59.44,59.48,9808.0,46.0357,46.0589,46.0279,46.0589,9808.0
2017-08-29 15:25:00,59.48,59.48,59.44,59.44,6200.0,46.0589,46.0589,46.0279,46.0279,6200.0
2017-08-29 15:30:00,59.43,59.47,59.4,59.47,15858.0,46.0202,46.0512,45.997,46.0512,15858.0
2017-08-29 15:35:00,59.45,59.46,59.42,59.44,9628.0,46.0357,46.0434,46.0124,46.0279,9628.0
2017-08-29 15:40:00,59.43,59.43,59.4,59.41,11864.0,46.0202,46.0202,45.997,46.0047,11864.0
2017-08-29 15:45:00,59.41,59.43,59.41,59.41,10946.0,46.0047,46.0202,46.0047,46.0047,10946.0
2017-08-29 15:50:00,59.42,59.42,59.4,59.4,13456.0,46.0124,46.0124,45.997,45.997,13456.0
2017-08-29 15:55:00,59.41,59.42,59.38,59.39,42496.0,46.0047,46.0124,45.9815,45.9892,42496.0
2017-08-30 09:30:00,59.24,59.34,59.08,59.14,34180.0,45.8731,45.9505,45.7492,45.7956,34180.0
2017-08-30 09:35:00,59.08,59.26,59.08,59.18,12092.0,45.7492,45.8885,45.7492,45.8266,12092.0
2017-08-30 09:40:00,59.16,59.17,59.06,59.06,13066.0,45.8111,45.8188,45.7337,45.7337,13066.0
2017-08-30 09:45:00,59.09,59.11,59.06,59.08,12624.0,45.7569,45.7724,45.7337,45.7492,12624.0
2017-08-30 09:50:00,59.09,59.18,59.09,59.11,5338.0,45.7569,45.8266,45.7569,45.7724,5338.0
2017-08-30 09:55:00,59.13,59.13,59.04,59.09,34776.0,45.7879,45.7879,45.7182,45.7569,34776.0
2017-08-30 10:00:00,59.08,59.1,59.06,59.08,14044.0,45.7492,45.7646,45.7337,45.7492,14044.0
2017-08-30 10:05:00,59.1,59.13,59.09,59.13,5478.0,45.7646,45.7879,45.7569,45.7879,5478.0
2017-08-30 10:10:00,59.14,59.22,59.14,59.18,6000.0,45.7956,45.8576,45.7956,45.8266,6000.0
2017-08-30 10:15:00,59.19,59.2,59.16,59.2,7390.0,45.8343,45.8421,45.8111,45.8421,7390.0
2017-08-30 10:20:00,59.2,59.2,59.18,59.2,4744.0,45.8421,45.8421,45.8266,45.8421,4744.0
2017-08-30 10:25:00,59.21,59.23,59.19,59.21,8516.0,45.8498,45.8653,45.8343,45.8498,8516.0
2017-08-30 10:30:00,59.2,59.21,59.18,59.21,6200.0,45.8421,45.8498,45.8266,45.8498,6200.0
2017-08-30 10:35:00,59.21,59.24,59.19,59.21,17000.0,45.8498,45.8731,45.8343,45.8498,17000.0
2017-08-30 10:40:00,59.2,59.22,59.17,59.18,4602.0,45.8421,45.8576,45.8188,45.8266,4602.0
2017-08-30 10:45:00,59.19,59.24,59.19,59.24,2000.0,45.8343,45.8731,45.8343,45.8731,2000.0
2017-08-30 10:50:00,59.22,59.23,59.21,59.23,3900.0,45.8576,45.8653,45.8498,45.8653,3900.0
2017-08-30 10:55:00,59.23,59.27,59.2,59.22,12100.0,45.8653,45.8963,45.8421,45.8576,12100.0
2017-08-30 11:00:00,59.21,59.22,59.2,59.22,9420.0,45.8498,45.8576,45.8421,45.8576,9420.0
2017-08-30 11:05:00,59.23,59.24,59.23,59.23,1034.0,45.8653,45.8731,45.8653,45.8653,1034.0
2017-08-30 11:10:00,59.23,59.24,59.22,59.24,11222.0,45.8653,45.8731,45.8576,45.8731,11222.0
2017-08-30 11:15:00,59.24,59.24,59.2,59.21,6422.0,45.8731,45.8731,45.8421,45.8498,6422.0
2017-08-30 11:20:00,59.2,59.21,59.2,59.21,5000.0,45.8421,45.8498,45.8421,45.8498,5000.0
2017-08-30 11:25:00,59.22,59.23,59.2,59.23,2600.0,45.8576,45.8653,45.8421,45.8653,2600.0
2017-08-30 11:30:00,59.21,59.23,59.21,59.21,4520.0,45.8498,45.8653,45.8498,45.8498,4520.0
2017-08-30 11:35:00,59.22,59.26,59.22,59.26,5194.0,45.8576,45.8885,45.8576,45.8885,5194.0
2017-08-30 11:40:00,59.27,59.29,59.26,59.27,4200.0,45.8963,45.9118,45.8885,45.8963,4200.0
2017-08-30 11:45:00,59.27,59.27,59.24,59.24,1620.0,45.8963,45.8963,45.8731,45.8731,1620.0
2017-08-30 11:50:00,59.22,59.23,59.19,59.21,3600.0,45.8576,45.8653,45.8343,45.8498,3600.0
2017-08-30 11:55:00,59.22,59.24,59.19,59.24,2156.0,45.8576,45.8731,45.8343,45.8731,2156.0
2017-08-30 12:00:00,59.24,59.24,59.19,59.19,3000.0,45.8731,45.8731,45.8343,45.8343,3000.0
2017-08-30 12:05:00,59.2,59.21,59.19,59.19,6470.0,45.8421,45.8498,45.8343,45.8343,6470.0
2017-08-30 12:10:00,59.2,59.21,59.19,59.19,3630.0,45.8421,45.8498,45.8343,45.8343,3630.0
2017-08-30 12:15:00,59.2,59.21,59.19,59.19,3400.0,45.8421,45.8498,45.8343,45.8343,3400.0
2017-08-30 12:20:00,59.2,59.2,59.18,59.19,5040.0,45.8421,45.8421,45.8266,45.8343,5040.0
2017-08-30 12:25:00,59.2,59.2,59.17,59.17,10488.0,45.8421,45.8421,45.8188,45.8188,10488.0
2017-08-30 12:30:00,59.17,59.17,59.13,59.13,4874.0,45.8188,45.8188,45.7879,45.7879,4874.0
2017-08-30 12:35:00,59.13,59.13,59.1,59.1,8400.0,45.7879,45.7879,45.7646,45.7646,8400.0
2017-08-30 12:40:00,59.1,59.1,59.09,59.09,4200.0,45.7646,45.7646,45.7569,45.7569,4200.0
2017-08-30 12:45:00,59.09,59.09,59.04,59.05,8282.0,45.7569,45.7569,45.7182,45.7259,8282.0
2017-08-30 12:50:00,59.05,59.08,59.04,59.08,4000.0,45.7259,45.7492,45.7182,45.7492,4000.0
2017-08-30 12:55:00,59.1,59.1,59.09,59.1,3006.0,45.7646,45.7646,45.7569,45.7646,3006.0
2017-08-30 13:00:00,59.12,59.13,59.12,59.12,2600.0,45.7801,45.7879,45.7801,45.7801,2600.0
2017-08-30 13:05:00,59.12,59.13,59.12,59.13,2000.0,45.7801,45.7879,45.7801,45.7879,2000.0
2017-08-30 13:10:00,59.14,59.14,59.09,59.1,6924.0,45.7956,45.7956,45.7569,45.7646,6924.0
2017-08-30 13:15:00,59.11,59.13,59.1,59.12,3800.0,45.7724,45.7879,45.7646,45.7801,3800.0
2017-08-30 13:20:00,59.12,59.15,59.11,59.15,7756.0,45.7801,45.8034,45.7724,45.8034,7756.0
2017-08-30 13:25:00,59.13,59.15,59.12,59.12,8054.0,45.7879,45.8034,45.7801,45.7801,8054.0
2017-08-30 13:30:00,59.12,59.12,59.08,59.12,19946.0,45.7801,45.7801,45.7492,45.7801,19946.0
2017-08-30 13:35:00,59.12,59.13,59.1,59.11,5400.0,45.7801,45.7879,45.7646,45.7724,5400.0
2017-08-30 13:40:00,59.11,59.11,59.09,59.09,5502.0,45.7724,45.7724,45.7569,45.7569,5502.0
2017-08-30 13:45:00,59.08,59.09,59.07,59.08,9696.0,45.7492,45.7569,45.7414,45.7492,9696.0
2017-08-30 13:50:00,59.1,59.12,59.1,59.12,1800.0,45.7646,45.7801,45.7646,45.7801,1800.0
2017-08-30 13:55:00,59.1,59.12,59.1,59.12,7042.0,45.7646,45.7801,45.7646,45.7801,7042.0
2017-08-30 14:00:00,59.12,59.12,59.1,59.12,5310.0,45.7801,45.7801,45.7646,45.7801,5310.0
2017-08-30 14:05:00,59.1,59.1,59.08,59.1,7520.0,45.7646,45.7646,45.7492,45.7646,7520.0
2017-08-30 14:10:00,59.1,59.1,59.07,59.08,13210.0,45.7646,45.7646,45.7414,45.7492,13210.0
2017-08-30 14:15:00,59.08,59.08,59.04,59.04,16788.0,45.7492,45.7492,45.7182,45.7182,16788.0
2017-08-30 14:20:00,59.04,59.05,59.01,59.01,9250.0,45.7182,45.7259,45.695,45.695,9250.0
2017-08-30 14:25:00,59.02,59.02,58.97,58.98,15314.0,45.7027,45.7027,45.664,45.6717,15314.0
2017-08-30 14:30:00,58.98,58.99,58.98,58.99,7042.0,45.6717,45.6795,45.6717,45.6795,7042.0
2017-08-30 14:35:00,58.98,58.98,58.96,58.98,15994.0,45.6717,45.6717,45.6562,45.6717,15994.0
2017-08-30 14:40:00,58.99,59.0,58.96,58.96,8338.0,45.6795,45.6872,45.6562,45.6562,8338.0
2017-08-30 14:45:00,58.97,58.99,58.96,58.99,10980.0,45.664,45.6795,45.6562,45.6795,10980.0
2017-08-30 14:50:00,58.99,59.0,58.96,58.96,18974.0,45.6795,45.6872,45.6562,45.6562,18974.0
2017-08-30 14:55:00,58.97,58.99,58.97,58.97,5400.0,45.664,45.6795,45.664,45.664,5400.0
2017-08-30 15:00:00,58.97,58.97,58.88,58.88,25712.0,45.664,45.664,45.5943,45.5943,25712.0
2017-08-30 15:05:00,58.88,58.9,58.88,58.88,11306.0,45.5943,45.6098,45.5943,45.5943,11306.0
2017-08-30 15:10:00,58.89,58.89,58.87,58.87,9284.0,45.602,45.602,45.5865,45.5865,9284.0
2017-08-30 15:15:00,58.88,58.88,58.85,58.85,15194.0,45.5943,45.5943,45.5711,45.5711,15194.0
2017-08-30 15:20:00,58.84,58.85,58.84,58.85,7800.0,45.5633,45.5711,45.5633,45.5711,7800.0
2017-08-30 15:25:00,58.85,58.85,58.82,58.83,24132.0,45.5711,45.5711,45.5478,45.5556,24132.0
2017-08-30 15:30:00,58.83,58.85,58.83,58.85,12624.0,45.5556,45.5711,45.5556,45.5711,12624.0
2017-08-30 15:35:00,58.85,58.87,58.82,58.82,23462.0,45.5711,45.5865,45.5478,45.5478,23462.0
2017-08-30 15:40:00,58.83,58.83,58.76,58.81,42454.0,45.5556,45.5556,45.5014,45.5401,42454.0
2017-08-30 15:45:00,58.82,58.85,58.81,58.85,33380.0,45.5478,45.5711,45.5401,45.5711,33380.0
2017-08-30 15:50:00,58.84,58.85,58.82,58.83,39686.0,45.5633,45.5711,45.5478,45.5556,39686.0
2017-08-30 15:55:00,58.84,58.85,58.82,58.85,140086.0,45.5633,45.5711,45.5478,45.5711,140086.0
2017-08-31 09:30:00,58.99,59.11,58.87,59.1,17622.0,45.6795,45.7724,45.5865,45.7646,17622.0
2017-08-31 09:35:00,59.04,59.09,59.01,59.05,4100.0,45.7182,45.7569,45.695,45.7259,4100.0
2017-08-31 09:40:00,59.05,59.07,59.04,59.06,8782.0,45.7259,45.7414,45.7182,45.7337,8782.0
2017-08-31 09:45:00,59.06,59.06,58.92,58.95,11500.0,45.7337,45.7337,45.6253,45.6485,11500.0
2017-08-31 09:50:00,58.95,58.99,58.94,58.94,6698.0,45.6485,45.6795,45.6407,45.6407,6698.0
2017-08-31 09:55:00,58.95,59.0,58.95,58.98,13800.0,45.6485,45.6872,45.6485,45.6717,13800.0
2017-08-31 10:00:00,58.98,59.01,58.96,59.0,22412.0,45.6717,45.695,45.6562,45.6872,22412.0
2017-08-31 10:05:00,58.99,59.07,58.96,59.07,11984.0,45.6795,45.7414,45.6562,45.7414,11984.0
2017-08-31 10:10:00,59.05,59.05,59.01,59.01,9002.0,45.7259,45.7259,45.695,45.695,9002.0
2017-08-31 10:15:00,59.02,59.02,59.0,59.02,3400.0,45.7027,45.7027,45.6872,45.7027,3400.0
2017-08-31 10:20:00,59.03,59.05,59.0,59.02,9988.0,45.7104,45.7259,45.6872,45.7027,9988.0
2017-08-31 10:25:00,59.03,59.04,58.97,59.01,8694.0,45.7104,45.7182,45.664,45.695,8694.0
2017-08-31 10:30:00,58.99,59.02,58.99,59.02,7150.0,45.6795,45.7027,45.6795,45.7027,7150.0
2017-08-31 10:35:00,59.02,59.03,58.95,58.98,10092.0,45.7027,45.7104,45.6485,45.6717,10092.0
2017-08-31 10:40:00,58.98,59.02,58.98,59.02,3218.0,45.6717,45.7027,45.6717,45.7027,3218.0
2017-08-31 10:45:00,59.02,59.02,58.98,58.99,6684.0,45.7027,45.7027,45.6717,45.6795,6684.0
2017-08-31 10:50:00,58.99,59.02,58.98,58.99,5464.0,45.6795,45.7027,45.6717,45.6795,5464.0
2017-08-31 10:55:00,59.0,59.01,58.99,58.99,11800.0,45.6872,45.695,45.6795,45.6795,11800.0
2017-08-31 11:00:00,59.0,59.02,58.99,59.02,4800.0,45.6872,45.7027,45.6795,45.7027,4800.0
2017-08-31 11:05:00,59.02,59.02,58.99,58.99,9914.0,45.7027,45.7027,45.6795,45.6795,9914.0
2017-08-31 11:10:00,58.99,59.05,58.99,59.05,5468.0,45.6795,45.7259,45.6795,45.7259,5468.0
2017-08-31 11:15:00,59.06,59.07,59.06,59.06,10678.0,45.7337,45.7414,45.7337,45.7337,10678.0
2017-08-31 11:20:00,59.06,59.07,59.02,59.02,10324.0,45.7337,45.7414,45.7027,45.7027,10324.0
2017-08-31 11:25:00,59.04,59.04,59.01,59.03,17572.0,45.7182,45.7182,45.695,45.7104,17572.0
2017-08-31 11:30:00,59.02,59.04,59.0,59.04,17574.0,45.7027,45.7182,45.6872,45.7182,17574.0
2017-08-31 11:35:00,59.05,59.06,59.04,59.05,9200.0,45.7259,45.7337,45.7182,45.7259,9200.0
2017-08-31 11:40:00,59.05,59.06,59.02,59.06,11906.0,45.7259,45.7337,45.7027,45.7337,11906.0
2017-08-31 11:45:00,59.07,59.07,59.02,59.04,6600.0,45.7414,45.7414,45.7027,45.7182,6600.0
2017-08-31 11:50:00,59.03,59.03,59.01,59.01,4200.0,45.7104,45.7104,45.695,45.695,4200.0
2017-08-31 11:55:00,59.01,59.01,58.98,59.0,5880.0,45.695,45.695,45.6717,45.6872,5880.0
2017-08-31 12:00:00,58.99,59.01,58.99,59.01,2200.0,45.6795,45.695,45.6795,45.695,2200.0
2017-08-31 12:05:00,59.02,59.02,58.99,58.99,6400.0,45.7027,45.7027,45.6795,45.6795,6400.0
2017-08-31 12:10:00,58.99,58.99,58.97,58.97,4200.0,45.6795,45.6795,45.664,45.664,4200.0
2017-08-31 12:15:00,58.97,58.99,58.97,58.98,2000.0,45.664,45.6795,45.664,45.6717,2000.0
2017-08-31 12:20:00,58.98,58.99,58.98,58.98,6192.0,45.6717,45.6795,45.6717,45.6717,6192.0
2017-08-31 12:25:00,58.99,59.01,58.99,59.01,10604.0,45.6795,45.695,45.6795,45.695,10604.0
2017-08-31 12:30:00,59.01,59.01,58.99,59.01,18170.0,45.695,45.695,45.6795,45.695,18170.0
2017-08-31 12:35:00,59.02,59.03,59.02,59.02,3800.0,45.7027,45.7104,45.7027,45.7027,3800.0
2017-08-31 12:40:00,59.03,59.04,59.02,59.04,15414.0,45.7104,45.7182,45.7027,45.7182,15414.0
2017-08-31 12:45:00,59.04,59.04,59.02,59.02,17638.0,45.7182,45.7182,45.7027,45.7027,17638.0
2017-08-31 12:50:00,59.02,59.02,59.01,59.01,9542.0,45.7027,45.7027,45.695,45.695,9542.0
2017-08-31 12:55:00,59.01,59.01,59.0,59.01,9220.0,45.695,45.695,45.6872,45.695,9220.0
2017-08-31 13:00:00,59.01,59.02,59.01,59.01,9466.0,45.695,45.7027,45.695,45.695,9466.0
2017-08-31 13:05:00,59.01,59.04,59.01,59.03,3904.0,45.695,45.7182,45.695,45.7104,3904.0
2017-08-31 13:10:00,59.03,59.04,59.02,59.03,6654.0,45.7104,45.7182,45.7027,45.7104,6654.0
2017-08-31 13:15:00,59.02,59.02,59.01,59.01,6176.0,45.7027,45.7027,45.695,45.695,6176.0
2017-08-31 13:20:00,59.02,59.02,58.97,58.97,8894.0,45.7027,45.7027,45.664,45.664,8894.0
2017-08-31 13:25:00,58.99,58.99,58.95,58.97,4800.0,45.6795,45.6795,45.6485,45.664,4800.0
2017-08-31 13:30:00,58.97,58.97,58.95,58.97,5066.0,45.664,45.664,45.6485,45.664,5066.0
2017-08-31 13:35:00,58.96,58.97,58.96,58.96,3000.0,45.6562,45.664,45.6562,45.6562,3000.0
2017-08-31 13:40:00,58.96,58.96,58.95,58.95,3800.0,45.6562,45.6562,45.6485,45.6485,3800.0
2017-08-31 13:45:00,58.95,58.96,58.95,58.95,5322.0,45.6485,45.6562,45.6485,45.6485,5322.0
2017-08-31 13:50:00,58.95,58.97,58.95,58.97,7600.0,45.6485,45.664,45.6485,45.664,7600.0
2017-08-31 13:55:00,58.96,58.96,58.95,58.95,8200.0,45.6562,45.6562,45.6485,45.6485,8200.0
2017-08-31 14:00:00,58.95,58.98,58.95,58.97,5200.0,45.6485,45.6717,45.6485,45.664,5200.0
2017-08-31 14:05:00,58.98,58.99,58.97,58.99,6094.0,45.6717,45.6795,45.664,45.6795,6094.0
2017-08-31 14:10:00,59.01,59.03,59.0,59.03,17188.0,45.695,45.7104,45.6872,45.7104,17188.0
2017-08-31 14:15:00,59.02,59.02,58.95,58.99,14744.0,45.7027,45.7027,45.6485,45.6795,14744.0
2017-08-31 14:20:00,58.98,58.99,58.96,58.97,9830.0,45.6717,45.6795,45.6562,45.664,9830.0
2017-08-31 14:25:00,58.97,58.98,58.96,58.98,10688.0,45.664,45.6717,45.6562,45.6717,10688.0
2017-08-31 14:30:00,58.98,58.99,58.98,58.99,2876.0,45.6717,45.6795,45.6717,45.6795,2876.0
2017-08-31 14:35:00,58.99,58.99,58.97,58.98,10012.0,45.6795,45.6795,45.664,45.6717,10012.0
2017-08-31 14:40:00,58.98,58.99,58.98,58.99,3408.0,45.6717,45.6795,45.6717,45.6795,3408.0
2017-08-31 14:45:00,58.99,58.99,58.98,58.99,5600.0,45.6795,45.6795,45.6717,45.6795,5600.0
2017-08-31 14:50:00,58.99,59.06,58.99,59.06,9196.0,45.6795,45.7337,45.6795,45.7337,9196.0
2017-08-31 14:55:00,59.06,59.08,59.03,59.05,19976.0,45.7337,45.7492,45.7104,45.7259,19976.0
2017-08-31 15:00:00,59.05,59.05,58.99,59.02,9216.0,45.7259,45.7259,45.6795,45.7027,9216.0
2017-08-31 15:05:00,59.02,59.02,59.0,59.01,8400.0,45.7027,45.7027,45.6872,45.695,8400.0
2017-08-31 15:10:00,59.01,59.03,59.01,59.02,7620.0,45.695,45.7104,45.695,45.7027,7620.0
2017-08-31 15:15:00,59.02,59.02,58.99,59.02,13440.0,45.7027,45.7027,45.6795,45.7027,13440.0
2017-08-31 15:20:00,59.02,59.04,59.02,59.04,10578.0,45.7027,45.7182,45.7027,45.7182,10578.0
2017-08-31 15:25:00,59.04,59.06,58.97,58.99,24122.0,45.7182,45.7337,45.664,45.6795,24122.0
2017-08-31 15:30:00,59.0,59.03,59.0,59.01,11830.0,45.6872,45.7104,45.6872,45.695,11830.0
2017-08-31 15:35:00,59.0,59.01,58.99,58.99,14002.0,45.6872,45.695,45.6795,45.6795,14002.0
2017-08-31 15:40:00,59.0,59.01,58.96,58.96,25718.0,45.6872,45.695,45.6562,45.6562,25718.0
2017-08-31 15:45:00,58.95,58.97,58.95,58.96,31858.0,45.6485,45.664,45.6485,45.6562,31858.0
2017-08-31 15:50:00,58.95,58.99,58.92,58.99,43322.0,45.6485,45.6795,45.6253,45.6795,43322.0
2017-08-31 15:55:00,58.98,59.0,58.92,58.96,166120.0,45.6717,45.6872,45.6253,45.6562,166120.0
2017-09-01 09:30:00,59.16,59.28,59.04,59.05,20926.0,45.8111,45.904,45.7182,45.7259,20926.0
2017-09-01 09:35:00,59.06,59.06,58.88,58.96,7720.0,45.7337,45.7337,45.5943,45.6562,7720.0
2017-09-01 09:40:00,59.04,59.19,59.04,59.13,5480.0,45.7182,45.8343,45.7182,45.7879,5480.0
2017-09-01 09:45:00,59.1,59.13,59.01,59.06,4400.0,45.7646,45.7879,45.695,45.7337,4400.0
2017-09-01 09:50:00,59.06,59.06,59.01,59.02,3800.0,45.7337,45.7337,45.695,45.7027,3800.0
2017-09-01 09:55:00,59.04,59.11,59.02,59.1,14200.0,45.7182,45.7724,45.7027,45.7646,14200.0
2017-09-01 10:00:00,59.11,59.11,58.94,58.94,15240.0,45.7724,45.7724,45.6407,45.6407,15240.0
2017-09-01 10:05:00,58.96,58.96,58.84,58.91,8810.0,45.6562,45.6562,45.5633,45.6175,8810.0
2017-09-01 10:10:00,58.91,58.91,58.77,58.79,3200.0,45.6175,45.6175,45.5091,45.5246,3200.0
2017-09-01 10:15:00,58.77,58.84,58.77,58.8,4804.0,45.5091,45.5633,45.5091,45.5323,4804.0
2017-09-01 10:20:00,58.77,58.91,58.77,58.88,4600.0,45.5091,45.6175,45.5091,45.5943,4600.0
2017-09-01 10:25:00,58.9,58.92,58.88,58.88,2194.0,45.6098,45.6253,45.5943,45.5943,2194.0
2017-09-01 10:30:00,58.92,58.93,58.85,58.93,7838.0,45.6253,45.633,45.5711,45.633,7838.0
2017-09-01 10:35:00,58.93,58.93,58.89,58.89,2938.0,45.633,45.633,45.602,45.602,2938.0
2017-09-01 10:40:00,58.9,58.95,58.88,58.95,1200.0,45.6098,45.6485,45.5943,45.6485,1200.0
2017-09-01 10:45:00,58.93,58.95,58.91,58.95,4796.0,45.633,45.6485,45.6175,45.6485,4796.0
2017-09-01 10:50:00,58.93,58.98,58.93,58.98,3006.0,45.633,45.6717,45.633,45.6717,3006.0
2017-09-01 10:55:00,59.01,59.02,58.98,58.99,6200.0,45.695,45.7027,45.6717,45.6795,6200.0
2017-09-01 11:00:00,58.99,59.02,58.98,59.02,6600.0,45.6795,45.7027,45.6717,45.7027,6600.0
2017-09-01 11:05:00,59.01,59.02,59.01,59.01,4026.0,45.695,45.7027,45.695,45.695,4026.0
2017-09-01 11:10:00,59.02,59.05,59.01,59.05,5140.0,45.7027,45.7259,45.695,45.7259,5140.0
2017-09-01 11:15:00,59.05,59.05,58.98,59.02,11884.0,45.7259,45.7259,45.6717,45.7027,11884.0
2017-09-01 11:20:00,59.0,59.02,58.83,58.88,20946.0,45.6872,45.7027,45.5556,45.5943,20946.0
2017-09-01 11:25:00,58.87,58.87,58.8,58.87,4792.0,45.5865,45.5865,45.5323,45.5865,4792.0
2017-09-01 11:30:00,58.86,58.86,58.82,58.84,2000.0,45.5788,45.5788,45.5478,45.5633,2000.0
2017-09-01 11:35:00,58.82,58.83,58.77,58.79,8788.0,45.5478,45.5556,45.5091,45.5246,8788.0
2017-09-01 11:40:00,58.79,58.84,58.78,58.84,5428.0,45.5246,45.5633,45.5168,45.5633,5428.0
2017-09-01 11:45:00,58.84,58.87,58.82,58.87,5900.0,45.5633,45.5865,45.5478,45.5865,5900.0
2017-09-01 11:50:00,58.87,58.87,58.8,58.8,5540.0,45.5865,45.5865,45.5323,45.5323,5540.0
2017-09-01 11:55:00,58.8,58.84,58.8,58.84,2820.0,45.5323,45.5633,45.5323,45.5633,2820.0
2017-09-01 12:00:00,58.83,58.83,58.81,58.82,2400.0,45.5556,45.5556,45.5401,45.5478,2400.0
2017-09-01 12:05:00,58.8,58.83,58.8,58.8,4600.0,45.5323,45.5556,45.5323,45.5323,4600.0
2017-09-01 12:10:00,58.82,58.83,58.81,58.82,1900.0,45.5478,45.5556,45.5401,45.5478,1900.0
2017-09-01 12:15:00,58.81,58.85,58.81,58.85,3450.0,45.5401,45.5711,45.5401,45.5711,3450.0
2017-09-01 12:20:00,58.85,58.85,58.82,58.82,2894.0,45.5711,45.5711,45.5478,45.5478,2894.0
2017-09-01 12:25:00,58.83,58.9,58.82,58.88,4352.0,45.5556,45.6098,45.5478,45.5943,4352.0
2017-09-01 12:30:00,58.88,58.88,58.84,58.85,4814.0,45.5943,45.5943,45.5633,45.5711,4814.0
2017-09-01 12:35:00,58.85,58.88,58.85,58.87,9698.0,45.5711,45.5943,45.5711,45.5865,9698.0
2017-09-01 12:40:00,58.87,58.88,58.87,58.88,3000.0,45.5865,45.5943,45.5865,45.5943,3000.0
2017-09-01 12:45:00,58.88,58.9,58.88,58.9,1000.0,45.5943,45.6098,45.5943,45.6098,1000.0
2017-09-01 12:50:00,58.89,58.9,58.89,58.9,4000.0,45.602,45.6098,45.602,45.6098,4000.0
2017-09-01 12:55:00,58.91,58.93,58.91,58.93,3664.0,45.6175,45.633,45.6175,45.633,3664.0
2017-09-01 13:00:00,58.92,58.95,58.92,58.93,3200.0,45.6253,45.6485,45.6253,45.633,3200.0
2017-09-01 13:05:00,58.93,58.93,58.9,58.9,4046.0,45.633,45.633,45.6098,45.6098,4046.0
2017-09-01 13:10:00,58.9,58.92,58.9,58.91,3660.0,45.6098,45.6253,45.6098,45.6175,3660.0
2017-09-01 13:15:00,58.91,58.93,58.91,58.93,2846.0,45.6175,45.633,45.6175,45.633,2846.0
2017-09-01 13:20:00,58.93,58.94,58.91,58.93,4270.0,45.633,45.6407,45.6175,45.633,4270.0
2017-09-01 13:25:00,58.93,58.93,58.92,58.92,1534.0,45.633,45.633,45.6253,45.6253,1534.0
2017-09-01 13:30:00,58.92,58.94,58.91,58.94,5980.0,45.6253,45.6407,45.6175,45.6407,5980.0
2017-09-01 13:35:00,58.94,58.94,58.92,58.92,3408.0,45.6407,45.6407,45.6253,45.6253,3408.0
2017-09-01 13:40:00,58.93,58.93,58.91,58.91,8998.0,45.633,45.633,45.6175,45.6175,8998.0
2017-09-01 13:45:00,58.92,58.93,58.91,58.93,3600.0,45.6253,45.633,45.6175,45.633,3600.0
2017-09-01 13:50:00,58.94,58.97,58.94,58.95,5476.0,45.6407,45.664,45.6407,45.6485,5476.0
2017-09-01 13:55:00,58.96,58.97,58.96,58.96,2172.0,45.6562,45.664,45.6562,45.6562,2172.0
2017-09-01 14:00:00,58.96,58.98,58.93,58.97,6740.0,45.6562,45.6717,45.633,45.664,6740.0
2017-09-01 14:05:00,58.96,58.97,58.96,58.97,3000.0,45.6562,45.664,45.6562,45.664,3000.0
2017-09-01 14:10:00,58.97,58.98,58.94,58.98,8608.0,45.664,45.6717,45.6407,45.6717,8608.0
2017-09-01 14:15:00,58.97,58.98,58.96,58.98,3600.0,45.664,45.6717,45.6562,45.6717,3600.0
2017-09-01 14:20:00,58.96,58.97,58.96,58.96,3542.0,45.6562,45.664,45.6562,45.6562,3542.0
2017-09-01 14:25:00,58.97,58.98,58.94,58.94,4706.0,45.664,45.6717,45.6407,45.6407,4706.0
2017-09-01 14:30:00,58.95,58.96,58.94,58.95,6048.0,45.6485,45.6562,45.6407,45.6485,6048.0
2017-09-01 14:35:00,58.96,58.97,58.94,58.96,3194.0,45.6562,45.664,45.6407,45.6562,3194.0
2017-09-01 14:40:00,58.97,58.99,58.97,58.99,2806.0,45.664,45.6795,45.664,45.6795,2806.0
2017-09-01 14:45:00,58.98,58.98,58.95,58.95,2810.0,45.6717,45.6717,45.6485,45.6485,2810.0
2017-09-01 14:50:00,58.96,58.98,58.95,58.96,3800.0,45.6562,45.6717,45.6485,45.6562,3800.0
2017-09-01 14:55:00,58.97,58.99,58.97,58.98,4210.0,45.664,45.6795,45.664,45.6717,4210.0
2017-09-01 15:00:00,58.97,58.99,58.97,58.97,8056.0,45.664,45.6795,45.664,45.664,8056.0
2017-09-01 15:05:00,58.97,58.98,58.96,58.97,5340.0,45.664,45.6717,45.6562,45.664,5340.0
2017-09-01 15:10:00,58.97,58.97,58.96,58.96,4168.0,45.664,45.664,45.6562,45.6562,4168.0
2017-09-01 15:15:00,58.95,58.95,58.94,58.94,4138.0,45.6485,45.6485,45.6407,45.6407,4138.0
2017-09-01 15:20:00,58.95,58.96,58.94,58.95,6516.0,45.6485,45.6562,45.6407,45.6485,6516.0
2017-09-01 15:25:00,58.94,58.94,58.92,58.94,5764.0,45.6407,45.6407,45.6253,45.6407,5764.0
2017-09-01 15:30:00,58.94,58.97,58.93,58.96,7894.0,45.6407,45.664,45.633,45.6562,7894.0
2017-09-01 15:35:00,58.96,58.96,58.94,58.96,8422.0,45.6562,45.6562,45.6407,45.6562,8422.0
2017-09-01 15:40:00,58.95,58.96,58.93,58.94,9130.0,45.6485,45.6562,45.633,45.6407,9130.0
2017-09-01 15:45:00,58.96,58.98,58.96,58.96,16872.0,45.6562,45.6717,45.6562,45.6562,16872.0
2017-09-01 15:50:00,58.96,59.02,58.96,58.99,27612.0,45.6562,45.7027,45.6562,45.6795,27612.0
2017-09-01 15:55:00,58.99,58.99,58.94,58.95,72746.0,45.6795,45.6795,45.6407,45.6485,72746.0
2017-09-05 09:30:00,59.03,59.16,59.01,59.08,23782.0,45.7104,45.8111,45.695,45.7492,23782.0
2017-09-05 09:35:00,59.03,59.06,58.95,59.02,6576.0,45.7104,45.7337,45.6485,45.7027,6576.0
2017-09-05 09:40:00,59.01,59.16,58.99,59.03,21842.0,45.695,45.8111,45.6795,45.7104,21842.0
2017-09-05 09:45:00,59.09,59.1,58.93,58.96,11882.0,45.7569,45.7646,45.633,45.6562,11882.0
2017-09-05 09:50:00,58.95,58.95,58.83,58.88,10228.0,45.6485,45.6485,45.5556,45.5943,10228.0
2017-09-05 09:55:00,58.84,58.84,58.7,58.72,17402.0,45.5633,45.5633,45.4549,45.4704,17402.0
2017-09-05 10:00:00,58.72,58.76,58.71,58.74,17500.0,45.4704,45.5014,45.4626,45.4859,17500.0
2017-09-05 10:05:00,58.75,58.77,58.72,58.74,8100.0,45.4936,45.5091,45.4704,45.4859,8100.0
2017-09-05 10:10:00,58.74,58.82,58.74,58.8,8232.0,45.4859,45.5478,45.4859,45.5323,8232.0
2017-09-05 10:15:00,58.81,58.85,58.8,58.8,7870.0,45.5401,45.5711,45.5323,45.5323,7870.0
2017-09-05 10:20:00,58.79,58.8,58.77,58.79,4514.0,45.5246,45.5323,45.5091,45.5246,4514.0
2017-09-05 10:25:00,58.77,58.77,58.66,58.71,25688.0,45.5091,45.5091,45.4239,45.4626,25688.0
2017-09-05 10:30:00,58.72,58.79,58.71,58.76,21510.0,45.4704,45.5246,45.4626,45.5014,21510.0
2017-09-05 10:35:00,58.74,58.76,58.69,58.72,22626.0,45.4859,45.5014,45.4472,45.4704,22626.0
2017-09-05 10:40:00,58.72,58.76,58.69,58.76,10282.0,45.4704,45.5014,45.4472,45.5014,10282.0
2017-09-05 10:45:00,58.76,58.84,58.74,58.84,4400.0,45.5014,45.5633,45.4859,45.5633,4400.0
2017-09-05 10:50:00,58.83,58.83,58.8,58.8,3400.0,45.5556,45.5556,45.5323,45.5323,3400.0
2017-09-05 10:55:00,58.81,58.83,58.77,58.81,7392.0,45.5401,45.5556,45.5091,45.5401,7392.0
2017-09-05 11:00:00,58.81,58.82,58.8,58.82,5458.0,45.5401,45.5478,45.5323,45.5478,5458.0
2017-09-05 11:05:00,58.84,58.86,58.82,58.85,7802.0,45.5633,45.5788,45.5478,45.5711,7802.0
2017-09-05 11:10:00,58.85,58.88,58.84,58.88,5420.0,45.5711,45.5943,45.5633,45.5943,5420.0
2017-09-05 11:15:00,58.88,58.88,58.87,58.87,3000.0,45.5943,45.5943,45.5865,45.5865,3000.0
2017-09-05 11:20:00,58.87,58.88,58.85,58.88,4200.0,45.5865,45.5943,45.5711,45.5943,4200.0
2017-09-05 11:25:00,58.88,58.88,58.85,58.88,7842.0,45.5943,45.5943,45.5711,45.5943,7842.0
2017-09-05 11:30:00,58.88,58.88,58.85,58.85,6000.0,45.5943,45.5943,45.5711,45.5711,6000.0
2017-09-05 11:35:00,58.86,58.88,58.85,58.85,9800.0,45.5788,45.5943,45.5711,45.5711,9800.0
2017-09-05 11:40:00,58.85,58.88,58.85,58.86,10200.0,45.5711,45.5943,45.5711,45.5788,10200.0
2017-09-05 11:45:00,58.86,58.9,58.86,58.89,12400.0,45.5788,45.6098,45.5788,45.602,12400.0
2017-09-05 11:50:00,58.88,58.89,58.85,58.88,9652.0,45.5943,45.602,45.5711,45.5943,9652.0
2017-09-05 11:55:00,58.88,58.91,58.87,58.88,11918.0,45.5943,45.6175,45.5865,45.5943,11918.0
2017-09-05 12:00:00,58.89,58.89,58.85,58.88,4400.0,45.602,45.602,45.5711,45.5943,4400.0
2017-09-05 12:05:00,58.87,58.88,58.85,58.88,11800.0,45.5865,45.5943,45.5711,45.5943,11800.0
2017-09-05 12:10:00,58.9,58.9,58.87,58.88,6202.0,45.6098,45.6098,45.5865,45.5943,6202.0
2017-09-05 12:15:00,58.88,58.92,58.88,58.92,16000.0,45.5943,45.6253,45.5943,45.6253,16000.0
2017-09-05 12:20:00,58.91,58.94,58.91,58.94,4820.0,45.6175,45.6407,45.6175,45.6407,4820.0
2017-09-05 12:25:00,58.93,58.96,58.92,58.96,6022.0,45.633,45.6562,45.6253,45.6562,6022.0
2017-09-05 12:30:00,58.97,58.97,58.88,58.88,26598.0,45.664,45.664,45.5943,45.5943,26598.0
2017-09-05 12:35:00,58.9,58.93,58.88,58.9,23600.0,45.6098,45.633,45.5943,45.6098,23600.0
2017-09-05 12:40:00,58.91,58.93,58.87,58.89,30242.0,45.6175,45.633,45.5865,45.602,30242.0
2017-09-05 12:45:00,58.9,58.92,58.84,58.84,19704.0,45.6098,45.6253,45.5633,45.5633,19704.0
2017-09-05 12:50:00,58.85,58.88,58.82,58.87,13068.0,45.5711,45.5943,45.5478,45.5865,13068.0
2017-09-05 12:55:00,58.88,58.91,58.88,58.88,4600.0,45.5943,45.6175,45.5943,45.5943,4600.0
2017-09-05 13:00:00,58.88,58.88,58.81,58.83,11800.0,45.5943,45.5943,45.5401,45.5556,11800.0
2017-09-05 13:05:00,58.83,58.87,58.83,58.85,4398.0,45.5556,45.5865,45.5556,45.5711,4398.0
2017-09-05 13:10:00,58.85,58.86,58.82,58.84,6912.0,45.5711,45.5788,45.5478,45.5633,6912.0
2017-09-05 13:15:00,58.84,58.89,58.84,58.89,6602.0,45.5633,45.602,45.5633,45.602,6602.0
2017-09-05 13:20:00,58.89,58.93,58.88,58.91,6882.0,45.602,45.633,45.5943,45.6175,6882.0
2017-09-05 13:25:00,58.9,58.9,58.81,58.86,20552.0,45.6098,45.6098,45.5401,45.5788,20552.0
2017-09-05 13:30:00,58.85,58.85,58.8,58.81,2800.0,45.5711,45.5711,45.5323,45.5401,2800.0
2017-09-05 13:35:00,58.82,58.84,58.81,58.83,9250.0,45.5478,45.5633,45.5401,45.5556,9250.0
2017-09-05 13:40:00,58.83,58.85,58.82,58.82,10426.0,45.5556,45.5711,45.5478,45.5478,10426.0
2017-09-05 13:45:00,58.81,58.84,58.78,58.8,7008.0,45.5401,45.5633,45.5168,45.5323,7008.0
2017-09-05 13:50:00,58.81,58.82,58.8,58.82,8180.0,45.5401,45.5478,45.5323,45.5478,8180.0
2017-09-05 13:55:00,58.82,58.82,58.8,58.8,4420.0,45.5478,45.5478,45.5323,45.5323,4420.0
2017-09-05 14:00:00,58.81,58.85,58.8,58.84,7714.0,45.5401,45.5711,45.5323,45.5633,7714.0
2017-09-05 14:05:00,58.85,58.85,58.81,58.81,8104.0,45.5711,45.5711,45.5401,45.5401,8104.0
2017-09-05 14:10:00,58.82,58.86,58.82,58.86,8716.0,45.5478,45.5788,45.5478,45.5788,8716.0
2017-09-05 14:15:00,58.86,58.86,58.82,58.84,9600.0,45.5788,45.5788,45.5478,45.5633,9600.0
2017-09-05 14:20:00,58.85,58.85,58.83,58.85,11772.0,45.5711,45.5711,45.5556,45.5711,11772.0
2017-09-05 14:25:00,58.84,58.85,58.83,58.83,8368.0,45.5633,45.5711,45.5556,45.5556,8368.0
2017-09-05 14:30:00,58.83,58.85,58.8,58.81,22170.0,45.5556,45.5711,45.5323,45.5401,22170.0
2017-09-05 14:35:00,58.81,58.82,58.79,58.8,12222.0,45.5401,45.5478,45.5246,45.5323,12222.0
2017-09-05 14:40:00,58.81,58.81,58.71,58.76,21998.0,45.5401,45.5401,45.4626,45.5014,21998.0
2017-09-05 14:45:00,58.76,58.77,58.69,58.72,16206.0,45.5014,45.5091,45.4472,45.4704,16206.0
2017-09-05 14:50:00,58.72,58.73,58.7,58.73,3818.0,45.4704,45.4781,45.4549,45.4781,3818.0
2017-09-05 14:55:00,58.74,58.78,58.74,58.78,2848.0,45.4859,45.5168,45.4859,45.5168,2848.0
2017-09-05 15:00:00,58.78,58.79,58.76,58.77,14082.0,45.5168,45.5246,45.5014,45.5091,14082.0
2017-09-05 15:05:00,58.77,58.77,58.71,58.73,13388.0,45.5091,45.5091,45.4626,45.4781,13388.0
2017-09-05 15:10:00,58.74,58.76,58.71,58.72,15204.0,45.4859,45.5014,45.4626,45.4704,15204.0
2017-09-05 15:15:00,58.72,58.75,58.72,58.75,14492.0,45.4704,45.4936,45.4704,45.4936,14492.0
2017-09-05 15:20:00,58.76,58.76,58.73,58.75,12712.0,45.5014,45.5014,45.4781,45.4936,12712.0
2017-09-05 15:25:00,58.76,58.83,58.74,58.83,18220.0,45.5014,45.5556,45.4859,45.5556,18220.0
2017-09-05 15:30:00,58.82,58.85,58.82,58.85,15604.0,45.5478,45.5711,45.5478,45.5711,15604.0
2017-09-05 15:35:00,58.85,58.85,58.8,58.84,22652.0,45.5711,45.5711,45.5323,45.5633,22652.0
2017-09-05 15:40:00,58.85,58.89,58.83,58.85,23662.0,45.5711,45.602,45.5556,45.5711,23662.0
2017-09-05 15:45:00,58.85,58.88,58.83,58.88,46628.0,45.5711,45.5943,45.5556,45.5943,46628.0
2017-09-05 15:50:00,58.88,58.88,58.83,58.85,78302.0,45.5943,45.5943,45.5556,45.5711,78302.0
2017-09-05 15:55:00,58.85,58.87,58.81,58.82,160332.0,45.5711,45.5865,45.5401,45.5478,160332.0
2017-09-06 09:30:00,58.94,58.94,58.55,58.74,55418.0,45.6407,45.6407,45.3387,45.4859,55418.0
2017-09-06 09:35:00,58.78,58.88,58.78,58.82,3818.0,45.5168,45.5943,45.5168,45.5478,3818.0
2017-09-06 09:40:00,58.82,58.82,58.67,58.67,9560.0,45.5478,45.5478,45.4317,45.4317,9560.0
2017-09-06 09:45:00,58.72,58.76,58.67,58.76,13872.0,45.4704,45.5014,45.4317,45.5014,13872.0
2017-09-06 09:50:00,58.74,58.74,58.64,58.64,11848.0,45.4859,45.4859,45.4084,45.4084,11848.0
2017-09-06 09:55:00,58.67,58.68,58.64,58.65,3000.0,45.4317,45.4394,45.4084,45.4162,3000.0
2017-09-06 10:00:00,58.68,58.74,58.68,58.68,12024.0,45.4394,45.4859,45.4394,45.4394,12024.0
2017-09-06 10:05:00,58.7,58.7,58.67,58.67,13000.0,45.4549,45.4549,45.4317,45.4317,13000.0
2017-09-06 10:10:00,58.67,58.7,58.65,58.66,21792.0,45.4317,45.4549,45.4162,45.4239,21792.0
2017-09-06 10:15:00,58.68,58.69,58.61,58.61,4282.0,45.4394,45.4472,45.3852,45.3852,4282.0
2017-09-06 10:20:00,58.62,58.63,58.59,58.62,14600.0,45.393,45.4007,45.3697,45.393,14600.0
2017-09-06 10:25:00,58.62,58.63,58.56,58.57,7486.0,45.393,45.4007,45.3465,45.3542,7486.0
2017-09-06 10:30:00,58.56,58.59,58.56,58.58,3028.0,45.3465,45.3697,45.3465,45.362,3028.0
2017-09-06 10:35:00,58.59,58.61,58.58,58.6,7780.0,45.3697,45.3852,45.362,45.3775,7780.0
2017-09-06 10:40:00,58.6,58.63,58.59,58.63,8282.0,45.3775,45.4007,45.3697,45.4007,8282.0
2017-09-06 10:45:00,58.62,58.67,58.6,58.66,10520.0,45.393,45.4317,45.3775,45.4239,10520.0
2017-09-06 10:50:00,58.66,58.67,58.64,58.64,5200.0,45.4239,45.4317,45.4084,45.4084,5200.0
2017-09-06 10:55:00,58.64,58.68,58.64,58.67,13006.0,45.4084,45.4394,45.4084,45.4317,13006.0
2017-09-06 11:00:00,58.66,58.66,58.63,58.65,4810.0,45.4239,45.4239,45.4007,45.4162,4810.0
2017-09-06 11:05:00,58.63,58.65,58.59,58.63,24296.0,45.4007,45.4162,45.3697,45.4007,24296.0
2017-09-06 11:10:00,58.63,58.66,58.63,58.63,8596.0,45.4007,45.4239,45.4007,45.4007,8596.0
2017-09-06 11:15:00,58.63,58.65,58.63,58.63,10566.0,45.4007,45.4162,45.4007,45.4007,10566.0
2017-09-06 11:20:00,58.62,58.64,58.61,58.63,8086.0,45.393,45.4084,45.3852,45.4007,8086.0
2017-09-06 11:25:00,58.63,58.63,58.57,58.57,13342.0,45.4007,45.4007,45.3542,45.3542,13342.0
2017-09-06 11:30:00,58.59,58.62,58.59,58.62,5400.0,45.3697,45.393,45.3697,45.393,5400.0
2017-09-06 11:35:00,58.63,58.63,58.58,58.58,6548.0,45.4007,45.4007,45.362,45.362,6548.0
2017-09-06 11:40:00,58.56,58.56,58.52,58.52,8600.0,45.3465,45.3465,45.3155,45.3155,8600.0
2017-09-06 11:45:00,58.52,58.55,58.5,58.55,12594.0,45.3155,45.3387,45.3,45.3387,12594.0
2017-09-06 11:50:00,58.54,58.55,58.51,58.55,11136.0,45.331,45.3387,45.3078,45.3387,11136.0
2017-09-06 11:55:00,58.55,58.57,58.55,58.55,5220.0,45.3387,45.3542,45.3387,45.3387,5220.0
2017-09-06 12:00:00,58.56,58.56,58.51,58.51,19000.0,45.3465,45.3465,45.3078,45.3078,19000.0
2017-09-06 12:05:00,58.52,58.52,58.52,58.52,5400.0,45.3155,45.3155,45.3155,45.3155,5400.0
2017-09-06 12:10:00,58.52,58.54,58.51,58.52,6300.0,45.3155,45.331,45.3078,45.3155,6300.0
2017-09-06 12:15:00,58.54,58.54,58.51,58.52,5744.0,45.331,45.331,45.3078,45.3155,5744.0
2017-09-06 12:20:00,58.53,58.55,58.52,58.52,6400.0,45.3233,45.3387,45.3155,45.3155,6400.0
2017-09-06 12:25:00,58.54,58.56,58.54,58.55,1600.0,45.331,45.3465,45.331,45.3387,1600.0
2017-09-06 12:30:00,58.55,58.57,58.54,58.54,5800.0,45.3387,45.3542,45.331,45.331,5800.0
2017-09-06 12:35:00,58.56,58.56,58.55,58.55,1800.0,45.3465,45.3465,45.3387,45.3387,1800.0
2017-09-06 12:40:00,58.56,58.59,58.56,58.58,6000.0,45.3465,45.3697,45.3465,45.362,6000.0
2017-09-06 12:45:00,58.58,58.6,58.58,58.59,2800.0,45.362,45.3775,45.362,45.3697,2800.0
2017-09-06 12:50:00,58.59,58.6,58.57,58.58,6360.0,45.3697,45.3775,45.3542,45.362,6360.0
2017-09-06 12:55:00,58.58,58.58,58.54,58.55,2200.0,45.362,45.362,45.331,45.3387,2200.0
2017-09-06 13:00:00,58.55,58.55,58.53,58.53,4400.0,45.3387,45.3387,45.3233,45.3233,4400.0
2017-09-06 13:05:00,58.54,58.54,58.51,58.52,10170.0,45.331,45.331,45.3078,45.3155,10170.0
2017-09-06 13:10:00,58.54,58.54,58.36,58.48,22354.0,45.331,45.331,45.1916,45.2845,22354.0
2017-09-06 13:15:00,58.49,58.51,58.45,58.46,7294.0,45.2923,45.3078,45.2613,45.2691,7294.0
2017-09-06 13:20:00,58.48,58.49,58.4,58.42,7404.0,45.2845,45.2923,45.2226,45.2381,7404.0
2017-09-06 13:25:00,58.41,58.43,58.4,58.42,8578.0,45.2303,45.2458,45.2226,45.2381,8578.0
2017-09-06 13:30:00,58.44,58.44,58.43,58.44,7580.0,45.2536,45.2536,45.2458,45.2536,7580.0
2017-09-06 13:35:00,58.45,58.45,58.43,58.44,6600.0,45.2613,45.2613,45.2458,45.2536,6600.0
2017-09-06 13:40:00,58.44,58.45,58.42,58.45,6600.0,45.2536,45.2613,45.2381,45.2613,6600.0
2017-09-06 13:45:00,58.46,58.49,58.46,58.49,3822.0,45.2691,45.2923,45.2691,45.2923,3822.0
2017-09-06 13:50:00,58.5,58.5,58.47,58.48,5000.0,45.3,45.3,45.2768,45.2845,5000.0
2017-09-06 13:55:00,58.47,58.47,58.47,58.47,200.0,45.2768,45.2768,45.2768,45.2768,200.0
2017-09-06 14:00:00,58.48,58.48,58.44,58.46,12400.0,45.2845,45.2845,45.2536,45.2691,12400.0
2017-09-06 14:05:00,58.46,58.51,58.45,58.51,9864.0,45.2691,45.3078,45.2613,45.3078,9864.0
2017-09-06 14:10:00,58.49,58.52,58.48,58.48,21676.0,45.2923,45.3155,45.2845,45.2845,21676.0
2017-09-06 14:15:00,58.48,58.49,58.47,58.49,7886.0,45.2845,45.2923,45.2768,45.2923,7886.0
2017-09-06 14:20:00,58.49,58.53,58.48,58.53,8344.0,45.2923,45.3233,45.2845,45.3233,8344.0
2017-09-06 14:25:00,58.53,58.63,58.48,58.52,101722.0,45.3233,45.4007,45.2845,45.3155,101722.0
2017-09-06 14:30:00,58.52,58.55,58.48,58.52,14254.0,45.3155,45.3387,45.2845,45.3155,14254.0
2017-09-06 14:35:00,58.52,58.53,58.51,58.53,6626.0,45.3155,45.3233,45.3078,45.3233,6626.0
2017-09-06 14:40:00,58.53,58.57,58.52,58.54,11498.0,45.3233,45.3542,45.3155,45.331,11498.0
2017-09-06 14:45:00,58.56,58.58,58.55,58.58,7898.0,45.3465,45.362,45.3387,45.362,7898.0
2017-09-06 14:50:00,58.59,58.63,58.55,58.62,6400.0,45.3697,45.4007,45.3387,45.393,6400.0
2017-09-06 14:55:00,58.6,58.62,58.59,58.62,8734.0,45.3775,45.393,45.3697,45.393,8734.0
2017-09-06 15:00:00,58.6,58.6,58.59,58.6,2280.0,45.3775,45.3775,45.3697,45.3775,2280.0
2017-09-06 15:05:00,58.6,58.63,58.6,58.63,14916.0,45.3775,45.4007,45.3775,45.4007,14916.0
2017-09-06 15:10:00,58.62,58.66,58.61,58.66,13578.0,45.393,45.4239,45.3852,45.4239,13578.0
2017-09-06 15:15:00,58.64,58.68,58.64,58.68,9146.0,45.4084,45.4394,45.4084,45.4394,9146.0
2017-09-06 15:20:00,58.69,58.7,58.61,58.62,21680.0,45.4472,45.4549,45.3852,45.393,21680.0
2017-09-06 15:25:00,58.62,58.63,58.61,58.61,11836.0,45.393,45.4007,45.3852,45.3852,11836.0
2017-09-06 15:30:00,58.62,58.65,58.62,58.63,15200.0,45.393,45.4162,45.393,45.4007,15200.0
2017-09-06 15:35:00,58.63,58.65,58.58,58.59,16668.0,45.4007,45.4162,45.362,45.3697,16668.0
2017-09-06 15:40:00,58.59,58.62,58.59,58.62,24304.0,45.3697,45.393,45.3697,45.393,24304.0
2017-09-06 15:45:00,58.62,58.63,58.59,58.59,26640.0,45.393,45.4007,45.3697,45.3697,26640.0
2017-09-06 15:50:00,58.59,58.67,58.59,58.65,43002.0,45.3697,45.4317,45.3697,45.4162,43002.0
2017-09-06 15:55:00,58.65,58.66,58.56,58.6,171124.0,45.4162,45.4239,45.3465,45.3775,171124.0
2017-09-07 09:30:00,58.7,58.76,58.38,58.52,76380.0,45.4549,45.5014,45.2071,45.3155,76380.0
2017-09-07 09:35:00,58.52,58.56,58.47,58.49,7220.0,45.3155,45.3465,45.2768,45.2923,7220.0
2017-09-07 09:40:00,58.49,58.65,58.47,58.58,6400.0,45.2923,45.4162,45.2768,45.362,6400.0
2017-09-07 09:45:00,58.59,58.59,58.42,58.49,67434.0,45.3697,45.3697,45.2381,45.2923,67434.0
2017-09-07 09:50:00,58.52,58.6,58.5,58.57,8854.0,45.3155,45.3775,45.3,45.3542,8854.0
2017-09-07 09:55:00,58.57,58.74,58.57,58.68,9122.0,45.3542,45.4859,45.3542,45.4394,9122.0
2017-09-07 10:00:00,58.69,58.72,58.59,58.72,15538.0,45.4472,45.4704,45.3697,45.4704,15538.0
2017-09-07 10:05:00,58.73,58.77,58.65,58.77,14842.0,45.4781,45.5091,45.4162,45.5091,14842.0
2017-09-07 10:10:00,58.77,58.95,58.77,58.95,37210.0,45.5091,45.6485,45.5091,45.6485,37210.0
2017-09-07 10:15:00,58.92,59.05,58.92,58.99,12000.0,45.6253,45.7259,45.6253,45.6795,12000.0
2017-09-07 10:20:00,59.04,59.04,58.95,59.0,9612.0,45.7182,45.7182,45.6485,45.6872,9612.0
2017-09-07 10:25:00,59.01,59.05,59.01,59.05,9498.0,45.695,45.7259,45.695,45.7259,9498.0
2017-09-07 10:30:00,59.04,59.04,59.0,59.01,5612.0,45.7182,45.7182,45.6872,45.695,5612.0
2017-09-07 10:35:00,59.02,59.06,58.98,59.01,9188.0,45.7027,45.7337,45.6717,45.695,9188.0
2017-09-07 10:40:00,59.02,59.09,59.0,59.09,57200.0,45.7027,45.7569,45.6872,45.7569,57200.0
2017-09-07 10:45:00,59.06,59.13,59.06,59.07,7918.0,45.7337,45.7879,45.7337,45.7414,7918.0
2017-09-07 10:50:00,59.07,59.12,59.07,59.08,16200.0,45.7414,45.7801,45.7414,45.7492,16200.0
2017-09-07 10:55:00,59.08,59.19,59.08,59.15,30532.0,45.7492,45.8343,45.7492,45.8034,30532.0
2017-09-07 11:00:00,59.15,59.2,59.13,59.16,23154.0,45.8034,45.8421,45.7879,45.8111,23154.0
2017-09-07 11:05:00,59.16,59.17,59.08,59.13,46166.0,45.8111,45.8188,45.7492,45.7879,46166.0
2017-09-07 11:10:00,59.12,59.13,59.08,59.08,5850.0,45.7801,45.7879,45.7492,45.7492,5850.0
2017-09-07 11:15:00,59.1,59.2,59.1,59.17,13648.0,45.7646,45.8421,45.7646,45.8188,13648.0
2017-09-07 11:20:00,59.17,59.23,59.16,59.2,14720.0,45.8188,45.8653,45.8111,45.8421,14720.0
2017-09-07 11:25:00,59.21,59.24,59.16,59.19,58900.0,45.8498,45.8731,45.8111,45.8343,58900.0
2017-09-07 11:30:00,59.19,59.32,59.19,59.26,30806.0,45.8343,45.935,45.8343,45.8885,30806.0
2017-09-07 11:35:00,59.27,59.3,59.2,59.3,11824.0,45.8963,45.9195,45.8421,45.9195,11824.0
2017-09-07 11:40:00,59.29,59.29,59.18,59.18,5124.0,45.9118,45.9118,45.8266,45.8266,5124.0
2017-09-07 11:45:00,59.21,59.24,59.21,59.24,5800.0,45.8498,45.8731,45.8498,45.8731,5800.0
2017-09-07 11:50:00,59.22,59.3,59.21,59.3,4200.0,45.8576,45.9195,45.8498,45.9195,4200.0
2017-09-07 11:55:00,59.27,59.27,59.19,59.21,7200.0,45.8963,45.8963,45.8343,45.8498,7200.0
2017-09-07 12:00:00,59.23,59.26,59.21,59.26,10256.0,45.8653,45.8885,45.8498,45.8885,10256.0
2017-09-07 12:05:00,59.25,59.28,59.24,59.28,5400.0,45.8808,45.904,45.8731,45.904,5400.0
2017-09-07 12:10:00,59.29,59.3,59.25,59.3,5200.0,45.9118,45.9195,45.8808,45.9195,5200.0
2017-09-07 12:15:00,59.27,59.27,59.2,59.22,5668.0,45.8963,45.8963,45.8421,45.8576,5668.0
2017-09-07 12:20:00,59.19,59.21,59.15,59.15,8484.0,45.8343,45.8498,45.8034,45.8034,8484.0
2017-09-07 12:25:00,59.15,59.18,59.13,59.13,2600.0,45.8034,45.8266,45.7879,45.7879,2600.0
2017-09-07 12:30:00,59.13,59.19,59.13,59.19,4800.0,45.7879,45.8343,45.7879,45.8343,4800.0
2017-09-07 12:35:00,59.18,59.2,59.13,59.13,8800.0,45.8266,45.8421,45.7879,45.7879,8800.0
2017-09-07 12:40:00,59.15,59.17,59.13,59.17,6000.0,45.8034,45.8188,45.7879,45.8188,6000.0
2017-09-07 12:45:00,59.17,59.17,59.13,59.16,6642.0,45.8188,45.8188,45.7879,45.8111,6642.0
2017-09-07 12:50:00,59.14,59.23,59.14,59.2,24600.0,45.7956,45.8653,45.7956,45.8421,24600.0
2017-09-07 12:55:00,59.21,59.22,59.17,59.17,6990.0,45.8498,45.8576,45.8188,45.8188,6990.0
2017-09-07 13:00:00,59.19,59.22,59.19,59.19,4800.0,45.8343,45.8576,45.8343,45.8343,4800.0
2017-09-07 13:05:00,59.19,59.21,59.19,59.2,1800.0,45.8343,45.8498,45.8343,45.8421,1800.0
2017-09-07 13:10:00,59.21,59.21,59.17,59.19,14184.0,45.8498,45.8498,45.8188,45.8343,14184.0
2017-09-07 13:15:00,59.2,59.2,59.13,59.13,15226.0,45.8421,45.8421,45.7879,45.7879,15226.0
2017-09-07 13:20:00,59.13,59.13,59.05,59.08,27884.0,45.7879,45.7879,45.7259,45.7492,27884.0
2017-09-07 13:25:00,59.09,59.22,59.09,59.22,6400.0,45.7569,45.8576,45.7569,45.8576,6400.0
2017-09-07 13:30:00,59.2,59.23,59.19,59.23,11694.0,45.8421,45.8653,45.8343,45.8653,11694.0
2017-09-07 13:35:00,59.24,59.29,59.24,59.28,8274.0,45.8731,45.9118,45.8731,45.904,8274.0
2017-09-07 13:40:00,59.28,59.32,59.27,59.32,12938.0,45.904,45.935,45.8963,45.935,12938.0
2017-09-07 13:45:00,59.31,59.32,59.26,59.26,7988.0,45.9273,45.935,45.8885,45.8885,7988.0
2017-09-07 13:50:00,59.28,59.29,59.26,59.27,3200.0,45.904,45.9118,45.8885,45.8963,3200.0
2017-09-07 13:55:00,59.27,59.3,59.27,59.27,8794.0,45.8963,45.9195,45.8963,45.8963,8794.0
2017-09-07 14:00:00,59.29,59.29,59.27,59.28,9500.0,45.9118,45.9118,45.8963,45.904,9500.0
2017-09-07 14:05:00,59.28,59.31,59.27,59.31,8348.0,45.904,45.9273,45.8963,45.9273,8348.0
2017-09-07 14:10:00,59.3,59.32,59.29,59.31,5214.0,45.9195,45.935,45.9118,45.9273,5214.0
2017-09-07 14:15:00,59.3,59.35,59.3,59.35,5584.0,45.9195,45.9582,45.9195,45.9582,5584.0
2017-09-07 14:20:00,59.34,59.36,59.33,59.34,8494.0,45.9505,45.966,45.9427,45.9505,8494.0
2017-09-07 14:25:00,59.33,59.36,59.33,59.36,4400.0,45.9427,45.966,45.9427,45.966,4400.0
2017-09-07 14:30:00,59.35,59.35,59.33,59.35,15008.0,45.9582,45.9582,45.9427,45.9582,15008.0
2017-09-07 14:35:00,59.35,59.37,59.34,59.37,6434.0,45.9582,45.9737,45.9505,45.9737,6434.0
2017-09-07 14:40:00,59.37,59.38,59.34,59.35,10286.0,45.9737,45.9815,45.9505,45.9582,10286.0
2017-09-07 14:45:00,59.34,59.37,59.33,59.37,9548.0,45.9505,45.9737,45.9427,45.9737,9548.0
2017-09-07 14:50:00,59.38,59.42,59.37,59.4,12444.0,45.9815,46.0124,45.9737,45.997,12444.0
2017-09-07 14:55:00,59.4,59.44,59.38,59.42,10838.0,45.997,46.0279,45.9815,46.0124,10838.0
2017-09-07 15:00:00,59.42,59.43,59.39,59.39,8926.0,46.0124,46.0202,45.9892,45.9892,8926.0
2017-09-07 15:05:00,59.4,59.43,59.4,59.42,9896.0,45.997,46.0202,45.997,46.0124,9896.0
2017-09-07 15:10:00,59.42,59.42,59.37,59.37,19678.0,46.0124,46.0124,45.9737,45.9737,19678.0
2017-09-07 15:15:00,59.38,59.38,59.36,59.37,17694.0,45.9815,45.9815,45.966,45.9737,17694.0
2017-09-07 15:20:00,59.37,59.42,59.37,59.4,11768.0,45.9737,46.0124,45.9737,45.997,11768.0
2017-09-07 15:25:00,59.4,59.43,59.38,59.43,16912.0,45.997,46.0202,45.9815,46.0202,16912.0
2017-09-07 15:30:00,59.43,59.45,59.41,59.43,14954.0,46.0202,46.0357,46.0047,46.0202,14954.0
2017-09-07 15:35:00,59.42,59.49,59.42,59.49,22154.0,46.0124,46.0666,46.0124,46.0666,22154.0
2017-09-07 15:40:00,59.49,59.6,59.49,59.58,30772.0,46.0666,46.1518,46.0666,46.1363,30772.0
2017-09-07 15:45:00,59.6,59.6,59.54,59.55,30018.0,46.1518,46.1518,46.1054,46.1131,30018.0
2017-09-07 15:50:00,59.56,59.56,59.49,59.52,34308.0,46.1208,46.1208,46.0666,46.0899,34308.0
2017-09-07 15:55:00,59.52,59.52,59.43,59.47,203306.0,46.0899,46.0899,46.0202,46.0512,203306.0
2017-09-08 09:30:00,59.48,59.48,59.32,59.39,17180.0,46.0589,46.0589,45.935,45.9892,17180.0
2017-09-08 09:35:00,59.42,59.42,59.27,59.27,2970.0,46.0124,46.0124,45.8963,45.8963,2970.0
2017-09-08 09:40:00,59.3,59.41,59.3,59.33,6720.0,45.9195,46.0047,45.9195,45.9427,6720.0
2017-09-08 09:45:00,59.35,59.35,59.22,59.27,7300.0,45.9582,45.9582,45.8576,45.8963,7300.0
2017-09-08 09:50:00,59.31,59.42,59.31,59.35,5220.0,45.9273,46.0124,45.9273,45.9582,5220.0
2017-09-08 09:55:00,59.41,59.43,59.38,59.38,2000.0,46.0047,46.0202,45.9815,45.9815,2000.0
2017-09-08 10:00:00,59.4,59.4,59.32,59.37,6386.0,45.997,45.997,45.935,45.9737,6386.0
2017-09-08 10:05:00,59.35,59.41,59.35,59.41,4202.0,45.9582,46.0047,45.9582,46.0047,4202.0
2017-09-08 10:10:00,59.45,59.49,59.45,59.47,5600.0,46.0357,46.0666,46.0357,46.0512,5600.0
2017-09-08 10:15:00,59.47,59.47,59.38,59.47,7914.0,46.0512,46.0512,45.9815,46.0512,7914.0
2017-09-08 10:20:00,59.46,59.46,59.4,59.46,4000.0,46.0434,46.0434,45.997,46.0434,4000.0
2017-09-08 10:25:00,59.47,59.47,59.39,59.4,3600.0,46.0512,46.0512,45.9892,45.997,3600.0
2017-09-08 10:30:00,59.39,59.43,59.37,59.43,1204.0,45.9892,46.0202,45.9737,46.0202,1204.0
2017-09-08 10:35:00,59.43,59.43,59.38,59.4,4200.0,46.0202,46.0202,45.9815,45.997,4200.0
2017-09-08 10:40:00,59.4,59.4,59.34,59.35,3570.0,45.997,45.997,45.9505,45.9582,3570.0
2017-09-08 10:45:00,59.35,59.4,59.35,59.36,10490.0,45.9582,45.997,45.9582,45.966,10490.0
2017-09-08 10:50:00,59.38,59.4,59.38,59.4,3776.0,45.9815,45.997,45.9815,45.997,3776.0
2017-09-08 10:55:00,59.41,59.41,59.35,59.4,17500.0,46.0047,46.0047,45.9582,45.997,17500.0
2017-09-08 11:00:00,59.37,59.4,59.37,59.4,600.0,45.9737,45.997,45.9737,45.997,600.0
2017-09-08 11:05:00,59.4,59.42,59.38,59.4,9608.0,45.997,46.0124,45.9815,45.997,9608.0
2017-09-08 11:10:00,59.4,59.42,59.4,59.41,5794.0,45.997,46.0124,45.997,46.0047,5794.0
2017-09-08 11:15:00,59.4,59.4,59.36,59.36,2000.0,45.997,45.997,45.966,45.966,2000.0
2017-09-08 11:20:00,59.37,59.39,59.35,59.39,1800.0,45.9737,45.9892,45.9582,45.9892,1800.0
2017-09-08 11:25:00,59.39,59.39,59.35,59.37,3332.0,45.9892,45.9892,45.9582,45.9737,3332.0
2017-09-08 11:30:00,59.38,59.39,59.37,59.37,1600.0,45.9815,45.9892,45.9737,45.9737,1600.0
2017-09-08 11:35:00,59.39,59.4,59.36,59.36,3336.0,45.9892,45.997,45.966,45.966,3336.0
2017-09-08 11:40:00,59.36,59.36,59.3,59.3,2044.0,45.966,45.966,45.9195,45.9195,2044.0
2017-09-08 11:45:00,59.31,59.34,59.3,59.34,4872.0,45.9273,45.9505,45.9195,45.9505,4872.0
2017-09-08 11:50:00,59.35,59.37,59.35,59.37,2800.0,45.9582,45.9737,45.9582,45.9737,2800.0
2017-09-08 11:55:00,59.37,59.37,59.35,59.35,2600.0,45.9737,45.9737,45.9582,45.9582,2600.0
2017-09-08 12:00:00,59.33,59.36,59.33,59.36,1598.0,45.9427,45.966,45.9427,45.966,1598.0
2017-09-08 12:05:00,59.36,59.44,59.36,59.41,2800.0,45.966,46.0279,45.966,46.0047,2800.0
2017-09-08 12:10:00,59.41,59.41,59.37,59.37,6608.0,46.0047,46.0047,45.9737,45.9737,6608.0
2017-09-08 12:15:00,59.38,59.38,59.34,59.35,20690.0,45.9815,45.9815,45.9505,45.9582,20690.0
2017-09-08 12:20:00,59.35,59.37,59.31,59.31,18200.0,45.9582,45.9737,45.9273,45.9273,18200.0
2017-09-08 12:25:00,59.31,59.33,59.3,59.32,27908.0,45.9273,45.9427,45.9195,45.935,27908.0
2017-09-08 12:30:00,59.32,59.37,59.31,59.34,47378.0,45.935,45.9737,45.9273,45.9505,47378.0
2017-09-08 12:35:00,59.32,59.35,59.32,59.35,4302.0,45.935,45.9582,45.935,45.9582,4302.0
2017-09-08 12:40:00,59.35,59.36,59.33,59.34,6800.0,45.9582,45.966,45.9427,45.9505,6800.0
2017-09-08 12:45:00,59.35,59.36,59.33,59.34,11912.0,45.9582,45.966,45.9427,45.9505,11912.0
2017-09-08 12:50:00,59.34,59.35,59.31,59.34,27732.0,45.9505,45.9582,45.9273,45.9505,27732.0
2017-09-08 12:55:00,59.35,59.35,59.33,59.34,2400.0,45.9582,45.9582,45.9427,45.9505,2400.0
2017-09-08 13:00:00,59.34,59.35,59.33,59.34,6658.0,45.9505,45.9582,45.9427,45.9505,6658.0
2017-09-08 13:05:00,59.34,59.35,59.32,59.34,7388.0,45.9505,45.9582,45.935,45.9505,7388.0
2017-09-08 13:10:00,59.33,59.33,59.3,59.32,23956.0,45.9427,45.9427,45.9195,45.935,23956.0
2017-09-08 13:15:00,59.33,59.38,59.32,59.32,43614.0,45.9427,45.9815,45.935,45.935,43614.0
2017-09-08 13:20:00,59.31,59.31,59.27,59.27,2716.0,45.9273,45.9273,45.8963,45.8963,2716.0
2017-09-08 13:25:00,59.29,59.31,59.27,59.29,1400.0,45.9118,45.9273,45.8963,45.9118,1400.0
2017-09-08 13:30:00,59.31,59.33,59.3,59.33,2200.0,45.9273,45.9427,45.9195,45.9427,2200.0
2017-09-08 13:35:00,59.33,59.33,59.3,59.3,3090.0,45.9427,45.9427,45.9195,45.9195,3090.0
2017-09-08 13:40:00,59.3,59.32,59.29,59.29,2614.0,45.9195,45.935,45.9118,45.9118,2614.0
2017-09-08 13:45:00,59.3,59.31,59.3,59.3,19400.0,45.9195,45.9273,45.9195,45.9195,19400.0
2017-09-08 13:50:00,59.3,59.32,59.3,59.31,5572.0,45.9195,45.935,45.9195,45.9273,5572.0
2017-09-08 13:55:00,59.32,59.35,59.32,59.33,6130.0,45.935,45.9582,45.935,45.9427,6130.0
2017-09-08 14:00:00,59.35,59.37,59.33,59.37,16036.0,45.9582,45.9737,45.9427,45.9737,16036.0
2017-09-08 14:05:00,59.38,59.38,59.34,59.35,3738.0,45.9815,45.9815,45.9505,45.9582,3738.0
2017-09-08 14:10:00,59.36,59.4,59.34,59.4,11888.0,45.966,45.997,45.9505,45.997,11888.0
2017-09-08 14:15:00,59.38,59.49,59.38,59.49,3838.0,45.9815,46.0666,45.9815,46.0666,3838.0
2017-09-08 14:20:00,59.51,59.51,59.49,59.49,2254.0,46.0821,46.0821,46.0666,46.0666,2254.0
2017-09-08 14:25:00,59.48,59.49,59.47,59.49,1600.0,46.0589,46.0666,46.0512,46.0666,1600.0
2017-09-08 14:30:00,59.49,59.54,59.49,59.51,6106.0,46.0666,46.1054,46.0666,46.0821,6106.0
2017-09-08 14:35:00,59.53,59.56,59.53,59.54,3194.0,46.0976,46.1208,46.0976,46.1054,3194.0
2017-09-08 14:40:00,59.55,59.58,59.55,59.58,1980.0,46.1131,46.1363,46.1131,46.1363,1980.0
2017-09-08 14:45:00,59.56,59.56,59.5,59.52,2600.0,46.1208,46.1208,46.0744,46.0899,2600.0
2017-09-08 14:50:00,59.54,59.56,59.54,59.54,1600.0,46.1054,46.1208,46.1054,46.1054,1600.0
2017-09-08 14:55:00,59.56,59.59,59.55,59.59,1990.0,46.1208,46.1441,46.1131,46.1441,1990.0
2017-09-08 15:00:00,59.59,59.6,59.54,59.56,5250.0,46.1441,46.1518,46.1054,46.1208,5250.0
2017-09-08 15:05:00,59.57,59.57,59.52,59.52,7650.0,46.1286,46.1286,46.0899,46.0899,7650.0
2017-09-08 15:10:00,59.52,59.52,59.5,59.51,6306.0,46.0899,46.0899,46.0744,46.0821,6306.0
2017-09-08 15:15:00,59.51,59.55,59.51,59.52,5802.0,46.0821,46.1131,46.0821,46.0899,5802.0
2017-09-08 15:20:00,59.52,59.56,59.52,59.55,5178.0,46.0899,46.1208,46.0899,46.1131,5178.0
2017-09-08 15:25:00,59.54,59.56,59.54,59.56,4800.0,46.1054,46.1208,46.1054,46.1208,4800.0
2017-09-08 15:30:00,59.57,59.57,59.53,59.54,10298.0,46.1286,46.1286,46.0976,46.1054,10298.0
2017-09-08 15:35:00,59.54,59.56,59.54,59.55,10058.0,46.1054,46.1208,46.1054,46.1131,10058.0
2017-09-08 15:40:00,59.55,59.56,59.52,59.56,13160.0,46.1131,46.1208,46.0899,46.1208,13160.0
2017-09-08 15:45:00,59.56,59.59,59.55,59.58,21018.0,46.1208,46.1441,46.1131,46.1363,21018.0
2017-09-08 15:50:00,59.57,59.59,59.5,59.52,26730.0,46.1286,46.1441,46.0744,46.0899,26730.0
2017-09-08 15:55:00,59.52,59.59,59.52,59.58,62768.0,46.0899,46.1441,46.0899,46.1363,62768.0
2017-09-11 09:30:00,59.48,59.48,59.4,59.43,17006.0,46.0589,46.0589,45.997,46.0202,17006.0
2017-09-11 09:35:00,59.42,59.69,59.42,59.6,15402.0,46.0124,46.2215,46.0124,46.1518,15402.0
2017-09-11 09:40:00,59.63,59.71,59.6,59.65,7770.0,46.1751,46.237,46.1518,46.1905,7770.0
2017-09-11 09:45:00,59.63,59.71,59.63,59.69,3400.0,46.1751,46.237,46.1751,46.2215,3400.0
2017-09-11 09:50:00,59.65,59.8,59.64,59.76,22924.0,46.1905,46.3067,46.1828,46.2757,22924.0
2017-09-11 09:55:00,59.77,59.77,59.63,59.69,9864.0,46.2835,46.2835,46.1751,46.2215,9864.0
2017-09-11 10:00:00,59.65,59.74,59.63,59.73,4400.0,46.1905,46.2602,46.1751,46.2525,4400.0
2017-09-11 10:05:00,59.72,59.76,59.72,59.73,9400.0,46.2447,46.2757,46.2447,46.2525,9400.0
2017-09-11 10:10:00,59.72,59.75,59.71,59.74,3600.0,46.2447,46.268,46.237,46.2602,3600.0
2017-09-11 10:15:00,59.76,59.77,59.7,59.76,3000.0,46.2757,46.2835,46.2293,46.2757,3000.0
2017-09-11 10:20:00,59.76,59.79,59.75,59.75,1822.0,46.2757,46.299,46.268,46.268,1822.0
2017-09-11 10:25:00,59.68,59.71,59.68,59.71,3780.0,46.2138,46.237,46.2138,46.237,3780.0
2017-09-11 10:30:00,59.71,59.77,59.71,59.76,2200.0,46.237,46.2835,46.237,46.2757,2200.0
2017-09-11 10:35:00,59.76,59.77,59.74,59.77,1600.0,46.2757,46.2835,46.2602,46.2835,1600.0
2017-09-11 10:40:00,59.77,59.77,59.74,59.76,2000.0,46.2835,46.2835,46.2602,46.2757,2000.0
2017-09-11 10:45:00,59.77,59.79,59.77,59.77,4400.0,46.2835,46.299,46.2835,46.2835,4400.0
2017-09-11 10:50:00,59.74,59.74,59.73,59.73,1600.0,46.2602,46.2602,46.2525,46.2525,1600.0
2017-09-11 10:55:00,59.74,59.75,59.71,59.74,2000.0,46.2602,46.268,46.237,46.2602,2000.0
2017-09-11 11:00:00,59.74,59.76,59.72,59.75,6334.0,46.2602,46.2757,46.2447,46.268,6334.0
2017-09-11 11:05:00,59.74,59.79,59.74,59.77,12424.0,46.2602,46.299,46.2602,46.2835,12424.0
2017-09-11 11:10:00,59.77,59.83,59.77,59.81,7336.0,46.2835,46.3299,46.2835,46.3144,7336.0
2017-09-11 11:15:00,59.84,59.85,59.82,59.85,5500.0,46.3377,46.3454,46.3222,46.3454,5500.0
2017-09-11 11:20:00,59.85,59.86,59.84,59.85,3502.0,46.3454,46.3532,46.3377,46.3454,3502.0
2017-09-11 11:25:00,59.85,59.85,59.84,59.84,5772.0,46.3454,46.3454,46.3377,46.3377,5772.0
2017-09-11 11:30:00,59.84,59.84,59.83,59.83,1578.0,46.3377,46.3377,46.3299,46.3299,1578.0
2017-09-11 11:35:00,59.84,59.85,59.83,59.83,2800.0,46.3377,46.3454,46.3299,46.3299,2800.0
2017-09-11 11:40:00,59.82,59.83,59.8,59.83,8800.0,46.3222,46.3299,46.3067,46.3299,8800.0
2017-09-11 11:45:00,59.81,59.81,59.79,59.79,1600.0,46.3144,46.3144,46.299,46.299,1600.0
2017-09-11 11:50:00,59.79,59.83,59.79,59.83,3200.0,46.299,46.3299,46.299,46.3299,3200.0
2017-09-11 11:55:00,59.83,59.85,59.82,59.83,2424.0,46.3299,46.3454,46.3222,46.3299,2424.0
2017-09-11 12:00:00,59.84,59.84,59.81,59.82,1600.0,46.3377,46.3377,46.3144,46.3222,1600.0
2017-09-11 12:05:00,59.81,59.82,59.81,59.81,2340.0,46.3144,46.3222,46.3144,46.3144,2340.0
2017-09-11 12:10:00,59.83,59.83,59.82,59.82,1200.0,46.3299,46.3299,46.3222,46.3222,1200.0
2017-09-11 12:15:00,59.8,59.82,59.8,59.82,2394.0,46.3067,46.3222,46.3067,46.3222,2394.0
2017-09-11 12:20:00,59.81,59.81,59.8,59.8,2000.0,46.3144,46.3144,46.3067,46.3067,2000.0
2017-09-11 12:25:00,59.82,59.84,59.82,59.84,1000.0,46.3222,46.3377,46.3222,46.3377,1000.0
2017-09-11 12:30:00,59.84,59.84,59.81,59.81,2000.0,46.3377,46.3377,46.3144,46.3144,2000.0
2017-09-11 12:35:00,59.81,59.83,59.79,59.81,4200.0,46.3144,46.3299,46.299,46.3144,4200.0
2017-09-11 12:40:00,59.83,59.84,59.83,59.84,1400.0,46.3299,46.3377,46.3299,46.3377,1400.0
2017-09-11 12:45:00,59.85,59.85,59.8,59.8,4400.0,46.3454,46.3454,46.3067,46.3067,4400.0
2017-09-11 12:50:00,59.81,59.84,59.81,59.83,7154.0,46.3144,46.3377,46.3144,46.3299,7154.0
2017-09-11 12:55:00,59.84,59.84,59.81,59.83,8400.0,46.3377,46.3377,46.3144,46.3299,8400.0
2017-09-11 13:00:00,59.83,59.85,59.83,59.84,2800.0,46.3299,46.3454,46.3299,46.3377,2800.0
2017-09-11 13:05:00,59.82,59.85,59.82,59.84,2800.0,46.3222,46.3454,46.3222,46.3377,2800.0
2017-09-11 13:10:00,59.85,59.88,59.84,59.87,4206.0,46.3454,46.3686,46.3377,46.3609,4206.0
2017-09-11 13:15:00,59.85,59.87,59.85,59.85,2280.0,46.3454,46.3609,46.3454,46.3454,2280.0
2017-09-11 13:20:00,59.85,59.85,59.85,59.85,0.0,46.3454,46.3454,46.3454,46.3454,0.0
2017-09-11 13:25:00,59.86,59.86,59.85,59.85,1800.0,46.3532,46.3532,46.3454,46.3454,1800.0
2017-09-11 13:30:00,59.86,59.87,59.84,59.85,1800.0,46.3532,46.3609,46.3377,46.3454,1800.0
2017-09-11 13:35:00,59.86,59.86,59.86,59.86,200.0,46.3532,46.3532,46.3532,46.3532,200.0
2017-09-11 13:40:00,59.85,59.85,59.83,59.85,5300.0,46.3454,46.3454,46.3299,46.3454,5300.0
2017-09-11 13:45:00,59.86,59.87,59.86,59.87,600.0,46.3532,46.3609,46.3532,46.3609,600.0
2017-09-11 13:50:00,59.85,59.87,59.84,59.85,4800.0,46.3454,46.3609,46.3377,46.3454,4800.0
2017-09-11 13:55:00,59.86,59.88,59.86,59.87,1600.0,46.3532,46.3686,46.3532,46.3609,1600.0
2017-09-11 14:00:00,59.85,59.86,59.85,59.85,1200.0,46.3454,46.3532,46.3454,46.3454,1200.0
2017-09-11 14:05:00,59.85,59.86,59.85,59.85,2208.0,46.3454,46.3532,46.3454,46.3454,2208.0
2017-09-11 14:10:00,59.85,59.89,59.85,59.89,3376.0,46.3454,46.3764,46.3454,46.3764,3376.0
2017-09-11 14:15:00,59.88,59.89,59.86,59.89,4600.0,46.3686,46.3764,46.3532,46.3764,4600.0
2017-09-11 14:20:00,59.88,59.88,59.86,59.86,1400.0,46.3686,46.3686,46.3532,46.3532,1400.0
2017-09-11 14:25:00,59.87,59.9,59.86,59.89,7556.0,46.3609,46.3841,46.3532,46.3764,7556.0
2017-09-11 14:30:00,59.9,59.93,59.9,59.93,1600.0,46.3841,46.4074,46.3841,46.4074,1600.0
2017-09-11 14:35:00,59.92,59.94,59.91,59.92,6280.0,46.3996,46.4151,46.3919,46.3996,6280.0
2017-09-11 14:40:00,59.93,59.94,59.92,59.92,4002.0,46.4074,46.4151,46.3996,46.3996,4002.0
2017-09-11 14:45:00,59.94,59.95,59.93,59.93,5000.0,46.4151,46.4228,46.4074,46.4074,5000.0
2017-09-11 14:50:00,59.94,59.98,59.93,59.95,9622.0,46.4151,46.4461,46.4074,46.4228,9622.0
2017-09-11 14:55:00,59.96,59.96,59.93,59.93,8400.0,46.4306,46.4306,46.4074,46.4074,8400.0
2017-09-11 15:00:00,59.93,59.94,59.91,59.92,6098.0,46.4074,46.4151,46.3919,46.3996,6098.0
2017-09-11 15:05:00,59.92,59.92,59.9,59.91,5000.0,46.3996,46.3996,46.3841,46.3919,5000.0
2017-09-11 15:10:00,59.91,59.91,59.85,59.91,8566.0,46.3919,46.3919,46.3454,46.3919,8566.0
2017-09-11 15:15:00,59.91,59.92,59.91,59.92,7804.0,46.3919,46.3996,46.3919,46.3996,7804.0
2017-09-11 15:20:00,59.91,59.91,59.88,59.88,11832.0,46.3919,46.3919,46.3686,46.3686,11832.0
2017-09-11 15:25:00,59.88,59.92,59.88,59.91,13852.0,46.3686,46.3996,46.3686,46.3919,13852.0
2017-09-11 15:30:00,59.91,59.93,59.9,59.92,9210.0,46.3919,46.4074,46.3841,46.3996,9210.0
2017-09-11 15:35:00,59.91,59.98,59.9,59.98,23636.0,46.3919,46.4461,46.3841,46.4461,23636.0
2017-09-11 15:40:00,59.99,59.99,59.94,59.94,20908.0,46.4538,46.4538,46.4151,46.4151,20908.0
2017-09-11 15:45:00,59.94,59.98,59.94,59.97,30706.0,46.4151,46.4461,46.4151,46.4383,30706.0
2017-09-11 15:50:00,59.97,59.99,59.95,59.95,25932.0,46.4383,46.4538,46.4228,46.4228,25932.0
2017-09-11 15:55:00,59.96,60.05,59.96,60.04,175982.0,46.4306,46.5003,46.4306,46.4925,175982.0
2017-09-12 09:30:00,59.95,60.09,59.93,59.98,19988.0,46.4228,46.5313,46.4074,46.4461,19988.0
2017-09-12 09:35:00,59.99,59.99,59.82,59.85,6416.0,46.4538,46.4538,46.3222,46.3454,6416.0
2017-09-12 09:40:00,59.84,59.88,59.84,59.87,1980.0,46.3377,46.3686,46.3377,46.3609,1980.0
2017-09-12 09:45:00,59.88,59.9,59.82,59.85,6656.0,46.3686,46.3841,46.3222,46.3454,6656.0
2017-09-12 09:50:00,59.83,59.88,59.77,59.77,17492.0,46.3299,46.3686,46.2835,46.2835,17492.0
2017-09-12 09:55:00,59.74,59.74,59.72,59.72,31200.0,46.2602,46.2602,46.2447,46.2447,31200.0
2017-09-12 10:00:00,59.7,59.71,59.67,59.68,6644.0,46.2293,46.237,46.206,46.2138,6644.0
2017-09-12 10:05:00,59.68,59.68,59.64,59.64,2000.0,46.2138,46.2138,46.1828,46.1828,2000.0
2017-09-12 10:10:00,59.65,59.69,59.63,59.68,6932.0,46.1905,46.2215,46.1751,46.2138,6932.0
2017-09-12 10:15:00,59.66,59.66,59.6,59.6,6022.0,46.1983,46.1983,46.1518,46.1518,6022.0
2017-09-12 10:20:00,59.6,59.66,59.6,59.65,4300.0,46.1518,46.1983,46.1518,46.1905,4300.0
2017-09-12 10:25:00,59.62,59.62,59.56,59.59,4402.0,46.1673,46.1673,46.1208,46.1441,4402.0
2017-09-12 10:30:00,59.61,59.61,59.54,59.56,8934.0,46.1596,46.1596,46.1054,46.1208,8934.0
2017-09-12 10:35:00,59.58,59.65,59.58,59.59,9640.0,46.1363,46.1905,46.1363,46.1441,9640.0
2017-09-12 10:40:00,59.6,59.6,59.58,59.58,15532.0,46.1518,46.1518,46.1363,46.1363,15532.0
2017-09-12 10:45:00,59.57,59.63,59.55,59.63,22412.0,46.1286,46.1751,46.1131,46.1751,22412.0
2017-09-12 10:50:00,59.63,59.63,59.54,59.54,68426.0,46.1751,46.1751,46.1054,46.1054,68426.0
2017-09-12 10:55:00,59.56,59.65,59.56,59.62,11350.0,46.1208,46.1905,46.1208,46.1673,11350.0
2017-09-12 11:00:00,59.66,59.66,59.6,59.62,6400.0,46.1983,46.1983,46.1518,46.1673,6400.0
2017-09-12 11:05:00,59.62,59.63,59.6,59.62,11026.0,46.1673,46.1751,46.1518,46.1673,11026.0
2017-09-12 11:10:00,59.6,59.62,59.56,59.58,18184.0,46.1518,46.1673,46.1208,46.1363,18184.0
2017-09-12 11:15:00,59.58,59.6,59.55,59.56,8000.0,46.1363,46.1518,46.1131,46.1208,8000.0
2017-09-12 11:20:00,59.56,59.58,59.56,59.56,5334.0,46.1208,46.1363,46.1208,46.1208,5334.0
2017-09-12 11:25:00,59.57,59.6,59.57,59.6,33504.0,46.1286,46.1518,46.1286,46.1518,33504.0
2017-09-12 11:30:00,59.62,59.63,59.6,59.6,6474.0,46.1673,46.1751,46.1518,46.1518,6474.0
2017-09-12 11:35:00,59.6,59.61,59.58,59.61,5500.0,46.1518,46.1596,46.1363,46.1596,5500.0
2017-09-12 11:40:00,59.6,59.63,59.57,59.62,4300.0,46.1518,46.1751,46.1286,46.1673,4300.0
2017-09-12 11:45:00,59.64,59.64,59.58,59.6,9570.0,46.1828,46.1828,46.1363,46.1518,9570.0
2017-09-12 11:50:00,59.59,59.61,59.58,59.6,21656.0,46.1441,46.1596,46.1363,46.1518,21656.0
2017-09-12 11:55:00,59.62,59.63,59.58,59.6,64790.0,46.1673,46.1751,46.1363,46.1518,64790.0
2017-09-12 12:00:00,59.59,59.62,59.5,59.56,40640.0,46.1441,46.1673,46.0744,46.1208,40640.0
2017-09-12 12:05:00,59.56,59.6,59.45,59.45,48288.0,46.1208,46.1518,46.0357,46.0357,48288.0
2017-09-12 12:10:00,59.47,59.49,59.45,59.47,3412.0,46.0512,46.0666,46.0357,46.0512,3412.0
2017-09-12 12:15:00,59.47,59.47,59.45,59.46,1800.0,46.0512,46.0512,46.0357,46.0434,1800.0
2017-09-12 12:20:00,59.46,59.46,59.4,59.42,2454.0,46.0434,46.0434,45.997,46.0124,2454.0
2017-09-12 12:25:00,59.41,59.42,59.38,59.39,4640.0,46.0047,46.0124,45.9815,45.9892,4640.0
2017-09-12 12:30:00,59.38,59.39,59.34,59.37,13808.0,45.9815,45.9892,45.9505,45.9737,13808.0
2017-09-12 12:35:00,59.38,59.38,59.34,59.35,6600.0,45.9815,45.9815,45.9505,45.9582,6600.0
2017-09-12 12:40:00,59.36,59.36,59.3,59.32,8400.0,45.966,45.966,45.9195,45.935,8400.0
2017-09-12 12:45:00,59.31,59.32,59.29,59.29,11600.0,45.9273,45.935,45.9118,45.9118,11600.0
2017-09-12 12:50:00,59.29,59.29,59.25,59.29,6652.0,45.9118,45.9118,45.8808,45.9118,6652.0
2017-09-12 12:55:00,59.28,59.35,59.27,59.35,23314.0,45.904,45.9582,45.8963,45.9582,23314.0
2017-09-12 13:00:00,59.35,59.35,59.29,59.33,28232.0,45.9582,45.9582,45.9118,45.9427,28232.0
2017-09-12 13:05:00,59.33,59.35,59.26,59.27,19584.0,45.9427,45.9582,45.8885,45.8963,19584.0
2017-09-12 13:10:00,59.26,59.3,59.26,59.27,6600.0,45.8885,45.9195,45.8885,45.8963,6600.0
2017-09-12 13:15:00,59.27,59.3,59.26,59.26,19812.0,45.8963,45.9195,45.8885,45.8885,19812.0
2017-09-12 13:20:00,59.27,59.27,59.22,59.22,5462.0,45.8963,45.8963,45.8576,45.8576,5462.0
2017-09-12 13:25:00,59.22,59.24,59.22,59.24,6636.0,45.8576,45.8731,45.8576,45.8731,6636.0
2017-09-12 13:30:00,59.23,59.24,59.2,59.2,5142.0,45.8653,45.8731,45.8421,45.8421,5142.0
2017-09-12 13:35:00,59.19,59.19,59.14,59.14,9400.0,45.8343,45.8343,45.7956,45.7956,9400.0
2017-09-12 13:40:00,59.15,59.15,59.1,59.12,12700.0,45.8034,45.8034,45.7646,45.7801,12700.0
2017-09-12 13:45:00,59.11,59.11,59.05,59.07,7274.0,45.7724,45.7724,45.7259,45.7414,7274.0
2017-09-12 13:50:00,59.06,59.06,58.98,58.99,15352.0,45.7337,45.7337,45.6717,45.6795,15352.0
2017-09-12 13:55:00,58.99,58.99,58.93,58.96,4088.0,45.6795,45.6795,45.633,45.6562,4088.0
2017-09-12 14:00:00,58.96,58.97,58.85,58.87,32872.0,45.6562,45.664,45.5711,45.5865,32872.0
2017-09-12 14:05:00,58.88,58.88,58.8,58.83,11686.0,45.5943,45.5943,45.5323,45.5556,11686.0
2017-09-12 14:10:00,58.83,58.95,58.83,58.94,49766.0,45.5556,45.6485,45.5556,45.6407,49766.0
2017-09-12 14:15:00,58.95,59.01,58.93,59.01,10310.0,45.6485,45.695,45.633,45.695,10310.0
2017-09-12 14:20:00,59.01,59.02,58.96,58.99,29830.0,45.695,45.7027,45.6562,45.6795,29830.0
2017-09-12 14:25:00,59.01,59.1,58.99,59.08,11924.0,45.695,45.7646,45.6795,45.7492,11924.0
2017-09-12 14:30:00,59.1,59.12,59.08,59.1,4600.0,45.7646,45.7801,45.7492,45.7646,4600.0
2017-09-12 14:35:00,59.09,59.1,59.05,59.05,5600.0,45.7569,45.7646,45.7259,45.7259,5600.0
2017-09-12 14:40:00,59.04,59.1,59.04,59.08,8536.0,45.7182,45.7646,45.7182,45.7492,8536.0
2017-09-12 14:45:00,59.11,59.15,59.09,59.15,9760.0,45.7724,45.8034,45.7569,45.8034,9760.0
2017-09-12 14:50:00,59.13,59.17,59.13,59.14,8802.0,45.7879,45.8188,45.7879,45.7956,8802.0
2017-09-12 14:55:00,59.14,59.2,59.13,59.19,7800.0,45.7956,45.8421,45.7879,45.8343,7800.0
2017-09-12 15:00:00,59.18,59.2,59.14,59.14,16332.0,45.8266,45.8421,45.7956,45.7956,16332.0
2017-09-12 15:05:00,59.16,59.2,59.14,59.19,15428.0,45.8111,45.8421,45.7956,45.8343,15428.0
2017-09-12 15:10:00,59.19,59.19,59.16,59.17,10400.0,45.8343,45.8343,45.8111,45.8188,10400.0
2017-09-12 15:15:00,59.17,59.21,59.16,59.21,14562.0,45.8188,45.8498,45.8111,45.8498,14562.0
2017-09-12 15:20:00,59.21,59.21,59.13,59.18,27230.0,45.8498,45.8498,45.7879,45.8266,27230.0
2017-09-12 15:25:00,59.18,59.19,59.16,59.17,7296.0,45.8266,45.8343,45.8111,45.8188,7296.0
2017-09-12 15:30:00,59.17,59.17,59.11,59.11,16772.0,45.8188,45.8188,45.7724,45.7724,16772.0
2017-09-12 15:35:00,59.11,59.13,59.06,59.07,22670.0,45.7724,45.7879,45.7337,45.7414,22670.0
2017-09-12 15:40:00,59.07,59.09,59.05,59.08,20102.0,45.7414,45.7569,45.7259,45.7492,20102.0
2017-09-12 15:45:00,59.09,59.13,59.06,59.08,31762.0,45.7569,45.7879,45.7337,45.7492,31762.0
2017-09-12 15:50:00,59.08,59.1,59.08,59.1,33504.0,45.7492,45.7646,45.7492,45.7646,33504.0
2017-09-12 15:55:00,59.1,59.17,59.1,59.17,116474.0,45.7646,45.8188,45.7646,45.8188,116474.0
2017-09-13 09:30:00,59.03,59.24,59.03,59.09,14792.0,45.7104,45.8731,45.7104,45.7569,14792.0
2017-09-13 09:35:00,59.07,59.13,59.04,59.07,5548.0,45.7414,45.7879,45.7182,45.7414,5548.0
2017-09-13 09:40:00,59.05,59.08,58.99,59.08,6078.0,45.7259,45.7492,45.6795,45.7492,6078.0
2017-09-13 09:45:00,59.07,59.2,59.06,59.17,5600.0,45.7414,45.8421,45.7337,45.8188,5600.0
2017-09-13 09:50:00,59.12,59.17,59.1,59.14,16702.0,45.7801,45.8188,45.7646,45.7956,16702.0
2017-09-13 09:55:00,59.17,59.18,59.09,59.09,9866.0,45.8188,45.8266,45.7569,45.7569,9866.0
2017-09-13 10:00:00,59.1,59.12,59.06,59.12,3808.0,45.7646,45.7801,45.7337,45.7801,3808.0
2017-09-13 10:05:00,59.13,59.15,59.1,59.1,4602.0,45.7879,45.8034,45.7646,45.7646,4602.0
2017-09-13 10:10:00,59.1,59.24,59.09,59.24,10202.0,45.7646,45.8731,45.7569,45.8731,10202.0
2017-09-13 10:15:00,59.24,59.33,59.21,59.24,15800.0,45.8731,45.9427,45.8498,45.8731,15800.0
2017-09-13 10:20:00,59.26,59.26,59.22,59.23,3600.0,45.8885,45.8885,45.8576,45.8653,3600.0
2017-09-13 10:25:00,59.21,59.29,59.21,59.26,5376.0,45.8498,45.9118,45.8498,45.8885,5376.0
2017-09-13 10:30:00,59.24,59.24,59.18,59.23,4026.0,45.8731,45.8731,45.8266,45.8653,4026.0
2017-09-13 10:35:00,59.23,59.23,59.14,59.15,10040.0,45.8653,45.8653,45.7956,45.8034,10040.0
2017-09-13 10:40:00,59.17,59.18,59.12,59.15,10144.0,45.8188,45.8266,45.7801,45.8034,10144.0
2017-09-13 10:45:00,59.13,59.13,59.13,59.13,400.0,45.7879,45.7879,45.7879,45.7879,400.0
2017-09-13 10:50:00,59.12,59.13,59.09,59.13,3504.0,45.7801,45.7879,45.7569,45.7879,3504.0
2017-09-13 10:55:00,59.13,59.17,59.11,59.11,5400.0,45.7879,45.8188,45.7724,45.7724,5400.0
2017-09-13 11:00:00,59.13,59.19,59.07,59.19,8000.0,45.7879,45.8343,45.7414,45.8343,8000.0
2017-09-13 11:05:00,59.19,59.19,59.15,59.19,7206.0,45.8343,45.8343,45.8034,45.8343,7206.0
2017-09-13 11:10:00,59.19,59.19,59.16,59.17,3800.0,45.8343,45.8343,45.8111,45.8188,3800.0
2017-09-13 11:15:00,59.16,59.17,59.11,59.14,21542.0,45.8111,45.8188,45.7724,45.7956,21542.0
2017-09-13 11:20:00,59.13,59.15,59.12,59.15,3000.0,45.7879,45.8034,45.7801,45.8034,3000.0
2017-09-13 11:25:00,59.14,59.16,59.09,59.09,3600.0,45.7956,45.8111,45.7569,45.7569,3600.0
2017-09-13 11:30:00,59.12,59.16,59.1,59.13,3288.0,45.7801,45.8111,45.7646,45.7879,3288.0
2017-09-13 11:35:00,59.17,59.17,59.13,59.17,4008.0,45.8188,45.8188,45.7879,45.8188,4008.0
2017-09-13 11:40:00,59.18,59.18,59.14,59.16,5200.0,45.8266,45.8266,45.7956,45.8111,5200.0
2017-09-13 11:45:00,59.14,59.18,59.13,59.16,2800.0,45.7956,45.8266,45.7879,45.8111,2800.0
2017-09-13 11:50:00,59.18,59.18,59.11,59.12,3800.0,45.8266,45.8266,45.7724,45.7801,3800.0
2017-09-13 11:55:00,59.15,59.17,59.13,59.15,1200.0,45.8034,45.8188,45.7879,45.8034,1200.0
2017-09-13 12:00:00,59.18,59.19,59.14,59.14,6254.0,45.8266,45.8343,45.7956,45.7956,6254.0
2017-09-13 12:05:00,59.15,59.17,59.13,59.15,12820.0,45.8034,45.8188,45.7879,45.8034,12820.0
2017-09-13 12:10:00,59.15,59.2,59.15,59.17,3000.0,45.8034,45.8421,45.8034,45.8188,3000.0
2017-09-13 12:15:00,59.17,59.21,59.16,59.2,5200.0,45.8188,45.8498,45.8111,45.8421,5200.0
2017-09-13 12:20:00,59.2,59.26,59.18,59.26,6000.0,45.8421,45.8885,45.8266,45.8885,6000.0
2017-09-13 12:25:00,59.27,59.33,59.27,59.32,4400.0,45.8963,45.9427,45.8963,45.935,4400.0
2017-09-13 12:30:00,59.32,59.35,59.29,59.32,6046.0,45.935,45.9582,45.9118,45.935,6046.0
2017-09-13 12:35:00,59.28,59.3,59.2,59.2,4000.0,45.904,45.9195,45.8421,45.8421,4000.0
2017-09-13 12:40:00,59.22,59.27,59.22,59.27,4600.0,45.8576,45.8963,45.8576,45.8963,4600.0
2017-09-13 12:45:00,59.27,59.27,59.2,59.21,4800.0,45.8963,45.8963,45.8421,45.8498,4800.0
2017-09-13 12:50:00,59.22,59.26,59.22,59.23,3680.0,45.8576,45.8885,45.8576,45.8653,3680.0
2017-09-13 12:55:00,59.24,59.25,59.24,59.24,2800.0,45.8731,45.8808,45.8731,45.8731,2800.0
2017-09-13 13:00:00,59.21,59.26,59.21,59.26,3750.0,45.8498,45.8885,45.8498,45.8885,3750.0
2017-09-13 13:05:00,59.26,59.29,59.26,59.26,5000.0,45.8885,45.9118,45.8885,45.8885,5000.0
2017-09-13 13:10:00,59.26,59.29,59.26,59.26,3854.0,45.8885,45.9118,45.8885,45.8885,3854.0
2017-09-13 13:15:00,59.27,59.27,59.25,59.25,5074.0,45.8963,45.8963,45.8808,45.8808,5074.0
2017-09-13 13:20:00,59.24,59.24,59.22,59.24,2000.0,45.8731,45.8731,45.8576,45.8731,2000.0
2017-09-13 13:25:00,59.23,59.26,59.21,59.22,5242.0,45.8653,45.8885,45.8498,45.8576,5242.0
2017-09-13 13:30:00,59.24,59.26,59.15,59.15,10324.0,45.8731,45.8885,45.8034,45.8034,10324.0
2017-09-13 13:35:00,59.17,59.19,59.15,59.18,4200.0,45.8188,45.8343,45.8034,45.8266,4200.0
2017-09-13 13:40:00,59.22,59.22,59.16,59.16,1600.0,45.8576,45.8576,45.8111,45.8111,1600.0
2017-09-13 13:45:00,59.15,59.19,59.15,59.16,2800.0,45.8034,45.8343,45.8034,45.8111,2800.0
2017-09-13 13:50:00,59.18,59.18,59.15,59.16,7128.0,45.8266,45.8266,45.8034,45.8111,7128.0
2017-09-13 13:55:00,59.15,59.17,59.15,59.16,2200.0,45.8034,45.8188,45.8034,45.8111,2200.0
2017-09-13 14:00:00,59.16,59.16,59.13,59.13,1400.0,45.8111,45.8111,45.7879,45.7879,1400.0
2017-09-13 14:05:00,59.14,59.19,59.1,59.17,6000.0,45.7956,45.8343,45.7646,45.8188,6000.0
2017-09-13 14:10:00,59.16,59.27,59.15,59.2,13334.0,45.8111,45.8963,45.8034,45.8421,13334.0
2017-09-13 14:15:00,59.21,59.23,59.2,59.21,10070.0,45.8498,45.8653,45.8421,45.8498,10070.0
2017-09-13 14:20:00,59.21,59.26,59.2,59.26,4800.0,45.8498,45.8885,45.8421,45.8885,4800.0
2017-09-13 14:25:00,59.24,59.24,59.22,59.23,5200.0,45.8731,45.8731,45.8576,45.8653,5200.0
2017-09-13 14:30:00,59.23,59.25,59.21,59.21,8758.0,45.8653,45.8808,45.8498,45.8498,8758.0
2017-09-13 14:35:00,59.21,59.22,59.19,59.19,1800.0,45.8498,45.8576,45.8343,45.8343,1800.0
2017-09-13 14:40:00,59.18,59.24,59.18,59.23,9500.0,45.8266,45.8731,45.8266,45.8653,9500.0
2017-09-13 14:45:00,59.27,59.27,59.23,59.26,5200.0,45.8963,45.8963,45.8653,45.8885,5200.0
2017-09-13 14:50:00,59.27,59.27,59.22,59.26,4000.0,45.8963,45.8963,45.8576,45.8885,4000.0
2017-09-13 14:55:00,59.25,59.26,59.21,59.21,4600.0,45.8808,45.8885,45.8498,45.8498,4600.0
2017-09-13 15:00:00,59.22,59.24,59.2,59.2,4026.0,45.8576,45.8731,45.8421,45.8421,4026.0
2017-09-13 15:05:00,59.21,59.21,59.15,59.18,4694.0,45.8498,45.8498,45.8034,45.8266,4694.0
2017-09-13 15:10:00,59.18,59.18,59.16,59.16,6800.0,45.8266,45.8266,45.8111,45.8111,6800.0
2017-09-13 15:15:00,59.17,59.2,59.14,59.2,7820.0,45.8188,45.8421,45.7956,45.8421,7820.0
2017-09-13 15:20:00,59.19,59.19,59.16,59.18,8466.0,45.8343,45.8343,45.8111,45.8266,8466.0
2017-09-13 15:25:00,59.17,59.18,59.14,59.17,10342.0,45.8188,45.8266,45.7956,45.8188,10342.0
2017-09-13 15:30:00,59.16,59.18,59.15,59.18,11400.0,45.8111,45.8266,45.8034,45.8266,11400.0
2017-09-13 15:35:00,59.17,59.19,59.15,59.18,11580.0,45.8188,45.8343,45.8034,45.8266,11580.0
2017-09-13 15:40:00,59.17,59.17,59.13,59.14,14512.0,45.8188,45.8188,45.7879,45.7956,14512.0
2017-09-13 15:45:00,59.13,59.15,59.12,59.15,29076.0,45.7879,45.8034,45.7801,45.8034,29076.0
2017-09-13 15:50:00,59.15,59.16,59.13,59.15,26688.0,45.8034,45.8111,45.7879,45.8034,26688.0
2017-09-13 15:55:00,59.15,59.16,59.04,59.09,154422.0,45.8034,45.8111,45.7182,45.7569,154422.0
2017-09-14 09:30:00,59.08,59.15,58.88,58.96,27784.0,45.7492,45.8034,45.5943,45.6562,27784.0
2017-09-14 09:35:00,58.95,58.96,58.82,58.92,4300.0,45.6485,45.6562,45.5478,45.6253,4300.0
2017-09-14 09:40:00,58.92,58.99,58.92,58.99,14472.0,45.6253,45.6795,45.6253,45.6795,14472.0
2017-09-14 09:45:00,58.97,59.09,58.97,59.09,20794.0,45.664,45.7569,45.664,45.7569,20794.0
2017-09-14 09:50:00,59.09,59.11,59.04,59.08,11254.0,45.7569,45.7724,45.7182,45.7492,11254.0
2017-09-14 09:55:00,59.09,59.13,59.06,59.1,8198.0,45.7569,45.7879,45.7337,45.7646,8198.0
2017-09-14 10:00:00,59.1,59.21,59.1,59.17,14716.0,45.7646,45.8498,45.7646,45.8188,14716.0
2017-09-14 10:05:00,59.19,59.24,59.19,59.24,18274.0,45.8343,45.8731,45.8343,45.8731,18274.0
2017-09-14 10:10:00,59.24,59.29,59.21,59.29,11278.0,45.8731,45.9118,45.8498,45.9118,11278.0
2017-09-14 10:15:00,59.31,59.43,59.29,59.38,13400.0,45.9273,46.0202,45.9118,45.9815,13400.0
2017-09-14 10:20:00,59.42,59.42,59.37,59.41,5600.0,46.0124,46.0124,45.9737,46.0047,5600.0
2017-09-14 10:25:00,59.4,59.41,59.33,59.33,16856.0,45.997,46.0047,45.9427,45.9427,16856.0
2017-09-14 10:30:00,59.35,59.37,59.33,59.35,15406.0,45.9582,45.9737,45.9427,45.9582,15406.0
2017-09-14 10:35:00,59.35,59.47,59.35,59.42,14750.0,45.9582,46.0512,45.9582,46.0124,14750.0
2017-09-14 10:40:00,59.41,59.44,59.29,59.31,21980.0,46.0047,46.0279,45.9118,45.9273,21980.0
2017-09-14 10:45:00,59.35,59.43,59.34,59.4,14788.0,45.9582,46.0202,45.9505,45.997,14788.0
2017-09-14 10:50:00,59.41,59.43,59.4,59.42,6626.0,46.0047,46.0202,45.997,46.0124,6626.0
2017-09-14 10:55:00,59.42,59.46,59.42,59.43,9200.0,46.0124,46.0434,46.0124,46.0202,9200.0
2017-09-14 11:00:00,59.44,59.45,59.4,59.4,8748.0,46.0279,46.0357,45.997,45.997,8748.0
2017-09-14 11:05:00,59.39,59.41,59.38,59.38,8198.0,45.9892,46.0047,45.9815,45.9815,8198.0
2017-09-14 11:10:00,59.4,59.41,59.27,59.35,21296.0,45.997,46.0047,45.8963,45.9582,21296.0
2017-09-14 11:15:00,59.34,59.34,59.27,59.27,20792.0,45.9505,45.9505,45.8963,45.8963,20792.0
2017-09-14 11:20:00,59.28,59.31,59.24,59.31,16580.0,45.904,45.9273,45.8731,45.9273,16580.0
2017-09-14 11:25:00,59.31,59.35,59.3,59.35,10426.0,45.9273,45.9582,45.9195,45.9582,10426.0
2017-09-14 11:30:00,59.37,59.46,59.35,59.46,5852.0,45.9737,46.0434,45.9582,46.0434,5852.0
2017-09-14 11:35:00,59.46,59.46,59.38,59.41,7264.0,46.0434,46.0434,45.9815,46.0047,7264.0
2017-09-14 11:40:00,59.42,59.45,59.42,59.45,4900.0,46.0124,46.0357,46.0124,46.0357,4900.0
2017-09-14 11:45:00,59.44,59.47,59.41,59.47,6800.0,46.0279,46.0512,46.0047,46.0512,6800.0
2017-09-14 11:50:00,59.49,59.49,59.46,59.46,11312.0,46.0666,46.0666,46.0434,46.0434,11312.0
2017-09-14 11:55:00,59.47,59.49,59.47,59.47,10800.0,46.0512,46.0666,46.0512,46.0512,10800.0
2017-09-14 12:00:00,59.49,59.56,59.49,59.56,11222.0,46.0666,46.1208,46.0666,46.1208,11222.0
2017-09-14 12:05:00,59.55,59.56,59.52,59.54,8510.0,46.1131,46.1208,46.0899,46.1054,8510.0
2017-09-14 12:10:00,59.55,59.6,59.55,59.6,16662.0,46.1131,46.1518,46.1131,46.1518,16662.0
2017-09-14 12:15:00,59.6,59.66,59.6,59.63,7722.0,46.1518,46.1983,46.1518,46.1751,7722.0
2017-09-14 12:20:00,59.62,59.67,59.6,59.67,5504.0,46.1673,46.206,46.1518,46.206,5504.0
2017-09-14 12:25:00,59.67,59.71,59.66,59.7,6002.0,46.206,46.237,46.1983,46.2293,6002.0
2017-09-14 12:30:00,59.68,59.69,59.67,59.67,9382.0,46.2138,46.2215,46.206,46.206,9382.0
2017-09-14 12:35:00,59.66,59.67,59.63,59.66,18300.0,46.1983,46.206,46.1751,46.1983,18300.0
2017-09-14 12:40:00,59.65,59.69,59.65,59.69,12374.0,46.1905,46.2215,46.1905,46.2215,12374.0
2017-09-14 12:45:00,59.68,59.69,59.66,59.68,16222.0,46.2138,46.2215,46.1983,46.2138,16222.0
2017-09-14 12:50:00,59.69,59.71,59.68,59.68,7782.0,46.2215,46.237,46.2138,46.2138,7782.0
2017-09-14 12:55:00,59.68,59.69,59.65,59.65,32798.0,46.2138,46.2215,46.1905,46.1905,32798.0
2017-09-14 13:00:00,59.64,59.67,59.62,59.63,14000.0,46.1828,46.206,46.1673,46.1751,14000.0
2017-09-14 13:05:00,59.63,59.65,59.63,59.64,4500.0,46.1751,46.1905,46.1751,46.1828,4500.0
2017-09-14 13:10:00,59.65,59.65,59.63,59.63,3800.0,46.1905,46.1905,46.1751,46.1751,3800.0
2017-09-14 13:15:00,59.62,59.62,59.6,59.6,3200.0,46.1673,46.1673,46.1518,46.1518,3200.0
2017-09-14 13:20:00,59.59,59.59,59.55,59.55,5580.0,46.1441,46.1441,46.1131,46.1131,5580.0
2017-09-14 13:25:00,59.56,59.6,59.55,59.59,10902.0,46.1208,46.1518,46.1131,46.1441,10902.0
2017-09-14 13:30:00,59.58,59.58,59.55,59.58,5400.0,46.1363,46.1363,46.1131,46.1363,5400.0
2017-09-14 13:35:00,59.58,59.58,59.56,59.58,3200.0,46.1363,46.1363,46.1208,46.1363,3200.0
2017-09-14 13:40:00,59.56,59.58,59.55,59.58,9238.0,46.1208,46.1363,46.1131,46.1363,9238.0
2017-09-14 13:45:00,59.58,59.63,59.57,59.63,8390.0,46.1363,46.1751,46.1286,46.1751,8390.0
2017-09-14 13:50:00,59.63,59.63,59.59,59.63,19730.0,46.1751,46.1751,46.1441,46.1751,19730.0
2017-09-14 13:55:00,59.64,59.69,59.64,59.69,15512.0,46.1828,46.2215,46.1828,46.2215,15512.0
2017-09-14 14:00:00,59.68,59.69,59.66,59.66,5694.0,46.2138,46.2215,46.1983,46.1983,5694.0
2017-09-14 14:05:00,59.65,59.66,59.63,59.65,5888.0,46.1905,46.1983,46.1751,46.1905,5888.0
2017-09-14 14:10:00,59.65,59.68,59.65,59.67,13532.0,46.1905,46.2138,46.1905,46.206,13532.0
2017-09-14 14:15:00,59.67,59.69,59.66,59.67,6100.0,46.206,46.2215,46.1983,46.206,6100.0
2017-09-14 14:20:00,59.68,59.69,59.66,59.69,6414.0,46.2138,46.2215,46.1983,46.2215,6414.0
2017-09-14 14:25:00,59.69,59.69,59.65,59.66,3700.0,46.2215,46.2215,46.1905,46.1983,3700.0
2017-09-14 14:30:00,59.66,59.68,59.65,59.66,11166.0,46.1983,46.2138,46.1905,46.1983,11166.0
2017-09-14 14:35:00,59.66,59.69,59.66,59.66,14914.0,46.1983,46.2215,46.1983,46.1983,14914.0
2017-09-14 14:40:00,59.67,59.68,59.66,59.67,17442.0,46.206,46.2138,46.1983,46.206,17442.0
2017-09-14 14:45:00,59.67,59.68,59.66,59.68,6056.0,46.206,46.2138,46.1983,46.2138,6056.0
2017-09-14 14:50:00,59.66,59.68,59.65,59.65,13326.0,46.1983,46.2138,46.1905,46.1905,13326.0
2017-09-14 14:55:00,59.64,59.65,59.62,59.64,4450.0,46.1828,46.1905,46.1673,46.1828,4450.0
2017-09-14 15:00:00,59.62,59.63,59.58,59.58,8350.0,46.1673,46.1751,46.1363,46.1363,8350.0
2017-09-14 15:05:00,59.59,59.62,59.58,59.62,8464.0,46.1441,46.1673,46.1363,46.1673,8464.0
2017-09-14 15:10:00,59.61,59.61,59.55,59.55,10130.0,46.1596,46.1596,46.1131,46.1131,10130.0
2017-09-14 15:15:00,59.54,59.55,59.47,59.47,32974.0,46.1054,46.1131,46.0512,46.0512,32974.0
2017-09-14 15:20:00,59.49,59.52,59.49,59.51,12908.0,46.0666,46.0899,46.0666,46.0821,12908.0
2017-09-14 15:25:00,59.52,59.54,59.5,59.54,13718.0,46.0899,46.1054,46.0744,46.1054,13718.0
2017-09-14 15:30:00,59.54,59.58,59.54,59.56,14638.0,46.1054,46.1363,46.1054,46.1208,14638.0
2017-09-14 15:35:00,59.57,59.59,59.53,59.56,20302.0,46.1286,46.1441,46.0976,46.1208,20302.0
2017-09-14 15:40:00,59.56,59.65,59.56,59.61,16392.0,46.1208,46.1905,46.1208,46.1596,16392.0
2017-09-14 15:45:00,59.62,59.67,59.62,59.66,37738.0,46.1673,46.206,46.1673,46.1983,37738.0
2017-09-14 15:50:00,59.66,59.66,59.61,59.62,23670.0,46.1983,46.1983,46.1596,46.1673,23670.0
2017-09-14 15:55:00,59.62,59.66,59.54,59.57,290196.0,46.1673,46.1983,46.1054,46.1286,290196.0
2017-09-15 09:30:00,59.82,59.85,59.74,59.81,737960.0,46.3222,46.3454,46.2602,46.3144,737960.0
2017-09-15 09:35:00,59.8,59.8,59.72,59.77,3000.0,46.3067,46.3067,46.2447,46.2835,3000.0
2017-09-15 09:40:00,59.81,59.84,59.71,59.79,13348.0,46.3144,46.3377,46.237,46.299,13348.0
2017-09-15 09:45:00,59.76,59.77,59.66,59.74,9280.0,46.2757,46.2835,46.1983,46.2602,9280.0
2017-09-15 09:50:00,59.72,59.79,59.72,59.77,4930.0,46.2447,46.299,46.2447,46.2835,4930.0
2017-09-15 09:55:00,59.78,59.83,59.63,59.63,30176.0,46.2912,46.3299,46.1751,46.1751,30176.0
2017-09-15 10:00:00,59.62,59.64,59.55,59.59,6300.0,46.1673,46.1828,46.1131,46.1441,6300.0
2017-09-15 10:05:00,59.59,59.6,59.56,59.56,2800.0,46.1441,46.1518,46.1208,46.1208,2800.0
2017-09-15 10:10:00,59.57,59.58,59.53,59.56,6236.0,46.1286,46.1363,46.0976,46.1208,6236.0
2017-09-15 10:15:00,59.56,59.56,59.49,59.51,14400.0,46.1208,46.1208,46.0666,46.0821,14400.0
2017-09-15 10:20:00,59.49,59.5,59.47,59.48,8634.0,46.0666,46.0744,46.0512,46.0589,8634.0
2017-09-15 10:25:00,59.49,59.55,59.49,59.52,13042.0,46.0666,46.1131,46.0666,46.0899,13042.0
2017-09-15 10:30:00,59.53,59.64,59.53,59.57,27340.0,46.0976,46.1828,46.0976,46.1286,27340.0
2017-09-15 10:35:00,59.55,59.58,59.51,59.51,7878.0,46.1131,46.1363,46.0821,46.0821,7878.0
2017-09-15 10:40:00,59.51,59.55,59.51,59.55,7400.0,46.0821,46.1131,46.0821,46.1131,7400.0
2017-09-15 10:45:00,59.57,59.57,59.52,59.55,17110.0,46.1286,46.1286,46.0899,46.1131,17110.0
2017-09-15 10:50:00,59.56,59.58,59.52,59.58,35004.0,46.1208,46.1363,46.0899,46.1363,35004.0
2017-09-15 10:55:00,59.57,59.57,59.44,59.45,33636.0,46.1286,46.1286,46.0279,46.0357,33636.0
2017-09-15 11:00:00,59.45,59.51,59.43,59.51,12482.0,46.0357,46.0821,46.0202,46.0821,12482.0
2017-09-15 11:05:00,59.52,59.56,59.52,59.53,12120.0,46.0899,46.1208,46.0899,46.0976,12120.0
2017-09-15 11:10:00,59.52,59.6,59.52,59.59,25466.0,46.0899,46.1518,46.0899,46.1441,25466.0
2017-09-15 11:15:00,59.59,59.72,59.59,59.72,10826.0,46.1441,46.2447,46.1441,46.2447,10826.0
2017-09-15 11:20:00,59.71,59.77,59.71,59.74,30316.0,46.237,46.2835,46.237,46.2602,30316.0
2017-09-15 11:25:00,59.73,59.74,59.69,59.7,37372.0,46.2525,46.2602,46.2215,46.2293,37372.0
2017-09-15 11:30:00,59.7,59.71,59.63,59.63,20922.0,46.2293,46.237,46.1751,46.1751,20922.0
2017-09-15 11:35:00,59.63,59.65,59.59,59.6,12186.0,46.1751,46.1905,46.1441,46.1518,12186.0
2017-09-15 11:40:00,59.59,59.64,59.55,59.64,22632.0,46.1441,46.1828,46.1131,46.1828,22632.0
2017-09-15 11:45:00,59.64,59.68,59.63,59.66,7800.0,46.1828,46.2138,46.1751,46.1983,7800.0
2017-09-15 11:50:00,59.63,59.65,59.63,59.64,5488.0,46.1751,46.1905,46.1751,46.1828,5488.0
2017-09-15 11:55:00,59.65,59.69,59.63,59.66,25800.0,46.1905,46.2215,46.1751,46.1983,25800.0
2017-09-15 12:00:00,59.66,59.67,59.63,59.66,15748.0,46.1983,46.206,46.1751,46.1983,15748.0
2017-09-15 12:05:00,59.66,59.67,59.63,59.63,5650.0,46.1983,46.206,46.1751,46.1751,5650.0
2017-09-15 12:10:00,59.63,59.67,59.63,59.67,16904.0,46.1751,46.206,46.1751,46.206,16904.0
2017-09-15 12:15:00,59.68,59.7,59.65,59.67,21622.0,46.2138,46.2293,46.1905,46.206,21622.0
2017-09-15 12:20:00,59.66,59.7,59.66,59.67,9400.0,46.1983,46.2293,46.1983,46.206,9400.0
2017-09-15 12:25:00,59.66,59.68,59.65,59.66,12280.0,46.1983,46.2138,46.1905,46.1983,12280.0
2017-09-15 12:30:00,59.66,59.68,59.63,59.67,16900.0,46.1983,46.2138,46.1751,46.206,16900.0
2017-09-15 12:35:00,59.69,59.72,59.68,59.72,9400.0,46.2215,46.2447,46.2138,46.2447,9400.0
2017-09-15 12:40:00,59.72,59.73,59.71,59.73,6200.0,46.2447,46.2525,46.237,46.2525,6200.0
2017-09-15 12:45:00,59.73,59.73,59.65,59.66,21600.0,46.2525,46.2525,46.1905,46.1983,21600.0
2017-09-15 12:50:00,59.64,59.66,59.62,59.62,8000.0,46.1828,46.1983,46.1673,46.1673,8000.0
2017-09-15 12:55:00,59.63,59.67,59.63,59.66,21000.0,46.1751,46.206,46.1751,46.1983,21000.0
2017-09-15 13:00:00,59.66,59.66,59.63,59.64,11600.0,46.1983,46.1983,46.1751,46.1828,11600.0
2017-09-15 13:05:00,59.63,59.65,59.62,59.65,11782.0,46.1751,46.1905,46.1673,46.1905,11782.0
2017-09-15 13:10:00,59.63,59.63,59.61,59.63,8122.0,46.1751,46.1751,46.1596,46.1751,8122.0
2017-09-15 13:15:00,59.63,59.65,59.61,59.65,18106.0,46.1751,46.1905,46.1596,46.1905,18106.0
2017-09-15 13:20:00,59.65,59.67,59.61,59.61,11048.0,46.1905,46.206,46.1596,46.1596,11048.0
2017-09-15 13:25:00,59.63,59.64,59.62,59.62,6800.0,46.1751,46.1828,46.1673,46.1673,6800.0
2017-09-15 13:30:00,59.62,59.65,59.62,59.64,14748.0,46.1673,46.1905,46.1673,46.1828,14748.0
2017-09-15 13:35:00,59.64,59.65,59.6,59.62,15340.0,46.1828,46.1905,46.1518,46.1673,15340.0
2017-09-15 13:40:00,59.6,59.62,59.54,59.54,35642.0,46.1518,46.1673,46.1054,46.1054,35642.0
2017-09-15 13:45:00,59.55,59.55,59.52,59.54,8400.0,46.1131,46.1131,46.0899,46.1054,8400.0
2017-09-15 13:50:00,59.54,59.57,59.52,59.55,7008.0,46.1054,46.1286,46.0899,46.1131,7008.0
2017-09-15 13:55:00,59.54,59.55,59.53,59.53,5400.0,46.1054,46.1131,46.0976,46.0976,5400.0
2017-09-15 14:00:00,59.52,59.57,59.52,59.56,9090.0,46.0899,46.1286,46.0899,46.1208,9090.0
2017-09-15 14:05:00,59.56,59.56,59.54,59.56,11000.0,46.1208,46.1208,46.1054,46.1208,11000.0
2017-09-15 14:10:00,59.56,59.6,59.55,59.59,13000.0,46.1208,46.1518,46.1131,46.1441,13000.0
2017-09-15 14:15:00,59.59,59.6,59.56,59.56,10826.0,46.1441,46.1518,46.1208,46.1208,10826.0
2017-09-15 14:20:00,59.58,59.58,59.52,59.55,16200.0,46.1363,46.1363,46.0899,46.1131,16200.0
2017-09-15 14:25:00,59.55,59.58,59.55,59.57,11000.0,46.1131,46.1363,46.1131,46.1286,11000.0
2017-09-15 14:30:00,59.56,59.6,59.55,59.6,19516.0,46.1208,46.1518,46.1131,46.1518,19516.0
2017-09-15 14:35:00,59.6,59.62,59.6,59.6,14836.0,46.1518,46.1673,46.1518,46.1518,14836.0
2017-09-15 14:40:00,59.61,59.62,59.6,59.6,14074.0,46.1596,46.1673,46.1518,46.1518,14074.0
2017-09-15 14:45:00,59.6,59.6,59.57,59.59,26796.0,46.1518,46.1518,46.1286,46.1441,26796.0
2017-09-15 14:50:00,59.6,59.6,59.57,59.58,18752.0,46.1518,46.1518,46.1286,46.1363,18752.0
2017-09-15 14:55:00,59.58,59.6,59.57,59.6,17416.0,46.1363,46.1518,46.1286,46.1518,17416.0
2017-09-15 15:00:00,59.61,59.62,59.59,59.61,20042.0,46.1596,46.1673,46.1441,46.1596,20042.0
2017-09-15 15:05:00,59.62,59.62,59.58,59.58,20596.0,46.1673,46.1673,46.1363,46.1363,20596.0
2017-09-15 15:10:00,59.58,59.58,59.57,59.58,10960.0,46.1363,46.1363,46.1286,46.1363,10960.0
2017-09-15 15:15:00,59.58,59.61,59.57,59.6,21712.0,46.1363,46.1596,46.1286,46.1518,21712.0
2017-09-15 15:20:00,59.6,59.62,59.59,59.62,21028.0,46.1518,46.1673,46.1441,46.1673,21028.0
2017-09-15 15:25:00,59.62,59.66,59.61,59.65,40884.0,46.1673,46.1983,46.1596,46.1905,40884.0
2017-09-15 15:30:00,59.64,59.65,59.63,59.64,32360.0,46.1828,46.1905,46.1751,46.1828,32360.0
2017-09-15 15:35:00,59.64,59.67,59.63,59.67,33882.0,46.1828,46.206,46.1751,46.206,33882.0
2017-09-15 15:40:00,59.66,59.67,59.62,59.65,38836.0,46.1983,46.206,46.1673,46.1905,38836.0
2017-09-15 15:45:00,59.64,59.65,59.59,59.6,29982.0,46.1828,46.1905,46.1441,46.1518,29982.0
2017-09-15 15:50:00,59.6,59.61,59.57,59.6,60570.0,46.1518,46.1596,46.1286,46.1518,60570.0
2017-09-15 15:55:00,59.6,59.65,59.6,59.65,80626.0,46.1518,46.1905,46.1518,46.1905,80626.0
2017-09-18 09:30:00,59.6,59.71,59.58,59.58,14766.0,46.1518,46.237,46.1363,46.1363,14766.0
2017-09-18 09:35:00,59.63,59.65,59.41,59.62,21420.0,46.1751,46.1905,46.0047,46.1673,21420.0
2017-09-18 09:40:00,59.62,59.62,59.51,59.51,2800.0,46.1673,46.1673,46.0821,46.0821,2800.0
2017-09-18 09:45:00,59.47,59.51,59.46,59.46,2200.0,46.0512,46.0821,46.0434,46.0434,2200.0
2017-09-18 09:50:00,59.46,59.6,59.46,59.6,3200.0,46.0434,46.1518,46.0434,46.1518,3200.0
2017-09-18 09:55:00,59.62,59.63,59.53,59.59,5654.0,46.1673,46.1751,46.0976,46.1441,5654.0
2017-09-18 10:00:00,59.6,59.65,59.59,59.62,4000.0,46.1518,46.1905,46.1441,46.1673,4000.0
2017-09-18 10:05:00,59.65,59.65,59.59,59.6,4950.0,46.1905,46.1905,46.1441,46.1518,4950.0
2017-09-18 10:10:00,59.59,59.62,59.59,59.61,6500.0,46.1441,46.1673,46.1441,46.1596,6500.0
2017-09-18 10:15:00,59.62,59.62,59.6,59.62,1200.0,46.1673,46.1673,46.1518,46.1673,1200.0
2017-09-18 10:20:00,59.61,59.63,59.52,59.53,13526.0,46.1596,46.1751,46.0899,46.0976,13526.0
2017-09-18 10:25:00,59.54,59.57,59.47,59.47,12726.0,46.1054,46.1286,46.0512,46.0512,12726.0
2017-09-18 10:30:00,59.48,59.48,59.43,59.45,11588.0,46.0589,46.0589,46.0202,46.0357,11588.0
2017-09-18 10:35:00,59.48,59.51,59.47,59.49,20206.0,46.0589,46.0821,46.0512,46.0666,20206.0
2017-09-18 10:40:00,59.45,59.48,59.43,59.46,8438.0,46.0357,46.0589,46.0202,46.0434,8438.0
2017-09-18 10:45:00,59.47,59.48,59.45,59.47,5924.0,46.0512,46.0589,46.0357,46.0512,5924.0
2017-09-18 10:50:00,59.49,59.49,59.43,59.43,8300.0,46.0666,46.0666,46.0202,46.0202,8300.0
2017-09-18 10:55:00,59.44,59.44,59.39,59.42,6840.0,46.0279,46.0279,45.9892,46.0124,6840.0
2017-09-18 11:00:00,59.42,59.44,59.41,59.44,3800.0,46.0124,46.0279,46.0047,46.0279,3800.0
2017-09-18 11:05:00,59.44,59.48,59.41,59.48,4800.0,46.0279,46.0589,46.0047,46.0589,4800.0
2017-09-18 11:10:00,59.48,59.5,59.47,59.47,14600.0,46.0589,46.0744,46.0512,46.0512,14600.0
2017-09-18 11:15:00,59.48,59.49,59.48,59.49,2800.0,46.0589,46.0666,46.0589,46.0666,2800.0
2017-09-18 11:20:00,59.49,59.51,59.49,59.5,9900.0,46.0666,46.0821,46.0666,46.0744,9900.0
2017-09-18 11:25:00,59.5,59.51,59.49,59.5,9600.0,46.0744,46.0821,46.0666,46.0744,9600.0
2017-09-18 11:30:00,59.49,59.5,59.48,59.49,3602.0,46.0666,46.0744,46.0589,46.0666,3602.0
2017-09-18 11:35:00,59.49,59.49,59.42,59.42,9200.0,46.0666,46.0666,46.0124,46.0124,9200.0
2017-09-18 11:40:00,59.43,59.43,59.41,59.42,12478.0,46.0202,46.0202,46.0047,46.0124,12478.0
2017-09-18 11:45:00,59.41,59.42,59.4,59.41,7288.0,46.0047,46.0124,45.997,46.0047,7288.0
2017-09-18 11:50:00,59.41,59.42,59.4,59.4,4620.0,46.0047,46.0124,45.997,45.997,4620.0
2017-09-18 11:55:00,59.4,59.4,59.33,59.34,12530.0,45.997,45.997,45.9427,45.9505,12530.0
2017-09-18 12:00:00,59.34,59.34,59.24,59.24,8520.0,45.9505,45.9505,45.8731,45.8731,8520.0
2017-09-18 12:05:00,59.24,59.26,59.21,59.26,13840.0,45.8731,45.8885,45.8498,45.8885,13840.0
2017-09-18 12:10:00,59.22,59.25,59.22,59.24,1560.0,45.8576,45.8808,45.8576,45.8731,1560.0
2017-09-18 12:15:00,59.23,59.23,59.16,59.18,4600.0,45.8653,45.8653,45.8111,45.8266,4600.0
2017-09-18 12:20:00,59.18,59.18,59.12,59.13,4350.0,45.8266,45.8266,45.7801,45.7879,4350.0
2017-09-18 12:25:00,59.12,59.16,59.12,59.15,2860.0,45.7801,45.8111,45.7801,45.8034,2860.0
2017-09-18 12:30:00,59.15,59.15,59.08,59.12,5936.0,45.8034,45.8034,45.7492,45.7801,5936.0
2017-09-18 12:35:00,59.17,59.17,59.12,59.13,6000.0,45.8188,45.8188,45.7801,45.7879,6000.0
2017-09-18 12:40:00,59.08,59.13,59.08,59.12,5102.0,45.7492,45.7879,45.7492,45.7801,5102.0
2017-09-18 12:45:00,59.1,59.13,59.1,59.13,14848.0,45.7646,45.7879,45.7646,45.7879,14848.0
2017-09-18 12:50:00,59.15,59.19,59.14,59.18,9482.0,45.8034,45.8343,45.7956,45.8266,9482.0
2017-09-18 12:55:00,59.18,59.18,59.13,59.15,12660.0,45.8266,45.8266,45.7879,45.8034,12660.0
2017-09-18 13:00:00,59.16,59.16,59.12,59.13,9412.0,45.8111,45.8111,45.7801,45.7879,9412.0
2017-09-18 13:05:00,59.15,59.17,59.12,59.13,10252.0,45.8034,45.8188,45.7801,45.7879,10252.0
2017-09-18 13:10:00,59.13,59.15,59.13,59.13,3000.0,45.7879,45.8034,45.7879,45.7879,3000.0
2017-09-18 13:15:00,59.13,59.14,59.1,59.13,12580.0,45.7879,45.7956,45.7646,45.7879,12580.0
2017-09-18 13:20:00,59.15,59.15,59.12,59.15,2000.0,45.8034,45.8034,45.7801,45.8034,2000.0
2017-09-18 13:25:00,59.13,59.13,59.11,59.12,8000.0,45.7879,45.7879,45.7724,45.7801,8000.0
2017-09-18 13:30:00,59.12,59.13,59.09,59.09,6944.0,45.7801,45.7879,45.7569,45.7569,6944.0
2017-09-18 13:35:00,59.09,59.12,59.09,59.11,2800.0,45.7569,45.7801,45.7569,45.7724,2800.0
2017-09-18 13:40:00,59.11,59.12,59.07,59.08,24138.0,45.7724,45.7801,45.7414,45.7492,24138.0
2017-09-18 13:45:00,59.06,59.07,59.04,59.04,2420.0,45.7337,45.7414,45.7182,45.7182,2420.0
2017-09-18 13:50:00,59.04,59.04,58.95,58.96,12678.0,45.7182,45.7182,45.6485,45.6562,12678.0
2017-09-18 13:55:00,58.96,58.96,58.82,58.82,11052.0,45.6562,45.6562,45.5478,45.5478,11052.0
2017-09-18 14:00:00,58.82,58.82,58.76,58.77,14808.0,45.5478,45.5478,45.5014,45.5091,14808.0
2017-09-18 14:05:00,58.76,58.77,58.73,58.76,20876.0,45.5014,45.5091,45.4781,45.5014,20876.0
2017-09-18 14:10:00,58.74,58.74,58.68,58.7,21688.0,45.4859,45.4859,45.4394,45.4549,21688.0
2017-09-18 14:15:00,58.69,58.7,58.63,58.63,29912.0,45.4472,45.4549,45.4007,45.4007,29912.0
2017-09-18 14:20:00,58.64,58.7,58.64,58.69,21246.0,45.4084,45.4549,45.4084,45.4472,21246.0
2017-09-18 14:25:00,58.69,58.7,58.68,58.69,16644.0,45.4472,45.4549,45.4394,45.4472,16644.0
2017-09-18 14:30:00,58.69,58.69,58.67,58.67,30996.0,45.4472,45.4472,45.4317,45.4317,30996.0
2017-09-18 14:35:00,58.67,58.7,58.66,58.7,63436.0,45.4317,45.4549,45.4239,45.4549,63436.0
2017-09-18 14:40:00,58.7,58.72,58.69,58.71,58500.0,45.4549,45.4704,45.4472,45.4626,58500.0
2017-09-18 14:45:00,58.71,58.73,58.7,58.71,48098.0,45.4626,45.4781,45.4549,45.4626,48098.0
2017-09-18 14:50:00,58.71,58.72,58.59,58.6,41762.0,45.4626,45.4704,45.3697,45.3775,41762.0
2017-09-18 14:55:00,58.59,58.63,58.59,58.6,35840.0,45.3697,45.4007,45.3697,45.3775,35840.0
2017-09-18 15:00:00,58.6,58.62,58.58,58.62,30544.0,45.3775,45.393,45.362,45.393,30544.0
2017-09-18 15:05:00,58.61,58.7,58.6,58.7,42754.0,45.3852,45.4549,45.3775,45.4549,42754.0
2017-09-18 15:10:00,58.69,58.79,58.69,58.79,14290.0,45.4472,45.5246,45.4472,45.5246,14290.0
2017-09-18 15:15:00,58.79,58.81,58.77,58.79,19398.0,45.5246,45.5401,45.5091,45.5246,19398.0
2017-09-18 15:20:00,58.79,58.81,58.74,58.76,22636.0,45.5246,45.5401,45.4859,45.5014,22636.0
2017-09-18 15:25:00,58.75,58.75,58.69,58.72,16344.0,45.4936,45.4936,45.4472,45.4704,16344.0
2017-09-18 15:30:00,58.71,58.72,58.69,58.71,18314.0,45.4626,45.4704,45.4472,45.4626,18314.0
2017-09-18 15:35:00,58.71,58.72,58.67,58.68,27640.0,45.4626,45.4704,45.4317,45.4394,27640.0
2017-09-18 15:40:00,58.68,58.7,58.66,58.7,42412.0,45.4394,45.4549,45.4239,45.4549,42412.0
2017-09-18 15:45:00,58.7,58.74,58.69,58.74,52586.0,45.4549,45.4859,45.4472,45.4859,52586.0
2017-09-18 15:50:00,58.73,58.74,58.72,58.73,85632.0,45.4781,45.4859,45.4704,45.4781,85632.0
2017-09-18 15:55:00,58.73,58.84,58.72,58.83,275584.0,45.4781,45.5633,45.4704,45.5556,275584.0
2017-09-19 09:30:00,58.88,59.09,58.8,58.97,30592.0,45.5943,45.7569,45.5323,45.664,30592.0
2017-09-19 09:35:00,58.96,58.96,58.88,58.88,6900.0,45.6562,45.6562,45.5943,45.5943,6900.0
2017-09-19 09:40:00,58.88,58.96,58.88,58.92,6136.0,45.5943,45.6562,45.5943,45.6253,6136.0
2017-09-19 09:45:00,58.97,58.99,58.9,58.93,5820.0,45.664,45.6795,45.6098,45.633,5820.0
2017-09-19 09:50:00,58.94,58.97,58.85,58.87,10288.0,45.6407,45.664,45.5711,45.5865,10288.0
2017-09-19 09:55:00,58.87,58.88,58.83,58.84,12356.0,45.5865,45.5943,45.5556,45.5633,12356.0
2017-09-19 10:00:00,58.82,58.83,58.76,58.77,11016.0,45.5478,45.5556,45.5014,45.5091,11016.0
2017-09-19 10:05:00,58.74,58.76,58.68,58.76,15632.0,45.4859,45.5014,45.4394,45.5014,15632.0
2017-09-19 10:10:00,58.77,58.83,58.77,58.78,31980.0,45.5091,45.5556,45.5091,45.5168,31980.0
2017-09-19 10:15:00,58.79,58.8,58.74,58.76,35700.0,45.5246,45.5323,45.4859,45.5014,35700.0
2017-09-19 10:20:00,58.76,58.93,58.76,58.93,18104.0,45.5014,45.633,45.5014,45.633,18104.0
2017-09-19 10:25:00,58.93,58.93,58.84,58.91,29152.0,45.633,45.633,45.5633,45.6175,29152.0
2017-09-19 10:30:00,58.91,58.92,58.88,58.92,19000.0,45.6175,45.6253,45.5943,45.6253,19000.0
2017-09-19 10:35:00,58.92,58.92,58.85,58.91,7600.0,45.6253,45.6253,45.5711,45.6175,7600.0
2017-09-19 10:40:00,58.89,58.9,58.84,58.84,17346.0,45.602,45.6098,45.5633,45.5633,17346.0
2017-09-19 10:45:00,58.83,58.88,58.83,58.83,11434.0,45.5556,45.5943,45.5556,45.5556,11434.0
2017-09-19 10:50:00,58.84,58.87,58.81,58.87,14098.0,45.5633,45.5865,45.5401,45.5865,14098.0
2017-09-19 10:55:00,58.86,58.88,58.8,58.85,16400.0,45.5788,45.5943,45.5323,45.5711,16400.0
2017-09-19 11:00:00,58.85,58.96,58.82,58.96,17824.0,45.5711,45.6562,45.5478,45.6562,17824.0
2017-09-19 11:05:00,58.96,58.96,58.91,58.95,14894.0,45.6562,45.6562,45.6175,45.6485,14894.0
2017-09-19 11:10:00,58.95,58.97,58.88,58.91,9756.0,45.6485,45.664,45.5943,45.6175,9756.0
2017-09-19 11:15:00,58.91,58.92,58.86,58.91,7304.0,45.6175,45.6253,45.5788,45.6175,7304.0
2017-09-19 11:20:00,58.88,58.9,58.86,58.86,4596.0,45.5943,45.6098,45.5788,45.5788,4596.0
2017-09-19 11:25:00,58.86,58.91,58.86,58.87,18064.0,45.5788,45.6175,45.5788,45.5865,18064.0
2017-09-19 11:30:00,58.87,58.87,58.81,58.83,15884.0,45.5865,45.5865,45.5401,45.5556,15884.0
2017-09-19 11:35:00,58.84,58.84,58.79,58.8,12050.0,45.5633,45.5633,45.5246,45.5323,12050.0
2017-09-19 11:40:00,58.8,58.81,58.76,58.81,16430.0,45.5323,45.5401,45.5014,45.5401,16430.0
2017-09-19 11:45:00,58.81,58.84,58.79,58.8,12840.0,45.5401,45.5633,45.5246,45.5323,12840.0
2017-09-19 11:50:00,58.81,58.83,58.8,58.81,14474.0,45.5401,45.5556,45.5323,45.5401,14474.0
2017-09-19 11:55:00,58.84,58.85,58.8,58.82,5228.0,45.5633,45.5711,45.5323,45.5478,5228.0
2017-09-19 12:00:00,58.82,58.82,58.63,58.69,43054.0,45.5478,45.5478,45.4007,45.4472,43054.0
2017-09-19 12:05:00,58.69,58.74,58.68,58.74,15200.0,45.4472,45.4859,45.4394,45.4859,15200.0
2017-09-19 12:10:00,58.76,58.8,58.76,58.78,5702.0,45.5014,45.5323,45.5014,45.5168,5702.0
2017-09-19 12:15:00,58.79,58.82,58.78,58.78,6082.0,45.5246,45.5478,45.5168,45.5168,6082.0
2017-09-19 12:20:00,58.77,58.8,58.77,58.8,4500.0,45.5091,45.5323,45.5091,45.5323,4500.0
2017-09-19 12:25:00,58.8,58.83,58.79,58.81,6768.0,45.5323,45.5556,45.5246,45.5401,6768.0
2017-09-19 12:30:00,58.79,58.83,58.76,58.76,11104.0,45.5246,45.5556,45.5014,45.5014,11104.0
2017-09-19 12:35:00,58.76,58.77,58.73,58.77,6556.0,45.5014,45.5091,45.4781,45.5091,6556.0
2017-09-19 12:40:00,58.77,58.78,58.74,58.74,9280.0,45.5091,45.5168,45.4859,45.4859,9280.0
2017-09-19 12:45:00,58.74,58.76,58.73,58.76,5200.0,45.4859,45.5014,45.4781,45.5014,5200.0
2017-09-19 12:50:00,58.73,58.74,58.71,58.73,12488.0,45.4781,45.4859,45.4626,45.4781,12488.0
2017-09-19 12:55:00,58.74,58.75,58.73,58.74,5618.0,45.4859,45.4936,45.4781,45.4859,5618.0
2017-09-19 13:00:00,58.74,58.76,58.74,58.74,4600.0,45.4859,45.5014,45.4859,45.4859,4600.0
2017-09-19 13:05:00,58.74,58.75,58.72,58.73,10044.0,45.4859,45.4936,45.4704,45.4781,10044.0
2017-09-19 13:10:00,58.73,58.73,58.71,58.71,4400.0,45.4781,45.4781,45.4626,45.4626,4400.0
2017-09-19 13:15:00,58.73,58.75,58.72,58.73,10600.0,45.4781,45.4936,45.4704,45.4781,10600.0
2017-09-19 13:20:00,58.73,58.77,58.73,58.77,11746.0,45.4781,45.5091,45.4781,45.5091,11746.0
2017-09-19 13:25:00,58.77,58.8,58.76,58.77,18660.0,45.5091,45.5323,45.5014,45.5091,18660.0
2017-09-19 13:30:00,58.78,58.78,58.76,58.76,11518.0,45.5168,45.5168,45.5014,45.5014,11518.0
2017-09-19 13:35:00,58.76,58.76,58.74,58.76,9892.0,45.5014,45.5014,45.4859,45.5014,9892.0
2017-09-19 13:40:00,58.74,58.76,58.74,58.76,8500.0,45.4859,45.5014,45.4859,45.5014,8500.0
2017-09-19 13:45:00,58.76,58.76,58.74,58.74,6000.0,45.5014,45.5014,45.4859,45.4859,6000.0
2017-09-19 13:50:00,58.76,58.78,58.74,58.77,15176.0,45.5014,45.5168,45.4859,45.5091,15176.0
2017-09-19 13:55:00,58.77,58.77,58.75,58.75,12676.0,45.5091,45.5091,45.4936,45.4936,12676.0
2017-09-19 14:00:00,58.74,58.75,58.73,58.74,4900.0,45.4859,45.4936,45.4781,45.4859,4900.0
2017-09-19 14:05:00,58.74,58.77,58.74,58.75,14684.0,45.4859,45.5091,45.4859,45.4936,14684.0
2017-09-19 14:10:00,58.74,58.76,58.73,58.74,15924.0,45.4859,45.5014,45.4781,45.4859,15924.0
2017-09-19 14:15:00,58.74,58.76,58.73,58.75,6836.0,45.4859,45.5014,45.4781,45.4936,6836.0
2017-09-19 14:20:00,58.76,58.77,58.75,58.75,11500.0,45.5014,45.5091,45.4936,45.4936,11500.0
2017-09-19 14:25:00,58.75,58.75,58.73,58.74,7460.0,45.4936,45.4936,45.4781,45.4859,7460.0
2017-09-19 14:30:00,58.74,58.8,58.74,58.8,4354.0,45.4859,45.5323,45.4859,45.5323,4354.0
2017-09-19 14:35:00,58.8,58.8,58.79,58.8,4904.0,45.5323,45.5323,45.5246,45.5323,4904.0
2017-09-19 14:40:00,58.8,58.82,58.79,58.81,6258.0,45.5323,45.5478,45.5246,45.5401,6258.0
2017-09-19 14:45:00,58.81,58.85,58.8,58.84,5800.0,45.5401,45.5711,45.5323,45.5633,5800.0
2017-09-19 14:50:00,58.83,58.84,58.82,58.83,3000.0,45.5556,45.5633,45.5478,45.5556,3000.0
2017-09-19 14:55:00,58.85,58.91,58.85,58.88,8726.0,45.5711,45.6175,45.5711,45.5943,8726.0
2017-09-19 15:00:00,58.88,58.88,58.84,58.87,7852.0,45.5943,45.5943,45.5633,45.5865,7852.0
2017-09-19 15:05:00,58.86,58.86,58.82,58.84,12404.0,45.5788,45.5788,45.5478,45.5633,12404.0
2017-09-19 15:10:00,58.84,58.84,58.8,58.8,8808.0,45.5633,45.5633,45.5323,45.5323,8808.0
2017-09-19 15:15:00,58.79,58.84,58.79,58.84,7918.0,45.5246,45.5633,45.5246,45.5633,7918.0
2017-09-19 15:20:00,58.84,58.86,58.82,58.82,12242.0,45.5633,45.5788,45.5478,45.5478,12242.0
2017-09-19 15:25:00,58.81,58.84,58.81,58.84,8400.0,45.5401,45.5633,45.5401,45.5633,8400.0
2017-09-19 15:30:00,58.84,58.87,58.84,58.86,23404.0,45.5633,45.5865,45.5633,45.5788,23404.0
2017-09-19 15:35:00,58.86,58.88,58.85,58.88,13000.0,45.5788,45.5943,45.5711,45.5943,13000.0
2017-09-19 15:40:00,58.88,58.91,58.88,58.91,24720.0,45.5943,45.6175,45.5943,45.6175,24720.0
2017-09-19 15:45:00,58.9,58.91,58.85,58.88,38440.0,45.6098,45.6175,45.5711,45.5943,38440.0
2017-09-19 15:50:00,58.88,58.88,58.85,58.85,27812.0,45.5943,45.5943,45.5711,45.5711,27812.0
2017-09-19 15:55:00,58.85,58.85,58.79,58.8,66648.0,45.5711,45.5711,45.5246,45.5323,66648.0
2017-09-20 09:30:00,58.8,59.05,58.8,59.05,35036.0,45.5323,45.7259,45.5323,45.7259,35036.0
2017-09-20 09:35:00,58.94,59.06,58.93,59.04,2734.0,45.6407,45.7337,45.633,45.7182,2734.0
2017-09-20 09:40:00,59.02,59.02,58.93,58.98,6018.0,45.7027,45.7027,45.633,45.6717,6018.0
2017-09-20 09:45:00,58.95,58.97,58.81,58.81,4720.0,45.6485,45.664,45.5401,45.5401,4720.0
2017-09-20 09:50:00,58.83,58.83,58.79,58.8,10604.0,45.5556,45.5556,45.5246,45.5323,10604.0
2017-09-20 09:55:00,58.8,58.94,58.8,58.88,9818.0,45.5323,45.6407,45.5323,45.5943,9818.0
2017-09-20 10:00:00,58.87,58.9,58.84,58.85,16416.0,45.5865,45.6098,45.5633,45.5711,16416.0
2017-09-20 10:05:00,58.87,58.92,58.87,58.88,16764.0,45.5865,45.6253,45.5865,45.5943,16764.0
2017-09-20 10:10:00,58.88,58.88,58.87,58.87,3914.0,45.5943,45.5943,45.5865,45.5865,3914.0
2017-09-20 10:15:00,58.84,58.87,58.81,58.85,9740.0,45.5633,45.5865,45.5401,45.5711,9740.0
2017-09-20 10:20:00,58.87,58.87,58.74,58.76,25862.0,45.5865,45.5865,45.4859,45.5014,25862.0
2017-09-20 10:25:00,58.77,58.84,58.77,58.84,3826.0,45.5091,45.5633,45.5091,45.5633,3826.0
2017-09-20 10:30:00,58.81,58.83,58.77,58.8,3480.0,45.5401,45.5556,45.5091,45.5323,3480.0
2017-09-20 10:35:00,58.8,58.82,58.79,58.81,5072.0,45.5323,45.5478,45.5246,45.5401,5072.0
2017-09-20 10:40:00,58.8,58.8,58.78,58.79,2920.0,45.5323,45.5323,45.5168,45.5246,2920.0
2017-09-20 10:45:00,58.79,58.84,58.79,58.82,4600.0,45.5246,45.5633,45.5246,45.5478,4600.0
2017-09-20 10:50:00,58.81,58.83,58.81,58.81,1654.0,45.5401,45.5556,45.5401,45.5401,1654.0
2017-09-20 10:55:00,58.82,58.9,58.81,58.88,18770.0,45.5478,45.6098,45.5401,45.5943,18770.0
2017-09-20 11:00:00,58.88,58.94,58.88,58.9,5016.0,45.5943,45.6407,45.5943,45.6098,5016.0
2017-09-20 11:05:00,58.89,58.91,58.88,58.88,6200.0,45.602,45.6175,45.5943,45.5943,6200.0
2017-09-20 11:10:00,58.85,58.87,58.79,58.79,6000.0,45.5711,45.5865,45.5246,45.5246,6000.0
2017-09-20 11:15:00,58.77,58.78,58.71,58.71,6534.0,45.5091,45.5168,45.4626,45.4626,6534.0
2017-09-20 11:20:00,58.72,58.73,58.7,58.72,2200.0,45.4704,45.4781,45.4549,45.4704,2200.0
2017-09-20 11:25:00,58.72,58.74,58.71,58.71,5522.0,45.4704,45.4859,45.4626,45.4626,5522.0
2017-09-20 11:30:00,58.7,58.8,58.7,58.8,3774.0,45.4549,45.5323,45.4549,45.5323,3774.0
2017-09-20 11:35:00,58.79,58.8,58.76,58.76,4800.0,45.5246,45.5323,45.5014,45.5014,4800.0
2017-09-20 11:40:00,58.74,58.74,58.72,58.72,2096.0,45.4859,45.4859,45.4704,45.4704,2096.0
2017-09-20 11:45:00,58.71,58.73,58.69,58.72,36964.0,45.4626,45.4781,45.4472,45.4704,36964.0
2017-09-20 11:50:00,58.71,58.72,58.7,58.72,7310.0,45.4626,45.4704,45.4549,45.4704,7310.0
2017-09-20 11:55:00,58.73,58.75,58.71,58.72,8700.0,45.4781,45.4936,45.4626,45.4704,8700.0
2017-09-20 12:00:00,58.71,58.71,58.63,58.63,8072.0,45.4626,45.4626,45.4007,45.4007,8072.0
2017-09-20 12:05:00,58.63,58.65,58.62,58.64,8282.0,45.4007,45.4162,45.393,45.4084,8282.0
2017-09-20 12:10:00,58.65,58.66,58.64,58.66,128200.0,45.4162,45.4239,45.4084,45.4239,128200.0
2017-09-20 12:15:00,58.66,58.71,58.65,58.7,5714.0,45.4239,45.4626,45.4162,45.4549,5714.0
2017-09-20 12:20:00,58.7,58.7,58.68,58.69,3800.0,45.4549,45.4549,45.4394,45.4472,3800.0
2017-09-20 12:25:00,58.7,58.71,58.65,58.67,9400.0,45.4549,45.4626,45.4162,45.4317,9400.0
2017-09-20 12:30:00,58.66,58.66,58.64,58.65,5784.0,45.4239,45.4239,45.4084,45.4162,5784.0
2017-09-20 12:35:00,58.65,58.65,58.63,58.63,1600.0,45.4162,45.4162,45.4007,45.4007,1600.0
2017-09-20 12:40:00,58.63,58.63,58.6,58.62,3200.0,45.4007,45.4007,45.3775,45.393,3200.0
2017-09-20 12:45:00,58.62,58.63,58.61,58.62,1400.0,45.393,45.4007,45.3852,45.393,1400.0
2017-09-20 12:50:00,58.61,58.67,58.61,58.67,5712.0,45.3852,45.4317,45.3852,45.4317,5712.0
2017-09-20 12:55:00,58.67,58.7,58.66,58.69,10000.0,45.4317,45.4549,45.4239,45.4472,10000.0
2017-09-20 13:00:00,58.69,58.72,58.69,58.72,8200.0,45.4472,45.4704,45.4472,45.4704,8200.0
2017-09-20 13:05:00,58.72,58.72,58.69,58.71,7522.0,45.4704,45.4704,45.4472,45.4626,7522.0
2017-09-20 13:10:00,58.7,58.72,58.69,58.71,6400.0,45.4549,45.4704,45.4472,45.4626,6400.0
2017-09-20 13:15:00,58.71,58.72,58.69,58.69,10052.0,45.4626,45.4704,45.4472,45.4472,10052.0
2017-09-20 13:20:00,58.69,58.72,58.69,58.72,6878.0,45.4472,45.4704,45.4472,45.4704,6878.0
2017-09-20 13:25:00,58.73,58.74,58.72,58.74,3000.0,45.4781,45.4859,45.4704,45.4859,3000.0
2017-09-20 13:30:00,58.74,58.78,58.74,58.78,6090.0,45.4859,45.5168,45.4859,45.5168,6090.0
2017-09-20 13:35:00,58.78,58.81,58.76,58.81,4430.0,45.5168,45.5401,45.5014,45.5401,4430.0
2017-09-20 13:40:00,58.81,58.85,58.79,58.79,17002.0,45.5401,45.5711,45.5246,45.5246,17002.0
2017-09-20 13:45:00,58.8,58.8,58.76,58.78,13804.0,45.5323,45.5323,45.5014,45.5168,13804.0
2017-09-20 13:50:00,58.8,58.8,58.72,58.72,17674.0,45.5323,45.5323,45.4704,45.4704,17674.0
2017-09-20 13:55:00,58.74,58.74,58.7,58.7,13620.0,45.4859,45.4859,45.4549,45.4549,13620.0
2017-09-20 14:00:00,58.68,58.69,58.33,58.36,40140.0,45.4394,45.4472,45.1684,45.1916,40140.0
2017-09-20 14:05:00,58.34,58.47,58.3,58.41,31334.0,45.1761,45.2768,45.1452,45.2303,31334.0
2017-09-20 14:10:00,58.41,58.63,58.37,58.61,29854.0,45.2303,45.4007,45.1994,45.3852,29854.0
2017-09-20 14:15:00,58.57,58.62,58.43,58.51,13944.0,45.3542,45.393,45.2458,45.3078,13944.0
2017-09-20 14:20:00,58.49,58.5,58.4,58.43,20248.0,45.2923,45.3,45.2226,45.2458,20248.0
2017-09-20 14:25:00,58.45,58.52,58.44,58.51,12458.0,45.2613,45.3155,45.2536,45.3078,12458.0
2017-09-20 14:30:00,58.52,58.52,58.38,58.39,32344.0,45.3155,45.3155,45.2071,45.2148,32344.0
2017-09-20 14:35:00,58.41,58.5,58.35,58.41,22298.0,45.2303,45.3,45.1839,45.2303,22298.0
2017-09-20 14:40:00,58.39,58.41,58.25,58.32,29890.0,45.2148,45.2303,45.1064,45.1606,29890.0
2017-09-20 14:45:00,58.29,58.3,58.23,58.25,17712.0,45.1374,45.1452,45.091,45.1064,17712.0
2017-09-20 14:50:00,58.26,58.33,58.26,58.3,26190.0,45.1142,45.1684,45.1142,45.1452,26190.0
2017-09-20 14:55:00,58.3,58.41,58.3,58.35,16770.0,45.1452,45.2303,45.1452,45.1839,16770.0
2017-09-20 15:00:00,58.35,58.35,58.31,58.32,20134.0,45.1839,45.1839,45.1529,45.1606,20134.0
2017-09-20 15:05:00,58.32,58.35,58.26,58.26,41990.0,45.1606,45.1839,45.1142,45.1142,41990.0
2017-09-20 15:10:00,58.27,58.31,58.26,58.27,66768.0,45.1219,45.1529,45.1142,45.1219,66768.0
2017-09-20 15:15:00,58.27,58.29,58.26,58.27,55278.0,45.1219,45.1374,45.1142,45.1219,55278.0
2017-09-20 15:20:00,58.27,58.27,58.24,58.26,11862.0,45.1219,45.1219,45.0987,45.1142,11862.0
2017-09-20 15:25:00,58.27,58.27,58.24,58.24,18044.0,45.1219,45.1219,45.0987,45.0987,18044.0
2017-09-20 15:30:00,58.24,58.29,58.24,58.27,96866.0,45.0987,45.1374,45.0987,45.1219,96866.0
2017-09-20 15:35:00,58.28,58.3,58.25,58.3,157338.0,45.1297,45.1452,45.1064,45.1452,157338.0
2017-09-20 15:40:00,58.29,58.35,58.27,58.27,71212.0,45.1374,45.1839,45.1219,45.1219,71212.0
2017-09-20 15:45:00,58.27,58.29,58.22,58.23,77136.0,45.1219,45.1374,45.0832,45.091,77136.0
2017-09-20 15:50:00,58.22,58.28,58.21,58.27,70896.0,45.0832,45.1297,45.0755,45.1219,70896.0
2017-09-20 15:55:00,58.27,58.29,58.24,58.29,89494.0,45.1219,45.1374,45.0987,45.1374,89494.0
2017-09-21 09:30:00,58.0,58.12,57.98,58.11,22278.0,45.2316,45.3251,45.216,45.3173,22278.0
2017-09-21 09:35:00,58.1,58.1,57.95,57.96,7900.0,45.3095,45.3095,45.1926,45.2004,7900.0
2017-09-21 09:40:00,58.01,58.12,58.01,58.09,17032.0,45.2394,45.3251,45.2394,45.3017,17032.0
2017-09-21 09:45:00,58.12,58.35,58.09,58.27,35964.0,45.3251,45.5045,45.3017,45.4421,35964.0
2017-09-21 09:50:00,58.24,58.27,58.21,58.22,7360.0,45.4187,45.4421,45.3953,45.4031,7360.0
2017-09-21 09:55:00,58.24,58.3,58.24,58.26,8790.0,45.4187,45.4655,45.4187,45.4343,8790.0
2017-09-21 10:00:00,58.25,58.27,58.2,58.27,6000.0,45.4265,45.4421,45.3875,45.4421,6000.0
2017-09-21 10:05:00,58.24,58.26,58.22,58.26,5568.0,45.4187,45.4343,45.4031,45.4343,5568.0
2017-09-21 10:10:00,58.25,58.27,58.22,58.26,15480.0,45.4265,45.4421,45.4031,45.4343,15480.0
2017-09-21 10:15:00,58.27,58.35,58.27,58.3,14498.0,45.4421,45.5045,45.4421,45.4655,14498.0
2017-09-21 10:20:00,58.31,58.43,58.31,58.38,21818.0,45.4733,45.5669,45.4733,45.5279,21818.0
2017-09-21 10:25:00,58.41,58.42,58.34,58.35,6600.0,45.5513,45.5591,45.4967,45.5045,6600.0
2017-09-21 10:30:00,58.37,58.38,58.35,58.37,3546.0,45.5201,45.5279,45.5045,45.5201,3546.0
2017-09-21 10:35:00,58.35,58.38,58.34,58.38,5830.0,45.5045,45.5279,45.4967,45.5279,5830.0
2017-09-21 10:40:00,58.39,58.41,58.35,58.38,16714.0,45.5357,45.5513,45.5045,45.5279,16714.0
2017-09-21 10:45:00,58.4,58.4,58.32,58.32,6668.0,45.5435,45.5435,45.4811,45.4811,6668.0
2017-09-21 10:50:00,58.3,58.34,58.3,58.34,2800.0,45.4655,45.4967,45.4655,45.4967,2800.0
2017-09-21 10:55:00,58.32,58.33,58.29,58.31,4800.0,45.4811,45.4889,45.4577,45.4733,4800.0
2017-09-21 11:00:00,58.31,58.33,58.29,58.31,7400.0,45.4733,45.4889,45.4577,45.4733,7400.0
2017-09-21 11:05:00,58.3,58.33,58.3,58.31,2200.0,45.4655,45.4889,45.4655,45.4733,2200.0
2017-09-21 11:10:00,58.3,58.31,58.27,58.27,13110.0,45.4655,45.4733,45.4421,45.4421,13110.0
2017-09-21 11:15:00,58.27,58.32,58.26,58.31,6402.0,45.4421,45.4811,45.4343,45.4733,6402.0
2017-09-21 11:20:00,58.31,58.32,58.27,58.28,5250.0,45.4733,45.4811,45.4421,45.4499,5250.0
2017-09-21 11:25:00,58.27,58.27,58.25,58.27,9966.0,45.4421,45.4421,45.4265,45.4421,9966.0
2017-09-21 11:30:00,58.26,58.26,58.19,58.21,7360.0,45.4343,45.4343,45.3797,45.3953,7360.0
2017-09-21 11:35:00,58.2,58.22,58.2,58.21,10456.0,45.3875,45.4031,45.3875,45.3953,10456.0
2017-09-21 11:40:00,58.21,58.24,58.2,58.24,3740.0,45.3953,45.4187,45.3875,45.4187,3740.0
2017-09-21 11:45:00,58.23,58.24,58.2,58.2,4800.0,45.4109,45.4187,45.3875,45.3875,4800.0
2017-09-21 11:50:00,58.2,58.23,58.18,58.23,9572.0,45.3875,45.4109,45.3719,45.4109,9572.0
2017-09-21 11:55:00,58.21,58.24,58.21,58.22,4268.0,45.3953,45.4187,45.3953,45.4031,4268.0
2017-09-21 12:00:00,58.24,58.28,58.24,58.26,38800.0,45.4187,45.4499,45.4187,45.4343,38800.0
2017-09-21 12:05:00,58.26,58.29,58.26,58.27,17202.0,45.4343,45.4577,45.4343,45.4421,17202.0
2017-09-21 12:10:00,58.28,58.29,58.26,58.27,16396.0,45.4499,45.4577,45.4343,45.4421,16396.0
2017-09-21 12:15:00,58.28,58.31,58.27,58.29,10410.0,45.4499,45.4733,45.4421,45.4577,10410.0
2017-09-21 12:20:00,58.3,58.34,58.28,58.33,7400.0,45.4655,45.4967,45.4499,45.4889,7400.0
2017-09-21 12:25:00,58.34,58.35,58.32,58.33,6818.0,45.4967,45.5045,45.4811,45.4889,6818.0
2017-09-21 12:30:00,58.33,58.34,58.33,58.34,7074.0,45.4889,45.4967,45.4889,45.4967,7074.0
2017-09-21 12:35:00,58.34,58.35,58.32,58.32,32326.0,45.4967,45.5045,45.4811,45.4811,32326.0
2017-09-21 12:40:00,58.33,58.33,58.29,58.29,6600.0,45.4889,45.4889,45.4577,45.4577,6600.0
2017-09-21 12:45:00,58.29,58.29,58.23,58.23,13558.0,45.4577,45.4577,45.4109,45.4109,13558.0
2017-09-21 12:50:00,58.22,58.24,58.21,58.22,4800.0,45.4031,45.4187,45.3953,45.4031,4800.0
2017-09-21 12:55:00,58.22,58.25,58.22,58.24,3916.0,45.4031,45.4265,45.4031,45.4187,3916.0
2017-09-21 13:00:00,58.24,58.25,58.23,58.23,6200.0,45.4187,45.4265,45.4109,45.4109,6200.0
2017-09-21 13:05:00,58.24,58.25,58.22,58.22,4208.0,45.4187,45.4265,45.4031,45.4031,4208.0
2017-09-21 13:10:00,58.23,58.23,58.2,58.2,4000.0,45.4109,45.4109,45.3875,45.3875,4000.0
2017-09-21 13:15:00,58.19,58.19,58.14,58.15,5950.0,45.3797,45.3797,45.3407,45.3485,5950.0
2017-09-21 13:20:00,58.15,58.18,58.14,58.17,7284.0,45.3485,45.3719,45.3407,45.3641,7284.0
2017-09-21 13:25:00,58.17,58.22,58.17,58.22,22410.0,45.3641,45.4031,45.3641,45.4031,22410.0
2017-09-21 13:30:00,58.2,58.23,58.19,58.2,9200.0,45.3875,45.4109,45.3797,45.3875,9200.0
2017-09-21 13:35:00,58.21,58.22,58.17,58.17,13136.0,45.3953,45.4031,45.3641,45.3641,13136.0
2017-09-21 13:40:00,58.17,58.2,58.17,58.18,11200.0,45.3641,45.3875,45.3641,45.3719,11200.0
2017-09-21 13:45:00,58.18,58.18,58.13,58.17,13544.0,45.3719,45.3719,45.3329,45.3641,13544.0
2017-09-21 13:50:00,58.16,58.16,58.14,58.14,10602.0,45.3563,45.3563,45.3407,45.3407,10602.0
2017-09-21 13:55:00,58.15,58.16,58.13,58.16,4602.0,45.3485,45.3563,45.3329,45.3563,4602.0
2017-09-21 14:00:00,58.16,58.18,58.13,58.13,5866.0,45.3563,45.3719,45.3329,45.3329,5866.0
2017-09-21 14:05:00,58.13,58.15,58.09,58.09,12834.0,45.3329,45.3485,45.3017,45.3017,12834.0
2017-09-21 14:10:00,58.09,58.13,58.09,58.1,21724.0,45.3017,45.3329,45.3017,45.3095,21724.0
2017-09-21 14:15:00,58.12,58.12,58.09,58.09,20034.0,45.3251,45.3251,45.3017,45.3017,20034.0
2017-09-21 14:20:00,58.08,58.11,58.08,58.1,22530.0,45.2939,45.3173,45.2939,45.3095,22530.0
2017-09-21 14:25:00,58.09,58.12,58.09,58.1,7460.0,45.3017,45.3251,45.3017,45.3095,7460.0
2017-09-21 14:30:00,58.09,58.1,58.08,58.09,16346.0,45.3017,45.3095,45.2939,45.3017,16346.0
2017-09-21 14:35:00,58.08,58.08,58.0,58.04,28470.0,45.2939,45.2939,45.2316,45.2627,28470.0
2017-09-21 14:40:00,58.06,58.08,58.05,58.05,14680.0,45.2783,45.2939,45.2705,45.2705,14680.0
2017-09-21 14:45:00,58.05,58.1,58.05,58.1,6522.0,45.2705,45.3095,45.2705,45.3095,6522.0
2017-09-21 14:50:00,58.09,58.09,58.04,58.04,15376.0,45.3017,45.3017,45.2627,45.2627,15376.0
2017-09-21 14:55:00,58.04,58.04,58.01,58.01,19656.0,45.2627,45.2627,45.2394,45.2394,19656.0
2017-09-21 15:00:00,58.01,58.08,57.99,58.08,34094.0,45.2394,45.2939,45.2238,45.2939,34094.0
2017-09-21 15:05:00,58.08,58.1,58.02,58.04,23100.0,45.2939,45.3095,45.2471,45.2627,23100.0
2017-09-21 15:10:00,58.04,58.05,58.02,58.04,9400.0,45.2627,45.2705,45.2471,45.2627,9400.0
2017-09-21 15:15:00,58.04,58.05,58.02,58.04,36388.0,45.2627,45.2705,45.2471,45.2627,36388.0
2017-09-21 15:20:00,58.04,58.05,58.04,58.04,11290.0,45.2627,45.2705,45.2627,45.2627,11290.0
2017-09-21 15:25:00,58.04,58.04,58.0,58.0,22600.0,45.2627,45.2627,45.2316,45.2316,22600.0
2017-09-21 15:30:00,58.01,58.05,58.01,58.05,27778.0,45.2394,45.2705,45.2394,45.2705,27778.0
2017-09-21 15:35:00,58.05,58.05,58.02,58.02,31440.0,45.2705,45.2705,45.2471,45.2471,31440.0
2017-09-21 15:40:00,58.02,58.03,57.99,57.99,23420.0,45.2471,45.2549,45.2238,45.2238,23420.0
2017-09-21 15:45:00,57.99,58.02,57.99,58.01,42946.0,45.2238,45.2471,45.2238,45.2394,42946.0
2017-09-21 15:50:00,58.02,58.02,57.99,58.0,65144.0,45.2471,45.2471,45.2238,45.2316,65144.0
2017-09-21 15:55:00,57.99,58.01,57.95,57.98,253106.0,45.2238,45.2394,45.1926,45.216,253106.0
2017-09-22 09:30:00,58.19,58.19,58.11,58.11,11258.0,45.3797,45.3797,45.3173,45.3173,11258.0
2017-09-22 09:35:00,58.16,58.18,58.06,58.13,13150.0,45.3563,45.3719,45.2783,45.3329,13150.0
2017-09-22 09:40:00,58.15,58.19,58.02,58.02,47406.0,45.3485,45.3797,45.2471,45.2471,47406.0
2017-09-22 09:45:00,58.03,58.13,57.97,58.0,38892.0,45.2549,45.3329,45.2082,45.2316,38892.0
2017-09-22 09:50:00,58.04,58.12,58.04,58.1,10392.0,45.2627,45.3251,45.2627,45.3095,10392.0
2017-09-22 09:55:00,58.1,58.13,58.0,58.02,22820.0,45.3095,45.3329,45.2316,45.2471,22820.0
2017-09-22 10:00:00,57.99,58.01,57.96,57.97,10424.0,45.2238,45.2394,45.2004,45.2082,10424.0
2017-09-22 10:05:00,57.99,57.99,57.93,57.96,23378.0,45.2238,45.2238,45.177,45.2004,23378.0
2017-09-22 10:10:00,57.98,58.06,57.96,58.03,58786.0,45.216,45.2783,45.2004,45.2549,58786.0
2017-09-22 10:15:00,58.04,58.06,57.96,57.99,39442.0,45.2627,45.2783,45.2004,45.2238,39442.0
2017-09-22 10:20:00,57.98,58.03,57.94,57.97,20350.0,45.216,45.2549,45.1848,45.2082,20350.0
2017-09-22 10:25:00,57.98,58.04,57.97,58.04,10878.0,45.216,45.2627,45.2082,45.2627,10878.0
2017-09-22 10:30:00,58.02,58.02,57.96,57.96,28184.0,45.2471,45.2471,45.2004,45.2004,28184.0
2017-09-22 10:35:00,57.95,57.96,57.91,57.93,11112.0,45.1926,45.2004,45.1614,45.177,11112.0
2017-09-22 10:40:00,57.94,57.96,57.88,57.91,22370.0,45.1848,45.2004,45.138,45.1614,22370.0
2017-09-22 10:45:00,57.92,57.95,57.91,57.95,2556.0,45.1692,45.1926,45.1614,45.1926,2556.0
2017-09-22 10:50:00,57.96,57.98,57.95,57.98,7812.0,45.2004,45.216,45.1926,45.216,7812.0
2017-09-22 10:55:00,57.99,57.99,57.93,57.94,18216.0,45.2238,45.2238,45.177,45.1848,18216.0
2017-09-22 11:00:00,57.94,58.0,57.93,57.96,21168.0,45.1848,45.2316,45.177,45.2004,21168.0
2017-09-22 11:05:00,57.97,57.98,57.92,57.94,9776.0,45.2082,45.216,45.1692,45.1848,9776.0
2017-09-22 11:10:00,57.93,57.96,57.93,57.95,34820.0,45.177,45.2004,45.177,45.1926,34820.0
2017-09-22 11:15:00,57.95,57.99,57.94,57.98,21474.0,45.1926,45.2238,45.1848,45.216,21474.0
2017-09-22 11:20:00,57.98,57.99,57.95,57.95,14598.0,45.216,45.2238,45.1926,45.1926,14598.0
2017-09-22 11:25:00,57.94,57.96,57.92,57.95,11200.0,45.1848,45.2004,45.1692,45.1926,11200.0
2017-09-22 11:30:00,57.95,57.97,57.94,57.95,10000.0,45.1926,45.2082,45.1848,45.1926,10000.0
2017-09-22 11:35:00,57.96,57.99,57.95,57.96,11600.0,45.2004,45.2238,45.1926,45.2004,11600.0
2017-09-22 11:40:00,57.96,57.98,57.96,57.97,22900.0,45.2004,45.216,45.2004,45.2082,22900.0
2017-09-22 11:45:00,57.99,58.0,57.96,57.96,20968.0,45.2238,45.2316,45.2004,45.2004,20968.0
2017-09-22 11:50:00,57.97,57.97,57.95,57.95,8616.0,45.2082,45.2082,45.1926,45.1926,8616.0
2017-09-22 11:55:00,57.96,57.97,57.95,57.96,8400.0,45.2004,45.2082,45.1926,45.2004,8400.0
2017-09-22 12:00:00,57.97,58.0,57.96,57.99,7702.0,45.2082,45.2316,45.2004,45.2238,7702.0
2017-09-22 12:05:00,57.99,58.01,57.99,57.99,36792.0,45.2238,45.2394,45.2238,45.2238,36792.0
2017-09-22 12:10:00,57.99,57.99,57.96,57.97,12262.0,45.2238,45.2238,45.2004,45.2082,12262.0
2017-09-22 12:15:00,57.98,57.98,57.95,57.97,9322.0,45.216,45.216,45.1926,45.2082,9322.0
2017-09-22 12:20:00,57.96,57.97,57.96,57.96,4500.0,45.2004,45.2082,45.2004,45.2004,4500.0
2017-09-22 12:25:00,57.96,57.96,57.95,57.95,13308.0,45.2004,45.2004,45.1926,45.1926,13308.0
2017-09-22 12:30:00,57.95,57.97,57.94,57.97,19640.0,45.1926,45.2082,45.1848,45.2082,19640.0
2017-09-22 12:35:00,57.97,58.0,57.95,57.95,18296.0,45.2082,45.2316,45.1926,45.1926,18296.0
2017-09-22 12:40:00,57.95,57.95,57.93,57.93,6296.0,45.1926,45.1926,45.177,45.177,6296.0
2017-09-22 12:45:00,57.92,57.92,57.89,57.91,4200.0,45.1692,45.1692,45.1458,45.1614,4200.0
2017-09-22 12:50:00,57.91,57.93,57.9,57.93,2400.0,45.1614,45.177,45.1536,45.177,2400.0
2017-09-22 12:55:00,57.92,57.96,57.92,57.95,9080.0,45.1692,45.2004,45.1692,45.1926,9080.0
2017-09-22 13:00:00,57.95,57.96,57.94,57.94,10190.0,45.1926,45.2004,45.1848,45.1848,10190.0
2017-09-22 13:05:00,57.95,57.96,57.94,57.95,6000.0,45.1926,45.2004,45.1848,45.1926,6000.0
2017-09-22 13:10:00,57.95,57.97,57.94,57.97,9336.0,45.1926,45.2082,45.1848,45.2082,9336.0
2017-09-22 13:15:00,57.97,57.97,57.93,57.93,8400.0,45.2082,45.2082,45.177,45.177,8400.0
2017-09-22 13:20:00,57.94,57.96,57.94,57.95,4826.0,45.1848,45.2004,45.1848,45.1926,4826.0
2017-09-22 13:25:00,57.95,57.97,57.94,57.95,17000.0,45.1926,45.2082,45.1848,45.1926,17000.0
2017-09-22 13:30:00,57.94,57.95,57.93,57.93,1400.0,45.1848,45.1926,45.177,45.177,1400.0
2017-09-22 13:35:00,57.94,57.96,57.94,57.95,3800.0,45.1848,45.2004,45.1848,45.1926,3800.0
2017-09-22 13:40:00,57.95,57.96,57.93,57.93,17708.0,45.1926,45.2004,45.177,45.177,17708.0
2017-09-22 13:45:00,57.93,57.93,57.88,57.88,13674.0,45.177,45.177,45.138,45.138,13674.0
2017-09-22 13:50:00,57.88,57.93,57.88,57.91,7578.0,45.138,45.177,45.138,45.1614,7578.0
2017-09-22 13:55:00,57.91,57.95,57.91,57.93,20950.0,45.1614,45.1926,45.1614,45.177,20950.0
2017-09-22 14:00:00,57.92,57.95,57.91,57.94,7810.0,45.1692,45.1926,45.1614,45.1848,7810.0
2017-09-22 14:05:00,57.95,57.95,57.93,57.94,13042.0,45.1926,45.1926,45.177,45.1848,13042.0
2017-09-22 14:10:00,57.93,57.93,57.86,57.91,41432.0,45.177,45.177,45.1224,45.1614,41432.0
2017-09-22 14:15:00,57.91,57.92,57.9,57.92,8200.0,45.1614,45.1692,45.1536,45.1692,8200.0
2017-09-22 14:20:00,57.91,57.94,57.9,57.91,14260.0,45.1614,45.1848,45.1536,45.1614,14260.0
2017-09-22 14:25:00,57.91,57.93,57.89,57.91,12000.0,45.1614,45.177,45.1458,45.1614,12000.0
2017-09-22 14:30:00,57.91,57.94,57.91,57.92,4514.0,45.1614,45.1848,45.1614,45.1692,4514.0
2017-09-22 14:35:00,57.92,57.94,57.91,57.92,13632.0,45.1692,45.1848,45.1614,45.1692,13632.0
2017-09-22 14:40:00,57.89,57.92,57.89,57.89,6444.0,45.1458,45.1692,45.1458,45.1458,6444.0
2017-09-22 14:45:00,57.89,57.92,57.89,57.92,4844.0,45.1458,45.1692,45.1458,45.1692,4844.0
2017-09-22 14:50:00,57.92,57.93,57.9,57.92,10882.0,45.1692,45.177,45.1536,45.1692,10882.0
2017-09-22 14:55:00,57.93,57.95,57.93,57.94,10926.0,45.177,45.1926,45.177,45.1848,10926.0
2017-09-22 15:00:00,57.95,57.95,57.93,57.94,22022.0,45.1926,45.1926,45.177,45.1848,22022.0
2017-09-22 15:05:00,57.93,57.95,57.91,57.92,18288.0,45.177,45.1926,45.1614,45.1692,18288.0
2017-09-22 15:10:00,57.91,57.93,57.91,57.93,15400.0,45.1614,45.177,45.1614,45.177,15400.0
2017-09-22 15:15:00,57.92,57.94,57.92,57.94,12428.0,45.1692,45.1848,45.1692,45.1848,12428.0
2017-09-22 15:20:00,57.94,57.95,57.93,57.94,19444.0,45.1848,45.1926,45.177,45.1848,19444.0
2017-09-22 15:25:00,57.94,57.96,57.93,57.94,26190.0,45.1848,45.2004,45.177,45.1848,26190.0
2017-09-22 15:30:00,57.94,57.96,57.93,57.94,26334.0,45.1848,45.2004,45.177,45.1848,26334.0
2017-09-22 15:35:00,57.94,57.97,57.93,57.96,42374.0,45.1848,45.2082,45.177,45.2004,42374.0
2017-09-22 15:40:00,57.96,57.98,57.93,57.94,49590.0,45.2004,45.216,45.177,45.1848,49590.0
2017-09-22 15:45:00,57.95,58.0,57.94,58.0,48604.0,45.1926,45.2316,45.1848,45.2316,48604.0
2017-09-22 15:50:00,57.99,58.01,57.98,57.99,67520.0,45.2238,45.2394,45.216,45.2238,67520.0
2017-09-22 15:55:00,57.99,58.0,57.95,57.95,166946.0,45.2238,45.2316,45.1926,45.1926,166946.0
2017-09-25 09:30:00,58.06,58.15,57.85,57.85,23690.0,45.2783,45.3485,45.1146,45.1146,23690.0
2017-09-25 09:35:00,57.91,58.03,57.87,57.99,8948.0,45.1614,45.2549,45.1302,45.2238,8948.0
2017-09-25 09:40:00,57.99,58.13,57.99,58.1,4820.0,45.2238,45.3329,45.2238,45.3095,4820.0
2017-09-25 09:45:00,58.08,58.12,58.04,58.08,5608.0,45.2939,45.3251,45.2627,45.2939,5608.0
2017-09-25 09:50:00,58.12,58.16,57.98,57.99,13046.0,45.3251,45.3563,45.216,45.2238,13046.0
2017-09-25 09:55:00,57.98,57.98,57.85,57.96,9000.0,45.216,45.216,45.1146,45.2004,9000.0
2017-09-25 10:00:00,57.96,58.08,57.94,58.06,6970.0,45.2004,45.2939,45.1848,45.2783,6970.0
2017-09-25 10:05:00,58.05,58.13,58.03,58.06,8112.0,45.2705,45.3329,45.2549,45.2783,8112.0
2017-09-25 10:10:00,58.06,58.12,58.06,58.1,11470.0,45.2783,45.3251,45.2783,45.3095,11470.0
2017-09-25 10:15:00,58.09,58.22,58.09,58.22,9886.0,45.3017,45.4031,45.3017,45.4031,9886.0
2017-09-25 10:20:00,58.22,58.33,58.22,58.33,12388.0,45.4031,45.4889,45.4031,45.4889,12388.0
2017-09-25 10:25:00,58.33,58.34,58.18,58.19,12826.0,45.4889,45.4967,45.3719,45.3797,12826.0
2017-09-25 10:30:00,58.2,58.26,58.07,58.26,32040.0,45.3875,45.4343,45.2861,45.4343,32040.0
2017-09-25 10:35:00,58.27,58.27,58.15,58.15,5784.0,45.4421,45.4421,45.3485,45.3485,5784.0
2017-09-25 10:40:00,58.13,58.13,58.1,58.12,3704.0,45.3329,45.3329,45.3095,45.3251,3704.0
2017-09-25 10:45:00,58.12,58.12,58.07,58.08,4408.0,45.3251,45.3251,45.2861,45.2939,4408.0
2017-09-25 10:50:00,58.08,58.12,58.05,58.09,5800.0,45.2939,45.3251,45.2705,45.3017,5800.0
2017-09-25 10:55:00,58.1,58.12,58.06,58.09,12404.0,45.3095,45.3251,45.2783,45.3017,12404.0
2017-09-25 11:00:00,58.07,58.09,58.06,58.07,3012.0,45.2861,45.3017,45.2783,45.2861,3012.0
2017-09-25 11:05:00,58.08,58.1,58.04,58.04,37012.0,45.2939,45.3095,45.2627,45.2627,37012.0
2017-09-25 11:10:00,58.06,58.1,58.06,58.08,5566.0,45.2783,45.3095,45.2783,45.2939,5566.0
2017-09-25 11:15:00,58.09,58.09,58.04,58.07,14800.0,45.3017,45.3017,45.2627,45.2861,14800.0
2017-09-25 11:20:00,58.1,58.16,58.09,58.13,32454.0,45.3095,45.3563,45.3017,45.3329,32454.0
2017-09-25 11:25:00,58.12,58.22,58.12,58.2,14288.0,45.3251,45.4031,45.3251,45.3875,14288.0
2017-09-25 11:30:00,58.21,58.24,58.17,58.2,28200.0,45.3953,45.4187,45.3641,45.3875,28200.0
2017-09-25 11:35:00,58.21,58.32,58.21,58.32,8400.0,45.3953,45.4811,45.3953,45.4811,8400.0
2017-09-25 11:40:00,58.32,58.34,58.29,58.33,17952.0,45.4811,45.4967,45.4577,45.4889,17952.0
2017-09-25 11:45:00,58.32,58.32,58.24,58.27,73476.0,45.4811,45.4811,45.4187,45.4421,73476.0
2017-09-25 11:50:00,58.27,58.39,58.26,58.39,7800.0,45.4421,45.5357,45.4343,45.5357,7800.0
2017-09-25 11:55:00,58.39,58.39,58.32,58.34,12918.0,45.5357,45.5357,45.4811,45.4967,12918.0
2017-09-25 12:00:00,58.35,58.44,58.35,58.44,12086.0,45.5045,45.5747,45.5045,45.5747,12086.0
2017-09-25 12:05:00,58.44,58.46,58.42,58.44,48316.0,45.5747,45.5903,45.5591,45.5747,48316.0
2017-09-25 12:10:00,58.47,58.5,58.45,58.49,28774.0,45.5981,45.6215,45.5825,45.6137,28774.0
2017-09-25 12:15:00,58.49,58.49,58.47,58.48,13490.0,45.6137,45.6137,45.5981,45.6059,13490.0
2017-09-25 12:20:00,58.47,58.49,58.44,58.49,17940.0,45.5981,45.6137,45.5747,45.6137,17940.0
2017-09-25 12:25:00,58.48,58.51,58.48,58.49,32716.0,45.6059,45.6293,45.6059,45.6137,32716.0
2017-09-25 12:30:00,58.49,58.5,58.46,58.49,15756.0,45.6137,45.6215,45.5903,45.6137,15756.0
2017-09-25 12:35:00,58.49,58.5,58.48,58.49,15160.0,45.6137,45.6215,45.6059,45.6137,15160.0
2017-09-25 12:40:00,58.49,58.49,58.45,58.48,22062.0,45.6137,45.6137,45.5825,45.6059,22062.0
2017-09-25 12:45:00,58.48,58.48,58.45,58.46,17984.0,45.6059,45.6059,45.5825,45.5903,17984.0
2017-09-25 12:50:00,58.46,58.46,58.43,58.45,21608.0,45.5903,45.5903,45.5669,45.5825,21608.0
2017-09-25 12:55:00,58.45,58.46,58.43,58.45,27088.0,45.5825,45.5903,45.5669,45.5825,27088.0
2017-09-25 13:00:00,58.45,58.45,58.27,58.27,8628.0,45.5825,45.5825,45.4421,45.4421,8628.0
2017-09-25 13:05:00,58.29,58.32,58.28,58.32,8900.0,45.4577,45.4811,45.4499,45.4811,8900.0
2017-09-25 13:10:00,58.3,58.31,58.27,58.29,3594.0,45.4655,45.4733,45.4421,45.4577,3594.0
2017-09-25 13:15:00,58.27,58.3,58.26,58.27,8496.0,45.4421,45.4655,45.4343,45.4421,8496.0
2017-09-25 13:20:00,58.26,58.26,58.23,58.23,4300.0,45.4343,45.4343,45.4109,45.4109,4300.0
2017-09-25 13:25:00,58.23,58.24,58.21,58.24,3902.0,45.4109,45.4187,45.3953,45.4187,3902.0
2017-09-25 13:30:00,58.24,58.24,58.22,58.24,4002.0,45.4187,45.4187,45.4031,45.4187,4002.0
2017-09-25 13:35:00,58.24,58.24,58.22,58.24,7686.0,45.4187,45.4187,45.4031,45.4187,7686.0
2017-09-25 13:40:00,58.24,58.24,58.18,58.2,5924.0,45.4187,45.4187,45.3719,45.3875,5924.0
2017-09-25 13:45:00,58.19,58.24,58.19,58.23,6532.0,45.3797,45.4187,45.3797,45.4109,6532.0
2017-09-25 13:50:00,58.23,58.23,58.19,58.19,4988.0,45.4109,45.4109,45.3797,45.3797,4988.0
2017-09-25 13:55:00,58.19,58.22,58.17,58.2,8384.0,45.3797,45.4031,45.3641,45.3875,8384.0
2017-09-25 14:00:00,58.22,58.26,58.22,58.24,7800.0,45.4031,45.4343,45.4031,45.4187,7800.0
2017-09-25 14:05:00,58.24,58.35,58.24,58.33,11250.0,45.4187,45.5045,45.4187,45.4889,11250.0
2017-09-25 14:10:00,58.32,58.32,58.26,58.27,14100.0,45.4811,45.4811,45.4343,45.4421,14100.0
2017-09-25 14:15:00,58.27,58.32,58.27,58.32,5594.0,45.4421,45.4811,45.4421,45.4811,5594.0
2017-09-25 14:20:00,58.32,58.33,58.3,58.3,10702.0,45.4811,45.4889,45.4655,45.4655,10702.0
2017-09-25 14:25:00,58.3,58.35,58.3,58.35,11000.0,45.4655,45.5045,45.4655,45.5045,11000.0
2017-09-25 14:30:00,58.35,58.38,58.34,58.35,11446.0,45.5045,45.5279,45.4967,45.5045,11446.0
2017-09-25 14:35:00,58.34,58.38,58.33,58.38,5872.0,45.4967,45.5279,45.4889,45.5279,5872.0
2017-09-25 14:40:00,58.38,58.38,58.33,58.35,16166.0,45.5279,45.5279,45.4889,45.5045,16166.0
2017-09-25 14:45:00,58.35,58.35,58.34,58.34,8120.0,45.5045,45.5045,45.4967,45.4967,8120.0
2017-09-25 14:50:00,58.33,58.35,58.33,58.34,8464.0,45.4889,45.5045,45.4889,45.4967,8464.0
2017-09-25 14:55:00,58.33,58.35,58.32,58.35,12182.0,45.4889,45.5045,45.4811,45.5045,12182.0
2017-09-25 15:00:00,58.35,58.38,58.34,58.38,12226.0,45.5045,45.5279,45.4967,45.5279,12226.0
2017-09-25 15:05:00,58.38,58.38,58.35,58.38,11764.0,45.5279,45.5279,45.5045,45.5279,11764.0
2017-09-25 15:10:00,58.37,58.42,58.37,58.4,5268.0,45.5201,45.5591,45.5201,45.5435,5268.0
2017-09-25 15:15:00,58.4,58.46,58.4,58.46,19742.0,45.5435,45.5903,45.5435,45.5903,19742.0
2017-09-25 15:20:00,58.47,58.49,58.46,58.48,27918.0,45.5981,45.6137,45.5903,45.6059,27918.0
2017-09-25 15:25:00,58.47,58.47,58.42,58.42,18382.0,45.5981,45.5981,45.5591,45.5591,18382.0
2017-09-25 15:30:00,58.42,58.43,58.38,58.38,30366.0,45.5591,45.5669,45.5279,45.5279,30366.0
2017-09-25 15:35:00,58.38,58.38,58.33,58.34,19030.0,45.5279,45.5279,45.4889,45.4967,19030.0
2017-09-25 15:40:00,58.34,58.36,58.31,58.36,22750.0,45.4967,45.5123,45.4733,45.5123,22750.0
2017-09-25 15:45:00,58.35,58.41,58.35,58.38,43298.0,45.5045,45.5513,45.5045,45.5279,43298.0
2017-09-25 15:50:00,58.39,58.41,58.38,58.38,47166.0,45.5357,45.5513,45.5279,45.5279,47166.0
2017-09-25 15:55:00,58.38,58.44,58.37,58.43,105612.0,45.5279,45.5747,45.5201,45.5669,105612.0
2017-09-26 09:30:00,58.43,58.43,58.27,58.37,12876.0,45.5669,45.5669,45.4421,45.5201,12876.0
2017-09-26 09:35:00,58.32,58.41,58.32,58.41,7934.0,45.4811,45.5513,45.4811,45.5513,7934.0
2017-09-26 09:40:00,58.39,58.43,58.29,58.3,16580.0,45.5357,45.5669,45.4577,45.4655,16580.0
2017-09-26 09:45:00,58.35,58.43,58.35,58.4,12890.0,45.5045,45.5669,45.5045,45.5435,12890.0
2017-09-26 09:50:00,58.41,58.42,58.38,58.41,8000.0,45.5513,45.5591,45.5279,45.5513,8000.0
2017-09-26 09:55:00,58.41,58.43,58.39,58.42,34286.0,45.5513,45.5669,45.5357,45.5591,34286.0
2017-09-26 10:00:00,58.42,58.42,58.33,58.38,11110.0,45.5591,45.5591,45.4889,45.5279,11110.0
2017-09-26 10:05:00,58.39,58.4,58.35,58.38,7158.0,45.5357,45.5435,45.5045,45.5279,7158.0
2017-09-26 10:10:00,58.38,58.38,58.33,58.33,3600.0,45.5279,45.5279,45.4889,45.4889,3600.0
2017-09-26 10:15:00,58.34,58.43,58.34,58.39,11324.0,45.4967,45.5669,45.4967,45.5357,11324.0
2017-09-26 10:20:00,58.4,58.41,58.34,58.34,22048.0,45.5435,45.5513,45.4967,45.4967,22048.0
2017-09-26 10:25:00,58.34,58.35,58.28,58.33,9708.0,45.4967,45.5045,45.4499,45.4889,9708.0
2017-09-26 10:30:00,58.37,58.45,58.37,58.41,18704.0,45.5201,45.5825,45.5201,45.5513,18704.0
2017-09-26 10:35:00,58.41,58.48,58.4,58.41,23058.0,45.5513,45.6059,45.5435,45.5513,23058.0
2017-09-26 10:40:00,58.42,58.42,58.38,58.41,4906.0,45.5591,45.5591,45.5279,45.5513,4906.0
2017-09-26 10:45:00,58.4,58.4,58.35,58.37,7540.0,45.5435,45.5435,45.5045,45.5201,7540.0
2017-09-26 10:50:00,58.36,58.37,58.32,58.34,9216.0,45.5123,45.5201,45.4811,45.4967,9216.0
2017-09-26 10:55:00,58.35,58.4,58.35,58.38,11200.0,45.5045,45.5435,45.5045,45.5279,11200.0
2017-09-26 11:00:00,58.45,58.46,58.43,58.45,9080.0,45.5825,45.5903,45.5669,45.5825,9080.0
2017-09-26 11:05:00,58.46,58.48,58.45,58.48,4986.0,45.5903,45.6059,45.5825,45.6059,4986.0
2017-09-26 11:10:00,58.5,58.52,58.46,58.46,24696.0,45.6215,45.6371,45.5903,45.5903,24696.0
2017-09-26 11:15:00,58.47,58.48,58.45,58.45,15450.0,45.5981,45.6059,45.5825,45.5825,15450.0
2017-09-26 11:20:00,58.45,58.48,58.42,58.44,14600.0,45.5825,45.6059,45.5591,45.5747,14600.0
2017-09-26 11:25:00,58.45,58.45,58.42,58.44,10200.0,45.5825,45.5825,45.5591,45.5747,10200.0
2017-09-26 11:30:00,58.45,58.45,58.42,58.42,6602.0,45.5825,45.5825,45.5591,45.5591,6602.0
2017-09-26 11:35:00,58.41,58.45,58.41,58.41,5770.0,45.5513,45.5825,45.5513,45.5513,5770.0
2017-09-26 11:40:00,58.4,58.4,58.37,58.38,5400.0,45.5435,45.5435,45.5201,45.5279,5400.0
2017-09-26 11:45:00,58.38,58.38,58.35,58.35,4800.0,45.5279,45.5279,45.5045,45.5045,4800.0
2017-09-26 11:50:00,58.35,58.35,58.31,58.32,7034.0,45.5045,45.5045,45.4733,45.4811,7034.0
2017-09-26 11:55:00,58.32,58.34,58.32,58.33,4396.0,45.4811,45.4967,45.4811,45.4889,4396.0
2017-09-26 12:00:00,58.34,58.35,58.33,58.33,7540.0,45.4967,45.5045,45.4889,45.4889,7540.0
2017-09-26 12:05:00,58.34,58.34,58.31,58.33,6208.0,45.4967,45.4967,45.4733,45.4889,6208.0
2017-09-26 12:10:00,58.32,58.37,58.32,58.36,2200.0,45.4811,45.5201,45.4811,45.5123,2200.0
2017-09-26 12:15:00,58.35,58.35,58.34,58.35,4094.0,45.5045,45.5045,45.4967,45.5045,4094.0
2017-09-26 12:20:00,58.35,58.37,58.32,58.32,10682.0,45.5045,45.5201,45.4811,45.4811,10682.0
2017-09-26 12:25:00,58.32,58.32,58.29,58.29,4000.0,45.4811,45.4811,45.4577,45.4577,4000.0
2017-09-26 12:30:00,58.31,58.31,58.27,58.27,8312.0,45.4733,45.4733,45.4421,45.4421,8312.0
2017-09-26 12:35:00,58.28,58.3,58.18,58.21,9564.0,45.4499,45.4655,45.3719,45.3953,9564.0
2017-09-26 12:40:00,58.2,58.23,58.14,58.23,5236.0,45.3875,45.4109,45.3407,45.4109,5236.0
2017-09-26 12:45:00,58.23,58.23,58.19,58.2,2800.0,45.4109,45.4109,45.3797,45.3875,2800.0
2017-09-26 12:50:00,58.21,58.21,58.16,58.16,3576.0,45.3953,45.3953,45.3563,45.3563,3576.0
2017-09-26 12:55:00,58.17,58.18,58.14,58.14,12400.0,45.3641,45.3719,45.3407,45.3407,12400.0
2017-09-26 13:00:00,58.14,58.17,58.13,58.14,6112.0,45.3407,45.3641,45.3329,45.3407,6112.0
2017-09-26 13:05:00,58.13,58.15,58.12,58.13,8782.0,45.3329,45.3485,45.3251,45.3329,8782.0
2017-09-26 13:10:00,58.14,58.15,58.12,58.13,5322.0,45.3407,45.3485,45.3251,45.3329,5322.0
2017-09-26 13:15:00,58.14,58.16,58.13,58.16,3018.0,45.3407,45.3563,45.3329,45.3563,3018.0
2017-09-26 13:20:00,58.16,58.17,58.16,58.17,2000.0,45.3563,45.3641,45.3563,45.3641,2000.0
2017-09-26 13:25:00,58.17,58.2,58.15,58.15,3800.0,45.3641,45.3875,45.3485,45.3485,3800.0
2017-09-26 13:30:00,58.15,58.16,58.12,58.13,13064.0,45.3485,45.3563,45.3251,45.3329,13064.0
2017-09-26 13:35:00,58.12,58.12,58.1,58.12,5160.0,45.3251,45.3251,45.3095,45.3251,5160.0
2017-09-26 13:40:00,58.1,58.12,58.09,58.1,4000.0,45.3095,45.3251,45.3017,45.3095,4000.0
2017-09-26 13:45:00,58.1,58.13,58.1,58.12,5800.0,45.3095,45.3329,45.3095,45.3251,5800.0
2017-09-26 13:50:00,58.11,58.17,58.11,58.17,4008.0,45.3173,45.3641,45.3173,45.3641,4008.0
2017-09-26 13:55:00,58.16,58.17,58.13,58.16,20328.0,45.3563,45.3641,45.3329,45.3563,20328.0
2017-09-26 14:00:00,58.18,58.18,58.13,58.13,4580.0,45.3719,45.3719,45.3329,45.3329,4580.0
2017-09-26 14:05:00,58.13,58.21,58.13,58.18,11478.0,45.3329,45.3953,45.3329,45.3719,11478.0
2017-09-26 14:10:00,58.18,58.21,58.18,58.18,6068.0,45.3719,45.3953,45.3719,45.3719,6068.0
2017-09-26 14:15:00,58.19,58.2,58.18,58.19,7084.0,45.3797,45.3875,45.3719,45.3797,7084.0
2017-09-26 14:20:00,58.18,58.19,58.16,58.19,2402.0,45.3719,45.3797,45.3563,45.3797,2402.0
2017-09-26 14:25:00,58.2,58.22,58.18,58.2,46158.0,45.3875,45.4031,45.3719,45.3875,46158.0
2017-09-26 14:30:00,58.2,58.21,58.19,58.19,10328.0,45.3875,45.3953,45.3797,45.3797,10328.0
2017-09-26 14:35:00,58.18,58.2,58.17,58.18,4862.0,45.3719,45.3875,45.3641,45.3719,4862.0
2017-09-26 14:40:00,58.18,58.22,58.18,58.21,10392.0,45.3719,45.4031,45.3719,45.3953,10392.0
2017-09-26 14:45:00,58.23,58.26,58.23,58.24,4000.0,45.4109,45.4343,45.4109,45.4187,4000.0
2017-09-26 14:50:00,58.24,58.26,58.21,58.21,5658.0,45.4187,45.4343,45.3953,45.3953,5658.0
2017-09-26 14:55:00,58.21,58.25,58.21,58.23,12000.0,45.3953,45.4265,45.3953,45.4109,12000.0
2017-09-26 15:00:00,58.22,58.23,58.2,58.22,18788.0,45.4031,45.4109,45.3875,45.4031,18788.0
2017-09-26 15:05:00,58.22,58.24,58.21,58.23,25858.0,45.4031,45.4187,45.3953,45.4109,25858.0
2017-09-26 15:10:00,58.22,58.23,58.2,58.22,16330.0,45.4031,45.4109,45.3875,45.4031,16330.0
2017-09-26 15:15:00,58.22,58.24,58.22,58.23,13806.0,45.4031,45.4187,45.4031,45.4109,13806.0
2017-09-26 15:20:00,58.23,58.23,58.21,58.21,11142.0,45.4109,45.4109,45.3953,45.3953,11142.0
2017-09-26 15:25:00,58.21,58.23,58.21,58.21,6014.0,45.3953,45.4109,45.3953,45.3953,6014.0
2017-09-26 15:30:00,58.22,58.26,58.22,58.24,10102.0,45.4031,45.4343,45.4031,45.4187,10102.0
2017-09-26 15:35:00,58.24,58.29,58.24,58.29,13070.0,45.4187,45.4577,45.4187,45.4577,13070.0
2017-09-26 15:40:00,58.29,58.3,58.27,58.27,19788.0,45.4577,45.4655,45.4421,45.4421,19788.0
2017-09-26 15:45:00,58.27,58.27,58.24,58.24,21622.0,45.4421,45.4421,45.4187,45.4187,21622.0
2017-09-26 15:50:00,58.24,58.26,58.21,58.21,33056.0,45.4187,45.4343,45.3953,45.3953,33056.0
2017-09-26 15:55:00,58.21,58.22,58.1,58.14,185728.0,45.3953,45.4031,45.3095,45.3407,185728.0
2017-09-27 09:30:00,57.93,57.98,57.82,57.93,18348.0,45.177,45.216,45.0912,45.177,18348.0
2017-09-27 09:35:00,57.89,57.91,57.69,57.82,14740.0,45.1458,45.1614,44.9898,45.0912,14740.0
2017-09-27 09:40:00,57.84,57.89,57.8,57.89,9010.0,45.1068,45.1458,45.0756,45.1458,9010.0
2017-09-27 09:45:00,57.85,57.86,57.72,57.74,21472.0,45.1146,45.1224,45.0132,45.0288,21472.0
2017-09-27 09:50:00,57.73,57.73,57.59,57.59,7204.0,45.021,45.021,44.9118,44.9118,7204.0
2017-09-27 09:55:00,57.6,57.67,57.58,57.61,9628.0,44.9196,44.9742,44.904,44.9274,9628.0
2017-09-27 10:00:00,57.63,57.66,57.6,57.62,4800.0,44.943,44.9664,44.9196,44.9352,4800.0
2017-09-27 10:05:00,57.61,57.72,57.59,57.72,7898.0,44.9274,45.0132,44.9118,45.0132,7898.0
2017-09-27 10:10:00,57.72,57.74,57.67,57.73,4600.0,45.0132,45.0288,44.9742,45.021,4600.0
2017-09-27 10:15:00,57.74,57.75,57.72,57.72,4000.0,45.0288,45.0366,45.0132,45.0132,4000.0
2017-09-27 10:20:00,57.73,57.77,57.73,57.74,11396.0,45.021,45.0522,45.021,45.0288,11396.0
2017-09-27 10:25:00,57.73,57.74,57.7,57.7,4876.0,45.021,45.0288,44.9976,44.9976,4876.0
2017-09-27 10:30:00,57.7,57.7,57.67,57.68,8230.0,44.9976,44.9976,44.9742,44.982,8230.0
2017-09-27 10:35:00,57.7,57.71,57.68,57.7,4600.0,44.9976,45.0054,44.982,44.9976,4600.0
2017-09-27 10:40:00,57.69,57.69,57.59,57.61,15500.0,44.9898,44.9898,44.9118,44.9274,15500.0
2017-09-27 10:45:00,57.58,57.6,57.53,57.55,15372.0,44.904,44.9196,44.865,44.8806,15372.0
2017-09-27 10:50:00,57.56,57.57,57.48,57.5,8816.0,44.8884,44.8962,44.826,44.8416,8816.0
2017-09-27 10:55:00,57.5,57.5,57.48,57.49,6296.0,44.8416,44.8416,44.826,44.8338,6296.0
2017-09-27 11:00:00,57.49,57.54,57.48,57.54,8804.0,44.8338,44.8728,44.826,44.8728,8804.0
2017-09-27 11:05:00,57.54,57.63,57.54,57.63,5600.0,44.8728,44.943,44.8728,44.943,5600.0
2017-09-27 11:10:00,57.63,57.66,57.6,57.61,10000.0,44.943,44.9664,44.9196,44.9274,10000.0
2017-09-27 11:15:00,57.59,57.6,57.57,57.58,1700.0,44.9118,44.9196,44.8962,44.904,1700.0
2017-09-27 11:20:00,57.6,57.62,57.58,57.6,6600.0,44.9196,44.9352,44.904,44.9196,6600.0
2017-09-27 11:25:00,57.62,57.65,57.61,57.64,8940.0,44.9352,44.9586,44.9274,44.9508,8940.0
2017-09-27 11:30:00,57.63,57.63,57.55,57.55,12400.0,44.943,44.943,44.8806,44.8806,12400.0
2017-09-27 11:35:00,57.56,57.56,57.55,57.56,2800.0,44.8884,44.8884,44.8806,44.8884,2800.0
2017-09-27 11:40:00,57.56,57.56,57.49,57.5,17500.0,44.8884,44.8884,44.8338,44.8416,17500.0
2017-09-27 11:45:00,57.49,57.52,57.49,57.51,43304.0,44.8338,44.8572,44.8338,44.8494,43304.0
2017-09-27 11:50:00,57.52,57.54,57.51,57.53,7940.0,44.8572,44.8728,44.8494,44.865,7940.0
2017-09-27 11:55:00,57.54,57.54,57.5,57.51,10292.0,44.8728,44.8728,44.8416,44.8494,10292.0
2017-09-27 12:00:00,57.5,57.52,57.46,57.49,13316.0,44.8416,44.8572,44.8104,44.8338,13316.0
2017-09-27 12:05:00,57.49,57.49,57.48,57.49,4900.0,44.8338,44.8338,44.826,44.8338,4900.0
2017-09-27 12:10:00,57.5,57.51,57.48,57.49,7372.0,44.8416,44.8494,44.826,44.8338,7372.0
2017-09-27 12:15:00,57.49,57.49,57.47,57.47,3100.0,44.8338,44.8338,44.8182,44.8182,3100.0
2017-09-27 12:20:00,57.48,57.48,57.46,57.47,4000.0,44.826,44.826,44.8104,44.8182,4000.0
2017-09-27 12:25:00,57.48,57.49,57.46,57.49,5622.0,44.826,44.8338,44.8104,44.8338,5622.0
2017-09-27 12:30:00,57.48,57.48,57.45,57.45,4200.0,44.826,44.826,44.8026,44.8026,4200.0
2017-09-27 12:35:00,57.46,57.46,57.43,57.44,6978.0,44.8104,44.8104,44.787,44.7948,6978.0
2017-09-27 12:40:00,57.42,57.43,57.37,57.38,7000.0,44.7792,44.787,44.7402,44.748,7000.0
2017-09-27 12:45:00,57.37,57.38,57.37,57.38,7298.0,44.7402,44.748,44.7402,44.748,7298.0
2017-09-27 12:50:00,57.38,57.38,57.36,57.36,4400.0,44.748,44.748,44.7324,44.7324,4400.0
2017-09-27 12:55:00,57.35,57.35,57.33,57.35,11292.0,44.7246,44.7246,44.709,44.7246,11292.0
2017-09-27 13:00:00,57.34,57.38,57.34,57.38,6600.0,44.7168,44.748,44.7168,44.748,6600.0
2017-09-27 13:05:00,57.36,57.38,57.35,57.38,7926.0,44.7324,44.748,44.7246,44.748,7926.0
2017-09-27 13:10:00,57.37,57.38,57.33,57.34,6992.0,44.7402,44.748,44.709,44.7168,6992.0
2017-09-27 13:15:00,57.35,57.35,57.29,57.29,6496.0,44.7246,44.7246,44.6779,44.6779,6496.0
2017-09-27 13:20:00,57.29,57.3,57.27,57.29,7792.0,44.6779,44.6857,44.6623,44.6779,7792.0
2017-09-27 13:25:00,57.29,57.3,57.25,57.26,5268.0,44.6779,44.6857,44.6467,44.6545,5268.0
2017-09-27 13:30:00,57.27,57.27,57.18,57.19,13200.0,44.6623,44.6623,44.5921,44.5999,13200.0
2017-09-27 13:35:00,57.19,57.19,57.14,57.14,23470.0,44.5999,44.5999,44.5609,44.5609,23470.0
2017-09-27 13:40:00,57.15,57.15,57.13,57.13,12930.0,44.5687,44.5687,44.5531,44.5531,12930.0
2017-09-27 13:45:00,57.12,57.12,57.09,57.1,7596.0,44.5453,44.5453,44.5219,44.5297,7596.0
2017-09-27 13:50:00,57.1,57.1,57.05,57.06,8946.0,44.5297,44.5297,44.4907,44.4985,8946.0
2017-09-27 13:55:00,57.05,57.05,57.02,57.02,4800.0,44.4907,44.4907,44.4673,44.4673,4800.0
2017-09-27 14:00:00,57.03,57.07,57.01,57.06,13002.0,44.4751,44.5063,44.4595,44.4985,13002.0
2017-09-27 14:05:00,57.07,57.17,57.06,57.17,13866.0,44.5063,44.5843,44.4985,44.5843,13866.0
2017-09-27 14:10:00,57.14,57.3,57.14,57.27,16200.0,44.5609,44.6857,44.5609,44.6623,16200.0
2017-09-27 14:15:00,57.27,57.43,57.27,57.41,37800.0,44.6623,44.787,44.6623,44.7714,37800.0
2017-09-27 14:20:00,57.42,57.47,57.42,57.44,12044.0,44.7792,44.8182,44.7792,44.7948,12044.0
2017-09-27 14:25:00,57.44,57.46,57.43,57.44,13368.0,44.7948,44.8104,44.787,44.7948,13368.0
2017-09-27 14:30:00,57.43,57.45,57.41,57.43,8974.0,44.787,44.8026,44.7714,44.787,8974.0
2017-09-27 14:35:00,57.43,57.44,57.42,57.44,5094.0,44.787,44.7948,44.7792,44.7948,5094.0
2017-09-27 14:40:00,57.43,57.49,57.42,57.48,12814.0,44.787,44.8338,44.7792,44.826,12814.0
2017-09-27 14:45:00,57.48,57.5,57.48,57.5,15700.0,44.826,44.8416,44.826,44.8416,15700.0
2017-09-27 14:50:00,57.5,57.5,57.46,57.46,110238.0,44.8416,44.8416,44.8104,44.8104,110238.0
2017-09-27 14:55:00,57.44,57.46,57.44,57.44,6038.0,44.7948,44.8104,44.7948,44.7948,6038.0
2017-09-27 15:00:00,57.44,57.49,57.44,57.49,21018.0,44.7948,44.8338,44.7948,44.8338,21018.0
2017-09-27 15:05:00,57.49,57.49,57.46,57.48,12630.0,44.8338,44.8338,44.8104,44.826,12630.0
2017-09-27 15:10:00,57.48,57.48,57.45,57.46,11600.0,44.826,44.826,44.8026,44.8104,11600.0
2017-09-27 15:15:00,57.46,57.49,57.45,57.47,18280.0,44.8104,44.8338,44.8026,44.8182,18280.0
2017-09-27 15:20:00,57.47,57.49,57.45,57.46,26032.0,44.8182,44.8338,44.8026,44.8104,26032.0
2017-09-27 15:25:00,57.46,57.46,57.39,57.41,31172.0,44.8104,44.8104,44.7558,44.7714,31172.0
2017-09-27 15:30:00,57.42,57.42,57.36,57.38,45610.0,44.7792,44.7792,44.7324,44.748,45610.0
2017-09-27 15:35:00,57.38,57.38,57.33,57.34,29642.0,44.748,44.748,44.709,44.7168,29642.0
2017-09-27 15:40:00,57.35,57.37,57.32,57.33,35258.0,44.7246,44.7402,44.7013,44.709,35258.0
2017-09-27 15:45:00,57.34,57.34,57.27,57.28,68624.0,44.7168,44.7168,44.6623,44.6701,68624.0
2017-09-27 15:50:00,57.29,57.3,57.27,57.29,74078.0,44.6779,44.6857,44.6623,44.6779,74078.0
2017-09-27 15:55:00,57.28,57.28,57.21,57.25,122528.0,44.6701,44.6701,44.6155,44.6467,122528.0
2017-09-28 09:30:00,57.02,57.12,57.02,57.04,21832.0,44.4673,44.5453,44.4673,44.4829,21832.0
2017-09-28 09:35:00,57.02,57.05,56.95,57.02,7794.0,44.4673,44.4907,44.4127,44.4673,7794.0
2017-09-28 09:40:00,57.09,57.13,57.0,57.05,19606.0,44.5219,44.5531,44.4517,44.4907,19606.0
2017-09-28 09:45:00,57.04,57.07,57.01,57.06,11620.0,44.4829,44.5063,44.4595,44.4985,11620.0
2017-09-28 09:50:00,57.08,57.08,56.82,56.87,26240.0,44.5141,44.5141,44.3113,44.3503,26240.0
2017-09-28 09:55:00,56.88,56.97,56.88,56.92,11044.0,44.3581,44.4283,44.3581,44.3893,11044.0
2017-09-28 10:00:00,56.92,56.92,56.77,56.85,9160.0,44.3893,44.3893,44.2723,44.3347,9160.0
2017-09-28 10:05:00,56.85,56.9,56.84,56.89,9400.0,44.3347,44.3737,44.3269,44.3659,9400.0
2017-09-28 10:10:00,56.88,56.97,56.88,56.88,13104.0,44.3581,44.4283,44.3581,44.3581,13104.0
2017-09-28 10:15:00,56.89,56.91,56.88,56.91,3000.0,44.3659,44.3815,44.3581,44.3815,3000.0
2017-09-28 10:20:00,56.91,57.1,56.88,57.08,16292.0,44.3815,44.5297,44.3581,44.5141,16292.0
2017-09-28 10:25:00,57.07,57.07,56.97,56.97,15138.0,44.5063,44.5063,44.4283,44.4283,15138.0
2017-09-28 10:30:00,56.98,57.09,56.98,57.08,32680.0,44.4361,44.5219,44.4361,44.5141,32680.0
2017-09-28 10:35:00,57.08,57.09,56.99,57.02,39544.0,44.5141,44.5219,44.4439,44.4673,39544.0
2017-09-28 10:40:00,57.05,57.05,56.95,56.96,12800.0,44.4907,44.4907,44.4127,44.4205,12800.0
2017-09-28 10:45:00,56.96,56.97,56.92,56.97,10200.0,44.4205,44.4283,44.3893,44.4283,10200.0
2017-09-28 10:50:00,56.96,56.99,56.92,56.99,14150.0,44.4205,44.4439,44.3893,44.4439,14150.0
2017-09-28 10:55:00,56.99,57.05,56.97,57.05,11368.0,44.4439,44.4907,44.4283,44.4907,11368.0
2017-09-28 11:00:00,57.04,57.07,57.01,57.06,12200.0,44.4829,44.5063,44.4595,44.4985,12200.0
2017-09-28 11:05:00,57.06,57.06,57.02,57.06,8300.0,44.4985,44.4985,44.4673,44.4985,8300.0
2017-09-28 11:10:00,57.06,57.08,57.01,57.02,11486.0,44.4985,44.5141,44.4595,44.4673,11486.0
2017-09-28 11:15:00,57.02,57.02,56.96,56.98,9000.0,44.4673,44.4673,44.4205,44.4361,9000.0
2017-09-28 11:20:00,56.98,56.98,56.92,56.92,17938.0,44.4361,44.4361,44.3893,44.3893,17938.0
2017-09-28 11:25:00,56.93,57.02,56.93,57.01,31174.0,44.3971,44.4673,44.3971,44.4595,31174.0
2017-09-28 11:30:00,56.99,57.01,56.96,56.99,10390.0,44.4439,44.4595,44.4205,44.4439,10390.0
2017-09-28 11:35:00,56.98,57.01,56.97,56.99,9600.0,44.4361,44.4595,44.4283,44.4439,9600.0
2017-09-28 11:40:00,57.0,57.06,56.99,57.05,54004.0,44.4517,44.4985,44.4439,44.4907,54004.0
2017-09-28 11:45:00,57.04,57.16,57.04,57.14,16328.0,44.4829,44.5765,44.4829,44.5609,16328.0
2017-09-28 11:50:00,57.12,57.15,57.12,57.13,56486.0,44.5453,44.5687,44.5453,44.5531,56486.0
2017-09-28 11:55:00,57.15,57.21,57.1,57.15,72336.0,44.5687,44.6155,44.5297,44.5687,72336.0
2017-09-28 12:00:00,57.15,57.19,57.13,57.17,30806.0,44.5687,44.5999,44.5531,44.5843,30806.0
2017-09-28 12:05:00,57.15,57.16,57.09,57.12,5800.0,44.5687,44.5765,44.5219,44.5453,5800.0
2017-09-28 12:10:00,57.12,57.16,57.1,57.13,9084.0,44.5453,44.5765,44.5297,44.5531,9084.0
2017-09-28 12:15:00,57.13,57.2,57.13,57.18,11862.0,44.5531,44.6077,44.5531,44.5921,11862.0
2017-09-28 12:20:00,57.19,57.2,57.18,57.19,12250.0,44.5999,44.6077,44.5921,44.5999,12250.0
2017-09-28 12:25:00,57.19,57.2,57.13,57.13,21708.0,44.5999,44.6077,44.5531,44.5531,21708.0
2017-09-28 12:30:00,57.13,57.14,57.09,57.09,21512.0,44.5531,44.5609,44.5219,44.5219,21512.0
2017-09-28 12:35:00,57.08,57.11,57.08,57.1,11900.0,44.5141,44.5375,44.5141,44.5297,11900.0
2017-09-28 12:40:00,57.12,57.16,57.1,57.1,11310.0,44.5453,44.5765,44.5297,44.5297,11310.0
2017-09-28 12:45:00,57.1,57.1,57.08,57.09,4800.0,44.5297,44.5297,44.5141,44.5219,4800.0
2017-09-28 12:50:00,57.11,57.15,57.09,57.13,11738.0,44.5375,44.5687,44.5219,44.5531,11738.0
2017-09-28 12:55:00,57.13,57.13,57.08,57.08,12326.0,44.5531,44.5531,44.5141,44.5141,12326.0
2017-09-28 13:00:00,57.09,57.12,57.08,57.1,6578.0,44.5219,44.5453,44.5141,44.5297,6578.0
2017-09-28 13:05:00,57.13,57.13,57.09,57.09,10624.0,44.5531,44.5531,44.5219,44.5219,10624.0
2017-09-28 13:10:00,57.09,57.16,57.09,57.14,7248.0,44.5219,44.5765,44.5219,44.5609,7248.0
2017-09-28 13:15:00,57.13,57.17,57.13,57.17,3000.0,44.5531,44.5843,44.5531,44.5843,3000.0
2017-09-28 13:20:00,57.16,57.18,57.16,57.17,2628.0,44.5765,44.5921,44.5765,44.5843,2628.0
2017-09-28 13:25:00,57.17,57.18,57.13,57.15,3612.0,44.5843,44.5921,44.5531,44.5687,3612.0
2017-09-28 13:30:00,57.14,57.18,57.14,57.18,3000.0,44.5609,44.5921,44.5609,44.5921,3000.0
2017-09-28 13:35:00,57.18,57.18,57.14,57.14,11428.0,44.5921,44.5921,44.5609,44.5609,11428.0
2017-09-28 13:40:00,57.15,57.17,57.15,57.16,5720.0,44.5687,44.5843,44.5687,44.5765,5720.0
2017-09-28 13:45:00,57.16,57.18,57.15,57.17,16346.0,44.5765,44.5921,44.5687,44.5843,16346.0
2017-09-28 13:50:00,57.17,57.17,57.15,57.15,11000.0,44.5843,44.5843,44.5687,44.5687,11000.0
2017-09-28 13:55:00,57.15,57.22,57.15,57.22,16642.0,44.5687,44.6233,44.5687,44.6233,16642.0
2017-09-28 14:00:00,57.2,57.27,57.2,57.27,14010.0,44.6077,44.6623,44.6077,44.6623,14010.0
2017-09-28 14:05:00,57.27,57.27,57.23,57.25,33346.0,44.6623,44.6623,44.6311,44.6467,33346.0
2017-09-28 14:10:00,57.26,57.28,57.25,57.27,18732.0,44.6545,44.6701,44.6467,44.6623,18732.0
2017-09-28 14:15:00,57.27,57.27,57.21,57.24,10926.0,44.6623,44.6623,44.6155,44.6389,10926.0
2017-09-28 14:20:00,57.24,57.25,57.23,57.23,10858.0,44.6389,44.6467,44.6311,44.6311,10858.0
2017-09-28 14:25:00,57.24,57.28,57.22,57.26,13544.0,44.6389,44.6701,44.6233,44.6545,13544.0
2017-09-28 14:30:00,57.26,57.27,57.23,57.27,14116.0,44.6545,44.6623,44.6311,44.6623,14116.0
2017-09-28 14:35:00,57.27,57.27,57.24,57.26,15014.0,44.6623,44.6623,44.6389,44.6545,15014.0
2017-09-28 14:40:00,57.25,57.26,57.22,57.26,5200.0,44.6467,44.6545,44.6233,44.6545,5200.0
2017-09-28 14:45:00,57.27,57.27,57.23,57.23,7216.0,44.6623,44.6623,44.6311,44.6311,7216.0
2017-09-28 14:50:00,57.24,57.27,57.24,57.24,5400.0,44.6389,44.6623,44.6389,44.6389,5400.0
2017-09-28 14:55:00,57.25,57.26,57.24,57.25,10200.0,44.6467,44.6545,44.6389,44.6467,10200.0
2017-09-28 15:00:00,57.24,57.27,57.22,57.27,23648.0,44.6389,44.6623,44.6233,44.6623,23648.0
2017-09-28 15:05:00,57.27,57.27,57.22,57.26,48800.0,44.6623,44.6623,44.6233,44.6545,48800.0
2017-09-28 15:10:00,57.27,57.28,57.25,57.26,18708.0,44.6623,44.6701,44.6467,44.6545,18708.0
2017-09-28 15:15:00,57.26,57.27,57.23,57.23,13402.0,44.6545,44.6623,44.6311,44.6311,13402.0
2017-09-28 15:20:00,57.23,57.24,57.21,57.21,12318.0,44.6311,44.6389,44.6155,44.6155,12318.0
2017-09-28 15:25:00,57.21,57.24,57.2,57.21,16456.0,44.6155,44.6389,44.6077,44.6155,16456.0
2017-09-28 15:30:00,57.2,57.22,57.19,57.22,19262.0,44.6077,44.6233,44.5999,44.6233,19262.0
2017-09-28 15:35:00,57.22,57.26,57.2,57.26,41532.0,44.6233,44.6545,44.6077,44.6545,41532.0
2017-09-28 15:40:00,57.26,57.29,57.25,57.26,27456.0,44.6545,44.6779,44.6467,44.6545,27456.0
2017-09-28 15:45:00,57.27,57.3,57.26,57.26,56648.0,44.6623,44.6857,44.6545,44.6545,56648.0
2017-09-28 15:50:00,57.27,57.29,57.26,57.26,47304.0,44.6623,44.6779,44.6545,44.6545,47304.0
2017-09-28 15:55:00,57.26,57.3,57.26,57.27,99772.0,44.6545,44.6857,44.6545,44.6623,99772.0
2017-09-29 09:30:00,57.22,57.24,57.13,57.18,18704.0,44.6233,44.6389,44.5531,44.5921,18704.0
2017-09-29 09:35:00,57.18,57.24,57.16,57.22,3552.0,44.5921,44.6389,44.5765,44.6233,3552.0
2017-09-29 09:40:00,57.15,57.15,57.08,57.1,4036.0,44.5687,44.5687,44.5141,44.5297,4036.0
2017-09-29 09:45:00,57.23,57.23,57.21,57.22,600.0,44.6311,44.6311,44.6155,44.6233,600.0
2017-09-29 09:50:00,57.2,57.21,57.1,57.16,9772.0,44.6077,44.6155,44.5297,44.5765,9772.0
2017-09-29 09:55:00,57.15,57.19,57.1,57.13,12896.0,44.5687,44.5999,44.5297,44.5531,12896.0
2017-09-29 10:00:00,57.1,57.13,57.06,57.07,10126.0,44.5297,44.5531,44.4985,44.5063,10126.0
2017-09-29 10:05:00,57.07,57.09,57.04,57.05,11990.0,44.5063,44.5219,44.4829,44.4907,11990.0
2017-09-29 10:10:00,57.05,57.05,56.95,56.99,7976.0,44.4907,44.4907,44.4127,44.4439,7976.0
2017-09-29 10:15:00,56.97,57.07,56.97,57.04,15122.0,44.4283,44.5063,44.4283,44.4829,15122.0
2017-09-29 10:20:00,57.05,57.06,57.0,57.02,16516.0,44.4907,44.4985,44.4517,44.4673,16516.0
2017-09-29 10:25:00,57.05,57.09,57.04,57.08,6460.0,44.4907,44.5219,44.4829,44.5141,6460.0
2017-09-29 10:30:00,57.1,57.17,57.1,57.16,18510.0,44.5297,44.5843,44.5297,44.5765,18510.0
2017-09-29 10:35:00,57.16,57.27,57.16,57.24,23148.0,44.5765,44.6623,44.5765,44.6389,23148.0
2017-09-29 10:40:00,57.24,57.31,57.24,57.26,7600.0,44.6389,44.6935,44.6389,44.6545,7600.0
2017-09-29 10:45:00,57.27,57.31,57.27,57.28,6292.0,44.6623,44.6935,44.6623,44.6701,6292.0
2017-09-29 10:50:00,57.32,57.35,57.27,57.27,8800.0,44.7013,44.7246,44.6623,44.6623,8800.0
2017-09-29 10:55:00,57.27,57.3,57.27,57.27,8000.0,44.6623,44.6857,44.6623,44.6623,8000.0
2017-09-29 11:00:00,57.27,57.29,57.24,57.29,5800.0,44.6623,44.6779,44.6389,44.6779,5800.0
2017-09-29 11:05:00,57.31,57.33,57.26,57.26,13500.0,44.6935,44.709,44.6545,44.6545,13500.0
2017-09-29 11:10:00,57.28,57.34,57.27,57.31,12400.0,44.6701,44.7168,44.6623,44.6935,12400.0
2017-09-29 11:15:00,57.3,57.3,57.25,57.25,7400.0,44.6857,44.6857,44.6467,44.6467,7400.0
2017-09-29 11:20:00,57.27,57.32,57.22,57.23,7200.0,44.6623,44.7013,44.6233,44.6311,7200.0
2017-09-29 11:25:00,57.22,57.22,57.18,57.22,1800.0,44.6233,44.6233,44.5921,44.6233,1800.0
2017-09-29 11:30:00,57.23,57.24,57.13,57.16,34106.0,44.6311,44.6389,44.5531,44.5765,34106.0
2017-09-29 11:35:00,57.17,57.2,57.15,57.17,3300.0,44.5843,44.6077,44.5687,44.5843,3300.0
2017-09-29 11:40:00,57.19,57.21,57.19,57.19,2800.0,44.5999,44.6155,44.5999,44.5999,2800.0
2017-09-29 11:45:00,57.21,57.34,57.21,57.34,3904.0,44.6155,44.7168,44.6155,44.7168,3904.0
2017-09-29 11:50:00,57.35,57.38,57.33,57.35,5600.0,44.7246,44.748,44.709,44.7246,5600.0
2017-09-29 11:55:00,57.33,57.33,57.27,57.27,4798.0,44.709,44.709,44.6623,44.6623,4798.0
2017-09-29 12:00:00,57.27,57.31,57.27,57.3,2040.0,44.6623,44.6935,44.6623,44.6857,2040.0
2017-09-29 12:05:00,57.3,57.3,57.26,57.26,6802.0,44.6857,44.6857,44.6545,44.6545,6802.0
2017-09-29 12:10:00,57.27,57.27,57.24,57.26,2500.0,44.6623,44.6623,44.6389,44.6545,2500.0
2017-09-29 12:15:00,57.24,57.27,57.19,57.22,7728.0,44.6389,44.6623,44.5999,44.6233,7728.0
2017-09-29 12:20:00,57.21,57.24,57.21,57.24,5268.0,44.6155,44.6389,44.6155,44.6389,5268.0
2017-09-29 12:25:00,57.23,57.24,57.21,57.24,6800.0,44.6311,44.6389,44.6155,44.6389,6800.0
2017-09-29 12:30:00,57.23,57.23,57.17,57.17,5336.0,44.6311,44.6311,44.5843,44.5843,5336.0
2017-09-29 12:35:00,57.19,57.19,57.14,57.16,9750.0,44.5999,44.5999,44.5609,44.5765,9750.0
2017-09-29 12:40:00,57.16,57.19,57.16,57.16,3600.0,44.5765,44.5999,44.5765,44.5765,3600.0
2017-09-29 12:45:00,57.18,57.2,57.18,57.19,3250.0,44.5921,44.6077,44.5921,44.5999,3250.0
2017-09-29 12:50:00,57.17,57.18,57.15,57.17,3080.0,44.5843,44.5921,44.5687,44.5843,3080.0
2017-09-29 12:55:00,57.18,57.18,57.1,57.1,10844.0,44.5921,44.5921,44.5297,44.5297,10844.0
2017-09-29 13:00:00,57.1,57.13,57.1,57.12,6208.0,44.5297,44.5531,44.5297,44.5453,6208.0
2017-09-29 13:05:00,57.12,57.12,57.1,57.12,5000.0,44.5453,44.5453,44.5297,44.5453,5000.0
2017-09-29 13:10:00,57.12,57.12,57.12,57.12,600.0,44.5453,44.5453,44.5453,44.5453,600.0
2017-09-29 13:15:00,57.13,57.13,57.09,57.1,5412.0,44.5531,44.5531,44.5219,44.5297,5412.0
2017-09-29 13:20:00,57.11,57.13,57.1,57.13,6314.0,44.5375,44.5531,44.5297,44.5531,6314.0
2017-09-29 13:25:00,57.12,57.15,57.12,57.13,2000.0,44.5453,44.5687,44.5453,44.5531,2000.0
2017-09-29 13:30:00,57.12,57.13,57.12,57.13,3218.0,44.5453,44.5531,44.5453,44.5531,3218.0
2017-09-29 13:35:00,57.13,57.16,57.13,57.13,5286.0,44.5531,44.5765,44.5531,44.5531,5286.0
2017-09-29 13:40:00,57.13,57.14,57.12,57.13,10316.0,44.5531,44.5609,44.5453,44.5531,10316.0
2017-09-29 13:45:00,57.14,57.19,57.14,57.17,2200.0,44.5609,44.5999,44.5609,44.5843,2200.0
2017-09-29 13:50:00,57.17,57.18,57.13,57.13,5086.0,44.5843,44.5921,44.5531,44.5531,5086.0
2017-09-29 13:55:00,57.13,57.13,57.1,57.11,6668.0,44.5531,44.5531,44.5297,44.5375,6668.0
2017-09-29 14:00:00,57.11,57.15,57.11,57.15,6954.0,44.5375,44.5687,44.5375,44.5687,6954.0
2017-09-29 14:05:00,57.13,57.15,57.12,57.15,3430.0,44.5531,44.5687,44.5453,44.5687,3430.0
2017-09-29 14:10:00,57.16,57.18,57.14,57.15,2800.0,44.5765,44.5921,44.5609,44.5687,2800.0
2017-09-29 14:15:00,57.15,57.2,57.15,57.19,13942.0,44.5687,44.6077,44.5687,44.5999,13942.0
2017-09-29 14:20:00,57.19,57.21,57.16,57.17,7552.0,44.5999,44.6155,44.5765,44.5843,7552.0
2017-09-29 14:25:00,57.16,57.23,57.15,57.22,5408.0,44.5765,44.6311,44.5687,44.6233,5408.0
2017-09-29 14:30:00,57.22,57.24,57.18,57.21,13464.0,44.6233,44.6389,44.5921,44.6155,13464.0
2017-09-29 14:35:00,57.2,57.21,57.17,57.17,3600.0,44.6077,44.6155,44.5843,44.5843,3600.0
2017-09-29 14:40:00,57.19,57.2,57.04,57.04,10178.0,44.5999,44.6077,44.4829,44.4829,10178.0
2017-09-29 14:45:00,57.04,57.08,57.04,57.07,7986.0,44.4829,44.5141,44.4829,44.5063,7986.0
2017-09-29 14:50:00,57.07,57.09,57.06,57.08,4000.0,44.5063,44.5219,44.4985,44.5141,4000.0
2017-09-29 14:55:00,57.06,57.1,57.05,57.09,6410.0,44.4985,44.5297,44.4907,44.5219,6410.0
2017-09-29 15:00:00,57.08,57.12,57.08,57.12,8598.0,44.5141,44.5453,44.5141,44.5453,8598.0
2017-09-29 15:05:00,57.13,57.19,57.13,57.16,41602.0,44.5531,44.5999,44.5531,44.5765,41602.0
2017-09-29 15:10:00,57.17,57.2,57.16,57.2,25714.0,44.5843,44.6077,44.5765,44.6077,25714.0
2017-09-29 15:15:00,57.2,57.21,57.17,57.18,11996.0,44.6077,44.6155,44.5843,44.5921,11996.0
2017-09-29 15:20:00,57.18,57.19,57.17,57.17,22082.0,44.5921,44.5999,44.5843,44.5843,22082.0
2017-09-29 15:25:00,57.17,57.17,57.13,57.15,12904.0,44.5843,44.5843,44.5531,44.5687,12904.0
2017-09-29 15:30:00,57.16,57.16,57.13,57.13,13806.0,44.5765,44.5765,44.5531,44.5531,13806.0
2017-09-29 15:35:00,57.13,57.14,57.11,57.11,7082.0,44.5531,44.5609,44.5375,44.5375,7082.0
2017-09-29 15:40:00,57.12,57.13,57.09,57.1,29500.0,44.5453,44.5531,44.5219,44.5297,29500.0
2017-09-29 15:45:00,57.1,57.13,57.04,57.07,36070.0,44.5297,44.5531,44.4829,44.5063,36070.0
2017-09-29 15:50:00,57.06,57.07,57.03,57.05,47928.0,44.4985,44.5063,44.4751,44.4907,47928.0
2017-09-29 15:55:00,57.06,57.12,57.04,57.1,133104.0,44.4985,44.5453,44.4829,44.5297,133104.0
2017-10-02 09:30:00,57.28,57.38,57.26,57.35,30788.0,44.6701,44.748,44.6545,44.7246,30788.0
2017-10-02 09:35:00,57.32,57.32,57.08,57.22,10760.0,44.7013,44.7013,44.5141,44.6233,10760.0
2017-10-02 09:40:00,57.24,57.33,57.2,57.33,2870.0,44.6389,44.709,44.6077,44.709,2870.0
2017-10-02 09:45:00,57.31,57.59,57.27,57.58,56186.0,44.6935,44.9118,44.6623,44.904,56186.0
2017-10-02 09:50:00,57.56,57.57,57.44,57.47,27830.0,44.8884,44.8962,44.7948,44.8182,27830.0
2017-10-02 09:55:00,57.45,57.45,57.32,57.32,9638.0,44.8026,44.8026,44.7013,44.7013,9638.0
2017-10-02 10:00:00,57.32,57.32,57.1,57.15,10358.0,44.7013,44.7013,44.5297,44.5687,10358.0
2017-10-02 10:05:00,57.11,57.27,57.11,57.27,7672.0,44.5375,44.6623,44.5375,44.6623,7672.0
2017-10-02 10:10:00,57.28,57.29,57.23,57.28,6674.0,44.6701,44.6779,44.6311,44.6701,6674.0
2017-10-02 10:15:00,57.29,57.34,57.28,57.28,5326.0,44.6779,44.7168,44.6701,44.6701,5326.0
2017-10-02 10:20:00,57.3,57.31,57.27,57.28,4640.0,44.6857,44.6935,44.6623,44.6701,4640.0
2017-10-02 10:25:00,57.29,57.39,57.29,57.38,9364.0,44.6779,44.7558,44.6779,44.748,9364.0
2017-10-02 10:30:00,57.39,57.44,57.38,57.44,4802.0,44.7558,44.7948,44.748,44.7948,4802.0
2017-10-02 10:35:00,57.43,57.43,57.35,57.38,9890.0,44.787,44.787,44.7246,44.748,9890.0
2017-10-02 10:40:00,57.41,57.44,57.35,57.35,5840.0,44.7714,44.7948,44.7246,44.7246,5840.0
2017-10-02 10:45:00,57.34,57.38,57.31,57.35,7376.0,44.7168,44.748,44.6935,44.7246,7376.0
2017-10-02 10:50:00,57.35,57.36,57.3,57.3,10400.0,44.7246,44.7324,44.6857,44.6857,10400.0
2017-10-02 10:55:00,57.31,57.33,57.26,57.27,14642.0,44.6935,44.709,44.6545,44.6623,14642.0
2017-10-02 11:00:00,57.28,57.28,57.22,57.22,12960.0,44.6701,44.6701,44.6233,44.6233,12960.0
2017-10-02 11:05:00,57.23,57.23,57.2,57.2,8404.0,44.6311,44.6311,44.6077,44.6077,8404.0
2017-10-02 11:10:00,57.19,57.21,57.17,57.19,11200.0,44.5999,44.6155,44.5843,44.5999,11200.0
2017-10-02 11:15:00,57.18,57.18,57.11,57.11,12432.0,44.5921,44.5921,44.5375,44.5375,12432.0
2017-10-02 11:20:00,57.12,57.16,57.09,57.14,9200.0,44.5453,44.5765,44.5219,44.5609,9200.0
2017-10-02 11:25:00,57.13,57.16,57.13,57.14,4966.0,44.5531,44.5765,44.5531,44.5609,4966.0
2017-10-02 11:30:00,57.14,57.18,57.13,57.15,6020.0,44.5609,44.5921,44.5531,44.5687,6020.0
2017-10-02 11:35:00,57.16,57.2,57.12,57.17,12536.0,44.5765,44.6077,44.5453,44.5843,12536.0
2017-10-02 11:40:00,57.18,57.22,57.17,57.2,10600.0,44.5921,44.6233,44.5843,44.6077,10600.0
2017-10-02 11:45:00,57.21,57.24,57.18,57.21,9616.0,44.6155,44.6389,44.5921,44.6155,9616.0
2017-10-02 11:50:00,57.22,57.26,57.22,57.23,12786.0,44.6233,44.6545,44.6233,44.6311,12786.0
2017-10-02 11:55:00,57.22,57.25,57.2,57.24,8000.0,44.6233,44.6467,44.6077,44.6389,8000.0
2017-10-02 12:00:00,57.25,57.37,57.25,57.32,12928.0,44.6467,44.7402,44.6467,44.7013,12928.0
2017-10-02 12:05:00,57.32,57.32,57.24,57.26,7400.0,44.7013,44.7013,44.6389,44.6545,7400.0
2017-10-02 12:10:00,57.24,57.28,57.24,57.26,8432.0,44.6389,44.6701,44.6389,44.6545,8432.0
2017-10-02 12:15:00,57.28,57.34,57.27,57.33,17420.0,44.6701,44.7168,44.6623,44.709,17420.0
2017-10-02 12:20:00,57.34,57.34,57.31,57.32,4400.0,44.7168,44.7168,44.6935,44.7013,4400.0
2017-10-02 12:25:00,57.31,57.31,57.29,57.3,7800.0,44.6935,44.6935,44.6779,44.6857,7800.0
2017-10-02 12:30:00,57.29,57.3,57.23,57.24,13960.0,44.6779,44.6857,44.6311,44.6389,13960.0
2017-10-02 12:35:00,57.24,57.27,57.23,57.24,16496.0,44.6389,44.6623,44.6311,44.6389,16496.0
2017-10-02 12:40:00,57.25,57.27,57.23,57.24,9078.0,44.6467,44.6623,44.6311,44.6389,9078.0
2017-10-02 12:45:00,57.23,57.26,57.23,57.26,7684.0,44.6311,44.6545,44.6311,44.6545,7684.0
2017-10-02 12:50:00,57.26,57.29,57.24,57.27,8000.0,44.6545,44.6779,44.6389,44.6623,8000.0
2017-10-02 12:55:00,57.27,57.3,57.27,57.27,29186.0,44.6623,44.6857,44.6623,44.6623,29186.0
2017-10-02 13:00:00,57.27,57.27,57.23,57.23,3000.0,44.6623,44.6623,44.6311,44.6311,3000.0
2017-10-02 13:05:00,57.23,57.24,57.22,57.24,6490.0,44.6311,44.6389,44.6233,44.6389,6490.0
2017-10-02 13:10:00,57.25,57.29,57.24,57.27,8164.0,44.6467,44.6779,44.6389,44.6623,8164.0
2017-10-02 13:15:00,57.27,57.27,57.24,57.24,4200.0,44.6623,44.6623,44.6389,44.6389,4200.0
2017-10-02 13:20:00,57.24,57.25,57.21,57.23,7700.0,44.6389,44.6467,44.6155,44.6311,7700.0
2017-10-02 13:25:00,57.23,57.25,57.22,57.25,6602.0,44.6311,44.6467,44.6233,44.6467,6602.0
2017-10-02 13:30:00,57.25,57.27,57.24,57.24,10230.0,44.6467,44.6623,44.6389,44.6389,10230.0
2017-10-02 13:35:00,57.24,57.25,57.23,57.23,2588.0,44.6389,44.6467,44.6311,44.6311,2588.0
2017-10-02 13:40:00,57.23,57.24,57.21,57.23,6432.0,44.6311,44.6389,44.6155,44.6311,6432.0
2017-10-02 13:45:00,57.22,57.22,57.17,57.17,6540.0,44.6233,44.6233,44.5843,44.5843,6540.0
2017-10-02 13:50:00,57.18,57.21,57.18,57.2,4548.0,44.5921,44.6155,44.5921,44.6077,4548.0
2017-10-02 13:55:00,57.21,57.23,57.18,57.18,8978.0,44.6155,44.6311,44.5921,44.5921,8978.0
2017-10-02 14:00:00,57.18,57.26,57.15,57.24,52380.0,44.5921,44.6545,44.5687,44.6389,52380.0
2017-10-02 14:05:00,57.24,57.29,57.23,57.29,11454.0,44.6389,44.6779,44.6311,44.6779,11454.0
2017-10-02 14:10:00,57.27,57.27,57.24,57.24,2400.0,44.6623,44.6623,44.6389,44.6389,2400.0
2017-10-02 14:15:00,57.24,57.26,57.22,57.23,26226.0,44.6389,44.6545,44.6233,44.6311,26226.0
2017-10-02 14:20:00,57.23,57.24,57.2,57.21,9160.0,44.6311,44.6389,44.6077,44.6155,9160.0
2017-10-02 14:25:00,57.21,57.24,57.18,57.18,38942.0,44.6155,44.6389,44.5921,44.5921,38942.0
2017-10-02 14:30:00,57.19,57.23,57.19,57.22,10400.0,44.5999,44.6311,44.5999,44.6233,10400.0
2017-10-02 14:35:00,57.22,57.24,57.21,57.23,9416.0,44.6233,44.6389,44.6155,44.6311,9416.0
2017-10-02 14:40:00,57.22,57.23,57.2,57.21,8608.0,44.6233,44.6311,44.6077,44.6155,8608.0
2017-10-02 14:45:00,57.2,57.23,57.2,57.23,4550.0,44.6077,44.6311,44.6077,44.6311,4550.0
2017-10-02 14:50:00,57.22,57.23,57.21,57.22,15178.0,44.6233,44.6311,44.6155,44.6233,15178.0
2017-10-02 14:55:00,57.22,57.23,57.17,57.17,16604.0,44.6233,44.6311,44.5843,44.5843,16604.0
2017-10-02 15:00:00,57.17,57.21,57.15,57.2,22892.0,44.5843,44.6155,44.5687,44.6077,22892.0
2017-10-02 15:05:00,57.2,57.23,57.19,57.21,15012.0,44.6077,44.6311,44.5999,44.6155,15012.0
2017-10-02 15:10:00,57.22,57.23,57.17,57.18,14526.0,44.6233,44.6311,44.5843,44.5921,14526.0
2017-10-02 15:15:00,57.19,57.2,57.13,57.15,11166.0,44.5999,44.6077,44.5531,44.5687,11166.0
2017-10-02 15:20:00,57.16,57.18,57.15,57.17,9800.0,44.5765,44.5921,44.5687,44.5843,9800.0
2017-10-02 15:25:00,57.16,57.17,57.09,57.09,9928.0,44.5765,44.5843,44.5219,44.5219,9928.0
2017-10-02 15:30:00,57.1,57.13,57.09,57.11,17342.0,44.5297,44.5531,44.5219,44.5375,17342.0
2017-10-02 15:35:00,57.1,57.1,57.04,57.06,15628.0,44.5297,44.5297,44.4829,44.4985,15628.0
2017-10-02 15:40:00,57.06,57.09,57.02,57.04,17572.0,44.4985,44.5219,44.4673,44.4829,17572.0
2017-10-02 15:45:00,57.04,57.07,57.02,57.02,34160.0,44.4829,44.5063,44.4673,44.4673,34160.0
2017-10-02 15:50:00,57.01,57.04,56.99,57.01,57260.0,44.4595,44.4829,44.4439,44.4595,57260.0
2017-10-02 15:55:00,57.02,57.03,56.96,56.99,102130.0,44.4673,44.4751,44.4205,44.4439,102130.0
2017-10-03 09:30:00,57.01,57.01,56.77,56.85,28422.0,44.4595,44.4595,44.2723,44.3347,28422.0
2017-10-03 09:35:00,56.86,56.95,56.85,56.92,14064.0,44.3425,44.4127,44.3347,44.3893,14064.0
2017-10-03 09:40:00,56.93,57.03,56.9,56.95,13080.0,44.3971,44.4751,44.3737,44.4127,13080.0
2017-10-03 09:45:00,56.95,57.09,56.86,56.86,36436.0,44.4127,44.5219,44.3425,44.3425,36436.0
2017-10-03 09:50:00,56.84,56.96,56.84,56.93,12000.0,44.3269,44.4205,44.3269,44.3971,12000.0
2017-10-03 09:55:00,56.94,57.02,56.86,57.02,21140.0,44.4049,44.4673,44.3425,44.4673,21140.0
2017-10-03 10:00:00,56.99,56.99,56.91,56.95,22514.0,44.4439,44.4439,44.3815,44.4127,22514.0
2017-10-03 10:05:00,56.98,57.07,56.95,57.02,32754.0,44.4361,44.5063,44.4127,44.4673,32754.0
2017-10-03 10:10:00,57.02,57.04,56.97,56.97,26956.0,44.4673,44.4829,44.4283,44.4283,26956.0
2017-10-03 10:15:00,56.97,56.98,56.9,56.9,6600.0,44.4283,44.4361,44.3737,44.3737,6600.0
2017-10-03 10:20:00,56.92,56.95,56.9,56.91,48300.0,44.3893,44.4127,44.3737,44.3815,48300.0
2017-10-03 10:25:00,56.9,56.98,56.87,56.97,19826.0,44.3737,44.4361,44.3503,44.4283,19826.0
2017-10-03 10:30:00,56.97,56.99,56.94,56.94,20400.0,44.4283,44.4439,44.4049,44.4049,20400.0
2017-10-03 10:35:00,56.96,56.99,56.94,56.94,18800.0,44.4205,44.4439,44.4049,44.4049,18800.0
2017-10-03 10:40:00,56.96,56.98,56.95,56.98,5200.0,44.4205,44.4361,44.4127,44.4361,5200.0
2017-10-03 10:45:00,56.98,56.99,56.95,56.97,24522.0,44.4361,44.4439,44.4127,44.4283,24522.0
2017-10-03 10:50:00,56.97,56.99,56.97,56.99,18738.0,44.4283,44.4439,44.4283,44.4439,18738.0
2017-10-03 10:55:00,56.99,57.0,56.97,56.99,12916.0,44.4439,44.4517,44.4283,44.4439,12916.0
2017-10-03 11:00:00,56.99,56.99,56.94,56.95,16162.0,44.4439,44.4439,44.4049,44.4127,16162.0
2017-10-03 11:05:00,56.95,56.99,56.94,56.99,14886.0,44.4127,44.4439,44.4049,44.4439,14886.0
2017-10-03 11:10:00,56.98,56.99,56.97,56.99,11200.0,44.4361,44.4439,44.4283,44.4439,11200.0
2017-10-03 11:15:00,56.97,56.98,56.92,56.92,13132.0,44.4283,44.4361,44.3893,44.3893,13132.0
2017-10-03 11:20:00,56.92,56.92,56.84,56.85,48664.0,44.3893,44.3893,44.3269,44.3347,48664.0
2017-10-03 11:25:00,56.86,56.94,56.86,56.91,23230.0,44.3425,44.4049,44.3425,44.3815,23230.0
2017-10-03 11:30:00,56.91,56.98,56.91,56.97,10342.0,44.3815,44.4361,44.3815,44.4283,10342.0
2017-10-03 11:35:00,56.97,56.97,56.94,56.96,12522.0,44.4283,44.4283,44.4049,44.4205,12522.0
2017-10-03 11:40:00,56.96,56.98,56.96,56.97,5400.0,44.4205,44.4361,44.4205,44.4283,5400.0
2017-10-03 11:45:00,56.97,57.0,56.96,56.96,17800.0,44.4283,44.4517,44.4205,44.4205,17800.0
2017-10-03 11:50:00,56.96,56.97,56.95,56.97,18400.0,44.4205,44.4283,44.4127,44.4283,18400.0
2017-10-03 11:55:00,56.97,57.0,56.96,57.0,13604.0,44.4283,44.4517,44.4205,44.4517,13604.0
2017-10-03 12:00:00,56.99,57.0,56.99,56.99,36476.0,44.4439,44.4517,44.4439,44.4439,36476.0
2017-10-03 12:05:00,56.99,57.02,56.99,57.0,75708.0,44.4439,44.4673,44.4439,44.4517,75708.0
2017-10-03 12:10:00,57.01,57.02,56.99,57.0,104626.0,44.4595,44.4673,44.4439,44.4517,104626.0
2017-10-03 12:15:00,56.99,57.02,56.99,57.02,14608.0,44.4439,44.4673,44.4439,44.4673,14608.0
2017-10-03 12:20:00,57.02,57.05,57.01,57.03,7618.0,44.4673,44.4907,44.4595,44.4751,7618.0
2017-10-03 12:25:00,57.04,57.04,57.01,57.01,3312.0,44.4829,44.4829,44.4595,44.4595,3312.0
2017-10-03 12:30:00,57.02,57.02,56.97,56.97,21628.0,44.4673,44.4673,44.4283,44.4283,21628.0
2017-10-03 12:35:00,56.97,56.99,56.94,56.94,8200.0,44.4283,44.4439,44.4049,44.4049,8200.0
2017-10-03 12:40:00,56.95,56.99,56.95,56.99,6782.0,44.4127,44.4439,44.4127,44.4439,6782.0
2017-10-03 12:45:00,57.0,57.0,56.98,56.99,9244.0,44.4517,44.4517,44.4361,44.4439,9244.0
2017-10-03 12:50:00,56.99,57.0,56.99,56.99,7286.0,44.4439,44.4517,44.4439,44.4439,7286.0
2017-10-03 12:55:00,56.99,57.0,56.99,56.99,14378.0,44.4439,44.4517,44.4439,44.4439,14378.0
2017-10-03 13:00:00,56.99,56.99,56.96,56.96,4500.0,44.4439,44.4439,44.4205,44.4205,4500.0
2017-10-03 13:05:00,56.97,56.97,56.95,56.95,15800.0,44.4283,44.4283,44.4127,44.4127,15800.0
2017-10-03 13:10:00,56.95,56.95,56.91,56.93,5264.0,44.4127,44.4127,44.3815,44.3971,5264.0
2017-10-03 13:15:00,56.92,56.92,56.91,56.91,5600.0,44.3893,44.3893,44.3815,44.3815,5600.0
2017-10-03 13:20:00,56.92,56.92,56.9,56.91,3968.0,44.3893,44.3893,44.3737,44.3815,3968.0
2017-10-03 13:25:00,56.91,56.92,56.87,56.88,13042.0,44.3815,44.3893,44.3503,44.3581,13042.0
2017-10-03 13:30:00,56.88,56.88,56.86,56.86,7976.0,44.3581,44.3581,44.3425,44.3425,7976.0
2017-10-03 13:35:00,56.85,56.88,56.85,56.86,6600.0,44.3347,44.3581,44.3347,44.3425,6600.0
2017-10-03 13:40:00,56.86,56.87,56.84,56.84,20906.0,44.3425,44.3503,44.3269,44.3269,20906.0
2017-10-03 13:45:00,56.84,56.84,56.81,56.81,12220.0,44.3269,44.3269,44.3035,44.3035,12220.0
2017-10-03 13:50:00,56.81,56.88,56.81,56.88,16688.0,44.3035,44.3581,44.3035,44.3581,16688.0
2017-10-03 13:55:00,56.88,56.92,56.88,56.9,8400.0,44.3581,44.3893,44.3581,44.3737,8400.0
2017-10-03 14:00:00,56.9,56.91,56.87,56.88,17372.0,44.3737,44.3815,44.3503,44.3581,17372.0
2017-10-03 14:05:00,56.89,56.91,56.88,56.9,9352.0,44.3659,44.3815,44.3581,44.3737,9352.0
2017-10-03 14:10:00,56.91,56.92,56.88,56.88,14900.0,44.3815,44.3893,44.3581,44.3581,14900.0
2017-10-03 14:15:00,56.89,56.91,56.88,56.91,10666.0,44.3659,44.3815,44.3581,44.3815,10666.0
2017-10-03 14:20:00,56.91,56.93,56.9,56.92,8830.0,44.3815,44.3971,44.3737,44.3893,8830.0
2017-10-03 14:25:00,56.92,57.0,56.92,56.99,13110.0,44.3893,44.4517,44.3893,44.4439,13110.0
2017-10-03 14:30:00,56.99,56.99,56.98,56.99,9608.0,44.4439,44.4439,44.4361,44.4439,9608.0
2017-10-03 14:35:00,56.99,57.0,56.99,56.99,12836.0,44.4439,44.4517,44.4439,44.4439,12836.0
2017-10-03 14:40:00,56.99,56.99,56.97,56.97,12440.0,44.4439,44.4439,44.4283,44.4283,12440.0
2017-10-03 14:45:00,56.98,56.99,56.97,56.97,14218.0,44.4361,44.4439,44.4283,44.4283,14218.0
2017-10-03 14:50:00,56.97,56.97,56.95,56.96,8664.0,44.4283,44.4283,44.4127,44.4205,8664.0
2017-10-03 14:55:00,56.96,56.97,56.95,56.95,13502.0,44.4205,44.4283,44.4127,44.4127,13502.0
2017-10-03 15:00:00,56.95,56.99,56.95,56.99,4206.0,44.4127,44.4439,44.4127,44.4439,4206.0
2017-10-03 15:05:00,56.99,57.0,56.96,56.97,24582.0,44.4439,44.4517,44.4205,44.4283,24582.0
2017-10-03 15:10:00,56.97,56.97,56.96,56.96,7646.0,44.4283,44.4283,44.4205,44.4205,7646.0
2017-10-03 15:15:00,56.96,56.96,56.94,56.95,15444.0,44.4205,44.4205,44.4049,44.4127,15444.0
2017-10-03 15:20:00,56.94,56.94,56.92,56.94,13424.0,44.4049,44.4049,44.3893,44.4049,13424.0
2017-10-03 15:25:00,56.94,57.0,56.94,56.98,13850.0,44.4049,44.4517,44.4049,44.4361,13850.0
2017-10-03 15:30:00,56.99,57.0,56.98,56.99,17870.0,44.4439,44.4517,44.4361,44.4439,17870.0
2017-10-03 15:35:00,56.99,57.01,56.97,56.99,32548.0,44.4439,44.4595,44.4283,44.4439,32548.0
2017-10-03 15:40:00,56.99,57.0,56.96,56.96,29686.0,44.4439,44.4517,44.4205,44.4205,29686.0
2017-10-03 15:45:00,56.97,56.97,56.93,56.95,37066.0,44.4283,44.4283,44.3971,44.4127,37066.0
2017-10-03 15:50:00,56.95,56.98,56.93,56.97,45154.0,44.4127,44.4361,44.3971,44.4283,45154.0
2017-10-03 15:55:00,56.97,56.98,56.91,56.94,145164.0,44.4283,44.4361,44.3815,44.4049,145164.0
2017-10-04 09:30:00,56.94,57.15,56.88,57.12,19910.0,44.4049,44.5687,44.3581,44.5453,19910.0
2017-10-04 09:35:00,57.04,57.08,56.92,56.93,9136.0,44.4829,44.5141,44.3893,44.3971,9136.0
2017-10-04 09:40:00,56.96,57.02,56.92,57.01,29144.0,44.4205,44.4673,44.3893,44.4595,29144.0
2017-10-04 09:45:00,57.01,57.01,56.97,56.99,16340.0,44.4595,44.4595,44.4283,44.4439,16340.0
2017-10-04 09:50:00,56.94,56.99,56.9,56.99,6200.0,44.4049,44.4439,44.3737,44.4439,6200.0
2017-10-04 09:55:00,56.99,57.01,56.97,57.0,11586.0,44.4439,44.4595,44.4283,44.4517,11586.0
2017-10-04 10:00:00,57.01,57.01,56.92,56.95,6814.0,44.4595,44.4595,44.3893,44.4127,6814.0
2017-10-04 10:05:00,56.91,56.96,56.91,56.94,5478.0,44.3815,44.4205,44.3815,44.4049,5478.0
2017-10-04 10:10:00,56.97,56.97,56.95,56.95,6298.0,44.4283,44.4283,44.4127,44.4127,6298.0
2017-10-04 10:15:00,56.94,56.99,56.94,56.96,10064.0,44.4049,44.4439,44.4049,44.4205,10064.0
2017-10-04 10:20:00,56.98,57.0,56.96,56.97,5978.0,44.4361,44.4517,44.4205,44.4283,5978.0
2017-10-04 10:25:00,56.97,56.99,56.96,56.97,6108.0,44.4283,44.4439,44.4205,44.4283,6108.0
2017-10-04 10:30:00,56.96,56.99,56.96,56.99,5000.0,44.4205,44.4439,44.4205,44.4439,5000.0
2017-10-04 10:35:00,56.99,56.99,56.95,56.96,9800.0,44.4439,44.4439,44.4127,44.4205,9800.0
2017-10-04 10:40:00,56.96,56.99,56.95,56.99,15352.0,44.4205,44.4439,44.4127,44.4439,15352.0
2017-10-04 10:45:00,56.98,56.99,56.95,56.98,8850.0,44.4361,44.4439,44.4127,44.4361,8850.0
2017-10-04 10:50:00,56.98,56.99,56.97,56.98,11970.0,44.4361,44.4439,44.4283,44.4361,11970.0
2017-10-04 10:55:00,56.98,56.99,56.95,56.96,14398.0,44.4361,44.4439,44.4127,44.4205,14398.0
2017-10-04 11:00:00,56.97,56.98,56.95,56.96,12600.0,44.4283,44.4361,44.4127,44.4205,12600.0
2017-10-04 11:05:00,56.96,57.0,56.96,56.99,9132.0,44.4205,44.4517,44.4205,44.4439,9132.0
2017-10-04 11:10:00,56.99,57.02,56.98,57.01,11918.0,44.4439,44.4673,44.4361,44.4595,11918.0
2017-10-04 11:15:00,57.01,57.03,57.01,57.02,11358.0,44.4595,44.4751,44.4595,44.4673,11358.0
2017-10-04 11:20:00,57.02,57.07,57.02,57.06,7404.0,44.4673,44.5063,44.4673,44.4985,7404.0
2017-10-04 11:25:00,57.05,57.05,57.02,57.02,10708.0,44.4907,44.4907,44.4673,44.4673,10708.0
2017-10-04 11:30:00,57.05,57.07,57.04,57.05,11202.0,44.4907,44.5063,44.4829,44.4907,11202.0
2017-10-04 11:35:00,57.03,57.03,56.99,57.01,20100.0,44.4751,44.4751,44.4439,44.4595,20100.0
2017-10-04 11:40:00,57.01,57.03,56.98,57.01,11698.0,44.4595,44.4751,44.4361,44.4595,11698.0
2017-10-04 11:45:00,57.01,57.02,56.98,56.99,12396.0,44.4595,44.4673,44.4361,44.4439,12396.0
2017-10-04 11:50:00,56.99,57.02,56.99,57.0,21504.0,44.4439,44.4673,44.4439,44.4517,21504.0
2017-10-04 11:55:00,57.01,57.04,56.99,57.04,57268.0,44.4595,44.4829,44.4439,44.4829,57268.0
2017-10-04 12:00:00,57.02,57.03,56.99,57.0,44426.0,44.4673,44.4751,44.4439,44.4517,44426.0
2017-10-04 12:05:00,57.01,57.01,56.92,56.92,18310.0,44.4595,44.4595,44.3893,44.3893,18310.0
2017-10-04 12:10:00,56.93,56.95,56.93,56.93,4000.0,44.3971,44.4127,44.3971,44.3971,4000.0
2017-10-04 12:15:00,56.95,56.96,56.94,56.96,9800.0,44.4127,44.4205,44.4049,44.4205,9800.0
2017-10-04 12:20:00,56.96,56.96,56.94,56.95,11960.0,44.4205,44.4205,44.4049,44.4127,11960.0
2017-10-04 12:25:00,56.95,56.99,56.94,56.98,3412.0,44.4127,44.4439,44.4049,44.4361,3412.0
2017-10-04 12:30:00,56.98,57.03,56.98,57.0,13658.0,44.4361,44.4751,44.4361,44.4517,13658.0
2017-10-04 12:35:00,57.0,57.02,56.99,56.99,26676.0,44.4517,44.4673,44.4439,44.4439,26676.0
2017-10-04 12:40:00,56.99,57.02,56.99,57.01,4120.0,44.4439,44.4673,44.4439,44.4595,4120.0
2017-10-04 12:45:00,57.02,57.12,57.01,57.1,24364.0,44.4673,44.5453,44.4595,44.5297,24364.0
2017-10-04 12:50:00,57.09,57.11,57.08,57.1,6954.0,44.5219,44.5375,44.5141,44.5297,6954.0
2017-10-04 12:55:00,57.08,57.1,57.05,57.05,13708.0,44.5141,44.5297,44.4907,44.4907,13708.0
2017-10-04 13:00:00,57.06,57.08,57.02,57.04,16928.0,44.4985,44.5141,44.4673,44.4829,16928.0
2017-10-04 13:05:00,57.05,57.15,57.05,57.1,14038.0,44.4907,44.5687,44.4907,44.5297,14038.0
2017-10-04 13:10:00,57.1,57.1,57.08,57.09,4706.0,44.5297,44.5297,44.5141,44.5219,4706.0
2017-10-04 13:15:00,57.08,57.11,57.06,57.08,6304.0,44.5141,44.5375,44.4985,44.5141,6304.0
2017-10-04 13:20:00,57.07,57.17,57.07,57.14,4856.0,44.5063,44.5843,44.5063,44.5609,4856.0
2017-10-04 13:25:00,57.15,57.18,57.14,57.18,2400.0,44.5687,44.5921,44.5609,44.5921,2400.0
2017-10-04 13:30:00,57.19,57.21,57.17,57.18,7940.0,44.5999,44.6155,44.5843,44.5921,7940.0
2017-10-04 13:35:00,57.19,57.24,57.19,57.21,9000.0,44.5999,44.6389,44.5999,44.6155,9000.0
2017-10-04 13:40:00,57.22,57.22,57.18,57.18,9272.0,44.6233,44.6233,44.5921,44.5921,9272.0
2017-10-04 13:45:00,57.2,57.2,57.14,57.14,3800.0,44.6077,44.6077,44.5609,44.5609,3800.0
2017-10-04 13:50:00,57.14,57.18,57.13,57.18,8600.0,44.5609,44.5921,44.5531,44.5921,8600.0
2017-10-04 13:55:00,57.16,57.2,57.15,57.2,4200.0,44.5765,44.6077,44.5687,44.6077,4200.0
2017-10-04 14:00:00,57.19,57.19,57.17,57.19,10332.0,44.5999,44.5999,44.5843,44.5999,10332.0
2017-10-04 14:05:00,57.18,57.18,57.13,57.15,8974.0,44.5921,44.5921,44.5531,44.5687,8974.0
2017-10-04 14:10:00,57.16,57.18,57.15,57.16,6204.0,44.5765,44.5921,44.5687,44.5765,6204.0
2017-10-04 14:15:00,57.17,57.18,57.15,57.18,10074.0,44.5843,44.5921,44.5687,44.5921,10074.0
2017-10-04 14:20:00,57.17,57.18,57.11,57.12,13154.0,44.5843,44.5921,44.5375,44.5453,13154.0
2017-10-04 14:25:00,57.12,57.15,57.12,57.14,9464.0,44.5453,44.5687,44.5453,44.5609,9464.0
2017-10-04 14:30:00,57.15,57.18,57.14,57.17,8522.0,44.5687,44.5921,44.5609,44.5843,8522.0
2017-10-04 14:35:00,57.17,57.18,57.16,57.16,5200.0,44.5843,44.5921,44.5765,44.5765,5200.0
2017-10-04 14:40:00,57.16,57.17,57.16,57.16,8140.0,44.5765,44.5843,44.5765,44.5765,8140.0
2017-10-04 14:45:00,57.17,57.18,57.16,57.17,9884.0,44.5843,44.5921,44.5765,44.5843,9884.0
2017-10-04 14:50:00,57.19,57.2,57.16,57.18,8980.0,44.5999,44.6077,44.5765,44.5921,8980.0
2017-10-04 14:55:00,57.19,57.21,57.18,57.21,11666.0,44.5999,44.6155,44.5921,44.6155,11666.0
2017-10-04 15:00:00,57.22,57.22,57.21,57.22,11964.0,44.6233,44.6233,44.6155,44.6233,11964.0
2017-10-04 15:05:00,57.22,57.23,57.19,57.21,40328.0,44.6233,44.6311,44.5999,44.6155,40328.0
2017-10-04 15:10:00,57.21,57.23,57.2,57.22,37006.0,44.6155,44.6311,44.6077,44.6233,37006.0
2017-10-04 15:15:00,57.21,57.21,57.11,57.14,30992.0,44.6155,44.6155,44.5375,44.5609,30992.0
2017-10-04 15:20:00,57.14,57.16,57.13,57.15,27502.0,44.5609,44.5765,44.5531,44.5687,27502.0
2017-10-04 15:25:00,57.16,57.2,57.16,57.19,23136.0,44.5765,44.6077,44.5765,44.5999,23136.0
2017-10-04 15:30:00,57.19,57.25,57.18,57.23,36662.0,44.5999,44.6467,44.5921,44.6311,36662.0
2017-10-04 15:35:00,57.23,57.23,57.14,57.15,42188.0,44.6311,44.6311,44.5609,44.5687,42188.0
2017-10-04 15:40:00,57.16,57.21,57.16,57.19,18740.0,44.5765,44.6155,44.5765,44.5999,18740.0
2017-10-04 15:45:00,57.19,57.25,57.19,57.24,34920.0,44.5999,44.6467,44.5999,44.6389,34920.0
2017-10-04 15:50:00,57.25,57.27,57.24,57.26,45858.0,44.6467,44.6623,44.6389,44.6545,45858.0
2017-10-04 15:55:00,57.26,57.31,57.26,57.29,56638.0,44.6545,44.6935,44.6545,44.6779,56638.0
2017-10-05 09:30:00,56.96,57.0,55.9,56.08,387748.0,44.4205,44.4517,43.5939,43.7342,387748.0
2017-10-05 09:35:00,56.1,56.11,55.63,55.96,277078.0,43.7498,43.7576,43.3833,43.6406,277078.0
2017-10-05 09:40:00,55.99,56.2,55.97,56.16,202752.0,43.664,43.8278,43.6484,43.7966,202752.0
2017-10-05 09:45:00,56.17,56.24,56.02,56.1,59604.0,43.8044,43.859,43.6874,43.7498,59604.0
2017-10-05 09:50:00,56.07,56.14,56.03,56.08,44214.0,43.7264,43.781,43.6952,43.7342,44214.0
2017-10-05 09:55:00,56.07,56.09,55.99,56.02,21390.0,43.7264,43.742,43.664,43.6874,21390.0
2017-10-05 10:00:00,56.01,56.08,55.98,55.99,81860.0,43.6796,43.7342,43.6562,43.664,81860.0
2017-10-05 10:05:00,56.0,56.02,55.97,56.02,39766.0,43.6718,43.6874,43.6484,43.6874,39766.0
2017-10-05 10:10:00,56.04,56.11,56.02,56.06,34442.0,43.703,43.7576,43.6874,43.7186,34442.0
2017-10-05 10:15:00,56.02,56.07,55.98,56.05,21014.0,43.6874,43.7264,43.6562,43.7108,21014.0
2017-10-05 10:20:00,56.05,56.05,55.99,56.01,19720.0,43.7108,43.7108,43.664,43.6796,19720.0
2017-10-05 10:25:00,56.01,56.04,55.88,55.99,27286.0,43.6796,43.703,43.5783,43.664,27286.0
2017-10-05 10:30:00,55.97,56.02,55.97,56.0,31818.0,43.6484,43.6874,43.6484,43.6718,31818.0
2017-10-05 10:35:00,56.02,56.17,56.01,56.08,17800.0,43.6874,43.8044,43.6796,43.7342,17800.0
2017-10-05 10:40:00,56.05,56.19,56.05,56.12,14840.0,43.7108,43.82,43.7108,43.7654,14840.0
2017-10-05 10:45:00,56.1,56.19,56.1,56.13,18590.0,43.7498,43.82,43.7498,43.7732,18590.0
2017-10-05 10:50:00,56.12,56.13,56.09,56.1,18000.0,43.7654,43.7732,43.742,43.7498,18000.0
2017-10-05 10:55:00,56.09,56.1,56.06,56.07,30488.0,43.742,43.7498,43.7186,43.7264,30488.0
2017-10-05 11:00:00,56.07,56.16,56.06,56.15,44040.0,43.7264,43.7966,43.7186,43.7888,44040.0
2017-10-05 11:05:00,56.14,56.17,56.1,56.13,42852.0,43.781,43.8044,43.7498,43.7732,42852.0
2017-10-05 11:10:00,56.13,56.16,56.12,56.13,17858.0,43.7732,43.7966,43.7654,43.7732,17858.0
2017-10-05 11:15:00,56.13,56.16,56.1,56.1,16372.0,43.7732,43.7966,43.7498,43.7498,16372.0
2017-10-05 11:20:00,56.12,56.12,56.02,56.03,12912.0,43.7654,43.7654,43.6874,43.6952,12912.0
2017-10-05 11:25:00,56.04,56.12,56.04,56.1,16266.0,43.703,43.7654,43.703,43.7498,16266.0
2017-10-05 11:30:00,56.1,56.14,56.06,56.07,20088.0,43.7498,43.781,43.7186,43.7264,20088.0
2017-10-05 11:35:00,56.08,56.1,56.06,56.06,31046.0,43.7342,43.7498,43.7186,43.7186,31046.0
2017-10-05 11:40:00,56.08,56.17,56.07,56.17,28762.0,43.7342,43.8044,43.7264,43.8044,28762.0
2017-10-05 11:45:00,56.17,56.24,56.16,56.24,29206.0,43.8044,43.859,43.7966,43.859,29206.0
2017-10-05 11:50:00,56.24,56.26,56.2,56.26,20010.0,43.859,43.8746,43.8278,43.8746,20010.0
2017-10-05 11:55:00,56.24,56.29,56.23,56.24,15674.0,43.859,43.898,43.8512,43.859,15674.0
2017-10-05 12:00:00,56.25,56.29,56.2,56.22,20150.0,43.8668,43.898,43.8278,43.8434,20150.0
2017-10-05 12:05:00,56.24,56.24,56.14,56.16,12800.0,43.859,43.859,43.781,43.7966,12800.0
2017-10-05 12:10:00,56.18,56.18,56.12,56.15,11160.0,43.8122,43.8122,43.7654,43.7888,11160.0
2017-10-05 12:15:00,56.15,56.15,56.13,56.13,14526.0,43.7888,43.7888,43.7732,43.7732,14526.0
2017-10-05 12:20:00,56.15,56.15,56.08,56.09,22592.0,43.7888,43.7888,43.7342,43.742,22592.0
2017-10-05 12:25:00,56.08,56.09,56.05,56.06,10500.0,43.7342,43.742,43.7108,43.7186,10500.0
2017-10-05 12:30:00,56.07,56.07,56.0,56.02,24844.0,43.7264,43.7264,43.6718,43.6874,24844.0
2017-10-05 12:35:00,56.03,56.05,56.02,56.04,10478.0,43.6952,43.7108,43.6874,43.703,10478.0
2017-10-05 12:40:00,56.05,56.05,56.01,56.03,23978.0,43.7108,43.7108,43.6796,43.6952,23978.0
2017-10-05 12:45:00,56.04,56.04,55.99,56.02,37474.0,43.703,43.703,43.664,43.6874,37474.0
2017-10-05 12:50:00,56.02,56.07,56.02,56.07,32958.0,43.6874,43.7264,43.6874,43.7264,32958.0
2017-10-05 12:55:00,56.08,56.08,56.02,56.02,19014.0,43.7342,43.7342,43.6874,43.6874,19014.0
2017-10-05 13:00:00,56.02,56.07,56.02,56.03,27606.0,43.6874,43.7264,43.6874,43.6952,27606.0
2017-10-05 13:05:00,56.04,56.1,56.03,56.08,17452.0,43.703,43.7498,43.6952,43.7342,17452.0
2017-10-05 13:10:00,56.08,56.1,56.04,56.07,30894.0,43.7342,43.7498,43.703,43.7264,30894.0
2017-10-05 13:15:00,56.06,56.06,56.03,56.04,11254.0,43.7186,43.7186,43.6952,43.703,11254.0
2017-10-05 13:20:00,56.04,56.07,56.03,56.03,16398.0,43.703,43.7264,43.6952,43.6952,16398.0
2017-10-05 13:25:00,56.03,56.04,55.93,55.95,91192.0,43.6952,43.703,43.6173,43.6329,91192.0
2017-10-05 13:30:00,55.95,55.98,55.93,55.95,27984.0,43.6329,43.6562,43.6173,43.6329,27984.0
2017-10-05 13:35:00,55.95,56.01,55.95,56.0,11094.0,43.6329,43.6796,43.6329,43.6718,11094.0
2017-10-05 13:40:00,56.0,56.0,55.95,55.98,16986.0,43.6718,43.6718,43.6329,43.6562,16986.0
2017-10-05 13:45:00,55.99,56.02,55.98,55.99,13150.0,43.664,43.6874,43.6562,43.664,13150.0
2017-10-05 13:50:00,55.99,56.0,55.96,55.96,50940.0,43.664,43.6718,43.6406,43.6406,50940.0
2017-10-05 13:55:00,55.96,55.99,55.85,55.98,37482.0,43.6406,43.664,43.5549,43.6562,37482.0
2017-10-05 14:00:00,55.99,56.02,55.97,56.0,15462.0,43.664,43.6874,43.6484,43.6718,15462.0
2017-10-05 14:05:00,56.02,56.07,56.01,56.06,20942.0,43.6874,43.7264,43.6796,43.7186,20942.0
2017-10-05 14:10:00,56.06,56.09,56.04,56.07,36902.0,43.7186,43.742,43.703,43.7264,36902.0
2017-10-05 14:15:00,56.07,56.11,56.07,56.11,15636.0,43.7264,43.7576,43.7264,43.7576,15636.0
2017-10-05 14:20:00,56.12,56.17,56.1,56.15,20570.0,43.7654,43.8044,43.7498,43.7888,20570.0
2017-10-05 14:25:00,56.16,56.16,56.06,56.06,33496.0,43.7966,43.7966,43.7186,43.7186,33496.0
2017-10-05 14:30:00,56.07,56.08,56.05,56.08,31466.0,43.7264,43.7342,43.7108,43.7342,31466.0
2017-10-05 14:35:00,56.09,56.1,55.97,55.97,24800.0,43.742,43.7498,43.6484,43.6484,24800.0
2017-10-05 14:40:00,55.97,55.98,55.96,55.96,51564.0,43.6484,43.6562,43.6406,43.6406,51564.0
2017-10-05 14:45:00,55.97,56.03,55.96,56.01,32988.0,43.6484,43.6952,43.6406,43.6796,32988.0
2017-10-05 14:50:00,56.01,56.06,55.97,56.01,22032.0,43.6796,43.7186,43.6484,43.6796,22032.0
2017-10-05 14:55:00,56.01,56.06,56.0,56.01,21946.0,43.6796,43.7186,43.6718,43.6796,21946.0
2017-10-05 15:00:00,56.02,56.07,56.01,56.03,28356.0,43.6874,43.7264,43.6796,43.6952,28356.0
2017-10-05 15:05:00,56.02,56.03,55.99,56.01,67050.0,43.6874,43.6952,43.664,43.6796,67050.0
2017-10-05 15:10:00,56.01,56.03,56.0,56.01,47984.0,43.6796,43.6952,43.6718,43.6796,47984.0
2017-10-05 15:15:00,56.01,56.02,56.0,56.01,45970.0,43.6796,43.6874,43.6718,43.6796,45970.0
2017-10-05 15:20:00,56.0,56.01,55.96,55.96,46212.0,43.6718,43.6796,43.6406,43.6406,46212.0
2017-10-05 15:25:00,55.96,55.99,55.96,55.99,34508.0,43.6406,43.664,43.6406,43.664,34508.0
2017-10-05 15:30:00,55.98,55.99,55.96,55.96,56402.0,43.6562,43.664,43.6406,43.6406,56402.0
2017-10-05 15:35:00,55.97,56.06,55.96,56.05,92988.0,43.6484,43.7186,43.6406,43.7108,92988.0
2017-10-05 15:40:00,56.05,56.05,56.02,56.05,65272.0,43.7108,43.7108,43.6874,43.7108,65272.0
2017-10-05 15:45:00,56.05,56.06,55.99,56.0,109858.0,43.7108,43.7186,43.664,43.6718,109858.0
2017-10-05 15:50:00,56.0,56.02,55.98,55.99,124110.0,43.6718,43.6874,43.6562,43.664,124110.0
2017-10-05 15:55:00,56.0,56.02,55.99,56.0,234278.0,43.6718,43.6874,43.664,43.6718,234278.0
2017-10-06 09:30:00,55.81,55.9,55.46,55.47,54866.0,43.5237,43.5939,43.2507,43.2585,54866.0
2017-10-06 09:35:00,55.48,55.55,55.45,55.55,74746.0,43.2663,43.3209,43.2429,43.3209,74746.0
2017-10-06 09:40:00,55.6,55.63,55.29,55.29,74370.0,43.3599,43.3833,43.1181,43.1181,74370.0
2017-10-06 09:45:00,55.31,55.35,55.18,55.22,145442.0,43.1337,43.1649,43.0324,43.0636,145442.0
2017-10-06 09:50:00,55.27,55.42,55.0,55.0,81376.0,43.1025,43.2195,42.892,42.892,81376.0
2017-10-06 09:55:00,55.04,55.37,55.02,55.37,60296.0,42.9232,43.1805,42.9076,43.1805,60296.0
2017-10-06 10:00:00,55.36,55.41,55.24,55.33,70980.0,43.1727,43.2117,43.0792,43.1493,70980.0
2017-10-06 10:05:00,55.32,55.39,55.3,55.3,52854.0,43.1415,43.1961,43.1259,43.1259,52854.0
2017-10-06 10:10:00,55.25,55.29,55.19,55.19,27200.0,43.087,43.1181,43.0402,43.0402,27200.0
2017-10-06 10:15:00,55.19,55.43,55.19,55.35,38042.0,43.0402,43.2273,43.0402,43.1649,38042.0
2017-10-06 10:20:00,55.35,55.4,55.31,55.33,30034.0,43.1649,43.2039,43.1337,43.1493,30034.0
2017-10-06 10:25:00,55.33,55.36,55.32,55.35,57082.0,43.1493,43.1727,43.1415,43.1649,57082.0
2017-10-06 10:30:00,55.35,55.48,55.33,55.44,44432.0,43.1649,43.2663,43.1493,43.2351,44432.0
2017-10-06 10:35:00,55.42,55.52,55.42,55.49,29980.0,43.2195,43.2975,43.2195,43.2741,29980.0
2017-10-06 10:40:00,55.5,55.52,55.44,55.5,21200.0,43.2819,43.2975,43.2351,43.2819,21200.0
2017-10-06 10:45:00,55.49,55.53,55.43,55.53,29080.0,43.2741,43.3053,43.2273,43.3053,29080.0
2017-10-06 10:50:00,55.52,55.58,55.51,55.58,20802.0,43.2975,43.3443,43.2897,43.3443,20802.0
2017-10-06 10:55:00,55.57,55.63,55.54,55.58,27924.0,43.3365,43.3833,43.3131,43.3443,27924.0
2017-10-06 11:00:00,55.6,55.63,55.59,55.62,29556.0,43.3599,43.3833,43.3521,43.3755,29556.0
2017-10-06 11:05:00,55.62,55.69,55.62,55.68,27194.0,43.3755,43.4301,43.3755,43.4223,27194.0
2017-10-06 11:10:00,55.67,55.71,55.66,55.71,21180.0,43.4145,43.4457,43.4067,43.4457,21180.0
2017-10-06 11:15:00,55.71,55.71,55.62,55.63,16290.0,43.4457,43.4457,43.3755,43.3833,16290.0
2017-10-06 11:20:00,55.64,55.67,55.58,55.66,32052.0,43.3911,43.4145,43.3443,43.4067,32052.0
2017-10-06 11:25:00,55.7,55.76,55.68,55.74,25072.0,43.4379,43.4847,43.4223,43.4691,25072.0
2017-10-06 11:30:00,55.74,55.77,55.72,55.73,12800.0,43.4691,43.4925,43.4535,43.4613,12800.0
2017-10-06 11:35:00,55.72,55.72,55.65,55.65,15748.0,43.4535,43.4535,43.3989,43.3989,15748.0
2017-10-06 11:40:00,55.67,55.76,55.65,55.69,20670.0,43.4145,43.4847,43.3989,43.4301,20670.0
2017-10-06 11:45:00,55.7,55.71,55.63,55.66,17000.0,43.4379,43.4457,43.3833,43.4067,17000.0
2017-10-06 11:50:00,55.68,55.72,55.67,55.67,17974.0,43.4223,43.4535,43.4145,43.4145,17974.0
2017-10-06 11:55:00,55.67,55.67,55.61,55.65,30288.0,43.4145,43.4145,43.3677,43.3989,30288.0
2017-10-06 12:00:00,55.67,55.79,55.67,55.72,13800.0,43.4145,43.5081,43.4145,43.4535,13800.0
2017-10-06 12:05:00,55.72,55.75,55.72,55.73,9628.0,43.4535,43.4769,43.4535,43.4613,9628.0
2017-10-06 12:10:00,55.73,55.75,55.71,55.75,6876.0,43.4613,43.4769,43.4457,43.4769,6876.0
2017-10-06 12:15:00,55.75,55.78,55.7,55.78,8600.0,43.4769,43.5003,43.4379,43.5003,8600.0
2017-10-06 12:20:00,55.76,55.77,55.72,55.76,7084.0,43.4847,43.4925,43.4535,43.4847,7084.0
2017-10-06 12:25:00,55.77,55.84,55.74,55.81,8620.0,43.4925,43.5471,43.4691,43.5237,8620.0
2017-10-06 12:30:00,55.8,55.81,55.79,55.81,10002.0,43.5159,43.5237,43.5081,43.5237,10002.0
2017-10-06 12:35:00,55.82,55.82,55.77,55.79,9800.0,43.5315,43.5315,43.4925,43.5081,9800.0
2017-10-06 12:40:00,55.77,55.84,55.77,55.8,18244.0,43.4925,43.5471,43.4925,43.5159,18244.0
2017-10-06 12:45:00,55.8,55.8,55.74,55.78,8654.0,43.5159,43.5159,43.4691,43.5003,8654.0
2017-10-06 12:50:00,55.78,55.8,55.76,55.8,6392.0,43.5003,43.5159,43.4847,43.5159,6392.0
2017-10-06 12:55:00,55.79,55.84,55.79,55.82,9740.0,43.5081,43.5471,43.5081,43.5315,9740.0
2017-10-06 13:00:00,55.81,55.84,55.8,55.8,7950.0,43.5237,43.5471,43.5159,43.5159,7950.0
2017-10-06 13:05:00,55.81,55.87,55.81,55.87,4938.0,43.5237,43.5705,43.5237,43.5705,4938.0
2017-10-06 13:10:00,55.88,55.89,55.85,55.87,13432.0,43.5783,43.5861,43.5549,43.5705,13432.0
2017-10-06 13:15:00,55.88,55.88,55.84,55.85,14820.0,43.5783,43.5783,43.5471,43.5549,14820.0
2017-10-06 13:20:00,55.84,55.88,55.84,55.86,3800.0,43.5471,43.5783,43.5471,43.5627,3800.0
2017-10-06 13:25:00,55.87,55.87,55.84,55.86,12210.0,43.5705,43.5705,43.5471,43.5627,12210.0
2017-10-06 13:30:00,55.88,55.88,55.85,55.86,14836.0,43.5783,43.5783,43.5549,43.5627,14836.0
2017-10-06 13:35:00,55.87,55.88,55.85,55.88,8126.0,43.5705,43.5783,43.5549,43.5783,8126.0
2017-10-06 13:40:00,55.88,55.88,55.87,55.88,2400.0,43.5783,43.5783,43.5705,43.5783,2400.0
2017-10-06 13:45:00,55.88,55.89,55.85,55.86,14652.0,43.5783,43.5861,43.5549,43.5627,14652.0
2017-10-06 13:50:00,55.85,55.93,55.85,55.93,15458.0,43.5549,43.6173,43.5549,43.6173,15458.0
2017-10-06 13:55:00,55.91,55.94,55.87,55.94,11800.0,43.6017,43.6251,43.5705,43.6251,11800.0
2017-10-06 14:00:00,55.92,55.94,55.88,55.91,17200.0,43.6095,43.6251,43.5783,43.6017,17200.0
2017-10-06 14:05:00,55.91,55.94,55.88,55.94,24508.0,43.6017,43.6251,43.5783,43.6251,24508.0
2017-10-06 14:10:00,55.95,55.99,55.9,55.91,18374.0,43.6329,43.664,43.5939,43.6017,18374.0
2017-10-06 14:15:00,55.93,55.94,55.87,55.87,19164.0,43.6173,43.6251,43.5705,43.5705,19164.0
2017-10-06 14:20:00,55.84,55.88,55.83,55.85,9500.0,43.5471,43.5783,43.5393,43.5549,9500.0
2017-10-06 14:25:00,55.88,55.88,55.85,55.88,13178.0,43.5783,43.5783,43.5549,43.5783,13178.0
2017-10-06 14:30:00,55.86,55.87,55.83,55.85,5896.0,43.5627,43.5705,43.5393,43.5549,5896.0
2017-10-06 14:35:00,55.84,55.85,55.77,55.77,15602.0,43.5471,43.5549,43.4925,43.4925,15602.0
2017-10-06 14:40:00,55.77,55.79,55.74,55.77,33774.0,43.4925,43.5081,43.4691,43.4925,33774.0
2017-10-06 14:45:00,55.77,55.85,55.74,55.83,40168.0,43.4925,43.5549,43.4691,43.5393,40168.0
2017-10-06 14:50:00,55.82,55.85,55.79,55.83,31800.0,43.5315,43.5549,43.5081,43.5393,31800.0
2017-10-06 14:55:00,55.85,55.88,55.82,55.85,13176.0,43.5549,43.5783,43.5315,43.5549,13176.0
2017-10-06 15:00:00,55.83,55.85,55.81,55.85,20984.0,43.5393,43.5549,43.5237,43.5549,20984.0
2017-10-06 15:05:00,55.85,55.85,55.82,55.85,17878.0,43.5549,43.5549,43.5315,43.5549,17878.0
2017-10-06 15:10:00,55.84,55.85,55.84,55.85,20984.0,43.5471,43.5549,43.5471,43.5549,20984.0
2017-10-06 15:15:00,55.85,55.9,55.85,55.86,24052.0,43.5549,43.5939,43.5549,43.5627,24052.0
2017-10-06 15:20:00,55.85,55.91,55.85,55.89,18620.0,43.5549,43.6017,43.5549,43.5861,18620.0
2017-10-06 15:25:00,55.9,55.92,55.88,55.88,16114.0,43.5939,43.6095,43.5783,43.5783,16114.0
2017-10-06 15:30:00,55.88,55.91,55.86,55.91,43384.0,43.5783,43.6017,43.5627,43.6017,43384.0
2017-10-06 15:35:00,55.91,55.95,55.88,55.88,51008.0,43.6017,43.6329,43.5783,43.5783,51008.0
2017-10-06 15:40:00,55.89,55.95,55.89,55.94,45972.0,43.5861,43.6329,43.5861,43.6251,45972.0
2017-10-06 15:45:00,55.95,55.97,55.89,55.89,45448.0,43.6329,43.6484,43.5861,43.5861,45448.0
2017-10-06 15:50:00,55.9,55.92,55.88,55.91,63376.0,43.5939,43.6095,43.5783,43.6017,63376.0
2017-10-06 15:55:00,55.91,55.97,55.9,55.97,122470.0,43.6017,43.6484,43.5939,43.6484,122470.0
2017-10-09 09:30:00,56.1,56.27,56.1,56.21,19534.0,43.7498,43.8824,43.7498,43.8356,19534.0
2017-10-09 09:35:00,56.24,56.33,56.24,56.28,3058.0,43.859,43.9292,43.859,43.8902,3058.0
2017-10-09 09:40:00,56.29,56.31,56.23,56.29,13600.0,43.898,43.9136,43.8512,43.898,13600.0
2017-10-09 09:45:00,56.27,56.29,56.24,56.28,6224.0,43.8824,43.898,43.859,43.8902,6224.0
2017-10-09 09:50:00,56.26,56.34,56.26,56.34,7722.0,43.8746,43.937,43.8746,43.937,7722.0
2017-10-09 09:55:00,56.34,56.36,56.26,56.27,36320.0,43.937,43.9526,43.8746,43.8824,36320.0
2017-10-09 10:00:00,56.27,56.32,56.26,56.28,20964.0,43.8824,43.9214,43.8746,43.8902,20964.0
2017-10-09 10:05:00,56.28,56.29,56.21,56.21,21278.0,43.8902,43.898,43.8356,43.8356,21278.0
2017-10-09 10:10:00,56.21,56.21,56.16,56.16,5160.0,43.8356,43.8356,43.7966,43.7966,5160.0
2017-10-09 10:15:00,56.16,56.17,56.14,56.14,25702.0,43.7966,43.8044,43.781,43.781,25702.0
2017-10-09 10:20:00,56.15,56.19,56.14,56.17,31790.0,43.7888,43.82,43.781,43.8044,31790.0
2017-10-09 10:25:00,56.19,56.24,56.17,56.23,10104.0,43.82,43.859,43.8044,43.8512,10104.0
2017-10-09 10:30:00,56.22,56.31,56.21,56.3,9050.0,43.8434,43.9136,43.8356,43.9058,9050.0
2017-10-09 10:35:00,56.29,56.29,56.24,56.28,12338.0,43.898,43.898,43.859,43.8902,12338.0
2017-10-09 10:40:00,56.28,56.33,56.26,56.32,16164.0,43.8902,43.9292,43.8746,43.9214,16164.0
2017-10-09 10:45:00,56.32,56.37,56.31,56.35,8000.0,43.9214,43.9604,43.9136,43.9448,8000.0
2017-10-09 10:50:00,56.35,56.38,56.31,56.38,10800.0,43.9448,43.9682,43.9136,43.9682,10800.0
2017-10-09 10:55:00,56.37,56.37,56.33,56.33,13400.0,43.9604,43.9604,43.9292,43.9292,13400.0
2017-10-09 11:00:00,56.34,56.37,56.32,56.32,7886.0,43.937,43.9604,43.9214,43.9214,7886.0
2017-10-09 11:05:00,56.34,56.43,56.34,56.42,65766.0,43.937,44.0072,43.937,43.9994,65766.0
2017-10-09 11:10:00,56.43,56.45,56.42,56.45,20040.0,44.0072,44.0228,43.9994,44.0228,20040.0
2017-10-09 11:15:00,56.45,56.54,56.45,56.54,25266.0,44.0228,44.093,44.0228,44.093,25266.0
2017-10-09 11:20:00,56.54,56.56,56.49,56.5,11300.0,44.093,44.1086,44.054,44.0618,11300.0
2017-10-09 11:25:00,56.5,56.53,56.48,56.53,27472.0,44.0618,44.0852,44.0462,44.0852,27472.0
2017-10-09 11:30:00,56.52,56.56,56.52,56.52,17886.0,44.0774,44.1086,44.0774,44.0774,17886.0
2017-10-09 11:35:00,56.52,56.55,56.52,56.53,10200.0,44.0774,44.1008,44.0774,44.0852,10200.0
2017-10-09 11:40:00,56.54,56.54,56.52,56.54,8800.0,44.093,44.093,44.0774,44.093,8800.0
2017-10-09 11:45:00,56.55,56.57,56.55,56.56,10854.0,44.1008,44.1164,44.1008,44.1086,10854.0
2017-10-09 11:50:00,56.57,56.58,56.55,56.58,7262.0,44.1164,44.1242,44.1008,44.1242,7262.0
2017-10-09 11:55:00,56.58,56.61,56.58,56.61,9602.0,44.1242,44.1476,44.1242,44.1476,9602.0
2017-10-09 12:00:00,56.62,56.63,56.6,56.6,8958.0,44.1554,44.1632,44.1398,44.1398,8958.0
2017-10-09 12:05:00,56.58,56.58,56.53,56.54,8400.0,44.1242,44.1242,44.0852,44.093,8400.0
2017-10-09 12:10:00,56.54,56.56,56.53,56.53,8124.0,44.093,44.1086,44.0852,44.0852,8124.0
2017-10-09 12:15:00,56.53,56.54,56.51,56.51,8776.0,44.0852,44.093,44.0696,44.0696,8776.0
2017-10-09 12:20:00,56.5,56.5,56.47,56.48,25576.0,44.0618,44.0618,44.0384,44.0462,25576.0
2017-10-09 12:25:00,56.48,56.49,56.47,56.48,10498.0,44.0462,44.054,44.0384,44.0462,10498.0
2017-10-09 12:30:00,56.48,56.48,56.38,56.4,16376.0,44.0462,44.0462,43.9682,43.9838,16376.0
2017-10-09 12:35:00,56.4,56.41,56.38,56.38,10200.0,43.9838,43.9916,43.9682,43.9682,10200.0
2017-10-09 12:40:00,56.4,56.45,56.39,56.42,12150.0,43.9838,44.0228,43.976,43.9994,12150.0
2017-10-09 12:45:00,56.42,56.46,56.41,56.43,9184.0,43.9994,44.0306,43.9916,44.0072,9184.0
2017-10-09 12:50:00,56.44,56.46,56.44,56.46,3400.0,44.015,44.0306,44.015,44.0306,3400.0
2017-10-09 12:55:00,56.46,56.46,56.41,56.42,13022.0,44.0306,44.0306,43.9916,43.9994,13022.0
2017-10-09 13:00:00,56.42,56.42,56.4,56.41,5250.0,43.9994,43.9994,43.9838,43.9916,5250.0
2017-10-09 13:05:00,56.41,56.43,56.41,56.43,6464.0,43.9916,44.0072,43.9916,44.0072,6464.0
2017-10-09 13:10:00,56.44,56.46,56.4,56.4,8798.0,44.015,44.0306,43.9838,43.9838,8798.0
2017-10-09 13:15:00,56.4,56.42,56.4,56.42,14762.0,43.9838,43.9994,43.9838,43.9994,14762.0
2017-10-09 13:20:00,56.42,56.43,56.4,56.4,7502.0,43.9994,44.0072,43.9838,43.9838,7502.0
2017-10-09 13:25:00,56.41,56.44,56.41,56.42,5400.0,43.9916,44.015,43.9916,43.9994,5400.0
2017-10-09 13:30:00,56.41,56.42,56.4,56.41,29366.0,43.9916,43.9994,43.9838,43.9916,29366.0
2017-10-09 13:35:00,56.4,56.43,56.37,56.42,107310.0,43.9838,44.0072,43.9604,43.9994,107310.0
2017-10-09 13:40:00,56.41,56.41,56.31,56.33,18484.0,43.9916,43.9916,43.9136,43.9292,18484.0
2017-10-09 13:45:00,56.34,56.37,56.32,56.35,4638.0,43.937,43.9604,43.9214,43.9448,4638.0
2017-10-09 13:50:00,56.35,56.35,56.34,56.35,2120.0,43.9448,43.9448,43.937,43.9448,2120.0
2017-10-09 13:55:00,56.33,56.4,56.33,56.38,27360.0,43.9292,43.9838,43.9292,43.9682,27360.0
2017-10-09 14:00:00,56.37,56.42,56.36,56.42,6854.0,43.9604,43.9994,43.9526,43.9994,6854.0
2017-10-09 14:05:00,56.42,56.44,56.4,56.44,6816.0,43.9994,44.015,43.9838,44.015,6816.0
2017-10-09 14:10:00,56.43,56.43,56.4,56.43,7904.0,44.0072,44.0072,43.9838,44.0072,7904.0
2017-10-09 14:15:00,56.43,56.47,56.43,56.47,17574.0,44.0072,44.0384,44.0072,44.0384,17574.0
2017-10-09 14:20:00,56.47,56.47,56.4,56.41,4004.0,44.0384,44.0384,43.9838,43.9916,4004.0
2017-10-09 14:25:00,56.41,56.43,56.37,56.37,12174.0,43.9916,44.0072,43.9604,43.9604,12174.0
2017-10-09 14:30:00,56.37,56.39,56.33,56.35,27020.0,43.9604,43.976,43.9292,43.9448,27020.0
2017-10-09 14:35:00,56.35,56.38,56.34,56.35,13910.0,43.9448,43.9682,43.937,43.9448,13910.0
2017-10-09 14:40:00,56.35,56.37,56.34,56.37,17758.0,43.9448,43.9604,43.937,43.9604,17758.0
2017-10-09 14:45:00,56.36,56.37,56.34,56.36,8616.0,43.9526,43.9604,43.937,43.9526,8616.0
2017-10-09 14:50:00,56.36,56.37,56.34,56.35,12340.0,43.9526,43.9604,43.937,43.9448,12340.0
2017-10-09 14:55:00,56.36,56.38,56.35,56.37,11220.0,43.9526,43.9682,43.9448,43.9604,11220.0
2017-10-09 15:00:00,56.37,56.37,56.34,56.34,16400.0,43.9604,43.9604,43.937,43.937,16400.0
2017-10-09 15:05:00,56.35,56.35,56.32,56.33,14476.0,43.9448,43.9448,43.9214,43.9292,14476.0
2017-10-09 15:10:00,56.33,56.34,56.32,56.34,38212.0,43.9292,43.937,43.9214,43.937,38212.0
2017-10-09 15:15:00,56.35,56.35,56.32,56.32,26516.0,43.9448,43.9448,43.9214,43.9214,26516.0
2017-10-09 15:20:00,56.32,56.34,56.32,56.34,24704.0,43.9214,43.937,43.9214,43.937,24704.0
2017-10-09 15:25:00,56.34,56.36,56.34,56.35,15786.0,43.937,43.9526,43.937,43.9448,15786.0
2017-10-09 15:30:00,56.35,56.35,56.33,56.35,16264.0,43.9448,43.9448,43.9292,43.9448,16264.0
2017-10-09 15:35:00,56.34,56.34,56.26,56.31,69964.0,43.937,43.937,43.8746,43.9136,69964.0
2017-10-09 15:40:00,56.3,56.35,56.29,56.35,39732.0,43.9058,43.9448,43.898,43.9448,39732.0
2017-10-09 15:45:00,56.35,56.35,56.27,56.27,23830.0,43.9448,43.9448,43.8824,43.8824,23830.0
2017-10-09 15:50:00,56.28,56.32,56.27,56.31,65616.0,43.8902,43.9214,43.8824,43.9136,65616.0
2017-10-09 15:55:00,56.31,56.33,56.31,56.33,101036.0,43.9136,43.9292,43.9136,43.9292,101036.0
2017-10-10 09:30:00,56.48,56.56,56.38,56.42,18512.0,44.0462,44.1086,43.9682,43.9994,18512.0
2017-10-10 09:35:00,56.41,56.62,56.41,56.62,17132.0,43.9916,44.1554,43.9916,44.1554,17132.0
2017-10-10 09:40:00,56.61,56.71,56.61,56.69,55032.0,44.1476,44.2255,44.1476,44.2099,55032.0
2017-10-10 09:45:00,56.69,56.95,56.69,56.91,125000.0,44.2099,44.4127,44.2099,44.3815,125000.0
2017-10-10 09:50:00,56.91,57.05,56.9,56.99,36066.0,44.3815,44.4907,44.3737,44.4439,36066.0
2017-10-10 09:55:00,57.0,57.04,56.94,57.0,186518.0,44.4517,44.4829,44.4049,44.4517,186518.0
2017-10-10 10:00:00,56.99,57.1,56.97,57.09,52508.0,44.4439,44.5297,44.4283,44.5219,52508.0
2017-10-10 10:05:00,57.09,57.09,56.85,56.94,28604.0,44.5219,44.5219,44.3347,44.4049,28604.0
2017-10-10 10:10:00,56.94,57.1,56.94,57.03,99594.0,44.4049,44.5297,44.4049,44.4751,99594.0
2017-10-10 10:15:00,57.05,57.15,57.04,57.15,28738.0,44.4907,44.5687,44.4829,44.5687,28738.0
2017-10-10 10:20:00,57.16,57.19,57.13,57.17,46560.0,44.5765,44.5999,44.5531,44.5843,46560.0
2017-10-10 10:25:00,57.16,57.16,57.09,57.14,38616.0,44.5765,44.5765,44.5219,44.5609,38616.0
2017-10-10 10:30:00,57.13,57.23,57.12,57.23,16578.0,44.5531,44.6311,44.5453,44.6311,16578.0
2017-10-10 10:35:00,57.21,57.25,57.19,57.25,15084.0,44.6155,44.6467,44.5999,44.6467,15084.0
2017-10-10 10:40:00,57.25,57.25,57.17,57.19,29040.0,44.6467,44.6467,44.5843,44.5999,29040.0
2017-10-10 10:45:00,57.2,57.21,57.1,57.12,35238.0,44.6077,44.6155,44.5297,44.5453,35238.0
2017-10-10 10:50:00,57.12,57.19,57.08,57.19,9200.0,44.5453,44.5999,44.5141,44.5999,9200.0
2017-10-10 10:55:00,57.23,57.26,57.22,57.22,34056.0,44.6311,44.6545,44.6233,44.6233,34056.0
2017-10-10 11:00:00,57.22,57.23,57.15,57.17,14106.0,44.6233,44.6311,44.5687,44.5843,14106.0
2017-10-10 11:05:00,57.17,57.18,57.09,57.1,13482.0,44.5843,44.5921,44.5219,44.5297,13482.0
2017-10-10 11:10:00,57.13,57.13,57.08,57.08,11818.0,44.5531,44.5531,44.5141,44.5141,11818.0
2017-10-10 11:15:00,57.08,57.1,57.05,57.07,9752.0,44.5141,44.5297,44.4907,44.5063,9752.0
2017-10-10 11:20:00,57.07,57.1,57.02,57.02,114352.0,44.5063,44.5297,44.4673,44.4673,114352.0
2017-10-10 11:25:00,57.01,57.05,57.01,57.05,10142.0,44.4595,44.4907,44.4595,44.4907,10142.0
2017-10-10 11:30:00,57.04,57.04,56.99,57.02,11130.0,44.4829,44.4829,44.4439,44.4673,11130.0
2017-10-10 11:35:00,57.02,57.04,56.91,56.91,17176.0,44.4673,44.4829,44.3815,44.3815,17176.0
2017-10-10 11:40:00,56.92,56.94,56.9,56.93,12098.0,44.3893,44.4049,44.3737,44.3971,12098.0
2017-10-10 11:45:00,56.93,56.96,56.91,56.96,8634.0,44.3971,44.4205,44.3815,44.4205,8634.0
2017-10-10 11:50:00,56.97,57.05,56.94,57.04,18754.0,44.4283,44.4907,44.4049,44.4829,18754.0
2017-10-10 11:55:00,57.05,57.07,56.94,56.97,33998.0,44.4907,44.5063,44.4049,44.4283,33998.0
2017-10-10 12:00:00,56.98,56.98,56.92,56.92,10794.0,44.4361,44.4361,44.3893,44.3893,10794.0
2017-10-10 12:05:00,56.91,57.0,56.91,57.0,16152.0,44.3815,44.4517,44.3815,44.4517,16152.0
2017-10-10 12:10:00,56.98,57.0,56.97,56.97,24286.0,44.4361,44.4517,44.4283,44.4283,24286.0
2017-10-10 12:15:00,56.97,56.97,56.92,56.94,28300.0,44.4283,44.4283,44.3893,44.4049,28300.0
2017-10-10 12:20:00,56.95,57.04,56.95,57.0,17866.0,44.4127,44.4829,44.4127,44.4517,17866.0
2017-10-10 12:25:00,57.04,57.07,56.99,57.0,32680.0,44.4829,44.5063,44.4439,44.4517,32680.0
2017-10-10 12:30:00,56.99,56.99,56.93,56.95,7154.0,44.4439,44.4439,44.3971,44.4127,7154.0
2017-10-10 12:35:00,56.96,56.97,56.95,56.96,2800.0,44.4205,44.4283,44.4127,44.4205,2800.0
2017-10-10 12:40:00,56.95,56.99,56.95,56.98,7400.0,44.4127,44.4439,44.4127,44.4361,7400.0
2017-10-10 12:45:00,56.97,56.97,56.91,56.91,20506.0,44.4283,44.4283,44.3815,44.3815,20506.0
2017-10-10 12:50:00,56.91,56.94,56.91,56.93,6252.0,44.3815,44.4049,44.3815,44.3971,6252.0
2017-10-10 12:55:00,56.93,56.98,56.92,56.97,18718.0,44.3971,44.4361,44.3893,44.4283,18718.0
2017-10-10 13:00:00,56.95,56.95,56.93,56.93,16858.0,44.4127,44.4127,44.3971,44.3971,16858.0
2017-10-10 13:05:00,56.93,56.95,56.93,56.95,8128.0,44.3971,44.4127,44.3971,44.4127,8128.0
2017-10-10 13:10:00,56.94,56.94,56.86,56.87,16004.0,44.4049,44.4049,44.3425,44.3503,16004.0
2017-10-10 13:15:00,56.88,56.92,56.85,56.86,59546.0,44.3581,44.3893,44.3347,44.3425,59546.0
2017-10-10 13:20:00,56.83,56.85,56.81,56.81,6242.0,44.3191,44.3347,44.3035,44.3035,6242.0
2017-10-10 13:25:00,56.81,56.87,56.79,56.84,11000.0,44.3035,44.3503,44.2879,44.3269,11000.0
2017-10-10 13:30:00,56.85,56.93,56.85,56.93,10470.0,44.3347,44.3971,44.3347,44.3971,10470.0
2017-10-10 13:35:00,56.91,56.98,56.9,56.96,16038.0,44.3815,44.4361,44.3737,44.4205,16038.0
2017-10-10 13:40:00,56.98,56.99,56.91,56.92,15734.0,44.4361,44.4439,44.3815,44.3893,15734.0
2017-10-10 13:45:00,56.92,56.97,56.88,56.91,39440.0,44.3893,44.4283,44.3581,44.3815,39440.0
2017-10-10 13:50:00,56.9,56.96,56.9,56.92,15344.0,44.3737,44.4205,44.3737,44.3893,15344.0
2017-10-10 13:55:00,56.92,56.94,56.91,56.92,7902.0,44.3893,44.4049,44.3815,44.3893,7902.0
2017-10-10 14:00:00,56.94,56.94,56.8,56.8,37946.0,44.4049,44.4049,44.2957,44.2957,37946.0
2017-10-10 14:05:00,56.75,56.87,56.72,56.85,18128.0,44.2567,44.3503,44.2333,44.3347,18128.0
2017-10-10 14:10:00,56.87,56.93,56.84,56.88,48890.0,44.3503,44.3971,44.3269,44.3581,48890.0
2017-10-10 14:15:00,56.9,56.92,56.88,56.88,11918.0,44.3737,44.3893,44.3581,44.3581,11918.0
2017-10-10 14:20:00,56.88,56.91,56.88,56.9,16166.0,44.3581,44.3815,44.3581,44.3737,16166.0
2017-10-10 14:25:00,56.88,56.91,56.88,56.9,13330.0,44.3581,44.3815,44.3581,44.3737,13330.0
2017-10-10 14:30:00,56.9,56.9,56.82,56.87,14540.0,44.3737,44.3737,44.3113,44.3503,14540.0
2017-10-10 14:35:00,56.86,56.9,56.85,56.88,22840.0,44.3425,44.3737,44.3347,44.3581,22840.0
2017-10-10 14:40:00,56.88,56.91,56.79,56.79,40960.0,44.3581,44.3815,44.2879,44.2879,40960.0
2017-10-10 14:45:00,56.81,56.85,56.81,56.85,6296.0,44.3035,44.3347,44.3035,44.3347,6296.0
2017-10-10 14:50:00,56.86,56.87,56.8,56.8,15224.0,44.3425,44.3503,44.2957,44.2957,15224.0
2017-10-10 14:55:00,56.8,56.85,56.77,56.8,65426.0,44.2957,44.3347,44.2723,44.2957,65426.0
2017-10-10 15:00:00,56.81,56.85,56.76,56.84,164332.0,44.3035,44.3347,44.2645,44.3269,164332.0
2017-10-10 15:05:00,56.84,56.85,56.82,56.82,11104.0,44.3269,44.3347,44.3113,44.3113,11104.0
2017-10-10 15:10:00,56.82,56.84,56.81,56.81,12962.0,44.3113,44.3269,44.3035,44.3035,12962.0
2017-10-10 15:15:00,56.81,56.85,56.81,56.85,24916.0,44.3035,44.3347,44.3035,44.3347,24916.0
2017-10-10 15:20:00,56.85,56.88,56.82,56.82,19102.0,44.3347,44.3581,44.3113,44.3113,19102.0
2017-10-10 15:25:00,56.82,56.86,56.81,56.84,18660.0,44.3113,44.3425,44.3035,44.3269,18660.0
2017-10-10 15:30:00,56.84,56.88,56.84,56.88,26546.0,44.3269,44.3581,44.3269,44.3581,26546.0
2017-10-10 15:35:00,56.88,56.91,56.87,56.89,20836.0,44.3581,44.3815,44.3503,44.3659,20836.0
2017-10-10 15:40:00,56.89,56.89,56.85,56.88,20778.0,44.3659,44.3659,44.3347,44.3581,20778.0
2017-10-10 15:45:00,56.88,56.88,56.84,56.88,33774.0,44.3581,44.3581,44.3269,44.3581,33774.0
2017-10-10 15:50:00,56.89,56.9,56.84,56.85,42978.0,44.3659,44.3737,44.3269,44.3347,42978.0
2017-10-10 15:55:00,56.85,56.91,56.84,56.9,180520.0,44.3347,44.3815,44.3269,44.3737,180520.0
2017-10-11 09:30:00,57.34,57.38,57.11,57.32,43684.0,44.7168,44.748,44.5375,44.7013,43684.0
2017-10-11 09:35:00,57.32,57.48,57.27,57.34,22282.0,44.7013,44.826,44.6623,44.7168,22282.0
2017-10-11 09:40:00,57.35,57.5,57.33,57.42,54304.0,44.7246,44.8416,44.709,44.7792,54304.0
2017-10-11 09:45:00,57.43,57.72,57.43,57.7,30156.0,44.787,45.0132,44.787,44.9976,30156.0
2017-10-11 09:50:00,57.69,57.69,57.55,57.57,13566.0,44.9898,44.9898,44.8806,44.8962,13566.0
2017-10-11 09:55:00,57.58,57.63,57.55,57.56,60634.0,44.904,44.943,44.8806,44.8884,60634.0
2017-10-11 10:00:00,57.58,57.73,57.55,57.73,99526.0,44.904,45.021,44.8806,45.021,99526.0
2017-10-11 10:05:00,57.71,57.76,57.63,57.63,55066.0,45.0054,45.0444,44.943,44.943,55066.0
2017-10-11 10:10:00,57.63,57.72,57.6,57.66,24580.0,44.943,45.0132,44.9196,44.9664,24580.0
2017-10-11 10:15:00,57.66,57.7,57.66,57.67,13398.0,44.9664,44.9976,44.9664,44.9742,13398.0
2017-10-11 10:20:00,57.68,57.68,57.64,57.66,6810.0,44.982,44.982,44.9508,44.9664,6810.0
2017-10-11 10:25:00,57.67,57.7,57.58,57.59,19804.0,44.9742,44.9976,44.904,44.9118,19804.0
2017-10-11 10:30:00,57.59,57.63,57.47,57.51,47494.0,44.9118,44.943,44.8182,44.8494,47494.0
2017-10-11 10:35:00,57.51,57.52,57.33,57.33,83988.0,44.8494,44.8572,44.709,44.709,83988.0
2017-10-11 10:40:00,57.3,57.36,57.17,57.17,33042.0,44.6857,44.7324,44.5843,44.5843,33042.0
2017-10-11 10:45:00,57.18,57.24,57.1,57.17,141510.0,44.5921,44.6389,44.5297,44.5843,141510.0
2017-10-11 10:50:00,57.15,57.3,57.09,57.24,113386.0,44.5687,44.6857,44.5219,44.6389,113386.0
2017-10-11 10:55:00,57.24,57.32,57.22,57.25,67136.0,44.6389,44.7013,44.6233,44.6467,67136.0
2017-10-11 11:00:00,57.26,57.31,57.24,57.27,29274.0,44.6545,44.6935,44.6389,44.6623,29274.0
2017-10-11 11:05:00,57.27,57.3,57.25,57.3,36306.0,44.6623,44.6857,44.6467,44.6857,36306.0
2017-10-11 11:10:00,57.3,57.35,57.24,57.24,11200.0,44.6857,44.7246,44.6389,44.6389,11200.0
2017-10-11 11:15:00,57.24,57.33,57.23,57.33,17252.0,44.6389,44.709,44.6311,44.709,17252.0
2017-10-11 11:20:00,57.33,57.44,57.29,57.42,14658.0,44.709,44.7948,44.6779,44.7792,14658.0
2017-10-11 11:25:00,57.42,57.42,57.37,57.42,6690.0,44.7792,44.7792,44.7402,44.7792,6690.0
2017-10-11 11:30:00,57.4,57.45,57.37,57.42,19142.0,44.7636,44.8026,44.7402,44.7792,19142.0
2017-10-11 11:35:00,57.42,57.42,57.38,57.4,5638.0,44.7792,44.7792,44.748,44.7636,5638.0
2017-10-11 11:40:00,57.41,57.41,57.34,57.35,15904.0,44.7714,44.7714,44.7168,44.7246,15904.0
2017-10-11 11:45:00,57.35,57.38,57.34,57.36,28724.0,44.7246,44.748,44.7168,44.7324,28724.0
2017-10-11 11:50:00,57.34,57.4,57.34,57.37,13822.0,44.7168,44.7636,44.7168,44.7402,13822.0
2017-10-11 11:55:00,57.38,57.4,57.35,57.36,3900.0,44.748,44.7636,44.7246,44.7324,3900.0
2017-10-11 12:00:00,57.38,57.4,57.38,57.39,12400.0,44.748,44.7636,44.748,44.7558,12400.0
2017-10-11 12:05:00,57.39,57.39,57.38,57.39,4600.0,44.7558,44.7558,44.748,44.7558,4600.0
2017-10-11 12:10:00,57.38,57.38,57.32,57.34,15948.0,44.748,44.748,44.7013,44.7168,15948.0
2017-10-11 12:15:00,57.32,57.35,57.32,57.35,5000.0,44.7013,44.7246,44.7013,44.7246,5000.0
2017-10-11 12:20:00,57.36,57.37,57.31,57.34,17234.0,44.7324,44.7402,44.6935,44.7168,17234.0
2017-10-11 12:25:00,57.35,57.37,57.32,57.35,7916.0,44.7246,44.7402,44.7013,44.7246,7916.0
2017-10-11 12:30:00,57.36,57.36,57.31,57.32,164242.0,44.7324,44.7324,44.6935,44.7013,164242.0
2017-10-11 12:35:00,57.32,57.4,57.32,57.4,15658.0,44.7013,44.7636,44.7013,44.7636,15658.0
2017-10-11 12:40:00,57.4,57.42,57.38,57.39,18840.0,44.7636,44.7792,44.748,44.7558,18840.0
2017-10-11 12:45:00,57.38,57.38,57.32,57.35,41918.0,44.748,44.748,44.7013,44.7246,41918.0
2017-10-11 12:50:00,57.34,57.36,57.32,57.34,11860.0,44.7168,44.7324,44.7013,44.7168,11860.0
2017-10-11 12:55:00,57.35,57.37,57.34,57.36,14000.0,44.7246,44.7402,44.7168,44.7324,14000.0
2017-10-11 13:00:00,57.35,57.38,57.35,57.35,13568.0,44.7246,44.748,44.7246,44.7246,13568.0
2017-10-11 13:05:00,57.37,57.38,57.33,57.33,9484.0,44.7402,44.748,44.709,44.709,9484.0
2017-10-11 13:10:00,57.35,57.37,57.34,57.37,6210.0,44.7246,44.7402,44.7168,44.7402,6210.0
2017-10-11 13:15:00,57.37,57.45,57.35,57.45,7124.0,44.7402,44.8026,44.7246,44.8026,7124.0
2017-10-11 13:20:00,57.44,57.45,57.43,57.45,11032.0,44.7948,44.8026,44.787,44.8026,11032.0
2017-10-11 13:25:00,57.45,57.52,57.45,57.52,4958.0,44.8026,44.8572,44.8026,44.8572,4958.0
2017-10-11 13:30:00,57.52,57.52,57.49,57.52,14474.0,44.8572,44.8572,44.8338,44.8572,14474.0
2017-10-11 13:35:00,57.52,57.52,57.49,57.51,6116.0,44.8572,44.8572,44.8338,44.8494,6116.0
2017-10-11 13:40:00,57.49,57.49,57.32,57.37,18048.0,44.8338,44.8338,44.7013,44.7402,18048.0
2017-10-11 13:45:00,57.38,57.42,57.38,57.41,4840.0,44.748,44.7792,44.748,44.7714,4840.0
2017-10-11 13:50:00,57.41,57.47,57.41,57.45,5744.0,44.7714,44.8182,44.7714,44.8026,5744.0
2017-10-11 13:55:00,57.45,57.48,57.43,57.43,8234.0,44.8026,44.826,44.787,44.787,8234.0
2017-10-11 14:00:00,57.45,57.56,57.45,57.55,6394.0,44.8026,44.8884,44.8026,44.8806,6394.0
2017-10-11 14:05:00,57.53,57.56,57.49,57.5,12970.0,44.865,44.8884,44.8338,44.8416,12970.0
2017-10-11 14:10:00,57.51,57.52,57.49,57.49,5616.0,44.8494,44.8572,44.8338,44.8338,5616.0
2017-10-11 14:15:00,57.5,57.51,57.41,57.41,10024.0,44.8416,44.8494,44.7714,44.7714,10024.0
2017-10-11 14:20:00,57.42,57.44,57.34,57.34,11946.0,44.7792,44.7948,44.7168,44.7168,11946.0
2017-10-11 14:25:00,57.35,57.37,57.31,57.34,8518.0,44.7246,44.7402,44.6935,44.7168,8518.0
2017-10-11 14:30:00,57.32,57.32,57.28,57.32,8790.0,44.7013,44.7013,44.6701,44.7013,8790.0
2017-10-11 14:35:00,57.33,57.35,57.31,57.31,9544.0,44.709,44.7246,44.6935,44.6935,9544.0
2017-10-11 14:40:00,57.32,57.32,57.27,57.27,10454.0,44.7013,44.7013,44.6623,44.6623,10454.0
2017-10-11 14:45:00,57.27,57.28,57.26,57.27,10636.0,44.6623,44.6701,44.6545,44.6623,10636.0
2017-10-11 14:50:00,57.27,57.3,57.25,57.28,21456.0,44.6623,44.6857,44.6467,44.6701,21456.0
2017-10-11 14:55:00,57.27,57.3,57.27,57.28,9208.0,44.6623,44.6857,44.6623,44.6701,9208.0
2017-10-11 15:00:00,57.28,57.35,57.27,57.34,14754.0,44.6701,44.7246,44.6623,44.7168,14754.0
2017-10-11 15:05:00,57.33,57.38,57.3,57.35,19212.0,44.709,44.748,44.6857,44.7246,19212.0
2017-10-11 15:10:00,57.35,57.37,57.33,57.33,13504.0,44.7246,44.7402,44.709,44.709,13504.0
2017-10-11 15:15:00,57.34,57.38,57.33,57.38,7480.0,44.7168,44.748,44.709,44.748,7480.0
2017-10-11 15:20:00,57.37,57.4,57.37,57.4,15600.0,44.7402,44.7636,44.7402,44.7636,15600.0
2017-10-11 15:25:00,57.38,57.38,57.32,57.33,26158.0,44.748,44.748,44.7013,44.709,26158.0
2017-10-11 15:30:00,57.32,57.39,57.31,57.39,29646.0,44.7013,44.7558,44.6935,44.7558,29646.0
2017-10-11 15:35:00,57.39,57.42,57.37,57.42,26374.0,44.7558,44.7792,44.7402,44.7792,26374.0
2017-10-11 15:40:00,57.42,57.48,57.39,57.47,40798.0,44.7792,44.826,44.7558,44.8182,40798.0
2017-10-11 15:45:00,57.49,57.49,57.43,57.43,41476.0,44.8338,44.8338,44.787,44.787,41476.0
2017-10-11 15:50:00,57.44,57.48,57.43,57.44,58124.0,44.7948,44.826,44.787,44.7948,58124.0
2017-10-11 15:55:00,57.44,57.48,57.43,57.47,120454.0,44.7948,44.826,44.787,44.8182,120454.0
2017-10-12 09:30:00,57.47,57.66,57.26,57.6,42838.0,44.8182,44.9664,44.6545,44.9196,42838.0
2017-10-12 09:35:00,57.67,57.67,57.48,57.59,21980.0,44.9742,44.9742,44.826,44.9118,21980.0
2017-10-12 09:40:00,57.53,57.61,57.52,57.57,8692.0,44.865,44.9274,44.8572,44.8962,8692.0
2017-10-12 09:45:00,57.56,57.63,57.55,57.56,15690.0,44.8884,44.943,44.8806,44.8884,15690.0
2017-10-12 09:50:00,57.55,57.6,57.53,57.6,16216.0,44.8806,44.9196,44.865,44.9196,16216.0
2017-10-12 09:55:00,57.61,57.66,57.6,57.6,7190.0,44.9274,44.9664,44.9196,44.9196,7190.0
2017-10-12 10:00:00,57.62,57.73,57.6,57.72,9800.0,44.9352,45.021,44.9196,45.0132,9800.0
2017-10-12 10:05:00,57.71,57.71,57.62,57.65,16392.0,45.0054,45.0054,44.9352,44.9586,16392.0
2017-10-12 10:10:00,57.64,57.73,57.64,57.66,16146.0,44.9508,45.021,44.9508,44.9664,16146.0
2017-10-12 10:15:00,57.66,57.67,57.62,57.66,2970.0,44.9664,44.9742,44.9352,44.9664,2970.0
2017-10-12 10:20:00,57.68,57.7,57.65,57.67,9228.0,44.982,44.9976,44.9586,44.9742,9228.0
2017-10-12 10:25:00,57.67,57.74,57.67,57.73,8800.0,44.9742,45.0288,44.9742,45.021,8800.0
2017-10-12 10:30:00,57.72,57.77,57.72,57.74,6810.0,45.0132,45.0522,45.0132,45.0288,6810.0
2017-10-12 10:35:00,57.72,57.74,57.68,57.68,14328.0,45.0132,45.0288,44.982,44.982,14328.0
2017-10-12 10:40:00,57.67,57.72,57.67,57.69,14808.0,44.9742,45.0132,44.9742,44.9898,14808.0
2017-10-12 10:45:00,57.69,57.69,57.65,57.67,5220.0,44.9898,44.9898,44.9586,44.9742,5220.0
2017-10-12 10:50:00,57.67,57.67,57.62,57.62,9028.0,44.9742,44.9742,44.9352,44.9352,9028.0
2017-10-12 10:55:00,57.63,57.68,57.62,57.62,35924.0,44.943,44.982,44.9352,44.9352,35924.0
2017-10-12 11:00:00,57.6,57.66,57.58,57.66,20518.0,44.9196,44.9664,44.904,44.9664,20518.0
2017-10-12 11:05:00,57.65,57.65,57.49,57.49,39350.0,44.9586,44.9586,44.8338,44.8338,39350.0
2017-10-12 11:10:00,57.47,57.62,57.47,57.62,17158.0,44.8182,44.9352,44.8182,44.9352,17158.0
2017-10-12 11:15:00,57.62,57.66,57.61,57.65,13920.0,44.9352,44.9664,44.9274,44.9586,13920.0
2017-10-12 11:20:00,57.65,57.72,57.63,57.7,32870.0,44.9586,45.0132,44.943,44.9976,32870.0
2017-10-12 11:25:00,57.71,57.72,57.69,57.71,14586.0,45.0054,45.0132,44.9898,45.0054,14586.0
2017-10-12 11:30:00,57.72,57.74,57.7,57.74,8822.0,45.0132,45.0288,44.9976,45.0288,8822.0
2017-10-12 11:35:00,57.73,57.74,57.67,57.68,13734.0,45.021,45.0288,44.9742,44.982,13734.0
2017-10-12 11:40:00,57.67,57.72,57.67,57.71,11266.0,44.9742,45.0132,44.9742,45.0054,11266.0
2017-10-12 11:45:00,57.7,57.74,57.67,57.71,12742.0,44.9976,45.0288,44.9742,45.0054,12742.0
2017-10-12 11:50:00,57.7,57.74,57.7,57.74,10378.0,44.9976,45.0288,44.9976,45.0288,10378.0
2017-10-12 11:55:00,57.74,57.74,57.73,57.73,9334.0,45.0288,45.0288,45.021,45.021,9334.0
2017-10-12 12:00:00,57.74,57.74,57.68,57.69,8804.0,45.0288,45.0288,44.982,44.9898,8804.0
2017-10-12 12:05:00,57.68,57.69,57.67,57.69,5980.0,44.982,44.9898,44.9742,44.9898,5980.0
2017-10-12 12:10:00,57.68,57.7,57.67,57.69,12764.0,44.982,44.9976,44.9742,44.9898,12764.0
2017-10-12 12:15:00,57.69,57.73,57.68,57.73,14690.0,44.9898,45.021,44.982,45.021,14690.0
2017-10-12 12:20:00,57.74,57.74,57.71,57.71,24944.0,45.0288,45.0288,45.0054,45.0054,24944.0
2017-10-12 12:25:00,57.71,57.73,57.71,57.72,69416.0,45.0054,45.021,45.0054,45.0132,69416.0
2017-10-12 12:30:00,57.71,57.74,57.71,57.73,20804.0,45.0054,45.0288,45.0054,45.021,20804.0
2017-10-12 12:35:00,57.73,57.76,57.73,57.75,6450.0,45.021,45.0444,45.021,45.0366,6450.0
2017-10-12 12:40:00,57.76,57.81,57.74,57.81,32124.0,45.0444,45.0834,45.0288,45.0834,32124.0
2017-10-12 12:45:00,57.8,57.88,57.8,57.88,21826.0,45.0756,45.138,45.0756,45.138,21826.0
2017-10-12 12:50:00,57.88,57.94,57.87,57.92,37824.0,45.138,45.1848,45.1302,45.1692,37824.0
2017-10-12 12:55:00,57.92,58.0,57.92,57.99,73708.0,45.1692,45.2316,45.1692,45.2238,73708.0
2017-10-12 13:00:00,57.99,58.08,57.92,57.94,109982.0,45.2238,45.2939,45.1692,45.1848,109982.0
2017-10-12 13:05:00,57.95,58.03,57.95,57.95,16050.0,45.1926,45.2549,45.1926,45.1926,16050.0
2017-10-12 13:10:00,57.95,57.99,57.92,57.97,9314.0,45.1926,45.2238,45.1692,45.2082,9314.0
2017-10-12 13:15:00,57.94,58.03,57.94,58.0,11202.0,45.1848,45.2549,45.1848,45.2316,11202.0
2017-10-12 13:20:00,57.98,58.01,57.98,57.98,8140.0,45.216,45.2394,45.216,45.216,8140.0
2017-10-12 13:25:00,57.97,58.01,57.96,58.01,6072.0,45.2082,45.2394,45.2004,45.2394,6072.0
2017-10-12 13:30:00,58.01,58.02,57.95,57.97,7600.0,45.2394,45.2471,45.1926,45.2082,7600.0
2017-10-12 13:35:00,57.98,58.0,57.92,57.98,17732.0,45.216,45.2316,45.1692,45.216,17732.0
2017-10-12 13:40:00,57.99,58.0,57.97,57.98,7440.0,45.2238,45.2316,45.2082,45.216,7440.0
2017-10-12 13:45:00,57.97,58.01,57.97,58.0,9734.0,45.2082,45.2394,45.2082,45.2316,9734.0
2017-10-12 13:50:00,57.99,58.01,57.98,58.0,9518.0,45.2238,45.2394,45.216,45.2316,9518.0
2017-10-12 13:55:00,57.99,57.99,57.96,57.98,7296.0,45.2238,45.2238,45.2004,45.216,7296.0
2017-10-12 14:00:00,57.98,57.99,57.96,57.98,12368.0,45.216,45.2238,45.2004,45.216,12368.0
2017-10-12 14:05:00,57.97,57.99,57.93,57.98,17470.0,45.2082,45.2238,45.177,45.216,17470.0
2017-10-12 14:10:00,57.98,58.01,57.96,57.96,16498.0,45.216,45.2394,45.2004,45.2004,16498.0
2017-10-12 14:15:00,57.95,57.98,57.95,57.96,12216.0,45.1926,45.216,45.1926,45.2004,12216.0
2017-10-12 14:20:00,57.96,57.99,57.92,57.99,16502.0,45.2004,45.2238,45.1692,45.2238,16502.0
2017-10-12 14:25:00,57.99,58.01,57.97,57.98,21048.0,45.2238,45.2394,45.2082,45.216,21048.0
2017-10-12 14:30:00,57.99,58.01,57.97,57.99,14662.0,45.2238,45.2394,45.2082,45.2238,14662.0
2017-10-12 14:35:00,57.99,58.02,57.98,57.98,20300.0,45.2238,45.2471,45.216,45.216,20300.0
2017-10-12 14:40:00,57.98,58.01,57.97,58.01,17664.0,45.216,45.2394,45.2082,45.2394,17664.0
2017-10-12 14:45:00,57.99,58.05,57.99,58.01,20704.0,45.2238,45.2705,45.2238,45.2394,20704.0
2017-10-12 14:50:00,58.0,58.09,57.99,58.08,28302.0,45.2316,45.3017,45.2238,45.2939,28302.0
2017-10-12 14:55:00,58.07,58.07,58.01,58.03,7674.0,45.2861,45.2861,45.2394,45.2549,7674.0
2017-10-12 15:00:00,58.03,58.06,58.01,58.02,15522.0,45.2549,45.2783,45.2394,45.2471,15522.0
2017-10-12 15:05:00,58.01,58.04,57.99,58.01,8594.0,45.2394,45.2627,45.2238,45.2394,8594.0
2017-10-12 15:10:00,58.0,58.06,58.0,58.04,15922.0,45.2316,45.2783,45.2316,45.2627,15922.0
2017-10-12 15:15:00,58.04,58.05,58.03,58.03,10316.0,45.2627,45.2705,45.2549,45.2549,10316.0
2017-10-12 15:20:00,58.03,58.05,58.02,58.02,15802.0,45.2549,45.2705,45.2471,45.2471,15802.0
2017-10-12 15:25:00,58.02,58.03,57.97,57.99,13242.0,45.2471,45.2549,45.2082,45.2238,13242.0
2017-10-12 15:30:00,57.99,58.0,57.92,57.92,54886.0,45.2238,45.2316,45.1692,45.1692,54886.0
2017-10-12 15:35:00,57.92,57.93,57.87,57.89,28602.0,45.1692,45.177,45.1302,45.1458,28602.0
2017-10-12 15:40:00,57.88,57.9,57.85,57.85,27674.0,45.138,45.1536,45.1146,45.1146,27674.0
2017-10-12 15:45:00,57.86,57.88,57.83,57.84,39522.0,45.1224,45.138,45.099,45.1068,39522.0
2017-10-12 15:50:00,57.83,57.88,57.83,57.88,49832.0,45.099,45.138,45.099,45.138,49832.0
2017-10-12 15:55:00,57.88,58.0,57.87,57.97,143592.0,45.138,45.2316,45.1302,45.2082,143592.0
2017-10-13 09:30:00,58.13,58.24,58.04,58.24,36540.0,45.3329,45.4187,45.2627,45.4187,36540.0
2017-10-13 09:35:00,58.18,58.19,57.81,57.96,24798.0,45.3719,45.3797,45.0834,45.2004,24798.0
2017-10-13 09:40:00,57.96,58.1,57.96,58.02,16254.0,45.2004,45.3095,45.2004,45.2471,16254.0
2017-10-13 09:45:00,58.02,58.05,57.83,57.83,39172.0,45.2471,45.2705,45.099,45.099,39172.0
2017-10-13 09:50:00,57.84,58.06,57.84,58.02,15962.0,45.1068,45.2783,45.1068,45.2471,15962.0
2017-10-13 09:55:00,57.98,57.98,57.89,57.94,15820.0,45.216,45.216,45.1458,45.1848,15820.0
2017-10-13 10:00:00,57.98,58.04,57.93,57.97,38398.0,45.216,45.2627,45.177,45.2082,38398.0
2017-10-13 10:05:00,57.96,57.98,57.83,57.89,24106.0,45.2004,45.216,45.099,45.1458,24106.0
2017-10-13 10:10:00,57.9,57.96,57.88,57.9,21370.0,45.1536,45.2004,45.138,45.1536,21370.0
2017-10-13 10:15:00,57.93,57.97,57.91,57.92,46900.0,45.177,45.2082,45.1614,45.1692,46900.0
2017-10-13 10:20:00,57.93,58.11,57.93,58.02,15488.0,45.177,45.3173,45.177,45.2471,15488.0
2017-10-13 10:25:00,58.03,58.1,58.03,58.04,6760.0,45.2549,45.3095,45.2549,45.2627,6760.0
2017-10-13 10:30:00,58.05,58.07,58.02,58.07,8748.0,45.2705,45.2861,45.2471,45.2861,8748.0
2017-10-13 10:35:00,58.06,58.06,57.99,58.01,35500.0,45.2783,45.2783,45.2238,45.2394,35500.0
2017-10-13 10:40:00,58.0,58.0,57.93,57.95,19350.0,45.2316,45.2316,45.177,45.1926,19350.0
2017-10-13 10:45:00,57.94,57.94,57.83,57.83,9000.0,45.1848,45.1848,45.099,45.099,9000.0
2017-10-13 10:50:00,57.82,57.85,57.79,57.84,14640.0,45.0912,45.1146,45.0678,45.1068,14640.0
2017-10-13 10:55:00,57.83,57.86,57.83,57.85,55324.0,45.099,45.1224,45.099,45.1146,55324.0
2017-10-13 11:00:00,57.85,57.85,57.75,57.83,35526.0,45.1146,45.1146,45.0366,45.099,35526.0
2017-10-13 11:05:00,57.83,57.88,57.82,57.88,8832.0,45.099,45.138,45.0912,45.138,8832.0
2017-10-13 11:10:00,57.88,57.89,57.85,57.85,12524.0,45.138,45.1458,45.1146,45.1146,12524.0
2017-10-13 11:15:00,57.88,57.93,57.85,57.93,17682.0,45.138,45.177,45.1146,45.177,17682.0
2017-10-13 11:20:00,57.91,57.91,57.87,57.9,4400.0,45.1614,45.1614,45.1302,45.1536,4400.0
2017-10-13 11:25:00,57.89,57.92,57.88,57.88,5352.0,45.1458,45.1692,45.138,45.138,5352.0
2017-10-13 11:30:00,57.86,57.86,57.77,57.77,3824.0,45.1224,45.1224,45.0522,45.0522,3824.0
2017-10-13 11:35:00,57.79,57.81,57.76,57.76,3760.0,45.0678,45.0834,45.0444,45.0444,3760.0
2017-10-13 11:40:00,57.75,57.77,57.72,57.73,9974.0,45.0366,45.0522,45.0132,45.021,9974.0
2017-10-13 11:45:00,57.72,57.73,57.7,57.7,8900.0,45.0132,45.021,44.9976,44.9976,8900.0
2017-10-13 11:50:00,57.68,57.79,57.66,57.79,24512.0,44.982,45.0678,44.9664,45.0678,24512.0
2017-10-13 11:55:00,57.77,57.79,57.73,57.74,5366.0,45.0522,45.0678,45.021,45.0288,5366.0
2017-10-13 12:00:00,57.74,57.8,57.72,57.73,86022.0,45.0288,45.0756,45.0132,45.021,86022.0
2017-10-13 12:05:00,57.73,57.73,57.69,57.69,4000.0,45.021,45.021,44.9898,44.9898,4000.0
2017-10-13 12:10:00,57.68,57.69,57.56,57.56,9370.0,44.982,44.9898,44.8884,44.8884,9370.0
2017-10-13 12:15:00,57.56,57.6,57.53,57.55,15082.0,44.8884,44.9196,44.865,44.8806,15082.0
2017-10-13 12:20:00,57.56,57.62,57.55,57.62,30382.0,44.8884,44.9352,44.8806,44.9352,30382.0
2017-10-13 12:25:00,57.62,57.69,57.6,57.69,14834.0,44.9352,44.9898,44.9196,44.9898,14834.0
2017-10-13 12:30:00,57.72,57.77,57.67,57.68,8200.0,45.0132,45.0522,44.9742,44.982,8200.0
2017-10-13 12:35:00,57.67,57.68,57.64,57.64,8852.0,44.9742,44.982,44.9508,44.9508,8852.0
2017-10-13 12:40:00,57.63,57.63,57.6,57.6,8754.0,44.943,44.943,44.9196,44.9196,8754.0
2017-10-13 12:45:00,57.6,57.61,57.56,57.58,11328.0,44.9196,44.9274,44.8884,44.904,11328.0
2017-10-13 12:50:00,57.59,57.63,57.58,57.62,4600.0,44.9118,44.943,44.904,44.9352,4600.0
2017-10-13 12:55:00,57.62,57.71,57.62,57.71,6400.0,44.9352,45.0054,44.9352,45.0054,6400.0
2017-10-13 13:00:00,57.72,57.72,57.68,57.68,3200.0,45.0132,45.0132,44.982,44.982,3200.0
2017-10-13 13:05:00,57.68,57.69,57.67,57.68,2400.0,44.982,44.9898,44.9742,44.982,2400.0
2017-10-13 13:10:00,57.68,57.71,57.68,57.69,8104.0,44.982,45.0054,44.982,44.9898,8104.0
2017-10-13 13:15:00,57.68,57.68,57.65,57.65,4822.0,44.982,44.982,44.9586,44.9586,4822.0
2017-10-13 13:20:00,57.65,57.68,57.65,57.66,2860.0,44.9586,44.982,44.9586,44.9664,2860.0
2017-10-13 13:25:00,57.66,57.68,57.63,57.63,7098.0,44.9664,44.982,44.943,44.943,7098.0
2017-10-13 13:30:00,57.65,57.65,57.44,57.58,50124.0,44.9586,44.9586,44.7948,44.904,50124.0
2017-10-13 13:35:00,57.57,57.59,57.55,57.55,6696.0,44.8962,44.9118,44.8806,44.8806,6696.0
2017-10-13 13:40:00,57.56,57.56,57.52,57.52,6834.0,44.8884,44.8884,44.8572,44.8572,6834.0
2017-10-13 13:45:00,57.5,57.56,57.49,57.55,8500.0,44.8416,44.8884,44.8338,44.8806,8500.0
2017-10-13 13:50:00,57.55,57.56,57.43,57.43,23846.0,44.8806,44.8884,44.787,44.787,23846.0
2017-10-13 13:55:00,57.43,57.43,57.37,57.37,16858.0,44.787,44.787,44.7402,44.7402,16858.0
2017-10-13 14:00:00,57.35,57.35,57.3,57.34,34980.0,44.7246,44.7246,44.6857,44.7168,34980.0
2017-10-13 14:05:00,57.34,57.34,57.21,57.22,14488.0,44.7168,44.7168,44.6155,44.6233,14488.0
2017-10-13 14:10:00,57.24,57.24,57.18,57.24,13094.0,44.6389,44.6389,44.5921,44.6389,13094.0
2017-10-13 14:15:00,57.23,57.26,57.14,57.16,33156.0,44.6311,44.6545,44.5609,44.5765,33156.0
2017-10-13 14:20:00,57.16,57.18,57.1,57.17,15250.0,44.5765,44.5921,44.5297,44.5843,15250.0
2017-10-13 14:25:00,57.19,57.19,57.1,57.1,22518.0,44.5999,44.5999,44.5297,44.5297,22518.0
2017-10-13 14:30:00,57.1,57.17,57.1,57.16,26236.0,44.5297,44.5843,44.5297,44.5765,26236.0
2017-10-13 14:35:00,57.17,57.17,57.07,57.08,46728.0,44.5843,44.5843,44.5063,44.5141,46728.0
2017-10-13 14:40:00,57.08,57.13,57.06,57.11,19622.0,44.5141,44.5531,44.4985,44.5375,19622.0
2017-10-13 14:45:00,57.09,57.13,57.08,57.13,19054.0,44.5219,44.5531,44.5141,44.5531,19054.0
2017-10-13 14:50:00,57.14,57.16,57.1,57.1,18044.0,44.5609,44.5765,44.5297,44.5297,18044.0
2017-10-13 14:55:00,57.1,57.33,57.1,57.31,33292.0,44.5297,44.709,44.5297,44.6935,33292.0
2017-10-13 15:00:00,57.27,57.34,57.24,57.27,28370.0,44.6623,44.7168,44.6389,44.6623,28370.0
2017-10-13 15:05:00,57.3,57.38,57.3,57.35,18304.0,44.6857,44.748,44.6857,44.7246,18304.0
2017-10-13 15:10:00,57.37,57.37,57.31,57.31,18232.0,44.7402,44.7402,44.6935,44.6935,18232.0
2017-10-13 15:15:00,57.31,57.34,57.3,57.33,7076.0,44.6935,44.7168,44.6857,44.709,7076.0
2017-10-13 15:20:00,57.34,57.38,57.34,57.38,32118.0,44.7168,44.748,44.7168,44.748,32118.0
2017-10-13 15:25:00,57.39,57.4,57.37,57.37,18076.0,44.7558,44.7636,44.7402,44.7402,18076.0
2017-10-13 15:30:00,57.37,57.4,57.34,57.38,32178.0,44.7402,44.7636,44.7168,44.748,32178.0
2017-10-13 15:35:00,57.38,57.41,57.38,57.38,28060.0,44.748,44.7714,44.748,44.748,28060.0
2017-10-13 15:40:00,57.37,57.38,57.33,57.37,25736.0,44.7402,44.748,44.709,44.7402,25736.0
2017-10-13 15:45:00,57.37,57.38,57.34,57.38,36066.0,44.7402,44.748,44.7168,44.748,36066.0
2017-10-13 15:50:00,57.39,57.41,57.37,57.38,100510.0,44.7558,44.7714,44.7402,44.748,100510.0
2017-10-13 15:55:00,57.38,57.45,57.38,57.45,193358.0,44.748,44.8026,44.748,44.8026,193358.0
2017-10-16 09:30:00,57.28,57.42,57.12,57.23,32776.0,44.6701,44.7792,44.5453,44.6311,32776.0
2017-10-16 09:35:00,57.14,57.3,57.14,57.26,26252.0,44.5609,44.6857,44.5609,44.6545,26252.0
2017-10-16 09:40:00,57.19,57.25,57.18,57.21,18646.0,44.5999,44.6467,44.5921,44.6155,18646.0
2017-10-16 09:45:00,57.23,57.27,57.18,57.24,19450.0,44.6311,44.6623,44.5921,44.6389,19450.0
2017-10-16 09:50:00,57.24,57.27,57.2,57.24,72418.0,44.6389,44.6623,44.6077,44.6389,72418.0
2017-10-16 09:55:00,57.26,57.28,57.19,57.28,48556.0,44.6545,44.6701,44.5999,44.6701,48556.0
2017-10-16 10:00:00,57.27,57.3,57.21,57.27,19208.0,44.6623,44.6857,44.6155,44.6623,19208.0
2017-10-16 10:05:00,57.26,57.29,57.24,57.26,3002.0,44.6545,44.6779,44.6389,44.6545,3002.0
2017-10-16 10:10:00,57.29,57.31,57.27,57.27,4000.0,44.6779,44.6935,44.6623,44.6623,4000.0
2017-10-16 10:15:00,57.24,57.3,57.07,57.23,28366.0,44.6389,44.6857,44.5063,44.6311,28366.0
2017-10-16 10:20:00,57.22,57.25,57.18,57.24,29494.0,44.6233,44.6467,44.5921,44.6389,29494.0
2017-10-16 10:25:00,57.19,57.19,57.11,57.17,5876.0,44.5999,44.5999,44.5375,44.5843,5876.0
2017-10-16 10:30:00,57.18,57.24,57.17,57.24,16000.0,44.5921,44.6389,44.5843,44.6389,16000.0
2017-10-16 10:35:00,57.22,57.24,57.17,57.19,4198.0,44.6233,44.6389,44.5843,44.5999,4198.0
2017-10-16 10:40:00,57.17,57.22,57.14,57.2,19486.0,44.5843,44.6233,44.5609,44.6077,19486.0
2017-10-16 10:45:00,57.21,57.22,57.12,57.18,20798.0,44.6155,44.6233,44.5453,44.5921,20798.0
2017-10-16 10:50:00,57.17,57.2,57.13,57.15,16806.0,44.5843,44.6077,44.5531,44.5687,16806.0
2017-10-16 10:55:00,57.13,57.19,57.12,57.19,38048.0,44.5531,44.5999,44.5453,44.5999,38048.0
2017-10-16 11:00:00,57.19,57.22,57.15,57.22,51484.0,44.5999,44.6233,44.5687,44.6233,51484.0
2017-10-16 11:05:00,57.19,57.22,57.16,57.22,6724.0,44.5999,44.6233,44.5765,44.6233,6724.0
2017-10-16 11:10:00,57.21,57.23,57.19,57.21,7644.0,44.6155,44.6311,44.5999,44.6155,7644.0
2017-10-16 11:15:00,57.19,57.21,57.16,57.2,17302.0,44.5999,44.6155,44.5765,44.6077,17302.0
2017-10-16 11:20:00,57.22,57.26,57.22,57.22,5482.0,44.6233,44.6545,44.6233,44.6233,5482.0
2017-10-16 11:25:00,57.25,57.35,57.25,57.31,2562.0,44.6467,44.7246,44.6467,44.6935,2562.0
2017-10-16 11:30:00,57.3,57.3,57.26,57.27,2600.0,44.6857,44.6857,44.6545,44.6623,2600.0
2017-10-16 11:35:00,57.25,57.29,57.24,57.27,2268.0,44.6467,44.6779,44.6389,44.6623,2268.0
2017-10-16 11:40:00,57.27,57.29,57.25,57.29,1526.0,44.6623,44.6779,44.6467,44.6779,1526.0
2017-10-16 11:45:00,57.27,57.3,57.27,57.29,13738.0,44.6623,44.6857,44.6623,44.6779,13738.0
2017-10-16 11:50:00,57.27,57.29,57.27,57.29,2002.0,44.6623,44.6779,44.6623,44.6779,2002.0
2017-10-16 11:55:00,57.27,57.3,57.27,57.29,1400.0,44.6623,44.6857,44.6623,44.6779,1400.0
2017-10-16 12:00:00,57.27,57.33,57.27,57.33,2400.0,44.6623,44.709,44.6623,44.709,2400.0
2017-10-16 12:05:00,57.27,57.3,57.27,57.3,5590.0,44.6623,44.6857,44.6623,44.6857,5590.0
2017-10-16 12:10:00,57.31,57.35,57.27,57.27,2802.0,44.6935,44.7246,44.6623,44.6623,2802.0
2017-10-16 12:15:00,57.3,57.33,57.29,57.29,3202.0,44.6857,44.709,44.6779,44.6779,3202.0
2017-10-16 12:20:00,57.3,57.33,57.29,57.32,3082.0,44.6857,44.709,44.6779,44.7013,3082.0
2017-10-16 12:25:00,57.31,57.33,57.29,57.31,2200.0,44.6935,44.709,44.6779,44.6935,2200.0
2017-10-16 12:30:00,57.3,57.32,57.27,57.3,10900.0,44.6857,44.7013,44.6623,44.6857,10900.0
2017-10-16 12:35:00,57.29,57.33,57.29,57.31,7760.0,44.6779,44.709,44.6779,44.6935,7760.0
2017-10-16 12:40:00,57.29,57.33,57.29,57.33,4150.0,44.6779,44.709,44.6779,44.709,4150.0
2017-10-16 12:45:00,57.34,57.34,57.32,57.32,5082.0,44.7168,44.7168,44.7013,44.7013,5082.0
2017-10-16 12:50:00,57.31,57.32,57.29,57.31,2226.0,44.6935,44.7013,44.6779,44.6935,2226.0
2017-10-16 12:55:00,57.33,57.37,57.33,57.37,21072.0,44.709,44.7402,44.709,44.7402,21072.0
2017-10-16 13:00:00,57.38,57.41,57.37,57.39,6326.0,44.748,44.7714,44.7402,44.7558,6326.0
2017-10-16 13:05:00,57.4,57.44,57.4,57.44,7520.0,44.7636,44.7948,44.7636,44.7948,7520.0
2017-10-16 13:10:00,57.4,57.44,57.4,57.44,5400.0,44.7636,44.7948,44.7636,44.7948,5400.0
2017-10-16 13:15:00,57.44,57.45,57.4,57.43,11212.0,44.7948,44.8026,44.7636,44.787,11212.0
2017-10-16 13:20:00,57.43,57.44,57.4,57.4,5040.0,44.787,44.7948,44.7636,44.7636,5040.0
2017-10-16 13:25:00,57.38,57.42,57.38,57.4,4100.0,44.748,44.7792,44.748,44.7636,4100.0
2017-10-16 13:30:00,57.4,57.4,57.35,57.38,5502.0,44.7636,44.7636,44.7246,44.748,5502.0
2017-10-16 13:35:00,57.37,57.4,57.36,57.4,3800.0,44.7402,44.7636,44.7324,44.7636,3800.0
2017-10-16 13:40:00,57.37,57.4,57.35,57.38,23614.0,44.7402,44.7636,44.7246,44.748,23614.0
2017-10-16 13:45:00,57.38,57.38,57.35,57.38,7800.0,44.748,44.748,44.7246,44.748,7800.0
2017-10-16 13:50:00,57.38,57.4,57.38,57.4,3002.0,44.748,44.7636,44.748,44.7636,3002.0
2017-10-16 13:55:00,57.41,57.42,57.38,57.38,1500.0,44.7714,44.7792,44.748,44.748,1500.0
2017-10-16 14:00:00,57.41,57.41,57.37,57.38,5684.0,44.7714,44.7714,44.7402,44.748,5684.0
2017-10-16 14:05:00,57.38,57.38,57.36,57.38,2552.0,44.748,44.748,44.7324,44.748,2552.0
2017-10-16 14:10:00,57.39,57.4,57.34,57.38,7998.0,44.7558,44.7636,44.7168,44.748,7998.0
2017-10-16 14:15:00,57.36,57.38,57.35,57.36,4200.0,44.7324,44.748,44.7246,44.7324,4200.0
2017-10-16 14:20:00,57.37,57.37,57.34,57.35,4768.0,44.7402,44.7402,44.7168,44.7246,4768.0
2017-10-16 14:25:00,57.34,57.37,57.33,57.36,38584.0,44.7168,44.7402,44.709,44.7324,38584.0
2017-10-16 14:30:00,57.35,57.37,57.34,57.35,22652.0,44.7246,44.7402,44.7168,44.7246,22652.0
2017-10-16 14:35:00,57.35,57.35,57.29,57.31,15556.0,44.7246,44.7246,44.6779,44.6935,15556.0
2017-10-16 14:40:00,57.32,57.35,57.3,57.3,4600.0,44.7013,44.7246,44.6857,44.6857,4600.0
2017-10-16 14:45:00,57.29,57.31,57.27,57.31,7302.0,44.6779,44.6935,44.6623,44.6935,7302.0
2017-10-16 14:50:00,57.31,57.38,57.29,57.37,12754.0,44.6935,44.748,44.6779,44.7402,12754.0
2017-10-16 14:55:00,57.38,57.38,57.35,57.35,2774.0,44.748,44.748,44.7246,44.7246,2774.0
2017-10-16 15:00:00,57.35,57.35,57.31,57.31,7020.0,44.7246,44.7246,44.6935,44.6935,7020.0
2017-10-16 15:05:00,57.31,57.31,57.26,57.26,17714.0,44.6935,44.6935,44.6545,44.6545,17714.0
2017-10-16 15:10:00,57.23,57.26,57.23,57.23,11026.0,44.6311,44.6545,44.6311,44.6311,11026.0
2017-10-16 15:15:00,57.22,57.24,57.21,57.23,12998.0,44.6233,44.6389,44.6155,44.6311,12998.0
2017-10-16 15:20:00,57.23,57.24,57.21,57.22,11792.0,44.6311,44.6389,44.6155,44.6233,11792.0
2017-10-16 15:25:00,57.22,57.22,57.18,57.21,10278.0,44.6233,44.6233,44.5921,44.6155,10278.0
2017-10-16 15:30:00,57.2,57.22,57.2,57.2,14002.0,44.6077,44.6233,44.6077,44.6077,14002.0
2017-10-16 15:35:00,57.21,57.23,57.16,57.19,22482.0,44.6155,44.6311,44.5765,44.5999,22482.0
2017-10-16 15:40:00,57.19,57.19,57.13,57.14,30890.0,44.5999,44.5999,44.5531,44.5609,30890.0
2017-10-16 15:45:00,57.14,57.17,57.13,57.15,23166.0,44.5609,44.5843,44.5531,44.5687,23166.0
2017-10-16 15:50:00,57.16,57.19,57.16,57.19,37304.0,44.5765,44.5999,44.5765,44.5999,37304.0
2017-10-16 15:55:00,57.19,57.24,57.18,57.23,61312.0,44.5999,44.6389,44.5921,44.6311,61312.0
2017-10-17 09:30:00,57.14,57.14,57.06,57.08,11206.0,44.5609,44.5609,44.4985,44.5141,11206.0
2017-10-17 09:35:00,57.1,57.29,57.1,57.23,18800.0,44.5297,44.6779,44.5297,44.6311,18800.0
2017-10-17 09:40:00,57.21,57.27,57.17,57.18,10016.0,44.6155,44.6623,44.5843,44.5921,10016.0
2017-10-17 09:45:00,57.15,57.29,57.1,57.29,15470.0,44.5687,44.6779,44.5297,44.6779,15470.0
2017-10-17 09:50:00,57.3,57.3,57.24,57.27,8658.0,44.6857,44.6857,44.6389,44.6623,8658.0
2017-10-17 09:55:00,57.24,57.26,57.1,57.1,9524.0,44.6389,44.6545,44.5297,44.5297,9524.0
2017-10-17 10:00:00,57.1,57.11,57.02,57.02,24404.0,44.5297,44.5375,44.4673,44.4673,24404.0
2017-10-17 10:05:00,57.02,57.05,56.99,56.99,12624.0,44.4673,44.4907,44.4439,44.4439,12624.0
2017-10-17 10:10:00,56.99,57.01,56.92,56.92,15434.0,44.4439,44.4595,44.3893,44.3893,15434.0
2017-10-17 10:15:00,56.9,56.94,56.9,56.94,6800.0,44.3737,44.4049,44.3737,44.4049,6800.0
2017-10-17 10:20:00,56.95,56.95,56.87,56.91,22962.0,44.4127,44.4127,44.3503,44.3815,22962.0
2017-10-17 10:25:00,56.92,56.95,56.92,56.92,10464.0,44.3893,44.4127,44.3893,44.3893,10464.0
2017-10-17 10:30:00,56.92,56.96,56.9,56.96,10582.0,44.3893,44.4205,44.3737,44.4205,10582.0
2017-10-17 10:35:00,56.97,57.02,56.95,57.01,20366.0,44.4283,44.4673,44.4127,44.4595,20366.0
2017-10-17 10:40:00,57.01,57.05,56.95,56.95,25462.0,44.4595,44.4907,44.4127,44.4127,25462.0
2017-10-17 10:45:00,56.96,56.97,56.91,56.92,17150.0,44.4205,44.4283,44.3815,44.3893,17150.0
2017-10-17 10:50:00,56.91,56.91,56.8,56.82,22194.0,44.3815,44.3815,44.2957,44.3113,22194.0
2017-10-17 10:55:00,56.82,56.83,56.79,56.82,33916.0,44.3113,44.3191,44.2879,44.3113,33916.0
2017-10-17 11:00:00,56.83,56.91,56.81,56.85,30700.0,44.3191,44.3815,44.3035,44.3347,30700.0
2017-10-17 11:05:00,56.82,56.93,56.8,56.91,17244.0,44.3113,44.3971,44.2957,44.3815,17244.0
2017-10-17 11:10:00,56.92,56.96,56.89,56.89,10600.0,44.3893,44.4205,44.3659,44.3659,10600.0
2017-10-17 11:15:00,56.88,56.88,56.83,56.87,16000.0,44.3581,44.3581,44.3191,44.3503,16000.0
2017-10-17 11:20:00,56.85,56.89,56.84,56.85,20430.0,44.3347,44.3659,44.3269,44.3347,20430.0
2017-10-17 11:25:00,56.85,56.88,56.82,56.87,27862.0,44.3347,44.3581,44.3113,44.3503,27862.0
2017-10-17 11:30:00,56.87,56.9,56.84,56.84,11388.0,44.3503,44.3737,44.3269,44.3269,11388.0
2017-10-17 11:35:00,56.87,56.88,56.83,56.83,23300.0,44.3503,44.3581,44.3191,44.3191,23300.0
2017-10-17 11:40:00,56.84,56.88,56.83,56.88,27000.0,44.3269,44.3581,44.3191,44.3581,27000.0
2017-10-17 11:45:00,56.88,56.88,56.83,56.85,9578.0,44.3581,44.3581,44.3191,44.3347,9578.0
2017-10-17 11:50:00,56.85,56.88,56.84,56.88,7200.0,44.3347,44.3581,44.3269,44.3581,7200.0
2017-10-17 11:55:00,56.88,56.9,56.88,56.88,8686.0,44.3581,44.3737,44.3581,44.3581,8686.0
2017-10-17 12:00:00,56.88,56.94,56.88,56.92,12002.0,44.3581,44.4049,44.3581,44.3893,12002.0
2017-10-17 12:05:00,56.93,56.95,56.91,56.95,8050.0,44.3971,44.4127,44.3815,44.4127,8050.0
2017-10-17 12:10:00,56.95,57.01,56.93,57.01,9292.0,44.4127,44.4595,44.3971,44.4595,9292.0
2017-10-17 12:15:00,57.02,57.04,56.93,56.97,15954.0,44.4673,44.4829,44.3971,44.4283,15954.0
2017-10-17 12:20:00,56.98,57.0,56.97,56.98,9592.0,44.4361,44.4517,44.4283,44.4361,9592.0
2017-10-17 12:25:00,56.99,56.99,56.93,56.94,9094.0,44.4439,44.4439,44.3971,44.4049,9094.0
2017-10-17 12:30:00,56.95,56.99,56.94,56.98,11200.0,44.4127,44.4439,44.4049,44.4361,11200.0
2017-10-17 12:35:00,56.99,57.02,56.99,57.01,6200.0,44.4439,44.4673,44.4439,44.4595,6200.0
2017-10-17 12:40:00,57.01,57.04,57.0,57.04,12600.0,44.4595,44.4829,44.4517,44.4829,12600.0
2017-10-17 12:45:00,57.04,57.04,56.99,57.01,19196.0,44.4829,44.4829,44.4439,44.4595,19196.0
2017-10-17 12:50:00,57.02,57.02,56.91,56.93,7800.0,44.4673,44.4673,44.3815,44.3971,7800.0
2017-10-17 12:55:00,56.93,56.93,56.85,56.9,10462.0,44.3971,44.3971,44.3347,44.3737,10462.0
2017-10-17 13:00:00,56.91,56.96,56.91,56.92,13406.0,44.3815,44.4205,44.3815,44.3893,13406.0
2017-10-17 13:05:00,56.92,56.93,56.92,56.92,3410.0,44.3893,44.3971,44.3893,44.3893,3410.0
2017-10-17 13:10:00,56.93,56.96,56.92,56.96,6038.0,44.3971,44.4205,44.3893,44.4205,6038.0
2017-10-17 13:15:00,56.98,57.02,56.97,56.99,8298.0,44.4361,44.4673,44.4283,44.4439,8298.0
2017-10-17 13:20:00,56.99,56.99,56.96,56.96,6704.0,44.4439,44.4439,44.4205,44.4205,6704.0
2017-10-17 13:25:00,56.95,56.97,56.95,56.95,5700.0,44.4127,44.4283,44.4127,44.4127,5700.0
2017-10-17 13:30:00,56.95,56.99,56.94,56.98,14064.0,44.4127,44.4439,44.4049,44.4361,14064.0
2017-10-17 13:35:00,56.97,56.99,56.93,56.93,7638.0,44.4283,44.4439,44.3971,44.3971,7638.0
2017-10-17 13:40:00,56.93,56.99,56.93,56.99,11854.0,44.3971,44.4439,44.3971,44.4439,11854.0
2017-10-17 13:45:00,56.98,57.02,56.96,57.02,10220.0,44.4361,44.4673,44.4205,44.4673,10220.0
2017-10-17 13:50:00,57.04,57.06,57.02,57.06,8000.0,44.4829,44.4985,44.4673,44.4985,8000.0
2017-10-17 13:55:00,57.05,57.05,57.0,57.02,8858.0,44.4907,44.4907,44.4517,44.4673,8858.0
2017-10-17 14:00:00,57.02,57.15,57.02,57.08,10408.0,44.4673,44.5687,44.4673,44.5141,10408.0
2017-10-17 14:05:00,57.1,57.1,57.05,57.05,17206.0,44.5297,44.5297,44.4907,44.4907,17206.0
2017-10-17 14:10:00,57.04,57.06,57.02,57.02,6400.0,44.4829,44.4985,44.4673,44.4673,6400.0
2017-10-17 14:15:00,57.04,57.04,56.99,57.02,20220.0,44.4829,44.4829,44.4439,44.4673,20220.0
2017-10-17 14:20:00,57.02,57.02,57.01,57.02,14800.0,44.4673,44.4673,44.4595,44.4673,14800.0
2017-10-17 14:25:00,57.01,57.01,56.95,56.99,14822.0,44.4595,44.4595,44.4127,44.4439,14822.0
2017-10-17 14:30:00,56.99,57.02,56.98,57.01,10000.0,44.4439,44.4673,44.4361,44.4595,10000.0
2017-10-17 14:35:00,57.01,57.13,56.98,57.13,26118.0,44.4595,44.5531,44.4361,44.5531,26118.0
2017-10-17 14:40:00,57.13,57.18,57.08,57.08,26848.0,44.5531,44.5921,44.5141,44.5141,26848.0
2017-10-17 14:45:00,57.08,57.08,56.95,56.99,69850.0,44.5141,44.5141,44.4127,44.4439,69850.0
2017-10-17 14:50:00,56.99,56.99,56.96,56.98,9166.0,44.4439,44.4439,44.4205,44.4361,9166.0
2017-10-17 14:55:00,56.98,57.03,56.98,56.99,9400.0,44.4361,44.4751,44.4361,44.4439,9400.0
2017-10-17 15:00:00,56.98,57.01,56.97,56.99,24160.0,44.4361,44.4595,44.4283,44.4439,24160.0
2017-10-17 15:05:00,57.0,57.0,56.96,56.99,15600.0,44.4517,44.4517,44.4205,44.4439,15600.0
2017-10-17 15:10:00,57.0,57.0,56.97,56.97,12112.0,44.4517,44.4517,44.4283,44.4283,12112.0
2017-10-17 15:15:00,56.97,57.0,56.97,56.98,13340.0,44.4283,44.4517,44.4283,44.4361,13340.0
2017-10-17 15:20:00,56.98,56.99,56.94,56.98,15762.0,44.4361,44.4439,44.4049,44.4361,15762.0
2017-10-17 15:25:00,56.99,57.0,56.98,56.99,27428.0,44.4439,44.4517,44.4361,44.4439,27428.0
2017-10-17 15:30:00,56.99,57.01,56.97,57.01,35870.0,44.4439,44.4595,44.4283,44.4595,35870.0
2017-10-17 15:35:00,57.01,57.08,57.0,57.03,37062.0,44.4595,44.5141,44.4517,44.4751,37062.0
2017-10-17 15:40:00,57.03,57.06,57.02,57.04,41932.0,44.4751,44.4985,44.4673,44.4829,41932.0
2017-10-17 15:45:00,57.04,57.07,57.03,57.07,39262.0,44.4829,44.5063,44.4751,44.5063,39262.0
2017-10-17 15:50:00,57.07,57.1,57.04,57.04,58834.0,44.5063,44.5297,44.4829,44.4829,58834.0
2017-10-17 15:55:00,57.04,57.07,57.02,57.02,112600.0,44.4829,44.5063,44.4673,44.4673,112600.0
2017-10-18 09:30:00,56.72,57.03,56.72,56.95,31668.0,44.2333,44.4751,44.2333,44.4127,31668.0
2017-10-18 09:35:00,56.97,57.0,56.9,57.0,6050.0,44.4283,44.4517,44.3737,44.4517,6050.0
2017-10-18 09:40:00,56.99,57.0,56.91,56.96,5268.0,44.4439,44.4517,44.3815,44.4205,5268.0
2017-10-18 09:45:00,56.98,56.99,56.93,56.94,9690.0,44.4361,44.4439,44.3971,44.4049,9690.0
2017-10-18 09:50:00,56.94,56.98,56.94,56.95,12524.0,44.4049,44.4361,44.4049,44.4127,12524.0
2017-10-18 09:55:00,56.95,56.95,56.82,56.85,13446.0,44.4127,44.4127,44.3113,44.3347,13446.0
2017-10-18 10:00:00,56.86,56.93,56.86,56.9,7400.0,44.3425,44.3971,44.3425,44.3737,7400.0
2017-10-18 10:05:00,56.9,56.91,56.85,56.88,9400.0,44.3737,44.3815,44.3347,44.3581,9400.0
2017-10-18 10:10:00,56.87,56.88,56.82,56.85,6100.0,44.3503,44.3581,44.3113,44.3347,6100.0
2017-10-18 10:15:00,56.84,56.86,56.83,56.84,6460.0,44.3269,44.3425,44.3191,44.3269,6460.0
2017-10-18 10:20:00,56.84,56.86,56.79,56.79,5796.0,44.3269,44.3425,44.2879,44.2879,5796.0
2017-10-18 10:25:00,56.79,56.85,56.77,56.81,11800.0,44.2879,44.3347,44.2723,44.3035,11800.0
2017-10-18 10:30:00,56.8,56.82,56.77,56.82,11640.0,44.2957,44.3113,44.2723,44.3113,11640.0
2017-10-18 10:35:00,56.83,56.83,56.74,56.76,11600.0,44.3191,44.3191,44.2489,44.2645,11600.0
2017-10-18 10:40:00,56.77,56.77,56.73,56.73,13052.0,44.2723,44.2723,44.2411,44.2411,13052.0
2017-10-18 10:45:00,56.74,56.77,56.71,56.71,17692.0,44.2489,44.2723,44.2255,44.2255,17692.0
2017-10-18 10:50:00,56.72,56.74,56.71,56.72,5444.0,44.2333,44.2489,44.2255,44.2333,5444.0
2017-10-18 10:55:00,56.71,56.74,56.7,56.74,4200.0,44.2255,44.2489,44.2177,44.2489,4200.0
2017-10-18 11:00:00,56.74,56.74,56.66,56.68,11888.0,44.2489,44.2489,44.1865,44.2021,11888.0
2017-10-18 11:05:00,56.67,56.67,56.59,56.6,17052.0,44.1943,44.1943,44.132,44.1398,17052.0
2017-10-18 11:10:00,56.6,56.62,56.6,56.61,6900.0,44.1398,44.1554,44.1398,44.1476,6900.0
2017-10-18 11:15:00,56.6,56.6,56.57,56.59,15922.0,44.1398,44.1398,44.1164,44.132,15922.0
2017-10-18 11:20:00,56.57,56.57,56.55,56.55,10836.0,44.1164,44.1164,44.1008,44.1008,10836.0
2017-10-18 11:25:00,56.56,56.56,56.55,56.56,10200.0,44.1086,44.1086,44.1008,44.1086,10200.0
2017-10-18 11:30:00,56.56,56.57,56.49,56.49,22598.0,44.1086,44.1164,44.054,44.054,22598.0
2017-10-18 11:35:00,56.5,56.54,56.49,56.54,14450.0,44.0618,44.093,44.054,44.093,14450.0
2017-10-18 11:40:00,56.54,56.55,56.51,56.51,12000.0,44.093,44.1008,44.0696,44.0696,12000.0
2017-10-18 11:45:00,56.51,56.51,56.48,56.49,9130.0,44.0696,44.0696,44.0462,44.054,9130.0
2017-10-18 11:50:00,56.49,56.53,56.49,56.52,10602.0,44.054,44.0852,44.054,44.0774,10602.0
2017-10-18 11:55:00,56.51,56.52,56.49,56.49,3528.0,44.0696,44.0774,44.054,44.054,3528.0
2017-10-18 12:00:00,56.49,56.49,56.46,56.48,9074.0,44.054,44.054,44.0306,44.0462,9074.0
2017-10-18 12:05:00,56.48,56.49,56.47,56.49,3200.0,44.0462,44.054,44.0384,44.054,3200.0
2017-10-18 12:10:00,56.49,56.49,56.46,56.46,13544.0,44.054,44.054,44.0306,44.0306,13544.0
2017-10-18 12:15:00,56.46,56.47,56.45,56.47,3600.0,44.0306,44.0384,44.0228,44.0384,3600.0
2017-10-18 12:20:00,56.47,56.48,56.46,56.46,4000.0,44.0384,44.0462,44.0306,44.0306,4000.0
2017-10-18 12:25:00,56.48,56.48,56.48,56.48,4000.0,44.0462,44.0462,44.0462,44.0462,4000.0
2017-10-18 12:30:00,56.48,56.48,56.46,56.47,5400.0,44.0462,44.0462,44.0306,44.0384,5400.0
2017-10-18 12:35:00,56.47,56.47,56.44,56.44,8178.0,44.0384,44.0384,44.015,44.015,8178.0
2017-10-18 12:40:00,56.46,56.46,56.44,56.44,10862.0,44.0306,44.0306,44.015,44.015,10862.0
2017-10-18 12:45:00,56.44,56.45,56.43,56.44,8592.0,44.015,44.0228,44.0072,44.015,8592.0
2017-10-18 12:50:00,56.44,56.46,56.43,56.45,5500.0,44.015,44.0306,44.0072,44.0228,5500.0
2017-10-18 12:55:00,56.45,56.45,56.43,56.44,4864.0,44.0228,44.0228,44.0072,44.015,4864.0
2017-10-18 13:00:00,56.45,56.49,56.45,56.47,8020.0,44.0228,44.054,44.0228,44.0384,8020.0
2017-10-18 13:05:00,56.48,56.5,56.47,56.49,4000.0,44.0462,44.0618,44.0384,44.054,4000.0
2017-10-18 13:10:00,56.49,56.5,56.49,56.49,6008.0,44.054,44.0618,44.054,44.054,6008.0
2017-10-18 13:15:00,56.49,56.51,56.49,56.51,6930.0,44.054,44.0696,44.054,44.0696,6930.0
2017-10-18 13:20:00,56.52,56.55,56.51,56.52,3800.0,44.0774,44.1008,44.0696,44.0774,3800.0
2017-10-18 13:25:00,56.52,56.53,56.51,56.53,9536.0,44.0774,44.0852,44.0696,44.0852,9536.0
2017-10-18 13:30:00,56.53,56.56,56.52,56.52,28870.0,44.0852,44.1086,44.0774,44.0774,28870.0
2017-10-18 13:35:00,56.52,56.52,56.49,56.51,6000.0,44.0774,44.0774,44.054,44.0696,6000.0
2017-10-18 13:40:00,56.52,56.55,56.52,56.53,2440.0,44.0774,44.1008,44.0774,44.0852,2440.0
2017-10-18 13:45:00,56.53,56.55,56.52,56.54,12268.0,44.0852,44.1008,44.0774,44.093,12268.0
2017-10-18 13:50:00,56.54,56.54,56.5,56.51,12848.0,44.093,44.093,44.0618,44.0696,12848.0
2017-10-18 13:55:00,56.51,56.54,56.51,56.54,12698.0,44.0696,44.093,44.0696,44.093,12698.0
2017-10-18 14:00:00,56.55,56.59,56.52,56.52,23586.0,44.1008,44.132,44.0774,44.0774,23586.0
2017-10-18 14:05:00,56.52,56.54,56.5,56.51,20750.0,44.0774,44.093,44.0618,44.0696,20750.0
2017-10-18 14:10:00,56.51,56.55,56.51,56.52,9000.0,44.0696,44.1008,44.0696,44.0774,9000.0
2017-10-18 14:15:00,56.54,56.55,56.51,56.51,12170.0,44.093,44.1008,44.0696,44.0696,12170.0
2017-10-18 14:20:00,56.51,56.51,56.49,56.5,11900.0,44.0696,44.0696,44.054,44.0618,11900.0
2017-10-18 14:25:00,56.49,56.51,56.49,56.5,10092.0,44.054,44.0696,44.054,44.0618,10092.0
2017-10-18 14:30:00,56.52,56.54,56.5,56.5,13538.0,44.0774,44.093,44.0618,44.0618,13538.0
2017-10-18 14:35:00,56.51,56.52,56.49,56.49,15006.0,44.0696,44.0774,44.054,44.054,15006.0
2017-10-18 14:40:00,56.49,56.49,56.47,56.47,5500.0,44.054,44.054,44.0384,44.0384,5500.0
2017-10-18 14:45:00,56.48,56.49,56.47,56.47,8744.0,44.0462,44.054,44.0384,44.0384,8744.0
2017-10-18 14:50:00,56.47,56.47,56.45,56.46,6620.0,44.0384,44.0384,44.0228,44.0306,6620.0
2017-10-18 14:55:00,56.47,56.47,56.46,56.47,4500.0,44.0384,44.0384,44.0306,44.0384,4500.0
2017-10-18 15:00:00,56.48,56.52,56.48,56.5,12968.0,44.0462,44.0774,44.0462,44.0618,12968.0
2017-10-18 15:05:00,56.51,56.52,56.47,56.49,10738.0,44.0696,44.0774,44.0384,44.054,10738.0
2017-10-18 15:10:00,56.49,56.52,56.49,56.5,15252.0,44.054,44.0774,44.054,44.0618,15252.0
2017-10-18 15:15:00,56.49,56.54,56.49,56.54,12470.0,44.054,44.093,44.054,44.093,12470.0
2017-10-18 15:20:00,56.54,56.54,56.52,56.54,18904.0,44.093,44.093,44.0774,44.093,18904.0
2017-10-18 15:25:00,56.53,56.54,56.52,56.52,14200.0,44.0852,44.093,44.0774,44.0774,14200.0
2017-10-18 15:30:00,56.52,56.55,56.52,56.54,24230.0,44.0774,44.1008,44.0774,44.093,24230.0
2017-10-18 15:35:00,56.55,56.57,56.55,56.55,25448.0,44.1008,44.1164,44.1008,44.1008,25448.0
2017-10-18 15:40:00,56.55,56.55,56.52,56.52,37822.0,44.1008,44.1008,44.0774,44.0774,37822.0
2017-10-18 15:45:00,56.53,56.54,56.49,56.5,98520.0,44.0852,44.093,44.054,44.0618,98520.0
2017-10-18 15:50:00,56.49,56.51,56.48,56.48,85484.0,44.054,44.0696,44.0462,44.0462,85484.0
2017-10-18 15:55:00,56.48,56.56,56.48,56.54,107598.0,44.0462,44.1086,44.0462,44.093,107598.0
2017-10-19 09:30:00,56.63,56.94,56.62,56.85,22478.0,44.1632,44.4049,44.1554,44.3347,22478.0
2017-10-19 09:35:00,56.82,56.83,56.73,56.74,36120.0,44.3113,44.3191,44.2411,44.2489,36120.0
2017-10-19 09:40:00,56.77,56.77,56.66,56.68,21166.0,44.2723,44.2723,44.1865,44.2021,21166.0
2017-10-19 09:45:00,56.68,56.83,56.68,56.81,89020.0,44.2021,44.3191,44.2021,44.3035,89020.0
2017-10-19 09:50:00,56.81,56.87,56.77,56.77,33410.0,44.3035,44.3503,44.2723,44.2723,33410.0
2017-10-19 09:55:00,56.74,56.84,56.71,56.72,15550.0,44.2489,44.3269,44.2255,44.2333,15550.0
2017-10-19 10:00:00,56.71,56.77,56.65,56.74,20478.0,44.2255,44.2723,44.1787,44.2489,20478.0
2017-10-19 10:05:00,56.75,56.76,56.68,56.76,18954.0,44.2567,44.2645,44.2021,44.2645,18954.0
2017-10-19 10:10:00,56.77,56.93,56.77,56.9,15800.0,44.2723,44.3971,44.2723,44.3737,15800.0
2017-10-19 10:15:00,56.88,56.92,56.85,56.9,13288.0,44.3581,44.3893,44.3347,44.3737,13288.0
2017-10-19 10:20:00,56.88,56.9,56.82,56.87,17250.0,44.3581,44.3737,44.3113,44.3503,17250.0
2017-10-19 10:25:00,56.88,57.01,56.88,56.99,9760.0,44.3581,44.4595,44.3581,44.4439,9760.0
2017-10-19 10:30:00,57.02,57.1,57.0,57.1,17980.0,44.4673,44.5297,44.4517,44.5297,17980.0
2017-10-19 10:35:00,57.1,57.1,57.01,57.07,26200.0,44.5297,44.5297,44.4595,44.5063,26200.0
2017-10-19 10:40:00,57.06,57.13,57.06,57.08,85312.0,44.4985,44.5531,44.4985,44.5141,85312.0
2017-10-19 10:45:00,57.08,57.09,56.96,57.02,50510.0,44.5141,44.5219,44.4205,44.4673,50510.0
2017-10-19 10:50:00,57.02,57.03,56.97,57.01,31054.0,44.4673,44.4751,44.4283,44.4595,31054.0
2017-10-19 10:55:00,57.01,57.03,56.95,56.97,15504.0,44.4595,44.4751,44.4127,44.4283,15504.0
2017-10-19 11:00:00,56.98,57.0,56.95,56.97,19462.0,44.4361,44.4517,44.4127,44.4283,19462.0
2017-10-19 11:05:00,56.98,57.0,56.97,56.97,35900.0,44.4361,44.4517,44.4283,44.4283,35900.0
2017-10-19 11:10:00,56.98,57.02,56.94,56.97,25412.0,44.4361,44.4673,44.4049,44.4283,25412.0
2017-10-19 11:15:00,56.97,57.0,56.96,57.0,19364.0,44.4283,44.4517,44.4205,44.4517,19364.0
2017-10-19 11:20:00,57.0,57.0,56.97,56.98,38474.0,44.4517,44.4517,44.4283,44.4361,38474.0
2017-10-19 11:25:00,56.98,57.0,56.96,56.99,22280.0,44.4361,44.4517,44.4205,44.4439,22280.0
2017-10-19 11:30:00,56.99,56.99,56.95,56.98,8750.0,44.4439,44.4439,44.4127,44.4361,8750.0
2017-10-19 11:35:00,56.98,56.99,56.95,56.97,39522.0,44.4361,44.4439,44.4127,44.4283,39522.0
2017-10-19 11:40:00,56.97,56.99,56.95,56.97,23294.0,44.4283,44.4439,44.4127,44.4283,23294.0
2017-10-19 11:45:00,56.97,56.99,56.96,56.98,71826.0,44.4283,44.4439,44.4205,44.4361,71826.0
2017-10-19 11:50:00,56.99,57.04,56.98,57.02,60582.0,44.4439,44.4829,44.4361,44.4673,60582.0
2017-10-19 11:55:00,57.04,57.18,57.04,57.1,135992.0,44.4829,44.5921,44.4829,44.5297,135992.0
2017-10-19 12:00:00,57.09,57.1,56.96,57.02,35768.0,44.5219,44.5297,44.4205,44.4673,35768.0
2017-10-19 12:05:00,57.01,57.05,56.99,57.01,15962.0,44.4595,44.4907,44.4439,44.4595,15962.0
2017-10-19 12:10:00,57.01,57.04,57.0,57.04,10000.0,44.4595,44.4829,44.4517,44.4829,10000.0
2017-10-19 12:15:00,57.05,57.05,57.02,57.04,4200.0,44.4907,44.4907,44.4673,44.4829,4200.0
2017-10-19 12:20:00,57.05,57.08,57.05,57.08,3538.0,44.4907,44.5141,44.4907,44.5141,3538.0
2017-10-19 12:25:00,57.08,57.08,57.01,57.01,14360.0,44.5141,44.5141,44.4595,44.4595,14360.0
2017-10-19 12:30:00,57.02,57.02,56.99,56.99,7112.0,44.4673,44.4673,44.4439,44.4439,7112.0
2017-10-19 12:35:00,56.99,56.99,56.95,56.95,10806.0,44.4439,44.4439,44.4127,44.4127,10806.0
2017-10-19 12:40:00,56.95,57.01,56.95,56.98,7600.0,44.4127,44.4595,44.4127,44.4361,7600.0
2017-10-19 12:45:00,56.99,57.01,56.99,57.01,4200.0,44.4439,44.4595,44.4439,44.4595,4200.0
2017-10-19 12:50:00,57.01,57.01,56.97,56.97,6800.0,44.4595,44.4595,44.4283,44.4283,6800.0
2017-10-19 12:55:00,56.98,56.99,56.97,56.98,4260.0,44.4361,44.4439,44.4283,44.4361,4260.0
2017-10-19 13:00:00,56.98,56.98,56.92,56.92,6628.0,44.4361,44.4361,44.3893,44.3893,6628.0
2017-10-19 13:05:00,56.92,56.97,56.92,56.97,3000.0,44.3893,44.4283,44.3893,44.4283,3000.0
2017-10-19 13:10:00,56.98,57.0,56.97,56.99,10214.0,44.4361,44.4517,44.4283,44.4439,10214.0
2017-10-19 13:15:00,56.99,57.02,56.98,57.0,7220.0,44.4439,44.4673,44.4361,44.4517,7220.0
2017-10-19 13:20:00,57.01,57.02,56.99,56.99,3560.0,44.4595,44.4673,44.4439,44.4439,3560.0
2017-10-19 13:25:00,56.99,57.02,56.99,57.02,2804.0,44.4439,44.4673,44.4439,44.4673,2804.0
2017-10-19 13:30:00,57.02,57.02,56.98,57.01,10200.0,44.4673,44.4673,44.4361,44.4595,10200.0
2017-10-19 13:35:00,57.01,57.05,56.99,57.02,8400.0,44.4595,44.4907,44.4439,44.4673,8400.0
2017-10-19 13:40:00,57.02,57.03,56.96,56.98,18550.0,44.4673,44.4751,44.4205,44.4361,18550.0
2017-10-19 13:45:00,56.97,57.02,56.97,56.97,6000.0,44.4283,44.4673,44.4283,44.4283,6000.0
2017-10-19 13:50:00,56.98,56.99,56.97,56.97,7186.0,44.4361,44.4439,44.4283,44.4283,7186.0
2017-10-19 13:55:00,56.99,57.02,56.97,56.99,7610.0,44.4439,44.4673,44.4283,44.4439,7610.0
2017-10-19 14:00:00,56.99,57.01,56.95,56.96,17200.0,44.4439,44.4595,44.4127,44.4205,17200.0
2017-10-19 14:05:00,56.98,56.98,56.88,56.88,250432.0,44.4361,44.4361,44.3581,44.3581,250432.0
2017-10-19 14:10:00,56.9,56.9,56.86,56.87,17438.0,44.3737,44.3737,44.3425,44.3503,17438.0
2017-10-19 14:15:00,56.88,56.88,56.85,56.85,10434.0,44.3581,44.3581,44.3347,44.3347,10434.0
2017-10-19 14:20:00,56.85,56.91,56.85,56.87,53686.0,44.3347,44.3815,44.3347,44.3503,53686.0
2017-10-19 14:25:00,56.87,56.9,56.85,56.88,17812.0,44.3503,44.3737,44.3347,44.3581,17812.0
2017-10-19 14:30:00,56.88,56.88,56.87,56.88,7898.0,44.3581,44.3581,44.3503,44.3581,7898.0
2017-10-19 14:35:00,56.87,56.91,56.87,56.88,21460.0,44.3503,44.3815,44.3503,44.3581,21460.0
2017-10-19 14:40:00,56.88,56.92,56.88,56.92,66580.0,44.3581,44.3893,44.3581,44.3893,66580.0
2017-10-19 14:45:00,56.91,56.94,56.88,56.91,56268.0,44.3815,44.4049,44.3581,44.3815,56268.0
2017-10-19 14:50:00,56.91,56.92,56.88,56.88,297806.0,44.3815,44.3893,44.3581,44.3581,297806.0
2017-10-19 14:55:00,56.88,56.92,56.88,56.9,38656.0,44.3581,44.3893,44.3581,44.3737,38656.0
2017-10-19 15:00:00,56.9,56.97,56.88,56.94,49558.0,44.3737,44.4283,44.3581,44.4049,49558.0
2017-10-19 15:05:00,56.95,56.99,56.94,56.97,26046.0,44.4127,44.4439,44.4049,44.4283,26046.0
2017-10-19 15:10:00,56.97,56.99,56.94,56.98,17256.0,44.4283,44.4439,44.4049,44.4361,17256.0
2017-10-19 15:15:00,56.98,57.09,56.95,57.09,1061738.0,44.4361,44.5219,44.4127,44.5219,1061738.0
2017-10-19 15:20:00,57.08,57.08,57.04,57.05,98736.0,44.5141,44.5141,44.4829,44.4907,98736.0
2017-10-19 15:25:00,57.05,57.06,56.99,57.04,41840.0,44.4907,44.4985,44.4439,44.4829,41840.0
2017-10-19 15:30:00,57.04,57.04,56.99,56.99,66296.0,44.4829,44.4829,44.4439,44.4439,66296.0
2017-10-19 15:35:00,56.99,57.01,56.99,57.0,42740.0,44.4439,44.4595,44.4439,44.4517,42740.0
2017-10-19 15:40:00,57.0,57.02,56.99,57.01,60560.0,44.4517,44.4673,44.4439,44.4595,60560.0
2017-10-19 15:45:00,57.01,57.05,56.98,56.99,79254.0,44.4595,44.4907,44.4361,44.4439,79254.0
2017-10-19 15:50:00,56.98,57.01,56.97,57.0,69576.0,44.4361,44.4595,44.4283,44.4517,69576.0
2017-10-19 15:55:00,56.99,57.05,56.98,57.05,176594.0,44.4439,44.4907,44.4361,44.4907,176594.0
2017-10-20 09:30:00,56.99,57.15,56.89,56.97,103480.0,44.4439,44.5687,44.3659,44.4283,103480.0
2017-10-20 09:35:00,56.92,56.97,56.84,56.9,5000.0,44.3893,44.4283,44.3269,44.3737,5000.0
2017-10-20 09:40:00,56.92,56.98,56.81,56.93,29300.0,44.3893,44.4361,44.3035,44.3971,29300.0
2017-10-20 09:45:00,56.94,56.95,56.87,56.9,9970.0,44.4049,44.4127,44.3503,44.3737,9970.0
2017-10-20 09:50:00,56.9,56.94,56.9,56.92,5474.0,44.3737,44.4049,44.3737,44.3893,5474.0
2017-10-20 09:55:00,56.92,56.92,56.89,56.9,3972.0,44.3893,44.3893,44.3659,44.3737,3972.0
2017-10-20 10:00:00,56.9,56.9,56.84,56.84,7566.0,44.3737,44.3737,44.3269,44.3269,7566.0
2017-10-20 10:05:00,56.85,56.88,56.83,56.87,8384.0,44.3347,44.3581,44.3191,44.3503,8384.0
2017-10-20 10:10:00,56.84,56.85,56.8,56.8,5600.0,44.3269,44.3347,44.2957,44.2957,5600.0
2017-10-20 10:15:00,56.84,56.85,56.81,56.83,4378.0,44.3269,44.3347,44.3035,44.3191,4378.0
2017-10-20 10:20:00,56.82,56.98,56.82,56.96,33436.0,44.3113,44.4361,44.3113,44.4205,33436.0
2017-10-20 10:25:00,56.95,57.02,56.95,57.0,18550.0,44.4127,44.4673,44.4127,44.4517,18550.0
2017-10-20 10:30:00,56.99,57.01,56.94,56.94,10800.0,44.4439,44.4595,44.4049,44.4049,10800.0
2017-10-20 10:35:00,56.95,56.97,56.88,56.95,61356.0,44.4127,44.4283,44.3581,44.4127,61356.0
2017-10-20 10:40:00,56.95,57.03,56.94,57.0,7494.0,44.4127,44.4751,44.4049,44.4517,7494.0
2017-10-20 10:45:00,57.02,57.12,56.98,57.09,68960.0,44.4673,44.5453,44.4361,44.5219,68960.0
2017-10-20 10:50:00,57.08,57.09,57.01,57.08,15920.0,44.5141,44.5219,44.4595,44.5141,15920.0
2017-10-20 10:55:00,57.08,57.13,57.05,57.13,13902.0,44.5141,44.5531,44.4907,44.5531,13902.0
2017-10-20 11:00:00,57.1,57.1,57.07,57.07,18524.0,44.5297,44.5297,44.5063,44.5063,18524.0
2017-10-20 11:05:00,57.08,57.09,57.02,57.07,12140.0,44.5141,44.5219,44.4673,44.5063,12140.0
2017-10-20 11:10:00,57.06,57.07,56.99,56.99,6462.0,44.4985,44.5063,44.4439,44.4439,6462.0
2017-10-20 11:15:00,56.99,56.99,56.96,56.98,10772.0,44.4439,44.4439,44.4205,44.4361,10772.0
2017-10-20 11:20:00,56.99,57.03,56.99,57.03,7116.0,44.4439,44.4751,44.4439,44.4751,7116.0
2017-10-20 11:25:00,57.01,57.01,56.97,56.99,2890.0,44.4595,44.4595,44.4283,44.4439,2890.0
2017-10-20 11:30:00,56.98,57.0,56.96,56.98,18956.0,44.4361,44.4517,44.4205,44.4361,18956.0
2017-10-20 11:35:00,56.97,56.98,56.88,56.91,21400.0,44.4283,44.4361,44.3581,44.3815,21400.0
2017-10-20 11:40:00,56.92,56.98,56.9,56.95,39512.0,44.3893,44.4361,44.3737,44.4127,39512.0
2017-10-20 11:45:00,56.93,56.95,56.87,56.88,6400.0,44.3971,44.4127,44.3503,44.3581,6400.0
2017-10-20 11:50:00,56.85,56.87,56.84,56.85,1920.0,44.3347,44.3503,44.3269,44.3347,1920.0
2017-10-20 11:55:00,56.85,56.92,56.85,56.92,5000.0,44.3347,44.3893,44.3347,44.3893,5000.0
2017-10-20 12:00:00,56.91,56.93,56.89,56.93,9392.0,44.3815,44.3971,44.3659,44.3971,9392.0
2017-10-20 12:05:00,56.93,56.97,56.92,56.96,7794.0,44.3971,44.4283,44.3893,44.4205,7794.0
2017-10-20 12:10:00,56.97,56.98,56.96,56.96,3950.0,44.4283,44.4361,44.4205,44.4205,3950.0
2017-10-20 12:15:00,56.96,56.99,56.95,56.99,34738.0,44.4205,44.4439,44.4127,44.4439,34738.0
2017-10-20 12:20:00,56.98,56.99,56.96,56.99,9000.0,44.4361,44.4439,44.4205,44.4439,9000.0
2017-10-20 12:25:00,56.99,56.99,56.92,56.94,17424.0,44.4439,44.4439,44.3893,44.4049,17424.0
2017-10-20 12:30:00,56.91,56.92,56.89,56.9,9084.0,44.3815,44.3893,44.3659,44.3737,9084.0
2017-10-20 12:35:00,56.88,56.93,56.88,56.92,5200.0,44.3581,44.3971,44.3581,44.3893,5200.0
2017-10-20 12:40:00,56.93,56.93,56.92,56.93,3510.0,44.3971,44.3971,44.3893,44.3971,3510.0
2017-10-20 12:45:00,56.93,56.94,56.91,56.91,13776.0,44.3971,44.4049,44.3815,44.3815,13776.0
2017-10-20 12:50:00,56.91,56.92,56.89,56.9,6350.0,44.3815,44.3893,44.3659,44.3737,6350.0
2017-10-20 12:55:00,56.89,56.93,56.89,56.92,11046.0,44.3659,44.3971,44.3659,44.3893,11046.0
2017-10-20 13:00:00,56.91,56.94,56.89,56.89,42986.0,44.3815,44.4049,44.3659,44.3659,42986.0
2017-10-20 13:05:00,56.9,56.9,56.86,56.88,6362.0,44.3737,44.3737,44.3425,44.3581,6362.0
2017-10-20 13:10:00,56.88,56.91,56.87,56.87,15474.0,44.3581,44.3815,44.3503,44.3503,15474.0
2017-10-20 13:15:00,56.87,56.9,56.87,56.9,18160.0,44.3503,44.3737,44.3503,44.3737,18160.0
2017-10-20 13:20:00,56.91,56.91,56.87,56.87,16906.0,44.3815,44.3815,44.3503,44.3503,16906.0
2017-10-20 13:25:00,56.88,56.9,56.86,56.88,41232.0,44.3581,44.3737,44.3425,44.3581,41232.0
2017-10-20 13:30:00,56.9,56.9,56.87,56.89,19510.0,44.3737,44.3737,44.3503,44.3659,19510.0
2017-10-20 13:35:00,56.9,56.91,56.88,56.9,12336.0,44.3737,44.3815,44.3581,44.3737,12336.0
2017-10-20 13:40:00,56.89,56.89,56.88,56.88,5682.0,44.3659,44.3659,44.3581,44.3581,5682.0
2017-10-20 13:45:00,56.88,56.91,56.85,56.87,14188.0,44.3581,44.3815,44.3347,44.3503,14188.0
2017-10-20 13:50:00,56.87,56.87,56.85,56.86,2908.0,44.3503,44.3503,44.3347,44.3425,2908.0
2017-10-20 13:55:00,56.87,56.88,56.85,56.88,4096.0,44.3503,44.3581,44.3347,44.3581,4096.0
2017-10-20 14:00:00,56.87,56.88,56.84,56.88,7912.0,44.3503,44.3581,44.3269,44.3581,7912.0
2017-10-20 14:05:00,56.89,56.89,56.87,56.88,7880.0,44.3659,44.3659,44.3503,44.3581,7880.0
2017-10-20 14:10:00,56.87,56.97,56.87,56.97,28374.0,44.3503,44.4283,44.3503,44.4283,28374.0
2017-10-20 14:15:00,56.96,56.96,56.92,56.92,6344.0,44.4205,44.4205,44.3893,44.3893,6344.0
2017-10-20 14:20:00,56.92,56.95,56.92,56.95,4402.0,44.3893,44.4127,44.3893,44.4127,4402.0
2017-10-20 14:25:00,56.95,56.99,56.93,56.99,20662.0,44.4127,44.4439,44.3971,44.4439,20662.0
2017-10-20 14:30:00,56.99,57.05,56.99,57.01,38890.0,44.4439,44.4907,44.4439,44.4595,38890.0
2017-10-20 14:35:00,57.02,57.05,57.02,57.02,5354.0,44.4673,44.4907,44.4673,44.4673,5354.0
2017-10-20 14:40:00,57.02,57.04,57.01,57.03,14336.0,44.4673,44.4829,44.4595,44.4751,14336.0
2017-10-20 14:45:00,57.05,57.05,56.93,56.94,34874.0,44.4907,44.4907,44.3971,44.4049,34874.0
2017-10-20 14:50:00,56.93,56.96,56.92,56.92,38352.0,44.3971,44.4205,44.3893,44.3893,38352.0
2017-10-20 14:55:00,56.92,56.95,56.92,56.94,13428.0,44.3893,44.4127,44.3893,44.4049,13428.0
2017-10-20 15:00:00,56.94,56.96,56.93,56.93,35612.0,44.4049,44.4205,44.3971,44.3971,35612.0
2017-10-20 15:05:00,56.93,56.94,56.88,56.9,12596.0,44.3971,44.4049,44.3581,44.3737,12596.0
2017-10-20 15:10:00,56.9,56.92,56.89,56.92,11836.0,44.3737,44.3893,44.3659,44.3893,11836.0
2017-10-20 15:15:00,56.93,56.95,56.9,56.95,68420.0,44.3971,44.4127,44.3737,44.4127,68420.0
2017-10-20 15:20:00,56.95,56.95,56.91,56.94,18132.0,44.4127,44.4127,44.3815,44.4049,18132.0
2017-10-20 15:25:00,56.94,56.94,56.9,56.91,16918.0,44.4049,44.4049,44.3737,44.3815,16918.0
2017-10-20 15:30:00,56.92,56.99,56.91,56.97,21756.0,44.3893,44.4439,44.3815,44.4283,21756.0
2017-10-20 15:35:00,56.97,57.04,56.96,57.04,50378.0,44.4283,44.4829,44.4205,44.4829,50378.0
2017-10-20 15:40:00,57.04,57.04,56.99,56.99,30834.0,44.4829,44.4829,44.4439,44.4439,30834.0
2017-10-20 15:45:00,56.99,57.01,56.95,57.0,32368.0,44.4439,44.4595,44.4127,44.4517,32368.0
2017-10-20 15:50:00,56.99,57.01,56.94,56.94,48436.0,44.4439,44.4595,44.4049,44.4049,48436.0
2017-10-20 15:55:00,56.95,57.08,56.95,57.07,117370.0,44.4127,44.5141,44.4127,44.5063,117370.0
2017-10-23 09:30:00,57.07,57.17,57.02,57.07,23848.0,44.5063,44.5843,44.4673,44.5063,23848.0
2017-10-23 09:35:00,57.07,57.15,57.04,57.04,8616.0,44.5063,44.5687,44.4829,44.4829,8616.0
2017-10-23 09:40:00,57.05,57.13,57.03,57.12,23852.0,44.4907,44.5531,44.4751,44.5453,23852.0
2017-10-23 09:45:00,57.13,57.23,57.13,57.21,22462.0,44.5531,44.6311,44.5531,44.6155,22462.0
2017-10-23 09:50:00,57.21,57.24,57.16,57.16,30108.0,44.6155,44.6389,44.5765,44.5765,30108.0
2017-10-23 09:55:00,57.19,57.21,57.1,57.14,11724.0,44.5999,44.6155,44.5297,44.5609,11724.0
2017-10-23 10:00:00,57.13,57.14,57.07,57.09,30014.0,44.5531,44.5609,44.5063,44.5219,30014.0
2017-10-23 10:05:00,57.09,57.21,57.09,57.15,24328.0,44.5219,44.6155,44.5219,44.5687,24328.0
2017-10-23 10:10:00,57.14,57.14,57.06,57.09,37160.0,44.5609,44.5609,44.4985,44.5219,37160.0
2017-10-23 10:15:00,57.09,57.18,57.07,57.18,12680.0,44.5219,44.5921,44.5063,44.5921,12680.0
2017-10-23 10:20:00,57.19,57.2,57.1,57.13,15620.0,44.5999,44.6077,44.5297,44.5531,15620.0
2017-10-23 10:25:00,57.12,57.16,57.12,57.15,11744.0,44.5453,44.5765,44.5453,44.5687,11744.0
2017-10-23 10:30:00,57.15,57.2,57.13,57.13,8880.0,44.5687,44.6077,44.5531,44.5531,8880.0
2017-10-23 10:35:00,57.14,57.15,57.07,57.07,48300.0,44.5609,44.5687,44.5063,44.5063,48300.0
2017-10-23 10:40:00,57.06,57.11,57.06,57.09,3400.0,44.4985,44.5375,44.4985,44.5219,3400.0
2017-10-23 10:45:00,57.1,57.13,57.08,57.13,2400.0,44.5297,44.5531,44.5141,44.5531,2400.0
2017-10-23 10:50:00,57.16,57.16,57.13,57.13,3800.0,44.5765,44.5765,44.5531,44.5531,3800.0
2017-10-23 10:55:00,57.13,57.14,57.11,57.13,5420.0,44.5531,44.5609,44.5375,44.5531,5420.0
2017-10-23 11:00:00,57.13,57.13,57.1,57.12,4722.0,44.5531,44.5531,44.5297,44.5453,4722.0
2017-10-23 11:05:00,57.13,57.13,57.12,57.13,2326.0,44.5531,44.5531,44.5453,44.5531,2326.0
2017-10-23 11:10:00,57.14,57.14,57.11,57.12,7816.0,44.5609,44.5609,44.5375,44.5453,7816.0
2017-10-23 11:15:00,57.13,57.13,57.07,57.08,12182.0,44.5531,44.5531,44.5063,44.5141,12182.0
2017-10-23 11:20:00,57.07,57.1,57.07,57.1,10664.0,44.5063,44.5297,44.5063,44.5297,10664.0
2017-10-23 11:25:00,57.1,57.1,57.07,57.09,2600.0,44.5297,44.5297,44.5063,44.5219,2600.0
2017-10-23 11:30:00,57.08,57.1,57.06,57.1,13098.0,44.5141,44.5297,44.4985,44.5297,13098.0
2017-10-23 11:35:00,57.09,57.1,57.09,57.1,5000.0,44.5219,44.5297,44.5219,44.5297,5000.0
2017-10-23 11:40:00,57.12,57.13,57.08,57.13,8608.0,44.5453,44.5531,44.5141,44.5531,8608.0
2017-10-23 11:45:00,57.13,57.15,57.11,57.13,11548.0,44.5531,44.5687,44.5375,44.5531,11548.0
2017-10-23 11:50:00,57.15,57.16,57.13,57.16,6600.0,44.5687,44.5765,44.5531,44.5765,6600.0
2017-10-23 11:55:00,57.15,57.18,57.13,57.17,6200.0,44.5687,44.5921,44.5531,44.5843,6200.0
2017-10-23 12:00:00,57.16,57.18,57.15,57.16,22130.0,44.5765,44.5921,44.5687,44.5765,22130.0
2017-10-23 12:05:00,57.16,57.18,57.15,57.16,18852.0,44.5765,44.5921,44.5687,44.5765,18852.0
2017-10-23 12:10:00,57.16,57.16,57.11,57.12,28400.0,44.5765,44.5765,44.5375,44.5453,28400.0
2017-10-23 12:15:00,57.13,57.13,57.1,57.1,10324.0,44.5531,44.5531,44.5297,44.5297,10324.0
2017-10-23 12:20:00,57.1,57.13,57.09,57.13,6290.0,44.5297,44.5531,44.5219,44.5531,6290.0
2017-10-23 12:25:00,57.13,57.13,57.1,57.1,6322.0,44.5531,44.5531,44.5297,44.5297,6322.0
2017-10-23 12:30:00,57.09,57.1,57.06,57.06,4538.0,44.5219,44.5297,44.4985,44.4985,4538.0
2017-10-23 12:35:00,57.07,57.1,57.07,57.1,17400.0,44.5063,44.5297,44.5063,44.5297,17400.0
2017-10-23 12:40:00,57.1,57.24,57.1,57.22,45488.0,44.5297,44.6389,44.5297,44.6233,45488.0
2017-10-23 12:45:00,57.22,57.24,57.18,57.18,51542.0,44.6233,44.6389,44.5921,44.5921,51542.0
2017-10-23 12:50:00,57.18,57.18,57.09,57.1,24222.0,44.5921,44.5921,44.5219,44.5297,24222.0
2017-10-23 12:55:00,57.1,57.14,57.09,57.1,48392.0,44.5297,44.5609,44.5219,44.5297,48392.0
2017-10-23 13:00:00,57.1,57.12,57.05,57.07,8576.0,44.5297,44.5453,44.4907,44.5063,8576.0
2017-10-23 13:05:00,57.07,57.08,57.05,57.07,19730.0,44.5063,44.5141,44.4907,44.5063,19730.0
2017-10-23 13:10:00,57.06,57.07,57.04,57.07,13546.0,44.4985,44.5063,44.4829,44.5063,13546.0
2017-10-23 13:15:00,57.07,57.1,57.06,57.1,14806.0,44.5063,44.5297,44.4985,44.5297,14806.0
2017-10-23 13:20:00,57.09,57.13,57.08,57.12,10686.0,44.5219,44.5531,44.5141,44.5453,10686.0
2017-10-23 13:25:00,57.12,57.14,57.1,57.12,2200.0,44.5453,44.5609,44.5297,44.5453,2200.0
2017-10-23 13:30:00,57.12,57.12,57.08,57.08,12056.0,44.5453,44.5453,44.5141,44.5141,12056.0
2017-10-23 13:35:00,57.09,57.13,57.09,57.09,13102.0,44.5219,44.5531,44.5219,44.5219,13102.0
2017-10-23 13:40:00,57.09,57.12,57.09,57.12,7200.0,44.5219,44.5453,44.5219,44.5453,7200.0
2017-10-23 13:45:00,57.12,57.12,57.1,57.11,4200.0,44.5453,44.5453,44.5297,44.5375,4200.0
2017-10-23 13:50:00,57.11,57.13,57.1,57.11,7080.0,44.5375,44.5531,44.5297,44.5375,7080.0
2017-10-23 13:55:00,57.1,57.16,57.1,57.15,17322.0,44.5297,44.5765,44.5297,44.5687,17322.0
2017-10-23 14:00:00,57.16,57.18,57.13,57.15,9600.0,44.5765,44.5921,44.5531,44.5687,9600.0
2017-10-23 14:05:00,57.13,57.14,57.12,57.12,15636.0,44.5531,44.5609,44.5453,44.5453,15636.0
2017-10-23 14:10:00,57.12,57.15,57.12,57.12,9852.0,44.5453,44.5687,44.5453,44.5453,9852.0
2017-10-23 14:15:00,57.12,57.15,57.1,57.11,14434.0,44.5453,44.5687,44.5297,44.5375,14434.0
2017-10-23 14:20:00,57.13,57.16,57.12,57.16,42388.0,44.5531,44.5765,44.5453,44.5765,42388.0
2017-10-23 14:25:00,57.14,57.18,57.14,57.16,8662.0,44.5609,44.5921,44.5609,44.5765,8662.0
2017-10-23 14:30:00,57.17,57.17,57.14,57.15,15496.0,44.5843,44.5843,44.5609,44.5687,15496.0
2017-10-23 14:35:00,57.15,57.21,57.15,57.21,8380.0,44.5687,44.6155,44.5687,44.6155,8380.0
2017-10-23 14:40:00,57.2,57.2,57.13,57.14,11536.0,44.6077,44.6077,44.5531,44.5609,11536.0
2017-10-23 14:45:00,57.14,57.16,57.13,57.13,11292.0,44.5609,44.5765,44.5531,44.5531,11292.0
2017-10-23 14:50:00,57.13,57.16,57.13,57.16,20102.0,44.5531,44.5765,44.5531,44.5765,20102.0
2017-10-23 14:55:00,57.15,57.18,57.15,57.15,15100.0,44.5687,44.5921,44.5687,44.5687,15100.0
2017-10-23 15:00:00,57.15,57.15,57.12,57.14,16422.0,44.5687,44.5687,44.5453,44.5609,16422.0
2017-10-23 15:05:00,57.14,57.19,57.14,57.18,12008.0,44.5609,44.5999,44.5609,44.5921,12008.0
2017-10-23 15:10:00,57.18,57.19,57.15,57.15,3842.0,44.5921,44.5999,44.5687,44.5687,3842.0
2017-10-23 15:15:00,57.14,57.16,57.13,57.15,9350.0,44.5609,44.5765,44.5531,44.5687,9350.0
2017-10-23 15:20:00,57.14,57.15,57.13,57.13,10508.0,44.5609,44.5687,44.5531,44.5531,10508.0
2017-10-23 15:25:00,57.13,57.16,57.13,57.16,11920.0,44.5531,44.5765,44.5531,44.5765,11920.0
2017-10-23 15:30:00,57.16,57.19,57.16,57.17,19202.0,44.5765,44.5999,44.5765,44.5843,19202.0
2017-10-23 15:35:00,57.16,57.2,57.14,57.2,28064.0,44.5765,44.6077,44.5609,44.6077,28064.0
2017-10-23 15:40:00,57.2,57.25,57.19,57.24,28018.0,44.6077,44.6467,44.5999,44.6389,28018.0
2017-10-23 15:45:00,57.24,57.3,57.24,57.27,42096.0,44.6389,44.6857,44.6389,44.6623,42096.0
2017-10-23 15:50:00,57.28,57.33,57.28,57.33,134930.0,44.6701,44.709,44.6701,44.709,134930.0
2017-10-23 15:55:00,57.33,57.34,57.22,57.24,497758.0,44.709,44.7168,44.6233,44.6389,497758.0
2017-10-24 09:30:00,57.13,57.27,57.13,57.19,23152.0,44.5531,44.6623,44.5531,44.5999,23152.0
2017-10-24 09:35:00,57.18,57.4,57.18,57.4,8524.0,44.5921,44.7636,44.5921,44.7636,8524.0
2017-10-24 09:40:00,57.35,57.38,57.3,57.31,7834.0,44.7246,44.748,44.6857,44.6935,7834.0
2017-10-24 09:45:00,57.34,57.34,57.27,57.33,21280.0,44.7168,44.7168,44.6623,44.709,21280.0
2017-10-24 09:50:00,57.32,57.32,57.23,57.3,37456.0,44.7013,44.7013,44.6311,44.6857,37456.0
2017-10-24 09:55:00,57.3,57.33,57.24,57.24,17754.0,44.6857,44.709,44.6389,44.6389,17754.0
2017-10-24 10:00:00,57.26,57.26,57.19,57.23,36190.0,44.6545,44.6545,44.5999,44.6311,36190.0
2017-10-24 10:05:00,57.24,57.31,57.23,57.3,18866.0,44.6389,44.6935,44.6311,44.6857,18866.0
2017-10-24 10:10:00,57.27,57.32,57.24,57.26,21366.0,44.6623,44.7013,44.6389,44.6545,21366.0
2017-10-24 10:15:00,57.28,57.34,57.27,57.29,11600.0,44.6701,44.7168,44.6623,44.6779,11600.0
2017-10-24 10:20:00,57.32,57.35,57.26,57.26,17800.0,44.7013,44.7246,44.6545,44.6545,17800.0
2017-10-24 10:25:00,57.26,57.27,57.2,57.21,17404.0,44.6545,44.6623,44.6077,44.6155,17404.0
2017-10-24 10:30:00,57.21,57.27,57.21,57.24,8548.0,44.6155,44.6623,44.6155,44.6389,8548.0
2017-10-24 10:35:00,57.24,57.29,57.23,57.29,11972.0,44.6389,44.6779,44.6311,44.6779,11972.0
2017-10-24 10:40:00,57.29,57.31,57.26,57.26,12206.0,44.6779,44.6935,44.6545,44.6545,12206.0
2017-10-24 10:45:00,57.24,57.29,57.22,57.22,22094.0,44.6389,44.6779,44.6233,44.6233,22094.0
2017-10-24 10:50:00,57.23,57.24,57.16,57.19,14136.0,44.6311,44.6389,44.5765,44.5999,14136.0
2017-10-24 10:55:00,57.19,57.22,57.15,57.19,17002.0,44.5999,44.6233,44.5687,44.5999,17002.0
2017-10-24 11:00:00,57.2,57.21,57.16,57.19,11606.0,44.6077,44.6155,44.5765,44.5999,11606.0
2017-10-24 11:05:00,57.18,57.18,57.05,57.07,14154.0,44.5921,44.5921,44.4907,44.5063,14154.0
2017-10-24 11:10:00,57.06,57.13,57.04,57.11,15810.0,44.4985,44.5531,44.4829,44.5375,15810.0
2017-10-24 11:15:00,57.11,57.13,57.09,57.11,14168.0,44.5375,44.5531,44.5219,44.5375,14168.0
2017-10-24 11:20:00,57.1,57.12,57.07,57.09,13834.0,44.5297,44.5453,44.5063,44.5219,13834.0
2017-10-24 11:25:00,57.09,57.09,57.02,57.04,9822.0,44.5219,44.5219,44.4673,44.4829,9822.0
2017-10-24 11:30:00,57.04,57.07,57.04,57.05,14606.0,44.4829,44.5063,44.4829,44.4907,14606.0
2017-10-24 11:35:00,57.05,57.07,57.05,57.06,5336.0,44.4907,44.5063,44.4907,44.4985,5336.0
2017-10-24 11:40:00,57.05,57.06,57.01,57.05,17026.0,44.4907,44.4985,44.4595,44.4907,17026.0
2017-10-24 11:45:00,57.04,57.11,57.04,57.11,9340.0,44.4829,44.5375,44.4829,44.5375,9340.0
2017-10-24 11:50:00,57.1,57.14,57.1,57.13,10834.0,44.5297,44.5609,44.5297,44.5531,10834.0
2017-10-24 11:55:00,57.13,57.15,57.12,57.14,6230.0,44.5531,44.5687,44.5453,44.5609,6230.0
2017-10-24 12:00:00,57.13,57.15,57.09,57.1,9586.0,44.5531,44.5687,44.5219,44.5297,9586.0
2017-10-24 12:05:00,57.1,57.1,57.1,57.1,5508.0,44.5297,44.5297,44.5297,44.5297,5508.0
2017-10-24 12:10:00,57.1,57.12,57.1,57.11,8594.0,44.5297,44.5453,44.5297,44.5375,8594.0
2017-10-24 12:15:00,57.1,57.1,57.02,57.05,14834.0,44.5297,44.5297,44.4673,44.4907,14834.0
2017-10-24 12:20:00,57.06,57.08,57.05,57.08,9290.0,44.4985,44.5141,44.4907,44.5141,9290.0
2017-10-24 12:25:00,57.08,57.13,57.08,57.1,17000.0,44.5141,44.5531,44.5141,44.5297,17000.0
2017-10-24 12:30:00,57.12,57.13,57.05,57.07,16504.0,44.5453,44.5531,44.4907,44.5063,16504.0
2017-10-24 12:35:00,57.07,57.08,57.05,57.08,10358.0,44.5063,44.5141,44.4907,44.5141,10358.0
2017-10-24 12:40:00,57.08,57.11,57.07,57.11,5264.0,44.5141,44.5375,44.5063,44.5375,5264.0
2017-10-24 12:45:00,57.12,57.15,57.1,57.15,6220.0,44.5453,44.5687,44.5297,44.5687,6220.0
2017-10-24 12:50:00,57.16,57.19,57.15,57.18,18074.0,44.5765,44.5999,44.5687,44.5921,18074.0
2017-10-24 12:55:00,57.18,57.2,57.16,57.17,8002.0,44.5921,44.6077,44.5765,44.5843,8002.0
2017-10-24 13:00:00,57.2,57.24,57.18,57.19,19632.0,44.6077,44.6389,44.5921,44.5999,19632.0
2017-10-24 13:05:00,57.19,57.22,57.17,57.17,11850.0,44.5999,44.6233,44.5843,44.5843,11850.0
2017-10-24 13:10:00,57.16,57.17,57.14,57.17,6402.0,44.5765,44.5843,44.5609,44.5843,6402.0
2017-10-24 13:15:00,57.17,57.19,57.15,57.19,9450.0,44.5843,44.5999,44.5687,44.5999,9450.0
2017-10-24 13:20:00,57.19,57.2,57.17,57.17,4000.0,44.5999,44.6077,44.5843,44.5843,4000.0
2017-10-24 13:25:00,57.17,57.18,57.1,57.1,7632.0,44.5843,44.5921,44.5297,44.5297,7632.0
2017-10-24 13:30:00,57.1,57.19,57.1,57.16,38788.0,44.5297,44.5999,44.5297,44.5765,38788.0
2017-10-24 13:35:00,57.16,57.19,57.13,57.13,29712.0,44.5765,44.5999,44.5531,44.5531,29712.0
2017-10-24 13:40:00,57.13,57.17,57.13,57.16,7400.0,44.5531,44.5843,44.5531,44.5765,7400.0
2017-10-24 13:45:00,57.14,57.17,57.14,57.15,7514.0,44.5609,44.5843,44.5609,44.5687,7514.0
2017-10-24 13:50:00,57.13,57.15,57.11,57.13,13100.0,44.5531,44.5687,44.5375,44.5531,13100.0
2017-10-24 13:55:00,57.13,57.18,57.09,57.12,37334.0,44.5531,44.5921,44.5219,44.5453,37334.0
2017-10-24 14:00:00,57.1,57.15,57.03,57.03,34336.0,44.5297,44.5687,44.4751,44.4751,34336.0
2017-10-24 14:05:00,57.02,57.06,57.01,57.02,22376.0,44.4673,44.4985,44.4595,44.4673,22376.0
2017-10-24 14:10:00,57.02,57.08,57.02,57.08,11260.0,44.4673,44.5141,44.4673,44.5141,11260.0
2017-10-24 14:15:00,57.1,57.15,57.1,57.15,14580.0,44.5297,44.5687,44.5297,44.5687,14580.0
2017-10-24 14:20:00,57.13,57.2,57.12,57.18,24200.0,44.5531,44.6077,44.5453,44.5921,24200.0
2017-10-24 14:25:00,57.18,57.24,57.15,57.24,25650.0,44.5921,44.6389,44.5687,44.6389,25650.0
2017-10-24 14:30:00,57.24,57.25,57.21,57.22,33936.0,44.6389,44.6467,44.6155,44.6233,33936.0
2017-10-24 14:35:00,57.22,57.24,57.15,57.18,33880.0,44.6233,44.6389,44.5687,44.5921,33880.0
2017-10-24 14:40:00,57.17,57.25,57.17,57.25,27638.0,44.5843,44.6467,44.5843,44.6467,27638.0
2017-10-24 14:45:00,57.25,57.27,57.23,57.24,16062.0,44.6467,44.6623,44.6311,44.6389,16062.0
2017-10-24 14:50:00,57.23,57.33,57.2,57.33,37226.0,44.6311,44.709,44.6077,44.709,37226.0
2017-10-24 14:55:00,57.31,57.31,57.24,57.25,13744.0,44.6935,44.6935,44.6389,44.6467,13744.0
2017-10-24 15:00:00,57.25,57.4,57.24,57.35,32050.0,44.6467,44.7636,44.6389,44.7246,32050.0
2017-10-24 15:05:00,57.35,57.35,57.27,57.3,33540.0,44.7246,44.7246,44.6623,44.6857,33540.0
2017-10-24 15:10:00,57.29,57.33,57.28,57.32,20044.0,44.6779,44.709,44.6701,44.7013,20044.0
2017-10-24 15:15:00,57.32,57.36,57.3,57.35,32836.0,44.7013,44.7324,44.6857,44.7246,32836.0
2017-10-24 15:20:00,57.37,57.37,57.3,57.31,26566.0,44.7402,44.7402,44.6857,44.6935,26566.0
2017-10-24 15:25:00,57.31,57.34,57.29,57.3,26836.0,44.6935,44.7168,44.6779,44.6857,26836.0
2017-10-24 15:30:00,57.31,57.43,57.3,57.42,50896.0,44.6935,44.787,44.6857,44.7792,50896.0
2017-10-24 15:35:00,57.42,57.46,57.42,57.46,52724.0,44.7792,44.8104,44.7792,44.8104,52724.0
2017-10-24 15:40:00,57.46,57.52,57.46,57.49,83192.0,44.8104,44.8572,44.8104,44.8338,83192.0
2017-10-24 15:45:00,57.49,57.49,57.45,57.48,97014.0,44.8338,44.8338,44.8026,44.826,97014.0
2017-10-24 15:50:00,57.48,57.52,57.46,57.47,84974.0,44.826,44.8572,44.8104,44.8182,84974.0
2017-10-24 15:55:00,57.46,57.5,57.44,57.49,108150.0,44.8104,44.8416,44.7948,44.8338,108150.0
2017-10-25 09:30:00,57.32,57.32,57.0,57.0,32224.0,44.7013,44.7013,44.4517,44.4517,32224.0
2017-10-25 09:35:00,57.02,57.12,56.96,57.12,72952.0,44.4673,44.5453,44.4205,44.5453,72952.0
2017-10-25 09:40:00,57.13,57.16,56.85,56.85,31492.0,44.5531,44.5765,44.3347,44.3347,31492.0
2017-10-25 09:45:00,56.82,56.86,56.7,56.84,41090.0,44.3113,44.3425,44.2177,44.3269,41090.0
2017-10-25 09:50:00,56.85,56.95,56.84,56.88,56898.0,44.3347,44.4127,44.3269,44.3581,56898.0
2017-10-25 09:55:00,56.88,56.92,56.83,56.89,71844.0,44.3581,44.3893,44.3191,44.3659,71844.0
2017-10-25 10:00:00,56.91,56.91,56.63,56.74,102998.0,44.3815,44.3815,44.1632,44.2489,102998.0
2017-10-25 10:05:00,56.73,56.79,56.65,56.73,23740.0,44.2411,44.2879,44.1787,44.2411,23740.0
2017-10-25 10:10:00,56.72,56.77,56.67,56.74,49400.0,44.2333,44.2723,44.1943,44.2489,49400.0
2017-10-25 10:15:00,56.73,56.84,56.72,56.76,42844.0,44.2411,44.3269,44.2333,44.2645,42844.0
2017-10-25 10:20:00,56.76,56.88,56.75,56.85,25150.0,44.2645,44.3581,44.2567,44.3347,25150.0
2017-10-25 10:25:00,56.86,56.93,56.84,56.89,37500.0,44.3425,44.3971,44.3269,44.3659,37500.0
2017-10-25 10:30:00,56.9,56.92,56.84,56.89,21834.0,44.3737,44.3893,44.3269,44.3659,21834.0
2017-10-25 10:35:00,56.86,56.93,56.86,56.92,26116.0,44.3425,44.3971,44.3425,44.3893,26116.0
2017-10-25 10:40:00,56.92,56.97,56.9,56.9,46676.0,44.3893,44.4283,44.3737,44.3737,46676.0
2017-10-25 10:45:00,56.9,56.96,56.9,56.92,46666.0,44.3737,44.4205,44.3737,44.3893,46666.0
2017-10-25 10:50:00,56.92,57.02,56.92,57.02,22640.0,44.3893,44.4673,44.3893,44.4673,22640.0
2017-10-25 10:55:00,57.03,57.05,56.99,57.05,49002.0,44.4751,44.4907,44.4439,44.4907,49002.0
2017-10-25 11:00:00,57.02,57.15,57.02,57.13,52612.0,44.4673,44.5687,44.4673,44.5531,52612.0
2017-10-25 11:05:00,57.15,57.32,57.13,57.3,45988.0,44.5687,44.7013,44.5531,44.6857,45988.0
2017-10-25 11:10:00,57.3,57.35,57.27,57.3,38236.0,44.6857,44.7246,44.6623,44.6857,38236.0
2017-10-25 11:15:00,57.31,57.33,57.26,57.28,15616.0,44.6935,44.709,44.6545,44.6701,15616.0
2017-10-25 11:20:00,57.27,57.33,57.27,57.27,22160.0,44.6623,44.709,44.6623,44.6623,22160.0
2017-10-25 11:25:00,57.27,57.27,57.16,57.16,27770.0,44.6623,44.6623,44.5765,44.5765,27770.0
2017-10-25 11:30:00,57.16,57.22,57.13,57.2,47046.0,44.5765,44.6233,44.5531,44.6077,47046.0
2017-10-25 11:35:00,57.2,57.21,57.09,57.1,37918.0,44.6077,44.6155,44.5219,44.5297,37918.0
2017-10-25 11:40:00,57.11,57.12,57.01,57.08,745366.0,44.5375,44.5453,44.4595,44.5141,745366.0
2017-10-25 11:45:00,57.08,57.08,56.96,56.97,22136.0,44.5141,44.5141,44.4205,44.4283,22136.0
2017-10-25 11:50:00,56.97,57.12,56.93,57.08,22662.0,44.4283,44.5453,44.3971,44.5141,22662.0
2017-10-25 11:55:00,57.08,57.1,57.0,57.03,9600.0,44.5141,44.5297,44.4517,44.4751,9600.0
2017-10-25 12:00:00,57.04,57.05,56.99,57.0,10790.0,44.4829,44.4907,44.4439,44.4517,10790.0
2017-10-25 12:05:00,57.0,57.02,56.94,56.96,10752.0,44.4517,44.4673,44.4049,44.4205,10752.0
2017-10-25 12:10:00,56.94,57.01,56.93,56.97,11998.0,44.4049,44.4595,44.3971,44.4283,11998.0
2017-10-25 12:15:00,56.99,57.02,56.95,56.97,12968.0,44.4439,44.4673,44.4127,44.4283,12968.0
2017-10-25 12:20:00,56.96,56.99,56.96,56.99,7000.0,44.4205,44.4439,44.4205,44.4439,7000.0
2017-10-25 12:25:00,56.99,57.04,56.97,56.99,14096.0,44.4439,44.4829,44.4283,44.4439,14096.0
2017-10-25 12:30:00,56.97,56.97,56.89,56.91,15800.0,44.4283,44.4283,44.3659,44.3815,15800.0
2017-10-25 12:35:00,56.91,56.94,56.8,56.81,27976.0,44.3815,44.4049,44.2957,44.3035,27976.0
2017-10-25 12:40:00,56.81,56.91,56.81,56.9,22164.0,44.3035,44.3815,44.3035,44.3737,22164.0
2017-10-25 12:45:00,56.89,56.91,56.83,56.85,22600.0,44.3659,44.3815,44.3191,44.3347,22600.0
2017-10-25 12:50:00,56.85,56.85,56.76,56.77,15356.0,44.3347,44.3347,44.2645,44.2723,15356.0
2017-10-25 12:55:00,56.76,56.82,56.76,56.81,7552.0,44.2645,44.3113,44.2645,44.3035,7552.0
2017-10-25 13:00:00,56.82,56.82,56.76,56.77,12118.0,44.3113,44.3113,44.2645,44.2723,12118.0
2017-10-25 13:05:00,56.78,56.93,56.78,56.92,25740.0,44.2801,44.3971,44.2801,44.3893,25740.0
2017-10-25 13:10:00,56.93,56.96,56.9,56.92,18822.0,44.3971,44.4205,44.3737,44.3893,18822.0
2017-10-25 13:15:00,56.92,56.94,56.87,56.87,9390.0,44.3893,44.4049,44.3503,44.3503,9390.0
2017-10-25 13:20:00,56.87,56.93,56.81,56.93,13800.0,44.3503,44.3971,44.3035,44.3971,13800.0
2017-10-25 13:25:00,56.95,56.97,56.91,56.97,15162.0,44.4127,44.4283,44.3815,44.4283,15162.0
2017-10-25 13:30:00,56.96,56.96,56.92,56.92,9680.0,44.4205,44.4205,44.3893,44.3893,9680.0
2017-10-25 13:35:00,56.92,56.92,56.84,56.87,16702.0,44.3893,44.3893,44.3269,44.3503,16702.0
2017-10-25 13:40:00,56.86,56.96,56.85,56.96,4570.0,44.3425,44.4205,44.3347,44.4205,4570.0
2017-10-25 13:45:00,56.95,57.01,56.94,56.99,14926.0,44.4127,44.4595,44.4049,44.4439,14926.0
2017-10-25 13:50:00,56.99,57.07,56.99,57.04,14378.0,44.4439,44.5063,44.4439,44.4829,14378.0
2017-10-25 13:55:00,57.02,57.09,57.02,57.05,12800.0,44.4673,44.5219,44.4673,44.4907,12800.0
2017-10-25 14:00:00,57.05,57.09,57.03,57.08,14588.0,44.4907,44.5219,44.4751,44.5141,14588.0
2017-10-25 14:05:00,57.07,57.13,57.07,57.11,16160.0,44.5063,44.5531,44.5063,44.5375,16160.0
2017-10-25 14:10:00,57.1,57.16,57.09,57.09,11382.0,44.5297,44.5765,44.5219,44.5219,11382.0
2017-10-25 14:15:00,57.07,57.15,57.07,57.11,5900.0,44.5063,44.5687,44.5063,44.5375,5900.0
2017-10-25 14:20:00,57.1,57.1,57.07,57.09,3538.0,44.5297,44.5297,44.5063,44.5219,3538.0
2017-10-25 14:25:00,57.1,57.14,57.1,57.1,10076.0,44.5297,44.5609,44.5297,44.5297,10076.0
2017-10-25 14:30:00,57.12,57.18,57.11,57.17,16556.0,44.5453,44.5921,44.5375,44.5843,16556.0
2017-10-25 14:35:00,57.17,57.18,57.04,57.05,13208.0,44.5843,44.5921,44.4829,44.4907,13208.0
2017-10-25 14:40:00,57.07,57.08,57.05,57.07,5926.0,44.5063,44.5141,44.4907,44.5063,5926.0
2017-10-25 14:45:00,57.06,57.1,57.05,57.08,10270.0,44.4985,44.5297,44.4907,44.5141,10270.0
2017-10-25 14:50:00,57.1,57.12,57.07,57.12,8536.0,44.5297,44.5453,44.5063,44.5453,8536.0
2017-10-25 14:55:00,57.11,57.2,57.1,57.18,11800.0,44.5375,44.6077,44.5297,44.5921,11800.0
2017-10-25 15:00:00,57.18,57.23,57.15,57.16,12150.0,44.5921,44.6311,44.5687,44.5765,12150.0
2017-10-25 15:05:00,57.13,57.18,57.12,57.14,13450.0,44.5531,44.5921,44.5453,44.5609,13450.0
2017-10-25 15:10:00,57.16,57.2,57.16,57.19,10926.0,44.5765,44.6077,44.5765,44.5999,10926.0
2017-10-25 15:15:00,57.18,57.2,57.16,57.19,11174.0,44.5921,44.6077,44.5765,44.5999,11174.0
2017-10-25 15:20:00,57.19,57.23,57.19,57.22,12496.0,44.5999,44.6311,44.5999,44.6233,12496.0
2017-10-25 15:25:00,57.22,57.28,57.22,57.26,13880.0,44.6233,44.6701,44.6233,44.6545,13880.0
2017-10-25 15:30:00,57.26,57.26,57.21,57.23,25604.0,44.6545,44.6545,44.6155,44.6311,25604.0
2017-10-25 15:35:00,57.23,57.24,57.18,57.18,27860.0,44.6311,44.6389,44.5921,44.5921,27860.0
2017-10-25 15:40:00,57.17,57.2,57.14,57.15,24992.0,44.5843,44.6077,44.5609,44.5687,24992.0
2017-10-25 15:45:00,57.15,57.15,57.07,57.07,48592.0,44.5687,44.5687,44.5063,44.5063,48592.0
2017-10-25 15:50:00,57.06,57.18,57.05,57.17,47412.0,44.4985,44.5921,44.4907,44.5843,47412.0
2017-10-25 15:55:00,57.17,57.22,57.14,57.16,107040.0,44.5843,44.6233,44.5609,44.5765,107040.0
2017-10-26 09:30:00,57.61,57.61,57.27,57.3,37458.0,44.9274,44.9274,44.6623,44.6857,37458.0
2017-10-26 09:35:00,57.42,57.72,57.38,57.6,19020.0,44.7792,45.0132,44.748,44.9196,19020.0
2017-10-26 09:40:00,57.59,57.73,57.56,57.73,21110.0,44.9118,45.021,44.8884,45.021,21110.0
2017-10-26 09:45:00,57.7,57.88,57.7,57.79,17418.0,44.9976,45.138,44.9976,45.0678,17418.0
2017-10-26 09:50:00,57.79,57.79,57.63,57.74,15860.0,45.0678,45.0678,44.943,45.0288,15860.0
2017-10-26 09:55:00,57.72,57.83,57.69,57.83,9242.0,45.0132,45.099,44.9898,45.099,9242.0
2017-10-26 10:00:00,57.81,57.84,57.77,57.81,8240.0,45.0834,45.1068,45.0522,45.0834,8240.0
2017-10-26 10:05:00,57.81,57.81,57.6,57.67,51424.0,45.0834,45.0834,44.9196,44.9742,51424.0
2017-10-26 10:10:00,57.67,57.68,57.6,57.63,17006.0,44.9742,44.982,44.9196,44.943,17006.0
2017-10-26 10:15:00,57.63,57.66,57.5,57.53,7388.0,44.943,44.9664,44.8416,44.865,7388.0
2017-10-26 10:20:00,57.52,57.56,57.44,57.56,26474.0,44.8572,44.8884,44.7948,44.8884,26474.0
2017-10-26 10:25:00,57.56,57.56,57.49,57.49,7000.0,44.8884,44.8884,44.8338,44.8338,7000.0
2017-10-26 10:30:00,57.52,57.55,57.45,57.55,12600.0,44.8572,44.8806,44.8026,44.8806,12600.0
2017-10-26 10:35:00,57.52,57.54,57.48,57.53,15430.0,44.8572,44.8728,44.826,44.865,15430.0
2017-10-26 10:40:00,57.53,57.56,57.5,57.56,6504.0,44.865,44.8884,44.8416,44.8884,6504.0
2017-10-26 10:45:00,57.56,57.56,57.5,57.52,9062.0,44.8884,44.8884,44.8416,44.8572,9062.0
2017-10-26 10:50:00,57.52,57.59,57.49,57.59,16074.0,44.8572,44.9118,44.8338,44.9118,16074.0
2017-10-26 10:55:00,57.57,57.61,57.55,57.56,11906.0,44.8962,44.9274,44.8806,44.8884,11906.0
2017-10-26 11:00:00,57.57,57.59,57.5,57.55,12520.0,44.8962,44.9118,44.8416,44.8806,12520.0
2017-10-26 11:05:00,57.55,57.55,57.47,57.48,31434.0,44.8806,44.8806,44.8182,44.826,31434.0
2017-10-26 11:10:00,57.47,57.54,57.47,57.5,38312.0,44.8182,44.8728,44.8182,44.8416,38312.0
2017-10-26 11:15:00,57.5,57.5,57.4,57.42,18920.0,44.8416,44.8416,44.7636,44.7792,18920.0
2017-10-26 11:20:00,57.41,57.43,57.37,57.41,24710.0,44.7714,44.787,44.7402,44.7714,24710.0
2017-10-26 11:25:00,57.42,57.46,57.37,57.37,13612.0,44.7792,44.8104,44.7402,44.7402,13612.0
2017-10-26 11:30:00,57.37,57.46,57.37,57.46,16198.0,44.7402,44.8104,44.7402,44.8104,16198.0
2017-10-26 11:35:00,57.43,57.46,57.38,57.39,5930.0,44.787,44.8104,44.748,44.7558,5930.0
2017-10-26 11:40:00,57.38,57.38,57.34,57.34,8000.0,44.748,44.748,44.7168,44.7168,8000.0
2017-10-26 11:45:00,57.34,57.42,57.34,57.38,17060.0,44.7168,44.7792,44.7168,44.748,17060.0
2017-10-26 11:50:00,57.39,57.44,57.37,57.38,10582.0,44.7558,44.7948,44.7402,44.748,10582.0
2017-10-26 11:55:00,57.37,57.41,57.36,57.41,4590.0,44.7402,44.7714,44.7324,44.7714,4590.0
2017-10-26 12:00:00,57.4,57.4,57.36,57.38,2600.0,44.7636,44.7636,44.7324,44.748,2600.0
2017-10-26 12:05:00,57.38,57.48,57.37,57.48,10900.0,44.748,44.826,44.7402,44.826,10900.0
2017-10-26 12:10:00,57.48,57.52,57.47,57.49,7742.0,44.826,44.8572,44.8182,44.8338,7742.0
2017-10-26 12:15:00,57.52,57.53,57.48,57.5,9728.0,44.8572,44.865,44.826,44.8416,9728.0
2017-10-26 12:20:00,57.49,57.53,57.49,57.52,6600.0,44.8338,44.865,44.8338,44.8572,6600.0
2017-10-26 12:25:00,57.51,57.53,57.49,57.51,7072.0,44.8494,44.865,44.8338,44.8494,7072.0
2017-10-26 12:30:00,57.52,57.52,57.42,57.42,7420.0,44.8572,44.8572,44.7792,44.7792,7420.0
2017-10-26 12:35:00,57.4,57.42,57.37,57.42,16792.0,44.7636,44.7792,44.7402,44.7792,16792.0
2017-10-26 12:40:00,57.41,57.48,57.4,57.44,30650.0,44.7714,44.826,44.7636,44.7948,30650.0
2017-10-26 12:45:00,57.44,57.47,57.38,57.38,37464.0,44.7948,44.8182,44.748,44.748,37464.0
2017-10-26 12:50:00,57.42,57.47,57.39,57.43,32430.0,44.7792,44.8182,44.7558,44.787,32430.0
2017-10-26 12:55:00,57.46,57.56,57.43,57.55,27154.0,44.8104,44.8884,44.787,44.8806,27154.0
2017-10-26 13:00:00,57.55,57.56,57.45,57.45,9400.0,44.8806,44.8884,44.8026,44.8026,9400.0
2017-10-26 13:05:00,57.45,57.49,57.41,57.41,5600.0,44.8026,44.8338,44.7714,44.7714,5600.0
2017-10-26 13:10:00,57.43,57.47,57.39,57.47,11600.0,44.787,44.8182,44.7558,44.8182,11600.0
2017-10-26 13:15:00,57.51,57.56,57.5,57.52,6588.0,44.8494,44.8884,44.8416,44.8572,6588.0
2017-10-26 13:20:00,57.52,57.55,57.52,57.55,2800.0,44.8572,44.8806,44.8572,44.8806,2800.0
2017-10-26 13:25:00,57.52,57.55,57.51,57.55,8826.0,44.8572,44.8806,44.8494,44.8806,8826.0
2017-10-26 13:30:00,57.56,57.6,57.54,57.58,31636.0,44.8884,44.9196,44.8728,44.904,31636.0
2017-10-26 13:35:00,57.59,57.6,57.48,57.48,24646.0,44.9118,44.9196,44.826,44.826,24646.0
2017-10-26 13:40:00,57.49,57.54,57.46,57.47,17012.0,44.8338,44.8728,44.8104,44.8182,17012.0
2017-10-26 13:45:00,57.46,57.54,57.46,57.51,26532.0,44.8104,44.8728,44.8104,44.8494,26532.0
2017-10-26 13:50:00,57.52,57.53,57.5,57.5,10400.0,44.8572,44.865,44.8416,44.8416,10400.0
2017-10-26 13:55:00,57.51,57.57,57.51,57.56,15336.0,44.8494,44.8962,44.8494,44.8884,15336.0
2017-10-26 14:00:00,57.57,57.58,57.55,57.58,12028.0,44.8962,44.904,44.8806,44.904,12028.0
2017-10-26 14:05:00,57.59,57.6,57.56,57.57,11010.0,44.9118,44.9196,44.8884,44.8962,11010.0
2017-10-26 14:10:00,57.57,57.63,57.55,57.6,15376.0,44.8962,44.943,44.8806,44.9196,15376.0
2017-10-26 14:15:00,57.6,57.6,57.57,57.57,5200.0,44.9196,44.9196,44.8962,44.8962,5200.0
2017-10-26 14:20:00,57.58,57.59,57.52,57.52,7400.0,44.904,44.9118,44.8572,44.8572,7400.0
2017-10-26 14:25:00,57.51,57.58,57.51,57.56,9810.0,44.8494,44.904,44.8494,44.8884,9810.0
2017-10-26 14:30:00,57.57,57.61,57.57,57.61,19034.0,44.8962,44.9274,44.8962,44.9274,19034.0
2017-10-26 14:35:00,57.62,57.63,57.56,57.59,10622.0,44.9352,44.943,44.8884,44.9118,10622.0
2017-10-26 14:40:00,57.57,57.57,57.52,57.55,11900.0,44.8962,44.8962,44.8572,44.8806,11900.0
2017-10-26 14:45:00,57.56,57.58,57.53,57.57,9370.0,44.8884,44.904,44.865,44.8962,9370.0
2017-10-26 14:50:00,57.57,57.58,57.52,57.58,11600.0,44.8962,44.904,44.8572,44.904,11600.0
2017-10-26 14:55:00,57.58,57.59,57.54,57.54,13000.0,44.904,44.9118,44.8728,44.8728,13000.0
2017-10-26 15:00:00,57.54,57.63,57.54,57.62,20622.0,44.8728,44.943,44.8728,44.9352,20622.0
2017-10-26 15:05:00,57.61,57.63,57.57,57.57,14542.0,44.9274,44.943,44.8962,44.8962,14542.0
2017-10-26 15:10:00,57.58,57.6,57.56,57.57,18226.0,44.904,44.9196,44.8884,44.8962,18226.0
2017-10-26 15:15:00,57.57,57.61,57.55,57.6,32012.0,44.8962,44.9274,44.8806,44.9196,32012.0
2017-10-26 15:20:00,57.6,57.68,57.58,57.65,38280.0,44.9196,44.982,44.904,44.9586,38280.0
2017-10-26 15:25:00,57.64,57.65,57.59,57.6,17302.0,44.9508,44.9586,44.9118,44.9196,17302.0
2017-10-26 15:30:00,57.6,57.68,57.58,57.63,35494.0,44.9196,44.982,44.904,44.943,35494.0
2017-10-26 15:35:00,57.63,57.63,57.54,57.54,33874.0,44.943,44.943,44.8728,44.8728,33874.0
2017-10-26 15:40:00,57.54,57.61,57.51,57.59,44760.0,44.8728,44.9274,44.8494,44.9118,44760.0
2017-10-26 15:45:00,57.59,57.63,57.53,57.54,51274.0,44.9118,44.943,44.865,44.8728,51274.0
2017-10-26 15:50:00,57.54,57.58,57.52,57.58,57844.0,44.8728,44.904,44.8572,44.904,57844.0
2017-10-26 15:55:00,57.56,57.59,57.52,57.56,204298.0,44.8884,44.9118,44.8572,44.8884,204298.0
2017-10-27 09:30:00,57.41,57.6,57.39,57.6,27342.0,44.7714,44.9196,44.7558,44.9196,27342.0
2017-10-27 09:35:00,57.59,57.62,57.45,57.45,14264.0,44.9118,44.9352,44.8026,44.8026,14264.0
2017-10-27 09:40:00,57.47,57.55,57.43,57.52,25394.0,44.8182,44.8806,44.787,44.8572,25394.0
2017-10-27 09:45:00,57.53,57.55,57.44,57.44,19848.0,44.865,44.8806,44.7948,44.7948,19848.0
2017-10-27 09:50:00,57.45,57.51,57.44,57.49,15798.0,44.8026,44.8494,44.7948,44.8338,15798.0
2017-10-27 09:55:00,57.48,57.54,57.48,57.49,25200.0,44.826,44.8728,44.826,44.8338,25200.0
2017-10-27 10:00:00,57.51,57.74,57.49,57.74,34240.0,44.8494,45.0288,44.8338,45.0288,34240.0
2017-10-27 10:05:00,57.73,57.75,57.63,57.73,30446.0,45.021,45.0366,44.943,45.021,30446.0
2017-10-27 10:10:00,57.72,57.77,57.66,57.77,36200.0,45.0132,45.0522,44.9664,45.0522,36200.0
2017-10-27 10:15:00,57.74,57.88,57.71,57.88,23422.0,45.0288,45.138,45.0054,45.138,23422.0
2017-10-27 10:20:00,57.88,57.99,57.88,57.93,43402.0,45.138,45.2238,45.138,45.177,43402.0
2017-10-27 10:25:00,57.93,57.95,57.88,57.88,22644.0,45.177,45.1926,45.138,45.138,22644.0
2017-10-27 10:30:00,57.89,57.91,57.85,57.85,21296.0,45.1458,45.1614,45.1146,45.1146,21296.0
2017-10-27 10:35:00,57.85,57.9,57.81,57.86,23220.0,45.1146,45.1536,45.0834,45.1224,23220.0
2017-10-27 10:40:00,57.88,58.1,57.87,58.04,37024.0,45.138,45.3095,45.1302,45.2627,37024.0
2017-10-27 10:45:00,58.04,58.07,57.98,58.02,36046.0,45.2627,45.2861,45.216,45.2471,36046.0
2017-10-27 10:50:00,58.02,58.05,57.95,57.95,19444.0,45.2471,45.2705,45.1926,45.1926,19444.0
2017-10-27 10:55:00,57.95,57.99,57.91,57.98,19874.0,45.1926,45.2238,45.1614,45.216,19874.0
2017-10-27 11:00:00,57.99,58.02,57.96,57.97,25392.0,45.2238,45.2471,45.2004,45.2082,25392.0
2017-10-27 11:05:00,57.97,57.99,57.94,57.94,33136.0,45.2082,45.2238,45.1848,45.1848,33136.0
2017-10-27 11:10:00,57.95,57.99,57.94,57.96,28178.0,45.1926,45.2238,45.1848,45.2004,28178.0
2017-10-27 11:15:00,57.96,57.99,57.94,57.98,16580.0,45.2004,45.2238,45.1848,45.216,16580.0
2017-10-27 11:20:00,57.98,58.03,57.98,57.99,18644.0,45.216,45.2549,45.216,45.2238,18644.0
2017-10-27 11:25:00,57.99,58.02,57.99,58.02,31988.0,45.2238,45.2471,45.2238,45.2471,31988.0
2017-10-27 11:30:00,58.01,58.05,57.98,57.98,9070.0,45.2394,45.2705,45.216,45.216,9070.0
2017-10-27 11:35:00,57.98,57.98,57.88,57.88,9822.0,45.216,45.216,45.138,45.138,9822.0
2017-10-27 11:40:00,57.9,57.91,57.82,57.82,14306.0,45.1536,45.1614,45.0912,45.0912,14306.0
2017-10-27 11:45:00,57.83,57.85,57.82,57.84,17046.0,45.099,45.1146,45.0912,45.1068,17046.0
2017-10-27 11:50:00,57.83,57.84,57.77,57.8,11710.0,45.099,45.1068,45.0522,45.0756,11710.0
2017-10-27 11:55:00,57.82,57.83,57.79,57.82,11270.0,45.0912,45.099,45.0678,45.0912,11270.0
2017-10-27 12:00:00,57.82,57.82,57.77,57.78,3800.0,45.0912,45.0912,45.0522,45.06,3800.0
2017-10-27 12:05:00,57.8,57.85,57.8,57.82,16484.0,45.0756,45.1146,45.0756,45.0912,16484.0
2017-10-27 12:10:00,57.83,57.84,57.82,57.82,5524.0,45.099,45.1068,45.0912,45.0912,5524.0
2017-10-27 12:15:00,57.82,57.85,57.81,57.84,18190.0,45.0912,45.1146,45.0834,45.1068,18190.0
2017-10-27 12:20:00,57.83,57.83,57.74,57.76,9054.0,45.099,45.099,45.0288,45.0444,9054.0
2017-10-27 12:25:00,57.77,57.84,57.77,57.8,11800.0,45.0522,45.1068,45.0522,45.0756,11800.0
2017-10-27 12:30:00,57.81,57.81,57.78,57.79,8584.0,45.0834,45.0834,45.06,45.0678,8584.0
2017-10-27 12:35:00,57.78,57.8,57.76,57.8,6050.0,45.06,45.0756,45.0444,45.0756,6050.0
2017-10-27 12:40:00,57.78,57.83,57.78,57.82,16700.0,45.06,45.099,45.06,45.0912,16700.0
2017-10-27 12:45:00,57.8,57.81,57.79,57.8,6222.0,45.0756,45.0834,45.0678,45.0756,6222.0
2017-10-27 12:50:00,57.8,57.82,57.8,57.82,9780.0,45.0756,45.0912,45.0756,45.0912,9780.0
2017-10-27 12:55:00,57.81,57.87,57.81,57.87,7182.0,45.0834,45.1302,45.0834,45.1302,7182.0
2017-10-27 13:00:00,57.87,57.87,57.84,57.85,7400.0,45.1302,45.1302,45.1068,45.1146,7400.0
2017-10-27 13:05:00,57.85,57.85,57.82,57.83,12400.0,45.1146,45.1146,45.0912,45.099,12400.0
2017-10-27 13:10:00,57.82,57.85,57.82,57.84,11000.0,45.0912,45.1146,45.0912,45.1068,11000.0
2017-10-27 13:15:00,57.85,57.85,57.77,57.8,9540.0,45.1146,45.1146,45.0522,45.0756,9540.0
2017-10-27 13:20:00,57.8,57.8,57.74,57.76,7728.0,45.0756,45.0756,45.0288,45.0444,7728.0
2017-10-27 13:25:00,57.74,57.76,57.74,57.76,27214.0,45.0288,45.0444,45.0288,45.0444,27214.0
2017-10-27 13:30:00,57.75,57.76,57.74,57.74,17000.0,45.0366,45.0444,45.0288,45.0288,17000.0
2017-10-27 13:35:00,57.75,57.77,57.74,57.75,33736.0,45.0366,45.0522,45.0288,45.0366,33736.0
2017-10-27 13:40:00,57.74,57.75,57.7,57.74,63786.0,45.0288,45.0366,44.9976,45.0288,63786.0
2017-10-27 13:45:00,57.74,57.76,57.71,57.76,20578.0,45.0288,45.0444,45.0054,45.0444,20578.0
2017-10-27 13:50:00,57.77,57.81,57.7,57.73,42972.0,45.0522,45.0834,44.9976,45.021,42972.0
2017-10-27 13:55:00,57.74,57.74,57.71,57.72,7124.0,45.0288,45.0288,45.0054,45.0132,7124.0
2017-10-27 14:00:00,57.73,57.74,57.66,57.67,13786.0,45.021,45.0288,44.9664,44.9742,13786.0
2017-10-27 14:05:00,57.68,57.69,57.61,57.63,15830.0,44.982,44.9898,44.9274,44.943,15830.0
2017-10-27 14:10:00,57.6,57.66,57.6,57.65,9600.0,44.9196,44.9664,44.9196,44.9586,9600.0
2017-10-27 14:15:00,57.63,57.69,57.63,57.69,10064.0,44.943,44.9898,44.943,44.9898,10064.0
2017-10-27 14:20:00,57.7,57.74,57.7,57.7,7522.0,44.9976,45.0288,44.9976,44.9976,7522.0
2017-10-27 14:25:00,57.68,57.73,57.65,57.65,6000.0,44.982,45.021,44.9586,44.9586,6000.0
2017-10-27 14:30:00,57.67,57.69,57.65,57.67,11400.0,44.9742,44.9898,44.9586,44.9742,11400.0
2017-10-27 14:35:00,57.67,57.68,57.62,57.63,12950.0,44.9742,44.982,44.9352,44.943,12950.0
2017-10-27 14:40:00,57.62,57.7,57.61,57.68,28874.0,44.9352,44.9976,44.9274,44.982,28874.0
2017-10-27 14:45:00,57.67,57.67,57.61,57.66,5600.0,44.9742,44.9742,44.9274,44.9664,5600.0
2017-10-27 14:50:00,57.65,57.7,57.63,57.7,17322.0,44.9586,44.9976,44.943,44.9976,17322.0
2017-10-27 14:55:00,57.7,57.72,57.64,57.69,27696.0,44.9976,45.0132,44.9508,44.9898,27696.0
2017-10-27 15:00:00,57.7,57.7,57.65,57.68,16400.0,44.9976,44.9976,44.9586,44.982,16400.0
2017-10-27 15:05:00,57.68,57.71,57.67,57.67,29118.0,44.982,45.0054,44.9742,44.9742,29118.0
2017-10-27 15:10:00,57.69,57.7,57.68,57.7,12096.0,44.9898,44.9976,44.982,44.9976,12096.0
2017-10-27 15:15:00,57.7,57.76,57.67,57.73,39098.0,44.9976,45.0444,44.9742,45.021,39098.0
2017-10-27 15:20:00,57.73,57.74,57.71,57.71,10600.0,45.021,45.0288,45.0054,45.0054,10600.0
2017-10-27 15:25:00,57.71,57.76,57.69,57.74,32458.0,45.0054,45.0444,44.9898,45.0288,32458.0
2017-10-27 15:30:00,57.74,57.74,57.69,57.72,55512.0,45.0288,45.0288,44.9898,45.0132,55512.0
2017-10-27 15:35:00,57.72,57.73,57.65,57.68,52770.0,45.0132,45.021,44.9586,44.982,52770.0
2017-10-27 15:40:00,57.68,57.73,57.67,57.71,28686.0,44.982,45.021,44.9742,45.0054,28686.0
2017-10-27 15:45:00,57.71,57.77,57.63,57.71,80228.0,45.0054,45.0522,44.943,45.0054,80228.0
2017-10-27 15:50:00,57.72,57.73,57.7,57.7,77792.0,45.0132,45.021,44.9976,44.9976,77792.0
2017-10-27 15:55:00,57.71,57.86,57.7,57.82,183920.0,45.0054,45.1224,44.9976,45.0912,183920.0
2017-10-30 09:30:00,57.72,58.24,57.05,57.71,19450.0,45.0132,45.4187,44.4907,45.0054,19450.0
2017-10-30 09:35:00,58.13,58.13,57.73,57.96,96400.0,45.3329,45.3329,45.021,45.2004,96400.0
2017-10-30 09:40:00,57.95,57.99,57.88,57.99,21800.0,45.1926,45.2238,45.138,45.2238,21800.0
2017-10-30 09:45:00,58.01,58.02,57.81,57.91,87146.0,45.2394,45.2471,45.0834,45.1614,87146.0
2017-10-30 09:50:00,57.88,58.15,57.88,58.06,30600.0,45.138,45.3485,45.138,45.2783,30600.0
2017-10-30 09:55:00,58.01,58.08,57.99,58.04,11544.0,45.2394,45.2939,45.2238,45.2627,11544.0
2017-10-30 10:00:00,58.02,58.12,58.0,58.1,41982.0,45.2471,45.3251,45.2316,45.3095,41982.0
2017-10-30 10:05:00,58.13,58.17,58.07,58.1,31002.0,45.3329,45.3641,45.2861,45.3095,31002.0
2017-10-30 10:10:00,58.1,58.16,58.07,58.16,21000.0,45.3095,45.3563,45.2861,45.3563,21000.0
2017-10-30 10:15:00,58.12,58.32,58.12,58.32,33040.0,45.3251,45.4811,45.3251,45.4811,33040.0
2017-10-30 10:20:00,58.33,58.35,58.16,58.16,20500.0,45.4889,45.5045,45.3563,45.3563,20500.0
2017-10-30 10:25:00,58.18,58.27,58.04,58.27,44720.0,45.3719,45.4421,45.2627,45.4421,44720.0
2017-10-30 10:30:00,58.23,58.31,58.21,58.23,142560.0,45.4109,45.4733,45.3953,45.4109,142560.0
2017-10-30 10:35:00,58.23,58.42,58.21,58.35,59804.0,45.4109,45.5591,45.3953,45.5045,59804.0
2017-10-30 10:40:00,58.35,58.54,58.34,58.52,89732.0,45.5045,45.6527,45.4967,45.6371,89732.0
2017-10-30 10:45:00,58.52,58.6,58.47,58.59,52672.0,45.6371,45.6995,45.5981,45.6917,52672.0
2017-10-30 10:50:00,58.57,58.74,58.55,58.72,36218.0,45.6761,45.8086,45.6605,45.793,36218.0
2017-10-30 10:55:00,58.69,58.83,58.65,58.71,40738.0,45.7697,45.8788,45.7385,45.7852,40738.0
2017-10-30 11:00:00,58.69,58.8,58.57,58.59,42526.0,45.7697,45.8554,45.6761,45.6917,42526.0
2017-10-30 11:05:00,58.59,58.67,58.55,58.65,45388.0,45.6917,45.7541,45.6605,45.7385,45388.0
2017-10-30 11:10:00,58.63,58.68,58.57,58.66,23112.0,45.7229,45.7619,45.6761,45.7463,23112.0
2017-10-30 11:15:00,58.7,58.7,58.46,58.49,32968.0,45.7774,45.7774,45.5903,45.6137,32968.0
2017-10-30 11:20:00,58.49,58.59,58.48,58.51,26118.0,45.6137,45.6917,45.6059,45.6293,26118.0
2017-10-30 11:25:00,58.49,58.61,58.49,58.6,28196.0,45.6137,45.7073,45.6137,45.6995,28196.0
2017-10-30 11:30:00,58.59,58.76,58.57,58.7,60092.0,45.6917,45.8242,45.6761,45.7774,60092.0
2017-10-30 11:35:00,58.72,58.79,58.67,58.68,29424.0,45.793,45.8476,45.7541,45.7619,29424.0
2017-10-30 11:40:00,58.63,58.74,58.6,58.63,70058.0,45.7229,45.8086,45.6995,45.7229,70058.0
2017-10-30 11:45:00,58.63,58.71,58.61,58.67,99172.0,45.7229,45.7852,45.7073,45.7541,99172.0
2017-10-30 11:50:00,58.67,58.69,58.49,58.49,22166.0,45.7541,45.7697,45.6137,45.6137,22166.0
2017-10-30 11:55:00,58.5,58.59,58.49,58.56,21156.0,45.6215,45.6917,45.6137,45.6683,21156.0
2017-10-30 12:00:00,58.56,58.7,58.55,58.69,23072.0,45.6683,45.7774,45.6605,45.7697,23072.0
2017-10-30 12:05:00,58.69,58.69,58.58,58.59,38266.0,45.7697,45.7697,45.6839,45.6917,38266.0
2017-10-30 12:10:00,58.6,58.68,58.59,58.64,35722.0,45.6995,45.7619,45.6917,45.7307,35722.0
2017-10-30 12:15:00,58.64,58.73,58.6,58.69,47042.0,45.7307,45.8008,45.6995,45.7697,47042.0
2017-10-30 12:20:00,58.69,58.77,58.67,58.74,45664.0,45.7697,45.832,45.7541,45.8086,45664.0
2017-10-30 12:25:00,58.74,58.83,58.63,58.64,45754.0,45.8086,45.8788,45.7229,45.7307,45754.0
2017-10-30 12:30:00,58.67,58.75,58.65,58.68,36280.0,45.7541,45.8164,45.7385,45.7619,36280.0
2017-10-30 12:35:00,58.67,58.77,58.66,58.66,27602.0,45.7541,45.832,45.7463,45.7463,27602.0
2017-10-30 12:40:00,58.68,58.74,58.66,58.71,25476.0,45.7619,45.8086,45.7463,45.7852,25476.0
2017-10-30 12:45:00,58.72,58.72,58.62,58.63,34458.0,45.793,45.793,45.7151,45.7229,34458.0
2017-10-30 12:50:00,58.63,58.64,58.6,58.63,49800.0,45.7229,45.7307,45.6995,45.7229,49800.0
2017-10-30 12:55:00,58.63,58.63,58.43,58.5,23004.0,45.7229,45.7229,45.5669,45.6215,23004.0
2017-10-30 13:00:00,58.5,58.65,58.46,58.65,55482.0,45.6215,45.7385,45.5903,45.7385,55482.0
2017-10-30 13:05:00,58.63,58.63,58.54,58.58,25632.0,45.7229,45.7229,45.6527,45.6839,25632.0
2017-10-30 13:10:00,58.58,58.69,58.56,58.63,20800.0,45.6839,45.7697,45.6683,45.7229,20800.0
2017-10-30 13:15:00,58.63,58.78,58.63,58.67,44470.0,45.7229,45.8398,45.7229,45.7541,44470.0
2017-10-30 13:20:00,58.67,58.72,58.65,58.66,24700.0,45.7541,45.793,45.7385,45.7463,24700.0
2017-10-30 13:25:00,58.65,58.71,58.63,58.68,24966.0,45.7385,45.7852,45.7229,45.7619,24966.0
2017-10-30 13:30:00,58.67,58.68,58.63,58.68,27656.0,45.7541,45.7619,45.7229,45.7619,27656.0
2017-10-30 13:35:00,58.66,58.68,58.64,58.66,27700.0,45.7463,45.7619,45.7307,45.7463,27700.0
2017-10-30 13:40:00,58.65,58.71,58.64,58.68,43472.0,45.7385,45.7852,45.7307,45.7619,43472.0
2017-10-30 13:45:00,58.7,58.7,58.63,58.66,21754.0,45.7774,45.7774,45.7229,45.7463,21754.0
2017-10-30 13:50:00,58.65,58.67,58.64,58.66,28470.0,45.7385,45.7541,45.7307,45.7463,28470.0
2017-10-30 13:55:00,58.66,58.74,58.63,58.65,72938.0,45.7463,45.8086,45.7229,45.7385,72938.0
2017-10-30 14:00:00,58.66,58.66,58.62,58.63,30138.0,45.7463,45.7463,45.7151,45.7229,30138.0
2017-10-30 14:05:00,58.63,58.77,58.63,58.76,59214.0,45.7229,45.832,45.7229,45.8242,59214.0
2017-10-30 14:10:00,58.76,58.81,58.72,58.76,57818.0,45.8242,45.8632,45.793,45.8242,57818.0
2017-10-30 14:15:00,58.75,58.8,58.73,58.79,94182.0,45.8164,45.8554,45.8008,45.8476,94182.0
2017-10-30 14:20:00,58.8,58.81,58.76,58.79,55260.0,45.8554,45.8632,45.8242,45.8476,55260.0
2017-10-30 14:25:00,58.79,58.79,58.74,58.76,32920.0,45.8476,45.8476,45.8086,45.8242,32920.0
2017-10-30 14:30:00,58.75,58.81,58.7,58.8,52740.0,45.8164,45.8632,45.7774,45.8554,52740.0
2017-10-30 14:35:00,58.8,58.86,58.77,58.81,44386.0,45.8554,45.9022,45.832,45.8632,44386.0
2017-10-30 14:40:00,58.82,58.84,58.77,58.78,32448.0,45.871,45.8866,45.832,45.8398,32448.0
2017-10-30 14:45:00,58.76,58.8,58.73,58.78,36398.0,45.8242,45.8554,45.8008,45.8398,36398.0
2017-10-30 14:50:00,58.78,58.81,58.74,58.75,49774.0,45.8398,45.8632,45.8086,45.8164,49774.0
2017-10-30 14:55:00,58.74,58.74,58.63,58.64,62238.0,45.8086,45.8086,45.7229,45.7307,62238.0
2017-10-30 15:00:00,58.64,58.65,58.56,58.62,46720.0,45.7307,45.7385,45.6683,45.7151,46720.0
2017-10-30 15:05:00,58.63,58.69,58.63,58.67,67144.0,45.7229,45.7697,45.7229,45.7541,67144.0
2017-10-30 15:10:00,58.67,58.69,58.56,58.63,52854.0,45.7541,45.7697,45.6683,45.7229,52854.0
2017-10-30 15:15:00,58.63,58.63,58.49,58.59,42060.0,45.7229,45.7229,45.6137,45.6917,42060.0
2017-10-30 15:20:00,58.59,58.65,58.57,58.65,48314.0,45.6917,45.7385,45.6761,45.7385,48314.0
2017-10-30 15:25:00,58.65,58.68,58.6,58.64,35698.0,45.7385,45.7619,45.6995,45.7307,35698.0
2017-10-30 15:30:00,58.65,58.73,58.63,58.72,60582.0,45.7385,45.8008,45.7229,45.793,60582.0
2017-10-30 15:35:00,58.72,58.76,58.7,58.73,96228.0,45.793,45.8242,45.7774,45.8008,96228.0
2017-10-30 15:40:00,58.73,58.76,58.72,58.74,59372.0,45.8008,45.8242,45.793,45.8086,59372.0
2017-10-30 15:45:00,58.73,58.76,58.68,58.74,89170.0,45.8008,45.8242,45.7619,45.8086,89170.0
2017-10-30 15:50:00,58.74,58.77,58.72,58.74,111216.0,45.8086,45.832,45.793,45.8086,111216.0
2017-10-30 15:55:00,58.74,58.84,58.74,58.74,279304.0,45.8086,45.8866,45.8086,45.8086,279304.0
2017-10-31 09:30:00,58.8,58.8,58.66,58.68,35146.0,45.8554,45.8554,45.7463,45.7619,35146.0
2017-10-31 09:35:00,58.74,58.99,58.7,58.73,49110.0,45.8086,46.0036,45.7774,45.8008,49110.0
2017-10-31 09:40:00,58.74,58.84,58.45,58.51,62674.0,45.8086,45.8866,45.5825,45.6293,62674.0
2017-10-31 09:45:00,58.55,58.67,58.41,58.67,37582.0,45.6605,45.7541,45.5513,45.7541,37582.0
2017-10-31 09:50:00,58.6,58.71,58.59,58.65,10400.0,45.6995,45.7852,45.6917,45.7385,10400.0
2017-10-31 09:55:00,58.71,58.72,58.65,58.66,21260.0,45.7852,45.793,45.7385,45.7463,21260.0
2017-10-31 10:00:00,58.66,58.73,58.64,58.65,23248.0,45.7463,45.8008,45.7307,45.7385,23248.0
2017-10-31 10:05:00,58.65,58.66,58.47,58.55,14942.0,45.7385,45.7463,45.5981,45.6605,14942.0
2017-10-31 10:10:00,58.57,58.57,58.49,58.49,9600.0,45.6761,45.6761,45.6137,45.6137,9600.0
2017-10-31 10:15:00,58.54,58.63,58.54,58.6,13290.0,45.6527,45.7229,45.6527,45.6995,13290.0
2017-10-31 10:20:00,58.59,58.69,58.59,58.69,12378.0,45.6917,45.7697,45.6917,45.7697,12378.0
2017-10-31 10:25:00,58.69,58.73,58.62,58.62,27354.0,45.7697,45.8008,45.7151,45.7151,27354.0
2017-10-31 10:30:00,58.62,58.66,58.55,58.62,15680.0,45.7151,45.7463,45.6605,45.7151,15680.0
2017-10-31 10:35:00,58.6,58.62,58.57,58.59,8142.0,45.6995,45.7151,45.6761,45.6917,8142.0
2017-10-31 10:40:00,58.61,58.63,58.57,58.63,12382.0,45.7073,45.7229,45.6761,45.7229,12382.0
2017-10-31 10:45:00,58.63,58.68,58.63,58.67,7904.0,45.7229,45.7619,45.7229,45.7541,7904.0
2017-10-31 10:50:00,58.65,58.65,58.59,58.62,13004.0,45.7385,45.7385,45.6917,45.7151,13004.0
2017-10-31 10:55:00,58.63,58.65,58.56,58.58,19300.0,45.7229,45.7385,45.6683,45.6839,19300.0
2017-10-31 11:00:00,58.6,58.63,58.59,58.62,7800.0,45.6995,45.7229,45.6917,45.7151,7800.0
2017-10-31 11:05:00,58.62,58.68,58.62,58.66,11346.0,45.7151,45.7619,45.7151,45.7463,11346.0
2017-10-31 11:10:00,58.67,58.73,58.67,58.7,9484.0,45.7541,45.8008,45.7541,45.7774,9484.0
2017-10-31 11:15:00,58.7,58.72,58.66,58.71,15628.0,45.7774,45.793,45.7463,45.7852,15628.0
2017-10-31 11:20:00,58.7,58.76,58.7,58.72,12700.0,45.7774,45.8242,45.7774,45.793,12700.0
2017-10-31 11:25:00,58.71,58.74,58.7,58.74,6904.0,45.7852,45.8086,45.7774,45.8086,6904.0
2017-10-31 11:30:00,58.74,58.76,58.72,58.76,25280.0,45.8086,45.8242,45.793,45.8242,25280.0
2017-10-31 11:35:00,58.76,58.79,58.74,58.79,18508.0,45.8242,45.8476,45.8086,45.8476,18508.0
2017-10-31 11:40:00,58.77,58.81,58.7,58.72,34492.0,45.832,45.8632,45.7774,45.793,34492.0
2017-10-31 11:45:00,58.72,58.77,58.72,58.74,15382.0,45.793,45.832,45.793,45.8086,15382.0
2017-10-31 11:50:00,58.78,58.78,58.74,58.77,10060.0,45.8398,45.8398,45.8086,45.832,10060.0
2017-10-31 11:55:00,58.79,58.8,58.76,58.76,15856.0,45.8476,45.8554,45.8242,45.8242,15856.0
2017-10-31 12:00:00,58.77,58.8,58.75,58.76,14200.0,45.832,45.8554,45.8164,45.8242,14200.0
2017-10-31 12:05:00,58.74,58.77,58.74,58.76,9756.0,45.8086,45.832,45.8086,45.8242,9756.0
2017-10-31 12:10:00,58.77,58.84,58.77,58.84,18818.0,45.832,45.8866,45.832,45.8866,18818.0
2017-10-31 12:15:00,58.84,58.84,58.77,58.79,12568.0,45.8866,45.8866,45.832,45.8476,12568.0
2017-10-31 12:20:00,58.78,58.79,58.71,58.74,14876.0,45.8398,45.8476,45.7852,45.8086,14876.0
2017-10-31 12:25:00,58.74,58.8,58.74,58.77,7922.0,45.8086,45.8554,45.8086,45.832,7922.0
2017-10-31 12:30:00,58.77,58.77,58.74,58.76,16288.0,45.832,45.832,45.8086,45.8242,16288.0
2017-10-31 12:35:00,58.76,58.77,58.72,58.74,15722.0,45.8242,45.832,45.793,45.8086,15722.0
2017-10-31 12:40:00,58.74,58.75,58.68,58.74,12100.0,45.8086,45.8164,45.7619,45.8086,12100.0
2017-10-31 12:45:00,58.73,58.75,58.67,58.67,10800.0,45.8008,45.8164,45.7541,45.7541,10800.0
2017-10-31 12:50:00,58.68,58.75,58.66,58.74,24000.0,45.7619,45.8164,45.7463,45.8086,24000.0
2017-10-31 12:55:00,58.74,58.77,58.74,58.77,22690.0,45.8086,45.832,45.8086,45.832,22690.0
2017-10-31 13:00:00,58.75,58.81,58.75,58.77,8314.0,45.8164,45.8632,45.8164,45.832,8314.0
2017-10-31 13:05:00,58.76,58.81,58.74,58.8,7596.0,45.8242,45.8632,45.8086,45.8554,7596.0
2017-10-31 13:10:00,58.81,58.81,58.74,58.78,12500.0,45.8632,45.8632,45.8086,45.8398,12500.0
2017-10-31 13:15:00,58.79,58.81,58.74,58.79,9800.0,45.8476,45.8632,45.8086,45.8476,9800.0
2017-10-31 13:20:00,58.8,58.82,58.72,58.76,13586.0,45.8554,45.871,45.793,45.8242,13586.0
2017-10-31 13:25:00,58.77,58.8,58.74,58.74,12200.0,45.832,45.8554,45.8086,45.8086,12200.0
2017-10-31 13:30:00,58.72,58.74,58.67,58.67,8000.0,45.793,45.8086,45.7541,45.7541,8000.0
2017-10-31 13:35:00,58.67,58.7,58.66,58.7,10834.0,45.7541,45.7774,45.7463,45.7774,10834.0
2017-10-31 13:40:00,58.7,58.72,58.69,58.71,9500.0,45.7774,45.793,45.7697,45.7852,9500.0
2017-10-31 13:45:00,58.71,58.71,58.68,58.7,8602.0,45.7852,45.7852,45.7619,45.7774,8602.0
2017-10-31 13:50:00,58.7,58.74,58.7,58.72,26472.0,45.7774,45.8086,45.7774,45.793,26472.0
2017-10-31 13:55:00,58.73,58.73,58.69,58.7,39040.0,45.8008,45.8008,45.7697,45.7774,39040.0
2017-10-31 14:00:00,58.69,58.69,58.65,58.65,8600.0,45.7697,45.7697,45.7385,45.7385,8600.0
2017-10-31 14:05:00,58.65,58.69,58.65,58.69,29928.0,45.7385,45.7697,45.7385,45.7697,29928.0
2017-10-31 14:10:00,58.67,58.68,58.61,58.67,26960.0,45.7541,45.7619,45.7073,45.7541,26960.0
2017-10-31 14:15:00,58.66,58.66,58.62,58.62,10906.0,45.7463,45.7463,45.7151,45.7151,10906.0
2017-10-31 14:20:00,58.6,58.65,58.6,58.63,15360.0,45.6995,45.7385,45.6995,45.7229,15360.0
2017-10-31 14:25:00,58.63,58.63,58.6,58.62,14328.0,45.7229,45.7229,45.6995,45.7151,14328.0
2017-10-31 14:30:00,58.62,58.72,58.62,58.7,27746.0,45.7151,45.793,45.7151,45.7774,27746.0
2017-10-31 14:35:00,58.69,58.71,58.67,58.67,21470.0,45.7697,45.7852,45.7541,45.7541,21470.0
2017-10-31 14:40:00,58.67,58.69,58.63,58.68,24364.0,45.7541,45.7697,45.7229,45.7619,24364.0
2017-10-31 14:45:00,58.68,58.69,58.67,58.69,16872.0,45.7619,45.7697,45.7541,45.7697,16872.0
2017-10-31 14:50:00,58.7,58.74,58.69,58.73,17500.0,45.7774,45.8086,45.7697,45.8008,17500.0
2017-10-31 14:55:00,58.73,58.74,58.71,58.73,25758.0,45.8008,45.8086,45.7852,45.8008,25758.0
2017-10-31 15:00:00,58.71,58.77,58.71,58.76,16458.0,45.7852,45.832,45.7852,45.8242,16458.0
2017-10-31 15:05:00,58.76,58.8,58.74,58.77,20312.0,45.8242,45.8554,45.8086,45.832,20312.0
2017-10-31 15:10:00,58.77,58.79,58.75,58.79,18614.0,45.832,45.8476,45.8164,45.8476,18614.0
2017-10-31 15:15:00,58.79,58.81,58.77,58.8,25250.0,45.8476,45.8632,45.832,45.8554,25250.0
2017-10-31 15:20:00,58.78,58.79,58.76,58.77,22656.0,45.8398,45.8476,45.8242,45.832,22656.0
2017-10-31 15:25:00,58.77,58.82,58.74,58.82,31202.0,45.832,45.871,45.8086,45.871,31202.0
2017-10-31 15:30:00,58.82,58.82,58.73,58.74,31290.0,45.871,45.871,45.8008,45.8086,31290.0
2017-10-31 15:35:00,58.74,58.76,58.7,58.75,32798.0,45.8086,45.8242,45.7774,45.8164,32798.0
2017-10-31 15:40:00,58.75,58.77,58.73,58.74,47676.0,45.8164,45.832,45.8008,45.8086,47676.0
2017-10-31 15:45:00,58.73,58.74,58.66,58.69,58504.0,45.8008,45.8086,45.7463,45.7697,58504.0
2017-10-31 15:50:00,58.69,58.73,58.67,58.71,47340.0,45.7697,45.8008,45.7541,45.7852,47340.0
2017-10-31 15:55:00,58.71,58.77,58.68,58.74,161622.0,45.7852,45.832,45.7619,45.8086,161622.0
2017-11-01 09:30:00,58.49,58.63,58.49,58.56,28340.0,45.6137,45.7229,45.6137,45.6683,28340.0
2017-11-01 09:35:00,58.56,58.58,58.05,58.05,46964.0,45.6683,45.6839,45.2705,45.2705,46964.0
2017-11-01 09:40:00,58.05,58.42,58.01,58.16,62228.0,45.2705,45.5591,45.2394,45.3563,62228.0
2017-11-01 09:45:00,58.13,58.27,58.13,58.25,22152.0,45.3329,45.4421,45.3329,45.4265,22152.0
2017-11-01 09:50:00,58.24,58.25,58.14,58.2,36012.0,45.4187,45.4265,45.3407,45.3875,36012.0
2017-11-01 09:55:00,58.2,58.25,58.15,58.24,16298.0,45.3875,45.4265,45.3485,45.4187,16298.0
2017-11-01 10:00:00,58.24,58.35,58.19,58.32,19506.0,45.4187,45.5045,45.3797,45.4811,19506.0
2017-11-01 10:05:00,58.32,58.35,58.21,58.21,15144.0,45.4811,45.5045,45.3953,45.3953,15144.0
2017-11-01 10:10:00,58.21,58.23,58.14,58.2,16200.0,45.3953,45.4109,45.3407,45.3875,16200.0
2017-11-01 10:15:00,58.21,58.31,58.21,58.23,14880.0,45.3953,45.4733,45.3953,45.4109,14880.0
2017-11-01 10:20:00,58.24,58.29,58.19,58.19,15782.0,45.4187,45.4577,45.3797,45.3797,15782.0
2017-11-01 10:25:00,58.15,58.15,58.02,58.02,9600.0,45.3485,45.3485,45.2471,45.2471,9600.0
2017-11-01 10:30:00,58.0,58.05,57.96,57.99,25042.0,45.2316,45.2705,45.2004,45.2238,25042.0
2017-11-01 10:35:00,57.98,58.12,57.98,58.12,24774.0,45.216,45.3251,45.216,45.3251,24774.0
2017-11-01 10:40:00,58.12,58.21,58.06,58.08,27420.0,45.3251,45.3953,45.2783,45.2939,27420.0
2017-11-01 10:45:00,58.05,58.1,58.01,58.07,17600.0,45.2705,45.3095,45.2394,45.2861,17600.0
2017-11-01 10:50:00,58.08,58.23,58.06,58.21,35088.0,45.2939,45.4109,45.2783,45.3953,35088.0
2017-11-01 10:55:00,58.21,58.28,58.19,58.27,16896.0,45.3953,45.4499,45.3797,45.4421,16896.0
2017-11-01 11:00:00,58.28,58.31,58.24,58.27,35592.0,45.4499,45.4733,45.4187,45.4421,35592.0
2017-11-01 11:05:00,58.28,58.29,58.23,58.26,22872.0,45.4499,45.4577,45.4109,45.4343,22872.0
2017-11-01 11:10:00,58.25,58.26,58.21,58.22,12708.0,45.4265,45.4343,45.3953,45.4031,12708.0
2017-11-01 11:15:00,58.22,58.22,58.14,58.15,14000.0,45.4031,45.4031,45.3407,45.3485,14000.0
2017-11-01 11:20:00,58.17,58.17,58.01,58.02,26260.0,45.3641,45.3641,45.2394,45.2471,26260.0
2017-11-01 11:25:00,58.02,58.04,57.98,57.99,17792.0,45.2471,45.2627,45.216,45.2238,17792.0
2017-11-01 11:30:00,57.99,58.1,57.99,58.06,25950.0,45.2238,45.3095,45.2238,45.2783,25950.0
2017-11-01 11:35:00,58.08,58.1,58.06,58.08,10464.0,45.2939,45.3095,45.2783,45.2939,10464.0
2017-11-01 11:40:00,58.07,58.07,58.02,58.04,32848.0,45.2861,45.2861,45.2471,45.2627,32848.0
2017-11-01 11:45:00,58.04,58.15,58.03,58.12,19200.0,45.2627,45.3485,45.2549,45.3251,19200.0
2017-11-01 11:50:00,58.13,58.14,58.03,58.03,10068.0,45.3329,45.3407,45.2549,45.2549,10068.0
2017-11-01 11:55:00,58.04,58.08,58.01,58.06,10398.0,45.2627,45.2939,45.2394,45.2783,10398.0
2017-11-01 12:00:00,58.05,58.09,58.04,58.09,19196.0,45.2705,45.3017,45.2627,45.3017,19196.0
2017-11-01 12:05:00,58.08,58.08,58.05,58.07,10124.0,45.2939,45.2939,45.2705,45.2861,10124.0
2017-11-01 12:10:00,58.07,58.1,58.04,58.1,12800.0,45.2861,45.3095,45.2627,45.3095,12800.0
2017-11-01 12:15:00,58.1,58.16,58.07,58.16,31200.0,45.3095,45.3563,45.2861,45.3563,31200.0
2017-11-01 12:20:00,58.16,58.2,58.13,58.16,8000.0,45.3563,45.3875,45.3329,45.3563,8000.0
2017-11-01 12:25:00,58.17,58.17,58.1,58.13,24284.0,45.3641,45.3641,45.3095,45.3329,24284.0
2017-11-01 12:30:00,58.14,58.16,58.06,58.08,16300.0,45.3407,45.3563,45.2783,45.2939,16300.0
2017-11-01 12:35:00,58.08,58.1,58.08,58.1,10400.0,45.2939,45.3095,45.2939,45.3095,10400.0
2017-11-01 12:40:00,58.1,58.12,58.07,58.07,9802.0,45.3095,45.3251,45.2861,45.2861,9802.0
2017-11-01 12:45:00,58.09,58.09,58.06,58.08,25106.0,45.3017,45.3017,45.2783,45.2939,25106.0
2017-11-01 12:50:00,58.07,58.1,58.05,58.1,8400.0,45.2861,45.3095,45.2705,45.3095,8400.0
2017-11-01 12:55:00,58.1,58.12,58.09,58.12,7600.0,45.3095,45.3251,45.3017,45.3251,7600.0
2017-11-01 13:00:00,58.12,58.15,58.1,58.13,17730.0,45.3251,45.3485,45.3095,45.3329,17730.0
2017-11-01 13:05:00,58.13,58.16,58.12,58.16,9400.0,45.3329,45.3563,45.3251,45.3563,9400.0
2017-11-01 13:10:00,58.17,58.19,58.16,58.17,17000.0,45.3641,45.3797,45.3563,45.3641,17000.0
2017-11-01 13:15:00,58.14,58.16,58.1,58.13,15126.0,45.3407,45.3563,45.3095,45.3329,15126.0
2017-11-01 13:20:00,58.13,58.13,58.07,58.07,10896.0,45.3329,45.3329,45.2861,45.2861,10896.0
2017-11-01 13:25:00,58.08,58.09,58.07,58.08,15556.0,45.2939,45.3017,45.2861,45.2939,15556.0
2017-11-01 13:30:00,58.09,58.1,58.07,58.07,14800.0,45.3017,45.3095,45.2861,45.2861,14800.0
2017-11-01 13:35:00,58.07,58.1,58.05,58.09,24460.0,45.2861,45.3095,45.2705,45.3017,24460.0
2017-11-01 13:40:00,58.09,58.14,58.09,58.14,18780.0,45.3017,45.3407,45.3017,45.3407,18780.0
2017-11-01 13:45:00,58.14,58.21,58.13,58.21,15600.0,45.3407,45.3953,45.3329,45.3953,15600.0
2017-11-01 13:50:00,58.2,58.27,58.2,58.24,18270.0,45.3875,45.4421,45.3875,45.4187,18270.0
2017-11-01 13:55:00,58.24,58.29,58.24,58.25,27698.0,45.4187,45.4577,45.4187,45.4265,27698.0
2017-11-01 14:00:00,58.24,58.54,58.24,58.46,30162.0,45.4187,45.6527,45.4187,45.5903,30162.0
2017-11-01 14:05:00,58.48,58.48,58.22,58.22,36848.0,45.6059,45.6059,45.4031,45.4031,36848.0
2017-11-01 14:10:00,58.22,58.37,58.22,58.32,18400.0,45.4031,45.5201,45.4031,45.4811,18400.0
2017-11-01 14:15:00,58.31,58.35,58.27,58.27,19954.0,45.4733,45.5045,45.4421,45.4421,19954.0
2017-11-01 14:20:00,58.28,58.29,58.15,58.16,19020.0,45.4499,45.4577,45.3485,45.3563,19020.0
2017-11-01 14:25:00,58.15,58.16,58.08,58.14,25838.0,45.3485,45.3563,45.2939,45.3407,25838.0
2017-11-01 14:30:00,58.13,58.19,58.1,58.18,16400.0,45.3329,45.3797,45.3095,45.3719,16400.0
2017-11-01 14:35:00,58.16,58.26,58.16,58.26,29898.0,45.3563,45.4343,45.3563,45.4343,29898.0
2017-11-01 14:40:00,58.27,58.29,58.24,58.27,16240.0,45.4421,45.4577,45.4187,45.4421,16240.0
2017-11-01 14:45:00,58.27,58.27,58.21,58.22,23482.0,45.4421,45.4421,45.3953,45.4031,23482.0
2017-11-01 14:50:00,58.21,58.23,58.18,58.2,13802.0,45.3953,45.4109,45.3719,45.3875,13802.0
2017-11-01 14:55:00,58.2,58.2,58.16,58.17,17266.0,45.3875,45.3875,45.3563,45.3641,17266.0
2017-11-01 15:00:00,58.17,58.17,58.09,58.12,16856.0,45.3641,45.3641,45.3017,45.3251,16856.0
2017-11-01 15:05:00,58.12,58.14,58.11,58.13,24094.0,45.3251,45.3407,45.3173,45.3329,24094.0
2017-11-01 15:10:00,58.13,58.21,58.12,58.2,42494.0,45.3329,45.3953,45.3251,45.3875,42494.0
2017-11-01 15:15:00,58.2,58.22,58.19,58.2,20776.0,45.3875,45.4031,45.3797,45.3875,20776.0
2017-11-01 15:20:00,58.2,58.25,58.19,58.24,27058.0,45.3875,45.4265,45.3797,45.4187,27058.0
2017-11-01 15:25:00,58.24,58.3,58.23,58.3,33910.0,45.4187,45.4655,45.4109,45.4655,33910.0
2017-11-01 15:30:00,58.28,58.33,58.27,58.31,73212.0,45.4499,45.4889,45.4421,45.4733,73212.0
2017-11-01 15:35:00,58.32,58.35,58.3,58.35,78978.0,45.4811,45.5045,45.4655,45.5045,78978.0
2017-11-01 15:40:00,58.35,58.39,58.34,58.39,63646.0,45.5045,45.5357,45.4967,45.5357,63646.0
2017-11-01 15:45:00,58.38,58.39,58.32,58.34,93412.0,45.5279,45.5357,45.4811,45.4967,93412.0
2017-11-01 15:50:00,58.34,58.38,58.33,58.37,101882.0,45.4967,45.5279,45.4889,45.5201,101882.0
2017-11-01 15:55:00,58.37,58.45,58.33,58.34,206320.0,45.5201,45.5825,45.4889,45.4967,206320.0
2017-11-02 09:30:00,58.38,58.49,58.34,58.35,14616.0,45.5279,45.6137,45.4967,45.5045,14616.0
2017-11-02 09:35:00,58.46,58.46,58.23,58.37,21130.0,45.5903,45.5903,45.4109,45.5201,21130.0
2017-11-02 09:40:00,58.37,58.46,58.31,58.41,20136.0,45.5201,45.5903,45.4733,45.5513,20136.0
2017-11-02 09:45:00,58.43,58.46,58.3,58.41,37806.0,45.5669,45.5903,45.4655,45.5513,37806.0
2017-11-02 09:50:00,58.37,58.42,58.3,58.3,32032.0,45.5201,45.5591,45.4655,45.4655,32032.0
2017-11-02 09:55:00,58.31,58.53,58.3,58.53,17800.0,45.4733,45.6449,45.4655,45.6449,17800.0
2017-11-02 10:00:00,58.5,58.59,58.4,58.4,18554.0,45.6215,45.6917,45.5435,45.5435,18554.0
2017-11-02 10:05:00,58.42,58.51,58.37,58.48,29424.0,45.5591,45.6293,45.5201,45.6059,29424.0
2017-11-02 10:10:00,58.48,58.48,58.32,58.37,27460.0,45.6059,45.6059,45.4811,45.5201,27460.0
2017-11-02 10:15:00,58.33,58.51,58.31,58.38,33794.0,45.4889,45.6293,45.4733,45.5279,33794.0
2017-11-02 10:20:00,58.4,58.51,58.37,58.51,13904.0,45.5435,45.6293,45.5201,45.6293,13904.0
2017-11-02 10:25:00,58.51,58.53,58.37,58.38,115278.0,45.6293,45.6449,45.5201,45.5279,115278.0
2017-11-02 10:30:00,58.38,58.6,58.38,58.53,20900.0,45.5279,45.6995,45.5279,45.6449,20900.0
2017-11-02 10:35:00,58.53,58.53,58.43,58.5,10790.0,45.6449,45.6449,45.5669,45.6215,10790.0
2017-11-02 10:40:00,58.52,58.59,58.48,58.49,21912.0,45.6371,45.6917,45.6059,45.6137,21912.0
2017-11-02 10:45:00,58.49,58.71,58.45,58.63,23100.0,45.6137,45.7852,45.5825,45.7229,23100.0
2017-11-02 10:50:00,58.62,58.64,58.56,58.58,27542.0,45.7151,45.7307,45.6683,45.6839,27542.0
2017-11-02 10:55:00,58.59,58.6,58.53,58.56,8600.0,45.6917,45.6995,45.6449,45.6683,8600.0
2017-11-02 11:00:00,58.55,58.6,58.42,58.47,16884.0,45.6605,45.6995,45.5591,45.5981,16884.0
2017-11-02 11:05:00,58.47,58.47,58.41,58.42,10600.0,45.5981,45.5981,45.5513,45.5591,10600.0
2017-11-02 11:10:00,58.41,58.46,58.38,58.44,18318.0,45.5513,45.5903,45.5279,45.5747,18318.0
2017-11-02 11:15:00,58.44,58.53,58.44,58.53,17954.0,45.5747,45.6449,45.5747,45.6449,17954.0
2017-11-02 11:20:00,58.54,58.62,58.5,58.62,21598.0,45.6527,45.7151,45.6215,45.7151,21598.0
2017-11-02 11:25:00,58.59,58.64,58.58,58.59,7478.0,45.6917,45.7307,45.6839,45.6917,7478.0
2017-11-02 11:30:00,58.57,58.64,58.57,58.58,17304.0,45.6761,45.7307,45.6761,45.6839,17304.0
2017-11-02 11:35:00,58.57,58.6,58.53,58.59,15830.0,45.6761,45.6995,45.6449,45.6917,15830.0
2017-11-02 11:40:00,58.59,58.67,58.58,58.66,12000.0,45.6917,45.7541,45.6839,45.7463,12000.0
2017-11-02 11:45:00,58.65,58.74,58.64,58.73,27502.0,45.7385,45.8086,45.7307,45.8008,27502.0
2017-11-02 11:50:00,58.73,58.73,58.67,58.72,14390.0,45.8008,45.8008,45.7541,45.793,14390.0
2017-11-02 11:55:00,58.71,58.72,58.63,58.63,23522.0,45.7852,45.793,45.7229,45.7229,23522.0
2017-11-02 12:00:00,58.65,58.69,58.58,58.69,36318.0,45.7385,45.7697,45.6839,45.7697,36318.0
2017-11-02 12:05:00,58.67,58.7,58.59,58.69,30590.0,45.7541,45.7774,45.6917,45.7697,30590.0
2017-11-02 12:10:00,58.69,58.71,58.63,58.63,12116.0,45.7697,45.7852,45.7229,45.7229,12116.0
2017-11-02 12:15:00,58.66,58.7,58.63,58.67,20106.0,45.7463,45.7774,45.7229,45.7541,20106.0
2017-11-02 12:20:00,58.68,58.75,58.65,58.72,13360.0,45.7619,45.8164,45.7385,45.793,13360.0
2017-11-02 12:25:00,58.74,58.74,58.63,58.63,19322.0,45.8086,45.8086,45.7229,45.7229,19322.0
2017-11-02 12:30:00,58.63,58.63,58.44,58.49,33174.0,45.7229,45.7229,45.5747,45.6137,33174.0
2017-11-02 12:35:00,58.46,58.54,58.43,58.51,21408.0,45.5903,45.6527,45.5669,45.6293,21408.0
2017-11-02 12:40:00,58.51,58.52,58.39,58.42,37078.0,45.6293,45.6371,45.5357,45.5591,37078.0
2017-11-02 12:45:00,58.41,58.44,58.39,58.41,31036.0,45.5513,45.5747,45.5357,45.5513,31036.0
2017-11-02 12:50:00,58.42,58.53,58.41,58.49,63832.0,45.5591,45.6449,45.5513,45.6137,63832.0
2017-11-02 12:55:00,58.5,58.63,58.49,58.58,20154.0,45.6215,45.7229,45.6137,45.6839,20154.0
2017-11-02 13:00:00,58.59,58.66,58.56,58.63,12590.0,45.6917,45.7463,45.6683,45.7229,12590.0
2017-11-02 13:05:00,58.63,58.71,58.63,58.67,10500.0,45.7229,45.7852,45.7229,45.7541,10500.0
2017-11-02 13:10:00,58.67,58.77,58.67,58.76,13748.0,45.7541,45.832,45.7541,45.8242,13748.0
2017-11-02 13:15:00,58.75,58.75,58.66,58.69,11626.0,45.8164,45.8164,45.7463,45.7697,11626.0
2017-11-02 13:20:00,58.68,58.79,58.67,58.78,13822.0,45.7619,45.8476,45.7541,45.8398,13822.0
2017-11-02 13:25:00,58.74,58.8,58.69,58.73,28440.0,45.8086,45.8554,45.7697,45.8008,28440.0
2017-11-02 13:30:00,58.75,58.75,58.7,58.73,6800.0,45.8164,45.8164,45.7774,45.8008,6800.0
2017-11-02 13:35:00,58.74,58.74,58.64,58.65,6000.0,45.8086,45.8086,45.7307,45.7385,6000.0
2017-11-02 13:40:00,58.63,58.69,58.61,58.61,8706.0,45.7229,45.7697,45.7073,45.7073,8706.0
2017-11-02 13:45:00,58.61,58.67,58.6,58.6,10660.0,45.7073,45.7541,45.6995,45.6995,10660.0
2017-11-02 13:50:00,58.6,58.66,58.6,58.66,10866.0,45.6995,45.7463,45.6995,45.7463,10866.0
2017-11-02 13:55:00,58.68,58.7,58.63,58.66,10716.0,45.7619,45.7774,45.7229,45.7463,10716.0
2017-11-02 14:00:00,58.64,58.7,58.61,58.62,13310.0,45.7307,45.7774,45.7073,45.7151,13310.0
2017-11-02 14:05:00,58.62,58.7,58.62,58.67,15614.0,45.7151,45.7774,45.7151,45.7541,15614.0
2017-11-02 14:10:00,58.65,58.73,58.65,58.69,14830.0,45.7385,45.8008,45.7385,45.7697,14830.0
2017-11-02 14:15:00,58.69,58.71,58.66,58.68,10682.0,45.7697,45.7852,45.7463,45.7619,10682.0
2017-11-02 14:20:00,58.68,58.74,58.66,58.74,17724.0,45.7619,45.8086,45.7463,45.8086,17724.0
2017-11-02 14:25:00,58.74,58.74,58.67,58.7,13606.0,45.8086,45.8086,45.7541,45.7774,13606.0
2017-11-02 14:30:00,58.72,58.72,58.65,58.68,30868.0,45.793,45.793,45.7385,45.7619,30868.0
2017-11-02 14:35:00,58.68,58.71,58.67,58.68,11098.0,45.7619,45.7852,45.7541,45.7619,11098.0
2017-11-02 14:40:00,58.67,58.71,58.63,58.63,16842.0,45.7541,45.7852,45.7229,45.7229,16842.0
2017-11-02 14:45:00,58.63,58.68,58.63,58.63,13770.0,45.7229,45.7619,45.7229,45.7229,13770.0
2017-11-02 14:50:00,58.63,58.64,58.58,58.6,14712.0,45.7229,45.7307,45.6839,45.6995,14712.0
2017-11-02 14:55:00,58.62,58.65,58.6,58.64,13546.0,45.7151,45.7385,45.6995,45.7307,13546.0
2017-11-02 15:00:00,58.65,58.65,58.6,58.6,12616.0,45.7385,45.7385,45.6995,45.6995,12616.0
2017-11-02 15:05:00,58.6,58.67,58.6,58.65,24420.0,45.6995,45.7541,45.6995,45.7385,24420.0
2017-11-02 15:10:00,58.65,58.66,58.62,58.63,12200.0,45.7385,45.7463,45.7151,45.7229,12200.0
2017-11-02 15:15:00,58.63,58.67,58.63,58.63,15720.0,45.7229,45.7541,45.7229,45.7229,15720.0
2017-11-02 15:20:00,58.63,58.74,58.63,58.74,26316.0,45.7229,45.8086,45.7229,45.8086,26316.0
2017-11-02 15:25:00,58.72,58.75,58.69,58.75,19258.0,45.793,45.8164,45.7697,45.8164,19258.0
2017-11-02 15:30:00,58.75,58.82,58.73,58.8,63094.0,45.8164,45.871,45.8008,45.8554,63094.0
2017-11-02 15:35:00,58.81,58.83,58.77,58.77,54910.0,45.8632,45.8788,45.832,45.832,54910.0
2017-11-02 15:40:00,58.77,58.84,58.74,58.82,43962.0,45.832,45.8866,45.8086,45.871,43962.0
2017-11-02 15:45:00,58.82,58.88,58.81,58.86,65858.0,45.871,45.9178,45.8632,45.9022,65858.0
2017-11-02 15:50:00,58.86,58.93,58.85,58.92,108910.0,45.9022,45.9568,45.8944,45.949,108910.0
2017-11-02 15:55:00,58.92,58.93,58.9,58.92,214606.0,45.949,45.9568,45.9334,45.949,214606.0
2017-11-03 09:30:00,58.77,58.98,58.77,58.95,32902.0,45.832,45.9958,45.832,45.9724,32902.0
2017-11-03 09:35:00,58.89,59.17,58.88,59.15,35948.0,45.9256,46.144,45.9178,46.1284,35948.0
2017-11-03 09:40:00,59.15,59.17,58.95,59.17,30588.0,46.1284,46.144,45.9724,46.144,30588.0
2017-11-03 09:45:00,59.08,59.17,59.08,59.14,30912.0,46.0738,46.144,46.0738,46.1206,30912.0
2017-11-03 09:50:00,59.18,59.41,59.16,59.34,16078.0,46.1518,46.3311,46.1362,46.2766,16078.0
2017-11-03 09:55:00,59.35,59.35,59.15,59.17,25880.0,46.2844,46.2844,46.1284,46.144,25880.0
2017-11-03 10:00:00,59.19,59.33,59.12,59.33,46942.0,46.1596,46.2688,46.105,46.2688,46942.0
2017-11-03 10:05:00,59.3,59.37,59.26,59.32,30078.0,46.2454,46.3,46.2142,46.261,30078.0
2017-11-03 10:10:00,59.3,59.32,59.21,59.28,45802.0,46.2454,46.261,46.1752,46.2298,45802.0
2017-11-03 10:15:00,59.27,59.32,59.24,59.29,36394.0,46.222,46.261,46.1986,46.2376,36394.0
2017-11-03 10:20:00,59.28,59.4,59.24,59.38,25168.0,46.2298,46.3233,46.1986,46.3078,25168.0
2017-11-03 10:25:00,59.38,59.44,59.38,59.44,17820.0,46.3078,46.3545,46.3078,46.3545,17820.0
2017-11-03 10:30:00,59.42,59.42,59.27,59.37,26750.0,46.3389,46.3389,46.222,46.3,26750.0
2017-11-03 10:35:00,59.41,59.43,59.37,59.38,22238.0,46.3311,46.3467,46.3,46.3078,22238.0
2017-11-03 10:40:00,59.38,59.41,59.31,59.34,30480.0,46.3078,46.3311,46.2532,46.2766,30480.0
2017-11-03 10:45:00,59.34,59.39,59.3,59.32,18402.0,46.2766,46.3155,46.2454,46.261,18402.0
2017-11-03 10:50:00,59.33,59.46,59.31,59.46,25440.0,46.2688,46.3701,46.2532,46.3701,25440.0
2017-11-03 10:55:00,59.47,59.52,59.44,59.51,38100.0,46.3779,46.4169,46.3545,46.4091,38100.0
2017-11-03 11:00:00,59.51,59.52,59.45,59.47,33518.0,46.4091,46.4169,46.3623,46.3779,33518.0
2017-11-03 11:05:00,59.46,59.47,59.37,59.4,23600.0,46.3701,46.3779,46.3,46.3233,23600.0
2017-11-03 11:10:00,59.38,59.46,59.37,59.44,18318.0,46.3078,46.3701,46.3,46.3545,18318.0
2017-11-03 11:15:00,59.43,59.55,59.43,59.55,10736.0,46.3467,46.4403,46.3467,46.4403,10736.0
2017-11-03 11:20:00,59.52,59.56,59.52,59.54,20200.0,46.4169,46.4481,46.4169,46.4325,20200.0
2017-11-03 11:25:00,59.54,59.55,59.47,59.48,19524.0,46.4325,46.4403,46.3779,46.3857,19524.0
2017-11-03 11:30:00,59.49,59.49,59.4,59.41,14056.0,46.3935,46.3935,46.3233,46.3311,14056.0
2017-11-03 11:35:00,59.42,59.55,59.42,59.52,17626.0,46.3389,46.4403,46.3389,46.4169,17626.0
2017-11-03 11:40:00,59.52,59.57,59.49,59.56,13546.0,46.4169,46.4559,46.3935,46.4481,13546.0
2017-11-03 11:45:00,59.56,59.57,59.5,59.51,10002.0,46.4481,46.4559,46.4013,46.4091,10002.0
2017-11-03 11:50:00,59.51,59.62,59.51,59.6,17330.0,46.4091,46.4949,46.4091,46.4793,17330.0
2017-11-03 11:55:00,59.62,59.63,59.6,59.61,21660.0,46.4949,46.5027,46.4793,46.4871,21660.0
2017-11-03 12:00:00,59.63,59.63,59.57,59.6,35754.0,46.5027,46.5027,46.4559,46.4793,35754.0
2017-11-03 12:05:00,59.62,59.63,59.56,59.63,26774.0,46.4949,46.5027,46.4481,46.5027,26774.0
2017-11-03 12:10:00,59.63,59.67,59.62,59.63,19194.0,46.5027,46.5339,46.4949,46.5027,19194.0
2017-11-03 12:15:00,59.63,59.66,59.62,59.64,9240.0,46.5027,46.5261,46.4949,46.5105,9240.0
2017-11-03 12:20:00,59.63,59.65,59.59,59.59,19090.0,46.5027,46.5183,46.4715,46.4715,19090.0
2017-11-03 12:25:00,59.59,59.63,59.59,59.6,9400.0,46.4715,46.5027,46.4715,46.4793,9400.0
2017-11-03 12:30:00,59.61,59.64,59.6,59.61,19384.0,46.4871,46.5105,46.4793,46.4871,19384.0
2017-11-03 12:35:00,59.6,59.61,59.58,59.58,14986.0,46.4793,46.4871,46.4637,46.4637,14986.0
2017-11-03 12:40:00,59.58,59.63,59.58,59.62,19748.0,46.4637,46.5027,46.4637,46.4949,19748.0
2017-11-03 12:45:00,59.61,59.62,59.58,59.6,8334.0,46.4871,46.4949,46.4637,46.4793,8334.0
2017-11-03 12:50:00,59.6,59.63,59.6,59.6,4800.0,46.4793,46.5027,46.4793,46.4793,4800.0
2017-11-03 12:55:00,59.6,59.62,59.58,59.58,10768.0,46.4793,46.4949,46.4637,46.4637,10768.0
2017-11-03 13:00:00,59.58,59.58,59.44,59.47,16800.0,46.4637,46.4637,46.3545,46.3779,16800.0
2017-11-03 13:05:00,59.47,59.58,59.47,59.52,6602.0,46.3779,46.4637,46.3779,46.4169,6602.0
2017-11-03 13:10:00,59.52,59.6,59.52,59.58,4378.0,46.4169,46.4793,46.4169,46.4637,4378.0
2017-11-03 13:15:00,59.57,59.58,59.48,59.49,14400.0,46.4559,46.4637,46.3857,46.3935,14400.0
2017-11-03 13:20:00,59.5,59.56,59.5,59.55,12498.0,46.4013,46.4481,46.4013,46.4403,12498.0
2017-11-03 13:25:00,59.54,59.58,59.52,59.54,12400.0,46.4325,46.4637,46.4169,46.4325,12400.0
2017-11-03 13:30:00,59.55,59.58,59.52,59.56,16612.0,46.4403,46.4637,46.4169,46.4481,16612.0
2017-11-03 13:35:00,59.56,59.56,59.49,59.49,12286.0,46.4481,46.4481,46.3935,46.3935,12286.0
2017-11-03 13:40:00,59.49,59.56,59.48,59.55,26948.0,46.3935,46.4481,46.3857,46.4403,26948.0
2017-11-03 13:45:00,59.52,59.55,59.52,59.53,6186.0,46.4169,46.4403,46.4169,46.4247,6186.0
2017-11-03 13:50:00,59.53,59.56,59.53,59.54,12246.0,46.4247,46.4481,46.4247,46.4325,12246.0
2017-11-03 13:55:00,59.55,59.56,59.52,59.52,15542.0,46.4403,46.4481,46.4169,46.4169,15542.0
2017-11-03 14:00:00,59.52,59.52,59.44,59.47,18318.0,46.4169,46.4169,46.3545,46.3779,18318.0
2017-11-03 14:05:00,59.46,59.51,59.46,59.5,25982.0,46.3701,46.4091,46.3701,46.4013,25982.0
2017-11-03 14:10:00,59.49,59.59,59.49,59.52,18198.0,46.3935,46.4715,46.3935,46.4169,18198.0
2017-11-03 14:15:00,59.52,59.59,59.52,59.55,18200.0,46.4169,46.4715,46.4169,46.4403,18200.0
2017-11-03 14:20:00,59.56,59.6,59.56,59.56,7382.0,46.4481,46.4793,46.4481,46.4481,7382.0
2017-11-03 14:25:00,59.58,59.59,59.53,59.54,15572.0,46.4637,46.4715,46.4247,46.4325,15572.0
2017-11-03 14:30:00,59.54,59.54,59.49,59.51,16002.0,46.4325,46.4325,46.3935,46.4091,16002.0
2017-11-03 14:35:00,59.51,59.59,59.51,59.59,25868.0,46.4091,46.4715,46.4091,46.4715,25868.0
2017-11-03 14:40:00,59.58,59.59,59.48,59.52,23534.0,46.4637,46.4715,46.3857,46.4169,23534.0
2017-11-03 14:45:00,59.51,59.56,59.51,59.54,14000.0,46.4091,46.4481,46.4091,46.4325,14000.0
2017-11-03 14:50:00,59.56,59.57,59.52,59.53,15682.0,46.4481,46.4559,46.4169,46.4247,15682.0
2017-11-03 14:55:00,59.52,59.56,59.51,59.55,20712.0,46.4169,46.4481,46.4091,46.4403,20712.0
2017-11-03 15:00:00,59.54,59.54,59.49,59.52,27830.0,46.4325,46.4325,46.3935,46.4169,27830.0
2017-11-03 15:05:00,59.52,59.56,59.5,59.53,31546.0,46.4169,46.4481,46.4013,46.4247,31546.0
2017-11-03 15:10:00,59.53,59.56,59.53,59.54,11454.0,46.4247,46.4481,46.4247,46.4325,11454.0
2017-11-03 15:15:00,59.54,59.54,59.47,59.47,12156.0,46.4325,46.4325,46.3779,46.3779,12156.0
2017-11-03 15:20:00,59.47,59.49,59.46,59.48,28752.0,46.3779,46.3935,46.3701,46.3857,28752.0
2017-11-03 15:25:00,59.48,59.51,59.47,59.51,21284.0,46.3857,46.4091,46.3779,46.4091,21284.0
2017-11-03 15:30:00,59.5,59.52,59.47,59.49,33078.0,46.4013,46.4169,46.3779,46.3935,33078.0
2017-11-03 15:35:00,59.49,59.54,59.47,59.49,28252.0,46.3935,46.4325,46.3779,46.3935,28252.0
2017-11-03 15:40:00,59.49,59.52,59.47,59.48,35042.0,46.3935,46.4169,46.3779,46.3857,35042.0
2017-11-03 15:45:00,59.48,59.48,59.37,59.4,40718.0,46.3857,46.3857,46.3,46.3233,40718.0
2017-11-03 15:50:00,59.39,59.46,59.39,59.46,71334.0,46.3155,46.3701,46.3155,46.3701,71334.0
2017-11-03 15:55:00,59.46,59.49,59.45,59.49,119352.0,46.3701,46.3935,46.3623,46.3935,119352.0
2017-11-06 09:30:00,59.66,59.72,59.4,59.4,35838.0,46.5261,46.5729,46.3233,46.3233,35838.0
2017-11-06 09:35:00,59.47,59.58,59.31,59.35,13802.0,46.3779,46.4637,46.2532,46.2844,13802.0
2017-11-06 09:40:00,59.33,59.47,59.27,59.47,15048.0,46.2688,46.3779,46.222,46.3779,15048.0
2017-11-06 09:45:00,59.47,59.48,59.34,59.35,53034.0,46.3779,46.3857,46.2766,46.2844,53034.0
2017-11-06 09:50:00,59.38,59.46,59.31,59.44,36392.0,46.3078,46.3701,46.2532,46.3545,36392.0
2017-11-06 09:55:00,59.44,59.54,59.44,59.49,18142.0,46.3545,46.4325,46.3545,46.3935,18142.0
2017-11-06 10:00:00,59.44,59.45,59.36,59.36,11082.0,46.3545,46.3623,46.2922,46.2922,11082.0
2017-11-06 10:05:00,59.38,59.56,59.38,59.54,16972.0,46.3078,46.4481,46.3078,46.4325,16972.0
2017-11-06 10:10:00,59.54,59.55,59.48,59.55,7248.0,46.4325,46.4403,46.3857,46.4403,7248.0
2017-11-06 10:15:00,59.55,59.58,59.52,59.52,10272.0,46.4403,46.4637,46.4169,46.4169,10272.0
2017-11-06 10:20:00,59.51,59.51,59.41,59.46,6100.0,46.4091,46.4091,46.3311,46.3701,6100.0
2017-11-06 10:25:00,59.45,59.49,59.45,59.49,7800.0,46.3623,46.3935,46.3623,46.3935,7800.0
2017-11-06 10:30:00,59.49,59.51,59.47,59.48,7270.0,46.3935,46.4091,46.3779,46.3857,7270.0
2017-11-06 10:35:00,59.47,59.57,59.47,59.55,11930.0,46.3779,46.4559,46.3779,46.4403,11930.0
2017-11-06 10:40:00,59.56,59.58,59.5,59.5,6640.0,46.4481,46.4637,46.4013,46.4013,6640.0
2017-11-06 10:45:00,59.5,59.52,59.45,59.48,18060.0,46.4013,46.4169,46.3623,46.3857,18060.0
2017-11-06 10:50:00,59.48,59.52,59.45,59.52,5010.0,46.3857,46.4169,46.3623,46.4169,5010.0
2017-11-06 10:55:00,59.52,59.59,59.46,59.56,14628.0,46.4169,46.4715,46.3701,46.4481,14628.0
2017-11-06 11:00:00,59.57,59.6,59.54,59.54,12802.0,46.4559,46.4793,46.4325,46.4325,12802.0
2017-11-06 11:05:00,59.55,59.56,59.47,59.51,11604.0,46.4403,46.4481,46.3779,46.4091,11604.0
2017-11-06 11:10:00,59.51,59.59,59.49,59.58,6200.0,46.4091,46.4715,46.3935,46.4637,6200.0
2017-11-06 11:15:00,59.58,59.6,59.52,59.57,15000.0,46.4637,46.4793,46.4169,46.4559,15000.0
2017-11-06 11:20:00,59.56,59.56,59.47,59.51,7854.0,46.4481,46.4481,46.3779,46.4091,7854.0
2017-11-06 11:25:00,59.51,59.59,59.48,59.57,9940.0,46.4091,46.4715,46.3857,46.4559,9940.0
2017-11-06 11:30:00,59.56,59.69,59.55,59.68,8954.0,46.4481,46.5495,46.4403,46.5417,8954.0
2017-11-06 11:35:00,59.67,59.7,59.63,59.67,8980.0,46.5339,46.5573,46.5027,46.5339,8980.0
2017-11-06 11:40:00,59.67,59.67,59.62,59.63,5590.0,46.5339,46.5339,46.4949,46.5027,5590.0
2017-11-06 11:45:00,59.64,59.67,59.63,59.64,4488.0,46.5105,46.5339,46.5027,46.5105,4488.0
2017-11-06 11:50:00,59.63,59.63,59.54,59.56,28274.0,46.5027,46.5027,46.4325,46.4481,28274.0
2017-11-06 11:55:00,59.54,59.6,59.54,59.57,11764.0,46.4325,46.4793,46.4325,46.4559,11764.0
2017-11-06 12:00:00,59.58,59.6,59.54,59.54,11400.0,46.4637,46.4793,46.4325,46.4325,11400.0
2017-11-06 12:05:00,59.54,59.54,59.49,59.51,14070.0,46.4325,46.4325,46.3935,46.4091,14070.0
2017-11-06 12:10:00,59.48,59.49,59.47,59.48,4804.0,46.3857,46.3935,46.3779,46.3857,4804.0
2017-11-06 12:15:00,59.47,59.49,59.45,59.48,6380.0,46.3779,46.3935,46.3623,46.3857,6380.0
2017-11-06 12:20:00,59.48,59.49,59.45,59.46,9368.0,46.3857,46.3935,46.3623,46.3701,9368.0
2017-11-06 12:25:00,59.46,59.48,59.44,59.48,11052.0,46.3701,46.3857,46.3545,46.3857,11052.0
2017-11-06 12:30:00,59.46,59.51,59.46,59.51,9236.0,46.3701,46.4091,46.3701,46.4091,9236.0
2017-11-06 12:35:00,59.52,59.54,59.51,59.51,9488.0,46.4169,46.4325,46.4091,46.4091,9488.0
2017-11-06 12:40:00,59.51,59.51,59.48,59.51,9318.0,46.4091,46.4091,46.3857,46.4091,9318.0
2017-11-06 12:45:00,59.49,59.49,59.42,59.44,16524.0,46.3935,46.3935,46.3389,46.3545,16524.0
2017-11-06 12:50:00,59.45,59.5,59.44,59.49,8400.0,46.3623,46.4013,46.3545,46.3935,8400.0
2017-11-06 12:55:00,59.49,59.49,59.45,59.45,7666.0,46.3935,46.3935,46.3623,46.3623,7666.0
2017-11-06 13:00:00,59.46,59.51,59.45,59.51,10040.0,46.3701,46.4091,46.3623,46.4091,10040.0
2017-11-06 13:05:00,59.52,59.53,59.5,59.53,7410.0,46.4169,46.4247,46.4013,46.4247,7410.0
2017-11-06 13:10:00,59.54,59.54,59.48,59.52,6048.0,46.4325,46.4325,46.3857,46.4169,6048.0
2017-11-06 13:15:00,59.51,59.55,59.47,59.52,26076.0,46.4091,46.4403,46.3779,46.4169,26076.0
2017-11-06 13:20:00,59.54,59.55,59.48,59.49,8054.0,46.4325,46.4403,46.3857,46.3935,8054.0
2017-11-06 13:25:00,59.49,59.49,59.46,59.49,12372.0,46.3935,46.3935,46.3701,46.3935,12372.0
2017-11-06 13:30:00,59.49,59.51,59.49,59.51,8582.0,46.3935,46.4091,46.3935,46.4091,8582.0
2017-11-06 13:35:00,59.51,59.53,59.49,59.53,8838.0,46.4091,46.4247,46.3935,46.4247,8838.0
2017-11-06 13:40:00,59.52,59.54,59.49,59.49,9000.0,46.4169,46.4325,46.3935,46.3935,9000.0
2017-11-06 13:45:00,59.52,59.52,59.49,59.52,8842.0,46.4169,46.4169,46.3935,46.4169,8842.0
2017-11-06 13:50:00,59.51,59.52,59.51,59.52,8000.0,46.4091,46.4169,46.4091,46.4169,8000.0
2017-11-06 13:55:00,59.51,59.53,59.51,59.52,4314.0,46.4091,46.4247,46.4091,46.4169,4314.0
2017-11-06 14:00:00,59.5,59.5,59.42,59.45,13472.0,46.4013,46.4013,46.3389,46.3623,13472.0
2017-11-06 14:05:00,59.45,59.49,59.43,59.48,16742.0,46.3623,46.3935,46.3467,46.3857,16742.0
2017-11-06 14:10:00,59.48,59.48,59.44,59.44,15406.0,46.3857,46.3857,46.3545,46.3545,15406.0
2017-11-06 14:15:00,59.44,59.47,59.43,59.44,9914.0,46.3545,46.3779,46.3467,46.3545,9914.0
2017-11-06 14:20:00,59.44,59.48,59.43,59.48,9404.0,46.3545,46.3857,46.3467,46.3857,9404.0
2017-11-06 14:25:00,59.48,59.52,59.47,59.48,13806.0,46.3857,46.4169,46.3779,46.3857,13806.0
2017-11-06 14:30:00,59.47,59.49,59.45,59.45,7192.0,46.3779,46.3935,46.3623,46.3623,7192.0
2017-11-06 14:35:00,59.43,59.44,59.4,59.4,10270.0,46.3467,46.3545,46.3233,46.3233,10270.0
2017-11-06 14:40:00,59.41,59.43,59.39,59.41,18980.0,46.3311,46.3467,46.3155,46.3311,18980.0
2017-11-06 14:45:00,59.42,59.43,59.39,59.41,11866.0,46.3389,46.3467,46.3155,46.3311,11866.0
2017-11-06 14:50:00,59.41,59.44,59.41,59.43,7794.0,46.3311,46.3545,46.3311,46.3467,7794.0
2017-11-06 14:55:00,59.43,59.47,59.43,59.47,5600.0,46.3467,46.3779,46.3467,46.3779,5600.0
2017-11-06 15:00:00,59.47,59.52,59.46,59.52,17394.0,46.3779,46.4169,46.3701,46.4169,17394.0
2017-11-06 15:05:00,59.52,59.62,59.52,59.58,99472.0,46.4169,46.4949,46.4169,46.4637,99472.0
2017-11-06 15:10:00,59.57,59.57,59.51,59.54,27136.0,46.4559,46.4559,46.4091,46.4325,27136.0
2017-11-06 15:15:00,59.54,59.55,59.47,59.5,100286.0,46.4325,46.4403,46.3779,46.4013,100286.0
2017-11-06 15:20:00,59.51,59.53,59.49,59.52,62454.0,46.4091,46.4247,46.3935,46.4169,62454.0
2017-11-06 15:25:00,59.52,59.59,59.52,59.59,24860.0,46.4169,46.4715,46.4169,46.4715,24860.0
2017-11-06 15:30:00,59.58,59.63,59.58,59.61,29480.0,46.4637,46.5027,46.4637,46.4871,29480.0
2017-11-06 15:35:00,59.6,59.61,59.56,59.57,39276.0,46.4793,46.4871,46.4481,46.4559,39276.0
2017-11-06 15:40:00,59.57,59.6,59.47,59.49,28304.0,46.4559,46.4793,46.3779,46.3935,28304.0
2017-11-06 15:45:00,59.48,59.51,59.44,59.51,29202.0,46.3857,46.4091,46.3545,46.4091,29202.0
2017-11-06 15:50:00,59.5,59.5,59.4,59.4,51006.0,46.4013,46.4013,46.3233,46.3233,51006.0
2017-11-06 15:55:00,59.4,59.46,59.4,59.44,129984.0,46.3233,46.3701,46.3233,46.3545,129984.0
2017-11-07 09:30:00,59.49,59.57,59.27,59.36,57920.0,46.3935,46.4559,46.222,46.2922,57920.0
2017-11-07 09:35:00,59.36,59.52,59.36,59.49,23066.0,46.2922,46.4169,46.2922,46.3935,23066.0
2017-11-07 09:40:00,59.49,59.63,59.49,59.55,18502.0,46.3935,46.5027,46.3935,46.4403,18502.0
2017-11-07 09:45:00,59.59,59.59,59.56,59.59,4800.0,46.4715,46.4715,46.4481,46.4715,4800.0
2017-11-07 09:50:00,59.6,59.61,59.55,59.58,27992.0,46.4793,46.4871,46.4403,46.4637,27992.0
2017-11-07 09:55:00,59.59,59.71,59.59,59.71,6252.0,46.4715,46.5651,46.4715,46.5651,6252.0
2017-11-07 10:00:00,59.69,59.75,59.68,59.73,21652.0,46.5495,46.5963,46.5417,46.5807,21652.0
2017-11-07 10:05:00,59.71,59.74,59.64,59.64,15380.0,46.5651,46.5885,46.5105,46.5105,15380.0
2017-11-07 10:10:00,59.63,59.63,59.57,59.6,13104.0,46.5027,46.5027,46.4559,46.4793,13104.0
2017-11-07 10:15:00,59.59,59.6,59.51,59.6,10836.0,46.4715,46.4793,46.4091,46.4793,10836.0
2017-11-07 10:20:00,59.61,59.61,59.52,59.57,14774.0,46.4871,46.4871,46.4169,46.4559,14774.0
2017-11-07 10:25:00,59.58,59.64,59.58,59.63,9250.0,46.4637,46.5105,46.4637,46.5027,9250.0
2017-11-07 10:30:00,59.64,59.64,59.52,59.59,18332.0,46.5105,46.5105,46.4169,46.4715,18332.0
2017-11-07 10:35:00,59.59,59.65,59.57,59.65,6774.0,46.4715,46.5183,46.4559,46.5183,6774.0
2017-11-07 10:40:00,59.66,59.68,59.61,59.66,44130.0,46.5261,46.5417,46.4871,46.5261,44130.0
2017-11-07 10:45:00,59.68,59.69,59.62,59.69,13466.0,46.5417,46.5495,46.4949,46.5495,13466.0
2017-11-07 10:50:00,59.69,59.81,59.69,59.7,16484.0,46.5495,46.6431,46.5495,46.5573,16484.0
2017-11-07 10:55:00,59.7,59.76,59.68,59.73,14434.0,46.5573,46.6041,46.5417,46.5807,14434.0
2017-11-07 11:00:00,59.71,59.82,59.71,59.82,11030.0,46.5651,46.6509,46.5651,46.6509,11030.0
2017-11-07 11:05:00,59.81,59.92,59.81,59.88,18600.0,46.6431,46.7289,46.6431,46.6977,18600.0
2017-11-07 11:10:00,59.85,59.95,59.85,59.94,25120.0,46.6743,46.7523,46.6743,46.7445,25120.0
2017-11-07 11:15:00,59.94,59.97,59.91,59.97,7200.0,46.7445,46.7679,46.7211,46.7679,7200.0
2017-11-07 11:20:00,59.97,59.98,59.95,59.98,27634.0,46.7679,46.7757,46.7523,46.7757,27634.0
2017-11-07 11:25:00,59.99,60.04,59.99,60.01,24012.0,46.7835,46.8225,46.7835,46.7991,24012.0
2017-11-07 11:30:00,60.01,60.05,59.99,60.04,17964.0,46.7991,46.8303,46.7835,46.8225,17964.0
2017-11-07 11:35:00,60.02,60.02,59.93,59.95,13670.0,46.8069,46.8069,46.7367,46.7523,13670.0
2017-11-07 11:40:00,59.95,60.01,59.95,59.99,10900.0,46.7523,46.7991,46.7523,46.7835,10900.0
2017-11-07 11:45:00,60.02,60.07,60.01,60.06,5200.0,46.8069,46.8459,46.7991,46.8381,5200.0
2017-11-07 11:50:00,60.06,60.12,60.04,60.09,12194.0,46.8381,46.8848,46.8225,46.8614,12194.0
2017-11-07 11:55:00,60.1,60.11,60.08,60.1,15994.0,46.8692,46.877,46.8536,46.8692,15994.0
2017-11-07 12:00:00,60.09,60.13,60.08,60.1,16700.0,46.8614,46.8926,46.8536,46.8692,16700.0
2017-11-07 12:05:00,60.1,60.12,60.06,60.08,19354.0,46.8692,46.8848,46.8381,46.8536,19354.0
2017-11-07 12:10:00,60.08,60.15,60.07,60.15,10326.0,46.8536,46.9082,46.8459,46.9082,10326.0
2017-11-07 12:15:00,60.13,60.17,60.12,60.13,9560.0,46.8926,46.9238,46.8848,46.8926,9560.0
2017-11-07 12:20:00,60.12,60.24,60.12,60.21,17544.0,46.8848,46.9784,46.8848,46.955,17544.0
2017-11-07 12:25:00,60.22,60.24,60.21,60.21,9246.0,46.9628,46.9784,46.955,46.955,9246.0
2017-11-07 12:30:00,60.2,60.26,60.2,60.23,18070.0,46.9472,46.994,46.9472,46.9706,18070.0
2017-11-07 12:35:00,60.23,60.26,60.2,60.25,26518.0,46.9706,46.994,46.9472,46.9862,26518.0
2017-11-07 12:40:00,60.24,60.27,60.23,60.25,14306.0,46.9784,47.0018,46.9706,46.9862,14306.0
2017-11-07 12:45:00,60.25,60.28,60.24,60.26,10980.0,46.9862,47.0096,46.9784,46.994,10980.0
2017-11-07 12:50:00,60.27,60.3,60.27,60.3,10086.0,47.0018,47.0252,47.0018,47.0252,10086.0
2017-11-07 12:55:00,60.29,60.3,60.24,60.26,9252.0,47.0174,47.0252,46.9784,46.994,9252.0
2017-11-07 13:00:00,60.25,60.27,60.25,60.27,7400.0,46.9862,47.0018,46.9862,47.0018,7400.0
2017-11-07 13:05:00,60.29,60.35,60.28,60.35,7298.0,47.0174,47.0642,47.0096,47.0642,7298.0
2017-11-07 13:10:00,60.34,60.37,60.27,60.27,33690.0,47.0564,47.0798,47.0018,47.0018,33690.0
2017-11-07 13:15:00,60.27,60.27,60.19,60.25,19828.0,47.0018,47.0018,46.9394,46.9862,19828.0
2017-11-07 13:20:00,60.25,60.27,60.16,60.23,18472.0,46.9862,47.0018,46.916,46.9706,18472.0
2017-11-07 13:25:00,60.23,60.25,60.19,60.24,15362.0,46.9706,46.9862,46.9394,46.9784,15362.0
2017-11-07 13:30:00,60.24,60.33,60.24,60.27,12078.0,46.9784,47.0486,46.9784,47.0018,12078.0
2017-11-07 13:35:00,60.27,60.33,60.26,60.33,17000.0,47.0018,47.0486,46.994,47.0486,17000.0
2017-11-07 13:40:00,60.33,60.37,60.33,60.37,25848.0,47.0486,47.0798,47.0486,47.0798,25848.0
2017-11-07 13:45:00,60.38,60.38,60.35,60.38,7200.0,47.0876,47.0876,47.0642,47.0876,7200.0
2017-11-07 13:50:00,60.39,60.4,60.38,60.4,12304.0,47.0954,47.1032,47.0876,47.1032,12304.0
2017-11-07 13:55:00,60.4,60.41,60.37,60.39,16674.0,47.1032,47.111,47.0798,47.0954,16674.0
2017-11-07 14:00:00,60.38,60.43,60.38,60.42,17654.0,47.0876,47.1266,47.0876,47.1188,17654.0
2017-11-07 14:05:00,60.42,60.43,60.37,60.37,35258.0,47.1188,47.1266,47.0798,47.0798,35258.0
2017-11-07 14:10:00,60.38,60.38,60.29,60.31,54166.0,47.0876,47.0876,47.0174,47.033,54166.0
2017-11-07 14:15:00,60.32,60.32,60.17,60.24,15542.0,47.0408,47.0408,46.9238,46.9784,15542.0
2017-11-07 14:20:00,60.24,60.26,60.21,60.21,9136.0,46.9784,46.994,46.955,46.955,9136.0
2017-11-07 14:25:00,60.23,60.27,60.2,60.25,6400.0,46.9706,47.0018,46.9472,46.9862,6400.0
2017-11-07 14:30:00,60.25,60.27,60.25,60.27,6620.0,46.9862,47.0018,46.9862,47.0018,6620.0
2017-11-07 14:35:00,60.27,60.33,60.27,60.33,13272.0,47.0018,47.0486,47.0018,47.0486,13272.0
2017-11-07 14:40:00,60.32,60.33,60.27,60.31,11072.0,47.0408,47.0486,47.0018,47.033,11072.0
2017-11-07 14:45:00,60.31,60.31,60.28,60.29,10400.0,47.033,47.033,47.0096,47.0174,10400.0
2017-11-07 14:50:00,60.29,60.3,60.27,60.3,14998.0,47.0174,47.0252,47.0018,47.0252,14998.0
2017-11-07 14:55:00,60.3,60.32,60.29,60.32,12476.0,47.0252,47.0408,47.0174,47.0408,12476.0
2017-11-07 15:00:00,60.32,60.35,60.3,60.34,19358.0,47.0408,47.0642,47.0252,47.0564,19358.0
2017-11-07 15:05:00,60.35,60.43,60.35,60.42,16822.0,47.0642,47.1266,47.0642,47.1188,16822.0
2017-11-07 15:10:00,60.43,60.43,60.32,60.33,13200.0,47.1266,47.1266,47.0408,47.0486,13200.0
2017-11-07 15:15:00,60.32,60.34,60.31,60.34,12218.0,47.0408,47.0564,47.033,47.0564,12218.0
2017-11-07 15:20:00,60.34,60.38,60.33,60.36,18828.0,47.0564,47.0876,47.0486,47.072,18828.0
2017-11-07 15:25:00,60.35,60.35,60.32,60.32,21900.0,47.0642,47.0642,47.0408,47.0408,21900.0
2017-11-07 15:30:00,60.32,60.35,60.31,60.35,22506.0,47.0408,47.0642,47.033,47.0642,22506.0
2017-11-07 15:35:00,60.34,60.36,60.34,60.34,28124.0,47.0564,47.072,47.0564,47.0564,28124.0
2017-11-07 15:40:00,60.34,60.36,60.34,60.35,24042.0,47.0564,47.072,47.0564,47.0642,24042.0
2017-11-07 15:45:00,60.35,60.35,60.31,60.34,51550.0,47.0642,47.0642,47.033,47.0564,51550.0
2017-11-07 15:50:00,60.34,60.35,60.32,60.33,40146.0,47.0564,47.0642,47.0408,47.0486,40146.0
2017-11-07 15:55:00,60.33,60.33,60.24,60.27,144820.0,47.0486,47.0486,46.9784,47.0018,144820.0
2017-11-08 09:30:00,60.13,60.4,60.07,60.4,22712.0,46.8926,47.1032,46.8459,47.1032,22712.0
2017-11-08 09:35:00,60.43,60.59,60.33,60.51,55382.0,47.1266,47.2514,47.0486,47.189,55382.0
2017-11-08 09:40:00,60.49,60.58,60.46,60.58,7468.0,47.1734,47.2436,47.15,47.2436,7468.0
2017-11-08 09:45:00,60.54,60.63,60.52,60.62,15408.0,47.2124,47.2826,47.1968,47.2748,15408.0
2017-11-08 09:50:00,60.61,60.63,60.57,60.62,8800.0,47.267,47.2826,47.2358,47.2748,8800.0
2017-11-08 09:55:00,60.62,60.62,60.54,60.55,18372.0,47.2748,47.2748,47.2124,47.2202,18372.0
2017-11-08 10:00:00,60.56,60.59,60.52,60.57,30444.0,47.228,47.2514,47.1968,47.2358,30444.0
2017-11-08 10:05:00,60.57,60.62,60.57,60.62,26710.0,47.2358,47.2748,47.2358,47.2748,26710.0
2017-11-08 10:10:00,60.63,60.69,60.59,60.59,27538.0,47.2826,47.3294,47.2514,47.2514,27538.0
2017-11-08 10:15:00,60.6,60.6,60.48,60.48,135400.0,47.2592,47.2592,47.1656,47.1656,135400.0
2017-11-08 10:20:00,60.47,60.48,60.4,60.44,21128.0,47.1578,47.1656,47.1032,47.1344,21128.0
2017-11-08 10:25:00,60.44,60.47,60.43,60.45,27820.0,47.1344,47.1578,47.1266,47.1422,27820.0
2017-11-08 10:30:00,60.46,60.46,60.35,60.35,17722.0,47.15,47.15,47.0642,47.0642,17722.0
2017-11-08 10:35:00,60.35,60.35,60.28,60.35,10200.0,47.0642,47.0642,47.0096,47.0642,10200.0
2017-11-08 10:40:00,60.35,60.35,60.3,60.32,14612.0,47.0642,47.0642,47.0252,47.0408,14612.0
2017-11-08 10:45:00,60.31,60.33,60.3,60.31,12250.0,47.033,47.0486,47.0252,47.033,12250.0
2017-11-08 10:50:00,60.32,60.38,60.31,60.34,20488.0,47.0408,47.0876,47.033,47.0564,20488.0
2017-11-08 10:55:00,60.34,60.41,60.34,60.38,16588.0,47.0564,47.111,47.0564,47.0876,16588.0
2017-11-08 11:00:00,60.39,60.41,60.38,60.39,19438.0,47.0954,47.111,47.0876,47.0954,19438.0
2017-11-08 11:05:00,60.4,60.42,60.35,60.4,32650.0,47.1032,47.1188,47.0642,47.1032,32650.0
2017-11-08 11:10:00,60.39,60.48,60.38,60.48,22716.0,47.0954,47.1656,47.0876,47.1656,22716.0
2017-11-08 11:15:00,60.48,60.48,60.39,60.39,27558.0,47.1656,47.1656,47.0954,47.0954,27558.0
2017-11-08 11:20:00,60.38,60.4,60.21,60.26,106040.0,47.0876,47.1032,46.955,46.994,106040.0
2017-11-08 11:25:00,60.23,60.27,60.13,60.26,53776.0,46.9706,47.0018,46.8926,46.994,53776.0
2017-11-08 11:30:00,60.26,60.37,60.25,60.31,118036.0,46.994,47.0798,46.9862,47.033,118036.0
2017-11-08 11:35:00,60.3,60.32,60.18,60.32,32100.0,47.0252,47.0408,46.9316,47.0408,32100.0
2017-11-08 11:40:00,60.32,60.4,60.31,60.37,59140.0,47.0408,47.1032,47.033,47.0798,59140.0
2017-11-08 11:45:00,60.35,60.38,60.31,60.35,40134.0,47.0642,47.0876,47.033,47.0642,40134.0
2017-11-08 11:50:00,60.34,60.34,60.18,60.19,19450.0,47.0564,47.0564,46.9316,46.9394,19450.0
2017-11-08 11:55:00,60.19,60.22,60.1,60.19,35160.0,46.9394,46.9628,46.8692,46.9394,35160.0
2017-11-08 12:00:00,60.18,60.19,60.1,60.13,24526.0,46.9316,46.9394,46.8692,46.8926,24526.0
2017-11-08 12:05:00,60.12,60.13,60.11,60.12,15268.0,46.8848,46.8926,46.877,46.8848,15268.0
2017-11-08 12:10:00,60.12,60.15,60.09,60.12,15298.0,46.8848,46.9082,46.8614,46.8848,15298.0
2017-11-08 12:15:00,60.13,60.13,60.1,60.13,14400.0,46.8926,46.8926,46.8692,46.8926,14400.0
2017-11-08 12:20:00,60.13,60.13,60.1,60.12,8424.0,46.8926,46.8926,46.8692,46.8848,8424.0
2017-11-08 12:25:00,60.12,60.16,60.11,60.16,10030.0,46.8848,46.916,46.877,46.916,10030.0
2017-11-08 12:30:00,60.16,60.21,60.15,60.21,17050.0,46.916,46.955,46.9082,46.955,17050.0
2017-11-08 12:35:00,60.23,60.25,60.2,60.21,10632.0,46.9706,46.9862,46.9472,46.955,10632.0
2017-11-08 12:40:00,60.21,60.22,60.16,60.16,11000.0,46.955,46.9628,46.916,46.916,11000.0
2017-11-08 12:45:00,60.17,60.19,60.16,60.17,5992.0,46.9238,46.9394,46.916,46.9238,5992.0
2017-11-08 12:50:00,60.17,60.24,60.17,60.21,10898.0,46.9238,46.9784,46.9238,46.955,10898.0
2017-11-08 12:55:00,60.21,60.21,60.17,60.19,7830.0,46.955,46.955,46.9238,46.9394,7830.0
2017-11-08 13:00:00,60.18,60.18,60.13,60.18,16670.0,46.9316,46.9316,46.8926,46.9316,16670.0
2017-11-08 13:05:00,60.21,60.29,60.21,60.28,8200.0,46.955,47.0174,46.955,47.0096,8200.0
2017-11-08 13:10:00,60.27,60.35,60.24,60.31,25966.0,47.0018,47.0642,46.9784,47.033,25966.0
2017-11-08 13:15:00,60.31,60.32,60.2,60.2,15144.0,47.033,47.0408,46.9472,46.9472,15144.0
2017-11-08 13:20:00,60.21,60.23,60.18,60.23,11200.0,46.955,46.9706,46.9316,46.9706,11200.0
2017-11-08 13:25:00,60.23,60.3,60.23,60.24,6948.0,46.9706,47.0252,46.9706,46.9784,6948.0
2017-11-08 13:30:00,60.24,60.28,60.24,60.27,5050.0,46.9784,47.0096,46.9784,47.0018,5050.0
2017-11-08 13:35:00,60.29,60.3,60.27,60.27,10514.0,47.0174,47.0252,47.0018,47.0018,10514.0
2017-11-08 13:40:00,60.28,60.32,60.28,60.31,3492.0,47.0096,47.0408,47.0096,47.033,3492.0
2017-11-08 13:45:00,60.31,60.32,60.28,60.28,10430.0,47.033,47.0408,47.0096,47.0096,10430.0
2017-11-08 13:50:00,60.27,60.33,60.24,60.3,9148.0,47.0018,47.0486,46.9784,47.0252,9148.0
2017-11-08 13:55:00,60.3,60.32,60.27,60.32,7084.0,47.0252,47.0408,47.0018,47.0408,7084.0
2017-11-08 14:00:00,60.33,60.33,60.29,60.31,14680.0,47.0486,47.0486,47.0174,47.033,14680.0
2017-11-08 14:05:00,60.32,60.35,60.31,60.34,6216.0,47.0408,47.0642,47.033,47.0564,6216.0
2017-11-08 14:10:00,60.34,60.35,60.33,60.35,7254.0,47.0564,47.0642,47.0486,47.0642,7254.0
2017-11-08 14:15:00,60.34,60.34,60.32,60.33,5962.0,47.0564,47.0564,47.0408,47.0486,5962.0
2017-11-08 14:20:00,60.34,60.41,60.34,60.41,9992.0,47.0564,47.111,47.0564,47.111,9992.0
2017-11-08 14:25:00,60.42,60.46,60.41,60.45,15890.0,47.1188,47.15,47.111,47.1422,15890.0
2017-11-08 14:30:00,60.45,60.49,60.44,60.49,8012.0,47.1422,47.1734,47.1344,47.1734,8012.0
2017-11-08 14:35:00,60.5,60.51,60.47,60.48,12914.0,47.1812,47.189,47.1578,47.1656,12914.0
2017-11-08 14:40:00,60.47,60.48,60.45,60.46,8594.0,47.1578,47.1656,47.1422,47.15,8594.0
2017-11-08 14:45:00,60.46,60.51,60.45,60.49,25806.0,47.15,47.189,47.1422,47.1734,25806.0
2017-11-08 14:50:00,60.49,60.51,60.49,60.49,23268.0,47.1734,47.189,47.1734,47.1734,23268.0
2017-11-08 14:55:00,60.49,60.51,60.46,60.49,29796.0,47.1734,47.189,47.15,47.1734,29796.0
2017-11-08 15:00:00,60.49,60.54,60.48,60.54,36822.0,47.1734,47.2124,47.1656,47.2124,36822.0
2017-11-08 15:05:00,60.53,60.6,60.52,60.56,48410.0,47.2046,47.2592,47.1968,47.228,48410.0
2017-11-08 15:10:00,60.55,60.56,60.53,60.53,35286.0,47.2202,47.228,47.2046,47.2046,35286.0
2017-11-08 15:15:00,60.53,60.57,60.52,60.52,42168.0,47.2046,47.2358,47.1968,47.1968,42168.0
2017-11-08 15:20:00,60.52,60.56,60.5,60.55,31924.0,47.1968,47.228,47.1812,47.2202,31924.0
2017-11-08 15:25:00,60.56,60.57,60.54,60.56,38368.0,47.228,47.2358,47.2124,47.228,38368.0
2017-11-08 15:30:00,60.57,60.57,60.55,60.56,49000.0,47.2358,47.2358,47.2202,47.228,49000.0
2017-11-08 15:35:00,60.56,60.61,60.56,60.61,48716.0,47.228,47.267,47.228,47.267,48716.0
2017-11-08 15:40:00,60.6,60.6,60.51,60.52,57848.0,47.2592,47.2592,47.189,47.1968,57848.0
2017-11-08 15:45:00,60.52,60.54,60.49,60.52,57384.0,47.1968,47.2124,47.1734,47.1968,57384.0
2017-11-08 15:50:00,60.51,60.54,60.48,60.5,72458.0,47.189,47.2124,47.1656,47.1812,72458.0
2017-11-08 15:55:00,60.51,60.56,60.49,60.52,208258.0,47.189,47.228,47.1734,47.1968,208258.0
2017-11-09 09:30:00,60.3,60.48,60.29,60.35,16850.0,47.0252,47.1656,47.0174,47.0642,16850.0
2017-11-09 09:35:00,60.37,60.43,60.3,60.4,4236.0,47.0798,47.1266,47.0252,47.1032,4236.0
2017-11-09 09:40:00,60.35,60.52,60.35,60.52,14844.0,47.0642,47.1968,47.0642,47.1968,14844.0
2017-11-09 09:45:00,60.49,60.66,60.49,60.66,5904.0,47.1734,47.306,47.1734,47.306,5904.0
2017-11-09 09:50:00,60.67,60.74,60.62,60.68,16970.0,47.3138,47.3684,47.2748,47.3216,16970.0
2017-11-09 09:55:00,60.72,60.72,60.62,60.66,22192.0,47.3528,47.3528,47.2748,47.306,22192.0
2017-11-09 10:00:00,60.64,60.83,60.64,60.71,32572.0,47.2904,47.4385,47.2904,47.345,32572.0
2017-11-09 10:05:00,60.71,60.74,60.69,60.73,12120.0,47.345,47.3684,47.3294,47.3606,12120.0
2017-11-09 10:10:00,60.76,60.77,60.63,60.63,10600.0,47.3839,47.3917,47.2826,47.2826,10600.0
2017-11-09 10:15:00,60.65,60.78,60.63,60.7,23402.0,47.2982,47.3995,47.2826,47.3372,23402.0
2017-11-09 10:20:00,60.65,60.68,60.59,60.59,5200.0,47.2982,47.3216,47.2514,47.2514,5200.0
2017-11-09 10:25:00,60.6,60.74,60.52,60.74,15300.0,47.2592,47.3684,47.1968,47.3684,15300.0
2017-11-09 10:30:00,60.74,60.84,60.71,60.82,18652.0,47.3684,47.4463,47.345,47.4307,18652.0
2017-11-09 10:35:00,60.82,60.85,60.7,60.74,27432.0,47.4307,47.4541,47.3372,47.3684,27432.0
2017-11-09 10:40:00,60.74,60.85,60.6,60.6,22948.0,47.3684,47.4541,47.2592,47.2592,22948.0
2017-11-09 10:45:00,60.62,60.62,60.56,60.58,9800.0,47.2748,47.2748,47.228,47.2436,9800.0
2017-11-09 10:50:00,60.56,60.56,60.51,60.52,8200.0,47.228,47.228,47.189,47.1968,8200.0
2017-11-09 10:55:00,60.52,60.52,60.48,60.5,24836.0,47.1968,47.1968,47.1656,47.1812,24836.0
2017-11-09 11:00:00,60.52,60.52,60.49,60.52,10434.0,47.1968,47.1968,47.1734,47.1968,10434.0
2017-11-09 11:05:00,60.49,60.54,60.45,60.54,15930.0,47.1734,47.2124,47.1422,47.2124,15930.0
2017-11-09 11:10:00,60.54,60.58,60.52,60.55,18856.0,47.2124,47.2436,47.1968,47.2202,18856.0
2017-11-09 11:15:00,60.55,60.59,60.54,60.59,6018.0,47.2202,47.2514,47.2124,47.2514,6018.0
2017-11-09 11:20:00,60.59,60.7,60.59,60.67,18740.0,47.2514,47.3372,47.2514,47.3138,18740.0
2017-11-09 11:25:00,60.66,60.67,60.54,60.6,6200.0,47.306,47.3138,47.2124,47.2592,6200.0
2017-11-09 11:30:00,60.59,60.62,60.56,60.59,12206.0,47.2514,47.2748,47.228,47.2514,12206.0
2017-11-09 11:35:00,60.6,60.6,60.47,60.48,7400.0,47.2592,47.2592,47.1578,47.1656,7400.0
2017-11-09 11:40:00,60.46,60.57,60.44,60.51,31812.0,47.15,47.2358,47.1344,47.189,31812.0
2017-11-09 11:45:00,60.49,60.55,60.49,60.55,12610.0,47.1734,47.2202,47.1734,47.2202,12610.0
2017-11-09 11:50:00,60.55,60.58,60.51,60.56,41778.0,47.2202,47.2436,47.189,47.228,41778.0
2017-11-09 11:55:00,60.58,60.71,60.58,60.71,11798.0,47.2436,47.345,47.2436,47.345,11798.0
2017-11-09 12:00:00,60.71,60.71,60.54,60.57,25546.0,47.345,47.345,47.2124,47.2358,25546.0
2017-11-09 12:05:00,60.52,60.55,60.48,60.49,7000.0,47.1968,47.2202,47.1656,47.1734,7000.0
2017-11-09 12:10:00,60.49,60.58,60.49,60.54,13302.0,47.1734,47.2436,47.1734,47.2124,13302.0
2017-11-09 12:15:00,60.52,60.59,60.49,60.57,15038.0,47.1968,47.2514,47.1734,47.2358,15038.0
2017-11-09 12:20:00,60.57,60.62,60.52,60.62,6494.0,47.2358,47.2748,47.1968,47.2748,6494.0
2017-11-09 12:25:00,60.64,60.64,60.54,60.56,9742.0,47.2904,47.2904,47.2124,47.228,9742.0
2017-11-09 12:30:00,60.56,60.63,60.56,60.61,10340.0,47.228,47.2826,47.228,47.267,10340.0
2017-11-09 12:35:00,60.6,60.6,60.5,60.5,8236.0,47.2592,47.2592,47.1812,47.1812,8236.0
2017-11-09 12:40:00,60.52,60.53,60.48,60.49,14132.0,47.1968,47.2046,47.1656,47.1734,14132.0
2017-11-09 12:45:00,60.49,60.56,60.49,60.56,3934.0,47.1734,47.228,47.1734,47.228,3934.0
2017-11-09 12:50:00,60.56,60.56,60.49,60.53,8000.0,47.228,47.228,47.1734,47.2046,8000.0
2017-11-09 12:55:00,60.51,60.52,60.47,60.5,11800.0,47.189,47.1968,47.1578,47.1812,11800.0
2017-11-09 13:00:00,60.48,60.54,60.48,60.53,3400.0,47.1656,47.2124,47.1656,47.2046,3400.0
2017-11-09 13:05:00,60.57,60.58,60.52,60.54,6050.0,47.2358,47.2436,47.1968,47.2124,6050.0
2017-11-09 13:10:00,60.53,60.58,60.53,60.56,5400.0,47.2046,47.2436,47.2046,47.228,5400.0
2017-11-09 13:15:00,60.56,60.57,60.54,60.56,5040.0,47.228,47.2358,47.2124,47.228,5040.0
2017-11-09 13:20:00,60.54,60.55,60.49,60.49,6112.0,47.2124,47.2202,47.1734,47.1734,6112.0
2017-11-09 13:25:00,60.5,60.58,60.49,60.57,5892.0,47.1812,47.2436,47.1734,47.2358,5892.0
2017-11-09 13:30:00,60.56,60.62,60.56,60.6,10802.0,47.228,47.2748,47.228,47.2592,10802.0
2017-11-09 13:35:00,60.59,60.62,60.55,60.56,10160.0,47.2514,47.2748,47.2202,47.228,10160.0
2017-11-09 13:40:00,60.54,60.57,60.54,60.54,4050.0,47.2124,47.2358,47.2124,47.2124,4050.0
2017-11-09 13:45:00,60.53,60.55,60.52,60.52,3162.0,47.2046,47.2202,47.1968,47.1968,3162.0
2017-11-09 13:50:00,60.52,60.54,60.48,60.48,14462.0,47.1968,47.2124,47.1656,47.1656,14462.0
2017-11-09 13:55:00,60.49,60.49,60.45,60.47,19142.0,47.1734,47.1734,47.1422,47.1578,19142.0
2017-11-09 14:00:00,60.47,60.5,60.45,60.5,7240.0,47.1578,47.1812,47.1422,47.1812,7240.0
2017-11-09 14:05:00,60.49,60.51,60.48,60.49,11746.0,47.1734,47.189,47.1656,47.1734,11746.0
2017-11-09 14:10:00,60.52,60.58,60.52,60.57,14598.0,47.1968,47.2436,47.1968,47.2358,14598.0
2017-11-09 14:15:00,60.55,60.58,60.55,60.57,20600.0,47.2202,47.2436,47.2202,47.2358,20600.0
2017-11-09 14:20:00,60.56,60.6,60.55,60.6,7526.0,47.228,47.2592,47.2202,47.2592,7526.0
2017-11-09 14:25:00,60.63,60.67,60.6,60.63,13606.0,47.2826,47.3138,47.2592,47.2826,13606.0
2017-11-09 14:30:00,60.63,60.63,60.6,60.6,11006.0,47.2826,47.2826,47.2592,47.2592,11006.0
2017-11-09 14:35:00,60.58,60.59,60.55,60.56,12278.0,47.2436,47.2514,47.2202,47.228,12278.0
2017-11-09 14:40:00,60.57,60.58,60.55,60.58,5402.0,47.2358,47.2436,47.2202,47.2436,5402.0
2017-11-09 14:45:00,60.56,60.59,60.54,60.55,7116.0,47.228,47.2514,47.2124,47.2202,7116.0
2017-11-09 14:50:00,60.56,60.6,60.56,60.59,13020.0,47.228,47.2592,47.228,47.2514,13020.0
2017-11-09 14:55:00,60.58,60.59,60.57,60.58,8954.0,47.2436,47.2514,47.2358,47.2436,8954.0
2017-11-09 15:00:00,60.59,60.63,60.58,60.58,16018.0,47.2514,47.2826,47.2436,47.2436,16018.0
2017-11-09 15:05:00,60.59,60.61,60.58,60.6,4600.0,47.2514,47.267,47.2436,47.2592,4600.0
2017-11-09 15:10:00,60.6,60.66,60.59,60.64,22644.0,47.2592,47.306,47.2514,47.2904,22644.0
2017-11-09 15:15:00,60.63,60.67,60.62,60.64,16010.0,47.2826,47.3138,47.2748,47.2904,16010.0
2017-11-09 15:20:00,60.65,60.66,60.63,60.65,8486.0,47.2982,47.306,47.2826,47.2982,8486.0
2017-11-09 15:25:00,60.63,60.71,60.62,60.67,16678.0,47.2826,47.345,47.2748,47.3138,16678.0
2017-11-09 15:30:00,60.68,60.71,60.67,60.71,15922.0,47.3216,47.345,47.3138,47.345,15922.0
2017-11-09 15:35:00,60.71,60.72,60.67,60.72,16452.0,47.345,47.3528,47.3138,47.3528,16452.0
2017-11-09 15:40:00,60.72,60.72,60.68,60.7,14134.0,47.3528,47.3528,47.3216,47.3372,14134.0
2017-11-09 15:45:00,60.7,60.7,60.6,60.62,30776.0,47.3372,47.3372,47.2592,47.2748,30776.0
2017-11-09 15:50:00,60.59,60.63,60.58,60.6,35386.0,47.2514,47.2826,47.2436,47.2592,35386.0
2017-11-09 15:55:00,60.61,60.7,60.6,60.69,150014.0,47.267,47.3372,47.2592,47.3294,150014.0
2017-11-10 09:30:00,60.24,60.36,60.18,60.27,19300.0,46.9784,47.072,46.9316,47.0018,19300.0
2017-11-10 09:35:00,60.33,60.45,60.27,60.32,12960.0,47.0486,47.1422,47.0018,47.0408,12960.0
2017-11-10 09:40:00,60.33,60.36,60.21,60.21,15568.0,47.0486,47.072,46.955,46.955,15568.0
2017-11-10 09:45:00,60.19,60.35,60.18,60.33,5718.0,46.9394,47.0642,46.9316,47.0486,5718.0
2017-11-10 09:50:00,60.37,60.4,60.34,60.37,23064.0,47.0798,47.1032,47.0564,47.0798,23064.0
2017-11-10 09:55:00,60.35,60.47,60.33,60.47,22034.0,47.0642,47.1578,47.0486,47.1578,22034.0
2017-11-10 10:00:00,60.52,60.57,60.39,60.43,11048.0,47.1968,47.2358,47.0954,47.1266,11048.0
2017-11-10 10:05:00,60.43,60.44,60.32,60.36,14090.0,47.1266,47.1344,47.0408,47.072,14090.0
2017-11-10 10:10:00,60.37,60.4,60.29,60.31,34750.0,47.0798,47.1032,47.0174,47.033,34750.0
2017-11-10 10:15:00,60.32,60.38,60.31,60.32,16000.0,47.0408,47.0876,47.033,47.0408,16000.0
2017-11-10 10:20:00,60.35,60.45,60.32,60.35,42102.0,47.0642,47.1422,47.0408,47.0642,42102.0
2017-11-10 10:25:00,60.34,60.41,60.31,60.31,196708.0,47.0564,47.111,47.033,47.033,196708.0
2017-11-10 10:30:00,60.31,60.31,60.21,60.22,16600.0,47.033,47.033,46.955,46.9628,16600.0
2017-11-10 10:35:00,60.24,60.26,60.21,60.24,15822.0,46.9784,46.994,46.955,46.9784,15822.0
2017-11-10 10:40:00,60.26,60.27,60.23,60.27,9170.0,46.994,47.0018,46.9706,47.0018,9170.0
2017-11-10 10:45:00,60.27,60.33,60.25,60.27,27840.0,47.0018,47.0486,46.9862,47.0018,27840.0
2017-11-10 10:50:00,60.29,60.42,60.27,60.42,6352.0,47.0174,47.1188,47.0018,47.1188,6352.0
2017-11-10 10:55:00,60.42,60.44,60.34,60.34,12626.0,47.1188,47.1344,47.0564,47.0564,12626.0
2017-11-10 11:00:00,60.36,60.42,60.34,60.34,9462.0,47.072,47.1188,47.0564,47.0564,9462.0
2017-11-10 11:05:00,60.35,60.38,60.33,60.33,8000.0,47.0642,47.0876,47.0486,47.0486,8000.0
2017-11-10 11:10:00,60.32,60.34,60.3,60.31,5394.0,47.0408,47.0564,47.0252,47.033,5394.0
2017-11-10 11:15:00,60.3,60.32,60.27,60.3,11320.0,47.0252,47.0408,47.0018,47.0252,11320.0
2017-11-10 11:20:00,60.3,60.34,60.27,60.28,7206.0,47.0252,47.0564,47.0018,47.0096,7206.0
2017-11-10 11:25:00,60.29,60.3,60.23,60.24,12132.0,47.0174,47.0252,46.9706,46.9784,12132.0
2017-11-10 11:30:00,60.25,60.29,60.24,60.27,5870.0,46.9862,47.0174,46.9784,47.0018,5870.0
2017-11-10 11:35:00,60.29,60.29,60.27,60.27,9424.0,47.0174,47.0174,47.0018,47.0018,9424.0
2017-11-10 11:40:00,60.27,60.28,60.26,60.27,3636.0,47.0018,47.0096,46.994,47.0018,3636.0
2017-11-10 11:45:00,60.26,60.27,60.21,60.22,9840.0,46.994,47.0018,46.955,46.9628,9840.0
2017-11-10 11:50:00,60.23,60.28,60.23,60.28,2600.0,46.9706,47.0096,46.9706,47.0096,2600.0
2017-11-10 11:55:00,60.3,60.35,60.27,60.35,9000.0,47.0252,47.0642,47.0018,47.0642,9000.0
2017-11-10 12:00:00,60.34,60.35,60.31,60.34,19500.0,47.0564,47.0642,47.033,47.0564,19500.0
2017-11-10 12:05:00,60.33,60.38,60.33,60.35,9752.0,47.0486,47.0876,47.0486,47.0642,9752.0
2017-11-10 12:10:00,60.34,60.37,60.34,60.37,4230.0,47.0564,47.0798,47.0564,47.0798,4230.0
2017-11-10 12:15:00,60.37,60.37,60.35,60.35,3706.0,47.0798,47.0798,47.0642,47.0642,3706.0
2017-11-10 12:20:00,60.35,60.37,60.34,60.36,2472.0,47.0642,47.0798,47.0564,47.072,2472.0
2017-11-10 12:25:00,60.35,60.41,60.35,60.4,8192.0,47.0642,47.111,47.0642,47.1032,8192.0
2017-11-10 12:30:00,60.42,60.42,60.36,60.39,8036.0,47.1188,47.1188,47.072,47.0954,8036.0
2017-11-10 12:35:00,60.36,60.39,60.36,60.39,12458.0,47.072,47.0954,47.072,47.0954,12458.0
2017-11-10 12:40:00,60.39,60.4,60.38,60.4,2800.0,47.0954,47.1032,47.0876,47.1032,2800.0
2017-11-10 12:45:00,60.39,60.41,60.38,60.4,8600.0,47.0954,47.111,47.0876,47.1032,8600.0
2017-11-10 12:50:00,60.38,60.43,60.38,60.42,11920.0,47.0876,47.1266,47.0876,47.1188,11920.0
2017-11-10 12:55:00,60.4,60.42,60.38,60.4,3040.0,47.1032,47.1188,47.0876,47.1032,3040.0
2017-11-10 13:00:00,60.39,60.41,60.38,60.4,6288.0,47.0954,47.111,47.0876,47.1032,6288.0
2017-11-10 13:05:00,60.39,60.4,60.37,60.4,14470.0,47.0954,47.1032,47.0798,47.1032,14470.0
2017-11-10 13:10:00,60.4,60.41,60.38,60.41,12000.0,47.1032,47.111,47.0876,47.111,12000.0
2017-11-10 13:15:00,60.41,60.42,60.4,60.42,5426.0,47.111,47.1188,47.1032,47.1188,5426.0
2017-11-10 13:20:00,60.41,60.44,60.41,60.44,7210.0,47.111,47.1344,47.111,47.1344,7210.0
2017-11-10 13:25:00,60.45,60.45,60.41,60.42,2800.0,47.1422,47.1422,47.111,47.1188,2800.0
2017-11-10 13:30:00,60.42,60.44,60.41,60.44,13488.0,47.1188,47.1344,47.111,47.1344,13488.0
2017-11-10 13:35:00,60.45,60.46,60.43,60.45,12566.0,47.1422,47.15,47.1266,47.1422,12566.0
2017-11-10 13:40:00,60.46,60.46,60.42,60.42,5804.0,47.15,47.15,47.1188,47.1188,5804.0
2017-11-10 13:45:00,60.42,60.43,60.4,60.43,8700.0,47.1188,47.1266,47.1032,47.1266,8700.0
2017-11-10 13:50:00,60.44,60.47,60.44,60.45,14802.0,47.1344,47.1578,47.1344,47.1422,14802.0
2017-11-10 13:55:00,60.46,60.49,60.45,60.49,7880.0,47.15,47.1734,47.1422,47.1734,7880.0
2017-11-10 14:00:00,60.49,60.55,60.48,60.55,10684.0,47.1734,47.2202,47.1656,47.2202,10684.0
2017-11-10 14:05:00,60.54,60.56,60.53,60.55,9784.0,47.2124,47.228,47.2046,47.2202,9784.0
2017-11-10 14:10:00,60.55,60.58,60.54,60.55,11238.0,47.2202,47.2436,47.2124,47.2202,11238.0
2017-11-10 14:15:00,60.55,60.55,60.52,60.55,17202.0,47.2202,47.2202,47.1968,47.2202,17202.0
2017-11-10 14:20:00,60.55,60.55,60.53,60.54,10400.0,47.2202,47.2202,47.2046,47.2124,10400.0
2017-11-10 14:25:00,60.55,60.63,60.54,60.6,29702.0,47.2202,47.2826,47.2124,47.2592,29702.0
2017-11-10 14:30:00,60.56,60.58,60.53,60.57,9456.0,47.228,47.2436,47.2046,47.2358,9456.0
2017-11-10 14:35:00,60.56,60.56,60.47,60.48,25258.0,47.228,47.228,47.1578,47.1656,25258.0
2017-11-10 14:40:00,60.49,60.58,60.48,60.54,72494.0,47.1734,47.2436,47.1656,47.2124,72494.0
2017-11-10 14:45:00,60.54,60.61,60.52,60.56,115896.0,47.2124,47.267,47.1968,47.228,115896.0
2017-11-10 14:50:00,60.57,60.61,60.55,60.6,93566.0,47.2358,47.267,47.2202,47.2592,93566.0
2017-11-10 14:55:00,60.6,60.66,60.52,60.52,114384.0,47.2592,47.306,47.1968,47.1968,114384.0
2017-11-10 15:00:00,60.53,60.58,60.52,60.56,32958.0,47.2046,47.2436,47.1968,47.228,32958.0
2017-11-10 15:05:00,60.55,60.59,60.54,60.56,15298.0,47.2202,47.2514,47.2124,47.228,15298.0
2017-11-10 15:10:00,60.57,60.63,60.56,60.6,17386.0,47.2358,47.2826,47.228,47.2592,17386.0
2017-11-10 15:15:00,60.59,60.6,60.57,60.58,16290.0,47.2514,47.2592,47.2358,47.2436,16290.0
2017-11-10 15:20:00,60.59,60.61,60.57,60.61,23276.0,47.2514,47.267,47.2358,47.267,23276.0
2017-11-10 15:25:00,60.62,60.66,60.61,60.65,12410.0,47.2748,47.306,47.267,47.2982,12410.0
2017-11-10 15:30:00,60.65,60.68,60.63,60.67,30934.0,47.2982,47.3216,47.2826,47.3138,30934.0
2017-11-10 15:35:00,60.67,60.68,60.61,60.62,25514.0,47.3138,47.3216,47.267,47.2748,25514.0
2017-11-10 15:40:00,60.62,60.65,60.6,60.61,26080.0,47.2748,47.2982,47.2592,47.267,26080.0
2017-11-10 15:45:00,60.59,60.61,60.55,60.56,46040.0,47.2514,47.267,47.2202,47.228,46040.0
2017-11-10 15:50:00,60.55,60.64,60.55,60.6,95210.0,47.2202,47.2904,47.2202,47.2592,95210.0
2017-11-10 15:55:00,60.6,60.64,60.55,60.57,211864.0,47.2592,47.2904,47.2202,47.2358,211864.0
2017-11-13 09:30:00,60.69,60.79,60.51,60.71,20532.0,47.3294,47.4073,47.189,47.345,20532.0
2017-11-13 09:35:00,60.79,60.8,60.71,60.74,6000.0,47.4073,47.4151,47.345,47.3684,6000.0
2017-11-13 09:40:00,60.76,60.98,60.76,60.98,41304.0,47.3839,47.5555,47.3839,47.5555,41304.0
2017-11-13 09:45:00,60.95,60.99,60.8,60.81,9644.0,47.5321,47.5633,47.4151,47.4229,9644.0
2017-11-13 09:50:00,60.8,60.93,60.8,60.93,10152.0,47.4151,47.5165,47.4151,47.5165,10152.0
2017-11-13 09:55:00,60.94,61.06,60.9,61.01,27740.0,47.5243,47.6179,47.4931,47.5789,27740.0
2017-11-13 10:00:00,61.0,61.01,60.85,60.94,15148.0,47.5711,47.5789,47.4541,47.5243,15148.0
2017-11-13 10:05:00,60.98,61.0,60.89,60.89,9808.0,47.5555,47.5711,47.4853,47.4853,9808.0
2017-11-13 10:10:00,60.91,61.0,60.91,60.97,8924.0,47.5009,47.5711,47.5009,47.5477,8924.0
2017-11-13 10:15:00,60.97,60.99,60.9,60.99,7600.0,47.5477,47.5633,47.4931,47.5633,7600.0
2017-11-13 10:20:00,60.99,60.99,60.88,60.88,51324.0,47.5633,47.5633,47.4775,47.4775,51324.0
2017-11-13 10:25:00,60.89,60.94,60.89,60.94,6200.0,47.4853,47.5243,47.4853,47.5243,6200.0
2017-11-13 10:30:00,60.94,60.94,60.84,60.85,19600.0,47.5243,47.5243,47.4463,47.4541,19600.0
2017-11-13 10:35:00,60.84,60.88,60.84,60.86,9062.0,47.4463,47.4775,47.4463,47.4619,9062.0
2017-11-13 10:40:00,60.88,60.89,60.84,60.89,14640.0,47.4775,47.4853,47.4463,47.4853,14640.0
2017-11-13 10:45:00,60.87,60.88,60.77,60.77,6200.0,47.4697,47.4775,47.3917,47.3917,6200.0
2017-11-13 10:50:00,60.79,60.83,60.77,60.81,11314.0,47.4073,47.4385,47.3917,47.4229,11314.0
2017-11-13 10:55:00,60.81,60.88,60.79,60.86,12484.0,47.4229,47.4775,47.4073,47.4619,12484.0
2017-11-13 11:00:00,60.83,60.9,60.83,60.9,6150.0,47.4385,47.4931,47.4385,47.4931,6150.0
2017-11-13 11:05:00,60.88,60.9,60.85,60.88,6050.0,47.4775,47.4931,47.4541,47.4775,6050.0
2017-11-13 11:10:00,60.87,60.91,60.86,60.88,7848.0,47.4697,47.5009,47.4619,47.4775,7848.0
2017-11-13 11:15:00,60.87,60.88,60.85,60.85,7000.0,47.4697,47.4775,47.4541,47.4541,7000.0
2017-11-13 11:20:00,60.85,60.87,60.85,60.85,7022.0,47.4541,47.4697,47.4541,47.4541,7022.0
2017-11-13 11:25:00,60.85,60.93,60.82,60.92,28542.0,47.4541,47.5165,47.4307,47.5087,28542.0
2017-11-13 11:30:00,60.91,60.94,60.87,60.94,13368.0,47.5009,47.5243,47.4697,47.5243,13368.0
2017-11-13 11:35:00,60.93,60.97,60.88,60.97,17510.0,47.5165,47.5477,47.4775,47.5477,17510.0
2017-11-13 11:40:00,60.97,60.99,60.93,60.97,9026.0,47.5477,47.5633,47.5165,47.5477,9026.0
2017-11-13 11:45:00,60.97,61.01,60.97,60.97,7364.0,47.5477,47.5789,47.5477,47.5477,7364.0
2017-11-13 11:50:00,60.97,60.98,60.9,60.98,6400.0,47.5477,47.5555,47.4931,47.5555,6400.0
2017-11-13 11:55:00,60.98,60.98,60.92,60.97,7398.0,47.5555,47.5555,47.5087,47.5477,7398.0
2017-11-13 12:00:00,60.96,60.97,60.94,60.96,7790.0,47.5399,47.5477,47.5243,47.5399,7790.0
2017-11-13 12:05:00,60.97,60.98,60.92,60.94,7400.0,47.5477,47.5555,47.5087,47.5243,7400.0
2017-11-13 12:10:00,60.95,60.98,60.95,60.97,2000.0,47.5321,47.5555,47.5321,47.5477,2000.0
2017-11-13 12:15:00,60.97,61.01,60.94,60.99,7000.0,47.5477,47.5789,47.5243,47.5633,7000.0
2017-11-13 12:20:00,61.02,61.08,61.02,61.08,6170.0,47.5867,47.6335,47.5867,47.6335,6170.0
2017-11-13 12:25:00,61.09,61.1,61.05,61.07,7390.0,47.6413,47.6491,47.6101,47.6257,7390.0
2017-11-13 12:30:00,61.06,61.06,61.02,61.04,5804.0,47.6179,47.6179,47.5867,47.6023,5804.0
2017-11-13 12:35:00,61.05,61.1,61.05,61.09,6400.0,47.6101,47.6491,47.6101,47.6413,6400.0
2017-11-13 12:40:00,61.09,61.14,61.09,61.14,6278.0,47.6413,47.6803,47.6413,47.6803,6278.0
2017-11-13 12:45:00,61.14,61.14,61.07,61.08,6492.0,47.6803,47.6803,47.6257,47.6335,6492.0
2017-11-13 12:50:00,61.09,61.1,61.09,61.1,3400.0,47.6413,47.6491,47.6413,47.6491,3400.0
2017-11-13 12:55:00,61.1,61.16,61.1,61.13,4206.0,47.6491,47.6959,47.6491,47.6725,4206.0
2017-11-13 13:00:00,61.13,61.13,61.08,61.11,3600.0,47.6725,47.6725,47.6335,47.6569,3600.0
2017-11-13 13:05:00,61.12,61.16,61.11,61.15,8502.0,47.6647,47.6959,47.6569,47.6881,8502.0
2017-11-13 13:10:00,61.13,61.13,61.08,61.09,2700.0,47.6725,47.6725,47.6335,47.6413,2700.0
2017-11-13 13:15:00,61.09,61.13,61.09,61.09,5800.0,47.6413,47.6725,47.6413,47.6413,5800.0
2017-11-13 13:20:00,61.1,61.1,61.06,61.06,5116.0,47.6491,47.6491,47.6179,47.6179,5116.0
2017-11-13 13:25:00,61.06,61.1,61.06,61.09,5660.0,47.6179,47.6491,47.6179,47.6413,5660.0
2017-11-13 13:30:00,61.09,61.09,61.07,61.07,4660.0,47.6413,47.6413,47.6257,47.6257,4660.0
2017-11-13 13:35:00,61.05,61.08,61.05,61.08,2864.0,47.6101,47.6335,47.6101,47.6335,2864.0
2017-11-13 13:40:00,61.08,61.08,61.06,61.06,4912.0,47.6335,47.6335,47.6179,47.6179,4912.0
2017-11-13 13:45:00,61.06,61.08,61.06,61.06,5324.0,47.6179,47.6335,47.6179,47.6179,5324.0
2017-11-13 13:50:00,61.07,61.09,61.04,61.07,5692.0,47.6257,47.6413,47.6023,47.6257,5692.0
2017-11-13 13:55:00,61.08,61.1,61.08,61.08,5800.0,47.6335,47.6491,47.6335,47.6335,5800.0
2017-11-13 14:00:00,61.09,61.1,61.09,61.1,8256.0,47.6413,47.6491,47.6413,47.6491,8256.0
2017-11-13 14:05:00,61.11,61.12,61.06,61.06,6600.0,47.6569,47.6647,47.6179,47.6179,6600.0
2017-11-13 14:10:00,61.06,61.1,61.06,61.08,7546.0,47.6179,47.6491,47.6179,47.6335,7546.0
2017-11-13 14:15:00,61.07,61.07,61.0,61.0,8840.0,47.6257,47.6257,47.5711,47.5711,8840.0
2017-11-13 14:20:00,61.0,61.02,60.97,60.97,21618.0,47.5711,47.5867,47.5477,47.5477,21618.0
2017-11-13 14:25:00,60.99,61.01,60.94,60.95,4600.0,47.5633,47.5789,47.5243,47.5321,4600.0
2017-11-13 14:30:00,60.96,60.99,60.96,60.97,8000.0,47.5399,47.5633,47.5399,47.5477,8000.0
2017-11-13 14:35:00,60.97,61.02,60.96,61.01,10000.0,47.5477,47.5867,47.5399,47.5789,10000.0
2017-11-13 14:40:00,61.01,61.02,60.96,60.96,13286.0,47.5789,47.5867,47.5399,47.5399,13286.0
2017-11-13 14:45:00,60.96,60.97,60.95,60.95,4714.0,47.5399,47.5477,47.5321,47.5321,4714.0
2017-11-13 14:50:00,60.95,60.98,60.94,60.96,12772.0,47.5321,47.5555,47.5243,47.5399,12772.0
2017-11-13 14:55:00,60.95,60.99,60.94,60.97,10622.0,47.5321,47.5633,47.5243,47.5477,10622.0
2017-11-13 15:00:00,60.97,60.97,60.93,60.93,10268.0,47.5477,47.5477,47.5165,47.5165,10268.0
2017-11-13 15:05:00,60.93,60.98,60.91,60.96,29658.0,47.5165,47.5555,47.5009,47.5399,29658.0
2017-11-13 15:10:00,60.95,60.96,60.93,60.94,17282.0,47.5321,47.5399,47.5165,47.5243,17282.0
2017-11-13 15:15:00,60.95,60.96,60.94,60.95,10998.0,47.5321,47.5399,47.5243,47.5321,10998.0
2017-11-13 15:20:00,60.95,61.0,60.95,60.97,18848.0,47.5321,47.5711,47.5321,47.5477,18848.0
2017-11-13 15:25:00,60.98,60.99,60.96,60.96,23706.0,47.5555,47.5633,47.5399,47.5399,23706.0
2017-11-13 15:30:00,60.96,60.98,60.94,60.95,21078.0,47.5399,47.5555,47.5243,47.5321,21078.0
2017-11-13 15:35:00,60.95,60.96,60.91,60.92,19936.0,47.5321,47.5399,47.5009,47.5087,19936.0
2017-11-13 15:40:00,60.92,60.94,60.91,60.91,25472.0,47.5087,47.5243,47.5009,47.5009,25472.0
2017-11-13 15:45:00,60.91,60.95,60.89,60.94,69304.0,47.5009,47.5321,47.4853,47.5243,69304.0
2017-11-13 15:50:00,60.94,61.01,60.93,61.0,42126.0,47.5243,47.5789,47.5165,47.5711,42126.0
2017-11-13 15:55:00,61.0,61.02,60.98,60.99,82746.0,47.5711,47.5867,47.5555,47.5633,82746.0
2017-11-14 09:30:00,60.82,61.1,60.78,60.84,30340.0,47.4307,47.6491,47.3995,47.4463,30340.0
2017-11-14 09:35:00,60.84,60.99,60.84,60.9,16984.0,47.4463,47.5633,47.4463,47.4931,16984.0
2017-11-14 09:40:00,60.85,61.02,60.85,60.92,13944.0,47.4541,47.5867,47.4541,47.5087,13944.0
2017-11-14 09:45:00,60.92,60.99,60.88,60.98,18212.0,47.5087,47.5633,47.4775,47.5555,18212.0
2017-11-14 09:50:00,60.98,61.06,60.94,60.99,14132.0,47.5555,47.6179,47.5243,47.5633,14132.0
2017-11-14 09:55:00,60.98,60.99,60.9,60.99,8430.0,47.5555,47.5633,47.4931,47.5633,8430.0
2017-11-14 10:00:00,61.0,61.0,60.92,60.97,9020.0,47.5711,47.5711,47.5087,47.5477,9020.0
2017-11-14 10:05:00,61.02,61.12,61.02,61.12,5682.0,47.5867,47.6647,47.5867,47.6647,5682.0
2017-11-14 10:10:00,61.1,61.12,61.05,61.11,8788.0,47.6491,47.6647,47.6101,47.6569,8788.0
2017-11-14 10:15:00,61.09,61.09,60.95,60.96,8800.0,47.6413,47.6413,47.5321,47.5399,8800.0
2017-11-14 10:20:00,60.98,61.08,60.98,61.05,10206.0,47.5555,47.6335,47.5555,47.6101,10206.0
2017-11-14 10:25:00,61.06,61.11,61.05,61.08,13578.0,47.6179,47.6569,47.6101,47.6335,13578.0
2017-11-14 10:30:00,61.06,61.09,61.05,61.09,4406.0,47.6179,47.6413,47.6101,47.6413,4406.0
2017-11-14 10:35:00,61.09,61.13,61.06,61.1,9922.0,47.6413,47.6725,47.6179,47.6491,9922.0
2017-11-14 10:40:00,61.12,61.17,61.07,61.1,43520.0,47.6647,47.7037,47.6257,47.6491,43520.0
2017-11-14 10:45:00,61.13,61.21,61.13,61.18,15030.0,47.6725,47.7349,47.6725,47.7115,15030.0
2017-11-14 10:50:00,61.2,61.22,61.18,61.18,6800.0,47.7271,47.7427,47.7115,47.7115,6800.0
2017-11-14 10:55:00,61.19,61.26,61.19,61.22,6434.0,47.7193,47.7739,47.7193,47.7427,6434.0
2017-11-14 11:00:00,61.23,61.23,61.16,61.17,16322.0,47.7505,47.7505,47.6959,47.7037,16322.0
2017-11-14 11:05:00,61.17,61.24,61.17,61.17,15048.0,47.7037,47.7583,47.7037,47.7037,15048.0
2017-11-14 11:10:00,61.17,61.18,61.11,61.16,234174.0,47.7037,47.7115,47.6569,47.6959,234174.0
2017-11-14 11:15:00,61.16,61.24,61.09,61.11,61138.0,47.6959,47.7583,47.6413,47.6569,61138.0
2017-11-14 11:20:00,61.12,61.15,61.05,61.05,74242.0,47.6647,47.6881,47.6101,47.6101,74242.0
2017-11-14 11:25:00,61.06,61.15,61.04,61.12,128596.0,47.6179,47.6881,47.6023,47.6647,128596.0
2017-11-14 11:30:00,61.12,61.13,61.02,61.07,199606.0,47.6647,47.6725,47.5867,47.6257,199606.0
2017-11-14 11:35:00,61.07,61.2,61.06,61.13,92052.0,47.6257,47.7271,47.6179,47.6725,92052.0
2017-11-14 11:40:00,61.12,61.22,61.08,61.17,58566.0,47.6647,47.7427,47.6335,47.7037,58566.0
2017-11-14 11:45:00,61.15,61.2,61.13,61.17,16990.0,47.6881,47.7271,47.6725,47.7037,16990.0
2017-11-14 11:50:00,61.17,61.2,61.13,61.16,17126.0,47.7037,47.7271,47.6725,47.6959,17126.0
2017-11-14 11:55:00,61.13,61.17,61.1,61.12,13918.0,47.6725,47.7037,47.6491,47.6647,13918.0
2017-11-14 12:00:00,61.13,61.23,61.13,61.22,21758.0,47.6725,47.7505,47.6725,47.7427,21758.0
2017-11-14 12:05:00,61.22,61.22,61.18,61.19,13800.0,47.7427,47.7427,47.7115,47.7193,13800.0
2017-11-14 12:10:00,61.2,61.28,61.2,61.27,13422.0,47.7271,47.7895,47.7271,47.7817,13422.0
2017-11-14 12:15:00,61.27,61.31,61.26,61.26,9344.0,47.7817,47.8129,47.7739,47.7739,9344.0
2017-11-14 12:20:00,61.26,61.31,61.24,61.3,8276.0,47.7739,47.8129,47.7583,47.8051,8276.0
2017-11-14 12:25:00,61.29,61.29,61.27,61.29,5062.0,47.7973,47.7973,47.7817,47.7973,5062.0
2017-11-14 12:30:00,61.29,61.29,61.27,61.27,4804.0,47.7973,47.7973,47.7817,47.7817,4804.0
2017-11-14 12:35:00,61.27,61.27,61.23,61.23,3600.0,47.7817,47.7817,47.7505,47.7505,3600.0
2017-11-14 12:40:00,61.23,61.24,61.18,61.19,12582.0,47.7505,47.7583,47.7115,47.7193,12582.0
2017-11-14 12:45:00,61.21,61.24,61.18,61.24,4444.0,47.7349,47.7583,47.7115,47.7583,4444.0
2017-11-14 12:50:00,61.22,61.24,61.19,61.2,11240.0,47.7427,47.7583,47.7193,47.7271,11240.0
2017-11-14 12:55:00,61.21,61.23,61.15,61.15,25976.0,47.7349,47.7505,47.6881,47.6881,25976.0
2017-11-14 13:00:00,61.14,61.17,61.12,61.16,8080.0,47.6803,47.7037,47.6647,47.6959,8080.0
2017-11-14 13:05:00,61.15,61.21,61.13,61.21,9374.0,47.6881,47.7349,47.6725,47.7349,9374.0
2017-11-14 13:10:00,61.2,61.2,61.16,61.17,6142.0,47.7271,47.7271,47.6959,47.7037,6142.0
2017-11-14 13:15:00,61.16,61.16,61.12,61.13,6694.0,47.6959,47.6959,47.6647,47.6725,6694.0
2017-11-14 13:20:00,61.12,61.13,61.08,61.1,6200.0,47.6647,47.6725,47.6335,47.6491,6200.0
2017-11-14 13:25:00,61.1,61.13,61.08,61.13,10200.0,47.6491,47.6725,47.6335,47.6725,10200.0
2017-11-14 13:30:00,61.17,61.17,61.12,61.12,6310.0,47.7037,47.7037,47.6647,47.6647,6310.0
2017-11-14 13:35:00,61.12,61.15,61.12,61.15,6600.0,47.6647,47.6881,47.6647,47.6881,6600.0
2017-11-14 13:40:00,61.14,61.18,61.14,61.15,6490.0,47.6803,47.7115,47.6803,47.6881,6490.0
2017-11-14 13:45:00,61.15,61.16,61.1,61.11,13022.0,47.6881,47.6959,47.6491,47.6569,13022.0
2017-11-14 13:50:00,61.11,61.13,61.09,61.1,30246.0,47.6569,47.6725,47.6413,47.6491,30246.0
2017-11-14 13:55:00,61.1,61.1,61.07,61.09,6894.0,47.6491,47.6491,47.6257,47.6413,6894.0
2017-11-14 14:00:00,61.07,61.1,61.05,61.05,18736.0,47.6257,47.6491,47.6101,47.6101,18736.0
2017-11-14 14:05:00,61.04,61.05,60.98,60.99,15396.0,47.6023,47.6101,47.5555,47.5633,15396.0
2017-11-14 14:10:00,61.01,61.01,60.97,60.99,16930.0,47.5789,47.5789,47.5477,47.5633,16930.0
2017-11-14 14:15:00,60.99,61.03,60.99,61.01,12800.0,47.5633,47.5945,47.5633,47.5789,12800.0
2017-11-14 14:20:00,61.0,61.01,60.91,60.96,23958.0,47.5711,47.5789,47.5009,47.5399,23958.0
2017-11-14 14:25:00,60.95,60.96,60.92,60.93,20438.0,47.5321,47.5399,47.5087,47.5165,20438.0
2017-11-14 14:30:00,60.94,61.0,60.94,60.98,15324.0,47.5243,47.5711,47.5243,47.5555,15324.0
2017-11-14 14:35:00,60.99,61.04,60.99,61.02,16330.0,47.5633,47.6023,47.5633,47.5867,16330.0
2017-11-14 14:40:00,61.01,61.08,60.99,61.04,16626.0,47.5789,47.6335,47.5633,47.6023,16626.0
2017-11-14 14:45:00,61.06,61.1,60.97,60.98,53056.0,47.6179,47.6491,47.5477,47.5555,53056.0
2017-11-14 14:50:00,60.99,61.04,60.99,61.01,18200.0,47.5633,47.6023,47.5633,47.5789,18200.0
2017-11-14 14:55:00,60.99,61.05,60.99,61.03,15284.0,47.5633,47.6101,47.5633,47.5945,15284.0
2017-11-14 15:00:00,61.04,61.04,60.97,60.99,22362.0,47.6023,47.6023,47.5477,47.5633,22362.0
2017-11-14 15:05:00,61.0,61.05,61.0,61.02,14602.0,47.5711,47.6101,47.5711,47.5867,14602.0
2017-11-14 15:10:00,61.02,61.03,61.0,61.01,17924.0,47.5867,47.5945,47.5711,47.5789,17924.0
2017-11-14 15:15:00,61.02,61.04,61.02,61.03,9316.0,47.5867,47.6023,47.5867,47.5945,9316.0
2017-11-14 15:20:00,61.04,61.05,61.02,61.04,14600.0,47.6023,47.6101,47.5867,47.6023,14600.0
2017-11-14 15:25:00,61.04,61.07,61.04,61.05,16680.0,47.6023,47.6257,47.6023,47.6101,16680.0
2017-11-14 15:30:00,61.04,61.11,61.04,61.1,29812.0,47.6023,47.6569,47.6023,47.6491,29812.0
2017-11-14 15:35:00,61.1,61.14,61.09,61.14,19662.0,47.6491,47.6803,47.6413,47.6803,19662.0
2017-11-14 15:40:00,61.13,61.13,61.08,61.1,41366.0,47.6725,47.6725,47.6335,47.6491,41366.0
2017-11-14 15:45:00,61.1,61.13,61.08,61.13,62660.0,47.6491,47.6725,47.6335,47.6725,62660.0
2017-11-14 15:50:00,61.13,61.16,61.11,61.13,49680.0,47.6725,47.6959,47.6569,47.6725,49680.0
2017-11-14 15:55:00,61.13,61.18,61.1,61.12,154742.0,47.6725,47.7115,47.6491,47.6647,154742.0
2017-11-15 09:30:00,61.34,61.49,61.19,61.26,19058.0,47.8363,47.9532,47.7193,47.7739,19058.0
2017-11-15 09:35:00,61.3,61.32,61.08,61.23,26012.0,47.8051,47.8207,47.6335,47.7505,26012.0
2017-11-15 09:40:00,61.18,61.18,61.1,61.17,3100.0,47.7115,47.7115,47.6491,47.7037,3100.0
2017-11-15 09:45:00,61.1,61.27,61.09,61.25,15124.0,47.6491,47.7817,47.6413,47.7661,15124.0
2017-11-15 09:50:00,61.24,61.26,61.16,61.21,22258.0,47.7583,47.7739,47.6959,47.7349,22258.0
2017-11-15 09:55:00,61.24,61.38,61.24,61.29,12010.0,47.7583,47.8675,47.7583,47.7973,12010.0
2017-11-15 10:00:00,61.24,61.24,61.13,61.15,9084.0,47.7583,47.7583,47.6725,47.6881,9084.0
2017-11-15 10:05:00,61.16,61.18,60.99,60.99,33448.0,47.6959,47.7115,47.5633,47.5633,33448.0
2017-11-15 10:10:00,61.05,61.09,60.99,61.04,16400.0,47.6101,47.6413,47.5633,47.6023,16400.0
2017-11-15 10:15:00,61.05,61.08,61.0,61.06,12550.0,47.6101,47.6335,47.5711,47.6179,12550.0
2017-11-15 10:20:00,61.09,61.09,61.0,61.01,5400.0,47.6413,47.6413,47.5711,47.5789,5400.0
2017-11-15 10:25:00,60.97,60.98,60.84,60.85,30600.0,47.5477,47.5555,47.4463,47.4541,30600.0
2017-11-15 10:30:00,60.87,60.91,60.85,60.9,11798.0,47.4697,47.5009,47.4541,47.4931,11798.0
2017-11-15 10:35:00,60.9,60.91,60.78,60.8,19800.0,47.4931,47.5009,47.3995,47.4151,19800.0
2017-11-15 10:40:00,60.78,60.82,60.66,60.66,27188.0,47.3995,47.4307,47.306,47.306,27188.0
2017-11-15 10:45:00,60.67,60.73,60.65,60.73,22440.0,47.3138,47.3606,47.2982,47.3606,22440.0
2017-11-15 10:50:00,60.72,60.73,60.59,60.59,18724.0,47.3528,47.3606,47.2514,47.2514,18724.0
2017-11-15 10:55:00,60.59,60.6,60.48,60.57,25332.0,47.2514,47.2592,47.1656,47.2358,25332.0
2017-11-15 11:00:00,60.55,60.57,60.47,60.57,47628.0,47.2202,47.2358,47.1578,47.2358,47628.0
2017-11-15 11:05:00,60.57,60.62,60.54,60.6,5000.0,47.2358,47.2748,47.2124,47.2592,5000.0
2017-11-15 11:10:00,60.58,60.58,60.49,60.5,16336.0,47.2436,47.2436,47.1734,47.1812,16336.0
2017-11-15 11:15:00,60.49,60.55,60.46,60.49,23742.0,47.1734,47.2202,47.15,47.1734,23742.0
2017-11-15 11:20:00,60.48,60.5,60.45,60.48,22826.0,47.1656,47.1812,47.1422,47.1656,22826.0
2017-11-15 11:25:00,60.47,60.48,60.26,60.26,18600.0,47.1578,47.1656,46.994,46.994,18600.0
2017-11-15 11:30:00,60.27,60.33,60.22,60.3,58902.0,47.0018,47.0486,46.9628,47.0252,58902.0
2017-11-15 11:35:00,60.3,60.41,60.3,60.4,37572.0,47.0252,47.111,47.0252,47.1032,37572.0
2017-11-15 11:40:00,60.4,60.44,60.34,60.35,23626.0,47.1032,47.1344,47.0564,47.0642,23626.0
2017-11-15 11:45:00,60.35,60.37,60.33,60.35,14954.0,47.0642,47.0798,47.0486,47.0642,14954.0
2017-11-15 11:50:00,60.35,60.37,60.34,60.35,18866.0,47.0642,47.0798,47.0564,47.0642,18866.0
2017-11-15 11:55:00,60.35,60.38,60.35,60.37,29000.0,47.0642,47.0876,47.0642,47.0798,29000.0
2017-11-15 12:00:00,60.35,60.38,60.34,60.37,14754.0,47.0642,47.0876,47.0564,47.0798,14754.0
2017-11-15 12:05:00,60.36,60.44,60.34,60.38,16394.0,47.072,47.1344,47.0564,47.0876,16394.0
2017-11-15 12:10:00,60.4,60.45,60.4,60.45,3618.0,47.1032,47.1422,47.1032,47.1422,3618.0
2017-11-15 12:15:00,60.42,60.45,60.42,60.44,16178.0,47.1188,47.1422,47.1188,47.1344,16178.0
2017-11-15 12:20:00,60.45,60.45,60.42,60.42,4898.0,47.1422,47.1422,47.1188,47.1188,4898.0
2017-11-15 12:25:00,60.42,60.45,60.42,60.45,6200.0,47.1188,47.1422,47.1188,47.1422,6200.0
2017-11-15 12:30:00,60.45,60.45,60.41,60.41,9094.0,47.1422,47.1422,47.111,47.111,9094.0
2017-11-15 12:35:00,60.4,60.4,60.36,60.36,5804.0,47.1032,47.1032,47.072,47.072,5804.0
2017-11-15 12:40:00,60.35,60.38,60.34,60.38,11420.0,47.0642,47.0876,47.0564,47.0876,11420.0
2017-11-15 12:45:00,60.4,60.42,60.39,60.4,15562.0,47.1032,47.1188,47.0954,47.1032,15562.0
2017-11-15 12:50:00,60.41,60.42,60.4,60.42,3200.0,47.111,47.1188,47.1032,47.1188,3200.0
2017-11-15 12:55:00,60.42,60.43,60.4,60.4,7022.0,47.1188,47.1266,47.1032,47.1032,7022.0
2017-11-15 13:00:00,60.41,60.41,60.35,60.38,11178.0,47.111,47.111,47.0642,47.0876,11178.0
2017-11-15 13:05:00,60.37,60.37,60.29,60.32,50150.0,47.0798,47.0798,47.0174,47.0408,50150.0
2017-11-15 13:10:00,60.33,60.4,60.33,60.37,12042.0,47.0486,47.1032,47.0486,47.0798,12042.0
2017-11-15 13:15:00,60.35,60.4,60.33,60.33,22698.0,47.0642,47.1032,47.0486,47.0486,22698.0
2017-11-15 13:20:00,60.34,60.38,60.32,60.32,17598.0,47.0564,47.0876,47.0408,47.0408,17598.0
2017-11-15 13:25:00,60.32,60.35,60.31,60.34,11800.0,47.0408,47.0642,47.033,47.0564,11800.0
2017-11-15 13:30:00,60.34,60.34,60.31,60.32,12800.0,47.0564,47.0564,47.033,47.0408,12800.0
2017-11-15 13:35:00,60.3,60.3,60.28,60.29,28154.0,47.0252,47.0252,47.0096,47.0174,28154.0
2017-11-15 13:40:00,60.29,60.34,60.29,60.3,12924.0,47.0174,47.0564,47.0174,47.0252,12924.0
2017-11-15 13:45:00,60.31,60.32,60.26,60.26,9010.0,47.033,47.0408,46.994,46.994,9010.0
2017-11-15 13:50:00,60.27,60.32,60.24,60.24,42474.0,47.0018,47.0408,46.9784,46.9784,42474.0
2017-11-15 13:55:00,60.26,60.32,60.25,60.27,15048.0,46.994,47.0408,46.9862,47.0018,15048.0
2017-11-15 14:00:00,60.28,60.29,60.23,60.27,32492.0,47.0096,47.0174,46.9706,47.0018,32492.0
2017-11-15 14:05:00,60.27,60.34,60.26,60.3,22524.0,47.0018,47.0564,46.994,47.0252,22524.0
2017-11-15 14:10:00,60.29,60.38,60.29,60.36,25674.0,47.0174,47.0876,47.0174,47.072,25674.0
2017-11-15 14:15:00,60.35,60.38,60.33,60.37,20070.0,47.0642,47.0876,47.0486,47.0798,20070.0
2017-11-15 14:20:00,60.37,60.43,60.36,60.38,19608.0,47.0798,47.1266,47.072,47.0876,19608.0
2017-11-15 14:25:00,60.4,60.4,60.37,60.38,18498.0,47.1032,47.1032,47.0798,47.0876,18498.0
2017-11-15 14:30:00,60.38,60.39,60.35,60.38,24564.0,47.0876,47.0954,47.0642,47.0876,24564.0
2017-11-15 14:35:00,60.38,60.38,60.31,60.31,6620.0,47.0876,47.0876,47.033,47.033,6620.0
2017-11-15 14:40:00,60.34,60.37,60.33,60.35,12524.0,47.0564,47.0798,47.0486,47.0642,12524.0
2017-11-15 14:45:00,60.35,60.39,60.35,60.39,5000.0,47.0642,47.0954,47.0642,47.0954,5000.0
2017-11-15 14:50:00,60.38,60.38,60.32,60.34,17508.0,47.0876,47.0876,47.0408,47.0564,17508.0
2017-11-15 14:55:00,60.34,60.36,60.33,60.34,9430.0,47.0564,47.072,47.0486,47.0564,9430.0
2017-11-15 15:00:00,60.32,60.36,60.3,60.35,18226.0,47.0408,47.072,47.0252,47.0642,18226.0
2017-11-15 15:05:00,60.35,60.36,60.31,60.35,15018.0,47.0642,47.072,47.033,47.0642,15018.0
2017-11-15 15:10:00,60.35,60.38,60.33,60.36,13120.0,47.0642,47.0876,47.0486,47.072,13120.0
2017-11-15 15:15:00,60.35,60.37,60.35,60.37,11034.0,47.0642,47.0798,47.0642,47.0798,11034.0
2017-11-15 15:20:00,60.36,60.38,60.35,60.35,13736.0,47.072,47.0876,47.0642,47.0642,13736.0
2017-11-15 15:25:00,60.34,60.36,60.32,60.33,21978.0,47.0564,47.072,47.0408,47.0486,21978.0
2017-11-15 15:30:00,60.33,60.35,60.3,60.31,22884.0,47.0486,47.0642,47.0252,47.033,22884.0
2017-11-15 15:35:00,60.3,60.31,60.27,60.27,26542.0,47.0252,47.033,47.0018,47.0018,26542.0
2017-11-15 15:40:00,60.27,60.29,60.25,60.27,21784.0,47.0018,47.0174,46.9862,47.0018,21784.0
2017-11-15 15:45:00,60.27,60.27,60.23,60.27,35240.0,47.0018,47.0018,46.9706,47.0018,35240.0
2017-11-15 15:50:00,60.27,60.28,60.25,60.27,54236.0,47.0018,47.0096,46.9862,47.0018,54236.0
2017-11-15 15:55:00,60.27,60.32,60.21,60.22,203266.0,47.0018,47.0408,46.955,46.9628,203266.0
2017-11-16 09:30:00,60.27,60.31,60.01,60.31,23010.0,47.0018,47.033,46.7991,47.033,23010.0
2017-11-16 09:35:00,60.24,60.31,60.02,60.02,9094.0,46.9784,47.033,46.8069,46.8069,9094.0
2017-11-16 09:40:00,60.08,60.21,60.04,60.2,17532.0,46.8536,46.955,46.8225,46.9472,17532.0
2017-11-16 09:45:00,60.26,60.26,60.12,60.16,8960.0,46.994,46.994,46.8848,46.916,8960.0
2017-11-16 09:50:00,60.2,60.22,60.05,60.08,8046.0,46.9472,46.9628,46.8303,46.8536,8046.0
2017-11-16 09:55:00,60.05,60.08,59.99,60.04,7160.0,46.8303,46.8536,46.7835,46.8225,7160.0
2017-11-16 10:00:00,60.04,60.06,59.99,59.99,17078.0,46.8225,46.8381,46.7835,46.7835,17078.0
2017-11-16 10:05:00,59.99,60.12,59.98,60.12,28186.0,46.7835,46.8848,46.7757,46.8848,28186.0
2017-11-16 10:10:00,60.1,60.12,60.04,60.12,118564.0,46.8692,46.8848,46.8225,46.8848,118564.0
2017-11-16 10:15:00,60.1,60.11,59.99,59.99,15190.0,46.8692,46.877,46.7835,46.7835,15190.0
2017-11-16 10:20:00,60.0,60.0,59.87,59.95,17384.0,46.7913,46.7913,46.6899,46.7523,17384.0
2017-11-16 10:25:00,59.96,59.96,59.93,59.94,11066.0,46.7601,46.7601,46.7367,46.7445,11066.0
2017-11-16 10:30:00,59.95,60.06,59.9,60.06,29894.0,46.7523,46.8381,46.7133,46.8381,29894.0
2017-11-16 10:35:00,60.05,60.05,59.88,59.89,16592.0,46.8303,46.8303,46.6977,46.7055,16592.0
2017-11-16 10:40:00,59.91,59.93,59.84,59.87,100048.0,46.7211,46.7367,46.6665,46.6899,100048.0
2017-11-16 10:45:00,59.88,60.03,59.88,60.0,14766.0,46.6977,46.8147,46.6977,46.7913,14766.0
2017-11-16 10:50:00,60.0,60.08,59.99,60.05,17240.0,46.7913,46.8536,46.7835,46.8303,17240.0
2017-11-16 10:55:00,60.02,60.03,59.95,59.95,16630.0,46.8069,46.8147,46.7523,46.7523,16630.0
2017-11-16 11:00:00,59.94,59.98,59.92,59.95,12860.0,46.7445,46.7757,46.7289,46.7523,12860.0
2017-11-16 11:05:00,59.96,59.96,59.94,59.95,11832.0,46.7601,46.7601,46.7445,46.7523,11832.0
2017-11-16 11:10:00,59.95,60.01,59.94,60.01,12612.0,46.7523,46.7991,46.7445,46.7991,12612.0
2017-11-16 11:15:00,60.0,60.01,59.91,59.91,19944.0,46.7913,46.7991,46.7211,46.7211,19944.0
2017-11-16 11:20:00,59.9,59.95,59.88,59.94,15072.0,46.7133,46.7523,46.6977,46.7445,15072.0
2017-11-16 11:25:00,59.93,59.94,59.9,59.93,13928.0,46.7367,46.7445,46.7133,46.7367,13928.0
2017-11-16 11:30:00,59.93,59.97,59.88,59.94,24558.0,46.7367,46.7679,46.6977,46.7445,24558.0
2017-11-16 11:35:00,59.94,59.99,59.9,59.99,31912.0,46.7445,46.7835,46.7133,46.7835,31912.0
2017-11-16 11:40:00,60.0,60.02,59.98,60.02,22332.0,46.7913,46.8069,46.7757,46.8069,22332.0
2017-11-16 11:45:00,60.02,60.08,60.02,60.06,18078.0,46.8069,46.8536,46.8069,46.8381,18078.0
2017-11-16 11:50:00,60.07,60.07,59.99,59.99,4610.0,46.8459,46.8459,46.7835,46.7835,4610.0
2017-11-16 11:55:00,60.0,60.0,59.94,59.95,12688.0,46.7913,46.7913,46.7445,46.7523,12688.0
2017-11-16 12:00:00,59.95,59.96,59.93,59.94,24394.0,46.7523,46.7601,46.7367,46.7445,24394.0
2017-11-16 12:05:00,59.94,59.94,59.88,59.94,16596.0,46.7445,46.7445,46.6977,46.7445,16596.0
2017-11-16 12:10:00,59.94,59.99,59.94,59.95,5224.0,46.7445,46.7835,46.7445,46.7523,5224.0
2017-11-16 12:15:00,59.95,59.96,59.93,59.93,4706.0,46.7523,46.7601,46.7367,46.7367,4706.0
2017-11-16 12:20:00,59.92,59.97,59.91,59.95,13900.0,46.7289,46.7679,46.7211,46.7523,13900.0
2017-11-16 12:25:00,59.95,59.95,59.91,59.91,8968.0,46.7523,46.7523,46.7211,46.7211,8968.0
2017-11-16 12:30:00,59.92,59.94,59.92,59.93,8680.0,46.7289,46.7445,46.7289,46.7367,8680.0
2017-11-16 12:35:00,59.93,59.93,59.85,59.85,24176.0,46.7367,46.7367,46.6743,46.6743,24176.0
2017-11-16 12:40:00,59.88,59.88,59.85,59.87,9036.0,46.6977,46.6977,46.6743,46.6899,9036.0
2017-11-16 12:45:00,59.85,59.86,59.83,59.83,12556.0,46.6743,46.6821,46.6587,46.6587,12556.0
2017-11-16 12:50:00,59.83,59.84,59.79,59.79,13290.0,46.6587,46.6665,46.6275,46.6275,13290.0
2017-11-16 12:55:00,59.79,59.81,59.78,59.8,19776.0,46.6275,46.6431,46.6197,46.6353,19776.0
2017-11-16 13:00:00,59.82,59.9,59.82,59.88,11594.0,46.6509,46.7133,46.6509,46.6977,11594.0
2017-11-16 13:05:00,59.88,59.93,59.88,59.93,8466.0,46.6977,46.7367,46.6977,46.7367,8466.0
2017-11-16 13:10:00,59.92,59.96,59.91,59.96,22020.0,46.7289,46.7601,46.7211,46.7601,22020.0
2017-11-16 13:15:00,59.96,59.99,59.94,59.96,15508.0,46.7601,46.7835,46.7445,46.7601,15508.0
2017-11-16 13:20:00,59.96,60.01,59.96,60.01,5874.0,46.7601,46.7991,46.7601,46.7991,5874.0
2017-11-16 13:25:00,60.02,60.02,59.94,59.96,20302.0,46.8069,46.8069,46.7445,46.7601,20302.0
2017-11-16 13:30:00,59.96,59.96,59.91,59.92,16954.0,46.7601,46.7601,46.7211,46.7289,16954.0
2017-11-16 13:35:00,59.92,59.92,59.89,59.9,11224.0,46.7289,46.7289,46.7055,46.7133,11224.0
2017-11-16 13:40:00,59.9,59.93,59.9,59.91,13076.0,46.7133,46.7367,46.7133,46.7211,13076.0
2017-11-16 13:45:00,59.9,59.91,59.87,59.87,6442.0,46.7133,46.7211,46.6899,46.6899,6442.0
2017-11-16 13:50:00,59.86,59.88,59.85,59.85,14564.0,46.6821,46.6977,46.6743,46.6743,14564.0
2017-11-16 13:55:00,59.85,59.88,59.85,59.87,16682.0,46.6743,46.6977,46.6743,46.6899,16682.0
2017-11-16 14:00:00,59.88,59.9,59.85,59.9,18344.0,46.6977,46.7133,46.6743,46.7133,18344.0
2017-11-16 14:05:00,59.91,59.91,59.85,59.9,26628.0,46.7211,46.7211,46.6743,46.7133,26628.0
2017-11-16 14:10:00,59.89,59.91,59.87,59.9,24788.0,46.7055,46.7211,46.6899,46.7133,24788.0
2017-11-16 14:15:00,59.89,59.94,59.89,59.93,27994.0,46.7055,46.7445,46.7055,46.7367,27994.0
2017-11-16 14:20:00,59.93,59.96,59.91,59.91,12782.0,46.7367,46.7601,46.7211,46.7211,12782.0
2017-11-16 14:25:00,59.91,59.91,59.83,59.85,24806.0,46.7211,46.7211,46.6587,46.6743,24806.0
2017-11-16 14:30:00,59.85,59.85,59.83,59.83,17364.0,46.6743,46.6743,46.6587,46.6587,17364.0
2017-11-16 14:35:00,59.83,59.84,59.82,59.84,12444.0,46.6587,46.6665,46.6509,46.6665,12444.0
2017-11-16 14:40:00,59.84,59.87,59.84,59.84,17810.0,46.6665,46.6899,46.6665,46.6665,17810.0
2017-11-16 14:45:00,59.85,59.85,59.83,59.84,20612.0,46.6743,46.6743,46.6587,46.6665,20612.0
2017-11-16 14:50:00,59.84,59.84,59.82,59.83,17670.0,46.6665,46.6665,46.6509,46.6587,17670.0
2017-11-16 14:55:00,59.84,59.85,59.83,59.84,16616.0,46.6665,46.6743,46.6587,46.6665,16616.0
2017-11-16 15:00:00,59.84,59.84,59.82,59.84,12684.0,46.6665,46.6665,46.6509,46.6665,12684.0
2017-11-16 15:05:00,59.84,59.88,59.84,59.86,18020.0,46.6665,46.6977,46.6665,46.6821,18020.0
2017-11-16 15:10:00,59.85,59.87,59.82,59.84,27054.0,46.6743,46.6899,46.6509,46.6665,27054.0
2017-11-16 15:15:00,59.84,59.95,59.84,59.9,54948.0,46.6665,46.7523,46.6665,46.7133,54948.0
2017-11-16 15:20:00,59.9,59.92,59.88,59.92,28226.0,46.7133,46.7289,46.6977,46.7289,28226.0
2017-11-16 15:25:00,59.92,59.94,59.88,59.88,22026.0,46.7289,46.7445,46.6977,46.6977,22026.0
2017-11-16 15:30:00,59.88,59.89,59.87,59.88,24810.0,46.6977,46.7055,46.6899,46.6977,24810.0
2017-11-16 15:35:00,59.88,59.89,59.85,59.88,34176.0,46.6977,46.7055,46.6743,46.6977,34176.0
2017-11-16 15:40:00,59.88,59.92,59.88,59.9,32096.0,46.6977,46.7289,46.6977,46.7133,32096.0
2017-11-16 15:45:00,59.91,59.92,59.9,59.92,44016.0,46.7211,46.7289,46.7133,46.7289,44016.0
2017-11-16 15:50:00,59.93,59.96,59.93,59.95,62614.0,46.7367,46.7601,46.7367,46.7523,62614.0
2017-11-16 15:55:00,59.94,59.95,59.92,59.94,143842.0,46.7445,46.7523,46.7289,46.7445,143842.0
2017-11-17 09:30:00,59.81,60.1,59.8,59.85,77754.0,46.6431,46.8692,46.6353,46.6743,77754.0
2017-11-17 09:35:00,59.94,59.94,59.76,59.92,5200.0,46.7445,46.7445,46.6041,46.7289,5200.0
2017-11-17 09:40:00,59.88,59.95,59.88,59.94,3566.0,46.6977,46.7523,46.6977,46.7445,3566.0
2017-11-17 09:45:00,59.95,59.98,59.86,59.93,11752.0,46.7523,46.7757,46.6821,46.7367,11752.0
2017-11-17 09:50:00,59.93,59.97,59.91,59.95,6264.0,46.7367,46.7679,46.7211,46.7523,6264.0
2017-11-17 09:55:00,59.93,59.96,59.81,59.82,6332.0,46.7367,46.7601,46.6431,46.6509,6332.0
2017-11-17 10:00:00,59.82,59.9,59.82,59.88,6764.0,46.6509,46.7133,46.6509,46.6977,6764.0
2017-11-17 10:05:00,59.93,59.93,59.77,59.77,10580.0,46.7367,46.7367,46.6119,46.6119,10580.0
2017-11-17 10:10:00,59.8,59.81,59.7,59.76,10368.0,46.6353,46.6431,46.5573,46.6041,10368.0
2017-11-17 10:15:00,59.73,59.77,59.7,59.73,7586.0,46.5807,46.6119,46.5573,46.5807,7586.0
2017-11-17 10:20:00,59.73,59.77,59.72,59.74,6420.0,46.5807,46.6119,46.5729,46.5885,6420.0
2017-11-17 10:25:00,59.74,59.74,59.67,59.7,5800.0,46.5885,46.5885,46.5339,46.5573,5800.0
2017-11-17 10:30:00,59.69,59.7,59.63,59.66,11674.0,46.5495,46.5573,46.5027,46.5261,11674.0
2017-11-17 10:35:00,59.65,59.73,59.63,59.73,7002.0,46.5183,46.5807,46.5027,46.5807,7002.0
2017-11-17 10:40:00,59.71,59.72,59.65,59.67,6798.0,46.5651,46.5729,46.5183,46.5339,6798.0
2017-11-17 10:45:00,59.65,59.71,59.62,59.67,13754.0,46.5183,46.5651,46.4949,46.5339,13754.0
2017-11-17 10:50:00,59.66,59.73,59.61,59.72,15700.0,46.5261,46.5807,46.4871,46.5729,15700.0
2017-11-17 10:55:00,59.72,59.74,59.69,59.72,15070.0,46.5729,46.5885,46.5495,46.5729,15070.0
2017-11-17 11:00:00,59.71,59.77,59.69,59.75,20606.0,46.5651,46.6119,46.5495,46.5963,20606.0
2017-11-17 11:05:00,59.75,59.77,59.69,59.69,14500.0,46.5963,46.6119,46.5495,46.5495,14500.0
2017-11-17 11:10:00,59.7,59.72,59.6,59.6,10802.0,46.5573,46.5729,46.4793,46.4793,10802.0
2017-11-17 11:15:00,59.61,59.69,59.61,59.65,4794.0,46.4871,46.5495,46.4871,46.5183,4794.0
2017-11-17 11:20:00,59.66,59.69,59.58,59.66,8428.0,46.5261,46.5495,46.4637,46.5261,8428.0
2017-11-17 11:25:00,59.65,59.7,59.62,59.65,12790.0,46.5183,46.5573,46.4949,46.5183,12790.0
2017-11-17 11:30:00,59.68,59.7,59.62,59.65,37300.0,46.5417,46.5573,46.4949,46.5183,37300.0
2017-11-17 11:35:00,59.63,59.69,59.63,59.63,10566.0,46.5027,46.5495,46.5027,46.5027,10566.0
2017-11-17 11:40:00,59.64,59.74,59.64,59.68,34030.0,46.5105,46.5885,46.5105,46.5417,34030.0
2017-11-17 11:45:00,59.67,59.71,59.63,59.65,6600.0,46.5339,46.5651,46.5027,46.5183,6600.0
2017-11-17 11:50:00,59.65,59.65,59.61,59.61,4364.0,46.5183,46.5183,46.4871,46.4871,4364.0
2017-11-17 11:55:00,59.62,59.63,59.59,59.63,5400.0,46.4949,46.5027,46.4715,46.5027,5400.0
2017-11-17 12:00:00,59.62,59.71,59.62,59.7,8906.0,46.4949,46.5651,46.4949,46.5573,8906.0
2017-11-17 12:05:00,59.71,59.71,59.66,59.68,10716.0,46.5651,46.5651,46.5261,46.5417,10716.0
2017-11-17 12:10:00,59.68,59.72,59.67,59.72,7000.0,46.5417,46.5729,46.5339,46.5729,7000.0
2017-11-17 12:15:00,59.7,59.76,59.7,59.76,3600.0,46.5573,46.6041,46.5573,46.6041,3600.0
2017-11-17 12:20:00,59.75,59.77,59.73,59.73,5074.0,46.5963,46.6119,46.5807,46.5807,5074.0
2017-11-17 12:25:00,59.76,59.81,59.76,59.81,3666.0,46.6041,46.6431,46.6041,46.6431,3666.0
2017-11-17 12:30:00,59.82,59.84,59.8,59.82,6250.0,46.6509,46.6665,46.6353,46.6509,6250.0
2017-11-17 12:35:00,59.81,59.82,59.79,59.81,3800.0,46.6431,46.6509,46.6275,46.6431,3800.0
2017-11-17 12:40:00,59.8,59.81,59.8,59.8,1600.0,46.6353,46.6431,46.6353,46.6353,1600.0
2017-11-17 12:45:00,59.82,59.84,59.81,59.83,11516.0,46.6509,46.6665,46.6431,46.6587,11516.0
2017-11-17 12:50:00,59.83,59.88,59.83,59.83,7902.0,46.6587,46.6977,46.6587,46.6587,7902.0
2017-11-17 12:55:00,59.84,59.84,59.81,59.81,6260.0,46.6665,46.6665,46.6431,46.6431,6260.0
2017-11-17 13:00:00,59.81,59.83,59.8,59.81,7050.0,46.6431,46.6587,46.6353,46.6431,7050.0
2017-11-17 13:05:00,59.81,59.82,59.77,59.79,8556.0,46.6431,46.6509,46.6119,46.6275,8556.0
2017-11-17 13:10:00,59.8,59.82,59.79,59.81,16054.0,46.6353,46.6509,46.6275,46.6431,16054.0
2017-11-17 13:15:00,59.82,59.85,59.81,59.82,15060.0,46.6509,46.6743,46.6431,46.6509,15060.0
2017-11-17 13:20:00,59.82,59.83,59.79,59.79,5000.0,46.6509,46.6587,46.6275,46.6275,5000.0
2017-11-17 13:25:00,59.79,59.81,59.78,59.79,16500.0,46.6275,46.6431,46.6197,46.6275,16500.0
2017-11-17 13:30:00,59.81,59.85,59.8,59.84,12726.0,46.6431,46.6743,46.6353,46.6665,12726.0
2017-11-17 13:35:00,59.84,59.88,59.82,59.88,15688.0,46.6665,46.6977,46.6509,46.6977,15688.0
2017-11-17 13:40:00,59.88,59.88,59.86,59.86,5806.0,46.6977,46.6977,46.6821,46.6821,5806.0
2017-11-17 13:45:00,59.85,59.88,59.83,59.88,6218.0,46.6743,46.6977,46.6587,46.6977,6218.0
2017-11-17 13:50:00,59.88,59.9,59.87,59.89,6396.0,46.6977,46.7133,46.6899,46.7055,6396.0
2017-11-17 13:55:00,59.9,59.9,59.88,59.9,8400.0,46.7133,46.7133,46.6977,46.7133,8400.0
2017-11-17 14:00:00,59.9,59.9,59.87,59.88,5844.0,46.7133,46.7133,46.6899,46.6977,5844.0
2017-11-17 14:05:00,59.88,59.9,59.84,59.84,12428.0,46.6977,46.7133,46.6665,46.6665,12428.0
2017-11-17 14:10:00,59.85,59.85,59.84,59.84,3200.0,46.6743,46.6743,46.6665,46.6665,3200.0
2017-11-17 14:15:00,59.84,59.88,59.84,59.86,12146.0,46.6665,46.6977,46.6665,46.6821,12146.0
2017-11-17 14:20:00,59.87,59.88,59.82,59.82,6980.0,46.6899,46.6977,46.6509,46.6509,6980.0
2017-11-17 14:25:00,59.82,59.84,59.8,59.83,3526.0,46.6509,46.6665,46.6353,46.6587,3526.0
2017-11-17 14:30:00,59.82,59.82,59.79,59.82,6340.0,46.6509,46.6509,46.6275,46.6509,6340.0
2017-11-17 14:35:00,59.82,59.86,59.82,59.85,8492.0,46.6509,46.6821,46.6509,46.6743,8492.0
2017-11-17 14:40:00,59.85,59.86,59.85,59.85,2476.0,46.6743,46.6821,46.6743,46.6743,2476.0
2017-11-17 14:45:00,59.86,59.87,59.83,59.87,10600.0,46.6821,46.6899,46.6587,46.6899,10600.0
2017-11-17 14:50:00,59.88,59.88,59.84,59.85,4592.0,46.6977,46.6977,46.6665,46.6743,4592.0
2017-11-17 14:55:00,59.85,59.85,59.84,59.85,7842.0,46.6743,46.6743,46.6665,46.6743,7842.0
2017-11-17 15:00:00,59.86,59.88,59.85,59.87,8400.0,46.6821,46.6977,46.6743,46.6899,8400.0
2017-11-17 15:05:00,59.88,59.88,59.85,59.85,23150.0,46.6977,46.6977,46.6743,46.6743,23150.0
2017-11-17 15:10:00,59.85,59.85,59.82,59.82,18182.0,46.6743,46.6743,46.6509,46.6509,18182.0
2017-11-17 15:15:00,59.82,59.82,59.75,59.76,28098.0,46.6509,46.6509,46.5963,46.6041,28098.0
2017-11-17 15:20:00,59.76,59.8,59.76,59.8,12000.0,46.6041,46.6353,46.6041,46.6353,12000.0
2017-11-17 15:25:00,59.8,59.81,59.79,59.79,15684.0,46.6353,46.6431,46.6275,46.6275,15684.0
2017-11-17 15:30:00,59.79,59.8,59.78,59.79,20456.0,46.6275,46.6353,46.6197,46.6275,20456.0
2017-11-17 15:35:00,59.79,59.81,59.78,59.78,23212.0,46.6275,46.6431,46.6197,46.6197,23212.0
2017-11-17 15:40:00,59.79,59.8,59.76,59.76,46484.0,46.6275,46.6353,46.6041,46.6041,46484.0
2017-11-17 15:45:00,59.76,59.77,59.69,59.73,50316.0,46.6041,46.6119,46.5495,46.5807,50316.0
2017-11-17 15:50:00,59.73,59.74,59.72,59.74,66844.0,46.5807,46.5885,46.5729,46.5885,66844.0
2017-11-17 15:55:00,59.74,59.79,59.69,59.75,331616.0,46.5885,46.6275,46.5495,46.5963,331616.0
2017-11-20 09:30:00,59.77,59.95,59.77,59.92,13730.0,46.6119,46.7523,46.6119,46.7289,13730.0
2017-11-20 09:35:00,59.78,59.82,59.66,59.66,18556.0,46.6197,46.6509,46.5261,46.5261,18556.0
2017-11-20 09:40:00,59.65,59.7,59.58,59.6,11302.0,46.5183,46.5573,46.4637,46.4793,11302.0
2017-11-20 09:45:00,59.63,59.67,59.6,59.67,3400.0,46.5027,46.5339,46.4793,46.5339,3400.0
2017-11-20 09:50:00,59.63,59.63,59.52,59.52,7600.0,46.5027,46.5027,46.4169,46.4169,7600.0
2017-11-20 09:55:00,59.51,59.59,59.48,59.53,48502.0,46.4091,46.4715,46.3857,46.4247,48502.0
2017-11-20 10:00:00,59.51,59.55,59.48,59.48,14122.0,46.4091,46.4403,46.3857,46.3857,14122.0
2017-11-20 10:05:00,59.46,59.51,59.44,59.48,11074.0,46.3701,46.4091,46.3545,46.3857,11074.0
2017-11-20 10:10:00,59.48,59.48,59.4,59.43,19444.0,46.3857,46.3857,46.3233,46.3467,19444.0
2017-11-20 10:15:00,59.43,59.44,59.35,59.38,19208.0,46.3467,46.3545,46.2844,46.3078,19208.0
2017-11-20 10:20:00,59.37,59.46,59.37,59.43,9754.0,46.3,46.3701,46.3,46.3467,9754.0
2017-11-20 10:25:00,59.42,59.46,59.41,59.45,4732.0,46.3389,46.3701,46.3311,46.3623,4732.0
2017-11-20 10:30:00,59.45,59.49,59.45,59.49,3790.0,46.3623,46.3935,46.3623,46.3935,3790.0
2017-11-20 10:35:00,59.49,59.59,59.49,59.58,9562.0,46.3935,46.4715,46.3935,46.4637,9562.0
2017-11-20 10:40:00,59.57,59.6,59.56,59.57,7408.0,46.4559,46.4793,46.4481,46.4559,7408.0
2017-11-20 10:45:00,59.59,59.6,59.58,59.58,5242.0,46.4715,46.4793,46.4637,46.4637,5242.0
2017-11-20 10:50:00,59.59,59.61,59.59,59.6,2456.0,46.4715,46.4871,46.4715,46.4793,2456.0
2017-11-20 10:55:00,59.59,59.59,59.52,59.55,5736.0,46.4715,46.4715,46.4169,46.4403,5736.0
2017-11-20 11:00:00,59.55,59.58,59.54,59.54,8682.0,46.4403,46.4637,46.4325,46.4325,8682.0
2017-11-20 11:05:00,59.56,59.6,59.55,59.59,15862.0,46.4481,46.4793,46.4403,46.4715,15862.0
2017-11-20 11:10:00,59.6,59.66,59.6,59.6,45000.0,46.4793,46.5261,46.4793,46.4793,45000.0
2017-11-20 11:15:00,59.63,59.63,59.54,59.54,18448.0,46.5027,46.5027,46.4325,46.4325,18448.0
2017-11-20 11:20:00,59.55,59.6,59.55,59.56,12804.0,46.4403,46.4793,46.4403,46.4481,12804.0
2017-11-20 11:25:00,59.57,59.6,59.57,59.58,10814.0,46.4559,46.4793,46.4559,46.4637,10814.0
2017-11-20 11:30:00,59.58,59.62,59.58,59.6,11636.0,46.4637,46.4949,46.4637,46.4793,11636.0
2017-11-20 11:35:00,59.59,59.6,59.55,59.57,12340.0,46.4715,46.4793,46.4403,46.4559,12340.0
2017-11-20 11:40:00,59.58,59.58,59.52,59.52,8830.0,46.4637,46.4637,46.4169,46.4169,8830.0
2017-11-20 11:45:00,59.54,59.54,59.51,59.52,8790.0,46.4325,46.4325,46.4091,46.4169,8790.0
2017-11-20 11:50:00,59.51,59.52,59.48,59.51,9122.0,46.4091,46.4169,46.3857,46.4091,9122.0
2017-11-20 11:55:00,59.51,59.55,59.5,59.55,54100.0,46.4091,46.4403,46.4013,46.4403,54100.0
2017-11-20 12:00:00,59.54,59.56,59.52,59.54,10800.0,46.4325,46.4481,46.4169,46.4325,10800.0
2017-11-20 12:05:00,59.54,59.55,59.52,59.52,11882.0,46.4325,46.4403,46.4169,46.4169,11882.0
2017-11-20 12:10:00,59.51,59.52,59.5,59.52,50104.0,46.4091,46.4169,46.4013,46.4169,50104.0
2017-11-20 12:15:00,59.52,59.52,59.49,59.5,11902.0,46.4169,46.4169,46.3935,46.4013,11902.0
2017-11-20 12:20:00,59.49,59.54,59.49,59.52,11086.0,46.3935,46.4325,46.3935,46.4169,11086.0
2017-11-20 12:25:00,59.54,59.54,59.45,59.49,11632.0,46.4325,46.4325,46.3623,46.3935,11632.0
2017-11-20 12:30:00,59.49,59.57,59.48,59.56,15728.0,46.3935,46.4559,46.3857,46.4481,15728.0
2017-11-20 12:35:00,59.56,59.57,59.51,59.52,24452.0,46.4481,46.4559,46.4091,46.4169,24452.0
2017-11-20 12:40:00,59.53,59.54,59.51,59.54,9210.0,46.4247,46.4325,46.4091,46.4325,9210.0
2017-11-20 12:45:00,59.55,59.57,59.54,59.56,7016.0,46.4403,46.4559,46.4325,46.4481,7016.0
2017-11-20 12:50:00,59.56,59.56,59.52,59.53,12306.0,46.4481,46.4481,46.4169,46.4247,12306.0
2017-11-20 12:55:00,59.53,59.54,59.49,59.49,51000.0,46.4247,46.4325,46.3935,46.3935,51000.0
2017-11-20 13:00:00,59.49,59.51,59.49,59.49,9478.0,46.3935,46.4091,46.3935,46.3935,9478.0
2017-11-20 13:05:00,59.51,59.51,59.49,59.49,4194.0,46.4091,46.4091,46.3935,46.3935,4194.0
2017-11-20 13:10:00,59.49,59.5,59.49,59.49,1668.0,46.3935,46.4013,46.3935,46.3935,1668.0
2017-11-20 13:15:00,59.49,59.56,59.48,59.56,15424.0,46.3935,46.4481,46.3857,46.4481,15424.0
2017-11-20 13:20:00,59.55,59.6,59.55,59.58,81194.0,46.4403,46.4793,46.4403,46.4637,81194.0
2017-11-20 13:25:00,59.59,59.59,59.5,59.53,28088.0,46.4715,46.4715,46.4013,46.4247,28088.0
2017-11-20 13:30:00,59.52,59.52,59.49,59.5,70230.0,46.4169,46.4169,46.3935,46.4013,70230.0
2017-11-20 13:35:00,59.51,59.54,59.49,59.49,42430.0,46.4091,46.4325,46.3935,46.3935,42430.0
2017-11-20 13:40:00,59.49,59.5,59.48,59.48,4600.0,46.3935,46.4013,46.3857,46.3857,4600.0
2017-11-20 13:45:00,59.49,59.49,59.47,59.48,6030.0,46.3935,46.3935,46.3779,46.3857,6030.0
2017-11-20 13:50:00,59.49,59.5,59.48,59.5,7422.0,46.3935,46.4013,46.3857,46.4013,7422.0
2017-11-20 13:55:00,59.49,59.52,59.49,59.51,14926.0,46.3935,46.4169,46.3935,46.4091,14926.0
2017-11-20 14:00:00,59.5,59.51,59.48,59.48,64960.0,46.4013,46.4091,46.3857,46.3857,64960.0
2017-11-20 14:05:00,59.47,59.5,59.46,59.49,6016.0,46.3779,46.4013,46.3701,46.3935,6016.0
2017-11-20 14:10:00,59.48,59.49,59.47,59.48,6020.0,46.3857,46.3935,46.3779,46.3857,6020.0
2017-11-20 14:15:00,59.49,59.49,59.48,59.48,10600.0,46.3935,46.3935,46.3857,46.3857,10600.0
2017-11-20 14:20:00,59.49,59.49,59.48,59.49,6126.0,46.3935,46.3935,46.3857,46.3935,6126.0
2017-11-20 14:25:00,59.49,59.51,59.49,59.51,8284.0,46.3935,46.4091,46.3935,46.4091,8284.0
2017-11-20 14:30:00,59.5,59.51,59.49,59.49,29516.0,46.4013,46.4091,46.3935,46.3935,29516.0
2017-11-20 14:35:00,59.49,59.51,59.49,59.49,29902.0,46.3935,46.4091,46.3935,46.3935,29902.0
2017-11-20 14:40:00,59.5,59.51,59.48,59.48,4618.0,46.4013,46.4091,46.3857,46.3857,4618.0
2017-11-20 14:45:00,59.48,59.48,59.47,59.48,3000.0,46.3857,46.3857,46.3779,46.3857,3000.0
2017-11-20 14:50:00,59.48,59.5,59.47,59.5,5852.0,46.3857,46.4013,46.3779,46.4013,5852.0
2017-11-20 14:55:00,59.51,59.51,59.48,59.51,10894.0,46.4091,46.4091,46.3857,46.4091,10894.0
2017-11-20 15:00:00,59.51,59.51,59.5,59.51,5960.0,46.4091,46.4091,46.4013,46.4091,5960.0
2017-11-20 15:05:00,59.52,59.54,59.51,59.52,41566.0,46.4169,46.4325,46.4091,46.4169,41566.0
2017-11-20 15:10:00,59.53,59.54,59.52,59.52,28364.0,46.4247,46.4325,46.4169,46.4169,28364.0
2017-11-20 15:15:00,59.53,59.53,59.49,59.49,29066.0,46.4247,46.4247,46.3935,46.3935,29066.0
2017-11-20 15:20:00,59.49,59.52,59.49,59.51,12972.0,46.3935,46.4169,46.3935,46.4091,12972.0
2017-11-20 15:25:00,59.51,59.54,59.49,59.52,33454.0,46.4091,46.4325,46.3935,46.4169,33454.0
2017-11-20 15:30:00,59.51,59.51,59.48,59.48,24414.0,46.4091,46.4091,46.3857,46.3857,24414.0
2017-11-20 15:35:00,59.48,59.48,59.45,59.47,29726.0,46.3857,46.3857,46.3623,46.3779,29726.0
2017-11-20 15:40:00,59.47,59.48,59.46,59.48,59098.0,46.3779,46.3857,46.3701,46.3857,59098.0
2017-11-20 15:45:00,59.48,59.49,59.46,59.46,38862.0,46.3857,46.3935,46.3701,46.3701,38862.0
2017-11-20 15:50:00,59.46,59.47,59.41,59.42,44408.0,46.3701,46.3779,46.3311,46.3389,44408.0
2017-11-20 15:55:00,59.43,59.45,59.4,59.4,221220.0,46.3467,46.3623,46.3233,46.3233,221220.0
2017-11-21 09:30:00,59.51,59.67,59.47,59.6,33394.0,46.4091,46.5339,46.3779,46.4793,33394.0
2017-11-21 09:35:00,59.56,59.57,59.44,59.47,21914.0,46.4481,46.4559,46.3545,46.3779,21914.0
2017-11-21 09:40:00,59.47,59.53,59.4,59.42,61822.0,46.3779,46.4247,46.3233,46.3389,61822.0
2017-11-21 09:45:00,59.38,59.41,59.23,59.27,31856.0,46.3078,46.3311,46.1908,46.222,31856.0
2017-11-21 09:50:00,59.27,59.32,59.24,59.28,66588.0,46.222,46.261,46.1986,46.2298,66588.0
2017-11-21 09:55:00,59.29,59.45,59.27,59.3,20860.0,46.2376,46.3623,46.222,46.2454,20860.0
2017-11-21 10:00:00,59.31,59.38,59.3,59.3,19332.0,46.2532,46.3078,46.2454,46.2454,19332.0
2017-11-21 10:05:00,59.33,59.37,59.33,59.35,14540.0,46.2688,46.3,46.2688,46.2844,14540.0
2017-11-21 10:10:00,59.35,59.38,59.34,59.35,14044.0,46.2844,46.3078,46.2766,46.2844,14044.0
2017-11-21 10:15:00,59.35,59.35,59.29,59.34,25316.0,46.2844,46.2844,46.2376,46.2766,25316.0
2017-11-21 10:20:00,59.37,59.41,59.35,59.41,16878.0,46.3,46.3311,46.2844,46.3311,16878.0
2017-11-21 10:25:00,59.39,59.41,59.32,59.36,14310.0,46.3155,46.3311,46.261,46.2922,14310.0
2017-11-21 10:30:00,59.41,59.41,59.34,59.4,15380.0,46.3311,46.3311,46.2766,46.3233,15380.0
2017-11-21 10:35:00,59.4,59.44,59.36,59.43,21704.0,46.3233,46.3545,46.2922,46.3467,21704.0
2017-11-21 10:40:00,59.43,59.48,59.42,59.46,19520.0,46.3467,46.3857,46.3389,46.3701,19520.0
2017-11-21 10:45:00,59.47,59.48,59.44,59.46,15362.0,46.3779,46.3857,46.3545,46.3701,15362.0
2017-11-21 10:50:00,59.47,59.47,59.4,59.46,14154.0,46.3779,46.3779,46.3233,46.3701,14154.0
2017-11-21 10:55:00,59.46,59.47,59.42,59.44,11104.0,46.3701,46.3779,46.3389,46.3545,11104.0
2017-11-21 11:00:00,59.44,59.55,59.44,59.55,8668.0,46.3545,46.4403,46.3545,46.4403,8668.0
2017-11-21 11:05:00,59.56,59.6,59.53,59.53,11350.0,46.4481,46.4793,46.4247,46.4247,11350.0
2017-11-21 11:10:00,59.53,59.6,59.53,59.59,8990.0,46.4247,46.4793,46.4247,46.4715,8990.0
2017-11-21 11:15:00,59.6,59.63,59.58,59.59,8458.0,46.4793,46.5027,46.4637,46.4715,8458.0
2017-11-21 11:20:00,59.58,59.64,59.58,59.63,7134.0,46.4637,46.5105,46.4637,46.5027,7134.0
2017-11-21 11:25:00,59.62,59.63,59.6,59.61,11174.0,46.4949,46.5027,46.4793,46.4871,11174.0
2017-11-21 11:30:00,59.61,59.63,59.59,59.59,11550.0,46.4871,46.5027,46.4715,46.4715,11550.0
2017-11-21 11:35:00,59.6,59.63,59.58,59.6,20008.0,46.4793,46.5027,46.4637,46.4793,20008.0
2017-11-21 11:40:00,59.6,59.6,59.55,59.56,12952.0,46.4793,46.4793,46.4403,46.4481,12952.0
2017-11-21 11:45:00,59.56,59.56,59.54,59.55,8416.0,46.4481,46.4481,46.4325,46.4403,8416.0
2017-11-21 11:50:00,59.56,59.57,59.55,59.56,12800.0,46.4481,46.4559,46.4403,46.4481,12800.0
2017-11-21 11:55:00,59.56,59.56,59.54,59.54,5056.0,46.4481,46.4481,46.4325,46.4325,5056.0
2017-11-21 12:00:00,59.54,59.6,59.54,59.59,12128.0,46.4325,46.4793,46.4325,46.4715,12128.0
2017-11-21 12:05:00,59.58,59.59,59.57,59.58,11794.0,46.4637,46.4715,46.4559,46.4637,11794.0
2017-11-21 12:10:00,59.58,59.59,59.57,59.57,6502.0,46.4637,46.4715,46.4559,46.4559,6502.0
2017-11-21 12:15:00,59.58,59.6,59.57,59.58,62166.0,46.4637,46.4793,46.4559,46.4637,62166.0
2017-11-21 12:20:00,59.58,59.63,59.57,59.6,18512.0,46.4637,46.5027,46.4559,46.4793,18512.0
2017-11-21 12:25:00,59.62,59.67,59.62,59.66,8200.0,46.4949,46.5339,46.4949,46.5261,8200.0
2017-11-21 12:30:00,59.63,59.66,59.58,59.58,14114.0,46.5027,46.5261,46.4637,46.4637,14114.0
2017-11-21 12:35:00,59.57,59.58,59.54,59.54,12070.0,46.4559,46.4637,46.4325,46.4325,12070.0
2017-11-21 12:40:00,59.53,59.54,59.49,59.5,9428.0,46.4247,46.4325,46.3935,46.4013,9428.0
2017-11-21 12:45:00,59.51,59.51,59.47,59.49,18536.0,46.4091,46.4091,46.3779,46.3935,18536.0
2017-11-21 12:50:00,59.49,59.52,59.48,59.49,10326.0,46.3935,46.4169,46.3857,46.3935,10326.0
2017-11-21 12:55:00,59.49,59.54,59.49,59.52,13226.0,46.3935,46.4325,46.3935,46.4169,13226.0
2017-11-21 13:00:00,59.52,59.56,59.52,59.53,14704.0,46.4169,46.4481,46.4169,46.4247,14704.0
2017-11-21 13:05:00,59.53,59.54,59.49,59.49,8800.0,46.4247,46.4325,46.3935,46.3935,8800.0
2017-11-21 13:10:00,59.48,59.51,59.48,59.51,9098.0,46.3857,46.4091,46.3857,46.4091,9098.0
2017-11-21 13:15:00,59.5,59.51,59.49,59.51,5600.0,46.4013,46.4091,46.3935,46.4091,5600.0
2017-11-21 13:20:00,59.49,59.56,59.49,59.55,7780.0,46.3935,46.4481,46.3935,46.4403,7780.0
2017-11-21 13:25:00,59.55,59.57,59.54,59.56,15052.0,46.4403,46.4559,46.4325,46.4481,15052.0
2017-11-21 13:30:00,59.56,59.57,59.55,59.56,9966.0,46.4481,46.4559,46.4403,46.4481,9966.0
2017-11-21 13:35:00,59.56,59.6,59.56,59.6,13722.0,46.4481,46.4793,46.4481,46.4793,13722.0
2017-11-21 13:40:00,59.59,59.6,59.55,59.56,21330.0,46.4715,46.4793,46.4403,46.4481,21330.0
2017-11-21 13:45:00,59.56,59.57,59.54,59.56,10864.0,46.4481,46.4559,46.4325,46.4481,10864.0
2017-11-21 13:50:00,59.56,59.56,59.52,59.54,8060.0,46.4481,46.4481,46.4169,46.4325,8060.0
2017-11-21 13:55:00,59.55,59.56,59.51,59.53,11534.0,46.4403,46.4481,46.4091,46.4247,11534.0
2017-11-21 14:00:00,59.54,59.56,59.51,59.56,10406.0,46.4325,46.4481,46.4091,46.4481,10406.0
2017-11-21 14:05:00,59.56,59.58,59.56,59.56,22802.0,46.4481,46.4637,46.4481,46.4481,22802.0
2017-11-21 14:10:00,59.57,59.62,59.56,59.58,13710.0,46.4559,46.4949,46.4481,46.4637,13710.0
2017-11-21 14:15:00,59.58,59.63,59.58,59.59,18364.0,46.4637,46.5027,46.4637,46.4715,18364.0
2017-11-21 14:20:00,59.6,59.63,59.6,59.6,9302.0,46.4793,46.5027,46.4793,46.4793,9302.0
2017-11-21 14:25:00,59.6,59.63,59.58,59.59,28102.0,46.4793,46.5027,46.4637,46.4715,28102.0
2017-11-21 14:30:00,59.6,59.6,59.55,59.56,18576.0,46.4793,46.4793,46.4403,46.4481,18576.0
2017-11-21 14:35:00,59.56,59.56,59.55,59.56,42406.0,46.4481,46.4481,46.4403,46.4481,42406.0
2017-11-21 14:40:00,59.56,59.57,59.55,59.56,9266.0,46.4481,46.4559,46.4403,46.4481,9266.0
2017-11-21 14:45:00,59.56,59.57,59.55,59.56,22752.0,46.4481,46.4559,46.4403,46.4481,22752.0
2017-11-21 14:50:00,59.56,59.6,59.56,59.57,22458.0,46.4481,46.4793,46.4481,46.4559,22458.0
2017-11-21 14:55:00,59.58,59.58,59.52,59.54,31874.0,46.4637,46.4637,46.4169,46.4325,31874.0
2017-11-21 15:00:00,59.54,59.57,59.49,59.51,15164.0,46.4325,46.4559,46.3935,46.4091,15164.0
2017-11-21 15:05:00,59.52,59.55,59.51,59.55,18672.0,46.4169,46.4403,46.4091,46.4403,18672.0
2017-11-21 15:10:00,59.54,59.54,59.52,59.52,14116.0,46.4325,46.4325,46.4169,46.4169,14116.0
2017-11-21 15:15:00,59.52,59.54,59.52,59.52,16198.0,46.4169,46.4325,46.4169,46.4169,16198.0
2017-11-21 15:20:00,59.52,59.55,59.48,59.52,18652.0,46.4169,46.4403,46.3857,46.4169,18652.0
2017-11-21 15:25:00,59.52,59.54,59.52,59.52,14578.0,46.4169,46.4325,46.4169,46.4169,14578.0
2017-11-21 15:30:00,59.52,59.56,59.52,59.54,20684.0,46.4169,46.4481,46.4169,46.4325,20684.0
2017-11-21 15:35:00,59.54,59.55,59.52,59.54,17356.0,46.4325,46.4403,46.4169,46.4325,17356.0
2017-11-21 15:40:00,59.54,59.58,59.54,59.57,39018.0,46.4325,46.4637,46.4325,46.4559,39018.0
2017-11-21 15:45:00,59.58,59.59,59.55,59.55,45890.0,46.4637,46.4715,46.4403,46.4403,45890.0
2017-11-21 15:50:00,59.56,59.56,59.49,59.5,61840.0,46.4481,46.4481,46.3935,46.4013,61840.0
2017-11-21 15:55:00,59.51,59.51,59.41,59.43,180872.0,46.4091,46.4091,46.3311,46.3467,180872.0
2017-11-22 09:30:00,59.48,59.58,59.48,59.56,13526.0,46.3857,46.4637,46.3857,46.4481,13526.0
2017-11-22 09:35:00,59.52,59.69,59.52,59.65,8450.0,46.4169,46.5495,46.4169,46.5183,8450.0
2017-11-22 09:40:00,59.66,59.76,59.65,59.76,15558.0,46.5261,46.6041,46.5183,46.6041,15558.0
2017-11-22 09:45:00,59.8,59.8,59.63,59.63,8400.0,46.6353,46.6353,46.5027,46.5027,8400.0
2017-11-22 09:50:00,59.65,59.65,59.49,59.53,18526.0,46.5183,46.5183,46.3935,46.4247,18526.0
2017-11-22 09:55:00,59.51,59.51,59.45,59.51,5620.0,46.4091,46.4091,46.3623,46.4091,5620.0
2017-11-22 10:00:00,59.49,59.49,59.42,59.46,4540.0,46.3935,46.3935,46.3389,46.3701,4540.0
2017-11-22 10:05:00,59.43,59.46,59.35,59.38,12468.0,46.3467,46.3701,46.2844,46.3078,12468.0
2017-11-22 10:10:00,59.38,59.48,59.38,59.48,2410.0,46.3078,46.3857,46.3078,46.3857,2410.0
2017-11-22 10:15:00,59.49,59.49,59.41,59.42,9068.0,46.3935,46.3935,46.3311,46.3389,9068.0
2017-11-22 10:20:00,59.4,59.4,59.34,59.35,2450.0,46.3233,46.3233,46.2766,46.2844,2450.0
2017-11-22 10:25:00,59.38,59.4,59.37,59.4,4244.0,46.3078,46.3233,46.3,46.3233,4244.0
2017-11-22 10:30:00,59.39,59.4,59.35,59.39,17594.0,46.3155,46.3233,46.2844,46.3155,17594.0
2017-11-22 10:35:00,59.37,59.39,59.23,59.23,36154.0,46.3,46.3155,46.1908,46.1908,36154.0
2017-11-22 10:40:00,59.27,59.27,59.16,59.21,37414.0,46.222,46.222,46.1362,46.1752,37414.0
2017-11-22 10:45:00,59.22,59.25,59.22,59.24,9488.0,46.183,46.2064,46.183,46.1986,9488.0
2017-11-22 10:50:00,59.24,59.3,59.24,59.25,7658.0,46.1986,46.2454,46.1986,46.2064,7658.0
2017-11-22 10:55:00,59.24,59.34,59.23,59.34,10540.0,46.1986,46.2766,46.1908,46.2766,10540.0
2017-11-22 11:00:00,59.33,59.35,59.3,59.34,9400.0,46.2688,46.2844,46.2454,46.2766,9400.0
2017-11-22 11:05:00,59.33,59.33,59.28,59.29,7112.0,46.2688,46.2688,46.2298,46.2376,7112.0
2017-11-22 11:10:00,59.29,59.29,59.27,59.27,12404.0,46.2376,46.2376,46.222,46.222,12404.0
2017-11-22 11:15:00,59.29,59.29,59.25,59.26,12260.0,46.2376,46.2376,46.2064,46.2142,12260.0
2017-11-22 11:20:00,59.26,59.27,59.24,59.24,7416.0,46.2142,46.222,46.1986,46.1986,7416.0
2017-11-22 11:25:00,59.24,59.26,59.23,59.23,8426.0,46.1986,46.2142,46.1908,46.1908,8426.0
2017-11-22 11:30:00,59.24,59.3,59.24,59.29,7744.0,46.1986,46.2454,46.1986,46.2376,7744.0
2017-11-22 11:35:00,59.3,59.31,59.29,59.29,7398.0,46.2454,46.2532,46.2376,46.2376,7398.0
2017-11-22 11:40:00,59.3,59.32,59.3,59.32,7328.0,46.2454,46.261,46.2454,46.261,7328.0
2017-11-22 11:45:00,59.32,59.32,59.3,59.31,5690.0,46.261,46.261,46.2454,46.2532,5690.0
2017-11-22 11:50:00,59.31,59.31,59.26,59.26,8000.0,46.2532,46.2532,46.2142,46.2142,8000.0
2017-11-22 11:55:00,59.25,59.26,59.23,59.24,6864.0,46.2064,46.2142,46.1908,46.1986,6864.0
2017-11-22 12:00:00,59.24,59.3,59.22,59.29,13854.0,46.1986,46.2454,46.183,46.2376,13854.0
2017-11-22 12:05:00,59.3,59.3,59.27,59.27,13108.0,46.2454,46.2454,46.222,46.222,13108.0
2017-11-22 12:10:00,59.26,59.26,59.2,59.21,9316.0,46.2142,46.2142,46.1674,46.1752,9316.0
2017-11-22 12:15:00,59.21,59.23,59.21,59.23,6556.0,46.1752,46.1908,46.1752,46.1908,6556.0
2017-11-22 12:20:00,59.22,59.23,59.12,59.15,19216.0,46.183,46.1908,46.105,46.1284,19216.0
2017-11-22 12:25:00,59.14,59.18,59.12,59.16,8000.0,46.1206,46.1518,46.105,46.1362,8000.0
2017-11-22 12:30:00,59.15,59.16,59.13,59.13,4540.0,46.1284,46.1362,46.1128,46.1128,4540.0
2017-11-22 12:35:00,59.15,59.17,59.13,59.16,14018.0,46.1284,46.144,46.1128,46.1362,14018.0
2017-11-22 12:40:00,59.15,59.17,59.13,59.17,8400.0,46.1284,46.144,46.1128,46.144,8400.0
2017-11-22 12:45:00,59.17,59.18,59.15,59.15,8000.0,46.144,46.1518,46.1284,46.1284,8000.0
2017-11-22 12:50:00,59.15,59.16,59.13,59.16,8248.0,46.1284,46.1362,46.1128,46.1362,8248.0
2017-11-22 12:55:00,59.16,59.18,59.15,59.16,5834.0,46.1362,46.1518,46.1284,46.1362,5834.0
2017-11-22 13:00:00,59.15,59.15,59.11,59.13,9606.0,46.1284,46.1284,46.0972,46.1128,9606.0
2017-11-22 13:05:00,59.15,59.16,59.13,59.15,8804.0,46.1284,46.1362,46.1128,46.1284,8804.0
2017-11-22 13:10:00,59.15,59.17,59.15,59.17,6790.0,46.1284,46.144,46.1284,46.144,6790.0
2017-11-22 13:15:00,59.18,59.19,59.16,59.17,3600.0,46.1518,46.1596,46.1362,46.144,3600.0
2017-11-22 13:20:00,59.19,59.24,59.18,59.23,3522.0,46.1596,46.1986,46.1518,46.1908,3522.0
2017-11-22 13:25:00,59.23,59.26,59.22,59.22,10522.0,46.1908,46.2142,46.183,46.183,10522.0
2017-11-22 13:30:00,59.2,59.23,59.2,59.23,6700.0,46.1674,46.1908,46.1674,46.1908,6700.0
2017-11-22 13:35:00,59.22,59.27,59.21,59.27,5740.0,46.183,46.222,46.1752,46.222,5740.0
2017-11-22 13:40:00,59.27,59.27,59.24,59.26,8400.0,46.222,46.222,46.1986,46.2142,8400.0
2017-11-22 13:45:00,59.26,59.27,59.22,59.23,8088.0,46.2142,46.222,46.183,46.1908,8088.0
2017-11-22 13:50:00,59.23,59.24,59.23,59.23,7294.0,46.1908,46.1986,46.1908,46.1908,7294.0
2017-11-22 13:55:00,59.22,59.23,59.2,59.23,10198.0,46.183,46.1908,46.1674,46.1908,10198.0
2017-11-22 14:00:00,59.23,59.3,59.23,59.3,9400.0,46.1908,46.2454,46.1908,46.2454,9400.0
2017-11-22 14:05:00,59.3,59.37,59.29,59.35,12968.0,46.2454,46.3,46.2376,46.2844,12968.0
2017-11-22 14:10:00,59.34,59.34,59.27,59.31,17120.0,46.2766,46.2766,46.222,46.2532,17120.0
2017-11-22 14:15:00,59.32,59.32,59.27,59.3,12340.0,46.261,46.261,46.222,46.2454,12340.0
2017-11-22 14:20:00,59.29,59.31,59.27,59.29,12334.0,46.2376,46.2532,46.222,46.2376,12334.0
2017-11-22 14:25:00,59.29,59.31,59.26,59.27,10500.0,46.2376,46.2532,46.2142,46.222,10500.0
2017-11-22 14:30:00,59.27,59.3,59.25,59.26,7004.0,46.222,46.2454,46.2064,46.2142,7004.0
2017-11-22 14:35:00,59.27,59.31,59.27,59.3,8160.0,46.222,46.2532,46.222,46.2454,8160.0
2017-11-22 14:40:00,59.29,59.31,59.27,59.31,9792.0,46.2376,46.2532,46.222,46.2532,9792.0
2017-11-22 14:45:00,59.32,59.32,59.3,59.32,7818.0,46.261,46.261,46.2454,46.261,7818.0
2017-11-22 14:50:00,59.33,59.37,59.33,59.36,7188.0,46.2688,46.3,46.2688,46.2922,7188.0
2017-11-22 14:55:00,59.36,59.38,59.34,59.35,12000.0,46.2922,46.3078,46.2766,46.2844,12000.0
2017-11-22 15:00:00,59.35,59.37,59.35,59.36,8100.0,46.2844,46.3,46.2844,46.2922,8100.0
2017-11-22 15:05:00,59.37,59.41,59.35,59.41,8406.0,46.3,46.3311,46.2844,46.3311,8406.0
2017-11-22 15:10:00,59.41,59.42,59.4,59.42,10300.0,46.3311,46.3389,46.3233,46.3389,10300.0
2017-11-22 15:15:00,59.42,59.42,59.39,59.41,14602.0,46.3389,46.3389,46.3155,46.3311,14602.0
2017-11-22 15:20:00,59.41,59.41,59.35,59.35,14140.0,46.3311,46.3311,46.2844,46.2844,14140.0
2017-11-22 15:25:00,59.37,59.4,59.33,59.33,30444.0,46.3,46.3233,46.2688,46.2688,30444.0
2017-11-22 15:30:00,59.34,59.36,59.27,59.31,31266.0,46.2766,46.2922,46.222,46.2532,31266.0
2017-11-22 15:35:00,59.31,59.32,59.28,59.3,23204.0,46.2532,46.261,46.2298,46.2454,23204.0
2017-11-22 15:40:00,59.3,59.31,59.27,59.29,35938.0,46.2454,46.2532,46.222,46.2376,35938.0
2017-11-22 15:45:00,59.29,59.3,59.27,59.27,32890.0,46.2376,46.2454,46.222,46.222,32890.0
2017-11-22 15:50:00,59.28,59.29,59.26,59.27,54104.0,46.2298,46.2376,46.2142,46.222,54104.0
2017-11-22 15:55:00,59.27,59.33,59.27,59.31,139968.0,46.222,46.2688,46.222,46.2532,139968.0
2017-11-24 09:30:00,59.48,59.64,59.38,59.5,29360.0,46.3857,46.5105,46.3078,46.4013,29360.0
2017-11-24 09:35:00,59.57,59.58,59.43,59.55,8080.0,46.4559,46.4637,46.3467,46.4403,8080.0
2017-11-24 09:40:00,59.58,59.66,59.57,59.57,5766.0,46.4637,46.5261,46.4559,46.4559,5766.0
2017-11-24 09:45:00,59.55,59.62,59.54,59.54,3400.0,46.4403,46.4949,46.4325,46.4325,3400.0
2017-11-24 09:50:00,59.55,59.63,59.54,59.57,10274.0,46.4403,46.5027,46.4325,46.4559,10274.0
2017-11-24 09:55:00,59.59,59.6,59.52,59.52,5438.0,46.4715,46.4793,46.4169,46.4169,5438.0
2017-11-24 10:00:00,59.52,59.54,59.49,59.51,4200.0,46.4169,46.4325,46.3935,46.4091,4200.0
2017-11-24 10:05:00,59.51,59.54,59.49,59.49,6388.0,46.4091,46.4325,46.3935,46.3935,6388.0
2017-11-24 10:10:00,59.49,59.52,59.44,59.49,10794.0,46.3935,46.4169,46.3545,46.3935,10794.0
2017-11-24 10:15:00,59.47,59.47,59.42,59.43,5946.0,46.3779,46.3779,46.3389,46.3467,5946.0
2017-11-24 10:20:00,59.42,59.48,59.42,59.47,3800.0,46.3389,46.3857,46.3389,46.3779,3800.0
2017-11-24 10:25:00,59.49,59.53,59.48,59.51,2830.0,46.3935,46.4247,46.3857,46.4091,2830.0
2017-11-24 10:30:00,59.51,59.51,59.46,59.46,108268.0,46.4091,46.4091,46.3701,46.3701,108268.0
2017-11-24 10:35:00,59.47,59.47,59.43,59.43,3310.0,46.3779,46.3779,46.3467,46.3467,3310.0
2017-11-24 10:40:00,59.44,59.48,59.43,59.43,4708.0,46.3545,46.3857,46.3467,46.3467,4708.0
2017-11-24 10:45:00,59.45,59.45,59.45,59.45,400.0,46.3623,46.3623,46.3623,46.3623,400.0
2017-11-24 10:50:00,59.48,59.52,59.48,59.48,4800.0,46.3857,46.4169,46.3857,46.3857,4800.0
2017-11-24 10:55:00,59.47,59.47,59.38,59.38,4938.0,46.3779,46.3779,46.3078,46.3078,4938.0
2017-11-24 11:00:00,59.39,59.39,59.32,59.35,2800.0,46.3155,46.3155,46.261,46.2844,2800.0
2017-11-24 11:05:00,59.36,59.38,59.33,59.33,3854.0,46.2922,46.3078,46.2688,46.2688,3854.0
2017-11-24 11:10:00,59.33,59.41,59.32,59.38,7796.0,46.2688,46.3311,46.261,46.3078,7796.0
2017-11-24 11:15:00,59.38,59.38,59.32,59.32,3800.0,46.3078,46.3078,46.261,46.261,3800.0
2017-11-24 11:20:00,59.32,59.34,59.25,59.27,24200.0,46.261,46.2766,46.2064,46.222,24200.0
2017-11-24 11:25:00,59.29,59.29,59.26,59.26,2190.0,46.2376,46.2376,46.2142,46.2142,2190.0
2017-11-24 11:30:00,59.26,59.27,59.26,59.27,6810.0,46.2142,46.222,46.2142,46.222,6810.0
2017-11-24 11:35:00,59.27,59.27,59.23,59.26,6900.0,46.222,46.222,46.1908,46.2142,6900.0
2017-11-24 11:40:00,59.26,59.26,59.23,59.23,4000.0,46.2142,46.2142,46.1908,46.1908,4000.0
2017-11-24 11:45:00,59.24,59.31,59.24,59.31,1400.0,46.1986,46.2532,46.1986,46.2532,1400.0
2017-11-24 11:50:00,59.32,59.32,59.26,59.27,3918.0,46.261,46.261,46.2142,46.222,3918.0
2017-11-24 11:55:00,59.27,59.27,59.26,59.26,3694.0,46.222,46.222,46.2142,46.2142,3694.0
2017-11-24 12:00:00,59.26,59.31,59.26,59.3,7810.0,46.2142,46.2532,46.2142,46.2454,7810.0
2017-11-24 12:05:00,59.29,59.33,59.29,59.31,5400.0,46.2376,46.2688,46.2376,46.2532,5400.0
2017-11-24 12:10:00,59.31,59.32,59.3,59.32,1600.0,46.2532,46.261,46.2454,46.261,1600.0
2017-11-24 12:15:00,59.32,59.34,59.31,59.33,3518.0,46.261,46.2766,46.2532,46.2688,3518.0
2017-11-24 12:20:00,59.35,59.35,59.34,59.34,3596.0,46.2844,46.2844,46.2766,46.2766,3596.0
2017-11-24 12:25:00,59.33,59.34,59.32,59.34,4800.0,46.2688,46.2766,46.261,46.2766,4800.0
2017-11-24 12:30:00,59.33,59.37,59.33,59.37,4858.0,46.2688,46.3,46.2688,46.3,4858.0
2017-11-24 12:35:00,59.37,59.39,59.37,59.38,6778.0,46.3,46.3155,46.3,46.3078,6778.0
2017-11-24 12:40:00,59.37,59.38,59.34,59.35,12294.0,46.3,46.3078,46.2766,46.2844,12294.0
2017-11-24 12:45:00,59.35,59.4,59.35,59.39,11200.0,46.2844,46.3233,46.2844,46.3155,11200.0
2017-11-24 12:50:00,59.38,59.39,59.35,59.35,26252.0,46.3078,46.3155,46.2844,46.2844,26252.0
2017-11-24 12:55:00,59.35,59.35,59.35,59.35,51814.0,46.2844,46.2844,46.2844,46.2844,51814.0
2017-11-27 09:30:00,59.48,59.64,59.27,59.47,22068.0,46.3857,46.5105,46.222,46.3779,22068.0
2017-11-27 09:35:00,59.47,59.52,59.42,59.46,38012.0,46.3779,46.4169,46.3389,46.3701,38012.0
2017-11-27 09:40:00,59.45,59.45,59.35,59.41,4162.0,46.3623,46.3623,46.2844,46.3311,4162.0
2017-11-27 09:45:00,59.46,59.47,59.46,59.46,1000.0,46.3701,46.3779,46.3701,46.3701,1000.0
2017-11-27 09:50:00,59.47,59.49,59.43,59.47,7600.0,46.3779,46.3935,46.3467,46.3779,7600.0
2017-11-27 09:55:00,59.48,59.59,59.48,59.54,7200.0,46.3857,46.4715,46.3857,46.4325,7200.0
2017-11-27 10:00:00,59.64,59.64,59.52,59.57,9224.0,46.5105,46.5105,46.4169,46.4559,9224.0
2017-11-27 10:05:00,59.55,59.55,59.49,59.54,4736.0,46.4403,46.4403,46.3935,46.4325,4736.0
2017-11-27 10:10:00,59.52,59.55,59.48,59.53,8000.0,46.4169,46.4403,46.3857,46.4247,8000.0
2017-11-27 10:15:00,59.52,59.54,59.39,59.45,11916.0,46.4169,46.4325,46.3155,46.3623,11916.0
2017-11-27 10:20:00,59.45,59.46,59.42,59.44,8236.0,46.3623,46.3701,46.3389,46.3545,8236.0
2017-11-27 10:25:00,59.45,59.47,59.44,59.47,7878.0,46.3623,46.3779,46.3545,46.3779,7878.0
2017-11-27 10:30:00,59.48,59.49,59.44,59.49,7066.0,46.3857,46.3935,46.3545,46.3935,7066.0
2017-11-27 10:35:00,59.49,59.55,59.47,59.55,12006.0,46.3935,46.4403,46.3779,46.4403,12006.0
2017-11-27 10:40:00,59.54,59.56,59.54,59.56,6904.0,46.4325,46.4481,46.4325,46.4481,6904.0
2017-11-27 10:45:00,59.56,59.58,59.55,59.58,2800.0,46.4481,46.4637,46.4403,46.4637,2800.0
2017-11-27 10:50:00,59.58,59.58,59.44,59.57,31704.0,46.4637,46.4637,46.3545,46.4559,31704.0
2017-11-27 10:55:00,59.57,59.63,59.57,59.61,6064.0,46.4559,46.5027,46.4559,46.4871,6064.0
2017-11-27 11:00:00,59.6,59.63,59.58,59.58,6266.0,46.4793,46.5027,46.4637,46.4637,6266.0
2017-11-27 11:05:00,59.6,59.6,59.54,59.58,5438.0,46.4793,46.4793,46.4325,46.4637,5438.0
2017-11-27 11:10:00,59.59,59.59,59.55,59.56,7580.0,46.4715,46.4715,46.4403,46.4481,7580.0
2017-11-27 11:15:00,59.57,59.62,59.57,59.6,14200.0,46.4559,46.4949,46.4559,46.4793,14200.0
2017-11-27 11:20:00,59.6,59.61,59.58,59.59,10224.0,46.4793,46.4871,46.4637,46.4715,10224.0
2017-11-27 11:25:00,59.59,59.63,59.58,59.63,18070.0,46.4715,46.5027,46.4637,46.5027,18070.0
2017-11-27 11:30:00,59.63,59.68,59.63,59.65,6986.0,46.5027,46.5417,46.5027,46.5183,6986.0
2017-11-27 11:35:00,59.65,59.69,59.64,59.69,4480.0,46.5183,46.5495,46.5105,46.5495,4480.0
2017-11-27 11:40:00,59.7,59.7,59.66,59.68,5400.0,46.5573,46.5573,46.5261,46.5417,5400.0
2017-11-27 11:45:00,59.69,59.72,59.68,59.72,2400.0,46.5495,46.5729,46.5417,46.5729,2400.0
2017-11-27 11:50:00,59.72,59.73,59.71,59.71,4334.0,46.5729,46.5807,46.5651,46.5651,4334.0
2017-11-27 11:55:00,59.71,59.71,59.66,59.68,4996.0,46.5651,46.5651,46.5261,46.5417,4996.0
2017-11-27 12:00:00,59.68,59.71,59.67,59.71,7224.0,46.5417,46.5651,46.5339,46.5651,7224.0
2017-11-27 12:05:00,59.7,59.7,59.68,59.7,3600.0,46.5573,46.5573,46.5417,46.5573,3600.0
2017-11-27 12:10:00,59.71,59.73,59.69,59.71,4258.0,46.5651,46.5807,46.5495,46.5651,4258.0
2017-11-27 12:15:00,59.71,59.74,59.71,59.74,3000.0,46.5651,46.5885,46.5651,46.5885,3000.0
2017-11-27 12:20:00,59.75,59.76,59.71,59.74,6226.0,46.5963,46.6041,46.5651,46.5885,6226.0
2017-11-27 12:25:00,59.73,59.76,59.73,59.74,3000.0,46.5807,46.6041,46.5807,46.5885,3000.0
2017-11-27 12:30:00,59.74,59.75,59.74,59.74,2944.0,46.5885,46.5963,46.5885,46.5885,2944.0
2017-11-27 12:35:00,59.76,59.76,59.75,59.76,4044.0,46.6041,46.6041,46.5963,46.6041,4044.0
2017-11-27 12:40:00,59.75,59.78,59.75,59.75,30860.0,46.5963,46.6197,46.5963,46.5963,30860.0
2017-11-27 12:45:00,59.76,59.77,59.73,59.73,10974.0,46.6041,46.6119,46.5807,46.5807,10974.0
2017-11-27 12:50:00,59.72,59.72,59.7,59.7,5400.0,46.5729,46.5729,46.5573,46.5573,5400.0
2017-11-27 12:55:00,59.71,59.72,59.71,59.72,2990.0,46.5651,46.5729,46.5651,46.5729,2990.0
2017-11-27 13:00:00,59.72,59.72,59.67,59.67,2400.0,46.5729,46.5729,46.5339,46.5339,2400.0
2017-11-27 13:05:00,59.67,59.67,59.6,59.63,6020.0,46.5339,46.5339,46.4793,46.5027,6020.0
2017-11-27 13:10:00,59.62,59.64,59.62,59.64,6706.0,46.4949,46.5105,46.4949,46.5105,6706.0
2017-11-27 13:15:00,59.64,59.66,59.6,59.62,13100.0,46.5105,46.5261,46.4793,46.4949,13100.0
2017-11-27 13:20:00,59.62,59.65,59.62,59.63,7434.0,46.4949,46.5183,46.4949,46.5027,7434.0
2017-11-27 13:25:00,59.63,59.63,59.61,59.63,4000.0,46.5027,46.5027,46.4871,46.5027,4000.0
2017-11-27 13:30:00,59.63,59.63,59.59,59.6,4600.0,46.5027,46.5027,46.4715,46.4793,4600.0
2017-11-27 13:35:00,59.6,59.62,59.6,59.62,6680.0,46.4793,46.4949,46.4793,46.4949,6680.0
2017-11-27 13:40:00,59.63,59.64,59.62,59.63,3754.0,46.5027,46.5105,46.4949,46.5027,3754.0
2017-11-27 13:45:00,59.64,59.65,59.63,59.63,3526.0,46.5105,46.5183,46.5027,46.5027,3526.0
2017-11-27 13:50:00,59.63,59.66,59.63,59.66,7342.0,46.5027,46.5261,46.5027,46.5261,7342.0
2017-11-27 13:55:00,59.66,59.66,59.64,59.65,4362.0,46.5261,46.5261,46.5105,46.5183,4362.0
2017-11-27 14:00:00,59.65,59.7,59.65,59.69,15118.0,46.5183,46.5573,46.5183,46.5495,15118.0
2017-11-27 14:05:00,59.69,59.73,59.69,59.72,9300.0,46.5495,46.5807,46.5495,46.5729,9300.0
2017-11-27 14:10:00,59.72,59.72,59.7,59.7,6652.0,46.5729,46.5729,46.5573,46.5573,6652.0
2017-11-27 14:15:00,59.7,59.71,59.68,59.68,6682.0,46.5573,46.5651,46.5417,46.5417,6682.0
2017-11-27 14:20:00,59.68,59.7,59.68,59.69,2500.0,46.5417,46.5573,46.5417,46.5495,2500.0
2017-11-27 14:25:00,59.69,59.71,59.68,59.7,9102.0,46.5495,46.5651,46.5417,46.5573,9102.0
2017-11-27 14:30:00,59.71,59.73,59.7,59.71,4400.0,46.5651,46.5807,46.5573,46.5651,4400.0
2017-11-27 14:35:00,59.71,59.73,59.71,59.72,5662.0,46.5651,46.5807,46.5651,46.5729,5662.0
2017-11-27 14:40:00,59.71,59.72,59.7,59.7,5162.0,46.5651,46.5729,46.5573,46.5573,5162.0
2017-11-27 14:45:00,59.69,59.71,59.68,59.68,22464.0,46.5495,46.5651,46.5417,46.5417,22464.0
2017-11-27 14:50:00,59.69,59.69,59.67,59.69,9996.0,46.5495,46.5495,46.5339,46.5495,9996.0
2017-11-27 14:55:00,59.69,59.72,59.68,59.68,10860.0,46.5495,46.5729,46.5417,46.5417,10860.0
2017-11-27 15:00:00,59.68,59.77,59.68,59.77,26600.0,46.5417,46.6119,46.5417,46.6119,26600.0
2017-11-27 15:05:00,59.77,59.8,59.76,59.79,20948.0,46.6119,46.6353,46.6041,46.6275,20948.0
2017-11-27 15:10:00,59.8,59.8,59.74,59.75,60688.0,46.6353,46.6353,46.5885,46.5963,60688.0
2017-11-27 15:15:00,59.76,59.78,59.72,59.76,77896.0,46.6041,46.6197,46.5729,46.6041,77896.0
2017-11-27 15:20:00,59.76,59.77,59.74,59.76,48640.0,46.6041,46.6119,46.5885,46.6041,48640.0
2017-11-27 15:25:00,59.76,59.77,59.74,59.76,27024.0,46.6041,46.6119,46.5885,46.6041,27024.0
2017-11-27 15:30:00,59.76,59.77,59.75,59.76,19988.0,46.6041,46.6119,46.5963,46.6041,19988.0
2017-11-27 15:35:00,59.76,59.77,59.74,59.74,20092.0,46.6041,46.6119,46.5885,46.5885,20092.0
2017-11-27 15:40:00,59.74,59.77,59.74,59.77,34326.0,46.5885,46.6119,46.5885,46.6119,34326.0
2017-11-27 15:45:00,59.77,59.83,59.74,59.83,71038.0,46.6119,46.6587,46.5885,46.6587,71038.0
2017-11-27 15:50:00,59.82,59.82,59.8,59.8,37262.0,46.6509,46.6509,46.6353,46.6353,37262.0
2017-11-27 15:55:00,59.79,59.8,59.71,59.73,99612.0,46.6275,46.6353,46.5651,46.5807,99612.0
2017-11-28 09:30:00,59.8,60.15,59.73,59.98,24730.0,46.6353,46.9082,46.5807,46.7757,24730.0
2017-11-28 09:35:00,59.93,60.04,59.89,60.02,30310.0,46.7367,46.8225,46.7055,46.8069,30310.0
2017-11-28 09:40:00,60.05,60.06,59.85,59.91,31114.0,46.8303,46.8381,46.6743,46.7211,31114.0
2017-11-28 09:45:00,59.87,59.95,59.85,59.88,14400.0,46.6899,46.7523,46.6743,46.6977,14400.0
2017-11-28 09:50:00,59.91,60.02,59.88,60.0,13008.0,46.7211,46.8069,46.6977,46.7913,13008.0
2017-11-28 09:55:00,60.01,60.03,59.95,60.03,9698.0,46.7991,46.8147,46.7523,46.8147,9698.0
2017-11-28 10:00:00,59.99,59.99,59.94,59.99,3040.0,46.7835,46.7835,46.7445,46.7835,3040.0
2017-11-28 10:05:00,60.0,60.13,59.99,60.05,15850.0,46.7913,46.8926,46.7835,46.8303,15850.0
2017-11-28 10:10:00,60.08,60.08,59.99,60.0,5000.0,46.8536,46.8536,46.7835,46.7913,5000.0
2017-11-28 10:15:00,60.01,60.06,60.0,60.02,9200.0,46.7991,46.8381,46.7913,46.8069,9200.0
2017-11-28 10:20:00,60.05,60.07,60.01,60.02,11160.0,46.8303,46.8459,46.7991,46.8069,11160.0
2017-11-28 10:25:00,60.02,60.05,59.98,60.05,10952.0,46.8069,46.8303,46.7757,46.8303,10952.0
2017-11-28 10:30:00,60.06,60.09,60.02,60.02,41610.0,46.8381,46.8614,46.8069,46.8069,41610.0
2017-11-28 10:35:00,60.02,60.05,60.0,60.05,15800.0,46.8069,46.8303,46.7913,46.8303,15800.0
2017-11-28 10:40:00,60.04,60.05,60.01,60.04,4760.0,46.8225,46.8303,46.7991,46.8225,4760.0
2017-11-28 10:45:00,60.02,60.06,60.01,60.01,8394.0,46.8069,46.8381,46.7991,46.7991,8394.0
2017-11-28 10:50:00,60.01,60.04,60.0,60.04,2728.0,46.7991,46.8225,46.7913,46.8225,2728.0
2017-11-28 10:55:00,60.02,60.02,60.0,60.0,1800.0,46.8069,46.8069,46.7913,46.7913,1800.0
2017-11-28 11:00:00,60.0,60.03,59.98,59.98,40456.0,46.7913,46.8147,46.7757,46.7757,40456.0
2017-11-28 11:05:00,59.96,60.02,59.96,59.99,5990.0,46.7601,46.8069,46.7601,46.7835,5990.0
2017-11-28 11:10:00,60.01,60.02,59.98,59.99,2800.0,46.7991,46.8069,46.7757,46.7835,2800.0
2017-11-28 11:15:00,59.99,60.01,59.99,59.99,4946.0,46.7835,46.7991,46.7835,46.7835,4946.0
2017-11-28 11:20:00,59.98,59.98,59.94,59.95,15384.0,46.7757,46.7757,46.7445,46.7523,15384.0
2017-11-28 11:25:00,59.96,60.0,59.96,60.0,6986.0,46.7601,46.7913,46.7601,46.7913,6986.0
2017-11-28 11:30:00,60.01,60.02,59.99,60.01,5018.0,46.7991,46.8069,46.7835,46.7991,5018.0
2017-11-28 11:35:00,60.01,60.04,60.0,60.02,55254.0,46.7991,46.8225,46.7913,46.8069,55254.0
2017-11-28 11:40:00,60.02,60.08,59.99,60.06,42614.0,46.8069,46.8536,46.7835,46.8381,42614.0
2017-11-28 11:45:00,60.08,60.1,60.03,60.07,53468.0,46.8536,46.8692,46.8147,46.8459,53468.0
2017-11-28 11:50:00,60.08,60.12,60.06,60.12,11482.0,46.8536,46.8848,46.8381,46.8848,11482.0
2017-11-28 11:55:00,60.1,60.13,60.09,60.12,16208.0,46.8692,46.8926,46.8614,46.8848,16208.0
2017-11-28 12:00:00,60.1,60.18,60.06,60.12,53688.0,46.8692,46.9316,46.8381,46.8848,53688.0
2017-11-28 12:05:00,60.13,60.17,60.13,60.15,15840.0,46.8926,46.9238,46.8926,46.9082,15840.0
2017-11-28 12:10:00,60.14,60.15,60.11,60.13,7800.0,46.9004,46.9082,46.877,46.8926,7800.0
2017-11-28 12:15:00,60.13,60.13,60.07,60.1,8326.0,46.8926,46.8926,46.8459,46.8692,8326.0
2017-11-28 12:20:00,60.1,60.11,60.07,60.11,8370.0,46.8692,46.877,46.8459,46.877,8370.0
2017-11-28 12:25:00,60.15,60.17,60.13,60.13,2400.0,46.9082,46.9238,46.8926,46.8926,2400.0
2017-11-28 12:30:00,60.12,60.14,60.12,60.13,6892.0,46.8848,46.9004,46.8848,46.8926,6892.0
2017-11-28 12:35:00,60.15,60.2,60.13,60.19,13076.0,46.9082,46.9472,46.8926,46.9394,13076.0
2017-11-28 12:40:00,60.2,60.24,60.18,60.19,8910.0,46.9472,46.9784,46.9316,46.9394,8910.0
2017-11-28 12:45:00,60.17,60.21,60.17,60.17,6216.0,46.9238,46.955,46.9238,46.9238,6216.0
2017-11-28 12:50:00,60.18,60.18,60.15,60.15,2742.0,46.9316,46.9316,46.9082,46.9082,2742.0
2017-11-28 12:55:00,60.15,60.16,60.12,60.13,32404.0,46.9082,46.916,46.8848,46.8926,32404.0
2017-11-28 13:00:00,60.14,60.19,60.06,60.08,19398.0,46.9004,46.9394,46.8381,46.8536,19398.0
2017-11-28 13:05:00,60.07,60.12,60.05,60.06,15122.0,46.8459,46.8848,46.8303,46.8381,15122.0
2017-11-28 13:10:00,60.06,60.07,60.02,60.04,13614.0,46.8381,46.8459,46.8069,46.8225,13614.0
2017-11-28 13:15:00,60.02,60.02,60.02,60.02,2000.0,46.8069,46.8069,46.8069,46.8069,2000.0
2017-11-28 13:20:00,60.01,60.02,59.99,60.01,21766.0,46.7991,46.8069,46.7835,46.7991,21766.0
2017-11-28 13:25:00,60.03,60.04,60.01,60.02,8632.0,46.8147,46.8225,46.7991,46.8069,8632.0
2017-11-28 13:30:00,60.02,60.07,60.02,60.02,50516.0,46.8069,46.8459,46.8069,46.8069,50516.0
2017-11-28 13:35:00,60.02,60.05,59.99,60.05,24102.0,46.8069,46.8303,46.7835,46.8303,24102.0
2017-11-28 13:40:00,60.05,60.08,60.04,60.08,12554.0,46.8303,46.8536,46.8225,46.8536,12554.0
2017-11-28 13:45:00,60.09,60.09,60.01,60.04,58044.0,46.8614,46.8614,46.7991,46.8225,58044.0
2017-11-28 13:50:00,60.06,60.06,60.01,60.04,46228.0,46.8381,46.8381,46.7991,46.8225,46228.0
2017-11-28 13:55:00,60.04,60.12,60.03,60.12,34084.0,46.8225,46.8848,46.8147,46.8848,34084.0
2017-11-28 14:00:00,60.16,60.17,60.13,60.16,5002.0,46.916,46.9238,46.8926,46.916,5002.0
2017-11-28 14:05:00,60.13,60.14,60.06,60.11,16432.0,46.8926,46.9004,46.8381,46.877,16432.0
2017-11-28 14:10:00,60.12,60.15,60.09,60.1,8404.0,46.8848,46.9082,46.8614,46.8692,8404.0
2017-11-28 14:15:00,60.1,60.1,60.04,60.04,7606.0,46.8692,46.8692,46.8225,46.8225,7606.0
2017-11-28 14:20:00,60.02,60.09,60.02,60.07,7020.0,46.8069,46.8614,46.8069,46.8459,7020.0
2017-11-28 14:25:00,60.06,60.07,60.01,60.01,8770.0,46.8381,46.8459,46.7991,46.7991,8770.0
2017-11-28 14:30:00,60.02,60.02,59.98,59.98,12210.0,46.8069,46.8069,46.7757,46.7757,12210.0
2017-11-28 14:35:00,59.99,59.99,59.95,59.97,13400.0,46.7835,46.7835,46.7523,46.7679,13400.0
2017-11-28 14:40:00,59.97,59.97,59.94,59.94,20648.0,46.7679,46.7679,46.7445,46.7445,20648.0
2017-11-28 14:45:00,59.95,59.95,59.91,59.91,16076.0,46.7523,46.7523,46.7211,46.7211,16076.0
2017-11-28 14:50:00,59.91,59.92,59.87,59.88,17484.0,46.7211,46.7289,46.6899,46.6977,17484.0
2017-11-28 14:55:00,59.88,59.89,59.86,59.87,22048.0,46.6977,46.7055,46.6821,46.6899,22048.0
2017-11-28 15:00:00,59.88,59.89,59.82,59.83,38688.0,46.6977,46.7055,46.6509,46.6587,38688.0
2017-11-28 15:05:00,59.83,59.87,59.82,59.87,26210.0,46.6587,46.6899,46.6509,46.6899,26210.0
2017-11-28 15:10:00,59.87,59.88,59.86,59.87,11916.0,46.6899,46.6977,46.6821,46.6899,11916.0
2017-11-28 15:15:00,59.88,59.89,59.84,59.86,12866.0,46.6977,46.7055,46.6665,46.6821,12866.0
2017-11-28 15:20:00,59.86,59.87,59.8,59.8,26620.0,46.6821,46.6899,46.6353,46.6353,26620.0
2017-11-28 15:25:00,59.81,59.81,59.74,59.74,29888.0,46.6431,46.6431,46.5885,46.5885,29888.0
2017-11-28 15:30:00,59.75,59.79,59.75,59.77,24630.0,46.5963,46.6275,46.5963,46.6119,24630.0
2017-11-28 15:35:00,59.77,59.8,59.76,59.8,36404.0,46.6119,46.6353,46.6041,46.6353,36404.0
2017-11-28 15:40:00,59.79,59.84,59.79,59.83,23292.0,46.6275,46.6665,46.6275,46.6587,23292.0
2017-11-28 15:45:00,59.83,59.83,59.77,59.77,52010.0,46.6587,46.6587,46.6119,46.6119,52010.0
2017-11-28 15:50:00,59.77,59.87,59.77,59.85,84264.0,46.6119,46.6899,46.6119,46.6743,84264.0
2017-11-28 15:55:00,59.85,59.87,59.81,59.86,134438.0,46.6743,46.6899,46.6431,46.6821,134438.0
2017-11-29 09:30:00,59.55,59.98,59.55,59.59,23244.0,46.4403,46.7757,46.4403,46.4715,23244.0
2017-11-29 09:35:00,59.71,59.91,59.6,59.61,17784.0,46.5651,46.7211,46.4793,46.4871,17784.0
2017-11-29 09:40:00,59.6,59.77,59.56,59.73,19446.0,46.4793,46.6119,46.4481,46.5807,19446.0
2017-11-29 09:45:00,59.73,59.78,59.62,59.62,15594.0,46.5807,46.6197,46.4949,46.4949,15594.0
2017-11-29 09:50:00,59.63,59.7,59.63,59.67,25200.0,46.5027,46.5573,46.5027,46.5339,25200.0
2017-11-29 09:55:00,59.69,59.74,59.54,59.54,20998.0,46.5495,46.5885,46.4325,46.4325,20998.0
2017-11-29 10:00:00,59.61,59.68,59.57,59.57,6732.0,46.4871,46.5417,46.4559,46.4559,6732.0
2017-11-29 10:05:00,59.58,59.6,59.43,59.48,24306.0,46.4637,46.4793,46.3467,46.3857,24306.0
2017-11-29 10:10:00,59.49,59.51,59.38,59.38,10220.0,46.3935,46.4091,46.3078,46.3078,10220.0
2017-11-29 10:15:00,59.35,59.41,59.33,59.37,19152.0,46.2844,46.3311,46.2688,46.3,19152.0
2017-11-29 10:20:00,59.4,59.51,59.36,59.41,57854.0,46.3233,46.4091,46.2922,46.3311,57854.0
2017-11-29 10:25:00,59.42,59.5,59.35,59.47,10600.0,46.3389,46.4013,46.2844,46.3779,10600.0
2017-11-29 10:30:00,59.5,59.68,59.49,59.68,7680.0,46.4013,46.5417,46.3935,46.5417,7680.0
2017-11-29 10:35:00,59.68,59.68,59.63,59.68,23462.0,46.5417,46.5417,46.5027,46.5417,23462.0
2017-11-29 10:40:00,59.68,59.68,59.6,59.65,12898.0,46.5417,46.5417,46.4793,46.5183,12898.0
2017-11-29 10:45:00,59.63,59.65,59.6,59.63,5466.0,46.5027,46.5183,46.4793,46.5027,5466.0
2017-11-29 10:50:00,59.63,59.69,59.63,59.69,13102.0,46.5027,46.5495,46.5027,46.5495,13102.0
2017-11-29 10:55:00,59.7,59.71,59.64,59.69,16660.0,46.5573,46.5651,46.5105,46.5495,16660.0
2017-11-29 11:00:00,59.69,59.79,59.69,59.74,17654.0,46.5495,46.6275,46.5495,46.5885,17654.0
2017-11-29 11:05:00,59.74,59.74,59.7,59.73,5400.0,46.5885,46.5885,46.5573,46.5807,5400.0
2017-11-29 11:10:00,59.72,59.74,59.71,59.71,13222.0,46.5729,46.5885,46.5651,46.5651,13222.0
2017-11-29 11:15:00,59.72,59.74,59.67,59.67,4800.0,46.5729,46.5885,46.5339,46.5339,4800.0
2017-11-29 11:20:00,59.68,59.72,59.66,59.72,10482.0,46.5417,46.5729,46.5261,46.5729,10482.0
2017-11-29 11:25:00,59.7,59.77,59.69,59.69,12400.0,46.5573,46.6119,46.5495,46.5495,12400.0
2017-11-29 11:30:00,59.69,59.73,59.68,59.68,3800.0,46.5495,46.5807,46.5417,46.5417,3800.0
2017-11-29 11:35:00,59.69,59.73,59.67,59.72,9638.0,46.5495,46.5807,46.5339,46.5729,9638.0
2017-11-29 11:40:00,59.7,59.82,59.7,59.8,6740.0,46.5573,46.6509,46.5573,46.6353,6740.0
2017-11-29 11:45:00,59.82,59.98,59.81,59.95,12000.0,46.6509,46.7757,46.6431,46.7523,12000.0
2017-11-29 11:50:00,59.95,59.95,59.86,59.9,6808.0,46.7523,46.7523,46.6821,46.7133,6808.0
2017-11-29 11:55:00,59.91,59.97,59.84,59.96,14100.0,46.7211,46.7679,46.6665,46.7601,14100.0
2017-11-29 12:00:00,59.97,60.09,59.96,60.08,11000.0,46.7679,46.8614,46.7601,46.8536,11000.0
2017-11-29 12:05:00,60.1,60.11,60.02,60.07,42400.0,46.8692,46.877,46.8069,46.8459,42400.0
2017-11-29 12:10:00,60.08,60.18,60.05,60.18,13622.0,46.8536,46.9316,46.8303,46.9316,13622.0
2017-11-29 12:15:00,60.16,60.17,60.06,60.07,23300.0,46.916,46.9238,46.8381,46.8459,23300.0
2017-11-29 12:20:00,60.06,60.12,60.04,60.12,11148.0,46.8381,46.8848,46.8225,46.8848,11148.0
2017-11-29 12:25:00,60.09,60.09,59.99,60.0,79204.0,46.8614,46.8614,46.7835,46.7913,79204.0
2017-11-29 12:30:00,60.0,60.07,59.98,59.98,31420.0,46.7913,46.8459,46.7757,46.7757,31420.0
2017-11-29 12:35:00,59.99,60.02,59.9,59.9,8794.0,46.7835,46.8069,46.7133,46.7133,8794.0
2017-11-29 12:40:00,59.92,59.95,59.88,59.93,8670.0,46.7289,46.7523,46.6977,46.7367,8670.0
2017-11-29 12:45:00,59.95,59.95,59.9,59.95,3200.0,46.7523,46.7523,46.7133,46.7523,3200.0
2017-11-29 12:50:00,59.93,60.02,59.92,59.98,8506.0,46.7367,46.8069,46.7289,46.7757,8506.0
2017-11-29 12:55:00,60.02,60.02,59.95,59.95,4598.0,46.8069,46.8069,46.7523,46.7523,4598.0
2017-11-29 13:00:00,59.94,59.97,59.91,59.93,5056.0,46.7445,46.7679,46.7211,46.7367,5056.0
2017-11-29 13:05:00,59.91,59.91,59.88,59.89,8200.0,46.7211,46.7211,46.6977,46.7055,8200.0
2017-11-29 13:10:00,59.91,59.93,59.89,59.92,3860.0,46.7211,46.7367,46.7055,46.7289,3860.0
2017-11-29 13:15:00,59.9,59.9,59.87,59.88,4400.0,46.7133,46.7133,46.6899,46.6977,4400.0
2017-11-29 13:20:00,59.85,59.85,59.82,59.85,16000.0,46.6743,46.6743,46.6509,46.6743,16000.0
2017-11-29 13:25:00,59.85,59.91,59.84,59.88,4450.0,46.6743,46.7211,46.6665,46.6977,4450.0
2017-11-29 13:30:00,59.88,59.92,59.86,59.92,6800.0,46.6977,46.7289,46.6821,46.7289,6800.0
2017-11-29 13:35:00,59.94,59.99,59.94,59.99,10424.0,46.7445,46.7835,46.7445,46.7835,10424.0
2017-11-29 13:40:00,60.0,60.03,59.99,60.02,9652.0,46.7913,46.8147,46.7835,46.8069,9652.0
2017-11-29 13:45:00,60.0,60.05,59.99,59.99,7532.0,46.7913,46.8303,46.7835,46.7835,7532.0
2017-11-29 13:50:00,60.01,60.04,59.99,60.0,6302.0,46.7991,46.8225,46.7835,46.7913,6302.0
2017-11-29 13:55:00,60.02,60.06,59.98,59.98,6600.0,46.8069,46.8381,46.7757,46.7757,6600.0
2017-11-29 14:00:00,59.98,60.04,59.97,60.04,8200.0,46.7757,46.8225,46.7679,46.8225,8200.0
2017-11-29 14:05:00,60.04,60.04,59.98,59.98,8000.0,46.8225,46.8225,46.7757,46.7757,8000.0
2017-11-29 14:10:00,59.97,60.01,59.96,59.99,5172.0,46.7679,46.7991,46.7601,46.7835,5172.0
2017-11-29 14:15:00,59.99,60.06,59.99,60.02,10762.0,46.7835,46.8381,46.7835,46.8069,10762.0
2017-11-29 14:20:00,60.04,60.05,59.98,59.99,7186.0,46.8225,46.8303,46.7757,46.7835,7186.0
2017-11-29 14:25:00,59.98,60.06,59.94,59.97,9376.0,46.7757,46.8381,46.7445,46.7679,9376.0
2017-11-29 14:30:00,59.98,60.02,59.97,60.02,6002.0,46.7757,46.8069,46.7679,46.8069,6002.0
2017-11-29 14:35:00,60.01,60.01,59.97,59.98,9194.0,46.7991,46.7991,46.7679,46.7757,9194.0
2017-11-29 14:40:00,59.99,60.0,59.95,59.96,12184.0,46.7835,46.7913,46.7523,46.7601,12184.0
2017-11-29 14:45:00,59.96,60.06,59.96,60.04,15438.0,46.7601,46.8381,46.7601,46.8225,15438.0
2017-11-29 14:50:00,60.02,60.04,59.99,60.01,11402.0,46.8069,46.8225,46.7835,46.7991,11402.0
2017-11-29 14:55:00,60.01,60.04,59.98,60.04,9600.0,46.7991,46.8225,46.7757,46.8225,9600.0
2017-11-29 15:00:00,60.05,60.05,59.98,59.99,5574.0,46.8303,46.8303,46.7757,46.7835,5574.0
2017-11-29 15:05:00,59.99,60.02,59.93,59.94,25976.0,46.7835,46.8069,46.7367,46.7445,25976.0
2017-11-29 15:10:00,59.94,59.99,59.94,59.98,28714.0,46.7445,46.7835,46.7445,46.7757,28714.0
2017-11-29 15:15:00,59.98,60.02,59.98,60.01,14192.0,46.7757,46.8069,46.7757,46.7991,14192.0
2017-11-29 15:20:00,60.01,60.04,59.99,60.02,31576.0,46.7991,46.8225,46.7835,46.8069,31576.0
2017-11-29 15:25:00,60.02,60.09,60.02,60.08,9866.0,46.8069,46.8614,46.8069,46.8536,9866.0
2017-11-29 15:30:00,60.09,60.09,60.06,60.06,21226.0,46.8614,46.8614,46.8381,46.8381,21226.0
2017-11-29 15:35:00,60.06,60.06,60.02,60.03,14960.0,46.8381,46.8381,46.8069,46.8147,14960.0
2017-11-29 15:40:00,60.02,60.12,60.02,60.12,23886.0,46.8069,46.8848,46.8069,46.8848,23886.0
2017-11-29 15:45:00,60.11,60.15,60.08,60.08,90960.0,46.877,46.9082,46.8536,46.8536,90960.0
2017-11-29 15:50:00,60.09,60.19,60.09,60.15,74190.0,46.8614,46.9394,46.8614,46.9082,74190.0
2017-11-29 15:55:00,60.15,60.2,60.13,60.15,161908.0,46.9082,46.9472,46.8926,46.9082,161908.0
2017-11-30 09:30:00,60.13,60.23,60.08,60.21,18012.0,46.8926,46.9706,46.8536,46.955,18012.0
2017-11-30 09:35:00,60.17,60.21,60.08,60.14,9530.0,46.9238,46.955,46.8536,46.9004,9530.0
2017-11-30 09:40:00,60.21,60.29,60.16,60.29,3938.0,46.955,47.0174,46.916,47.0174,3938.0
2017-11-30 09:45:00,60.32,60.35,60.22,60.33,11790.0,47.0408,47.0642,46.9628,47.0486,11790.0
2017-11-30 09:50:00,60.31,60.42,60.3,60.42,4400.0,47.033,47.1188,47.0252,47.1188,4400.0
2017-11-30 09:55:00,60.38,60.46,60.38,60.46,2152.0,47.0876,47.15,47.0876,47.15,2152.0
2017-11-30 10:00:00,60.41,60.47,60.38,60.42,14000.0,47.111,47.1578,47.0876,47.1188,14000.0
2017-11-30 10:05:00,60.45,60.51,60.4,60.51,9820.0,47.1422,47.189,47.1032,47.189,9820.0
2017-11-30 10:10:00,60.49,60.51,60.44,60.44,3306.0,47.1734,47.189,47.1344,47.1344,3306.0
2017-11-30 10:15:00,60.44,60.49,60.43,60.43,17130.0,47.1344,47.1734,47.1266,47.1266,17130.0
2017-11-30 10:20:00,60.43,60.48,60.42,60.44,11912.0,47.1266,47.1656,47.1188,47.1344,11912.0
2017-11-30 10:25:00,60.43,60.45,60.36,60.45,14684.0,47.1266,47.1422,47.072,47.1422,14684.0
2017-11-30 10:30:00,60.46,60.48,60.4,60.42,11200.0,47.15,47.1656,47.1032,47.1188,11200.0
2017-11-30 10:35:00,60.44,60.44,60.28,60.35,10140.0,47.1344,47.1344,47.0096,47.0642,10140.0
2017-11-30 10:40:00,60.38,60.48,60.38,60.43,10898.0,47.0876,47.1656,47.0876,47.1266,10898.0
2017-11-30 10:45:00,60.43,60.52,60.42,60.51,18908.0,47.1266,47.1968,47.1188,47.189,18908.0
2017-11-30 10:50:00,60.44,60.49,60.39,60.47,22576.0,47.1344,47.1734,47.0954,47.1578,22576.0
2017-11-30 10:55:00,60.46,60.57,60.46,60.57,10100.0,47.15,47.2358,47.15,47.2358,10100.0
2017-11-30 11:00:00,60.56,60.57,60.41,60.43,17664.0,47.228,47.2358,47.111,47.1266,17664.0
2017-11-30 11:05:00,60.42,60.43,60.35,60.41,7106.0,47.1188,47.1266,47.0642,47.111,7106.0
2017-11-30 11:10:00,60.41,60.49,60.41,60.48,8900.0,47.111,47.1734,47.111,47.1656,8900.0
2017-11-30 11:15:00,60.48,60.5,60.44,60.46,10140.0,47.1656,47.1812,47.1344,47.15,10140.0
2017-11-30 11:20:00,60.46,60.51,60.45,60.49,6400.0,47.15,47.189,47.1422,47.1734,6400.0
2017-11-30 11:25:00,60.48,60.55,60.45,60.52,16750.0,47.1656,47.2202,47.1422,47.1968,16750.0
2017-11-30 11:30:00,60.52,60.57,60.52,60.55,7178.0,47.1968,47.2358,47.1968,47.2202,7178.0
2017-11-30 11:35:00,60.55,60.6,60.54,60.56,31028.0,47.2202,47.2592,47.2124,47.228,31028.0
2017-11-30 11:40:00,60.57,60.67,60.57,60.6,14796.0,47.2358,47.3138,47.2358,47.2592,14796.0
2017-11-30 11:45:00,60.59,60.6,60.54,60.55,8360.0,47.2514,47.2592,47.2124,47.2202,8360.0
2017-11-30 11:50:00,60.54,60.6,60.52,60.59,8886.0,47.2124,47.2592,47.1968,47.2514,8886.0
2017-11-30 11:55:00,60.62,60.62,60.57,60.62,6400.0,47.2748,47.2748,47.2358,47.2748,6400.0
2017-11-30 12:00:00,60.62,60.62,60.56,60.57,3600.0,47.2748,47.2748,47.228,47.2358,3600.0
2017-11-30 12:05:00,60.56,60.6,60.55,60.59,7100.0,47.228,47.2592,47.2202,47.2514,7100.0
2017-11-30 12:10:00,60.6,60.63,60.59,60.63,7804.0,47.2592,47.2826,47.2514,47.2826,7804.0
2017-11-30 12:15:00,60.62,60.63,60.55,60.57,11142.0,47.2748,47.2826,47.2202,47.2358,11142.0
2017-11-30 12:20:00,60.59,60.67,60.59,60.67,3840.0,47.2514,47.3138,47.2514,47.3138,3840.0
2017-11-30 12:25:00,60.68,60.73,60.63,60.72,11234.0,47.3216,47.3606,47.2826,47.3528,11234.0
2017-11-30 12:30:00,60.72,60.77,60.71,60.74,15490.0,47.3528,47.3917,47.345,47.3684,15490.0
2017-11-30 12:35:00,60.72,60.78,60.72,60.77,11332.0,47.3528,47.3995,47.3528,47.3917,11332.0
2017-11-30 12:40:00,60.77,60.78,60.71,60.74,6770.0,47.3917,47.3995,47.345,47.3684,6770.0
2017-11-30 12:45:00,60.72,60.74,60.68,60.69,5600.0,47.3528,47.3684,47.3216,47.3294,5600.0
2017-11-30 12:50:00,60.72,60.72,60.67,60.68,3800.0,47.3528,47.3528,47.3138,47.3216,3800.0
2017-11-30 12:55:00,60.67,60.69,60.55,60.56,15740.0,47.3138,47.3294,47.2202,47.228,15740.0
2017-11-30 13:00:00,60.57,60.63,60.57,60.6,147262.0,47.2358,47.2826,47.2358,47.2592,147262.0
2017-11-30 13:05:00,60.62,60.73,60.61,60.69,49234.0,47.2748,47.3606,47.267,47.3294,49234.0
2017-11-30 13:10:00,60.69,60.71,60.67,60.69,31302.0,47.3294,47.345,47.3138,47.3294,31302.0
2017-11-30 13:15:00,60.69,60.71,60.56,60.56,13960.0,47.3294,47.345,47.228,47.228,13960.0
2017-11-30 13:20:00,60.59,60.62,60.56,60.57,10662.0,47.2514,47.2748,47.228,47.2358,10662.0
2017-11-30 13:25:00,60.6,60.63,60.6,60.62,6460.0,47.2592,47.2826,47.2592,47.2748,6460.0
2017-11-30 13:30:00,60.6,60.61,60.57,60.57,10944.0,47.2592,47.267,47.2358,47.2358,10944.0
2017-11-30 13:35:00,60.57,60.57,60.56,60.56,2200.0,47.2358,47.2358,47.228,47.228,2200.0
2017-11-30 13:40:00,60.52,60.57,60.52,60.56,40828.0,47.1968,47.2358,47.1968,47.228,40828.0
2017-11-30 13:45:00,60.56,60.59,60.51,60.51,39060.0,47.228,47.2514,47.189,47.189,39060.0
2017-11-30 13:50:00,60.52,60.54,60.49,60.52,54400.0,47.1968,47.2124,47.1734,47.1968,54400.0
2017-11-30 13:55:00,60.52,60.62,60.52,60.6,17312.0,47.1968,47.2748,47.1968,47.2592,17312.0
2017-11-30 14:00:00,60.6,60.62,60.54,60.59,12462.0,47.2592,47.2748,47.2124,47.2514,12462.0
2017-11-30 14:05:00,60.58,60.59,60.54,60.55,10856.0,47.2436,47.2514,47.2124,47.2202,10856.0
2017-11-30 14:10:00,60.54,60.59,60.53,60.53,16846.0,47.2124,47.2514,47.2046,47.2046,16846.0
2017-11-30 14:15:00,60.55,60.59,60.54,60.57,12564.0,47.2202,47.2514,47.2124,47.2358,12564.0
2017-11-30 14:20:00,60.56,60.57,60.49,60.49,33366.0,47.228,47.2358,47.1734,47.1734,33366.0
2017-11-30 14:25:00,60.51,60.54,60.51,60.54,14450.0,47.189,47.2124,47.189,47.2124,14450.0
2017-11-30 14:30:00,60.52,60.52,60.47,60.47,11326.0,47.1968,47.1968,47.1578,47.1578,11326.0
2017-11-30 14:35:00,60.48,60.52,60.48,60.52,12848.0,47.1656,47.1968,47.1656,47.1968,12848.0
2017-11-30 14:40:00,60.52,60.56,60.51,60.51,13846.0,47.1968,47.228,47.189,47.189,13846.0
2017-11-30 14:45:00,60.49,60.55,60.47,60.48,18680.0,47.1734,47.2202,47.1578,47.1656,18680.0
2017-11-30 14:50:00,60.47,60.47,60.45,60.45,7792.0,47.1578,47.1578,47.1422,47.1422,7792.0
2017-11-30 14:55:00,60.45,60.55,60.43,60.53,13612.0,47.1422,47.2202,47.1266,47.2046,13612.0
2017-11-30 15:00:00,60.52,60.57,60.52,60.52,14540.0,47.1968,47.2358,47.1968,47.1968,14540.0
2017-11-30 15:05:00,60.52,60.56,60.51,60.55,12942.0,47.1968,47.228,47.189,47.2202,12942.0
2017-11-30 15:10:00,60.54,60.55,60.52,60.53,34264.0,47.2124,47.2202,47.1968,47.2046,34264.0
2017-11-30 15:15:00,60.53,60.56,60.52,60.54,10412.0,47.2046,47.228,47.1968,47.2124,10412.0
2017-11-30 15:20:00,60.55,60.57,60.51,60.52,9806.0,47.2202,47.2358,47.189,47.1968,9806.0
2017-11-30 15:25:00,60.53,60.56,60.51,60.52,11208.0,47.2046,47.228,47.189,47.1968,11208.0
2017-11-30 15:30:00,60.52,60.57,60.52,60.56,31100.0,47.1968,47.2358,47.1968,47.228,31100.0
2017-11-30 15:35:00,60.56,60.59,60.52,60.52,18366.0,47.228,47.2514,47.1968,47.1968,18366.0
2017-11-30 15:40:00,60.52,60.53,60.5,60.51,44654.0,47.1968,47.2046,47.1812,47.189,44654.0
2017-11-30 15:45:00,60.52,60.67,60.52,60.67,36608.0,47.1968,47.3138,47.1968,47.3138,36608.0
2017-11-30 15:50:00,60.69,60.69,60.58,60.58,32708.0,47.3294,47.3294,47.2436,47.2436,32708.0
2017-11-30 15:55:00,60.59,60.6,60.5,60.51,152346.0,47.2514,47.2592,47.1812,47.189,152346.0
2017-12-01 09:30:00,60.67,60.87,60.6,60.6,32936.0,47.3138,47.4697,47.2592,47.2592,32936.0
2017-12-01 09:35:00,60.57,60.65,60.52,60.52,9526.0,47.2358,47.2982,47.1968,47.1968,9526.0
2017-12-01 09:40:00,60.52,60.66,60.51,60.66,17652.0,47.1968,47.306,47.189,47.306,17652.0
2017-12-01 09:45:00,60.66,60.71,60.58,60.66,9390.0,47.306,47.345,47.2436,47.306,9390.0
2017-12-01 09:50:00,60.68,60.76,60.68,60.76,2740.0,47.3216,47.3839,47.3216,47.3839,2740.0
2017-12-01 09:55:00,60.74,60.76,60.57,60.65,7954.0,47.3684,47.3839,47.2358,47.2982,7954.0
2017-12-01 10:00:00,60.6,60.74,60.6,60.74,9420.0,47.2592,47.3684,47.2592,47.3684,9420.0
2017-12-01 10:05:00,60.74,60.76,60.6,60.62,10632.0,47.3684,47.3839,47.2592,47.2748,10632.0
2017-12-01 10:10:00,60.6,60.6,60.46,60.48,23328.0,47.2592,47.2592,47.15,47.1656,23328.0
2017-12-01 10:15:00,60.52,60.58,60.45,60.45,17686.0,47.1968,47.2436,47.1422,47.1422,17686.0
2017-12-01 10:20:00,60.44,60.44,60.34,60.42,19816.0,47.1344,47.1344,47.0564,47.1188,19816.0
2017-12-01 10:25:00,60.42,60.51,60.42,60.47,25222.0,47.1188,47.189,47.1188,47.1578,25222.0
2017-12-01 10:30:00,60.43,60.44,60.28,60.34,24220.0,47.1266,47.1344,47.0096,47.0564,24220.0
2017-12-01 10:35:00,60.35,60.35,60.29,60.32,6476.0,47.0642,47.0642,47.0174,47.0408,6476.0
2017-12-01 10:40:00,60.31,60.35,60.26,60.26,17260.0,47.033,47.0642,46.994,46.994,17260.0
2017-12-01 10:45:00,60.26,60.31,60.21,60.24,29348.0,46.994,47.033,46.955,46.9784,29348.0
2017-12-01 10:50:00,60.24,60.33,60.23,60.27,17202.0,46.9784,47.0486,46.9706,47.0018,17202.0
2017-12-01 10:55:00,60.27,60.35,60.15,60.16,115222.0,47.0018,47.0642,46.9082,46.916,115222.0
2017-12-01 11:00:00,60.16,60.18,60.1,60.12,17650.0,46.916,46.9316,46.8692,46.8848,17650.0
2017-12-01 11:05:00,60.14,60.18,60.01,60.18,38684.0,46.9004,46.9316,46.7991,46.9316,38684.0
2017-12-01 11:10:00,60.21,60.28,59.91,60.12,33640.0,46.955,47.0096,46.7211,46.8848,33640.0
2017-12-01 11:15:00,60.11,60.13,60.02,60.11,11138.0,46.877,46.8926,46.8069,46.877,11138.0
2017-12-01 11:20:00,60.11,60.2,60.05,60.05,19000.0,46.877,46.9472,46.8303,46.8303,19000.0
2017-12-01 11:25:00,60.05,60.23,60.01,60.12,27346.0,46.8303,46.9706,46.7991,46.8848,27346.0
2017-12-01 11:30:00,60.15,60.48,60.15,60.47,17920.0,46.9082,47.1656,46.9082,47.1578,17920.0
2017-12-01 11:35:00,60.51,60.51,59.99,60.0,32630.0,47.189,47.189,46.7835,46.7913,32630.0
2017-12-01 11:40:00,60.04,60.09,59.86,59.97,55772.0,46.8225,46.8614,46.6821,46.7679,55772.0
2017-12-01 11:45:00,59.96,60.02,59.92,60.02,6992.0,46.7601,46.8069,46.7289,46.8069,6992.0
2017-12-01 11:50:00,60.02,60.11,59.99,60.06,11160.0,46.8069,46.877,46.7835,46.8381,11160.0
2017-12-01 11:55:00,60.06,60.21,60.06,60.16,16172.0,46.8381,46.955,46.8381,46.916,16172.0
2017-12-01 12:00:00,60.16,60.21,60.13,60.2,26904.0,46.916,46.955,46.8926,46.9472,26904.0
2017-12-01 12:05:00,60.2,60.2,60.05,60.1,50146.0,46.9472,46.9472,46.8303,46.8692,50146.0
2017-12-01 12:10:00,60.09,60.13,60.04,60.08,25894.0,46.8614,46.8926,46.8225,46.8536,25894.0
2017-12-01 12:15:00,60.05,60.21,60.04,60.18,17000.0,46.8303,46.955,46.8225,46.9316,17000.0
2017-12-01 12:20:00,60.19,60.24,60.15,60.2,23416.0,46.9394,46.9784,46.9082,46.9472,23416.0
2017-12-01 12:25:00,60.21,60.24,60.17,60.21,9680.0,46.955,46.9784,46.9238,46.955,9680.0
2017-12-01 12:30:00,60.24,60.24,60.14,60.14,11084.0,46.9784,46.9784,46.9004,46.9004,11084.0
2017-12-01 12:35:00,60.18,60.19,60.13,60.19,4000.0,46.9316,46.9394,46.8926,46.9394,4000.0
2017-12-01 12:40:00,60.17,60.19,60.12,60.12,15362.0,46.9238,46.9394,46.8848,46.8848,15362.0
2017-12-01 12:45:00,60.1,60.1,59.98,59.98,11202.0,46.8692,46.8692,46.7757,46.7757,11202.0
2017-12-01 12:50:00,59.96,60.08,59.93,60.08,6840.0,46.7601,46.8536,46.7367,46.8536,6840.0
2017-12-01 12:55:00,60.07,60.07,60.0,60.03,5264.0,46.8459,46.8459,46.7913,46.8147,5264.0
2017-12-01 13:00:00,60.05,60.12,60.05,60.12,11166.0,46.8303,46.8848,46.8303,46.8848,11166.0
2017-12-01 13:05:00,60.12,60.17,60.06,60.13,14382.0,46.8848,46.9238,46.8381,46.8926,14382.0
2017-12-01 13:10:00,60.1,60.18,60.1,60.18,15046.0,46.8692,46.9316,46.8692,46.9316,15046.0
2017-12-01 13:15:00,60.19,60.2,60.13,60.19,8800.0,46.9394,46.9472,46.8926,46.9394,8800.0
2017-12-01 13:20:00,60.16,60.21,60.13,60.21,9974.0,46.916,46.955,46.8926,46.955,9974.0
2017-12-01 13:25:00,60.21,60.21,60.13,60.15,2610.0,46.955,46.955,46.8926,46.9082,2610.0
2017-12-01 13:30:00,60.15,60.16,60.09,60.13,35452.0,46.9082,46.916,46.8614,46.8926,35452.0
2017-12-01 13:35:00,60.13,60.17,60.05,60.09,9480.0,46.8926,46.9238,46.8303,46.8614,9480.0
2017-12-01 13:40:00,60.09,60.16,60.08,60.16,11926.0,46.8614,46.916,46.8536,46.916,11926.0
2017-12-01 13:45:00,60.17,60.2,60.13,60.13,10308.0,46.9238,46.9472,46.8926,46.8926,10308.0
2017-12-01 13:50:00,60.15,60.19,60.15,60.15,6400.0,46.9082,46.9394,46.9082,46.9082,6400.0
2017-12-01 13:55:00,60.16,60.21,60.16,60.18,6200.0,46.916,46.955,46.916,46.9316,6200.0
2017-12-01 14:00:00,60.19,60.2,60.14,60.14,8140.0,46.9394,46.9472,46.9004,46.9004,8140.0
2017-12-01 14:05:00,60.14,60.21,60.14,60.16,11350.0,46.9004,46.955,46.9004,46.916,11350.0
2017-12-01 14:10:00,60.15,60.16,60.11,60.15,10192.0,46.9082,46.916,46.877,46.9082,10192.0
2017-12-01 14:15:00,60.15,60.16,60.13,60.13,4600.0,46.9082,46.916,46.8926,46.8926,4600.0
2017-12-01 14:20:00,60.15,60.2,60.13,60.13,12800.0,46.9082,46.9472,46.8926,46.8926,12800.0
2017-12-01 14:25:00,60.13,60.17,60.12,60.14,10924.0,46.8926,46.9238,46.8848,46.9004,10924.0
2017-12-01 14:30:00,60.13,60.15,60.11,60.13,72106.0,46.8926,46.9082,46.877,46.8926,72106.0
2017-12-01 14:35:00,60.15,60.2,60.13,60.13,10736.0,46.9082,46.9472,46.8926,46.8926,10736.0
2017-12-01 14:40:00,60.11,60.19,60.11,60.16,12486.0,46.877,46.9394,46.877,46.916,12486.0
2017-12-01 14:45:00,60.15,60.23,60.15,60.21,11240.0,46.9082,46.9706,46.9082,46.955,11240.0
2017-12-01 14:50:00,60.2,60.27,60.18,60.23,12978.0,46.9472,47.0018,46.9316,46.9706,12978.0
2017-12-01 14:55:00,60.24,60.29,60.23,60.29,10400.0,46.9784,47.0174,46.9706,47.0174,10400.0
2017-12-01 15:00:00,60.29,60.29,60.19,60.23,20944.0,47.0174,47.0174,46.9394,46.9706,20944.0
2017-12-01 15:05:00,60.22,60.3,60.22,60.3,14022.0,46.9628,47.0252,46.9628,47.0252,14022.0
2017-12-01 15:10:00,60.31,60.32,60.25,60.28,10546.0,47.033,47.0408,46.9862,47.0096,10546.0
2017-12-01 15:15:00,60.27,60.29,60.24,60.24,17028.0,47.0018,47.0174,46.9784,46.9784,17028.0
2017-12-01 15:20:00,60.24,60.26,60.23,60.24,13892.0,46.9784,46.994,46.9706,46.9784,13892.0
2017-12-01 15:25:00,60.23,60.24,60.2,60.2,12364.0,46.9706,46.9784,46.9472,46.9472,12364.0
2017-12-01 15:30:00,60.19,60.22,60.19,60.21,21950.0,46.9394,46.9628,46.9394,46.955,21950.0
2017-12-01 15:35:00,60.21,60.27,60.21,60.26,27870.0,46.955,47.0018,46.955,46.994,27870.0
2017-12-01 15:40:00,60.27,60.34,60.27,60.34,24490.0,47.0018,47.0564,47.0018,47.0564,24490.0
2017-12-01 15:45:00,60.32,60.33,60.27,60.29,37454.0,47.0408,47.0486,47.0018,47.0174,37454.0
2017-12-01 15:50:00,60.29,60.33,60.29,60.32,46574.0,47.0174,47.0486,47.0174,47.0408,46574.0
2017-12-01 15:55:00,60.32,60.33,60.24,60.25,134652.0,47.0408,47.0486,46.9784,46.9862,134652.0
2017-12-04 09:30:00,60.13,60.24,60.1,60.13,19014.0,46.8926,46.9784,46.8692,46.8926,19014.0
2017-12-04 09:35:00,60.27,60.39,60.23,60.28,8360.0,47.0018,47.0954,46.9706,47.0096,8360.0
2017-12-04 09:40:00,60.35,60.37,60.19,60.19,15028.0,47.0642,47.0798,46.9394,46.9394,15028.0
2017-12-04 09:45:00,60.19,60.39,60.18,60.39,9516.0,46.9394,47.0954,46.9316,47.0954,9516.0
2017-12-04 09:50:00,60.37,60.46,60.31,60.46,15594.0,47.0798,47.15,47.033,47.15,15594.0
2017-12-04 09:55:00,60.45,60.52,60.4,60.52,9704.0,47.1422,47.1968,47.1032,47.1968,9704.0
2017-12-04 10:00:00,60.54,60.72,60.52,60.68,31324.0,47.2124,47.3528,47.1968,47.3216,31324.0
2017-12-04 10:05:00,60.67,60.8,60.63,60.63,14042.0,47.3138,47.4151,47.2826,47.2826,14042.0
2017-12-04 10:10:00,60.63,60.72,60.54,60.63,15194.0,47.2826,47.3528,47.2124,47.2826,15194.0
2017-12-04 10:15:00,60.58,60.6,60.52,60.54,13590.0,47.2436,47.2592,47.1968,47.2124,13590.0
2017-12-04 10:20:00,60.52,60.57,60.41,60.41,11600.0,47.1968,47.2358,47.111,47.111,11600.0
2017-12-04 10:25:00,60.41,60.52,60.41,60.42,5120.0,47.111,47.1968,47.111,47.1188,5120.0
2017-12-04 10:30:00,60.42,60.43,60.35,60.42,4586.0,47.1188,47.1266,47.0642,47.1188,4586.0
2017-12-04 10:35:00,60.44,60.47,60.37,60.37,16572.0,47.1344,47.1578,47.0798,47.0798,16572.0
2017-12-04 10:40:00,60.38,60.48,60.37,60.44,12300.0,47.0876,47.1656,47.0798,47.1344,12300.0
2017-12-04 10:45:00,60.41,60.45,60.34,60.41,17432.0,47.111,47.1422,47.0564,47.111,17432.0
2017-12-04 10:50:00,60.42,60.56,60.39,60.47,15902.0,47.1188,47.228,47.0954,47.1578,15902.0
2017-12-04 10:55:00,60.45,60.55,60.45,60.5,13350.0,47.1422,47.2202,47.1422,47.1812,13350.0
2017-12-04 11:00:00,60.51,60.52,60.44,60.48,18142.0,47.189,47.1968,47.1344,47.1656,18142.0
2017-12-04 11:05:00,60.48,60.52,60.46,60.46,10632.0,47.1656,47.1968,47.15,47.15,10632.0
2017-12-04 11:10:00,60.46,60.49,60.4,60.42,12010.0,47.15,47.1734,47.1032,47.1188,12010.0
2017-12-04 11:15:00,60.42,60.49,60.42,60.45,10974.0,47.1188,47.1734,47.1188,47.1422,10974.0
2017-12-04 11:20:00,60.44,60.48,60.37,60.43,13000.0,47.1344,47.1656,47.0798,47.1266,13000.0
2017-12-04 11:25:00,60.4,60.47,60.39,60.45,5400.0,47.1032,47.1578,47.0954,47.1422,5400.0
2017-12-04 11:30:00,60.46,60.5,60.45,60.48,12348.0,47.15,47.1812,47.1422,47.1656,12348.0
2017-12-04 11:35:00,60.47,60.47,60.43,60.43,9046.0,47.1578,47.1578,47.1266,47.1266,9046.0
2017-12-04 11:40:00,60.45,60.45,60.38,60.4,11400.0,47.1422,47.1422,47.0876,47.1032,11400.0
2017-12-04 11:45:00,60.4,60.53,60.4,60.49,11450.0,47.1032,47.2046,47.1032,47.1734,11450.0
2017-12-04 11:50:00,60.48,60.48,60.4,60.4,5686.0,47.1656,47.1656,47.1032,47.1032,5686.0
2017-12-04 11:55:00,60.41,60.41,60.35,60.41,7200.0,47.111,47.111,47.0642,47.111,7200.0
2017-12-04 12:00:00,60.39,60.45,60.36,60.45,8692.0,47.0954,47.1422,47.072,47.1422,8692.0
2017-12-04 12:05:00,60.45,60.47,60.4,60.42,12204.0,47.1422,47.1578,47.1032,47.1188,12204.0
2017-12-04 12:10:00,60.4,60.4,60.27,60.27,3786.0,47.1032,47.1032,47.0018,47.0018,3786.0
2017-12-04 12:15:00,60.32,60.35,60.22,60.28,7626.0,47.0408,47.0642,46.9628,47.0096,7626.0
2017-12-04 12:20:00,60.3,60.33,60.27,60.3,4502.0,47.0252,47.0486,47.0018,47.0252,4502.0
2017-12-04 12:25:00,60.31,60.31,60.21,60.26,7902.0,47.033,47.033,46.955,46.994,7902.0
2017-12-04 12:30:00,60.27,60.27,60.2,60.27,27200.0,47.0018,47.0018,46.9472,47.0018,27200.0
2017-12-04 12:35:00,60.28,60.28,60.18,60.21,44848.0,47.0096,47.0096,46.9316,46.955,44848.0
2017-12-04 12:40:00,60.18,60.23,60.16,60.23,10046.0,46.9316,46.9706,46.916,46.9706,10046.0
2017-12-04 12:45:00,60.23,60.23,60.16,60.16,15754.0,46.9706,46.9706,46.916,46.916,15754.0
2017-12-04 12:50:00,60.16,60.23,60.1,60.1,3446.0,46.916,46.9706,46.8692,46.8692,3446.0
2017-12-04 12:55:00,60.1,60.15,60.1,60.1,5970.0,46.8692,46.9082,46.8692,46.8692,5970.0
2017-12-04 13:00:00,60.1,60.12,60.01,60.02,11984.0,46.8692,46.8848,46.7991,46.8069,11984.0
2017-12-04 13:05:00,60.02,60.1,60.02,60.08,8880.0,46.8069,46.8692,46.8069,46.8536,8880.0
2017-12-04 13:10:00,60.1,60.11,60.06,60.06,2400.0,46.8692,46.877,46.8381,46.8381,2400.0
2017-12-04 13:15:00,60.09,60.1,60.07,60.1,2478.0,46.8614,46.8692,46.8459,46.8692,2478.0
2017-12-04 13:20:00,60.1,60.18,60.1,60.15,10270.0,46.8692,46.9316,46.8692,46.9082,10270.0
2017-12-04 13:25:00,60.16,60.23,60.16,60.19,8344.0,46.916,46.9706,46.916,46.9394,8344.0
2017-12-04 13:30:00,60.2,60.21,60.17,60.2,12864.0,46.9472,46.955,46.9238,46.9472,12864.0
2017-12-04 13:35:00,60.21,60.23,60.15,60.16,11228.0,46.955,46.9706,46.9082,46.916,11228.0
2017-12-04 13:40:00,60.17,60.26,60.17,60.24,12120.0,46.9238,46.994,46.9238,46.9784,12120.0
2017-12-04 13:45:00,60.21,60.24,60.17,60.2,12712.0,46.955,46.9784,46.9238,46.9472,12712.0
2017-12-04 13:50:00,60.21,60.29,60.21,60.21,9422.0,46.955,47.0174,46.955,46.955,9422.0
2017-12-04 13:55:00,60.23,60.26,60.18,60.24,11044.0,46.9706,46.994,46.9316,46.9784,11044.0
2017-12-04 14:00:00,60.22,60.24,60.2,60.24,9328.0,46.9628,46.9784,46.9472,46.9784,9328.0
2017-12-04 14:05:00,60.26,60.27,60.22,60.24,13596.0,46.994,47.0018,46.9628,46.9784,13596.0
2017-12-04 14:10:00,60.2,60.25,60.2,60.21,8560.0,46.9472,46.9862,46.9472,46.955,8560.0
2017-12-04 14:15:00,60.2,60.29,60.2,60.25,9802.0,46.9472,47.0174,46.9472,46.9862,9802.0
2017-12-04 14:20:00,60.24,60.26,60.21,60.21,9100.0,46.9784,46.994,46.955,46.955,9100.0
2017-12-04 14:25:00,60.23,60.27,60.2,60.24,5400.0,46.9706,47.0018,46.9472,46.9784,5400.0
2017-12-04 14:30:00,60.24,60.25,60.21,60.23,9000.0,46.9784,46.9862,46.955,46.9706,9000.0
2017-12-04 14:35:00,60.22,60.24,60.2,60.2,9200.0,46.9628,46.9784,46.9472,46.9472,9200.0
2017-12-04 14:40:00,60.21,60.27,60.21,60.23,31690.0,46.955,47.0018,46.955,46.9706,31690.0
2017-12-04 14:45:00,60.27,60.3,60.22,60.25,17806.0,47.0018,47.0252,46.9628,46.9862,17806.0
2017-12-04 14:50:00,60.25,60.26,60.23,60.24,10436.0,46.9862,46.994,46.9706,46.9784,10436.0
2017-12-04 14:55:00,60.24,60.29,60.22,60.29,10162.0,46.9784,47.0174,46.9628,47.0174,10162.0
2017-12-04 15:00:00,60.26,60.28,60.13,60.16,13974.0,46.994,47.0096,46.8926,46.916,13974.0
2017-12-04 15:05:00,60.16,60.2,60.15,60.18,12200.0,46.916,46.9472,46.9082,46.9316,12200.0
2017-12-04 15:10:00,60.16,60.2,60.16,60.17,10364.0,46.916,46.9472,46.916,46.9238,10364.0
2017-12-04 15:15:00,60.19,60.21,60.16,60.2,10504.0,46.9394,46.955,46.916,46.9472,10504.0
2017-12-04 15:20:00,60.22,60.24,60.19,60.22,12000.0,46.9628,46.9784,46.9394,46.9628,12000.0
2017-12-04 15:25:00,60.22,60.23,60.19,60.22,13126.0,46.9628,46.9706,46.9394,46.9628,13126.0
2017-12-04 15:30:00,60.21,60.23,60.18,60.2,14410.0,46.955,46.9706,46.9316,46.9472,14410.0
2017-12-04 15:35:00,60.21,60.22,60.16,60.19,15822.0,46.955,46.9628,46.916,46.9394,15822.0
2017-12-04 15:40:00,60.18,60.22,60.17,60.22,26842.0,46.9316,46.9628,46.9238,46.9628,26842.0
2017-12-04 15:45:00,60.21,60.21,60.12,60.15,49744.0,46.955,46.955,46.8848,46.9082,49744.0
2017-12-04 15:50:00,60.15,60.21,60.14,60.2,52842.0,46.9082,46.955,46.9004,46.9472,52842.0
2017-12-04 15:55:00,60.21,60.28,60.2,60.24,114592.0,46.955,47.0096,46.9472,46.9784,114592.0
2017-12-05 09:30:00,60.25,60.27,59.93,59.94,55556.0,46.9862,47.0018,46.7367,46.7445,55556.0
2017-12-05 09:35:00,60.01,60.11,59.89,59.94,110866.0,46.7991,46.877,46.7055,46.7445,110866.0
2017-12-05 09:40:00,59.9,59.93,59.62,59.71,175988.0,46.7133,46.7367,46.4949,46.5651,175988.0
2017-12-05 09:45:00,59.73,59.73,59.41,59.41,24370.0,46.5807,46.5807,46.3311,46.3311,24370.0
2017-12-05 09:50:00,59.46,59.48,59.12,59.22,82214.0,46.3701,46.3857,46.105,46.183,82214.0
2017-12-05 09:55:00,59.2,59.26,58.02,59.08,481416.0,46.1674,46.2142,45.2471,46.0738,481416.0
2017-12-05 10:00:00,59.07,59.23,58.93,59.08,192096.0,46.066,46.1908,45.9568,46.0738,192096.0
2017-12-05 10:05:00,59.03,59.09,58.67,58.9,81086.0,46.0348,46.0816,45.7541,45.9334,81086.0
2017-12-05 10:10:00,58.9,59.06,58.69,59.06,68186.0,45.9334,46.0582,45.7697,46.0582,68186.0
2017-12-05 10:15:00,59.09,59.1,58.95,59.02,46650.0,46.0816,46.0894,45.9724,46.027,46650.0
2017-12-05 10:20:00,59.05,59.19,59.02,59.11,69214.0,46.0504,46.1596,46.027,46.0972,69214.0
2017-12-05 10:25:00,59.12,59.12,59.01,59.08,26000.0,46.105,46.105,46.0192,46.0738,26000.0
2017-12-05 10:30:00,59.08,59.12,58.83,58.86,50070.0,46.0738,46.105,45.8788,45.9022,50070.0
2017-12-05 10:35:00,58.88,58.97,58.82,58.86,20450.0,45.9178,45.988,45.871,45.9022,20450.0
2017-12-05 10:40:00,58.88,58.9,58.77,58.83,19000.0,45.9178,45.9334,45.832,45.8788,19000.0
2017-12-05 10:45:00,58.85,58.9,58.7,58.8,51382.0,45.8944,45.9334,45.7774,45.8554,51382.0
2017-12-05 10:50:00,58.77,58.87,58.69,58.72,144862.0,45.832,45.91,45.7697,45.793,144862.0
2017-12-05 10:55:00,58.72,58.74,58.59,58.61,27296.0,45.793,45.8086,45.6917,45.7073,27296.0
2017-12-05 11:00:00,58.61,58.73,58.6,58.63,30814.0,45.7073,45.8008,45.6995,45.7229,30814.0
2017-12-05 11:05:00,58.64,58.67,58.59,58.63,88602.0,45.7307,45.7541,45.6917,45.7229,88602.0
2017-12-05 11:10:00,58.62,58.68,58.6,58.67,21786.0,45.7151,45.7619,45.6995,45.7541,21786.0
2017-12-05 11:15:00,58.67,58.68,58.52,58.54,27698.0,45.7541,45.7619,45.6371,45.6527,27698.0
2017-12-05 11:20:00,58.56,58.66,58.54,58.66,68920.0,45.6683,45.7463,45.6527,45.7463,68920.0
2017-12-05 11:25:00,58.66,58.7,58.63,58.66,49022.0,45.7463,45.7774,45.7229,45.7463,49022.0
2017-12-05 11:30:00,58.67,58.68,58.59,58.59,42560.0,45.7541,45.7619,45.6917,45.6917,42560.0
2017-12-05 11:35:00,58.59,58.65,58.57,58.59,19814.0,45.6917,45.7385,45.6761,45.6917,19814.0
2017-12-05 11:40:00,58.6,58.6,58.38,58.38,72280.0,45.6995,45.6995,45.5279,45.5279,72280.0
2017-12-05 11:45:00,58.4,58.47,58.38,58.41,111478.0,45.5435,45.5981,45.5279,45.5513,111478.0
2017-12-05 11:50:00,58.38,58.43,58.26,58.33,47886.0,45.5279,45.5669,45.4343,45.4889,47886.0
2017-12-05 11:55:00,58.32,58.33,58.19,58.23,14916.0,45.4811,45.4889,45.3797,45.4109,14916.0
2017-12-05 12:00:00,58.23,58.25,57.94,58.08,87268.0,45.4109,45.4265,45.1848,45.2939,87268.0
2017-12-05 12:05:00,58.04,58.1,57.97,58.01,95730.0,45.2627,45.3095,45.2082,45.2394,95730.0
2017-12-05 12:10:00,58.01,58.05,57.97,57.99,80888.0,45.2394,45.2705,45.2082,45.2238,80888.0
2017-12-05 12:15:00,57.99,58.16,57.83,57.87,167064.0,45.2238,45.3563,45.099,45.1302,167064.0
2017-12-05 12:20:00,57.87,58.13,57.85,58.1,106780.0,45.1302,45.3329,45.1146,45.3095,106780.0
2017-12-05 12:25:00,58.09,58.1,58.02,58.07,39694.0,45.3017,45.3095,45.2471,45.2861,39694.0
2017-12-05 12:30:00,58.07,58.31,58.06,58.15,33330.0,45.2861,45.4733,45.2783,45.3485,33330.0
2017-12-05 12:35:00,58.15,58.2,58.15,58.15,59592.0,45.3485,45.3875,45.3485,45.3485,59592.0
2017-12-05 12:40:00,58.13,58.14,58.01,58.05,22504.0,45.3329,45.3407,45.2394,45.2705,22504.0
2017-12-05 12:45:00,58.06,58.17,58.03,58.04,11736.0,45.2783,45.3641,45.2549,45.2627,11736.0
2017-12-05 12:50:00,58.05,58.13,57.99,58.07,28402.0,45.2705,45.3329,45.2238,45.2861,28402.0
2017-12-05 12:55:00,58.08,58.19,58.04,58.07,70856.0,45.2939,45.3797,45.2627,45.2861,70856.0
2017-12-05 13:00:00,58.06,58.16,57.99,57.99,86382.0,45.2783,45.3563,45.2238,45.2238,86382.0
2017-12-05 13:05:00,57.98,58.14,57.97,58.14,16700.0,45.216,45.3407,45.2082,45.3407,16700.0
2017-12-05 13:10:00,58.15,58.15,58.02,58.05,42646.0,45.3485,45.3485,45.2471,45.2705,42646.0
2017-12-05 13:15:00,58.05,58.12,57.99,58.01,111110.0,45.2705,45.3251,45.2238,45.2394,111110.0
2017-12-05 13:20:00,57.99,58.07,57.98,57.99,34992.0,45.2238,45.2861,45.216,45.2238,34992.0
2017-12-05 13:25:00,57.99,58.03,57.94,58.01,32704.0,45.2238,45.2549,45.1848,45.2394,32704.0
2017-12-05 13:30:00,57.98,58.02,57.95,58.02,18688.0,45.216,45.2471,45.1926,45.2471,18688.0
2017-12-05 13:35:00,58.02,58.11,57.99,58.1,52530.0,45.2471,45.3173,45.2238,45.3095,52530.0
2017-12-05 13:40:00,58.1,58.19,58.09,58.18,34224.0,45.3095,45.3797,45.3017,45.3719,34224.0
2017-12-05 13:45:00,58.17,58.32,58.17,58.32,32224.0,45.3641,45.4811,45.3641,45.4811,32224.0
2017-12-05 13:50:00,58.32,58.37,58.2,58.2,50476.0,45.4811,45.5201,45.3875,45.3875,50476.0
2017-12-05 13:55:00,58.23,58.26,58.18,58.2,9660.0,45.4109,45.4343,45.3719,45.3875,9660.0
2017-12-05 14:00:00,58.19,58.25,58.18,58.21,32692.0,45.3797,45.4265,45.3719,45.3953,32692.0
2017-12-05 14:05:00,58.2,58.27,58.13,58.23,57234.0,45.3875,45.4421,45.3329,45.4109,57234.0
2017-12-05 14:10:00,58.23,58.27,58.2,58.24,47402.0,45.4109,45.4421,45.3875,45.4187,47402.0
2017-12-05 14:15:00,58.24,58.27,58.21,58.26,19512.0,45.4187,45.4421,45.3953,45.4343,19512.0
2017-12-05 14:20:00,58.24,58.26,58.17,58.17,23330.0,45.4187,45.4343,45.3641,45.3641,23330.0
2017-12-05 14:25:00,58.19,58.2,58.09,58.15,14720.0,45.3797,45.3875,45.3017,45.3485,14720.0
2017-12-05 14:30:00,58.13,58.18,58.1,58.18,12704.0,45.3329,45.3719,45.3095,45.3719,12704.0
2017-12-05 14:35:00,58.17,58.18,58.14,58.17,7200.0,45.3641,45.3719,45.3407,45.3641,7200.0
2017-12-05 14:40:00,58.18,58.22,58.17,58.22,30934.0,45.3719,45.4031,45.3641,45.4031,30934.0
2017-12-05 14:45:00,58.22,58.32,58.2,58.22,33958.0,45.4031,45.4811,45.3875,45.4031,33958.0
2017-12-05 14:50:00,58.22,58.27,58.2,58.23,17424.0,45.4031,45.4421,45.3875,45.4109,17424.0
2017-12-05 14:55:00,58.23,58.27,58.12,58.13,92574.0,45.4109,45.4421,45.3251,45.3329,92574.0
2017-12-05 15:00:00,58.13,58.19,58.12,58.16,26282.0,45.3329,45.3797,45.3251,45.3563,26282.0
2017-12-05 15:05:00,58.15,58.16,58.1,58.1,30468.0,45.3485,45.3563,45.3095,45.3095,30468.0
2017-12-05 15:10:00,58.1,58.2,58.1,58.2,41242.0,45.3095,45.3875,45.3095,45.3875,41242.0
2017-12-05 15:15:00,58.2,58.2,58.15,58.17,34946.0,45.3875,45.3875,45.3485,45.3641,34946.0
2017-12-05 15:20:00,58.18,58.38,58.18,58.35,40806.0,45.3719,45.5279,45.3719,45.5045,40806.0
2017-12-05 15:25:00,58.35,58.36,58.22,58.24,56004.0,45.5045,45.5123,45.4031,45.4187,56004.0
2017-12-05 15:30:00,58.24,58.26,58.13,58.17,197044.0,45.4187,45.4343,45.3329,45.3641,197044.0
2017-12-05 15:35:00,58.18,58.18,57.99,58.02,133374.0,45.3719,45.3719,45.2238,45.2471,133374.0
2017-12-05 15:40:00,58.02,58.06,58.02,58.04,109124.0,45.2471,45.2783,45.2471,45.2627,109124.0
2017-12-05 15:45:00,58.03,58.1,57.99,58.07,153720.0,45.2549,45.3095,45.2238,45.2861,153720.0
2017-12-05 15:50:00,58.07,58.07,58.01,58.05,185466.0,45.2861,45.2861,45.2394,45.2705,185466.0
2017-12-05 15:55:00,58.06,58.13,58.04,58.1,287740.0,45.2783,45.3329,45.2627,45.3095,287740.0
2017-12-06 09:30:00,58.11,58.33,57.69,57.87,59072.0,45.3173,45.4889,44.9898,45.1302,59072.0
2017-12-06 09:35:00,57.99,58.07,57.88,57.97,53410.0,45.2238,45.2861,45.138,45.2082,53410.0
2017-12-06 09:40:00,58.01,58.01,57.89,57.91,65404.0,45.2394,45.2394,45.1458,45.1614,65404.0
2017-12-06 09:45:00,57.93,58.13,57.9,58.07,30298.0,45.177,45.3329,45.1536,45.2861,30298.0
2017-12-06 09:50:00,58.11,58.18,57.99,58.01,27850.0,45.3173,45.3719,45.2238,45.2394,27850.0
2017-12-06 09:55:00,58.02,58.05,57.82,57.94,63648.0,45.2471,45.2705,45.0912,45.1848,63648.0
2017-12-06 10:00:00,57.88,57.94,57.86,57.9,35526.0,45.138,45.1848,45.1224,45.1536,35526.0
2017-12-06 10:05:00,57.89,57.93,57.85,57.91,12858.0,45.1458,45.177,45.1146,45.1614,12858.0
2017-12-06 10:10:00,57.87,57.87,57.75,57.75,8200.0,45.1302,45.1302,45.0366,45.0366,8200.0
2017-12-06 10:15:00,57.77,57.85,57.74,57.85,14182.0,45.0522,45.1146,45.0288,45.1146,14182.0
2017-12-06 10:20:00,57.86,57.86,57.78,57.79,21682.0,45.1224,45.1224,45.06,45.0678,21682.0
2017-12-06 10:25:00,57.79,57.8,57.69,57.77,43404.0,45.0678,45.0756,44.9898,45.0522,43404.0
2017-12-06 10:30:00,57.74,57.91,57.71,57.87,31034.0,45.0288,45.1614,45.0054,45.1302,31034.0
2017-12-06 10:35:00,57.87,57.88,57.77,57.88,43586.0,45.1302,45.138,45.0522,45.138,43586.0
2017-12-06 10:40:00,57.89,57.99,57.84,57.84,40968.0,45.1458,45.2238,45.1068,45.1068,40968.0
2017-12-06 10:45:00,57.85,57.95,57.81,57.89,18988.0,45.1146,45.1926,45.0834,45.1458,18988.0
2017-12-06 10:50:00,57.92,57.97,57.88,57.97,12162.0,45.1692,45.2082,45.138,45.2082,12162.0
2017-12-06 10:55:00,57.97,58.02,57.97,57.97,26170.0,45.2082,45.2471,45.2082,45.2082,26170.0
2017-12-06 11:00:00,57.96,58.01,57.92,57.92,24864.0,45.2004,45.2394,45.1692,45.1692,24864.0
2017-12-06 11:05:00,57.93,58.0,57.93,57.96,36572.0,45.177,45.2316,45.177,45.2004,36572.0
2017-12-06 11:10:00,57.97,57.99,57.92,57.92,8606.0,45.2082,45.2238,45.1692,45.1692,8606.0
2017-12-06 11:15:00,57.95,58.0,57.91,57.94,35002.0,45.1926,45.2316,45.1614,45.1848,35002.0
2017-12-06 11:20:00,57.93,57.96,57.85,57.91,31692.0,45.177,45.2004,45.1146,45.1614,31692.0
2017-12-06 11:25:00,57.92,57.98,57.9,57.98,21312.0,45.1692,45.216,45.1536,45.216,21312.0
2017-12-06 11:30:00,57.99,57.99,57.89,57.98,18372.0,45.2238,45.2238,45.1458,45.216,18372.0
2017-12-06 11:35:00,57.99,57.99,57.89,57.96,23356.0,45.2238,45.2238,45.1458,45.2004,23356.0
2017-12-06 11:40:00,57.95,58.08,57.9,58.02,19234.0,45.1926,45.2939,45.1536,45.2471,19234.0
2017-12-06 11:45:00,58.05,58.08,58.03,58.07,42526.0,45.2705,45.2939,45.2549,45.2861,42526.0
2017-12-06 11:50:00,58.07,58.08,58.02,58.06,66420.0,45.2861,45.2939,45.2471,45.2783,66420.0
2017-12-06 11:55:00,58.06,58.09,57.94,58.05,30126.0,45.2783,45.3017,45.1848,45.2705,30126.0
2017-12-06 12:00:00,58.04,58.08,57.93,58.05,102306.0,45.2627,45.2939,45.177,45.2705,102306.0
2017-12-06 12:05:00,58.04,58.1,58.04,58.04,13536.0,45.2627,45.3095,45.2627,45.2627,13536.0
2017-12-06 12:10:00,58.04,58.08,58.02,58.02,12416.0,45.2627,45.2939,45.2471,45.2471,12416.0
2017-12-06 12:15:00,58.02,58.21,58.02,58.13,25378.0,45.2471,45.3953,45.2471,45.3329,25378.0
2017-12-06 12:20:00,58.12,58.13,58.02,58.02,50394.0,45.3251,45.3329,45.2471,45.2471,50394.0
2017-12-06 12:25:00,58.04,58.13,58.01,58.09,22104.0,45.2627,45.3329,45.2394,45.3017,22104.0
2017-12-06 12:30:00,58.07,58.09,58.02,58.05,20274.0,45.2861,45.3017,45.2471,45.2705,20274.0
2017-12-06 12:35:00,58.06,58.12,58.05,58.07,12680.0,45.2783,45.3251,45.2705,45.2861,12680.0
2017-12-06 12:40:00,58.07,58.1,58.02,58.03,17240.0,45.2861,45.3095,45.2471,45.2549,17240.0
2017-12-06 12:45:00,58.04,58.05,58.02,58.05,21558.0,45.2627,45.2705,45.2471,45.2705,21558.0
2017-12-06 12:50:00,58.05,58.13,58.05,58.1,19206.0,45.2705,45.3329,45.2705,45.3095,19206.0
2017-12-06 12:55:00,58.1,58.13,58.08,58.11,221354.0,45.3095,45.3329,45.2939,45.3173,221354.0
2017-12-06 13:00:00,58.11,58.16,58.09,58.1,66922.0,45.3173,45.3563,45.3017,45.3095,66922.0
2017-12-06 13:05:00,58.11,58.15,58.09,58.13,20622.0,45.3173,45.3485,45.3017,45.3329,20622.0
2017-12-06 13:10:00,58.16,58.21,58.11,58.2,12716.0,45.3563,45.3953,45.3173,45.3875,12716.0
2017-12-06 13:15:00,58.21,58.21,58.09,58.09,9780.0,45.3953,45.3953,45.3017,45.3017,9780.0
2017-12-06 13:20:00,58.1,58.14,58.1,58.12,14200.0,45.3095,45.3407,45.3095,45.3251,14200.0
2017-12-06 13:25:00,58.11,58.16,58.1,58.15,7604.0,45.3173,45.3563,45.3095,45.3485,7604.0
2017-12-06 13:30:00,58.15,58.18,58.13,58.15,7422.0,45.3485,45.3719,45.3329,45.3485,7422.0
2017-12-06 13:35:00,58.15,58.15,58.08,58.1,8878.0,45.3485,45.3485,45.2939,45.3095,8878.0
2017-12-06 13:40:00,58.1,58.18,58.1,58.18,8416.0,45.3095,45.3719,45.3095,45.3719,8416.0
2017-12-06 13:45:00,58.19,58.19,58.09,58.11,12170.0,45.3797,45.3797,45.3017,45.3173,12170.0
2017-12-06 13:50:00,58.1,58.13,58.09,58.13,16148.0,45.3095,45.3329,45.3017,45.3329,16148.0
2017-12-06 13:55:00,58.14,58.18,58.12,58.18,7278.0,45.3407,45.3719,45.3251,45.3719,7278.0
2017-12-06 14:00:00,58.17,58.18,58.05,58.09,36234.0,45.3641,45.3719,45.2705,45.3017,36234.0
2017-12-06 14:05:00,58.1,58.1,58.03,58.06,18468.0,45.3095,45.3095,45.2549,45.2783,18468.0
2017-12-06 14:10:00,58.06,58.1,58.06,58.07,14472.0,45.2783,45.3095,45.2783,45.2861,14472.0
2017-12-06 14:15:00,58.08,58.1,58.04,58.1,15428.0,45.2939,45.3095,45.2627,45.3095,15428.0
2017-12-06 14:20:00,58.08,58.19,58.07,58.19,49518.0,45.2939,45.3797,45.2861,45.3797,49518.0
2017-12-06 14:25:00,58.18,58.19,58.12,58.15,21014.0,45.3719,45.3797,45.3251,45.3485,21014.0
2017-12-06 14:30:00,58.14,58.19,58.13,58.17,30444.0,45.3407,45.3797,45.3329,45.3641,30444.0
2017-12-06 14:35:00,58.18,58.18,58.13,58.17,14250.0,45.3719,45.3719,45.3329,45.3641,14250.0
2017-12-06 14:40:00,58.17,58.2,58.13,58.13,119310.0,45.3641,45.3875,45.3329,45.3329,119310.0
2017-12-06 14:45:00,58.13,58.16,58.12,58.15,13156.0,45.3329,45.3563,45.3251,45.3485,13156.0
2017-12-06 14:50:00,58.16,58.2,58.12,58.13,19720.0,45.3563,45.3875,45.3251,45.3329,19720.0
2017-12-06 14:55:00,58.13,58.19,58.12,58.16,14046.0,45.3329,45.3797,45.3251,45.3563,14046.0
2017-12-06 15:00:00,58.18,58.21,58.16,58.16,21870.0,45.3719,45.3953,45.3563,45.3563,21870.0
2017-12-06 15:05:00,58.17,58.22,58.15,58.22,14220.0,45.3641,45.4031,45.3485,45.4031,14220.0
2017-12-06 15:10:00,58.22,58.23,58.2,58.21,27804.0,45.4031,45.4109,45.3875,45.3953,27804.0
2017-12-06 15:15:00,58.22,58.27,58.21,58.27,27196.0,45.4031,45.4421,45.3953,45.4421,27196.0
2017-12-06 15:20:00,58.26,58.29,58.24,58.24,22270.0,45.4343,45.4577,45.4187,45.4187,22270.0
2017-12-06 15:25:00,58.24,58.26,58.21,58.26,25054.0,45.4187,45.4343,45.3953,45.4343,25054.0
2017-12-06 15:30:00,58.25,58.25,58.2,58.2,34268.0,45.4265,45.4265,45.3875,45.3875,34268.0
2017-12-06 15:35:00,58.18,58.19,58.14,58.16,24878.0,45.3719,45.3797,45.3407,45.3563,24878.0
2017-12-06 15:40:00,58.16,58.17,58.1,58.12,49662.0,45.3563,45.3641,45.3095,45.3251,49662.0
2017-12-06 15:45:00,58.12,58.16,58.11,58.11,61228.0,45.3251,45.3563,45.3173,45.3173,61228.0
2017-12-06 15:50:00,58.1,58.13,58.1,58.13,91420.0,45.3095,45.3329,45.3095,45.3329,91420.0
2017-12-06 15:55:00,58.13,58.2,58.11,58.18,238710.0,45.3329,45.3875,45.3173,45.3719,238710.0
2017-12-07 09:30:00,58.02,58.12,57.74,57.79,31300.0,45.2471,45.3251,45.0288,45.0678,31300.0
2017-12-07 09:35:00,57.77,57.92,57.77,57.84,31764.0,45.0522,45.1692,45.0522,45.1068,31764.0
2017-12-07 09:40:00,57.83,57.85,57.66,57.72,31484.0,45.099,45.1146,44.9664,45.0132,31484.0
2017-12-07 09:45:00,57.74,57.89,57.73,57.89,161352.0,45.0288,45.1458,45.021,45.1458,161352.0
2017-12-07 09:50:00,57.88,57.88,57.8,57.86,13276.0,45.138,45.138,45.0756,45.1224,13276.0
2017-12-07 09:55:00,57.89,57.9,57.79,57.88,70216.0,45.1458,45.1536,45.0678,45.138,70216.0
2017-12-07 10:00:00,57.88,57.93,57.83,57.87,26800.0,45.138,45.177,45.099,45.1302,26800.0
2017-12-07 10:05:00,57.86,57.99,57.85,57.93,9454.0,45.1224,45.2238,45.1146,45.177,9454.0
2017-12-07 10:10:00,57.91,57.95,57.83,57.84,6140.0,45.1614,45.1926,45.099,45.1068,6140.0
2017-12-07 10:15:00,57.88,57.96,57.85,57.88,10000.0,45.138,45.2004,45.1146,45.138,10000.0
2017-12-07 10:20:00,57.9,57.92,57.85,57.88,4096.0,45.1536,45.1692,45.1146,45.138,4096.0
2017-12-07 10:25:00,57.88,57.92,57.85,57.89,42570.0,45.138,45.1692,45.1146,45.1458,42570.0
2017-12-07 10:30:00,57.9,57.98,57.88,57.98,29750.0,45.1536,45.216,45.138,45.216,29750.0
2017-12-07 10:35:00,57.98,58.06,57.97,58.01,30254.0,45.216,45.2783,45.2082,45.2394,30254.0
2017-12-07 10:40:00,58.01,58.05,57.99,58.01,27360.0,45.2394,45.2705,45.2238,45.2394,27360.0
2017-12-07 10:45:00,58.01,58.15,58.01,58.13,18660.0,45.2394,45.3485,45.2394,45.3329,18660.0
2017-12-07 10:50:00,58.15,58.18,58.1,58.15,26148.0,45.3485,45.3719,45.3095,45.3485,26148.0
2017-12-07 10:55:00,58.13,58.21,58.11,58.12,35562.0,45.3329,45.3953,45.3173,45.3251,35562.0
2017-12-07 11:00:00,58.12,58.13,58.03,58.03,21570.0,45.3251,45.3329,45.2549,45.2549,21570.0
2017-12-07 11:05:00,58.03,58.13,58.03,58.1,10314.0,45.2549,45.3329,45.2549,45.3095,10314.0
2017-12-07 11:10:00,58.06,58.06,58.02,58.05,4200.0,45.2783,45.2783,45.2471,45.2705,4200.0
2017-12-07 11:15:00,58.04,58.05,57.97,57.97,6200.0,45.2627,45.2705,45.2082,45.2082,6200.0
2017-12-07 11:20:00,57.95,57.98,57.93,57.93,4460.0,45.1926,45.216,45.177,45.177,4460.0
2017-12-07 11:25:00,57.94,57.96,57.87,57.96,6400.0,45.1848,45.2004,45.1302,45.2004,6400.0
2017-12-07 11:30:00,57.95,57.98,57.93,57.98,8488.0,45.1926,45.216,45.177,45.216,8488.0
2017-12-07 11:35:00,57.96,57.99,57.95,57.97,14968.0,45.2004,45.2238,45.1926,45.2082,14968.0
2017-12-07 11:40:00,57.97,57.97,57.93,57.95,4960.0,45.2082,45.2082,45.177,45.1926,4960.0
2017-12-07 11:45:00,57.95,57.95,57.93,57.95,2036.0,45.1926,45.1926,45.177,45.1926,2036.0
2017-12-07 11:50:00,57.94,57.95,57.88,57.91,9534.0,45.1848,45.1926,45.138,45.1614,9534.0
2017-12-07 11:55:00,57.91,57.92,57.88,57.9,13630.0,45.1614,45.1692,45.138,45.1536,13630.0
2017-12-07 12:00:00,57.92,58.08,57.92,58.07,16142.0,45.1692,45.2939,45.1692,45.2861,16142.0
2017-12-07 12:05:00,58.07,58.08,58.01,58.04,40084.0,45.2861,45.2939,45.2394,45.2627,40084.0
2017-12-07 12:10:00,58.0,58.0,57.94,57.96,7476.0,45.2316,45.2316,45.1848,45.2004,7476.0
2017-12-07 12:15:00,57.96,57.98,57.92,57.98,7042.0,45.2004,45.216,45.1692,45.216,7042.0
2017-12-07 12:20:00,57.98,58.0,57.96,57.98,16342.0,45.216,45.2316,45.2004,45.216,16342.0
2017-12-07 12:25:00,58.0,58.02,57.97,58.02,24556.0,45.2316,45.2471,45.2082,45.2471,24556.0
2017-12-07 12:30:00,58.02,58.1,58.02,58.1,39276.0,45.2471,45.3095,45.2471,45.3095,39276.0
2017-12-07 12:35:00,58.1,58.13,58.1,58.12,16300.0,45.3095,45.3329,45.3095,45.3251,16300.0
2017-12-07 12:40:00,58.13,58.21,58.12,58.2,29392.0,45.3329,45.3953,45.3251,45.3875,29392.0
2017-12-07 12:45:00,58.21,58.23,58.18,58.18,10096.0,45.3953,45.4109,45.3719,45.3719,10096.0
2017-12-07 12:50:00,58.18,58.18,58.13,58.15,12668.0,45.3719,45.3719,45.3329,45.3485,12668.0
2017-12-07 12:55:00,58.15,58.2,58.13,58.19,21664.0,45.3485,45.3875,45.3329,45.3797,21664.0
2017-12-07 13:00:00,58.18,58.2,58.13,58.19,24092.0,45.3719,45.3875,45.3329,45.3797,24092.0
2017-12-07 13:05:00,58.19,58.22,58.16,58.22,8960.0,45.3797,45.4031,45.3563,45.4031,8960.0
2017-12-07 13:10:00,58.21,58.22,58.19,58.2,7328.0,45.3953,45.4031,45.3797,45.3875,7328.0
2017-12-07 13:15:00,58.21,58.22,58.19,58.21,7510.0,45.3953,45.4031,45.3797,45.3953,7510.0
2017-12-07 13:20:00,58.22,58.29,58.21,58.27,24520.0,45.4031,45.4577,45.3953,45.4421,24520.0
2017-12-07 13:25:00,58.26,58.26,58.24,58.26,7394.0,45.4343,45.4343,45.4187,45.4343,7394.0
2017-12-07 13:30:00,58.26,58.27,58.24,58.24,5440.0,45.4343,45.4421,45.4187,45.4187,5440.0
2017-12-07 13:35:00,58.25,58.29,58.24,58.29,8996.0,45.4265,45.4577,45.4187,45.4577,8996.0
2017-12-07 13:40:00,58.29,58.29,58.24,58.24,7862.0,45.4577,45.4577,45.4187,45.4187,7862.0
2017-12-07 13:45:00,58.24,58.32,58.24,58.31,6000.0,45.4187,45.4811,45.4187,45.4733,6000.0
2017-12-07 13:50:00,58.31,58.31,58.27,58.27,6058.0,45.4733,45.4733,45.4421,45.4421,6058.0
2017-12-07 13:55:00,58.28,58.28,58.23,58.27,8006.0,45.4499,45.4499,45.4109,45.4421,8006.0
2017-12-07 14:00:00,58.27,58.27,58.26,58.27,3400.0,45.4421,45.4421,45.4343,45.4421,3400.0
2017-12-07 14:05:00,58.27,58.29,58.18,58.21,43114.0,45.4421,45.4577,45.3719,45.3953,43114.0
2017-12-07 14:10:00,58.23,58.23,58.19,58.2,8696.0,45.4109,45.4109,45.3797,45.3875,8696.0
2017-12-07 14:15:00,58.17,58.19,58.14,58.14,5420.0,45.3641,45.3797,45.3407,45.3407,5420.0
2017-12-07 14:20:00,58.15,58.19,58.13,58.19,21882.0,45.3485,45.3797,45.3329,45.3797,21882.0
2017-12-07 14:25:00,58.19,58.21,58.15,58.2,8618.0,45.3797,45.3953,45.3485,45.3875,8618.0
2017-12-07 14:30:00,58.2,58.21,58.13,58.15,14526.0,45.3875,45.3953,45.3329,45.3485,14526.0
2017-12-07 14:35:00,58.14,58.17,58.13,58.13,11804.0,45.3407,45.3641,45.3329,45.3329,11804.0
2017-12-07 14:40:00,58.13,58.14,58.13,58.13,21900.0,45.3329,45.3407,45.3329,45.3329,21900.0
2017-12-07 14:45:00,58.13,58.13,58.07,58.08,9900.0,45.3329,45.3329,45.2861,45.2939,9900.0
2017-12-07 14:50:00,58.07,58.09,58.06,58.07,8242.0,45.2861,45.3017,45.2783,45.2861,8242.0
2017-12-07 14:55:00,58.06,58.08,58.06,58.08,9500.0,45.2783,45.2939,45.2783,45.2939,9500.0
2017-12-07 15:00:00,58.08,58.12,58.07,58.1,16200.0,45.2939,45.3251,45.2861,45.3095,16200.0
2017-12-07 15:05:00,58.1,58.16,58.1,58.15,17292.0,45.3095,45.3563,45.3095,45.3485,17292.0
2017-12-07 15:10:00,58.15,58.16,58.13,58.15,16716.0,45.3485,45.3563,45.3329,45.3485,16716.0
2017-12-07 15:15:00,58.15,58.2,58.13,58.2,19036.0,45.3485,45.3875,45.3329,45.3875,19036.0
2017-12-07 15:20:00,58.19,58.2,58.16,58.17,26062.0,45.3797,45.3875,45.3563,45.3641,26062.0
2017-12-07 15:25:00,58.16,58.21,58.15,58.21,21854.0,45.3563,45.3953,45.3485,45.3953,21854.0
2017-12-07 15:30:00,58.21,58.24,58.17,58.21,37588.0,45.3953,45.4187,45.3641,45.3953,37588.0
2017-12-07 15:35:00,58.21,58.26,58.21,58.24,22912.0,45.3953,45.4343,45.3953,45.4187,22912.0
2017-12-07 15:40:00,58.24,58.25,58.22,58.22,33778.0,45.4187,45.4265,45.4031,45.4031,33778.0
2017-12-07 15:45:00,58.23,58.24,58.09,58.1,311880.0,45.4109,45.4187,45.3017,45.3095,311880.0
2017-12-07 15:50:00,58.08,58.1,57.95,57.99,356410.0,45.2939,45.3095,45.1926,45.2238,356410.0
2017-12-07 15:55:00,57.99,58.23,57.99,58.21,627274.0,45.2238,45.4109,45.2238,45.3953,627274.0
2017-12-08 09:30:00,58.07,58.07,57.0,57.32,100106.0,45.2861,45.2861,44.4517,44.7013,100106.0
2017-12-08 09:35:00,57.29,57.71,57.29,57.69,71190.0,44.6779,45.0054,44.6779,44.9898,71190.0
2017-12-08 09:40:00,57.68,57.84,57.6,57.65,105340.0,44.982,45.1068,44.9196,44.9586,105340.0
2017-12-08 09:45:00,57.66,57.82,57.63,57.78,28386.0,44.9664,45.0912,44.943,45.06,28386.0
2017-12-08 09:50:00,57.81,57.88,57.77,57.86,61518.0,45.0834,45.138,45.0522,45.1224,61518.0
2017-12-08 09:55:00,57.88,57.94,57.76,57.85,136712.0,45.138,45.1848,45.0444,45.1146,136712.0
2017-12-08 10:00:00,57.81,57.96,57.79,57.96,23540.0,45.0834,45.2004,45.0678,45.2004,23540.0
2017-12-08 10:05:00,57.94,58.01,57.86,57.88,57048.0,45.1848,45.2394,45.1224,45.138,57048.0
2017-12-08 10:10:00,57.88,58.0,57.88,57.9,31110.0,45.138,45.2316,45.138,45.1536,31110.0
2017-12-08 10:15:00,57.9,57.93,57.85,57.89,48952.0,45.1536,45.177,45.1146,45.1458,48952.0
2017-12-08 10:20:00,57.88,57.94,57.83,57.9,43792.0,45.138,45.1848,45.099,45.1536,43792.0
2017-12-08 10:25:00,57.88,57.94,57.77,57.77,130718.0,45.138,45.1848,45.0522,45.0522,130718.0
2017-12-08 10:30:00,57.78,57.91,57.77,57.8,39070.0,45.06,45.1614,45.0522,45.0756,39070.0
2017-12-08 10:35:00,57.82,57.89,57.77,57.87,35200.0,45.0912,45.1458,45.0522,45.1302,35200.0
2017-12-08 10:40:00,57.88,57.97,57.88,57.9,50630.0,45.138,45.2082,45.138,45.1536,50630.0
2017-12-08 10:45:00,57.87,57.88,57.82,57.86,43562.0,45.1302,45.138,45.0912,45.1224,43562.0
2017-12-08 10:50:00,57.84,57.88,57.76,57.77,57002.0,45.1068,45.138,45.0444,45.0522,57002.0
2017-12-08 10:55:00,57.81,57.88,57.69,57.69,48724.0,45.0834,45.138,44.9898,44.9898,48724.0
2017-12-08 11:00:00,57.7,57.74,57.69,57.72,33064.0,44.9976,45.0288,44.9898,45.0132,33064.0
2017-12-08 11:05:00,57.73,57.75,57.69,57.7,36372.0,45.021,45.0366,44.9898,44.9976,36372.0
2017-12-08 11:10:00,57.7,57.7,57.62,57.65,68048.0,44.9976,44.9976,44.9352,44.9586,68048.0
2017-12-08 11:15:00,57.65,57.69,57.6,57.67,270196.0,44.9586,44.9898,44.9196,44.9742,270196.0
2017-12-08 11:20:00,57.67,57.75,57.66,57.67,95710.0,44.9742,45.0366,44.9664,44.9742,95710.0
2017-12-08 11:25:00,57.67,57.74,57.66,57.71,87290.0,44.9742,45.0288,44.9664,45.0054,87290.0
2017-12-08 11:30:00,57.72,57.83,57.72,57.83,20904.0,45.0132,45.099,45.0132,45.099,20904.0
2017-12-08 11:35:00,57.84,57.88,57.81,57.88,13800.0,45.1068,45.138,45.0834,45.138,13800.0
2017-12-08 11:40:00,57.88,57.9,57.84,57.88,12852.0,45.138,45.1536,45.1068,45.138,12852.0
2017-12-08 11:45:00,57.88,57.9,57.85,57.85,33000.0,45.138,45.1536,45.1146,45.1146,33000.0
2017-12-08 11:50:00,57.85,57.85,57.81,57.83,5542.0,45.1146,45.1146,45.0834,45.099,5542.0
2017-12-08 11:55:00,57.83,57.85,57.81,57.81,11252.0,45.099,45.1146,45.0834,45.0834,11252.0
2017-12-08 12:00:00,57.82,57.88,57.81,57.87,13028.0,45.0912,45.138,45.0834,45.1302,13028.0
2017-12-08 12:05:00,57.87,57.88,57.83,57.88,27260.0,45.1302,45.138,45.099,45.138,27260.0
2017-12-08 12:10:00,57.88,57.88,57.83,57.83,14880.0,45.138,45.138,45.099,45.099,14880.0
2017-12-08 12:15:00,57.85,57.85,57.8,57.81,11000.0,45.1146,45.1146,45.0756,45.0834,11000.0
2017-12-08 12:20:00,57.82,57.84,57.78,57.8,8642.0,45.0912,45.1068,45.06,45.0756,8642.0
2017-12-08 12:25:00,57.79,57.79,57.76,57.77,7830.0,45.0678,45.0678,45.0444,45.0522,7830.0
2017-12-08 12:30:00,57.77,57.79,57.74,57.77,25226.0,45.0522,45.0678,45.0288,45.0522,25226.0
2017-12-08 12:35:00,57.78,57.81,57.77,57.8,7198.0,45.06,45.0834,45.0522,45.0756,7198.0
2017-12-08 12:40:00,57.81,57.83,57.79,57.81,9412.0,45.0834,45.099,45.0678,45.0834,9412.0
2017-12-08 12:45:00,57.82,57.83,57.8,57.8,6820.0,45.0912,45.099,45.0756,45.0756,6820.0
2017-12-08 12:50:00,57.8,57.84,57.79,57.84,9188.0,45.0756,45.1068,45.0678,45.1068,9188.0
2017-12-08 12:55:00,57.84,57.84,57.81,57.81,5600.0,45.1068,45.1068,45.0834,45.0834,5600.0
2017-12-08 13:00:00,57.83,57.87,57.81,57.87,14400.0,45.099,45.1302,45.0834,45.1302,14400.0
2017-12-08 13:05:00,57.87,57.87,57.85,57.85,3400.0,45.1302,45.1302,45.1146,45.1146,3400.0
2017-12-08 13:10:00,57.85,57.88,57.84,57.87,17976.0,45.1146,45.138,45.1068,45.1302,17976.0
2017-12-08 13:15:00,57.88,57.91,57.87,57.88,26892.0,45.138,45.1614,45.1302,45.138,26892.0
2017-12-08 13:20:00,57.87,57.94,57.85,57.91,19440.0,45.1302,45.1848,45.1146,45.1614,19440.0
2017-12-08 13:25:00,57.92,57.98,57.91,57.95,11758.0,45.1692,45.216,45.1614,45.1926,11758.0
2017-12-08 13:30:00,57.95,57.98,57.94,57.96,13816.0,45.1926,45.216,45.1848,45.2004,13816.0
2017-12-08 13:35:00,57.96,58.05,57.96,57.98,79554.0,45.2004,45.2705,45.2004,45.216,79554.0
2017-12-08 13:40:00,57.99,58.0,57.97,57.98,17042.0,45.2238,45.2316,45.2082,45.216,17042.0
2017-12-08 13:45:00,57.97,57.99,57.96,57.96,18896.0,45.2082,45.2238,45.2004,45.2004,18896.0
2017-12-08 13:50:00,57.97,57.98,57.95,57.95,17400.0,45.2082,45.216,45.1926,45.1926,17400.0
2017-12-08 13:55:00,57.95,57.99,57.95,57.99,21418.0,45.1926,45.2238,45.1926,45.2238,21418.0
2017-12-08 14:00:00,57.99,57.99,57.96,57.97,19162.0,45.2238,45.2238,45.2004,45.2082,19162.0
2017-12-08 14:05:00,57.97,57.98,57.94,57.97,26850.0,45.2082,45.216,45.1848,45.2082,26850.0
2017-12-08 14:10:00,57.97,57.99,57.95,57.96,33980.0,45.2082,45.2238,45.1926,45.2004,33980.0
2017-12-08 14:15:00,57.95,57.99,57.93,57.98,27662.0,45.1926,45.2238,45.177,45.216,27662.0
2017-12-08 14:20:00,57.98,58.02,57.96,57.96,107574.0,45.216,45.2471,45.2004,45.2004,107574.0
2017-12-08 14:25:00,57.97,58.02,57.96,58.01,85366.0,45.2082,45.2471,45.2004,45.2394,85366.0
2017-12-08 14:30:00,58.0,58.07,58.0,58.01,55954.0,45.2316,45.2861,45.2316,45.2394,55954.0
2017-12-08 14:35:00,57.99,57.99,57.95,57.95,16092.0,45.2238,45.2238,45.1926,45.1926,16092.0
2017-12-08 14:40:00,57.94,57.99,57.93,57.96,20480.0,45.1848,45.2238,45.177,45.2004,20480.0
2017-12-08 14:45:00,57.96,57.97,57.94,57.96,29854.0,45.2004,45.2082,45.1848,45.2004,29854.0
2017-12-08 14:50:00,57.97,57.99,57.95,57.99,17576.0,45.2082,45.2238,45.1926,45.2238,17576.0
2017-12-08 14:55:00,57.99,58.01,57.95,57.97,42856.0,45.2238,45.2394,45.1926,45.2082,42856.0
2017-12-08 15:00:00,57.97,58.01,57.97,57.99,62382.0,45.2082,45.2394,45.2082,45.2238,62382.0
2017-12-08 15:05:00,57.99,58.02,57.98,58.02,32598.0,45.2238,45.2471,45.216,45.2471,32598.0
2017-12-08 15:10:00,58.02,58.05,58.01,58.05,12240.0,45.2471,45.2705,45.2394,45.2705,12240.0
2017-12-08 15:15:00,58.04,58.06,58.02,58.04,20516.0,45.2627,45.2783,45.2471,45.2627,20516.0
2017-12-08 15:20:00,58.04,58.1,58.04,58.1,14608.0,45.2627,45.3095,45.2627,45.3095,14608.0
2017-12-08 15:25:00,58.1,58.14,58.09,58.12,18918.0,45.3095,45.3407,45.3017,45.3251,18918.0
2017-12-08 15:30:00,58.13,58.16,58.11,58.13,22000.0,45.3329,45.3563,45.3173,45.3329,22000.0
2017-12-08 15:35:00,58.13,58.16,58.13,58.15,27512.0,45.3329,45.3563,45.3329,45.3485,27512.0
2017-12-08 15:40:00,58.15,58.2,58.13,58.19,37248.0,45.3485,45.3875,45.3329,45.3797,37248.0
2017-12-08 15:45:00,58.19,58.2,58.17,58.17,57122.0,45.3797,45.3875,45.3641,45.3641,57122.0
2017-12-08 15:50:00,58.17,58.28,58.17,58.27,86738.0,45.3641,45.4499,45.3641,45.4421,86738.0
2017-12-08 15:55:00,58.27,58.37,58.26,58.35,165130.0,45.4421,45.5201,45.4343,45.5045,165130.0
2017-12-11 09:30:00,58.27,58.35,58.07,58.25,43610.0,45.4421,45.5045,45.2861,45.4265,43610.0
2017-12-11 09:35:00,58.24,58.34,58.24,58.34,8434.0,45.4187,45.4967,45.4187,45.4967,8434.0
2017-12-11 09:40:00,58.3,58.48,58.26,58.48,27420.0,45.4655,45.6059,45.4343,45.6059,27420.0
2017-12-11 09:45:00,58.44,58.59,58.43,58.43,30008.0,45.5747,45.6917,45.5669,45.5669,30008.0
2017-12-11 09:50:00,58.42,58.56,58.42,58.55,54274.0,45.5591,45.6683,45.5591,45.6605,54274.0
2017-12-11 09:55:00,58.56,58.56,58.49,58.54,8206.0,45.6683,45.6683,45.6137,45.6527,8206.0
2017-12-11 10:00:00,58.54,58.6,58.52,58.58,15714.0,45.6527,45.6995,45.6371,45.6839,15714.0
2017-12-11 10:05:00,58.6,58.74,58.6,58.72,104822.0,45.6995,45.8086,45.6995,45.793,104822.0
2017-12-11 10:10:00,58.74,58.77,58.7,58.72,68208.0,45.8086,45.832,45.7774,45.793,68208.0
2017-12-11 10:15:00,58.73,58.76,58.66,58.67,19920.0,45.8008,45.8242,45.7463,45.7541,19920.0
2017-12-11 10:20:00,58.68,58.69,58.63,58.67,50524.0,45.7619,45.7697,45.7229,45.7541,50524.0
2017-12-11 10:25:00,58.67,58.69,58.52,58.59,47434.0,45.7541,45.7697,45.6371,45.6917,47434.0
2017-12-11 10:30:00,58.62,58.68,58.61,58.65,11494.0,45.7151,45.7619,45.7073,45.7385,11494.0
2017-12-11 10:35:00,58.63,58.63,58.56,58.62,18046.0,45.7229,45.7229,45.6683,45.7151,18046.0
2017-12-11 10:40:00,58.63,58.76,58.63,58.76,5788.0,45.7229,45.8242,45.7229,45.8242,5788.0
2017-12-11 10:45:00,58.76,58.78,58.71,58.71,10604.0,45.8242,45.8398,45.7852,45.7852,10604.0
2017-12-11 10:50:00,58.71,58.71,58.59,58.63,14026.0,45.7852,45.7852,45.6917,45.7229,14026.0
2017-12-11 10:55:00,58.64,58.68,58.57,58.6,8904.0,45.7307,45.7619,45.6761,45.6995,8904.0
2017-12-11 11:00:00,58.67,58.69,58.63,58.67,10434.0,45.7541,45.7697,45.7229,45.7541,10434.0
2017-12-11 11:05:00,58.67,58.67,58.61,58.63,8354.0,45.7541,45.7541,45.7073,45.7229,8354.0
2017-12-11 11:10:00,58.63,58.7,58.63,58.65,8676.0,45.7229,45.7774,45.7229,45.7385,8676.0
2017-12-11 11:15:00,58.67,58.68,58.63,58.63,21338.0,45.7541,45.7619,45.7229,45.7229,21338.0
2017-12-11 11:20:00,58.63,58.66,58.6,58.6,29672.0,45.7229,45.7463,45.6995,45.6995,29672.0
2017-12-11 11:25:00,58.6,58.64,58.6,58.63,52094.0,45.6995,45.7307,45.6995,45.7229,52094.0
2017-12-11 11:30:00,58.62,58.63,58.51,58.54,67112.0,45.7151,45.7229,45.6293,45.6527,67112.0
2017-12-11 11:35:00,58.55,58.63,58.51,58.62,150798.0,45.6605,45.7229,45.6293,45.7151,150798.0
2017-12-11 11:40:00,58.63,58.73,58.55,58.72,130894.0,45.7229,45.8008,45.6605,45.793,130894.0
2017-12-11 11:45:00,58.7,58.77,58.65,58.66,18756.0,45.7774,45.832,45.7385,45.7463,18756.0
2017-12-11 11:50:00,58.63,58.68,58.61,58.61,9942.0,45.7229,45.7619,45.7073,45.7073,9942.0
2017-12-11 11:55:00,58.6,58.63,58.58,58.62,10396.0,45.6995,45.7229,45.6839,45.7151,10396.0
2017-12-11 12:00:00,58.62,58.65,58.6,58.62,9274.0,45.7151,45.7385,45.6995,45.7151,9274.0
2017-12-11 12:05:00,58.6,58.63,58.55,58.57,17204.0,45.6995,45.7229,45.6605,45.6761,17204.0
2017-12-11 12:10:00,58.57,58.6,58.55,58.59,10000.0,45.6761,45.6995,45.6605,45.6917,10000.0
2017-12-11 12:15:00,58.6,58.6,58.56,58.58,15762.0,45.6995,45.6995,45.6683,45.6839,15762.0
2017-12-11 12:20:00,58.58,58.59,58.56,58.57,33314.0,45.6839,45.6917,45.6683,45.6761,33314.0
2017-12-11 12:25:00,58.58,58.59,58.56,58.57,33330.0,45.6839,45.6917,45.6683,45.6761,33330.0
2017-12-11 12:30:00,58.58,58.59,58.52,58.52,9946.0,45.6839,45.6917,45.6371,45.6371,9946.0
2017-12-11 12:35:00,58.54,58.54,58.46,58.46,9980.0,45.6527,45.6527,45.5903,45.5903,9980.0
2017-12-11 12:40:00,58.45,58.45,58.4,58.43,7022.0,45.5825,45.5825,45.5435,45.5669,7022.0
2017-12-11 12:45:00,58.42,58.42,58.38,58.38,10424.0,45.5591,45.5591,45.5279,45.5279,10424.0
2017-12-11 12:50:00,58.38,58.4,58.35,58.38,20766.0,45.5279,45.5435,45.5045,45.5279,20766.0
2017-12-11 12:55:00,58.38,58.41,58.38,58.41,7246.0,45.5279,45.5513,45.5279,45.5513,7246.0
2017-12-11 13:00:00,58.41,58.41,58.33,58.38,14290.0,45.5513,45.5513,45.4889,45.5279,14290.0
2017-12-11 13:05:00,58.38,58.44,58.38,58.44,9110.0,45.5279,45.5747,45.5279,45.5747,9110.0
2017-12-11 13:10:00,58.44,58.45,58.42,58.42,7058.0,45.5747,45.5825,45.5591,45.5591,7058.0
2017-12-11 13:15:00,58.42,58.45,58.42,58.44,5782.0,45.5591,45.5825,45.5591,45.5747,5782.0
2017-12-11 13:20:00,58.43,58.45,58.42,58.44,9012.0,45.5669,45.5825,45.5591,45.5747,9012.0
2017-12-11 13:25:00,58.45,58.46,58.45,58.46,12048.0,45.5825,45.5903,45.5825,45.5903,12048.0
2017-12-11 13:30:00,58.47,58.51,58.47,58.48,47400.0,45.5981,45.6293,45.5981,45.6059,47400.0
2017-12-11 13:35:00,58.49,58.54,58.49,58.52,13734.0,45.6137,45.6527,45.6137,45.6371,13734.0
2017-12-11 13:40:00,58.52,58.58,58.51,58.54,21660.0,45.6371,45.6839,45.6293,45.6527,21660.0
2017-12-11 13:45:00,58.55,58.58,58.54,58.58,14502.0,45.6605,45.6839,45.6527,45.6839,14502.0
2017-12-11 13:50:00,58.57,58.57,58.55,58.57,5490.0,45.6761,45.6761,45.6605,45.6761,5490.0
2017-12-11 13:55:00,58.56,58.58,58.52,58.52,16154.0,45.6683,45.6839,45.6371,45.6371,16154.0
2017-12-11 14:00:00,58.51,58.55,58.51,58.54,11820.0,45.6293,45.6605,45.6293,45.6527,11820.0
2017-12-11 14:05:00,58.55,58.59,58.52,58.54,18552.0,45.6605,45.6917,45.6371,45.6527,18552.0
2017-12-11 14:10:00,58.54,58.54,58.46,58.47,29046.0,45.6527,45.6527,45.5903,45.5981,29046.0
2017-12-11 14:15:00,58.47,58.62,58.45,58.55,43452.0,45.5981,45.7151,45.5825,45.6605,43452.0
2017-12-11 14:20:00,58.54,58.57,58.49,58.55,20834.0,45.6527,45.6761,45.6137,45.6605,20834.0
2017-12-11 14:25:00,58.56,58.64,58.53,58.54,17666.0,45.6683,45.7307,45.6449,45.6527,17666.0
2017-12-11 14:30:00,58.55,58.59,58.54,58.54,22892.0,45.6605,45.6917,45.6527,45.6527,22892.0
2017-12-11 14:35:00,58.55,58.57,58.53,58.55,32602.0,45.6605,45.6761,45.6449,45.6605,32602.0
2017-12-11 14:40:00,58.55,58.6,58.55,58.59,15052.0,45.6605,45.6995,45.6605,45.6917,15052.0
2017-12-11 14:45:00,58.59,58.6,58.57,58.58,15258.0,45.6917,45.6995,45.6761,45.6839,15258.0
2017-12-11 14:50:00,58.58,58.6,58.57,58.6,12052.0,45.6839,45.6995,45.6761,45.6995,12052.0
2017-12-11 14:55:00,58.59,58.6,58.58,58.58,16352.0,45.6917,45.6995,45.6839,45.6839,16352.0
2017-12-11 15:00:00,58.58,58.6,58.57,58.6,17924.0,45.6839,45.6995,45.6761,45.6995,17924.0
2017-12-11 15:05:00,58.6,58.6,58.54,58.54,21264.0,45.6995,45.6995,45.6527,45.6527,21264.0
2017-12-11 15:10:00,58.55,58.63,58.54,58.62,17112.0,45.6605,45.7229,45.6527,45.7151,17112.0
2017-12-11 15:15:00,58.62,58.63,58.6,58.62,24434.0,45.7151,45.7229,45.6995,45.7151,24434.0
2017-12-11 15:20:00,58.63,58.66,58.6,58.65,21918.0,45.7229,45.7463,45.6995,45.7385,21918.0
2017-12-11 15:25:00,58.67,58.72,58.63,58.71,19426.0,45.7541,45.793,45.7229,45.7852,19426.0
2017-12-11 15:30:00,58.72,58.74,58.71,58.72,28366.0,45.793,45.8086,45.7852,45.793,28366.0
2017-12-11 15:35:00,58.73,58.79,58.73,58.79,28896.0,45.8008,45.8476,45.8008,45.8476,28896.0
2017-12-11 15:40:00,58.77,58.83,58.77,58.83,33120.0,45.832,45.8788,45.832,45.8788,33120.0
2017-12-11 15:45:00,58.83,58.95,58.83,58.95,70066.0,45.8788,45.9724,45.8788,45.9724,70066.0
2017-12-11 15:50:00,58.96,58.98,58.92,58.98,54734.0,45.9802,45.9958,45.949,45.9958,54734.0
2017-12-11 15:55:00,58.98,59.04,58.94,59.01,182358.0,45.9958,46.0426,45.9646,46.0192,182358.0
2017-12-12 09:30:00,58.54,58.54,57.93,58.16,155726.0,45.6527,45.6527,45.177,45.3563,155726.0
2017-12-12 09:35:00,58.13,58.15,57.95,57.99,66564.0,45.3329,45.3485,45.1926,45.2238,66564.0
2017-12-12 09:40:00,58.0,58.08,57.9,57.99,55038.0,45.2316,45.2939,45.1536,45.2238,55038.0
2017-12-12 09:45:00,58.02,58.08,57.99,58.04,40262.0,45.2471,45.2939,45.2238,45.2627,40262.0
2017-12-12 09:50:00,58.03,58.09,57.96,58.05,63836.0,45.2549,45.3017,45.2004,45.2705,63836.0
2017-12-12 09:55:00,58.07,58.18,57.99,58.18,22574.0,45.2861,45.3719,45.2238,45.3719,22574.0
2017-12-12 10:00:00,58.14,58.31,58.11,58.24,154774.0,45.3407,45.4733,45.3173,45.4187,154774.0
2017-12-12 10:05:00,58.24,58.27,58.21,58.25,10256.0,45.4187,45.4421,45.3953,45.4265,10256.0
2017-12-12 10:10:00,58.26,58.3,58.16,58.2,18160.0,45.4343,45.4655,45.3563,45.3875,18160.0
2017-12-12 10:15:00,58.2,58.24,58.16,58.16,21724.0,45.3875,45.4187,45.3563,45.3563,21724.0
2017-12-12 10:20:00,58.14,58.16,58.11,58.13,7400.0,45.3407,45.3563,45.3173,45.3329,7400.0
2017-12-12 10:25:00,58.16,58.16,58.07,58.07,10890.0,45.3563,45.3563,45.2861,45.2861,10890.0
2017-12-12 10:30:00,58.09,58.13,58.04,58.06,8840.0,45.3017,45.3329,45.2627,45.2783,8840.0
2017-12-12 10:35:00,58.02,58.08,57.99,58.04,15556.0,45.2471,45.2939,45.2238,45.2627,15556.0
2017-12-12 10:40:00,58.07,58.1,58.04,58.08,9600.0,45.2861,45.3095,45.2627,45.2939,9600.0
2017-12-12 10:45:00,58.06,58.06,57.99,58.01,44352.0,45.2783,45.2783,45.2238,45.2394,44352.0
2017-12-12 10:50:00,58.01,58.04,57.96,57.96,47154.0,45.2394,45.2627,45.2004,45.2004,47154.0
2017-12-12 10:55:00,57.96,57.98,57.83,57.84,13974.0,45.2004,45.216,45.099,45.1068,13974.0
2017-12-12 11:00:00,57.85,57.94,57.83,57.88,85390.0,45.1146,45.1848,45.099,45.138,85390.0
2017-12-12 11:05:00,57.86,57.91,57.84,57.85,56594.0,45.1224,45.1614,45.1068,45.1146,56594.0
2017-12-12 11:10:00,57.85,57.88,57.82,57.82,14078.0,45.1146,45.138,45.0912,45.0912,14078.0
2017-12-12 11:15:00,57.84,57.88,57.84,57.84,29868.0,45.1068,45.138,45.1068,45.1068,29868.0
2017-12-12 11:20:00,57.85,57.91,57.83,57.85,24280.0,45.1146,45.1614,45.099,45.1146,24280.0
2017-12-12 11:25:00,57.85,57.88,57.81,57.83,13960.0,45.1146,45.138,45.0834,45.099,13960.0
2017-12-12 11:30:00,57.84,57.88,57.83,57.84,26378.0,45.1068,45.138,45.099,45.1068,26378.0
2017-12-12 11:35:00,57.82,57.87,57.8,57.84,12262.0,45.0912,45.1302,45.0756,45.1068,12262.0
2017-12-12 11:40:00,57.84,57.86,57.8,57.8,16600.0,45.1068,45.1224,45.0756,45.0756,16600.0
2017-12-12 11:45:00,57.77,57.8,57.71,57.71,19186.0,45.0522,45.0756,45.0054,45.0054,19186.0
2017-12-12 11:50:00,57.7,57.78,57.66,57.78,21632.0,44.9976,45.06,44.9664,45.06,21632.0
2017-12-12 11:55:00,57.77,57.81,57.72,57.77,60290.0,45.0522,45.0834,45.0132,45.0522,60290.0
2017-12-12 12:00:00,57.74,57.81,57.74,57.74,6672.0,45.0288,45.0834,45.0288,45.0288,6672.0
2017-12-12 12:05:00,57.74,57.74,57.69,57.73,9876.0,45.0288,45.0288,44.9898,45.021,9876.0
2017-12-12 12:10:00,57.77,57.8,57.71,57.72,9348.0,45.0522,45.0756,45.0054,45.0132,9348.0
2017-12-12 12:15:00,57.71,57.78,57.7,57.78,8314.0,45.0054,45.06,44.9976,45.06,8314.0
2017-12-12 12:20:00,57.77,57.78,57.74,57.78,6678.0,45.0522,45.06,45.0288,45.06,6678.0
2017-12-12 12:25:00,57.76,57.89,57.74,57.89,11700.0,45.0444,45.1458,45.0288,45.1458,11700.0
2017-12-12 12:30:00,57.89,57.92,57.82,57.83,10512.0,45.1458,45.1692,45.0912,45.099,10512.0
2017-12-12 12:35:00,57.82,57.9,57.81,57.85,10300.0,45.0912,45.1536,45.0834,45.1146,10300.0
2017-12-12 12:40:00,57.84,57.85,57.79,57.82,7198.0,45.1068,45.1146,45.0678,45.0912,7198.0
2017-12-12 12:45:00,57.84,57.85,57.8,57.81,59788.0,45.1068,45.1146,45.0756,45.0834,59788.0
2017-12-12 12:50:00,57.82,57.85,57.8,57.85,2424.0,45.0912,45.1146,45.0756,45.1146,2424.0
2017-12-12 12:55:00,57.83,57.83,57.75,57.76,8214.0,45.099,45.099,45.0366,45.0444,8214.0
2017-12-12 13:00:00,57.8,57.84,57.79,57.79,4740.0,45.0756,45.1068,45.0678,45.0678,4740.0
2017-12-12 13:05:00,57.78,57.79,57.76,57.77,2350.0,45.06,45.0678,45.0444,45.0522,2350.0
2017-12-12 13:10:00,57.79,57.84,57.78,57.83,36950.0,45.0678,45.1068,45.06,45.099,36950.0
2017-12-12 13:15:00,57.84,57.84,57.74,57.77,22834.0,45.1068,45.1068,45.0288,45.0522,22834.0
2017-12-12 13:20:00,57.77,57.79,57.74,57.75,14156.0,45.0522,45.0678,45.0288,45.0366,14156.0
2017-12-12 13:25:00,57.74,57.76,57.7,57.71,8240.0,45.0288,45.0444,44.9976,45.0054,8240.0
2017-12-12 13:30:00,57.72,57.77,57.72,57.77,14200.0,45.0132,45.0522,45.0132,45.0522,14200.0
2017-12-12 13:35:00,57.76,57.79,57.76,57.76,7000.0,45.0444,45.0678,45.0444,45.0444,7000.0
2017-12-12 13:40:00,57.76,57.76,57.71,57.71,20188.0,45.0444,45.0444,45.0054,45.0054,20188.0
2017-12-12 13:45:00,57.72,57.74,57.7,57.73,9090.0,45.0132,45.0288,44.9976,45.021,9090.0
2017-12-12 13:50:00,57.73,57.76,57.73,57.74,10200.0,45.021,45.0444,45.021,45.0288,10200.0
2017-12-12 13:55:00,57.73,57.77,57.73,57.74,12190.0,45.021,45.0522,45.021,45.0288,12190.0
2017-12-12 14:00:00,57.74,57.76,57.74,57.74,49680.0,45.0288,45.0444,45.0288,45.0288,49680.0
2017-12-12 14:05:00,57.74,57.78,57.73,57.78,255658.0,45.0288,45.06,45.021,45.06,255658.0
2017-12-12 14:10:00,57.77,57.83,57.75,57.8,22200.0,45.0522,45.099,45.0366,45.0756,22200.0
2017-12-12 14:15:00,57.8,57.85,57.8,57.84,47920.0,45.0756,45.1146,45.0756,45.1068,47920.0
2017-12-12 14:20:00,57.84,57.88,57.84,57.87,6208.0,45.1068,45.138,45.1068,45.1302,6208.0
2017-12-12 14:25:00,57.88,57.88,57.84,57.85,8080.0,45.138,45.138,45.1068,45.1146,8080.0
2017-12-12 14:30:00,57.83,57.84,57.81,57.83,12604.0,45.099,45.1068,45.0834,45.099,12604.0
2017-12-12 14:35:00,57.82,57.84,57.8,57.82,12266.0,45.0912,45.1068,45.0756,45.0912,12266.0
2017-12-12 14:40:00,57.82,57.84,57.78,57.8,12310.0,45.0912,45.1068,45.06,45.0756,12310.0
2017-12-12 14:45:00,57.82,57.82,57.7,57.7,29028.0,45.0912,45.0912,44.9976,44.9976,29028.0
2017-12-12 14:50:00,57.7,57.73,57.69,57.73,10214.0,44.9976,45.021,44.9898,45.021,10214.0
2017-12-12 14:55:00,57.74,57.74,57.71,57.72,7790.0,45.0288,45.0288,45.0054,45.0132,7790.0
2017-12-12 15:00:00,57.73,57.75,57.69,57.69,10110.0,45.021,45.0366,44.9898,44.9898,10110.0
2017-12-12 15:05:00,57.7,57.71,57.68,57.7,6898.0,44.9976,45.0054,44.982,44.9976,6898.0
2017-12-12 15:10:00,57.7,57.71,57.67,57.7,7200.0,44.9976,45.0054,44.9742,44.9976,7200.0
2017-12-12 15:15:00,57.69,57.71,57.67,57.69,8400.0,44.9898,45.0054,44.9742,44.9898,8400.0
2017-12-12 15:20:00,57.68,57.69,57.64,57.67,11674.0,44.982,44.9898,44.9508,44.9742,11674.0
2017-12-12 15:25:00,57.67,57.68,57.59,57.6,30328.0,44.9742,44.982,44.9118,44.9196,30328.0
2017-12-12 15:30:00,57.61,57.65,57.57,57.59,16030.0,44.9274,44.9586,44.8962,44.9118,16030.0
2017-12-12 15:35:00,57.58,57.6,57.57,57.57,34308.0,44.904,44.9196,44.8962,44.8962,34308.0
2017-12-12 15:40:00,57.56,57.56,57.49,57.52,104684.0,44.8884,44.8884,44.8338,44.8572,104684.0
2017-12-12 15:45:00,57.51,57.54,57.43,57.45,57082.0,44.8494,44.8728,44.787,44.8026,57082.0
2017-12-12 15:50:00,57.46,57.47,57.41,57.41,84708.0,44.8104,44.8182,44.7714,44.7714,84708.0
2017-12-12 15:55:00,57.41,57.43,57.27,57.35,273394.0,44.7714,44.787,44.6623,44.7246,273394.0
2017-12-13 09:30:00,57.66,57.66,57.57,57.6,36216.0,44.9664,44.9664,44.8962,44.9196,36216.0
2017-12-13 09:35:00,57.62,57.78,57.58,57.71,22814.0,44.9352,45.06,44.904,45.0054,22814.0
2017-12-13 09:40:00,57.67,57.7,57.63,57.63,61282.0,44.9742,44.9976,44.943,44.943,61282.0
2017-12-13 09:45:00,57.63,57.63,57.5,57.6,35536.0,44.943,44.943,44.8416,44.9196,35536.0
2017-12-13 09:50:00,57.6,57.64,57.57,57.6,59522.0,44.9196,44.9508,44.8962,44.9196,59522.0
2017-12-13 09:55:00,57.6,57.67,57.59,57.67,37230.0,44.9196,44.9742,44.9118,44.9742,37230.0
2017-12-13 10:00:00,57.67,57.73,57.66,57.66,23850.0,44.9742,45.021,44.9664,44.9664,23850.0
2017-12-13 10:05:00,57.64,57.7,57.6,57.69,33518.0,44.9508,44.9976,44.9196,44.9898,33518.0
2017-12-13 10:10:00,57.67,57.81,57.67,57.81,52926.0,44.9742,45.0834,44.9742,45.0834,52926.0
2017-12-13 10:15:00,57.77,57.79,57.73,57.78,32396.0,45.0522,45.0678,45.021,45.06,32396.0
2017-12-13 10:20:00,57.79,57.79,57.64,57.67,32120.0,45.0678,45.0678,44.9508,44.9742,32120.0
2017-12-13 10:25:00,57.68,57.71,57.67,57.67,12604.0,44.982,45.0054,44.9742,44.9742,12604.0
2017-12-13 10:30:00,57.67,57.7,57.66,57.68,15088.0,44.9742,44.9976,44.9664,44.982,15088.0
2017-12-13 10:35:00,57.68,57.71,57.66,57.71,25276.0,44.982,45.0054,44.9664,45.0054,25276.0
2017-12-13 10:40:00,57.71,57.73,57.68,57.73,16750.0,45.0054,45.021,44.982,45.021,16750.0
2017-12-13 10:45:00,57.74,57.78,57.74,57.76,17582.0,45.0288,45.06,45.0288,45.0444,17582.0
2017-12-13 10:50:00,57.74,57.74,57.7,57.7,8272.0,45.0288,45.0288,44.9976,44.9976,8272.0
2017-12-13 10:55:00,57.71,57.72,57.67,57.67,5628.0,45.0054,45.0132,44.9742,44.9742,5628.0
2017-12-13 11:00:00,57.67,57.68,57.65,57.67,25072.0,44.9742,44.982,44.9586,44.9742,25072.0
2017-12-13 11:05:00,57.68,57.74,57.68,57.7,28608.0,44.982,45.0288,44.982,44.9976,28608.0
2017-12-13 11:10:00,57.7,57.7,57.6,57.6,41876.0,44.9976,44.9976,44.9196,44.9196,41876.0
2017-12-13 11:15:00,57.6,57.62,57.56,57.58,15452.0,44.9196,44.9352,44.8884,44.904,15452.0
2017-12-13 11:20:00,57.58,57.58,57.56,57.57,17620.0,44.904,44.904,44.8884,44.8962,17620.0
2017-12-13 11:25:00,57.57,57.59,57.56,57.57,14714.0,44.8962,44.9118,44.8884,44.8962,14714.0
2017-12-13 11:30:00,57.58,57.58,57.55,57.56,12376.0,44.904,44.904,44.8806,44.8884,12376.0
2017-12-13 11:35:00,57.57,57.58,57.56,57.57,10102.0,44.8962,44.904,44.8884,44.8962,10102.0
2017-12-13 11:40:00,57.56,57.56,57.52,57.54,16806.0,44.8884,44.8884,44.8572,44.8728,16806.0
2017-12-13 11:45:00,57.54,57.54,57.46,57.46,18002.0,44.8728,44.8728,44.8104,44.8104,18002.0
2017-12-13 11:50:00,57.45,57.47,57.34,57.34,27314.0,44.8026,44.8182,44.7168,44.7168,27314.0
2017-12-13 11:55:00,57.35,57.4,57.34,57.4,29976.0,44.7246,44.7636,44.7168,44.7636,29976.0
2017-12-13 12:00:00,57.43,57.44,57.4,57.44,29876.0,44.787,44.7948,44.7636,44.7948,29876.0
2017-12-13 12:05:00,57.44,57.47,57.44,57.46,17654.0,44.7948,44.8182,44.7948,44.8104,17654.0
2017-12-13 12:10:00,57.47,57.48,57.45,57.46,22808.0,44.8182,44.826,44.8026,44.8104,22808.0
2017-12-13 12:15:00,57.46,57.47,57.44,57.45,23298.0,44.8104,44.8182,44.7948,44.8026,23298.0
2017-12-13 12:20:00,57.47,57.49,57.45,57.48,13910.0,44.8182,44.8338,44.8026,44.826,13910.0
2017-12-13 12:25:00,57.48,57.49,57.46,57.46,6110.0,44.826,44.8338,44.8104,44.8104,6110.0
2017-12-13 12:30:00,57.47,57.47,57.45,57.46,16628.0,44.8182,44.8182,44.8026,44.8104,16628.0
2017-12-13 12:35:00,57.46,57.49,57.45,57.49,23798.0,44.8104,44.8338,44.8026,44.8338,23798.0
2017-12-13 12:40:00,57.48,57.48,57.45,57.45,10808.0,44.826,44.826,44.8026,44.8026,10808.0
2017-12-13 12:45:00,57.47,57.49,57.45,57.48,17688.0,44.8182,44.8338,44.8026,44.826,17688.0
2017-12-13 12:50:00,57.49,57.51,57.48,57.49,7418.0,44.8338,44.8494,44.826,44.8338,7418.0
2017-12-13 12:55:00,57.48,57.49,57.48,57.48,7614.0,44.826,44.8338,44.826,44.826,7614.0
2017-12-13 13:00:00,57.49,57.56,57.47,57.56,37592.0,44.8338,44.8884,44.8182,44.8884,37592.0
2017-12-13 13:05:00,57.55,57.6,57.55,57.57,9462.0,44.8806,44.9196,44.8806,44.8962,9462.0
2017-12-13 13:10:00,57.57,57.57,57.53,57.55,15734.0,44.8962,44.8962,44.865,44.8806,15734.0
2017-12-13 13:15:00,57.56,57.57,57.54,57.56,8860.0,44.8884,44.8962,44.8728,44.8884,8860.0
2017-12-13 13:20:00,57.56,57.56,57.53,57.55,12746.0,44.8884,44.8884,44.865,44.8806,12746.0
2017-12-13 13:25:00,57.56,57.59,57.56,57.59,10798.0,44.8884,44.9118,44.8884,44.9118,10798.0
2017-12-13 13:30:00,57.58,57.64,57.58,57.64,14998.0,44.904,44.9508,44.904,44.9508,14998.0
2017-12-13 13:35:00,57.63,57.65,57.63,57.63,14118.0,44.943,44.9586,44.943,44.943,14118.0
2017-12-13 13:40:00,57.63,57.63,57.54,57.55,13264.0,44.943,44.943,44.8728,44.8806,13264.0
2017-12-13 13:45:00,57.55,57.6,57.55,57.57,23454.0,44.8806,44.9196,44.8806,44.8962,23454.0
2017-12-13 13:50:00,57.58,57.62,57.58,57.62,13992.0,44.904,44.9352,44.904,44.9352,13992.0
2017-12-13 13:55:00,57.64,57.75,57.63,57.65,24266.0,44.9508,45.0366,44.943,44.9586,24266.0
2017-12-13 14:00:00,57.67,57.92,57.67,57.76,29234.0,44.9742,45.1692,44.9742,45.0444,29234.0
2017-12-13 14:05:00,57.79,57.92,57.78,57.87,74426.0,45.0678,45.1692,45.06,45.1302,74426.0
2017-12-13 14:10:00,57.88,57.97,57.84,57.84,61490.0,45.138,45.2082,45.1068,45.1068,61490.0
2017-12-13 14:15:00,57.84,57.86,57.78,57.8,103424.0,45.1068,45.1224,45.06,45.0756,103424.0
2017-12-13 14:20:00,57.79,57.79,57.7,57.71,19018.0,45.0678,45.0678,44.9976,45.0054,19018.0
2017-12-13 14:25:00,57.71,57.73,57.68,57.7,25344.0,45.0054,45.021,44.982,44.9976,25344.0
2017-12-13 14:30:00,57.69,57.74,57.69,57.69,16572.0,44.9898,45.0288,44.9898,44.9898,16572.0
2017-12-13 14:35:00,57.69,57.7,57.66,57.66,22118.0,44.9898,44.9976,44.9664,44.9664,22118.0
2017-12-13 14:40:00,57.65,57.89,57.63,57.8,26966.0,44.9586,45.1458,44.943,45.0756,26966.0
2017-12-13 14:45:00,57.81,57.86,57.73,57.74,18644.0,45.0834,45.1224,45.021,45.0288,18644.0
2017-12-13 14:50:00,57.74,57.82,57.74,57.8,34476.0,45.0288,45.0912,45.0288,45.0756,34476.0
2017-12-13 14:55:00,57.79,57.83,57.77,57.82,18208.0,45.0678,45.099,45.0522,45.0912,18208.0
2017-12-13 15:00:00,57.82,57.82,57.77,57.77,17620.0,45.0912,45.0912,45.0522,45.0522,17620.0
2017-12-13 15:05:00,57.77,57.77,57.63,57.63,26182.0,45.0522,45.0522,44.943,44.943,26182.0
2017-12-13 15:10:00,57.63,57.65,57.6,57.6,20640.0,44.943,44.9586,44.9196,44.9196,20640.0
2017-12-13 15:15:00,57.6,57.6,57.52,57.54,36384.0,44.9196,44.9196,44.8572,44.8728,36384.0
2017-12-13 15:20:00,57.54,57.56,57.53,57.56,28088.0,44.8728,44.8884,44.865,44.8884,28088.0
2017-12-13 15:25:00,57.57,57.63,57.56,57.62,30986.0,44.8962,44.943,44.8884,44.9352,30986.0
2017-12-13 15:30:00,57.62,57.62,57.56,57.58,30754.0,44.9352,44.9352,44.8884,44.904,30754.0
2017-12-13 15:35:00,57.57,57.63,57.57,57.63,45656.0,44.8962,44.943,44.8962,44.943,45656.0
2017-12-13 15:40:00,57.63,57.74,57.62,57.69,72750.0,44.943,45.0288,44.9352,44.9898,72750.0
2017-12-13 15:45:00,57.68,57.7,57.65,57.7,71098.0,44.982,44.9976,44.9586,44.9976,71098.0
2017-12-13 15:50:00,57.72,57.72,57.65,57.66,83500.0,45.0132,45.0132,44.9586,44.9664,83500.0
2017-12-13 15:55:00,57.66,57.7,57.63,57.64,192534.0,44.9664,44.9976,44.943,44.9508,192534.0
2017-12-14 09:30:00,57.3,57.59,57.02,57.05,41022.0,44.6857,44.9118,44.4673,44.4907,41022.0
2017-12-14 09:35:00,57.13,57.31,57.13,57.2,12766.0,44.5531,44.6935,44.5531,44.6077,12766.0
2017-12-14 09:40:00,57.32,57.32,57.06,57.17,18386.0,44.7013,44.7013,44.4985,44.5843,18386.0
2017-12-14 09:45:00,57.17,57.33,57.16,57.26,29756.0,44.5843,44.709,44.5765,44.6545,29756.0
2017-12-14 09:50:00,57.27,57.32,57.19,57.28,8200.0,44.6623,44.7013,44.5999,44.6701,8200.0
2017-12-14 09:55:00,57.26,57.35,57.24,57.29,29110.0,44.6545,44.7246,44.6389,44.6779,29110.0
2017-12-14 10:00:00,57.31,57.4,57.2,57.34,41712.0,44.6935,44.7636,44.6077,44.7168,41712.0
2017-12-14 10:05:00,57.36,57.38,57.3,57.35,34850.0,44.7324,44.748,44.6857,44.7246,34850.0
2017-12-14 10:10:00,57.38,57.5,57.35,57.46,75888.0,44.748,44.8416,44.7246,44.8104,75888.0
2017-12-14 10:15:00,57.47,57.48,57.35,57.48,13600.0,44.8182,44.826,44.7246,44.826,13600.0
2017-12-14 10:20:00,57.5,57.53,57.45,57.52,11472.0,44.8416,44.865,44.8026,44.8572,11472.0
2017-12-14 10:25:00,57.49,57.52,57.4,57.51,26616.0,44.8338,44.8572,44.7636,44.8494,26616.0
2017-12-14 10:30:00,57.51,57.55,57.48,57.52,24110.0,44.8494,44.8806,44.826,44.8572,24110.0
2017-12-14 10:35:00,57.54,57.55,57.46,57.53,54220.0,44.8728,44.8806,44.8104,44.865,54220.0
2017-12-14 10:40:00,57.52,57.6,57.5,57.55,49766.0,44.8572,44.9196,44.8416,44.8806,49766.0
2017-12-14 10:45:00,57.57,57.58,57.49,57.56,74098.0,44.8962,44.904,44.8338,44.8884,74098.0
2017-12-14 10:50:00,57.57,57.58,57.5,57.58,22584.0,44.8962,44.904,44.8416,44.904,22584.0
2017-12-14 10:55:00,57.58,57.68,57.58,57.68,13176.0,44.904,44.982,44.904,44.982,13176.0
2017-12-14 11:00:00,57.66,57.69,57.63,57.63,13514.0,44.9664,44.9898,44.943,44.943,13514.0
2017-12-14 11:05:00,57.62,57.67,57.62,57.66,13348.0,44.9352,44.9742,44.9352,44.9664,13348.0
2017-12-14 11:10:00,57.65,57.66,57.56,57.56,12096.0,44.9586,44.9664,44.8884,44.8884,12096.0
2017-12-14 11:15:00,57.59,57.66,57.59,57.63,10446.0,44.9118,44.9664,44.9118,44.943,10446.0
2017-12-14 11:20:00,57.64,57.7,57.63,57.66,6240.0,44.9508,44.9976,44.943,44.9664,6240.0
2017-12-14 11:25:00,57.65,57.65,57.57,57.57,18100.0,44.9586,44.9586,44.8962,44.8962,18100.0
2017-12-14 11:30:00,57.58,57.65,57.58,57.63,7236.0,44.904,44.9586,44.904,44.943,7236.0
2017-12-14 11:35:00,57.6,57.65,57.6,57.63,5200.0,44.9196,44.9586,44.9196,44.943,5200.0
2017-12-14 11:40:00,57.65,57.65,57.58,57.58,8448.0,44.9586,44.9586,44.904,44.904,8448.0
2017-12-14 11:45:00,57.56,57.6,57.55,57.57,14402.0,44.8884,44.9196,44.8806,44.8962,14402.0
2017-12-14 11:50:00,57.55,57.58,57.54,57.58,4778.0,44.8806,44.904,44.8728,44.904,4778.0
2017-12-14 11:55:00,57.58,57.59,57.55,57.55,6960.0,44.904,44.9118,44.8806,44.8806,6960.0
2017-12-14 12:00:00,57.57,57.58,57.52,57.52,6064.0,44.8962,44.904,44.8572,44.8572,6064.0
2017-12-14 12:05:00,57.55,57.63,57.53,57.62,14006.0,44.8806,44.943,44.865,44.9352,14006.0
2017-12-14 12:10:00,57.63,57.66,57.59,57.65,8770.0,44.943,44.9664,44.9118,44.9586,8770.0
2017-12-14 12:15:00,57.67,57.67,57.63,57.66,7754.0,44.9742,44.9742,44.943,44.9664,7754.0
2017-12-14 12:20:00,57.65,57.68,57.63,57.64,13158.0,44.9586,44.982,44.943,44.9508,13158.0
2017-12-14 12:25:00,57.65,57.66,57.62,57.62,13028.0,44.9586,44.9664,44.9352,44.9352,13028.0
2017-12-14 12:30:00,57.62,57.64,57.57,57.64,17874.0,44.9352,44.9508,44.8962,44.9508,17874.0
2017-12-14 12:35:00,57.64,57.66,57.63,57.64,8872.0,44.9508,44.9664,44.943,44.9508,8872.0
2017-12-14 12:40:00,57.64,57.65,57.56,57.58,10652.0,44.9508,44.9586,44.8884,44.904,10652.0
2017-12-14 12:45:00,57.59,57.6,57.55,57.6,23578.0,44.9118,44.9196,44.8806,44.9196,23578.0
2017-12-14 12:50:00,57.58,57.59,57.56,57.58,4870.0,44.904,44.9118,44.8884,44.904,4870.0
2017-12-14 12:55:00,57.59,57.62,57.57,57.58,10706.0,44.9118,44.9352,44.8962,44.904,10706.0
2017-12-14 13:00:00,57.59,57.61,57.59,57.59,5800.0,44.9118,44.9274,44.9118,44.9118,5800.0
2017-12-14 13:05:00,57.6,57.66,57.59,57.61,15470.0,44.9196,44.9664,44.9118,44.9274,15470.0
2017-12-14 13:10:00,57.61,57.67,57.59,57.67,8380.0,44.9274,44.9742,44.9118,44.9742,8380.0
2017-12-14 13:15:00,57.69,57.74,57.65,57.68,21812.0,44.9898,45.0288,44.9586,44.982,21812.0
2017-12-14 13:20:00,57.67,57.71,57.63,57.67,6306.0,44.9742,45.0054,44.943,44.9742,6306.0
2017-12-14 13:25:00,57.69,57.72,57.67,57.72,7714.0,44.9898,45.0132,44.9742,45.0132,7714.0
2017-12-14 13:30:00,57.72,57.72,57.64,57.64,8782.0,45.0132,45.0132,44.9508,44.9508,8782.0
2017-12-14 13:35:00,57.65,57.66,57.6,57.62,34672.0,44.9586,44.9664,44.9196,44.9352,34672.0
2017-12-14 13:40:00,57.6,57.61,57.51,57.57,30210.0,44.9196,44.9274,44.8494,44.8962,30210.0
2017-12-14 13:45:00,57.58,57.59,57.53,57.54,20266.0,44.904,44.9118,44.865,44.8728,20266.0
2017-12-14 13:50:00,57.56,57.59,57.55,57.58,5418.0,44.8884,44.9118,44.8806,44.904,5418.0
2017-12-14 13:55:00,57.59,57.6,57.51,57.52,16978.0,44.9118,44.9196,44.8494,44.8572,16978.0
2017-12-14 14:00:00,57.52,57.55,57.49,57.55,33282.0,44.8572,44.8806,44.8338,44.8806,33282.0
2017-12-14 14:05:00,57.57,57.59,57.52,57.55,20334.0,44.8962,44.9118,44.8572,44.8806,20334.0
2017-12-14 14:10:00,57.54,57.6,57.48,57.56,17960.0,44.8728,44.9196,44.826,44.8884,17960.0
2017-12-14 14:15:00,57.55,57.6,57.55,57.59,27748.0,44.8806,44.9196,44.8806,44.9118,27748.0
2017-12-14 14:20:00,57.6,57.67,57.59,57.63,12442.0,44.9196,44.9742,44.9118,44.943,12442.0
2017-12-14 14:25:00,57.62,57.7,57.62,57.65,12676.0,44.9352,44.9976,44.9352,44.9586,12676.0
2017-12-14 14:30:00,57.64,57.69,57.64,57.67,15628.0,44.9508,44.9898,44.9508,44.9742,15628.0
2017-12-14 14:35:00,57.69,57.72,57.67,57.72,8840.0,44.9898,45.0132,44.9742,45.0132,8840.0
2017-12-14 14:40:00,57.73,57.74,57.69,57.7,16428.0,45.021,45.0288,44.9898,44.9976,16428.0
2017-12-14 14:45:00,57.71,57.82,57.71,57.79,25434.0,45.0054,45.0912,45.0054,45.0678,25434.0
2017-12-14 14:50:00,57.79,57.81,57.77,57.78,15410.0,45.0678,45.0834,45.0522,45.06,15410.0
2017-12-14 14:55:00,57.77,57.85,57.77,57.85,23590.0,45.0522,45.1146,45.0522,45.1146,23590.0
2017-12-14 15:00:00,57.85,57.87,57.8,57.8,13568.0,45.1146,45.1302,45.0756,45.0756,13568.0
2017-12-14 15:05:00,57.81,57.81,57.76,57.79,9752.0,45.0834,45.0834,45.0444,45.0678,9752.0
2017-12-14 15:10:00,57.78,57.78,57.74,57.77,12426.0,45.06,45.06,45.0288,45.0522,12426.0
2017-12-14 15:15:00,57.77,57.81,57.76,57.76,30102.0,45.0522,45.0834,45.0444,45.0444,30102.0
2017-12-14 15:20:00,57.77,57.85,57.77,57.84,16352.0,45.0522,45.1146,45.0522,45.1068,16352.0
2017-12-14 15:25:00,57.84,57.84,57.81,57.83,11976.0,45.1068,45.1068,45.0834,45.099,11976.0
2017-12-14 15:30:00,57.84,57.91,57.83,57.9,20958.0,45.1068,45.1614,45.099,45.1536,20958.0
2017-12-14 15:35:00,57.91,57.94,57.88,57.92,18104.0,45.1614,45.1848,45.138,45.1692,18104.0
2017-12-14 15:40:00,57.91,57.96,57.91,57.93,18516.0,45.1614,45.2004,45.1614,45.177,18516.0
2017-12-14 15:45:00,57.92,57.92,57.82,57.86,48934.0,45.1692,45.1692,45.0912,45.1224,48934.0
2017-12-14 15:50:00,57.85,57.87,57.81,57.87,44992.0,45.1146,45.1302,45.0834,45.1302,44992.0
2017-12-14 15:55:00,57.87,57.93,57.85,57.88,179846.0,45.1302,45.177,45.1146,45.138,179846.0
2017-12-15 09:30:00,58.24,58.77,57.65,58.29,1031874.0,45.4187,45.832,44.9586,45.4577,1031874.0
2017-12-15 09:35:00,58.42,58.62,58.34,58.52,9334.0,45.5591,45.7151,45.4967,45.6371,9334.0
2017-12-15 09:40:00,58.6,58.6,58.24,58.3,16200.0,45.6995,45.6995,45.4187,45.4655,16200.0
2017-12-15 09:45:00,58.25,58.38,58.23,58.33,13320.0,45.4265,45.5279,45.4109,45.4889,13320.0
2017-12-15 09:50:00,58.31,58.34,58.24,58.24,14090.0,45.4733,45.4967,45.4187,45.4187,14090.0
2017-12-15 09:55:00,58.27,58.33,58.23,58.26,13602.0,45.4421,45.4889,45.4109,45.4343,13602.0
2017-12-15 10:00:00,58.36,58.45,58.36,58.45,21322.0,45.5123,45.5825,45.5123,45.5825,21322.0
2017-12-15 10:05:00,58.46,58.54,58.44,58.45,40042.0,45.5903,45.6527,45.5747,45.5825,40042.0
2017-12-15 10:10:00,58.44,58.55,58.41,58.44,44982.0,45.5747,45.6605,45.5513,45.5747,44982.0
2017-12-15 10:15:00,58.46,58.56,58.4,58.52,29772.0,45.5903,45.6683,45.5435,45.6371,29772.0
2017-12-15 10:20:00,58.49,58.69,58.49,58.64,26376.0,45.6137,45.7697,45.6137,45.7307,26376.0
2017-12-15 10:25:00,58.64,58.66,58.51,58.58,33632.0,45.7307,45.7463,45.6293,45.6839,33632.0
2017-12-15 10:30:00,58.58,58.6,58.49,58.52,22344.0,45.6839,45.6995,45.6137,45.6371,22344.0
2017-12-15 10:35:00,58.49,58.52,58.49,58.51,17992.0,45.6137,45.6371,45.6137,45.6293,17992.0
2017-12-15 10:40:00,58.52,58.52,58.45,58.48,18164.0,45.6371,45.6371,45.5825,45.6059,18164.0
2017-12-15 10:45:00,58.47,58.47,58.32,58.32,7672.0,45.5981,45.5981,45.4811,45.4811,7672.0
2017-12-15 10:50:00,58.32,58.39,58.32,58.36,20824.0,45.4811,45.5357,45.4811,45.5123,20824.0
2017-12-15 10:55:00,58.37,58.39,58.34,58.37,10646.0,45.5201,45.5357,45.4967,45.5201,10646.0
2017-12-15 11:00:00,58.38,58.46,58.38,58.46,21968.0,45.5279,45.5903,45.5279,45.5903,21968.0
2017-12-15 11:05:00,58.44,58.48,58.39,58.48,12692.0,45.5747,45.6059,45.5357,45.6059,12692.0
2017-12-15 11:10:00,58.48,58.49,58.43,58.49,9882.0,45.6059,45.6137,45.5669,45.6137,9882.0
2017-12-15 11:15:00,58.45,58.46,58.4,58.44,8554.0,45.5825,45.5903,45.5435,45.5747,8554.0
2017-12-15 11:20:00,58.44,58.44,58.36,58.37,10800.0,45.5747,45.5747,45.5123,45.5201,10800.0
2017-12-15 11:25:00,58.34,58.47,58.29,58.46,15082.0,45.4967,45.5981,45.4577,45.5903,15082.0
2017-12-15 11:30:00,58.49,58.52,58.47,58.5,11526.0,45.6137,45.6371,45.5981,45.6215,11526.0
2017-12-15 11:35:00,58.48,58.48,58.4,58.42,7936.0,45.6059,45.6059,45.5435,45.5591,7936.0
2017-12-15 11:40:00,58.43,58.43,58.34,58.36,8704.0,45.5669,45.5669,45.4967,45.5123,8704.0
2017-12-15 11:45:00,58.35,58.43,58.35,58.42,5650.0,45.5045,45.5669,45.5045,45.5591,5650.0
2017-12-15 11:50:00,58.41,58.42,58.31,58.4,23420.0,45.5513,45.5591,45.4733,45.5435,23420.0
2017-12-15 11:55:00,58.37,58.42,58.35,58.4,12362.0,45.5201,45.5591,45.5045,45.5435,12362.0
2017-12-15 12:00:00,58.41,58.42,58.34,58.34,4662.0,45.5513,45.5591,45.4967,45.4967,4662.0
2017-12-15 12:05:00,58.33,58.36,58.32,58.32,8400.0,45.4889,45.5123,45.4811,45.4811,8400.0
2017-12-15 12:10:00,58.33,58.35,58.26,58.26,13398.0,45.4889,45.5045,45.4343,45.4343,13398.0
2017-12-15 12:15:00,58.26,58.31,58.24,58.31,17348.0,45.4343,45.4733,45.4187,45.4733,17348.0
2017-12-15 12:20:00,58.31,58.33,58.28,58.33,4238.0,45.4733,45.4889,45.4499,45.4889,4238.0
2017-12-15 12:25:00,58.31,58.34,58.28,58.33,10248.0,45.4733,45.4967,45.4499,45.4889,10248.0
2017-12-15 12:30:00,58.31,58.31,58.29,58.31,6606.0,45.4733,45.4733,45.4577,45.4733,6606.0
2017-12-15 12:35:00,58.3,58.32,58.2,58.23,9050.0,45.4655,45.4811,45.3875,45.4109,9050.0
2017-12-15 12:40:00,58.25,58.27,58.24,58.24,9340.0,45.4265,45.4421,45.4187,45.4187,9340.0
2017-12-15 12:45:00,58.26,58.26,58.22,58.26,8176.0,45.4343,45.4343,45.4031,45.4343,8176.0
2017-12-15 12:50:00,58.24,58.25,58.15,58.15,3710.0,45.4187,45.4265,45.3485,45.3485,3710.0
2017-12-15 12:55:00,58.18,58.21,58.16,58.17,13052.0,45.3719,45.3953,45.3563,45.3641,13052.0
2017-12-15 13:00:00,58.17,58.26,58.17,58.26,9368.0,45.3641,45.4343,45.3641,45.4343,9368.0
2017-12-15 13:05:00,58.27,58.27,58.21,58.23,5052.0,45.4421,45.4421,45.3953,45.4109,5052.0
2017-12-15 13:10:00,58.24,58.28,58.22,58.26,6850.0,45.4187,45.4499,45.4031,45.4343,6850.0
2017-12-15 13:15:00,58.26,58.32,58.24,58.27,9160.0,45.4343,45.4811,45.4187,45.4421,9160.0
2017-12-15 13:20:00,58.27,58.32,58.27,58.27,6636.0,45.4421,45.4811,45.4421,45.4421,6636.0
2017-12-15 13:25:00,58.25,58.26,58.22,58.26,6600.0,45.4265,45.4343,45.4031,45.4343,6600.0
2017-12-15 13:30:00,58.29,58.37,58.27,58.3,8800.0,45.4577,45.5201,45.4421,45.4655,8800.0
2017-12-15 13:35:00,58.3,58.3,58.26,58.26,6390.0,45.4655,45.4655,45.4343,45.4343,6390.0
2017-12-15 13:40:00,58.27,58.33,58.27,58.32,11312.0,45.4421,45.4889,45.4421,45.4811,11312.0
2017-12-15 13:45:00,58.31,58.33,58.26,58.31,5730.0,45.4733,45.4889,45.4343,45.4733,5730.0
2017-12-15 13:50:00,58.33,58.33,58.24,58.27,10002.0,45.4889,45.4889,45.4187,45.4421,10002.0
2017-12-15 13:55:00,58.27,58.29,58.24,58.28,7248.0,45.4421,45.4577,45.4187,45.4499,7248.0
2017-12-15 14:00:00,58.3,58.31,58.27,58.31,5166.0,45.4655,45.4733,45.4421,45.4733,5166.0
2017-12-15 14:05:00,58.31,58.33,58.24,58.31,12856.0,45.4733,45.4889,45.4187,45.4733,12856.0
2017-12-15 14:10:00,58.31,58.34,58.27,58.28,30362.0,45.4733,45.4967,45.4421,45.4499,30362.0
2017-12-15 14:15:00,58.27,58.31,58.26,58.29,12892.0,45.4421,45.4733,45.4343,45.4577,12892.0
2017-12-15 14:20:00,58.3,58.32,58.24,58.26,12126.0,45.4655,45.4811,45.4187,45.4343,12126.0
2017-12-15 14:25:00,58.27,58.34,58.26,58.28,10570.0,45.4421,45.4967,45.4343,45.4499,10570.0
2017-12-15 14:30:00,58.29,58.35,58.27,58.32,40154.0,45.4577,45.5045,45.4421,45.4811,40154.0
2017-12-15 14:35:00,58.33,58.35,58.32,58.35,12520.0,45.4889,45.5045,45.4811,45.5045,12520.0
2017-12-15 14:40:00,58.34,58.44,58.33,58.35,17386.0,45.4967,45.5747,45.4889,45.5045,17386.0
2017-12-15 14:45:00,58.33,58.36,58.3,58.32,6800.0,45.4889,45.5123,45.4655,45.4811,6800.0
2017-12-15 14:50:00,58.32,58.41,58.32,58.41,16732.0,45.4811,45.5513,45.4811,45.5513,16732.0
2017-12-15 14:55:00,58.39,58.42,58.37,58.42,11452.0,45.5357,45.5591,45.5201,45.5591,11452.0
2017-12-15 15:00:00,58.45,58.45,58.39,58.41,12518.0,45.5825,45.5825,45.5357,45.5513,12518.0
2017-12-15 15:05:00,58.41,58.46,58.41,58.45,10016.0,45.5513,45.5903,45.5513,45.5825,10016.0
2017-12-15 15:10:00,58.44,58.48,58.43,58.48,20684.0,45.5747,45.6059,45.5669,45.6059,20684.0
2017-12-15 15:15:00,58.48,58.49,58.41,58.43,14058.0,45.6059,45.6137,45.5513,45.5669,14058.0
2017-12-15 15:20:00,58.42,58.48,58.38,58.38,21288.0,45.5591,45.6059,45.5279,45.5279,21288.0
2017-12-15 15:25:00,58.4,58.47,58.4,58.47,8186.0,45.5435,45.5981,45.5435,45.5981,8186.0
2017-12-15 15:30:00,58.47,58.51,58.44,58.48,30668.0,45.5981,45.6293,45.5747,45.6059,30668.0
2017-12-15 15:35:00,58.46,58.5,58.41,58.44,24780.0,45.5903,45.6215,45.5513,45.5747,24780.0
2017-12-15 15:40:00,58.44,58.45,58.24,58.25,40962.0,45.5747,45.5825,45.4187,45.4265,40962.0
2017-12-15 15:45:00,58.24,58.29,58.2,58.21,43510.0,45.4187,45.4577,45.3875,45.3953,43510.0
2017-12-15 15:50:00,58.21,58.24,58.17,58.21,44464.0,45.3953,45.4187,45.3641,45.3953,44464.0
2017-12-15 15:55:00,58.21,58.27,58.16,58.24,187334.0,45.3953,45.4421,45.3563,45.4187,187334.0
2017-12-18 09:30:00,58.24,58.41,58.19,58.19,19590.0,45.4187,45.5513,45.3797,45.3797,19590.0
2017-12-18 09:35:00,58.2,58.37,58.16,58.31,12502.0,45.3875,45.5201,45.3563,45.4733,12502.0
2017-12-18 09:40:00,58.33,58.4,58.24,58.27,6402.0,45.4889,45.5435,45.4187,45.4421,6402.0
2017-12-18 09:45:00,58.31,58.31,58.14,58.17,9950.0,45.4733,45.4733,45.3407,45.3641,9950.0
2017-12-18 09:50:00,58.17,58.19,58.08,58.09,8602.0,45.3641,45.3797,45.2939,45.3017,8602.0
2017-12-18 09:55:00,58.11,58.16,58.08,58.13,8570.0,45.3173,45.3563,45.2939,45.3329,8570.0
2017-12-18 10:00:00,58.12,58.18,58.07,58.08,5172.0,45.3251,45.3719,45.2861,45.2939,5172.0
2017-12-18 10:05:00,58.09,58.1,58.04,58.05,5062.0,45.3017,45.3095,45.2627,45.2705,5062.0
2017-12-18 10:10:00,58.01,58.02,57.99,58.02,5240.0,45.2394,45.2471,45.2238,45.2471,5240.0
2017-12-18 10:15:00,58.02,58.02,57.95,57.95,5700.0,45.2471,45.2471,45.1926,45.1926,5700.0
2017-12-18 10:20:00,57.98,57.98,57.92,57.95,10146.0,45.216,45.216,45.1692,45.1926,10146.0
2017-12-18 10:25:00,57.92,57.93,57.9,57.91,16514.0,45.1692,45.177,45.1536,45.1614,16514.0
2017-12-18 10:30:00,57.92,57.95,57.86,57.94,15210.0,45.1692,45.1926,45.1224,45.1848,15210.0
2017-12-18 10:35:00,57.93,57.95,57.9,57.95,4024.0,45.177,45.1926,45.1536,45.1926,4024.0
2017-12-18 10:40:00,57.94,57.96,57.81,57.85,7616.0,45.1848,45.2004,45.0834,45.1146,7616.0
2017-12-18 10:45:00,57.85,57.85,57.75,57.8,6136.0,45.1146,45.1146,45.0366,45.0756,6136.0
2017-12-18 10:50:00,57.81,57.84,57.7,57.72,11374.0,45.0834,45.1068,44.9976,45.0132,11374.0
2017-12-18 10:55:00,57.73,57.73,57.63,57.67,15564.0,45.021,45.021,44.943,44.9742,15564.0
2017-12-18 11:00:00,57.65,57.71,57.65,57.69,14410.0,44.9586,45.0054,44.9586,44.9898,14410.0
2017-12-18 11:05:00,57.71,57.76,57.7,57.71,15376.0,45.0054,45.0444,44.9976,45.0054,15376.0
2017-12-18 11:10:00,57.71,57.72,57.6,57.6,35524.0,45.0054,45.0132,44.9196,44.9196,35524.0
2017-12-18 11:15:00,57.6,57.65,57.57,57.57,101844.0,44.9196,44.9586,44.8962,44.8962,101844.0
2017-12-18 11:20:00,57.58,57.59,57.52,57.52,35270.0,44.904,44.9118,44.8572,44.8572,35270.0
2017-12-18 11:25:00,57.52,57.55,57.48,57.55,19882.0,44.8572,44.8806,44.826,44.8806,19882.0
2017-12-18 11:30:00,57.57,57.65,57.57,57.6,29058.0,44.8962,44.9586,44.8962,44.9196,29058.0
2017-12-18 11:35:00,57.6,57.63,57.56,57.6,17880.0,44.9196,44.943,44.8884,44.9196,17880.0
2017-12-18 11:40:00,57.59,57.62,57.55,57.62,11584.0,44.9118,44.9352,44.8806,44.9352,11584.0
2017-12-18 11:45:00,57.62,57.71,57.6,57.62,77888.0,44.9352,45.0054,44.9196,44.9352,77888.0
2017-12-18 11:50:00,57.62,57.65,57.59,57.61,12176.0,44.9352,44.9586,44.9118,44.9274,12176.0
2017-12-18 11:55:00,57.61,57.69,57.6,57.65,10204.0,44.9274,44.9898,44.9196,44.9586,10204.0
2017-12-18 12:00:00,57.66,57.67,57.54,57.56,29296.0,44.9664,44.9742,44.8728,44.8884,29296.0
2017-12-18 12:05:00,57.56,57.57,57.49,57.52,13914.0,44.8884,44.8962,44.8338,44.8572,13914.0
2017-12-18 12:10:00,57.52,57.53,57.49,57.53,7992.0,44.8572,44.865,44.8338,44.865,7992.0
2017-12-18 12:15:00,57.52,57.57,57.5,57.56,34198.0,44.8572,44.8962,44.8416,44.8884,34198.0
2017-12-18 12:20:00,57.55,57.68,57.55,57.66,11038.0,44.8806,44.982,44.8806,44.9664,11038.0
2017-12-18 12:25:00,57.65,57.65,57.58,57.6,8824.0,44.9586,44.9586,44.904,44.9196,8824.0
2017-12-18 12:30:00,57.59,57.63,57.54,57.6,13604.0,44.9118,44.943,44.8728,44.9196,13604.0
2017-12-18 12:35:00,57.62,57.62,57.54,57.58,8758.0,44.9352,44.9352,44.8728,44.904,8758.0
2017-12-18 12:40:00,57.59,57.59,57.53,57.54,5800.0,44.9118,44.9118,44.865,44.8728,5800.0
2017-12-18 12:45:00,57.56,57.57,57.52,57.52,21128.0,44.8884,44.8962,44.8572,44.8572,21128.0
2017-12-18 12:50:00,57.52,57.53,57.45,57.47,16480.0,44.8572,44.865,44.8026,44.8182,16480.0
2017-12-18 12:55:00,57.47,57.49,57.45,57.47,5764.0,44.8182,44.8338,44.8026,44.8182,5764.0
2017-12-18 13:00:00,57.47,57.47,57.45,57.45,2220.0,44.8182,44.8182,44.8026,44.8026,2220.0
2017-12-18 13:05:00,57.43,57.47,57.42,57.47,8728.0,44.787,44.8182,44.7792,44.8182,8728.0
2017-12-18 13:10:00,57.45,57.46,57.42,57.42,2400.0,44.8026,44.8104,44.7792,44.7792,2400.0
2017-12-18 13:15:00,57.41,57.44,57.35,57.35,11628.0,44.7714,44.7948,44.7246,44.7246,11628.0
2017-12-18 13:20:00,57.38,57.39,57.32,57.34,4580.0,44.748,44.7558,44.7013,44.7168,4580.0
2017-12-18 13:25:00,57.32,57.37,57.31,57.35,4660.0,44.7013,44.7402,44.6935,44.7246,4660.0
2017-12-18 13:30:00,57.33,57.34,57.26,57.27,26322.0,44.709,44.7168,44.6545,44.6623,26322.0
2017-12-18 13:35:00,57.27,57.3,57.25,57.29,9796.0,44.6623,44.6857,44.6467,44.6779,9796.0
2017-12-18 13:40:00,57.29,57.32,57.27,57.27,3400.0,44.6779,44.7013,44.6623,44.6623,3400.0
2017-12-18 13:45:00,57.29,57.31,57.25,57.25,6080.0,44.6779,44.6935,44.6467,44.6467,6080.0
2017-12-18 13:50:00,57.23,57.31,57.23,57.29,7254.0,44.6311,44.6935,44.6311,44.6779,7254.0
2017-12-18 13:55:00,57.31,57.35,57.27,57.33,8676.0,44.6935,44.7246,44.6623,44.709,8676.0
2017-12-18 14:00:00,57.3,57.31,57.27,57.3,7274.0,44.6857,44.6935,44.6623,44.6857,7274.0
2017-12-18 14:05:00,57.3,57.34,57.28,57.34,11472.0,44.6857,44.7168,44.6701,44.7168,11472.0
2017-12-18 14:10:00,57.34,57.39,57.3,57.37,13896.0,44.7168,44.7558,44.6857,44.7402,13896.0
2017-12-18 14:15:00,57.38,57.43,57.35,57.42,7418.0,44.748,44.787,44.7246,44.7792,7418.0
2017-12-18 14:20:00,57.43,57.46,57.41,57.45,8638.0,44.787,44.8104,44.7714,44.8026,8638.0
2017-12-18 14:25:00,57.48,57.49,57.39,57.45,14096.0,44.826,44.8338,44.7558,44.8026,14096.0
2017-12-18 14:30:00,57.41,57.51,57.41,57.47,11912.0,44.7714,44.8494,44.7714,44.8182,11912.0
2017-12-18 14:35:00,57.47,57.48,57.41,57.44,7368.0,44.8182,44.826,44.7714,44.7948,7368.0
2017-12-18 14:40:00,57.43,57.44,57.4,57.41,8210.0,44.787,44.7948,44.7636,44.7714,8210.0
2017-12-18 14:45:00,57.38,57.46,57.38,57.41,11738.0,44.748,44.8104,44.748,44.7714,11738.0
2017-12-18 14:50:00,57.41,57.45,57.37,57.42,41230.0,44.7714,44.8026,44.7402,44.7792,41230.0
2017-12-18 14:55:00,57.44,57.57,57.44,57.57,21860.0,44.7948,44.8962,44.7948,44.8962,21860.0
2017-12-18 15:00:00,57.57,57.61,57.53,57.61,19092.0,44.8962,44.9274,44.865,44.9274,19092.0
2017-12-18 15:05:00,57.61,57.64,57.57,57.59,13932.0,44.9274,44.9508,44.8962,44.9118,13932.0
2017-12-18 15:10:00,57.62,57.62,57.54,57.58,31842.0,44.9352,44.9352,44.8728,44.904,31842.0
2017-12-18 15:15:00,57.58,57.6,57.57,57.58,19352.0,44.904,44.9196,44.8962,44.904,19352.0
2017-12-18 15:20:00,57.58,57.62,57.58,57.58,14908.0,44.904,44.9352,44.904,44.904,14908.0
2017-12-18 15:25:00,57.58,57.62,57.55,57.61,18636.0,44.904,44.9352,44.8806,44.9274,18636.0
2017-12-18 15:30:00,57.62,57.62,57.52,57.52,31014.0,44.9352,44.9352,44.8572,44.8572,31014.0
2017-12-18 15:35:00,57.52,57.6,57.52,57.59,25016.0,44.8572,44.9196,44.8572,44.9118,25016.0
2017-12-18 15:40:00,57.58,57.59,57.55,57.59,39282.0,44.904,44.9118,44.8806,44.9118,39282.0
2017-12-18 15:45:00,57.6,57.62,57.57,57.58,36120.0,44.9196,44.9352,44.8962,44.904,36120.0
2017-12-18 15:50:00,57.57,57.64,57.56,57.63,49380.0,44.8962,44.9508,44.8884,44.943,49380.0
2017-12-18 15:55:00,57.63,57.63,57.53,57.55,194260.0,44.943,44.943,44.865,44.8806,194260.0
2017-12-19 09:30:00,57.56,57.8,57.33,57.5,19330.0,44.8884,45.0756,44.709,44.8416,19330.0
2017-12-19 09:35:00,57.46,57.55,57.4,57.48,21848.0,44.8104,44.8806,44.7636,44.826,21848.0
2017-12-19 09:40:00,57.52,57.54,57.29,57.31,16752.0,44.8572,44.8728,44.6779,44.6935,16752.0
2017-12-19 09:45:00,57.3,57.44,57.3,57.35,53440.0,44.6857,44.7948,44.6857,44.7246,53440.0
2017-12-19 09:50:00,57.35,57.43,57.32,57.4,27620.0,44.7246,44.787,44.7013,44.7636,27620.0
2017-12-19 09:55:00,57.38,57.41,57.27,57.37,35162.0,44.748,44.7714,44.6623,44.7402,35162.0
2017-12-19 10:00:00,57.34,57.38,57.29,57.38,4612.0,44.7168,44.748,44.6779,44.748,4612.0
2017-12-19 10:05:00,57.33,57.33,57.21,57.21,2200.0,44.709,44.709,44.6155,44.6155,2200.0
2017-12-19 10:10:00,57.18,57.37,57.18,57.27,24568.0,44.5921,44.7402,44.5921,44.6623,24568.0
2017-12-19 10:15:00,57.26,57.27,57.22,57.22,9600.0,44.6545,44.6623,44.6233,44.6233,9600.0
2017-12-19 10:20:00,57.22,57.23,57.18,57.2,5050.0,44.6233,44.6311,44.5921,44.6077,5050.0
2017-12-19 10:25:00,57.13,57.15,57.06,57.09,5860.0,44.5531,44.5687,44.4985,44.5219,5860.0
2017-12-19 10:30:00,57.09,57.12,57.08,57.12,3866.0,44.5219,44.5453,44.5141,44.5453,3866.0
2017-12-19 10:35:00,57.15,57.15,57.06,57.07,3860.0,44.5687,44.5687,44.4985,44.5063,3860.0
2017-12-19 10:40:00,57.09,57.18,57.08,57.18,5592.0,44.5219,44.5921,44.5141,44.5921,5592.0
2017-12-19 10:45:00,57.22,57.26,57.16,57.19,8680.0,44.6233,44.6545,44.5765,44.5999,8680.0
2017-12-19 10:50:00,57.19,57.19,57.16,57.17,4202.0,44.5999,44.5999,44.5765,44.5843,4202.0
2017-12-19 10:55:00,57.19,57.2,57.12,57.12,9446.0,44.5999,44.6077,44.5453,44.5453,9446.0
2017-12-19 11:00:00,57.1,57.22,57.09,57.19,7364.0,44.5297,44.6233,44.5219,44.5999,7364.0
2017-12-19 11:05:00,57.18,57.22,57.18,57.21,29200.0,44.5921,44.6233,44.5921,44.6155,29200.0
2017-12-19 11:10:00,57.21,57.23,57.19,57.19,8912.0,44.6155,44.6311,44.5999,44.5999,8912.0
2017-12-19 11:15:00,57.18,57.23,57.15,57.15,7140.0,44.5921,44.6311,44.5687,44.5687,7140.0
2017-12-19 11:20:00,57.16,57.18,57.14,57.15,9800.0,44.5765,44.5921,44.5609,44.5687,9800.0
2017-12-19 11:25:00,57.16,57.18,57.12,57.14,8796.0,44.5765,44.5921,44.5453,44.5609,8796.0
2017-12-19 11:30:00,57.14,57.17,57.09,57.15,30394.0,44.5609,44.5843,44.5219,44.5687,30394.0
2017-12-19 11:35:00,57.15,57.16,57.06,57.06,14996.0,44.5687,44.5765,44.4985,44.4985,14996.0
2017-12-19 11:40:00,57.07,57.08,57.02,57.02,19842.0,44.5063,44.5141,44.4673,44.4673,19842.0
2017-12-19 11:45:00,57.05,57.05,56.88,56.98,22454.0,44.4907,44.4907,44.3581,44.4361,22454.0
2017-12-19 11:50:00,57.01,57.03,56.99,57.03,2900.0,44.4595,44.4751,44.4439,44.4751,2900.0
2017-12-19 11:55:00,57.01,57.03,56.97,57.02,6708.0,44.4595,44.4751,44.4283,44.4673,6708.0
2017-12-19 12:00:00,57.02,57.02,56.95,56.95,8400.0,44.4673,44.4673,44.4127,44.4127,8400.0
2017-12-19 12:05:00,56.96,56.99,56.92,56.95,5250.0,44.4205,44.4439,44.3893,44.4127,5250.0
2017-12-19 12:10:00,56.94,56.94,56.9,56.91,3908.0,44.4049,44.4049,44.3737,44.3815,3908.0
2017-12-19 12:15:00,56.91,56.91,56.84,56.9,8282.0,44.3815,44.3815,44.3269,44.3737,8282.0
2017-12-19 12:20:00,56.9,56.9,56.81,56.84,5452.0,44.3737,44.3737,44.3035,44.3269,5452.0
2017-12-19 12:25:00,56.83,56.83,56.8,56.8,9000.0,44.3191,44.3191,44.2957,44.2957,9000.0
2017-12-19 12:30:00,56.82,56.82,56.7,56.7,20616.0,44.3113,44.3113,44.2177,44.2177,20616.0
2017-12-19 12:35:00,56.7,56.72,56.64,56.71,27692.0,44.2177,44.2333,44.1709,44.2255,27692.0
2017-12-19 12:40:00,56.7,56.72,56.66,56.66,12308.0,44.2177,44.2333,44.1865,44.1865,12308.0
2017-12-19 12:45:00,56.66,56.72,56.65,56.65,13990.0,44.1865,44.2333,44.1787,44.1787,13990.0
2017-12-19 12:50:00,56.65,56.73,56.65,56.73,4600.0,44.1787,44.2411,44.1787,44.2411,4600.0
2017-12-19 12:55:00,56.69,56.75,56.68,56.73,10962.0,44.2099,44.2567,44.2021,44.2411,10962.0
2017-12-19 13:00:00,56.68,56.74,56.68,56.74,4330.0,44.2021,44.2489,44.2021,44.2489,4330.0
2017-12-19 13:05:00,56.72,56.74,56.66,56.73,8624.0,44.2333,44.2489,44.1865,44.2411,8624.0
2017-12-19 13:10:00,56.72,56.72,56.65,56.65,2314.0,44.2333,44.2333,44.1787,44.1787,2314.0
2017-12-19 13:15:00,56.65,56.71,56.63,56.68,9822.0,44.1787,44.2255,44.1632,44.2021,9822.0
2017-12-19 13:20:00,56.69,56.69,56.63,56.66,10680.0,44.2099,44.2099,44.1632,44.1865,10680.0
2017-12-19 13:25:00,56.64,56.7,56.64,56.68,3800.0,44.1709,44.2177,44.1709,44.2021,3800.0
2017-12-19 13:30:00,56.66,56.7,56.66,56.67,16634.0,44.1865,44.2177,44.1865,44.1943,16634.0
2017-12-19 13:35:00,56.66,56.76,56.66,56.74,7744.0,44.1865,44.2645,44.1865,44.2489,7744.0
2017-12-19 13:40:00,56.73,56.76,56.71,56.76,69642.0,44.2411,44.2645,44.2255,44.2645,69642.0
2017-12-19 13:45:00,56.74,56.77,56.73,56.77,9542.0,44.2489,44.2723,44.2411,44.2723,9542.0
2017-12-19 13:50:00,56.74,56.77,56.74,56.75,8004.0,44.2489,44.2723,44.2489,44.2567,8004.0
2017-12-19 13:55:00,56.75,56.76,56.7,56.71,16808.0,44.2567,44.2645,44.2177,44.2255,16808.0
2017-12-19 14:00:00,56.71,56.71,56.6,56.63,20332.0,44.2255,44.2255,44.1398,44.1632,20332.0
2017-12-19 14:05:00,56.67,56.68,56.59,56.63,9208.0,44.1943,44.2021,44.132,44.1632,9208.0
2017-12-19 14:10:00,56.63,56.63,56.55,56.57,13816.0,44.1632,44.1632,44.1008,44.1164,13816.0
2017-12-19 14:15:00,56.57,56.6,56.54,56.54,18950.0,44.1164,44.1398,44.093,44.093,18950.0
2017-12-19 14:20:00,56.55,56.63,56.55,56.6,15010.0,44.1008,44.1632,44.1008,44.1398,15010.0
2017-12-19 14:25:00,56.62,56.64,56.6,56.62,9194.0,44.1554,44.1709,44.1398,44.1554,9194.0
2017-12-19 14:30:00,56.62,56.67,56.58,56.59,17826.0,44.1554,44.1943,44.1242,44.132,17826.0
2017-12-19 14:35:00,56.6,56.65,56.56,56.63,15292.0,44.1398,44.1787,44.1086,44.1632,15292.0
2017-12-19 14:40:00,56.65,56.66,56.56,56.56,14052.0,44.1787,44.1865,44.1086,44.1086,14052.0
2017-12-19 14:45:00,56.56,56.56,56.45,56.52,26548.0,44.1086,44.1086,44.0228,44.0774,26548.0
2017-12-19 14:50:00,56.52,56.52,56.45,56.5,22160.0,44.0774,44.0774,44.0228,44.0618,22160.0
2017-12-19 14:55:00,56.5,56.55,56.43,56.43,22956.0,44.0618,44.1008,44.0072,44.0072,22956.0
2017-12-19 15:00:00,56.44,56.46,56.41,56.44,30780.0,44.015,44.0306,43.9916,44.015,30780.0
2017-12-19 15:05:00,56.43,56.47,56.39,56.39,40640.0,44.0072,44.0384,43.976,43.976,40640.0
2017-12-19 15:10:00,56.41,56.43,56.37,56.38,18234.0,43.9916,44.0072,43.9604,43.9682,18234.0
2017-12-19 15:15:00,56.38,56.38,56.35,56.37,47638.0,43.9682,43.9682,43.9448,43.9604,47638.0
2017-12-19 15:20:00,56.38,56.38,56.29,56.35,26678.0,43.9682,43.9682,43.898,43.9448,26678.0
2017-12-19 15:25:00,56.34,56.45,56.33,56.38,55204.0,43.937,44.0228,43.9292,43.9682,55204.0
2017-12-19 15:30:00,56.37,56.38,56.3,56.32,31180.0,43.9604,43.9682,43.9058,43.9214,31180.0
2017-12-19 15:35:00,56.31,56.34,56.27,56.31,27090.0,43.9136,43.937,43.8824,43.9136,27090.0
2017-12-19 15:40:00,56.3,56.31,56.23,56.24,51344.0,43.9058,43.9136,43.8512,43.859,51344.0
2017-12-19 15:45:00,56.23,56.24,56.13,56.13,81952.0,43.8512,43.859,43.7732,43.7732,81952.0
2017-12-19 15:50:00,56.13,56.17,56.1,56.15,101030.0,43.7732,43.8044,43.7498,43.7888,101030.0
2017-12-19 15:55:00,56.15,56.21,56.09,56.1,200330.0,43.7888,43.8356,43.742,43.7498,200330.0
2017-12-20 09:30:00,56.18,56.27,56.0,56.01,60080.0,43.8122,43.8824,43.6718,43.6796,60080.0
2017-12-20 09:35:00,56.01,56.13,55.97,56.13,25822.0,43.6796,43.7732,43.6484,43.7732,25822.0
2017-12-20 09:40:00,56.15,56.29,56.15,56.29,10320.0,43.7888,43.898,43.7888,43.898,10320.0
2017-12-20 09:45:00,56.29,56.32,56.14,56.15,79076.0,43.898,43.9214,43.781,43.7888,79076.0
2017-12-20 09:50:00,56.15,56.2,56.08,56.14,12274.0,43.7888,43.8278,43.7342,43.781,12274.0
2017-12-20 09:55:00,56.16,56.16,56.08,56.13,30874.0,43.7966,43.7966,43.7342,43.7732,30874.0
2017-12-20 10:00:00,56.18,56.21,56.1,56.19,23796.0,43.8122,43.8356,43.7498,43.82,23796.0
2017-12-20 10:05:00,56.21,56.27,56.18,56.19,53746.0,43.8356,43.8824,43.8122,43.82,53746.0
2017-12-20 10:10:00,56.2,56.2,56.1,56.17,20652.0,43.8278,43.8278,43.7498,43.8044,20652.0
2017-12-20 10:15:00,56.15,56.22,56.07,56.22,58894.0,43.7888,43.8434,43.7264,43.8434,58894.0
2017-12-20 10:20:00,56.19,56.26,56.18,56.21,29620.0,43.82,43.8746,43.8122,43.8356,29620.0
2017-12-20 10:25:00,56.22,56.29,56.2,56.21,14434.0,43.8434,43.898,43.8278,43.8356,14434.0
2017-12-20 10:30:00,56.22,56.26,56.15,56.26,16496.0,43.8434,43.8746,43.7888,43.8746,16496.0
2017-12-20 10:35:00,56.27,56.27,56.19,56.23,19796.0,43.8824,43.8824,43.82,43.8512,19796.0
2017-12-20 10:40:00,56.26,56.3,56.23,56.24,6482.0,43.8746,43.9058,43.8512,43.859,6482.0
2017-12-20 10:45:00,56.24,56.27,56.22,56.25,8000.0,43.859,43.8824,43.8434,43.8668,8000.0
2017-12-20 10:50:00,56.23,56.24,56.18,56.23,38084.0,43.8512,43.859,43.8122,43.8512,38084.0
2017-12-20 10:55:00,56.24,56.27,56.23,56.27,51472.0,43.859,43.8824,43.8512,43.8824,51472.0
2017-12-20 11:00:00,56.25,56.33,56.24,56.27,43558.0,43.8668,43.9292,43.859,43.8824,43558.0
2017-12-20 11:05:00,56.27,56.3,56.22,56.24,7640.0,43.8824,43.9058,43.8434,43.859,7640.0
2017-12-20 11:10:00,56.24,56.27,56.18,56.26,8666.0,43.859,43.8824,43.8122,43.8746,8666.0
2017-12-20 11:15:00,56.26,56.3,56.25,56.25,11054.0,43.8746,43.9058,43.8668,43.8668,11054.0
2017-12-20 11:20:00,56.26,56.3,56.21,56.22,23830.0,43.8746,43.9058,43.8356,43.8434,23830.0
2017-12-20 11:25:00,56.24,56.27,56.22,56.26,58098.0,43.859,43.8824,43.8434,43.8746,58098.0
2017-12-20 11:30:00,56.26,56.26,56.18,56.2,21406.0,43.8746,43.8746,43.8122,43.8278,21406.0
2017-12-20 11:35:00,56.19,56.19,56.06,56.06,16530.0,43.82,43.82,43.7186,43.7186,16530.0
2017-12-20 11:40:00,56.07,56.08,55.99,55.99,5662.0,43.7264,43.7342,43.664,43.664,5662.0
2017-12-20 11:45:00,55.99,56.06,55.99,56.05,14538.0,43.664,43.7186,43.664,43.7108,14538.0
2017-12-20 11:50:00,56.07,56.07,56.02,56.06,6110.0,43.7264,43.7264,43.6874,43.7186,6110.0
2017-12-20 11:55:00,56.06,56.06,55.99,56.01,10530.0,43.7186,43.7186,43.664,43.6796,10530.0
2017-12-20 12:00:00,56.01,56.06,55.99,56.03,40652.0,43.6796,43.7186,43.664,43.6952,40652.0
2017-12-20 12:05:00,56.03,56.03,55.94,55.95,14458.0,43.6952,43.6952,43.6251,43.6329,14458.0
2017-12-20 12:10:00,55.95,55.97,55.93,55.93,10114.0,43.6329,43.6484,43.6173,43.6173,10114.0
2017-12-20 12:15:00,55.95,55.95,55.93,55.94,5792.0,43.6329,43.6329,43.6173,43.6251,5792.0
2017-12-20 12:20:00,55.95,55.96,55.9,55.9,6420.0,43.6329,43.6406,43.5939,43.5939,6420.0
2017-12-20 12:25:00,55.88,55.92,55.87,55.89,21812.0,43.5783,43.6095,43.5705,43.5861,21812.0
2017-12-20 12:30:00,55.89,55.95,55.88,55.94,12074.0,43.5861,43.6329,43.5783,43.6251,12074.0
2017-12-20 12:35:00,55.95,55.95,55.85,55.87,14778.0,43.6329,43.6329,43.5549,43.5705,14778.0
2017-12-20 12:40:00,55.87,55.9,55.84,55.87,12024.0,43.5705,43.5939,43.5471,43.5705,12024.0
2017-12-20 12:45:00,55.87,55.87,55.77,55.79,12036.0,43.5705,43.5705,43.4925,43.5081,12036.0
2017-12-20 12:50:00,55.8,55.81,55.78,55.8,7854.0,43.5159,43.5237,43.5003,43.5159,7854.0
2017-12-20 12:55:00,55.78,55.86,55.76,55.84,29020.0,43.5003,43.5627,43.4847,43.5471,29020.0
2017-12-20 13:00:00,55.85,55.91,55.85,55.9,30214.0,43.5549,43.6017,43.5549,43.5939,30214.0
2017-12-20 13:05:00,55.89,55.95,55.85,55.93,12414.0,43.5861,43.6329,43.5549,43.6173,12414.0
2017-12-20 13:10:00,55.94,55.94,55.91,55.91,5002.0,43.6251,43.6251,43.6017,43.6017,5002.0
2017-12-20 13:15:00,55.92,55.97,55.9,55.96,13872.0,43.6095,43.6484,43.5939,43.6406,13872.0
2017-12-20 13:20:00,55.96,55.99,55.94,55.96,17112.0,43.6406,43.664,43.6251,43.6406,17112.0
2017-12-20 13:25:00,55.96,55.99,55.96,55.97,6438.0,43.6406,43.664,43.6406,43.6484,6438.0
2017-12-20 13:30:00,55.97,55.99,55.88,55.89,10354.0,43.6484,43.664,43.5783,43.5861,10354.0
2017-12-20 13:35:00,55.89,55.94,55.88,55.94,13376.0,43.5861,43.6251,43.5783,43.6251,13376.0
2017-12-20 13:40:00,55.9,55.91,55.85,55.88,5100.0,43.5939,43.6017,43.5549,43.5783,5100.0
2017-12-20 13:45:00,55.88,55.91,55.88,55.88,8104.0,43.5783,43.6017,43.5783,43.5783,8104.0
2017-12-20 13:50:00,55.89,55.91,55.89,55.9,13830.0,43.5861,43.6017,43.5861,43.5939,13830.0
2017-12-20 13:55:00,55.9,55.92,55.87,55.91,17276.0,43.5939,43.6095,43.5705,43.6017,17276.0
2017-12-20 14:00:00,55.91,55.93,55.88,55.88,7862.0,43.6017,43.6173,43.5783,43.5783,7862.0
2017-12-20 14:05:00,55.88,55.93,55.86,55.92,17114.0,43.5783,43.6173,43.5627,43.6095,17114.0
2017-12-20 14:10:00,55.93,56.02,55.93,56.02,16510.0,43.6173,43.6874,43.6173,43.6874,16510.0
2017-12-20 14:15:00,56.02,56.03,56.0,56.01,12924.0,43.6874,43.6952,43.6718,43.6796,12924.0
2017-12-20 14:20:00,56.0,56.07,55.99,56.05,23652.0,43.6718,43.7264,43.664,43.7108,23652.0
2017-12-20 14:25:00,56.06,56.1,56.02,56.06,17008.0,43.7186,43.7498,43.6874,43.7186,17008.0
2017-12-20 14:30:00,56.07,56.1,56.04,56.09,34608.0,43.7264,43.7498,43.703,43.742,34608.0
2017-12-20 14:35:00,56.08,56.1,56.04,56.09,36630.0,43.7342,43.7498,43.703,43.742,36630.0
2017-12-20 14:40:00,56.09,56.1,56.06,56.09,25730.0,43.742,43.7498,43.7186,43.742,25730.0
2017-12-20 14:45:00,56.08,56.09,56.06,56.09,18602.0,43.7342,43.742,43.7186,43.742,18602.0
2017-12-20 14:50:00,56.07,56.09,56.06,56.08,41262.0,43.7264,43.742,43.7186,43.7342,41262.0
2017-12-20 14:55:00,56.08,56.09,56.06,56.08,30626.0,43.7342,43.742,43.7186,43.7342,30626.0
2017-12-20 15:00:00,56.08,56.09,56.07,56.09,15898.0,43.7342,43.742,43.7264,43.742,15898.0
2017-12-20 15:05:00,56.08,56.08,56.03,56.05,25804.0,43.7342,43.7342,43.6952,43.7108,25804.0
2017-12-20 15:10:00,56.05,56.06,56.01,56.03,20510.0,43.7108,43.7186,43.6796,43.6952,20510.0
2017-12-20 15:15:00,56.02,56.05,56.0,56.04,19462.0,43.6874,43.7108,43.6718,43.703,19462.0
2017-12-20 15:20:00,56.04,56.04,56.01,56.02,20070.0,43.703,43.703,43.6796,43.6874,20070.0
2017-12-20 15:25:00,56.02,56.05,56.0,56.05,28384.0,43.6874,43.7108,43.6718,43.7108,28384.0
2017-12-20 15:30:00,56.04,56.08,56.04,56.08,39308.0,43.703,43.7342,43.703,43.7342,39308.0
2017-12-20 15:35:00,56.08,56.08,56.02,56.06,58598.0,43.7342,43.7342,43.6874,43.7186,58598.0
2017-12-20 15:40:00,56.05,56.1,56.04,56.09,46422.0,43.7108,43.7498,43.703,43.742,46422.0
2017-12-20 15:45:00,56.09,56.11,56.06,56.11,43828.0,43.742,43.7576,43.7186,43.7576,43828.0
2017-12-20 15:50:00,56.11,56.11,56.06,56.06,44482.0,43.7576,43.7576,43.7186,43.7186,44482.0
2017-12-20 15:55:00,56.06,56.07,55.96,55.97,131720.0,43.7186,43.7264,43.6406,43.6484,131720.0
2017-12-21 09:30:00,55.41,55.63,53.54,54.0,607824.0,43.2117,43.3833,41.7534,42.1121,607824.0
2017-12-21 09:35:00,54.0,54.17,53.82,53.93,339882.0,42.1121,42.2447,41.9718,42.0575,339882.0
2017-12-21 09:40:00,53.9,53.97,53.48,53.62,174876.0,42.0341,42.0887,41.7066,41.8158,174876.0
2017-12-21 09:45:00,53.6,53.88,53.52,53.88,314088.0,41.8002,42.0186,41.7378,42.0186,314088.0
2017-12-21 09:50:00,53.88,54.0,53.74,53.74,84512.0,42.0186,42.1121,41.9094,41.9094,84512.0
2017-12-21 09:55:00,53.76,53.76,53.63,53.71,79118.0,41.925,41.925,41.8236,41.886,79118.0
2017-12-21 10:00:00,53.73,53.94,53.71,53.91,56520.0,41.9016,42.0653,41.886,42.0419,56520.0
2017-12-21 10:05:00,53.91,53.93,53.87,53.87,57676.0,42.0419,42.0575,42.0108,42.0108,57676.0
2017-12-21 10:10:00,53.87,53.93,53.77,53.93,162176.0,42.0108,42.0575,41.9328,42.0575,162176.0
2017-12-21 10:15:00,53.93,53.93,53.8,53.88,106544.0,42.0575,42.0575,41.9562,42.0186,106544.0
2017-12-21 10:20:00,53.88,54.06,53.83,54.02,192046.0,42.0186,42.1589,41.9796,42.1277,192046.0
2017-12-21 10:25:00,54.02,54.16,53.94,54.1,163412.0,42.1277,42.2369,42.0653,42.1901,163412.0
2017-12-21 10:30:00,54.17,54.22,54.06,54.13,181606.0,42.2447,42.2837,42.1589,42.2135,181606.0
2017-12-21 10:35:00,54.15,54.35,54.11,54.35,93740.0,42.2291,42.3851,42.1979,42.3851,93740.0
2017-12-21 10:40:00,54.33,54.35,54.15,54.31,226930.0,42.3695,42.3851,42.2291,42.3539,226930.0
2017-12-21 10:45:00,54.31,54.32,54.25,54.31,90280.0,42.3539,42.3617,42.3071,42.3539,90280.0
2017-12-21 10:50:00,54.31,54.32,54.27,54.27,123022.0,42.3539,42.3617,42.3227,42.3227,123022.0
2017-12-21 10:55:00,54.27,54.35,54.27,54.32,218484.0,42.3227,42.3851,42.3227,42.3617,218484.0
2017-12-21 11:00:00,54.35,54.6,54.31,54.46,375856.0,42.3851,42.58,42.3539,42.4709,375856.0
2017-12-21 11:05:00,54.46,54.48,54.31,54.41,72152.0,42.4709,42.4865,42.3539,42.4319,72152.0
2017-12-21 11:10:00,54.4,54.4,54.31,54.37,34110.0,42.4241,42.4241,42.3539,42.4007,34110.0
2017-12-21 11:15:00,54.37,54.38,54.28,54.3,24080.0,42.4007,42.4085,42.3305,42.3461,24080.0
2017-12-21 11:20:00,54.3,54.41,54.21,54.38,124886.0,42.3461,42.4319,42.2759,42.4085,124886.0
2017-12-21 11:25:00,54.38,54.39,54.35,54.38,26882.0,42.4085,42.4163,42.3851,42.4085,26882.0
2017-12-21 11:30:00,54.38,54.38,54.34,54.38,23566.0,42.4085,42.4085,42.3773,42.4085,23566.0
2017-12-21 11:35:00,54.38,54.38,54.2,54.2,291614.0,42.4085,42.4085,42.2681,42.2681,291614.0
2017-12-21 11:40:00,54.2,54.23,54.1,54.13,46504.0,42.2681,42.2915,42.1901,42.2135,46504.0
2017-12-21 11:45:00,54.13,54.13,54.01,54.01,37956.0,42.2135,42.2135,42.1199,42.1199,37956.0
2017-12-21 11:50:00,54.05,54.06,53.93,54.0,40018.0,42.1511,42.1589,42.0575,42.1121,40018.0
2017-12-21 11:55:00,53.99,54.05,53.94,53.98,15730.0,42.1043,42.1511,42.0653,42.0965,15730.0
2017-12-21 12:00:00,53.97,53.98,53.78,53.88,43914.0,42.0887,42.0965,41.9406,42.0186,43914.0
2017-12-21 12:05:00,53.91,53.91,53.79,53.79,39448.0,42.0419,42.0419,41.9484,41.9484,39448.0
2017-12-21 12:10:00,53.8,53.84,53.77,53.8,44054.0,41.9562,41.9874,41.9328,41.9562,44054.0
2017-12-21 12:15:00,53.8,53.81,53.7,53.73,57984.0,41.9562,41.964,41.8782,41.9016,57984.0
2017-12-21 12:20:00,53.71,53.74,53.59,53.59,113812.0,41.886,41.9094,41.7924,41.7924,113812.0
2017-12-21 12:25:00,53.58,53.78,53.58,53.77,64376.0,41.7846,41.9406,41.7846,41.9328,64376.0
2017-12-21 12:30:00,53.76,53.84,53.73,53.82,35532.0,41.925,41.9874,41.9016,41.9718,35532.0
2017-12-21 12:35:00,53.8,53.81,53.78,53.81,12486.0,41.9562,41.964,41.9406,41.964,12486.0
2017-12-21 12:40:00,53.81,53.94,53.8,53.94,29618.0,41.964,42.0653,41.9562,42.0653,29618.0
2017-12-21 12:45:00,53.92,53.93,53.86,53.86,13984.0,42.0497,42.0575,42.003,42.003,13984.0
2017-12-21 12:50:00,53.87,53.89,53.74,53.87,58448.0,42.0108,42.0264,41.9094,42.0108,58448.0
2017-12-21 12:55:00,53.91,54.07,53.91,54.06,22782.0,42.0419,42.1667,42.0419,42.1589,22782.0
2017-12-21 13:00:00,54.05,54.06,53.96,53.98,26266.0,42.1511,42.1589,42.0809,42.0965,26266.0
2017-12-21 13:05:00,53.99,53.99,53.92,53.93,24190.0,42.1043,42.1043,42.0497,42.0575,24190.0
2017-12-21 13:10:00,53.95,53.95,53.88,53.89,41924.0,42.0731,42.0731,42.0186,42.0264,41924.0
2017-12-21 13:15:00,53.89,53.9,53.78,53.8,62348.0,42.0264,42.0341,41.9406,41.9562,62348.0
2017-12-21 13:20:00,53.79,54.1,53.79,54.04,79616.0,41.9484,42.1901,41.9484,42.1433,79616.0
2017-12-21 13:25:00,54.02,54.07,53.98,54.05,94656.0,42.1277,42.1667,42.0965,42.1511,94656.0
2017-12-21 13:30:00,54.05,54.07,54.01,54.05,26288.0,42.1511,42.1667,42.1199,42.1511,26288.0
2017-12-21 13:35:00,54.05,54.08,54.01,54.01,20940.0,42.1511,42.1745,42.1199,42.1199,20940.0
2017-12-21 13:40:00,54.0,54.04,53.99,54.01,32340.0,42.1121,42.1433,42.1043,42.1199,32340.0
2017-12-21 13:45:00,54.01,54.06,53.98,54.06,91294.0,42.1199,42.1589,42.0965,42.1589,91294.0
2017-12-21 13:50:00,54.06,54.07,53.99,53.99,38478.0,42.1589,42.1667,42.1043,42.1043,38478.0
2017-12-21 13:55:00,54.0,54.12,53.99,54.1,32824.0,42.1121,42.2057,42.1043,42.1901,32824.0
2017-12-21 14:00:00,54.09,54.13,54.07,54.13,162842.0,42.1823,42.2135,42.1667,42.2135,162842.0
2017-12-21 14:05:00,54.13,54.18,54.09,54.12,147608.0,42.2135,42.2525,42.1823,42.2057,147608.0
2017-12-21 14:10:00,54.12,54.12,53.99,54.02,154218.0,42.2057,42.2057,42.1043,42.1277,154218.0
2017-12-21 14:15:00,54.03,54.04,53.96,53.96,46668.0,42.1355,42.1433,42.0809,42.0809,46668.0
2017-12-21 14:20:00,53.96,54.02,53.96,53.98,20320.0,42.0809,42.1277,42.0809,42.0965,20320.0
2017-12-21 14:25:00,53.97,54.03,53.96,54.01,82768.0,42.0887,42.1355,42.0809,42.1199,82768.0
2017-12-21 14:30:00,54.02,54.1,53.93,53.98,33318.0,42.1277,42.1901,42.0575,42.0965,33318.0
2017-12-21 14:35:00,54.01,54.06,53.99,54.06,20848.0,42.1199,42.1589,42.1043,42.1589,20848.0
2017-12-21 14:40:00,54.06,54.09,54.02,54.09,34734.0,42.1589,42.1823,42.1277,42.1823,34734.0
2017-12-21 14:45:00,54.08,54.08,53.94,53.94,49648.0,42.1745,42.1745,42.0653,42.0653,49648.0
2017-12-21 14:50:00,53.93,53.93,53.79,53.85,64848.0,42.0575,42.0575,41.9484,41.9952,64848.0
2017-12-21 14:55:00,53.83,53.86,53.77,53.85,65774.0,41.9796,42.003,41.9328,41.9952,65774.0
2017-12-21 15:00:00,53.86,53.89,53.81,53.81,55304.0,42.003,42.0264,41.964,41.964,55304.0
2017-12-21 15:05:00,53.79,53.82,53.69,53.69,52178.0,41.9484,41.9718,41.8704,41.8704,52178.0
2017-12-21 15:10:00,53.69,53.79,53.66,53.75,53886.0,41.8704,41.9484,41.847,41.9172,53886.0
2017-12-21 15:15:00,53.76,53.76,53.63,53.63,29092.0,41.925,41.925,41.8236,41.8236,29092.0
2017-12-21 15:20:00,53.63,53.66,53.59,53.65,98384.0,41.8236,41.847,41.7924,41.8392,98384.0
2017-12-21 15:25:00,53.64,53.64,53.57,53.57,84234.0,41.8314,41.8314,41.7768,41.7768,84234.0
2017-12-21 15:30:00,53.56,53.6,53.52,53.52,93892.0,41.769,41.8002,41.7378,41.7378,93892.0
2017-12-21 15:35:00,53.52,53.64,53.52,53.54,89770.0,41.7378,41.8314,41.7378,41.7534,89770.0
2017-12-21 15:40:00,53.54,53.55,53.47,53.47,104178.0,41.7534,41.7612,41.6988,41.6988,104178.0
2017-12-21 15:45:00,53.46,53.46,53.35,53.39,158252.0,41.691,41.691,41.6052,41.6364,158252.0
2017-12-21 15:50:00,53.38,53.42,53.37,53.41,146092.0,41.6286,41.6598,41.6208,41.652,146092.0
2017-12-21 15:55:00,53.41,53.49,53.4,53.47,300912.0,41.652,41.7144,41.6442,41.6988,300912.0
2017-12-22 09:30:00,52.93,53.27,52.52,53.15,118862.0,41.2777,41.5428,40.9579,41.4493,118862.0
2017-12-22 09:35:00,53.05,53.21,52.97,53.16,57814.0,41.3713,41.496,41.3089,41.4571,57814.0
2017-12-22 09:40:00,53.19,53.34,53.15,53.21,62140.0,41.4805,41.5974,41.4493,41.496,62140.0
2017-12-22 09:45:00,53.22,53.38,53.13,53.33,35776.0,41.5038,41.6286,41.4337,41.5896,35776.0
2017-12-22 09:50:00,53.38,53.48,53.27,53.34,81586.0,41.6286,41.7066,41.5428,41.5974,81586.0
2017-12-22 09:55:00,53.35,53.7,53.34,53.7,55980.0,41.6052,41.8782,41.5974,41.8782,55980.0
2017-12-22 10:00:00,53.7,53.83,53.68,53.73,86348.0,41.8782,41.9796,41.8626,41.9016,86348.0
2017-12-22 10:05:00,53.71,53.83,53.67,53.83,31826.0,41.886,41.9796,41.8548,41.9796,31826.0
2017-12-22 10:10:00,53.83,53.94,53.82,53.93,46280.0,41.9796,42.0653,41.9718,42.0575,46280.0
2017-12-22 10:15:00,53.93,53.94,53.88,53.92,89352.0,42.0575,42.0653,42.0186,42.0497,89352.0
2017-12-22 10:20:00,53.92,53.95,53.9,53.92,45356.0,42.0497,42.0731,42.0341,42.0497,45356.0
2017-12-22 10:25:00,53.92,53.97,53.84,53.85,53212.0,42.0497,42.0887,41.9874,41.9952,53212.0
2017-12-22 10:30:00,53.83,54.05,53.82,53.96,74842.0,41.9796,42.1511,41.9718,42.0809,74842.0
2017-12-22 10:35:00,53.95,54.07,53.88,53.99,31908.0,42.0731,42.1667,42.0186,42.1043,31908.0
2017-12-22 10:40:00,53.98,54.04,53.97,54.01,24180.0,42.0965,42.1433,42.0887,42.1199,24180.0
2017-12-22 10:45:00,53.99,54.1,53.98,54.1,42892.0,42.1043,42.1901,42.0965,42.1901,42892.0
2017-12-22 10:50:00,54.1,54.15,54.01,54.02,65024.0,42.1901,42.2291,42.1199,42.1277,65024.0
2017-12-22 10:55:00,54.02,54.12,53.99,54.12,208364.0,42.1277,42.2057,42.1043,42.2057,208364.0
2017-12-22 11:00:00,54.09,54.27,54.08,54.27,79686.0,42.1823,42.3227,42.1745,42.3227,79686.0
2017-12-22 11:05:00,54.27,54.29,54.08,54.09,71324.0,42.3227,42.3383,42.1745,42.1823,71324.0
2017-12-22 11:10:00,54.1,54.21,54.02,54.21,32376.0,42.1901,42.2759,42.1277,42.2759,32376.0
2017-12-22 11:15:00,54.15,54.19,54.12,54.17,27312.0,42.2291,42.2603,42.2057,42.2447,27312.0
2017-12-22 11:20:00,54.14,54.17,54.07,54.07,29928.0,42.2213,42.2447,42.1667,42.1667,29928.0
2017-12-22 11:25:00,54.05,54.1,53.98,53.99,84166.0,42.1511,42.1901,42.0965,42.1043,84166.0
2017-12-22 11:30:00,53.99,54.1,53.95,54.05,49218.0,42.1043,42.1901,42.0731,42.1511,49218.0
2017-12-22 11:35:00,54.05,54.09,54.02,54.04,24960.0,42.1511,42.1823,42.1277,42.1433,24960.0
2017-12-22 11:40:00,54.06,54.06,53.99,54.05,12546.0,42.1589,42.1589,42.1043,42.1511,12546.0
2017-12-22 11:45:00,54.04,54.05,53.99,54.04,43600.0,42.1433,42.1511,42.1043,42.1433,43600.0
2017-12-22 11:50:00,54.04,54.1,54.02,54.07,21934.0,42.1433,42.1901,42.1277,42.1667,21934.0
2017-12-22 11:55:00,54.09,54.15,54.08,54.11,37780.0,42.1823,42.2291,42.1745,42.1979,37780.0
2017-12-22 12:00:00,54.13,54.2,54.09,54.09,34128.0,42.2135,42.2681,42.1823,42.1823,34128.0
2017-12-22 12:05:00,54.1,54.12,54.04,54.09,25062.0,42.1901,42.2057,42.1433,42.1823,25062.0
2017-12-22 12:10:00,54.08,54.08,54.02,54.06,17080.0,42.1745,42.1745,42.1277,42.1589,17080.0
2017-12-22 12:15:00,54.07,54.1,54.03,54.09,31698.0,42.1667,42.1901,42.1355,42.1823,31698.0
2017-12-22 12:20:00,54.09,54.12,54.06,54.09,73408.0,42.1823,42.2057,42.1589,42.1823,73408.0
2017-12-22 12:25:00,54.09,54.17,54.09,54.16,25816.0,42.1823,42.2447,42.1823,42.2369,25816.0
2017-12-22 12:30:00,54.15,54.15,54.02,54.09,53212.0,42.2291,42.2291,42.1277,42.1823,53212.0
2017-12-22 12:35:00,54.09,54.09,54.05,54.09,16876.0,42.1823,42.1823,42.1511,42.1823,16876.0
2017-12-22 12:40:00,54.1,54.18,54.1,54.15,20000.0,42.1901,42.2525,42.1901,42.2291,20000.0
2017-12-22 12:45:00,54.14,54.16,54.1,54.1,34480.0,42.2213,42.2369,42.1901,42.1901,34480.0
2017-12-22 12:50:00,54.1,54.19,54.1,54.13,30600.0,42.1901,42.2603,42.1901,42.2135,30600.0
2017-12-22 12:55:00,54.13,54.14,54.09,54.1,25396.0,42.2135,42.2213,42.1823,42.1901,25396.0
2017-12-22 13:00:00,54.1,54.13,54.09,54.09,28092.0,42.1901,42.2135,42.1823,42.1823,28092.0
2017-12-22 13:05:00,54.1,54.15,54.1,54.1,32842.0,42.1901,42.2291,42.1901,42.1901,32842.0
2017-12-22 13:10:00,54.12,54.16,54.1,54.1,28312.0,42.2057,42.2369,42.1901,42.1901,28312.0
2017-12-22 13:15:00,54.1,54.2,54.1,54.2,37146.0,42.1901,42.2681,42.1901,42.2681,37146.0
2017-12-22 13:20:00,54.19,54.35,54.17,54.22,71372.0,42.2603,42.3851,42.2447,42.2837,71372.0
2017-12-22 13:25:00,54.22,54.32,54.2,54.28,38766.0,42.2837,42.3617,42.2681,42.3305,38766.0
2017-12-22 13:30:00,54.27,54.3,54.24,54.27,14600.0,42.3227,42.3461,42.2993,42.3227,14600.0
2017-12-22 13:35:00,54.27,54.3,54.26,54.29,13366.0,42.3227,42.3461,42.3149,42.3383,13366.0
2017-12-22 13:40:00,54.29,54.3,54.27,54.3,19052.0,42.3383,42.3461,42.3227,42.3461,19052.0
2017-12-22 13:45:00,54.29,54.38,54.27,54.32,49134.0,42.3383,42.4085,42.3227,42.3617,49134.0
2017-12-22 13:50:00,54.3,54.32,54.27,54.29,19392.0,42.3461,42.3617,42.3227,42.3383,19392.0
2017-12-22 13:55:00,54.29,54.3,54.2,54.24,34388.0,42.3383,42.3461,42.2681,42.2993,34388.0
2017-12-22 14:00:00,54.23,54.29,54.23,54.24,20418.0,42.2915,42.3383,42.2915,42.2993,20418.0
2017-12-22 14:05:00,54.24,54.27,54.18,54.18,18070.0,42.2993,42.3227,42.2525,42.2525,18070.0
2017-12-22 14:10:00,54.18,54.21,54.13,54.2,32698.0,42.2525,42.2759,42.2135,42.2681,32698.0
2017-12-22 14:15:00,54.19,54.3,54.18,54.27,23956.0,42.2603,42.3461,42.2525,42.3227,23956.0
2017-12-22 14:20:00,54.25,54.25,54.15,54.2,15050.0,42.3071,42.3071,42.2291,42.2681,15050.0
2017-12-22 14:25:00,54.19,54.27,54.18,54.24,21896.0,42.2603,42.3227,42.2525,42.2993,21896.0
2017-12-22 14:30:00,54.24,54.24,54.2,54.23,19282.0,42.2993,42.2993,42.2681,42.2915,19282.0
2017-12-22 14:35:00,54.23,54.23,54.17,54.19,17524.0,42.2915,42.2915,42.2447,42.2603,17524.0
2017-12-22 14:40:00,54.19,54.19,54.15,54.18,13550.0,42.2603,42.2603,42.2291,42.2525,13550.0
2017-12-22 14:45:00,54.18,54.19,54.12,54.13,20566.0,42.2525,42.2603,42.2057,42.2135,20566.0
2017-12-22 14:50:00,54.13,54.17,54.12,54.13,21566.0,42.2135,42.2447,42.2057,42.2135,21566.0
2017-12-22 14:55:00,54.13,54.13,54.09,54.12,16716.0,42.2135,42.2135,42.1823,42.2057,16716.0
2017-12-22 15:00:00,54.13,54.17,54.13,54.15,35402.0,42.2135,42.2447,42.2135,42.2291,35402.0
2017-12-22 15:05:00,54.14,54.16,54.11,54.14,55312.0,42.2213,42.2369,42.1979,42.2213,55312.0
2017-12-22 15:10:00,54.14,54.14,54.07,54.07,16828.0,42.2213,42.2213,42.1667,42.1667,16828.0
2017-12-22 15:15:00,54.05,54.12,54.05,54.1,70920.0,42.1511,42.2057,42.1511,42.1901,70920.0
2017-12-22 15:20:00,54.1,54.12,54.08,54.08,46126.0,42.1901,42.2057,42.1745,42.1745,46126.0
2017-12-22 15:25:00,54.08,54.09,54.01,54.04,28182.0,42.1745,42.1823,42.1199,42.1433,28182.0
2017-12-22 15:30:00,54.04,54.06,54.02,54.02,23494.0,42.1433,42.1589,42.1277,42.1277,23494.0
2017-12-22 15:35:00,54.02,54.09,54.02,54.09,37954.0,42.1277,42.1823,42.1277,42.1823,37954.0
2017-12-22 15:40:00,54.1,54.14,54.09,54.12,38610.0,42.1901,42.2213,42.1823,42.2057,38610.0
2017-12-22 15:45:00,54.12,54.16,54.1,54.13,45088.0,42.2057,42.2369,42.1901,42.2135,45088.0
2017-12-22 15:50:00,54.13,54.15,54.12,54.13,63076.0,42.2135,42.2291,42.2057,42.2135,63076.0
2017-12-22 15:55:00,54.13,54.18,54.13,54.17,153568.0,42.2135,42.2525,42.2135,42.2447,153568.0
2017-12-26 09:30:00,54.18,54.18,53.83,54.06,25832.0,42.2525,42.2525,41.9796,42.1589,25832.0
2017-12-26 09:35:00,54.13,54.24,54.12,54.12,15590.0,42.2135,42.2993,42.2057,42.2057,15590.0
2017-12-26 09:40:00,54.17,54.38,54.16,54.37,8226.0,42.2447,42.4085,42.2369,42.4007,8226.0
2017-12-26 09:45:00,54.3,54.31,54.18,54.2,11480.0,42.3461,42.3539,42.2525,42.2681,11480.0
2017-12-26 09:50:00,54.19,54.23,54.09,54.22,9512.0,42.2603,42.2915,42.1823,42.2837,9512.0
2017-12-26 09:55:00,54.23,54.34,54.2,54.34,4700.0,42.2915,42.3773,42.2681,42.3773,4700.0
2017-12-26 10:00:00,54.35,54.38,54.24,54.34,11478.0,42.3851,42.4085,42.2993,42.3773,11478.0
2017-12-26 10:05:00,54.35,54.43,54.3,54.33,7430.0,42.3851,42.4475,42.3461,42.3695,7430.0
2017-12-26 10:10:00,54.32,54.35,54.31,54.33,6644.0,42.3617,42.3851,42.3539,42.3695,6644.0
2017-12-26 10:15:00,54.33,54.37,54.21,54.37,45986.0,42.3695,42.4007,42.2759,42.4007,45986.0
2017-12-26 10:20:00,54.32,54.41,54.27,54.27,35598.0,42.3617,42.4319,42.3227,42.3227,35598.0
2017-12-26 10:25:00,54.32,54.33,54.25,54.26,12000.0,42.3617,42.3695,42.3071,42.3149,12000.0
2017-12-26 10:30:00,54.33,54.35,54.27,54.27,4628.0,42.3695,42.3851,42.3227,42.3227,4628.0
2017-12-26 10:35:00,54.3,54.3,54.24,54.27,1600.0,42.3461,42.3461,42.2993,42.3227,1600.0
2017-12-26 10:40:00,54.22,54.25,54.21,54.25,5062.0,42.2837,42.3071,42.2759,42.3071,5062.0
2017-12-26 10:45:00,54.25,54.34,54.24,54.32,38710.0,42.3071,42.3773,42.2993,42.3617,38710.0
2017-12-26 10:50:00,54.34,54.34,54.27,54.3,8866.0,42.3773,42.3773,42.3227,42.3461,8866.0
2017-12-26 10:55:00,54.27,54.32,54.27,54.32,8534.0,42.3227,42.3617,42.3227,42.3617,8534.0
2017-12-26 11:00:00,54.32,54.38,54.32,54.35,14056.0,42.3617,42.4085,42.3617,42.3851,14056.0
2017-12-26 11:05:00,54.35,54.35,54.19,54.25,15236.0,42.3851,42.3851,42.2603,42.3071,15236.0
2017-12-26 11:10:00,54.23,54.29,54.21,54.24,43678.0,42.2915,42.3383,42.2759,42.2993,43678.0
2017-12-26 11:15:00,54.26,54.26,54.22,54.24,46640.0,42.3149,42.3149,42.2837,42.2993,46640.0
2017-12-26 11:20:00,54.24,54.25,54.22,54.24,34506.0,42.2993,42.3071,42.2837,42.2993,34506.0
2017-12-26 11:25:00,54.24,54.25,54.2,54.23,25840.0,42.2993,42.3071,42.2681,42.2915,25840.0
2017-12-26 11:30:00,54.23,54.23,54.2,54.21,6808.0,42.2915,42.2915,42.2681,42.2759,6808.0
2017-12-26 11:35:00,54.21,54.24,54.18,54.24,11454.0,42.2759,42.2993,42.2525,42.2993,11454.0
2017-12-26 11:40:00,54.25,54.26,54.2,54.23,10900.0,42.3071,42.3149,42.2681,42.2915,10900.0
2017-12-26 11:45:00,54.23,54.29,54.22,54.26,5100.0,42.2915,42.3383,42.2837,42.3149,5100.0
2017-12-26 11:50:00,54.28,54.29,54.17,54.19,10570.0,42.3305,42.3383,42.2447,42.2603,10570.0
2017-12-26 11:55:00,54.2,54.21,54.19,54.2,2500.0,42.2681,42.2759,42.2603,42.2681,2500.0
2017-12-26 12:00:00,54.19,54.23,54.15,54.17,17660.0,42.2603,42.2915,42.2291,42.2447,17660.0
2017-12-26 12:05:00,54.19,54.2,54.13,54.17,19406.0,42.2603,42.2681,42.2135,42.2447,19406.0
2017-12-26 12:10:00,54.19,54.23,54.14,54.23,31336.0,42.2603,42.2915,42.2213,42.2915,31336.0
2017-12-26 12:15:00,54.23,54.25,54.22,54.25,10114.0,42.2915,42.3071,42.2837,42.3071,10114.0
2017-12-26 12:20:00,54.25,54.27,54.25,54.27,5534.0,42.3071,42.3227,42.3071,42.3227,5534.0
2017-12-26 12:25:00,54.25,54.29,54.18,54.29,10874.0,42.3071,42.3383,42.2525,42.3383,10874.0
2017-12-26 12:30:00,54.27,54.27,54.2,54.24,6688.0,42.3227,42.3227,42.2681,42.2993,6688.0
2017-12-26 12:35:00,54.24,54.25,54.18,54.2,23282.0,42.2993,42.3071,42.2525,42.2681,23282.0
2017-12-26 12:40:00,54.21,54.24,54.19,54.2,7600.0,42.2759,42.2993,42.2603,42.2681,7600.0
2017-12-26 12:45:00,54.2,54.24,54.19,54.2,12736.0,42.2681,42.2993,42.2603,42.2681,12736.0
2017-12-26 12:50:00,54.2,54.21,54.19,54.19,11800.0,42.2681,42.2759,42.2603,42.2603,11800.0
2017-12-26 12:55:00,54.19,54.21,54.1,54.11,26600.0,42.2603,42.2759,42.1901,42.1979,26600.0
2017-12-26 13:00:00,54.12,54.17,54.1,54.15,4490.0,42.2057,42.2447,42.1901,42.2291,4490.0
2017-12-26 13:05:00,54.15,54.15,54.13,54.15,1400.0,42.2291,42.2291,42.2135,42.2291,1400.0
2017-12-26 13:10:00,54.13,54.13,54.06,54.06,3000.0,42.2135,42.2135,42.1589,42.1589,3000.0
2017-12-26 13:15:00,54.06,54.09,54.06,54.09,6750.0,42.1589,42.1823,42.1589,42.1823,6750.0
2017-12-26 13:20:00,54.08,54.1,54.08,54.09,5824.0,42.1745,42.1901,42.1745,42.1823,5824.0
2017-12-26 13:25:00,54.1,54.1,54.07,54.09,2972.0,42.1901,42.1901,42.1667,42.1823,2972.0
2017-12-26 13:30:00,54.09,54.11,54.08,54.09,24174.0,42.1823,42.1979,42.1745,42.1823,24174.0
2017-12-26 13:35:00,54.09,54.12,54.07,54.1,10812.0,42.1823,42.2057,42.1667,42.1901,10812.0
2017-12-26 13:40:00,54.1,54.11,54.05,54.05,41164.0,42.1901,42.1979,42.1511,42.1511,41164.0
2017-12-26 13:45:00,54.03,54.07,54.03,54.06,2820.0,42.1355,42.1667,42.1355,42.1589,2820.0
2017-12-26 13:50:00,54.05,54.1,54.05,54.1,5360.0,42.1511,42.1901,42.1511,42.1901,5360.0
2017-12-26 13:55:00,54.09,54.1,54.06,54.1,5732.0,42.1823,42.1901,42.1589,42.1901,5732.0
2017-12-26 14:00:00,54.1,54.1,54.06,54.07,1700.0,42.1901,42.1901,42.1589,42.1667,1700.0
2017-12-26 14:05:00,54.06,54.07,54.04,54.04,14904.0,42.1589,42.1667,42.1433,42.1433,14904.0
2017-12-26 14:10:00,54.04,54.07,54.04,54.05,8486.0,42.1433,42.1667,42.1433,42.1511,8486.0
2017-12-26 14:15:00,54.04,54.06,54.04,54.04,17756.0,42.1433,42.1589,42.1433,42.1433,17756.0
2017-12-26 14:20:00,54.03,54.06,54.02,54.06,14224.0,42.1355,42.1589,42.1277,42.1589,14224.0
2017-12-26 14:25:00,54.06,54.06,54.02,54.04,15180.0,42.1589,42.1589,42.1277,42.1433,15180.0
2017-12-26 14:30:00,54.05,54.1,54.04,54.08,10584.0,42.1511,42.1901,42.1433,42.1745,10584.0
2017-12-26 14:35:00,54.07,54.07,54.04,54.04,5494.0,42.1667,42.1667,42.1433,42.1433,5494.0
2017-12-26 14:40:00,54.05,54.07,54.04,54.06,5804.0,42.1511,42.1667,42.1433,42.1589,5804.0
2017-12-26 14:45:00,54.04,54.06,54.03,54.04,27490.0,42.1433,42.1589,42.1355,42.1433,27490.0
2017-12-26 14:50:00,54.03,54.07,54.02,54.06,4622.0,42.1355,42.1667,42.1277,42.1589,4622.0
2017-12-26 14:55:00,54.07,54.09,54.06,54.08,17608.0,42.1667,42.1823,42.1589,42.1745,17608.0
2017-12-26 15:00:00,54.08,54.09,54.05,54.06,10500.0,42.1745,42.1823,42.1511,42.1589,10500.0
2017-12-26 15:05:00,54.06,54.06,54.04,54.04,5738.0,42.1589,42.1589,42.1433,42.1433,5738.0
2017-12-26 15:10:00,54.03,54.05,54.02,54.05,8800.0,42.1355,42.1511,42.1277,42.1511,8800.0
2017-12-26 15:15:00,54.04,54.04,54.01,54.01,29954.0,42.1433,42.1433,42.1199,42.1199,29954.0
2017-12-26 15:20:00,54.02,54.05,53.99,54.0,66770.0,42.1277,42.1511,42.1043,42.1121,66770.0
2017-12-26 15:25:00,54.0,54.01,53.99,54.0,18650.0,42.1121,42.1199,42.1043,42.1121,18650.0
2017-12-26 15:30:00,54.0,54.0,53.93,53.99,28840.0,42.1121,42.1121,42.0575,42.1043,28840.0
2017-12-26 15:35:00,53.98,54.0,53.94,53.94,55504.0,42.0965,42.1121,42.0653,42.0653,55504.0
2017-12-26 15:40:00,53.94,53.94,53.9,53.92,17644.0,42.0653,42.0653,42.0341,42.0497,17644.0
2017-12-26 15:45:00,53.92,53.97,53.91,53.97,55426.0,42.0497,42.0887,42.0419,42.0887,55426.0
2017-12-26 15:50:00,53.97,53.99,53.94,53.96,67392.0,42.0887,42.1043,42.0653,42.0809,67392.0
2017-12-26 15:55:00,53.97,54.01,53.96,53.97,181200.0,42.0887,42.1199,42.0809,42.0887,181200.0
2017-12-27 09:30:00,54.16,54.46,54.01,54.09,25550.0,42.2369,42.4709,42.1199,42.1823,25550.0
2017-12-27 09:35:00,54.16,54.25,54.05,54.19,26522.0,42.2369,42.3071,42.1511,42.2603,26522.0
2017-12-27 09:40:00,54.16,54.16,53.97,53.98,19864.0,42.2369,42.2369,42.0887,42.0965,19864.0
2017-12-27 09:45:00,53.99,54.16,53.96,54.16,8686.0,42.1043,42.2369,42.0809,42.2369,8686.0
2017-12-27 09:50:00,54.12,54.14,54.01,54.02,10798.0,42.2057,42.2213,42.1199,42.1277,10798.0
2017-12-27 09:55:00,54.02,54.15,53.99,54.1,22730.0,42.1277,42.2291,42.1043,42.1901,22730.0
2017-12-27 10:00:00,54.09,54.17,54.07,54.16,10572.0,42.1823,42.2447,42.1667,42.2369,10572.0
2017-12-27 10:05:00,54.12,54.15,54.08,54.1,37240.0,42.2057,42.2291,42.1745,42.1901,37240.0
2017-12-27 10:10:00,54.11,54.12,53.99,54.02,21898.0,42.1979,42.2057,42.1043,42.1277,21898.0
2017-12-27 10:15:00,54.06,54.08,54.02,54.02,14496.0,42.1589,42.1745,42.1277,42.1277,14496.0
2017-12-27 10:20:00,54.01,54.04,53.99,54.01,7378.0,42.1199,42.1433,42.1043,42.1199,7378.0
2017-12-27 10:25:00,54.04,54.1,54.0,54.0,20464.0,42.1433,42.1901,42.1121,42.1121,20464.0
2017-12-27 10:30:00,54.05,54.05,53.98,54.03,6328.0,42.1511,42.1511,42.0965,42.1355,6328.0
2017-12-27 10:35:00,54.02,54.08,54.01,54.05,36500.0,42.1277,42.1745,42.1199,42.1511,36500.0
2017-12-27 10:40:00,54.05,54.08,53.99,54.05,95152.0,42.1511,42.1745,42.1043,42.1511,95152.0
2017-12-27 10:45:00,54.02,54.07,54.02,54.03,9306.0,42.1277,42.1667,42.1277,42.1355,9306.0
2017-12-27 10:50:00,54.02,54.07,54.01,54.02,11876.0,42.1277,42.1667,42.1199,42.1277,11876.0
2017-12-27 10:55:00,54.0,54.13,54.0,54.1,17458.0,42.1121,42.2135,42.1121,42.1901,17458.0
2017-12-27 11:00:00,54.08,54.14,54.07,54.1,14568.0,42.1745,42.2213,42.1667,42.1901,14568.0
2017-12-27 11:05:00,54.11,54.13,53.99,53.99,9884.0,42.1979,42.2135,42.1043,42.1043,9884.0
2017-12-27 11:10:00,54.03,54.06,54.0,54.01,4752.0,42.1355,42.1589,42.1121,42.1199,4752.0
2017-12-27 11:15:00,54.02,54.1,54.02,54.08,7508.0,42.1277,42.1901,42.1277,42.1745,7508.0
2017-12-27 11:20:00,54.08,54.1,54.06,54.08,11770.0,42.1745,42.1901,42.1589,42.1745,11770.0
2017-12-27 11:25:00,54.08,54.08,54.04,54.04,1360.0,42.1745,42.1745,42.1433,42.1433,1360.0
2017-12-27 11:30:00,54.07,54.1,54.05,54.1,7842.0,42.1667,42.1901,42.1511,42.1901,7842.0
2017-12-27 11:35:00,54.08,54.1,54.04,54.08,11830.0,42.1745,42.1901,42.1433,42.1745,11830.0
2017-12-27 11:40:00,54.1,54.1,54.02,54.05,13120.0,42.1901,42.1901,42.1277,42.1511,13120.0
2017-12-27 11:45:00,54.05,54.06,54.02,54.04,11440.0,42.1511,42.1589,42.1277,42.1433,11440.0
2017-12-27 11:50:00,54.05,54.08,54.02,54.06,8692.0,42.1511,42.1745,42.1277,42.1589,8692.0
2017-12-27 11:55:00,54.05,54.07,54.04,54.06,4400.0,42.1511,42.1667,42.1433,42.1589,4400.0
2017-12-27 12:00:00,54.06,54.07,54.04,54.04,7400.0,42.1589,42.1667,42.1433,42.1433,7400.0
2017-12-27 12:05:00,54.04,54.07,53.99,54.06,17876.0,42.1433,42.1667,42.1043,42.1589,17876.0
2017-12-27 12:10:00,54.04,54.06,54.02,54.05,4766.0,42.1433,42.1589,42.1277,42.1511,4766.0
2017-12-27 12:15:00,54.05,54.06,54.02,54.04,25666.0,42.1511,42.1589,42.1277,42.1433,25666.0
2017-12-27 12:20:00,54.04,54.06,53.98,53.98,16256.0,42.1433,42.1589,42.0965,42.0965,16256.0
2017-12-27 12:25:00,53.99,54.02,53.99,54.01,10150.0,42.1043,42.1277,42.1043,42.1199,10150.0
2017-12-27 12:30:00,54.0,54.04,54.0,54.02,8964.0,42.1121,42.1433,42.1121,42.1277,8964.0
2017-12-27 12:35:00,54.0,54.04,53.98,53.98,67500.0,42.1121,42.1433,42.0965,42.0965,67500.0
2017-12-27 12:40:00,53.99,54.01,53.97,53.99,29230.0,42.1043,42.1199,42.0887,42.1043,29230.0
2017-12-27 12:45:00,53.99,54.05,53.99,54.01,22694.0,42.1043,42.1511,42.1043,42.1199,22694.0
2017-12-27 12:50:00,54.01,54.04,54.0,54.01,13022.0,42.1199,42.1433,42.1121,42.1199,13022.0
2017-12-27 12:55:00,54.01,54.03,53.99,54.02,16944.0,42.1199,42.1355,42.1043,42.1277,16944.0
2017-12-27 13:00:00,54.02,54.07,54.01,54.04,7082.0,42.1277,42.1667,42.1199,42.1433,7082.0
2017-12-27 13:05:00,54.04,54.06,54.01,54.06,8142.0,42.1433,42.1589,42.1199,42.1589,8142.0
2017-12-27 13:10:00,54.06,54.06,54.02,54.02,4500.0,42.1589,42.1589,42.1277,42.1277,4500.0
2017-12-27 13:15:00,54.02,54.06,53.97,53.98,34092.0,42.1277,42.1589,42.0887,42.0965,34092.0
2017-12-27 13:20:00,53.99,54.02,53.88,53.9,24914.0,42.1043,42.1277,42.0186,42.0341,24914.0
2017-12-27 13:25:00,53.88,53.93,53.87,53.93,4658.0,42.0186,42.0575,42.0108,42.0575,4658.0
2017-12-27 13:30:00,53.93,53.96,53.93,53.93,3800.0,42.0575,42.0809,42.0575,42.0575,3800.0
2017-12-27 13:35:00,53.91,53.95,53.9,53.93,4064.0,42.0419,42.0731,42.0341,42.0575,4064.0
2017-12-27 13:40:00,53.94,53.94,53.91,53.94,7852.0,42.0653,42.0653,42.0419,42.0653,7852.0
2017-12-27 13:45:00,53.94,53.96,53.89,53.93,4800.0,42.0653,42.0809,42.0264,42.0575,4800.0
2017-12-27 13:50:00,53.93,53.93,53.91,53.91,5780.0,42.0575,42.0575,42.0419,42.0419,5780.0
2017-12-27 13:55:00,53.91,53.95,53.88,53.94,49994.0,42.0419,42.0731,42.0186,42.0653,49994.0
2017-12-27 14:00:00,53.94,53.94,53.86,53.88,7936.0,42.0653,42.0653,42.003,42.0186,7936.0
2017-12-27 14:05:00,53.88,53.91,53.88,53.88,10836.0,42.0186,42.0419,42.0186,42.0186,10836.0
2017-12-27 14:10:00,53.88,53.88,53.84,53.88,6990.0,42.0186,42.0186,41.9874,42.0186,6990.0
2017-12-27 14:15:00,53.87,53.88,53.81,53.83,18150.0,42.0108,42.0186,41.964,41.9796,18150.0
2017-12-27 14:20:00,53.82,53.82,53.77,53.8,13208.0,41.9718,41.9718,41.9328,41.9562,13208.0
2017-12-27 14:25:00,53.8,53.83,53.8,53.8,8930.0,41.9562,41.9796,41.9562,41.9562,8930.0
2017-12-27 14:30:00,53.82,53.85,53.8,53.8,9470.0,41.9718,41.9952,41.9562,41.9562,9470.0
2017-12-27 14:35:00,53.79,53.85,53.78,53.83,5836.0,41.9484,41.9952,41.9406,41.9796,5836.0
2017-12-27 14:40:00,53.83,53.85,53.8,53.85,9604.0,41.9796,41.9952,41.9562,41.9952,9604.0
2017-12-27 14:45:00,53.85,53.85,53.82,53.82,4196.0,41.9952,41.9952,41.9718,41.9718,4196.0
2017-12-27 14:50:00,53.82,53.86,53.82,53.85,11634.0,41.9718,42.003,41.9718,41.9952,11634.0
2017-12-27 14:55:00,53.85,53.88,53.85,53.87,11496.0,41.9952,42.0186,41.9952,42.0108,11496.0
2017-12-27 15:00:00,53.87,53.88,53.86,53.88,11542.0,42.0108,42.0186,42.003,42.0186,11542.0
2017-12-27 15:05:00,53.88,53.9,53.87,53.88,9598.0,42.0186,42.0341,42.0108,42.0186,9598.0
2017-12-27 15:10:00,53.88,53.9,53.85,53.85,7552.0,42.0186,42.0341,41.9952,41.9952,7552.0
2017-12-27 15:15:00,53.88,53.88,53.83,53.83,11042.0,42.0186,42.0186,41.9796,41.9796,11042.0
2017-12-27 15:20:00,53.83,53.86,53.83,53.85,10878.0,41.9796,42.003,41.9796,41.9952,10878.0
2017-12-27 15:25:00,53.85,53.85,53.81,53.84,17698.0,41.9952,41.9952,41.964,41.9874,17698.0
2017-12-27 15:30:00,53.84,53.85,53.83,53.85,13444.0,41.9874,41.9952,41.9796,41.9952,13444.0
2017-12-27 15:35:00,53.85,53.85,53.81,53.82,16388.0,41.9952,41.9952,41.964,41.9718,16388.0
2017-12-27 15:40:00,53.82,53.86,53.81,53.83,19184.0,41.9718,42.003,41.964,41.9796,19184.0
2017-12-27 15:45:00,53.84,53.87,53.83,53.85,23554.0,41.9874,42.0108,41.9796,41.9952,23554.0
2017-12-27 15:50:00,53.85,53.88,53.85,53.88,41864.0,41.9952,42.0186,41.9952,42.0186,41864.0
2017-12-27 15:55:00,53.88,53.92,53.87,53.91,89456.0,42.0186,42.0497,42.0108,42.0419,89456.0
2017-12-28 09:30:00,53.68,53.92,53.68,53.88,66714.0,42.1841,42.3727,42.1841,42.3413,66714.0
2017-12-28 09:35:00,53.88,53.93,53.59,53.7,23038.0,42.3413,42.3806,42.1134,42.1999,23038.0
2017-12-28 09:40:00,53.67,53.7,53.6,53.67,12036.0,42.1763,42.1999,42.1213,42.1763,12036.0
2017-12-28 09:45:00,53.7,53.71,53.59,53.65,15322.0,42.1999,42.2077,42.1134,42.1606,15322.0
2017-12-28 09:50:00,53.66,53.68,53.58,53.58,13082.0,42.1684,42.1841,42.1056,42.1056,13082.0
2017-12-28 09:55:00,53.6,53.63,53.53,53.53,11934.0,42.1213,42.1448,42.0663,42.0663,11934.0
2017-12-28 10:00:00,53.55,53.63,53.49,53.5,20602.0,42.082,42.1448,42.0348,42.0427,20602.0
2017-12-28 10:05:00,53.52,53.54,53.49,53.5,11712.0,42.0584,42.0741,42.0348,42.0427,11712.0
2017-12-28 10:10:00,53.49,53.6,53.48,53.6,35572.0,42.0348,42.1213,42.027,42.1213,35572.0
2017-12-28 10:15:00,53.58,53.6,53.54,53.6,22484.0,42.1056,42.1213,42.0741,42.1213,22484.0
2017-12-28 10:20:00,53.6,53.69,53.6,53.65,8600.0,42.1213,42.192,42.1213,42.1606,8600.0
2017-12-28 10:25:00,53.65,53.7,53.65,53.66,9600.0,42.1606,42.1999,42.1606,42.1684,9600.0
2017-12-28 10:30:00,53.68,53.68,53.63,53.63,12650.0,42.1841,42.1841,42.1448,42.1448,12650.0
2017-12-28 10:35:00,53.65,53.66,53.62,53.65,13200.0,42.1606,42.1684,42.137,42.1606,13200.0
2017-12-28 10:40:00,53.66,53.69,53.66,53.67,6002.0,42.1684,42.192,42.1684,42.1763,6002.0
2017-12-28 10:45:00,53.68,53.69,53.65,53.69,14856.0,42.1841,42.192,42.1606,42.192,14856.0
2017-12-28 10:50:00,53.66,53.67,53.57,53.57,11916.0,42.1684,42.1763,42.0977,42.0977,11916.0
2017-12-28 10:55:00,53.58,53.63,53.55,53.6,25076.0,42.1056,42.1448,42.082,42.1213,25076.0
2017-12-28 11:00:00,53.61,53.63,53.56,53.6,10476.0,42.1291,42.1448,42.0898,42.1213,10476.0
2017-12-28 11:05:00,53.6,53.62,53.58,53.6,10630.0,42.1213,42.137,42.1056,42.1213,10630.0
2017-12-28 11:10:00,53.59,53.61,53.57,53.57,11000.0,42.1134,42.1291,42.0977,42.0977,11000.0
2017-12-28 11:15:00,53.59,53.62,53.57,53.58,22056.0,42.1134,42.137,42.0977,42.1056,22056.0
2017-12-28 11:20:00,53.58,53.61,53.57,53.61,8814.0,42.1056,42.1291,42.0977,42.1291,8814.0
2017-12-28 11:25:00,53.6,53.62,53.59,53.61,17950.0,42.1213,42.137,42.1134,42.1291,17950.0
2017-12-28 11:30:00,53.62,53.67,53.6,53.65,18144.0,42.137,42.1763,42.1213,42.1606,18144.0
2017-12-28 11:35:00,53.63,53.7,53.63,53.69,11102.0,42.1448,42.1999,42.1448,42.192,11102.0
2017-12-28 11:40:00,53.69,53.72,53.68,53.7,10986.0,42.192,42.2156,42.1841,42.1999,10986.0
2017-12-28 11:45:00,53.7,53.7,53.63,53.63,17020.0,42.1999,42.1999,42.1448,42.1448,17020.0
2017-12-28 11:50:00,53.63,53.68,53.63,53.68,5800.0,42.1448,42.1841,42.1448,42.1841,5800.0
2017-12-28 11:55:00,53.66,53.69,53.63,53.66,22282.0,42.1684,42.192,42.1448,42.1684,22282.0
2017-12-28 12:00:00,53.65,53.69,53.65,53.69,5394.0,42.1606,42.192,42.1606,42.192,5394.0
2017-12-28 12:05:00,53.7,53.7,53.63,53.63,14600.0,42.1999,42.1999,42.1448,42.1448,14600.0
2017-12-28 12:10:00,53.63,53.64,53.6,53.63,11610.0,42.1448,42.1527,42.1213,42.1448,11610.0
2017-12-28 12:15:00,53.63,53.68,53.63,53.66,17724.0,42.1448,42.1841,42.1448,42.1684,17724.0
2017-12-28 12:20:00,53.68,53.7,53.68,53.69,11796.0,42.1841,42.1999,42.1841,42.192,11796.0
2017-12-28 12:25:00,53.67,53.69,53.67,53.68,18212.0,42.1763,42.192,42.1763,42.1841,18212.0
2017-12-28 12:30:00,53.67,53.71,53.67,53.71,14188.0,42.1763,42.2077,42.1763,42.2077,14188.0
2017-12-28 12:35:00,53.7,53.71,53.67,53.68,16866.0,42.1999,42.2077,42.1763,42.1841,16866.0
2017-12-28 12:40:00,53.68,53.7,53.68,53.69,13800.0,42.1841,42.1999,42.1841,42.192,13800.0
2017-12-28 12:45:00,53.68,53.68,53.62,53.62,8470.0,42.1841,42.1841,42.137,42.137,8470.0
2017-12-28 12:50:00,53.63,53.66,53.63,53.66,4400.0,42.1448,42.1684,42.1448,42.1684,4400.0
2017-12-28 12:55:00,53.66,53.66,53.63,53.63,6642.0,42.1684,42.1684,42.1448,42.1448,6642.0
2017-12-28 13:00:00,53.61,53.62,53.59,53.59,5930.0,42.1291,42.137,42.1134,42.1134,5930.0
2017-12-28 13:05:00,53.62,53.64,53.61,53.63,13468.0,42.137,42.1527,42.1291,42.1448,13468.0
2017-12-28 13:10:00,53.63,53.65,53.63,53.65,4600.0,42.1448,42.1606,42.1448,42.1606,4600.0
2017-12-28 13:15:00,53.63,53.65,53.6,53.64,14208.0,42.1448,42.1606,42.1213,42.1527,14208.0
2017-12-28 13:20:00,53.63,53.63,53.61,53.61,6200.0,42.1448,42.1448,42.1291,42.1291,6200.0
2017-12-28 13:25:00,53.62,53.63,53.6,53.62,12956.0,42.137,42.1448,42.1213,42.137,12956.0
2017-12-28 13:30:00,53.62,53.63,53.6,53.6,7946.0,42.137,42.1448,42.1213,42.1213,7946.0
2017-12-28 13:35:00,53.62,53.62,53.59,53.62,7424.0,42.137,42.137,42.1134,42.137,7424.0
2017-12-28 13:40:00,53.62,53.63,53.58,53.59,8052.0,42.137,42.1448,42.1056,42.1134,8052.0
2017-12-28 13:45:00,53.57,53.6,53.55,53.59,14368.0,42.0977,42.1213,42.082,42.1134,14368.0
2017-12-28 13:50:00,53.6,53.63,53.6,53.6,12442.0,42.1213,42.1448,42.1213,42.1213,12442.0
2017-12-28 13:55:00,53.6,53.6,53.53,53.55,10866.0,42.1213,42.1213,42.0663,42.082,10866.0
2017-12-28 14:00:00,53.55,53.58,53.5,53.58,10406.0,42.082,42.1056,42.0427,42.1056,10406.0
2017-12-28 14:05:00,53.58,53.58,53.36,53.52,46056.0,42.1056,42.1056,41.9327,42.0584,46056.0
2017-12-28 14:10:00,53.52,53.55,53.49,53.55,14600.0,42.0584,42.082,42.0348,42.082,14600.0
2017-12-28 14:15:00,53.55,53.58,53.54,53.58,28930.0,42.082,42.1056,42.0741,42.1056,28930.0
2017-12-28 14:20:00,53.57,53.6,53.48,53.53,29926.0,42.0977,42.1213,42.027,42.0663,29926.0
2017-12-28 14:25:00,53.54,53.55,53.47,53.55,14786.0,42.0741,42.082,42.0191,42.082,14786.0
2017-12-28 14:30:00,53.52,53.55,53.49,53.52,8748.0,42.0584,42.082,42.0348,42.0584,8748.0
2017-12-28 14:35:00,53.52,53.56,53.52,53.54,8620.0,42.0584,42.0898,42.0584,42.0741,8620.0
2017-12-28 14:40:00,53.55,53.59,53.55,53.55,17002.0,42.082,42.1134,42.082,42.082,17002.0
2017-12-28 14:45:00,53.56,53.59,53.54,53.57,28664.0,42.0898,42.1134,42.0741,42.0977,28664.0
2017-12-28 14:50:00,53.57,53.58,53.53,53.56,27120.0,42.0977,42.1056,42.0663,42.0898,27120.0
2017-12-28 14:55:00,53.55,53.59,53.53,53.57,33340.0,42.082,42.1134,42.0663,42.0977,33340.0
2017-12-28 15:00:00,53.57,53.6,53.52,53.57,60814.0,42.0977,42.1213,42.0584,42.0977,60814.0
2017-12-28 15:05:00,53.58,53.58,53.53,53.54,65640.0,42.1056,42.1056,42.0663,42.0741,65640.0
2017-12-28 15:10:00,53.54,53.55,53.51,53.52,31336.0,42.0741,42.082,42.0505,42.0584,31336.0
2017-12-28 15:15:00,53.52,53.54,53.49,53.52,54382.0,42.0584,42.0741,42.0348,42.0584,54382.0
2017-12-28 15:20:00,53.52,53.54,53.47,53.48,36470.0,42.0584,42.0741,42.0191,42.027,36470.0
2017-12-28 15:25:00,53.47,53.48,53.44,53.44,47702.0,42.0191,42.027,41.9955,41.9955,47702.0
2017-12-28 15:30:00,53.44,53.48,53.44,53.47,39890.0,41.9955,42.027,41.9955,42.0191,39890.0
2017-12-28 15:35:00,53.46,53.47,53.42,53.42,94304.0,42.0112,42.0191,41.9798,41.9798,94304.0
2017-12-28 15:40:00,53.42,53.44,53.39,53.41,102518.0,41.9798,41.9955,41.9562,41.972,102518.0
2017-12-28 15:45:00,53.42,53.44,53.41,53.43,61498.0,41.9798,41.9955,41.972,41.9877,61498.0
2017-12-28 15:50:00,53.43,53.45,53.4,53.43,72856.0,41.9877,42.0034,41.9641,41.9877,72856.0
2017-12-28 15:55:00,53.42,53.57,53.42,53.54,166888.0,41.9798,42.0977,41.9798,42.0741,166888.0
2017-12-29 09:30:00,53.64,53.79,53.64,53.74,28688.0,42.1527,42.2706,42.1527,42.2313,28688.0
2017-12-29 09:35:00,53.75,53.75,53.6,53.6,5182.0,42.2391,42.2391,42.1213,42.1213,5182.0
2017-12-29 09:40:00,53.62,53.65,53.6,53.63,12028.0,42.137,42.1606,42.1213,42.1448,12028.0
2017-12-29 09:45:00,53.6,53.65,53.52,53.56,9592.0,42.1213,42.1606,42.0584,42.0898,9592.0
2017-12-29 09:50:00,53.58,53.69,53.56,53.65,15262.0,42.1056,42.192,42.0898,42.1606,15262.0
2017-12-29 09:55:00,53.6,53.63,53.5,53.62,23222.0,42.1213,42.1448,42.0427,42.137,23222.0
2017-12-29 10:00:00,53.6,53.7,53.6,53.7,11906.0,42.1213,42.1999,42.1213,42.1999,11906.0
2017-12-29 10:05:00,53.71,53.72,53.69,53.69,7010.0,42.2077,42.2156,42.192,42.192,7010.0
2017-12-29 10:10:00,53.67,53.7,53.63,53.7,5354.0,42.1763,42.1999,42.1448,42.1999,5354.0
2017-12-29 10:15:00,53.66,53.69,53.63,53.69,9602.0,42.1684,42.192,42.1448,42.192,9602.0
2017-12-29 10:20:00,53.69,53.69,53.59,53.6,14032.0,42.192,42.192,42.1134,42.1213,14032.0
2017-12-29 10:25:00,53.63,53.63,53.55,53.57,2928.0,42.1448,42.1448,42.082,42.0977,2928.0
2017-12-29 10:30:00,53.57,53.63,53.57,53.62,3780.0,42.0977,42.1448,42.0977,42.137,3780.0
2017-12-29 10:35:00,53.6,53.63,53.58,53.58,8306.0,42.1213,42.1448,42.1056,42.1056,8306.0
2017-12-29 10:40:00,53.58,53.58,53.52,53.52,37088.0,42.1056,42.1056,42.0584,42.0584,37088.0
2017-12-29 10:45:00,53.52,53.52,53.43,53.43,11200.0,42.0584,42.0584,41.9877,41.9877,11200.0
2017-12-29 10:50:00,53.47,53.51,53.42,53.43,7842.0,42.0191,42.0505,41.9798,41.9877,7842.0
2017-12-29 10:55:00,53.45,53.49,53.42,53.48,14776.0,42.0034,42.0348,41.9798,42.027,14776.0
2017-12-29 11:00:00,53.49,53.51,53.47,53.49,6808.0,42.0348,42.0505,42.0191,42.0348,6808.0
2017-12-29 11:05:00,53.5,53.57,53.49,53.56,16902.0,42.0427,42.0977,42.0348,42.0898,16902.0
2017-12-29 11:10:00,53.56,53.63,53.54,53.6,8004.0,42.0898,42.1448,42.0741,42.1213,8004.0
2017-12-29 11:15:00,53.6,53.6,53.55,53.55,12170.0,42.1213,42.1213,42.082,42.082,12170.0
2017-12-29 11:20:00,53.57,53.6,53.57,53.59,4840.0,42.0977,42.1213,42.0977,42.1134,4840.0
2017-12-29 11:25:00,53.58,53.6,53.57,53.6,6000.0,42.1056,42.1213,42.0977,42.1213,6000.0
2017-12-29 11:30:00,53.59,53.61,53.59,53.6,9080.0,42.1134,42.1291,42.1134,42.1213,9080.0
2017-12-29 11:35:00,53.59,53.59,53.57,53.57,16010.0,42.1134,42.1134,42.0977,42.0977,16010.0
2017-12-29 11:40:00,53.58,53.62,53.57,53.57,10300.0,42.1056,42.137,42.0977,42.0977,10300.0
2017-12-29 11:45:00,53.57,53.6,53.57,53.6,5736.0,42.0977,42.1213,42.0977,42.1213,5736.0
2017-12-29 11:50:00,53.6,53.6,53.54,53.55,8540.0,42.1213,42.1213,42.0741,42.082,8540.0
2017-12-29 11:55:00,53.55,53.56,53.53,53.54,11040.0,42.082,42.0898,42.0663,42.0741,11040.0
2017-12-29 12:00:00,53.54,53.55,53.52,53.54,5200.0,42.0741,42.082,42.0584,42.0741,5200.0
2017-12-29 12:05:00,53.53,53.55,53.53,53.55,10624.0,42.0663,42.082,42.0663,42.082,10624.0
2017-12-29 12:10:00,53.56,53.59,53.56,53.56,7600.0,42.0898,42.1134,42.0898,42.0898,7600.0
2017-12-29 12:15:00,53.57,53.57,53.55,53.57,7102.0,42.0977,42.0977,42.082,42.0977,7102.0
2017-12-29 12:20:00,53.58,53.58,53.55,53.56,4154.0,42.1056,42.1056,42.082,42.0898,4154.0
2017-12-29 12:25:00,53.55,53.55,53.51,53.52,8692.0,42.082,42.082,42.0505,42.0584,8692.0
2017-12-29 12:30:00,53.51,53.51,53.48,53.5,2096.0,42.0505,42.0505,42.027,42.0427,2096.0
2017-12-29 12:35:00,53.51,53.51,53.46,53.46,8206.0,42.0505,42.0505,42.0112,42.0112,8206.0
2017-12-29 12:40:00,53.47,53.47,53.44,53.44,11132.0,42.0191,42.0191,41.9955,41.9955,11132.0
2017-12-29 12:45:00,53.44,53.44,53.42,53.43,9244.0,41.9955,41.9955,41.9798,41.9877,9244.0
2017-12-29 12:50:00,53.42,53.43,53.39,53.39,12674.0,41.9798,41.9877,41.9562,41.9562,12674.0
2017-12-29 12:55:00,53.4,53.42,53.39,53.39,5226.0,41.9641,41.9798,41.9562,41.9562,5226.0
2017-12-29 13:00:00,53.4,53.42,53.39,53.39,8600.0,41.9641,41.9798,41.9562,41.9562,8600.0
2017-12-29 13:05:00,53.39,53.4,53.37,53.37,7434.0,41.9562,41.9641,41.9405,41.9405,7434.0
2017-12-29 13:10:00,53.37,53.37,53.35,53.36,19544.0,41.9405,41.9405,41.9248,41.9327,19544.0
2017-12-29 13:15:00,53.35,53.36,53.32,53.36,34734.0,41.9248,41.9327,41.9012,41.9327,34734.0
2017-12-29 13:20:00,53.36,53.38,53.34,53.34,13144.0,41.9327,41.9484,41.9169,41.9169,13144.0
2017-12-29 13:25:00,53.35,53.37,53.34,53.35,10802.0,41.9248,41.9405,41.9169,41.9248,10802.0
2017-12-29 13:30:00,53.35,53.35,53.3,53.32,16204.0,41.9248,41.9248,41.8855,41.9012,16204.0
2017-12-29 13:35:00,53.31,53.31,53.29,53.29,10520.0,41.8934,41.8934,41.8777,41.8777,10520.0
2017-12-29 13:40:00,53.3,53.3,53.28,53.29,15812.0,41.8855,41.8855,41.8698,41.8777,15812.0
2017-12-29 13:45:00,53.28,53.28,53.27,53.27,3650.0,41.8698,41.8698,41.8619,41.8619,3650.0
2017-12-29 13:50:00,53.27,53.37,53.27,53.35,5586.0,41.8619,41.9405,41.8619,41.9248,5586.0
2017-12-29 13:55:00,53.37,53.41,53.34,53.4,7690.0,41.9405,41.972,41.9169,41.9641,7690.0
2017-12-29 14:00:00,53.39,53.41,53.34,53.39,13790.0,41.9562,41.972,41.9169,41.9562,13790.0
2017-12-29 14:05:00,53.38,53.41,53.37,53.4,9638.0,41.9484,41.972,41.9405,41.9641,9638.0
2017-12-29 14:10:00,53.41,53.43,53.39,53.42,13834.0,41.972,41.9877,41.9562,41.9798,13834.0
2017-12-29 14:15:00,53.43,53.45,53.42,53.45,5314.0,41.9877,42.0034,41.9798,42.0034,5314.0
2017-12-29 14:20:00,53.45,53.47,53.45,53.47,5400.0,42.0034,42.0191,42.0034,42.0191,5400.0
2017-12-29 14:25:00,53.45,53.5,53.45,53.49,8824.0,42.0034,42.0427,42.0034,42.0348,8824.0
2017-12-29 14:30:00,53.48,53.49,53.47,53.48,10860.0,42.027,42.0348,42.0191,42.027,10860.0
2017-12-29 14:35:00,53.48,53.48,53.44,53.48,12490.0,42.027,42.027,41.9955,42.027,12490.0
2017-12-29 14:40:00,53.48,53.49,53.46,53.47,8218.0,42.027,42.0348,42.0112,42.0191,8218.0
2017-12-29 14:45:00,53.47,53.48,53.45,53.45,5510.0,42.0191,42.027,42.0034,42.0034,5510.0
2017-12-29 14:50:00,53.46,53.46,53.42,53.43,19708.0,42.0112,42.0112,41.9798,41.9877,19708.0
2017-12-29 14:55:00,53.43,53.43,53.41,53.41,8440.0,41.9877,41.9877,41.972,41.972,8440.0
2017-12-29 15:00:00,53.41,53.46,53.41,53.45,16138.0,41.972,42.0112,41.972,42.0034,16138.0
2017-12-29 15:05:00,53.45,53.47,53.44,53.47,15142.0,42.0034,42.0191,41.9955,42.0191,15142.0
2017-12-29 15:10:00,53.47,53.49,53.47,53.48,8196.0,42.0191,42.0348,42.0191,42.027,8196.0
2017-12-29 15:15:00,53.49,53.5,53.47,53.47,17522.0,42.0348,42.0427,42.0191,42.0191,17522.0
2017-12-29 15:20:00,53.47,53.51,53.46,53.51,9588.0,42.0191,42.0505,42.0112,42.0505,9588.0
2017-12-29 15:25:00,53.5,53.54,53.5,53.54,14294.0,42.0427,42.0741,42.0427,42.0741,14294.0
2017-12-29 15:30:00,53.54,53.55,53.52,53.52,14468.0,42.0741,42.082,42.0584,42.0584,14468.0
2017-12-29 15:35:00,53.52,53.52,53.49,53.52,16304.0,42.0584,42.0584,42.0348,42.0584,16304.0
2017-12-29 15:40:00,53.52,53.52,53.5,53.51,22964.0,42.0584,42.0584,42.0427,42.0505,22964.0
2017-12-29 15:45:00,53.52,53.59,53.51,53.58,35046.0,42.0584,42.1134,42.0505,42.1056,35046.0
2017-12-29 15:50:00,53.59,53.62,53.58,53.58,48456.0,42.1134,42.137,42.1056,42.1056,48456.0
2017-12-29 15:55:00,53.58,53.59,53.47,53.48,123380.0,42.1056,42.1134,42.0191,42.027,123380.0
2018-01-02 09:30:00,53.62,53.74,53.57,53.59,85430.0,42.137,42.2313,42.0977,42.1134,85430.0
2018-01-02 09:35:00,53.54,53.59,53.38,53.41,45136.0,42.0741,42.1134,41.9484,41.972,45136.0
2018-01-02 09:40:00,53.42,53.52,53.35,53.38,18388.0,41.9798,42.0584,41.9248,41.9484,18388.0
2018-01-02 09:45:00,53.43,53.44,53.25,53.25,10482.0,41.9877,41.9955,41.8462,41.8462,10482.0
2018-01-02 09:50:00,53.22,53.34,53.22,53.27,23200.0,41.8226,41.9169,41.8226,41.8619,23200.0
2018-01-02 09:55:00,53.27,53.32,53.25,53.26,9808.0,41.8619,41.9012,41.8462,41.8541,9808.0
2018-01-02 10:00:00,53.25,53.44,53.25,53.36,17456.0,41.8462,41.9955,41.8462,41.9327,17456.0
2018-01-02 10:05:00,53.41,53.6,53.41,53.59,10054.0,41.972,42.1213,41.972,42.1134,10054.0
2018-01-02 10:10:00,53.54,53.59,53.51,53.51,14866.0,42.0741,42.1134,42.0505,42.0505,14866.0
2018-01-02 10:15:00,53.54,53.6,53.51,53.59,34086.0,42.0741,42.1213,42.0505,42.1134,34086.0
2018-01-02 10:20:00,53.57,53.6,53.56,53.58,28104.0,42.0977,42.1213,42.0898,42.1056,28104.0
2018-01-02 10:25:00,53.59,53.6,53.5,53.52,106504.0,42.1134,42.1213,42.0427,42.0584,106504.0
2018-01-02 10:30:00,53.54,53.57,53.52,53.54,43548.0,42.0741,42.0977,42.0584,42.0741,43548.0
2018-01-02 10:35:00,53.53,53.57,53.44,53.46,49044.0,42.0663,42.0977,41.9955,42.0112,49044.0
2018-01-02 10:40:00,53.46,53.55,53.39,53.39,16648.0,42.0112,42.082,41.9562,41.9562,16648.0
2018-01-02 10:45:00,53.43,53.48,53.37,53.37,9600.0,41.9877,42.027,41.9405,41.9405,9600.0
2018-01-02 10:50:00,53.4,53.41,53.33,53.34,13178.0,41.9641,41.972,41.9091,41.9169,13178.0
2018-01-02 10:55:00,53.34,53.35,53.31,53.33,12798.0,41.9169,41.9248,41.8934,41.9091,12798.0
2018-01-02 11:00:00,53.34,53.35,53.29,53.29,19438.0,41.9169,41.9248,41.8777,41.8777,19438.0
2018-01-02 11:05:00,53.29,53.3,53.24,53.26,26542.0,41.8777,41.8855,41.8384,41.8541,26542.0
2018-01-02 11:10:00,53.27,53.27,53.2,53.24,59436.0,41.8619,41.8619,41.8069,41.8384,59436.0
2018-01-02 11:15:00,53.24,53.29,53.22,53.23,40756.0,41.8384,41.8777,41.8226,41.8305,40756.0
2018-01-02 11:20:00,53.24,53.27,53.22,53.27,25998.0,41.8384,41.8619,41.8226,41.8619,25998.0
2018-01-02 11:25:00,53.27,53.29,53.19,53.2,28010.0,41.8619,41.8777,41.7991,41.8069,28010.0
2018-01-02 11:30:00,53.21,53.21,53.06,53.1,26676.0,41.8148,41.8148,41.6969,41.7283,26676.0
2018-01-02 11:35:00,53.1,53.13,53.09,53.1,24630.0,41.7283,41.7519,41.7205,41.7283,24630.0
2018-01-02 11:40:00,53.09,53.21,53.09,53.14,16700.0,41.7205,41.8148,41.7205,41.7598,16700.0
2018-01-02 11:45:00,53.15,53.16,53.12,53.12,13330.0,41.7676,41.7755,41.7441,41.7441,13330.0
2018-01-02 11:50:00,53.13,53.19,53.13,53.14,12652.0,41.7519,41.7991,41.7519,41.7598,12652.0
2018-01-02 11:55:00,53.16,53.19,53.14,53.16,18648.0,41.7755,41.7991,41.7598,41.7755,18648.0
2018-01-02 12:00:00,53.16,53.19,53.15,53.19,11790.0,41.7755,41.7991,41.7676,41.7991,11790.0
2018-01-02 12:05:00,53.17,53.19,53.07,53.1,79832.0,41.7834,41.7991,41.7048,41.7283,79832.0
2018-01-02 12:10:00,53.09,53.12,53.07,53.09,36362.0,41.7205,41.7441,41.7048,41.7205,36362.0
2018-01-02 12:15:00,53.09,53.11,53.06,53.06,68968.0,41.7205,41.7362,41.6969,41.6969,68968.0
2018-01-02 12:20:00,53.05,53.07,53.02,53.02,13944.0,41.6891,41.7048,41.6655,41.6655,13944.0
2018-01-02 12:25:00,53.01,53.02,52.98,52.98,5992.0,41.6576,41.6655,41.634,41.634,5992.0
2018-01-02 12:30:00,52.97,53.07,52.96,53.02,17464.0,41.6262,41.7048,41.6183,41.6655,17464.0
2018-01-02 12:35:00,53.03,53.07,53.01,53.04,5434.0,41.6733,41.7048,41.6576,41.6812,5434.0
2018-01-02 12:40:00,53.03,53.05,52.94,52.98,35576.0,41.6733,41.6891,41.6026,41.634,35576.0
2018-01-02 12:45:00,52.98,52.98,52.94,52.95,27888.0,41.634,41.634,41.6026,41.6105,27888.0
2018-01-02 12:50:00,52.94,52.97,52.9,52.95,29430.0,41.6026,41.6262,41.5712,41.6105,29430.0
2018-01-02 12:55:00,52.95,52.95,52.92,52.93,8418.0,41.6105,41.6105,41.5869,41.5948,8418.0
2018-01-02 13:00:00,52.94,52.97,52.91,52.94,23622.0,41.6026,41.6262,41.579,41.6026,23622.0
2018-01-02 13:05:00,52.95,52.98,52.94,52.96,7118.0,41.6105,41.634,41.6026,41.6183,7118.0
2018-01-02 13:10:00,52.96,53.0,52.93,52.93,14734.0,41.6183,41.6498,41.5948,41.5948,14734.0
2018-01-02 13:15:00,52.94,52.95,52.9,52.94,14370.0,41.6026,41.6105,41.5712,41.6026,14370.0
2018-01-02 13:20:00,52.95,52.98,52.95,52.97,10576.0,41.6105,41.634,41.6105,41.6262,10576.0
2018-01-02 13:25:00,52.96,52.97,52.91,52.91,15588.0,41.6183,41.6262,41.579,41.579,15588.0
2018-01-02 13:30:00,52.92,52.97,52.92,52.94,13264.0,41.5869,41.6262,41.5869,41.6026,13264.0
2018-01-02 13:35:00,52.93,52.97,52.93,52.96,8800.0,41.5948,41.6262,41.5948,41.6183,8800.0
2018-01-02 13:40:00,52.96,52.99,52.94,52.96,292194.0,41.6183,41.6419,41.6026,41.6183,292194.0
2018-01-02 13:45:00,52.96,53.02,52.95,52.99,47344.0,41.6183,41.6655,41.6105,41.6419,47344.0
2018-01-02 13:50:00,52.99,53.06,52.98,53.04,25884.0,41.6419,41.6969,41.634,41.6812,25884.0
2018-01-02 13:55:00,53.06,53.07,53.01,53.07,112034.0,41.6969,41.7048,41.6576,41.7048,112034.0
2018-01-02 14:00:00,53.07,53.1,53.05,53.09,13076.0,41.7048,41.7283,41.6891,41.7205,13076.0
2018-01-02 14:05:00,53.1,53.1,53.08,53.1,10078.0,41.7283,41.7283,41.7126,41.7283,10078.0
2018-01-02 14:10:00,53.1,53.13,53.07,53.07,13326.0,41.7283,41.7519,41.7048,41.7048,13326.0
2018-01-02 14:15:00,53.07,53.08,53.04,53.04,29502.0,41.7048,41.7126,41.6812,41.6812,29502.0
2018-01-02 14:20:00,53.04,53.04,52.97,52.97,63478.0,41.6812,41.6812,41.6262,41.6262,63478.0
2018-01-02 14:25:00,52.98,52.99,52.93,52.97,19448.0,41.634,41.6419,41.5948,41.6262,19448.0
2018-01-02 14:30:00,52.96,53.0,52.94,52.99,25042.0,41.6183,41.6498,41.6026,41.6419,25042.0
2018-01-02 14:35:00,52.99,53.05,52.93,52.93,15606.0,41.6419,41.6891,41.5948,41.5948,15606.0
2018-01-02 14:40:00,52.89,52.89,52.84,52.87,11734.0,41.5633,41.5633,41.524,41.5476,11734.0
2018-01-02 14:45:00,52.88,52.93,52.83,52.85,35034.0,41.5555,41.5948,41.5162,41.5319,35034.0
2018-01-02 14:50:00,52.83,52.83,52.74,52.79,111394.0,41.5162,41.5162,41.4454,41.4847,111394.0
2018-01-02 14:55:00,52.79,52.82,52.79,52.82,24380.0,41.4847,41.5083,41.4847,41.5083,24380.0
2018-01-02 15:00:00,52.83,52.83,52.74,52.79,56134.0,41.5162,41.5162,41.4454,41.4847,56134.0
2018-01-02 15:05:00,52.78,52.82,52.74,52.8,124214.0,41.4769,41.5083,41.4454,41.4926,124214.0
2018-01-02 15:10:00,52.8,52.8,52.76,52.77,40824.0,41.4926,41.4926,41.4612,41.469,40824.0
2018-01-02 15:15:00,52.77,52.8,52.74,52.78,83346.0,41.469,41.4926,41.4454,41.4769,83346.0
2018-01-02 15:20:00,52.77,52.77,52.72,52.74,38530.0,41.469,41.469,41.4297,41.4454,38530.0
2018-01-02 15:25:00,52.74,52.78,52.74,52.77,59314.0,41.4454,41.4769,41.4454,41.469,59314.0
2018-01-02 15:30:00,52.76,52.77,52.69,52.69,45180.0,41.4612,41.469,41.4061,41.4061,45180.0
2018-01-02 15:35:00,52.7,52.76,52.69,52.74,36154.0,41.414,41.4612,41.4061,41.4454,36154.0
2018-01-02 15:40:00,52.74,52.75,52.69,52.72,126306.0,41.4454,41.4533,41.4061,41.4297,126306.0
2018-01-02 15:45:00,52.71,52.72,52.67,52.68,59708.0,41.4219,41.4297,41.3904,41.3983,59708.0
2018-01-02 15:50:00,52.69,52.69,52.64,52.65,206396.0,41.4061,41.4061,41.3669,41.3747,206396.0
2018-01-02 15:55:00,52.65,52.76,52.65,52.75,321462.0,41.3747,41.4612,41.3747,41.4533,321462.0
2018-01-03 09:30:00,51.49,52.7,51.49,52.66,300572.0,40.4631,41.414,40.4631,41.3826,300572.0
2018-01-03 09:35:00,52.69,53.43,52.63,53.35,271644.0,41.4061,41.9877,41.359,41.9248,271644.0
2018-01-03 09:40:00,53.31,53.79,53.29,53.41,255890.0,41.8934,42.2706,41.8777,41.972,255890.0
2018-01-03 09:45:00,53.43,53.48,53.22,53.33,135080.0,41.9877,42.027,41.8226,41.9091,135080.0
2018-01-03 09:50:00,53.35,53.4,53.24,53.25,130066.0,41.9248,41.9641,41.8384,41.8462,130066.0
2018-01-03 09:55:00,53.27,53.33,53.22,53.29,61080.0,41.8619,41.9091,41.8226,41.8777,61080.0
2018-01-03 10:00:00,53.27,53.28,53.1,53.23,52168.0,41.8619,41.8698,41.7283,41.8305,52168.0
2018-01-03 10:05:00,53.23,53.27,53.13,53.13,32810.0,41.8305,41.8619,41.7519,41.7519,32810.0
2018-01-03 10:10:00,53.16,53.26,53.16,53.24,84278.0,41.7755,41.8541,41.7755,41.8384,84278.0
2018-01-03 10:15:00,53.24,53.24,53.07,53.07,45442.0,41.8384,41.8384,41.7048,41.7048,45442.0
2018-01-03 10:20:00,53.09,53.1,52.95,53.1,30222.0,41.7205,41.7283,41.6105,41.7283,30222.0
2018-01-03 10:25:00,53.14,53.25,53.12,53.24,69794.0,41.7598,41.8462,41.7441,41.8384,69794.0
2018-01-03 10:30:00,53.24,53.25,53.13,53.16,92228.0,41.8384,41.8462,41.7519,41.7755,92228.0
2018-01-03 10:35:00,53.16,53.23,53.15,53.17,75416.0,41.7755,41.8305,41.7676,41.7834,75416.0
2018-01-03 10:40:00,53.16,53.28,53.16,53.25,59034.0,41.7755,41.8698,41.7755,41.8462,59034.0
2018-01-03 10:45:00,53.24,53.27,53.12,53.19,299694.0,41.8384,41.8619,41.7441,41.7991,299694.0
2018-01-03 10:50:00,53.22,53.27,53.2,53.21,31758.0,41.8226,41.8619,41.8069,41.8148,31758.0
2018-01-03 10:55:00,53.22,53.26,53.21,53.24,67306.0,41.8226,41.8541,41.8148,41.8384,67306.0
2018-01-03 11:00:00,53.26,53.27,53.18,53.26,97266.0,41.8541,41.8619,41.7912,41.8541,97266.0
2018-01-03 11:05:00,53.24,53.33,53.21,53.27,77100.0,41.8384,41.9091,41.8148,41.8619,77100.0
2018-01-03 11:10:00,53.26,53.33,53.25,53.32,91382.0,41.8541,41.9091,41.8462,41.9012,91382.0
2018-01-03 11:15:00,53.32,53.55,53.31,53.52,88794.0,41.9012,42.082,41.8934,42.0584,88794.0
2018-01-03 11:20:00,53.55,53.76,53.55,53.76,81804.0,42.082,42.247,42.082,42.247,81804.0
2018-01-03 11:25:00,53.77,53.83,53.72,53.79,84102.0,42.2549,42.302,42.2156,42.2706,84102.0
2018-01-03 11:30:00,53.82,53.89,53.71,53.88,87500.0,42.2942,42.3492,42.2077,42.3413,87500.0
2018-01-03 11:35:00,53.88,53.92,53.85,53.88,48746.0,42.3413,42.3727,42.3177,42.3413,48746.0
2018-01-03 11:40:00,53.88,54.02,53.84,53.88,112448.0,42.3413,42.4513,42.3099,42.3413,112448.0
2018-01-03 11:45:00,53.88,54.02,53.84,53.94,66012.0,42.3413,42.4513,42.3099,42.3885,66012.0
2018-01-03 11:50:00,53.92,53.97,53.88,53.93,67404.0,42.3727,42.412,42.3413,42.3806,67404.0
2018-01-03 11:55:00,53.92,53.93,53.85,53.85,83246.0,42.3727,42.3806,42.3177,42.3177,83246.0
2018-01-03 12:00:00,53.85,53.87,53.7,53.71,60212.0,42.3177,42.3334,42.1999,42.2077,60212.0
2018-01-03 12:05:00,53.69,53.71,53.63,53.69,35898.0,42.192,42.2077,42.1448,42.192,35898.0
2018-01-03 12:10:00,53.67,53.78,53.67,53.72,33740.0,42.1763,42.2627,42.1763,42.2156,33740.0
2018-01-03 12:15:00,53.72,53.76,53.68,53.76,13564.0,42.2156,42.247,42.1841,42.247,13564.0
2018-01-03 12:20:00,53.77,53.84,53.65,53.66,45408.0,42.2549,42.3099,42.1606,42.1684,45408.0
2018-01-03 12:25:00,53.68,53.71,53.65,53.65,18282.0,42.1841,42.2077,42.1606,42.1606,18282.0
2018-01-03 12:30:00,53.65,53.66,53.44,53.55,91152.0,42.1606,42.1684,41.9955,42.082,91152.0
2018-01-03 12:35:00,53.55,53.57,53.49,53.54,33774.0,42.082,42.0977,42.0348,42.0741,33774.0
2018-01-03 12:40:00,53.54,53.69,53.54,53.67,49374.0,42.0741,42.192,42.0741,42.1763,49374.0
2018-01-03 12:45:00,53.66,53.74,53.65,53.68,48980.0,42.1684,42.2313,42.1606,42.1841,48980.0
2018-01-03 12:50:00,53.68,53.71,53.66,53.68,35772.0,42.1841,42.2077,42.1684,42.1841,35772.0
2018-01-03 12:55:00,53.69,53.71,53.66,53.71,56832.0,42.192,42.2077,42.1684,42.2077,56832.0
2018-01-03 13:00:00,53.7,53.77,53.65,53.77,57830.0,42.1999,42.2549,42.1606,42.2549,57830.0
2018-01-03 13:05:00,53.77,53.85,53.66,53.67,80080.0,42.2549,42.3177,42.1684,42.1763,80080.0
2018-01-03 13:10:00,53.66,53.7,53.63,53.68,16750.0,42.1684,42.1999,42.1448,42.1841,16750.0
2018-01-03 13:15:00,53.69,53.72,53.64,53.67,14120.0,42.192,42.2156,42.1527,42.1763,14120.0
2018-01-03 13:20:00,53.67,53.77,53.66,53.75,34450.0,42.1763,42.2549,42.1684,42.2391,34450.0
2018-01-03 13:25:00,53.74,53.74,53.65,53.7,94766.0,42.2313,42.2313,42.1606,42.1999,94766.0
2018-01-03 13:30:00,53.7,53.88,53.7,53.88,157824.0,42.1999,42.3413,42.1999,42.3413,157824.0
2018-01-03 13:35:00,53.88,53.96,53.85,53.85,68368.0,42.3413,42.4042,42.3177,42.3177,68368.0
2018-01-03 13:40:00,53.84,53.89,53.84,53.87,32868.0,42.3099,42.3492,42.3099,42.3334,32868.0
2018-01-03 13:45:00,53.88,53.92,53.84,53.92,54176.0,42.3413,42.3727,42.3099,42.3727,54176.0
2018-01-03 13:50:00,53.91,53.91,53.84,53.88,40868.0,42.3649,42.3649,42.3099,42.3413,40868.0
2018-01-03 13:55:00,53.87,53.89,53.82,53.83,25614.0,42.3334,42.3492,42.2942,42.302,25614.0
2018-01-03 14:00:00,53.84,53.86,53.82,53.84,28252.0,42.3099,42.3256,42.2942,42.3099,28252.0
2018-01-03 14:05:00,53.84,53.91,53.82,53.89,45802.0,42.3099,42.3649,42.2942,42.3492,45802.0
2018-01-03 14:10:00,53.89,53.91,53.84,53.87,30276.0,42.3492,42.3649,42.3099,42.3334,30276.0
2018-01-03 14:15:00,53.87,53.91,53.87,53.88,37650.0,42.3334,42.3649,42.3334,42.3413,37650.0
2018-01-03 14:20:00,53.88,53.89,53.85,53.88,27760.0,42.3413,42.3492,42.3177,42.3413,27760.0
2018-01-03 14:25:00,53.88,53.89,53.79,53.85,38024.0,42.3413,42.3492,42.2706,42.3177,38024.0
2018-01-03 14:30:00,53.85,53.87,53.82,53.85,44864.0,42.3177,42.3334,42.2942,42.3177,44864.0
2018-01-03 14:35:00,53.85,53.94,53.82,53.93,45992.0,42.3177,42.3885,42.2942,42.3806,45992.0
2018-01-03 14:40:00,53.95,53.95,53.88,53.88,52924.0,42.3963,42.3963,42.3413,42.3413,52924.0
2018-01-03 14:45:00,53.9,53.94,53.87,53.92,40646.0,42.357,42.3885,42.3334,42.3727,40646.0
2018-01-03 14:50:00,53.93,53.97,53.85,53.85,71092.0,42.3806,42.412,42.3177,42.3177,71092.0
2018-01-03 14:55:00,53.87,54.0,53.85,53.97,106592.0,42.3334,42.4356,42.3177,42.412,106592.0
2018-01-03 15:00:00,53.96,53.96,53.89,53.92,66238.0,42.4042,42.4042,42.3492,42.3727,66238.0
2018-01-03 15:05:00,53.91,53.95,53.91,53.93,41132.0,42.3649,42.3963,42.3649,42.3806,41132.0
2018-01-03 15:10:00,53.93,54.05,53.93,54.0,63420.0,42.3806,42.4749,42.3806,42.4356,63420.0
2018-01-03 15:15:00,54.0,54.03,53.99,54.02,56946.0,42.4356,42.4592,42.4277,42.4513,56946.0
2018-01-03 15:20:00,54.02,54.13,54.02,54.09,144784.0,42.4513,42.5378,42.4513,42.5063,144784.0
2018-01-03 15:25:00,54.09,54.15,54.02,54.11,75926.0,42.5063,42.5535,42.4513,42.522,75926.0
2018-01-03 15:30:00,54.12,54.23,54.1,54.21,91514.0,42.5299,42.6163,42.5142,42.6006,91514.0
2018-01-03 15:35:00,54.21,54.24,54.16,54.22,123462.0,42.6006,42.6242,42.5613,42.6085,123462.0
2018-01-03 15:40:00,54.21,54.24,54.18,54.18,91190.0,42.6006,42.6242,42.5771,42.5771,91190.0
2018-01-03 15:45:00,54.19,54.25,54.19,54.21,76722.0,42.5849,42.6321,42.5849,42.6006,76722.0
2018-01-03 15:50:00,54.21,54.21,54.13,54.17,120202.0,42.6006,42.6006,42.5378,42.5692,120202.0
2018-01-03 15:55:00,54.17,54.2,54.06,54.09,201918.0,42.5692,42.5928,42.4828,42.5063,201918.0
2018-01-04 09:30:00,54.05,54.09,53.8,53.97,103190.0,42.4749,42.5063,42.2784,42.412,103190.0
2018-01-04 09:35:00,54.03,54.12,53.96,54.04,86002.0,42.4592,42.5299,42.4042,42.467,86002.0
2018-01-04 09:40:00,54.06,54.5,54.01,54.47,263344.0,42.4828,42.8285,42.4435,42.805,263344.0
2018-01-04 09:45:00,54.45,54.69,54.31,54.49,171956.0,42.7892,42.9778,42.6792,42.8207,171956.0
2018-01-04 09:50:00,54.49,54.68,54.38,54.63,90806.0,42.8207,42.97,42.7342,42.9307,90806.0
2018-01-04 09:55:00,54.63,54.8,54.59,54.77,141128.0,42.9307,43.0643,42.8993,43.0407,141128.0
2018-01-04 10:00:00,54.8,54.8,54.58,54.66,97112.0,43.0643,43.0643,42.8914,42.9543,97112.0
2018-01-04 10:05:00,54.65,54.75,54.64,54.68,56084.0,42.9464,43.025,42.9385,42.97,56084.0
2018-01-04 10:10:00,54.69,54.85,54.67,54.74,74054.0,42.9778,43.1036,42.9621,43.0171,74054.0
2018-01-04 10:15:00,54.76,54.76,54.68,54.76,40646.0,43.0328,43.0328,42.97,43.0328,40646.0
2018-01-04 10:20:00,54.76,54.77,54.63,54.63,47972.0,43.0328,43.0407,42.9307,42.9307,47972.0
2018-01-04 10:25:00,54.63,54.65,54.4,54.46,63038.0,42.9307,42.9464,42.7499,42.7971,63038.0
2018-01-04 10:30:00,54.48,54.49,54.43,54.44,52744.0,42.8128,42.8207,42.7735,42.7814,52744.0
2018-01-04 10:35:00,54.45,54.48,54.38,54.48,75838.0,42.7892,42.8128,42.7342,42.8128,75838.0
2018-01-04 10:40:00,54.48,54.49,54.29,54.35,62038.0,42.8128,42.8207,42.6635,42.7107,62038.0
2018-01-04 10:45:00,54.35,54.35,54.19,54.2,38602.0,42.7107,42.7107,42.5849,42.5928,38602.0
2018-01-04 10:50:00,54.18,54.22,54.15,54.22,24178.0,42.5771,42.6085,42.5535,42.6085,24178.0
2018-01-04 10:55:00,54.2,54.22,54.13,54.15,20326.0,42.5928,42.6085,42.5378,42.5535,20326.0
2018-01-04 11:00:00,54.16,54.2,54.13,54.18,11600.0,42.5613,42.5928,42.5378,42.5771,11600.0
2018-01-04 11:05:00,54.19,54.2,54.1,54.13,26468.0,42.5849,42.5928,42.5142,42.5378,26468.0
2018-01-04 11:10:00,54.12,54.13,53.96,53.96,47132.0,42.5299,42.5378,42.4042,42.4042,47132.0
2018-01-04 11:15:00,53.96,54.0,53.91,53.93,20892.0,42.4042,42.4356,42.3649,42.3806,20892.0
2018-01-04 11:20:00,53.94,53.95,53.79,53.91,31094.0,42.3885,42.3963,42.2706,42.3649,31094.0
2018-01-04 11:25:00,53.89,53.89,53.8,53.85,18888.0,42.3492,42.3492,42.2784,42.3177,18888.0
2018-01-04 11:30:00,53.85,53.87,53.79,53.81,19162.0,42.3177,42.3334,42.2706,42.2863,19162.0
2018-01-04 11:35:00,53.81,53.91,53.77,53.84,37150.0,42.2863,42.3649,42.2549,42.3099,37150.0
2018-01-04 11:40:00,53.83,53.85,53.74,53.85,37522.0,42.302,42.3177,42.2313,42.3177,37522.0
2018-01-04 11:45:00,53.85,54.02,53.8,53.81,16836.0,42.3177,42.4513,42.2784,42.2863,16836.0
2018-01-04 11:50:00,53.8,53.82,53.75,53.76,19350.0,42.2784,42.2942,42.2391,42.247,19350.0
2018-01-04 11:55:00,53.74,53.79,53.69,53.71,30318.0,42.2313,42.2706,42.192,42.2077,30318.0
2018-01-04 12:00:00,53.73,53.74,53.68,53.69,25016.0,42.2234,42.2313,42.1841,42.192,25016.0
2018-01-04 12:05:00,53.69,53.73,53.63,53.65,33136.0,42.192,42.2234,42.1448,42.1606,33136.0
2018-01-04 12:10:00,53.63,53.69,53.63,53.66,15760.0,42.1448,42.192,42.1448,42.1684,15760.0
2018-01-04 12:15:00,53.65,53.65,53.54,53.54,48600.0,42.1606,42.1606,42.0741,42.0741,48600.0
2018-01-04 12:20:00,53.54,53.55,53.49,53.5,24710.0,42.0741,42.082,42.0348,42.0427,24710.0
2018-01-04 12:25:00,53.5,53.51,53.47,53.49,35866.0,42.0427,42.0505,42.0191,42.0348,35866.0
2018-01-04 12:30:00,53.49,53.55,53.43,53.55,29820.0,42.0348,42.082,41.9877,42.082,29820.0
2018-01-04 12:35:00,53.55,53.69,53.54,53.67,20450.0,42.082,42.192,42.0741,42.1763,20450.0
2018-01-04 12:40:00,53.66,53.7,53.62,53.68,31006.0,42.1684,42.1999,42.137,42.1841,31006.0
2018-01-04 12:45:00,53.68,53.68,53.6,53.67,31022.0,42.1841,42.1841,42.1213,42.1763,31022.0
2018-01-04 12:50:00,53.66,53.77,53.65,53.77,22388.0,42.1684,42.2549,42.1606,42.2549,22388.0
2018-01-04 12:55:00,53.74,53.8,53.71,53.8,47932.0,42.2313,42.2784,42.2077,42.2784,47932.0
2018-01-04 13:00:00,53.8,53.8,53.74,53.77,29154.0,42.2784,42.2784,42.2313,42.2549,29154.0
2018-01-04 13:05:00,53.77,53.81,53.76,53.81,12950.0,42.2549,42.2863,42.247,42.2863,12950.0
2018-01-04 13:10:00,53.79,53.8,53.74,53.76,23900.0,42.2706,42.2784,42.2313,42.247,23900.0
2018-01-04 13:15:00,53.76,53.8,53.76,53.79,8692.0,42.247,42.2784,42.247,42.2706,8692.0
2018-01-04 13:20:00,53.77,53.84,53.74,53.79,24158.0,42.2549,42.3099,42.2313,42.2706,24158.0
2018-01-04 13:25:00,53.78,53.8,53.75,53.79,15382.0,42.2627,42.2784,42.2391,42.2706,15382.0
2018-01-04 13:30:00,53.8,53.8,53.75,53.76,11600.0,42.2784,42.2784,42.2391,42.247,11600.0
2018-01-04 13:35:00,53.77,53.93,53.77,53.93,52416.0,42.2549,42.3806,42.2549,42.3806,52416.0
2018-01-04 13:40:00,53.93,53.93,53.88,53.88,12686.0,42.3806,42.3806,42.3413,42.3413,12686.0
2018-01-04 13:45:00,53.89,53.93,53.86,53.93,18756.0,42.3492,42.3806,42.3256,42.3806,18756.0
2018-01-04 13:50:00,53.93,53.97,53.92,53.97,46780.0,42.3806,42.412,42.3727,42.412,46780.0
2018-01-04 13:55:00,53.97,54.05,53.95,54.02,50824.0,42.412,42.4749,42.3963,42.4513,50824.0
2018-01-04 14:00:00,54.02,54.02,53.97,53.99,65742.0,42.4513,42.4513,42.412,42.4277,65742.0
2018-01-04 14:05:00,53.99,54.09,53.98,54.08,65756.0,42.4277,42.5063,42.4199,42.4985,65756.0
2018-01-04 14:10:00,54.07,54.08,53.98,53.99,115922.0,42.4906,42.4985,42.4199,42.4277,115922.0
2018-01-04 14:15:00,53.99,54.06,53.97,53.99,187572.0,42.4277,42.4828,42.412,42.4277,187572.0
2018-01-04 14:20:00,53.99,53.99,53.85,53.85,69754.0,42.4277,42.4277,42.3177,42.3177,69754.0
2018-01-04 14:25:00,53.85,53.96,53.85,53.92,26564.0,42.3177,42.4042,42.3177,42.3727,26564.0
2018-01-04 14:30:00,53.91,53.96,53.89,53.91,33756.0,42.3649,42.4042,42.3492,42.3649,33756.0
2018-01-04 14:35:00,53.92,53.92,53.85,53.88,61952.0,42.3727,42.3727,42.3177,42.3413,61952.0
2018-01-04 14:40:00,53.87,53.88,53.73,53.82,111552.0,42.3334,42.3413,42.2234,42.2942,111552.0
2018-01-04 14:45:00,53.83,53.85,53.68,53.78,48262.0,42.302,42.3177,42.1841,42.2627,48262.0
2018-01-04 14:50:00,53.78,53.79,53.71,53.75,45080.0,42.2627,42.2706,42.2077,42.2391,45080.0
2018-01-04 14:55:00,53.76,53.8,53.75,53.79,26108.0,42.247,42.2784,42.2391,42.2706,26108.0
2018-01-04 15:00:00,53.79,53.81,53.73,53.77,60156.0,42.2706,42.2863,42.2234,42.2549,60156.0
2018-01-04 15:05:00,53.76,53.77,53.69,53.7,75608.0,42.247,42.2549,42.192,42.1999,75608.0
2018-01-04 15:10:00,53.73,53.74,53.67,53.67,58908.0,42.2234,42.2313,42.1763,42.1763,58908.0
2018-01-04 15:15:00,53.68,53.71,53.65,53.68,60814.0,42.1841,42.2077,42.1606,42.1841,60814.0
2018-01-04 15:20:00,53.69,53.69,53.58,53.59,93720.0,42.192,42.192,42.1056,42.1134,93720.0
2018-01-04 15:25:00,53.59,53.6,53.46,53.49,122174.0,42.1134,42.1213,42.0112,42.0348,122174.0
2018-01-04 15:30:00,53.49,53.62,53.48,53.61,98564.0,42.0348,42.137,42.027,42.1291,98564.0
2018-01-04 15:35:00,53.6,53.73,53.59,53.71,191300.0,42.1213,42.2234,42.1134,42.2077,191300.0
2018-01-04 15:40:00,53.71,53.75,53.67,53.71,176600.0,42.2077,42.2391,42.1763,42.2077,176600.0
2018-01-04 15:45:00,53.71,53.82,53.7,53.82,295514.0,42.2077,42.2942,42.1999,42.2942,295514.0
2018-01-04 15:50:00,53.82,53.84,53.66,53.66,365940.0,42.2942,42.3099,42.1684,42.1684,365940.0
2018-01-04 15:55:00,53.67,53.77,53.67,53.72,821502.0,42.1763,42.2549,42.1763,42.2156,821502.0
2018-01-05 09:30:00,54.42,54.5,54.15,54.32,1420026.0,42.7657,42.8285,42.5535,42.6871,1420026.0
2018-01-05 09:35:00,54.32,54.35,54.19,54.28,890466.0,42.6871,42.7107,42.5849,42.6556,890466.0
2018-01-05 09:40:00,54.27,54.38,50.85,54.36,919154.0,42.6478,42.7342,39.9602,42.7185,919154.0
2018-01-05 09:45:00,54.35,54.45,54.31,54.38,753372.0,42.7107,42.7892,42.6792,42.7342,753372.0
2018-01-05 09:50:00,54.38,54.43,54.36,54.38,437558.0,42.7342,42.7735,42.7185,42.7342,437558.0
2018-01-05 09:55:00,54.38,54.57,54.36,54.56,516998.0,42.7342,42.8835,42.7185,42.8757,516998.0
2018-01-05 10:00:00,54.57,54.74,54.55,54.73,742618.0,42.8835,43.0171,42.8678,43.0093,742618.0
2018-01-05 10:05:00,54.72,54.87,54.55,54.56,395858.0,43.0014,43.1193,42.8678,42.8757,395858.0
2018-01-05 10:10:00,54.57,54.78,54.54,54.64,354782.0,42.8835,43.0486,42.86,42.9385,354782.0
2018-01-05 10:15:00,54.63,54.66,54.47,54.49,371564.0,42.9307,42.9543,42.805,42.8207,371564.0
2018-01-05 10:20:00,54.48,54.55,54.37,54.37,251286.0,42.8128,42.8678,42.7264,42.7264,251286.0
2018-01-05 10:25:00,54.35,54.39,54.33,54.35,147458.0,42.7107,42.7421,42.6949,42.7107,147458.0
2018-01-05 10:30:00,54.35,54.4,54.33,54.34,203994.0,42.7107,42.7499,42.6949,42.7028,203994.0
2018-01-05 10:35:00,54.34,54.37,54.25,54.31,543870.0,42.7028,42.7264,42.6321,42.6792,543870.0
2018-01-05 10:40:00,54.31,54.33,54.12,54.19,386368.0,42.6792,42.6949,42.5299,42.5849,386368.0
2018-01-05 10:45:00,54.21,54.26,54.15,54.23,110416.0,42.6006,42.6399,42.5535,42.6163,110416.0
2018-01-05 10:50:00,54.22,54.31,54.19,54.22,86362.0,42.6085,42.6792,42.5849,42.6085,86362.0
2018-01-05 10:55:00,54.2,54.24,54.1,54.17,158106.0,42.5928,42.6242,42.5142,42.5692,158106.0
2018-01-05 11:00:00,54.16,54.24,54.05,54.24,195586.0,42.5613,42.6242,42.4749,42.6242,195586.0
2018-01-05 11:05:00,54.23,54.27,54.16,54.25,70458.0,42.6163,42.6478,42.5613,42.6321,70458.0
2018-01-05 11:10:00,54.24,54.29,54.23,54.27,153508.0,42.6242,42.6635,42.6163,42.6478,153508.0
2018-01-05 11:15:00,54.26,54.27,54.23,54.26,193476.0,42.6399,42.6478,42.6163,42.6399,193476.0
2018-01-05 11:20:00,54.25,54.35,54.25,54.25,144176.0,42.6321,42.7107,42.6321,42.6321,144176.0
2018-01-05 11:25:00,54.26,54.32,54.24,54.24,83852.0,42.6399,42.6871,42.6242,42.6242,83852.0
2018-01-05 11:30:00,54.24,54.25,54.05,54.13,188648.0,42.6242,42.6321,42.4749,42.5378,188648.0
2018-01-05 11:35:00,54.13,54.21,54.12,54.2,59672.0,42.5378,42.6006,42.5299,42.5928,59672.0
2018-01-05 11:40:00,54.21,54.24,54.18,54.18,85010.0,42.6006,42.6242,42.5771,42.5771,85010.0
2018-01-05 11:45:00,54.19,54.3,54.18,54.24,210098.0,42.5849,42.6714,42.5771,42.6242,210098.0
2018-01-05 11:50:00,54.24,54.24,54.15,54.16,82156.0,42.6242,42.6242,42.5535,42.5613,82156.0
2018-01-05 11:55:00,54.16,54.21,54.1,54.18,101864.0,42.5613,42.6006,42.5142,42.5771,101864.0
2018-01-05 12:00:00,54.18,54.23,54.14,54.18,61256.0,42.5771,42.6163,42.5456,42.5771,61256.0
2018-01-05 12:05:00,54.18,54.22,54.12,54.16,76208.0,42.5771,42.6085,42.5299,42.5613,76208.0
2018-01-05 12:10:00,54.17,54.21,54.13,54.13,78860.0,42.5692,42.6006,42.5378,42.5378,78860.0
2018-01-05 12:15:00,54.12,54.16,54.1,54.13,60312.0,42.5299,42.5613,42.5142,42.5378,60312.0
2018-01-05 12:20:00,54.12,54.19,54.1,54.13,49564.0,42.5299,42.5849,42.5142,42.5378,49564.0
2018-01-05 12:25:00,54.15,54.21,54.11,54.17,65982.0,42.5535,42.6006,42.522,42.5692,65982.0
2018-01-05 12:30:00,54.17,54.21,54.15,54.2,64702.0,42.5692,42.6006,42.5535,42.5928,64702.0
2018-01-05 12:35:00,54.2,54.31,54.19,54.3,375314.0,42.5928,42.6792,42.5849,42.6714,375314.0
2018-01-05 12:40:00,54.3,54.37,54.21,54.26,120892.0,42.6714,42.7264,42.6006,42.6399,120892.0
2018-01-05 12:45:00,54.25,54.27,54.1,54.11,130776.0,42.6321,42.6478,42.5142,42.522,130776.0
2018-01-05 12:50:00,54.11,54.15,54.05,54.13,110400.0,42.522,42.5535,42.4749,42.5378,110400.0
2018-01-05 12:55:00,54.13,54.18,54.13,54.17,50038.0,42.5378,42.5771,42.5378,42.5692,50038.0
2018-01-05 13:00:00,54.17,54.19,54.11,54.13,139138.0,42.5692,42.5849,42.522,42.5378,139138.0
2018-01-05 13:05:00,54.13,54.24,54.12,54.21,86322.0,42.5378,42.6242,42.5299,42.6006,86322.0
2018-01-05 13:10:00,54.21,54.22,54.15,54.16,55640.0,42.6006,42.6085,42.5535,42.5613,55640.0
2018-01-05 13:15:00,54.16,54.2,54.16,54.19,41728.0,42.5613,42.5928,42.5613,42.5849,41728.0
2018-01-05 13:20:00,54.19,54.28,54.17,54.22,192992.0,42.5849,42.6556,42.5692,42.6085,192992.0
2018-01-05 13:25:00,54.22,54.25,54.19,54.24,105052.0,42.6085,42.6321,42.5849,42.6242,105052.0
2018-01-05 13:30:00,54.23,54.26,54.21,54.24,90668.0,42.6163,42.6399,42.6006,42.6242,90668.0
2018-01-05 13:35:00,54.24,54.24,54.13,54.14,92830.0,42.6242,42.6242,42.5378,42.5456,92830.0
2018-01-05 13:40:00,54.15,54.17,54.13,54.15,65000.0,42.5535,42.5692,42.5378,42.5535,65000.0
2018-01-05 13:45:00,54.16,54.22,54.08,54.08,162408.0,42.5613,42.6085,42.4985,42.4985,162408.0
2018-01-05 13:50:00,54.07,54.08,54.02,54.07,138674.0,42.4906,42.4985,42.4513,42.4906,138674.0
2018-01-05 13:55:00,54.07,54.1,54.05,54.09,38740.0,42.4906,42.5142,42.4749,42.5063,38740.0
2018-01-05 14:00:00,54.09,54.09,54.02,54.06,81086.0,42.5063,42.5063,42.4513,42.4828,81086.0
2018-01-05 14:05:00,54.05,54.06,53.8,53.95,466798.0,42.4749,42.4828,42.2784,42.3963,466798.0
2018-01-05 14:10:00,53.94,53.97,53.91,53.97,100854.0,42.3885,42.412,42.3649,42.412,100854.0
2018-01-05 14:15:00,53.96,53.97,53.92,53.92,103786.0,42.4042,42.412,42.3727,42.3727,103786.0
2018-01-05 14:20:00,53.94,53.95,53.91,53.92,119566.0,42.3885,42.3963,42.3649,42.3727,119566.0
2018-01-05 14:25:00,53.93,53.96,53.89,53.93,128828.0,42.3806,42.4042,42.3492,42.3806,128828.0
2018-01-05 14:30:00,53.93,53.95,53.87,53.88,235758.0,42.3806,42.3963,42.3334,42.3413,235758.0
2018-01-05 14:35:00,53.88,53.97,53.87,53.92,120236.0,42.3413,42.412,42.3334,42.3727,120236.0
2018-01-05 14:40:00,53.94,53.95,53.88,53.88,57884.0,42.3885,42.3963,42.3413,42.3413,57884.0
2018-01-05 14:45:00,53.88,53.92,53.85,53.85,58148.0,42.3413,42.3727,42.3177,42.3177,58148.0
2018-01-05 14:50:00,53.87,53.89,53.82,53.82,94984.0,42.3334,42.3492,42.2942,42.2942,94984.0
2018-01-05 14:55:00,53.83,53.89,53.82,53.88,137238.0,42.302,42.3492,42.2942,42.3413,137238.0
2018-01-05 15:00:00,53.88,53.95,53.84,53.94,111530.0,42.3413,42.3963,42.3099,42.3885,111530.0
2018-01-05 15:05:00,53.95,53.98,53.93,53.96,75192.0,42.3963,42.4199,42.3806,42.4042,75192.0
2018-01-05 15:10:00,53.96,54.02,53.94,53.99,129772.0,42.4042,42.4513,42.3885,42.4277,129772.0
2018-01-05 15:15:00,53.99,54.22,53.98,54.21,157330.0,42.4277,42.6085,42.4199,42.6006,157330.0
2018-01-05 15:20:00,54.2,54.24,54.15,54.22,174904.0,42.5928,42.6242,42.5535,42.6085,174904.0
2018-01-05 15:25:00,54.23,54.24,54.16,54.17,128248.0,42.6163,42.6242,42.5613,42.5692,128248.0
2018-01-05 15:30:00,54.17,54.17,54.11,54.15,129078.0,42.5692,42.5692,42.522,42.5535,129078.0
2018-01-05 15:35:00,54.15,54.16,54.1,54.15,181976.0,42.5535,42.5613,42.5142,42.5535,181976.0
2018-01-05 15:40:00,54.15,54.16,54.12,54.13,268262.0,42.5535,42.5613,42.5299,42.5378,268262.0
2018-01-05 15:45:00,54.13,54.16,54.12,54.13,236452.0,42.5378,42.5613,42.5299,42.5378,236452.0
2018-01-05 15:50:00,54.13,54.27,54.13,54.27,433258.0,42.5378,42.6478,42.5378,42.6478,433258.0
2018-01-05 15:55:00,54.26,54.27,54.14,54.22,608298.0,42.6399,42.6478,42.5456,42.6085,608298.0
2018-01-08 09:30:00,54.23,54.23,53.9,53.9,116124.0,42.6163,42.6163,42.357,42.357,116124.0
2018-01-08 09:35:00,53.95,53.95,53.81,53.87,109114.0,42.3963,42.3963,42.2863,42.3334,109114.0
2018-01-08 09:40:00,53.87,54.15,53.86,54.06,207104.0,42.3334,42.5535,42.3256,42.4828,207104.0
2018-01-08 09:45:00,54.05,54.08,53.91,54.08,107170.0,42.4749,42.4985,42.3649,42.4985,107170.0
2018-01-08 09:50:00,54.1,54.15,53.93,53.95,94206.0,42.5142,42.5535,42.3806,42.3963,94206.0
2018-01-08 09:55:00,53.94,53.98,53.88,53.94,292192.0,42.3885,42.4199,42.3413,42.3885,292192.0
2018-01-08 10:00:00,53.96,54.02,53.9,54.02,173838.0,42.4042,42.4513,42.357,42.4513,173838.0
2018-01-08 10:05:00,54.02,54.27,54.02,54.13,89192.0,42.4513,42.6478,42.4513,42.5378,89192.0
2018-01-08 10:10:00,54.13,54.15,53.99,54.0,136016.0,42.5378,42.5535,42.4277,42.4356,136016.0
2018-01-08 10:15:00,53.98,54.08,53.98,54.02,74694.0,42.4199,42.4985,42.4199,42.4513,74694.0
2018-01-08 10:20:00,54.01,54.07,53.99,54.02,36160.0,42.4435,42.4906,42.4277,42.4513,36160.0
2018-01-08 10:25:00,54.02,54.05,53.99,54.0,64536.0,42.4513,42.4749,42.4277,42.4356,64536.0
2018-01-08 10:30:00,54.01,54.08,53.98,54.05,181304.0,42.4435,42.4985,42.4199,42.4749,181304.0
2018-01-08 10:35:00,54.06,54.13,54.04,54.1,43772.0,42.4828,42.5378,42.467,42.5142,43772.0
2018-01-08 10:40:00,54.1,54.1,54.05,54.07,38100.0,42.5142,42.5142,42.4749,42.4906,38100.0
2018-01-08 10:45:00,54.07,54.09,53.99,54.0,157052.0,42.4906,42.5063,42.4277,42.4356,157052.0
2018-01-08 10:50:00,54.0,54.04,53.97,53.99,76050.0,42.4356,42.467,42.412,42.4277,76050.0
2018-01-08 10:55:00,54.0,54.1,53.98,54.0,108150.0,42.4356,42.5142,42.4199,42.4356,108150.0
2018-01-08 11:00:00,54.01,54.09,53.99,54.08,79620.0,42.4435,42.5063,42.4277,42.4985,79620.0
2018-01-08 11:05:00,54.07,54.07,54.0,54.01,54090.0,42.4906,42.4906,42.4356,42.4435,54090.0
2018-01-08 11:10:00,54.02,54.07,53.97,54.07,36968.0,42.4513,42.4906,42.412,42.4906,36968.0
2018-01-08 11:15:00,54.06,54.07,53.97,54.01,61698.0,42.4828,42.4906,42.412,42.4435,61698.0
2018-01-08 11:20:00,54.01,54.05,54.01,54.05,10690.0,42.4435,42.4749,42.4435,42.4749,10690.0
2018-01-08 11:25:00,54.04,54.07,53.98,54.05,157732.0,42.467,42.4906,42.4199,42.4749,157732.0
2018-01-08 11:30:00,54.06,54.17,54.02,54.13,97690.0,42.4828,42.5692,42.4513,42.5378,97690.0
2018-01-08 11:35:00,54.1,54.19,54.1,54.17,46356.0,42.5142,42.5849,42.5142,42.5692,46356.0
2018-01-08 11:40:00,54.18,54.18,54.13,54.16,38686.0,42.5771,42.5771,42.5378,42.5613,38686.0
2018-01-08 11:45:00,54.17,54.18,54.1,54.1,24490.0,42.5692,42.5771,42.5142,42.5142,24490.0
2018-01-08 11:50:00,54.1,54.21,54.09,54.21,76040.0,42.5142,42.6006,42.5063,42.6006,76040.0
2018-01-08 11:55:00,54.2,54.26,54.18,54.2,67964.0,42.5928,42.6399,42.5771,42.5928,67964.0
2018-01-08 12:00:00,54.2,54.23,54.19,54.23,47574.0,42.5928,42.6163,42.5849,42.6163,47574.0
2018-01-08 12:05:00,54.22,54.23,54.17,54.19,92182.0,42.6085,42.6163,42.5692,42.5849,92182.0
2018-01-08 12:10:00,54.2,54.21,54.14,54.2,34802.0,42.5928,42.6006,42.5456,42.5928,34802.0
2018-01-08 12:15:00,54.18,54.18,54.1,54.15,22712.0,42.5771,42.5771,42.5142,42.5535,22712.0
2018-01-08 12:20:00,54.13,54.14,54.1,54.12,10188.0,42.5378,42.5456,42.5142,42.5299,10188.0
2018-01-08 12:25:00,54.13,54.15,54.1,54.1,25052.0,42.5378,42.5535,42.5142,42.5142,25052.0
2018-01-08 12:30:00,54.12,54.12,54.05,54.07,57026.0,42.5299,42.5299,42.4749,42.4906,57026.0
2018-01-08 12:35:00,54.07,54.08,54.03,54.06,19804.0,42.4906,42.4985,42.4592,42.4828,19804.0
2018-01-08 12:40:00,54.06,54.09,54.04,54.05,39252.0,42.4828,42.5063,42.467,42.4749,39252.0
2018-01-08 12:45:00,54.04,54.09,54.01,54.07,17974.0,42.467,42.5063,42.4435,42.4906,17974.0
2018-01-08 12:50:00,54.07,54.07,54.02,54.07,13380.0,42.4906,42.4906,42.4513,42.4906,13380.0
2018-01-08 12:55:00,54.07,54.15,54.02,54.12,62582.0,42.4906,42.5535,42.4513,42.5299,62582.0
2018-01-08 13:00:00,54.12,54.12,54.02,54.02,13966.0,42.5299,42.5299,42.4513,42.4513,13966.0
2018-01-08 13:05:00,54.02,54.03,53.99,53.99,22088.0,42.4513,42.4592,42.4277,42.4277,22088.0
2018-01-08 13:10:00,54.01,54.04,53.97,54.04,26230.0,42.4435,42.467,42.412,42.467,26230.0
2018-01-08 13:15:00,54.04,54.08,54.0,54.06,18400.0,42.467,42.4985,42.4356,42.4828,18400.0
2018-01-08 13:20:00,54.05,54.17,54.05,54.15,64882.0,42.4749,42.5692,42.4749,42.5535,64882.0
2018-01-08 13:25:00,54.15,54.17,54.12,54.17,37308.0,42.5535,42.5692,42.5299,42.5692,37308.0
2018-01-08 13:30:00,54.15,54.17,54.12,54.12,18630.0,42.5535,42.5692,42.5299,42.5299,18630.0
2018-01-08 13:35:00,54.11,54.18,54.11,54.15,14056.0,42.522,42.5771,42.522,42.5535,14056.0
2018-01-08 13:40:00,54.16,54.17,54.13,54.13,30932.0,42.5613,42.5692,42.5378,42.5378,30932.0
2018-01-08 13:45:00,54.15,54.15,54.1,54.11,25542.0,42.5535,42.5535,42.5142,42.522,25542.0
2018-01-08 13:50:00,54.11,54.13,54.08,54.09,19048.0,42.522,42.5378,42.4985,42.5063,19048.0
2018-01-08 13:55:00,54.08,54.11,54.06,54.06,25612.0,42.4985,42.522,42.4828,42.4828,25612.0
2018-01-08 14:00:00,54.07,54.09,54.04,54.09,48240.0,42.4906,42.5063,42.467,42.5063,48240.0
2018-01-08 14:05:00,54.07,54.13,54.07,54.08,21476.0,42.4906,42.5378,42.4906,42.4985,21476.0
2018-01-08 14:10:00,54.08,54.11,54.05,54.1,45262.0,42.4985,42.522,42.4749,42.5142,45262.0
2018-01-08 14:15:00,54.1,54.17,54.1,54.17,22670.0,42.5142,42.5692,42.5142,42.5692,22670.0
2018-01-08 14:20:00,54.16,54.19,54.14,54.19,41254.0,42.5613,42.5849,42.5456,42.5849,41254.0
2018-01-08 14:25:00,54.18,54.2,54.17,54.19,74640.0,42.5771,42.5928,42.5692,42.5849,74640.0
2018-01-08 14:30:00,54.19,54.24,54.17,54.19,125190.0,42.5849,42.6242,42.5692,42.5849,125190.0
2018-01-08 14:35:00,54.18,54.18,54.15,54.16,19756.0,42.5771,42.5771,42.5535,42.5613,19756.0
2018-01-08 14:40:00,54.17,54.19,54.16,54.16,25020.0,42.5692,42.5849,42.5613,42.5613,25020.0
2018-01-08 14:45:00,54.16,54.18,54.1,54.13,53448.0,42.5613,42.5771,42.5142,42.5378,53448.0
2018-01-08 14:50:00,54.15,54.16,54.1,54.13,37564.0,42.5535,42.5613,42.5142,42.5378,37564.0
2018-01-08 14:55:00,54.12,54.13,54.07,54.07,33936.0,42.5299,42.5378,42.4906,42.4906,33936.0
2018-01-08 15:00:00,54.08,54.09,54.04,54.05,26198.0,42.4985,42.5063,42.467,42.4749,26198.0
2018-01-08 15:05:00,54.05,54.07,54.03,54.04,25802.0,42.4749,42.4906,42.4592,42.467,25802.0
2018-01-08 15:10:00,54.03,54.07,54.01,54.06,62204.0,42.4592,42.4906,42.4435,42.4828,62204.0
2018-01-08 15:15:00,54.07,54.1,54.07,54.08,31880.0,42.4906,42.5142,42.4906,42.4985,31880.0
2018-01-08 15:20:00,54.08,54.1,54.06,54.09,30674.0,42.4985,42.5142,42.4828,42.5063,30674.0
2018-01-08 15:25:00,54.09,54.12,54.08,54.12,33002.0,42.5063,42.5299,42.4985,42.5299,33002.0
2018-01-08 15:30:00,54.12,54.18,54.12,54.17,69452.0,42.5299,42.5771,42.5299,42.5692,69452.0
2018-01-08 15:35:00,54.17,54.18,54.15,54.16,62322.0,42.5692,42.5771,42.5535,42.5613,62322.0
2018-01-08 15:40:00,54.15,54.18,54.12,54.17,61778.0,42.5535,42.5771,42.5299,42.5692,61778.0
2018-01-08 15:45:00,54.17,54.23,54.17,54.2,117134.0,42.5692,42.6163,42.5692,42.5928,117134.0
2018-01-08 15:50:00,54.21,54.26,54.2,54.23,145378.0,42.6006,42.6399,42.5928,42.6163,145378.0
2018-01-08 15:55:00,54.22,54.25,54.21,54.23,328924.0,42.6085,42.6321,42.6006,42.6163,328924.0
2018-01-09 09:30:00,54.28,54.35,54.17,54.2,62380.0,42.6556,42.7107,42.5692,42.5928,62380.0
2018-01-09 09:35:00,54.29,54.31,54.21,54.26,43400.0,42.6635,42.6792,42.6006,42.6399,43400.0
2018-01-09 09:40:00,54.27,54.27,54.09,54.09,20778.0,42.6478,42.6478,42.5063,42.5063,20778.0
2018-01-09 09:45:00,54.09,54.09,54.01,54.01,64904.0,42.5063,42.5063,42.4435,42.4435,64904.0
2018-01-09 09:50:00,54.02,54.13,53.99,54.12,61174.0,42.4513,42.5378,42.4277,42.5299,61174.0
2018-01-09 09:55:00,54.12,54.13,54.02,54.07,42408.0,42.5299,42.5378,42.4513,42.4906,42408.0
2018-01-09 10:00:00,54.06,54.1,53.95,53.98,130166.0,42.4828,42.5142,42.3963,42.4199,130166.0
2018-01-09 10:05:00,53.99,54.0,53.89,53.91,76774.0,42.4277,42.4356,42.3492,42.3649,76774.0
2018-01-09 10:10:00,53.89,54.0,53.85,53.93,137534.0,42.3492,42.4356,42.3177,42.3806,137534.0
2018-01-09 10:15:00,53.94,54.03,53.93,54.0,147788.0,42.3885,42.4592,42.3806,42.4356,147788.0
2018-01-09 10:20:00,53.99,54.01,53.88,53.98,120368.0,42.4277,42.4435,42.3413,42.4199,120368.0
2018-01-09 10:25:00,53.97,53.99,53.9,53.91,115442.0,42.412,42.4277,42.357,42.3649,115442.0
2018-01-09 10:30:00,53.93,54.02,53.91,53.92,34572.0,42.3806,42.4513,42.3649,42.3727,34572.0
2018-01-09 10:35:00,53.9,54.0,53.9,53.97,16862.0,42.357,42.4356,42.357,42.412,16862.0
2018-01-09 10:40:00,53.97,53.97,53.9,53.9,39764.0,42.412,42.412,42.357,42.357,39764.0
2018-01-09 10:45:00,53.91,53.96,53.88,53.96,93350.0,42.3649,42.4042,42.3413,42.4042,93350.0
2018-01-09 10:50:00,53.96,53.96,53.88,53.93,10748.0,42.4042,42.4042,42.3413,42.3806,10748.0
2018-01-09 10:55:00,53.92,53.94,53.9,53.92,22440.0,42.3727,42.3885,42.357,42.3727,22440.0
2018-01-09 11:00:00,53.93,53.98,53.9,53.96,19162.0,42.3806,42.4199,42.357,42.4042,19162.0
2018-01-09 11:05:00,53.95,53.97,53.92,53.95,11844.0,42.3963,42.412,42.3727,42.3963,11844.0
2018-01-09 11:10:00,53.95,54.08,53.92,54.04,63764.0,42.3963,42.4985,42.3727,42.467,63764.0
2018-01-09 11:15:00,54.04,54.08,54.01,54.05,36146.0,42.467,42.4985,42.4435,42.4749,36146.0
2018-01-09 11:20:00,54.06,54.07,54.02,54.06,16832.0,42.4828,42.4906,42.4513,42.4828,16832.0
2018-01-09 11:25:00,54.07,54.1,54.05,54.08,21800.0,42.4906,42.5142,42.4749,42.4985,21800.0
2018-01-09 11:30:00,54.08,54.08,54.01,54.03,19440.0,42.4985,42.4985,42.4435,42.4592,19440.0
2018-01-09 11:35:00,54.02,54.02,53.95,53.95,9606.0,42.4513,42.4513,42.3963,42.3963,9606.0
2018-01-09 11:40:00,53.96,53.98,53.92,53.94,9058.0,42.4042,42.4199,42.3727,42.3885,9058.0
2018-01-09 11:45:00,53.95,53.96,53.92,53.93,4486.0,42.3963,42.4042,42.3727,42.3806,4486.0
2018-01-09 11:50:00,53.94,53.99,53.93,53.99,12126.0,42.3885,42.4277,42.3806,42.4277,12126.0
2018-01-09 11:55:00,53.97,54.03,53.97,54.0,14400.0,42.412,42.4592,42.412,42.4356,14400.0
2018-01-09 12:00:00,53.99,54.01,53.94,53.95,14982.0,42.4277,42.4435,42.3885,42.3963,14982.0
2018-01-09 12:05:00,53.95,53.95,53.89,53.9,50956.0,42.3963,42.3963,42.3492,42.357,50956.0
2018-01-09 12:10:00,53.9,53.9,53.85,53.87,31128.0,42.357,42.357,42.3177,42.3334,31128.0
2018-01-09 12:15:00,53.88,53.92,53.86,53.88,33918.0,42.3413,42.3727,42.3256,42.3413,33918.0
2018-01-09 12:20:00,53.87,53.88,53.85,53.88,16018.0,42.3334,42.3413,42.3177,42.3413,16018.0
2018-01-09 12:25:00,53.88,53.88,53.85,53.85,15820.0,42.3413,42.3413,42.3177,42.3177,15820.0
2018-01-09 12:30:00,53.84,53.85,53.8,53.84,65906.0,42.3099,42.3177,42.2784,42.3099,65906.0
2018-01-09 12:35:00,53.86,53.88,53.85,53.88,15066.0,42.3256,42.3413,42.3177,42.3413,15066.0
2018-01-09 12:40:00,53.88,53.91,53.87,53.9,25060.0,42.3413,42.3649,42.3334,42.357,25060.0
2018-01-09 12:45:00,53.89,53.92,53.88,53.88,17044.0,42.3492,42.3727,42.3413,42.3413,17044.0
2018-01-09 12:50:00,53.89,53.93,53.89,53.93,14752.0,42.3492,42.3806,42.3492,42.3806,14752.0
2018-01-09 12:55:00,53.91,53.92,53.88,53.88,6204.0,42.3649,42.3727,42.3413,42.3413,6204.0
2018-01-09 13:00:00,53.9,53.92,53.89,53.89,11938.0,42.357,42.3727,42.3492,42.3492,11938.0
2018-01-09 13:05:00,53.89,53.92,53.88,53.9,11438.0,42.3492,42.3727,42.3413,42.357,11438.0
2018-01-09 13:10:00,53.88,53.92,53.87,53.92,14348.0,42.3413,42.3727,42.3334,42.3727,14348.0
2018-01-09 13:15:00,53.93,53.97,53.91,53.97,11180.0,42.3806,42.412,42.3649,42.412,11180.0
2018-01-09 13:20:00,53.97,54.01,53.97,53.99,6222.0,42.412,42.4435,42.412,42.4277,6222.0
2018-01-09 13:25:00,54.0,54.01,53.97,53.99,49480.0,42.4356,42.4435,42.412,42.4277,49480.0
2018-01-09 13:30:00,53.98,53.99,53.94,53.98,32742.0,42.4199,42.4277,42.3885,42.4199,32742.0
2018-01-09 13:35:00,53.98,53.99,53.93,53.93,18056.0,42.4199,42.4277,42.3806,42.3806,18056.0
2018-01-09 13:40:00,53.93,53.95,53.9,53.93,12692.0,42.3806,42.3963,42.357,42.3806,12692.0
2018-01-09 13:45:00,53.91,53.93,53.9,53.9,7362.0,42.3649,42.3806,42.357,42.357,7362.0
2018-01-09 13:50:00,53.92,53.92,53.89,53.92,6812.0,42.3727,42.3727,42.3492,42.3727,6812.0
2018-01-09 13:55:00,53.91,53.92,53.88,53.88,10800.0,42.3649,42.3727,42.3413,42.3413,10800.0
2018-01-09 14:00:00,53.88,53.91,53.87,53.88,13920.0,42.3413,42.3649,42.3334,42.3413,13920.0
2018-01-09 14:05:00,53.88,53.88,53.87,53.88,17124.0,42.3413,42.3413,42.3334,42.3413,17124.0
2018-01-09 14:10:00,53.88,53.88,53.84,53.86,54150.0,42.3413,42.3413,42.3099,42.3256,54150.0
2018-01-09 14:15:00,53.86,53.88,53.83,53.83,37462.0,42.3256,42.3413,42.302,42.302,37462.0
2018-01-09 14:20:00,53.83,53.88,53.82,53.84,46122.0,42.302,42.3413,42.2942,42.3099,46122.0
2018-01-09 14:25:00,53.85,53.86,53.8,53.8,58944.0,42.3177,42.3256,42.2784,42.2784,58944.0
2018-01-09 14:30:00,53.79,53.82,53.76,53.81,31350.0,42.2706,42.2942,42.247,42.2863,31350.0
2018-01-09 14:35:00,53.82,53.84,53.78,53.79,27048.0,42.2942,42.3099,42.2627,42.2706,27048.0
2018-01-09 14:40:00,53.79,53.87,53.79,53.87,20702.0,42.2706,42.3334,42.2706,42.3334,20702.0
2018-01-09 14:45:00,53.87,53.92,53.87,53.92,23018.0,42.3334,42.3727,42.3334,42.3727,23018.0
2018-01-09 14:50:00,53.91,53.93,53.88,53.9,21648.0,42.3649,42.3806,42.3413,42.357,21648.0
2018-01-09 14:55:00,53.9,53.91,53.88,53.88,67366.0,42.357,42.3649,42.3413,42.3413,67366.0
2018-01-09 15:00:00,53.88,53.88,53.82,53.83,14908.0,42.3413,42.3413,42.2942,42.302,14908.0
2018-01-09 15:05:00,53.84,53.9,53.83,53.88,19390.0,42.3099,42.357,42.302,42.3413,19390.0
2018-01-09 15:10:00,53.88,53.95,53.88,53.95,37738.0,42.3413,42.3963,42.3413,42.3963,37738.0
2018-01-09 15:15:00,53.95,53.96,53.88,53.88,28696.0,42.3963,42.4042,42.3413,42.3413,28696.0
2018-01-09 15:20:00,53.88,53.91,53.85,53.85,16396.0,42.3413,42.3649,42.3177,42.3177,16396.0
2018-01-09 15:25:00,53.85,53.88,53.85,53.85,16926.0,42.3177,42.3413,42.3177,42.3177,16926.0
2018-01-09 15:30:00,53.86,53.91,53.86,53.91,23300.0,42.3256,42.3649,42.3256,42.3649,23300.0
2018-01-09 15:35:00,53.91,53.94,53.9,53.93,32548.0,42.3649,42.3885,42.357,42.3806,32548.0
2018-01-09 15:40:00,53.93,53.96,53.92,53.95,49012.0,42.3806,42.4042,42.3727,42.3963,49012.0
2018-01-09 15:45:00,53.95,53.95,53.85,53.85,132826.0,42.3963,42.3963,42.3177,42.3177,132826.0
2018-01-09 15:50:00,53.85,53.88,53.82,53.88,92656.0,42.3177,42.3413,42.2942,42.3413,92656.0
2018-01-09 15:55:00,53.88,53.88,53.76,53.84,306290.0,42.3413,42.3413,42.247,42.3099,306290.0
2018-01-10 09:30:00,53.43,53.65,53.37,53.52,64872.0,41.9877,42.1606,41.9405,42.0584,64872.0
2018-01-10 09:35:00,53.55,53.73,53.55,53.63,73152.0,42.082,42.2234,42.082,42.1448,73152.0
2018-01-10 09:40:00,53.62,53.74,53.62,53.66,69344.0,42.137,42.2313,42.137,42.1684,69344.0
2018-01-10 09:45:00,53.64,53.67,53.48,53.5,122448.0,42.1527,42.1763,42.027,42.0427,122448.0
2018-01-10 09:50:00,53.49,53.6,53.45,53.54,143740.0,42.0348,42.1213,42.0034,42.0741,143740.0
2018-01-10 09:55:00,53.52,53.62,53.49,53.6,24088.0,42.0584,42.137,42.0348,42.1213,24088.0
2018-01-10 10:00:00,53.61,53.63,53.5,53.6,49834.0,42.1291,42.1448,42.0427,42.1213,49834.0
2018-01-10 10:05:00,53.58,53.66,53.55,53.66,26168.0,42.1056,42.1684,42.082,42.1684,26168.0
2018-01-10 10:10:00,53.66,53.75,53.63,53.66,58412.0,42.1684,42.2391,42.1448,42.1684,58412.0
2018-01-10 10:15:00,53.66,53.71,53.63,53.71,46272.0,42.1684,42.2077,42.1448,42.2077,46272.0
2018-01-10 10:20:00,53.67,53.72,53.59,53.59,22110.0,42.1763,42.2156,42.1134,42.1134,22110.0
2018-01-10 10:25:00,53.59,53.6,53.47,53.52,34244.0,42.1134,42.1213,42.0191,42.0584,34244.0
2018-01-10 10:30:00,53.53,53.58,53.5,53.52,12422.0,42.0663,42.1056,42.0427,42.0584,12422.0
2018-01-10 10:35:00,53.52,53.58,53.49,53.57,29994.0,42.0584,42.1056,42.0348,42.0977,29994.0
2018-01-10 10:40:00,53.56,53.57,53.5,53.52,19928.0,42.0898,42.0977,42.0427,42.0584,19928.0
2018-01-10 10:45:00,53.51,53.57,53.49,53.56,43334.0,42.0505,42.0977,42.0348,42.0898,43334.0
2018-01-10 10:50:00,53.55,53.55,53.49,53.51,35474.0,42.082,42.082,42.0348,42.0505,35474.0
2018-01-10 10:55:00,53.51,53.53,53.49,53.51,17558.0,42.0505,42.0663,42.0348,42.0505,17558.0
2018-01-10 11:00:00,53.5,53.52,53.49,53.5,56212.0,42.0427,42.0584,42.0348,42.0427,56212.0
2018-01-10 11:05:00,53.49,53.52,53.38,53.38,70640.0,42.0348,42.0584,41.9484,41.9484,70640.0
2018-01-10 11:10:00,53.37,53.46,53.37,53.46,30254.0,41.9405,42.0112,41.9405,42.0112,30254.0
2018-01-10 11:15:00,53.46,53.5,53.45,53.5,49756.0,42.0112,42.0427,42.0034,42.0427,49756.0
2018-01-10 11:20:00,53.49,53.52,53.49,53.51,38678.0,42.0348,42.0584,42.0348,42.0505,38678.0
2018-01-10 11:25:00,53.5,53.54,53.47,53.52,45166.0,42.0427,42.0741,42.0191,42.0584,45166.0
2018-01-10 11:30:00,53.5,53.51,53.42,53.44,44718.0,42.0427,42.0505,41.9798,41.9955,44718.0
2018-01-10 11:35:00,53.45,53.53,53.44,53.53,30976.0,42.0034,42.0663,41.9955,42.0663,30976.0
2018-01-10 11:40:00,53.51,53.52,53.5,53.51,8202.0,42.0505,42.0584,42.0427,42.0505,8202.0
2018-01-10 11:45:00,53.51,53.52,53.45,53.47,54924.0,42.0505,42.0584,42.0034,42.0191,54924.0
2018-01-10 11:50:00,53.48,53.51,53.48,53.51,36692.0,42.027,42.0505,42.027,42.0505,36692.0
2018-01-10 11:55:00,53.51,53.53,53.49,53.5,14362.0,42.0505,42.0663,42.0348,42.0427,14362.0
2018-01-10 12:00:00,53.51,53.51,53.43,53.48,30670.0,42.0505,42.0505,41.9877,42.027,30670.0
2018-01-10 12:05:00,53.48,53.52,53.44,53.5,36220.0,42.027,42.0584,41.9955,42.0427,36220.0
2018-01-10 12:10:00,53.52,53.53,53.51,53.52,5600.0,42.0584,42.0663,42.0505,42.0584,5600.0
2018-01-10 12:15:00,53.52,53.52,53.49,53.51,22764.0,42.0584,42.0584,42.0348,42.0505,22764.0
2018-01-10 12:20:00,53.51,53.52,53.49,53.52,10796.0,42.0505,42.0584,42.0348,42.0584,10796.0
2018-01-10 12:25:00,53.52,53.54,53.49,53.52,16326.0,42.0584,42.0741,42.0348,42.0584,16326.0
2018-01-10 12:30:00,53.52,53.53,53.5,53.51,19894.0,42.0584,42.0663,42.0427,42.0505,19894.0
2018-01-10 12:35:00,53.51,53.53,53.49,53.51,33042.0,42.0505,42.0663,42.0348,42.0505,33042.0
2018-01-10 12:40:00,53.51,53.53,53.5,53.51,25000.0,42.0505,42.0663,42.0427,42.0505,25000.0
2018-01-10 12:45:00,53.52,53.54,53.51,53.53,14918.0,42.0584,42.0741,42.0505,42.0663,14918.0
2018-01-10 12:50:00,53.54,53.54,53.51,53.53,15962.0,42.0741,42.0741,42.0505,42.0663,15962.0
2018-01-10 12:55:00,53.53,53.54,53.49,53.51,48658.0,42.0663,42.0741,42.0348,42.0505,48658.0
2018-01-10 13:00:00,53.52,53.59,53.51,53.56,25964.0,42.0584,42.1134,42.0505,42.0898,25964.0
2018-01-10 13:05:00,53.56,53.59,53.54,53.55,13708.0,42.0898,42.1134,42.0741,42.082,13708.0
2018-01-10 13:10:00,53.56,53.6,53.54,53.6,13254.0,42.0898,42.1213,42.0741,42.1213,13254.0
2018-01-10 13:15:00,53.58,53.58,53.52,53.56,18896.0,42.1056,42.1056,42.0584,42.0898,18896.0
2018-01-10 13:20:00,53.55,53.6,53.52,53.59,27270.0,42.082,42.1213,42.0584,42.1134,27270.0
2018-01-10 13:25:00,53.59,53.63,53.58,53.6,31778.0,42.1134,42.1448,42.1056,42.1213,31778.0
2018-01-10 13:30:00,53.59,53.59,53.57,53.58,18536.0,42.1134,42.1134,42.0977,42.1056,18536.0
2018-01-10 13:35:00,53.58,53.63,53.57,53.63,67594.0,42.1056,42.1448,42.0977,42.1448,67594.0
2018-01-10 13:40:00,53.63,53.63,53.59,53.61,20546.0,42.1448,42.1448,42.1134,42.1291,20546.0
2018-01-10 13:45:00,53.6,53.63,53.59,53.62,15668.0,42.1213,42.1448,42.1134,42.137,15668.0
2018-01-10 13:50:00,53.63,53.66,53.6,53.62,22082.0,42.1448,42.1684,42.1213,42.137,22082.0
2018-01-10 13:55:00,53.63,53.63,53.58,53.59,24014.0,42.1448,42.1448,42.1056,42.1134,24014.0
2018-01-10 14:00:00,53.59,53.63,53.58,53.62,50784.0,42.1134,42.1448,42.1056,42.137,50784.0
2018-01-10 14:05:00,53.61,53.63,53.61,53.63,35640.0,42.1291,42.1448,42.1291,42.1448,35640.0
2018-01-10 14:10:00,53.62,53.64,53.58,53.6,43166.0,42.137,42.1527,42.1056,42.1213,43166.0
2018-01-10 14:15:00,53.6,53.62,53.56,53.59,27176.0,42.1213,42.137,42.0898,42.1134,27176.0
2018-01-10 14:20:00,53.59,53.62,53.57,53.58,30002.0,42.1134,42.137,42.0977,42.1056,30002.0
2018-01-10 14:25:00,53.59,53.62,53.57,53.62,26168.0,42.1134,42.137,42.0977,42.137,26168.0
2018-01-10 14:30:00,53.62,53.63,53.57,53.59,48234.0,42.137,42.1448,42.0977,42.1134,48234.0
2018-01-10 14:35:00,53.58,53.6,53.58,53.59,11236.0,42.1056,42.1213,42.1056,42.1134,11236.0
2018-01-10 14:40:00,53.58,53.61,53.58,53.6,22306.0,42.1056,42.1291,42.1056,42.1213,22306.0
2018-01-10 14:45:00,53.6,53.62,53.59,53.6,17138.0,42.1213,42.137,42.1134,42.1213,17138.0
2018-01-10 14:50:00,53.6,53.62,53.58,53.58,19054.0,42.1213,42.137,42.1056,42.1056,19054.0
2018-01-10 14:55:00,53.58,53.61,53.56,53.59,37330.0,42.1056,42.1291,42.0898,42.1134,37330.0
2018-01-10 15:00:00,53.59,53.63,53.58,53.6,50446.0,42.1134,42.1448,42.1056,42.1213,50446.0
2018-01-10 15:05:00,53.6,53.63,53.58,53.59,42472.0,42.1213,42.1448,42.1056,42.1134,42472.0
2018-01-10 15:10:00,53.59,53.61,53.58,53.58,23678.0,42.1134,42.1291,42.1056,42.1056,23678.0
2018-01-10 15:15:00,53.59,53.62,53.58,53.6,39722.0,42.1134,42.137,42.1056,42.1213,39722.0
2018-01-10 15:20:00,53.61,53.63,53.6,53.6,30350.0,42.1291,42.1448,42.1213,42.1213,30350.0
2018-01-10 15:25:00,53.6,53.62,53.59,53.61,60524.0,42.1213,42.137,42.1134,42.1291,60524.0
2018-01-10 15:30:00,53.61,53.61,53.58,53.6,69100.0,42.1291,42.1291,42.1056,42.1213,69100.0
2018-01-10 15:35:00,53.6,53.6,53.56,53.6,152318.0,42.1213,42.1213,42.0898,42.1213,152318.0
2018-01-10 15:40:00,53.6,53.6,53.58,53.6,91152.0,42.1213,42.1213,42.1056,42.1213,91152.0
2018-01-10 15:45:00,53.6,53.6,53.59,53.6,128538.0,42.1213,42.1213,42.1134,42.1213,128538.0
2018-01-10 15:50:00,53.6,53.61,53.59,53.61,119088.0,42.1213,42.1291,42.1134,42.1291,119088.0
2018-01-10 15:55:00,53.61,53.62,53.51,53.6,460808.0,42.1291,42.137,42.0505,42.1213,460808.0
2018-01-11 09:30:00,53.63,53.74,53.54,53.62,84954.0,42.1448,42.2313,42.0741,42.137,84954.0
2018-01-11 09:35:00,53.63,53.77,53.63,53.66,58998.0,42.1448,42.2549,42.1448,42.1684,58998.0
2018-01-11 09:40:00,53.65,53.68,53.62,53.63,32180.0,42.1606,42.1841,42.137,42.1448,32180.0
2018-01-11 09:45:00,53.63,53.67,53.52,53.53,52272.0,42.1448,42.1763,42.0584,42.0663,52272.0
2018-01-11 09:50:00,53.52,53.56,53.48,53.53,59040.0,42.0584,42.0898,42.027,42.0663,59040.0
2018-01-11 09:55:00,53.52,53.55,53.46,53.49,26302.0,42.0584,42.082,42.0112,42.0348,26302.0
2018-01-11 10:00:00,53.46,53.52,53.41,53.47,50878.0,42.0112,42.0584,41.972,42.0191,50878.0
2018-01-11 10:05:00,53.48,53.48,53.37,53.38,16042.0,42.027,42.027,41.9405,41.9484,16042.0
2018-01-11 10:10:00,53.37,53.44,53.32,53.32,40656.0,41.9405,41.9955,41.9012,41.9012,40656.0
2018-01-11 10:15:00,53.31,53.35,53.26,53.35,91082.0,41.8934,41.9248,41.8541,41.9248,91082.0
2018-01-11 10:20:00,53.36,53.49,53.36,53.45,23562.0,41.9327,42.0348,41.9327,42.0034,23562.0
2018-01-11 10:25:00,53.45,53.54,53.43,53.51,51004.0,42.0034,42.0741,41.9877,42.0505,51004.0
2018-01-11 10:30:00,53.51,53.53,53.46,53.52,84590.0,42.0505,42.0663,42.0112,42.0584,84590.0
2018-01-11 10:35:00,53.52,53.55,53.49,53.49,85632.0,42.0584,42.082,42.0348,42.0348,85632.0
2018-01-11 10:40:00,53.5,53.52,53.46,53.48,53912.0,42.0427,42.0584,42.0112,42.027,53912.0
2018-01-11 10:45:00,53.49,53.52,53.41,53.42,43618.0,42.0348,42.0584,41.972,41.9798,43618.0
2018-01-11 10:50:00,53.43,53.46,53.43,53.45,12266.0,41.9877,42.0112,41.9877,42.0034,12266.0
2018-01-11 10:55:00,53.45,53.51,53.45,53.51,27740.0,42.0034,42.0505,42.0034,42.0505,27740.0
2018-01-11 11:00:00,53.5,53.52,53.47,53.5,47186.0,42.0427,42.0584,42.0191,42.0427,47186.0
2018-01-11 11:05:00,53.5,53.65,53.5,53.57,38594.0,42.0427,42.1606,42.0427,42.0977,38594.0
2018-01-11 11:10:00,53.55,53.56,53.5,53.54,85136.0,42.082,42.0898,42.0427,42.0741,85136.0
2018-01-11 11:15:00,53.54,53.63,53.53,53.58,53594.0,42.0741,42.1448,42.0663,42.1056,53594.0
2018-01-11 11:20:00,53.58,53.68,53.58,53.67,37388.0,42.1056,42.1841,42.1056,42.1763,37388.0
2018-01-11 11:25:00,53.67,53.67,53.58,53.59,9868.0,42.1763,42.1763,42.1056,42.1134,9868.0
2018-01-11 11:30:00,53.59,53.6,53.54,53.55,15502.0,42.1134,42.1213,42.0741,42.082,15502.0
2018-01-11 11:35:00,53.56,53.56,53.54,53.55,13110.0,42.0898,42.0898,42.0741,42.082,13110.0
2018-01-11 11:40:00,53.55,53.56,53.5,53.5,10300.0,42.082,42.0898,42.0427,42.0427,10300.0
2018-01-11 11:45:00,53.48,53.51,53.46,53.46,10672.0,42.027,42.0505,42.0112,42.0112,10672.0
2018-01-11 11:50:00,53.45,53.45,53.37,53.37,15978.0,42.0034,42.0034,41.9405,41.9405,15978.0
2018-01-11 11:55:00,53.37,53.38,53.32,53.33,18918.0,41.9405,41.9484,41.9012,41.9091,18918.0
2018-01-11 12:00:00,53.34,53.4,53.3,53.4,17364.0,41.9169,41.9641,41.8855,41.9641,17364.0
2018-01-11 12:05:00,53.42,53.43,53.38,53.42,24660.0,41.9798,41.9877,41.9484,41.9798,24660.0
2018-01-11 12:10:00,53.41,53.41,53.35,53.37,13450.0,41.972,41.972,41.9248,41.9405,13450.0
2018-01-11 12:15:00,53.38,53.39,53.33,53.37,17464.0,41.9484,41.9562,41.9091,41.9405,17464.0
2018-01-11 12:20:00,53.35,53.38,53.34,53.34,11018.0,41.9248,41.9484,41.9169,41.9169,11018.0
2018-01-11 12:25:00,53.34,53.36,53.32,53.34,13400.0,41.9169,41.9327,41.9012,41.9169,13400.0
2018-01-11 12:30:00,53.32,53.34,53.3,53.34,8930.0,41.9012,41.9169,41.8855,41.9169,8930.0
2018-01-11 12:35:00,53.34,53.35,53.3,53.33,14910.0,41.9169,41.9248,41.8855,41.9091,14910.0
2018-01-11 12:40:00,53.34,53.35,53.32,53.34,12084.0,41.9169,41.9248,41.9012,41.9169,12084.0
2018-01-11 12:45:00,53.34,53.35,53.33,53.33,16466.0,41.9169,41.9248,41.9091,41.9091,16466.0
2018-01-11 12:50:00,53.34,53.34,53.27,53.27,7374.0,41.9169,41.9169,41.8619,41.8619,7374.0
2018-01-11 12:55:00,53.27,53.32,53.26,53.29,10702.0,41.8619,41.9012,41.8541,41.8777,10702.0
2018-01-11 13:00:00,53.3,53.32,53.29,53.31,6360.0,41.8855,41.9012,41.8777,41.8934,6360.0
2018-01-11 13:05:00,53.31,53.32,53.29,53.29,9172.0,41.8934,41.9012,41.8777,41.8777,9172.0
2018-01-11 13:10:00,53.27,53.33,53.27,53.32,4800.0,41.8619,41.9091,41.8619,41.9012,4800.0
2018-01-11 13:15:00,53.3,53.33,53.29,53.32,22980.0,41.8855,41.9091,41.8777,41.9012,22980.0
2018-01-11 13:20:00,53.32,53.35,53.31,53.34,34854.0,41.9012,41.9248,41.8934,41.9169,34854.0
2018-01-11 13:25:00,53.34,53.35,53.31,53.31,21774.0,41.9169,41.9248,41.8934,41.8934,21774.0
2018-01-11 13:30:00,53.32,53.34,53.3,53.33,8810.0,41.9012,41.9169,41.8855,41.9091,8810.0
2018-01-11 13:35:00,53.33,53.33,53.27,53.27,11020.0,41.9091,41.9091,41.8619,41.8619,11020.0
2018-01-11 13:40:00,53.27,53.28,53.25,53.25,5996.0,41.8619,41.8698,41.8462,41.8462,5996.0
2018-01-11 13:45:00,53.25,53.3,53.2,53.2,29330.0,41.8462,41.8855,41.8069,41.8069,29330.0
2018-01-11 13:50:00,53.2,53.24,53.2,53.24,9366.0,41.8069,41.8384,41.8069,41.8384,9366.0
2018-01-11 13:55:00,53.26,53.31,53.24,53.29,30270.0,41.8541,41.8934,41.8384,41.8777,30270.0
2018-01-11 14:00:00,53.29,53.32,53.29,53.3,16856.0,41.8777,41.9012,41.8777,41.8855,16856.0
2018-01-11 14:05:00,53.3,53.32,53.3,53.31,15430.0,41.8855,41.9012,41.8855,41.8934,15430.0
2018-01-11 14:10:00,53.32,53.34,53.3,53.3,50626.0,41.9012,41.9169,41.8855,41.8855,50626.0
2018-01-11 14:15:00,53.29,53.33,53.27,53.29,50902.0,41.8777,41.9091,41.8619,41.8777,50902.0
2018-01-11 14:20:00,53.3,53.36,53.28,53.28,135096.0,41.8855,41.9327,41.8698,41.8698,135096.0
2018-01-11 14:25:00,53.27,53.31,53.27,53.31,15612.0,41.8619,41.8934,41.8619,41.8934,15612.0
2018-01-11 14:30:00,53.31,53.34,53.29,53.32,22312.0,41.8934,41.9169,41.8777,41.9012,22312.0
2018-01-11 14:35:00,53.32,53.34,53.32,53.33,8672.0,41.9012,41.9169,41.9012,41.9091,8672.0
2018-01-11 14:40:00,53.33,53.38,53.33,53.38,15164.0,41.9091,41.9484,41.9091,41.9484,15164.0
2018-01-11 14:45:00,53.36,53.4,53.35,53.37,39524.0,41.9327,41.9641,41.9248,41.9405,39524.0
2018-01-11 14:50:00,53.36,53.41,53.36,53.38,23166.0,41.9327,41.972,41.9327,41.9484,23166.0
2018-01-11 14:55:00,53.38,53.38,53.33,53.37,22726.0,41.9484,41.9484,41.9091,41.9405,22726.0
2018-01-11 15:00:00,53.37,53.38,53.33,53.35,21720.0,41.9405,41.9484,41.9091,41.9248,21720.0
2018-01-11 15:05:00,53.35,53.37,53.31,53.31,18624.0,41.9248,41.9405,41.8934,41.8934,18624.0
2018-01-11 15:10:00,53.32,53.32,53.29,53.31,36166.0,41.9012,41.9012,41.8777,41.8934,36166.0
2018-01-11 15:15:00,53.33,53.33,53.29,53.3,36518.0,41.9091,41.9091,41.8777,41.8855,36518.0
2018-01-11 15:20:00,53.31,53.37,53.3,53.35,38274.0,41.8934,41.9405,41.8855,41.9248,38274.0
2018-01-11 15:25:00,53.35,53.35,53.3,53.31,50530.0,41.9248,41.9248,41.8855,41.8934,50530.0
2018-01-11 15:30:00,53.31,53.31,53.21,53.26,37194.0,41.8934,41.8934,41.8148,41.8541,37194.0
2018-01-11 15:35:00,53.26,53.31,53.24,53.3,38590.0,41.8541,41.8934,41.8384,41.8855,38590.0
2018-01-11 15:40:00,53.3,53.32,53.27,53.31,47962.0,41.8855,41.9012,41.8619,41.8934,47962.0
2018-01-11 15:45:00,53.31,53.41,53.3,53.41,63452.0,41.8934,41.972,41.8855,41.972,63452.0
2018-01-11 15:50:00,53.41,53.45,53.41,53.45,99928.0,41.972,42.0034,41.972,42.0034,99928.0
2018-01-11 15:55:00,53.44,53.45,53.34,53.36,189516.0,41.9955,42.0034,41.9169,41.9327,189516.0
2018-01-12 09:30:00,53.17,53.32,53.07,53.22,45108.0,41.7834,41.9012,41.7048,41.8226,45108.0
2018-01-12 09:35:00,53.31,53.35,53.18,53.24,9722.0,41.8934,41.9248,41.7912,41.8384,9722.0
2018-01-12 09:40:00,53.23,53.35,53.22,53.3,24836.0,41.8305,41.9248,41.8226,41.8855,24836.0
2018-01-12 09:45:00,53.3,53.43,53.3,53.4,14954.0,41.8855,41.9877,41.8855,41.9641,14954.0
2018-01-12 09:50:00,53.39,53.42,53.31,53.33,13822.0,41.9562,41.9798,41.8934,41.9091,13822.0
2018-01-12 09:55:00,53.3,53.35,53.29,53.33,9118.0,41.8855,41.9248,41.8777,41.9091,9118.0
2018-01-12 10:00:00,53.33,53.38,53.28,53.37,23244.0,41.9091,41.9484,41.8698,41.9405,23244.0
2018-01-12 10:05:00,53.35,53.45,53.35,53.43,47260.0,41.9248,42.0034,41.9248,41.9877,47260.0
2018-01-12 10:10:00,53.41,53.72,53.41,53.71,176112.0,41.972,42.2156,41.972,42.2077,176112.0
2018-01-12 10:15:00,53.63,53.7,53.47,53.51,49244.0,42.1448,42.1999,42.0191,42.0505,49244.0
2018-01-12 10:20:00,53.48,53.48,53.41,53.45,30000.0,42.027,42.027,41.972,42.0034,30000.0
2018-01-12 10:25:00,53.45,53.54,53.44,53.45,53640.0,42.0034,42.0741,41.9955,42.0034,53640.0
2018-01-12 10:30:00,53.46,53.5,53.44,53.5,61500.0,42.0112,42.0427,41.9955,42.0427,61500.0
2018-01-12 10:35:00,53.52,53.58,53.45,53.58,13684.0,42.0584,42.1056,42.0034,42.1056,13684.0
2018-01-12 10:40:00,53.53,53.6,53.5,53.55,13206.0,42.0663,42.1213,42.0427,42.082,13206.0
2018-01-12 10:45:00,53.59,53.68,53.59,53.61,22522.0,42.1134,42.1841,42.1134,42.1291,22522.0
2018-01-12 10:50:00,53.63,53.64,53.52,53.52,38360.0,42.1448,42.1527,42.0584,42.0584,38360.0
2018-01-12 10:55:00,53.52,53.54,53.43,53.51,29544.0,42.0584,42.0741,41.9877,42.0505,29544.0
2018-01-12 11:00:00,53.52,53.55,53.51,53.52,14530.0,42.0584,42.082,42.0505,42.0584,14530.0
2018-01-12 11:05:00,53.52,53.52,53.48,53.52,34226.0,42.0584,42.0584,42.027,42.0584,34226.0
2018-01-12 11:10:00,53.52,53.54,53.5,53.52,17344.0,42.0584,42.0741,42.0427,42.0584,17344.0
2018-01-12 11:15:00,53.52,53.55,53.51,53.53,15522.0,42.0584,42.082,42.0505,42.0663,15522.0
2018-01-12 11:20:00,53.54,53.58,53.52,53.58,81608.0,42.0741,42.1056,42.0584,42.1056,81608.0
2018-01-12 11:25:00,53.57,53.6,53.56,53.58,16478.0,42.0977,42.1213,42.0898,42.1056,16478.0
2018-01-12 11:30:00,53.6,53.63,53.58,53.63,88400.0,42.1213,42.1448,42.1056,42.1448,88400.0
2018-01-12 11:35:00,53.63,53.63,53.61,53.63,6338.0,42.1448,42.1448,42.1291,42.1448,6338.0
2018-01-12 11:40:00,53.63,53.63,53.55,53.57,12410.0,42.1448,42.1448,42.082,42.0977,12410.0
2018-01-12 11:45:00,53.55,53.6,53.53,53.59,57038.0,42.082,42.1213,42.0663,42.1134,57038.0
2018-01-12 11:50:00,53.59,53.63,53.56,53.63,7834.0,42.1134,42.1448,42.0898,42.1448,7834.0
2018-01-12 11:55:00,53.63,53.66,53.59,53.59,12560.0,42.1448,42.1684,42.1134,42.1134,12560.0
2018-01-12 12:00:00,53.58,53.65,53.58,53.63,35048.0,42.1056,42.1606,42.1056,42.1448,35048.0
2018-01-12 12:05:00,53.62,53.65,53.62,53.63,10476.0,42.137,42.1606,42.137,42.1448,10476.0
2018-01-12 12:10:00,53.63,53.63,53.61,53.63,15782.0,42.1448,42.1448,42.1291,42.1448,15782.0
2018-01-12 12:15:00,53.61,53.63,53.61,53.63,17866.0,42.1291,42.1448,42.1291,42.1448,17866.0
2018-01-12 12:20:00,53.62,53.64,53.62,53.64,4432.0,42.137,42.1527,42.137,42.1527,4432.0
2018-01-12 12:25:00,53.63,53.63,53.6,53.62,22200.0,42.1448,42.1448,42.1213,42.137,22200.0
2018-01-12 12:30:00,53.61,53.62,53.59,53.59,15304.0,42.1291,42.137,42.1134,42.1134,15304.0
2018-01-12 12:35:00,53.58,53.59,53.55,53.56,8080.0,42.1056,42.1134,42.082,42.0898,8080.0
2018-01-12 12:40:00,53.57,53.58,53.56,53.58,4922.0,42.0977,42.1056,42.0898,42.1056,4922.0
2018-01-12 12:45:00,53.58,53.6,53.54,53.54,4320.0,42.1056,42.1213,42.0741,42.0741,4320.0
2018-01-12 12:50:00,53.55,53.55,53.52,53.55,6796.0,42.082,42.082,42.0584,42.082,6796.0
2018-01-12 12:55:00,53.54,53.56,53.53,53.56,6086.0,42.0741,42.0898,42.0663,42.0898,6086.0
2018-01-12 13:00:00,53.56,53.59,53.55,53.59,7620.0,42.0898,42.1134,42.082,42.1134,7620.0
2018-01-12 13:05:00,53.59,53.59,53.54,53.55,4502.0,42.1134,42.1134,42.0741,42.082,4502.0
2018-01-12 13:10:00,53.55,53.55,53.49,53.49,3502.0,42.082,42.082,42.0348,42.0348,3502.0
2018-01-12 13:15:00,53.51,53.52,53.5,53.52,5342.0,42.0505,42.0584,42.0427,42.0584,5342.0
2018-01-12 13:20:00,53.51,53.52,53.48,53.48,3600.0,42.0505,42.0584,42.027,42.027,3600.0
2018-01-12 13:25:00,53.49,53.5,53.44,53.49,11810.0,42.0348,42.0427,41.9955,42.0348,11810.0
2018-01-12 13:30:00,53.51,53.52,53.47,53.49,16616.0,42.0505,42.0584,42.0191,42.0348,16616.0
2018-01-12 13:35:00,53.49,53.51,53.45,53.48,6200.0,42.0348,42.0505,42.0034,42.027,6200.0
2018-01-12 13:40:00,53.49,53.52,53.48,53.52,8306.0,42.0348,42.0584,42.027,42.0584,8306.0
2018-01-12 13:45:00,53.52,53.55,53.49,53.52,10840.0,42.0584,42.082,42.0348,42.0584,10840.0
2018-01-12 13:50:00,53.53,53.56,53.51,53.51,6722.0,42.0663,42.0898,42.0505,42.0505,6722.0
2018-01-12 13:55:00,53.52,53.52,53.49,53.49,9000.0,42.0584,42.0584,42.0348,42.0348,9000.0
2018-01-12 14:00:00,53.51,53.62,53.49,53.58,88048.0,42.0505,42.137,42.0348,42.1056,88048.0
2018-01-12 14:05:00,53.6,53.63,53.6,53.62,11460.0,42.1213,42.1448,42.1213,42.137,11460.0
2018-01-12 14:10:00,53.61,53.62,53.55,53.56,6200.0,42.1291,42.137,42.082,42.0898,6200.0
2018-01-12 14:15:00,53.56,53.6,53.56,53.6,5560.0,42.0898,42.1213,42.0898,42.1213,5560.0
2018-01-12 14:20:00,53.6,53.63,53.6,53.61,18678.0,42.1213,42.1448,42.1213,42.1291,18678.0
2018-01-12 14:25:00,53.63,53.64,53.62,53.63,9830.0,42.1448,42.1527,42.137,42.1448,9830.0
2018-01-12 14:30:00,53.63,53.63,53.6,53.6,19994.0,42.1448,42.1448,42.1213,42.1213,19994.0
2018-01-12 14:35:00,53.61,53.64,53.61,53.62,23420.0,42.1291,42.1527,42.1291,42.137,23420.0
2018-01-12 14:40:00,53.6,53.62,53.58,53.58,4532.0,42.1213,42.137,42.1056,42.1056,4532.0
2018-01-12 14:45:00,53.59,53.61,53.58,53.61,12638.0,42.1134,42.1291,42.1056,42.1291,12638.0
2018-01-12 14:50:00,53.61,53.63,53.6,53.62,9592.0,42.1291,42.1448,42.1213,42.137,9592.0
2018-01-12 14:55:00,53.6,53.6,53.57,53.58,8948.0,42.1213,42.1213,42.0977,42.1056,8948.0
2018-01-12 15:00:00,53.58,53.58,53.53,53.55,8270.0,42.1056,42.1056,42.0663,42.082,8270.0
2018-01-12 15:05:00,53.55,53.57,53.52,53.53,12216.0,42.082,42.0977,42.0584,42.0663,12216.0
2018-01-12 15:10:00,53.52,53.53,53.48,53.5,11330.0,42.0584,42.0663,42.027,42.0427,11330.0
2018-01-12 15:15:00,53.51,53.52,53.47,53.52,13454.0,42.0505,42.0584,42.0191,42.0584,13454.0
2018-01-12 15:20:00,53.52,53.52,53.47,53.49,15870.0,42.0584,42.0584,42.0191,42.0348,15870.0
2018-01-12 15:25:00,53.49,53.49,53.44,53.44,6860.0,42.0348,42.0348,41.9955,41.9955,6860.0
2018-01-12 15:30:00,53.44,53.53,53.44,53.53,24812.0,41.9955,42.0663,41.9955,42.0663,24812.0
2018-01-12 15:35:00,53.53,53.55,53.52,53.55,57226.0,42.0663,42.082,42.0584,42.082,57226.0
2018-01-12 15:40:00,53.56,53.6,53.55,53.59,41096.0,42.0898,42.1213,42.082,42.1134,41096.0
2018-01-12 15:45:00,53.59,53.59,53.52,53.56,87344.0,42.1134,42.1134,42.0584,42.0898,87344.0
2018-01-12 15:50:00,53.56,53.57,53.48,53.48,269458.0,42.0898,42.0977,42.027,42.027,269458.0
2018-01-12 15:55:00,53.48,53.48,53.35,53.45,297858.0,42.027,42.027,41.9248,42.0034,297858.0
2018-01-16 09:30:00,53.89,53.89,53.56,53.59,230822.0,42.3492,42.3492,42.0898,42.1134,230822.0
2018-01-16 09:35:00,53.65,53.7,53.54,53.66,22380.0,42.1606,42.1999,42.0741,42.1684,22380.0
2018-01-16 09:40:00,53.68,53.91,53.68,53.91,16632.0,42.1841,42.3649,42.1841,42.3649,16632.0
2018-01-16 09:45:00,53.88,53.89,53.77,53.79,42510.0,42.3413,42.3492,42.2549,42.2706,42510.0
2018-01-16 09:50:00,53.76,53.83,53.73,53.82,25738.0,42.247,42.302,42.2234,42.2942,25738.0
2018-01-16 09:55:00,53.82,53.82,53.67,53.67,16486.0,42.2942,42.2942,42.1763,42.1763,16486.0
2018-01-16 10:00:00,53.65,53.66,53.6,53.66,18114.0,42.1606,42.1684,42.1213,42.1684,18114.0
2018-01-16 10:05:00,53.68,53.68,53.58,53.59,8384.0,42.1841,42.1841,42.1056,42.1134,8384.0
2018-01-16 10:10:00,53.57,53.59,53.46,53.51,5000.0,42.0977,42.1134,42.0112,42.0505,5000.0
2018-01-16 10:15:00,53.54,53.59,53.49,53.56,17182.0,42.0741,42.1134,42.0348,42.0898,17182.0
2018-01-16 10:20:00,53.56,53.58,53.46,53.46,11148.0,42.0898,42.1056,42.0112,42.0112,11148.0
2018-01-16 10:25:00,53.47,53.47,53.35,53.35,7394.0,42.0191,42.0191,41.9248,41.9248,7394.0
2018-01-16 10:30:00,53.37,53.4,53.25,53.29,18736.0,41.9405,41.9641,41.8462,41.8777,18736.0
2018-01-16 10:35:00,53.28,53.33,53.27,53.33,76750.0,41.8698,41.9091,41.8619,41.9091,76750.0
2018-01-16 10:40:00,53.32,53.32,53.26,53.3,35884.0,41.9012,41.9012,41.8541,41.8855,35884.0
2018-01-16 10:45:00,53.29,53.33,53.29,53.33,45680.0,41.8777,41.9091,41.8777,41.9091,45680.0
2018-01-16 10:50:00,53.33,53.37,53.32,53.35,28244.0,41.9091,41.9405,41.9012,41.9248,28244.0
2018-01-16 10:55:00,53.35,53.42,53.34,53.41,19102.0,41.9248,41.9798,41.9169,41.972,19102.0
2018-01-16 11:00:00,53.4,53.43,53.38,53.42,27650.0,41.9641,41.9877,41.9484,41.9798,27650.0
2018-01-16 11:05:00,53.42,53.42,53.35,53.36,16736.0,41.9798,41.9798,41.9248,41.9327,16736.0
2018-01-16 11:10:00,53.35,53.47,53.35,53.45,40034.0,41.9248,42.0191,41.9248,42.0034,40034.0
2018-01-16 11:15:00,53.45,53.49,53.41,53.46,27798.0,42.0034,42.0348,41.972,42.0112,27798.0
2018-01-16 11:20:00,53.46,53.54,53.44,53.51,165734.0,42.0112,42.0741,41.9955,42.0505,165734.0
2018-01-16 11:25:00,53.52,53.61,53.46,53.6,33126.0,42.0584,42.1291,42.0112,42.1213,33126.0
2018-01-16 11:30:00,53.6,53.63,53.51,53.52,11200.0,42.1213,42.1448,42.0505,42.0584,11200.0
2018-01-16 11:35:00,53.52,53.55,53.49,53.53,27584.0,42.0584,42.082,42.0348,42.0663,27584.0
2018-01-16 11:40:00,53.54,53.6,53.51,53.59,21298.0,42.0741,42.1213,42.0505,42.1134,21298.0
2018-01-16 11:45:00,53.57,53.64,53.56,53.63,22378.0,42.0977,42.1527,42.0898,42.1448,22378.0
2018-01-16 11:50:00,53.63,53.65,53.6,53.61,21680.0,42.1448,42.1606,42.1213,42.1291,21680.0
2018-01-16 11:55:00,53.61,53.68,53.6,53.65,19210.0,42.1291,42.1841,42.1213,42.1606,19210.0
2018-01-16 12:00:00,53.66,53.67,53.6,53.61,41146.0,42.1684,42.1763,42.1213,42.1291,41146.0
2018-01-16 12:05:00,53.62,53.63,53.57,53.57,32212.0,42.137,42.1448,42.0977,42.0977,32212.0
2018-01-16 12:10:00,53.57,53.57,53.43,53.45,14430.0,42.0977,42.0977,41.9877,42.0034,14430.0
2018-01-16 12:15:00,53.44,53.48,53.41,53.42,21744.0,41.9955,42.027,41.972,41.9798,21744.0
2018-01-16 12:20:00,53.42,53.49,53.4,53.49,48316.0,41.9798,42.0348,41.9641,42.0348,48316.0
2018-01-16 12:25:00,53.51,53.54,53.49,53.54,14586.0,42.0505,42.0741,42.0348,42.0741,14586.0
2018-01-16 12:30:00,53.54,53.55,53.52,53.52,14582.0,42.0741,42.082,42.0584,42.0584,14582.0
2018-01-16 12:35:00,53.53,53.54,53.49,53.49,11114.0,42.0663,42.0741,42.0348,42.0348,11114.0
2018-01-16 12:40:00,53.52,53.52,53.49,53.5,21800.0,42.0584,42.0584,42.0348,42.0427,21800.0
2018-01-16 12:45:00,53.5,53.54,53.49,53.54,9450.0,42.0427,42.0741,42.0348,42.0741,9450.0
2018-01-16 12:50:00,53.53,53.59,53.52,53.59,31112.0,42.0663,42.1134,42.0584,42.1134,31112.0
2018-01-16 12:55:00,53.59,53.6,53.53,53.54,65826.0,42.1134,42.1213,42.0663,42.0741,65826.0
2018-01-16 13:00:00,53.55,53.57,53.51,53.57,18606.0,42.082,42.0977,42.0505,42.0977,18606.0
2018-01-16 13:05:00,53.58,53.59,53.52,53.57,22040.0,42.1056,42.1134,42.0584,42.0977,22040.0
2018-01-16 13:10:00,53.57,53.62,53.57,53.6,10924.0,42.0977,42.137,42.0977,42.1213,10924.0
2018-01-16 13:15:00,53.6,53.62,53.58,53.6,22278.0,42.1213,42.137,42.1056,42.1213,22278.0
2018-01-16 13:20:00,53.6,53.64,53.57,53.6,16892.0,42.1213,42.1527,42.0977,42.1213,16892.0
2018-01-16 13:25:00,53.63,53.69,53.63,53.68,24698.0,42.1448,42.192,42.1448,42.1841,24698.0
2018-01-16 13:30:00,53.67,53.67,53.63,53.63,5826.0,42.1763,42.1763,42.1448,42.1448,5826.0
2018-01-16 13:35:00,53.62,53.62,53.52,53.55,35790.0,42.137,42.137,42.0584,42.082,35790.0
2018-01-16 13:40:00,53.55,53.57,53.49,53.51,18086.0,42.082,42.0977,42.0348,42.0505,18086.0
2018-01-16 13:45:00,53.52,53.54,53.52,53.54,5800.0,42.0584,42.0741,42.0584,42.0741,5800.0
2018-01-16 13:50:00,53.53,53.53,53.47,53.49,11830.0,42.0663,42.0663,42.0191,42.0348,11830.0
2018-01-16 13:55:00,53.49,53.5,53.46,53.48,24126.0,42.0348,42.0427,42.0112,42.027,24126.0
2018-01-16 14:00:00,53.49,53.51,53.47,53.49,10752.0,42.0348,42.0505,42.0191,42.0348,10752.0
2018-01-16 14:05:00,53.51,53.52,53.47,53.49,15098.0,42.0505,42.0584,42.0191,42.0348,15098.0
2018-01-16 14:10:00,53.48,53.5,53.46,53.49,38444.0,42.027,42.0427,42.0112,42.0348,38444.0
2018-01-16 14:15:00,53.5,53.56,53.5,53.55,36816.0,42.0427,42.0898,42.0427,42.082,36816.0
2018-01-16 14:20:00,53.56,53.57,53.53,53.53,9984.0,42.0898,42.0977,42.0663,42.0663,9984.0
2018-01-16 14:25:00,53.53,53.6,53.53,53.6,34398.0,42.0663,42.1213,42.0663,42.1213,34398.0
2018-01-16 14:30:00,53.6,53.63,53.58,53.6,41286.0,42.1213,42.1448,42.1056,42.1213,41286.0
2018-01-16 14:35:00,53.6,53.65,53.49,53.51,165500.0,42.1213,42.1606,42.0348,42.0505,165500.0
2018-01-16 14:40:00,53.51,53.52,53.45,53.48,26494.0,42.0505,42.0584,42.0034,42.027,26494.0
2018-01-16 14:45:00,53.46,53.48,53.39,53.46,30748.0,42.0112,42.027,41.9562,42.0112,30748.0
2018-01-16 14:50:00,53.46,53.56,53.46,53.47,48680.0,42.0112,42.0898,42.0112,42.0191,48680.0
2018-01-16 14:55:00,53.49,53.58,53.48,53.58,7166.0,42.0348,42.1056,42.027,42.1056,7166.0
2018-01-16 15:00:00,53.56,53.6,53.56,53.59,12050.0,42.0898,42.1213,42.0898,42.1134,12050.0
2018-01-16 15:05:00,53.58,53.63,53.55,53.63,59300.0,42.1056,42.1448,42.082,42.1448,59300.0
2018-01-16 15:10:00,53.62,53.62,53.49,53.5,22882.0,42.137,42.137,42.0348,42.0427,22882.0
2018-01-16 15:15:00,53.51,53.53,53.49,53.53,38590.0,42.0505,42.0663,42.0348,42.0663,38590.0
2018-01-16 15:20:00,53.54,53.56,53.49,53.49,39206.0,42.0741,42.0898,42.0348,42.0348,39206.0
2018-01-16 15:25:00,53.49,53.52,53.46,53.51,49674.0,42.0348,42.0584,42.0112,42.0505,49674.0
2018-01-16 15:30:00,53.49,53.51,53.48,53.49,16348.0,42.0348,42.0505,42.027,42.0348,16348.0
2018-01-16 15:35:00,53.5,53.54,53.45,53.46,34144.0,42.0427,42.0741,42.0034,42.0112,34144.0
2018-01-16 15:40:00,53.45,53.52,53.43,53.52,46494.0,42.0034,42.0584,41.9877,42.0584,46494.0
2018-01-16 15:45:00,53.52,53.54,53.48,53.5,57768.0,42.0584,42.0741,42.027,42.0427,57768.0
2018-01-16 15:50:00,53.5,53.51,53.49,53.49,100874.0,42.0427,42.0505,42.0348,42.0348,100874.0
2018-01-16 15:55:00,53.49,53.56,53.41,53.53,638534.0,42.0348,42.0898,41.972,42.0663,638534.0
2018-01-17 09:30:00,53.48,53.5,53.29,53.29,67334.0,42.027,42.0427,41.8777,41.8777,67334.0
2018-01-17 09:35:00,53.33,53.54,53.32,53.35,37726.0,41.9091,42.0741,41.9012,41.9248,37726.0
2018-01-17 09:40:00,53.36,53.36,53.25,53.33,29060.0,41.9327,41.9327,41.8462,41.9091,29060.0
2018-01-17 09:45:00,53.32,53.33,53.27,53.33,23344.0,41.9012,41.9091,41.8619,41.9091,23344.0
2018-01-17 09:50:00,53.33,53.37,53.24,53.24,23854.0,41.9091,41.9405,41.8384,41.8384,23854.0
2018-01-17 09:55:00,53.24,53.35,53.22,53.27,21158.0,41.8384,41.9248,41.8226,41.8619,21158.0
2018-01-17 10:00:00,53.26,53.35,53.24,53.35,33884.0,41.8541,41.9248,41.8384,41.9248,33884.0
2018-01-17 10:05:00,53.35,53.4,53.32,53.37,26874.0,41.9248,41.9641,41.9012,41.9405,26874.0
2018-01-17 10:10:00,53.35,53.45,53.35,53.44,23226.0,41.9248,42.0034,41.9248,41.9955,23226.0
2018-01-17 10:15:00,53.46,53.47,53.41,53.47,27184.0,42.0112,42.0191,41.972,42.0191,27184.0
2018-01-17 10:20:00,53.48,53.49,53.43,53.46,26392.0,42.027,42.0348,41.9877,42.0112,26392.0
2018-01-17 10:25:00,53.47,53.55,53.44,53.44,28408.0,42.0191,42.082,41.9955,41.9955,28408.0
2018-01-17 10:30:00,53.44,53.52,53.44,53.47,92558.0,41.9955,42.0584,41.9955,42.0191,92558.0
2018-01-17 10:35:00,53.48,53.5,53.42,53.48,90732.0,42.027,42.0427,41.9798,42.027,90732.0
2018-01-17 10:40:00,53.49,53.52,53.46,53.47,74138.0,42.0348,42.0584,42.0112,42.0191,74138.0
2018-01-17 10:45:00,53.48,53.49,53.44,53.45,32222.0,42.027,42.0348,41.9955,42.0034,32222.0
2018-01-17 10:50:00,53.46,53.46,53.38,53.4,44128.0,42.0112,42.0112,41.9484,41.9641,44128.0
2018-01-17 10:55:00,53.4,53.41,53.37,53.41,17908.0,41.9641,41.972,41.9405,41.972,17908.0
2018-01-17 11:00:00,53.39,53.41,53.33,53.41,40524.0,41.9562,41.972,41.9091,41.972,40524.0
2018-01-17 11:05:00,53.39,53.48,53.38,53.48,24188.0,41.9562,42.027,41.9484,42.027,24188.0
2018-01-17 11:10:00,53.48,53.52,53.46,53.48,28554.0,42.027,42.0584,42.0112,42.027,28554.0
2018-01-17 11:15:00,53.47,53.47,53.42,53.43,7430.0,42.0191,42.0191,41.9798,41.9877,7430.0
2018-01-17 11:20:00,53.43,53.45,53.34,53.36,48682.0,41.9877,42.0034,41.9169,41.9327,48682.0
2018-01-17 11:25:00,53.38,53.4,53.33,53.37,12538.0,41.9484,41.9641,41.9091,41.9405,12538.0
2018-01-17 11:30:00,53.35,53.35,53.27,53.27,12146.0,41.9248,41.9248,41.8619,41.8619,12146.0
2018-01-17 11:35:00,53.27,53.27,53.24,53.26,11678.0,41.8619,41.8619,41.8384,41.8541,11678.0
2018-01-17 11:40:00,53.24,53.29,53.21,53.23,19422.0,41.8384,41.8777,41.8148,41.8305,19422.0
2018-01-17 11:45:00,53.23,53.27,53.22,53.24,5774.0,41.8305,41.8619,41.8226,41.8384,5774.0
2018-01-17 11:50:00,53.24,53.24,53.18,53.18,16870.0,41.8384,41.8384,41.7912,41.7912,16870.0
2018-01-17 11:55:00,53.18,53.25,53.15,53.25,16884.0,41.7912,41.8462,41.7676,41.8462,16884.0
2018-01-17 12:00:00,53.23,53.23,53.16,53.18,10686.0,41.8305,41.8305,41.7755,41.7912,10686.0
2018-01-17 12:05:00,53.17,53.25,53.14,53.16,15286.0,41.7834,41.8462,41.7598,41.7755,15286.0
2018-01-17 12:10:00,53.15,53.18,53.12,53.15,5890.0,41.7676,41.7912,41.7441,41.7676,5890.0
2018-01-17 12:15:00,53.14,53.17,53.12,53.13,21994.0,41.7598,41.7834,41.7441,41.7519,21994.0
2018-01-17 12:20:00,53.13,53.22,53.12,53.16,18298.0,41.7519,41.8226,41.7441,41.7755,18298.0
2018-01-17 12:25:00,53.15,53.16,53.12,53.12,10840.0,41.7676,41.7755,41.7441,41.7441,10840.0
2018-01-17 12:30:00,53.13,53.17,53.12,53.13,17680.0,41.7519,41.7834,41.7441,41.7519,17680.0
2018-01-17 12:35:00,53.13,53.15,53.1,53.12,27742.0,41.7519,41.7676,41.7283,41.7441,27742.0
2018-01-17 12:40:00,53.13,53.13,53.09,53.12,29612.0,41.7519,41.7519,41.7205,41.7441,29612.0
2018-01-17 12:45:00,53.12,53.13,53.11,53.11,15898.0,41.7441,41.7519,41.7362,41.7362,15898.0
2018-01-17 12:50:00,53.13,53.15,53.11,53.14,10040.0,41.7519,41.7676,41.7362,41.7598,10040.0
2018-01-17 12:55:00,53.14,53.14,53.05,53.07,44162.0,41.7598,41.7598,41.6891,41.7048,44162.0
2018-01-17 13:00:00,53.06,53.31,53.06,53.19,58956.0,41.6969,41.8934,41.6969,41.7991,58956.0
2018-01-17 13:05:00,53.19,53.33,53.19,53.32,21416.0,41.7991,41.9091,41.7991,41.9012,21416.0
2018-01-17 13:10:00,53.32,53.33,53.18,53.19,150838.0,41.9012,41.9091,41.7912,41.7991,150838.0
2018-01-17 13:15:00,53.19,53.2,53.13,53.18,20138.0,41.7991,41.8069,41.7519,41.7912,20138.0
2018-01-17 13:20:00,53.19,53.22,53.16,53.17,17718.0,41.7991,41.8226,41.7755,41.7834,17718.0
2018-01-17 13:25:00,53.16,53.17,53.1,53.1,17400.0,41.7755,41.7834,41.7283,41.7283,17400.0
2018-01-17 13:30:00,53.12,53.13,53.09,53.09,18414.0,41.7441,41.7519,41.7205,41.7205,18414.0
2018-01-17 13:35:00,53.1,53.1,53.06,53.1,58252.0,41.7283,41.7283,41.6969,41.7283,58252.0
2018-01-17 13:40:00,53.1,53.19,53.1,53.17,27652.0,41.7283,41.7991,41.7283,41.7834,27652.0
2018-01-17 13:45:00,53.17,53.18,53.13,53.14,17972.0,41.7834,41.7912,41.7519,41.7598,17972.0
2018-01-17 13:50:00,53.15,53.17,53.12,53.15,22216.0,41.7676,41.7834,41.7441,41.7676,22216.0
2018-01-17 13:55:00,53.15,53.15,53.12,53.15,15500.0,41.7676,41.7676,41.7441,41.7676,15500.0
2018-01-17 14:00:00,53.15,53.21,53.15,53.21,19104.0,41.7676,41.8148,41.7676,41.8148,19104.0
2018-01-17 14:05:00,53.21,53.21,53.15,53.15,22002.0,41.8148,41.8148,41.7676,41.7676,22002.0
2018-01-17 14:10:00,53.16,53.18,53.14,53.17,27062.0,41.7755,41.7912,41.7598,41.7834,27062.0
2018-01-17 14:15:00,53.16,53.2,53.15,53.2,16504.0,41.7755,41.8069,41.7676,41.8069,16504.0
2018-01-17 14:20:00,53.2,53.2,53.17,53.2,14424.0,41.8069,41.8069,41.7834,41.8069,14424.0
2018-01-17 14:25:00,53.18,53.18,53.16,53.16,6200.0,41.7912,41.7912,41.7755,41.7755,6200.0
2018-01-17 14:30:00,53.17,53.17,53.1,53.15,77326.0,41.7834,41.7834,41.7283,41.7676,77326.0
2018-01-17 14:35:00,53.15,53.17,53.07,53.07,33962.0,41.7676,41.7834,41.7048,41.7048,33962.0
2018-01-17 14:40:00,53.05,53.09,53.05,53.09,42116.0,41.6891,41.7205,41.6891,41.7205,42116.0
2018-01-17 14:45:00,53.09,53.09,53.04,53.05,29520.0,41.7205,41.7205,41.6812,41.6891,29520.0
2018-01-17 14:50:00,53.05,53.06,53.02,53.02,65588.0,41.6891,41.6969,41.6655,41.6655,65588.0
2018-01-17 14:55:00,53.02,53.09,53.02,53.08,62334.0,41.6655,41.7205,41.6655,41.7126,62334.0
2018-01-17 15:00:00,53.08,53.09,53.03,53.05,35120.0,41.7126,41.7205,41.6733,41.6891,35120.0
2018-01-17 15:05:00,53.06,53.09,53.06,53.08,32042.0,41.6969,41.7205,41.6969,41.7126,32042.0
2018-01-17 15:10:00,53.09,53.1,53.04,53.05,22838.0,41.7205,41.7283,41.6812,41.6891,22838.0
2018-01-17 15:15:00,53.05,53.09,53.04,53.08,34506.0,41.6891,41.7205,41.6812,41.7126,34506.0
2018-01-17 15:20:00,53.08,53.09,53.05,53.06,24386.0,41.7126,41.7205,41.6891,41.6969,24386.0
2018-01-17 15:25:00,53.06,53.08,53.04,53.06,59182.0,41.6969,41.7126,41.6812,41.6969,59182.0
2018-01-17 15:30:00,53.07,53.1,53.06,53.1,75470.0,41.7048,41.7283,41.6969,41.7283,75470.0
2018-01-17 15:35:00,53.1,53.15,53.1,53.15,49376.0,41.7283,41.7676,41.7283,41.7676,49376.0
2018-01-17 15:40:00,53.15,53.22,53.14,53.2,81314.0,41.7676,41.8226,41.7598,41.8069,81314.0
2018-01-17 15:45:00,53.21,53.24,53.21,53.24,104730.0,41.8148,41.8384,41.8148,41.8384,104730.0
2018-01-17 15:50:00,53.24,53.3,53.24,53.3,230842.0,41.8384,41.8855,41.8384,41.8855,230842.0
2018-01-17 15:55:00,53.3,53.35,53.29,53.3,453958.0,41.8855,41.9248,41.8777,41.8855,453958.0
2018-01-18 09:30:00,53.1,53.21,52.95,53.02,79214.0,41.7283,41.8148,41.6105,41.6655,79214.0
2018-01-18 09:35:00,53.04,53.04,52.92,52.98,46894.0,41.6812,41.6812,41.5869,41.634,46894.0
2018-01-18 09:40:00,52.99,53.03,52.95,53.01,31326.0,41.6419,41.6733,41.6105,41.6576,31326.0
2018-01-18 09:45:00,53.02,53.03,52.82,52.83,83746.0,41.6655,41.6733,41.5083,41.5162,83746.0
2018-01-18 09:50:00,52.85,52.98,52.83,52.93,38010.0,41.5319,41.634,41.5162,41.5948,38010.0
2018-01-18 09:55:00,52.96,52.97,52.87,52.87,42984.0,41.6183,41.6262,41.5476,41.5476,42984.0
2018-01-18 10:00:00,52.87,52.9,52.82,52.82,42058.0,41.5476,41.5712,41.5083,41.5083,42058.0
2018-01-18 10:05:00,52.83,52.85,52.67,52.68,65762.0,41.5162,41.5319,41.3904,41.3983,65762.0
2018-01-18 10:10:00,52.71,52.79,52.68,52.74,46254.0,41.4219,41.4847,41.3983,41.4454,46254.0
2018-01-18 10:15:00,52.74,52.74,52.61,52.69,53576.0,41.4454,41.4454,41.3433,41.4061,53576.0
2018-01-18 10:20:00,52.7,52.71,52.47,52.52,58516.0,41.414,41.4219,41.2333,41.2726,58516.0
2018-01-18 10:25:00,52.55,52.55,52.5,52.52,53910.0,41.2961,41.2961,41.2568,41.2726,53910.0
2018-01-18 10:30:00,52.53,52.66,52.49,52.62,52986.0,41.2804,41.3826,41.249,41.3511,52986.0
2018-01-18 10:35:00,52.62,52.68,52.58,52.66,121798.0,41.3511,41.3983,41.3197,41.3826,121798.0
2018-01-18 10:40:00,52.67,52.71,52.57,52.64,67400.0,41.3904,41.4219,41.3118,41.3669,67400.0
2018-01-18 10:45:00,52.62,52.63,52.52,52.55,40144.0,41.3511,41.359,41.2726,41.2961,40144.0
2018-01-18 10:50:00,52.55,52.58,52.47,52.52,66310.0,41.2961,41.3197,41.2333,41.2726,66310.0
2018-01-18 10:55:00,52.51,52.59,52.49,52.59,87098.0,41.2647,41.3276,41.249,41.3276,87098.0
2018-01-18 11:00:00,52.59,52.6,52.53,52.56,33430.0,41.3276,41.3354,41.2804,41.304,33430.0
2018-01-18 11:05:00,52.55,52.58,52.52,52.52,40600.0,41.2961,41.3197,41.2726,41.2726,40600.0
2018-01-18 11:10:00,52.54,52.54,52.49,52.51,57412.0,41.2883,41.2883,41.249,41.2647,57412.0
2018-01-18 11:15:00,52.51,52.57,52.49,52.55,92050.0,41.2647,41.3118,41.249,41.2961,92050.0
2018-01-18 11:20:00,52.55,52.68,52.55,52.67,45972.0,41.2961,41.3983,41.2961,41.3904,45972.0
2018-01-18 11:25:00,52.68,52.74,52.61,52.62,48458.0,41.3983,41.4454,41.3433,41.3511,48458.0
2018-01-18 11:30:00,52.62,52.63,52.57,52.57,22432.0,41.3511,41.359,41.3118,41.3118,22432.0
2018-01-18 11:35:00,52.6,52.66,52.58,52.66,16862.0,41.3354,41.3826,41.3197,41.3826,16862.0
2018-01-18 11:40:00,52.66,52.68,52.57,52.59,21290.0,41.3826,41.3983,41.3118,41.3276,21290.0
2018-01-18 11:45:00,52.57,52.63,52.56,52.6,103180.0,41.3118,41.359,41.304,41.3354,103180.0
2018-01-18 11:50:00,52.6,52.73,52.59,52.73,13622.0,41.3354,41.4376,41.3276,41.4376,13622.0
2018-01-18 11:55:00,52.73,52.77,52.7,52.73,14412.0,41.4376,41.469,41.414,41.4376,14412.0
2018-01-18 12:00:00,52.75,52.76,52.68,52.72,17400.0,41.4533,41.4612,41.3983,41.4297,17400.0
2018-01-18 12:05:00,52.72,52.73,52.63,52.63,22438.0,41.4297,41.4376,41.359,41.359,22438.0
2018-01-18 12:10:00,52.65,52.65,52.59,52.59,16150.0,41.3747,41.3747,41.3276,41.3276,16150.0
2018-01-18 12:15:00,52.61,52.65,52.59,52.64,21068.0,41.3433,41.3747,41.3276,41.3669,21068.0
2018-01-18 12:20:00,52.64,52.65,52.58,52.59,32122.0,41.3669,41.3747,41.3197,41.3276,32122.0
2018-01-18 12:25:00,52.6,52.61,52.58,52.61,13828.0,41.3354,41.3433,41.3197,41.3433,13828.0
2018-01-18 12:30:00,52.62,52.66,52.6,52.66,66330.0,41.3511,41.3826,41.3354,41.3826,66330.0
2018-01-18 12:35:00,52.66,52.73,52.65,52.68,26302.0,41.3826,41.4376,41.3747,41.3983,26302.0
2018-01-18 12:40:00,52.67,52.7,52.6,52.6,10576.0,41.3904,41.414,41.3354,41.3354,10576.0
2018-01-18 12:45:00,52.62,52.63,52.57,52.59,34532.0,41.3511,41.359,41.3118,41.3276,34532.0
2018-01-18 12:50:00,52.58,52.66,52.57,52.63,26294.0,41.3197,41.3826,41.3118,41.359,26294.0
2018-01-18 12:55:00,52.65,52.67,52.6,52.6,21402.0,41.3747,41.3904,41.3354,41.3354,21402.0
2018-01-18 13:00:00,52.6,52.67,52.59,52.63,48744.0,41.3354,41.3904,41.3276,41.359,48744.0
2018-01-18 13:05:00,52.64,52.71,52.63,52.68,21888.0,41.3669,41.4219,41.359,41.3983,21888.0
2018-01-18 13:10:00,52.69,52.69,52.63,52.68,39216.0,41.4061,41.4061,41.359,41.3983,39216.0
2018-01-18 13:15:00,52.66,52.71,52.64,52.67,24636.0,41.3826,41.4219,41.3669,41.3904,24636.0
2018-01-18 13:20:00,52.67,52.71,52.66,52.68,21890.0,41.3904,41.4219,41.3826,41.3983,21890.0
2018-01-18 13:25:00,52.7,52.77,52.69,52.75,31648.0,41.414,41.469,41.4061,41.4533,31648.0
2018-01-18 13:30:00,52.77,52.81,52.76,52.76,26842.0,41.469,41.5004,41.4612,41.4612,26842.0
2018-01-18 13:35:00,52.76,52.77,52.74,52.74,13168.0,41.4612,41.469,41.4454,41.4454,13168.0
2018-01-18 13:40:00,52.75,52.81,52.74,52.77,26656.0,41.4533,41.5004,41.4454,41.469,26656.0
2018-01-18 13:45:00,52.76,52.77,52.74,52.76,109114.0,41.4612,41.469,41.4454,41.4612,109114.0
2018-01-18 13:50:00,52.76,52.91,52.76,52.84,107582.0,41.4612,41.579,41.4612,41.524,107582.0
2018-01-18 13:55:00,52.84,52.98,52.84,52.96,95080.0,41.524,41.634,41.524,41.6183,95080.0
2018-01-18 14:00:00,52.96,53.02,52.93,53.01,52052.0,41.6183,41.6655,41.5948,41.6576,52052.0
2018-01-18 14:05:00,53.01,53.09,52.97,53.02,76316.0,41.6576,41.7205,41.6262,41.6655,76316.0
2018-01-18 14:10:00,53.02,53.06,52.99,53.06,35846.0,41.6655,41.6969,41.6419,41.6969,35846.0
2018-01-18 14:15:00,53.06,53.08,53.01,53.05,25488.0,41.6969,41.7126,41.6576,41.6891,25488.0
2018-01-18 14:20:00,53.05,53.06,53.01,53.02,31920.0,41.6891,41.6969,41.6576,41.6655,31920.0
2018-01-18 14:25:00,53.02,53.09,53.02,53.09,81682.0,41.6655,41.7205,41.6655,41.7205,81682.0
2018-01-18 14:30:00,53.08,53.12,53.08,53.12,21528.0,41.7126,41.7441,41.7126,41.7441,21528.0
2018-01-18 14:35:00,53.11,53.21,53.09,53.21,42924.0,41.7362,41.8148,41.7205,41.8148,42924.0
2018-01-18 14:40:00,53.22,53.25,53.1,53.16,61846.0,41.8226,41.8462,41.7283,41.7755,61846.0
2018-01-18 14:45:00,53.15,53.18,53.09,53.16,119186.0,41.7676,41.7912,41.7205,41.7755,119186.0
2018-01-18 14:50:00,53.16,53.18,53.04,53.07,60912.0,41.7755,41.7912,41.6812,41.7048,60912.0
2018-01-18 14:55:00,53.07,53.13,53.07,53.11,23980.0,41.7048,41.7519,41.7048,41.7362,23980.0
2018-01-18 15:00:00,53.11,53.16,53.11,53.14,30636.0,41.7362,41.7755,41.7362,41.7598,30636.0
2018-01-18 15:05:00,53.14,53.22,53.14,53.21,55982.0,41.7598,41.8226,41.7598,41.8148,55982.0
2018-01-18 15:10:00,53.22,53.28,53.21,53.26,104058.0,41.8226,41.8698,41.8148,41.8541,104058.0
2018-01-18 15:15:00,53.27,53.28,53.25,53.27,85440.0,41.8619,41.8698,41.8462,41.8619,85440.0
2018-01-18 15:20:00,53.27,53.29,53.17,53.18,283246.0,41.8619,41.8777,41.7834,41.7912,283246.0
2018-01-18 15:25:00,53.18,53.18,52.98,52.99,82666.0,41.7912,41.7912,41.634,41.6419,82666.0
2018-01-18 15:30:00,52.99,53.01,52.96,53.0,92664.0,41.6419,41.6576,41.6183,41.6498,92664.0
2018-01-18 15:35:00,52.99,53.03,52.98,52.99,87864.0,41.6419,41.6733,41.634,41.6419,87864.0
2018-01-18 15:40:00,52.99,53.01,52.98,52.99,66386.0,41.6419,41.6576,41.634,41.6419,66386.0
2018-01-18 15:45:00,52.99,53.01,52.95,53.0,93400.0,41.6419,41.6576,41.6105,41.6498,93400.0
2018-01-18 15:50:00,53.0,53.01,52.94,52.99,148978.0,41.6498,41.6576,41.6026,41.6419,148978.0
2018-01-18 15:55:00,52.99,53.05,52.95,53.02,417768.0,41.6419,41.6891,41.6105,41.6655,417768.0
2018-01-19 09:30:00,53.07,53.2,52.84,52.94,241094.0,41.7048,41.8069,41.524,41.6026,241094.0
2018-01-19 09:35:00,52.99,53.05,52.91,52.95,35060.0,41.6419,41.6891,41.579,41.6105,35060.0
2018-01-19 09:40:00,52.95,53.07,52.93,52.94,27272.0,41.6105,41.7048,41.5948,41.6026,27272.0
2018-01-19 09:45:00,52.94,53.06,52.91,53.0,52060.0,41.6026,41.6969,41.579,41.6498,52060.0
2018-01-19 09:50:00,53.02,53.27,53.02,53.22,22270.0,41.6655,41.8619,41.6655,41.8226,22270.0
2018-01-19 09:55:00,53.23,53.23,53.14,53.17,31872.0,41.8305,41.8305,41.7598,41.7834,31872.0
2018-01-19 10:00:00,53.16,53.16,53.01,53.07,14806.0,41.7755,41.7755,41.6576,41.7048,14806.0
2018-01-19 10:05:00,53.04,53.09,52.98,53.0,15100.0,41.6812,41.7205,41.634,41.6498,15100.0
2018-01-19 10:10:00,52.99,53.06,52.95,53.03,49392.0,41.6419,41.6969,41.6105,41.6733,49392.0
2018-01-19 10:15:00,53.04,53.04,52.94,53.0,52092.0,41.6812,41.6812,41.6026,41.6498,52092.0
2018-01-19 10:20:00,53.02,53.07,52.98,53.04,54632.0,41.6655,41.7048,41.634,41.6812,54632.0
2018-01-19 10:25:00,53.05,53.12,53.02,53.1,30494.0,41.6891,41.7441,41.6655,41.7283,30494.0
2018-01-19 10:30:00,53.09,53.15,53.09,53.15,67772.0,41.7205,41.7676,41.7205,41.7676,67772.0
2018-01-19 10:35:00,53.13,53.18,53.09,53.15,57718.0,41.7519,41.7912,41.7205,41.7676,57718.0
2018-01-19 10:40:00,53.13,53.15,53.1,53.13,18060.0,41.7519,41.7676,41.7283,41.7519,18060.0
2018-01-19 10:45:00,53.13,53.15,53.02,53.02,25578.0,41.7519,41.7676,41.6655,41.6655,25578.0
2018-01-19 10:50:00,53.02,53.06,52.97,52.99,22976.0,41.6655,41.6969,41.6262,41.6419,22976.0
2018-01-19 10:55:00,53.0,53.0,52.92,52.94,32828.0,41.6498,41.6498,41.5869,41.6026,32828.0
2018-01-19 11:00:00,52.95,53.01,52.93,52.99,29530.0,41.6105,41.6576,41.5948,41.6419,29530.0
2018-01-19 11:05:00,53.02,53.03,52.99,53.01,42922.0,41.6655,41.6733,41.6419,41.6576,42922.0
2018-01-19 11:10:00,53.0,53.02,53.0,53.01,21634.0,41.6498,41.6655,41.6498,41.6576,21634.0
2018-01-19 11:15:00,53.01,53.07,53.01,53.06,29960.0,41.6576,41.7048,41.6576,41.6969,29960.0
2018-01-19 11:20:00,53.05,53.07,52.99,53.0,32304.0,41.6891,41.7048,41.6419,41.6498,32304.0
2018-01-19 11:25:00,52.99,53.03,52.99,52.99,17410.0,41.6419,41.6733,41.6419,41.6419,17410.0
2018-01-19 11:30:00,52.99,53.01,52.98,53.01,19320.0,41.6419,41.6576,41.634,41.6576,19320.0
2018-01-19 11:35:00,53.01,53.02,52.99,53.02,26100.0,41.6576,41.6655,41.6419,41.6655,26100.0
2018-01-19 11:40:00,53.01,53.05,52.99,53.0,9692.0,41.6576,41.6891,41.6419,41.6498,9692.0
2018-01-19 11:45:00,53.0,53.04,52.99,53.0,32456.0,41.6498,41.6812,41.6419,41.6498,32456.0
2018-01-19 11:50:00,53.02,53.02,53.0,53.02,13006.0,41.6655,41.6655,41.6498,41.6655,13006.0
2018-01-19 11:55:00,53.02,53.05,52.99,53.02,15184.0,41.6655,41.6891,41.6419,41.6655,15184.0
2018-01-19 12:00:00,53.02,53.07,53.01,53.06,10800.0,41.6655,41.7048,41.6576,41.6969,10800.0
2018-01-19 12:05:00,53.05,53.07,53.03,53.06,7710.0,41.6891,41.7048,41.6733,41.6969,7710.0
2018-01-19 12:10:00,53.04,53.04,53.01,53.04,8742.0,41.6812,41.6812,41.6576,41.6812,8742.0
2018-01-19 12:15:00,53.04,53.04,53.01,53.03,5996.0,41.6812,41.6812,41.6576,41.6733,5996.0
2018-01-19 12:20:00,53.03,53.03,53.0,53.0,7700.0,41.6733,41.6733,41.6498,41.6498,7700.0
2018-01-19 12:25:00,53.0,53.03,52.99,53.02,17204.0,41.6498,41.6733,41.6419,41.6655,17204.0
2018-01-19 12:30:00,53.02,53.03,53.01,53.03,7810.0,41.6655,41.6733,41.6576,41.6733,7810.0
2018-01-19 12:35:00,53.02,53.03,53.02,53.03,4600.0,41.6655,41.6733,41.6655,41.6733,4600.0
2018-01-19 12:40:00,53.03,53.04,53.02,53.02,12294.0,41.6733,41.6812,41.6655,41.6655,12294.0
2018-01-19 12:45:00,53.02,53.08,53.02,53.05,11440.0,41.6655,41.7126,41.6655,41.6891,11440.0
2018-01-19 12:50:00,53.05,53.07,53.02,53.04,11574.0,41.6891,41.7048,41.6655,41.6812,11574.0
2018-01-19 12:55:00,53.04,53.04,53.02,53.02,7008.0,41.6812,41.6812,41.6655,41.6655,7008.0
2018-01-19 13:00:00,53.02,53.07,53.02,53.06,9944.0,41.6655,41.7048,41.6655,41.6969,9944.0
2018-01-19 13:05:00,53.06,53.07,53.04,53.05,6496.0,41.6969,41.7048,41.6812,41.6891,6496.0
2018-01-19 13:10:00,53.05,53.06,53.04,53.04,4824.0,41.6891,41.6969,41.6812,41.6812,4824.0
2018-01-19 13:15:00,53.05,53.05,53.02,53.02,4664.0,41.6891,41.6891,41.6655,41.6655,4664.0
2018-01-19 13:20:00,53.02,53.04,53.02,53.02,14294.0,41.6655,41.6812,41.6655,41.6655,14294.0
2018-01-19 13:25:00,53.02,53.07,53.02,53.05,14102.0,41.6655,41.7048,41.6655,41.6891,14102.0
2018-01-19 13:30:00,53.05,53.05,53.02,53.02,6400.0,41.6891,41.6891,41.6655,41.6655,6400.0
2018-01-19 13:35:00,53.02,53.06,53.02,53.03,19492.0,41.6655,41.6969,41.6655,41.6733,19492.0
2018-01-19 13:40:00,53.02,53.02,53.0,53.01,13102.0,41.6655,41.6655,41.6498,41.6576,13102.0
2018-01-19 13:45:00,53.01,53.06,53.01,53.02,55060.0,41.6576,41.6969,41.6576,41.6655,55060.0
2018-01-19 13:50:00,53.02,53.08,53.02,53.07,12146.0,41.6655,41.7126,41.6655,41.7048,12146.0
2018-01-19 13:55:00,53.06,53.06,53.0,53.0,9072.0,41.6969,41.6969,41.6498,41.6498,9072.0
2018-01-19 14:00:00,53.0,53.02,52.99,53.01,16664.0,41.6498,41.6655,41.6419,41.6576,16664.0
2018-01-19 14:05:00,53.01,53.04,52.99,53.0,42790.0,41.6576,41.6812,41.6419,41.6498,42790.0
2018-01-19 14:10:00,53.0,53.03,52.99,53.02,38524.0,41.6498,41.6733,41.6419,41.6655,38524.0
2018-01-19 14:15:00,53.02,53.05,53.01,53.04,22674.0,41.6655,41.6891,41.6576,41.6812,22674.0
2018-01-19 14:20:00,53.04,53.08,53.02,53.02,13044.0,41.6812,41.7126,41.6655,41.6655,13044.0
2018-01-19 14:25:00,53.02,53.02,53.01,53.02,20374.0,41.6655,41.6655,41.6576,41.6655,20374.0
2018-01-19 14:30:00,53.03,53.06,53.02,53.02,13860.0,41.6733,41.6969,41.6655,41.6655,13860.0
2018-01-19 14:35:00,53.04,53.06,53.02,53.02,12258.0,41.6812,41.6969,41.6655,41.6655,12258.0
2018-01-19 14:40:00,53.02,53.04,53.02,53.03,7720.0,41.6655,41.6812,41.6655,41.6733,7720.0
2018-01-19 14:45:00,53.02,53.02,52.99,52.99,28422.0,41.6655,41.6655,41.6419,41.6419,28422.0
2018-01-19 14:50:00,52.99,53.01,52.99,53.0,22510.0,41.6419,41.6576,41.6419,41.6498,22510.0
2018-01-19 14:55:00,52.99,53.01,52.98,52.99,28116.0,41.6419,41.6576,41.634,41.6419,28116.0
2018-01-19 15:00:00,52.98,53.0,52.98,52.99,59528.0,41.634,41.6498,41.634,41.6419,59528.0
2018-01-19 15:05:00,52.99,53.01,52.97,52.99,59900.0,41.6419,41.6576,41.6262,41.6419,59900.0
2018-01-19 15:10:00,52.99,53.02,52.98,52.98,97238.0,41.6419,41.6655,41.634,41.634,97238.0
2018-01-19 15:15:00,52.98,52.99,52.98,52.99,195156.0,41.634,41.6419,41.634,41.6419,195156.0
2018-01-19 15:20:00,52.99,53.01,52.98,52.99,106112.0,41.6419,41.6576,41.634,41.6419,106112.0
2018-01-19 15:25:00,52.99,53.02,52.98,53.02,70006.0,41.6419,41.6655,41.634,41.6655,70006.0
2018-01-19 15:30:00,53.02,53.05,52.99,53.0,67182.0,41.6655,41.6891,41.6419,41.6498,67182.0
2018-01-19 15:35:00,53.0,53.01,52.97,53.0,35286.0,41.6498,41.6576,41.6262,41.6498,35286.0
2018-01-19 15:40:00,53.01,53.02,52.99,53.01,51744.0,41.6576,41.6655,41.6419,41.6576,51744.0
2018-01-19 15:45:00,53.0,53.01,52.98,52.99,44284.0,41.6498,41.6576,41.634,41.6419,44284.0
2018-01-19 15:50:00,52.99,53.02,52.98,53.02,152090.0,41.6419,41.6655,41.634,41.6655,152090.0
2018-01-19 15:55:00,53.02,53.06,52.99,53.01,330084.0,41.6655,41.6969,41.6419,41.6576,330084.0
2018-01-22 09:30:00,53.33,53.48,53.16,53.37,41892.0,41.9091,42.027,41.7755,41.9405,41892.0
2018-01-22 09:35:00,53.4,53.4,53.08,53.19,117526.0,41.9641,41.9641,41.7126,41.7991,117526.0
2018-01-22 09:40:00,53.21,53.21,53.0,53.02,39470.0,41.8148,41.8148,41.6498,41.6655,39470.0
2018-01-22 09:45:00,53.02,53.16,53.02,53.16,43120.0,41.6655,41.7755,41.6655,41.7755,43120.0
2018-01-22 09:50:00,53.18,53.18,53.09,53.09,7200.0,41.7912,41.7912,41.7205,41.7205,7200.0
2018-01-22 09:55:00,53.11,53.14,53.05,53.13,48400.0,41.7362,41.7598,41.6891,41.7519,48400.0
2018-01-22 10:00:00,53.12,53.24,53.1,53.1,26886.0,41.7441,41.8384,41.7283,41.7283,26886.0
2018-01-22 10:05:00,53.1,53.15,53.07,53.1,25196.0,41.7283,41.7676,41.7048,41.7283,25196.0
2018-01-22 10:10:00,53.1,53.25,53.1,53.22,9400.0,41.7283,41.8462,41.7283,41.8226,9400.0
2018-01-22 10:15:00,53.23,53.33,53.21,53.33,10564.0,41.8305,41.9091,41.8148,41.9091,10564.0
2018-01-22 10:20:00,53.33,53.34,53.21,53.27,53746.0,41.9091,41.9169,41.8148,41.8619,53746.0
2018-01-22 10:25:00,53.29,53.3,53.18,53.28,40176.0,41.8777,41.8855,41.7912,41.8698,40176.0
2018-01-22 10:30:00,53.27,53.28,53.24,53.27,12000.0,41.8619,41.8698,41.8384,41.8619,12000.0
2018-01-22 10:35:00,53.26,53.31,53.2,53.29,23696.0,41.8541,41.8934,41.8069,41.8777,23696.0
2018-01-22 10:40:00,53.31,53.31,53.2,53.27,13220.0,41.8934,41.8934,41.8069,41.8619,13220.0
2018-01-22 10:45:00,53.26,53.29,53.22,53.22,3058.0,41.8541,41.8777,41.8226,41.8226,3058.0
2018-01-22 10:50:00,53.21,53.23,53.13,53.22,35450.0,41.8148,41.8305,41.7519,41.8226,35450.0
2018-01-22 10:55:00,53.2,53.23,53.13,53.2,34052.0,41.8069,41.8305,41.7519,41.8069,34052.0
2018-01-22 11:00:00,53.21,53.23,53.16,53.17,27572.0,41.8148,41.8305,41.7755,41.7834,27572.0
2018-01-22 11:05:00,53.18,53.19,53.13,53.13,4430.0,41.7912,41.7991,41.7519,41.7519,4430.0
2018-01-22 11:10:00,53.1,53.15,53.06,53.1,45540.0,41.7283,41.7676,41.6969,41.7283,45540.0
2018-01-22 11:15:00,53.14,53.19,53.09,53.09,6412.0,41.7598,41.7991,41.7205,41.7205,6412.0
2018-01-22 11:20:00,53.11,53.11,53.04,53.05,27212.0,41.7362,41.7362,41.6812,41.6891,27212.0
2018-01-22 11:25:00,53.05,53.07,53.01,53.06,55952.0,41.6891,41.7048,41.6576,41.6969,55952.0
2018-01-22 11:30:00,53.06,53.12,53.04,53.07,25660.0,41.6969,41.7441,41.6812,41.7048,25660.0
2018-01-22 11:35:00,53.04,53.08,53.02,53.08,16786.0,41.6812,41.7126,41.6655,41.7126,16786.0
2018-01-22 11:40:00,53.13,53.13,52.98,52.98,12064.0,41.7519,41.7519,41.634,41.634,12064.0
2018-01-22 11:45:00,52.99,52.99,52.91,52.92,18998.0,41.6419,41.6419,41.579,41.5869,18998.0
2018-01-22 11:50:00,52.95,52.95,52.88,52.9,80628.0,41.6105,41.6105,41.5555,41.5712,80628.0
2018-01-22 11:55:00,52.9,52.93,52.88,52.92,20520.0,41.5712,41.5948,41.5555,41.5869,20520.0
2018-01-22 12:00:00,52.93,52.99,52.92,52.94,25734.0,41.5948,41.6419,41.5869,41.6026,25734.0
2018-01-22 12:05:00,52.95,52.96,52.92,52.93,19350.0,41.6105,41.6183,41.5869,41.5948,19350.0
2018-01-22 12:10:00,52.94,52.99,52.94,52.97,25046.0,41.6026,41.6419,41.6026,41.6262,25046.0
2018-01-22 12:15:00,52.97,53.0,52.94,52.95,37724.0,41.6262,41.6498,41.6026,41.6105,37724.0
2018-01-22 12:20:00,52.95,52.98,52.88,52.88,23804.0,41.6105,41.634,41.5555,41.5555,23804.0
2018-01-22 12:25:00,52.87,52.89,52.85,52.88,11844.0,41.5476,41.5633,41.5319,41.5555,11844.0
2018-01-22 12:30:00,52.88,52.9,52.87,52.9,25866.0,41.5555,41.5712,41.5476,41.5712,25866.0
2018-01-22 12:35:00,52.88,52.93,52.88,52.93,22640.0,41.5555,41.5948,41.5555,41.5948,22640.0
2018-01-22 12:40:00,52.93,52.94,52.88,52.89,39170.0,41.5948,41.6026,41.5555,41.5633,39170.0
2018-01-22 12:45:00,52.88,52.89,52.85,52.85,56828.0,41.5555,41.5633,41.5319,41.5319,56828.0
2018-01-22 12:50:00,52.85,52.86,52.79,52.79,25658.0,41.5319,41.5397,41.4847,41.4847,25658.0
2018-01-22 12:55:00,52.8,52.8,52.72,52.73,16230.0,41.4926,41.4926,41.4297,41.4376,16230.0
2018-01-22 13:00:00,52.74,52.88,52.72,52.88,53674.0,41.4454,41.5555,41.4297,41.5555,53674.0
2018-01-22 13:05:00,52.87,52.9,52.83,52.84,34958.0,41.5476,41.5712,41.5162,41.524,34958.0
2018-01-22 13:10:00,52.83,52.88,52.81,52.87,31424.0,41.5162,41.5555,41.5004,41.5476,31424.0
2018-01-22 13:15:00,52.85,52.87,52.82,52.83,17024.0,41.5319,41.5476,41.5083,41.5162,17024.0
2018-01-22 13:20:00,52.82,52.83,52.79,52.79,48812.0,41.5083,41.5162,41.4847,41.4847,48812.0
2018-01-22 13:25:00,52.78,52.82,52.77,52.82,41248.0,41.4769,41.5083,41.469,41.5083,41248.0
2018-01-22 13:30:00,52.81,52.87,52.81,52.87,8160.0,41.5004,41.5476,41.5004,41.5476,8160.0
2018-01-22 13:35:00,52.87,52.88,52.85,52.85,30106.0,41.5476,41.5555,41.5319,41.5319,30106.0
2018-01-22 13:40:00,52.85,52.88,52.85,52.85,14982.0,41.5319,41.5555,41.5319,41.5319,14982.0
2018-01-22 13:45:00,52.84,52.87,52.83,52.85,36994.0,41.524,41.5476,41.5162,41.5319,36994.0
2018-01-22 13:50:00,52.85,52.85,52.76,52.77,101478.0,41.5319,41.5319,41.4612,41.469,101478.0
2018-01-22 13:55:00,52.77,52.78,52.73,52.76,34062.0,41.469,41.4769,41.4376,41.4612,34062.0
2018-01-22 14:00:00,52.74,52.81,52.71,52.81,139696.0,41.4454,41.5004,41.4219,41.5004,139696.0
2018-01-22 14:05:00,52.79,52.84,52.71,52.8,87008.0,41.4847,41.524,41.4219,41.4926,87008.0
2018-01-22 14:10:00,52.8,52.82,52.73,52.73,123522.0,41.4926,41.5083,41.4376,41.4376,123522.0
2018-01-22 14:15:00,52.74,52.74,52.68,52.71,147470.0,41.4454,41.4454,41.3983,41.4219,147470.0
2018-01-22 14:20:00,52.69,52.69,52.57,52.6,69408.0,41.4061,41.4061,41.3118,41.3354,69408.0
2018-01-22 14:25:00,52.59,52.6,52.56,52.59,37078.0,41.3276,41.3354,41.304,41.3276,37078.0
2018-01-22 14:30:00,52.6,52.66,52.58,52.64,91908.0,41.3354,41.3826,41.3197,41.3669,91908.0
2018-01-22 14:35:00,52.64,52.67,52.62,52.66,56378.0,41.3669,41.3904,41.3511,41.3826,56378.0
2018-01-22 14:40:00,52.66,52.76,52.66,52.74,53398.0,41.3826,41.4612,41.3826,41.4454,53398.0
2018-01-22 14:45:00,52.74,52.77,52.73,52.74,32318.0,41.4454,41.469,41.4376,41.4454,32318.0
2018-01-22 14:50:00,52.74,52.74,52.65,52.65,12342.0,41.4454,41.4454,41.3747,41.3747,12342.0
2018-01-22 14:55:00,52.66,52.7,52.64,52.68,32674.0,41.3826,41.414,41.3669,41.3983,32674.0
2018-01-22 15:00:00,52.67,52.67,52.63,52.66,21946.0,41.3904,41.3904,41.359,41.3826,21946.0
2018-01-22 15:05:00,52.67,52.67,52.6,52.61,39028.0,41.3904,41.3904,41.3354,41.3433,39028.0
2018-01-22 15:10:00,52.61,52.65,52.6,52.63,36618.0,41.3433,41.3747,41.3354,41.359,36618.0
2018-01-22 15:15:00,52.63,52.65,52.61,52.62,12022.0,41.359,41.3747,41.3433,41.3511,12022.0
2018-01-22 15:20:00,52.62,52.62,52.53,52.53,46870.0,41.3511,41.3511,41.2804,41.2804,46870.0
2018-01-22 15:25:00,52.53,52.54,52.47,52.48,97488.0,41.2804,41.2883,41.2333,41.2411,97488.0
2018-01-22 15:30:00,52.48,52.53,52.47,52.47,71564.0,41.2411,41.2804,41.2333,41.2333,71564.0
2018-01-22 15:35:00,52.48,52.48,52.45,52.46,36670.0,41.2411,41.2411,41.2175,41.2254,36670.0
2018-01-22 15:40:00,52.46,52.48,52.42,52.48,65748.0,41.2254,41.2411,41.194,41.2411,65748.0
2018-01-22 15:45:00,52.48,52.52,52.48,52.52,114384.0,41.2411,41.2726,41.2411,41.2726,114384.0
2018-01-22 15:50:00,52.51,52.52,52.49,52.51,143940.0,41.2647,41.2726,41.249,41.2647,143940.0
2018-01-22 15:55:00,52.52,52.56,52.49,52.54,291498.0,41.2726,41.304,41.249,41.2883,291498.0
2018-01-23 09:30:00,52.57,52.85,52.54,52.82,48360.0,41.3118,41.5319,41.2883,41.5083,48360.0
2018-01-23 09:35:00,52.77,53.08,52.77,52.98,72604.0,41.469,41.7126,41.469,41.634,72604.0
2018-01-23 09:40:00,52.98,53.08,52.9,53.06,76370.0,41.634,41.7126,41.5712,41.6969,76370.0
2018-01-23 09:45:00,53.03,53.13,53.03,53.07,22792.0,41.6733,41.7519,41.6733,41.7048,22792.0
2018-01-23 09:50:00,53.08,53.09,53.0,53.04,17600.0,41.7126,41.7205,41.6498,41.6812,17600.0
2018-01-23 09:55:00,53.04,53.27,53.01,53.27,64814.0,41.6812,41.8619,41.6576,41.8619,64814.0
2018-01-23 10:00:00,53.26,53.44,53.19,53.4,64376.0,41.8541,41.9955,41.7991,41.9641,64376.0
2018-01-23 10:05:00,53.39,53.4,53.3,53.32,48934.0,41.9562,41.9641,41.8855,41.9012,48934.0
2018-01-23 10:10:00,53.31,53.33,53.24,53.24,28208.0,41.8934,41.9091,41.8384,41.8384,28208.0
2018-01-23 10:15:00,53.24,53.25,53.13,53.21,101066.0,41.8384,41.8462,41.7519,41.8148,101066.0
2018-01-23 10:20:00,53.21,53.48,53.2,53.47,125748.0,41.8148,42.027,41.8069,42.0191,125748.0
2018-01-23 10:25:00,53.46,53.55,53.44,53.52,50986.0,42.0112,42.082,41.9955,42.0584,50986.0
2018-01-23 10:30:00,53.51,53.52,53.38,53.38,87058.0,42.0505,42.0584,41.9484,41.9484,87058.0
2018-01-23 10:35:00,53.38,53.49,53.34,53.49,50430.0,41.9484,42.0348,41.9169,42.0348,50430.0
2018-01-23 10:40:00,53.46,53.55,53.43,53.55,118922.0,42.0112,42.082,41.9877,42.082,118922.0
2018-01-23 10:45:00,53.55,53.55,53.41,53.46,15416.0,42.082,42.082,41.972,42.0112,15416.0
2018-01-23 10:50:00,53.48,53.48,53.33,53.4,161584.0,42.027,42.027,41.9091,41.9641,161584.0
2018-01-23 10:55:00,53.38,53.49,53.37,53.45,51628.0,41.9484,42.0348,41.9405,42.0034,51628.0
2018-01-23 11:00:00,53.46,53.52,53.45,53.47,111250.0,42.0112,42.0584,42.0034,42.0191,111250.0
2018-01-23 11:05:00,53.47,53.49,53.33,53.33,24106.0,42.0191,42.0348,41.9091,41.9091,24106.0
2018-01-23 11:10:00,53.31,53.33,53.25,53.26,37004.0,41.8934,41.9091,41.8462,41.8541,37004.0
2018-01-23 11:15:00,53.25,53.26,53.07,53.1,147912.0,41.8462,41.8541,41.7048,41.7283,147912.0
2018-01-23 11:20:00,53.12,53.2,53.1,53.11,34480.0,41.7441,41.8069,41.7283,41.7362,34480.0
2018-01-23 11:25:00,53.11,53.2,53.1,53.2,20856.0,41.7362,41.8069,41.7283,41.8069,20856.0
2018-01-23 11:30:00,53.22,53.26,53.19,53.2,54772.0,41.8226,41.8541,41.7991,41.8069,54772.0
2018-01-23 11:35:00,53.2,53.41,53.2,53.38,25122.0,41.8069,41.972,41.8069,41.9484,25122.0
2018-01-23 11:40:00,53.38,53.38,53.29,53.32,15902.0,41.9484,41.9484,41.8777,41.9012,15902.0
2018-01-23 11:45:00,53.3,53.36,53.3,53.35,10862.0,41.8855,41.9327,41.8855,41.9248,10862.0
2018-01-23 11:50:00,53.33,53.33,53.32,53.33,4826.0,41.9091,41.9091,41.9012,41.9091,4826.0
2018-01-23 11:55:00,53.34,53.35,53.24,53.35,11060.0,41.9169,41.9248,41.8384,41.9248,11060.0
2018-01-23 12:00:00,53.35,53.35,53.3,53.31,6866.0,41.9248,41.9248,41.8855,41.8934,6866.0
2018-01-23 12:05:00,53.3,53.3,53.27,53.27,6694.0,41.8855,41.8855,41.8619,41.8619,6694.0
2018-01-23 12:10:00,53.26,53.26,53.23,53.26,9666.0,41.8541,41.8541,41.8305,41.8541,9666.0
2018-01-23 12:15:00,53.26,53.28,53.25,53.26,16808.0,41.8541,41.8698,41.8462,41.8541,16808.0
2018-01-23 12:20:00,53.26,53.27,53.25,53.27,6548.0,41.8541,41.8619,41.8462,41.8619,6548.0
2018-01-23 12:25:00,53.26,53.31,53.25,53.31,23900.0,41.8541,41.8934,41.8462,41.8934,23900.0
2018-01-23 12:30:00,53.29,53.29,53.27,53.27,11454.0,41.8777,41.8777,41.8619,41.8619,11454.0
2018-01-23 12:35:00,53.28,53.3,53.27,53.29,16430.0,41.8698,41.8855,41.8619,41.8777,16430.0
2018-01-23 12:40:00,53.28,53.32,53.27,53.32,29946.0,41.8698,41.9012,41.8619,41.9012,29946.0
2018-01-23 12:45:00,53.31,53.33,53.3,53.31,20148.0,41.8934,41.9091,41.8855,41.8934,20148.0
2018-01-23 12:50:00,53.3,53.33,53.3,53.31,12902.0,41.8855,41.9091,41.8855,41.8934,12902.0
2018-01-23 12:55:00,53.3,53.46,53.3,53.46,57520.0,41.8855,42.0112,41.8855,42.0112,57520.0
2018-01-23 13:00:00,53.46,53.49,53.42,53.42,94670.0,42.0112,42.0348,41.9798,41.9798,94670.0
2018-01-23 13:05:00,53.41,53.41,53.33,53.33,12012.0,41.972,41.972,41.9091,41.9091,12012.0
2018-01-23 13:10:00,53.33,53.34,53.28,53.29,9922.0,41.9091,41.9169,41.8698,41.8777,9922.0
2018-01-23 13:15:00,53.3,53.35,53.29,53.34,19320.0,41.8855,41.9248,41.8777,41.9169,19320.0
2018-01-23 13:20:00,53.34,53.37,53.32,53.37,13628.0,41.9169,41.9405,41.9012,41.9405,13628.0
2018-01-23 13:25:00,53.36,53.38,53.31,53.32,25240.0,41.9327,41.9484,41.8934,41.9012,25240.0
2018-01-23 13:30:00,53.33,53.33,53.25,53.25,69436.0,41.9091,41.9091,41.8462,41.8462,69436.0
2018-01-23 13:35:00,53.24,53.25,53.22,53.23,67206.0,41.8384,41.8462,41.8226,41.8305,67206.0
2018-01-23 13:40:00,53.23,53.27,53.22,53.26,19126.0,41.8305,41.8619,41.8226,41.8541,19126.0
2018-01-23 13:45:00,53.26,53.29,53.24,53.29,28998.0,41.8541,41.8777,41.8384,41.8777,28998.0
2018-01-23 13:50:00,53.28,53.4,53.28,53.33,16024.0,41.8698,41.9641,41.8698,41.9091,16024.0
2018-01-23 13:55:00,53.34,53.35,53.26,53.29,24050.0,41.9169,41.9248,41.8541,41.8777,24050.0
2018-01-23 14:00:00,53.31,53.31,53.24,53.26,43822.0,41.8934,41.8934,41.8384,41.8541,43822.0
2018-01-23 14:05:00,53.27,53.31,53.26,53.3,22018.0,41.8619,41.8934,41.8541,41.8855,22018.0
2018-01-23 14:10:00,53.31,53.31,53.26,53.27,14100.0,41.8934,41.8934,41.8541,41.8619,14100.0
2018-01-23 14:15:00,53.27,53.34,53.26,53.34,33980.0,41.8619,41.9169,41.8541,41.9169,33980.0
2018-01-23 14:20:00,53.34,53.47,53.3,53.37,73610.0,41.9169,42.0191,41.8855,41.9405,73610.0
2018-01-23 14:25:00,53.38,53.38,53.36,53.37,22480.0,41.9484,41.9484,41.9327,41.9405,22480.0
2018-01-23 14:30:00,53.37,53.38,53.33,53.35,33150.0,41.9405,41.9484,41.9091,41.9248,33150.0
2018-01-23 14:35:00,53.35,53.35,53.29,53.3,22022.0,41.9248,41.9248,41.8777,41.8855,22022.0
2018-01-23 14:40:00,53.3,53.33,53.27,53.27,19120.0,41.8855,41.9091,41.8619,41.8619,19120.0
2018-01-23 14:45:00,53.27,53.3,53.25,53.27,12714.0,41.8619,41.8855,41.8462,41.8619,12714.0
2018-01-23 14:50:00,53.27,53.28,53.24,53.27,29508.0,41.8619,41.8698,41.8384,41.8619,29508.0
2018-01-23 14:55:00,53.27,53.31,53.26,53.28,17194.0,41.8619,41.8934,41.8541,41.8698,17194.0
2018-01-23 15:00:00,53.28,53.29,53.26,53.27,19910.0,41.8698,41.8777,41.8541,41.8619,19910.0
2018-01-23 15:05:00,53.26,53.28,53.23,53.25,32872.0,41.8541,41.8698,41.8305,41.8462,32872.0
2018-01-23 15:10:00,53.25,53.26,53.22,53.23,48392.0,41.8462,41.8541,41.8226,41.8305,48392.0
2018-01-23 15:15:00,53.23,53.25,53.21,53.22,49788.0,41.8305,41.8462,41.8148,41.8226,49788.0
2018-01-23 15:20:00,53.22,53.27,53.22,53.26,34380.0,41.8226,41.8619,41.8226,41.8541,34380.0
2018-01-23 15:25:00,53.27,53.27,53.23,53.24,87866.0,41.8619,41.8619,41.8305,41.8384,87866.0
2018-01-23 15:30:00,53.23,53.24,53.14,53.15,38756.0,41.8305,41.8384,41.7598,41.7676,38756.0
2018-01-23 15:35:00,53.14,53.15,53.06,53.06,33294.0,41.7598,41.7676,41.6969,41.6969,33294.0
2018-01-23 15:40:00,53.07,53.16,53.06,53.15,57348.0,41.7048,41.7755,41.6969,41.7676,57348.0
2018-01-23 15:45:00,53.16,53.19,53.13,53.13,59732.0,41.7755,41.7991,41.7519,41.7519,59732.0
2018-01-23 15:50:00,53.13,53.16,53.1,53.1,161040.0,41.7519,41.7755,41.7283,41.7283,161040.0
2018-01-23 15:55:00,53.1,53.21,53.1,53.11,294156.0,41.7283,41.8148,41.7283,41.7362,294156.0
2018-01-24 09:30:00,53.12,53.23,52.96,53.09,106944.0,41.7441,41.8305,41.6183,41.7205,106944.0
2018-01-24 09:35:00,53.03,53.18,52.95,52.95,142656.0,41.6733,41.7912,41.6105,41.6105,142656.0
2018-01-24 09:40:00,53.05,53.09,52.94,52.95,38080.0,41.6891,41.7205,41.6026,41.6105,38080.0
2018-01-24 09:45:00,53.01,53.06,52.95,53.02,16124.0,41.6576,41.6969,41.6105,41.6655,16124.0
2018-01-24 09:50:00,53.02,53.06,52.88,52.88,25260.0,41.6655,41.6969,41.5555,41.5555,25260.0
2018-01-24 09:55:00,52.92,53.04,52.92,53.04,17876.0,41.5869,41.6812,41.5869,41.6812,17876.0
2018-01-24 10:00:00,52.99,53.02,52.93,52.99,80802.0,41.6419,41.6655,41.5948,41.6419,80802.0
2018-01-24 10:05:00,52.99,53.02,52.95,52.97,130954.0,41.6419,41.6655,41.6105,41.6262,130954.0
2018-01-24 10:10:00,52.95,52.95,52.82,52.87,66214.0,41.6105,41.6105,41.5083,41.5476,66214.0
2018-01-24 10:15:00,52.87,52.95,52.85,52.93,23296.0,41.5476,41.6105,41.5319,41.5948,23296.0
2018-01-24 10:20:00,52.93,52.99,52.92,52.92,65822.0,41.5948,41.6419,41.5869,41.5869,65822.0
2018-01-24 10:25:00,52.93,52.96,52.88,52.88,52840.0,41.5948,41.6183,41.5555,41.5555,52840.0
2018-01-24 10:30:00,52.85,52.89,52.77,52.89,21496.0,41.5319,41.5633,41.469,41.5633,21496.0
2018-01-24 10:35:00,52.87,52.91,52.85,52.85,25240.0,41.5476,41.579,41.5319,41.5319,25240.0
2018-01-24 10:40:00,52.85,52.92,52.83,52.91,33486.0,41.5319,41.5869,41.5162,41.579,33486.0
2018-01-24 10:45:00,52.91,52.92,52.81,52.88,78304.0,41.579,41.5869,41.5004,41.5555,78304.0
2018-01-24 10:50:00,52.88,52.9,52.87,52.87,5666.0,41.5555,41.5712,41.5476,41.5476,5666.0
2018-01-24 10:55:00,52.85,52.94,52.85,52.92,54584.0,41.5319,41.6026,41.5319,41.5869,54584.0
2018-01-24 11:00:00,52.91,52.98,52.91,52.97,54882.0,41.579,41.634,41.579,41.6262,54882.0
2018-01-24 11:05:00,52.97,53.04,52.97,53.01,19476.0,41.6262,41.6812,41.6262,41.6576,19476.0
2018-01-24 11:10:00,53.0,53.02,52.94,52.99,27082.0,41.6498,41.6655,41.6026,41.6419,27082.0
2018-01-24 11:15:00,53.01,53.01,52.85,52.88,38522.0,41.6576,41.6576,41.5319,41.5555,38522.0
2018-01-24 11:20:00,52.85,52.85,52.78,52.79,4736.0,41.5319,41.5319,41.4769,41.4847,4736.0
2018-01-24 11:25:00,52.77,52.88,52.76,52.87,23082.0,41.469,41.5555,41.4612,41.5476,23082.0
2018-01-24 11:30:00,52.88,52.93,52.83,52.91,27580.0,41.5555,41.5948,41.5162,41.579,27580.0
2018-01-24 11:35:00,52.91,52.94,52.83,52.83,24840.0,41.579,41.6026,41.5162,41.5162,24840.0
2018-01-24 11:40:00,52.83,52.87,52.82,52.82,14060.0,41.5162,41.5476,41.5083,41.5083,14060.0
2018-01-24 11:45:00,52.81,52.85,52.74,52.85,70280.0,41.5004,41.5319,41.4454,41.5319,70280.0
2018-01-24 11:50:00,52.84,52.84,52.81,52.83,18374.0,41.524,41.524,41.5004,41.5162,18374.0
2018-01-24 11:55:00,52.83,52.87,52.83,52.85,8788.0,41.5162,41.5476,41.5162,41.5319,8788.0
2018-01-24 12:00:00,52.87,52.88,52.85,52.86,11020.0,41.5476,41.5555,41.5319,41.5397,11020.0
2018-01-24 12:05:00,52.86,52.87,52.77,52.77,9696.0,41.5397,41.5476,41.469,41.469,9696.0
2018-01-24 12:10:00,52.77,52.8,52.77,52.79,6600.0,41.469,41.4926,41.469,41.4847,6600.0
2018-01-24 12:15:00,52.8,52.85,52.8,52.84,11774.0,41.4926,41.5319,41.4926,41.524,11774.0
2018-01-24 12:20:00,52.84,52.85,52.82,52.83,6800.0,41.524,41.5319,41.5083,41.5162,6800.0
2018-01-24 12:25:00,52.83,52.85,52.81,52.83,7848.0,41.5162,41.5319,41.5004,41.5162,7848.0
2018-01-24 12:30:00,52.85,52.91,52.83,52.9,98338.0,41.5319,41.579,41.5162,41.5712,98338.0
2018-01-24 12:35:00,52.9,52.95,52.84,52.85,66660.0,41.5712,41.6105,41.524,41.5319,66660.0
2018-01-24 12:40:00,52.85,52.95,52.84,52.95,34442.0,41.5319,41.6105,41.524,41.6105,34442.0
2018-01-24 12:45:00,52.94,53.0,52.94,53.0,20830.0,41.6026,41.6498,41.6026,41.6498,20830.0
2018-01-24 12:50:00,53.04,53.06,53.02,53.02,5754.0,41.6812,41.6969,41.6655,41.6655,5754.0
2018-01-24 12:55:00,53.03,53.04,52.98,52.99,22140.0,41.6733,41.6812,41.634,41.6419,22140.0
2018-01-24 13:00:00,52.99,52.99,52.94,52.96,12200.0,41.6419,41.6419,41.6026,41.6183,12200.0
2018-01-24 13:05:00,52.96,52.98,52.95,52.96,6098.0,41.6183,41.634,41.6105,41.6183,6098.0
2018-01-24 13:10:00,52.97,53.02,52.97,53.01,28944.0,41.6262,41.6655,41.6262,41.6576,28944.0
2018-01-24 13:15:00,53.0,53.04,52.98,53.03,30600.0,41.6498,41.6812,41.634,41.6733,30600.0
2018-01-24 13:20:00,53.04,53.04,53.01,53.01,11354.0,41.6812,41.6812,41.6576,41.6576,11354.0
2018-01-24 13:25:00,53.02,53.06,53.01,53.02,13806.0,41.6655,41.6969,41.6576,41.6655,13806.0
2018-01-24 13:30:00,53.01,53.04,52.97,53.02,37228.0,41.6576,41.6812,41.6262,41.6655,37228.0
2018-01-24 13:35:00,53.01,53.01,52.88,52.92,9188.0,41.6576,41.6576,41.5555,41.5869,9188.0
2018-01-24 13:40:00,52.91,52.95,52.85,52.85,7190.0,41.579,41.6105,41.5319,41.5319,7190.0
2018-01-24 13:45:00,52.88,52.91,52.88,52.9,3400.0,41.5555,41.579,41.5555,41.5712,3400.0
2018-01-24 13:50:00,52.85,52.88,52.84,52.88,11332.0,41.5319,41.5555,41.524,41.5555,11332.0
2018-01-24 13:55:00,52.88,52.91,52.85,52.89,11104.0,41.5555,41.579,41.5319,41.5633,11104.0
2018-01-24 14:00:00,52.89,52.89,52.83,52.83,15796.0,41.5633,41.5633,41.5162,41.5162,15796.0
2018-01-24 14:05:00,52.83,52.87,52.83,52.86,11846.0,41.5162,41.5476,41.5162,41.5397,11846.0
2018-01-24 14:10:00,52.85,52.88,52.83,52.83,2976.0,41.5319,41.5555,41.5162,41.5162,2976.0
2018-01-24 14:15:00,52.8,52.85,52.8,52.84,14204.0,41.4926,41.5319,41.4926,41.524,14204.0
2018-01-24 14:20:00,52.83,52.83,52.77,52.81,8200.0,41.5162,41.5162,41.469,41.5004,8200.0
2018-01-24 14:25:00,52.82,52.85,52.8,52.81,19170.0,41.5083,41.5319,41.4926,41.5004,19170.0
2018-01-24 14:30:00,52.82,52.83,52.78,52.83,22090.0,41.5083,41.5162,41.4769,41.5162,22090.0
2018-01-24 14:35:00,52.84,52.88,52.83,52.84,44066.0,41.524,41.5555,41.5162,41.524,44066.0
2018-01-24 14:40:00,52.84,52.87,52.83,52.85,13228.0,41.524,41.5476,41.5162,41.5319,13228.0
2018-01-24 14:45:00,52.87,52.92,52.85,52.92,42692.0,41.5476,41.5869,41.5319,41.5869,42692.0
2018-01-24 14:50:00,52.92,52.92,52.88,52.91,34212.0,41.5869,41.5869,41.5555,41.579,34212.0
2018-01-24 14:55:00,52.91,52.92,52.86,52.88,37636.0,41.579,41.5869,41.5397,41.5555,37636.0
2018-01-24 15:00:00,52.87,52.87,52.77,52.79,35092.0,41.5476,41.5476,41.469,41.4847,35092.0
2018-01-24 15:05:00,52.8,52.82,52.77,52.8,13708.0,41.4926,41.5083,41.469,41.4926,13708.0
2018-01-24 15:10:00,52.8,52.82,52.78,52.79,29832.0,41.4926,41.5083,41.4769,41.4847,29832.0
2018-01-24 15:15:00,52.79,52.82,52.76,52.77,22674.0,41.4847,41.5083,41.4612,41.469,22674.0
2018-01-24 15:20:00,52.78,52.79,52.74,52.77,20234.0,41.4769,41.4847,41.4454,41.469,20234.0
2018-01-24 15:25:00,52.77,52.89,52.73,52.88,39912.0,41.469,41.5633,41.4376,41.5555,39912.0
2018-01-24 15:30:00,52.88,52.88,52.8,52.82,19320.0,41.5555,41.5555,41.4926,41.5083,19320.0
2018-01-24 15:35:00,52.83,52.84,52.81,52.81,24696.0,41.5162,41.524,41.5004,41.5004,24696.0
2018-01-24 15:40:00,52.81,52.83,52.78,52.79,29324.0,41.5004,41.5162,41.4769,41.4847,29324.0
2018-01-24 15:45:00,52.78,52.91,52.77,52.9,92670.0,41.4769,41.579,41.469,41.5712,92670.0
2018-01-24 15:50:00,52.89,52.93,52.87,52.92,244994.0,41.5633,41.5948,41.5476,41.5869,244994.0
2018-01-24 15:55:00,52.92,52.92,52.8,52.85,405712.0,41.5869,41.5869,41.4926,41.5319,405712.0
2018-01-25 09:30:00,52.98,53.24,52.9,53.15,55094.0,41.634,41.8384,41.5712,41.7676,55094.0
2018-01-25 09:35:00,53.18,53.18,52.93,52.99,24246.0,41.7912,41.7912,41.5948,41.6419,24246.0
2018-01-25 09:40:00,53.02,53.09,52.96,53.04,30094.0,41.6655,41.7205,41.6183,41.6812,30094.0
2018-01-25 09:45:00,53.06,53.19,53.0,53.09,28762.0,41.6969,41.7991,41.6498,41.7205,28762.0
2018-01-25 09:50:00,53.07,53.13,53.03,53.04,107660.0,41.7048,41.7519,41.6733,41.6812,107660.0
2018-01-25 09:55:00,53.09,53.09,52.95,52.95,4200.0,41.7205,41.7205,41.6105,41.6105,4200.0
2018-01-25 10:00:00,52.98,53.01,52.89,52.97,16204.0,41.634,41.6576,41.5633,41.6262,16204.0
2018-01-25 10:05:00,52.95,52.99,52.93,52.94,6656.0,41.6105,41.6419,41.5948,41.6026,6656.0
2018-01-25 10:10:00,52.92,52.94,52.83,52.93,17762.0,41.5869,41.6026,41.5162,41.5948,17762.0
2018-01-25 10:15:00,52.91,52.93,52.88,52.92,6578.0,41.579,41.5948,41.5555,41.5869,6578.0
2018-01-25 10:20:00,52.91,52.94,52.89,52.93,12696.0,41.579,41.6026,41.5633,41.5948,12696.0
2018-01-25 10:25:00,52.92,52.95,52.87,52.95,8642.0,41.5869,41.6105,41.5476,41.6105,8642.0
2018-01-25 10:30:00,52.94,52.94,52.85,52.87,12916.0,41.6026,41.6026,41.5319,41.5476,12916.0
2018-01-25 10:35:00,52.84,52.85,52.79,52.82,8190.0,41.524,41.5319,41.4847,41.5083,8190.0
2018-01-25 10:40:00,52.83,52.94,52.79,52.93,27430.0,41.5162,41.6026,41.4847,41.5948,27430.0
2018-01-25 10:45:00,52.94,53.08,52.91,53.07,13200.0,41.6026,41.7126,41.579,41.7048,13200.0
2018-01-25 10:50:00,53.07,53.07,52.93,52.93,15702.0,41.7048,41.7048,41.5948,41.5948,15702.0
2018-01-25 10:55:00,52.93,52.97,52.92,52.97,22748.0,41.5948,41.6262,41.5869,41.6262,22748.0
2018-01-25 11:00:00,52.93,52.97,52.92,52.92,9488.0,41.5948,41.6262,41.5869,41.5869,9488.0
2018-01-25 11:05:00,52.91,52.93,52.85,52.9,12496.0,41.579,41.5948,41.5319,41.5712,12496.0
2018-01-25 11:10:00,52.9,52.98,52.9,52.97,19788.0,41.5712,41.634,41.5712,41.6262,19788.0
2018-01-25 11:15:00,52.94,52.99,52.94,52.95,123754.0,41.6026,41.6419,41.6026,41.6105,123754.0
2018-01-25 11:20:00,52.95,52.96,52.88,52.9,3004.0,41.6105,41.6183,41.5555,41.5712,3004.0
2018-01-25 11:25:00,52.91,52.92,52.88,52.88,10678.0,41.579,41.5869,41.5555,41.5555,10678.0
2018-01-25 11:30:00,52.88,53.0,52.88,52.99,24894.0,41.5555,41.6498,41.5555,41.6419,24894.0
2018-01-25 11:35:00,53.01,53.04,52.97,53.02,17572.0,41.6576,41.6812,41.6262,41.6655,17572.0
2018-01-25 11:40:00,53.01,53.01,52.93,52.94,22462.0,41.6576,41.6576,41.5948,41.6026,22462.0
2018-01-25 11:45:00,52.94,53.04,52.94,52.98,23672.0,41.6026,41.6812,41.6026,41.634,23672.0
2018-01-25 11:50:00,52.98,53.0,52.95,52.99,12400.0,41.634,41.6498,41.6105,41.6419,12400.0
2018-01-25 11:55:00,52.98,52.99,52.88,52.88,25774.0,41.634,41.6419,41.5555,41.5555,25774.0
2018-01-25 12:00:00,52.87,52.87,52.81,52.86,33214.0,41.5476,41.5476,41.5004,41.5397,33214.0
2018-01-25 12:05:00,52.83,52.9,52.83,52.9,32284.0,41.5162,41.5712,41.5162,41.5712,32284.0
2018-01-25 12:10:00,52.91,52.98,52.89,52.92,19758.0,41.579,41.634,41.5633,41.5869,19758.0
2018-01-25 12:15:00,52.92,52.96,52.91,52.96,13440.0,41.5869,41.6183,41.579,41.6183,13440.0
2018-01-25 12:20:00,52.96,52.96,52.85,52.88,21240.0,41.6183,41.6183,41.5319,41.5555,21240.0
2018-01-25 12:25:00,52.87,52.92,52.87,52.87,16788.0,41.5476,41.5869,41.5476,41.5476,16788.0
2018-01-25 12:30:00,52.87,52.89,52.85,52.87,14390.0,41.5476,41.5633,41.5319,41.5476,14390.0
2018-01-25 12:35:00,52.88,52.88,52.84,52.88,22952.0,41.5555,41.5555,41.524,41.5555,22952.0
2018-01-25 12:40:00,52.88,52.89,52.85,52.88,11818.0,41.5555,41.5633,41.5319,41.5555,11818.0
2018-01-25 12:45:00,52.88,52.9,52.87,52.89,20540.0,41.5555,41.5712,41.5476,41.5633,20540.0
2018-01-25 12:50:00,52.89,52.9,52.88,52.89,15166.0,41.5633,41.5712,41.5555,41.5633,15166.0
2018-01-25 12:55:00,52.9,52.94,52.9,52.92,20282.0,41.5712,41.6026,41.5712,41.5869,20282.0
2018-01-25 13:00:00,52.93,52.94,52.9,52.92,89754.0,41.5948,41.6026,41.5712,41.5869,89754.0
2018-01-25 13:05:00,52.93,53.02,52.93,52.99,18946.0,41.5948,41.6655,41.5948,41.6419,18946.0
2018-01-25 13:10:00,53.0,53.06,52.99,53.04,14108.0,41.6498,41.6969,41.6419,41.6812,14108.0
2018-01-25 13:15:00,53.04,53.04,53.0,53.02,19242.0,41.6812,41.6812,41.6498,41.6655,19242.0
2018-01-25 13:20:00,53.02,53.05,53.01,53.03,24516.0,41.6655,41.6891,41.6576,41.6733,24516.0
2018-01-25 13:25:00,53.02,53.02,52.97,52.98,24330.0,41.6655,41.6655,41.6262,41.634,24330.0
2018-01-25 13:30:00,52.98,52.98,52.95,52.96,26498.0,41.634,41.634,41.6105,41.6183,26498.0
2018-01-25 13:35:00,52.96,53.02,52.95,52.99,14606.0,41.6183,41.6655,41.6105,41.6419,14606.0
2018-01-25 13:40:00,53.0,53.02,53.0,53.02,16604.0,41.6498,41.6655,41.6498,41.6655,16604.0
2018-01-25 13:45:00,53.02,53.04,53.0,53.03,8254.0,41.6655,41.6812,41.6498,41.6733,8254.0
2018-01-25 13:50:00,53.02,53.08,53.02,53.05,16564.0,41.6655,41.7126,41.6655,41.6891,16564.0
2018-01-25 13:55:00,53.05,53.06,53.01,53.02,11078.0,41.6891,41.6969,41.6576,41.6655,11078.0
2018-01-25 14:00:00,53.02,53.06,53.02,53.02,13234.0,41.6655,41.6969,41.6655,41.6655,13234.0
2018-01-25 14:05:00,53.02,53.03,52.99,53.0,16958.0,41.6655,41.6733,41.6419,41.6498,16958.0
2018-01-25 14:10:00,53.01,53.02,52.98,53.02,43276.0,41.6576,41.6655,41.634,41.6655,43276.0
2018-01-25 14:15:00,53.01,53.02,52.98,53.01,28168.0,41.6576,41.6655,41.634,41.6576,28168.0
2018-01-25 14:20:00,53.02,53.02,52.99,53.0,14182.0,41.6655,41.6655,41.6419,41.6498,14182.0
2018-01-25 14:25:00,53.01,53.05,52.98,52.99,23006.0,41.6576,41.6891,41.634,41.6419,23006.0
2018-01-25 14:30:00,52.97,52.98,52.95,52.98,30582.0,41.6262,41.634,41.6105,41.634,30582.0
2018-01-25 14:35:00,52.98,52.99,52.97,52.99,79468.0,41.634,41.6419,41.6262,41.6419,79468.0
2018-01-25 14:40:00,53.0,53.03,52.98,52.98,28504.0,41.6498,41.6733,41.634,41.634,28504.0
2018-01-25 14:45:00,52.98,53.21,52.98,53.21,56588.0,41.634,41.8148,41.634,41.8148,56588.0
2018-01-25 14:50:00,53.16,53.17,53.0,53.0,61192.0,41.7755,41.7834,41.6498,41.6498,61192.0
2018-01-25 14:55:00,53.0,53.0,52.89,52.95,73434.0,41.6498,41.6498,41.5633,41.6105,73434.0
2018-01-25 15:00:00,52.96,52.99,52.95,52.99,28490.0,41.6183,41.6419,41.6105,41.6419,28490.0
2018-01-25 15:05:00,52.99,53.06,52.99,53.06,24712.0,41.6419,41.6969,41.6419,41.6969,24712.0
2018-01-25 15:10:00,53.07,53.1,53.03,53.1,24430.0,41.7048,41.7283,41.6733,41.7283,24430.0
2018-01-25 15:15:00,53.1,53.18,53.09,53.16,60120.0,41.7283,41.7912,41.7205,41.7755,60120.0
2018-01-25 15:20:00,53.15,53.16,53.1,53.13,62390.0,41.7676,41.7755,41.7283,41.7519,62390.0
2018-01-25 15:25:00,53.13,53.13,53.09,53.13,45880.0,41.7519,41.7519,41.7205,41.7519,45880.0
2018-01-25 15:30:00,53.13,53.13,53.1,53.12,46674.0,41.7519,41.7519,41.7283,41.7441,46674.0
2018-01-25 15:35:00,53.12,53.12,53.09,53.1,53020.0,41.7441,41.7441,41.7205,41.7283,53020.0
2018-01-25 15:40:00,53.1,53.19,53.1,53.16,88616.0,41.7283,41.7991,41.7283,41.7755,88616.0
2018-01-25 15:45:00,53.17,53.18,53.1,53.16,94020.0,41.7834,41.7912,41.7283,41.7755,94020.0
2018-01-25 15:50:00,53.16,53.2,53.16,53.19,131410.0,41.7755,41.8069,41.7755,41.7991,131410.0
2018-01-25 15:55:00,53.19,53.23,53.17,53.22,253948.0,41.7991,41.8305,41.7834,41.8226,253948.0
2018-01-26 09:30:00,53.36,53.37,52.99,53.12,43992.0,41.9327,41.9405,41.6419,41.7441,43992.0
2018-01-26 09:35:00,53.07,53.23,53.07,53.17,28608.0,41.7048,41.8305,41.7048,41.7834,28608.0
2018-01-26 09:40:00,53.12,53.13,52.98,53.01,71216.0,41.7441,41.7519,41.634,41.6576,71216.0
2018-01-26 09:45:00,53.02,53.04,52.85,52.88,61026.0,41.6655,41.6812,41.5319,41.5555,61026.0
2018-01-26 09:50:00,52.92,52.92,52.77,52.82,30840.0,41.5869,41.5869,41.469,41.5083,30840.0
2018-01-26 09:55:00,52.79,52.79,52.66,52.68,63298.0,41.4847,41.4847,41.3826,41.3983,63298.0
2018-01-26 10:00:00,52.68,52.81,52.67,52.8,61778.0,41.3983,41.5004,41.3904,41.4926,61778.0
2018-01-26 10:05:00,52.77,52.89,52.76,52.85,79128.0,41.469,41.5633,41.4612,41.5319,79128.0
2018-01-26 10:10:00,52.87,52.87,52.71,52.71,18344.0,41.5476,41.5476,41.4219,41.4219,18344.0
2018-01-26 10:15:00,52.71,52.77,52.65,52.7,148114.0,41.4219,41.469,41.3747,41.414,148114.0
2018-01-26 10:20:00,52.69,52.72,52.6,52.65,62900.0,41.4061,41.4297,41.3354,41.3747,62900.0
2018-01-26 10:25:00,52.65,52.65,52.61,52.63,53886.0,41.3747,41.3747,41.3433,41.359,53886.0
2018-01-26 10:30:00,52.63,52.65,52.6,52.6,120922.0,41.359,41.3747,41.3354,41.3354,120922.0
2018-01-26 10:35:00,52.6,52.69,52.6,52.61,56868.0,41.3354,41.4061,41.3354,41.3433,56868.0
2018-01-26 10:40:00,52.6,52.65,52.59,52.62,41808.0,41.3354,41.3747,41.3276,41.3511,41808.0
2018-01-26 10:45:00,52.62,52.62,52.4,52.44,91132.0,41.3511,41.3511,41.1783,41.2097,91132.0
2018-01-26 10:50:00,52.44,52.54,52.44,52.47,41596.0,41.2097,41.2883,41.2097,41.2333,41596.0
2018-01-26 10:55:00,52.47,52.53,52.45,52.49,63354.0,41.2333,41.2804,41.2175,41.249,63354.0
2018-01-26 11:00:00,52.47,52.49,52.31,52.36,46864.0,41.2333,41.249,41.1075,41.1468,46864.0
2018-01-26 11:05:00,52.37,52.48,52.37,52.4,90244.0,41.1547,41.2411,41.1547,41.1783,90244.0
2018-01-26 11:10:00,52.41,52.42,52.37,52.4,78232.0,41.1861,41.194,41.1547,41.1783,78232.0
2018-01-26 11:15:00,52.41,52.46,52.37,52.42,25042.0,41.1861,41.2254,41.1547,41.194,25042.0
2018-01-26 11:20:00,52.4,52.48,52.39,52.4,19362.0,41.1783,41.2411,41.1704,41.1783,19362.0
2018-01-26 11:25:00,52.4,52.45,52.37,52.45,56234.0,41.1783,41.2175,41.1547,41.2175,56234.0
2018-01-26 11:30:00,52.45,52.52,52.44,52.49,23894.0,41.2175,41.2726,41.2097,41.249,23894.0
2018-01-26 11:35:00,52.49,52.49,52.46,52.46,18446.0,41.249,41.249,41.2254,41.2254,18446.0
2018-01-26 11:40:00,52.47,52.48,52.42,52.45,26094.0,41.2333,41.2411,41.194,41.2175,26094.0
2018-01-26 11:45:00,52.46,52.48,52.43,52.45,19100.0,41.2254,41.2411,41.2018,41.2175,19100.0
2018-01-26 11:50:00,52.46,52.46,52.44,52.46,33192.0,41.2254,41.2254,41.2097,41.2254,33192.0
2018-01-26 11:55:00,52.46,52.49,52.45,52.48,30412.0,41.2254,41.249,41.2175,41.2411,30412.0
2018-01-26 12:00:00,52.47,52.48,52.44,52.48,30142.0,41.2333,41.2411,41.2097,41.2411,30142.0
2018-01-26 12:05:00,52.49,52.49,52.44,52.49,35578.0,41.249,41.249,41.2097,41.249,35578.0
2018-01-26 12:10:00,52.5,52.51,52.48,52.51,16316.0,41.2568,41.2647,41.2411,41.2647,16316.0
2018-01-26 12:15:00,52.51,52.52,52.49,52.51,18600.0,41.2647,41.2726,41.249,41.2647,18600.0
2018-01-26 12:20:00,52.52,52.57,52.51,52.51,14096.0,41.2726,41.3118,41.2647,41.2647,14096.0
2018-01-26 12:25:00,52.5,52.52,52.5,52.52,7334.0,41.2568,41.2726,41.2568,41.2726,7334.0
2018-01-26 12:30:00,52.52,52.52,52.44,52.45,39538.0,41.2726,41.2726,41.2097,41.2175,39538.0
2018-01-26 12:35:00,52.45,52.49,52.44,52.48,38040.0,41.2175,41.249,41.2097,41.2411,38040.0
2018-01-26 12:40:00,52.48,52.49,52.45,52.48,63318.0,41.2411,41.249,41.2175,41.2411,63318.0
2018-01-26 12:45:00,52.48,52.54,52.47,52.52,41418.0,41.2411,41.2883,41.2333,41.2726,41418.0
2018-01-26 12:50:00,52.51,52.53,52.49,52.51,27324.0,41.2647,41.2804,41.249,41.2647,27324.0
2018-01-26 12:55:00,52.51,52.53,52.48,52.48,44074.0,41.2647,41.2804,41.2411,41.2411,44074.0
2018-01-26 13:00:00,52.47,52.61,52.47,52.56,42372.0,41.2333,41.3433,41.2333,41.304,42372.0
2018-01-26 13:05:00,52.55,52.57,52.5,52.5,11600.0,41.2961,41.3118,41.2568,41.2568,11600.0
2018-01-26 13:10:00,52.5,52.52,52.48,52.49,22762.0,41.2568,41.2726,41.2411,41.249,22762.0
2018-01-26 13:15:00,52.5,52.52,52.46,52.48,20910.0,41.2568,41.2726,41.2254,41.2411,20910.0
2018-01-26 13:20:00,52.48,52.54,52.45,52.51,14858.0,41.2411,41.2883,41.2175,41.2647,14858.0
2018-01-26 13:25:00,52.52,52.56,52.52,52.54,18868.0,41.2726,41.304,41.2726,41.2883,18868.0
2018-01-26 13:30:00,52.54,52.56,52.47,52.51,20802.0,41.2883,41.304,41.2333,41.2647,20802.0
2018-01-26 13:35:00,52.49,52.54,52.46,52.52,60132.0,41.249,41.2883,41.2254,41.2726,60132.0
2018-01-26 13:40:00,52.52,52.56,52.49,52.53,58954.0,41.2726,41.304,41.249,41.2804,58954.0
2018-01-26 13:45:00,52.52,52.53,52.49,52.5,13906.0,41.2726,41.2804,41.249,41.2568,13906.0
2018-01-26 13:50:00,52.5,52.54,52.49,52.53,24332.0,41.2568,41.2883,41.249,41.2804,24332.0
2018-01-26 13:55:00,52.52,52.56,52.5,52.5,26002.0,41.2726,41.304,41.2568,41.2568,26002.0
2018-01-26 14:00:00,52.52,52.59,52.51,52.56,33672.0,41.2726,41.3276,41.2647,41.304,33672.0
2018-01-26 14:05:00,52.56,52.59,52.54,52.59,123752.0,41.304,41.3276,41.2883,41.3276,123752.0
2018-01-26 14:10:00,52.59,52.62,52.57,52.59,45254.0,41.3276,41.3511,41.3118,41.3276,45254.0
2018-01-26 14:15:00,52.59,52.62,52.58,52.62,20210.0,41.3276,41.3511,41.3197,41.3511,20210.0
2018-01-26 14:20:00,52.6,52.63,52.58,52.59,26900.0,41.3354,41.359,41.3197,41.3276,26900.0
2018-01-26 14:25:00,52.6,52.6,52.55,52.57,132538.0,41.3354,41.3354,41.2961,41.3118,132538.0
2018-01-26 14:30:00,52.58,52.6,52.57,52.57,37038.0,41.3197,41.3354,41.3118,41.3118,37038.0
2018-01-26 14:35:00,52.56,52.58,52.54,52.55,38130.0,41.304,41.3197,41.2883,41.2961,38130.0
2018-01-26 14:40:00,52.55,52.59,52.55,52.56,106326.0,41.2961,41.3276,41.2961,41.304,106326.0
2018-01-26 14:45:00,52.58,52.63,52.58,52.62,37454.0,41.3197,41.359,41.3197,41.3511,37454.0
2018-01-26 14:50:00,52.62,52.62,52.59,52.62,33948.0,41.3511,41.3511,41.3276,41.3511,33948.0
2018-01-26 14:55:00,52.6,52.62,52.59,52.62,113456.0,41.3354,41.3511,41.3276,41.3511,113456.0
2018-01-26 15:00:00,52.62,52.75,52.61,52.71,50112.0,41.3511,41.4533,41.3433,41.4219,50112.0
2018-01-26 15:05:00,52.71,52.77,52.71,52.76,42482.0,41.4219,41.469,41.4219,41.4612,42482.0
2018-01-26 15:10:00,52.76,52.77,52.74,52.75,39056.0,41.4612,41.469,41.4454,41.4533,39056.0
2018-01-26 15:15:00,52.76,52.79,52.75,52.75,44410.0,41.4612,41.4847,41.4533,41.4533,44410.0
2018-01-26 15:20:00,52.75,52.81,52.75,52.79,42628.0,41.4533,41.5004,41.4533,41.4847,42628.0
2018-01-26 15:25:00,52.79,52.8,52.74,52.74,44190.0,41.4847,41.4926,41.4454,41.4454,44190.0
2018-01-26 15:30:00,52.74,52.79,52.71,52.77,47206.0,41.4454,41.4847,41.4219,41.469,47206.0
2018-01-26 15:35:00,52.78,52.81,52.77,52.78,35832.0,41.4769,41.5004,41.469,41.4769,35832.0
2018-01-26 15:40:00,52.79,52.8,52.75,52.76,42446.0,41.4847,41.4926,41.4533,41.4612,42446.0
2018-01-26 15:45:00,52.76,52.77,52.68,52.76,94340.0,41.4612,41.469,41.3983,41.4612,94340.0
2018-01-26 15:50:00,52.76,52.77,52.67,52.69,109798.0,41.4612,41.469,41.3904,41.4061,109798.0
2018-01-26 15:55:00,52.69,52.77,52.68,52.75,308796.0,41.4061,41.469,41.3983,41.4533,308796.0
2018-01-29 09:30:00,52.55,52.71,52.18,52.18,45346.0,41.2961,41.4219,41.0054,41.0054,45346.0
2018-01-29 09:35:00,52.18,52.38,52.18,52.26,13760.0,41.0054,41.1625,41.0054,41.0682,13760.0
2018-01-29 09:40:00,52.34,52.34,52.19,52.26,46202.0,41.1311,41.1311,41.0132,41.0682,46202.0
2018-01-29 09:45:00,52.26,52.32,52.22,52.25,16252.0,41.0682,41.1154,41.0368,41.0604,16252.0
2018-01-29 09:50:00,52.26,52.28,52.17,52.19,16536.0,41.0682,41.084,40.9975,41.0132,16536.0
2018-01-29 09:55:00,52.2,52.27,52.19,52.19,26778.0,41.0211,41.0761,41.0132,41.0132,26778.0
2018-01-29 10:00:00,52.2,52.25,52.19,52.2,213852.0,41.0211,41.0604,41.0132,41.0211,213852.0
2018-01-29 10:05:00,52.18,52.21,52.02,52.11,51828.0,41.0054,41.0289,40.8796,40.9504,51828.0
2018-01-29 10:10:00,52.1,52.19,51.99,51.99,35714.0,40.9425,41.0132,40.8561,40.8561,35714.0
2018-01-29 10:15:00,51.99,52.06,51.85,51.89,33524.0,40.8561,40.9111,40.746,40.7775,33524.0
2018-01-29 10:20:00,51.91,52.01,51.9,52.01,24506.0,40.7932,40.8718,40.7853,40.8718,24506.0
2018-01-29 10:25:00,51.98,52.01,51.92,51.95,23284.0,40.8482,40.8718,40.801,40.8246,23284.0
2018-01-29 10:30:00,51.95,51.96,51.83,51.9,44364.0,40.8246,40.8325,40.7303,40.7853,44364.0
2018-01-29 10:35:00,51.9,51.94,51.88,51.93,46942.0,40.7853,40.8168,40.7696,40.8089,46942.0
2018-01-29 10:40:00,51.93,51.96,51.9,51.92,61616.0,40.8089,40.8325,40.7853,40.801,61616.0
2018-01-29 10:45:00,51.95,51.95,51.86,51.88,17200.0,40.8246,40.8246,40.7539,40.7696,17200.0
2018-01-29 10:50:00,51.88,51.94,51.88,51.92,51300.0,40.7696,40.8168,40.7696,40.801,51300.0
2018-01-29 10:55:00,51.92,51.96,51.88,51.93,84558.0,40.801,40.8325,40.7696,40.8089,84558.0
2018-01-29 11:00:00,51.94,52.01,51.9,52.0,51956.0,40.8168,40.8718,40.7853,40.8639,51956.0
2018-01-29 11:05:00,52.01,52.01,51.96,51.99,31292.0,40.8718,40.8718,40.8325,40.8561,31292.0
2018-01-29 11:10:00,51.98,52.04,51.94,52.04,22904.0,40.8482,40.8953,40.8168,40.8953,22904.0
2018-01-29 11:15:00,52.02,52.06,52.02,52.03,82232.0,40.8796,40.9111,40.8796,40.8875,82232.0
2018-01-29 11:20:00,52.04,52.07,51.99,51.99,125854.0,40.8953,40.9189,40.8561,40.8561,125854.0
2018-01-29 11:25:00,51.99,52.04,51.98,52.01,69586.0,40.8561,40.8953,40.8482,40.8718,69586.0
2018-01-29 11:30:00,52.02,52.04,51.99,52.03,15990.0,40.8796,40.8953,40.8561,40.8875,15990.0
2018-01-29 11:35:00,52.02,52.04,52.0,52.02,15474.0,40.8796,40.8953,40.8639,40.8796,15474.0
2018-01-29 11:40:00,52.02,52.09,51.98,52.09,38322.0,40.8796,40.9346,40.8482,40.9346,38322.0
2018-01-29 11:45:00,52.1,52.1,52.02,52.06,32230.0,40.9425,40.9425,40.8796,40.9111,32230.0
2018-01-29 11:50:00,52.06,52.17,52.06,52.1,26668.0,40.9111,40.9975,40.9111,40.9425,26668.0
2018-01-29 11:55:00,52.12,52.12,52.06,52.08,14256.0,40.9582,40.9582,40.9111,40.9268,14256.0
2018-01-29 12:00:00,52.08,52.21,52.06,52.21,12462.0,40.9268,41.0289,40.9111,41.0289,12462.0
2018-01-29 12:05:00,52.22,52.22,52.12,52.12,14070.0,41.0368,41.0368,40.9582,40.9582,14070.0
2018-01-29 12:10:00,52.12,52.15,52.07,52.08,17058.0,40.9582,40.9818,40.9189,40.9268,17058.0
2018-01-29 12:15:00,52.08,52.11,52.06,52.08,24516.0,40.9268,40.9504,40.9111,40.9268,24516.0
2018-01-29 12:20:00,52.08,52.12,52.07,52.11,13580.0,40.9268,40.9582,40.9189,40.9504,13580.0
2018-01-29 12:25:00,52.11,52.13,52.08,52.11,12812.0,40.9504,40.9661,40.9268,40.9504,12812.0
2018-01-29 12:30:00,52.12,52.12,52.06,52.08,80970.0,40.9582,40.9582,40.9111,40.9268,80970.0
2018-01-29 12:35:00,52.09,52.12,52.09,52.1,11818.0,40.9346,40.9582,40.9346,40.9425,11818.0
2018-01-29 12:40:00,52.11,52.15,52.11,52.12,21432.0,40.9504,40.9818,40.9504,40.9582,21432.0
2018-01-29 12:45:00,52.13,52.14,52.12,52.12,7082.0,40.9661,40.9739,40.9582,40.9582,7082.0
2018-01-29 12:50:00,52.13,52.17,52.12,52.13,13346.0,40.9661,40.9975,40.9582,40.9661,13346.0
2018-01-29 12:55:00,52.13,52.17,52.11,52.16,11646.0,40.9661,40.9975,40.9504,40.9897,11646.0
2018-01-29 13:00:00,52.16,52.17,52.13,52.14,11482.0,40.9897,40.9975,40.9661,40.9739,11482.0
2018-01-29 13:05:00,52.14,52.15,52.09,52.09,24000.0,40.9739,40.9818,40.9346,40.9346,24000.0
2018-01-29 13:10:00,52.09,52.09,52.06,52.09,16902.0,40.9346,40.9346,40.9111,40.9346,16902.0
2018-01-29 13:15:00,52.1,52.12,52.09,52.09,10222.0,40.9425,40.9582,40.9346,40.9346,10222.0
2018-01-29 13:20:00,52.07,52.07,52.05,52.05,19080.0,40.9189,40.9189,40.9032,40.9032,19080.0
2018-01-29 13:25:00,52.06,52.07,52.04,52.07,55028.0,40.9111,40.9189,40.8953,40.9189,55028.0
2018-01-29 13:30:00,52.06,52.08,52.02,52.04,12458.0,40.9111,40.9268,40.8796,40.8953,12458.0
2018-01-29 13:35:00,52.04,52.08,52.02,52.06,8700.0,40.8953,40.9268,40.8796,40.9111,8700.0
2018-01-29 13:40:00,52.06,52.07,52.05,52.05,10190.0,40.9111,40.9189,40.9032,40.9032,10190.0
2018-01-29 13:45:00,52.05,52.08,52.04,52.07,8706.0,40.9032,40.9268,40.8953,40.9189,8706.0
2018-01-29 13:50:00,52.06,52.12,52.05,52.1,14682.0,40.9111,40.9582,40.9032,40.9425,14682.0
2018-01-29 13:55:00,52.12,52.16,52.07,52.15,52474.0,40.9582,40.9897,40.9189,40.9818,52474.0
2018-01-29 14:00:00,52.15,52.2,52.13,52.15,59480.0,40.9818,41.0211,40.9661,40.9818,59480.0
2018-01-29 14:05:00,52.17,52.21,52.15,52.2,33022.0,40.9975,41.0289,40.9818,41.0211,33022.0
2018-01-29 14:10:00,52.2,52.23,52.18,52.21,38052.0,41.0211,41.0447,41.0054,41.0289,38052.0
2018-01-29 14:15:00,52.21,52.24,52.2,52.22,27106.0,41.0289,41.0525,41.0211,41.0368,27106.0
2018-01-29 14:20:00,52.23,52.29,52.22,52.29,56986.0,41.0447,41.0918,41.0368,41.0918,56986.0
2018-01-29 14:25:00,52.29,52.31,52.27,52.31,33410.0,41.0918,41.1075,41.0761,41.1075,33410.0
2018-01-29 14:30:00,52.31,52.34,52.3,52.32,34418.0,41.1075,41.1311,41.0997,41.1154,34418.0
2018-01-29 14:35:00,52.31,52.35,52.31,52.32,26686.0,41.1075,41.139,41.1075,41.1154,26686.0
2018-01-29 14:40:00,52.33,52.4,52.32,52.37,27650.0,41.1232,41.1783,41.1154,41.1547,27650.0
2018-01-29 14:45:00,52.36,52.36,52.27,52.3,27102.0,41.1468,41.1468,41.0761,41.0997,27102.0
2018-01-29 14:50:00,52.29,52.29,52.25,52.28,13742.0,41.0918,41.0918,41.0604,41.084,13742.0
2018-01-29 14:55:00,52.29,52.35,52.29,52.34,16384.0,41.0918,41.139,41.0918,41.1311,16384.0
2018-01-29 15:00:00,52.34,52.38,52.33,52.35,31110.0,41.1311,41.1625,41.1232,41.139,31110.0
2018-01-29 15:05:00,52.36,52.4,52.35,52.39,31026.0,41.1468,41.1783,41.139,41.1704,31026.0
2018-01-29 15:10:00,52.4,52.4,52.35,52.37,30440.0,41.1783,41.1783,41.139,41.1547,30440.0
2018-01-29 15:15:00,52.37,52.38,52.35,52.37,37704.0,41.1547,41.1625,41.139,41.1547,37704.0
2018-01-29 15:20:00,52.37,52.37,52.28,52.35,106074.0,41.1547,41.1547,41.084,41.139,106074.0
2018-01-29 15:25:00,52.35,52.35,52.25,52.27,89358.0,41.139,41.139,41.0604,41.0761,89358.0
2018-01-29 15:30:00,52.27,52.33,52.26,52.32,44980.0,41.0761,41.1232,41.0682,41.1154,44980.0
2018-01-29 15:35:00,52.31,52.34,52.29,52.3,86026.0,41.1075,41.1311,41.0918,41.0997,86026.0
2018-01-29 15:40:00,52.3,52.33,52.27,52.31,106040.0,41.0997,41.1232,41.0761,41.1075,106040.0
2018-01-29 15:45:00,52.3,52.31,52.16,52.23,118108.0,41.0997,41.1075,40.9897,41.0447,118108.0
2018-01-29 15:50:00,52.23,52.34,52.2,52.34,114270.0,41.0447,41.1311,41.0211,41.1311,114270.0
2018-01-29 15:55:00,52.34,52.4,52.23,52.23,378768.0,41.1311,41.1783,41.0447,41.0447,378768.0
2018-01-30 09:30:00,52.25,52.43,52.2,52.4,92876.0,41.0604,41.2018,41.0211,41.1783,92876.0
2018-01-30 09:35:00,52.33,52.46,52.29,52.43,40068.0,41.1232,41.2254,41.0918,41.2018,40068.0
2018-01-30 09:40:00,52.4,52.48,52.31,52.43,20380.0,41.1783,41.2411,41.1075,41.2018,20380.0
2018-01-30 09:45:00,52.43,52.63,52.43,52.6,49870.0,41.2018,41.359,41.2018,41.3354,49870.0
2018-01-30 09:50:00,52.7,52.7,52.47,52.51,31068.0,41.414,41.414,41.2333,41.2647,31068.0
2018-01-30 09:55:00,52.55,52.58,52.5,52.52,23024.0,41.2961,41.3197,41.2568,41.2726,23024.0
2018-01-30 10:00:00,52.52,52.56,52.49,52.53,35218.0,41.2726,41.304,41.249,41.2804,35218.0
2018-01-30 10:05:00,52.52,52.62,52.52,52.55,21678.0,41.2726,41.3511,41.2726,41.2961,21678.0
2018-01-30 10:10:00,52.54,52.58,52.49,52.49,41648.0,41.2883,41.3197,41.249,41.249,41648.0
2018-01-30 10:15:00,52.5,52.55,52.49,52.52,24440.0,41.2568,41.2961,41.249,41.2726,24440.0
2018-01-30 10:20:00,52.51,52.56,52.5,52.54,20164.0,41.2647,41.304,41.2568,41.2883,20164.0
2018-01-30 10:25:00,52.56,52.59,52.55,52.58,34858.0,41.304,41.3276,41.2961,41.3197,34858.0
2018-01-30 10:30:00,52.59,52.69,52.58,52.69,21052.0,41.3276,41.4061,41.3197,41.4061,21052.0
2018-01-30 10:35:00,52.69,52.74,52.69,52.72,16216.0,41.4061,41.4454,41.4061,41.4297,16216.0
2018-01-30 10:40:00,52.72,52.73,52.68,52.7,59106.0,41.4297,41.4376,41.3983,41.414,59106.0
2018-01-30 10:45:00,52.7,52.77,52.68,52.7,24720.0,41.414,41.469,41.3983,41.414,24720.0
2018-01-30 10:50:00,52.71,52.72,52.63,52.64,16266.0,41.4219,41.4297,41.359,41.3669,16266.0
2018-01-30 10:55:00,52.63,52.77,52.62,52.76,20942.0,41.359,41.469,41.3511,41.4612,20942.0
2018-01-30 11:00:00,52.75,52.85,52.73,52.81,71698.0,41.4533,41.5319,41.4376,41.5004,71698.0
2018-01-30 11:05:00,52.82,52.83,52.69,52.69,12792.0,41.5083,41.5162,41.4061,41.4061,12792.0
2018-01-30 11:10:00,52.68,52.72,52.66,52.67,63210.0,41.3983,41.4297,41.3826,41.3904,63210.0
2018-01-30 11:15:00,52.67,52.73,52.61,52.67,19382.0,41.3904,41.4376,41.3433,41.3904,19382.0
2018-01-30 11:20:00,52.67,52.79,52.67,52.74,22690.0,41.3904,41.4847,41.3904,41.4454,22690.0
2018-01-30 11:25:00,52.74,52.74,52.69,52.72,25768.0,41.4454,41.4454,41.4061,41.4297,25768.0
2018-01-30 11:30:00,52.71,52.8,52.71,52.8,25374.0,41.4219,41.4926,41.4219,41.4926,25374.0
2018-01-30 11:35:00,52.79,52.88,52.77,52.86,33384.0,41.4847,41.5555,41.469,41.5397,33384.0
2018-01-30 11:40:00,52.87,52.88,52.8,52.85,27744.0,41.5476,41.5555,41.4926,41.5319,27744.0
2018-01-30 11:45:00,52.85,52.88,52.79,52.86,41064.0,41.5319,41.5555,41.4847,41.5397,41064.0
2018-01-30 11:50:00,52.85,52.88,52.84,52.84,26610.0,41.5319,41.5555,41.524,41.524,26610.0
2018-01-30 11:55:00,52.84,52.88,52.84,52.85,32118.0,41.524,41.5555,41.524,41.5319,32118.0
2018-01-30 12:00:00,52.85,52.95,52.85,52.94,37866.0,41.5319,41.6105,41.5319,41.6026,37866.0
2018-01-30 12:05:00,52.94,52.95,52.92,52.92,43098.0,41.6026,41.6105,41.5869,41.5869,43098.0
2018-01-30 12:10:00,52.93,52.93,52.91,52.93,34668.0,41.5948,41.5948,41.579,41.5948,34668.0
2018-01-30 12:15:00,52.93,52.95,52.91,52.93,61758.0,41.5948,41.6105,41.579,41.5948,61758.0
2018-01-30 12:20:00,52.94,52.94,52.92,52.93,22248.0,41.6026,41.6026,41.5869,41.5948,22248.0
2018-01-30 12:25:00,52.93,52.94,52.9,52.94,49640.0,41.5948,41.6026,41.5712,41.6026,49640.0
2018-01-30 12:30:00,52.94,52.98,52.93,52.97,28796.0,41.6026,41.634,41.5948,41.6262,28796.0
2018-01-30 12:35:00,52.96,52.98,52.95,52.96,21102.0,41.6183,41.634,41.6105,41.6183,21102.0
2018-01-30 12:40:00,52.95,52.99,52.94,52.99,30152.0,41.6105,41.6419,41.6026,41.6419,30152.0
2018-01-30 12:45:00,52.99,52.99,52.97,52.99,24258.0,41.6419,41.6419,41.6262,41.6419,24258.0
2018-01-30 12:50:00,52.99,52.99,52.96,52.98,51586.0,41.6419,41.6419,41.6183,41.634,51586.0
2018-01-30 12:55:00,52.99,53.02,52.97,52.99,51642.0,41.6419,41.6655,41.6262,41.6419,51642.0
2018-01-30 13:00:00,53.0,53.04,52.98,52.99,43444.0,41.6498,41.6812,41.634,41.6419,43444.0
2018-01-30 13:05:00,52.99,52.99,52.94,52.96,39486.0,41.6419,41.6419,41.6026,41.6183,39486.0
2018-01-30 13:10:00,52.97,53.02,52.97,53.0,77072.0,41.6262,41.6655,41.6262,41.6498,77072.0
2018-01-30 13:15:00,53.0,53.05,52.99,53.04,52420.0,41.6498,41.6891,41.6419,41.6812,52420.0
2018-01-30 13:20:00,53.04,53.05,52.99,53.0,30804.0,41.6812,41.6891,41.6419,41.6498,30804.0
2018-01-30 13:25:00,53.0,53.02,52.99,53.0,75410.0,41.6498,41.6655,41.6419,41.6498,75410.0
2018-01-30 13:30:00,53.0,53.02,52.99,53.02,48288.0,41.6498,41.6655,41.6419,41.6655,48288.0
2018-01-30 13:35:00,53.01,53.01,52.95,52.99,37128.0,41.6576,41.6576,41.6105,41.6419,37128.0
2018-01-30 13:40:00,52.99,53.01,52.97,52.98,36034.0,41.6419,41.6576,41.6262,41.634,36034.0
2018-01-30 13:45:00,52.98,53.02,52.97,53.02,45240.0,41.634,41.6655,41.6262,41.6655,45240.0
2018-01-30 13:50:00,53.02,53.02,52.97,52.98,49056.0,41.6655,41.6655,41.6262,41.634,49056.0
2018-01-30 13:55:00,52.98,53.01,52.97,52.99,65276.0,41.634,41.6576,41.6262,41.6419,65276.0
2018-01-30 14:00:00,52.98,52.99,52.87,52.88,26776.0,41.634,41.6419,41.5476,41.5555,26776.0
2018-01-30 14:05:00,52.88,52.95,52.88,52.9,38056.0,41.5555,41.6105,41.5555,41.5712,38056.0
2018-01-30 14:10:00,52.91,52.95,52.89,52.91,40234.0,41.579,41.6105,41.5633,41.579,40234.0
2018-01-30 14:15:00,52.91,52.91,52.89,52.91,37062.0,41.579,41.579,41.5633,41.579,37062.0
2018-01-30 14:20:00,52.9,52.92,52.88,52.88,26636.0,41.5712,41.5869,41.5555,41.5555,26636.0
2018-01-30 14:25:00,52.88,52.91,52.87,52.91,30036.0,41.5555,41.579,41.5476,41.579,30036.0
2018-01-30 14:30:00,52.9,52.91,52.87,52.9,32690.0,41.5712,41.579,41.5476,41.5712,32690.0
2018-01-30 14:35:00,52.91,52.93,52.88,52.91,47602.0,41.579,41.5948,41.5555,41.579,47602.0
2018-01-30 14:40:00,52.9,52.9,52.86,52.89,20132.0,41.5712,41.5712,41.5397,41.5633,20132.0
2018-01-30 14:45:00,52.88,52.88,52.86,52.88,24784.0,41.5555,41.5555,41.5397,41.5555,24784.0
2018-01-30 14:50:00,52.88,52.93,52.88,52.92,35438.0,41.5555,41.5948,41.5555,41.5869,35438.0
2018-01-30 14:55:00,52.92,52.97,52.9,52.97,32314.0,41.5869,41.6262,41.5712,41.6262,32314.0
2018-01-30 15:00:00,52.97,52.99,52.9,52.96,50316.0,41.6262,41.6419,41.5712,41.6183,50316.0
2018-01-30 15:05:00,52.96,52.98,52.94,52.96,31646.0,41.6183,41.634,41.6026,41.6183,31646.0
2018-01-30 15:10:00,52.96,53.0,52.96,52.98,44442.0,41.6183,41.6498,41.6183,41.634,44442.0
2018-01-30 15:15:00,52.99,53.02,52.97,53.01,29962.0,41.6419,41.6655,41.6262,41.6576,29962.0
2018-01-30 15:20:00,53.01,53.06,53.01,53.02,34186.0,41.6576,41.6969,41.6576,41.6655,34186.0
2018-01-30 15:25:00,53.02,53.06,53.0,53.06,36598.0,41.6655,41.6969,41.6498,41.6969,36598.0
2018-01-30 15:30:00,53.07,53.07,53.01,53.02,60576.0,41.7048,41.7048,41.6576,41.6655,60576.0
2018-01-30 15:35:00,53.02,53.08,53.02,53.06,68080.0,41.6655,41.7126,41.6655,41.6969,68080.0
2018-01-30 15:40:00,53.06,53.07,53.02,53.05,68826.0,41.6969,41.7048,41.6655,41.6891,68826.0
2018-01-30 15:45:00,53.05,53.05,52.94,52.94,97732.0,41.6891,41.6891,41.6026,41.6026,97732.0
2018-01-30 15:50:00,52.95,53.09,52.94,53.05,219084.0,41.6105,41.7205,41.6026,41.6891,219084.0
2018-01-30 15:55:00,53.05,53.06,52.91,52.91,333400.0,41.6891,41.6969,41.579,41.579,333400.0
2018-01-31 09:30:00,53.0,53.1,52.77,52.87,55302.0,41.6498,41.7283,41.469,41.5476,55302.0
2018-01-31 09:35:00,52.91,53.09,52.86,53.09,17788.0,41.579,41.7205,41.5397,41.7205,17788.0
2018-01-31 09:40:00,53.1,53.13,53.0,53.05,53466.0,41.7283,41.7519,41.6498,41.6891,53466.0
2018-01-31 09:45:00,53.06,53.08,52.94,53.02,207344.0,41.6969,41.7126,41.6026,41.6655,207344.0
2018-01-31 09:50:00,53.02,53.11,53.01,53.11,27470.0,41.6655,41.7362,41.6576,41.7362,27470.0
2018-01-31 09:55:00,53.12,53.19,53.07,53.17,97242.0,41.7441,41.7991,41.7048,41.7834,97242.0
2018-01-31 10:00:00,53.17,53.34,53.14,53.34,89626.0,41.7834,41.9169,41.7598,41.9169,89626.0
2018-01-31 10:05:00,53.34,53.35,53.24,53.24,52992.0,41.9169,41.9248,41.8384,41.8384,52992.0
2018-01-31 10:10:00,53.2,53.28,53.15,53.28,36658.0,41.8069,41.8698,41.7676,41.8698,36658.0
2018-01-31 10:15:00,53.28,53.43,53.24,53.41,65672.0,41.8698,41.9877,41.8384,41.972,65672.0
2018-01-31 10:20:00,53.41,53.42,53.31,53.38,70240.0,41.972,41.9798,41.8934,41.9484,70240.0
2018-01-31 10:25:00,53.37,53.42,53.33,53.37,45492.0,41.9405,41.9798,41.9091,41.9405,45492.0
2018-01-31 10:30:00,53.37,53.51,53.33,53.51,19540.0,41.9405,42.0505,41.9091,42.0505,19540.0
2018-01-31 10:35:00,53.52,53.57,53.4,53.41,40184.0,42.0584,42.0977,41.9641,41.972,40184.0
2018-01-31 10:40:00,53.42,53.49,53.4,53.48,24568.0,41.9798,42.0348,41.9641,42.027,24568.0
2018-01-31 10:45:00,53.49,53.52,53.46,53.47,30130.0,42.0348,42.0584,42.0112,42.0191,30130.0
2018-01-31 10:50:00,53.46,53.56,53.45,53.53,28696.0,42.0112,42.0898,42.0034,42.0663,28696.0
2018-01-31 10:55:00,53.52,53.56,53.47,53.55,30978.0,42.0584,42.0898,42.0191,42.082,30978.0
2018-01-31 11:00:00,53.52,53.57,53.44,53.44,49484.0,42.0584,42.0977,41.9955,41.9955,49484.0
2018-01-31 11:05:00,53.47,53.54,53.45,53.53,25410.0,42.0191,42.0741,42.0034,42.0663,25410.0
2018-01-31 11:10:00,53.53,53.55,53.44,53.48,14872.0,42.0663,42.082,41.9955,42.027,14872.0
2018-01-31 11:15:00,53.46,53.46,53.38,53.4,51820.0,42.0112,42.0112,41.9484,41.9641,51820.0
2018-01-31 11:20:00,53.4,53.4,53.24,53.26,107840.0,41.9641,41.9641,41.8384,41.8541,107840.0
2018-01-31 11:25:00,53.26,53.32,53.24,53.32,44514.0,41.8541,41.9012,41.8384,41.9012,44514.0
2018-01-31 11:30:00,53.33,53.33,53.26,53.31,25126.0,41.9091,41.9091,41.8541,41.8934,25126.0
2018-01-31 11:35:00,53.3,53.32,53.26,53.28,28176.0,41.8855,41.9012,41.8541,41.8698,28176.0
2018-01-31 11:40:00,53.26,53.32,53.26,53.31,17612.0,41.8541,41.9012,41.8541,41.8934,17612.0
2018-01-31 11:45:00,53.3,53.3,53.22,53.24,15876.0,41.8855,41.8855,41.8226,41.8384,15876.0
2018-01-31 11:50:00,53.24,53.29,53.24,53.26,24188.0,41.8384,41.8777,41.8384,41.8541,24188.0
2018-01-31 11:55:00,53.27,53.29,53.26,53.27,67238.0,41.8619,41.8777,41.8541,41.8619,67238.0
2018-01-31 12:00:00,53.27,53.33,53.26,53.33,43700.0,41.8619,41.9091,41.8541,41.9091,43700.0
2018-01-31 12:05:00,53.32,53.33,53.29,53.29,29330.0,41.9012,41.9091,41.8777,41.8777,29330.0
2018-01-31 12:10:00,53.3,53.35,53.29,53.33,28816.0,41.8855,41.9248,41.8777,41.9091,28816.0
2018-01-31 12:15:00,53.32,53.33,53.31,53.31,21870.0,41.9012,41.9091,41.8934,41.8934,21870.0
2018-01-31 12:20:00,53.31,53.33,53.3,53.32,33776.0,41.8934,41.9091,41.8855,41.9012,33776.0
2018-01-31 12:25:00,53.31,53.33,53.27,53.29,21168.0,41.8934,41.9091,41.8619,41.8777,21168.0
2018-01-31 12:30:00,53.29,53.3,53.24,53.3,34270.0,41.8777,41.8855,41.8384,41.8855,34270.0
2018-01-31 12:35:00,53.3,53.33,53.29,53.31,15608.0,41.8855,41.9091,41.8777,41.8934,15608.0
2018-01-31 12:40:00,53.33,53.33,53.27,53.31,24622.0,41.9091,41.9091,41.8619,41.8934,24622.0
2018-01-31 12:45:00,53.3,53.31,53.26,53.27,28264.0,41.8855,41.8934,41.8541,41.8619,28264.0
2018-01-31 12:50:00,53.27,53.27,53.24,53.27,16334.0,41.8619,41.8619,41.8384,41.8619,16334.0
2018-01-31 12:55:00,53.27,53.31,53.27,53.3,30650.0,41.8619,41.8934,41.8619,41.8855,30650.0
2018-01-31 13:00:00,53.3,53.3,53.27,53.29,31662.0,41.8855,41.8855,41.8619,41.8777,31662.0
2018-01-31 13:05:00,53.29,53.3,53.28,53.28,19024.0,41.8777,41.8855,41.8698,41.8698,19024.0
2018-01-31 13:10:00,53.29,53.33,53.29,53.32,33692.0,41.8777,41.9091,41.8777,41.9012,33692.0
2018-01-31 13:15:00,53.33,53.36,53.33,53.34,18320.0,41.9091,41.9327,41.9091,41.9169,18320.0
2018-01-31 13:20:00,53.34,53.37,53.32,53.37,15410.0,41.9169,41.9405,41.9012,41.9405,15410.0
2018-01-31 13:25:00,53.37,53.37,53.3,53.31,16500.0,41.9405,41.9405,41.8855,41.8934,16500.0
2018-01-31 13:30:00,53.31,53.32,53.29,53.3,27210.0,41.8934,41.9012,41.8777,41.8855,27210.0
2018-01-31 13:35:00,53.3,53.32,53.29,53.32,14838.0,41.8855,41.9012,41.8777,41.9012,14838.0
2018-01-31 13:40:00,53.32,53.35,53.3,53.33,25794.0,41.9012,41.9248,41.8855,41.9091,25794.0
2018-01-31 13:45:00,53.33,53.34,53.31,53.32,11066.0,41.9091,41.9169,41.8934,41.9012,11066.0
2018-01-31 13:50:00,53.32,53.35,53.3,53.34,29628.0,41.9012,41.9248,41.8855,41.9169,29628.0
2018-01-31 13:55:00,53.34,53.34,53.29,53.3,66906.0,41.9169,41.9169,41.8777,41.8855,66906.0
2018-01-31 14:00:00,53.3,53.42,53.18,53.25,34310.0,41.8855,41.9798,41.7912,41.8462,34310.0
2018-01-31 14:05:00,53.25,53.44,53.24,53.43,46880.0,41.8462,41.9955,41.8384,41.9877,46880.0
2018-01-31 14:10:00,53.41,53.43,53.24,53.3,46554.0,41.972,41.9877,41.8384,41.8855,46554.0
2018-01-31 14:15:00,53.29,53.3,53.2,53.2,92352.0,41.8777,41.8855,41.8069,41.8069,92352.0
2018-01-31 14:20:00,53.21,53.24,53.19,53.21,33342.0,41.8148,41.8384,41.7991,41.8148,33342.0
2018-01-31 14:25:00,53.2,53.31,53.2,53.27,35424.0,41.8069,41.8934,41.8069,41.8619,35424.0
2018-01-31 14:30:00,53.3,53.31,53.16,53.22,63394.0,41.8855,41.8934,41.7755,41.8226,63394.0
2018-01-31 14:35:00,53.22,53.26,53.19,53.23,46400.0,41.8226,41.8541,41.7991,41.8305,46400.0
2018-01-31 14:40:00,53.21,53.25,53.21,53.21,26934.0,41.8148,41.8462,41.8148,41.8148,26934.0
2018-01-31 14:45:00,53.21,53.22,53.08,53.13,34944.0,41.8148,41.8226,41.7126,41.7519,34944.0
2018-01-31 14:50:00,53.1,53.12,53.06,53.12,32050.0,41.7283,41.7441,41.6969,41.7441,32050.0
2018-01-31 14:55:00,53.12,53.17,53.06,53.16,30296.0,41.7441,41.7834,41.6969,41.7755,30296.0
2018-01-31 15:00:00,53.13,53.2,53.12,53.14,16272.0,41.7519,41.8069,41.7441,41.7598,16272.0
2018-01-31 15:05:00,53.14,53.2,53.12,53.14,24868.0,41.7598,41.8069,41.7441,41.7598,24868.0
2018-01-31 15:10:00,53.15,53.2,53.14,53.19,36360.0,41.7676,41.8069,41.7598,41.7991,36360.0
2018-01-31 15:15:00,53.18,53.26,53.18,53.23,29886.0,41.7912,41.8541,41.7912,41.8305,29886.0
2018-01-31 15:20:00,53.24,53.32,53.24,53.31,32014.0,41.8384,41.9012,41.8384,41.8934,32014.0
2018-01-31 15:25:00,53.31,53.33,53.27,53.31,46542.0,41.8934,41.9091,41.8619,41.8934,46542.0
2018-01-31 15:30:00,53.32,53.4,53.31,53.4,83228.0,41.9012,41.9641,41.8934,41.9641,83228.0
2018-01-31 15:35:00,53.4,53.49,53.4,53.49,90722.0,41.9641,42.0348,41.9641,42.0348,90722.0
2018-01-31 15:40:00,53.49,53.55,53.49,53.49,100998.0,42.0348,42.082,42.0348,42.0348,100998.0
2018-01-31 15:45:00,53.49,53.52,53.46,53.51,256346.0,42.0348,42.0584,42.0112,42.0505,256346.0
2018-01-31 15:50:00,53.51,53.56,53.5,53.55,127602.0,42.0505,42.0898,42.0427,42.082,127602.0
2018-01-31 15:55:00,53.55,53.59,53.49,53.52,430026.0,42.082,42.1134,42.0348,42.0584,430026.0
2018-02-01 09:30:00,53.55,53.68,53.31,53.57,98332.0,42.082,42.1841,41.8934,42.0977,98332.0
2018-02-01 09:35:00,53.52,53.52,53.38,53.42,17074.0,42.0584,42.0584,41.9484,41.9798,17074.0
2018-02-01 09:40:00,53.41,53.49,53.35,53.42,59512.0,41.972,42.0348,41.9248,41.9798,59512.0
2018-02-01 09:45:00,53.4,53.49,53.37,53.46,19104.0,41.9641,42.0348,41.9405,42.0112,19104.0
2018-02-01 09:50:00,53.43,53.55,53.38,53.44,76696.0,41.9877,42.082,41.9484,41.9955,76696.0
2018-02-01 09:55:00,53.43,53.55,53.43,53.54,23672.0,41.9877,42.082,41.9877,42.0741,23672.0
2018-02-01 10:00:00,53.52,53.63,53.51,53.6,42598.0,42.0584,42.1448,42.0505,42.1213,42598.0
2018-02-01 10:05:00,53.6,53.6,53.5,53.52,25592.0,42.1213,42.1213,42.0427,42.0584,25592.0
2018-02-01 10:10:00,53.52,53.54,53.47,53.48,62868.0,42.0584,42.0741,42.0191,42.027,62868.0
2018-02-01 10:15:00,53.47,53.52,53.38,53.41,98552.0,42.0191,42.0584,41.9484,41.972,98552.0
2018-02-01 10:20:00,53.4,53.43,53.36,53.42,37458.0,41.9641,41.9877,41.9327,41.9798,37458.0
2018-02-01 10:25:00,53.43,53.5,53.38,53.41,52098.0,41.9877,42.0427,41.9484,41.972,52098.0
2018-02-01 10:30:00,53.42,53.45,53.32,53.4,98578.0,41.9798,42.0034,41.9012,41.9641,98578.0
2018-02-01 10:35:00,53.38,53.49,53.38,53.42,103092.0,41.9484,42.0348,41.9484,41.9798,103092.0
2018-02-01 10:40:00,53.4,53.46,53.38,53.4,152338.0,41.9641,42.0112,41.9484,41.9641,152338.0
2018-02-01 10:45:00,53.39,53.42,53.24,53.31,207084.0,41.9562,41.9798,41.8384,41.8934,207084.0
2018-02-01 10:50:00,53.31,53.31,52.92,53.01,108706.0,41.8934,41.8934,41.5869,41.6576,108706.0
2018-02-01 10:55:00,53.02,53.06,52.96,53.02,44328.0,41.6655,41.6969,41.6183,41.6655,44328.0
2018-02-01 11:00:00,53.06,53.11,53.02,53.06,38498.0,41.6969,41.7362,41.6655,41.6969,38498.0
2018-02-01 11:05:00,53.06,53.21,53.04,53.09,39376.0,41.6969,41.8148,41.6812,41.7205,39376.0
2018-02-01 11:10:00,53.1,53.18,53.08,53.13,21834.0,41.7283,41.7912,41.7126,41.7519,21834.0
2018-02-01 11:15:00,53.12,53.21,53.11,53.16,74944.0,41.7441,41.8148,41.7362,41.7755,74944.0
2018-02-01 11:20:00,53.16,53.17,53.09,53.1,19226.0,41.7755,41.7834,41.7205,41.7283,19226.0
2018-02-01 11:25:00,53.1,53.23,53.1,53.22,50710.0,41.7283,41.8305,41.7283,41.8226,50710.0
2018-02-01 11:30:00,53.22,53.34,53.21,53.22,76056.0,41.8226,41.9169,41.8148,41.8226,76056.0
2018-02-01 11:35:00,53.22,53.33,53.22,53.33,21600.0,41.8226,41.9091,41.8226,41.9091,21600.0
2018-02-01 11:40:00,53.33,53.33,53.27,53.31,23288.0,41.9091,41.9091,41.8619,41.8934,23288.0
2018-02-01 11:45:00,53.31,53.42,53.3,53.39,22214.0,41.8934,41.9798,41.8855,41.9562,22214.0
2018-02-01 11:50:00,53.4,53.7,53.37,53.7,74178.0,41.9641,42.1999,41.9405,42.1999,74178.0
2018-02-01 11:55:00,53.67,54.6,53.65,54.37,341096.0,42.1763,42.9071,42.1606,42.7264,341096.0
2018-02-01 12:00:00,54.34,54.35,53.79,53.81,126214.0,42.7028,42.7107,42.2706,42.2863,126214.0
2018-02-01 12:05:00,53.82,53.82,53.57,53.58,63178.0,42.2942,42.2942,42.0977,42.1056,63178.0
2018-02-01 12:10:00,53.59,53.62,53.58,53.6,27402.0,42.1134,42.137,42.1056,42.1213,27402.0
2018-02-01 12:15:00,53.62,53.63,53.57,53.58,24996.0,42.137,42.1448,42.0977,42.1056,24996.0
2018-02-01 12:20:00,53.56,53.58,53.45,53.49,22218.0,42.0898,42.1056,42.0034,42.0348,22218.0
2018-02-01 12:25:00,53.51,53.54,53.38,53.43,36478.0,42.0505,42.0741,41.9484,41.9877,36478.0
2018-02-01 12:30:00,53.44,53.48,53.27,53.33,76498.0,41.9955,42.027,41.8619,41.9091,76498.0
2018-02-01 12:35:00,53.31,53.38,53.29,53.35,70894.0,41.8934,41.9484,41.8777,41.9248,70894.0
2018-02-01 12:40:00,53.35,53.37,53.34,53.35,26950.0,41.9248,41.9405,41.9169,41.9248,26950.0
2018-02-01 12:45:00,53.34,53.38,53.34,53.35,24648.0,41.9169,41.9484,41.9169,41.9248,24648.0
2018-02-01 12:50:00,53.37,53.37,53.2,53.2,124550.0,41.9405,41.9405,41.8069,41.8069,124550.0
2018-02-01 12:55:00,53.19,53.34,53.19,53.27,78852.0,41.7991,41.9169,41.7991,41.8619,78852.0
2018-02-01 13:00:00,53.27,53.31,53.27,53.27,41892.0,41.8619,41.8934,41.8619,41.8619,41892.0
2018-02-01 13:05:00,53.24,53.29,53.13,53.15,25304.0,41.8384,41.8777,41.7519,41.7676,25304.0
2018-02-01 13:10:00,53.13,53.18,53.08,53.1,13114.0,41.7519,41.7912,41.7126,41.7283,13114.0
2018-02-01 13:15:00,53.1,53.12,53.07,53.1,18972.0,41.7283,41.7441,41.7048,41.7283,18972.0
2018-02-01 13:20:00,53.1,53.13,53.09,53.13,20700.0,41.7283,41.7519,41.7205,41.7519,20700.0
2018-02-01 13:25:00,53.13,53.16,53.1,53.12,22934.0,41.7519,41.7755,41.7283,41.7441,22934.0
2018-02-01 13:30:00,53.13,53.21,53.13,53.15,25960.0,41.7519,41.8148,41.7519,41.7676,25960.0
2018-02-01 13:35:00,53.13,53.16,53.1,53.13,12660.0,41.7519,41.7755,41.7283,41.7519,12660.0
2018-02-01 13:40:00,53.14,53.16,53.1,53.15,19100.0,41.7598,41.7755,41.7283,41.7676,19100.0
2018-02-01 13:45:00,53.15,53.17,53.12,53.17,16284.0,41.7676,41.7834,41.7441,41.7834,16284.0
2018-02-01 13:50:00,53.15,53.19,53.13,53.13,15946.0,41.7676,41.7991,41.7519,41.7519,15946.0
2018-02-01 13:55:00,53.13,53.16,53.12,53.16,16726.0,41.7519,41.7755,41.7441,41.7755,16726.0
2018-02-01 14:00:00,53.17,53.24,53.16,53.24,27140.0,41.7834,41.8384,41.7755,41.8384,27140.0
2018-02-01 14:05:00,53.24,53.29,53.21,53.29,21346.0,41.8384,41.8777,41.8148,41.8777,21346.0
2018-02-01 14:10:00,53.29,53.29,53.18,53.22,23024.0,41.8777,41.8777,41.7912,41.8226,23024.0
2018-02-01 14:15:00,53.2,53.24,53.14,53.18,29700.0,41.8069,41.8384,41.7598,41.7912,29700.0
2018-02-01 14:20:00,53.18,53.22,53.13,53.15,48892.0,41.7912,41.8226,41.7519,41.7676,48892.0
2018-02-01 14:25:00,53.15,53.22,53.13,53.14,91768.0,41.7676,41.8226,41.7519,41.7598,91768.0
2018-02-01 14:30:00,53.13,53.2,53.12,53.13,38048.0,41.7519,41.8069,41.7441,41.7519,38048.0
2018-02-01 14:35:00,53.1,53.17,53.07,53.15,67938.0,41.7283,41.7834,41.7048,41.7676,67938.0
2018-02-01 14:40:00,53.16,53.18,53.13,53.14,30582.0,41.7755,41.7912,41.7519,41.7598,30582.0
2018-02-01 14:45:00,53.16,53.2,53.15,53.2,26346.0,41.7755,41.8069,41.7676,41.8069,26346.0
2018-02-01 14:50:00,53.19,53.25,53.18,53.21,34774.0,41.7991,41.8462,41.7912,41.8148,34774.0
2018-02-01 14:55:00,53.21,53.27,53.19,53.2,26142.0,41.8148,41.8619,41.7991,41.8069,26142.0
2018-02-01 15:00:00,53.21,53.25,53.19,53.22,35016.0,41.8148,41.8462,41.7991,41.8226,35016.0
2018-02-01 15:05:00,53.22,53.22,53.19,53.2,50230.0,41.8226,41.8226,41.7991,41.8069,50230.0
2018-02-01 15:10:00,53.2,53.22,53.18,53.18,58836.0,41.8069,41.8226,41.7912,41.7912,58836.0
2018-02-01 15:15:00,53.18,53.24,53.18,53.22,41258.0,41.7912,41.8384,41.7912,41.8226,41258.0
2018-02-01 15:20:00,53.22,53.23,53.16,53.17,65282.0,41.8226,41.8305,41.7755,41.7834,65282.0
2018-02-01 15:25:00,53.17,53.19,53.15,53.17,41452.0,41.7834,41.7991,41.7676,41.7834,41452.0
2018-02-01 15:30:00,53.17,53.23,53.13,53.2,75886.0,41.7834,41.8305,41.7519,41.8069,75886.0
2018-02-01 15:35:00,53.2,53.22,53.13,53.17,45440.0,41.8069,41.8226,41.7519,41.7834,45440.0
2018-02-01 15:40:00,53.16,53.16,52.99,53.0,73704.0,41.7755,41.7755,41.6419,41.6498,73704.0
2018-02-01 15:45:00,52.99,53.04,52.97,53.04,73718.0,41.6419,41.6812,41.6262,41.6812,73718.0
2018-02-01 15:50:00,53.04,53.07,53.02,53.06,101074.0,41.6812,41.7048,41.6655,41.6969,101074.0
2018-02-01 15:55:00,53.07,53.34,53.05,53.29,387310.0,41.7048,41.9169,41.6891,41.8777,387310.0
2018-02-02 09:30:00,52.95,53.13,52.8,53.03,67646.0,41.6105,41.7519,41.4926,41.6733,67646.0
2018-02-02 09:35:00,53.03,53.24,52.96,52.97,52686.0,41.6733,41.8384,41.6183,41.6262,52686.0
2018-02-02 09:40:00,52.99,53.07,52.95,53.0,15982.0,41.6419,41.7048,41.6105,41.6498,15982.0
2018-02-02 09:45:00,53.01,53.36,53.0,53.35,42308.0,41.6576,41.9327,41.6498,41.9248,42308.0
2018-02-02 09:50:00,53.33,53.35,53.16,53.29,46898.0,41.9091,41.9248,41.7755,41.8777,46898.0
2018-02-02 09:55:00,53.29,53.33,53.17,53.17,15946.0,41.8777,41.9091,41.7834,41.7834,15946.0
2018-02-02 10:00:00,53.21,53.34,53.08,53.12,62146.0,41.8148,41.9169,41.7126,41.7441,62146.0
2018-02-02 10:05:00,53.12,53.24,53.07,53.11,15978.0,41.7441,41.8384,41.7048,41.7362,15978.0
2018-02-02 10:10:00,53.15,53.24,53.12,53.15,17906.0,41.7676,41.8384,41.7441,41.7676,17906.0
2018-02-02 10:15:00,53.13,53.13,53.0,53.03,18068.0,41.7519,41.7519,41.6498,41.6733,18068.0
2018-02-02 10:20:00,53.04,53.06,52.98,53.02,43856.0,41.6812,41.6969,41.634,41.6655,43856.0
2018-02-02 10:25:00,53.02,53.05,53.0,53.01,20474.0,41.6655,41.6891,41.6498,41.6576,20474.0
2018-02-02 10:30:00,53.01,53.05,52.98,53.0,61046.0,41.6576,41.6891,41.634,41.6498,61046.0
2018-02-02 10:35:00,53.01,53.04,53.0,53.03,35408.0,41.6576,41.6812,41.6498,41.6733,35408.0
2018-02-02 10:40:00,53.03,53.04,52.99,53.0,24338.0,41.6733,41.6812,41.6419,41.6498,24338.0
2018-02-02 10:45:00,53.01,53.15,52.99,53.15,80588.0,41.6576,41.7676,41.6419,41.7676,80588.0
2018-02-02 10:50:00,53.19,53.2,53.09,53.09,22010.0,41.7991,41.8069,41.7205,41.7205,22010.0
2018-02-02 10:55:00,53.1,53.1,53.0,53.06,21960.0,41.7283,41.7283,41.6498,41.6969,21960.0
2018-02-02 11:00:00,53.05,53.1,53.01,53.01,14556.0,41.6891,41.7283,41.6576,41.6576,14556.0
2018-02-02 11:05:00,53.04,53.04,52.99,53.0,20400.0,41.6812,41.6812,41.6419,41.6498,20400.0
2018-02-02 11:10:00,53.0,53.1,53.0,53.04,43308.0,41.6498,41.7283,41.6498,41.6812,43308.0
2018-02-02 11:15:00,53.05,53.06,53.03,53.06,12588.0,41.6891,41.6969,41.6733,41.6969,12588.0
2018-02-02 11:20:00,53.06,53.09,53.03,53.05,16824.0,41.6969,41.7205,41.6733,41.6891,16824.0
2018-02-02 11:25:00,53.06,53.07,53.01,53.03,25678.0,41.6969,41.7048,41.6576,41.6733,25678.0
2018-02-02 11:30:00,53.02,53.04,52.99,53.01,30772.0,41.6655,41.6812,41.6419,41.6576,30772.0
2018-02-02 11:35:00,53.01,53.06,52.99,53.06,44978.0,41.6576,41.6969,41.6419,41.6969,44978.0
2018-02-02 11:40:00,53.07,53.08,53.02,53.05,12340.0,41.7048,41.7126,41.6655,41.6891,12340.0
2018-02-02 11:45:00,53.04,53.07,53.02,53.05,7548.0,41.6812,41.7048,41.6655,41.6891,7548.0
2018-02-02 11:50:00,53.06,53.1,53.02,53.1,20800.0,41.6969,41.7283,41.6655,41.7283,20800.0
2018-02-02 11:55:00,53.08,53.1,53.04,53.1,23102.0,41.7126,41.7283,41.6812,41.7283,23102.0
2018-02-02 12:00:00,53.11,53.2,53.09,53.17,28100.0,41.7362,41.8069,41.7205,41.7834,28100.0
2018-02-02 12:05:00,53.17,53.2,53.07,53.07,19900.0,41.7834,41.8069,41.7048,41.7048,19900.0
2018-02-02 12:10:00,53.08,53.11,53.06,53.06,24642.0,41.7126,41.7362,41.6969,41.6969,24642.0
2018-02-02 12:15:00,53.05,53.08,53.03,53.05,13806.0,41.6891,41.7126,41.6733,41.6891,13806.0
2018-02-02 12:20:00,53.06,53.13,53.06,53.1,21746.0,41.6969,41.7519,41.6969,41.7283,21746.0
2018-02-02 12:25:00,53.12,53.18,53.09,53.16,24160.0,41.7441,41.7912,41.7205,41.7755,24160.0
2018-02-02 12:30:00,53.18,53.18,53.07,53.07,25114.0,41.7912,41.7912,41.7048,41.7048,25114.0
2018-02-02 12:35:00,53.06,53.09,53.04,53.06,15710.0,41.6969,41.7205,41.6812,41.6969,15710.0
2018-02-02 12:40:00,53.05,53.06,53.02,53.04,49874.0,41.6891,41.6969,41.6655,41.6812,49874.0
2018-02-02 12:45:00,53.05,53.1,53.03,53.07,27240.0,41.6891,41.7283,41.6733,41.7048,27240.0
2018-02-02 12:50:00,53.08,53.08,53.04,53.07,17480.0,41.7126,41.7126,41.6812,41.7048,17480.0
2018-02-02 12:55:00,53.08,53.09,53.05,53.08,29832.0,41.7126,41.7205,41.6891,41.7126,29832.0
2018-02-02 13:00:00,53.08,53.09,53.01,53.02,70388.0,41.7126,41.7205,41.6576,41.6655,70388.0
2018-02-02 13:05:00,53.01,53.06,53.01,53.02,29546.0,41.6576,41.6969,41.6576,41.6655,29546.0
2018-02-02 13:10:00,53.02,53.08,53.02,53.07,42748.0,41.6655,41.7126,41.6655,41.7048,42748.0
2018-02-02 13:15:00,53.07,53.09,53.05,53.05,29988.0,41.7048,41.7205,41.6891,41.6891,29988.0
2018-02-02 13:20:00,53.05,53.06,53.02,53.06,22220.0,41.6891,41.6969,41.6655,41.6969,22220.0
2018-02-02 13:25:00,53.06,53.1,53.05,53.1,15524.0,41.6969,41.7283,41.6891,41.7283,15524.0
2018-02-02 13:30:00,53.1,53.12,53.04,53.04,11954.0,41.7283,41.7441,41.6812,41.6812,11954.0
2018-02-02 13:35:00,53.04,53.04,52.99,53.01,28794.0,41.6812,41.6812,41.6419,41.6576,28794.0
2018-02-02 13:40:00,53.01,53.01,52.95,53.01,32652.0,41.6576,41.6576,41.6105,41.6576,32652.0
2018-02-02 13:45:00,52.99,53.03,52.89,52.94,18356.0,41.6419,41.6733,41.5633,41.6026,18356.0
2018-02-02 13:50:00,52.96,53.02,52.88,53.0,56690.0,41.6183,41.6655,41.5555,41.6498,56690.0
2018-02-02 13:55:00,53.0,53.01,52.99,52.99,18398.0,41.6498,41.6576,41.6419,41.6419,18398.0
2018-02-02 14:00:00,53.0,53.06,52.97,53.06,25182.0,41.6498,41.6969,41.6262,41.6969,25182.0
2018-02-02 14:05:00,53.06,53.08,53.01,53.01,14500.0,41.6969,41.7126,41.6576,41.6576,14500.0
2018-02-02 14:10:00,53.01,53.04,52.98,53.0,30966.0,41.6576,41.6812,41.634,41.6498,30966.0
2018-02-02 14:15:00,53.01,53.02,52.99,53.01,26782.0,41.6576,41.6655,41.6419,41.6576,26782.0
2018-02-02 14:20:00,53.0,53.01,52.98,52.98,19610.0,41.6498,41.6576,41.634,41.634,19610.0
2018-02-02 14:25:00,52.98,53.01,52.94,53.01,32960.0,41.634,41.6576,41.6026,41.6576,32960.0
2018-02-02 14:30:00,53.0,53.02,52.98,52.98,14800.0,41.6498,41.6655,41.634,41.634,14800.0
2018-02-02 14:35:00,52.98,52.99,52.94,52.95,14886.0,41.634,41.6419,41.6026,41.6105,14886.0
2018-02-02 14:40:00,52.95,52.99,52.93,52.97,13596.0,41.6105,41.6419,41.5948,41.6262,13596.0
2018-02-02 14:45:00,52.97,52.97,52.88,52.9,15848.0,41.6262,41.6262,41.5555,41.5712,15848.0
2018-02-02 14:50:00,52.9,52.98,52.9,52.94,24376.0,41.5712,41.634,41.5712,41.6026,24376.0
2018-02-02 14:55:00,52.94,52.96,52.89,52.9,22474.0,41.6026,41.6183,41.5633,41.5712,22474.0
2018-02-02 15:00:00,52.9,52.92,52.88,52.88,25520.0,41.5712,41.5869,41.5555,41.5555,25520.0
2018-02-02 15:05:00,52.9,52.9,52.85,52.85,48442.0,41.5712,41.5712,41.5319,41.5319,48442.0
2018-02-02 15:10:00,52.87,52.91,52.84,52.84,29548.0,41.5476,41.579,41.524,41.524,29548.0
2018-02-02 15:15:00,52.84,52.86,52.82,52.84,22520.0,41.524,41.5397,41.5083,41.524,22520.0
2018-02-02 15:20:00,52.83,52.84,52.8,52.81,78536.0,41.5162,41.524,41.4926,41.5004,78536.0
2018-02-02 15:25:00,52.8,52.8,52.73,52.75,31238.0,41.4926,41.4926,41.4376,41.4533,31238.0
2018-02-02 15:30:00,52.75,52.75,52.7,52.7,38644.0,41.4533,41.4533,41.414,41.414,38644.0
2018-02-02 15:35:00,52.7,52.74,52.67,52.71,32696.0,41.414,41.4454,41.3904,41.4219,32696.0
2018-02-02 15:40:00,52.69,52.69,52.62,52.64,33938.0,41.4061,41.4061,41.3511,41.3669,33938.0
2018-02-02 15:45:00,52.64,52.7,52.59,52.7,74138.0,41.3669,41.414,41.3276,41.414,74138.0
2018-02-02 15:50:00,52.7,52.81,52.69,52.8,176774.0,41.414,41.5004,41.4061,41.4926,176774.0
2018-02-02 15:55:00,52.81,52.87,52.76,52.8,513516.0,41.5004,41.5476,41.4612,41.4926,513516.0
2018-02-05 09:30:00,52.73,53.11,52.73,53.01,85378.0,41.4376,41.7362,41.4376,41.6576,85378.0
2018-02-05 09:35:00,53.03,53.03,52.84,52.98,33922.0,41.6733,41.6733,41.524,41.634,33922.0
2018-02-05 09:40:00,52.99,53.24,52.96,53.24,35582.0,41.6419,41.8384,41.6183,41.8384,35582.0
2018-02-05 09:45:00,53.21,53.48,53.21,53.41,48768.0,41.8148,42.027,41.8148,41.972,48768.0
2018-02-05 09:50:00,53.42,53.47,53.32,53.4,54404.0,41.9798,42.0191,41.9012,41.9641,54404.0
2018-02-05 09:55:00,53.41,53.46,53.32,53.35,37904.0,41.972,42.0112,41.9012,41.9248,37904.0
2018-02-05 10:00:00,53.34,53.38,53.29,53.34,78502.0,41.9169,41.9484,41.8777,41.9169,78502.0
2018-02-05 10:05:00,53.34,53.35,53.22,53.29,126432.0,41.9169,41.9248,41.8226,41.8777,126432.0
2018-02-05 10:10:00,53.27,53.29,53.17,53.17,43136.0,41.8619,41.8777,41.7834,41.7834,43136.0
2018-02-05 10:15:00,53.18,53.22,53.11,53.22,39940.0,41.7912,41.8226,41.7362,41.8226,39940.0
2018-02-05 10:20:00,53.21,53.23,53.16,53.21,42064.0,41.8148,41.8305,41.7755,41.8148,42064.0
2018-02-05 10:25:00,53.21,53.27,53.17,53.25,45654.0,41.8148,41.8619,41.7834,41.8462,45654.0
2018-02-05 10:30:00,53.25,53.42,53.24,53.42,20472.0,41.8462,41.9798,41.8384,41.9798,20472.0
2018-02-05 10:35:00,53.38,53.4,53.31,53.4,41880.0,41.9484,41.9641,41.8934,41.9641,41880.0
2018-02-05 10:40:00,53.4,53.4,53.28,53.32,42080.0,41.9641,41.9641,41.8698,41.9012,42080.0
2018-02-05 10:45:00,53.32,53.34,53.26,53.33,25134.0,41.9012,41.9169,41.8541,41.9091,25134.0
2018-02-05 10:50:00,53.34,53.37,53.23,53.24,27488.0,41.9169,41.9405,41.8305,41.8384,27488.0
2018-02-05 10:55:00,53.23,53.34,53.23,53.32,48982.0,41.8305,41.9169,41.8305,41.9012,48982.0
2018-02-05 11:00:00,53.32,53.38,53.3,53.38,17268.0,41.9012,41.9484,41.8855,41.9484,17268.0
2018-02-05 11:05:00,53.37,53.38,53.33,53.35,34560.0,41.9405,41.9484,41.9091,41.9248,34560.0
2018-02-05 11:10:00,53.35,53.4,53.31,53.4,30770.0,41.9248,41.9641,41.8934,41.9641,30770.0
2018-02-05 11:15:00,53.39,53.46,53.38,53.44,58744.0,41.9562,42.0112,41.9484,41.9955,58744.0
2018-02-05 11:20:00,53.46,53.54,53.45,53.54,48632.0,42.0112,42.0741,42.0034,42.0741,48632.0
2018-02-05 11:25:00,53.54,53.54,53.49,53.51,41496.0,42.0741,42.0741,42.0348,42.0505,41496.0
2018-02-05 11:30:00,53.51,53.55,53.49,53.55,34486.0,42.0505,42.082,42.0348,42.082,34486.0
2018-02-05 11:35:00,53.52,53.56,53.49,53.54,39278.0,42.0584,42.0898,42.0348,42.0741,39278.0
2018-02-05 11:40:00,53.53,53.53,53.49,53.5,28998.0,42.0663,42.0663,42.0348,42.0427,28998.0
2018-02-05 11:45:00,53.52,53.52,53.49,53.5,12600.0,42.0584,42.0584,42.0348,42.0427,12600.0
2018-02-05 11:50:00,53.5,53.5,53.45,53.47,61144.0,42.0427,42.0427,42.0034,42.0191,61144.0
2018-02-05 11:55:00,53.46,53.46,53.31,53.34,31724.0,42.0112,42.0112,41.8934,41.9169,31724.0
2018-02-05 12:00:00,53.32,53.32,53.23,53.27,38200.0,41.9012,41.9012,41.8305,41.8619,38200.0
2018-02-05 12:05:00,53.27,53.29,53.22,53.24,24156.0,41.8619,41.8777,41.8226,41.8384,24156.0
2018-02-05 12:10:00,53.24,53.33,53.24,53.33,38780.0,41.8384,41.9091,41.8384,41.9091,38780.0
2018-02-05 12:15:00,53.34,53.38,53.31,53.33,34876.0,41.9169,41.9484,41.8934,41.9091,34876.0
2018-02-05 12:20:00,53.33,53.33,53.21,53.23,54278.0,41.9091,41.9091,41.8148,41.8305,54278.0
2018-02-05 12:25:00,53.23,53.25,53.17,53.22,42352.0,41.8305,41.8462,41.7834,41.8226,42352.0
2018-02-05 12:30:00,53.22,53.24,53.2,53.23,18614.0,41.8226,41.8384,41.8069,41.8305,18614.0
2018-02-05 12:35:00,53.22,53.3,53.22,53.29,19784.0,41.8226,41.8855,41.8226,41.8777,19784.0
2018-02-05 12:40:00,53.3,53.32,53.24,53.25,31216.0,41.8855,41.9012,41.8384,41.8462,31216.0
2018-02-05 12:45:00,53.26,53.27,53.25,53.27,13024.0,41.8541,41.8619,41.8462,41.8619,13024.0
2018-02-05 12:50:00,53.27,53.3,53.25,53.26,26774.0,41.8619,41.8855,41.8462,41.8541,26774.0
2018-02-05 12:55:00,53.26,53.27,53.19,53.25,22146.0,41.8541,41.8619,41.7991,41.8462,22146.0
2018-02-05 13:00:00,53.24,53.24,53.11,53.11,32990.0,41.8384,41.8384,41.7362,41.7362,32990.0
2018-02-05 13:05:00,53.1,53.12,52.98,53.0,19574.0,41.7283,41.7441,41.634,41.6498,19574.0
2018-02-05 13:10:00,52.99,53.02,52.95,53.0,23718.0,41.6419,41.6655,41.6105,41.6498,23718.0
2018-02-05 13:15:00,53.01,53.06,52.97,52.97,21484.0,41.6576,41.6969,41.6262,41.6262,21484.0
2018-02-05 13:20:00,52.98,53.04,52.98,52.99,19318.0,41.634,41.6812,41.634,41.6419,19318.0
2018-02-05 13:25:00,52.99,53.0,52.92,52.95,23044.0,41.6419,41.6498,41.5869,41.6105,23044.0
2018-02-05 13:30:00,52.96,52.99,52.92,52.93,26256.0,41.6183,41.6419,41.5869,41.5948,26256.0
2018-02-05 13:35:00,52.94,52.96,52.86,52.88,28344.0,41.6026,41.6183,41.5397,41.5555,28344.0
2018-02-05 13:40:00,52.88,52.91,52.84,52.88,19466.0,41.5555,41.579,41.524,41.5555,19466.0
2018-02-05 13:45:00,52.89,52.91,52.85,52.88,22746.0,41.5633,41.579,41.5319,41.5555,22746.0
2018-02-05 13:50:00,52.88,52.89,52.79,52.79,23022.0,41.5555,41.5633,41.4847,41.4847,23022.0
2018-02-05 13:55:00,52.79,52.84,52.77,52.84,16054.0,41.4847,41.524,41.469,41.524,16054.0
2018-02-05 14:00:00,52.84,52.93,52.83,52.88,28738.0,41.524,41.5948,41.5162,41.5555,28738.0
2018-02-05 14:05:00,52.87,52.91,52.86,52.88,30080.0,41.5476,41.579,41.5397,41.5555,30080.0
2018-02-05 14:10:00,52.88,52.9,52.82,52.82,25150.0,41.5555,41.5712,41.5083,41.5083,25150.0
2018-02-05 14:15:00,52.82,52.83,52.71,52.74,31082.0,41.5083,41.5162,41.4219,41.4454,31082.0
2018-02-05 14:20:00,52.73,52.78,52.7,52.72,32228.0,41.4376,41.4769,41.414,41.4297,32228.0
2018-02-05 14:25:00,52.72,52.74,52.68,52.73,24148.0,41.4297,41.4454,41.3983,41.4376,24148.0
2018-02-05 14:30:00,52.71,52.71,52.55,52.59,33988.0,41.4219,41.4219,41.2961,41.3276,33988.0
2018-02-05 14:35:00,52.59,52.63,52.55,52.55,25014.0,41.3276,41.359,41.2961,41.2961,25014.0
2018-02-05 14:40:00,52.55,52.56,52.48,52.49,23458.0,41.2961,41.304,41.2411,41.249,23458.0
2018-02-05 14:45:00,52.48,52.49,52.38,52.45,33198.0,41.2411,41.249,41.1625,41.2175,33198.0
2018-02-05 14:50:00,52.45,52.85,52.44,52.73,449096.0,41.2175,41.5319,41.2097,41.4376,449096.0
2018-02-05 14:55:00,52.73,52.77,52.51,52.54,358714.0,41.4376,41.469,41.2647,41.2883,358714.0
2018-02-05 15:00:00,52.54,52.61,52.43,52.45,48568.0,41.2883,41.3433,41.2018,41.2175,48568.0
2018-02-05 15:05:00,52.46,52.69,52.45,52.5,100302.0,41.2254,41.4061,41.2175,41.2568,100302.0
2018-02-05 15:10:00,52.49,52.79,52.2,52.26,132692.0,41.249,41.4847,41.0211,41.0682,132692.0
2018-02-05 15:15:00,52.26,52.49,52.25,52.37,104344.0,41.0682,41.249,41.0604,41.1547,104344.0
2018-02-05 15:20:00,52.4,52.48,52.26,52.48,46042.0,41.1783,41.2411,41.0682,41.2411,46042.0
2018-02-05 15:25:00,52.47,52.58,52.39,52.56,44426.0,41.2333,41.3197,41.1704,41.304,44426.0
2018-02-05 15:30:00,52.58,52.61,52.45,52.57,61032.0,41.3197,41.3433,41.2175,41.3118,61032.0
2018-02-05 15:35:00,52.57,52.58,52.49,52.54,68144.0,41.3118,41.3197,41.249,41.2883,68144.0
2018-02-05 15:40:00,52.53,52.6,52.43,52.54,91852.0,41.2804,41.3354,41.2018,41.2883,91852.0
2018-02-05 15:45:00,52.52,52.52,52.15,52.15,89624.0,41.2726,41.2726,40.9818,40.9818,89624.0
2018-02-05 15:50:00,52.16,52.25,51.97,51.98,156944.0,40.9897,41.0604,40.8403,40.8482,156944.0
2018-02-05 15:55:00,51.99,52.27,51.99,52.12,226020.0,40.8561,41.0761,40.8561,40.9582,226020.0
2018-02-06 09:30:00,51.68,51.68,51.28,51.29,3306.0,40.6124,40.6124,40.2981,40.306,3306.0
2018-02-06 09:35:00,51.17,51.25,50.98,51.19,156862.0,40.2117,40.2745,40.0624,40.2274,156862.0
2018-02-06 09:40:00,51.17,51.65,51.17,51.58,69460.0,40.2117,40.5889,40.2117,40.5339,69460.0
2018-02-06 09:45:00,51.55,51.6,51.24,51.52,54962.0,40.5103,40.5496,40.2667,40.4867,54962.0
2018-02-06 09:50:00,51.54,51.71,51.46,51.71,29246.0,40.5024,40.636,40.4396,40.636,29246.0
2018-02-06 09:55:00,51.67,51.73,51.49,51.58,41302.0,40.6046,40.6517,40.4631,40.5339,41302.0
2018-02-06 10:00:00,51.61,51.8,51.61,51.72,27220.0,40.5574,40.7067,40.5574,40.6439,27220.0
2018-02-06 10:05:00,51.74,51.89,51.74,51.83,98006.0,40.6596,40.7775,40.6596,40.7303,98006.0
2018-02-06 10:10:00,51.83,51.87,51.73,51.77,89434.0,40.7303,40.7618,40.6517,40.6832,89434.0
2018-02-06 10:15:00,51.8,51.81,51.38,51.56,56160.0,40.7067,40.7146,40.3767,40.5181,56160.0
2018-02-06 10:20:00,51.57,51.66,51.34,51.4,42070.0,40.526,40.5967,40.3453,40.3924,42070.0
2018-02-06 10:25:00,51.38,51.44,51.2,51.24,39678.0,40.3767,40.4238,40.2352,40.2667,39678.0
2018-02-06 10:30:00,51.24,51.24,50.98,50.99,66290.0,40.2667,40.2667,40.0624,40.0702,66290.0
2018-02-06 10:35:00,50.98,50.98,50.82,50.84,45376.0,40.0624,40.0624,39.9366,39.9523,45376.0
2018-02-06 10:40:00,50.84,50.94,50.78,50.85,103562.0,39.9523,40.0309,39.9052,39.9602,103562.0
2018-02-06 10:45:00,50.84,50.92,50.64,50.65,78474.0,39.9523,40.0152,39.7952,39.803,78474.0
2018-02-06 10:50:00,50.69,50.96,50.66,50.91,45246.0,39.8345,40.0466,39.8109,40.0073,45246.0
2018-02-06 10:55:00,50.94,51.11,50.89,50.92,144564.0,40.0309,40.1645,39.9916,40.0152,144564.0
2018-02-06 11:00:00,50.92,50.94,50.71,50.76,45118.0,40.0152,40.0309,39.8502,39.8895,45118.0
2018-02-06 11:05:00,50.78,50.84,50.58,50.59,33802.0,39.9052,39.9523,39.748,39.7559,33802.0
2018-02-06 11:10:00,50.56,50.64,50.45,50.46,44630.0,39.7323,39.7952,39.6459,39.6537,44630.0
2018-02-06 11:15:00,50.45,50.47,50.32,50.45,49858.0,39.6459,39.6616,39.5437,39.6459,49858.0
2018-02-06 11:20:00,50.41,50.49,50.38,50.46,53628.0,39.6144,39.6773,39.5908,39.6537,53628.0
2018-02-06 11:25:00,50.45,50.53,50.34,50.45,53552.0,39.6459,39.7087,39.5594,39.6459,53552.0
2018-02-06 11:30:00,50.44,50.48,50.33,50.42,45682.0,39.638,39.6694,39.5516,39.6223,45682.0
2018-02-06 11:35:00,50.41,50.57,50.38,50.54,35780.0,39.6144,39.7402,39.5908,39.7166,35780.0
2018-02-06 11:40:00,50.57,50.66,50.53,50.64,43390.0,39.7402,39.8109,39.7087,39.7952,43390.0
2018-02-06 11:45:00,50.62,50.72,50.62,50.72,17596.0,39.7795,39.858,39.7795,39.858,17596.0
2018-02-06 11:50:00,50.72,50.79,50.68,50.7,36014.0,39.858,39.913,39.8266,39.8423,36014.0
2018-02-06 11:55:00,50.69,50.83,50.63,50.77,67850.0,39.8345,39.9445,39.7873,39.8973,67850.0
2018-02-06 12:00:00,50.74,50.8,50.73,50.74,31354.0,39.8738,39.9209,39.8659,39.8738,31354.0
2018-02-06 12:05:00,50.73,50.79,50.67,50.74,41780.0,39.8659,39.913,39.8187,39.8738,41780.0
2018-02-06 12:10:00,50.72,50.74,50.69,50.73,17520.0,39.858,39.8738,39.8345,39.8659,17520.0
2018-02-06 12:15:00,50.73,50.85,50.73,50.83,24990.0,39.8659,39.9602,39.8659,39.9445,24990.0
2018-02-06 12:20:00,50.82,50.85,50.76,50.84,26210.0,39.9366,39.9602,39.8895,39.9523,26210.0
2018-02-06 12:25:00,50.83,50.88,50.8,50.88,16858.0,39.9445,39.9838,39.9209,39.9838,16858.0
2018-02-06 12:30:00,50.88,51.03,50.88,51.01,52626.0,39.9838,40.1016,39.9838,40.0859,52626.0
2018-02-06 12:35:00,51.01,51.1,50.98,51.1,20258.0,40.0859,40.1567,40.0624,40.1567,20258.0
2018-02-06 12:40:00,51.1,51.19,51.04,51.04,23786.0,40.1567,40.2274,40.1095,40.1095,23786.0
2018-02-06 12:45:00,51.04,51.09,51.01,51.01,26706.0,40.1095,40.1488,40.0859,40.0859,26706.0
2018-02-06 12:50:00,51.01,51.06,51.0,51.02,16178.0,40.0859,40.1252,40.0781,40.0938,16178.0
2018-02-06 12:55:00,51.04,51.05,50.99,51.03,28110.0,40.1095,40.1174,40.0702,40.1016,28110.0
2018-02-06 13:00:00,51.03,51.06,50.92,50.92,37488.0,40.1016,40.1252,40.0152,40.0152,37488.0
2018-02-06 13:05:00,50.92,50.92,50.87,50.87,11000.0,40.0152,40.0152,39.9759,39.9759,11000.0
2018-02-06 13:10:00,50.87,50.87,50.78,50.85,21086.0,39.9759,39.9759,39.9052,39.9602,21086.0
2018-02-06 13:15:00,50.85,50.95,50.85,50.9,15382.0,39.9602,40.0388,39.9602,39.9995,15382.0
2018-02-06 13:20:00,50.9,50.93,50.88,50.9,24146.0,39.9995,40.0231,39.9838,39.9995,24146.0
2018-02-06 13:25:00,50.89,50.92,50.87,50.87,28262.0,39.9916,40.0152,39.9759,39.9759,28262.0
2018-02-06 13:30:00,50.86,50.88,50.77,50.78,43458.0,39.9681,39.9838,39.8973,39.9052,43458.0
2018-02-06 13:35:00,50.77,50.85,50.75,50.84,46562.0,39.8973,39.9602,39.8816,39.9523,46562.0
2018-02-06 13:40:00,50.85,50.88,50.76,50.8,42248.0,39.9602,39.9838,39.8895,39.9209,42248.0
2018-02-06 13:45:00,50.79,50.88,50.78,50.87,28120.0,39.913,39.9838,39.9052,39.9759,28120.0
2018-02-06 13:50:00,50.88,50.88,50.83,50.85,35696.0,39.9838,39.9838,39.9445,39.9602,35696.0
2018-02-06 13:55:00,50.85,50.89,50.84,50.87,41438.0,39.9602,39.9916,39.9523,39.9759,41438.0
2018-02-06 14:00:00,50.87,50.87,50.81,50.83,40832.0,39.9759,39.9759,39.9288,39.9445,40832.0
2018-02-06 14:05:00,50.84,50.85,50.73,50.74,59838.0,39.9523,39.9602,39.8659,39.8738,59838.0
2018-02-06 14:10:00,50.74,50.84,50.74,50.8,60678.0,39.8738,39.9523,39.8738,39.9209,60678.0
2018-02-06 14:15:00,50.81,50.88,50.81,50.85,86194.0,39.9288,39.9838,39.9288,39.9602,86194.0
2018-02-06 14:20:00,50.86,50.9,50.81,50.83,74302.0,39.9681,39.9995,39.9288,39.9445,74302.0
2018-02-06 14:25:00,50.82,50.82,50.73,50.76,25126.0,39.9366,39.9366,39.8659,39.8895,25126.0
2018-02-06 14:30:00,50.76,50.8,50.74,50.77,74102.0,39.8895,39.9209,39.8738,39.8973,74102.0
2018-02-06 14:35:00,50.77,50.84,50.74,50.82,47366.0,39.8973,39.9523,39.8738,39.9366,47366.0
2018-02-06 14:40:00,50.81,50.92,50.8,50.91,40872.0,39.9288,40.0152,39.9209,40.0073,40872.0
2018-02-06 14:45:00,50.95,51.23,50.92,51.23,52222.0,40.0388,40.2588,40.0152,40.2588,52222.0
2018-02-06 14:50:00,51.22,51.31,51.17,51.31,68204.0,40.251,40.3217,40.2117,40.3217,68204.0
2018-02-06 14:55:00,51.31,51.43,51.28,51.37,206634.0,40.3217,40.416,40.2981,40.3688,206634.0
2018-02-06 15:00:00,51.37,51.51,51.37,51.46,30786.0,40.3688,40.4789,40.3688,40.4396,30786.0
2018-02-06 15:05:00,51.45,51.72,51.44,51.7,33228.0,40.4317,40.6439,40.4238,40.6282,33228.0
2018-02-06 15:10:00,51.7,51.7,51.61,51.62,70798.0,40.6282,40.6282,40.5574,40.5653,70798.0
2018-02-06 15:15:00,51.63,51.67,51.47,51.49,50700.0,40.5732,40.6046,40.4474,40.4631,50700.0
2018-02-06 15:20:00,51.5,51.6,51.38,51.38,28888.0,40.471,40.5496,40.3767,40.3767,28888.0
2018-02-06 15:25:00,51.39,51.58,51.39,51.55,56138.0,40.3846,40.5339,40.3846,40.5103,56138.0
2018-02-06 15:30:00,51.55,51.79,51.52,51.76,252484.0,40.5103,40.6989,40.4867,40.6753,252484.0
2018-02-06 15:35:00,51.76,51.83,51.71,51.74,84684.0,40.6753,40.7303,40.636,40.6596,84684.0
2018-02-06 15:40:00,51.75,51.85,51.75,51.77,84416.0,40.6675,40.746,40.6675,40.6832,84416.0
2018-02-06 15:45:00,51.77,51.78,51.57,51.59,122414.0,40.6832,40.691,40.526,40.5417,122414.0
2018-02-06 15:50:00,51.59,51.68,51.54,51.63,142458.0,40.5417,40.6124,40.5024,40.5732,142458.0
2018-02-06 15:55:00,51.64,51.72,51.58,51.68,536798.0,40.581,40.6439,40.5339,40.6124,536798.0
2018-02-07 09:30:00,51.71,51.76,51.51,51.6,70160.0,40.636,40.6753,40.4789,40.5496,70160.0
2018-02-07 09:35:00,51.59,51.84,51.55,51.75,46490.0,40.5417,40.7382,40.5103,40.6675,46490.0
2018-02-07 09:40:00,51.76,52.13,51.75,52.01,70126.0,40.6753,40.9661,40.6675,40.8718,70126.0
2018-02-07 09:45:00,51.99,52.01,51.73,51.76,22734.0,40.8561,40.8718,40.6517,40.6753,22734.0
2018-02-07 09:50:00,51.75,51.76,51.61,51.62,83458.0,40.6675,40.6753,40.5574,40.5653,83458.0
2018-02-07 09:55:00,51.63,51.71,51.6,51.6,31250.0,40.5732,40.636,40.5496,40.5496,31250.0
2018-02-07 10:00:00,51.6,51.73,51.6,51.7,36502.0,40.5496,40.6517,40.5496,40.6282,36502.0
2018-02-07 10:05:00,51.72,51.95,51.72,51.87,23488.0,40.6439,40.8246,40.6439,40.7618,23488.0
2018-02-07 10:10:00,51.84,51.96,51.84,51.96,19404.0,40.7382,40.8325,40.7382,40.8325,19404.0
2018-02-07 10:15:00,51.98,52.23,51.94,52.23,38258.0,40.8482,41.0447,40.8168,41.0447,38258.0
2018-02-07 10:20:00,52.2,52.2,52.05,52.15,28406.0,41.0211,41.0211,40.9032,40.9818,28406.0
2018-02-07 10:25:00,52.13,52.13,52.06,52.1,27278.0,40.9661,40.9661,40.9111,40.9425,27278.0
2018-02-07 10:30:00,52.11,52.13,52.02,52.07,46102.0,40.9504,40.9661,40.8796,40.9189,46102.0
2018-02-07 10:35:00,52.06,52.1,52.01,52.09,28032.0,40.9111,40.9425,40.8718,40.9346,28032.0
2018-02-07 10:40:00,52.09,52.14,52.07,52.07,43642.0,40.9346,40.9739,40.9189,40.9189,43642.0
2018-02-07 10:45:00,52.07,52.2,52.07,52.2,33138.0,40.9189,41.0211,40.9189,41.0211,33138.0
2018-02-07 10:50:00,52.22,52.42,52.22,52.42,50226.0,41.0368,41.194,41.0368,41.194,50226.0
2018-02-07 10:55:00,52.45,52.48,52.36,52.46,46440.0,41.2175,41.2411,41.1468,41.2254,46440.0
2018-02-07 11:00:00,52.46,52.51,52.41,52.43,46110.0,41.2254,41.2647,41.1861,41.2018,46110.0
2018-02-07 11:05:00,52.42,52.48,52.37,52.48,28628.0,41.194,41.2411,41.1547,41.2411,28628.0
2018-02-07 11:10:00,52.46,52.52,52.44,52.48,18264.0,41.2254,41.2726,41.2097,41.2411,18264.0
2018-02-07 11:15:00,52.48,52.51,52.35,52.35,18160.0,41.2411,41.2647,41.139,41.139,18160.0
2018-02-07 11:20:00,52.35,52.38,52.22,52.26,20928.0,41.139,41.1625,41.0368,41.0682,20928.0
2018-02-07 11:25:00,52.27,52.35,52.25,52.35,23798.0,41.0761,41.139,41.0604,41.139,23798.0
2018-02-07 11:30:00,52.34,52.38,52.26,52.33,24346.0,41.1311,41.1625,41.0682,41.1232,24346.0
2018-02-07 11:35:00,52.32,52.34,52.31,52.31,12270.0,41.1154,41.1311,41.1075,41.1075,12270.0
2018-02-07 11:40:00,52.3,52.4,52.27,52.4,35942.0,41.0997,41.1783,41.0761,41.1783,35942.0
2018-02-07 11:45:00,52.4,52.4,52.3,52.3,14616.0,41.1783,41.1783,41.0997,41.0997,14616.0
2018-02-07 11:50:00,52.3,52.35,52.26,52.35,24782.0,41.0997,41.139,41.0682,41.139,24782.0
2018-02-07 11:55:00,52.33,52.46,52.3,52.44,24366.0,41.1232,41.2254,41.0997,41.2097,24366.0
2018-02-07 12:00:00,52.44,52.54,52.41,52.5,35570.0,41.2097,41.2883,41.1861,41.2568,35570.0
2018-02-07 12:05:00,52.51,52.51,52.43,52.43,19160.0,41.2647,41.2647,41.2018,41.2018,19160.0
2018-02-07 12:10:00,52.44,52.49,52.43,52.49,49350.0,41.2097,41.249,41.2018,41.249,49350.0
2018-02-07 12:15:00,52.5,52.51,52.46,52.49,31448.0,41.2568,41.2647,41.2254,41.249,31448.0
2018-02-07 12:20:00,52.48,52.52,52.48,52.51,24458.0,41.2411,41.2726,41.2411,41.2647,24458.0
2018-02-07 12:25:00,52.51,52.54,52.48,52.52,19306.0,41.2647,41.2883,41.2411,41.2726,19306.0
2018-02-07 12:30:00,52.54,52.55,52.45,52.46,26148.0,41.2883,41.2961,41.2175,41.2254,26148.0
2018-02-07 12:35:00,52.46,52.49,52.45,52.46,31236.0,41.2254,41.249,41.2175,41.2254,31236.0
2018-02-07 12:40:00,52.44,52.44,52.33,52.35,18510.0,41.2097,41.2097,41.1232,41.139,18510.0
2018-02-07 12:45:00,52.34,52.4,52.33,52.4,22912.0,41.1311,41.1783,41.1232,41.1783,22912.0
2018-02-07 12:50:00,52.39,52.5,52.39,52.44,32074.0,41.1704,41.2568,41.1704,41.2097,32074.0
2018-02-07 12:55:00,52.44,52.47,52.4,52.46,40484.0,41.2097,41.2333,41.1783,41.2254,40484.0
2018-02-07 13:00:00,52.45,52.55,52.45,52.49,83176.0,41.2175,41.2961,41.2175,41.249,83176.0
2018-02-07 13:05:00,52.46,52.47,52.35,52.42,32872.0,41.2254,41.2333,41.139,41.194,32872.0
2018-02-07 13:10:00,52.4,52.41,52.19,52.2,26518.0,41.1783,41.1861,41.0132,41.0211,26518.0
2018-02-07 13:15:00,52.19,52.32,52.17,52.31,38358.0,41.0132,41.1154,40.9975,41.1075,38358.0
2018-02-07 13:20:00,52.31,52.34,52.08,52.09,71146.0,41.1075,41.1311,40.9268,40.9346,71146.0
2018-02-07 13:25:00,52.1,52.2,52.06,52.18,23228.0,40.9425,41.0211,40.9111,41.0054,23228.0
2018-02-07 13:30:00,52.19,52.22,52.11,52.21,28138.0,41.0132,41.0368,40.9504,41.0289,28138.0
2018-02-07 13:35:00,52.19,52.3,52.17,52.25,44536.0,41.0132,41.0997,40.9975,41.0604,44536.0
2018-02-07 13:40:00,52.26,52.33,52.24,52.32,25162.0,41.0682,41.1232,41.0525,41.1154,25162.0
2018-02-07 13:45:00,52.32,52.33,52.24,52.24,25084.0,41.1154,41.1232,41.0525,41.0525,25084.0
2018-02-07 13:50:00,52.23,52.24,52.09,52.09,23476.0,41.0447,41.0525,40.9346,40.9346,23476.0
2018-02-07 13:55:00,52.1,52.18,52.1,52.15,27332.0,40.9425,41.0054,40.9425,40.9818,27332.0
2018-02-07 14:00:00,52.15,52.15,51.99,52.05,64276.0,40.9818,40.9818,40.8561,40.9032,64276.0
2018-02-07 14:05:00,52.06,52.13,52.06,52.12,28476.0,40.9111,40.9661,40.9111,40.9582,28476.0
2018-02-07 14:10:00,52.13,52.24,52.13,52.17,38704.0,40.9661,41.0525,40.9661,40.9975,38704.0
2018-02-07 14:15:00,52.18,52.2,52.14,52.16,38408.0,41.0054,41.0211,40.9739,40.9897,38408.0
2018-02-07 14:20:00,52.16,52.17,52.07,52.09,34338.0,40.9897,40.9975,40.9189,40.9346,34338.0
2018-02-07 14:25:00,52.09,52.17,52.09,52.17,29840.0,40.9346,40.9975,40.9346,40.9975,29840.0
2018-02-07 14:30:00,52.17,52.18,52.13,52.13,24040.0,40.9975,41.0054,40.9661,40.9661,24040.0
2018-02-07 14:35:00,52.13,52.16,52.11,52.12,44132.0,40.9661,40.9897,40.9504,40.9582,44132.0
2018-02-07 14:40:00,52.11,52.16,52.1,52.15,40082.0,40.9504,40.9897,40.9425,40.9818,40082.0
2018-02-07 14:45:00,52.14,52.15,52.06,52.09,50302.0,40.9739,40.9818,40.9111,40.9346,50302.0
2018-02-07 14:50:00,52.08,52.18,52.03,52.15,58558.0,40.9268,41.0054,40.8875,40.9818,58558.0
2018-02-07 14:55:00,52.13,52.2,52.11,52.17,41284.0,40.9661,41.0211,40.9504,40.9975,41284.0
2018-02-07 15:00:00,52.18,52.27,52.18,52.22,42070.0,41.0054,41.0761,41.0054,41.0368,42070.0
2018-02-07 15:05:00,52.23,52.28,52.22,52.23,45446.0,41.0447,41.084,41.0368,41.0447,45446.0
2018-02-07 15:10:00,52.24,52.31,52.23,52.31,59402.0,41.0525,41.1075,41.0447,41.1075,59402.0
2018-02-07 15:15:00,52.32,52.35,52.28,52.29,44106.0,41.1154,41.139,41.084,41.0918,44106.0
2018-02-07 15:20:00,52.28,52.35,52.27,52.35,49554.0,41.084,41.139,41.0761,41.139,49554.0
2018-02-07 15:25:00,52.34,52.46,52.34,52.45,81868.0,41.1311,41.2254,41.1311,41.2175,81868.0
2018-02-07 15:30:00,52.45,52.48,52.44,52.47,109672.0,41.2175,41.2411,41.2097,41.2333,109672.0
2018-02-07 15:35:00,52.46,52.5,52.46,52.48,119668.0,41.2254,41.2568,41.2254,41.2411,119668.0
2018-02-07 15:40:00,52.48,52.56,52.45,52.45,107652.0,41.2411,41.304,41.2175,41.2175,107652.0
2018-02-07 15:45:00,52.42,52.45,52.14,52.17,159332.0,41.194,41.2175,40.9739,40.9975,159332.0
2018-02-07 15:50:00,52.15,52.19,52.05,52.06,129400.0,40.9818,41.0132,40.9032,40.9111,129400.0
2018-02-07 15:55:00,52.06,52.13,52.01,52.01,583600.0,40.9111,40.9661,40.8718,40.8718,583600.0
2018-02-08 09:30:00,51.9,51.98,51.47,51.68,49444.0,40.7853,40.8482,40.4474,40.6124,49444.0
2018-02-08 09:35:00,51.59,51.87,51.5,51.83,27534.0,40.5417,40.7618,40.471,40.7303,27534.0
2018-02-08 09:40:00,51.82,51.91,51.79,51.91,12670.0,40.7225,40.7932,40.6989,40.7932,12670.0
2018-02-08 09:45:00,51.98,51.98,51.65,51.88,19452.0,40.8482,40.8482,40.5889,40.7696,19452.0
2018-02-08 09:50:00,51.92,51.99,51.85,51.97,17494.0,40.801,40.8561,40.746,40.8403,17494.0
2018-02-08 09:55:00,51.98,51.99,51.88,51.89,18338.0,40.8482,40.8561,40.7696,40.7775,18338.0
2018-02-08 10:00:00,51.87,51.87,51.71,51.82,20998.0,40.7618,40.7618,40.636,40.7225,20998.0
2018-02-08 10:05:00,51.8,52.03,51.8,52.03,38090.0,40.7067,40.8875,40.7067,40.8875,38090.0
2018-02-08 10:10:00,52.05,52.09,51.85,51.91,72106.0,40.9032,40.9346,40.746,40.7932,72106.0
2018-02-08 10:15:00,51.92,52.05,51.87,51.94,60622.0,40.801,40.9032,40.7618,40.8168,60622.0
2018-02-08 10:20:00,51.88,52.0,51.86,52.0,72244.0,40.7696,40.8639,40.7539,40.8639,72244.0
2018-02-08 10:25:00,52.01,52.02,51.92,52.01,57614.0,40.8718,40.8796,40.801,40.8718,57614.0
2018-02-08 10:30:00,51.98,52.07,51.94,52.02,25700.0,40.8482,40.9189,40.8168,40.8796,25700.0
2018-02-08 10:35:00,52.02,52.13,51.98,52.12,18204.0,40.8796,40.9661,40.8482,40.9582,18204.0
2018-02-08 10:40:00,52.12,52.23,52.09,52.15,14036.0,40.9582,41.0447,40.9346,40.9818,14036.0
2018-02-08 10:45:00,52.16,52.25,52.16,52.17,12000.0,40.9897,41.0604,40.9897,40.9975,12000.0
2018-02-08 10:50:00,52.17,52.19,52.02,52.16,20390.0,40.9975,41.0132,40.8796,40.9897,20390.0
2018-02-08 10:55:00,52.18,52.29,52.15,52.29,19282.0,41.0054,41.0918,40.9818,41.0918,19282.0
2018-02-08 11:00:00,52.26,52.27,52.19,52.21,35392.0,41.0682,41.0761,41.0132,41.0289,35392.0
2018-02-08 11:05:00,52.22,52.29,52.16,52.19,61758.0,41.0368,41.0918,40.9897,41.0132,61758.0
2018-02-08 11:10:00,52.19,52.37,52.15,52.24,42714.0,41.0132,41.1547,40.9818,41.0525,42714.0
2018-02-08 11:15:00,52.24,52.4,52.21,52.34,37254.0,41.0525,41.1783,41.0289,41.1311,37254.0
2018-02-08 11:20:00,52.36,52.44,52.31,52.4,22238.0,41.1468,41.2097,41.1075,41.1783,22238.0
2018-02-08 11:25:00,52.41,52.44,52.31,52.43,17520.0,41.1861,41.2097,41.1075,41.2018,17520.0
2018-02-08 11:30:00,52.42,52.45,52.27,52.38,28300.0,41.194,41.2175,41.0761,41.1625,28300.0
2018-02-08 11:35:00,52.38,52.49,52.29,52.43,49188.0,41.1625,41.249,41.0918,41.2018,49188.0
2018-02-08 11:40:00,52.42,52.43,52.18,52.27,20928.0,41.194,41.2018,41.0054,41.0761,20928.0
2018-02-08 11:45:00,52.22,52.36,52.19,52.32,16740.0,41.0368,41.1468,41.0132,41.1154,16740.0
2018-02-08 11:50:00,52.31,52.46,52.31,52.35,19678.0,41.1075,41.2254,41.1075,41.139,19678.0
2018-02-08 11:55:00,52.32,52.35,52.18,52.25,17448.0,41.1154,41.139,41.0054,41.0604,17448.0
2018-02-08 12:00:00,52.23,52.3,52.22,52.25,17544.0,41.0447,41.0997,41.0368,41.0604,17544.0
2018-02-08 12:05:00,52.27,52.3,52.21,52.22,15360.0,41.0761,41.0997,41.0289,41.0368,15360.0
2018-02-08 12:10:00,52.23,52.37,52.22,52.31,57032.0,41.0447,41.1547,41.0368,41.1075,57032.0
2018-02-08 12:15:00,52.3,52.4,52.3,52.4,13710.0,41.0997,41.1783,41.0997,41.1783,13710.0
2018-02-08 12:20:00,52.42,52.43,52.29,52.29,14508.0,41.194,41.2018,41.0918,41.0918,14508.0
2018-02-08 12:25:00,52.3,52.37,52.24,52.26,42702.0,41.0997,41.1547,41.0525,41.0682,42702.0
2018-02-08 12:30:00,52.29,52.33,52.23,52.3,51350.0,41.0918,41.1232,41.0447,41.0997,51350.0
2018-02-08 12:35:00,52.27,52.37,52.25,52.35,25722.0,41.0761,41.1547,41.0604,41.139,25722.0
2018-02-08 12:40:00,52.37,52.49,52.35,52.38,37528.0,41.1547,41.249,41.139,41.1625,37528.0
2018-02-08 12:45:00,52.39,52.4,52.27,52.35,20280.0,41.1704,41.1783,41.0761,41.139,20280.0
2018-02-08 12:50:00,52.33,52.33,52.19,52.24,32732.0,41.1232,41.1232,41.0132,41.0525,32732.0
2018-02-08 12:55:00,52.24,52.33,52.19,52.31,35486.0,41.0525,41.1232,41.0132,41.1075,35486.0
2018-02-08 13:00:00,52.28,52.33,52.22,52.22,21580.0,41.084,41.1232,41.0368,41.0368,21580.0
2018-02-08 13:05:00,52.24,52.38,52.21,52.33,26312.0,41.0525,41.1625,41.0289,41.1232,26312.0
2018-02-08 13:10:00,52.32,52.38,52.28,52.3,35480.0,41.1154,41.1625,41.084,41.0997,35480.0
2018-02-08 13:15:00,52.29,52.38,52.23,52.32,61624.0,41.0918,41.1625,41.0447,41.1154,61624.0
2018-02-08 13:20:00,52.32,52.41,52.27,52.35,23040.0,41.1154,41.1861,41.0761,41.139,23040.0
2018-02-08 13:25:00,52.35,52.35,52.14,52.14,45854.0,41.139,41.139,40.9739,40.9739,45854.0
2018-02-08 13:30:00,52.13,52.19,52.1,52.15,24478.0,40.9661,41.0132,40.9425,40.9818,24478.0
2018-02-08 13:35:00,52.17,52.27,52.16,52.24,26938.0,40.9975,41.0761,40.9897,41.0525,26938.0
2018-02-08 13:40:00,52.27,52.29,52.17,52.26,30584.0,41.0761,41.0918,40.9975,41.0682,30584.0
2018-02-08 13:45:00,52.26,52.33,52.17,52.2,32570.0,41.0682,41.1232,40.9975,41.0211,32570.0
2018-02-08 13:50:00,52.18,52.3,52.17,52.3,36574.0,41.0054,41.0997,40.9975,41.0997,36574.0
2018-02-08 13:55:00,52.27,52.35,52.23,52.31,109110.0,41.0761,41.139,41.0447,41.1075,109110.0
2018-02-08 14:00:00,52.3,52.31,52.16,52.16,25600.0,41.0997,41.1075,40.9897,40.9897,25600.0
2018-02-08 14:05:00,52.16,52.24,52.16,52.22,51518.0,40.9897,41.0525,40.9897,41.0368,51518.0
2018-02-08 14:10:00,52.22,52.25,52.17,52.19,38542.0,41.0368,41.0604,40.9975,41.0132,38542.0
2018-02-08 14:15:00,52.19,52.35,52.17,52.32,35174.0,41.0132,41.139,40.9975,41.1154,35174.0
2018-02-08 14:20:00,52.32,52.33,52.23,52.27,22094.0,41.1154,41.1232,41.0447,41.0761,22094.0
2018-02-08 14:25:00,52.27,52.27,52.2,52.24,39060.0,41.0761,41.0761,41.0211,41.0525,39060.0
2018-02-08 14:30:00,52.24,52.24,52.13,52.16,26894.0,41.0525,41.0525,40.9661,40.9897,26894.0
2018-02-08 14:35:00,52.17,52.23,52.16,52.23,22902.0,40.9975,41.0447,40.9897,41.0447,22902.0
2018-02-08 14:40:00,52.22,52.22,52.13,52.13,26428.0,41.0368,41.0368,40.9661,40.9661,26428.0
2018-02-08 14:45:00,52.12,52.2,52.1,52.2,33934.0,40.9582,41.0211,40.9425,41.0211,33934.0
2018-02-08 14:50:00,52.19,52.2,52.1,52.13,39636.0,41.0132,41.0211,40.9425,40.9661,39636.0
2018-02-08 14:55:00,52.12,52.19,52.08,52.14,54210.0,40.9582,41.0132,40.9268,40.9739,54210.0
2018-02-08 15:00:00,52.16,52.27,52.13,52.27,60672.0,40.9897,41.0761,40.9661,41.0761,60672.0
2018-02-08 15:05:00,52.28,52.28,52.04,52.05,32028.0,41.084,41.084,40.8953,40.9032,32028.0
2018-02-08 15:10:00,52.03,52.06,51.97,52.02,54440.0,40.8875,40.9111,40.8403,40.8796,54440.0
2018-02-08 15:15:00,52.02,52.05,51.95,51.97,35994.0,40.8796,40.9032,40.8246,40.8403,35994.0
2018-02-08 15:20:00,51.98,52.04,51.91,51.98,44644.0,40.8482,40.8953,40.7932,40.8482,44644.0
2018-02-08 15:25:00,51.99,52.09,51.99,51.99,45666.0,40.8561,40.9346,40.8561,40.8561,45666.0
2018-02-08 15:30:00,51.99,52.02,51.95,51.95,84520.0,40.8561,40.8796,40.8246,40.8246,84520.0
2018-02-08 15:35:00,51.94,51.98,51.87,51.87,74670.0,40.8168,40.8482,40.7618,40.7618,74670.0
2018-02-08 15:40:00,51.87,51.97,51.83,51.97,101272.0,40.7618,40.8403,40.7303,40.8403,101272.0
2018-02-08 15:45:00,51.97,51.97,51.68,51.71,143220.0,40.8403,40.8403,40.6124,40.636,143220.0
2018-02-08 15:50:00,51.7,51.88,51.7,51.88,499382.0,40.6282,40.7696,40.6282,40.7696,499382.0
2018-02-08 15:55:00,51.88,51.89,51.66,51.68,630136.0,40.7696,40.7775,40.5967,40.6124,630136.0
2018-02-09 09:30:00,51.87,52.03,51.63,51.68,127356.0,40.7618,40.8875,40.5732,40.6124,127356.0
2018-02-09 09:35:00,51.63,51.96,51.46,51.96,40584.0,40.5732,40.8325,40.4396,40.8325,40584.0
2018-02-09 09:40:00,51.88,51.95,51.77,51.88,31158.0,40.7696,40.8246,40.6832,40.7696,31158.0
2018-02-09 09:45:00,51.87,52.01,51.79,51.9,49870.0,40.7618,40.8718,40.6989,40.7853,49870.0
2018-02-09 09:50:00,51.89,51.94,51.74,51.88,54186.0,40.7775,40.8168,40.6596,40.7696,54186.0
2018-02-09 09:55:00,51.91,52.13,51.85,52.08,72986.0,40.7932,40.9661,40.746,40.9268,72986.0
2018-02-09 10:00:00,52.1,52.33,52.07,52.31,26874.0,40.9425,41.1232,40.9189,41.1075,26874.0
2018-02-09 10:05:00,52.31,52.34,52.15,52.2,18176.0,41.1075,41.1311,40.9818,41.0211,18176.0
2018-02-09 10:10:00,52.27,52.54,52.27,52.45,40302.0,41.0761,41.2883,41.0761,41.2175,40302.0
2018-02-09 10:15:00,52.45,52.57,52.35,52.57,27694.0,41.2175,41.3118,41.139,41.3118,27694.0
2018-02-09 10:20:00,52.58,52.59,52.44,52.57,41294.0,41.3197,41.3276,41.2097,41.3118,41294.0
2018-02-09 10:25:00,52.55,52.62,52.48,52.59,50832.0,41.2961,41.3511,41.2411,41.3276,50832.0
2018-02-09 10:30:00,52.6,52.68,52.53,52.55,44822.0,41.3354,41.3983,41.2804,41.2961,44822.0
2018-02-09 10:35:00,52.55,52.63,52.45,52.45,26918.0,41.2961,41.359,41.2175,41.2175,26918.0
2018-02-09 10:40:00,52.43,52.47,52.32,52.37,33194.0,41.2018,41.2333,41.1154,41.1547,33194.0
2018-02-09 10:45:00,52.37,52.4,52.26,52.27,28484.0,41.1547,41.1783,41.0682,41.0761,28484.0
2018-02-09 10:50:00,52.28,52.43,52.28,52.43,22072.0,41.084,41.2018,41.084,41.2018,22072.0
2018-02-09 10:55:00,52.43,52.44,52.34,52.38,24956.0,41.2018,41.2097,41.1311,41.1625,24956.0
2018-02-09 11:00:00,52.38,52.5,52.37,52.42,22288.0,41.1625,41.2568,41.1547,41.194,22288.0
2018-02-09 11:05:00,52.43,52.46,52.33,52.35,23532.0,41.2018,41.2254,41.1232,41.139,23532.0
2018-02-09 11:10:00,52.32,52.37,52.27,52.31,24852.0,41.1154,41.1547,41.0761,41.1075,24852.0
2018-02-09 11:15:00,52.3,52.38,52.26,52.37,28576.0,41.0997,41.1625,41.0682,41.1547,28576.0
2018-02-09 11:20:00,52.37,52.42,52.33,52.33,27344.0,41.1547,41.194,41.1232,41.1232,27344.0
2018-02-09 11:25:00,52.34,52.35,52.22,52.26,17842.0,41.1311,41.139,41.0368,41.0682,17842.0
2018-02-09 11:30:00,52.26,52.32,52.16,52.3,20440.0,41.0682,41.1154,40.9897,41.0997,20440.0
2018-02-09 11:35:00,52.3,52.33,52.26,52.27,15880.0,41.0997,41.1232,41.0682,41.0761,15880.0
2018-02-09 11:40:00,52.27,52.29,52.24,52.27,8006.0,41.0761,41.0918,41.0525,41.0761,8006.0
2018-02-09 11:45:00,52.24,52.31,52.24,52.24,13010.0,41.0525,41.1075,41.0525,41.0525,13010.0
2018-02-09 11:50:00,52.26,52.3,52.16,52.22,12054.0,41.0682,41.0997,40.9897,41.0368,12054.0
2018-02-09 11:55:00,52.21,52.25,52.13,52.13,20022.0,41.0289,41.0604,40.9661,40.9661,20022.0
2018-02-09 12:00:00,52.1,52.13,51.99,51.99,28732.0,40.9425,40.9661,40.8561,40.8561,28732.0
2018-02-09 12:05:00,52.01,52.04,51.89,51.92,20950.0,40.8718,40.8953,40.7775,40.801,20950.0
2018-02-09 12:10:00,51.91,51.99,51.86,51.88,18786.0,40.7932,40.8561,40.7539,40.7696,18786.0
2018-02-09 12:15:00,51.88,51.99,51.88,51.96,16310.0,40.7696,40.8561,40.7696,40.8325,16310.0
2018-02-09 12:20:00,51.94,52.09,51.94,52.02,32360.0,40.8168,40.9346,40.8168,40.8796,32360.0
2018-02-09 12:25:00,52.02,52.02,51.88,51.92,26844.0,40.8796,40.8796,40.7696,40.801,26844.0
2018-02-09 12:30:00,51.94,52.03,51.94,52.0,23540.0,40.8168,40.8875,40.8168,40.8639,23540.0
2018-02-09 12:35:00,52.01,52.05,51.98,52.01,36762.0,40.8718,40.9032,40.8482,40.8718,36762.0
2018-02-09 12:40:00,52.01,52.09,51.96,52.09,36348.0,40.8718,40.9346,40.8325,40.9346,36348.0
2018-02-09 12:45:00,52.1,52.13,52.02,52.06,17680.0,40.9425,40.9661,40.8796,40.9111,17680.0
2018-02-09 12:50:00,52.04,52.07,52.0,52.04,23290.0,40.8953,40.9189,40.8639,40.8953,23290.0
2018-02-09 12:55:00,52.05,52.07,51.99,52.07,36022.0,40.9032,40.9189,40.8561,40.9189,36022.0
2018-02-09 13:00:00,52.1,52.1,51.98,52.04,55886.0,40.9425,40.9425,40.8482,40.8953,55886.0
2018-02-09 13:05:00,52.04,52.04,51.98,51.98,33518.0,40.8953,40.8953,40.8482,40.8482,33518.0
2018-02-09 13:10:00,51.98,52.02,51.87,51.96,131038.0,40.8482,40.8796,40.7618,40.8325,131038.0
2018-02-09 13:15:00,51.95,51.97,51.92,51.94,32692.0,40.8246,40.8403,40.801,40.8168,32692.0
2018-02-09 13:20:00,51.94,51.96,51.85,51.9,89338.0,40.8168,40.8325,40.746,40.7853,89338.0
2018-02-09 13:25:00,51.9,52.01,51.9,51.99,156998.0,40.7853,40.8718,40.7853,40.8561,156998.0
2018-02-09 13:30:00,51.98,52.05,51.95,51.98,32838.0,40.8482,40.9032,40.8246,40.8482,32838.0
2018-02-09 13:35:00,51.98,51.98,51.81,51.86,42422.0,40.8482,40.8482,40.7146,40.7539,42422.0
2018-02-09 13:40:00,51.86,51.94,51.85,51.9,18572.0,40.7539,40.8168,40.746,40.7853,18572.0
2018-02-09 13:45:00,51.88,51.94,51.85,51.91,30160.0,40.7696,40.8168,40.746,40.7932,30160.0
2018-02-09 13:50:00,51.92,51.98,51.88,51.98,23134.0,40.801,40.8482,40.7696,40.8482,23134.0
2018-02-09 13:55:00,51.99,52.1,51.88,51.91,35636.0,40.8561,40.9425,40.7696,40.7932,35636.0
2018-02-09 14:00:00,51.91,52.19,51.87,52.1,48900.0,40.7932,41.0132,40.7618,40.9425,48900.0
2018-02-09 14:05:00,52.06,52.2,52.04,52.14,30162.0,40.9111,41.0211,40.8953,40.9739,30162.0
2018-02-09 14:10:00,52.13,52.32,52.13,52.27,27564.0,40.9661,41.1154,40.9661,41.0761,27564.0
2018-02-09 14:15:00,52.27,52.39,52.21,52.36,24384.0,41.0761,41.1704,41.0289,41.1468,24384.0
2018-02-09 14:20:00,52.35,52.47,52.32,52.47,25994.0,41.139,41.2333,41.1154,41.2333,25994.0
2018-02-09 14:25:00,52.47,52.56,52.4,52.52,39120.0,41.2333,41.304,41.1783,41.2726,39120.0
2018-02-09 14:30:00,52.52,52.55,52.42,52.42,13612.0,41.2726,41.2961,41.194,41.194,13612.0
2018-02-09 14:35:00,52.44,52.44,52.35,52.4,22164.0,41.2097,41.2097,41.139,41.1783,22164.0
2018-02-09 14:40:00,52.44,52.45,52.35,52.38,39718.0,41.2097,41.2175,41.139,41.1625,39718.0
2018-02-09 14:45:00,52.41,52.46,52.36,52.4,34154.0,41.1861,41.2254,41.1468,41.1783,34154.0
2018-02-09 14:50:00,52.38,52.49,52.35,52.42,21866.0,41.1625,41.249,41.139,41.194,21866.0
2018-02-09 14:55:00,52.41,52.41,52.29,52.31,36910.0,41.1861,41.1861,41.0918,41.1075,36910.0
2018-02-09 15:00:00,52.27,52.34,52.23,52.25,34490.0,41.0761,41.1311,41.0447,41.0604,34490.0
2018-02-09 15:05:00,52.24,52.25,52.06,52.09,38070.0,41.0525,41.0604,40.9111,40.9346,38070.0
2018-02-09 15:10:00,52.11,52.15,52.05,52.15,97640.0,40.9504,40.9818,40.9032,40.9818,97640.0
2018-02-09 15:15:00,52.15,52.38,52.15,52.27,1011822.0,40.9818,41.1625,40.9818,41.0761,1011822.0
2018-02-09 15:20:00,52.28,52.44,52.28,52.4,41748.0,41.084,41.2097,41.084,41.1783,41748.0
2018-02-09 15:25:00,52.39,52.59,52.39,52.53,48372.0,41.1704,41.3276,41.1704,41.2804,48372.0
2018-02-09 15:30:00,52.52,52.66,52.52,52.6,82072.0,41.2726,41.3826,41.2726,41.3354,82072.0
2018-02-09 15:35:00,52.59,52.6,52.45,52.55,63360.0,41.3276,41.3354,41.2175,41.2961,63360.0
2018-02-09 15:40:00,52.56,52.74,52.55,52.73,84422.0,41.304,41.4454,41.2961,41.4376,84422.0
2018-02-09 15:45:00,52.78,53.2,52.74,53.06,129190.0,41.4769,41.8069,41.4454,41.6969,129190.0
2018-02-09 15:50:00,53.03,53.4,53.03,53.31,162970.0,41.6733,41.9641,41.6733,41.8934,162970.0
2018-02-09 15:55:00,53.31,53.4,53.01,53.06,517922.0,41.8934,41.9641,41.6576,41.6969,517922.0
2018-02-12 09:30:00,53.09,53.32,52.83,52.98,59052.0,41.7205,41.9012,41.5162,41.634,59052.0
2018-02-12 09:35:00,53.08,53.17,53.05,53.14,26652.0,41.7126,41.7834,41.6891,41.7598,26652.0
2018-02-12 09:40:00,53.24,53.29,53.11,53.16,31042.0,41.8384,41.8777,41.7362,41.7755,31042.0
2018-02-12 09:45:00,53.16,53.24,53.1,53.1,32114.0,41.7755,41.8384,41.7283,41.7283,32114.0
2018-02-12 09:50:00,53.1,53.15,53.04,53.07,13658.0,41.7283,41.7676,41.6812,41.7048,13658.0
2018-02-12 09:55:00,53.08,53.12,52.83,52.95,18372.0,41.7126,41.7441,41.5162,41.6105,18372.0
2018-02-12 10:00:00,52.99,53.07,52.95,53.05,103388.0,41.6419,41.7048,41.6105,41.6891,103388.0
2018-02-12 10:05:00,53.07,53.1,52.99,52.99,42546.0,41.7048,41.7283,41.6419,41.6419,42546.0
2018-02-12 10:10:00,52.98,53.0,52.88,52.96,50268.0,41.634,41.6498,41.5555,41.6183,50268.0
2018-02-12 10:15:00,52.96,53.0,52.82,52.82,29960.0,41.6183,41.6498,41.5083,41.5083,29960.0
2018-02-12 10:20:00,52.81,52.85,52.7,52.77,34698.0,41.5004,41.5319,41.414,41.469,34698.0
2018-02-12 10:25:00,52.74,52.84,52.67,52.84,26998.0,41.4454,41.524,41.3904,41.524,26998.0
2018-02-12 10:30:00,52.82,52.87,52.73,52.87,14200.0,41.5083,41.5476,41.4376,41.5476,14200.0
2018-02-12 10:35:00,52.88,52.94,52.84,52.92,26440.0,41.5555,41.6026,41.524,41.5869,26440.0
2018-02-12 10:40:00,52.88,52.88,52.71,52.73,32110.0,41.5555,41.5555,41.4219,41.4376,32110.0
2018-02-12 10:45:00,52.71,52.9,52.7,52.9,26862.0,41.4219,41.5712,41.414,41.5712,26862.0
2018-02-12 10:50:00,52.9,52.97,52.74,52.76,21092.0,41.5712,41.6262,41.4454,41.4612,21092.0
2018-02-12 10:55:00,52.77,52.79,52.69,52.77,29546.0,41.469,41.4847,41.4061,41.469,29546.0
2018-02-12 11:00:00,52.8,52.9,52.77,52.9,18616.0,41.4926,41.5712,41.469,41.5712,18616.0
2018-02-12 11:05:00,52.94,53.0,52.9,52.97,14714.0,41.6026,41.6498,41.5712,41.6262,14714.0
2018-02-12 11:10:00,52.96,53.01,52.93,53.01,13846.0,41.6183,41.6576,41.5948,41.6576,13846.0
2018-02-12 11:15:00,52.99,53.02,52.91,52.95,11980.0,41.6419,41.6655,41.579,41.6105,11980.0
2018-02-12 11:20:00,52.94,52.94,52.83,52.91,11800.0,41.6026,41.6026,41.5162,41.579,11800.0
2018-02-12 11:25:00,52.92,52.97,52.9,52.93,13614.0,41.5869,41.6262,41.5712,41.5948,13614.0
2018-02-12 11:30:00,52.93,52.95,52.71,52.75,22708.0,41.5948,41.6105,41.4219,41.4533,22708.0
2018-02-12 11:35:00,52.76,52.78,52.73,52.74,19160.0,41.4612,41.4769,41.4376,41.4454,19160.0
2018-02-12 11:40:00,52.76,52.85,52.75,52.83,35210.0,41.4612,41.5319,41.4533,41.5162,35210.0
2018-02-12 11:45:00,52.84,52.96,52.83,52.96,13658.0,41.524,41.6183,41.5162,41.6183,13658.0
2018-02-12 11:50:00,52.96,52.98,52.91,52.98,14668.0,41.6183,41.634,41.579,41.634,14668.0
2018-02-12 11:55:00,52.99,52.99,52.89,52.93,35188.0,41.6419,41.6419,41.5633,41.5948,35188.0
2018-02-12 12:00:00,52.94,53.02,52.93,53.01,15784.0,41.6026,41.6655,41.5948,41.6576,15784.0
2018-02-12 12:05:00,53.04,53.11,53.0,53.09,12200.0,41.6812,41.7362,41.6498,41.7205,12200.0
2018-02-12 12:10:00,53.1,53.13,53.07,53.11,9876.0,41.7283,41.7519,41.7048,41.7362,9876.0
2018-02-12 12:15:00,53.12,53.16,53.1,53.16,31094.0,41.7441,41.7755,41.7283,41.7755,31094.0
2018-02-12 12:20:00,53.17,53.22,53.15,53.16,6900.0,41.7834,41.8226,41.7676,41.7755,6900.0
2018-02-12 12:25:00,53.15,53.2,53.13,53.18,17210.0,41.7676,41.8069,41.7519,41.7912,17210.0
2018-02-12 12:30:00,53.16,53.2,53.13,53.18,9654.0,41.7755,41.8069,41.7519,41.7912,9654.0
2018-02-12 12:35:00,53.19,53.22,53.18,53.18,9712.0,41.7991,41.8226,41.7912,41.7912,9712.0
2018-02-12 12:40:00,53.17,53.17,53.07,53.08,15496.0,41.7834,41.7834,41.7048,41.7126,15496.0
2018-02-12 12:45:00,53.06,53.07,53.03,53.04,11418.0,41.6969,41.7048,41.6733,41.6812,11418.0
2018-02-12 12:50:00,53.06,53.13,53.06,53.13,6400.0,41.6969,41.7519,41.6969,41.7519,6400.0
2018-02-12 12:55:00,53.13,53.23,53.13,53.2,12348.0,41.7519,41.8305,41.7519,41.8069,12348.0
2018-02-12 13:00:00,53.23,53.26,53.22,53.25,11560.0,41.8305,41.8541,41.8226,41.8462,11560.0
2018-02-12 13:05:00,53.25,53.26,53.19,53.23,37642.0,41.8462,41.8541,41.7991,41.8305,37642.0
2018-02-12 13:10:00,53.24,53.29,53.19,53.29,23952.0,41.8384,41.8777,41.7991,41.8777,23952.0
2018-02-12 13:15:00,53.26,53.32,53.26,53.3,18270.0,41.8541,41.9012,41.8541,41.8855,18270.0
2018-02-12 13:20:00,53.3,53.34,53.27,53.33,23580.0,41.8855,41.9169,41.8619,41.9091,23580.0
2018-02-12 13:25:00,53.33,53.37,53.32,53.35,9600.0,41.9091,41.9405,41.9012,41.9248,9600.0
2018-02-12 13:30:00,53.35,53.37,53.26,53.28,13616.0,41.9248,41.9405,41.8541,41.8698,13616.0
2018-02-12 13:35:00,53.29,53.3,53.17,53.21,8600.0,41.8777,41.8855,41.7834,41.8148,8600.0
2018-02-12 13:40:00,53.2,53.2,53.15,53.19,11666.0,41.8069,41.8069,41.7676,41.7991,11666.0
2018-02-12 13:45:00,53.21,53.23,53.18,53.21,14782.0,41.8148,41.8305,41.7912,41.8148,14782.0
2018-02-12 13:50:00,53.21,53.34,53.2,53.34,15250.0,41.8148,41.9169,41.8069,41.9169,15250.0
2018-02-12 13:55:00,53.34,53.43,53.34,53.37,15400.0,41.9169,41.9877,41.9169,41.9405,15400.0
2018-02-12 14:00:00,53.37,53.37,53.32,53.33,20752.0,41.9405,41.9405,41.9012,41.9091,20752.0
2018-02-12 14:05:00,53.34,53.35,53.27,53.29,16580.0,41.9169,41.9248,41.8619,41.8777,16580.0
2018-02-12 14:10:00,53.3,53.33,53.27,53.31,16036.0,41.8855,41.9091,41.8619,41.8934,16036.0
2018-02-12 14:15:00,53.32,53.32,53.24,53.26,17692.0,41.9012,41.9012,41.8384,41.8541,17692.0
2018-02-12 14:20:00,53.27,53.29,53.24,53.25,15444.0,41.8619,41.8777,41.8384,41.8462,15444.0
2018-02-12 14:25:00,53.24,53.34,53.22,53.34,16000.0,41.8384,41.9169,41.8226,41.9169,16000.0
2018-02-12 14:30:00,53.34,53.43,53.34,53.39,25750.0,41.9169,41.9877,41.9169,41.9562,25750.0
2018-02-12 14:35:00,53.39,53.39,53.32,53.33,86218.0,41.9562,41.9562,41.9012,41.9091,86218.0
2018-02-12 14:40:00,53.33,53.38,53.29,53.29,23804.0,41.9091,41.9484,41.8777,41.8777,23804.0
2018-02-12 14:45:00,53.29,53.33,53.26,53.26,29624.0,41.8777,41.9091,41.8541,41.8541,29624.0
2018-02-12 14:50:00,53.25,53.27,53.23,53.24,17272.0,41.8462,41.8619,41.8305,41.8384,17272.0
2018-02-12 14:55:00,53.25,53.35,53.25,53.32,24640.0,41.8462,41.9248,41.8462,41.9012,24640.0
2018-02-12 15:00:00,53.33,53.41,53.32,53.4,31124.0,41.9091,41.972,41.9012,41.9641,31124.0
2018-02-12 15:05:00,53.44,53.48,53.43,53.44,20806.0,41.9955,42.027,41.9877,41.9955,20806.0
2018-02-12 15:10:00,53.44,53.56,53.44,53.52,28078.0,41.9955,42.0898,41.9955,42.0584,28078.0
2018-02-12 15:15:00,53.54,53.55,53.47,53.49,17798.0,42.0741,42.082,42.0191,42.0348,17798.0
2018-02-12 15:20:00,53.49,53.56,53.49,53.54,27182.0,42.0348,42.0898,42.0348,42.0741,27182.0
2018-02-12 15:25:00,53.54,53.54,53.49,53.51,32434.0,42.0741,42.0741,42.0348,42.0505,32434.0
2018-02-12 15:30:00,53.52,53.6,53.48,53.52,59172.0,42.0584,42.1213,42.027,42.0584,59172.0
2018-02-12 15:35:00,53.52,53.54,53.35,53.47,54064.0,42.0584,42.0741,41.9248,42.0191,54064.0
2018-02-12 15:40:00,53.47,53.49,53.42,53.49,65666.0,42.0191,42.0348,41.9798,42.0348,65666.0
2018-02-12 15:45:00,53.49,53.5,53.07,53.26,122814.0,42.0348,42.0427,41.7048,41.8541,122814.0
2018-02-12 15:50:00,53.25,53.4,53.24,53.34,94352.0,41.8462,41.9641,41.8384,41.9169,94352.0
2018-02-12 15:55:00,53.33,53.35,53.23,53.31,164450.0,41.9091,41.9248,41.8305,41.8934,164450.0
2018-02-13 09:30:00,53.2,53.44,53.12,53.12,24972.0,41.8069,41.9955,41.7441,41.7441,24972.0
2018-02-13 09:35:00,53.1,53.2,53.04,53.06,10160.0,41.7283,41.8069,41.6812,41.6969,10160.0
2018-02-13 09:40:00,53.1,53.1,52.85,52.88,34448.0,41.7283,41.7283,41.5319,41.5555,34448.0
2018-02-13 09:45:00,52.91,52.91,52.72,52.8,26934.0,41.579,41.579,41.4297,41.4926,26934.0
2018-02-13 09:50:00,52.77,52.81,52.72,52.74,15744.0,41.469,41.5004,41.4297,41.4454,15744.0
2018-02-13 09:55:00,52.76,52.77,52.6,52.64,31600.0,41.4612,41.469,41.3354,41.3669,31600.0
2018-02-13 10:00:00,52.67,52.84,52.67,52.74,32658.0,41.3904,41.524,41.3904,41.4454,32658.0
2018-02-13 10:05:00,52.78,52.83,52.67,52.68,27190.0,41.4769,41.5162,41.3904,41.3983,27190.0
2018-02-13 10:10:00,52.68,52.75,52.65,52.68,10570.0,41.3983,41.4533,41.3747,41.3983,10570.0
2018-02-13 10:15:00,52.66,52.69,52.53,52.69,53360.0,41.3826,41.4061,41.2804,41.4061,53360.0
2018-02-13 10:20:00,52.67,52.72,52.55,52.6,41178.0,41.3904,41.4297,41.2961,41.3354,41178.0
2018-02-13 10:25:00,52.59,52.7,52.55,52.65,47252.0,41.3276,41.414,41.2961,41.3747,47252.0
2018-02-13 10:30:00,52.66,52.74,52.6,52.74,21966.0,41.3826,41.4454,41.3354,41.4454,21966.0
2018-02-13 10:35:00,52.74,52.99,52.74,52.99,18490.0,41.4454,41.6419,41.4454,41.6419,18490.0
2018-02-13 10:40:00,53.03,53.03,52.83,52.85,15200.0,41.6733,41.6733,41.5162,41.5319,15200.0
2018-02-13 10:45:00,52.84,52.98,52.84,52.98,9200.0,41.524,41.634,41.524,41.634,9200.0
2018-02-13 10:50:00,52.94,52.94,52.85,52.89,8600.0,41.6026,41.6026,41.5319,41.5633,8600.0
2018-02-13 10:55:00,52.9,52.93,52.84,52.88,13920.0,41.5712,41.5948,41.524,41.5555,13920.0
2018-02-13 11:00:00,52.88,52.97,52.88,52.89,21674.0,41.5555,41.6262,41.5555,41.5633,21674.0
2018-02-13 11:05:00,52.9,52.96,52.87,52.87,15714.0,41.5712,41.6183,41.5476,41.5476,15714.0
2018-02-13 11:10:00,52.87,52.94,52.87,52.9,7802.0,41.5476,41.6026,41.5476,41.5712,7802.0
2018-02-13 11:15:00,52.92,52.97,52.91,52.96,13504.0,41.5869,41.6262,41.579,41.6183,13504.0
2018-02-13 11:20:00,52.95,53.07,52.93,53.06,14522.0,41.6105,41.7048,41.5948,41.6969,14522.0
2018-02-13 11:25:00,53.09,53.09,52.88,52.88,24600.0,41.7205,41.7205,41.5555,41.5555,24600.0
2018-02-13 11:30:00,52.88,52.95,52.87,52.88,11726.0,41.5555,41.6105,41.5476,41.5555,11726.0
2018-02-13 11:35:00,52.88,52.98,52.86,52.98,13502.0,41.5555,41.634,41.5397,41.634,13502.0
2018-02-13 11:40:00,52.98,52.98,52.84,52.88,16314.0,41.634,41.634,41.524,41.5555,16314.0
2018-02-13 11:45:00,52.91,53.0,52.9,52.96,34346.0,41.579,41.6498,41.5712,41.6183,34346.0
2018-02-13 11:50:00,52.95,53.06,52.92,52.99,24310.0,41.6105,41.6969,41.5869,41.6419,24310.0
2018-02-13 11:55:00,52.98,52.99,52.93,52.93,6800.0,41.634,41.6419,41.5948,41.5948,6800.0
2018-02-13 12:00:00,52.92,52.95,52.85,52.87,6096.0,41.5869,41.6105,41.5319,41.5476,6096.0
2018-02-13 12:05:00,52.88,52.88,52.84,52.84,5000.0,41.5555,41.5555,41.524,41.524,5000.0
2018-02-13 12:10:00,52.84,52.9,52.82,52.9,15424.0,41.524,41.5712,41.5083,41.5712,15424.0
2018-02-13 12:15:00,52.9,52.95,52.88,52.95,5096.0,41.5712,41.6105,41.5555,41.6105,5096.0
2018-02-13 12:20:00,52.95,52.99,52.94,52.96,2400.0,41.6105,41.6419,41.6026,41.6183,2400.0
2018-02-13 12:25:00,52.96,53.09,52.95,53.06,11304.0,41.6183,41.7205,41.6105,41.6969,11304.0
2018-02-13 12:30:00,53.04,53.06,53.02,53.05,14528.0,41.6812,41.6969,41.6655,41.6891,14528.0
2018-02-13 12:35:00,53.05,53.1,53.04,53.09,7230.0,41.6891,41.7283,41.6812,41.7205,7230.0
2018-02-13 12:40:00,53.1,53.14,53.1,53.12,8218.0,41.7283,41.7598,41.7283,41.7441,8218.0
2018-02-13 12:45:00,53.1,53.11,52.99,53.02,13654.0,41.7283,41.7362,41.6419,41.6655,13654.0
2018-02-13 12:50:00,53.04,53.09,53.04,53.06,9400.0,41.6812,41.7205,41.6812,41.6969,9400.0
2018-02-13 12:55:00,53.05,53.07,53.02,53.02,22426.0,41.6891,41.7048,41.6655,41.6655,22426.0
2018-02-13 13:00:00,53.0,53.04,53.0,53.04,11128.0,41.6498,41.6812,41.6498,41.6812,11128.0
2018-02-13 13:05:00,53.04,53.08,52.99,53.07,10200.0,41.6812,41.7126,41.6419,41.7048,10200.0
2018-02-13 13:10:00,53.07,53.09,53.03,53.08,11100.0,41.7048,41.7205,41.6733,41.7126,11100.0
2018-02-13 13:15:00,53.1,53.17,53.08,53.13,11028.0,41.7283,41.7834,41.7126,41.7519,11028.0
2018-02-13 13:20:00,53.17,53.24,53.17,53.23,9402.0,41.7834,41.8384,41.7834,41.8305,9402.0
2018-02-13 13:25:00,53.24,53.24,53.19,53.22,15578.0,41.8384,41.8384,41.7991,41.8226,15578.0
2018-02-13 13:30:00,53.21,53.22,53.16,53.2,17258.0,41.8148,41.8226,41.7755,41.8069,17258.0
2018-02-13 13:35:00,53.19,53.25,53.17,53.24,12520.0,41.7991,41.8462,41.7834,41.8384,12520.0
2018-02-13 13:40:00,53.25,53.26,53.17,53.18,12906.0,41.8462,41.8541,41.7834,41.7912,12906.0
2018-02-13 13:45:00,53.16,53.22,53.15,53.19,25534.0,41.7755,41.8226,41.7676,41.7991,25534.0
2018-02-13 13:50:00,53.19,53.22,53.15,53.18,14384.0,41.7991,41.8226,41.7676,41.7912,14384.0
2018-02-13 13:55:00,53.17,53.21,53.16,53.19,10324.0,41.7834,41.8148,41.7755,41.7991,10324.0
2018-02-13 14:00:00,53.19,53.26,53.17,53.24,8314.0,41.7991,41.8541,41.7834,41.8384,8314.0
2018-02-13 14:05:00,53.23,53.3,53.22,53.26,10022.0,41.8305,41.8855,41.8226,41.8541,10022.0
2018-02-13 14:10:00,53.26,53.33,53.26,53.3,13904.0,41.8541,41.9091,41.8541,41.8855,13904.0
2018-02-13 14:15:00,53.3,53.32,53.26,53.27,5308.0,41.8855,41.9012,41.8541,41.8619,5308.0
2018-02-13 14:20:00,53.26,53.31,53.26,53.27,24322.0,41.8541,41.8934,41.8541,41.8619,24322.0
2018-02-13 14:25:00,53.27,53.3,53.25,53.27,13158.0,41.8619,41.8855,41.8462,41.8619,13158.0
2018-02-13 14:30:00,53.26,53.26,53.22,53.23,15744.0,41.8541,41.8541,41.8226,41.8305,15744.0
2018-02-13 14:35:00,53.23,53.26,53.21,53.26,10060.0,41.8305,41.8541,41.8148,41.8541,10060.0
2018-02-13 14:40:00,53.26,53.29,53.24,53.28,14428.0,41.8541,41.8777,41.8384,41.8698,14428.0
2018-02-13 14:45:00,53.27,53.33,53.26,53.33,6948.0,41.8619,41.9091,41.8541,41.9091,6948.0
2018-02-13 14:50:00,53.33,53.38,53.32,53.38,12626.0,41.9091,41.9484,41.9012,41.9484,12626.0
2018-02-13 14:55:00,53.38,53.43,53.38,53.4,13060.0,41.9484,41.9877,41.9484,41.9641,13060.0
2018-02-13 15:00:00,53.41,53.42,53.37,53.4,12394.0,41.972,41.9798,41.9405,41.9641,12394.0
2018-02-13 15:05:00,53.38,53.45,53.38,53.45,11280.0,41.9484,42.0034,41.9484,42.0034,11280.0
2018-02-13 15:10:00,53.45,53.48,53.43,53.48,13810.0,42.0034,42.027,41.9877,42.027,13810.0
2018-02-13 15:15:00,53.47,53.5,53.46,53.46,48530.0,42.0191,42.0427,42.0112,42.0112,48530.0
2018-02-13 15:20:00,53.46,53.49,53.42,53.49,30744.0,42.0112,42.0348,41.9798,42.0348,30744.0
2018-02-13 15:25:00,53.49,53.61,53.48,53.58,29702.0,42.0348,42.1291,42.027,42.1056,29702.0
2018-02-13 15:30:00,53.59,53.59,53.54,53.58,24038.0,42.1134,42.1134,42.0741,42.1056,24038.0
2018-02-13 15:35:00,53.58,53.61,53.57,53.58,38388.0,42.1056,42.1291,42.0977,42.1056,38388.0
2018-02-13 15:40:00,53.58,53.58,53.39,53.4,40544.0,42.1056,42.1056,41.9562,41.9641,40544.0
2018-02-13 15:45:00,53.41,53.47,53.37,53.45,72668.0,41.972,42.0191,41.9405,42.0034,72668.0
2018-02-13 15:50:00,53.45,53.49,53.44,53.49,81656.0,42.0034,42.0348,41.9955,42.0348,81656.0
2018-02-13 15:55:00,53.48,53.49,53.35,53.39,193102.0,42.027,42.0348,41.9248,41.9562,193102.0
2018-02-14 09:30:00,53.02,53.15,52.73,52.75,50780.0,41.6655,41.7676,41.4376,41.4533,50780.0
2018-02-14 09:35:00,52.84,52.91,52.75,52.8,10918.0,41.524,41.579,41.4533,41.4926,10918.0
2018-02-14 09:40:00,52.9,52.98,52.79,52.84,16016.0,41.5712,41.634,41.4847,41.524,16016.0
2018-02-14 09:45:00,52.8,52.93,52.73,52.93,17878.0,41.4926,41.5948,41.4376,41.5948,17878.0
2018-02-14 09:50:00,52.92,53.07,52.92,53.07,7696.0,41.5869,41.7048,41.5869,41.7048,7696.0
2018-02-14 09:55:00,53.07,53.07,52.73,52.76,28964.0,41.7048,41.7048,41.4376,41.4612,28964.0
2018-02-14 10:00:00,52.82,52.84,52.69,52.69,15590.0,41.5083,41.524,41.4061,41.4061,15590.0
2018-02-14 10:05:00,52.7,52.86,52.7,52.84,23750.0,41.414,41.5397,41.414,41.524,23750.0
2018-02-14 10:10:00,52.86,52.97,52.79,52.81,14434.0,41.5397,41.6262,41.4847,41.5004,14434.0
2018-02-14 10:15:00,52.81,52.84,52.74,52.76,21810.0,41.5004,41.524,41.4454,41.4612,21810.0
2018-02-14 10:20:00,52.75,52.98,52.75,52.91,24898.0,41.4533,41.634,41.4533,41.579,24898.0
2018-02-14 10:25:00,52.87,52.9,52.8,52.86,7480.0,41.5476,41.5712,41.4926,41.5397,7480.0
2018-02-14 10:30:00,52.9,52.94,52.81,52.82,28648.0,41.5712,41.6026,41.5004,41.5083,28648.0
2018-02-14 10:35:00,52.82,52.91,52.74,52.88,18950.0,41.5083,41.579,41.4454,41.5555,18950.0
2018-02-14 10:40:00,52.88,52.92,52.83,52.91,14902.0,41.5555,41.5869,41.5162,41.579,14902.0
2018-02-14 10:45:00,52.92,52.98,52.88,52.88,15300.0,41.5869,41.634,41.5555,41.5555,15300.0
2018-02-14 10:50:00,52.87,52.91,52.8,52.9,23332.0,41.5476,41.579,41.4926,41.5712,23332.0
2018-02-14 10:55:00,52.9,52.9,52.85,52.85,14856.0,41.5712,41.5712,41.5319,41.5319,14856.0
2018-02-14 11:00:00,52.87,52.9,52.74,52.74,16304.0,41.5476,41.5712,41.4454,41.4454,16304.0
2018-02-14 11:05:00,52.77,52.82,52.71,52.79,21946.0,41.469,41.5083,41.4219,41.4847,21946.0
2018-02-14 11:10:00,52.79,52.81,52.74,52.8,12262.0,41.4847,41.5004,41.4454,41.4926,12262.0
2018-02-14 11:15:00,52.81,52.82,52.77,52.77,8000.0,41.5004,41.5083,41.469,41.469,8000.0
2018-02-14 11:20:00,52.77,52.8,52.73,52.76,20620.0,41.469,41.4926,41.4376,41.4612,20620.0
2018-02-14 11:25:00,52.77,52.81,52.75,52.78,71614.0,41.469,41.5004,41.4533,41.4769,71614.0
2018-02-14 11:30:00,52.79,52.81,52.76,52.77,17342.0,41.4847,41.5004,41.4612,41.469,17342.0
2018-02-14 11:35:00,52.76,52.76,52.69,52.74,18706.0,41.4612,41.4612,41.4061,41.4454,18706.0
2018-02-14 11:40:00,52.76,52.77,52.68,52.75,12960.0,41.4612,41.469,41.3983,41.4533,12960.0
2018-02-14 11:45:00,52.74,52.76,52.67,52.68,13484.0,41.4454,41.4612,41.3904,41.3983,13484.0
2018-02-14 11:50:00,52.67,52.67,52.59,52.6,19992.0,41.3904,41.3904,41.3276,41.3354,19992.0
2018-02-14 11:55:00,52.6,52.65,52.58,52.62,11200.0,41.3354,41.3747,41.3197,41.3511,11200.0
2018-02-14 12:00:00,52.61,52.77,52.61,52.77,15000.0,41.3433,41.469,41.3433,41.469,15000.0
2018-02-14 12:05:00,52.75,52.76,52.67,52.69,12478.0,41.4533,41.4612,41.3904,41.4061,12478.0
2018-02-14 12:10:00,52.7,52.71,52.66,52.7,14702.0,41.414,41.4219,41.3826,41.414,14702.0
2018-02-14 12:15:00,52.68,52.71,52.66,52.69,11656.0,41.3983,41.4219,41.3826,41.4061,11656.0
2018-02-14 12:20:00,52.69,52.76,52.67,52.76,14502.0,41.4061,41.4612,41.3904,41.4612,14502.0
2018-02-14 12:25:00,52.77,52.85,52.77,52.83,14064.0,41.469,41.5319,41.469,41.5162,14064.0
2018-02-14 12:30:00,52.82,52.83,52.74,52.77,11600.0,41.5083,41.5162,41.4454,41.469,11600.0
2018-02-14 12:35:00,52.77,52.78,52.74,52.74,9192.0,41.469,41.4769,41.4454,41.4454,9192.0
2018-02-14 12:40:00,52.76,52.76,52.72,52.73,11364.0,41.4612,41.4612,41.4297,41.4376,11364.0
2018-02-14 12:45:00,52.73,52.78,52.72,52.78,9400.0,41.4376,41.4769,41.4297,41.4769,9400.0
2018-02-14 12:50:00,52.79,52.84,52.77,52.84,9658.0,41.4847,41.524,41.469,41.524,9658.0
2018-02-14 12:55:00,52.83,52.9,52.81,52.88,22496.0,41.5162,41.5712,41.5004,41.5555,22496.0
2018-02-14 13:00:00,52.9,52.94,52.86,52.87,41606.0,41.5712,41.6026,41.5397,41.5476,41606.0
2018-02-14 13:05:00,52.88,52.93,52.88,52.91,21772.0,41.5555,41.5948,41.5555,41.579,21772.0
2018-02-14 13:10:00,52.91,52.93,52.87,52.87,22734.0,41.579,41.5948,41.5476,41.5476,22734.0
2018-02-14 13:15:00,52.87,52.92,52.86,52.92,24132.0,41.5476,41.5869,41.5397,41.5869,24132.0
2018-02-14 13:20:00,52.92,52.96,52.9,52.96,17062.0,41.5869,41.6183,41.5712,41.6183,17062.0
2018-02-14 13:25:00,52.96,52.97,52.9,52.9,14936.0,41.6183,41.6262,41.5712,41.5712,14936.0
2018-02-14 13:30:00,52.91,52.99,52.9,52.96,7640.0,41.579,41.6419,41.5712,41.6183,7640.0
2018-02-14 13:35:00,52.96,52.96,52.9,52.9,8672.0,41.6183,41.6183,41.5712,41.5712,8672.0
2018-02-14 13:40:00,52.92,52.93,52.9,52.91,17060.0,41.5869,41.5948,41.5712,41.579,17060.0
2018-02-14 13:45:00,52.92,52.97,52.9,52.94,8260.0,41.5869,41.6262,41.5712,41.6026,8260.0
2018-02-14 13:50:00,52.94,52.94,52.87,52.87,11652.0,41.6026,41.6026,41.5476,41.5476,11652.0
2018-02-14 13:55:00,52.88,52.92,52.87,52.88,7114.0,41.5555,41.5869,41.5476,41.5555,7114.0
2018-02-14 14:00:00,52.9,52.91,52.84,52.86,12944.0,41.5712,41.579,41.524,41.5397,12944.0
2018-02-14 14:05:00,52.86,52.9,52.85,52.88,5062.0,41.5397,41.5712,41.5319,41.5555,5062.0
2018-02-14 14:10:00,52.89,52.91,52.84,52.86,9800.0,41.5633,41.579,41.524,41.5397,9800.0
2018-02-14 14:15:00,52.86,52.87,52.84,52.87,11316.0,41.5397,41.5476,41.524,41.5476,11316.0
2018-02-14 14:20:00,52.88,52.89,52.83,52.85,13040.0,41.5555,41.5633,41.5162,41.5319,13040.0
2018-02-14 14:25:00,52.83,52.85,52.81,52.81,13598.0,41.5162,41.5319,41.5004,41.5004,13598.0
2018-02-14 14:30:00,52.8,52.87,52.8,52.87,6876.0,41.4926,41.5476,41.4926,41.5476,6876.0
2018-02-14 14:35:00,52.88,52.88,52.84,52.85,25200.0,41.5555,41.5555,41.524,41.5319,25200.0
2018-02-14 14:40:00,52.86,52.88,52.83,52.84,19280.0,41.5397,41.5555,41.5162,41.524,19280.0
2018-02-14 14:45:00,52.84,52.85,52.79,52.83,9570.0,41.524,41.5319,41.4847,41.5162,9570.0
2018-02-14 14:50:00,52.85,52.95,52.85,52.94,9100.0,41.5319,41.6105,41.5319,41.6026,9100.0
2018-02-14 14:55:00,52.92,52.97,52.92,52.96,6438.0,41.5869,41.6262,41.5869,41.6183,6438.0
2018-02-14 15:00:00,52.97,53.04,52.97,52.98,6624.0,41.6262,41.6812,41.6262,41.634,6624.0
2018-02-14 15:05:00,52.98,53.02,52.96,52.99,10060.0,41.634,41.6655,41.6183,41.6419,10060.0
2018-02-14 15:10:00,53.02,53.03,52.99,52.99,8800.0,41.6655,41.6733,41.6419,41.6419,8800.0
2018-02-14 15:15:00,52.99,52.99,52.94,52.96,11840.0,41.6419,41.6419,41.6026,41.6183,11840.0
2018-02-14 15:20:00,52.95,52.96,52.88,52.88,15666.0,41.6105,41.6183,41.5555,41.5555,15666.0
2018-02-14 15:25:00,52.88,52.93,52.84,52.84,12712.0,41.5555,41.5948,41.524,41.524,12712.0
2018-02-14 15:30:00,52.86,52.9,52.84,52.84,14122.0,41.5397,41.5712,41.524,41.524,14122.0
2018-02-14 15:35:00,52.84,52.88,52.83,52.85,21874.0,41.524,41.5555,41.5162,41.5319,21874.0
2018-02-14 15:40:00,52.85,52.91,52.85,52.87,23562.0,41.5319,41.579,41.5319,41.5476,23562.0
2018-02-14 15:45:00,52.84,52.88,52.8,52.8,55316.0,41.524,41.5555,41.4926,41.4926,55316.0
2018-02-14 15:50:00,52.8,52.85,52.77,52.78,55062.0,41.4926,41.5319,41.469,41.4769,55062.0
2018-02-14 15:55:00,52.78,52.81,52.71,52.74,132882.0,41.4769,41.5004,41.4219,41.4454,132882.0
2018-02-15 09:30:00,53.04,53.04,52.66,52.87,39762.0,41.6812,41.6812,41.3826,41.5476,39762.0
2018-02-15 09:35:00,52.87,52.99,52.8,52.91,6000.0,41.5476,41.6419,41.4926,41.579,6000.0
2018-02-15 09:40:00,53.01,53.02,52.94,52.95,15320.0,41.6576,41.6655,41.6026,41.6105,15320.0
2018-02-15 09:45:00,52.88,53.02,52.84,53.02,13240.0,41.5555,41.6655,41.524,41.6655,13240.0
2018-02-15 09:50:00,53.01,53.02,52.88,52.88,11636.0,41.6576,41.6655,41.5555,41.5555,11636.0
2018-02-15 09:55:00,52.9,52.92,52.83,52.83,14782.0,41.5712,41.5869,41.5162,41.5162,14782.0
2018-02-15 10:00:00,52.83,52.98,52.83,52.98,17970.0,41.5162,41.634,41.5162,41.634,17970.0
2018-02-15 10:05:00,52.96,52.99,52.86,52.91,17332.0,41.6183,41.6419,41.5397,41.579,17332.0
2018-02-15 10:10:00,52.91,52.91,52.74,52.74,19220.0,41.579,41.579,41.4454,41.4454,19220.0
2018-02-15 10:15:00,52.77,52.83,52.77,52.81,5734.0,41.469,41.5162,41.469,41.5004,5734.0
2018-02-15 10:20:00,52.84,52.99,52.82,52.99,7896.0,41.524,41.6419,41.5083,41.6419,7896.0
2018-02-15 10:25:00,52.99,52.99,52.92,52.94,13410.0,41.6419,41.6419,41.5869,41.6026,13410.0
2018-02-15 10:30:00,52.93,53.19,52.93,53.17,11542.0,41.5948,41.7991,41.5948,41.7834,11542.0
2018-02-15 10:35:00,53.16,53.24,53.15,53.24,8532.0,41.7755,41.8384,41.7676,41.8384,8532.0
2018-02-15 10:40:00,53.26,53.29,53.2,53.24,16360.0,41.8541,41.8777,41.8069,41.8384,16360.0
2018-02-15 10:45:00,53.26,53.3,53.2,53.27,16402.0,41.8541,41.8855,41.8069,41.8619,16402.0
2018-02-15 10:50:00,53.27,53.27,53.12,53.19,11800.0,41.8619,41.8619,41.7441,41.7991,11800.0
2018-02-15 10:55:00,53.16,53.17,53.07,53.09,14240.0,41.7755,41.7834,41.7048,41.7205,14240.0
2018-02-15 11:00:00,53.02,53.1,53.01,53.08,25330.0,41.6655,41.7283,41.6576,41.7126,25330.0
2018-02-15 11:05:00,53.09,53.1,53.05,53.08,8766.0,41.7205,41.7283,41.6891,41.7126,8766.0
2018-02-15 11:10:00,53.06,53.09,53.01,53.09,8064.0,41.6969,41.7205,41.6576,41.7205,8064.0
2018-02-15 11:15:00,53.05,53.05,52.99,53.0,10438.0,41.6891,41.6891,41.6419,41.6498,10438.0
2018-02-15 11:20:00,52.99,53.01,52.9,52.92,10734.0,41.6419,41.6576,41.5712,41.5869,10734.0
2018-02-15 11:25:00,52.91,53.08,52.9,53.08,23326.0,41.579,41.7126,41.5712,41.7126,23326.0
2018-02-15 11:30:00,53.1,53.17,53.07,53.16,11152.0,41.7283,41.7834,41.7048,41.7755,11152.0
2018-02-15 11:35:00,53.16,53.19,53.15,53.19,14596.0,41.7755,41.7991,41.7676,41.7991,14596.0
2018-02-15 11:40:00,53.23,53.26,53.2,53.26,13360.0,41.8305,41.8541,41.8069,41.8541,13360.0
2018-02-15 11:45:00,53.23,53.24,53.21,53.22,7848.0,41.8305,41.8384,41.8148,41.8226,7848.0
2018-02-15 11:50:00,53.23,53.29,53.21,53.26,13260.0,41.8305,41.8777,41.8148,41.8541,13260.0
2018-02-15 11:55:00,53.24,53.24,53.16,53.16,13634.0,41.8384,41.8384,41.7755,41.7755,13634.0
2018-02-15 12:00:00,53.16,53.17,53.15,53.16,11118.0,41.7755,41.7834,41.7676,41.7755,11118.0
2018-02-15 12:05:00,53.15,53.22,53.13,53.22,13400.0,41.7676,41.8226,41.7519,41.8226,13400.0
2018-02-15 12:10:00,53.25,53.35,53.25,53.35,15680.0,41.8462,41.9248,41.8462,41.9248,15680.0
2018-02-15 12:15:00,53.35,53.37,53.31,53.36,12986.0,41.9248,41.9405,41.8934,41.9327,12986.0
2018-02-15 12:20:00,53.36,53.37,53.34,53.37,51580.0,41.9327,41.9405,41.9169,41.9405,51580.0
2018-02-15 12:25:00,53.37,53.38,53.35,53.35,12724.0,41.9405,41.9484,41.9248,41.9248,12724.0
2018-02-15 12:30:00,53.35,53.41,53.35,53.4,11852.0,41.9248,41.972,41.9248,41.9641,11852.0
2018-02-15 12:35:00,53.4,53.4,53.37,53.37,7342.0,41.9641,41.9641,41.9405,41.9405,7342.0
2018-02-15 12:40:00,53.37,53.39,53.35,53.39,14026.0,41.9405,41.9562,41.9248,41.9562,14026.0
2018-02-15 12:45:00,53.39,53.42,53.37,53.37,7400.0,41.9562,41.9798,41.9405,41.9405,7400.0
2018-02-15 12:50:00,53.4,53.44,53.4,53.42,11858.0,41.9641,41.9955,41.9641,41.9798,11858.0
2018-02-15 12:55:00,53.41,53.44,53.39,53.39,13892.0,41.972,41.9955,41.9562,41.9562,13892.0
2018-02-15 13:00:00,53.39,53.43,53.39,53.42,3800.0,41.9562,41.9877,41.9562,41.9798,3800.0
2018-02-15 13:05:00,53.43,53.49,53.42,53.46,9076.0,41.9877,42.0348,41.9798,42.0112,9076.0
2018-02-15 13:10:00,53.46,53.55,53.46,53.54,5890.0,42.0112,42.082,42.0112,42.0741,5890.0
2018-02-15 13:15:00,53.55,53.56,53.52,53.54,7530.0,42.082,42.0898,42.0584,42.0741,7530.0
2018-02-15 13:20:00,53.54,53.65,53.53,53.62,17892.0,42.0741,42.1606,42.0663,42.137,17892.0
2018-02-15 13:25:00,53.62,53.65,53.59,53.6,19962.0,42.137,42.1606,42.1134,42.1213,19962.0
2018-02-15 13:30:00,53.6,53.6,53.56,53.57,15824.0,42.1213,42.1213,42.0898,42.0977,15824.0
2018-02-15 13:35:00,53.58,53.58,53.56,53.56,20960.0,42.1056,42.1056,42.0898,42.0898,20960.0
2018-02-15 13:40:00,53.56,53.63,53.56,53.63,14242.0,42.0898,42.1448,42.0898,42.1448,14242.0
2018-02-15 13:45:00,53.63,53.66,53.62,53.63,15416.0,42.1448,42.1684,42.137,42.1448,15416.0
2018-02-15 13:50:00,53.63,53.65,53.62,53.64,9340.0,42.1448,42.1606,42.137,42.1527,9340.0
2018-02-15 13:55:00,53.65,53.74,53.63,53.73,11426.0,42.1606,42.2313,42.1448,42.2234,11426.0
2018-02-15 14:00:00,53.74,53.79,53.72,53.77,8986.0,42.2313,42.2706,42.2156,42.2549,8986.0
2018-02-15 14:05:00,53.74,53.77,53.73,53.73,14408.0,42.2313,42.2549,42.2234,42.2234,14408.0
2018-02-15 14:10:00,53.74,53.77,53.71,53.74,49796.0,42.2313,42.2549,42.2077,42.2313,49796.0
2018-02-15 14:15:00,53.76,53.79,53.71,53.73,25456.0,42.247,42.2706,42.2077,42.2234,25456.0
2018-02-15 14:20:00,53.73,53.74,53.62,53.69,23516.0,42.2234,42.2313,42.137,42.192,23516.0
2018-02-15 14:25:00,53.7,53.72,53.68,53.72,17882.0,42.1999,42.2156,42.1841,42.2156,17882.0
2018-02-15 14:30:00,53.72,53.72,53.67,53.71,44038.0,42.2156,42.2156,42.1763,42.2077,44038.0
2018-02-15 14:35:00,53.74,53.84,53.74,53.83,9760.0,42.2313,42.3099,42.2313,42.302,9760.0
2018-02-15 14:40:00,53.84,53.84,53.79,53.84,9610.0,42.3099,42.3099,42.2706,42.3099,9610.0
2018-02-15 14:45:00,53.82,53.88,53.82,53.85,14800.0,42.2942,42.3413,42.2942,42.3177,14800.0
2018-02-15 14:50:00,53.87,53.87,53.72,53.81,32988.0,42.3334,42.3334,42.2156,42.2863,32988.0
2018-02-15 14:55:00,53.8,53.8,53.77,53.77,27646.0,42.2784,42.2784,42.2549,42.2549,27646.0
2018-02-15 15:00:00,53.78,53.85,53.76,53.79,75154.0,42.2627,42.3177,42.247,42.2706,75154.0
2018-02-15 15:05:00,53.8,53.86,53.77,53.82,35472.0,42.2784,42.3256,42.2549,42.2942,35472.0
2018-02-15 15:10:00,53.82,53.83,53.74,53.75,25410.0,42.2942,42.302,42.2313,42.2391,25410.0
2018-02-15 15:15:00,53.74,53.79,53.73,53.79,19288.0,42.2313,42.2706,42.2234,42.2706,19288.0
2018-02-15 15:20:00,53.8,53.83,53.77,53.81,18476.0,42.2784,42.302,42.2549,42.2863,18476.0
2018-02-15 15:25:00,53.81,53.89,53.81,53.88,17282.0,42.2863,42.3492,42.2863,42.3413,17282.0
2018-02-15 15:30:00,53.87,53.88,53.77,53.77,28914.0,42.3334,42.3413,42.2549,42.2549,28914.0
2018-02-15 15:35:00,53.77,53.8,53.73,53.77,32104.0,42.2549,42.2784,42.2234,42.2549,32104.0
2018-02-15 15:40:00,53.77,53.89,53.77,53.81,49990.0,42.2549,42.3492,42.2549,42.2863,49990.0
2018-02-15 15:45:00,53.82,53.93,53.77,53.88,77910.0,42.2942,42.3806,42.2549,42.3413,77910.0
2018-02-15 15:50:00,53.88,53.95,53.87,53.87,86730.0,42.3413,42.3963,42.3334,42.3334,86730.0
2018-02-15 15:55:00,53.87,54.0,53.85,53.99,278582.0,42.3334,42.4356,42.3177,42.4277,278582.0
2018-02-16 09:30:00,53.87,54.22,53.77,53.77,127634.0,42.3334,42.6085,42.2549,42.2549,127634.0
2018-02-16 09:35:00,53.85,53.95,53.82,53.92,9860.0,42.3177,42.3963,42.2942,42.3727,9860.0
2018-02-16 09:40:00,53.93,54.12,53.92,54.04,21044.0,42.3806,42.5299,42.3727,42.467,21044.0
2018-02-16 09:45:00,54.1,54.13,53.96,54.02,27142.0,42.5142,42.5378,42.4042,42.4513,27142.0
2018-02-16 09:50:00,54.02,54.1,53.97,54.05,15400.0,42.4513,42.5142,42.412,42.4749,15400.0
2018-02-16 09:55:00,54.05,54.13,54.02,54.08,30998.0,42.4749,42.5378,42.4513,42.4985,30998.0
2018-02-16 10:00:00,54.11,54.18,54.04,54.07,24512.0,42.522,42.5771,42.467,42.4906,24512.0
2018-02-16 10:05:00,54.06,54.13,54.05,54.11,12698.0,42.4828,42.5378,42.4749,42.522,12698.0
2018-02-16 10:10:00,54.08,54.12,53.96,53.98,94736.0,42.4985,42.5299,42.4042,42.4199,94736.0
2018-02-16 10:15:00,53.95,53.99,53.92,53.97,9878.0,42.3963,42.4277,42.3727,42.412,9878.0
2018-02-16 10:20:00,53.99,54.03,53.95,54.0,8812.0,42.4277,42.4592,42.3963,42.4356,8812.0
2018-02-16 10:25:00,53.97,54.08,53.96,53.99,9894.0,42.412,42.4985,42.4042,42.4277,9894.0
2018-02-16 10:30:00,53.99,54.04,53.96,54.02,23400.0,42.4277,42.467,42.4042,42.4513,23400.0
2018-02-16 10:35:00,54.05,54.12,54.0,54.09,20980.0,42.4749,42.5299,42.4356,42.5063,20980.0
2018-02-16 10:40:00,54.07,54.07,54.0,54.04,11052.0,42.4906,42.4906,42.4356,42.467,11052.0
2018-02-16 10:45:00,54.04,54.09,54.02,54.09,11010.0,42.467,42.5063,42.4513,42.5063,11010.0
2018-02-16 10:50:00,54.07,54.07,53.99,54.07,9610.0,42.4906,42.4906,42.4277,42.4906,9610.0
2018-02-16 10:55:00,54.09,54.13,54.04,54.11,7520.0,42.5063,42.5378,42.467,42.522,7520.0
2018-02-16 11:00:00,54.08,54.13,54.05,54.08,10874.0,42.4985,42.5378,42.4749,42.4985,10874.0
2018-02-16 11:05:00,54.08,54.08,54.01,54.03,16914.0,42.4985,42.4985,42.4435,42.4592,16914.0
2018-02-16 11:10:00,54.03,54.1,54.03,54.1,15936.0,42.4592,42.5142,42.4592,42.5142,15936.0
2018-02-16 11:15:00,54.09,54.17,54.09,54.13,13316.0,42.5063,42.5692,42.5063,42.5378,13316.0
2018-02-16 11:20:00,54.12,54.17,54.1,54.12,7782.0,42.5299,42.5692,42.5142,42.5299,7782.0
2018-02-16 11:25:00,54.1,54.1,54.06,54.08,7472.0,42.5142,42.5142,42.4828,42.4985,7472.0
2018-02-16 11:30:00,54.08,54.17,54.08,54.16,12668.0,42.4985,42.5692,42.4985,42.5613,12668.0
2018-02-16 11:35:00,54.15,54.32,54.14,54.24,11862.0,42.5535,42.6871,42.5456,42.6242,11862.0
2018-02-16 11:40:00,54.24,54.33,54.24,54.3,13160.0,42.6242,42.6949,42.6242,42.6714,13160.0
2018-02-16 11:45:00,54.3,54.35,54.26,54.35,10418.0,42.6714,42.7107,42.6399,42.7107,10418.0
2018-02-16 11:50:00,54.35,54.39,54.33,54.35,19776.0,42.7107,42.7421,42.6949,42.7107,19776.0
2018-02-16 11:55:00,54.35,54.37,54.34,54.36,11460.0,42.7107,42.7264,42.7028,42.7185,11460.0
2018-02-16 12:00:00,54.34,54.37,54.34,54.37,84160.0,42.7028,42.7264,42.7028,42.7264,84160.0
2018-02-16 12:05:00,54.38,54.38,54.26,54.28,23400.0,42.7342,42.7342,42.6399,42.6556,23400.0
2018-02-16 12:10:00,54.29,54.38,54.26,54.35,14140.0,42.6635,42.7342,42.6399,42.7107,14140.0
2018-02-16 12:15:00,54.35,54.39,54.34,54.37,7608.0,42.7107,42.7421,42.7028,42.7264,7608.0
2018-02-16 12:20:00,54.37,54.4,54.35,54.39,9142.0,42.7264,42.7499,42.7107,42.7421,9142.0
2018-02-16 12:25:00,54.4,54.43,54.4,54.4,6200.0,42.7499,42.7735,42.7499,42.7499,6200.0
2018-02-16 12:30:00,54.39,54.52,54.39,54.48,42042.0,42.7421,42.8442,42.7421,42.8128,42042.0
2018-02-16 12:35:00,54.48,54.5,54.42,54.42,10600.0,42.8128,42.8285,42.7657,42.7657,10600.0
2018-02-16 12:40:00,54.42,54.45,54.38,54.38,9800.0,42.7657,42.7892,42.7342,42.7342,9800.0
2018-02-16 12:45:00,54.36,54.38,54.29,54.29,8200.0,42.7185,42.7342,42.6635,42.6635,8200.0
2018-02-16 12:50:00,54.3,54.34,54.26,54.29,16218.0,42.6714,42.7028,42.6399,42.6635,16218.0
2018-02-16 12:55:00,54.3,54.35,54.29,54.34,4906.0,42.6714,42.7107,42.6635,42.7028,4906.0
2018-02-16 13:00:00,54.37,54.38,54.34,54.38,16446.0,42.7264,42.7342,42.7028,42.7342,16446.0
2018-02-16 13:05:00,54.36,54.37,54.33,54.34,10352.0,42.7185,42.7264,42.6949,42.7028,10352.0
2018-02-16 13:10:00,54.35,54.35,54.29,54.32,4890.0,42.7107,42.7107,42.6635,42.6871,4890.0
2018-02-16 13:15:00,54.32,54.35,54.32,54.32,6400.0,42.6871,42.7107,42.6871,42.6871,6400.0
2018-02-16 13:20:00,54.27,54.35,54.27,54.35,5400.0,42.6478,42.7107,42.6478,42.7107,5400.0
2018-02-16 13:25:00,54.35,54.36,54.31,54.31,5918.0,42.7107,42.7185,42.6792,42.6792,5918.0
2018-02-16 13:30:00,54.27,54.31,54.19,54.31,8484.0,42.6478,42.6792,42.5849,42.6792,8484.0
2018-02-16 13:35:00,54.3,54.45,54.3,54.41,7660.0,42.6714,42.7892,42.6714,42.7578,7660.0
2018-02-16 13:40:00,54.43,54.47,54.41,54.45,5522.0,42.7735,42.805,42.7578,42.7892,5522.0
2018-02-16 13:45:00,54.44,54.49,54.43,54.43,7782.0,42.7814,42.8207,42.7735,42.7735,7782.0
2018-02-16 13:50:00,54.46,54.48,54.42,54.42,7650.0,42.7971,42.8128,42.7657,42.7657,7650.0
2018-02-16 13:55:00,54.44,54.46,54.42,54.45,13800.0,42.7814,42.7971,42.7657,42.7892,13800.0
2018-02-16 14:00:00,54.45,54.48,54.33,54.36,13436.0,42.7892,42.8128,42.6949,42.7185,13436.0
2018-02-16 14:05:00,54.33,54.45,54.33,54.4,12440.0,42.6949,42.7892,42.6949,42.7499,12440.0
2018-02-16 14:10:00,54.38,54.4,54.32,54.34,13382.0,42.7342,42.7499,42.6871,42.7028,13382.0
2018-02-16 14:15:00,54.33,54.35,54.24,54.31,18016.0,42.6949,42.7107,42.6242,42.6792,18016.0
2018-02-16 14:20:00,54.3,54.33,54.21,54.21,13704.0,42.6714,42.6949,42.6006,42.6006,13704.0
2018-02-16 14:25:00,54.22,54.34,54.21,54.31,36636.0,42.6085,42.7028,42.6006,42.6792,36636.0
2018-02-16 14:30:00,54.3,54.37,54.29,54.37,16316.0,42.6714,42.7264,42.6635,42.7264,16316.0
2018-02-16 14:35:00,54.35,54.38,54.32,54.35,12974.0,42.7107,42.7342,42.6871,42.7107,12974.0
2018-02-16 14:40:00,54.35,54.38,54.32,54.35,14948.0,42.7107,42.7342,42.6871,42.7107,14948.0
2018-02-16 14:45:00,54.36,54.41,54.35,54.38,17030.0,42.7185,42.7578,42.7107,42.7342,17030.0
2018-02-16 14:50:00,54.37,54.38,54.31,54.34,14496.0,42.7264,42.7342,42.6792,42.7028,14496.0
2018-02-16 14:55:00,54.34,54.37,54.33,54.37,9200.0,42.7028,42.7264,42.6949,42.7264,9200.0
2018-02-16 15:00:00,54.38,54.47,54.37,54.4,12106.0,42.7342,42.805,42.7264,42.7499,12106.0
2018-02-16 15:05:00,54.41,54.48,54.41,54.48,15762.0,42.7578,42.8128,42.7578,42.8128,15762.0
2018-02-16 15:10:00,54.48,54.48,54.44,54.44,15486.0,42.8128,42.8128,42.7814,42.7814,15486.0
2018-02-16 15:15:00,54.45,54.48,54.43,54.44,15028.0,42.7892,42.8128,42.7735,42.7814,15028.0
2018-02-16 15:20:00,54.44,54.45,54.41,54.42,16062.0,42.7814,42.7892,42.7578,42.7657,16062.0
2018-02-16 15:25:00,54.41,54.46,54.4,54.4,13946.0,42.7578,42.7971,42.7499,42.7499,13946.0
2018-02-16 15:30:00,54.39,54.42,54.34,54.35,24840.0,42.7421,42.7657,42.7028,42.7107,24840.0
2018-02-16 15:35:00,54.36,54.54,54.34,54.53,101910.0,42.7185,42.86,42.7028,42.8521,101910.0
2018-02-16 15:40:00,54.53,54.53,54.45,54.45,33412.0,42.8521,42.8521,42.7892,42.7892,33412.0
2018-02-16 15:45:00,54.46,54.66,54.46,54.6,97898.0,42.7971,42.9543,42.7971,42.9071,97898.0
2018-02-16 15:50:00,54.6,54.6,54.55,54.58,84832.0,42.9071,42.9071,42.8678,42.8914,84832.0
2018-02-16 15:55:00,54.58,54.63,54.5,54.51,188388.0,42.8914,42.9307,42.8285,42.8364,188388.0
2018-02-20 09:30:00,54.31,54.6,54.3,54.48,35164.0,42.6792,42.9071,42.6714,42.8128,35164.0
2018-02-20 09:35:00,54.47,54.47,54.28,54.33,15884.0,42.805,42.805,42.6556,42.6949,15884.0
2018-02-20 09:40:00,54.3,54.35,54.24,54.27,13330.0,42.6714,42.7107,42.6242,42.6478,13330.0
2018-02-20 09:45:00,54.21,54.3,54.04,54.23,28692.0,42.6006,42.6714,42.467,42.6163,28692.0
2018-02-20 09:50:00,54.25,54.37,54.2,54.2,14422.0,42.6321,42.7264,42.5928,42.5928,14422.0
2018-02-20 09:55:00,54.2,54.2,54.14,54.15,5450.0,42.5928,42.5928,42.5456,42.5535,5450.0
2018-02-20 10:00:00,54.19,54.2,54.05,54.09,19854.0,42.5849,42.5928,42.4749,42.5063,19854.0
2018-02-20 10:05:00,54.09,54.1,53.86,53.88,28828.0,42.5063,42.5142,42.3256,42.3413,28828.0
2018-02-20 10:10:00,53.88,53.91,53.76,53.85,20124.0,42.3413,42.3649,42.247,42.3177,20124.0
2018-02-20 10:15:00,53.83,53.88,53.81,53.85,7126.0,42.302,42.3413,42.2863,42.3177,7126.0
2018-02-20 10:20:00,53.85,53.85,53.6,53.6,22800.0,42.3177,42.3177,42.1213,42.1213,22800.0
2018-02-20 10:25:00,53.58,53.65,53.46,53.51,40324.0,42.1056,42.1606,42.0112,42.0505,40324.0
2018-02-20 10:30:00,53.52,53.54,53.35,53.46,39848.0,42.0584,42.0741,41.9248,42.0112,39848.0
2018-02-20 10:35:00,53.48,53.55,53.45,53.49,15600.0,42.027,42.082,42.0034,42.0348,15600.0
2018-02-20 10:40:00,53.49,53.62,53.48,53.56,16880.0,42.0348,42.137,42.027,42.0898,16880.0
2018-02-20 10:45:00,53.59,53.66,53.52,53.66,14140.0,42.1134,42.1684,42.0584,42.1684,14140.0
2018-02-20 10:50:00,53.64,53.7,53.49,53.57,23766.0,42.1527,42.1999,42.0348,42.0977,23766.0
2018-02-20 10:55:00,53.56,53.59,53.47,53.47,8016.0,42.0898,42.1134,42.0191,42.0191,8016.0
2018-02-20 11:00:00,53.47,53.58,53.44,53.58,14904.0,42.0191,42.1056,41.9955,42.1056,14904.0
2018-02-20 11:05:00,53.57,53.57,53.43,53.47,9024.0,42.0977,42.0977,41.9877,42.0191,9024.0
2018-02-20 11:10:00,53.47,53.51,53.44,53.46,26032.0,42.0191,42.0505,41.9955,42.0112,26032.0
2018-02-20 11:15:00,53.46,53.49,53.41,53.43,15664.0,42.0112,42.0348,41.972,41.9877,15664.0
2018-02-20 11:20:00,53.42,53.43,53.37,53.41,11070.0,41.9798,41.9877,41.9405,41.972,11070.0
2018-02-20 11:25:00,53.39,53.48,53.35,53.46,12766.0,41.9562,42.027,41.9248,42.0112,12766.0
2018-02-20 11:30:00,53.46,53.56,53.45,53.49,8228.0,42.0112,42.0898,42.0034,42.0348,8228.0
2018-02-20 11:35:00,53.51,53.51,53.46,53.47,10060.0,42.0505,42.0505,42.0112,42.0191,10060.0
2018-02-20 11:40:00,53.45,53.49,53.42,53.48,13174.0,42.0034,42.0348,41.9798,42.027,13174.0
2018-02-20 11:45:00,53.49,53.53,53.46,53.51,16738.0,42.0348,42.0663,42.0112,42.0505,16738.0
2018-02-20 11:50:00,53.5,53.5,53.44,53.47,10600.0,42.0427,42.0427,41.9955,42.0191,10600.0
2018-02-20 11:55:00,53.47,53.51,53.45,53.5,14834.0,42.0191,42.0505,42.0034,42.0427,14834.0
2018-02-20 12:00:00,53.52,53.54,53.49,53.54,8800.0,42.0584,42.0741,42.0348,42.0741,8800.0
2018-02-20 12:05:00,53.55,53.58,53.51,53.58,7876.0,42.082,42.1056,42.0505,42.1056,7876.0
2018-02-20 12:10:00,53.56,53.62,53.56,53.59,6600.0,42.0898,42.137,42.0898,42.1134,6600.0
2018-02-20 12:15:00,53.58,53.58,53.56,53.58,5868.0,42.1056,42.1056,42.0898,42.1056,5868.0
2018-02-20 12:20:00,53.58,53.63,53.57,53.61,5556.0,42.1056,42.1448,42.0977,42.1291,5556.0
2018-02-20 12:25:00,53.6,53.68,53.59,53.67,6204.0,42.1213,42.1841,42.1134,42.1763,6204.0
2018-02-20 12:30:00,53.68,53.71,53.63,53.65,5004.0,42.1841,42.2077,42.1448,42.1606,5004.0
2018-02-20 12:35:00,53.63,53.66,53.63,53.66,11532.0,42.1448,42.1684,42.1448,42.1684,11532.0
2018-02-20 12:40:00,53.65,53.69,53.64,53.68,5220.0,42.1606,42.192,42.1527,42.1841,5220.0
2018-02-20 12:45:00,53.67,53.72,53.67,53.71,4880.0,42.1763,42.2156,42.1763,42.2077,4880.0
2018-02-20 12:50:00,53.7,53.73,53.68,53.72,6244.0,42.1999,42.2234,42.1841,42.2156,6244.0
2018-02-20 12:55:00,53.74,53.82,53.74,53.79,8508.0,42.2313,42.2942,42.2313,42.2706,8508.0
2018-02-20 13:00:00,53.8,53.8,53.72,53.73,3210.0,42.2784,42.2784,42.2156,42.2234,3210.0
2018-02-20 13:05:00,53.71,53.74,53.69,53.7,7674.0,42.2077,42.2313,42.192,42.1999,7674.0
2018-02-20 13:10:00,53.68,53.74,53.68,53.74,4070.0,42.1841,42.2313,42.1841,42.2313,4070.0
2018-02-20 13:15:00,53.74,53.77,53.74,53.74,8284.0,42.2313,42.2549,42.2313,42.2313,8284.0
2018-02-20 13:20:00,53.74,53.78,53.73,53.78,5470.0,42.2313,42.2627,42.2234,42.2627,5470.0
2018-02-20 13:25:00,53.76,53.77,53.7,53.74,9420.0,42.247,42.2549,42.1999,42.2313,9420.0
2018-02-20 13:30:00,53.73,53.77,53.73,53.77,3000.0,42.2234,42.2549,42.2234,42.2549,3000.0
2018-02-20 13:35:00,53.77,53.8,53.76,53.78,11594.0,42.2549,42.2784,42.247,42.2627,11594.0
2018-02-20 13:40:00,53.79,53.81,53.74,53.74,8300.0,42.2706,42.2863,42.2313,42.2313,8300.0
2018-02-20 13:45:00,53.74,53.85,53.74,53.85,8972.0,42.2313,42.3177,42.2313,42.3177,8972.0
2018-02-20 13:50:00,53.85,53.9,53.84,53.9,19408.0,42.3177,42.357,42.3099,42.357,19408.0
2018-02-20 13:55:00,53.88,53.91,53.85,53.89,35552.0,42.3413,42.3649,42.3177,42.3492,35552.0
2018-02-20 14:00:00,53.88,53.91,53.84,53.85,20956.0,42.3413,42.3649,42.3099,42.3177,20956.0
2018-02-20 14:05:00,53.84,53.84,53.79,53.83,43994.0,42.3099,42.3099,42.2706,42.302,43994.0
2018-02-20 14:10:00,53.84,53.84,53.77,53.81,17636.0,42.3099,42.3099,42.2549,42.2863,17636.0
2018-02-20 14:15:00,53.83,53.83,53.75,53.75,6210.0,42.302,42.302,42.2391,42.2391,6210.0
2018-02-20 14:20:00,53.74,53.79,53.74,53.77,10738.0,42.2313,42.2706,42.2313,42.2549,10738.0
2018-02-20 14:25:00,53.77,53.82,53.77,53.81,14206.0,42.2549,42.2942,42.2549,42.2863,14206.0
2018-02-20 14:30:00,53.82,53.91,53.82,53.87,16788.0,42.2942,42.3649,42.2942,42.3334,16788.0
2018-02-20 14:35:00,53.87,53.89,53.85,53.87,6346.0,42.3334,42.3492,42.3177,42.3334,6346.0
2018-02-20 14:40:00,53.89,53.94,53.89,53.89,25944.0,42.3492,42.3885,42.3492,42.3492,25944.0
2018-02-20 14:45:00,53.89,53.93,53.86,53.88,14712.0,42.3492,42.3806,42.3256,42.3413,14712.0
2018-02-20 14:50:00,53.88,53.88,53.84,53.84,9368.0,42.3413,42.3413,42.3099,42.3099,9368.0
2018-02-20 14:55:00,53.85,53.92,53.85,53.88,13464.0,42.3177,42.3727,42.3177,42.3413,13464.0
2018-02-20 15:00:00,53.88,53.92,53.85,53.88,19100.0,42.3413,42.3727,42.3177,42.3413,19100.0
2018-02-20 15:05:00,53.88,53.88,53.79,53.82,13828.0,42.3413,42.3413,42.2706,42.2942,13828.0
2018-02-20 15:10:00,53.83,53.86,53.76,53.79,20448.0,42.302,42.3256,42.247,42.2706,20448.0
2018-02-20 15:15:00,53.78,53.81,53.74,53.76,22548.0,42.2627,42.2863,42.2313,42.247,22548.0
2018-02-20 15:20:00,53.77,53.77,53.67,53.71,14646.0,42.2549,42.2549,42.1763,42.2077,14646.0
2018-02-20 15:25:00,53.72,53.74,53.65,53.74,22260.0,42.2156,42.2313,42.1606,42.2313,22260.0
2018-02-20 15:30:00,53.73,53.77,53.71,53.73,26432.0,42.2234,42.2549,42.2077,42.2234,26432.0
2018-02-20 15:35:00,53.73,53.79,53.71,53.73,34040.0,42.2234,42.2706,42.2077,42.2234,34040.0
2018-02-20 15:40:00,53.73,53.74,53.7,53.71,38728.0,42.2234,42.2313,42.1999,42.2077,38728.0
2018-02-20 15:45:00,53.7,53.74,53.66,53.69,108738.0,42.1999,42.2313,42.1684,42.192,108738.0
2018-02-20 15:50:00,53.69,53.74,53.69,53.71,74128.0,42.192,42.2313,42.192,42.2077,74128.0
2018-02-20 15:55:00,53.7,53.78,53.69,53.76,252394.0,42.1999,42.2627,42.192,42.247,252394.0
2018-02-21 09:30:00,53.76,53.86,53.56,53.78,32920.0,42.247,42.3256,42.0898,42.2627,32920.0
2018-02-21 09:35:00,53.78,53.9,53.77,53.82,11800.0,42.2627,42.357,42.2549,42.2942,11800.0
2018-02-21 09:40:00,53.83,54.09,53.82,54.02,17142.0,42.302,42.5063,42.2942,42.4513,17142.0
2018-02-21 09:45:00,53.99,54.06,53.85,53.95,7804.0,42.4277,42.4828,42.3177,42.3963,7804.0
2018-02-21 09:50:00,53.94,54.07,53.87,53.88,13086.0,42.3885,42.4906,42.3334,42.3413,13086.0
2018-02-21 09:55:00,53.87,53.88,53.77,53.8,25540.0,42.3334,42.3413,42.2549,42.2784,25540.0
2018-02-21 10:00:00,53.8,53.85,53.68,53.81,52098.0,42.2784,42.3177,42.1841,42.2863,52098.0
2018-02-21 10:05:00,53.8,53.8,53.59,53.64,42716.0,42.2784,42.2784,42.1134,42.1527,42716.0
2018-02-21 10:10:00,53.59,53.77,53.54,53.73,27000.0,42.1134,42.2549,42.0741,42.2234,27000.0
2018-02-21 10:15:00,53.71,53.84,53.71,53.74,21040.0,42.2077,42.3099,42.2077,42.2313,21040.0
2018-02-21 10:20:00,53.77,53.94,53.77,53.94,17756.0,42.2549,42.3885,42.2549,42.3885,17756.0
2018-02-21 10:25:00,53.89,53.93,53.81,53.81,10688.0,42.3492,42.3806,42.2863,42.2863,10688.0
2018-02-21 10:30:00,53.83,53.9,53.81,53.84,13900.0,42.302,42.357,42.2863,42.3099,13900.0
2018-02-21 10:35:00,53.85,53.87,53.73,53.75,19346.0,42.3177,42.3334,42.2234,42.2391,19346.0
2018-02-21 10:40:00,53.74,53.75,53.67,53.74,11850.0,42.2313,42.2391,42.1763,42.2313,11850.0
2018-02-21 10:45:00,53.76,53.81,53.68,53.7,47180.0,42.247,42.2863,42.1841,42.1999,47180.0
2018-02-21 10:50:00,53.7,53.7,53.63,53.69,15400.0,42.1999,42.1999,42.1448,42.192,15400.0
2018-02-21 10:55:00,53.69,53.73,53.65,53.68,30530.0,42.192,42.2234,42.1606,42.1841,30530.0
2018-02-21 11:00:00,53.71,53.83,53.68,53.8,34984.0,42.2077,42.302,42.1841,42.2784,34984.0
2018-02-21 11:05:00,53.79,53.83,53.7,53.72,21532.0,42.2706,42.302,42.1999,42.2156,21532.0
2018-02-21 11:10:00,53.72,53.79,53.65,53.71,46486.0,42.2156,42.2706,42.1606,42.2077,46486.0
2018-02-21 11:15:00,53.72,53.76,53.7,53.71,31988.0,42.2156,42.247,42.1999,42.2077,31988.0
2018-02-21 11:20:00,53.71,53.77,53.71,53.77,22788.0,42.2077,42.2549,42.2077,42.2549,22788.0
2018-02-21 11:25:00,53.77,53.8,53.73,53.74,10984.0,42.2549,42.2784,42.2234,42.2313,10984.0
2018-02-21 11:30:00,53.73,53.73,53.68,53.73,10582.0,42.2234,42.2234,42.1841,42.2234,10582.0
2018-02-21 11:35:00,53.73,53.8,53.71,53.8,18510.0,42.2234,42.2784,42.2077,42.2784,18510.0
2018-02-21 11:40:00,53.8,53.82,53.76,53.8,8900.0,42.2784,42.2942,42.247,42.2784,8900.0
2018-02-21 11:45:00,53.76,53.76,53.58,53.58,12796.0,42.247,42.247,42.1056,42.1056,12796.0
2018-02-21 11:50:00,53.56,53.75,53.56,53.73,5974.0,42.0898,42.2391,42.0898,42.2234,5974.0
2018-02-21 11:55:00,53.72,53.72,53.6,53.62,15512.0,42.2156,42.2156,42.1213,42.137,15512.0
2018-02-21 12:00:00,53.62,53.63,53.57,53.57,8800.0,42.137,42.1448,42.0977,42.0977,8800.0
2018-02-21 12:05:00,53.6,53.66,53.52,53.57,14796.0,42.1213,42.1684,42.0584,42.0977,14796.0
2018-02-21 12:10:00,53.58,53.63,53.56,53.56,9950.0,42.1056,42.1448,42.0898,42.0898,9950.0
2018-02-21 12:15:00,53.56,53.58,53.52,53.57,15642.0,42.0898,42.1056,42.0584,42.0977,15642.0
2018-02-21 12:20:00,53.56,53.63,53.55,53.56,11600.0,42.0898,42.1448,42.082,42.0898,11600.0
2018-02-21 12:25:00,53.56,53.59,53.52,53.55,27284.0,42.0898,42.1134,42.0584,42.082,27284.0
2018-02-21 12:30:00,53.57,53.59,53.51,53.52,12834.0,42.0977,42.1134,42.0505,42.0584,12834.0
2018-02-21 12:35:00,53.52,53.54,53.5,53.5,9142.0,42.0584,42.0741,42.0427,42.0427,9142.0
2018-02-21 12:40:00,53.5,53.56,53.5,53.55,9608.0,42.0427,42.0898,42.0427,42.082,9608.0
2018-02-21 12:45:00,53.57,53.6,53.55,53.57,18044.0,42.0977,42.1213,42.082,42.0977,18044.0
2018-02-21 12:50:00,53.6,53.6,53.55,53.57,8758.0,42.1213,42.1213,42.082,42.0977,8758.0
2018-02-21 12:55:00,53.6,53.62,53.57,53.57,6400.0,42.1213,42.137,42.0977,42.0977,6400.0
2018-02-21 13:00:00,53.6,53.61,53.57,53.61,6054.0,42.1213,42.1291,42.0977,42.1291,6054.0
2018-02-21 13:05:00,53.62,53.66,53.62,53.66,3600.0,42.137,42.1684,42.137,42.1684,3600.0
2018-02-21 13:10:00,53.63,53.64,53.61,53.61,6000.0,42.1448,42.1527,42.1291,42.1291,6000.0
2018-02-21 13:15:00,53.63,53.66,53.62,53.65,7000.0,42.1448,42.1684,42.137,42.1606,7000.0
2018-02-21 13:20:00,53.65,53.65,53.59,53.6,8148.0,42.1606,42.1606,42.1134,42.1213,8148.0
2018-02-21 13:25:00,53.6,53.62,53.57,53.57,8028.0,42.1213,42.137,42.0977,42.0977,8028.0
2018-02-21 13:30:00,53.55,53.58,53.54,53.55,8292.0,42.082,42.1056,42.0741,42.082,8292.0
2018-02-21 13:35:00,53.55,53.57,53.51,53.52,10296.0,42.082,42.0977,42.0505,42.0584,10296.0
2018-02-21 13:40:00,53.51,53.53,53.49,53.49,16682.0,42.0505,42.0663,42.0348,42.0348,16682.0
2018-02-21 13:45:00,53.5,53.56,53.49,53.56,16132.0,42.0427,42.0898,42.0348,42.0898,16132.0
2018-02-21 13:50:00,53.57,53.6,53.55,53.57,11286.0,42.0977,42.1213,42.082,42.0977,11286.0
2018-02-21 13:55:00,53.57,53.59,53.53,53.54,10464.0,42.0977,42.1134,42.0663,42.0741,10464.0
2018-02-21 14:00:00,53.55,53.76,53.52,53.68,23670.0,42.082,42.247,42.0584,42.1841,23670.0
2018-02-21 14:05:00,53.71,53.86,53.68,53.74,76088.0,42.2077,42.3256,42.1841,42.2313,76088.0
2018-02-21 14:10:00,53.74,53.79,53.68,53.69,17000.0,42.2313,42.2706,42.1841,42.192,17000.0
2018-02-21 14:15:00,53.71,53.79,53.71,53.77,17166.0,42.2077,42.2706,42.2077,42.2549,17166.0
2018-02-21 14:20:00,53.77,53.77,53.72,53.76,7984.0,42.2549,42.2549,42.2156,42.247,7984.0
2018-02-21 14:25:00,53.77,53.79,53.67,53.69,19000.0,42.2549,42.2706,42.1763,42.192,19000.0
2018-02-21 14:30:00,53.69,53.69,53.56,53.57,11694.0,42.192,42.192,42.0898,42.0977,11694.0
2018-02-21 14:35:00,53.6,53.61,53.56,53.59,14638.0,42.1213,42.1291,42.0898,42.1134,14638.0
2018-02-21 14:40:00,53.59,53.63,53.57,53.59,14600.0,42.1134,42.1448,42.0977,42.1134,14600.0
2018-02-21 14:45:00,53.56,53.56,53.42,53.43,10944.0,42.0898,42.0898,41.9798,41.9877,10944.0
2018-02-21 14:50:00,53.42,53.42,53.35,53.39,18914.0,41.9798,41.9798,41.9248,41.9562,18914.0
2018-02-21 14:55:00,53.38,53.45,53.38,53.4,12880.0,41.9484,42.0034,41.9484,41.9641,12880.0
2018-02-21 15:00:00,53.4,53.4,53.21,53.21,29670.0,41.9641,41.9641,41.8148,41.8148,29670.0
2018-02-21 15:05:00,53.22,53.23,53.12,53.18,26700.0,41.8226,41.8305,41.7441,41.7912,26700.0
2018-02-21 15:10:00,53.18,53.19,53.07,53.15,32988.0,41.7912,41.7991,41.7048,41.7676,32988.0
2018-02-21 15:15:00,53.16,53.24,53.16,53.24,15640.0,41.7755,41.8384,41.7755,41.8384,15640.0
2018-02-21 15:20:00,53.24,53.32,53.14,53.26,26380.0,41.8384,41.9012,41.7598,41.8541,26380.0
2018-02-21 15:25:00,53.19,53.31,53.16,53.27,21200.0,41.7991,41.8934,41.7755,41.8619,21200.0
2018-02-21 15:30:00,53.26,53.36,53.2,53.2,30792.0,41.8541,41.9327,41.8069,41.8069,30792.0
2018-02-21 15:35:00,53.18,53.21,53.04,53.04,31084.0,41.7912,41.8148,41.6812,41.6812,31084.0
2018-02-21 15:40:00,53.04,53.09,52.94,52.95,40838.0,41.6812,41.7205,41.6026,41.6105,40838.0
2018-02-21 15:45:00,52.96,53.1,52.93,53.01,54312.0,41.6183,41.7283,41.5948,41.6576,54312.0
2018-02-21 15:50:00,52.99,52.99,52.83,52.97,105042.0,41.6419,41.6419,41.5162,41.6262,105042.0
2018-02-21 15:55:00,52.97,52.97,52.69,52.72,232000.0,41.6262,41.6262,41.4061,41.4297,232000.0
2018-02-22 09:30:00,52.98,52.98,52.53,52.73,62122.0,41.634,41.634,41.2804,41.4376,62122.0
2018-02-22 09:35:00,52.76,53.06,52.75,52.95,10842.0,41.4612,41.6969,41.4533,41.6105,10842.0
2018-02-22 09:40:00,52.99,53.04,52.9,52.95,10418.0,41.6419,41.6812,41.5712,41.6105,10418.0
2018-02-22 09:45:00,52.91,52.94,52.76,52.82,22194.0,41.579,41.6026,41.4612,41.5083,22194.0
2018-02-22 09:50:00,52.85,52.91,52.82,52.82,7222.0,41.5319,41.579,41.5083,41.5083,7222.0
2018-02-22 09:55:00,52.84,52.99,52.83,52.96,20400.0,41.524,41.6419,41.5162,41.6183,20400.0
2018-02-22 10:00:00,52.98,53.18,52.95,53.17,34450.0,41.634,41.7912,41.6105,41.7834,34450.0
2018-02-22 10:05:00,53.17,53.3,53.17,53.27,21000.0,41.7834,41.8855,41.7834,41.8619,21000.0
2018-02-22 10:10:00,53.25,53.25,53.16,53.25,15822.0,41.8462,41.8462,41.7755,41.8462,15822.0
2018-02-22 10:15:00,53.25,53.27,53.18,53.26,15422.0,41.8462,41.8619,41.7912,41.8541,15422.0
2018-02-22 10:20:00,53.26,53.37,53.24,53.27,22120.0,41.8541,41.9405,41.8384,41.8619,22120.0
2018-02-22 10:25:00,53.27,53.37,53.27,53.31,22966.0,41.8619,41.9405,41.8619,41.8934,22966.0
2018-02-22 10:30:00,53.34,53.4,53.31,53.32,45170.0,41.9169,41.9641,41.8934,41.9012,45170.0
2018-02-22 10:35:00,53.34,53.45,53.34,53.45,11448.0,41.9169,42.0034,41.9169,42.0034,11448.0
2018-02-22 10:40:00,53.41,53.43,53.32,53.33,10200.0,41.972,41.9877,41.9012,41.9091,10200.0
2018-02-22 10:45:00,53.33,53.54,53.31,53.52,47362.0,41.9091,42.0741,41.8934,42.0584,47362.0
2018-02-22 10:50:00,53.53,53.67,53.52,53.65,24410.0,42.0663,42.1763,42.0584,42.1606,24410.0
2018-02-22 10:55:00,53.65,53.65,53.49,53.51,34428.0,42.1606,42.1606,42.0348,42.0505,34428.0
2018-02-22 11:00:00,53.54,53.54,53.37,53.37,27340.0,42.0741,42.0741,41.9405,41.9405,27340.0
2018-02-22 11:05:00,53.38,53.47,53.38,53.46,9692.0,41.9484,42.0191,41.9484,42.0112,9692.0
2018-02-22 11:10:00,53.46,53.51,53.4,53.5,34400.0,42.0112,42.0505,41.9641,42.0427,34400.0
2018-02-22 11:15:00,53.52,53.66,53.51,53.63,20218.0,42.0584,42.1684,42.0505,42.1448,20218.0
2018-02-22 11:20:00,53.59,53.62,53.55,53.6,16664.0,42.1134,42.137,42.082,42.1213,16664.0
2018-02-22 11:25:00,53.6,53.65,53.6,53.6,10292.0,42.1213,42.1606,42.1213,42.1213,10292.0
2018-02-22 11:30:00,53.6,53.61,53.55,53.6,15482.0,42.1213,42.1291,42.082,42.1213,15482.0
2018-02-22 11:35:00,53.6,53.64,53.59,53.6,11070.0,42.1213,42.1527,42.1134,42.1213,11070.0
2018-02-22 11:40:00,53.63,53.63,53.55,53.55,11892.0,42.1448,42.1448,42.082,42.082,11892.0
2018-02-22 11:45:00,53.54,53.55,53.49,53.49,9072.0,42.0741,42.082,42.0348,42.0348,9072.0
2018-02-22 11:50:00,53.49,53.57,53.48,53.57,10818.0,42.0348,42.0977,42.027,42.0977,10818.0
2018-02-22 11:55:00,53.55,53.67,53.52,53.65,15640.0,42.082,42.1763,42.0584,42.1606,15640.0
2018-02-22 12:00:00,53.67,53.69,53.64,53.65,11064.0,42.1763,42.192,42.1527,42.1606,11064.0
2018-02-22 12:05:00,53.68,53.7,53.63,53.63,22488.0,42.1841,42.1999,42.1448,42.1448,22488.0
2018-02-22 12:10:00,53.65,53.65,53.57,53.63,14630.0,42.1606,42.1606,42.0977,42.1448,14630.0
2018-02-22 12:15:00,53.63,53.65,53.6,53.6,15984.0,42.1448,42.1606,42.1213,42.1213,15984.0
2018-02-22 12:20:00,53.62,53.63,53.54,53.58,9544.0,42.137,42.1448,42.0741,42.1056,9544.0
2018-02-22 12:25:00,53.57,53.58,53.55,53.57,7252.0,42.0977,42.1056,42.082,42.0977,7252.0
2018-02-22 12:30:00,53.57,53.62,53.54,53.58,14724.0,42.0977,42.137,42.0741,42.1056,14724.0
2018-02-22 12:35:00,53.6,53.72,53.6,53.72,7810.0,42.1213,42.2156,42.1213,42.2156,7810.0
2018-02-22 12:40:00,53.69,53.74,53.67,53.67,13466.0,42.192,42.2313,42.1763,42.1763,13466.0
2018-02-22 12:45:00,53.68,53.71,53.66,53.67,10548.0,42.1841,42.2077,42.1684,42.1763,10548.0
2018-02-22 12:50:00,53.67,53.72,53.65,53.72,6800.0,42.1763,42.2156,42.1606,42.2156,6800.0
2018-02-22 12:55:00,53.7,53.74,53.68,53.68,11528.0,42.1999,42.2313,42.1841,42.1841,11528.0
2018-02-22 13:00:00,53.7,53.72,53.66,53.66,9354.0,42.1999,42.2156,42.1684,42.1684,9354.0
2018-02-22 13:05:00,53.65,53.74,53.63,53.73,10252.0,42.1606,42.2313,42.1448,42.2234,10252.0
2018-02-22 13:10:00,53.71,53.74,53.65,53.67,12070.0,42.2077,42.2313,42.1606,42.1763,12070.0
2018-02-22 13:15:00,53.64,53.66,53.57,53.57,8172.0,42.1527,42.1684,42.0977,42.0977,8172.0
2018-02-22 13:20:00,53.57,53.6,53.51,53.51,18202.0,42.0977,42.1213,42.0505,42.0505,18202.0
2018-02-22 13:25:00,53.51,53.62,53.5,53.55,56826.0,42.0505,42.137,42.0427,42.082,56826.0
2018-02-22 13:30:00,53.55,53.57,53.53,53.57,43386.0,42.082,42.0977,42.0663,42.0977,43386.0
2018-02-22 13:35:00,53.59,53.62,53.55,53.58,21960.0,42.1134,42.137,42.082,42.1056,21960.0
2018-02-22 13:40:00,53.59,53.63,53.55,53.63,27574.0,42.1134,42.1448,42.082,42.1448,27574.0
2018-02-22 13:45:00,53.62,53.63,53.56,53.62,24530.0,42.137,42.1448,42.0898,42.137,24530.0
2018-02-22 13:50:00,53.59,53.63,53.58,53.62,8658.0,42.1134,42.1448,42.1056,42.137,8658.0
2018-02-22 13:55:00,53.63,53.63,53.59,53.6,19480.0,42.1448,42.1448,42.1134,42.1213,19480.0
2018-02-22 14:00:00,53.58,53.67,53.58,53.66,14116.0,42.1056,42.1763,42.1056,42.1684,14116.0
2018-02-22 14:05:00,53.65,53.67,53.59,53.59,9606.0,42.1606,42.1763,42.1134,42.1134,9606.0
2018-02-22 14:10:00,53.59,53.63,53.57,53.63,10236.0,42.1134,42.1448,42.0977,42.1448,10236.0
2018-02-22 14:15:00,53.63,53.64,53.58,53.63,9064.0,42.1448,42.1527,42.1056,42.1448,9064.0
2018-02-22 14:20:00,53.65,53.65,53.57,53.61,18582.0,42.1606,42.1606,42.0977,42.1291,18582.0
2018-02-22 14:25:00,53.6,53.72,53.59,53.69,12290.0,42.1213,42.2156,42.1134,42.192,12290.0
2018-02-22 14:30:00,53.67,53.69,53.64,53.67,24660.0,42.1763,42.192,42.1527,42.1763,24660.0
2018-02-22 14:35:00,53.66,53.66,53.61,53.62,7340.0,42.1684,42.1684,42.1291,42.137,7340.0
2018-02-22 14:40:00,53.6,53.6,53.51,53.52,13402.0,42.1213,42.1213,42.0505,42.0584,13402.0
2018-02-22 14:45:00,53.5,53.54,53.49,53.53,13638.0,42.0427,42.0741,42.0348,42.0663,13638.0
2018-02-22 14:50:00,53.54,53.55,53.49,53.5,20140.0,42.0741,42.082,42.0348,42.0427,20140.0
2018-02-22 14:55:00,53.5,53.51,53.45,53.48,142008.0,42.0427,42.0505,42.0034,42.027,142008.0
2018-02-22 15:00:00,53.48,53.55,53.46,53.51,66714.0,42.027,42.082,42.0112,42.0505,66714.0
2018-02-22 15:05:00,53.51,53.57,53.47,53.49,60990.0,42.0505,42.0977,42.0191,42.0348,60990.0
2018-02-22 15:10:00,53.49,53.52,53.47,53.52,13946.0,42.0348,42.0584,42.0191,42.0584,13946.0
2018-02-22 15:15:00,53.52,53.52,53.44,53.47,15016.0,42.0584,42.0584,41.9955,42.0191,15016.0
2018-02-22 15:20:00,53.46,53.49,53.46,53.47,18388.0,42.0112,42.0348,42.0112,42.0191,18388.0
2018-02-22 15:25:00,53.46,53.51,53.43,53.45,23020.0,42.0112,42.0505,41.9877,42.0034,23020.0
2018-02-22 15:30:00,53.43,53.43,53.33,53.38,23900.0,41.9877,41.9877,41.9091,41.9484,23900.0
2018-02-22 15:35:00,53.38,53.38,53.29,53.35,23256.0,41.9484,41.9484,41.8777,41.9248,23256.0
2018-02-22 15:40:00,53.34,53.44,53.33,53.35,20838.0,41.9169,41.9955,41.9091,41.9248,20838.0
2018-02-22 15:45:00,53.34,53.34,53.17,53.18,171802.0,41.9169,41.9169,41.7834,41.7912,171802.0
2018-02-22 15:50:00,53.16,53.32,53.16,53.24,88930.0,41.7755,41.9012,41.7755,41.8384,88930.0
2018-02-22 15:55:00,53.23,53.34,53.18,53.32,169240.0,41.8305,41.9169,41.7912,41.9012,169240.0
2018-02-23 09:30:00,53.44,53.88,53.44,53.71,38984.0,41.9955,42.3413,41.9955,42.2077,38984.0
2018-02-23 09:35:00,53.73,53.73,53.55,53.63,800.0,42.2234,42.2234,42.082,42.1448,800.0
2018-02-23 09:40:00,53.66,53.79,53.64,53.74,13604.0,42.1684,42.2706,42.1527,42.2313,13604.0
2018-02-23 09:45:00,53.67,53.86,53.63,53.81,16088.0,42.1763,42.3256,42.1448,42.2863,16088.0
2018-02-23 09:50:00,53.81,53.84,53.74,53.75,4802.0,42.2863,42.3099,42.2313,42.2391,4802.0
2018-02-23 09:55:00,53.8,53.89,53.79,53.89,6300.0,42.2784,42.3492,42.2706,42.3492,6300.0
2018-02-23 10:00:00,53.85,53.88,53.8,53.8,6762.0,42.3177,42.3413,42.2784,42.2784,6762.0
2018-02-23 10:05:00,53.83,53.88,53.78,53.83,14820.0,42.302,42.3413,42.2627,42.302,14820.0
2018-02-23 10:10:00,53.8,53.93,53.77,53.93,15302.0,42.2784,42.3806,42.2549,42.3806,15302.0
2018-02-23 10:15:00,53.93,53.97,53.75,53.82,12304.0,42.3806,42.412,42.2391,42.2942,12304.0
2018-02-23 10:20:00,53.82,53.83,53.77,53.82,30312.0,42.2942,42.302,42.2549,42.2942,30312.0
2018-02-23 10:25:00,53.84,53.97,53.83,53.92,13634.0,42.3099,42.412,42.302,42.3727,13634.0
2018-02-23 10:30:00,53.93,54.03,53.91,53.96,9400.0,42.3806,42.4592,42.3649,42.4042,9400.0
2018-02-23 10:35:00,53.96,53.97,53.88,53.9,24374.0,42.4042,42.412,42.3413,42.357,24374.0
2018-02-23 10:40:00,53.9,54.04,53.9,54.02,33018.0,42.357,42.467,42.357,42.4513,33018.0
2018-02-23 10:45:00,53.99,54.03,53.99,53.99,17854.0,42.4277,42.4592,42.4277,42.4277,17854.0
2018-02-23 10:50:00,54.01,54.02,53.97,54.02,25992.0,42.4435,42.4513,42.412,42.4513,25992.0
2018-02-23 10:55:00,53.99,54.13,53.99,54.06,28960.0,42.4277,42.5378,42.4277,42.4828,28960.0
2018-02-23 11:00:00,54.06,54.19,54.04,54.19,14604.0,42.4828,42.5849,42.467,42.5849,14604.0
2018-02-23 11:05:00,54.2,54.22,54.13,54.13,33550.0,42.5928,42.6085,42.5378,42.5378,33550.0
2018-02-23 11:10:00,54.1,54.13,54.05,54.05,36512.0,42.5142,42.5378,42.4749,42.4749,36512.0
2018-02-23 11:15:00,54.06,54.12,54.05,54.12,33434.0,42.4828,42.5299,42.4749,42.5299,33434.0
2018-02-23 11:20:00,54.12,54.15,54.07,54.1,28764.0,42.5299,42.5535,42.4906,42.5142,28764.0
2018-02-23 11:25:00,54.1,54.22,54.04,54.22,65578.0,42.5142,42.6085,42.467,42.6085,65578.0
2018-02-23 11:30:00,54.22,54.24,54.11,54.16,18860.0,42.6085,42.6242,42.522,42.5613,18860.0
2018-02-23 11:35:00,54.17,54.23,54.17,54.19,20172.0,42.5692,42.6163,42.5692,42.5849,20172.0
2018-02-23 11:40:00,54.2,54.23,54.17,54.23,8800.0,42.5928,42.6163,42.5692,42.6163,8800.0
2018-02-23 11:45:00,54.24,54.29,54.22,54.27,22016.0,42.6242,42.6635,42.6085,42.6478,22016.0
2018-02-23 11:50:00,54.32,54.38,54.27,54.27,18810.0,42.6871,42.7342,42.6478,42.6478,18810.0
2018-02-23 11:55:00,54.27,54.43,54.2,54.43,57572.0,42.6478,42.7735,42.5928,42.7735,57572.0
2018-02-23 12:00:00,54.43,54.43,54.33,54.34,56434.0,42.7735,42.7735,42.6949,42.7028,56434.0
2018-02-23 12:05:00,54.33,54.34,54.26,54.26,12816.0,42.6949,42.7028,42.6399,42.6399,12816.0
2018-02-23 12:10:00,54.27,54.33,54.27,54.33,5458.0,42.6478,42.6949,42.6478,42.6949,5458.0
2018-02-23 12:15:00,54.33,54.37,54.31,54.33,10482.0,42.6949,42.7264,42.6792,42.6949,10482.0
2018-02-23 12:20:00,54.33,54.37,54.32,54.35,10462.0,42.6949,42.7264,42.6871,42.7107,10462.0
2018-02-23 12:25:00,54.31,54.33,54.24,54.26,8640.0,42.6792,42.6949,42.6242,42.6399,8640.0
2018-02-23 12:30:00,54.24,54.26,54.2,54.23,39670.0,42.6242,42.6399,42.5928,42.6163,39670.0
2018-02-23 12:35:00,54.22,54.31,54.22,54.3,17188.0,42.6085,42.6792,42.6085,42.6714,17188.0
2018-02-23 12:40:00,54.28,54.29,54.21,54.29,21252.0,42.6556,42.6635,42.6006,42.6635,21252.0
2018-02-23 12:45:00,54.27,54.28,54.23,54.23,8230.0,42.6478,42.6556,42.6163,42.6163,8230.0
2018-02-23 12:50:00,54.23,54.25,54.2,54.22,22674.0,42.6163,42.6321,42.5928,42.6085,22674.0
2018-02-23 12:55:00,54.22,54.3,54.21,54.29,11712.0,42.6085,42.6714,42.6006,42.6635,11712.0
2018-02-23 13:00:00,54.29,54.33,54.28,54.28,10498.0,42.6635,42.6949,42.6556,42.6556,10498.0
2018-02-23 13:05:00,54.28,54.3,54.26,54.29,13670.0,42.6556,42.6714,42.6399,42.6635,13670.0
2018-02-23 13:10:00,54.29,54.34,54.29,54.33,6208.0,42.6635,42.7028,42.6635,42.6949,6208.0
2018-02-23 13:15:00,54.34,54.43,54.33,54.43,9338.0,42.7028,42.7735,42.6949,42.7735,9338.0
2018-02-23 13:20:00,54.44,54.47,54.41,54.44,9012.0,42.7814,42.805,42.7578,42.7814,9012.0
2018-02-23 13:25:00,54.44,54.46,54.42,54.45,10800.0,42.7814,42.7971,42.7657,42.7892,10800.0
2018-02-23 13:30:00,54.46,54.51,54.44,54.51,18532.0,42.7971,42.8364,42.7814,42.8364,18532.0
2018-02-23 13:35:00,54.48,54.52,54.47,54.49,4572.0,42.8128,42.8442,42.805,42.8207,4572.0
2018-02-23 13:40:00,54.48,54.49,54.47,54.48,10250.0,42.8128,42.8207,42.805,42.8128,10250.0
2018-02-23 13:45:00,54.48,54.48,54.45,54.46,5200.0,42.8128,42.8128,42.7892,42.7971,5200.0
2018-02-23 13:50:00,54.46,54.5,54.46,54.49,3668.0,42.7971,42.8285,42.7971,42.8207,3668.0
2018-02-23 13:55:00,54.48,54.52,54.47,54.47,11346.0,42.8128,42.8442,42.805,42.805,11346.0
2018-02-23 14:00:00,54.48,54.48,54.39,54.42,13188.0,42.8128,42.8128,42.7421,42.7657,13188.0
2018-02-23 14:05:00,54.4,54.45,54.37,54.38,22812.0,42.7499,42.7892,42.7264,42.7342,22812.0
2018-02-23 14:10:00,54.38,54.43,54.35,54.43,7890.0,42.7342,42.7735,42.7107,42.7735,7890.0
2018-02-23 14:15:00,54.44,54.49,54.44,54.46,11472.0,42.7814,42.8207,42.7814,42.7971,11472.0
2018-02-23 14:20:00,54.46,54.49,54.43,54.49,25002.0,42.7971,42.8207,42.7735,42.8207,25002.0
2018-02-23 14:25:00,54.48,54.52,54.48,54.49,12058.0,42.8128,42.8442,42.8128,42.8207,12058.0
2018-02-23 14:30:00,54.49,54.52,54.48,54.51,14200.0,42.8207,42.8442,42.8128,42.8364,14200.0
2018-02-23 14:35:00,54.52,54.56,54.47,54.47,41194.0,42.8442,42.8757,42.805,42.805,41194.0
2018-02-23 14:40:00,54.47,54.49,54.42,54.48,39298.0,42.805,42.8207,42.7657,42.8128,39298.0
2018-02-23 14:45:00,54.48,54.49,54.4,54.45,16600.0,42.8128,42.8207,42.7499,42.7892,16600.0
2018-02-23 14:50:00,54.46,54.49,54.45,54.46,12618.0,42.7971,42.8207,42.7892,42.7971,12618.0
2018-02-23 14:55:00,54.46,54.53,54.46,54.52,18720.0,42.7971,42.8521,42.7971,42.8442,18720.0
2018-02-23 15:00:00,54.52,54.53,54.49,54.52,14670.0,42.8442,42.8521,42.8207,42.8442,14670.0
2018-02-23 15:05:00,54.53,54.56,54.52,54.53,46080.0,42.8521,42.8757,42.8442,42.8521,46080.0
2018-02-23 15:10:00,54.53,54.54,54.49,54.5,19826.0,42.8521,42.86,42.8207,42.8285,19826.0
2018-02-23 15:15:00,54.5,54.55,54.5,54.53,18028.0,42.8285,42.8678,42.8285,42.8521,18028.0
2018-02-23 15:20:00,54.54,54.63,54.54,54.58,24988.0,42.86,42.9307,42.86,42.8914,24988.0
2018-02-23 15:25:00,54.58,54.62,54.57,54.61,25620.0,42.8914,42.9228,42.8835,42.915,25620.0
2018-02-23 15:30:00,54.61,54.61,54.57,54.57,25026.0,42.915,42.915,42.8835,42.8835,25026.0
2018-02-23 15:35:00,54.57,54.62,54.57,54.59,24700.0,42.8835,42.9228,42.8835,42.8993,24700.0
2018-02-23 15:40:00,54.6,54.72,54.59,54.72,47238.0,42.9071,43.0014,42.8993,43.0014,47238.0
2018-02-23 15:45:00,54.72,54.76,54.7,54.73,101076.0,43.0014,43.0328,42.9857,43.0093,101076.0
2018-02-23 15:50:00,54.73,54.78,54.72,54.77,166200.0,43.0093,43.0486,43.0014,43.0407,166200.0
2018-02-23 15:55:00,54.77,54.82,54.76,54.79,271180.0,43.0407,43.08,43.0328,43.0564,271180.0
2018-02-26 09:30:00,54.73,54.86,54.67,54.83,31364.0,43.0093,43.1114,42.9621,43.0879,31364.0
2018-02-26 09:35:00,54.83,55.01,54.74,54.91,17616.0,43.0879,43.2293,43.0171,43.1507,17616.0
2018-02-26 09:40:00,54.92,54.92,54.73,54.76,11800.0,43.1586,43.1586,43.0093,43.0328,11800.0
2018-02-26 09:45:00,54.77,54.84,54.72,54.76,23200.0,43.0407,43.0957,43.0014,43.0328,23200.0
2018-02-26 09:50:00,54.76,54.88,54.76,54.77,12720.0,43.0328,43.1271,43.0328,43.0407,12720.0
2018-02-26 09:55:00,54.75,54.83,54.73,54.82,20844.0,43.025,43.0879,43.0093,43.08,20844.0
2018-02-26 10:00:00,54.77,54.85,54.76,54.8,49558.0,43.0407,43.1036,43.0328,43.0643,49558.0
2018-02-26 10:05:00,54.81,54.94,54.79,54.87,31838.0,43.0721,43.1743,43.0564,43.1193,31838.0
2018-02-26 10:10:00,54.87,54.88,54.76,54.77,31284.0,43.1193,43.1271,43.0328,43.0407,31284.0
2018-02-26 10:15:00,54.82,54.85,54.71,54.77,35546.0,43.08,43.1036,42.9936,43.0407,35546.0
2018-02-26 10:20:00,54.76,54.88,54.74,54.88,28700.0,43.0328,43.1271,43.0171,43.1271,28700.0
2018-02-26 10:25:00,54.88,54.89,54.8,54.82,18600.0,43.1271,43.135,43.0643,43.08,18600.0
2018-02-26 10:30:00,54.82,54.82,54.73,54.73,22344.0,43.08,43.08,43.0093,43.0093,22344.0
2018-02-26 10:35:00,54.74,54.76,54.67,54.74,19588.0,43.0171,43.0328,42.9621,43.0171,19588.0
2018-02-26 10:40:00,54.74,54.83,54.71,54.74,19632.0,43.0171,43.0879,42.9936,43.0171,19632.0
2018-02-26 10:45:00,54.73,54.73,54.64,54.65,15680.0,43.0093,43.0093,42.9385,42.9464,15680.0
2018-02-26 10:50:00,54.66,54.67,54.59,54.6,15816.0,42.9543,42.9621,42.8993,42.9071,15816.0
2018-02-26 10:55:00,54.6,54.63,54.48,54.59,31742.0,42.9071,42.9307,42.8128,42.8993,31742.0
2018-02-26 11:00:00,54.57,54.73,54.57,54.73,52788.0,42.8835,43.0093,42.8835,43.0093,52788.0
2018-02-26 11:05:00,54.72,54.77,54.67,54.68,18158.0,43.0014,43.0407,42.9621,42.97,18158.0
2018-02-26 11:10:00,54.71,54.71,54.59,54.6,8800.0,42.9936,42.9936,42.8993,42.9071,8800.0
2018-02-26 11:15:00,54.62,54.65,54.58,54.6,19464.0,42.9228,42.9464,42.8914,42.9071,19464.0
2018-02-26 11:20:00,54.6,54.64,54.5,54.55,94844.0,42.9071,42.9385,42.8285,42.8678,94844.0
2018-02-26 11:25:00,54.57,54.67,54.57,54.6,18690.0,42.8835,42.9621,42.8835,42.9071,18690.0
2018-02-26 11:30:00,54.6,54.62,54.51,54.53,18202.0,42.9071,42.9228,42.8364,42.8521,18202.0
2018-02-26 11:35:00,54.53,54.59,54.52,54.54,26016.0,42.8521,42.8993,42.8442,42.86,26016.0
2018-02-26 11:40:00,54.52,54.66,54.52,54.58,48506.0,42.8442,42.9543,42.8442,42.8914,48506.0
2018-02-26 11:45:00,54.58,54.58,54.52,54.52,25740.0,42.8914,42.8914,42.8442,42.8442,25740.0
2018-02-26 11:50:00,54.54,54.64,54.52,54.57,35514.0,42.86,42.9385,42.8442,42.8835,35514.0
2018-02-26 11:55:00,54.57,54.62,54.55,54.58,19812.0,42.8835,42.9228,42.8678,42.8914,19812.0
2018-02-26 12:00:00,54.6,54.7,54.55,54.63,34964.0,42.9071,42.9857,42.8678,42.9307,34964.0
2018-02-26 12:05:00,54.65,54.69,54.62,54.66,7094.0,42.9464,42.9778,42.9228,42.9543,7094.0
2018-02-26 12:10:00,54.65,54.7,54.62,54.63,16854.0,42.9464,42.9857,42.9228,42.9307,16854.0
2018-02-26 12:15:00,54.63,54.74,54.63,54.74,5516.0,42.9307,43.0171,42.9307,43.0171,5516.0
2018-02-26 12:20:00,54.74,54.77,54.68,54.68,15808.0,43.0171,43.0407,42.97,42.97,15808.0
2018-02-26 12:25:00,54.68,54.72,54.66,54.69,13918.0,42.97,43.0014,42.9543,42.9778,13918.0
2018-02-26 12:30:00,54.7,54.71,54.62,54.62,15644.0,42.9857,42.9936,42.9228,42.9228,15644.0
2018-02-26 12:35:00,54.63,54.65,54.59,54.63,16100.0,42.9307,42.9464,42.8993,42.9307,16100.0
2018-02-26 12:40:00,54.63,54.64,54.58,54.59,29040.0,42.9307,42.9385,42.8914,42.8993,29040.0
2018-02-26 12:45:00,54.6,54.61,54.58,54.59,19584.0,42.9071,42.915,42.8914,42.8993,19584.0
2018-02-26 12:50:00,54.6,54.62,54.57,54.58,17430.0,42.9071,42.9228,42.8835,42.8914,17430.0
2018-02-26 12:55:00,54.58,54.6,54.58,54.58,17048.0,42.8914,42.9071,42.8914,42.8914,17048.0
2018-02-26 13:00:00,54.59,54.6,54.56,54.58,31932.0,42.8993,42.9071,42.8757,42.8914,31932.0
2018-02-26 13:05:00,54.57,54.59,54.56,54.58,31014.0,42.8835,42.8993,42.8757,42.8914,31014.0
2018-02-26 13:10:00,54.58,54.6,54.56,54.58,23996.0,42.8914,42.9071,42.8757,42.8914,23996.0
2018-02-26 13:15:00,54.59,54.6,54.56,54.6,14690.0,42.8993,42.9071,42.8757,42.9071,14690.0
2018-02-26 13:20:00,54.6,54.67,54.58,54.63,19822.0,42.9071,42.9621,42.8914,42.9307,19822.0
2018-02-26 13:25:00,54.62,54.64,54.58,54.63,10518.0,42.9228,42.9385,42.8914,42.9307,10518.0
2018-02-26 13:30:00,54.63,54.66,54.58,54.62,15000.0,42.9307,42.9543,42.8914,42.9228,15000.0
2018-02-26 13:35:00,54.62,54.63,54.58,54.61,14440.0,42.9228,42.9307,42.8914,42.915,14440.0
2018-02-26 13:40:00,54.62,54.62,54.56,54.59,11844.0,42.9228,42.9228,42.8757,42.8993,11844.0
2018-02-26 13:45:00,54.6,54.62,54.56,54.57,14810.0,42.9071,42.9228,42.8757,42.8835,14810.0
2018-02-26 13:50:00,54.58,54.6,54.57,54.6,14318.0,42.8914,42.9071,42.8835,42.9071,14318.0
2018-02-26 13:55:00,54.61,54.66,54.6,54.62,9234.0,42.915,42.9543,42.9071,42.9228,9234.0
2018-02-26 14:00:00,54.63,54.65,54.6,54.6,11020.0,42.9307,42.9464,42.9071,42.9071,11020.0
2018-02-26 14:05:00,54.6,54.63,54.59,54.63,44028.0,42.9071,42.9307,42.8993,42.9307,44028.0
2018-02-26 14:10:00,54.63,54.64,54.58,54.59,15540.0,42.9307,42.9385,42.8914,42.8993,15540.0
2018-02-26 14:15:00,54.59,54.6,54.57,54.58,21692.0,42.8993,42.9071,42.8835,42.8914,21692.0
2018-02-26 14:20:00,54.58,54.63,54.57,54.58,21108.0,42.8914,42.9307,42.8835,42.8914,21108.0
2018-02-26 14:25:00,54.58,54.59,54.57,54.58,22568.0,42.8914,42.8993,42.8835,42.8914,22568.0
2018-02-26 14:30:00,54.59,54.62,54.57,54.58,24788.0,42.8993,42.9228,42.8835,42.8914,24788.0
2018-02-26 14:35:00,54.58,54.6,54.56,54.56,27556.0,42.8914,42.9071,42.8757,42.8757,27556.0
2018-02-26 14:40:00,54.56,54.62,54.56,54.6,16406.0,42.8757,42.9228,42.8757,42.9071,16406.0
2018-02-26 14:45:00,54.59,54.63,54.58,54.62,18700.0,42.8993,42.9307,42.8914,42.9228,18700.0
2018-02-26 14:50:00,54.6,54.74,54.6,54.74,21878.0,42.9071,43.0171,42.9071,43.0171,21878.0
2018-02-26 14:55:00,54.74,54.77,54.69,54.72,30354.0,43.0171,43.0407,42.9778,43.0014,30354.0
2018-02-26 15:00:00,54.73,54.79,54.73,54.77,18148.0,43.0093,43.0564,43.0093,43.0407,18148.0
2018-02-26 15:05:00,54.78,54.78,54.72,54.75,18032.0,43.0486,43.0486,43.0014,43.025,18032.0
2018-02-26 15:10:00,54.76,54.77,54.73,54.77,18588.0,43.0328,43.0407,43.0093,43.0407,18588.0
2018-02-26 15:15:00,54.76,54.76,54.67,54.71,28310.0,43.0328,43.0328,42.9621,42.9936,28310.0
2018-02-26 15:20:00,54.69,54.76,54.69,54.74,29886.0,42.9778,43.0328,42.9778,43.0171,29886.0
2018-02-26 15:25:00,54.74,54.77,54.72,54.77,35886.0,43.0171,43.0407,43.0014,43.0407,35886.0
2018-02-26 15:30:00,54.76,54.77,54.72,54.73,37510.0,43.0328,43.0407,43.0014,43.0093,37510.0
2018-02-26 15:35:00,54.73,54.74,54.64,54.68,59880.0,43.0093,43.0171,42.9385,42.97,59880.0
2018-02-26 15:40:00,54.68,54.69,54.6,54.6,122302.0,42.97,42.9778,42.9071,42.9071,122302.0
2018-02-26 15:45:00,54.62,54.63,54.53,54.54,144364.0,42.9228,42.9307,42.8521,42.86,144364.0
2018-02-26 15:50:00,54.54,54.58,54.47,54.49,140598.0,42.86,42.8914,42.805,42.8207,140598.0
2018-02-26 15:55:00,54.5,54.74,54.4,54.71,507534.0,42.8285,43.0171,42.7499,42.9936,507534.0
2018-02-27 09:30:00,55.49,55.52,54.79,55.35,90752.0,43.6065,43.6301,43.0564,43.4965,90752.0
2018-02-27 09:35:00,55.34,55.38,54.69,54.76,80550.0,43.4886,43.5201,42.9778,43.0328,80550.0
2018-02-27 09:40:00,54.97,55.43,54.87,55.15,96650.0,43.1979,43.5594,43.1193,43.3393,96650.0
2018-02-27 09:45:00,55.21,55.47,55.15,55.27,111760.0,43.3865,43.5908,43.3393,43.4336,111760.0
2018-02-27 09:50:00,55.27,55.49,55.16,55.41,37776.0,43.4336,43.6065,43.3472,43.5436,37776.0
2018-02-27 09:55:00,55.41,55.66,55.39,55.4,25072.0,43.5436,43.7401,43.5279,43.5358,25072.0
2018-02-27 10:00:00,55.49,55.54,55.23,55.32,21600.0,43.6065,43.6458,43.4022,43.4729,21600.0
2018-02-27 10:05:00,55.3,55.48,55.24,55.48,58176.0,43.4572,43.5987,43.4101,43.5987,58176.0
2018-02-27 10:10:00,55.48,55.52,55.29,55.44,102510.0,43.5987,43.6301,43.4493,43.5672,102510.0
2018-02-27 10:15:00,55.44,55.46,55.3,55.37,80840.0,43.5672,43.5829,43.4572,43.5122,80840.0
2018-02-27 10:20:00,55.38,55.43,55.33,55.38,33394.0,43.5201,43.5594,43.4808,43.5201,33394.0
2018-02-27 10:25:00,55.38,55.6,55.37,55.52,51762.0,43.5201,43.693,43.5122,43.6301,51762.0
2018-02-27 10:30:00,55.5,55.59,55.43,55.44,28308.0,43.6144,43.6851,43.5594,43.5672,28308.0
2018-02-27 10:35:00,55.44,55.59,55.43,55.5,46052.0,43.5672,43.6851,43.5594,43.6144,46052.0
2018-02-27 10:40:00,55.55,55.63,55.28,55.35,57426.0,43.6537,43.7165,43.4415,43.4965,57426.0
2018-02-27 10:45:00,55.31,55.38,55.18,55.18,22478.0,43.4651,43.5201,43.3629,43.3629,22478.0
2018-02-27 10:50:00,55.16,55.21,54.87,54.87,30522.0,43.3472,43.3865,43.1193,43.1193,30522.0
2018-02-27 10:55:00,54.9,55.07,54.77,54.99,47082.0,43.1429,43.2765,43.0407,43.2136,47082.0
2018-02-27 11:00:00,54.92,54.94,54.69,54.87,33790.0,43.1586,43.1743,42.9778,43.1193,33790.0
2018-02-27 11:05:00,54.82,54.97,54.79,54.89,27526.0,43.08,43.1979,43.0564,43.135,27526.0
2018-02-27 11:10:00,54.9,55.01,54.84,55.01,30256.0,43.1429,43.2293,43.0957,43.2293,30256.0
2018-02-27 11:15:00,55.01,55.01,54.84,54.87,43016.0,43.2293,43.2293,43.0957,43.1193,43016.0
2018-02-27 11:20:00,54.84,54.89,54.69,54.87,46736.0,43.0957,43.135,42.9778,43.1193,46736.0
2018-02-27 11:25:00,54.84,54.94,54.73,54.85,109562.0,43.0957,43.1743,43.0093,43.1036,109562.0
2018-02-27 11:30:00,54.84,54.99,54.78,54.85,36376.0,43.0957,43.2136,43.0486,43.1036,36376.0
2018-02-27 11:35:00,54.8,54.98,54.77,54.98,286104.0,43.0643,43.2057,43.0407,43.2057,286104.0
2018-02-27 11:40:00,55.0,55.02,54.9,54.92,57452.0,43.2214,43.2372,43.1429,43.1586,57452.0
2018-02-27 11:45:00,54.88,54.93,54.82,54.91,41828.0,43.1271,43.1664,43.08,43.1507,41828.0
2018-02-27 11:50:00,54.93,54.93,54.86,54.88,28196.0,43.1664,43.1664,43.1114,43.1271,28196.0
2018-02-27 11:55:00,54.88,54.89,54.66,54.66,48864.0,43.1271,43.135,42.9543,42.9543,48864.0
2018-02-27 12:00:00,54.63,54.63,54.55,54.61,39738.0,42.9307,42.9307,42.8678,42.915,39738.0
2018-02-27 12:05:00,54.61,54.74,54.52,54.52,28066.0,42.915,43.0171,42.8442,42.8442,28066.0
2018-02-27 12:10:00,54.52,54.6,54.45,54.52,38950.0,42.8442,42.9071,42.7892,42.8442,38950.0
2018-02-27 12:15:00,54.53,54.54,54.43,54.43,40338.0,42.8521,42.86,42.7735,42.7735,40338.0
2018-02-27 12:20:00,54.44,54.44,54.19,54.32,42328.0,42.7814,42.7814,42.5849,42.6871,42328.0
2018-02-27 12:25:00,54.32,54.51,54.3,54.51,13524.0,42.6871,42.8364,42.6714,42.8364,13524.0
2018-02-27 12:30:00,54.5,54.7,54.44,54.44,52478.0,42.8285,42.9857,42.7814,42.7814,52478.0
2018-02-27 12:35:00,54.45,54.49,54.31,54.4,36158.0,42.7892,42.8207,42.6792,42.7499,36158.0
2018-02-27 12:40:00,54.39,54.58,54.39,54.42,39226.0,42.7421,42.8914,42.7421,42.7657,39226.0
2018-02-27 12:45:00,54.42,54.67,54.4,54.66,53756.0,42.7657,42.9621,42.7499,42.9543,53756.0
2018-02-27 12:50:00,54.65,54.81,54.6,54.7,38966.0,42.9464,43.0721,42.9071,42.9857,38966.0
2018-02-27 12:55:00,54.68,54.87,54.67,54.85,31928.0,42.97,43.1193,42.9621,43.1036,31928.0
2018-02-27 13:00:00,54.83,55.08,54.77,55.08,170724.0,43.0879,43.2843,43.0407,43.2843,170724.0
2018-02-27 13:05:00,55.08,55.38,55.05,55.31,139722.0,43.2843,43.5201,43.2607,43.4651,139722.0
2018-02-27 13:10:00,55.34,55.35,55.16,55.29,59668.0,43.4886,43.4965,43.3472,43.4493,59668.0
2018-02-27 13:15:00,55.31,55.31,55.13,55.13,27452.0,43.4651,43.4651,43.3236,43.3236,27452.0
2018-02-27 13:20:00,55.15,55.27,55.1,55.13,29390.0,43.3393,43.4336,43.3,43.3236,29390.0
2018-02-27 13:25:00,55.1,55.33,55.07,55.31,61600.0,43.3,43.4808,43.2765,43.4651,61600.0
2018-02-27 13:30:00,55.29,55.3,55.16,55.17,13290.0,43.4493,43.4572,43.3472,43.355,13290.0
2018-02-27 13:35:00,55.17,55.18,55.05,55.05,64426.0,43.355,43.3629,43.2607,43.2607,64426.0
2018-02-27 13:40:00,55.05,55.1,54.91,54.99,47772.0,43.2607,43.3,43.1507,43.2136,47772.0
2018-02-27 13:45:00,54.99,55.04,54.91,54.91,201524.0,43.2136,43.2529,43.1507,43.1507,201524.0
2018-02-27 13:50:00,54.88,54.98,54.88,54.96,17820.0,43.1271,43.2057,43.1271,43.19,17820.0
2018-02-27 13:55:00,54.94,54.95,54.8,54.9,52030.0,43.1743,43.1822,43.0643,43.1429,52030.0
2018-02-27 14:00:00,54.88,54.97,54.84,54.92,19956.0,43.1271,43.1979,43.0957,43.1586,19956.0
2018-02-27 14:05:00,54.9,55.01,54.81,54.97,32622.0,43.1429,43.2293,43.0721,43.1979,32622.0
2018-02-27 14:10:00,54.95,55.16,54.93,55.1,25332.0,43.1822,43.3472,43.1664,43.3,25332.0
2018-02-27 14:15:00,55.07,55.19,55.05,55.18,20770.0,43.2765,43.3708,43.2607,43.3629,20770.0
2018-02-27 14:20:00,55.15,55.27,55.09,55.22,29794.0,43.3393,43.4336,43.2922,43.3943,29794.0
2018-02-27 14:25:00,55.2,55.31,55.2,55.21,32924.0,43.3786,43.4651,43.3786,43.3865,32924.0
2018-02-27 14:30:00,55.21,55.26,55.13,55.2,31136.0,43.3865,43.4258,43.3236,43.3786,31136.0
2018-02-27 14:35:00,55.18,55.28,55.17,55.22,24094.0,43.3629,43.4415,43.355,43.3943,24094.0
2018-02-27 14:40:00,55.22,55.23,55.17,55.19,56678.0,43.3943,43.4022,43.355,43.3708,56678.0
2018-02-27 14:45:00,55.17,55.17,55.09,55.12,18316.0,43.355,43.355,43.2922,43.3158,18316.0
2018-02-27 14:50:00,55.1,55.2,55.1,55.18,22318.0,43.3,43.3786,43.3,43.3629,22318.0
2018-02-27 14:55:00,55.18,55.27,55.13,55.17,29432.0,43.3629,43.4336,43.3236,43.355,29432.0
2018-02-27 15:00:00,55.15,55.18,55.08,55.15,52894.0,43.3393,43.3629,43.2843,43.3393,52894.0
2018-02-27 15:05:00,55.15,55.2,55.14,55.16,65322.0,43.3393,43.3786,43.3315,43.3472,65322.0
2018-02-27 15:10:00,55.17,55.17,55.1,55.12,35922.0,43.355,43.355,43.3,43.3158,35922.0
2018-02-27 15:15:00,55.12,55.19,55.12,55.17,21298.0,43.3158,43.3708,43.3158,43.355,21298.0
2018-02-27 15:20:00,55.18,55.23,55.1,55.13,39702.0,43.3629,43.4022,43.3,43.3236,39702.0
2018-02-27 15:25:00,55.14,55.27,55.13,55.27,49678.0,43.3315,43.4336,43.3236,43.4336,49678.0
2018-02-27 15:30:00,55.29,55.37,55.24,55.25,72478.0,43.4493,43.5122,43.4101,43.4179,72478.0
2018-02-27 15:35:00,55.26,55.26,55.13,55.21,62814.0,43.4258,43.4258,43.3236,43.3865,62814.0
2018-02-27 15:40:00,55.21,55.21,55.07,55.13,69928.0,43.3865,43.3865,43.2765,43.3236,69928.0
2018-02-27 15:45:00,55.14,55.28,55.11,55.27,111236.0,43.3315,43.4415,43.3079,43.4336,111236.0
2018-02-27 15:50:00,55.27,55.31,55.22,55.27,134702.0,43.4336,43.4651,43.3943,43.4336,134702.0
2018-02-27 15:55:00,55.26,55.26,55.03,55.05,279862.0,43.4258,43.4258,43.245,43.2607,279862.0
2018-02-28 09:30:00,55.17,55.3,55.09,55.1,36348.0,43.355,43.4572,43.2922,43.3,36348.0
2018-02-28 09:35:00,55.09,55.16,54.99,55.16,9890.0,43.2922,43.3472,43.2136,43.3472,9890.0
2018-02-28 09:40:00,55.13,55.13,54.93,55.05,73816.0,43.3236,43.3236,43.1664,43.2607,73816.0
2018-02-28 09:45:00,55.0,55.15,54.88,55.13,28070.0,43.2214,43.3393,43.1271,43.3236,28070.0
2018-02-28 09:50:00,55.12,55.21,55.08,55.17,18060.0,43.3158,43.3865,43.2843,43.355,18060.0
2018-02-28 09:55:00,55.13,55.18,55.04,55.08,33350.0,43.3236,43.3629,43.2529,43.2843,33350.0
2018-02-28 10:00:00,55.08,55.12,54.93,55.0,21914.0,43.2843,43.3158,43.1664,43.2214,21914.0
2018-02-28 10:05:00,55.01,55.07,54.89,54.89,9890.0,43.2293,43.2765,43.135,43.135,9890.0
2018-02-28 10:10:00,54.85,54.9,54.73,54.77,24310.0,43.1036,43.1429,43.0093,43.0407,24310.0
2018-02-28 10:15:00,54.78,54.85,54.68,54.68,15920.0,43.0486,43.1036,42.97,42.97,15920.0
2018-02-28 10:20:00,54.7,54.73,54.57,54.6,19846.0,42.9857,43.0093,42.8835,42.9071,19846.0
2018-02-28 10:25:00,54.6,54.7,54.52,54.7,18250.0,42.9071,42.9857,42.8442,42.9857,18250.0
2018-02-28 10:30:00,54.72,54.72,54.62,54.62,35350.0,43.0014,43.0014,42.9228,42.9228,35350.0
2018-02-28 10:35:00,54.6,54.63,54.56,54.63,15890.0,42.9071,42.9307,42.8757,42.9307,15890.0
2018-02-28 10:40:00,54.65,54.69,54.56,54.68,12400.0,42.9464,42.9778,42.8757,42.97,12400.0
2018-02-28 10:45:00,54.67,54.71,54.63,54.63,5626.0,42.9621,42.9936,42.9307,42.9307,5626.0
2018-02-28 10:50:00,54.6,54.61,54.44,54.45,13428.0,42.9071,42.915,42.7814,42.7892,13428.0
2018-02-28 10:55:00,54.46,54.47,54.38,54.43,15212.0,42.7971,42.805,42.7342,42.7735,15212.0
2018-02-28 11:00:00,54.39,54.52,54.39,54.41,12800.0,42.7421,42.8442,42.7421,42.7578,12800.0
2018-02-28 11:05:00,54.43,54.51,54.35,54.35,9498.0,42.7735,42.8364,42.7107,42.7107,9498.0
2018-02-28 11:10:00,54.37,54.56,54.37,54.56,7134.0,42.7264,42.8757,42.7264,42.8757,7134.0
2018-02-28 11:15:00,54.58,54.6,54.52,54.52,15600.0,42.8914,42.9071,42.8442,42.8442,15600.0
2018-02-28 11:20:00,54.55,54.65,54.5,54.6,13800.0,42.8678,42.9464,42.8285,42.9071,13800.0
2018-02-28 11:25:00,54.59,54.66,54.57,54.65,8410.0,42.8993,42.9543,42.8835,42.9464,8410.0
2018-02-28 11:30:00,54.65,54.65,54.54,54.56,16890.0,42.9464,42.9464,42.86,42.8757,16890.0
2018-02-28 11:35:00,54.57,54.7,54.57,54.7,11674.0,42.8835,42.9857,42.8835,42.9857,11674.0
2018-02-28 11:40:00,54.69,54.74,54.66,54.74,9798.0,42.9778,43.0171,42.9543,43.0171,9798.0
2018-02-28 11:45:00,54.73,54.83,54.71,54.83,16000.0,43.0093,43.0879,42.9936,43.0879,16000.0
2018-02-28 11:50:00,54.83,54.9,54.82,54.84,15800.0,43.0879,43.1429,43.08,43.0957,15800.0
2018-02-28 11:55:00,54.84,55.09,54.84,55.05,46890.0,43.0957,43.2922,43.0957,43.2607,46890.0
2018-02-28 12:00:00,55.05,55.05,54.85,54.91,122818.0,43.2607,43.2607,43.1036,43.1507,122818.0
2018-02-28 12:05:00,54.9,54.92,54.85,54.92,24390.0,43.1429,43.1586,43.1036,43.1586,24390.0
2018-02-28 12:10:00,54.92,54.98,54.9,54.94,51470.0,43.1586,43.2057,43.1429,43.1743,51470.0
2018-02-28 12:15:00,54.94,54.99,54.91,54.91,19210.0,43.1743,43.2136,43.1507,43.1507,19210.0
2018-02-28 12:20:00,54.92,54.97,54.9,54.95,18548.0,43.1586,43.1979,43.1429,43.1822,18548.0
2018-02-28 12:25:00,54.95,55.06,54.94,54.99,19232.0,43.1822,43.2686,43.1743,43.2136,19232.0
2018-02-28 12:30:00,55.0,55.07,54.98,55.01,32948.0,43.2214,43.2765,43.2057,43.2293,32948.0
2018-02-28 12:35:00,55.01,55.07,54.97,55.03,8204.0,43.2293,43.2765,43.1979,43.245,8204.0
2018-02-28 12:40:00,55.02,55.07,55.01,55.07,8168.0,43.2372,43.2765,43.2293,43.2765,8168.0
2018-02-28 12:45:00,55.07,55.12,55.01,55.12,14542.0,43.2765,43.3158,43.2293,43.3158,14542.0
2018-02-28 12:50:00,55.12,55.16,55.07,55.13,31560.0,43.3158,43.3472,43.2765,43.3236,31560.0
2018-02-28 12:55:00,55.13,55.14,55.05,55.14,30222.0,43.3236,43.3315,43.2607,43.3315,30222.0
2018-02-28 13:00:00,55.12,55.17,55.08,55.15,16002.0,43.3158,43.355,43.2843,43.3393,16002.0
2018-02-28 13:05:00,55.12,55.13,55.08,55.12,21864.0,43.3158,43.3236,43.2843,43.3158,21864.0
2018-02-28 13:10:00,55.12,55.14,54.99,54.99,35796.0,43.3158,43.3315,43.2136,43.2136,35796.0
2018-02-28 13:15:00,55.01,55.01,54.95,54.98,8964.0,43.2293,43.2293,43.1822,43.2057,8964.0
2018-02-28 13:20:00,54.98,55.01,54.92,55.01,8966.0,43.2057,43.2293,43.1586,43.2293,8966.0
2018-02-28 13:25:00,54.99,55.06,54.99,55.01,18902.0,43.2136,43.2686,43.2136,43.2293,18902.0
2018-02-28 13:30:00,55.03,55.05,55.0,55.04,22220.0,43.245,43.2607,43.2214,43.2529,22220.0
2018-02-28 13:35:00,55.05,55.06,54.99,55.02,8250.0,43.2607,43.2686,43.2136,43.2372,8250.0
2018-02-28 13:40:00,55.02,55.07,54.99,55.01,9220.0,43.2372,43.2765,43.2136,43.2293,9220.0
2018-02-28 13:45:00,55.01,55.01,54.89,54.89,11552.0,43.2293,43.2293,43.135,43.135,11552.0
2018-02-28 13:50:00,54.9,54.94,54.88,54.93,8210.0,43.1429,43.1743,43.1271,43.1664,8210.0
2018-02-28 13:55:00,54.92,54.98,54.9,54.98,8284.0,43.1586,43.2057,43.1429,43.2057,8284.0
2018-02-28 14:00:00,54.98,55.07,54.98,55.03,23316.0,43.2057,43.2765,43.2057,43.245,23316.0
2018-02-28 14:05:00,55.02,55.02,54.95,54.98,14784.0,43.2372,43.2372,43.1822,43.2057,14784.0
2018-02-28 14:10:00,54.99,55.05,54.98,54.99,14054.0,43.2136,43.2607,43.2057,43.2136,14054.0
2018-02-28 14:15:00,54.99,55.07,54.99,55.06,11604.0,43.2136,43.2765,43.2136,43.2686,11604.0
2018-02-28 14:20:00,55.07,55.09,55.01,55.09,14408.0,43.2765,43.2922,43.2293,43.2922,14408.0
2018-02-28 14:25:00,55.07,55.13,55.01,55.01,20920.0,43.2765,43.3236,43.2293,43.2293,20920.0
2018-02-28 14:30:00,55.01,55.01,54.98,55.0,27912.0,43.2293,43.2293,43.2057,43.2214,27912.0
2018-02-28 14:35:00,55.02,55.04,55.0,55.02,19488.0,43.2372,43.2529,43.2214,43.2372,19488.0
2018-02-28 14:40:00,55.02,55.04,54.99,55.02,19642.0,43.2372,43.2529,43.2136,43.2372,19642.0
2018-02-28 14:45:00,55.01,55.02,54.95,54.99,14266.0,43.2293,43.2372,43.1822,43.2136,14266.0
2018-02-28 14:50:00,54.99,54.99,54.85,54.89,25842.0,43.2136,43.2136,43.1036,43.135,25842.0
2018-02-28 14:55:00,54.88,54.92,54.85,54.89,25696.0,43.1271,43.1586,43.1036,43.135,25696.0
2018-02-28 15:00:00,54.88,54.9,54.84,54.88,28186.0,43.1271,43.1429,43.0957,43.1271,28186.0
2018-02-28 15:05:00,54.88,54.89,54.85,54.87,26836.0,43.1271,43.135,43.1036,43.1193,26836.0
2018-02-28 15:10:00,54.88,54.92,54.85,54.9,27604.0,43.1271,43.1586,43.1036,43.1429,27604.0
2018-02-28 15:15:00,54.89,54.92,54.71,54.72,22170.0,43.135,43.1586,42.9936,43.0014,22170.0
2018-02-28 15:20:00,54.7,54.71,54.6,54.63,19394.0,42.9857,42.9936,42.9071,42.9307,19394.0
2018-02-28 15:25:00,54.62,54.68,54.58,54.68,15246.0,42.9228,42.97,42.8914,42.97,15246.0
2018-02-28 15:30:00,54.65,54.7,54.63,54.66,28798.0,42.9464,42.9857,42.9307,42.9543,28798.0
2018-02-28 15:35:00,54.65,54.72,54.62,54.72,33538.0,42.9464,43.0014,42.9228,43.0014,33538.0
2018-02-28 15:40:00,54.71,54.72,54.65,54.72,34774.0,42.9936,43.0014,42.9464,43.0014,34774.0
2018-02-28 15:45:00,54.71,54.72,54.53,54.6,86160.0,42.9936,43.0014,42.8521,42.9071,86160.0
2018-02-28 15:50:00,54.6,54.65,54.58,54.6,104246.0,42.9071,42.9464,42.8914,42.9071,104246.0
2018-02-28 15:55:00,54.6,54.7,54.49,54.51,196984.0,42.9071,42.9857,42.8207,42.8364,196984.0
2018-03-01 09:30:00,54.54,54.63,54.32,54.63,38210.0,42.86,42.9307,42.6871,42.9307,38210.0
2018-03-01 09:35:00,54.65,54.77,54.57,54.76,12106.0,42.9464,43.0407,42.8835,43.0328,12106.0
2018-03-01 09:40:00,54.76,54.81,54.65,54.73,27812.0,43.0328,43.0721,42.9464,43.0093,27812.0
2018-03-01 09:45:00,54.74,54.94,54.72,54.79,31780.0,43.0171,43.1743,43.0014,43.0564,31780.0
2018-03-01 09:50:00,54.79,55.0,54.73,54.98,27048.0,43.0564,43.2214,43.0093,43.2057,27048.0
2018-03-01 09:55:00,54.96,55.06,54.82,54.87,39754.0,43.19,43.2686,43.08,43.1193,39754.0
2018-03-01 10:00:00,54.87,55.05,54.74,54.79,23962.0,43.1193,43.2607,43.0171,43.0564,23962.0
2018-03-01 10:05:00,54.82,54.85,54.69,54.84,17936.0,43.08,43.1036,42.9778,43.0957,17936.0
2018-03-01 10:10:00,54.85,54.9,54.78,54.8,91146.0,43.1036,43.1429,43.0486,43.0643,91146.0
2018-03-01 10:15:00,54.78,54.98,54.77,54.88,20976.0,43.0486,43.2057,43.0407,43.1271,20976.0
2018-03-01 10:20:00,54.87,54.92,54.74,54.92,31020.0,43.1193,43.1586,43.0171,43.1586,31020.0
2018-03-01 10:25:00,54.97,54.97,54.86,54.9,10796.0,43.1979,43.1979,43.1114,43.1429,10796.0
2018-03-01 10:30:00,54.9,55.0,54.89,54.95,43728.0,43.1429,43.2214,43.135,43.1822,43728.0
2018-03-01 10:35:00,54.95,55.02,54.94,54.98,41298.0,43.1822,43.2372,43.1743,43.2057,41298.0
2018-03-01 10:40:00,55.01,55.02,54.88,54.91,30232.0,43.2293,43.2372,43.1271,43.1507,30232.0
2018-03-01 10:45:00,54.92,54.97,54.8,54.81,145828.0,43.1586,43.1979,43.0643,43.0721,145828.0
2018-03-01 10:50:00,54.8,54.85,54.77,54.81,11462.0,43.0643,43.1036,43.0407,43.0721,11462.0
2018-03-01 10:55:00,54.8,54.8,54.66,54.7,20742.0,43.0643,43.0643,42.9543,42.9857,20742.0
2018-03-01 11:00:00,54.7,54.72,54.56,54.6,26720.0,42.9857,43.0014,42.8757,42.9071,26720.0
2018-03-01 11:05:00,54.6,54.75,54.58,54.75,24670.0,42.9071,43.025,42.8914,43.025,24670.0
2018-03-01 11:10:00,54.77,54.77,54.56,54.58,17308.0,43.0407,43.0407,42.8757,42.8914,17308.0
2018-03-01 11:15:00,54.6,54.63,54.53,54.61,19344.0,42.9071,42.9307,42.8521,42.915,19344.0
2018-03-01 11:20:00,54.61,54.62,54.51,54.52,14850.0,42.915,42.9228,42.8364,42.8442,14850.0
2018-03-01 11:25:00,54.54,54.6,54.49,54.55,18400.0,42.86,42.9071,42.8207,42.8678,18400.0
2018-03-01 11:30:00,54.55,54.59,54.43,54.43,24824.0,42.8678,42.8993,42.7735,42.7735,24824.0
2018-03-01 11:35:00,54.43,54.45,54.34,54.42,17560.0,42.7735,42.7892,42.7028,42.7657,17560.0
2018-03-01 11:40:00,54.44,54.46,54.37,54.41,9810.0,42.7814,42.7971,42.7264,42.7578,9810.0
2018-03-01 11:45:00,54.42,54.52,54.37,54.48,19292.0,42.7657,42.8442,42.7264,42.8128,19292.0
2018-03-01 11:50:00,54.49,54.5,54.43,54.46,16124.0,42.8207,42.8285,42.7735,42.7971,16124.0
2018-03-01 11:55:00,54.47,54.54,54.41,54.45,18244.0,42.805,42.86,42.7578,42.7892,18244.0
2018-03-01 12:00:00,54.45,54.52,54.29,54.3,20478.0,42.7892,42.8442,42.6635,42.6714,20478.0
2018-03-01 12:05:00,54.31,54.35,54.24,54.29,9026.0,42.6792,42.7107,42.6242,42.6635,9026.0
2018-03-01 12:10:00,54.3,54.32,54.24,54.3,14268.0,42.6714,42.6871,42.6242,42.6714,14268.0
2018-03-01 12:15:00,54.28,54.32,54.26,54.28,10290.0,42.6556,42.6871,42.6399,42.6556,10290.0
2018-03-01 12:20:00,54.3,54.31,54.23,54.27,6600.0,42.6714,42.6792,42.6163,42.6478,6600.0
2018-03-01 12:25:00,54.25,54.3,54.16,54.2,10546.0,42.6321,42.6714,42.5613,42.5928,10546.0
2018-03-01 12:30:00,54.2,54.23,54.09,54.23,20414.0,42.5928,42.6163,42.5063,42.6163,20414.0
2018-03-01 12:35:00,54.22,54.27,54.18,54.23,8058.0,42.6085,42.6478,42.5771,42.6163,8058.0
2018-03-01 12:40:00,54.19,54.19,54.12,54.15,11600.0,42.5849,42.5849,42.5299,42.5535,11600.0
2018-03-01 12:45:00,54.16,54.19,54.13,54.13,9508.0,42.5613,42.5849,42.5378,42.5378,9508.0
2018-03-01 12:50:00,54.13,54.2,54.09,54.1,24796.0,42.5378,42.5928,42.5063,42.5142,24796.0
2018-03-01 12:55:00,54.1,54.13,54.07,54.1,15450.0,42.5142,42.5378,42.4906,42.5142,15450.0
2018-03-01 13:00:00,54.08,54.09,53.88,53.92,27532.0,42.4985,42.5063,42.3413,42.3727,27532.0
2018-03-01 13:05:00,53.94,53.96,53.82,53.82,36220.0,42.3885,42.4042,42.2942,42.2942,36220.0
2018-03-01 13:10:00,53.82,53.91,53.79,53.91,21998.0,42.2942,42.3649,42.2706,42.3649,21998.0
2018-03-01 13:15:00,53.92,53.94,53.84,53.92,27230.0,42.3727,42.3885,42.3099,42.3727,27230.0
2018-03-01 13:20:00,53.92,53.97,53.85,53.85,24524.0,42.3727,42.412,42.3177,42.3177,24524.0
2018-03-01 13:25:00,53.86,53.91,53.83,53.83,9400.0,42.3256,42.3649,42.302,42.302,9400.0
2018-03-01 13:30:00,53.83,53.94,53.82,53.84,18348.0,42.302,42.3885,42.2942,42.3099,18348.0
2018-03-01 13:35:00,53.84,53.95,53.83,53.88,27092.0,42.3099,42.3963,42.302,42.3413,27092.0
2018-03-01 13:40:00,53.85,53.91,53.8,53.91,30836.0,42.3177,42.3649,42.2784,42.3649,30836.0
2018-03-01 13:45:00,53.91,53.92,53.85,53.9,22800.0,42.3649,42.3727,42.3177,42.357,22800.0
2018-03-01 13:50:00,53.9,53.97,53.89,53.93,19898.0,42.357,42.412,42.3492,42.3806,19898.0
2018-03-01 13:55:00,53.92,53.93,53.83,53.9,44010.0,42.3727,42.3806,42.302,42.357,44010.0
2018-03-01 14:00:00,53.9,53.95,53.76,53.81,33760.0,42.357,42.3963,42.247,42.2863,33760.0
2018-03-01 14:05:00,53.81,53.92,53.81,53.84,13690.0,42.2863,42.3727,42.2863,42.3099,13690.0
2018-03-01 14:10:00,53.85,53.94,53.79,53.8,19610.0,42.3177,42.3885,42.2706,42.2784,19610.0
2018-03-01 14:15:00,53.8,53.88,53.79,53.85,32134.0,42.2784,42.3413,42.2706,42.3177,32134.0
2018-03-01 14:20:00,53.85,53.92,53.82,53.83,32314.0,42.3177,42.3727,42.2942,42.302,32314.0
2018-03-01 14:25:00,53.83,53.92,53.8,53.91,21380.0,42.302,42.3727,42.2784,42.3649,21380.0
2018-03-01 14:30:00,53.92,53.93,53.83,53.85,45964.0,42.3727,42.3806,42.302,42.3177,45964.0
2018-03-01 14:35:00,53.85,53.85,53.75,53.75,22500.0,42.3177,42.3177,42.2391,42.2391,22500.0
2018-03-01 14:40:00,53.75,53.86,53.75,53.84,20050.0,42.2391,42.3256,42.2391,42.3099,20050.0
2018-03-01 14:45:00,53.82,53.88,53.77,53.79,18120.0,42.2942,42.3413,42.2549,42.2706,18120.0
2018-03-01 14:50:00,53.79,53.8,53.62,53.62,95722.0,42.2706,42.2784,42.137,42.137,95722.0
2018-03-01 14:55:00,53.62,53.66,53.6,53.65,150582.0,42.137,42.1684,42.1213,42.1606,150582.0
2018-03-01 15:00:00,53.65,53.68,53.62,53.64,59722.0,42.1606,42.1841,42.137,42.1527,59722.0
2018-03-01 15:05:00,53.65,53.73,53.61,53.71,78054.0,42.1606,42.2234,42.1291,42.2077,78054.0
2018-03-01 15:10:00,53.7,53.82,53.69,53.8,36374.0,42.1999,42.2942,42.192,42.2784,36374.0
2018-03-01 15:15:00,53.8,53.88,53.77,53.88,111104.0,42.2784,42.3413,42.2549,42.3413,111104.0
2018-03-01 15:20:00,53.9,53.91,53.81,53.85,38978.0,42.357,42.3649,42.2863,42.3177,38978.0
2018-03-01 15:25:00,53.84,53.93,53.83,53.88,23636.0,42.3099,42.3806,42.302,42.3413,23636.0
2018-03-01 15:30:00,53.89,53.93,53.82,53.85,56436.0,42.3492,42.3806,42.2942,42.3177,56436.0
2018-03-01 15:35:00,53.84,53.87,53.77,53.78,35172.0,42.3099,42.3334,42.2549,42.2627,35172.0
2018-03-01 15:40:00,53.77,53.77,53.69,53.76,109068.0,42.2549,42.2549,42.192,42.247,109068.0
2018-03-01 15:45:00,53.76,53.9,53.76,53.88,73282.0,42.247,42.357,42.247,42.3413,73282.0
2018-03-01 15:50:00,53.9,53.96,53.84,53.87,68688.0,42.357,42.4042,42.3099,42.3334,68688.0
2018-03-01 15:55:00,53.87,53.95,53.81,53.82,130950.0,42.3334,42.3963,42.2863,42.2942,130950.0
2018-03-02 09:30:00,53.79,54.22,53.75,54.2,35516.0,42.2706,42.6085,42.2391,42.5928,35516.0
2018-03-02 09:35:00,54.21,54.35,54.12,54.12,22480.0,42.6006,42.7107,42.5299,42.5299,22480.0
2018-03-02 09:40:00,54.12,54.18,54.01,54.01,18250.0,42.5299,42.5771,42.4435,42.4435,18250.0
2018-03-02 09:45:00,53.99,54.13,53.92,54.06,20182.0,42.4277,42.5378,42.3727,42.4828,20182.0
2018-03-02 09:50:00,54.05,54.05,53.88,53.88,20330.0,42.4749,42.4749,42.3413,42.3413,20330.0
2018-03-02 09:55:00,53.87,54.01,53.79,53.98,43540.0,42.3334,42.4435,42.2706,42.4199,43540.0
2018-03-02 10:00:00,53.96,54.13,53.96,54.02,12406.0,42.4042,42.5378,42.4042,42.4513,12406.0
2018-03-02 10:05:00,54.02,54.04,53.93,54.04,16846.0,42.4513,42.467,42.3806,42.467,16846.0
2018-03-02 10:10:00,54.06,54.07,53.77,53.86,28122.0,42.4828,42.4906,42.2549,42.3256,28122.0
2018-03-02 10:15:00,53.86,53.91,53.72,53.73,19678.0,42.3256,42.3649,42.2156,42.2234,19678.0
2018-03-02 10:20:00,53.72,53.73,53.56,53.65,76126.0,42.2156,42.2234,42.0898,42.1606,76126.0
2018-03-02 10:25:00,53.65,53.67,53.59,53.65,10196.0,42.1606,42.1763,42.1134,42.1606,10196.0
2018-03-02 10:30:00,53.67,53.74,53.66,53.74,11612.0,42.1763,42.2313,42.1684,42.2313,11612.0
2018-03-02 10:35:00,53.73,53.74,53.64,53.64,14752.0,42.2234,42.2313,42.1527,42.1527,14752.0
2018-03-02 10:40:00,53.64,53.71,53.62,53.67,21608.0,42.1527,42.2077,42.137,42.1763,21608.0
2018-03-02 10:45:00,53.68,53.68,53.58,53.59,11632.0,42.1841,42.1841,42.1056,42.1134,11632.0
2018-03-02 10:50:00,53.56,53.56,53.41,53.41,22582.0,42.0898,42.0898,41.972,41.972,22582.0
2018-03-02 10:55:00,53.41,53.42,53.28,53.29,28552.0,41.972,41.9798,41.8698,41.8777,28552.0
2018-03-02 11:00:00,53.31,53.43,53.31,53.39,18908.0,41.8934,41.9877,41.8934,41.9562,18908.0
2018-03-02 11:05:00,53.41,53.41,53.31,53.31,10402.0,41.972,41.972,41.8934,41.8934,10402.0
2018-03-02 11:10:00,53.31,53.31,53.21,53.24,15450.0,41.8934,41.8934,41.8148,41.8384,15450.0
2018-03-02 11:15:00,53.24,53.27,53.15,53.22,18486.0,41.8384,41.8619,41.7676,41.8226,18486.0
2018-03-02 11:20:00,53.21,53.25,53.14,53.16,15738.0,41.8148,41.8462,41.7598,41.7755,15738.0
2018-03-02 11:25:00,53.18,53.27,53.18,53.2,18326.0,41.7912,41.8619,41.7912,41.8069,18326.0
2018-03-02 11:30:00,53.22,53.24,53.18,53.19,24208.0,41.8226,41.8384,41.7912,41.7991,24208.0
2018-03-02 11:35:00,53.16,53.23,53.11,53.23,17800.0,41.7755,41.8305,41.7362,41.8305,17800.0
2018-03-02 11:40:00,53.23,53.35,53.23,53.33,29400.0,41.8305,41.9248,41.8305,41.9091,29400.0
2018-03-02 11:45:00,53.32,53.37,53.27,53.37,13670.0,41.9012,41.9405,41.8619,41.9405,13670.0
2018-03-02 11:50:00,53.38,53.4,53.32,53.37,11890.0,41.9484,41.9641,41.9012,41.9405,11890.0
2018-03-02 11:55:00,53.35,53.37,53.32,53.35,15270.0,41.9248,41.9405,41.9012,41.9248,15270.0
2018-03-02 12:00:00,53.34,53.37,53.29,53.3,18518.0,41.9169,41.9405,41.8777,41.8855,18518.0
2018-03-02 12:05:00,53.3,53.32,53.28,53.3,15060.0,41.8855,41.9012,41.8698,41.8855,15060.0
2018-03-02 12:10:00,53.3,53.32,53.26,53.27,19718.0,41.8855,41.9012,41.8541,41.8619,19718.0
2018-03-02 12:15:00,53.27,53.28,53.24,53.27,19776.0,41.8619,41.8698,41.8384,41.8619,19776.0
2018-03-02 12:20:00,53.28,53.29,53.24,53.29,10000.0,41.8698,41.8777,41.8384,41.8777,10000.0
2018-03-02 12:25:00,53.29,53.31,53.27,53.27,7398.0,41.8777,41.8934,41.8619,41.8619,7398.0
2018-03-02 12:30:00,53.3,53.3,53.22,53.24,13230.0,41.8855,41.8855,41.8226,41.8384,13230.0
2018-03-02 12:35:00,53.24,53.27,53.22,53.22,10414.0,41.8384,41.8619,41.8226,41.8226,10414.0
2018-03-02 12:40:00,53.21,53.27,53.21,53.24,13302.0,41.8148,41.8619,41.8148,41.8384,13302.0
2018-03-02 12:45:00,53.24,53.25,53.23,53.24,12200.0,41.8384,41.8462,41.8305,41.8384,12200.0
2018-03-02 12:50:00,53.24,53.32,53.23,53.32,14340.0,41.8384,41.9012,41.8305,41.9012,14340.0
2018-03-02 12:55:00,53.34,53.36,53.3,53.3,15352.0,41.9169,41.9327,41.8855,41.8855,15352.0
2018-03-02 13:00:00,53.27,53.28,53.22,53.24,9942.0,41.8619,41.8698,41.8226,41.8384,9942.0
2018-03-02 13:05:00,53.26,53.29,53.23,53.28,11800.0,41.8541,41.8777,41.8305,41.8698,11800.0
2018-03-02 13:10:00,53.27,53.29,53.23,53.24,7252.0,41.8619,41.8777,41.8305,41.8384,7252.0
2018-03-02 13:15:00,53.24,53.27,53.22,53.24,9896.0,41.8384,41.8619,41.8226,41.8384,9896.0
2018-03-02 13:20:00,53.23,53.24,53.16,53.18,8400.0,41.8305,41.8384,41.7755,41.7912,8400.0
2018-03-02 13:25:00,53.18,53.23,53.18,53.18,17022.0,41.7912,41.8305,41.7912,41.7912,17022.0
2018-03-02 13:30:00,53.18,53.2,53.15,53.17,10218.0,41.7912,41.8069,41.7676,41.7834,10218.0
2018-03-02 13:35:00,53.16,53.19,53.15,53.18,12162.0,41.7755,41.7991,41.7676,41.7912,12162.0
2018-03-02 13:40:00,53.19,53.21,53.15,53.19,5404.0,41.7991,41.8148,41.7676,41.7991,5404.0
2018-03-02 13:45:00,53.19,53.24,53.18,53.21,9660.0,41.7991,41.8384,41.7912,41.8148,9660.0
2018-03-02 13:50:00,53.21,53.22,53.13,53.13,12076.0,41.8148,41.8226,41.7519,41.7519,12076.0
2018-03-02 13:55:00,53.13,53.19,53.13,53.17,9810.0,41.7519,41.7991,41.7519,41.7834,9810.0
2018-03-02 14:00:00,53.18,53.19,53.13,53.13,11808.0,41.7912,41.7991,41.7519,41.7519,11808.0
2018-03-02 14:05:00,53.13,53.13,53.05,53.05,11310.0,41.7519,41.7519,41.6891,41.6891,11310.0
2018-03-02 14:10:00,53.04,53.1,53.04,53.06,17540.0,41.6812,41.7283,41.6812,41.6969,17540.0
2018-03-02 14:15:00,53.06,53.07,52.99,52.99,24284.0,41.6969,41.7048,41.6419,41.6419,24284.0
2018-03-02 14:20:00,52.95,53.01,52.92,52.99,10468.0,41.6105,41.6576,41.5869,41.6419,10468.0
2018-03-02 14:25:00,52.99,53.02,52.99,53.02,10318.0,41.6419,41.6655,41.6419,41.6655,10318.0
2018-03-02 14:30:00,53.03,53.09,53.02,53.07,18682.0,41.6733,41.7205,41.6655,41.7048,18682.0
2018-03-02 14:35:00,53.09,53.15,53.09,53.15,10956.0,41.7205,41.7676,41.7205,41.7676,10956.0
2018-03-02 14:40:00,53.16,53.22,53.16,53.21,18318.0,41.7755,41.8226,41.7755,41.8148,18318.0
2018-03-02 14:45:00,53.22,53.29,53.21,53.28,7512.0,41.8226,41.8777,41.8148,41.8698,7512.0
2018-03-02 14:50:00,53.28,53.31,53.23,53.23,10074.0,41.8698,41.8934,41.8305,41.8305,10074.0
2018-03-02 14:55:00,53.23,53.24,53.15,53.2,11456.0,41.8305,41.8384,41.7676,41.8069,11456.0
2018-03-02 15:00:00,53.2,53.23,53.15,53.2,11870.0,41.8069,41.8305,41.7676,41.8069,11870.0
2018-03-02 15:05:00,53.18,53.21,53.17,53.2,7720.0,41.7912,41.8148,41.7834,41.8069,7720.0
2018-03-02 15:10:00,53.2,53.21,53.15,53.19,11920.0,41.8069,41.8148,41.7676,41.7991,11920.0
2018-03-02 15:15:00,53.2,53.24,53.17,53.2,17468.0,41.8069,41.8384,41.7834,41.8069,17468.0
2018-03-02 15:20:00,53.21,53.26,53.21,53.24,9904.0,41.8148,41.8541,41.8148,41.8384,9904.0
2018-03-02 15:25:00,53.26,53.29,53.23,53.27,12100.0,41.8541,41.8777,41.8305,41.8619,12100.0
2018-03-02 15:30:00,53.27,53.34,53.27,53.32,17700.0,41.8619,41.9169,41.8619,41.9012,17700.0
2018-03-02 15:35:00,53.33,53.45,53.33,53.45,29378.0,41.9091,42.0034,41.9091,42.0034,29378.0
2018-03-02 15:40:00,53.45,53.49,53.43,53.48,23686.0,42.0034,42.0348,41.9877,42.027,23686.0
2018-03-02 15:45:00,53.5,53.52,53.42,53.49,64108.0,42.0427,42.0584,41.9798,42.0348,64108.0
2018-03-02 15:50:00,53.51,53.59,53.51,53.54,47324.0,42.0505,42.1134,42.0505,42.0741,47324.0
2018-03-02 15:55:00,53.52,53.59,53.48,53.53,155940.0,42.0584,42.1134,42.027,42.0663,155940.0
2018-03-05 09:30:00,53.57,53.57,53.32,53.48,31628.0,42.0977,42.0977,41.9012,42.027,31628.0
2018-03-05 09:35:00,53.49,53.71,53.49,53.51,21042.0,42.0348,42.2077,42.0348,42.0505,21042.0
2018-03-05 09:40:00,53.55,53.75,53.51,53.7,21000.0,42.082,42.2391,42.0505,42.1999,21000.0
2018-03-05 09:45:00,53.74,53.8,53.61,53.71,27462.0,42.2313,42.2784,42.1291,42.2077,27462.0
2018-03-05 09:50:00,53.72,53.95,53.72,53.88,17316.0,42.2156,42.3963,42.2156,42.3413,17316.0
2018-03-05 09:55:00,53.88,53.99,53.85,53.85,15854.0,42.3413,42.4277,42.3177,42.3177,15854.0
2018-03-05 10:00:00,53.88,53.96,53.87,53.94,8096.0,42.3413,42.4042,42.3334,42.3885,8096.0
2018-03-05 10:05:00,53.98,54.16,53.93,54.11,17406.0,42.4199,42.5613,42.3806,42.522,17406.0
2018-03-05 10:10:00,54.11,54.13,54.01,54.05,30528.0,42.522,42.5378,42.4435,42.4749,30528.0
2018-03-05 10:15:00,54.04,54.13,54.02,54.13,18358.0,42.467,42.5378,42.4513,42.5378,18358.0
2018-03-05 10:20:00,54.14,54.24,54.14,54.22,12392.0,42.5456,42.6242,42.5456,42.6085,12392.0
2018-03-05 10:25:00,54.23,54.32,54.2,54.29,14264.0,42.6163,42.6871,42.5928,42.6635,14264.0
2018-03-05 10:30:00,54.29,54.37,54.24,54.34,11464.0,42.6635,42.7264,42.6242,42.7028,11464.0
2018-03-05 10:35:00,54.37,54.38,54.29,54.37,14666.0,42.7264,42.7342,42.6635,42.7264,14666.0
2018-03-05 10:40:00,54.38,54.49,54.38,54.47,13402.0,42.7342,42.8207,42.7342,42.805,13402.0
2018-03-05 10:45:00,54.46,54.47,54.4,54.44,22656.0,42.7971,42.805,42.7499,42.7814,22656.0
2018-03-05 10:50:00,54.46,54.63,54.46,54.63,33656.0,42.7971,42.9307,42.7971,42.9307,33656.0
2018-03-05 10:55:00,54.63,54.65,54.56,54.6,22234.0,42.9307,42.9464,42.8757,42.9071,22234.0
2018-03-05 11:00:00,54.6,54.67,54.59,54.64,15220.0,42.9071,42.9621,42.8993,42.9385,15220.0
2018-03-05 11:05:00,54.64,54.76,54.63,54.7,49098.0,42.9385,43.0328,42.9307,42.9857,49098.0
2018-03-05 11:10:00,54.69,54.7,54.58,54.69,19644.0,42.9778,42.9857,42.8914,42.9778,19644.0
2018-03-05 11:15:00,54.67,54.68,54.56,54.56,37886.0,42.9621,42.97,42.8757,42.8757,37886.0
2018-03-05 11:20:00,54.58,54.79,54.58,54.79,95022.0,42.8914,43.0564,42.8914,43.0564,95022.0
2018-03-05 11:25:00,54.77,54.91,54.77,54.88,32428.0,43.0407,43.1507,43.0407,43.1271,32428.0
2018-03-05 11:30:00,54.87,54.88,54.82,54.87,59676.0,43.1193,43.1271,43.08,43.1193,59676.0
2018-03-05 11:35:00,54.87,54.9,54.83,54.9,8828.0,43.1193,43.1429,43.0879,43.1429,8828.0
2018-03-05 11:40:00,54.9,54.96,54.89,54.92,16628.0,43.1429,43.19,43.135,43.1586,16628.0
2018-03-05 11:45:00,54.92,54.92,54.84,54.85,11834.0,43.1586,43.1586,43.0957,43.1036,11834.0
2018-03-05 11:50:00,54.83,54.88,54.8,54.84,16894.0,43.0879,43.1271,43.0643,43.0957,16894.0
2018-03-05 11:55:00,54.83,54.88,54.78,54.84,17090.0,43.0879,43.1271,43.0486,43.0957,17090.0
2018-03-05 12:00:00,54.84,54.89,54.82,54.84,19094.0,43.0957,43.135,43.08,43.0957,19094.0
2018-03-05 12:05:00,54.85,54.88,54.77,54.84,18980.0,43.1036,43.1271,43.0407,43.0957,18980.0
2018-03-05 12:10:00,54.84,54.88,54.82,54.87,16160.0,43.0957,43.1271,43.08,43.1193,16160.0
2018-03-05 12:15:00,54.86,54.94,54.85,54.93,24172.0,43.1114,43.1743,43.1036,43.1664,24172.0
2018-03-05 12:20:00,54.91,54.97,54.87,54.87,19460.0,43.1507,43.1979,43.1193,43.1193,19460.0
2018-03-05 12:25:00,54.88,54.95,54.87,54.95,14078.0,43.1271,43.1822,43.1193,43.1822,14078.0
2018-03-05 12:30:00,54.96,54.96,54.81,54.84,28218.0,43.19,43.19,43.0721,43.0957,28218.0
2018-03-05 12:35:00,54.86,54.93,54.85,54.92,11500.0,43.1114,43.1664,43.1036,43.1586,11500.0
2018-03-05 12:40:00,54.94,54.99,54.94,54.96,15312.0,43.1743,43.2136,43.1743,43.19,15312.0
2018-03-05 12:45:00,54.99,55.02,54.96,54.96,14052.0,43.2136,43.2372,43.19,43.19,14052.0
2018-03-05 12:50:00,54.98,55.02,54.97,55.02,14800.0,43.2057,43.2372,43.1979,43.2372,14800.0
2018-03-05 12:55:00,55.02,55.06,54.98,54.99,12790.0,43.2372,43.2686,43.2057,43.2136,12790.0
2018-03-05 13:00:00,54.99,55.05,54.98,55.05,10200.0,43.2136,43.2607,43.2057,43.2607,10200.0
2018-03-05 13:05:00,55.04,55.06,55.01,55.02,8226.0,43.2529,43.2686,43.2293,43.2372,8226.0
2018-03-05 13:10:00,55.05,55.11,55.04,55.09,12900.0,43.2607,43.3079,43.2529,43.2922,12900.0
2018-03-05 13:15:00,55.1,55.12,55.05,55.05,24460.0,43.3,43.3158,43.2607,43.2607,24460.0
2018-03-05 13:20:00,55.06,55.09,55.01,55.08,17602.0,43.2686,43.2922,43.2293,43.2843,17602.0
2018-03-05 13:25:00,55.1,55.13,55.08,55.1,14242.0,43.3,43.3236,43.2843,43.3,14242.0
2018-03-05 13:30:00,55.11,55.12,55.04,55.06,21602.0,43.3079,43.3158,43.2529,43.2686,21602.0
2018-03-05 13:35:00,55.07,55.1,55.06,55.09,19584.0,43.2765,43.3,43.2686,43.2922,19584.0
2018-03-05 13:40:00,55.1,55.13,55.1,55.1,15200.0,43.3,43.3236,43.3,43.3,15200.0
2018-03-05 13:45:00,55.09,55.11,55.04,55.07,17596.0,43.2922,43.3079,43.2529,43.2765,17596.0
2018-03-05 13:50:00,55.06,55.11,55.04,55.1,31048.0,43.2686,43.3079,43.2529,43.3,31048.0
2018-03-05 13:55:00,55.12,55.16,55.08,55.13,39042.0,43.3158,43.3472,43.2843,43.3236,39042.0
2018-03-05 14:00:00,55.13,55.15,55.05,55.06,28508.0,43.3236,43.3393,43.2607,43.2686,28508.0
2018-03-05 14:05:00,55.07,55.09,55.03,55.06,29906.0,43.2765,43.2922,43.245,43.2686,29906.0
2018-03-05 14:10:00,55.06,55.1,55.04,55.1,19952.0,43.2686,43.3,43.2529,43.3,19952.0
2018-03-05 14:15:00,55.11,55.22,55.11,55.13,31030.0,43.3079,43.3943,43.3079,43.3236,31030.0
2018-03-05 14:20:00,55.13,55.16,55.1,55.16,47136.0,43.3236,43.3472,43.3,43.3472,47136.0
2018-03-05 14:25:00,55.16,55.19,55.14,55.19,45492.0,43.3472,43.3708,43.3315,43.3708,45492.0
2018-03-05 14:30:00,55.19,55.25,55.19,55.24,33222.0,43.3708,43.4179,43.3708,43.4101,33222.0
2018-03-05 14:35:00,55.26,55.32,55.24,55.31,37928.0,43.4258,43.4729,43.4101,43.4651,37928.0
2018-03-05 14:40:00,55.3,55.35,55.25,55.35,50946.0,43.4572,43.4965,43.4179,43.4965,50946.0
2018-03-05 14:45:00,55.35,55.42,55.35,55.39,31518.0,43.4965,43.5515,43.4965,43.5279,31518.0
2018-03-05 14:50:00,55.4,55.46,55.38,55.46,21398.0,43.5358,43.5829,43.5201,43.5829,21398.0
2018-03-05 14:55:00,55.46,55.49,55.44,55.48,33482.0,43.5829,43.6065,43.5672,43.5987,33482.0
2018-03-05 15:00:00,55.48,55.57,55.48,55.5,37948.0,43.5987,43.6694,43.5987,43.6144,37948.0
2018-03-05 15:05:00,55.51,55.54,55.38,55.38,28704.0,43.6222,43.6458,43.5201,43.5201,28704.0
2018-03-05 15:10:00,55.39,55.41,55.34,55.36,24644.0,43.5279,43.5436,43.4886,43.5044,24644.0
2018-03-05 15:15:00,55.36,55.39,55.35,55.38,24142.0,43.5044,43.5279,43.4965,43.5201,24142.0
2018-03-05 15:20:00,55.4,55.46,55.39,55.42,31050.0,43.5358,43.5829,43.5279,43.5515,31050.0
2018-03-05 15:25:00,55.42,55.42,55.3,55.31,35890.0,43.5515,43.5515,43.4572,43.4651,35890.0
2018-03-05 15:30:00,55.31,55.35,55.27,55.32,47988.0,43.4651,43.4965,43.4336,43.4729,47988.0
2018-03-05 15:35:00,55.31,55.4,55.29,55.38,48764.0,43.4651,43.5358,43.4493,43.5201,48764.0
2018-03-05 15:40:00,55.38,55.47,55.33,55.44,35634.0,43.5201,43.5908,43.4808,43.5672,35634.0
2018-03-05 15:45:00,55.44,55.52,55.44,55.49,73420.0,43.5672,43.6301,43.5672,43.6065,73420.0
2018-03-05 15:50:00,55.47,55.49,55.44,55.48,79200.0,43.5908,43.6065,43.5672,43.5987,79200.0
2018-03-05 15:55:00,55.48,55.49,55.36,55.36,166212.0,43.5987,43.6065,43.5044,43.5044,166212.0
2018-03-06 09:30:00,55.34,55.93,54.96,55.04,64972.0,43.4886,43.9523,43.19,43.2529,64972.0
2018-03-06 09:35:00,55.02,55.02,54.79,54.94,13070.0,43.2372,43.2372,43.0564,43.1743,13070.0
2018-03-06 09:40:00,54.82,54.9,54.71,54.84,8110.0,43.08,43.1429,42.9936,43.0957,8110.0
2018-03-06 09:45:00,54.86,54.91,54.79,54.79,11506.0,43.1114,43.1507,43.0564,43.0564,11506.0
2018-03-06 09:50:00,54.8,54.87,54.68,54.71,73700.0,43.0643,43.1193,42.97,42.9936,73700.0
2018-03-06 09:55:00,54.72,54.85,54.72,54.82,23456.0,43.0014,43.1036,43.0014,43.08,23456.0
2018-03-06 10:00:00,54.79,54.8,54.62,54.62,31384.0,43.0564,43.0643,42.9228,42.9228,31384.0
2018-03-06 10:05:00,54.62,54.67,54.54,54.54,20800.0,42.9228,42.9621,42.86,42.86,20800.0
2018-03-06 10:10:00,54.55,54.59,54.49,54.54,15932.0,42.8678,42.8993,42.8207,42.86,15932.0
2018-03-06 10:15:00,54.55,54.65,54.51,54.65,12120.0,42.8678,42.9464,42.8364,42.9464,12120.0
2018-03-06 10:20:00,54.66,54.66,54.52,54.52,11974.0,42.9543,42.9543,42.8442,42.8442,11974.0
2018-03-06 10:25:00,54.58,54.74,54.58,54.66,11800.0,42.8914,43.0171,42.8914,42.9543,11800.0
2018-03-06 10:30:00,54.68,54.72,54.65,54.71,5600.0,42.97,43.0014,42.9464,42.9936,5600.0
2018-03-06 10:35:00,54.72,54.8,54.69,54.8,26376.0,43.0014,43.0643,42.9778,43.0643,26376.0
2018-03-06 10:40:00,54.82,54.85,54.72,54.72,32000.0,43.08,43.1036,43.0014,43.0014,32000.0
2018-03-06 10:45:00,54.74,54.88,54.72,54.87,12332.0,43.0171,43.1271,43.0014,43.1193,12332.0
2018-03-06 10:50:00,54.83,54.96,54.7,54.74,101268.0,43.0879,43.19,42.9857,43.0171,101268.0
2018-03-06 10:55:00,54.74,54.77,54.64,54.74,15710.0,43.0171,43.0407,42.9385,43.0171,15710.0
2018-03-06 11:00:00,54.75,54.82,54.68,54.8,70840.0,43.025,43.08,42.97,43.0643,70840.0
2018-03-06 11:05:00,54.8,54.83,54.69,54.83,15400.0,43.0643,43.0879,42.9778,43.0879,15400.0
2018-03-06 11:10:00,54.81,54.88,54.73,54.82,75600.0,43.0721,43.1271,43.0093,43.08,75600.0
2018-03-06 11:15:00,54.85,54.88,54.82,54.85,14766.0,43.1036,43.1271,43.08,43.1036,14766.0
2018-03-06 11:20:00,54.85,54.88,54.75,54.75,13822.0,43.1036,43.1271,43.025,43.025,13822.0
2018-03-06 11:25:00,54.75,54.84,54.68,54.76,97156.0,43.025,43.0957,42.97,43.0328,97156.0
2018-03-06 11:30:00,54.75,54.94,54.75,54.88,14600.0,43.025,43.1743,43.025,43.1271,14600.0
2018-03-06 11:35:00,54.88,54.88,54.74,54.82,32978.0,43.1271,43.1271,43.0171,43.08,32978.0
2018-03-06 11:40:00,54.79,54.93,54.72,54.93,14200.0,43.0564,43.1664,43.0014,43.1664,14200.0
2018-03-06 11:45:00,54.93,54.95,54.9,54.9,9148.0,43.1664,43.1822,43.1429,43.1429,9148.0
2018-03-06 11:50:00,54.91,54.95,54.88,54.91,6924.0,43.1507,43.1822,43.1271,43.1507,6924.0
2018-03-06 11:55:00,54.91,54.95,54.88,54.93,8200.0,43.1507,43.1822,43.1271,43.1664,8200.0
2018-03-06 12:00:00,54.95,54.95,54.89,54.91,8730.0,43.1822,43.1822,43.135,43.1507,8730.0
2018-03-06 12:05:00,54.93,54.93,54.85,54.87,13600.0,43.1664,43.1664,43.1036,43.1193,13600.0
2018-03-06 12:10:00,54.87,54.89,54.77,54.79,12820.0,43.1193,43.135,43.0407,43.0564,12820.0
2018-03-06 12:15:00,54.8,54.8,54.74,54.75,11350.0,43.0643,43.0643,43.0171,43.025,11350.0
2018-03-06 12:20:00,54.75,54.77,54.71,54.73,23214.0,43.025,43.0407,42.9936,43.0093,23214.0
2018-03-06 12:25:00,54.73,54.77,54.72,54.75,23876.0,43.0093,43.0407,43.0014,43.025,23876.0
2018-03-06 12:30:00,54.74,54.77,54.71,54.74,11844.0,43.0171,43.0407,42.9936,43.0171,11844.0
2018-03-06 12:35:00,54.76,54.79,54.72,54.77,6128.0,43.0328,43.0564,43.0014,43.0407,6128.0
2018-03-06 12:40:00,54.75,54.79,54.71,54.77,7570.0,43.025,43.0564,42.9936,43.0407,7570.0
2018-03-06 12:45:00,54.76,54.79,54.7,54.74,12400.0,43.0328,43.0564,42.9857,43.0171,12400.0
2018-03-06 12:50:00,54.72,54.79,54.72,54.75,19200.0,43.0014,43.0564,43.0014,43.025,19200.0
2018-03-06 12:55:00,54.74,54.91,54.74,54.91,12000.0,43.0171,43.1507,43.0171,43.1507,12000.0
2018-03-06 13:00:00,54.88,54.91,54.81,54.81,10000.0,43.1271,43.1507,43.0721,43.0721,10000.0
2018-03-06 13:05:00,54.8,54.88,54.8,54.82,10000.0,43.0643,43.1271,43.0643,43.08,10000.0
2018-03-06 13:10:00,54.83,54.85,54.74,54.75,14926.0,43.0879,43.1036,43.0171,43.025,14926.0
2018-03-06 13:15:00,54.76,54.79,54.76,54.77,6700.0,43.0328,43.0564,43.0328,43.0407,6700.0
2018-03-06 13:20:00,54.77,54.83,54.77,54.83,4890.0,43.0407,43.0879,43.0407,43.0879,4890.0
2018-03-06 13:25:00,54.82,54.9,54.81,54.87,6302.0,43.08,43.1429,43.0721,43.1193,6302.0
2018-03-06 13:30:00,54.87,54.88,54.83,54.87,16374.0,43.1193,43.1271,43.0879,43.1193,16374.0
2018-03-06 13:35:00,54.87,54.91,54.87,54.88,5898.0,43.1193,43.1507,43.1193,43.1271,5898.0
2018-03-06 13:40:00,54.88,54.9,54.83,54.88,6888.0,43.1271,43.1429,43.0879,43.1271,6888.0
2018-03-06 13:45:00,54.87,54.87,54.79,54.82,11890.0,43.1193,43.1193,43.0564,43.08,11890.0
2018-03-06 13:50:00,54.83,54.85,54.8,54.8,12200.0,43.0879,43.1036,43.0643,43.0643,12200.0
2018-03-06 13:55:00,54.8,54.83,54.76,54.82,22050.0,43.0643,43.0879,43.0328,43.08,22050.0
2018-03-06 14:00:00,54.81,54.85,54.8,54.82,14536.0,43.0721,43.1036,43.0643,43.08,14536.0
2018-03-06 14:05:00,54.82,54.87,54.8,54.87,12662.0,43.08,43.1193,43.0643,43.1193,12662.0
2018-03-06 14:10:00,54.88,54.88,54.81,54.87,18464.0,43.1271,43.1271,43.0721,43.1193,18464.0
2018-03-06 14:15:00,54.85,54.85,54.8,54.83,17558.0,43.1036,43.1036,43.0643,43.0879,17558.0
2018-03-06 14:20:00,54.84,54.92,54.83,54.92,14776.0,43.0957,43.1586,43.0879,43.1586,14776.0
2018-03-06 14:25:00,54.92,54.93,54.82,54.83,27436.0,43.1586,43.1664,43.08,43.0879,27436.0
2018-03-06 14:30:00,54.84,54.9,54.84,54.9,13722.0,43.0957,43.1429,43.0957,43.1429,13722.0
2018-03-06 14:35:00,54.88,54.95,54.88,54.94,11802.0,43.1271,43.1822,43.1271,43.1743,11802.0
2018-03-06 14:40:00,54.96,54.98,54.95,54.96,28206.0,43.19,43.2057,43.1822,43.19,28206.0
2018-03-06 14:45:00,54.96,54.96,54.9,54.96,12000.0,43.19,43.19,43.1429,43.19,12000.0
2018-03-06 14:50:00,54.94,54.98,54.92,54.95,16252.0,43.1743,43.2057,43.1586,43.1822,16252.0
2018-03-06 14:55:00,54.95,54.97,54.91,54.93,83748.0,43.1822,43.1979,43.1507,43.1664,83748.0
2018-03-06 15:00:00,54.92,54.94,54.85,54.9,20304.0,43.1586,43.1743,43.1036,43.1429,20304.0
2018-03-06 15:05:00,54.9,54.95,54.89,54.93,14644.0,43.1429,43.1822,43.135,43.1664,14644.0
2018-03-06 15:10:00,54.92,54.96,54.91,54.91,23368.0,43.1586,43.19,43.1507,43.1507,23368.0
2018-03-06 15:15:00,54.91,54.93,54.79,54.81,93328.0,43.1507,43.1664,43.0564,43.0721,93328.0
2018-03-06 15:20:00,54.82,54.82,54.76,54.76,20698.0,43.08,43.08,43.0328,43.0328,20698.0
2018-03-06 15:25:00,54.76,54.78,54.72,54.77,22164.0,43.0328,43.0486,43.0014,43.0407,22164.0
2018-03-06 15:30:00,54.77,54.81,54.77,54.8,21556.0,43.0407,43.0721,43.0407,43.0643,21556.0
2018-03-06 15:35:00,54.8,54.81,54.76,54.77,23672.0,43.0643,43.0721,43.0328,43.0407,23672.0
2018-03-06 15:40:00,54.77,54.79,54.74,54.77,50424.0,43.0407,43.0564,43.0171,43.0407,50424.0
2018-03-06 15:45:00,54.77,54.79,54.67,54.7,62524.0,43.0407,43.0564,42.9621,42.9857,62524.0
2018-03-06 15:50:00,54.71,54.73,54.6,54.6,72734.0,42.9936,43.0093,42.9071,42.9071,72734.0
2018-03-06 15:55:00,54.61,54.7,54.58,54.68,162822.0,42.915,42.9857,42.8914,42.97,162822.0
2018-03-07 09:30:00,54.51,54.87,54.5,54.87,52372.0,42.8364,43.1193,42.8285,43.1193,52372.0
2018-03-07 09:35:00,54.76,54.76,54.29,54.54,18954.0,43.0328,43.0328,42.6635,42.86,18954.0
2018-03-07 09:40:00,54.58,54.8,54.52,54.54,12200.0,42.8914,43.0643,42.8442,42.86,12200.0
2018-03-07 09:45:00,54.5,54.54,54.33,54.4,19482.0,42.8285,42.86,42.6949,42.7499,19482.0
2018-03-07 09:50:00,54.41,54.49,54.33,54.39,8600.0,42.7578,42.8207,42.6949,42.7421,8600.0
2018-03-07 09:55:00,54.38,54.47,54.34,54.38,14934.0,42.7342,42.805,42.7028,42.7342,14934.0
2018-03-07 10:00:00,54.35,54.41,54.18,54.24,55760.0,42.7107,42.7578,42.5771,42.6242,55760.0
2018-03-07 10:05:00,54.24,54.44,54.23,54.23,7868.0,42.6242,42.7814,42.6163,42.6163,7868.0
2018-03-07 10:10:00,54.21,54.4,54.17,54.33,9184.0,42.6006,42.7499,42.5692,42.6949,9184.0
2018-03-07 10:15:00,54.37,54.37,54.19,54.19,17152.0,42.7264,42.7264,42.5849,42.5849,17152.0
2018-03-07 10:20:00,54.18,54.35,54.13,54.2,66274.0,42.5771,42.7107,42.5378,42.5928,66274.0
2018-03-07 10:25:00,54.21,54.3,54.19,54.24,19432.0,42.6006,42.6714,42.5849,42.6242,19432.0
2018-03-07 10:30:00,54.22,54.32,54.19,54.22,17490.0,42.6085,42.6871,42.5849,42.6085,17490.0
2018-03-07 10:35:00,54.24,54.26,54.08,54.08,14166.0,42.6242,42.6399,42.4985,42.4985,14166.0
2018-03-07 10:40:00,54.1,54.21,54.04,54.13,19802.0,42.5142,42.6006,42.467,42.5378,19802.0
2018-03-07 10:45:00,54.1,54.19,54.1,54.12,7000.0,42.5142,42.5849,42.5142,42.5299,7000.0
2018-03-07 10:50:00,54.09,54.09,54.02,54.07,29982.0,42.5063,42.5063,42.4513,42.4906,29982.0
2018-03-07 10:55:00,54.13,54.21,54.13,54.16,11754.0,42.5378,42.6006,42.5378,42.5613,11754.0
2018-03-07 11:00:00,54.18,54.22,54.13,54.13,4006.0,42.5771,42.6085,42.5378,42.5378,4006.0
2018-03-07 11:05:00,54.16,54.21,54.13,54.19,8344.0,42.5613,42.6006,42.5378,42.5849,8344.0
2018-03-07 11:10:00,54.21,54.27,54.2,54.24,5800.0,42.6006,42.6478,42.5928,42.6242,5800.0
2018-03-07 11:15:00,54.24,54.35,54.24,54.3,12870.0,42.6242,42.7107,42.6242,42.6714,12870.0
2018-03-07 11:20:00,54.31,54.37,54.29,54.37,12932.0,42.6792,42.7264,42.6635,42.7264,12932.0
2018-03-07 11:25:00,54.36,54.4,54.34,54.38,9100.0,42.7185,42.7499,42.7028,42.7342,9100.0
2018-03-07 11:30:00,54.38,54.4,54.3,54.37,8736.0,42.7342,42.7499,42.6714,42.7264,8736.0
2018-03-07 11:35:00,54.35,54.37,54.3,54.33,9480.0,42.7107,42.7264,42.6714,42.6949,9480.0
2018-03-07 11:40:00,54.34,54.38,54.33,54.35,7480.0,42.7028,42.7342,42.6949,42.7107,7480.0
2018-03-07 11:45:00,54.35,54.38,54.31,54.35,20500.0,42.7107,42.7342,42.6792,42.7107,20500.0
2018-03-07 11:50:00,54.38,54.43,54.35,54.38,9200.0,42.7342,42.7735,42.7107,42.7342,9200.0
2018-03-07 11:55:00,54.39,54.46,54.38,54.46,2420.0,42.7421,42.7971,42.7342,42.7971,2420.0
2018-03-07 12:00:00,54.46,54.46,54.37,54.45,13500.0,42.7971,42.7971,42.7264,42.7892,13500.0
2018-03-07 12:05:00,54.47,54.49,54.34,54.35,20960.0,42.805,42.8207,42.7028,42.7107,20960.0
2018-03-07 12:10:00,54.35,54.38,54.33,54.35,13200.0,42.7107,42.7342,42.6949,42.7107,13200.0
2018-03-07 12:15:00,54.32,54.33,54.27,54.33,5662.0,42.6871,42.6949,42.6478,42.6949,5662.0
2018-03-07 12:20:00,54.31,54.31,54.2,54.21,7518.0,42.6792,42.6792,42.5928,42.6006,7518.0
2018-03-07 12:25:00,54.23,54.27,54.23,54.24,4900.0,42.6163,42.6478,42.6163,42.6242,4900.0
2018-03-07 12:30:00,54.25,54.27,54.21,54.27,10200.0,42.6321,42.6478,42.6006,42.6478,10200.0
2018-03-07 12:35:00,54.27,54.3,54.2,54.24,16268.0,42.6478,42.6714,42.5928,42.6242,16268.0
2018-03-07 12:40:00,54.23,54.25,54.18,54.21,11134.0,42.6163,42.6321,42.5771,42.6006,11134.0
2018-03-07 12:45:00,54.22,54.25,54.19,54.19,9770.0,42.6085,42.6321,42.5849,42.5849,9770.0
2018-03-07 12:50:00,54.2,54.2,54.11,54.11,14892.0,42.5928,42.5928,42.522,42.522,14892.0
2018-03-07 12:55:00,54.13,54.13,54.09,54.09,10208.0,42.5378,42.5378,42.5063,42.5063,10208.0
2018-03-07 13:00:00,54.07,54.11,54.02,54.07,22126.0,42.4906,42.522,42.4513,42.4906,22126.0
2018-03-07 13:05:00,54.06,54.08,54.03,54.05,10000.0,42.4828,42.4985,42.4592,42.4749,10000.0
2018-03-07 13:10:00,54.04,54.07,53.99,54.01,34708.0,42.467,42.4906,42.4277,42.4435,34708.0
2018-03-07 13:15:00,53.99,54.05,53.96,54.05,9606.0,42.4277,42.4749,42.4042,42.4749,9606.0
2018-03-07 13:20:00,54.02,54.06,53.99,54.06,9628.0,42.4513,42.4828,42.4277,42.4828,9628.0
2018-03-07 13:25:00,54.07,54.1,54.06,54.09,9370.0,42.4906,42.5142,42.4828,42.5063,9370.0
2018-03-07 13:30:00,54.11,54.14,54.02,54.02,13240.0,42.522,42.5456,42.4513,42.4513,13240.0
2018-03-07 13:35:00,54.01,54.05,53.99,54.02,7556.0,42.4435,42.4749,42.4277,42.4513,7556.0
2018-03-07 13:40:00,54.02,54.06,54.01,54.06,12856.0,42.4513,42.4828,42.4435,42.4828,12856.0
2018-03-07 13:45:00,54.08,54.09,54.04,54.09,10200.0,42.4985,42.5063,42.467,42.5063,10200.0
2018-03-07 13:50:00,54.07,54.07,54.02,54.07,12208.0,42.4906,42.4906,42.4513,42.4906,12208.0
2018-03-07 13:55:00,54.05,54.06,53.89,53.92,31202.0,42.4749,42.4828,42.3492,42.3727,31202.0
2018-03-07 14:00:00,53.94,54.01,53.92,53.95,13116.0,42.3885,42.4435,42.3727,42.3963,13116.0
2018-03-07 14:05:00,53.95,53.99,53.94,53.95,13534.0,42.3963,42.4277,42.3885,42.3963,13534.0
2018-03-07 14:10:00,53.97,54.05,53.96,54.05,16398.0,42.412,42.4749,42.4042,42.4749,16398.0
2018-03-07 14:15:00,54.04,54.07,53.98,54.03,10732.0,42.467,42.4906,42.4199,42.4592,10732.0
2018-03-07 14:20:00,54.03,54.05,54.01,54.02,8280.0,42.4592,42.4749,42.4435,42.4513,8280.0
2018-03-07 14:25:00,54.03,54.1,54.03,54.03,9930.0,42.4592,42.5142,42.4592,42.4592,9930.0
2018-03-07 14:30:00,54.04,54.11,54.04,54.1,9840.0,42.467,42.522,42.467,42.5142,9840.0
2018-03-07 14:35:00,54.1,54.17,54.1,54.13,9306.0,42.5142,42.5692,42.5142,42.5378,9306.0
2018-03-07 14:40:00,54.13,54.18,54.13,54.18,9150.0,42.5378,42.5771,42.5378,42.5771,9150.0
2018-03-07 14:45:00,54.17,54.24,54.16,54.24,19408.0,42.5692,42.6242,42.5613,42.6242,19408.0
2018-03-07 14:50:00,54.26,54.27,54.2,54.26,28558.0,42.6399,42.6478,42.5928,42.6399,28558.0
2018-03-07 14:55:00,54.26,54.26,54.23,54.26,16482.0,42.6399,42.6399,42.6163,42.6399,16482.0
2018-03-07 15:00:00,54.25,54.27,54.24,54.24,55258.0,42.6321,42.6478,42.6242,42.6242,55258.0
2018-03-07 15:05:00,54.24,54.33,54.24,54.3,16606.0,42.6242,42.6949,42.6242,42.6714,16606.0
2018-03-07 15:10:00,54.31,54.32,54.27,54.27,16110.0,42.6792,42.6871,42.6478,42.6478,16110.0
2018-03-07 15:15:00,54.27,54.29,54.24,54.24,17098.0,42.6478,42.6635,42.6242,42.6242,17098.0
2018-03-07 15:20:00,54.24,54.24,54.18,54.21,68496.0,42.6242,42.6242,42.5771,42.6006,68496.0
2018-03-07 15:25:00,54.2,54.25,54.2,54.24,23268.0,42.5928,42.6321,42.5928,42.6242,23268.0
2018-03-07 15:30:00,54.24,54.3,54.23,54.29,23462.0,42.6242,42.6714,42.6163,42.6635,23462.0
2018-03-07 15:35:00,54.29,54.36,54.27,54.36,23466.0,42.6635,42.7185,42.6478,42.7185,23466.0
2018-03-07 15:40:00,54.35,54.37,54.29,54.29,32262.0,42.7107,42.7264,42.6635,42.6635,32262.0
2018-03-07 15:45:00,54.32,54.33,54.29,54.33,73200.0,42.6871,42.6949,42.6635,42.6949,73200.0
2018-03-07 15:50:00,54.33,54.33,54.21,54.22,74700.0,42.6949,42.6949,42.6006,42.6085,74700.0
2018-03-07 15:55:00,54.22,54.27,54.22,54.27,132972.0,42.6085,42.6478,42.6085,42.6478,132972.0
2018-03-08 09:30:00,54.35,54.45,54.35,54.42,26554.0,42.7107,42.7892,42.7107,42.7657,26554.0
2018-03-08 09:35:00,54.43,54.56,54.4,54.4,4984.0,42.7735,42.8757,42.7499,42.7499,4984.0
2018-03-08 09:40:00,54.41,54.51,54.38,54.47,9220.0,42.7578,42.8364,42.7342,42.805,9220.0
2018-03-08 09:45:00,54.44,54.45,54.29,54.35,19946.0,42.7814,42.7892,42.6635,42.7107,19946.0
2018-03-08 09:50:00,54.37,54.44,54.34,54.4,32060.0,42.7264,42.7814,42.7028,42.7499,32060.0
2018-03-08 09:55:00,54.4,54.42,54.37,54.37,10100.0,42.7499,42.7657,42.7264,42.7264,10100.0
2018-03-08 10:00:00,54.37,54.49,54.37,54.46,12386.0,42.7264,42.8207,42.7264,42.7971,12386.0
2018-03-08 10:05:00,54.46,54.52,54.4,54.44,20184.0,42.7971,42.8442,42.7499,42.7814,20184.0
2018-03-08 10:10:00,54.42,54.55,54.42,54.55,25124.0,42.7657,42.8678,42.7657,42.8678,25124.0
2018-03-08 10:15:00,54.54,54.68,54.48,54.66,221286.0,42.86,42.97,42.8128,42.9543,221286.0
2018-03-08 10:20:00,54.65,54.78,54.65,54.76,26756.0,42.9464,43.0486,42.9464,43.0328,26756.0
2018-03-08 10:25:00,54.81,54.87,54.79,54.85,11660.0,43.0721,43.1193,43.0564,43.1036,11660.0
2018-03-08 10:30:00,54.87,54.96,54.87,54.93,14284.0,43.1193,43.19,43.1193,43.1664,14284.0
2018-03-08 10:35:00,54.94,54.99,54.91,54.92,25366.0,43.1743,43.2136,43.1507,43.1586,25366.0
2018-03-08 10:40:00,54.92,54.92,54.8,54.83,19492.0,43.1586,43.1586,43.0643,43.0879,19492.0
2018-03-08 10:45:00,54.82,54.88,54.75,54.82,124428.0,43.08,43.1271,43.025,43.08,124428.0
2018-03-08 10:50:00,54.82,54.85,54.75,54.77,12800.0,43.08,43.1036,43.025,43.0407,12800.0
2018-03-08 10:55:00,54.79,55.1,54.72,54.85,148000.0,43.0564,43.3,43.0014,43.1036,148000.0
2018-03-08 11:00:00,54.86,54.86,54.63,54.69,52966.0,43.1114,43.1114,42.9307,42.9778,52966.0
2018-03-08 11:05:00,54.71,54.72,54.67,54.68,13600.0,42.9936,43.0014,42.9621,42.97,13600.0
2018-03-08 11:10:00,54.68,54.82,54.68,54.75,22990.0,42.97,43.08,42.97,43.025,22990.0
2018-03-08 11:15:00,54.75,54.79,54.72,54.75,12706.0,43.025,43.0564,43.0014,43.025,12706.0
2018-03-08 11:20:00,54.74,54.79,54.66,54.7,20380.0,43.0171,43.0564,42.9543,42.9857,20380.0
2018-03-08 11:25:00,54.7,54.73,54.66,54.73,17588.0,42.9857,43.0093,42.9543,43.0093,17588.0
2018-03-08 11:30:00,54.73,54.73,54.63,54.63,30782.0,43.0093,43.0093,42.9307,42.9307,30782.0
2018-03-08 11:35:00,54.63,54.72,54.6,54.7,56140.0,42.9307,43.0014,42.9071,42.9857,56140.0
2018-03-08 11:40:00,54.69,54.79,54.65,54.68,171168.0,42.9778,43.0564,42.9464,42.97,171168.0
2018-03-08 11:45:00,54.69,54.81,54.69,54.8,32624.0,42.9778,43.0721,42.9778,43.0643,32624.0
2018-03-08 11:50:00,54.78,54.82,54.75,54.82,16684.0,43.0486,43.08,43.025,43.08,16684.0
2018-03-08 11:55:00,54.84,54.85,54.78,54.83,15116.0,43.0957,43.1036,43.0486,43.0879,15116.0
2018-03-08 12:00:00,54.84,54.85,54.79,54.83,90494.0,43.0957,43.1036,43.0564,43.0879,90494.0
2018-03-08 12:05:00,54.8,54.86,54.79,54.84,48102.0,43.0643,43.1114,43.0564,43.0957,48102.0
2018-03-08 12:10:00,54.84,54.92,54.84,54.88,30640.0,43.0957,43.1586,43.0957,43.1271,30640.0
2018-03-08 12:15:00,54.87,54.93,54.87,54.93,6818.0,43.1193,43.1664,43.1193,43.1664,6818.0
2018-03-08 12:20:00,54.93,54.95,54.88,54.91,11606.0,43.1664,43.1822,43.1271,43.1507,11606.0
2018-03-08 12:25:00,54.9,54.94,54.9,54.92,5002.0,43.1429,43.1743,43.1429,43.1586,5002.0
2018-03-08 12:30:00,54.92,54.95,54.9,54.92,12414.0,43.1586,43.1822,43.1429,43.1586,12414.0
2018-03-08 12:35:00,54.91,54.96,54.9,54.94,82892.0,43.1507,43.19,43.1429,43.1743,82892.0
2018-03-08 12:40:00,54.94,54.98,54.94,54.95,10234.0,43.1743,43.2057,43.1743,43.1822,10234.0
2018-03-08 12:45:00,54.97,54.97,54.91,54.93,25438.0,43.1979,43.1979,43.1507,43.1664,25438.0
2018-03-08 12:50:00,54.91,54.94,54.88,54.88,15520.0,43.1507,43.1743,43.1271,43.1271,15520.0
2018-03-08 12:55:00,54.88,54.9,54.82,54.84,10766.0,43.1271,43.1429,43.08,43.0957,10766.0
2018-03-08 13:00:00,54.84,54.92,54.84,54.91,12458.0,43.0957,43.1586,43.0957,43.1507,12458.0
2018-03-08 13:05:00,54.92,54.94,54.88,54.88,14970.0,43.1586,43.1743,43.1271,43.1271,14970.0
2018-03-08 13:10:00,54.91,54.92,54.83,54.86,35984.0,43.1507,43.1586,43.0879,43.1114,35984.0
2018-03-08 13:15:00,54.85,54.85,54.82,54.85,13046.0,43.1036,43.1036,43.08,43.1036,13046.0
2018-03-08 13:20:00,54.85,54.88,54.84,54.85,8300.0,43.1036,43.1271,43.0957,43.1036,8300.0
2018-03-08 13:25:00,54.86,54.9,54.85,54.88,11200.0,43.1114,43.1429,43.1036,43.1271,11200.0
2018-03-08 13:30:00,54.88,54.93,54.87,54.93,11318.0,43.1271,43.1664,43.1193,43.1664,11318.0
2018-03-08 13:35:00,54.93,54.98,54.92,54.96,15660.0,43.1664,43.2057,43.1586,43.19,15660.0
2018-03-08 13:40:00,54.95,54.95,54.87,54.87,9800.0,43.1822,43.1822,43.1193,43.1193,9800.0
2018-03-08 13:45:00,54.85,54.88,54.78,54.81,20650.0,43.1036,43.1271,43.0486,43.0721,20650.0
2018-03-08 13:50:00,54.81,54.82,54.79,54.8,9578.0,43.0721,43.08,43.0564,43.0643,9578.0
2018-03-08 13:55:00,54.82,54.83,54.81,54.82,10816.0,43.08,43.0879,43.0721,43.08,10816.0
2018-03-08 14:00:00,54.82,54.83,54.76,54.81,25318.0,43.08,43.0879,43.0328,43.0721,25318.0
2018-03-08 14:05:00,54.79,54.81,54.72,54.74,18150.0,43.0564,43.0721,43.0014,43.0171,18150.0
2018-03-08 14:10:00,54.74,54.74,54.72,54.74,11306.0,43.0171,43.0171,43.0014,43.0171,11306.0
2018-03-08 14:15:00,54.74,54.77,54.74,54.77,6934.0,43.0171,43.0407,43.0171,43.0407,6934.0
2018-03-08 14:20:00,54.77,54.83,54.76,54.83,26090.0,43.0407,43.0879,43.0328,43.0879,26090.0
2018-03-08 14:25:00,54.82,54.82,54.76,54.77,19410.0,43.08,43.08,43.0328,43.0407,19410.0
2018-03-08 14:30:00,54.76,54.77,54.72,54.76,17402.0,43.0328,43.0407,43.0014,43.0328,17402.0
2018-03-08 14:35:00,54.74,54.8,54.74,54.8,17084.0,43.0171,43.0643,43.0171,43.0643,17084.0
2018-03-08 14:40:00,54.82,54.84,54.8,54.84,5910.0,43.08,43.0957,43.0643,43.0957,5910.0
2018-03-08 14:45:00,54.84,54.91,54.83,54.86,16776.0,43.0957,43.1507,43.0879,43.1114,16776.0
2018-03-08 14:50:00,54.86,54.91,54.85,54.88,43670.0,43.1114,43.1507,43.1036,43.1271,43670.0
2018-03-08 14:55:00,54.88,54.93,54.88,54.9,26024.0,43.1271,43.1664,43.1271,43.1429,26024.0
2018-03-08 15:00:00,54.91,54.94,54.85,54.9,46280.0,43.1507,43.1743,43.1036,43.1429,46280.0
2018-03-08 15:05:00,54.91,54.91,54.87,54.88,28174.0,43.1507,43.1507,43.1193,43.1271,28174.0
2018-03-08 15:10:00,54.88,54.96,54.88,54.93,81798.0,43.1271,43.19,43.1271,43.1664,81798.0
2018-03-08 15:15:00,54.94,54.98,54.94,54.97,30022.0,43.1743,43.2057,43.1743,43.1979,30022.0
2018-03-08 15:20:00,54.98,55.0,54.89,54.9,38518.0,43.2057,43.2214,43.135,43.1429,38518.0
2018-03-08 15:25:00,54.9,54.92,54.85,54.91,24596.0,43.1429,43.1586,43.1036,43.1507,24596.0
2018-03-08 15:30:00,54.91,55.0,54.91,54.99,49950.0,43.1507,43.2214,43.1507,43.2136,49950.0
2018-03-08 15:35:00,54.99,55.0,54.94,54.94,34568.0,43.2136,43.2214,43.1743,43.1743,34568.0
2018-03-08 15:40:00,54.94,54.95,54.85,54.85,55148.0,43.1743,43.1822,43.1036,43.1036,55148.0
2018-03-08 15:45:00,54.86,54.9,54.82,54.82,95744.0,43.1114,43.1429,43.08,43.08,95744.0
2018-03-08 15:50:00,54.82,54.89,54.81,54.81,120502.0,43.08,43.135,43.0721,43.0721,120502.0
2018-03-08 15:55:00,54.81,54.9,54.8,54.9,248628.0,43.0721,43.1429,43.0643,43.1429,248628.0
2018-03-09 09:30:00,55.01,55.19,54.8,55.11,67446.0,43.2293,43.3708,43.0643,43.3079,67446.0
2018-03-09 09:35:00,55.07,55.07,54.84,54.96,20326.0,43.2765,43.2765,43.0957,43.19,20326.0
2018-03-09 09:40:00,54.99,55.01,54.75,54.75,30076.0,43.2136,43.2293,43.025,43.025,30076.0
2018-03-09 09:45:00,54.77,54.82,54.72,54.77,24362.0,43.0407,43.08,43.0014,43.0407,24362.0
2018-03-09 09:50:00,54.79,54.8,54.71,54.76,36700.0,43.0564,43.0643,42.9936,43.0328,36700.0
2018-03-09 09:55:00,54.79,54.94,54.76,54.94,23974.0,43.0564,43.1743,43.0328,43.1743,23974.0
2018-03-09 10:00:00,54.91,54.91,54.81,54.83,16478.0,43.1507,43.1507,43.0721,43.0879,16478.0
2018-03-09 10:05:00,54.81,54.81,54.72,54.73,12272.0,43.0721,43.0721,43.0014,43.0093,12272.0
2018-03-09 10:10:00,54.72,54.78,54.71,54.71,15640.0,43.0014,43.0486,42.9936,42.9936,15640.0
2018-03-09 10:15:00,54.72,54.75,54.65,54.65,19542.0,43.0014,43.025,42.9464,42.9464,19542.0
2018-03-09 10:20:00,54.63,54.8,54.63,54.73,13064.0,42.9307,43.0643,42.9307,43.0093,13064.0
2018-03-09 10:25:00,54.71,54.79,54.7,54.74,11074.0,42.9936,43.0564,42.9857,43.0171,11074.0
2018-03-09 10:30:00,54.73,54.77,54.69,54.77,6964.0,43.0093,43.0407,42.9778,43.0407,6964.0
2018-03-09 10:35:00,54.75,54.75,54.66,54.66,7000.0,43.025,43.025,42.9543,42.9543,7000.0
2018-03-09 10:40:00,54.65,54.71,54.63,54.7,6800.0,42.9464,42.9936,42.9307,42.9857,6800.0
2018-03-09 10:45:00,54.67,54.76,54.66,54.76,9526.0,42.9621,43.0328,42.9543,43.0328,9526.0
2018-03-09 10:50:00,54.74,54.75,54.69,54.69,6588.0,43.0171,43.025,42.9778,42.9778,6588.0
2018-03-09 10:55:00,54.7,54.7,54.57,54.6,11006.0,42.9857,42.9857,42.8835,42.9071,11006.0
2018-03-09 11:00:00,54.61,54.63,54.58,54.62,12514.0,42.915,42.9307,42.8914,42.9228,12514.0
2018-03-09 11:05:00,54.6,54.6,54.52,54.58,12580.0,42.9071,42.9071,42.8442,42.8914,12580.0
2018-03-09 11:10:00,54.59,54.6,54.55,54.55,13018.0,42.8993,42.9071,42.8678,42.8678,13018.0
2018-03-09 11:15:00,54.57,54.61,54.57,54.58,31822.0,42.8835,42.915,42.8835,42.8914,31822.0
2018-03-09 11:20:00,54.57,54.61,54.55,54.58,16796.0,42.8835,42.915,42.8678,42.8914,16796.0
2018-03-09 11:25:00,54.59,54.6,54.52,54.53,21428.0,42.8993,42.9071,42.8442,42.8521,21428.0
2018-03-09 11:30:00,54.54,54.56,54.52,54.55,7770.0,42.86,42.8757,42.8442,42.8678,7770.0
2018-03-09 11:35:00,54.55,54.56,54.51,54.56,24150.0,42.8678,42.8757,42.8364,42.8757,24150.0
2018-03-09 11:40:00,54.57,54.67,54.56,54.67,12996.0,42.8835,42.9621,42.8757,42.9621,12996.0
2018-03-09 11:45:00,54.66,54.66,54.59,54.64,43626.0,42.9543,42.9543,42.8993,42.9385,43626.0
2018-03-09 11:50:00,54.64,54.65,54.52,54.52,17748.0,42.9385,42.9464,42.8442,42.8442,17748.0
2018-03-09 11:55:00,54.52,54.55,54.51,54.51,4800.0,42.8442,42.8678,42.8364,42.8364,4800.0
2018-03-09 12:00:00,54.54,54.54,54.39,54.39,38604.0,42.86,42.86,42.7421,42.7421,38604.0
2018-03-09 12:05:00,54.41,54.41,54.35,54.36,54766.0,42.7578,42.7578,42.7107,42.7185,54766.0
2018-03-09 12:10:00,54.37,54.38,54.3,54.34,112440.0,42.7264,42.7342,42.6714,42.7028,112440.0
2018-03-09 12:15:00,54.33,54.38,54.32,54.35,44014.0,42.6949,42.7342,42.6871,42.7107,44014.0
2018-03-09 12:20:00,54.36,54.36,54.32,54.33,27786.0,42.7185,42.7185,42.6871,42.6949,27786.0
2018-03-09 12:25:00,54.33,54.35,54.3,54.31,28730.0,42.6949,42.7107,42.6714,42.6792,28730.0
2018-03-09 12:30:00,54.31,54.37,54.31,54.36,44360.0,42.6792,42.7264,42.6792,42.7185,44360.0
2018-03-09 12:35:00,54.37,54.44,54.34,54.42,41790.0,42.7264,42.7814,42.7028,42.7657,41790.0
2018-03-09 12:40:00,54.42,54.43,54.27,54.3,33444.0,42.7657,42.7735,42.6478,42.6714,33444.0
2018-03-09 12:45:00,54.29,54.29,54.18,54.19,31636.0,42.6635,42.6635,42.5771,42.5849,31636.0
2018-03-09 12:50:00,54.18,54.2,54.17,54.18,24774.0,42.5771,42.5928,42.5692,42.5771,24774.0
2018-03-09 12:55:00,54.2,54.2,54.17,54.17,10718.0,42.5928,42.5928,42.5692,42.5692,10718.0
2018-03-09 13:00:00,54.18,54.21,54.15,54.18,42320.0,42.5771,42.6006,42.5535,42.5771,42320.0
2018-03-09 13:05:00,54.17,54.18,54.15,54.16,20014.0,42.5692,42.5771,42.5535,42.5613,20014.0
2018-03-09 13:10:00,54.16,54.26,54.16,54.24,15190.0,42.5613,42.6399,42.5613,42.6242,15190.0
2018-03-09 13:15:00,54.24,54.32,54.24,54.31,16514.0,42.6242,42.6871,42.6242,42.6792,16514.0
2018-03-09 13:20:00,54.31,54.35,54.3,54.3,19366.0,42.6792,42.7107,42.6714,42.6714,19366.0
2018-03-09 13:25:00,54.3,54.32,54.27,54.28,12988.0,42.6714,42.6871,42.6478,42.6556,12988.0
2018-03-09 13:30:00,54.29,54.33,54.27,54.33,13150.0,42.6635,42.6949,42.6478,42.6949,13150.0
2018-03-09 13:35:00,54.32,54.37,54.31,54.36,22200.0,42.6871,42.7264,42.6792,42.7185,22200.0
2018-03-09 13:40:00,54.38,54.4,54.37,54.4,7210.0,42.7342,42.7499,42.7264,42.7499,7210.0
2018-03-09 13:45:00,54.4,54.44,54.37,54.37,27670.0,42.7499,42.7814,42.7264,42.7264,27670.0
2018-03-09 13:50:00,54.38,54.38,54.35,54.37,8954.0,42.7342,42.7342,42.7107,42.7264,8954.0
2018-03-09 13:55:00,54.37,54.45,54.36,54.45,14302.0,42.7264,42.7892,42.7185,42.7892,14302.0
2018-03-09 14:00:00,54.46,54.47,54.45,54.46,22484.0,42.7971,42.805,42.7892,42.7971,22484.0
2018-03-09 14:05:00,54.45,54.47,54.44,54.45,17148.0,42.7892,42.805,42.7814,42.7892,17148.0
2018-03-09 14:10:00,54.45,54.46,54.38,54.39,14570.0,42.7892,42.7971,42.7342,42.7421,14570.0
2018-03-09 14:15:00,54.38,54.4,54.37,54.4,52368.0,42.7342,42.7499,42.7264,42.7499,52368.0
2018-03-09 14:20:00,54.39,54.4,54.35,54.35,17816.0,42.7421,42.7499,42.7107,42.7107,17816.0
2018-03-09 14:25:00,54.35,54.35,54.24,54.3,27304.0,42.7107,42.7107,42.6242,42.6714,27304.0
2018-03-09 14:30:00,54.3,54.34,54.29,54.34,61480.0,42.6714,42.7028,42.6635,42.7028,61480.0
2018-03-09 14:35:00,54.35,54.37,54.32,54.37,32552.0,42.7107,42.7264,42.6871,42.7264,32552.0
2018-03-09 14:40:00,54.37,54.39,54.35,54.36,18724.0,42.7264,42.7421,42.7107,42.7185,18724.0
2018-03-09 14:45:00,54.37,54.37,54.3,54.3,11860.0,42.7264,42.7264,42.6714,42.6714,11860.0
2018-03-09 14:50:00,54.3,54.32,54.23,54.27,25758.0,42.6714,42.6871,42.6163,42.6478,25758.0
2018-03-09 14:55:00,54.27,54.3,54.26,54.29,17644.0,42.6478,42.6714,42.6399,42.6635,17644.0
2018-03-09 15:00:00,54.31,54.32,54.29,54.31,26110.0,42.6792,42.6871,42.6635,42.6792,26110.0
2018-03-09 15:05:00,54.32,54.32,54.29,54.3,20690.0,42.6871,42.6871,42.6635,42.6714,20690.0
2018-03-09 15:10:00,54.29,54.31,54.27,54.31,20916.0,42.6635,42.6792,42.6478,42.6792,20916.0
2018-03-09 15:15:00,54.32,54.33,54.26,54.26,23626.0,42.6871,42.6949,42.6399,42.6399,23626.0
2018-03-09 15:20:00,54.26,54.29,54.23,54.29,20778.0,42.6399,42.6635,42.6163,42.6635,20778.0
2018-03-09 15:25:00,54.29,54.35,54.29,54.35,25068.0,42.6635,42.7107,42.6635,42.7107,25068.0
2018-03-09 15:30:00,54.35,54.35,54.32,54.33,31848.0,42.7107,42.7107,42.6871,42.6949,31848.0
2018-03-09 15:35:00,54.33,54.36,54.31,54.35,47440.0,42.6949,42.7185,42.6792,42.7107,47440.0
2018-03-09 15:40:00,54.35,54.41,54.35,54.4,45306.0,42.7107,42.7578,42.7107,42.7499,45306.0
2018-03-09 15:45:00,54.42,54.48,54.41,54.47,73270.0,42.7657,42.8128,42.7578,42.805,73270.0
2018-03-09 15:50:00,54.48,54.51,54.45,54.47,88484.0,42.8128,42.8364,42.7892,42.805,88484.0
2018-03-09 15:55:00,54.47,54.63,54.47,54.56,411600.0,42.805,42.9307,42.805,42.8757,411600.0
2018-03-12 09:30:00,54.44,54.88,54.32,54.81,43700.0,42.7814,43.1271,42.6871,43.0721,43700.0
2018-03-12 09:35:00,54.81,54.92,54.69,54.73,21736.0,43.0721,43.1586,42.9778,43.0093,21736.0
2018-03-12 09:40:00,54.74,54.8,54.47,54.57,92064.0,43.0171,43.0643,42.805,42.8835,92064.0
2018-03-12 09:45:00,54.54,54.63,54.48,54.59,60518.0,42.86,42.9307,42.8128,42.8993,60518.0
2018-03-12 09:50:00,54.6,54.66,54.55,54.55,24758.0,42.9071,42.9543,42.8678,42.8678,24758.0
2018-03-12 09:55:00,54.55,54.58,54.48,54.51,20094.0,42.8678,42.8914,42.8128,42.8364,20094.0
2018-03-12 10:00:00,54.51,54.54,54.32,54.33,35046.0,42.8364,42.86,42.6871,42.6949,35046.0
2018-03-12 10:05:00,54.33,54.35,54.17,54.3,83852.0,42.6949,42.7107,42.5692,42.6714,83852.0
2018-03-12 10:10:00,54.32,54.4,54.23,54.27,36132.0,42.6871,42.7499,42.6163,42.6478,36132.0
2018-03-12 10:15:00,54.27,54.31,54.25,54.29,41348.0,42.6478,42.6792,42.6321,42.6635,41348.0
2018-03-12 10:20:00,54.27,54.34,54.25,54.32,30064.0,42.6478,42.7028,42.6321,42.6871,30064.0
2018-03-12 10:25:00,54.32,54.49,54.31,54.44,26380.0,42.6871,42.8207,42.6792,42.7814,26380.0
2018-03-12 10:30:00,54.45,54.5,54.35,54.35,11200.0,42.7892,42.8285,42.7107,42.7107,11200.0
2018-03-12 10:35:00,54.35,54.49,54.35,54.45,18100.0,42.7107,42.8207,42.7107,42.7892,18100.0
2018-03-12 10:40:00,54.47,54.48,54.41,54.45,35726.0,42.805,42.8128,42.7578,42.7892,35726.0
2018-03-12 10:45:00,54.45,54.48,54.43,54.44,54130.0,42.7892,42.8128,42.7735,42.7814,54130.0
2018-03-12 10:50:00,54.44,54.48,54.35,54.44,61324.0,42.7814,42.8128,42.7107,42.7814,61324.0
2018-03-12 10:55:00,54.42,54.46,54.35,54.43,23420.0,42.7657,42.7971,42.7107,42.7735,23420.0
2018-03-12 11:00:00,54.44,54.47,54.44,54.47,10284.0,42.7814,42.805,42.7814,42.805,10284.0
2018-03-12 11:05:00,54.47,54.47,54.42,54.45,37110.0,42.805,42.805,42.7657,42.7892,37110.0
2018-03-12 11:10:00,54.46,54.6,54.46,54.52,20122.0,42.7971,42.9071,42.7971,42.8442,20122.0
2018-03-12 11:15:00,54.53,54.63,54.53,54.6,20322.0,42.8521,42.9307,42.8521,42.9071,20322.0
2018-03-12 11:20:00,54.6,54.72,54.6,54.7,12476.0,42.9071,43.0014,42.9071,42.9857,12476.0
2018-03-12 11:25:00,54.71,54.77,54.68,54.68,18640.0,42.9936,43.0407,42.97,42.97,18640.0
2018-03-12 11:30:00,54.7,54.77,54.69,54.77,13784.0,42.9857,43.0407,42.9778,43.0407,13784.0
2018-03-12 11:35:00,54.77,54.77,54.68,54.75,27904.0,43.0407,43.0407,42.97,43.025,27904.0
2018-03-12 11:40:00,54.76,54.78,54.7,54.74,17826.0,43.0328,43.0486,42.9857,43.0171,17826.0
2018-03-12 11:45:00,54.73,54.75,54.69,54.71,14724.0,43.0093,43.025,42.9778,42.9936,14724.0
2018-03-12 11:50:00,54.72,54.76,54.69,54.73,20080.0,43.0014,43.0328,42.9778,43.0093,20080.0
2018-03-12 11:55:00,54.74,54.77,54.66,54.71,25280.0,43.0171,43.0407,42.9543,42.9936,25280.0
2018-03-12 12:00:00,54.71,54.8,54.71,54.76,16064.0,42.9936,43.0643,42.9936,43.0328,16064.0
2018-03-12 12:05:00,54.74,54.78,54.72,54.76,30172.0,43.0171,43.0486,43.0014,43.0328,30172.0
2018-03-12 12:10:00,54.76,54.82,54.72,54.8,26180.0,43.0328,43.08,43.0014,43.0643,26180.0
2018-03-12 12:15:00,54.8,54.82,54.77,54.81,23220.0,43.0643,43.08,43.0407,43.0721,23220.0
2018-03-12 12:20:00,54.81,54.83,54.8,54.81,15784.0,43.0721,43.0879,43.0643,43.0721,15784.0
2018-03-12 12:25:00,54.81,54.81,54.78,54.81,9544.0,43.0721,43.0721,43.0486,43.0721,9544.0
2018-03-12 12:30:00,54.81,54.81,54.7,54.7,27890.0,43.0721,43.0721,42.9857,42.9857,27890.0
2018-03-12 12:35:00,54.7,54.73,54.68,54.69,23680.0,42.9857,43.0093,42.97,42.9778,23680.0
2018-03-12 12:40:00,54.69,54.77,54.69,54.76,17354.0,42.9778,43.0407,42.9778,43.0328,17354.0
2018-03-12 12:45:00,54.77,54.77,54.72,54.74,11218.0,43.0407,43.0407,43.0014,43.0171,11218.0
2018-03-12 12:50:00,54.74,54.76,54.72,54.76,24642.0,43.0171,43.0328,43.0014,43.0328,24642.0
2018-03-12 12:55:00,54.77,54.77,54.71,54.74,18466.0,43.0407,43.0407,42.9936,43.0171,18466.0
2018-03-12 13:00:00,54.74,54.82,54.73,54.8,26548.0,43.0171,43.08,43.0093,43.0643,26548.0
2018-03-12 13:05:00,54.8,54.83,54.75,54.76,37658.0,43.0643,43.0879,43.025,43.0328,37658.0
2018-03-12 13:10:00,54.77,54.83,54.77,54.81,54714.0,43.0407,43.0879,43.0407,43.0721,54714.0
2018-03-12 13:15:00,54.81,54.84,54.79,54.79,17000.0,43.0721,43.0957,43.0564,43.0564,17000.0
2018-03-12 13:20:00,54.79,54.83,54.73,54.74,30406.0,43.0564,43.0879,43.0093,43.0171,30406.0
2018-03-12 13:25:00,54.74,54.74,54.71,54.74,19750.0,43.0171,43.0171,42.9936,43.0171,19750.0
2018-03-12 13:30:00,54.73,54.73,54.61,54.61,15854.0,43.0093,43.0093,42.915,42.915,15854.0
2018-03-12 13:35:00,54.65,54.65,54.62,54.63,8900.0,42.9464,42.9464,42.9228,42.9307,8900.0
2018-03-12 13:40:00,54.62,54.73,54.6,54.7,31980.0,42.9228,43.0093,42.9071,42.9857,31980.0
2018-03-12 13:45:00,54.7,54.77,54.7,54.74,12300.0,42.9857,43.0407,42.9857,43.0171,12300.0
2018-03-12 13:50:00,54.74,54.79,54.74,54.79,18828.0,43.0171,43.0564,43.0171,43.0564,18828.0
2018-03-12 13:55:00,54.79,54.82,54.77,54.79,30130.0,43.0564,43.08,43.0407,43.0564,30130.0
2018-03-12 14:00:00,54.8,54.83,54.77,54.81,36636.0,43.0643,43.0879,43.0407,43.0721,36636.0
2018-03-12 14:05:00,54.81,54.88,54.8,54.84,55348.0,43.0721,43.1271,43.0643,43.0957,55348.0
2018-03-12 14:10:00,54.83,54.9,54.82,54.9,14600.0,43.0879,43.1429,43.08,43.1429,14600.0
2018-03-12 14:15:00,54.87,54.91,54.84,54.88,10560.0,43.1193,43.1507,43.0957,43.1271,10560.0
2018-03-12 14:20:00,54.88,54.89,54.84,54.84,15350.0,43.1271,43.135,43.0957,43.0957,15350.0
2018-03-12 14:25:00,54.83,54.85,54.8,54.8,15274.0,43.0879,43.1036,43.0643,43.0643,15274.0
2018-03-12 14:30:00,54.79,54.84,54.77,54.84,13842.0,43.0564,43.0957,43.0407,43.0957,13842.0
2018-03-12 14:35:00,54.85,54.93,54.82,54.89,33246.0,43.1036,43.1664,43.08,43.135,33246.0
2018-03-12 14:40:00,54.88,54.91,54.85,54.87,11166.0,43.1271,43.1507,43.1036,43.1193,11166.0
2018-03-12 14:45:00,54.85,54.87,54.81,54.83,17906.0,43.1036,43.1193,43.0721,43.0879,17906.0
2018-03-12 14:50:00,54.82,54.83,54.77,54.79,21662.0,43.08,43.0879,43.0407,43.0564,21662.0
2018-03-12 14:55:00,54.79,54.83,54.77,54.79,13584.0,43.0564,43.0879,43.0407,43.0564,13584.0
2018-03-12 15:00:00,54.79,54.87,54.79,54.84,13872.0,43.0564,43.1193,43.0564,43.0957,13872.0
2018-03-12 15:05:00,54.84,54.84,54.8,54.84,16610.0,43.0957,43.0957,43.0643,43.0957,16610.0
2018-03-12 15:10:00,54.83,54.85,54.79,54.81,37412.0,43.0879,43.1036,43.0564,43.0721,37412.0
2018-03-12 15:15:00,54.81,54.83,54.78,54.8,53878.0,43.0721,43.0879,43.0486,43.0643,53878.0
2018-03-12 15:20:00,54.8,54.83,54.79,54.8,19950.0,43.0643,43.0879,43.0564,43.0643,19950.0
2018-03-12 15:25:00,54.79,54.83,54.77,54.82,18694.0,43.0564,43.0879,43.0407,43.08,18694.0
2018-03-12 15:30:00,54.82,54.95,54.82,54.91,39488.0,43.08,43.1822,43.08,43.1507,39488.0
2018-03-12 15:35:00,54.91,54.93,54.85,54.9,28000.0,43.1507,43.1664,43.1036,43.1429,28000.0
2018-03-12 15:40:00,54.9,54.92,54.88,54.91,36524.0,43.1429,43.1586,43.1271,43.1507,36524.0
2018-03-12 15:45:00,54.91,54.98,54.91,54.95,71292.0,43.1507,43.2057,43.1507,43.1822,71292.0
2018-03-12 15:50:00,54.94,54.96,54.91,54.92,68428.0,43.1743,43.19,43.1507,43.1586,68428.0
2018-03-12 15:55:00,54.93,54.97,54.91,54.92,228332.0,43.1664,43.1979,43.1507,43.1586,228332.0
2018-03-13 09:30:00,55.14,55.2,54.77,55.09,39226.0,43.3315,43.3786,43.0407,43.2922,39226.0
2018-03-13 09:35:00,55.12,55.22,55.12,55.22,8152.0,43.3158,43.3943,43.3158,43.3943,8152.0
2018-03-13 09:40:00,55.19,55.31,55.18,55.3,11740.0,43.3708,43.4651,43.3629,43.4572,11740.0
2018-03-13 09:45:00,55.34,55.41,55.27,55.4,15700.0,43.4886,43.5436,43.4336,43.5358,15700.0
2018-03-13 09:50:00,55.4,55.48,55.37,55.45,10878.0,43.5358,43.5987,43.5122,43.5751,10878.0
2018-03-13 09:55:00,55.43,55.47,55.38,55.39,11598.0,43.5594,43.5908,43.5201,43.5279,11598.0
2018-03-13 10:00:00,55.37,55.38,55.28,55.34,11200.0,43.5122,43.5201,43.4415,43.4886,11200.0
2018-03-13 10:05:00,55.35,55.35,55.25,55.28,13128.0,43.4965,43.4965,43.4179,43.4415,13128.0
2018-03-13 10:10:00,55.29,55.31,55.21,55.24,12960.0,43.4493,43.4651,43.3865,43.4101,12960.0
2018-03-13 10:15:00,55.21,55.22,55.05,55.05,12000.0,43.3865,43.3943,43.2607,43.2607,12000.0
2018-03-13 10:20:00,55.04,55.2,55.02,55.16,27238.0,43.2529,43.3786,43.2372,43.3472,27238.0
2018-03-13 10:25:00,55.2,55.22,55.1,55.1,15200.0,43.3786,43.3943,43.3,43.3,15200.0
2018-03-13 10:30:00,55.1,55.13,55.09,55.1,9840.0,43.3,43.3236,43.2922,43.3,9840.0
2018-03-13 10:35:00,55.12,55.24,55.09,55.21,18216.0,43.3158,43.4101,43.2922,43.3865,18216.0
2018-03-13 10:40:00,55.2,55.21,55.13,55.13,9264.0,43.3786,43.3865,43.3236,43.3236,9264.0
2018-03-13 10:45:00,55.11,55.12,55.07,55.08,14700.0,43.3079,43.3158,43.2765,43.2843,14700.0
2018-03-13 10:50:00,55.07,55.16,55.07,55.1,16654.0,43.2765,43.3472,43.2765,43.3,16654.0
2018-03-13 10:55:00,55.09,55.13,55.06,55.1,24538.0,43.2922,43.3236,43.2686,43.3,24538.0
2018-03-13 11:00:00,55.1,55.12,55.05,55.1,30626.0,43.3,43.3158,43.2607,43.3,30626.0
2018-03-13 11:05:00,55.1,55.24,55.1,55.21,56720.0,43.3,43.4101,43.3,43.3865,56720.0
2018-03-13 11:10:00,55.21,55.23,55.14,55.14,16182.0,43.3865,43.4022,43.3315,43.3315,16182.0
2018-03-13 11:15:00,55.13,55.23,55.13,55.21,21606.0,43.3236,43.4022,43.3236,43.3865,21606.0
2018-03-13 11:20:00,55.24,55.26,55.18,55.2,14200.0,43.4101,43.4258,43.3629,43.3786,14200.0
2018-03-13 11:25:00,55.19,55.21,55.15,55.17,35544.0,43.3708,43.3865,43.3393,43.355,35544.0
2018-03-13 11:30:00,55.16,55.16,55.08,55.12,17084.0,43.3472,43.3472,43.2843,43.3158,17084.0
2018-03-13 11:35:00,55.13,55.17,55.13,55.15,14116.0,43.3236,43.355,43.3236,43.3393,14116.0
2018-03-13 11:40:00,55.15,55.27,55.13,55.25,26834.0,43.3393,43.4336,43.3236,43.4179,26834.0
2018-03-13 11:45:00,55.26,55.29,55.22,55.23,13400.0,43.4258,43.4493,43.3943,43.4022,13400.0
2018-03-13 11:50:00,55.21,55.27,55.15,55.24,26590.0,43.3865,43.4336,43.3393,43.4101,26590.0
2018-03-13 11:55:00,55.22,55.22,55.15,55.15,11766.0,43.3943,43.3943,43.3393,43.3393,11766.0
2018-03-13 12:00:00,55.14,55.17,55.1,55.11,13232.0,43.3315,43.355,43.3,43.3079,13232.0
2018-03-13 12:05:00,55.13,55.22,55.12,55.21,21928.0,43.3236,43.3943,43.3158,43.3865,21928.0
2018-03-13 12:10:00,55.2,55.21,55.13,55.21,23682.0,43.3786,43.3865,43.3236,43.3865,23682.0
2018-03-13 12:15:00,55.21,55.27,55.15,55.15,20998.0,43.3865,43.4336,43.3393,43.3393,20998.0
2018-03-13 12:20:00,55.16,55.22,55.12,55.12,33252.0,43.3472,43.3943,43.3158,43.3158,33252.0
2018-03-13 12:25:00,55.12,55.12,55.02,55.06,12004.0,43.3158,43.3158,43.2372,43.2686,12004.0
2018-03-13 12:30:00,55.06,55.06,54.96,54.99,13600.0,43.2686,43.2686,43.19,43.2136,13600.0
2018-03-13 12:35:00,54.98,54.99,54.9,54.9,7632.0,43.2057,43.2136,43.1429,43.1429,7632.0
2018-03-13 12:40:00,54.9,55.01,54.9,54.92,11704.0,43.1429,43.2293,43.1429,43.1586,11704.0
2018-03-13 12:45:00,54.91,54.94,54.85,54.85,9484.0,43.1507,43.1743,43.1036,43.1036,9484.0
2018-03-13 12:50:00,54.85,54.94,54.85,54.91,12982.0,43.1036,43.1743,43.1036,43.1507,12982.0
2018-03-13 12:55:00,54.93,54.94,54.87,54.88,12804.0,43.1664,43.1743,43.1193,43.1271,12804.0
2018-03-13 13:00:00,54.88,55.04,54.88,55.0,15604.0,43.1271,43.2529,43.1271,43.2214,15604.0
2018-03-13 13:05:00,55.05,55.05,54.97,54.99,13398.0,43.2607,43.2607,43.1979,43.2136,13398.0
2018-03-13 13:10:00,54.98,55.0,54.96,54.99,10936.0,43.2057,43.2214,43.19,43.2136,10936.0
2018-03-13 13:15:00,54.98,55.02,54.94,54.97,14378.0,43.2057,43.2372,43.1743,43.1979,14378.0
2018-03-13 13:20:00,54.96,55.05,54.93,55.03,11200.0,43.19,43.2607,43.1664,43.245,11200.0
2018-03-13 13:25:00,55.02,55.04,54.99,55.02,6186.0,43.2372,43.2529,43.2136,43.2372,6186.0
2018-03-13 13:30:00,55.02,55.02,54.98,54.99,8036.0,43.2372,43.2372,43.2057,43.2136,8036.0
2018-03-13 13:35:00,55.01,55.08,55.0,55.06,14274.0,43.2293,43.2843,43.2214,43.2686,14274.0
2018-03-13 13:40:00,55.07,55.07,54.97,54.97,12400.0,43.2765,43.2765,43.1979,43.1979,12400.0
2018-03-13 13:45:00,54.97,54.98,54.87,54.87,19890.0,43.1979,43.2057,43.1193,43.1193,19890.0
2018-03-13 13:50:00,54.88,54.94,54.87,54.93,11086.0,43.1271,43.1743,43.1193,43.1664,11086.0
2018-03-13 13:55:00,54.93,54.94,54.88,54.9,16676.0,43.1664,43.1743,43.1271,43.1429,16676.0
2018-03-13 14:00:00,54.9,55.01,54.9,55.01,9616.0,43.1429,43.2293,43.1429,43.2293,9616.0
2018-03-13 14:05:00,55.01,55.01,54.96,54.97,11584.0,43.2293,43.2293,43.19,43.1979,11584.0
2018-03-13 14:10:00,54.95,54.95,54.89,54.89,15704.0,43.1822,43.1822,43.135,43.135,15704.0
2018-03-13 14:15:00,54.9,54.93,54.88,54.88,11204.0,43.1429,43.1664,43.1271,43.1271,11204.0
2018-03-13 14:20:00,54.87,54.92,54.87,54.9,14698.0,43.1193,43.1586,43.1193,43.1429,14698.0
2018-03-13 14:25:00,54.91,54.92,54.83,54.85,13962.0,43.1507,43.1586,43.0879,43.1036,13962.0
2018-03-13 14:30:00,54.83,54.93,54.83,54.92,10496.0,43.0879,43.1664,43.0879,43.1586,10496.0
2018-03-13 14:35:00,54.95,54.99,54.91,54.98,32058.0,43.1822,43.2136,43.1507,43.2057,32058.0
2018-03-13 14:40:00,54.98,55.02,54.96,55.02,20612.0,43.2057,43.2372,43.19,43.2372,20612.0
2018-03-13 14:45:00,55.02,55.04,54.97,54.98,22004.0,43.2372,43.2529,43.1979,43.2057,22004.0
2018-03-13 14:50:00,54.98,55.07,54.94,55.07,22842.0,43.2057,43.2765,43.1743,43.2765,22842.0
2018-03-13 14:55:00,55.08,55.25,55.06,55.19,77128.0,43.2843,43.4179,43.2686,43.3708,77128.0
2018-03-13 15:00:00,55.18,55.28,55.15,55.25,44056.0,43.3629,43.4415,43.3393,43.4179,44056.0
2018-03-13 15:05:00,55.27,55.37,55.15,55.2,50336.0,43.4336,43.5122,43.3393,43.3786,50336.0
2018-03-13 15:10:00,55.18,55.24,55.14,55.2,26452.0,43.3629,43.4101,43.3315,43.3786,26452.0
2018-03-13 15:15:00,55.21,55.25,55.16,55.2,47010.0,43.3865,43.4179,43.3472,43.3786,47010.0
2018-03-13 15:20:00,55.21,55.25,55.16,55.23,21070.0,43.3865,43.4179,43.3472,43.4022,21070.0
2018-03-13 15:25:00,55.24,55.28,55.17,55.17,35966.0,43.4101,43.4415,43.355,43.355,35966.0
2018-03-13 15:30:00,55.17,55.21,55.13,55.16,34218.0,43.355,43.3865,43.3236,43.3472,34218.0
2018-03-13 15:35:00,55.16,55.17,55.1,55.16,51422.0,43.3472,43.355,43.3,43.3472,51422.0
2018-03-13 15:40:00,55.17,55.21,55.13,55.18,62470.0,43.355,43.3865,43.3236,43.3629,62470.0
2018-03-13 15:45:00,55.18,55.21,55.13,55.2,85136.0,43.3629,43.3865,43.3236,43.3786,85136.0
2018-03-13 15:50:00,55.19,55.4,55.19,55.38,153276.0,43.3708,43.5358,43.3708,43.5201,153276.0
2018-03-13 15:55:00,55.38,55.43,55.34,55.35,249914.0,43.5201,43.5594,43.4886,43.4965,249914.0
2018-03-14 09:30:00,55.54,56.24,55.52,56.19,71680.0,43.6458,44.1959,43.6301,44.1566,71680.0
2018-03-14 09:35:00,56.24,56.24,55.98,56.05,22666.0,44.1959,44.1959,43.9916,44.0466,22666.0
2018-03-14 09:40:00,56.05,56.05,55.88,55.9,4490.0,44.0466,44.0466,43.913,43.9287,4490.0
2018-03-14 09:45:00,55.93,56.27,55.93,56.27,17454.0,43.9523,44.2195,43.9523,44.2195,17454.0
2018-03-14 09:50:00,56.27,56.27,56.12,56.2,10864.0,44.2195,44.2195,44.1016,44.1645,10864.0
2018-03-14 09:55:00,56.23,56.3,56.18,56.22,13000.0,44.188,44.243,44.1487,44.1802,13000.0
2018-03-14 10:00:00,56.2,56.2,56.06,56.06,20298.0,44.1645,44.1645,44.0544,44.0544,20298.0
2018-03-14 10:05:00,56.07,56.1,55.98,56.07,16854.0,44.0623,44.0859,43.9916,44.0623,16854.0
2018-03-14 10:10:00,56.07,56.15,56.03,56.09,33450.0,44.0623,44.1252,44.0309,44.078,33450.0
2018-03-14 10:15:00,56.09,56.24,56.05,56.18,57948.0,44.078,44.1959,44.0466,44.1487,57948.0
2018-03-14 10:20:00,56.14,56.31,56.14,56.21,26892.0,44.1173,44.2509,44.1173,44.1723,26892.0
2018-03-14 10:25:00,56.23,56.24,56.16,56.16,40536.0,44.188,44.1959,44.133,44.133,40536.0
2018-03-14 10:30:00,56.16,56.23,56.16,56.2,38438.0,44.133,44.188,44.133,44.1645,38438.0
2018-03-14 10:35:00,56.2,56.24,56.16,56.19,18932.0,44.1645,44.1959,44.133,44.1566,18932.0
2018-03-14 10:40:00,56.19,56.29,56.19,56.22,43260.0,44.1566,44.2352,44.1566,44.1802,43260.0
2018-03-14 10:45:00,56.2,56.21,56.14,56.21,18430.0,44.1645,44.1723,44.1173,44.1723,18430.0
2018-03-14 10:50:00,56.22,56.26,56.19,56.21,23104.0,44.1802,44.2116,44.1566,44.1723,23104.0
2018-03-14 10:55:00,56.19,56.21,56.18,56.19,15046.0,44.1566,44.1723,44.1487,44.1566,15046.0
2018-03-14 11:00:00,56.19,56.24,56.15,56.24,26624.0,44.1566,44.1959,44.1252,44.1959,26624.0
2018-03-14 11:05:00,56.24,56.35,56.23,56.32,25680.0,44.1959,44.2823,44.188,44.2588,25680.0
2018-03-14 11:10:00,56.31,56.41,56.29,56.3,21730.0,44.2509,44.3295,44.2352,44.243,21730.0
2018-03-14 11:15:00,56.28,56.45,56.28,56.44,25050.0,44.2273,44.3609,44.2273,44.3531,25050.0
2018-03-14 11:20:00,56.43,56.56,56.42,56.49,59886.0,44.3452,44.4474,44.3373,44.3924,59886.0
2018-03-14 11:25:00,56.49,56.55,56.38,56.39,35806.0,44.3924,44.4395,44.3059,44.3138,35806.0
2018-03-14 11:30:00,56.4,56.43,56.29,56.3,54902.0,44.3216,44.3452,44.2352,44.243,54902.0
2018-03-14 11:35:00,56.3,56.34,56.25,56.29,59492.0,44.243,44.2745,44.2038,44.2352,59492.0
2018-03-14 11:40:00,56.26,56.38,56.26,56.35,51032.0,44.2116,44.3059,44.2116,44.2823,51032.0
2018-03-14 11:45:00,56.33,56.35,56.25,56.26,34120.0,44.2666,44.2823,44.2038,44.2116,34120.0
2018-03-14 11:50:00,56.24,56.29,56.17,56.2,12616.0,44.1959,44.2352,44.1409,44.1645,12616.0
2018-03-14 11:55:00,56.22,56.23,56.08,56.08,10880.0,44.1802,44.188,44.0702,44.0702,10880.0
2018-03-14 12:00:00,56.1,56.16,56.1,56.1,14892.0,44.0859,44.133,44.0859,44.0859,14892.0
2018-03-14 12:05:00,56.1,56.13,56.07,56.1,9654.0,44.0859,44.1095,44.0623,44.0859,9654.0
2018-03-14 12:10:00,56.11,56.17,56.09,56.15,15046.0,44.0937,44.1409,44.078,44.1252,15046.0
2018-03-14 12:15:00,56.15,56.16,56.09,56.09,10736.0,44.1252,44.133,44.078,44.078,10736.0
2018-03-14 12:20:00,56.08,56.1,56.04,56.1,3270.0,44.0702,44.0859,44.0387,44.0859,3270.0
2018-03-14 12:25:00,56.1,56.13,56.1,56.12,19734.0,44.0859,44.1095,44.0859,44.1016,19734.0
2018-03-14 12:30:00,56.13,56.13,56.03,56.06,19190.0,44.1095,44.1095,44.0309,44.0544,19190.0
2018-03-14 12:35:00,56.07,56.07,55.96,55.99,10804.0,44.0623,44.0623,43.9759,43.9994,10804.0
2018-03-14 12:40:00,55.99,56.05,55.98,56.03,22654.0,43.9994,44.0466,43.9916,44.0309,22654.0
2018-03-14 12:45:00,56.02,56.05,55.9,55.94,12624.0,44.023,44.0466,43.9287,43.9601,12624.0
2018-03-14 12:50:00,55.92,55.94,55.87,55.88,6342.0,43.9444,43.9601,43.9051,43.913,6342.0
2018-03-14 12:55:00,55.87,55.98,55.87,55.97,12968.0,43.9051,43.9916,43.9051,43.9837,12968.0
2018-03-14 13:00:00,55.97,55.97,55.87,55.93,15952.0,43.9837,43.9837,43.9051,43.9523,15952.0
2018-03-14 13:05:00,55.92,56.0,55.9,55.99,35960.0,43.9444,44.0073,43.9287,43.9994,35960.0
2018-03-14 13:10:00,55.99,56.01,55.96,56.01,35780.0,43.9994,44.0152,43.9759,44.0152,35780.0
2018-03-14 13:15:00,55.99,56.02,55.97,56.01,20516.0,43.9994,44.023,43.9837,44.0152,20516.0
2018-03-14 13:20:00,56.01,56.04,55.99,56.01,47606.0,44.0152,44.0387,43.9994,44.0152,47606.0
2018-03-14 13:25:00,56.02,56.03,55.96,56.0,19244.0,44.023,44.0309,43.9759,44.0073,19244.0
2018-03-14 13:30:00,56.02,56.05,56.0,56.02,17194.0,44.023,44.0466,44.0073,44.023,17194.0
2018-03-14 13:35:00,56.04,56.1,56.04,56.1,17106.0,44.0387,44.0859,44.0387,44.0859,17106.0
2018-03-14 13:40:00,56.09,56.13,56.06,56.13,20942.0,44.078,44.1095,44.0544,44.1095,20942.0
2018-03-14 13:45:00,56.15,56.16,56.11,56.13,27786.0,44.1252,44.133,44.0937,44.1095,27786.0
2018-03-14 13:50:00,56.13,56.21,56.12,56.19,22912.0,44.1095,44.1723,44.1016,44.1566,22912.0
2018-03-14 13:55:00,56.19,56.24,56.16,56.24,20224.0,44.1566,44.1959,44.133,44.1959,20224.0
2018-03-14 14:00:00,56.24,56.33,56.21,56.23,37822.0,44.1959,44.2666,44.1723,44.188,37822.0
2018-03-14 14:05:00,56.24,56.26,56.21,56.25,22896.0,44.1959,44.2116,44.1723,44.2038,22896.0
2018-03-14 14:10:00,56.25,56.26,56.16,56.17,17492.0,44.2038,44.2116,44.133,44.1409,17492.0
2018-03-14 14:15:00,56.18,56.19,56.14,56.15,13912.0,44.1487,44.1566,44.1173,44.1252,13912.0
2018-03-14 14:20:00,56.15,56.25,56.15,56.25,17018.0,44.1252,44.2038,44.1252,44.2038,17018.0
2018-03-14 14:25:00,56.24,56.24,56.21,56.22,16698.0,44.1959,44.1959,44.1723,44.1802,16698.0
2018-03-14 14:30:00,56.22,56.31,56.21,56.31,24710.0,44.1802,44.2509,44.1723,44.2509,24710.0
2018-03-14 14:35:00,56.29,56.38,56.28,56.38,29894.0,44.2352,44.3059,44.2273,44.3059,29894.0
2018-03-14 14:40:00,56.38,56.44,56.37,56.43,50690.0,44.3059,44.3531,44.2981,44.3452,50690.0
2018-03-14 14:45:00,56.43,56.46,56.36,56.42,59626.0,44.3452,44.3688,44.2902,44.3373,59626.0
2018-03-14 14:50:00,56.43,56.46,56.37,56.41,24284.0,44.3452,44.3688,44.2981,44.3295,24284.0
2018-03-14 14:55:00,56.41,56.44,56.34,56.36,39092.0,44.3295,44.3531,44.2745,44.2902,39092.0
2018-03-14 15:00:00,56.36,56.38,56.3,56.32,31470.0,44.2902,44.3059,44.243,44.2588,31470.0
2018-03-14 15:05:00,56.3,56.42,56.3,56.38,28174.0,44.243,44.3373,44.243,44.3059,28174.0
2018-03-14 15:10:00,56.38,56.38,56.29,56.33,29930.0,44.3059,44.3059,44.2352,44.2666,29930.0
2018-03-14 15:15:00,56.34,56.4,56.32,56.35,38036.0,44.2745,44.3216,44.2588,44.2823,38036.0
2018-03-14 15:20:00,56.35,56.42,56.32,56.42,44182.0,44.2823,44.3373,44.2588,44.3373,44182.0
2018-03-14 15:25:00,56.42,56.43,56.32,56.32,35804.0,44.3373,44.3452,44.2588,44.2588,35804.0
2018-03-14 15:30:00,56.33,56.37,56.3,56.34,44948.0,44.2666,44.2981,44.243,44.2745,44948.0
2018-03-14 15:35:00,56.34,56.41,56.33,56.34,52016.0,44.2745,44.3295,44.2666,44.2745,52016.0
2018-03-14 15:40:00,56.33,56.33,56.24,56.31,75302.0,44.2666,44.2666,44.1959,44.2509,75302.0
2018-03-14 15:45:00,56.3,56.4,56.29,56.38,115084.0,44.243,44.3216,44.2352,44.3059,115084.0
2018-03-14 15:50:00,56.38,56.41,56.33,56.4,102284.0,44.3059,44.3295,44.2666,44.3216,102284.0
2018-03-14 15:55:00,56.4,56.45,56.4,56.44,353522.0,44.3216,44.3609,44.3216,44.3531,353522.0
2018-03-15 09:30:00,56.3,56.6,56.21,56.46,70122.0,44.243,44.4788,44.1723,44.3688,70122.0
2018-03-15 09:35:00,56.45,56.67,56.45,56.66,17008.0,44.3609,44.5338,44.3609,44.526,17008.0
2018-03-15 09:40:00,56.65,56.69,56.52,56.52,23440.0,44.5181,44.5495,44.4159,44.4159,23440.0
2018-03-15 09:45:00,56.52,56.77,56.44,56.69,43900.0,44.4159,44.6124,44.3531,44.5495,43900.0
2018-03-15 09:50:00,56.7,56.74,56.52,56.66,144676.0,44.5574,44.5888,44.4159,44.526,144676.0
2018-03-15 09:55:00,56.64,56.67,56.42,56.46,15036.0,44.5102,44.5338,44.3373,44.3688,15036.0
2018-03-15 10:00:00,56.49,56.51,56.38,56.39,16620.0,44.3924,44.4081,44.3059,44.3138,16620.0
2018-03-15 10:05:00,56.36,56.52,56.3,56.46,19378.0,44.2902,44.4159,44.243,44.3688,19378.0
2018-03-15 10:10:00,56.4,56.5,56.4,56.44,18708.0,44.3216,44.4002,44.3216,44.3531,18708.0
2018-03-15 10:15:00,56.43,56.45,56.37,56.42,28972.0,44.3452,44.3609,44.2981,44.3373,28972.0
2018-03-15 10:20:00,56.42,56.54,56.41,56.52,20174.0,44.3373,44.4316,44.3295,44.4159,20174.0
2018-03-15 10:25:00,56.49,56.55,56.38,56.48,22022.0,44.3924,44.4395,44.3059,44.3845,22022.0
2018-03-15 10:30:00,56.48,56.54,56.47,56.52,19616.0,44.3845,44.4316,44.3766,44.4159,19616.0
2018-03-15 10:35:00,56.51,56.54,56.49,56.49,20598.0,44.4081,44.4316,44.3924,44.3924,20598.0
2018-03-15 10:40:00,56.5,56.52,56.46,56.49,29080.0,44.4002,44.4159,44.3688,44.3924,29080.0
2018-03-15 10:45:00,56.49,56.6,56.49,56.55,16300.0,44.3924,44.4788,44.3924,44.4395,16300.0
2018-03-15 10:50:00,56.55,56.58,56.45,56.45,21092.0,44.4395,44.4631,44.3609,44.3609,21092.0
2018-03-15 10:55:00,56.43,56.48,56.35,56.38,47810.0,44.3452,44.3845,44.2823,44.3059,47810.0
2018-03-15 11:00:00,56.4,56.41,56.2,56.2,35866.0,44.3216,44.3295,44.1645,44.1645,35866.0
2018-03-15 11:05:00,56.2,56.31,56.2,56.27,42946.0,44.1645,44.2509,44.1645,44.2195,42946.0
2018-03-15 11:10:00,56.25,56.25,56.18,56.2,20800.0,44.2038,44.2038,44.1487,44.1645,20800.0
2018-03-15 11:15:00,56.18,56.22,56.15,56.15,29420.0,44.1487,44.1802,44.1252,44.1252,29420.0
2018-03-15 11:20:00,56.14,56.2,56.12,56.12,17212.0,44.1173,44.1645,44.1016,44.1016,17212.0
2018-03-15 11:25:00,56.13,56.13,55.77,55.85,54780.0,44.1095,44.1095,43.8265,43.8894,54780.0
2018-03-15 11:30:00,55.9,55.91,55.81,55.85,21860.0,43.9287,43.9366,43.858,43.8894,21860.0
2018-03-15 11:35:00,55.87,55.88,55.67,55.71,30926.0,43.9051,43.913,43.748,43.7794,30926.0
2018-03-15 11:40:00,55.71,55.81,55.69,55.69,23998.0,43.7794,43.858,43.7637,43.7637,23998.0
2018-03-15 11:45:00,55.72,55.74,55.63,55.63,29204.0,43.7873,43.803,43.7165,43.7165,29204.0
2018-03-15 11:50:00,55.63,55.66,55.6,55.65,20796.0,43.7165,43.7401,43.693,43.7322,20796.0
2018-03-15 11:55:00,55.63,55.71,55.61,55.64,28630.0,43.7165,43.7794,43.7008,43.7244,28630.0
2018-03-15 12:00:00,55.64,55.74,55.6,55.74,21150.0,43.7244,43.803,43.693,43.803,21150.0
2018-03-15 12:05:00,55.74,55.77,55.72,55.75,34202.0,43.803,43.8265,43.7873,43.8108,34202.0
2018-03-15 12:10:00,55.77,56.01,55.77,55.97,30260.0,43.8265,44.0152,43.8265,43.9837,30260.0
2018-03-15 12:15:00,55.96,55.98,55.83,55.85,51222.0,43.9759,43.9916,43.8737,43.8894,51222.0
2018-03-15 12:20:00,55.83,56.01,55.83,56.01,25850.0,43.8737,44.0152,43.8737,44.0152,25850.0
2018-03-15 12:25:00,56.02,56.13,56.02,56.1,52060.0,44.023,44.1095,44.023,44.0859,52060.0
2018-03-15 12:30:00,56.12,56.14,55.99,56.0,25178.0,44.1016,44.1173,43.9994,44.0073,25178.0
2018-03-15 12:35:00,56.01,56.03,55.96,55.97,30294.0,44.0152,44.0309,43.9759,43.9837,30294.0
2018-03-15 12:40:00,55.96,56.04,55.95,56.04,20308.0,43.9759,44.0387,43.968,44.0387,20308.0
2018-03-15 12:45:00,56.04,56.09,55.99,56.0,18526.0,44.0387,44.078,43.9994,44.0073,18526.0
2018-03-15 12:50:00,56.02,56.02,55.94,55.99,22040.0,44.023,44.023,43.9601,43.9994,22040.0
2018-03-15 12:55:00,56.0,56.0,55.94,55.97,11698.0,44.0073,44.0073,43.9601,43.9837,11698.0
2018-03-15 13:00:00,55.97,56.02,55.95,56.02,15742.0,43.9837,44.023,43.968,44.023,15742.0
2018-03-15 13:05:00,56.01,56.07,56.0,56.07,21300.0,44.0152,44.0623,44.0073,44.0623,21300.0
2018-03-15 13:10:00,56.07,56.12,56.07,56.09,24170.0,44.0623,44.1016,44.0623,44.078,24170.0
2018-03-15 13:15:00,56.09,56.13,56.07,56.08,32904.0,44.078,44.1095,44.0623,44.0702,32904.0
2018-03-15 13:20:00,56.09,56.1,56.06,56.08,9318.0,44.078,44.0859,44.0544,44.0702,9318.0
2018-03-15 13:25:00,56.1,56.1,56.05,56.08,12078.0,44.0859,44.0859,44.0466,44.0702,12078.0
2018-03-15 13:30:00,56.07,56.09,55.97,56.03,35396.0,44.0623,44.078,43.9837,44.0309,35396.0
2018-03-15 13:35:00,56.04,56.04,55.99,56.01,15442.0,44.0387,44.0387,43.9994,44.0152,15442.0
2018-03-15 13:40:00,56.01,56.03,55.95,55.97,17882.0,44.0152,44.0309,43.968,43.9837,17882.0
2018-03-15 13:45:00,55.97,56.04,55.94,56.0,19890.0,43.9837,44.0387,43.9601,44.0073,19890.0
2018-03-15 13:50:00,56.01,56.02,55.93,55.93,12122.0,44.0152,44.023,43.9523,43.9523,12122.0
2018-03-15 13:55:00,55.93,55.93,55.87,55.88,12390.0,43.9523,43.9523,43.9051,43.913,12390.0
2018-03-15 14:00:00,55.88,55.95,55.88,55.94,14620.0,43.913,43.968,43.913,43.9601,14620.0
2018-03-15 14:05:00,55.93,55.94,55.91,55.92,17776.0,43.9523,43.9601,43.9366,43.9444,17776.0
2018-03-15 14:10:00,55.91,55.94,55.84,55.92,19520.0,43.9366,43.9601,43.8816,43.9444,19520.0
2018-03-15 14:15:00,55.94,55.98,55.93,55.95,17822.0,43.9601,43.9916,43.9523,43.968,17822.0
2018-03-15 14:20:00,55.96,56.04,55.95,56.04,18492.0,43.9759,44.0387,43.968,44.0387,18492.0
2018-03-15 14:25:00,56.03,56.07,55.99,56.01,23478.0,44.0309,44.0623,43.9994,44.0152,23478.0
2018-03-15 14:30:00,56.02,56.06,56.02,56.06,16240.0,44.023,44.0544,44.023,44.0544,16240.0
2018-03-15 14:35:00,56.06,56.14,56.05,56.14,27540.0,44.0544,44.1173,44.0466,44.1173,27540.0
2018-03-15 14:40:00,56.13,56.14,56.08,56.08,29112.0,44.1095,44.1173,44.0702,44.0702,29112.0
2018-03-15 14:45:00,56.08,56.09,56.04,56.06,19514.0,44.0702,44.078,44.0387,44.0544,19514.0
2018-03-15 14:50:00,56.06,56.1,56.04,56.04,24846.0,44.0544,44.0859,44.0387,44.0387,24846.0
2018-03-15 14:55:00,56.05,56.1,56.04,56.1,16000.0,44.0466,44.0859,44.0387,44.0859,16000.0
2018-03-15 15:00:00,56.11,56.2,56.1,56.19,26664.0,44.0937,44.1645,44.0859,44.1566,26664.0
2018-03-15 15:05:00,56.19,56.21,56.13,56.13,28952.0,44.1566,44.1723,44.1095,44.1095,28952.0
2018-03-15 15:10:00,56.14,56.15,56.13,56.13,25486.0,44.1173,44.1252,44.1095,44.1095,25486.0
2018-03-15 15:15:00,56.13,56.24,56.13,56.23,26144.0,44.1095,44.1959,44.1095,44.188,26144.0
2018-03-15 15:20:00,56.23,56.3,56.21,56.29,37982.0,44.188,44.243,44.1723,44.2352,37982.0
2018-03-15 15:25:00,56.29,56.31,56.23,56.26,23380.0,44.2352,44.2509,44.188,44.2116,23380.0
2018-03-15 15:30:00,56.25,56.25,56.18,56.19,33638.0,44.2038,44.2038,44.1487,44.1566,33638.0
2018-03-15 15:35:00,56.19,56.19,56.1,56.1,44170.0,44.1566,44.1566,44.0859,44.0859,44170.0
2018-03-15 15:40:00,56.11,56.18,56.11,56.17,38082.0,44.0937,44.1487,44.0937,44.1409,38082.0
2018-03-15 15:45:00,56.17,56.19,56.14,56.17,74706.0,44.1409,44.1566,44.1173,44.1409,74706.0
2018-03-15 15:50:00,56.17,56.23,56.16,56.21,84182.0,44.1409,44.188,44.133,44.1723,84182.0
2018-03-15 15:55:00,56.21,56.21,56.09,56.1,218430.0,44.1723,44.1723,44.078,44.0859,218430.0
2018-03-16 09:30:00,56.01,56.06,55.97,56.01,4004.0,44.0152,44.0544,43.9837,44.0152,4004.0
2018-03-16 09:35:00,56.09,56.3,55.88,56.28,639406.0,44.078,44.243,43.913,44.2273,639406.0
2018-03-16 09:40:00,56.23,56.3,56.07,56.07,6100.0,44.188,44.243,44.0623,44.0623,6100.0
2018-03-16 09:45:00,56.08,56.16,55.95,55.98,10942.0,44.0702,44.133,43.968,43.9916,10942.0
2018-03-16 09:50:00,56.02,56.03,55.89,55.98,7660.0,44.023,44.0309,43.9209,43.9916,7660.0
2018-03-16 09:55:00,56.02,56.14,55.97,56.11,19366.0,44.023,44.1173,43.9837,44.0937,19366.0
2018-03-16 10:00:00,56.12,56.13,56.02,56.05,3752.0,44.1016,44.1095,44.023,44.0466,3752.0
2018-03-16 10:05:00,56.04,56.06,55.99,56.06,8960.0,44.0387,44.0544,43.9994,44.0544,8960.0
2018-03-16 10:10:00,56.06,56.06,55.89,55.89,11748.0,44.0544,44.0544,43.9209,43.9209,11748.0
2018-03-16 10:15:00,55.93,55.93,55.83,55.86,10286.0,43.9523,43.9523,43.8737,43.8973,10286.0
2018-03-16 10:20:00,55.85,55.88,55.78,55.83,13912.0,43.8894,43.913,43.8344,43.8737,13912.0
2018-03-16 10:25:00,55.85,55.91,55.81,55.9,9000.0,43.8894,43.9366,43.858,43.9287,9000.0
2018-03-16 10:30:00,55.9,55.92,55.77,55.77,13046.0,43.9287,43.9444,43.8265,43.8265,13046.0
2018-03-16 10:35:00,55.82,55.83,55.74,55.74,30890.0,43.8658,43.8737,43.803,43.803,30890.0
2018-03-16 10:40:00,55.74,55.78,55.72,55.74,20616.0,43.803,43.8344,43.7873,43.803,20616.0
2018-03-16 10:45:00,55.74,55.75,55.69,55.71,29256.0,43.803,43.8108,43.7637,43.7794,29256.0
2018-03-16 10:50:00,55.7,55.71,55.66,55.66,14950.0,43.7715,43.7794,43.7401,43.7401,14950.0
2018-03-16 10:55:00,55.65,55.79,55.63,55.76,17964.0,43.7322,43.8423,43.7165,43.8187,17964.0
2018-03-16 11:00:00,55.76,55.81,55.74,55.78,55256.0,43.8187,43.858,43.803,43.8344,55256.0
2018-03-16 11:05:00,55.76,55.81,55.74,55.79,22470.0,43.8187,43.858,43.803,43.8423,22470.0
2018-03-16 11:10:00,55.81,55.88,55.81,55.88,9172.0,43.858,43.913,43.858,43.913,9172.0
2018-03-16 11:15:00,55.89,55.95,55.88,55.92,6434.0,43.9209,43.968,43.913,43.9444,6434.0
2018-03-16 11:20:00,55.92,55.93,55.84,55.86,16610.0,43.9444,43.9523,43.8816,43.8973,16610.0
2018-03-16 11:25:00,55.85,55.85,55.75,55.81,10912.0,43.8894,43.8894,43.8108,43.858,10912.0
2018-03-16 11:30:00,55.82,55.88,55.82,55.82,19474.0,43.8658,43.913,43.8658,43.8658,19474.0
2018-03-16 11:35:00,55.81,55.84,55.77,55.81,7576.0,43.858,43.8816,43.8265,43.858,7576.0
2018-03-16 11:40:00,55.81,55.85,55.81,55.85,7478.0,43.858,43.8894,43.858,43.8894,7478.0
2018-03-16 11:45:00,55.85,55.88,55.81,55.83,8844.0,43.8894,43.913,43.858,43.8737,8844.0
2018-03-16 11:50:00,55.83,55.88,55.81,55.84,20032.0,43.8737,43.913,43.858,43.8816,20032.0
2018-03-16 11:55:00,55.84,55.88,55.84,55.87,28368.0,43.8816,43.913,43.8816,43.9051,28368.0
2018-03-16 12:00:00,55.88,55.88,55.81,55.84,22984.0,43.913,43.913,43.858,43.8816,22984.0
2018-03-16 12:05:00,55.84,55.85,55.79,55.84,14146.0,43.8816,43.8894,43.8423,43.8816,14146.0
2018-03-16 12:10:00,55.84,55.87,55.79,55.82,12406.0,43.8816,43.9051,43.8423,43.8658,12406.0
2018-03-16 12:15:00,55.82,55.85,55.81,55.84,9090.0,43.8658,43.8894,43.858,43.8816,9090.0
2018-03-16 12:20:00,55.84,55.89,55.84,55.84,21552.0,43.8816,43.9209,43.8816,43.8816,21552.0
2018-03-16 12:25:00,55.85,55.88,55.81,55.86,18364.0,43.8894,43.913,43.858,43.8973,18364.0
2018-03-16 12:30:00,55.86,55.9,55.85,55.88,31616.0,43.8973,43.9287,43.8894,43.913,31616.0
2018-03-16 12:35:00,55.89,55.95,55.86,55.95,20918.0,43.9209,43.968,43.8973,43.968,20918.0
2018-03-16 12:40:00,55.96,55.99,55.93,55.98,23012.0,43.9759,43.9994,43.9523,43.9916,23012.0
2018-03-16 12:45:00,55.99,56.07,55.99,56.05,9494.0,43.9994,44.0623,43.9994,44.0466,9494.0
2018-03-16 12:50:00,56.06,56.08,56.03,56.07,22192.0,44.0544,44.0702,44.0309,44.0623,22192.0
2018-03-16 12:55:00,56.06,56.1,56.05,56.1,8870.0,44.0544,44.0859,44.0466,44.0859,8870.0
2018-03-16 13:00:00,56.08,56.12,56.08,56.11,10776.0,44.0702,44.1016,44.0702,44.0937,10776.0
2018-03-16 13:05:00,56.1,56.13,56.08,56.09,17238.0,44.0859,44.1095,44.0702,44.078,17238.0
2018-03-16 13:10:00,56.1,56.14,56.1,56.14,16324.0,44.0859,44.1173,44.0859,44.1173,16324.0
2018-03-16 13:15:00,56.15,56.19,56.15,56.15,15622.0,44.1252,44.1566,44.1252,44.1252,15622.0
2018-03-16 13:20:00,56.15,56.15,56.12,56.12,52724.0,44.1252,44.1252,44.1016,44.1016,52724.0
2018-03-16 13:25:00,56.13,56.13,56.04,56.06,12832.0,44.1095,44.1095,44.0387,44.0544,12832.0
2018-03-16 13:30:00,56.05,56.11,56.05,56.1,12260.0,44.0466,44.0937,44.0466,44.0859,12260.0
2018-03-16 13:35:00,56.09,56.1,56.07,56.08,12790.0,44.078,44.0859,44.0623,44.0702,12790.0
2018-03-16 13:40:00,56.08,56.12,56.07,56.08,17564.0,44.0702,44.1016,44.0623,44.0702,17564.0
2018-03-16 13:45:00,56.08,56.16,56.08,56.16,14022.0,44.0702,44.133,44.0702,44.133,14022.0
2018-03-16 13:50:00,56.15,56.22,56.15,56.2,25026.0,44.1252,44.1802,44.1252,44.1645,25026.0
2018-03-16 13:55:00,56.18,56.21,56.16,56.2,8466.0,44.1487,44.1723,44.133,44.1645,8466.0
2018-03-16 14:00:00,56.21,56.22,56.16,56.19,10918.0,44.1723,44.1802,44.133,44.1566,10918.0
2018-03-16 14:05:00,56.19,56.27,56.18,56.27,31618.0,44.1566,44.2195,44.1487,44.2195,31618.0
2018-03-16 14:10:00,56.26,56.3,56.2,56.3,35300.0,44.2116,44.243,44.1645,44.243,35300.0
2018-03-16 14:15:00,56.32,56.34,56.29,56.31,19174.0,44.2588,44.2745,44.2352,44.2509,19174.0
2018-03-16 14:20:00,56.31,56.33,56.3,56.31,14022.0,44.2509,44.2666,44.243,44.2509,14022.0
2018-03-16 14:25:00,56.3,56.33,56.29,56.31,12828.0,44.243,44.2666,44.2352,44.2509,12828.0
2018-03-16 14:30:00,56.3,56.31,56.28,56.31,14406.0,44.243,44.2509,44.2273,44.2509,14406.0
2018-03-16 14:35:00,56.29,56.34,56.29,56.31,27908.0,44.2352,44.2745,44.2352,44.2509,27908.0
2018-03-16 14:40:00,56.32,56.38,56.32,56.38,15348.0,44.2588,44.3059,44.2588,44.3059,15348.0
2018-03-16 14:45:00,56.38,56.4,56.35,56.37,17182.0,44.3059,44.3216,44.2823,44.2981,17182.0
2018-03-16 14:50:00,56.37,56.37,56.35,56.37,10744.0,44.2981,44.2981,44.2823,44.2981,10744.0
2018-03-16 14:55:00,56.36,56.38,56.35,56.38,11240.0,44.2902,44.3059,44.2823,44.3059,11240.0
2018-03-16 15:00:00,56.38,56.42,56.35,56.36,24470.0,44.3059,44.3373,44.2823,44.2902,24470.0
2018-03-16 15:05:00,56.37,56.37,56.33,56.35,15132.0,44.2981,44.2981,44.2666,44.2823,15132.0
2018-03-16 15:10:00,56.35,56.35,56.31,56.33,19138.0,44.2823,44.2823,44.2509,44.2666,19138.0
2018-03-16 15:15:00,56.34,56.34,56.27,56.3,29036.0,44.2745,44.2745,44.2195,44.243,29036.0
2018-03-16 15:20:00,56.3,56.32,56.26,56.27,23002.0,44.243,44.2588,44.2116,44.2195,23002.0
2018-03-16 15:25:00,56.26,56.37,56.25,56.37,30436.0,44.2116,44.2981,44.2038,44.2981,30436.0
2018-03-16 15:30:00,56.37,56.51,56.37,56.48,54918.0,44.2981,44.4081,44.2981,44.3845,54918.0
2018-03-16 15:35:00,56.48,56.52,56.45,56.46,47262.0,44.3845,44.4159,44.3609,44.3688,47262.0
2018-03-16 15:40:00,56.45,56.57,56.44,56.49,69284.0,44.3609,44.4552,44.3531,44.3924,69284.0
2018-03-16 15:45:00,56.49,56.55,56.45,56.53,86072.0,44.3924,44.4395,44.3609,44.4238,86072.0
2018-03-16 15:50:00,56.54,56.55,56.39,56.41,95492.0,44.4316,44.4395,44.3138,44.3295,95492.0
2018-03-16 15:55:00,56.41,56.57,56.41,56.49,368524.0,44.3295,44.4552,44.3295,44.3924,368524.0
2018-03-19 09:30:00,56.39,56.67,56.39,56.39,35002.0,44.3138,44.5338,44.3138,44.3138,35002.0
2018-03-19 09:35:00,56.4,56.42,56.13,56.29,15540.0,44.3216,44.3373,44.1095,44.2352,15540.0
2018-03-19 09:40:00,56.22,56.31,56.11,56.22,14646.0,44.1802,44.2509,44.0937,44.1802,14646.0
2018-03-19 09:45:00,56.26,56.3,56.04,56.07,13728.0,44.2116,44.243,44.0387,44.0623,13728.0
2018-03-19 09:50:00,56.1,56.19,56.07,56.07,23400.0,44.0859,44.1566,44.0623,44.0623,23400.0
2018-03-19 09:55:00,56.07,56.22,56.06,56.15,13356.0,44.0623,44.1802,44.0544,44.1252,13356.0
2018-03-19 10:00:00,56.15,56.16,56.09,56.1,9944.0,44.1252,44.133,44.078,44.0859,9944.0
2018-03-19 10:05:00,56.1,56.21,56.1,56.12,11380.0,44.0859,44.1723,44.0859,44.1016,11380.0
2018-03-19 10:10:00,56.13,56.24,56.13,56.15,21528.0,44.1095,44.1959,44.1095,44.1252,21528.0
2018-03-19 10:15:00,56.13,56.15,56.09,56.11,13926.0,44.1095,44.1252,44.078,44.0937,13926.0
2018-03-19 10:20:00,56.12,56.18,56.08,56.14,17000.0,44.1016,44.1487,44.0702,44.1173,17000.0
2018-03-19 10:25:00,56.15,56.19,56.14,56.19,12928.0,44.1252,44.1566,44.1173,44.1566,12928.0
2018-03-19 10:30:00,56.19,56.24,56.18,56.21,11700.0,44.1566,44.1959,44.1487,44.1723,11700.0
2018-03-19 10:35:00,56.2,56.24,56.14,56.24,12316.0,44.1645,44.1959,44.1173,44.1959,12316.0
2018-03-19 10:40:00,56.24,56.29,56.22,56.29,4900.0,44.1959,44.2352,44.1802,44.2352,4900.0
2018-03-19 10:45:00,56.3,56.3,56.17,56.23,12200.0,44.243,44.243,44.1409,44.188,12200.0
2018-03-19 10:50:00,56.26,56.34,56.26,56.3,8952.0,44.2116,44.2745,44.2116,44.243,8952.0
2018-03-19 10:55:00,56.33,56.33,56.25,56.28,15704.0,44.2666,44.2666,44.2038,44.2273,15704.0
2018-03-19 11:00:00,56.27,56.34,56.26,56.34,12044.0,44.2195,44.2745,44.2116,44.2745,12044.0
2018-03-19 11:05:00,56.36,56.41,56.34,56.35,18234.0,44.2902,44.3295,44.2745,44.2823,18234.0
2018-03-19 11:10:00,56.38,56.39,56.29,56.32,57400.0,44.3059,44.3138,44.2352,44.2588,57400.0
2018-03-19 11:15:00,56.35,56.4,56.35,56.37,14158.0,44.2823,44.3216,44.2823,44.2981,14158.0
2018-03-19 11:20:00,56.37,56.37,56.24,56.24,6800.0,44.2981,44.2981,44.1959,44.1959,6800.0
2018-03-19 11:25:00,56.26,56.33,56.24,56.27,8422.0,44.2116,44.2666,44.1959,44.2195,8422.0
2018-03-19 11:30:00,56.3,56.37,56.3,56.33,6000.0,44.243,44.2981,44.243,44.2666,6000.0
2018-03-19 11:35:00,56.35,56.36,56.25,56.25,9494.0,44.2823,44.2902,44.2038,44.2038,9494.0
2018-03-19 11:40:00,56.29,56.38,56.29,56.34,7750.0,44.2352,44.3059,44.2352,44.2745,7750.0
2018-03-19 11:45:00,56.35,56.35,56.23,56.29,8524.0,44.2823,44.2823,44.188,44.2352,8524.0
2018-03-19 11:50:00,56.28,56.3,56.17,56.24,8816.0,44.2273,44.243,44.1409,44.1959,8816.0
2018-03-19 11:55:00,56.23,56.24,56.13,56.22,10088.0,44.188,44.1959,44.1095,44.1802,10088.0
2018-03-19 12:00:00,56.23,56.28,56.2,56.2,13724.0,44.188,44.2273,44.1645,44.1645,13724.0
2018-03-19 12:05:00,56.21,56.23,56.17,56.22,17816.0,44.1723,44.188,44.1409,44.1802,17816.0
2018-03-19 12:10:00,56.21,56.27,56.2,56.22,18636.0,44.1723,44.2195,44.1645,44.1802,18636.0
2018-03-19 12:15:00,56.21,56.23,56.1,56.17,45700.0,44.1723,44.188,44.0859,44.1409,45700.0
2018-03-19 12:20:00,56.17,56.17,56.04,56.15,49468.0,44.1409,44.1409,44.0387,44.1252,49468.0
2018-03-19 12:25:00,56.15,56.16,56.07,56.13,18086.0,44.1252,44.133,44.0623,44.1095,18086.0
2018-03-19 12:30:00,56.14,56.17,56.07,56.14,21048.0,44.1173,44.1409,44.0623,44.1173,21048.0
2018-03-19 12:35:00,56.13,56.19,56.13,56.19,11384.0,44.1095,44.1566,44.1095,44.1566,11384.0
2018-03-19 12:40:00,56.19,56.2,56.15,56.19,16340.0,44.1566,44.1645,44.1252,44.1566,16340.0
2018-03-19 12:45:00,56.21,56.24,56.18,56.24,12710.0,44.1723,44.1959,44.1487,44.1959,12710.0
2018-03-19 12:50:00,56.24,56.27,56.19,56.2,24506.0,44.1959,44.2195,44.1566,44.1645,24506.0
2018-03-19 12:55:00,56.19,56.26,56.16,56.24,12264.0,44.1566,44.2116,44.133,44.1959,12264.0
2018-03-19 13:00:00,56.26,56.26,56.16,56.18,8700.0,44.2116,44.2116,44.133,44.1487,8700.0
2018-03-19 13:05:00,56.19,56.19,56.08,56.11,13222.0,44.1566,44.1566,44.0702,44.0937,13222.0
2018-03-19 13:10:00,56.12,56.15,56.07,56.13,9600.0,44.1016,44.1252,44.0623,44.1095,9600.0
2018-03-19 13:15:00,56.13,56.15,56.07,56.14,11000.0,44.1095,44.1252,44.0623,44.1173,11000.0
2018-03-19 13:20:00,56.16,56.17,56.12,56.17,13280.0,44.133,44.1409,44.1016,44.1409,13280.0
2018-03-19 13:25:00,56.17,56.2,56.12,56.2,19376.0,44.1409,44.1645,44.1016,44.1645,19376.0
2018-03-19 13:30:00,56.19,56.2,56.1,56.1,9800.0,44.1566,44.1645,44.0859,44.0859,9800.0
2018-03-19 13:35:00,56.09,56.12,56.06,56.08,7206.0,44.078,44.1016,44.0544,44.0702,7206.0
2018-03-19 13:40:00,56.08,56.1,56.04,56.07,6798.0,44.0702,44.0859,44.0387,44.0623,6798.0
2018-03-19 13:45:00,56.08,56.18,56.08,56.17,7946.0,44.0702,44.1487,44.0702,44.1409,7946.0
2018-03-19 13:50:00,56.16,56.21,56.15,56.16,8528.0,44.133,44.1723,44.1252,44.133,8528.0
2018-03-19 13:55:00,56.18,56.18,56.13,56.17,23136.0,44.1487,44.1487,44.1095,44.1409,23136.0
2018-03-19 14:00:00,56.16,56.2,56.15,56.16,20456.0,44.133,44.1645,44.1252,44.133,20456.0
2018-03-19 14:05:00,56.16,56.21,56.16,56.21,19558.0,44.133,44.1723,44.133,44.1723,19558.0
2018-03-19 14:10:00,56.21,56.22,56.13,56.16,15566.0,44.1723,44.1802,44.1095,44.133,15566.0
2018-03-19 14:15:00,56.15,56.18,56.13,56.14,33828.0,44.1252,44.1487,44.1095,44.1173,33828.0
2018-03-19 14:20:00,56.14,56.16,56.05,56.06,40574.0,44.1173,44.133,44.0466,44.0544,40574.0
2018-03-19 14:25:00,56.06,56.16,56.06,56.16,48542.0,44.0544,44.133,44.0544,44.133,48542.0
2018-03-19 14:30:00,56.16,56.27,56.15,56.23,38364.0,44.133,44.2195,44.1252,44.188,38364.0
2018-03-19 14:35:00,56.23,56.26,56.14,56.16,33450.0,44.188,44.2116,44.1173,44.133,33450.0
2018-03-19 14:40:00,56.17,56.18,56.1,56.12,28280.0,44.1409,44.1487,44.0859,44.1016,28280.0
2018-03-19 14:45:00,56.12,56.19,56.1,56.18,20068.0,44.1016,44.1566,44.0859,44.1487,20068.0
2018-03-19 14:50:00,56.18,56.21,56.13,56.15,20948.0,44.1487,44.1723,44.1095,44.1252,20948.0
2018-03-19 14:55:00,56.15,56.18,56.11,56.11,13954.0,44.1252,44.1487,44.0937,44.0937,13954.0
2018-03-19 15:00:00,56.12,56.13,56.06,56.11,22974.0,44.1016,44.1095,44.0544,44.0937,22974.0
2018-03-19 15:05:00,56.1,56.12,55.98,55.99,18046.0,44.0859,44.1016,43.9916,43.9994,18046.0
2018-03-19 15:10:00,55.98,55.99,55.92,55.95,27544.0,43.9916,43.9994,43.9444,43.968,27544.0
2018-03-19 15:15:00,55.95,56.09,55.95,56.04,34220.0,43.968,44.078,43.968,44.0387,34220.0
2018-03-19 15:20:00,56.05,56.08,56.02,56.03,47888.0,44.0466,44.0702,44.023,44.0309,47888.0
2018-03-19 15:25:00,56.02,56.07,56.02,56.06,27200.0,44.023,44.0623,44.023,44.0544,27200.0
2018-03-19 15:30:00,56.05,56.1,56.04,56.1,25514.0,44.0466,44.0859,44.0387,44.0859,25514.0
2018-03-19 15:35:00,56.09,56.16,56.07,56.15,35420.0,44.078,44.133,44.0623,44.1252,35420.0
2018-03-19 15:40:00,56.15,56.16,56.11,56.11,35240.0,44.1252,44.133,44.0937,44.0937,35240.0
2018-03-19 15:45:00,56.12,56.19,56.09,56.17,68816.0,44.1016,44.1566,44.078,44.1409,68816.0
2018-03-19 15:50:00,56.17,56.23,56.16,56.2,88606.0,44.1409,44.188,44.133,44.1645,88606.0
2018-03-19 15:55:00,56.19,56.27,56.19,56.22,137746.0,44.1566,44.2195,44.1566,44.1802,137746.0
2018-03-20 09:30:00,56.26,56.44,56.09,56.18,41790.0,44.2116,44.3531,44.078,44.1487,41790.0
2018-03-20 09:35:00,56.16,56.35,56.16,56.2,12710.0,44.133,44.2823,44.133,44.1645,12710.0
2018-03-20 09:40:00,56.19,56.23,56.04,56.04,7216.0,44.1566,44.188,44.0387,44.0387,7216.0
2018-03-20 09:45:00,56.1,56.14,56.01,56.08,6424.0,44.0859,44.1173,44.0152,44.0702,6424.0
2018-03-20 09:50:00,56.08,56.15,56.07,56.1,10820.0,44.0702,44.1252,44.0623,44.0859,10820.0
2018-03-20 09:55:00,56.09,56.09,55.94,55.94,8590.0,44.078,44.078,43.9601,43.9601,8590.0
2018-03-20 10:00:00,55.96,55.99,55.83,55.9,11086.0,43.9759,43.9994,43.8737,43.9287,11086.0
2018-03-20 10:05:00,55.92,55.93,55.85,55.87,14726.0,43.9444,43.9523,43.8894,43.9051,14726.0
2018-03-20 10:10:00,55.88,55.9,55.83,55.84,9866.0,43.913,43.9287,43.8737,43.8816,9866.0
2018-03-20 10:15:00,55.82,55.85,55.71,55.71,13400.0,43.8658,43.8894,43.7794,43.7794,13400.0
2018-03-20 10:20:00,55.71,55.76,55.62,55.67,145766.0,43.7794,43.8187,43.7087,43.748,145766.0
2018-03-20 10:25:00,55.68,55.88,55.66,55.86,29200.0,43.7558,43.913,43.7401,43.8973,29200.0
2018-03-20 10:30:00,55.85,55.85,55.74,55.76,60282.0,43.8894,43.8894,43.803,43.8187,60282.0
2018-03-20 10:35:00,55.77,55.77,55.66,55.74,15640.0,43.8265,43.8265,43.7401,43.803,15640.0
2018-03-20 10:40:00,55.72,55.74,55.67,55.7,10474.0,43.7873,43.803,43.748,43.7715,10474.0
2018-03-20 10:45:00,55.69,55.72,55.67,55.67,10252.0,43.7637,43.7873,43.748,43.748,10252.0
2018-03-20 10:50:00,55.7,55.7,55.5,55.59,52814.0,43.7715,43.7715,43.6144,43.6851,52814.0
2018-03-20 10:55:00,55.58,55.6,55.53,55.55,32686.0,43.6772,43.693,43.6379,43.6537,32686.0
2018-03-20 11:00:00,55.54,55.62,55.53,55.59,25768.0,43.6458,43.7087,43.6379,43.6851,25768.0
2018-03-20 11:05:00,55.59,55.63,55.55,55.63,23322.0,43.6851,43.7165,43.6537,43.7165,23322.0
2018-03-20 11:10:00,55.63,55.65,55.53,55.58,53050.0,43.7165,43.7322,43.6379,43.6772,53050.0
2018-03-20 11:15:00,55.58,55.71,55.58,55.65,23240.0,43.6772,43.7794,43.6772,43.7322,23240.0
2018-03-20 11:20:00,55.65,55.68,55.62,55.63,12468.0,43.7322,43.7558,43.7087,43.7165,12468.0
2018-03-20 11:25:00,55.65,55.69,55.59,55.6,8130.0,43.7322,43.7637,43.6851,43.693,8130.0
2018-03-20 11:30:00,55.6,55.68,55.6,55.63,11568.0,43.693,43.7558,43.693,43.7165,11568.0
2018-03-20 11:35:00,55.63,55.67,55.63,55.67,5188.0,43.7165,43.748,43.7165,43.748,5188.0
2018-03-20 11:40:00,55.67,55.67,55.63,55.65,14094.0,43.748,43.748,43.7165,43.7322,14094.0
2018-03-20 11:45:00,55.66,55.74,55.66,55.71,10032.0,43.7401,43.803,43.7401,43.7794,10032.0
2018-03-20 11:50:00,55.7,55.71,55.65,55.7,14482.0,43.7715,43.7794,43.7322,43.7715,14482.0
2018-03-20 11:55:00,55.72,55.76,55.67,55.74,9918.0,43.7873,43.8187,43.748,43.803,9918.0
2018-03-20 12:00:00,55.76,55.76,55.7,55.75,11776.0,43.8187,43.8187,43.7715,43.8108,11776.0
2018-03-20 12:05:00,55.74,55.76,55.72,55.72,7488.0,43.803,43.8187,43.7873,43.7873,7488.0
2018-03-20 12:10:00,55.72,55.75,55.71,55.72,17236.0,43.7873,43.8108,43.7794,43.7873,17236.0
2018-03-20 12:15:00,55.7,55.7,55.66,55.68,12606.0,43.7715,43.7715,43.7401,43.7558,12606.0
2018-03-20 12:20:00,55.69,55.72,55.69,55.72,3136.0,43.7637,43.7873,43.7637,43.7873,3136.0
2018-03-20 12:25:00,55.72,55.73,55.69,55.7,21944.0,43.7873,43.7951,43.7637,43.7715,21944.0
2018-03-20 12:30:00,55.71,55.72,55.69,55.7,11298.0,43.7794,43.7873,43.7637,43.7715,11298.0
2018-03-20 12:35:00,55.7,55.71,55.64,55.66,20060.0,43.7715,43.7794,43.7244,43.7401,20060.0
2018-03-20 12:40:00,55.66,55.69,55.66,55.69,9638.0,43.7401,43.7637,43.7401,43.7637,9638.0
2018-03-20 12:45:00,55.71,55.71,55.65,55.66,13716.0,43.7794,43.7794,43.7322,43.7401,13716.0
2018-03-20 12:50:00,55.66,55.66,55.59,55.62,20096.0,43.7401,43.7401,43.6851,43.7087,20096.0
2018-03-20 12:55:00,55.62,55.65,55.6,55.64,33206.0,43.7087,43.7322,43.693,43.7244,33206.0
2018-03-20 13:00:00,55.65,55.65,55.6,55.61,10156.0,43.7322,43.7322,43.693,43.7008,10156.0
2018-03-20 13:05:00,55.6,55.6,55.49,55.51,36712.0,43.693,43.693,43.6065,43.6222,36712.0
2018-03-20 13:10:00,55.51,55.57,55.49,55.54,32918.0,43.6222,43.6694,43.6065,43.6458,32918.0
2018-03-20 13:15:00,55.55,55.59,55.55,55.56,19638.0,43.6537,43.6851,43.6537,43.6615,19638.0
2018-03-20 13:20:00,55.56,55.57,55.44,55.44,22388.0,43.6615,43.6694,43.5672,43.5672,22388.0
2018-03-20 13:25:00,55.45,55.48,55.45,55.47,8328.0,43.5751,43.5987,43.5751,43.5908,8328.0
2018-03-20 13:30:00,55.46,55.48,55.42,55.45,13438.0,43.5829,43.5987,43.5515,43.5751,13438.0
2018-03-20 13:35:00,55.43,55.43,55.4,55.4,9476.0,43.5594,43.5594,43.5358,43.5358,9476.0
2018-03-20 13:40:00,55.42,55.43,55.4,55.42,9300.0,43.5515,43.5594,43.5358,43.5515,9300.0
2018-03-20 13:45:00,55.43,55.43,55.34,55.35,24976.0,43.5594,43.5594,43.4886,43.4965,24976.0
2018-03-20 13:50:00,55.35,55.38,55.34,55.37,8170.0,43.4965,43.5201,43.4886,43.5122,8170.0
2018-03-20 13:55:00,55.37,55.41,55.34,55.41,28982.0,43.5122,43.5436,43.4886,43.5436,28982.0
2018-03-20 14:00:00,55.4,55.43,55.38,55.41,15502.0,43.5358,43.5594,43.5201,43.5436,15502.0
2018-03-20 14:05:00,55.4,55.42,55.4,55.41,14908.0,43.5358,43.5515,43.5358,43.5436,14908.0
2018-03-20 14:10:00,55.41,55.46,55.41,55.46,30958.0,43.5436,43.5829,43.5436,43.5829,30958.0
2018-03-20 14:15:00,55.46,55.5,55.46,55.47,14896.0,43.5829,43.6144,43.5829,43.5908,14896.0
2018-03-20 14:20:00,55.48,55.48,55.43,55.44,24520.0,43.5987,43.5987,43.5594,43.5672,24520.0
2018-03-20 14:25:00,55.44,55.44,55.36,55.38,17158.0,43.5672,43.5672,43.5044,43.5201,17158.0
2018-03-20 14:30:00,55.38,55.41,55.38,55.4,15796.0,43.5201,43.5436,43.5201,43.5358,15796.0
2018-03-20 14:35:00,55.4,55.4,55.3,55.38,73776.0,43.5358,43.5358,43.4572,43.5201,73776.0
2018-03-20 14:40:00,55.38,55.4,55.34,55.34,32150.0,43.5201,43.5358,43.4886,43.4886,32150.0
2018-03-20 14:45:00,55.35,55.35,55.31,55.32,25098.0,43.4965,43.4965,43.4651,43.4729,25098.0
2018-03-20 14:50:00,55.32,55.37,55.31,55.34,20276.0,43.4729,43.5122,43.4651,43.4886,20276.0
2018-03-20 14:55:00,55.35,55.35,55.29,55.33,27444.0,43.4965,43.4965,43.4493,43.4808,27444.0
2018-03-20 15:00:00,55.33,55.38,55.31,55.34,37010.0,43.4808,43.5201,43.4651,43.4886,37010.0
2018-03-20 15:05:00,55.35,55.37,55.33,55.35,36720.0,43.4965,43.5122,43.4808,43.4965,36720.0
2018-03-20 15:10:00,55.35,55.4,55.35,55.37,35548.0,43.4965,43.5358,43.4965,43.5122,35548.0
2018-03-20 15:15:00,55.37,55.37,55.29,55.3,24344.0,43.5122,43.5122,43.4493,43.4572,24344.0
2018-03-20 15:20:00,55.3,55.34,55.29,55.33,34650.0,43.4572,43.4886,43.4493,43.4808,34650.0
2018-03-20 15:25:00,55.34,55.34,55.29,55.29,37810.0,43.4886,43.4886,43.4493,43.4493,37810.0
2018-03-20 15:30:00,55.29,55.35,55.29,55.35,50488.0,43.4493,43.4965,43.4493,43.4965,50488.0
2018-03-20 15:35:00,55.35,55.37,55.28,55.32,46234.0,43.4965,43.5122,43.4415,43.4729,46234.0
2018-03-20 15:40:00,55.31,55.32,55.28,55.3,38930.0,43.4651,43.4729,43.4415,43.4572,38930.0
2018-03-20 15:45:00,55.3,55.37,55.3,55.36,68168.0,43.4572,43.5122,43.4572,43.5044,68168.0
2018-03-20 15:50:00,55.36,55.36,55.34,55.35,93860.0,43.5044,43.5044,43.4886,43.4965,93860.0
2018-03-20 15:55:00,55.35,55.38,55.3,55.31,215806.0,43.4965,43.5201,43.4572,43.4651,215806.0
2018-03-21 09:30:00,55.46,55.46,55.25,55.38,28948.0,43.5829,43.5829,43.4179,43.5201,28948.0
2018-03-21 09:35:00,55.4,55.5,55.38,55.5,6600.0,43.5358,43.6144,43.5201,43.6144,6600.0
2018-03-21 09:40:00,55.49,55.49,55.36,55.36,3976.0,43.6065,43.6065,43.5044,43.5044,3976.0
2018-03-21 09:45:00,55.4,55.49,55.35,55.4,10000.0,43.5358,43.6065,43.4965,43.5358,10000.0
2018-03-21 09:50:00,55.41,55.54,55.41,55.49,58540.0,43.5436,43.6458,43.5436,43.6065,58540.0
2018-03-21 09:55:00,55.52,55.57,55.49,55.49,13920.0,43.6301,43.6694,43.6065,43.6065,13920.0
2018-03-21 10:00:00,55.5,55.53,55.42,55.45,26234.0,43.6144,43.6379,43.5515,43.5751,26234.0
2018-03-21 10:05:00,55.42,55.45,55.28,55.33,37148.0,43.5515,43.5751,43.4415,43.4808,37148.0
2018-03-21 10:10:00,55.32,55.35,55.28,55.28,3026.0,43.4729,43.4965,43.4415,43.4415,3026.0
2018-03-21 10:15:00,55.32,55.32,55.18,55.21,19798.0,43.4729,43.4729,43.3629,43.3865,19798.0
2018-03-21 10:20:00,55.21,55.21,55.1,55.1,26704.0,43.3865,43.3865,43.3,43.3,26704.0
2018-03-21 10:25:00,55.14,55.16,55.01,55.03,28672.0,43.3315,43.3472,43.2293,43.245,28672.0
2018-03-21 10:30:00,55.05,55.06,54.98,55.04,29052.0,43.2607,43.2686,43.2057,43.2529,29052.0
2018-03-21 10:35:00,55.04,55.08,55.02,55.02,23460.0,43.2529,43.2843,43.2372,43.2372,23460.0
2018-03-21 10:40:00,55.02,55.19,55.02,55.17,25834.0,43.2372,43.3708,43.2372,43.355,25834.0
2018-03-21 10:45:00,55.18,55.19,55.05,55.06,124506.0,43.3629,43.3708,43.2607,43.2686,124506.0
2018-03-21 10:50:00,55.09,55.13,55.06,55.12,25512.0,43.2922,43.3236,43.2686,43.3158,25512.0
2018-03-21 10:55:00,55.13,55.22,55.1,55.22,13532.0,43.3236,43.3943,43.3,43.3943,13532.0
2018-03-21 11:00:00,55.23,55.23,55.12,55.17,14500.0,43.4022,43.4022,43.3158,43.355,14500.0
2018-03-21 11:05:00,55.16,55.19,55.08,55.12,53714.0,43.3472,43.3708,43.2843,43.3158,53714.0
2018-03-21 11:10:00,55.13,55.19,55.12,55.14,21016.0,43.3236,43.3708,43.3158,43.3315,21016.0
2018-03-21 11:15:00,55.14,55.15,55.1,55.13,41308.0,43.3315,43.3393,43.3,43.3236,41308.0
2018-03-21 11:20:00,55.14,55.16,55.13,55.13,25182.0,43.3315,43.3472,43.3236,43.3236,25182.0
2018-03-21 11:25:00,55.14,55.17,55.1,55.13,31418.0,43.3315,43.355,43.3,43.3236,31418.0
2018-03-21 11:30:00,55.13,55.19,55.11,55.19,23038.0,43.3236,43.3708,43.3079,43.3708,23038.0
2018-03-21 11:35:00,55.19,55.27,55.19,55.27,18902.0,43.3708,43.4336,43.3708,43.4336,18902.0
2018-03-21 11:40:00,55.24,55.25,55.2,55.21,10012.0,43.4101,43.4179,43.3786,43.3865,10012.0
2018-03-21 11:45:00,55.21,55.21,55.13,55.19,20010.0,43.3865,43.3865,43.3236,43.3708,20010.0
2018-03-21 11:50:00,55.21,55.29,55.19,55.29,11636.0,43.3865,43.4493,43.3708,43.4493,11636.0
2018-03-21 11:55:00,55.31,55.44,55.3,55.4,35250.0,43.4651,43.5672,43.4572,43.5358,35250.0
2018-03-21 12:00:00,55.41,55.41,55.33,55.34,16960.0,43.5436,43.5436,43.4808,43.4886,16960.0
2018-03-21 12:05:00,55.34,55.44,55.34,55.38,5464.0,43.4886,43.5672,43.4886,43.5201,5464.0
2018-03-21 12:10:00,55.39,55.47,55.38,55.45,10452.0,43.5279,43.5908,43.5201,43.5751,10452.0
2018-03-21 12:15:00,55.46,55.46,55.39,55.39,14950.0,43.5829,43.5829,43.5279,43.5279,14950.0
2018-03-21 12:20:00,55.37,55.42,55.37,55.41,13000.0,43.5122,43.5515,43.5122,43.5436,13000.0
2018-03-21 12:25:00,55.41,55.43,55.38,55.39,12524.0,43.5436,43.5594,43.5201,43.5279,12524.0
2018-03-21 12:30:00,55.4,55.43,55.38,55.4,11144.0,43.5358,43.5594,43.5201,43.5358,11144.0
2018-03-21 12:35:00,55.39,55.44,55.38,55.42,16934.0,43.5279,43.5672,43.5201,43.5515,16934.0
2018-03-21 12:40:00,55.42,55.46,55.41,55.44,5838.0,43.5515,43.5829,43.5436,43.5672,5838.0
2018-03-21 12:45:00,55.45,55.48,55.43,55.43,11926.0,43.5751,43.5987,43.5594,43.5594,11926.0
2018-03-21 12:50:00,55.43,55.43,55.39,55.39,10412.0,43.5594,43.5594,43.5279,43.5279,10412.0
2018-03-21 12:55:00,55.4,55.41,55.34,55.35,8800.0,43.5358,43.5436,43.4886,43.4965,8800.0
2018-03-21 13:00:00,55.35,55.36,55.33,55.35,9800.0,43.4965,43.5044,43.4808,43.4965,9800.0
2018-03-21 13:05:00,55.36,55.38,55.35,55.35,7228.0,43.5044,43.5201,43.4965,43.4965,7228.0
2018-03-21 13:10:00,55.35,55.35,55.29,55.31,9530.0,43.4965,43.4965,43.4493,43.4651,9530.0
2018-03-21 13:15:00,55.31,55.33,55.31,55.31,7316.0,43.4651,43.4808,43.4651,43.4651,7316.0
2018-03-21 13:20:00,55.32,55.33,55.25,55.26,11272.0,43.4729,43.4808,43.4179,43.4258,11272.0
2018-03-21 13:25:00,55.27,55.31,55.26,55.26,5752.0,43.4336,43.4651,43.4258,43.4258,5752.0
2018-03-21 13:30:00,55.26,55.32,55.26,55.29,12200.0,43.4258,43.4729,43.4258,43.4493,12200.0
2018-03-21 13:35:00,55.31,55.33,55.27,55.27,8700.0,43.4651,43.4808,43.4336,43.4336,8700.0
2018-03-21 13:40:00,55.26,55.27,55.21,55.21,10800.0,43.4258,43.4336,43.3865,43.3865,10800.0
2018-03-21 13:45:00,55.21,55.28,55.21,55.27,10604.0,43.3865,43.4415,43.3865,43.4336,10604.0
2018-03-21 13:50:00,55.29,55.38,55.27,55.36,14182.0,43.4493,43.5201,43.4336,43.5044,14182.0
2018-03-21 13:55:00,55.38,55.55,55.38,55.51,46374.0,43.5201,43.6537,43.5201,43.6222,46374.0
2018-03-21 14:00:00,55.52,55.85,55.18,55.27,43680.0,43.6301,43.8894,43.3629,43.4336,43680.0
2018-03-21 14:05:00,55.26,55.57,55.26,55.54,18274.0,43.4258,43.6694,43.4258,43.6458,18274.0
2018-03-21 14:10:00,55.52,55.52,55.32,55.44,21426.0,43.6301,43.6301,43.4729,43.5672,21426.0
2018-03-21 14:15:00,55.47,55.58,55.39,55.39,25570.0,43.5908,43.6772,43.5279,43.5279,25570.0
2018-03-21 14:20:00,55.42,55.51,55.38,55.47,14198.0,43.5515,43.6222,43.5201,43.5908,14198.0
2018-03-21 14:25:00,55.45,55.45,55.23,55.27,21408.0,43.5751,43.5751,43.4022,43.4336,21408.0
2018-03-21 14:30:00,55.29,55.32,55.21,55.29,17240.0,43.4493,43.4729,43.3865,43.4493,17240.0
2018-03-21 14:35:00,55.27,55.27,55.12,55.13,24394.0,43.4336,43.4336,43.3158,43.3236,24394.0
2018-03-21 14:40:00,55.15,55.21,55.08,55.19,14800.0,43.3393,43.3865,43.2843,43.3708,14800.0
2018-03-21 14:45:00,55.18,55.2,55.1,55.16,14082.0,43.3629,43.3786,43.3,43.3472,14082.0
2018-03-21 14:50:00,55.14,55.15,55.09,55.14,11754.0,43.3315,43.3393,43.2922,43.3315,11754.0
2018-03-21 14:55:00,55.15,55.26,55.15,55.26,17518.0,43.3393,43.4258,43.3393,43.4258,17518.0
2018-03-21 15:00:00,55.26,55.38,55.26,55.3,19964.0,43.4258,43.5201,43.4258,43.4572,19964.0
2018-03-21 15:05:00,55.31,55.33,55.23,55.33,20358.0,43.4651,43.4808,43.4022,43.4808,20358.0
2018-03-21 15:10:00,55.35,55.39,55.24,55.33,24876.0,43.4965,43.5279,43.4101,43.4808,24876.0
2018-03-21 15:15:00,55.32,55.33,55.24,55.27,26062.0,43.4729,43.4808,43.4101,43.4336,26062.0
2018-03-21 15:20:00,55.26,55.31,55.21,55.29,24246.0,43.4258,43.4651,43.3865,43.4493,24246.0
2018-03-21 15:25:00,55.28,55.28,55.15,55.17,27700.0,43.4415,43.4415,43.3393,43.355,27700.0
2018-03-21 15:30:00,55.17,55.26,55.16,55.23,31936.0,43.355,43.4258,43.3472,43.4022,31936.0
2018-03-21 15:35:00,55.22,55.24,55.2,55.23,28096.0,43.3943,43.4101,43.3786,43.4022,28096.0
2018-03-21 15:40:00,55.23,55.23,55.14,55.16,38694.0,43.4022,43.4022,43.3315,43.3472,38694.0
2018-03-21 15:45:00,55.16,55.27,55.15,55.27,58426.0,43.3472,43.4336,43.3393,43.4336,58426.0
2018-03-21 15:50:00,55.26,55.29,55.22,55.28,74626.0,43.4258,43.4493,43.3943,43.4415,74626.0
2018-03-21 15:55:00,55.29,55.3,55.21,55.21,127242.0,43.4493,43.4572,43.3865,43.3865,127242.0
2018-03-22 09:30:00,54.86,54.87,54.63,54.83,44566.0,43.4606,43.4685,43.2784,43.4368,44566.0
2018-03-22 09:35:00,54.84,54.91,54.73,54.91,10130.0,43.4447,43.5002,43.3576,43.5002,10130.0
2018-03-22 09:40:00,54.87,55.02,54.84,54.97,15392.0,43.4685,43.5873,43.4447,43.5477,15392.0
2018-03-22 09:45:00,55.01,55.15,55.0,55.1,15536.0,43.5794,43.6903,43.5715,43.6507,15536.0
2018-03-22 09:50:00,55.1,55.21,55.06,55.17,12200.0,43.6507,43.7379,43.619,43.7062,12200.0
2018-03-22 09:55:00,55.21,55.24,55.1,55.17,9964.0,43.7379,43.7616,43.6507,43.7062,9964.0
2018-03-22 10:00:00,55.14,55.23,55.12,55.21,10218.0,43.6824,43.7537,43.6666,43.7379,10218.0
2018-03-22 10:05:00,55.21,55.31,55.2,55.29,12180.0,43.7379,43.8171,43.7299,43.8012,12180.0
2018-03-22 10:10:00,55.27,55.44,55.24,55.44,10866.0,43.7854,43.9201,43.7616,43.9201,10866.0
2018-03-22 10:15:00,55.46,55.47,55.29,55.31,30000.0,43.9359,43.9438,43.8012,43.8171,30000.0
2018-03-22 10:20:00,55.29,55.42,55.29,55.4,15022.0,43.8012,43.9042,43.8012,43.8884,15022.0
2018-03-22 10:25:00,55.4,55.51,55.35,55.51,4200.0,43.8884,43.9755,43.8488,43.9755,4200.0
2018-03-22 10:30:00,55.54,55.56,55.46,55.53,30218.0,43.9993,44.0151,43.9359,43.9914,30218.0
2018-03-22 10:35:00,55.53,55.58,55.51,55.58,17356.0,43.9914,44.031,43.9755,44.031,17356.0
2018-03-22 10:40:00,55.55,55.57,55.49,55.52,18822.0,44.0072,44.0231,43.9597,43.9834,18822.0
2018-03-22 10:45:00,55.49,55.49,55.36,55.45,16340.0,43.9597,43.9597,43.8567,43.928,16340.0
2018-03-22 10:50:00,55.45,55.49,55.41,55.49,17748.0,43.928,43.9597,43.8963,43.9597,17748.0
2018-03-22 10:55:00,55.56,55.65,55.52,55.61,30928.0,44.0151,44.0864,43.9834,44.0547,30928.0
2018-03-22 11:00:00,55.59,55.66,55.51,55.63,13942.0,44.0389,44.0943,43.9755,44.0706,13942.0
2018-03-22 11:05:00,55.63,55.65,55.57,55.59,15350.0,44.0706,44.0864,44.0231,44.0389,15350.0
2018-03-22 11:10:00,55.6,55.69,55.56,55.69,5780.0,44.0468,44.1181,44.0151,44.1181,5780.0
2018-03-22 11:15:00,55.69,55.69,55.51,55.52,28706.0,44.1181,44.1181,43.9755,43.9834,28706.0
2018-03-22 11:20:00,55.52,55.67,55.52,55.67,5376.0,43.9834,44.1023,43.9834,44.1023,5376.0
2018-03-22 11:25:00,55.68,55.72,55.61,55.72,16866.0,44.1102,44.1419,44.0547,44.1419,16866.0
2018-03-22 11:30:00,55.72,55.77,55.72,55.74,8622.0,44.1419,44.1815,44.1419,44.1577,8622.0
2018-03-22 11:35:00,55.77,55.78,55.72,55.77,9962.0,44.1815,44.1894,44.1419,44.1815,9962.0
2018-03-22 11:40:00,55.76,55.89,55.73,55.83,16698.0,44.1736,44.2766,44.1498,44.229,16698.0
2018-03-22 11:45:00,55.82,55.82,55.72,55.78,9822.0,44.2211,44.2211,44.1419,44.1894,9822.0
2018-03-22 11:50:00,55.77,55.87,55.75,55.87,4740.0,44.1815,44.2607,44.1656,44.2607,4740.0
2018-03-22 11:55:00,55.88,55.94,55.83,55.83,14010.0,44.2686,44.3162,44.229,44.229,14010.0
2018-03-22 12:00:00,55.81,55.95,55.79,55.9,9846.0,44.2132,44.3241,44.1973,44.2845,9846.0
2018-03-22 12:05:00,55.9,56.0,55.9,55.97,9518.0,44.2845,44.3637,44.2845,44.3399,9518.0
2018-03-22 12:10:00,55.96,56.05,55.95,56.0,43152.0,44.332,44.4033,44.3241,44.3637,43152.0
2018-03-22 12:15:00,55.99,56.14,55.98,56.1,30966.0,44.3558,44.4746,44.3479,44.4429,30966.0
2018-03-22 12:20:00,56.09,56.09,55.99,56.07,24502.0,44.435,44.435,44.3558,44.4192,24502.0
2018-03-22 12:25:00,56.09,56.14,56.02,56.12,10642.0,44.435,44.4746,44.3795,44.4588,10642.0
2018-03-22 12:30:00,56.1,56.11,55.88,55.88,7162.0,44.4429,44.4508,44.2686,44.2686,7162.0
2018-03-22 12:35:00,55.89,55.94,55.82,55.82,12676.0,44.2766,44.3162,44.2211,44.2211,12676.0
2018-03-22 12:40:00,55.79,55.79,55.68,55.73,13042.0,44.1973,44.1973,44.1102,44.1498,13042.0
2018-03-22 12:45:00,55.71,55.78,55.71,55.76,6400.0,44.134,44.1894,44.134,44.1736,6400.0
2018-03-22 12:50:00,55.78,55.81,55.7,55.74,8886.0,44.1894,44.2132,44.126,44.1577,8886.0
2018-03-22 12:55:00,55.73,55.76,55.68,55.74,8708.0,44.1498,44.1736,44.1102,44.1577,8708.0
2018-03-22 13:00:00,55.69,55.72,55.63,55.68,12042.0,44.1181,44.1419,44.0706,44.1102,12042.0
2018-03-22 13:05:00,55.67,55.72,55.64,55.69,7920.0,44.1023,44.1419,44.0785,44.1181,7920.0
2018-03-22 13:10:00,55.68,55.73,55.63,55.73,9034.0,44.1102,44.1498,44.0706,44.1498,9034.0
2018-03-22 13:15:00,55.72,55.74,55.7,55.74,16962.0,44.1419,44.1577,44.126,44.1577,16962.0
2018-03-22 13:20:00,55.73,55.84,55.73,55.75,56728.0,44.1498,44.2369,44.1498,44.1656,56728.0
2018-03-22 13:25:00,55.76,55.84,55.73,55.81,14644.0,44.1736,44.2369,44.1498,44.2132,14644.0
2018-03-22 13:30:00,55.83,55.94,55.83,55.94,15184.0,44.229,44.3162,44.229,44.3162,15184.0
2018-03-22 13:35:00,55.93,55.95,55.87,55.88,11600.0,44.3082,44.3241,44.2607,44.2686,11600.0
2018-03-22 13:40:00,55.9,55.9,55.82,55.87,8352.0,44.2845,44.2845,44.2211,44.2607,8352.0
2018-03-22 13:45:00,55.87,55.9,55.8,55.82,13684.0,44.2607,44.2845,44.2053,44.2211,13684.0
2018-03-22 13:50:00,55.83,55.86,55.72,55.74,55062.0,44.229,44.2528,44.1419,44.1577,55062.0
2018-03-22 13:55:00,55.76,55.85,55.76,55.84,11956.0,44.1736,44.2449,44.1736,44.2369,11956.0
2018-03-22 14:00:00,55.82,55.84,55.74,55.75,12566.0,44.2211,44.2369,44.1577,44.1656,12566.0
2018-03-22 14:05:00,55.76,55.81,55.72,55.76,8200.0,44.1736,44.2132,44.1419,44.1736,8200.0
2018-03-22 14:10:00,55.76,55.77,55.74,55.77,12032.0,44.1736,44.1815,44.1577,44.1815,12032.0
2018-03-22 14:15:00,55.76,55.79,55.7,55.73,21968.0,44.1736,44.1973,44.126,44.1498,21968.0
2018-03-22 14:20:00,55.77,55.77,55.73,55.74,13428.0,44.1815,44.1815,44.1498,44.1577,13428.0
2018-03-22 14:25:00,55.74,55.76,55.68,55.71,35666.0,44.1577,44.1736,44.1102,44.134,35666.0
2018-03-22 14:30:00,55.71,55.71,55.65,55.67,21958.0,44.134,44.134,44.0864,44.1023,21958.0
2018-03-22 14:35:00,55.64,55.71,55.64,55.67,15620.0,44.0785,44.134,44.0785,44.1023,15620.0
2018-03-22 14:40:00,55.69,55.71,55.63,55.64,10882.0,44.1181,44.134,44.0706,44.0785,10882.0
2018-03-22 14:45:00,55.63,55.7,55.62,55.7,11536.0,44.0706,44.126,44.0627,44.126,11536.0
2018-03-22 14:50:00,55.69,55.7,55.65,55.65,25194.0,44.1181,44.126,44.0864,44.0864,25194.0
2018-03-22 14:55:00,55.64,55.66,55.6,55.6,25100.0,44.0785,44.0943,44.0468,44.0468,25100.0
2018-03-22 15:00:00,55.62,55.74,55.62,55.74,22304.0,44.0627,44.1577,44.0627,44.1577,22304.0
2018-03-22 15:05:00,55.74,55.77,55.67,55.71,27598.0,44.1577,44.1815,44.1023,44.134,27598.0
2018-03-22 15:10:00,55.71,55.73,55.66,55.72,29624.0,44.134,44.1498,44.0943,44.1419,29624.0
2018-03-22 15:15:00,55.7,55.71,55.55,55.57,24080.0,44.126,44.134,44.0072,44.0231,24080.0
2018-03-22 15:20:00,55.57,55.65,55.54,55.61,36478.0,44.0231,44.0864,43.9993,44.0547,36478.0
2018-03-22 15:25:00,55.6,55.65,55.56,55.57,13000.0,44.0468,44.0864,44.0151,44.0231,13000.0
2018-03-22 15:30:00,55.56,55.56,55.46,55.51,32380.0,44.0151,44.0151,43.9359,43.9755,32380.0
2018-03-22 15:35:00,55.51,55.51,55.43,55.43,21970.0,43.9755,43.9755,43.9121,43.9121,21970.0
2018-03-22 15:40:00,55.43,55.46,55.38,55.38,32858.0,43.9121,43.9359,43.8725,43.8725,32858.0
2018-03-22 15:45:00,55.35,55.37,55.15,55.2,72618.0,43.8488,43.8646,43.6903,43.7299,72618.0
2018-03-22 15:50:00,55.19,55.29,55.18,55.21,73606.0,43.722,43.8012,43.7141,43.7379,73606.0
2018-03-22 15:55:00,55.21,55.34,55.18,55.27,200146.0,43.7379,43.8408,43.7141,43.7854,200146.0
2018-03-23 09:30:00,55.23,55.52,55.17,55.52,19314.0,43.7537,43.9834,43.7062,43.9834,19314.0
2018-03-23 09:35:00,55.52,55.7,55.46,55.7,6400.0,43.9834,44.126,43.9359,44.126,6400.0
2018-03-23 09:40:00,55.76,55.76,55.62,55.65,2000.0,44.1736,44.1736,44.0627,44.0864,2000.0
2018-03-23 09:45:00,55.7,55.87,55.7,55.7,7060.0,44.126,44.2607,44.126,44.126,7060.0
2018-03-23 09:50:00,55.67,55.74,55.63,55.73,14022.0,44.1023,44.1577,44.0706,44.1498,14022.0
2018-03-23 09:55:00,55.71,55.85,55.68,55.85,10214.0,44.134,44.2449,44.1102,44.2449,10214.0
2018-03-23 10:00:00,55.8,55.91,55.73,55.89,28770.0,44.2053,44.2924,44.1498,44.2766,28770.0
2018-03-23 10:05:00,55.87,55.88,55.68,55.77,34054.0,44.2607,44.2686,44.1102,44.1815,34054.0
2018-03-23 10:10:00,55.75,55.76,55.68,55.7,39710.0,44.1656,44.1736,44.1102,44.126,39710.0
2018-03-23 10:15:00,55.69,55.82,55.68,55.74,57662.0,44.1181,44.2211,44.1102,44.1577,57662.0
2018-03-23 10:20:00,55.74,55.8,55.69,55.8,26048.0,44.1577,44.2053,44.1181,44.2053,26048.0
2018-03-23 10:25:00,55.82,55.89,55.74,55.85,20074.0,44.2211,44.2766,44.1577,44.2449,20074.0
2018-03-23 10:30:00,55.82,55.83,55.67,55.69,45534.0,44.2211,44.229,44.1023,44.1181,45534.0
2018-03-23 10:35:00,55.69,55.75,55.64,55.66,37150.0,44.1181,44.1656,44.0785,44.0943,37150.0
2018-03-23 10:40:00,55.7,55.73,55.63,55.67,12728.0,44.126,44.1498,44.0706,44.1023,12728.0
2018-03-23 10:45:00,55.65,55.65,55.56,55.6,23150.0,44.0864,44.0864,44.0151,44.0468,23150.0
2018-03-23 10:50:00,55.6,55.61,55.53,55.55,17000.0,44.0468,44.0547,43.9914,44.0072,17000.0
2018-03-23 10:55:00,55.56,55.65,55.56,55.63,18912.0,44.0151,44.0864,44.0151,44.0706,18912.0
2018-03-23 11:00:00,55.64,55.71,55.49,55.54,18624.0,44.0785,44.134,43.9597,43.9993,18624.0
2018-03-23 11:05:00,55.52,55.57,55.5,55.56,7832.0,43.9834,44.0231,43.9676,44.0151,7832.0
2018-03-23 11:10:00,55.54,55.68,55.54,55.66,5704.0,43.9993,44.1102,43.9993,44.0943,5704.0
2018-03-23 11:15:00,55.63,55.66,55.52,55.6,10798.0,44.0706,44.0943,43.9834,44.0468,10798.0
2018-03-23 11:20:00,55.6,55.63,55.54,55.63,5078.0,44.0468,44.0706,43.9993,44.0706,5078.0
2018-03-23 11:25:00,55.65,55.72,55.59,55.63,7550.0,44.0864,44.1419,44.0389,44.0706,7550.0
2018-03-23 11:30:00,55.63,55.65,55.59,55.6,8598.0,44.0706,44.0864,44.0389,44.0468,8598.0
2018-03-23 11:35:00,55.6,55.6,55.46,55.46,11982.0,44.0468,44.0468,43.9359,43.9359,11982.0
2018-03-23 11:40:00,55.46,55.56,55.45,55.56,10226.0,43.9359,44.0151,43.928,44.0151,10226.0
2018-03-23 11:45:00,55.57,55.57,55.48,55.48,9568.0,44.0231,44.0231,43.9518,43.9518,9568.0
2018-03-23 11:50:00,55.47,55.49,55.4,55.43,33960.0,43.9438,43.9597,43.8884,43.9121,33960.0
2018-03-23 11:55:00,55.41,55.47,55.38,55.38,7800.0,43.8963,43.9438,43.8725,43.8725,7800.0
2018-03-23 12:00:00,55.38,55.44,55.32,55.37,16728.0,43.8725,43.9201,43.825,43.8646,16728.0
2018-03-23 12:05:00,55.37,55.4,55.27,55.28,11000.0,43.8646,43.8884,43.7854,43.7933,11000.0
2018-03-23 12:10:00,55.27,55.34,55.26,55.26,7800.0,43.7854,43.8408,43.7775,43.7775,7800.0
2018-03-23 12:15:00,55.24,55.3,55.21,55.3,8864.0,43.7616,43.8092,43.7379,43.8092,8864.0
2018-03-23 12:20:00,55.27,55.31,55.26,55.28,10276.0,43.7854,43.8171,43.7775,43.7933,10276.0
2018-03-23 12:25:00,55.27,55.31,55.25,55.26,11976.0,43.7854,43.8171,43.7695,43.7775,11976.0
2018-03-23 12:30:00,55.27,55.36,55.26,55.36,13100.0,43.7854,43.8567,43.7775,43.8567,13100.0
2018-03-23 12:35:00,55.36,55.4,55.33,55.35,15396.0,43.8567,43.8884,43.8329,43.8488,15396.0
2018-03-23 12:40:00,55.36,55.44,55.35,55.35,25760.0,43.8567,43.9201,43.8488,43.8488,25760.0
2018-03-23 12:45:00,55.35,55.42,55.33,55.38,11040.0,43.8488,43.9042,43.8329,43.8725,11040.0
2018-03-23 12:50:00,55.37,55.46,55.37,55.45,4858.0,43.8646,43.9359,43.8646,43.928,4858.0
2018-03-23 12:55:00,55.44,55.48,55.38,55.38,8306.0,43.9201,43.9518,43.8725,43.8725,8306.0
2018-03-23 13:00:00,55.38,55.45,55.35,55.38,12774.0,43.8725,43.928,43.8488,43.8725,12774.0
2018-03-23 13:05:00,55.38,55.42,55.38,55.38,5978.0,43.8725,43.9042,43.8725,43.8725,5978.0
2018-03-23 13:10:00,55.39,55.4,55.35,55.36,49116.0,43.8805,43.8884,43.8488,43.8567,49116.0
2018-03-23 13:15:00,55.36,55.37,55.27,55.27,38100.0,43.8567,43.8646,43.7854,43.7854,38100.0
2018-03-23 13:20:00,55.27,55.29,55.23,55.27,20624.0,43.7854,43.8012,43.7537,43.7854,20624.0
2018-03-23 13:25:00,55.27,55.35,55.24,55.27,15628.0,43.7854,43.8488,43.7616,43.7854,15628.0
2018-03-23 13:30:00,55.28,55.29,55.24,55.27,5826.0,43.7933,43.8012,43.7616,43.7854,5826.0
2018-03-23 13:35:00,55.26,55.33,55.26,55.29,10340.0,43.7775,43.8329,43.7775,43.8012,10340.0
2018-03-23 13:40:00,55.22,55.25,55.2,55.2,5404.0,43.7458,43.7695,43.7299,43.7299,5404.0
2018-03-23 13:45:00,55.21,55.27,55.21,55.23,6534.0,43.7379,43.7854,43.7379,43.7537,6534.0
2018-03-23 13:50:00,55.24,55.29,55.2,55.27,6900.0,43.7616,43.8012,43.7299,43.7854,6900.0
2018-03-23 13:55:00,55.26,55.27,55.23,55.27,5400.0,43.7775,43.7854,43.7537,43.7854,5400.0
2018-03-23 14:00:00,55.27,55.29,55.2,55.24,9400.0,43.7854,43.8012,43.7299,43.7616,9400.0
2018-03-23 14:05:00,55.24,55.27,55.16,55.16,12248.0,43.7616,43.7854,43.6982,43.6982,12248.0
2018-03-23 14:10:00,55.16,55.19,55.11,55.15,11928.0,43.6982,43.722,43.6586,43.6903,11928.0
2018-03-23 14:15:00,55.13,55.25,55.13,55.23,8076.0,43.6745,43.7695,43.6745,43.7537,8076.0
2018-03-23 14:20:00,55.26,55.26,55.17,55.18,11256.0,43.7775,43.7775,43.7062,43.7141,11256.0
2018-03-23 14:25:00,55.17,55.17,55.07,55.1,7100.0,43.7062,43.7062,43.6269,43.6507,7100.0
2018-03-23 14:30:00,55.12,55.18,55.1,55.12,4460.0,43.6666,43.7141,43.6507,43.6666,4460.0
2018-03-23 14:35:00,55.1,55.13,55.06,55.09,10018.0,43.6507,43.6745,43.619,43.6428,10018.0
2018-03-23 14:40:00,55.09,55.14,55.09,55.13,7000.0,43.6428,43.6824,43.6428,43.6745,7000.0
2018-03-23 14:45:00,55.13,55.13,55.04,55.08,26284.0,43.6745,43.6745,43.6032,43.6349,26284.0
2018-03-23 14:50:00,55.05,55.05,54.96,55.02,12048.0,43.6111,43.6111,43.5398,43.5873,12048.0
2018-03-23 14:55:00,55.02,55.02,54.74,54.74,17610.0,43.5873,43.5873,43.3655,43.3655,17610.0
2018-03-23 15:00:00,54.77,54.82,54.74,54.79,12534.0,43.3893,43.4289,43.3655,43.4051,12534.0
2018-03-23 15:05:00,54.8,54.88,54.77,54.81,12560.0,43.4131,43.4764,43.3893,43.421,12560.0
2018-03-23 15:10:00,54.81,54.85,54.75,54.77,14878.0,43.421,43.4527,43.3734,43.3893,14878.0
2018-03-23 15:15:00,54.78,54.81,54.7,54.72,27432.0,43.3972,43.421,43.3338,43.3497,27432.0
2018-03-23 15:20:00,54.73,54.77,54.66,54.66,27604.0,43.3576,43.3893,43.3021,43.3021,27604.0
2018-03-23 15:25:00,54.65,54.76,54.65,54.76,11236.0,43.2942,43.3814,43.2942,43.3814,11236.0
2018-03-23 15:30:00,54.74,54.74,54.58,54.61,28944.0,43.3655,43.3655,43.2388,43.2625,28944.0
2018-03-23 15:35:00,54.6,54.61,54.46,54.55,33240.0,43.2546,43.2625,43.1437,43.215,33240.0
2018-03-23 15:40:00,54.56,54.67,54.48,54.51,30468.0,43.2229,43.3101,43.1595,43.1833,30468.0
2018-03-23 15:45:00,54.51,54.51,54.37,54.46,70816.0,43.1833,43.1833,43.0724,43.1437,70816.0
2018-03-23 15:50:00,54.45,54.48,54.36,54.42,67902.0,43.1358,43.1595,43.0645,43.112,67902.0
2018-03-23 15:55:00,54.42,54.58,54.41,54.49,106772.0,43.112,43.2388,43.1041,43.1675,106772.0
2018-03-26 09:30:00,54.51,54.78,54.15,54.5,58188.0,43.1833,43.3972,42.8981,43.1754,58188.0
2018-03-26 09:35:00,54.56,54.91,54.56,54.86,21112.0,43.2229,43.5002,43.2229,43.4606,21112.0
2018-03-26 09:40:00,54.88,54.88,54.71,54.79,32384.0,43.4764,43.4764,43.3418,43.4051,32384.0
2018-03-26 09:45:00,54.79,54.87,54.74,54.85,30250.0,43.4051,43.4685,43.3655,43.4527,30250.0
2018-03-26 09:50:00,54.83,54.89,54.76,54.76,12998.0,43.4368,43.4843,43.3814,43.3814,12998.0
2018-03-26 09:55:00,54.77,54.83,54.74,54.77,8882.0,43.3893,43.4368,43.3655,43.3893,8882.0
2018-03-26 10:00:00,54.8,54.85,54.76,54.76,32990.0,43.4131,43.4527,43.3814,43.3814,32990.0
2018-03-26 10:05:00,54.81,54.85,54.76,54.76,13974.0,43.421,43.4527,43.3814,43.3814,13974.0
2018-03-26 10:10:00,54.74,54.77,54.68,54.71,9304.0,43.3655,43.3893,43.318,43.3418,9304.0
2018-03-26 10:15:00,54.71,54.73,54.6,54.61,13410.0,43.3418,43.3576,43.2546,43.2625,13410.0
2018-03-26 10:20:00,54.6,54.61,54.54,54.57,7502.0,43.2546,43.2625,43.2071,43.2308,7502.0
2018-03-26 10:25:00,54.59,54.65,54.58,54.6,14718.0,43.2467,43.2942,43.2388,43.2546,14718.0
2018-03-26 10:30:00,54.6,54.66,54.59,54.62,14564.0,43.2546,43.3021,43.2467,43.2705,14564.0
2018-03-26 10:35:00,54.61,54.72,54.59,54.72,12028.0,43.2625,43.3497,43.2467,43.3497,12028.0
2018-03-26 10:40:00,54.74,54.88,54.74,54.83,13448.0,43.3655,43.4764,43.3655,43.4368,13448.0
2018-03-26 10:45:00,54.82,54.85,54.8,54.83,8462.0,43.4289,43.4527,43.4131,43.4368,8462.0
2018-03-26 10:50:00,54.81,54.84,54.75,54.81,11886.0,43.421,43.4447,43.3734,43.421,11886.0
2018-03-26 10:55:00,54.76,54.77,54.68,54.71,8552.0,43.3814,43.3893,43.318,43.3418,8552.0
2018-03-26 11:00:00,54.68,54.71,54.63,54.67,15084.0,43.318,43.3418,43.2784,43.3101,15084.0
2018-03-26 11:05:00,54.63,54.7,54.57,54.7,9250.0,43.2784,43.3338,43.2308,43.3338,9250.0
2018-03-26 11:10:00,54.67,54.76,54.64,54.73,9968.0,43.3101,43.3814,43.2863,43.3576,9968.0
2018-03-26 11:15:00,54.72,54.72,54.61,54.61,17776.0,43.3497,43.3497,43.2625,43.2625,17776.0
2018-03-26 11:20:00,54.61,54.82,54.61,54.8,13484.0,43.2625,43.4289,43.2625,43.4131,13484.0
2018-03-26 11:25:00,54.79,54.85,54.72,54.73,19842.0,43.4051,43.4527,43.3497,43.3576,19842.0
2018-03-26 11:30:00,54.69,54.75,54.69,54.7,6630.0,43.3259,43.3734,43.3259,43.3338,6630.0
2018-03-26 11:35:00,54.71,54.71,54.52,54.55,15600.0,43.3418,43.3418,43.1912,43.215,15600.0
2018-03-26 11:40:00,54.55,54.55,54.49,54.54,16232.0,43.215,43.215,43.1675,43.2071,16232.0
2018-03-26 11:45:00,54.54,54.63,54.54,54.58,23500.0,43.2071,43.2784,43.2071,43.2388,23500.0
2018-03-26 11:50:00,54.59,54.63,54.55,54.58,13060.0,43.2467,43.2784,43.215,43.2388,13060.0
2018-03-26 11:55:00,54.62,54.68,54.62,54.68,7394.0,43.2705,43.318,43.2705,43.318,7394.0
2018-03-26 12:00:00,54.68,54.74,54.65,54.67,15124.0,43.318,43.3655,43.2942,43.3101,15124.0
2018-03-26 12:05:00,54.68,54.76,54.68,54.7,19878.0,43.318,43.3814,43.318,43.3338,19878.0
2018-03-26 12:10:00,54.71,54.72,54.67,54.72,28496.0,43.3418,43.3497,43.3101,43.3497,28496.0
2018-03-26 12:15:00,54.76,54.83,54.72,54.81,7600.0,43.3814,43.4368,43.3497,43.421,7600.0
2018-03-26 12:20:00,54.84,54.84,54.83,54.84,1200.0,43.4447,43.4447,43.4368,43.4447,1200.0
2018-03-26 12:25:00,54.84,54.9,54.81,54.9,15672.0,43.4447,43.4923,43.421,43.4923,15672.0
2018-03-26 12:30:00,54.9,54.97,54.87,54.95,13320.0,43.4923,43.5477,43.4685,43.5319,13320.0
2018-03-26 12:35:00,54.94,54.96,54.94,54.95,76976.0,43.524,43.5398,43.524,43.5319,76976.0
2018-03-26 12:40:00,54.94,54.96,54.85,54.85,9852.0,43.524,43.5398,43.4527,43.4527,9852.0
2018-03-26 12:45:00,54.88,54.88,54.82,54.88,5932.0,43.4764,43.4764,43.4289,43.4764,5932.0
2018-03-26 12:50:00,54.87,54.87,54.83,54.85,5604.0,43.4685,43.4685,43.4368,43.4527,5604.0
2018-03-26 12:55:00,54.84,54.88,54.77,54.77,8600.0,43.4447,43.4764,43.3893,43.3893,8600.0
2018-03-26 13:00:00,54.79,54.83,54.77,54.82,6938.0,43.4051,43.4368,43.3893,43.4289,6938.0
2018-03-26 13:05:00,54.8,54.84,54.79,54.79,7230.0,43.4131,43.4447,43.4051,43.4051,7230.0
2018-03-26 13:10:00,54.78,54.79,54.74,54.74,4786.0,43.3972,43.4051,43.3655,43.3655,4786.0
2018-03-26 13:15:00,54.76,54.8,54.74,54.79,7026.0,43.3814,43.4131,43.3655,43.4051,7026.0
2018-03-26 13:20:00,54.8,54.82,54.77,54.79,8280.0,43.4131,43.4289,43.3893,43.4051,8280.0
2018-03-26 13:25:00,54.78,54.79,54.69,54.7,15964.0,43.3972,43.4051,43.3259,43.3338,15964.0
2018-03-26 13:30:00,54.69,54.74,54.65,54.68,15706.0,43.3259,43.3655,43.2942,43.318,15706.0
2018-03-26 13:35:00,54.69,54.73,54.67,54.7,16380.0,43.3259,43.3576,43.3101,43.3338,16380.0
2018-03-26 13:40:00,54.72,54.73,54.66,54.68,12434.0,43.3497,43.3576,43.3021,43.318,12434.0
2018-03-26 13:45:00,54.69,54.71,54.68,54.71,5790.0,43.3259,43.3418,43.318,43.3418,5790.0
2018-03-26 13:50:00,54.71,54.74,54.69,54.72,15130.0,43.3418,43.3655,43.3259,43.3497,15130.0
2018-03-26 13:55:00,54.7,54.73,54.67,54.69,18918.0,43.3338,43.3576,43.3101,43.3259,18918.0
2018-03-26 14:00:00,54.7,54.83,54.7,54.82,12802.0,43.3338,43.4368,43.3338,43.4289,12802.0
2018-03-26 14:05:00,54.84,54.85,54.8,54.82,65574.0,43.4447,43.4527,43.4131,43.4289,65574.0
2018-03-26 14:10:00,54.84,54.94,54.83,54.94,15322.0,43.4447,43.524,43.4368,43.524,15322.0
2018-03-26 14:15:00,54.92,54.93,54.87,54.88,11768.0,43.5081,43.516,43.4685,43.4764,11768.0
2018-03-26 14:20:00,54.88,54.95,54.84,54.86,10770.0,43.4764,43.5319,43.4447,43.4606,10770.0
2018-03-26 14:25:00,54.87,54.93,54.85,54.9,11310.0,43.4685,43.516,43.4527,43.4923,11310.0
2018-03-26 14:30:00,54.92,54.93,54.87,54.87,9848.0,43.5081,43.516,43.4685,43.4685,9848.0
2018-03-26 14:35:00,54.85,54.86,54.8,54.82,10576.0,43.4527,43.4606,43.4131,43.4289,10576.0
2018-03-26 14:40:00,54.81,54.83,54.74,54.83,14660.0,43.421,43.4368,43.3655,43.4368,14660.0
2018-03-26 14:45:00,54.81,54.89,54.8,54.89,9366.0,43.421,43.4843,43.4131,43.4843,9366.0
2018-03-26 14:50:00,54.87,54.94,54.87,54.94,12466.0,43.4685,43.524,43.4685,43.524,12466.0
2018-03-26 14:55:00,54.96,54.99,54.92,54.92,13420.0,43.5398,43.5636,43.5081,43.5081,13420.0
2018-03-26 15:00:00,54.93,54.97,54.91,54.94,13388.0,43.516,43.5477,43.5002,43.524,13388.0
2018-03-26 15:05:00,54.93,54.94,54.91,54.94,15946.0,43.516,43.524,43.5002,43.524,15946.0
2018-03-26 15:10:00,54.94,54.95,54.88,54.93,19114.0,43.524,43.5319,43.4764,43.516,19114.0
2018-03-26 15:15:00,54.92,54.96,54.92,54.96,18910.0,43.5081,43.5398,43.5081,43.5398,18910.0
2018-03-26 15:20:00,54.96,55.05,54.96,55.02,17118.0,43.5398,43.6111,43.5398,43.5873,17118.0
2018-03-26 15:25:00,55.01,55.02,54.99,55.01,13634.0,43.5794,43.5873,43.5636,43.5794,13634.0
2018-03-26 15:30:00,55.02,55.1,55.0,55.08,18224.0,43.5873,43.6507,43.5715,43.6349,18224.0
2018-03-26 15:35:00,55.08,55.08,55.0,55.02,23268.0,43.6349,43.6349,43.5715,43.5873,23268.0
2018-03-26 15:40:00,55.01,55.11,54.99,55.1,25124.0,43.5794,43.6586,43.5636,43.6507,25124.0
2018-03-26 15:45:00,55.09,55.09,54.99,55.06,40796.0,43.6428,43.6428,43.5636,43.619,40796.0
2018-03-26 15:50:00,55.07,55.07,54.99,54.99,51944.0,43.6269,43.6269,43.5636,43.5636,51944.0
2018-03-26 15:55:00,54.99,55.04,54.96,54.99,119950.0,43.5636,43.6032,43.5398,43.5636,119950.0
2018-03-27 09:30:00,55.02,55.11,54.82,55.09,42944.0,43.5873,43.6586,43.4289,43.6428,42944.0
2018-03-27 09:35:00,55.1,55.14,54.94,55.03,29090.0,43.6507,43.6824,43.524,43.5953,29090.0
2018-03-27 09:40:00,55.04,55.16,54.97,55.03,22896.0,43.6032,43.6982,43.5477,43.5953,22896.0
2018-03-27 09:45:00,55.03,55.16,54.97,55.16,19306.0,43.5953,43.6982,43.5477,43.6982,19306.0
2018-03-27 09:50:00,55.18,55.18,54.99,55.07,12400.0,43.7141,43.7141,43.5636,43.6269,12400.0
2018-03-27 09:55:00,55.08,55.08,55.01,55.08,4222.0,43.6349,43.6349,43.5794,43.6349,4222.0
2018-03-27 10:00:00,55.09,55.16,55.02,55.08,33798.0,43.6428,43.6982,43.5873,43.6349,33798.0
2018-03-27 10:05:00,55.08,55.11,54.97,55.08,11830.0,43.6349,43.6586,43.5477,43.6349,11830.0
2018-03-27 10:10:00,55.18,55.19,55.02,55.02,21790.0,43.7141,43.722,43.5873,43.5873,21790.0
2018-03-27 10:15:00,55.05,55.06,55.01,55.04,6410.0,43.6111,43.619,43.5794,43.6032,6410.0
2018-03-27 10:20:00,55.06,55.07,54.99,54.99,8182.0,43.619,43.6269,43.5636,43.5636,8182.0
2018-03-27 10:25:00,54.98,55.05,54.95,54.99,11224.0,43.5556,43.6111,43.5319,43.5636,11224.0
2018-03-27 10:30:00,54.98,54.98,54.85,54.93,8096.0,43.5556,43.5556,43.4527,43.516,8096.0
2018-03-27 10:35:00,54.95,54.99,54.89,54.92,10024.0,43.5319,43.5636,43.4843,43.5081,10024.0
2018-03-27 10:40:00,54.93,54.99,54.92,54.97,7076.0,43.516,43.5636,43.5081,43.5477,7076.0
2018-03-27 10:45:00,54.95,54.97,54.84,54.92,7600.0,43.5319,43.5477,43.4447,43.5081,7600.0
2018-03-27 10:50:00,54.92,54.98,54.9,54.94,9986.0,43.5081,43.5556,43.4923,43.524,9986.0
2018-03-27 10:55:00,54.96,55.01,54.93,54.97,6620.0,43.5398,43.5794,43.516,43.5477,6620.0
2018-03-27 11:00:00,54.97,55.02,54.9,54.93,14602.0,43.5477,43.5873,43.4923,43.516,14602.0
2018-03-27 11:05:00,54.95,55.07,54.95,55.06,20572.0,43.5319,43.6269,43.5319,43.619,20572.0
2018-03-27 11:10:00,55.05,55.05,54.97,54.97,27284.0,43.6111,43.6111,43.5477,43.5477,27284.0
2018-03-27 11:15:00,54.97,55.0,54.91,55.0,11028.0,43.5477,43.5715,43.5002,43.5715,11028.0
2018-03-27 11:20:00,55.01,55.01,54.98,55.0,26120.0,43.5794,43.5794,43.5556,43.5715,26120.0
2018-03-27 11:25:00,55.0,55.01,54.97,54.99,23964.0,43.5715,43.5794,43.5477,43.5636,23964.0
2018-03-27 11:30:00,55.01,55.06,54.99,55.04,11136.0,43.5794,43.619,43.5636,43.6032,11136.0
2018-03-27 11:35:00,55.02,55.05,54.98,55.02,12932.0,43.5873,43.6111,43.5556,43.5873,12932.0
2018-03-27 11:40:00,55.02,55.06,55.02,55.02,8666.0,43.5873,43.619,43.5873,43.5873,8666.0
2018-03-27 11:45:00,55.05,55.09,55.02,55.04,27112.0,43.6111,43.6428,43.5873,43.6032,27112.0
2018-03-27 11:50:00,55.05,55.17,55.05,55.14,22826.0,43.6111,43.7062,43.6111,43.6824,22826.0
2018-03-27 11:55:00,55.13,55.23,55.08,55.23,19292.0,43.6745,43.7537,43.6349,43.7537,19292.0
2018-03-27 12:00:00,55.25,55.31,55.24,55.26,9072.0,43.7695,43.8171,43.7616,43.7775,9072.0
2018-03-27 12:05:00,55.26,55.35,55.25,55.3,13080.0,43.7775,43.8488,43.7695,43.8092,13080.0
2018-03-27 12:10:00,55.29,55.33,55.25,55.33,13002.0,43.8012,43.8329,43.7695,43.8329,13002.0
2018-03-27 12:15:00,55.33,55.35,55.3,55.34,13572.0,43.8329,43.8488,43.8092,43.8408,13572.0
2018-03-27 12:20:00,55.35,55.42,55.35,55.42,19088.0,43.8488,43.9042,43.8488,43.9042,19088.0
2018-03-27 12:25:00,55.43,55.44,55.38,55.42,14870.0,43.9121,43.9201,43.8725,43.9042,14870.0
2018-03-27 12:30:00,55.43,55.45,55.38,55.4,21588.0,43.9121,43.928,43.8725,43.8884,21588.0
2018-03-27 12:35:00,55.42,55.42,55.35,55.35,9338.0,43.9042,43.9042,43.8488,43.8488,9338.0
2018-03-27 12:40:00,55.37,55.44,55.36,55.4,13428.0,43.8646,43.9201,43.8567,43.8884,13428.0
2018-03-27 12:45:00,55.41,55.44,55.39,55.44,9134.0,43.8963,43.9201,43.8805,43.9201,9134.0
2018-03-27 12:50:00,55.45,55.5,55.45,55.49,10800.0,43.928,43.9676,43.928,43.9597,10800.0
2018-03-27 12:55:00,55.48,55.51,55.4,55.42,10464.0,43.9518,43.9755,43.8884,43.9042,10464.0
2018-03-27 13:00:00,55.43,55.46,55.42,55.44,9708.0,43.9121,43.9359,43.9042,43.9201,9708.0
2018-03-27 13:05:00,55.45,55.54,55.45,55.54,9802.0,43.928,43.9993,43.928,43.9993,9802.0
2018-03-27 13:10:00,55.55,55.64,55.55,55.64,10160.0,44.0072,44.0785,44.0072,44.0785,10160.0
2018-03-27 13:15:00,55.62,55.65,55.59,55.65,8016.0,44.0627,44.0864,44.0389,44.0864,8016.0
2018-03-27 13:20:00,55.64,55.64,55.58,55.62,7960.0,44.0785,44.0785,44.031,44.0627,7960.0
2018-03-27 13:25:00,55.63,55.65,55.6,55.63,6748.0,44.0706,44.0864,44.0468,44.0706,6748.0
2018-03-27 13:30:00,55.65,55.72,55.64,55.72,6958.0,44.0864,44.1419,44.0785,44.1419,6958.0
2018-03-27 13:35:00,55.7,55.71,55.65,55.71,11528.0,44.126,44.134,44.0864,44.134,11528.0
2018-03-27 13:40:00,55.73,55.81,55.7,55.81,9286.0,44.1498,44.2132,44.126,44.2132,9286.0
2018-03-27 13:45:00,55.82,55.83,55.76,55.77,7822.0,44.2211,44.229,44.1736,44.1815,7822.0
2018-03-27 13:50:00,55.77,55.8,55.75,55.77,9970.0,44.1815,44.2053,44.1656,44.1815,9970.0
2018-03-27 13:55:00,55.8,55.92,55.73,55.9,247464.0,44.2053,44.3003,44.1498,44.2845,247464.0
2018-03-27 14:00:00,55.91,56.04,55.91,56.04,26334.0,44.2924,44.3954,44.2924,44.3954,26334.0
2018-03-27 14:05:00,56.03,56.06,55.92,55.92,17200.0,44.3875,44.4112,44.3003,44.3003,17200.0
2018-03-27 14:10:00,55.95,56.08,55.95,55.98,16568.0,44.3241,44.4271,44.3241,44.3479,16568.0
2018-03-27 14:15:00,55.99,56.05,55.99,56.02,8580.0,44.3558,44.4033,44.3558,44.3795,8580.0
2018-03-27 14:20:00,56.03,56.11,56.01,56.1,13248.0,44.3875,44.4508,44.3716,44.4429,13248.0
2018-03-27 14:25:00,56.1,56.1,56.02,56.1,20506.0,44.4429,44.4429,44.3795,44.4429,20506.0
2018-03-27 14:30:00,56.1,56.11,56.02,56.08,17104.0,44.4429,44.4508,44.3795,44.4271,17104.0
2018-03-27 14:35:00,56.08,56.23,56.08,56.18,16140.0,44.4271,44.5459,44.4271,44.5063,16140.0
2018-03-27 14:40:00,56.19,56.24,56.16,56.19,15972.0,44.5142,44.5538,44.4905,44.5142,15972.0
2018-03-27 14:45:00,56.2,56.22,56.06,56.06,17584.0,44.5221,44.538,44.4112,44.4112,17584.0
2018-03-27 14:50:00,56.07,56.12,56.05,56.12,22686.0,44.4192,44.4588,44.4033,44.4588,22686.0
2018-03-27 14:55:00,56.1,56.1,55.94,55.95,39920.0,44.4429,44.4429,44.3162,44.3241,39920.0
2018-03-27 15:00:00,55.94,55.99,55.82,55.82,28602.0,44.3162,44.3558,44.2211,44.2211,28602.0
2018-03-27 15:05:00,55.82,55.94,55.71,55.91,31716.0,44.2211,44.3162,44.134,44.2924,31716.0
2018-03-27 15:10:00,55.92,55.96,55.83,55.94,128708.0,44.3003,44.332,44.229,44.3162,128708.0
2018-03-27 15:15:00,55.94,55.94,55.88,55.9,21602.0,44.3162,44.3162,44.2686,44.2845,21602.0
2018-03-27 15:20:00,55.9,55.91,55.82,55.85,34708.0,44.2845,44.2924,44.2211,44.2449,34708.0
2018-03-27 15:25:00,55.86,55.86,55.74,55.74,38166.0,44.2528,44.2528,44.1577,44.1577,38166.0
2018-03-27 15:30:00,55.74,55.75,55.5,55.6,57822.0,44.1577,44.1656,43.9676,44.0468,57822.0
2018-03-27 15:35:00,55.59,55.68,55.59,55.62,53370.0,44.0389,44.1102,44.0389,44.0627,53370.0
2018-03-27 15:40:00,55.62,55.62,55.47,55.49,75742.0,44.0627,44.0627,43.9438,43.9597,75742.0
2018-03-27 15:45:00,55.49,55.56,55.38,55.4,126254.0,43.9597,44.0151,43.8725,43.8884,126254.0
2018-03-27 15:50:00,55.4,55.53,55.4,55.41,125664.0,43.8884,43.9914,43.8884,43.8963,125664.0
2018-03-27 15:55:00,55.42,55.58,55.38,55.55,280460.0,43.9042,44.031,43.8725,44.0072,280460.0
2018-03-28 09:30:00,55.7,55.77,55.47,55.47,55824.0,44.126,44.1815,43.9438,43.9438,55824.0
2018-03-28 09:35:00,55.47,55.62,55.43,55.62,46848.0,43.9438,44.0627,43.9121,44.0627,46848.0
2018-03-28 09:40:00,55.66,55.82,55.54,55.6,30184.0,44.0943,44.2211,43.9993,44.0468,30184.0
2018-03-28 09:45:00,55.61,55.67,55.41,55.41,31584.0,44.0547,44.1023,43.8963,43.8963,31584.0
2018-03-28 09:50:00,55.45,55.48,55.36,55.41,7500.0,43.928,43.9518,43.8567,43.8963,7500.0
2018-03-28 09:55:00,55.4,55.47,55.28,55.28,17598.0,43.8884,43.9438,43.7933,43.7933,17598.0
2018-03-28 10:00:00,55.27,55.29,55.02,55.06,17478.0,43.7854,43.8012,43.5873,43.619,17478.0
2018-03-28 10:05:00,55.02,55.24,55.02,55.15,28226.0,43.5873,43.7616,43.5873,43.6903,28226.0
2018-03-28 10:10:00,55.17,55.2,55.09,55.16,30470.0,43.7062,43.7299,43.6428,43.6982,30470.0
2018-03-28 10:15:00,55.18,55.2,55.1,55.15,27914.0,43.7141,43.7299,43.6507,43.6903,27914.0
2018-03-28 10:20:00,55.16,55.19,55.11,55.17,39044.0,43.6982,43.722,43.6586,43.7062,39044.0
2018-03-28 10:25:00,55.17,55.32,55.16,55.32,38988.0,43.7062,43.825,43.6982,43.825,38988.0
2018-03-28 10:30:00,55.33,55.33,55.23,55.23,15254.0,43.8329,43.8329,43.7537,43.7537,15254.0
2018-03-28 10:35:00,55.24,55.33,55.23,55.32,47822.0,43.7616,43.8329,43.7537,43.825,47822.0
2018-03-28 10:40:00,55.32,55.46,55.31,55.4,24684.0,43.825,43.9359,43.8171,43.8884,24684.0
2018-03-28 10:45:00,55.44,55.44,55.32,55.42,27104.0,43.9201,43.9201,43.825,43.9042,27104.0
2018-03-28 10:50:00,55.43,55.44,55.35,55.38,34106.0,43.9121,43.9201,43.8488,43.8725,34106.0
2018-03-28 10:55:00,55.36,55.36,55.25,55.27,15180.0,43.8567,43.8567,43.7695,43.7854,15180.0
2018-03-28 11:00:00,55.26,55.31,55.22,55.31,34804.0,43.7775,43.8171,43.7458,43.8171,34804.0
2018-03-28 11:05:00,55.31,55.36,55.27,55.34,25894.0,43.8171,43.8567,43.7854,43.8408,25894.0
2018-03-28 11:10:00,55.36,55.41,55.31,55.37,13686.0,43.8567,43.8963,43.8171,43.8646,13686.0
2018-03-28 11:15:00,55.35,55.4,55.25,55.29,16130.0,43.8488,43.8884,43.7695,43.8012,16130.0
2018-03-28 11:20:00,55.28,55.29,55.15,55.17,30722.0,43.7933,43.8012,43.6903,43.7062,30722.0
2018-03-28 11:25:00,55.19,55.26,55.16,55.26,45864.0,43.722,43.7775,43.6982,43.7775,45864.0
2018-03-28 11:30:00,55.25,55.25,55.12,55.24,22818.0,43.7695,43.7695,43.6666,43.7616,22818.0
2018-03-28 11:35:00,55.23,55.26,55.13,55.13,48206.0,43.7537,43.7775,43.6745,43.6745,48206.0
2018-03-28 11:40:00,55.16,55.19,55.02,55.05,27212.0,43.6982,43.722,43.5873,43.6111,27212.0
2018-03-28 11:45:00,55.06,55.18,55.06,55.15,14008.0,43.619,43.7141,43.619,43.6903,14008.0
2018-03-28 11:50:00,55.16,55.27,55.16,55.27,8098.0,43.6982,43.7854,43.6982,43.7854,8098.0
2018-03-28 11:55:00,55.29,55.35,55.19,55.19,20382.0,43.8012,43.8488,43.722,43.722,20382.0
2018-03-28 12:00:00,55.19,55.19,55.05,55.11,40218.0,43.722,43.722,43.6111,43.6586,40218.0
2018-03-28 12:05:00,55.09,55.12,55.02,55.07,17786.0,43.6428,43.6666,43.5873,43.6269,17786.0
2018-03-28 12:10:00,55.08,55.09,55.0,55.05,14990.0,43.6349,43.6428,43.5715,43.6111,14990.0
2018-03-28 12:15:00,55.04,55.15,55.0,55.11,15810.0,43.6032,43.6903,43.5715,43.6586,15810.0
2018-03-28 12:20:00,55.13,55.19,55.1,55.15,31292.0,43.6745,43.722,43.6507,43.6903,31292.0
2018-03-28 12:25:00,55.14,55.31,55.14,55.27,21744.0,43.6824,43.8171,43.6824,43.7854,21744.0
2018-03-28 12:30:00,55.26,55.32,55.22,55.27,12364.0,43.7775,43.825,43.7458,43.7854,12364.0
2018-03-28 12:35:00,55.3,55.33,55.27,55.32,13404.0,43.8092,43.8329,43.7854,43.825,13404.0
2018-03-28 12:40:00,55.33,55.47,55.33,55.46,12804.0,43.8329,43.9438,43.8329,43.9359,12804.0
2018-03-28 12:45:00,55.46,55.49,55.38,55.42,14880.0,43.9359,43.9597,43.8725,43.9042,14880.0
2018-03-28 12:50:00,55.42,55.47,55.41,55.42,9454.0,43.9042,43.9438,43.8963,43.9042,9454.0
2018-03-28 12:55:00,55.41,55.47,55.4,55.43,13406.0,43.8963,43.9438,43.8884,43.9121,13406.0
2018-03-28 13:00:00,55.42,55.49,55.26,55.28,18318.0,43.9042,43.9597,43.7775,43.7933,18318.0
2018-03-28 13:05:00,55.31,55.32,55.24,55.27,15978.0,43.8171,43.825,43.7616,43.7854,15978.0
2018-03-28 13:10:00,55.27,55.29,55.23,55.23,13500.0,43.7854,43.8012,43.7537,43.7537,13500.0
2018-03-28 13:15:00,55.24,55.31,55.21,55.31,12304.0,43.7616,43.8171,43.7379,43.8171,12304.0
2018-03-28 13:20:00,55.32,55.32,55.2,55.21,13966.0,43.825,43.825,43.7299,43.7379,13966.0
2018-03-28 13:25:00,55.22,55.23,55.16,55.23,8994.0,43.7458,43.7537,43.6982,43.7537,8994.0
2018-03-28 13:30:00,55.23,55.27,55.22,55.22,13480.0,43.7537,43.7854,43.7458,43.7458,13480.0
2018-03-28 13:35:00,55.23,55.24,55.18,55.22,7000.0,43.7537,43.7616,43.7141,43.7458,7000.0
2018-03-28 13:40:00,55.22,55.23,55.13,55.14,15794.0,43.7458,43.7537,43.6745,43.6824,15794.0
2018-03-28 13:45:00,55.13,55.19,55.12,55.18,12800.0,43.6745,43.722,43.6666,43.7141,12800.0
2018-03-28 13:50:00,55.17,55.22,55.07,55.09,13342.0,43.7062,43.7458,43.6269,43.6428,13342.0
2018-03-28 13:55:00,55.09,55.15,55.08,55.11,16296.0,43.6428,43.6903,43.6349,43.6586,16296.0
2018-03-28 14:00:00,55.12,55.19,55.12,55.15,20006.0,43.6666,43.722,43.6666,43.6903,20006.0
2018-03-28 14:05:00,55.17,55.22,55.16,55.17,51188.0,43.7062,43.7458,43.6982,43.7062,51188.0
2018-03-28 14:10:00,55.15,55.18,55.12,55.12,15938.0,43.6903,43.7141,43.6666,43.6666,15938.0
2018-03-28 14:15:00,55.12,55.25,55.12,55.24,16836.0,43.6666,43.7695,43.6666,43.7616,16836.0
2018-03-28 14:20:00,55.25,55.26,55.1,55.13,26966.0,43.7695,43.7775,43.6507,43.6745,26966.0
2018-03-28 14:25:00,55.15,55.2,55.12,55.15,25932.0,43.6903,43.7299,43.6666,43.6903,25932.0
2018-03-28 14:30:00,55.14,55.21,55.11,55.19,16714.0,43.6824,43.7379,43.6586,43.722,16714.0
2018-03-28 14:35:00,55.19,55.2,55.12,55.14,19606.0,43.722,43.7299,43.6666,43.6824,19606.0
2018-03-28 14:40:00,55.16,55.24,55.16,55.18,14204.0,43.6982,43.7616,43.6982,43.7141,14204.0
2018-03-28 14:45:00,55.19,55.35,55.16,55.35,77266.0,43.722,43.8488,43.6982,43.8488,77266.0
2018-03-28 14:50:00,55.33,55.35,55.29,55.3,19256.0,43.8329,43.8488,43.8012,43.8092,19256.0
2018-03-28 14:55:00,55.31,55.31,55.24,55.29,17734.0,43.8171,43.8171,43.7616,43.8012,17734.0
2018-03-28 15:00:00,55.27,55.27,55.1,55.1,25452.0,43.7854,43.7854,43.6507,43.6507,25452.0
2018-03-28 15:05:00,55.12,55.13,55.04,55.05,19406.0,43.6666,43.6745,43.6032,43.6111,19406.0
2018-03-28 15:10:00,55.04,55.1,55.02,55.06,29274.0,43.6032,43.6507,43.5873,43.619,29274.0
2018-03-28 15:15:00,55.08,55.08,54.99,55.07,21950.0,43.6349,43.6349,43.5636,43.6269,21950.0
2018-03-28 15:20:00,55.07,55.09,54.99,55.06,68712.0,43.6269,43.6428,43.5636,43.619,68712.0
2018-03-28 15:25:00,55.07,55.2,55.07,55.2,26580.0,43.6269,43.7299,43.6269,43.7299,26580.0
2018-03-28 15:30:00,55.19,55.22,55.09,55.1,33208.0,43.722,43.7458,43.6428,43.6507,33208.0
2018-03-28 15:35:00,55.09,55.25,55.08,55.22,49812.0,43.6428,43.7695,43.6349,43.7458,49812.0
2018-03-28 15:40:00,55.23,55.26,55.15,55.15,40326.0,43.7537,43.7775,43.6903,43.6903,40326.0
2018-03-28 15:45:00,55.15,55.19,55.11,55.13,74352.0,43.6903,43.722,43.6586,43.6745,74352.0
2018-03-28 15:50:00,55.15,55.18,55.12,55.14,102552.0,43.6903,43.7141,43.6666,43.6824,102552.0
2018-03-28 15:55:00,55.14,55.3,55.13,55.17,216014.0,43.6824,43.8092,43.6745,43.7062,216014.0
2018-03-29 09:30:00,55.34,55.4,54.95,55.33,33726.0,43.8408,43.8884,43.5319,43.8329,33726.0
2018-03-29 09:35:00,55.3,55.52,55.29,55.48,5056.0,43.8092,43.9834,43.8012,43.9518,5056.0
2018-03-29 09:40:00,55.52,55.52,55.36,55.47,13470.0,43.9834,43.9834,43.8567,43.9438,13470.0
2018-03-29 09:45:00,55.4,55.42,55.26,55.42,17994.0,43.8884,43.9042,43.7775,43.9042,17994.0
2018-03-29 09:50:00,55.44,55.51,55.41,55.46,13278.0,43.9201,43.9755,43.8963,43.9359,13278.0
2018-03-29 09:55:00,55.48,55.57,55.44,55.57,33792.0,43.9518,44.0231,43.9201,44.0231,33792.0
2018-03-29 10:00:00,55.54,55.57,55.49,55.57,13398.0,43.9993,44.0231,43.9597,44.0231,13398.0
2018-03-29 10:05:00,55.57,55.57,55.46,55.49,13658.0,44.0231,44.0231,43.9359,43.9597,13658.0
2018-03-29 10:10:00,55.45,55.47,55.38,55.45,18142.0,43.928,43.9438,43.8725,43.928,18142.0
2018-03-29 10:15:00,55.46,55.49,55.44,55.49,19200.0,43.9359,43.9597,43.9201,43.9597,19200.0
2018-03-29 10:20:00,55.46,55.55,55.46,55.52,11178.0,43.9359,44.0072,43.9359,43.9834,11178.0
2018-03-29 10:25:00,55.55,55.59,55.55,55.55,17150.0,44.0072,44.0389,44.0072,44.0072,17150.0
2018-03-29 10:30:00,55.55,55.55,55.34,55.34,13400.0,44.0072,44.0072,43.8408,43.8408,13400.0
2018-03-29 10:35:00,55.34,55.38,55.29,55.33,12468.0,43.8408,43.8725,43.8012,43.8329,12468.0
2018-03-29 10:40:00,55.34,55.42,55.33,55.42,7090.0,43.8408,43.9042,43.8329,43.9042,7090.0
2018-03-29 10:45:00,55.39,55.43,55.3,55.34,5600.0,43.8805,43.9121,43.8092,43.8408,5600.0
2018-03-29 10:50:00,55.33,55.42,55.29,55.29,10598.0,43.8329,43.9042,43.8012,43.8012,10598.0
2018-03-29 10:55:00,55.28,55.35,55.26,55.3,7658.0,43.7933,43.8488,43.7775,43.8092,7658.0
2018-03-29 11:00:00,55.3,55.48,55.3,55.48,9400.0,43.8092,43.9518,43.8092,43.9518,9400.0
2018-03-29 11:05:00,55.48,55.57,55.45,55.57,4000.0,43.9518,44.0231,43.928,44.0231,4000.0
2018-03-29 11:10:00,55.56,55.66,55.56,55.66,6960.0,44.0151,44.0943,44.0151,44.0943,6960.0
2018-03-29 11:15:00,55.69,55.69,55.59,55.59,7272.0,44.1181,44.1181,44.0389,44.0389,7272.0
2018-03-29 11:20:00,55.6,55.64,55.57,55.57,10166.0,44.0468,44.0785,44.0231,44.0231,10166.0
2018-03-29 11:25:00,55.58,55.62,55.54,55.54,8416.0,44.031,44.0627,43.9993,43.9993,8416.0
2018-03-29 11:30:00,55.56,55.66,55.51,55.59,7630.0,44.0151,44.0943,43.9755,44.0389,7630.0
2018-03-29 11:35:00,55.61,55.73,55.59,55.72,8200.0,44.0547,44.1498,44.0389,44.1419,8200.0
2018-03-29 11:40:00,55.7,55.72,55.66,55.72,5960.0,44.126,44.1419,44.0943,44.1419,5960.0
2018-03-29 11:45:00,55.73,55.74,55.66,55.7,6752.0,44.1498,44.1577,44.0943,44.126,6752.0
2018-03-29 11:50:00,55.7,55.74,55.66,55.7,6634.0,44.126,44.1577,44.0943,44.126,6634.0
2018-03-29 11:55:00,55.65,55.71,55.63,55.71,6894.0,44.0864,44.134,44.0706,44.134,6894.0
2018-03-29 12:00:00,55.7,55.72,55.62,55.63,12196.0,44.126,44.1419,44.0627,44.0706,12196.0
2018-03-29 12:05:00,55.63,55.72,55.62,55.66,27816.0,44.0706,44.1419,44.0627,44.0943,27816.0
2018-03-29 12:10:00,55.7,55.74,55.69,55.71,11702.0,44.126,44.1577,44.1181,44.134,11702.0
2018-03-29 12:15:00,55.71,55.76,55.68,55.7,14624.0,44.134,44.1736,44.1102,44.126,14624.0
2018-03-29 12:20:00,55.7,55.71,55.62,55.62,20218.0,44.126,44.134,44.0627,44.0627,20218.0
2018-03-29 12:25:00,55.62,55.62,55.5,55.5,6520.0,44.0627,44.0627,43.9676,43.9676,6520.0
2018-03-29 12:30:00,55.51,55.55,55.49,55.54,11056.0,43.9755,44.0072,43.9597,43.9993,11056.0
2018-03-29 12:35:00,55.51,55.56,55.51,55.56,4600.0,43.9755,44.0151,43.9755,44.0151,4600.0
2018-03-29 12:40:00,55.55,55.61,55.54,55.58,6430.0,44.0072,44.0547,43.9993,44.031,6430.0
2018-03-29 12:45:00,55.59,55.61,55.56,55.56,5706.0,44.0389,44.0547,44.0151,44.0151,5706.0
2018-03-29 12:50:00,55.57,55.58,55.53,55.55,7146.0,44.0231,44.031,43.9914,44.0072,7146.0
2018-03-29 12:55:00,55.56,55.64,55.55,55.63,6384.0,44.0151,44.0785,44.0072,44.0706,6384.0
2018-03-29 13:00:00,55.62,55.63,55.59,55.63,4800.0,44.0627,44.0706,44.0389,44.0706,4800.0
2018-03-29 13:05:00,55.63,55.65,55.6,55.62,5000.0,44.0706,44.0864,44.0468,44.0627,5000.0
2018-03-29 13:10:00,55.62,55.62,55.56,55.57,6600.0,44.0627,44.0627,44.0151,44.0231,6600.0
2018-03-29 13:15:00,55.54,55.56,55.52,55.55,4934.0,43.9993,44.0151,43.9834,44.0072,4934.0
2018-03-29 13:20:00,55.55,55.58,55.55,55.56,3800.0,44.0072,44.031,44.0072,44.0151,3800.0
2018-03-29 13:25:00,55.58,55.63,55.58,55.6,3800.0,44.031,44.0706,44.031,44.0468,3800.0
2018-03-29 13:30:00,55.6,55.62,55.49,55.52,7238.0,44.0468,44.0627,43.9597,43.9834,7238.0
2018-03-29 13:35:00,55.51,55.54,55.47,55.49,5004.0,43.9755,43.9993,43.9438,43.9597,5004.0
2018-03-29 13:40:00,55.46,55.48,55.43,55.45,4600.0,43.9359,43.9518,43.9121,43.928,4600.0
2018-03-29 13:45:00,55.45,55.47,55.44,55.46,12004.0,43.928,43.9438,43.9201,43.9359,12004.0
2018-03-29 13:50:00,55.44,55.49,55.44,55.48,6852.0,43.9201,43.9597,43.9201,43.9518,6852.0
2018-03-29 13:55:00,55.49,55.49,55.41,55.41,6800.0,43.9597,43.9597,43.8963,43.8963,6800.0
2018-03-29 14:00:00,55.43,55.45,55.4,55.43,9400.0,43.9121,43.928,43.8884,43.9121,9400.0
2018-03-29 14:05:00,55.43,55.45,55.4,55.44,9662.0,43.9121,43.928,43.8884,43.9201,9662.0
2018-03-29 14:10:00,55.45,55.56,55.45,55.54,13856.0,43.928,44.0151,43.928,43.9993,13856.0
2018-03-29 14:15:00,55.52,55.58,55.52,55.58,11916.0,43.9834,44.031,43.9834,44.031,11916.0
2018-03-29 14:20:00,55.59,55.6,55.54,55.54,7428.0,44.0389,44.0468,43.9993,43.9993,7428.0
2018-03-29 14:25:00,55.54,55.55,55.49,55.54,9578.0,43.9993,44.0072,43.9597,43.9993,9578.0
2018-03-29 14:30:00,55.54,55.57,55.5,55.55,13800.0,43.9993,44.0231,43.9676,44.0072,13800.0
2018-03-29 14:35:00,55.55,55.58,55.54,55.56,29222.0,44.0072,44.031,43.9993,44.0151,29222.0
2018-03-29 14:40:00,55.56,55.61,55.56,55.6,48700.0,44.0151,44.0547,44.0151,44.0468,48700.0
2018-03-29 14:45:00,55.6,55.65,55.52,55.55,201956.0,44.0468,44.0864,43.9834,44.0072,201956.0
2018-03-29 14:50:00,55.56,55.57,55.52,55.57,10396.0,44.0151,44.0231,43.9834,44.0231,10396.0
2018-03-29 14:55:00,55.57,55.63,55.56,55.6,20104.0,44.0231,44.0706,44.0151,44.0468,20104.0
2018-03-29 15:00:00,55.6,55.65,55.56,55.63,15574.0,44.0468,44.0864,44.0151,44.0706,15574.0
2018-03-29 15:05:00,55.62,55.69,55.62,55.67,18600.0,44.0627,44.1181,44.0627,44.1023,18600.0
2018-03-29 15:10:00,55.65,55.74,55.63,55.71,15240.0,44.0864,44.1577,44.0706,44.134,15240.0
2018-03-29 15:15:00,55.71,55.76,55.65,55.65,17300.0,44.134,44.1736,44.0864,44.0864,17300.0
2018-03-29 15:20:00,55.64,55.7,55.63,55.68,15056.0,44.0785,44.126,44.0706,44.1102,15056.0
2018-03-29 15:25:00,55.69,55.74,55.63,55.73,19240.0,44.1181,44.1577,44.0706,44.1498,19240.0
2018-03-29 15:30:00,55.74,55.74,55.62,55.65,33446.0,44.1577,44.1577,44.0627,44.0864,33446.0
2018-03-29 15:35:00,55.63,55.7,55.58,55.68,23264.0,44.0706,44.126,44.031,44.1102,23264.0
2018-03-29 15:40:00,55.7,55.74,55.65,55.66,29232.0,44.126,44.1577,44.0864,44.0943,29232.0
2018-03-29 15:45:00,55.66,55.84,55.66,55.83,60272.0,44.0943,44.2369,44.0943,44.229,60272.0
2018-03-29 15:50:00,55.84,55.84,55.72,55.74,89058.0,44.2369,44.2369,44.1419,44.1577,89058.0
2018-03-29 15:55:00,55.74,55.74,55.6,55.62,116658.0,44.1577,44.1577,44.0468,44.0627,116658.0
2018-04-02 09:30:00,55.7,55.85,55.62,55.62,38368.0,44.126,44.2449,44.0627,44.0627,38368.0
2018-04-02 09:35:00,55.62,55.65,55.43,55.6,12546.0,44.0627,44.0864,43.9121,44.0468,12546.0
2018-04-02 09:40:00,55.63,55.76,55.62,55.76,17000.0,44.0706,44.1736,44.0627,44.1736,17000.0
2018-04-02 09:45:00,55.72,55.75,55.62,55.67,30072.0,44.1419,44.1656,44.0627,44.1023,30072.0
2018-04-02 09:50:00,55.69,55.69,55.52,55.52,5882.0,44.1181,44.1181,43.9834,43.9834,5882.0
2018-04-02 09:55:00,55.53,55.57,55.39,55.52,28252.0,43.9914,44.0231,43.8805,43.9834,28252.0
2018-04-02 10:00:00,55.57,55.6,55.49,55.52,13286.0,44.0231,44.0468,43.9597,43.9834,13286.0
2018-04-02 10:05:00,55.56,55.62,55.46,55.46,6956.0,44.0151,44.0627,43.9359,43.9359,6956.0
2018-04-02 10:10:00,55.48,55.57,55.42,55.57,41624.0,43.9518,44.0231,43.9042,44.0231,41624.0
2018-04-02 10:15:00,55.57,55.57,55.47,55.54,35748.0,44.0231,44.0231,43.9438,43.9993,35748.0
2018-04-02 10:20:00,55.52,55.56,55.46,55.5,18458.0,43.9834,44.0151,43.9359,43.9676,18458.0
2018-04-02 10:25:00,55.51,55.58,55.43,55.56,20600.0,43.9755,44.031,43.9121,44.0151,20600.0
2018-04-02 10:30:00,55.55,55.55,55.47,55.52,19598.0,44.0072,44.0072,43.9438,43.9834,19598.0
2018-04-02 10:35:00,55.51,55.54,55.4,55.44,10604.0,43.9755,43.9993,43.8884,43.9201,10604.0
2018-04-02 10:40:00,55.44,55.44,55.26,55.31,20576.0,43.9201,43.9201,43.7775,43.8171,20576.0
2018-04-02 10:45:00,55.32,55.35,55.26,55.26,17320.0,43.825,43.8488,43.7775,43.7775,17320.0
2018-04-02 10:50:00,55.22,55.34,55.17,55.34,17152.0,43.7458,43.8408,43.7062,43.8408,17152.0
2018-04-02 10:55:00,55.34,55.34,55.23,55.23,15918.0,43.8408,43.8408,43.7537,43.7537,15918.0
2018-04-02 11:00:00,55.23,55.23,55.1,55.18,15672.0,43.7537,43.7537,43.6507,43.7141,15672.0
2018-04-02 11:05:00,55.18,55.3,55.14,55.14,48270.0,43.7141,43.8092,43.6824,43.6824,48270.0
2018-04-02 11:10:00,55.17,55.2,55.13,55.14,39506.0,43.7062,43.7299,43.6745,43.6824,39506.0
2018-04-02 11:15:00,55.13,55.23,55.1,55.18,12462.0,43.6745,43.7537,43.6507,43.7141,12462.0
2018-04-02 11:20:00,55.19,55.26,55.11,55.24,12700.0,43.722,43.7775,43.6586,43.7616,12700.0
2018-04-02 11:25:00,55.23,55.3,55.2,55.29,11838.0,43.7537,43.8092,43.7299,43.8012,11838.0
2018-04-02 11:30:00,55.29,55.31,55.2,55.24,26194.0,43.8012,43.8171,43.7299,43.7616,26194.0
2018-04-02 11:35:00,55.22,55.26,54.98,55.02,32704.0,43.7458,43.7775,43.5556,43.5873,32704.0
2018-04-02 11:40:00,55.04,55.09,54.99,55.05,10468.0,43.6032,43.6428,43.5636,43.6111,10468.0
2018-04-02 11:45:00,55.02,55.22,55.02,55.19,11842.0,43.5873,43.7458,43.5873,43.722,11842.0
2018-04-02 11:50:00,55.2,55.2,55.07,55.18,22112.0,43.7299,43.7299,43.6269,43.7141,22112.0
2018-04-02 11:55:00,55.15,55.18,55.02,55.02,10746.0,43.6903,43.7141,43.5873,43.5873,10746.0
2018-04-02 12:00:00,55.01,55.05,54.92,55.02,16260.0,43.5794,43.6111,43.5081,43.5873,16260.0
2018-04-02 12:05:00,55.0,55.02,54.88,54.91,11162.0,43.5715,43.5873,43.4764,43.5002,11162.0
2018-04-02 12:10:00,54.92,54.96,54.87,54.91,13800.0,43.5081,43.5398,43.4685,43.5002,13800.0
2018-04-02 12:15:00,54.88,54.92,54.84,54.89,14900.0,43.4764,43.5081,43.4447,43.4843,14900.0
2018-04-02 12:20:00,54.85,54.88,54.83,54.84,7458.0,43.4527,43.4764,43.4368,43.4447,7458.0
2018-04-02 12:25:00,54.8,54.91,54.8,54.89,10154.0,43.4131,43.5002,43.4131,43.4843,10154.0
2018-04-02 12:30:00,54.91,55.04,54.9,55.02,12794.0,43.5002,43.6032,43.4923,43.5873,12794.0
2018-04-02 12:35:00,55.01,55.07,54.99,55.07,14542.0,43.5794,43.6269,43.5636,43.6269,14542.0
2018-04-02 12:40:00,55.02,55.07,54.98,55.07,6756.0,43.5873,43.6269,43.5556,43.6269,6756.0
2018-04-02 12:45:00,55.1,55.1,55.07,55.1,4800.0,43.6507,43.6507,43.6269,43.6507,4800.0
2018-04-02 12:50:00,55.08,55.1,55.07,55.07,7620.0,43.6349,43.6507,43.6269,43.6269,7620.0
2018-04-02 12:55:00,55.07,55.1,55.05,55.1,9820.0,43.6269,43.6507,43.6111,43.6507,9820.0
2018-04-02 13:00:00,55.08,55.12,55.02,55.09,14902.0,43.6349,43.6666,43.5873,43.6428,14902.0
2018-04-02 13:05:00,55.1,55.12,55.07,55.12,16240.0,43.6507,43.6666,43.6269,43.6666,16240.0
2018-04-02 13:10:00,55.12,55.17,55.09,55.1,13702.0,43.6666,43.7062,43.6428,43.6507,13702.0
2018-04-02 13:15:00,55.12,55.21,55.1,55.19,9292.0,43.6666,43.7379,43.6507,43.722,9292.0
2018-04-02 13:20:00,55.21,55.27,55.19,55.19,11300.0,43.7379,43.7854,43.722,43.722,11300.0
2018-04-02 13:25:00,55.2,55.22,55.09,55.1,14550.0,43.7299,43.7458,43.6428,43.6507,14550.0
2018-04-02 13:30:00,55.13,55.13,55.05,55.09,10006.0,43.6745,43.6745,43.6111,43.6428,10006.0
2018-04-02 13:35:00,55.13,55.13,55.0,55.01,10812.0,43.6745,43.6745,43.5715,43.5794,10812.0
2018-04-02 13:40:00,55.0,55.05,54.98,55.0,14684.0,43.5715,43.6111,43.5556,43.5715,14684.0
2018-04-02 13:45:00,55.02,55.07,54.95,54.96,7616.0,43.5873,43.6269,43.5319,43.5398,7616.0
2018-04-02 13:50:00,54.96,54.98,54.88,54.98,8816.0,43.5398,43.5556,43.4764,43.5556,8816.0
2018-04-02 13:55:00,54.98,54.99,54.94,54.95,13110.0,43.5556,43.5636,43.524,43.5319,13110.0
2018-04-02 14:00:00,54.95,54.98,54.91,54.98,7598.0,43.5319,43.5556,43.5002,43.5556,7598.0
2018-04-02 14:05:00,54.96,54.97,54.88,54.97,12398.0,43.5398,43.5477,43.4764,43.5477,12398.0
2018-04-02 14:10:00,54.96,55.06,54.95,55.06,12352.0,43.5398,43.619,43.5319,43.619,12352.0
2018-04-02 14:15:00,55.08,55.08,55.02,55.04,22390.0,43.6349,43.6349,43.5873,43.6032,22390.0
2018-04-02 14:20:00,55.06,55.13,55.03,55.03,7284.0,43.619,43.6745,43.5953,43.5953,7284.0
2018-04-02 14:25:00,55.05,55.08,54.94,54.99,58876.0,43.6111,43.6349,43.524,43.5636,58876.0
2018-04-02 14:30:00,54.99,55.01,54.88,54.96,40600.0,43.5636,43.5794,43.4764,43.5398,40600.0
2018-04-02 14:35:00,54.95,55.04,54.95,54.98,8200.0,43.5319,43.6032,43.5319,43.5556,8200.0
2018-04-02 14:40:00,54.99,55.0,54.88,54.88,14196.0,43.5636,43.5715,43.4764,43.4764,14196.0
2018-04-02 14:45:00,54.9,54.92,54.84,54.91,87100.0,43.4923,43.5081,43.4447,43.5002,87100.0
2018-04-02 14:50:00,54.91,55.01,54.88,54.93,14050.0,43.5002,43.5794,43.4764,43.516,14050.0
2018-04-02 14:55:00,54.94,54.94,54.85,54.87,13728.0,43.524,43.524,43.4527,43.4685,13728.0
2018-04-02 15:00:00,54.87,54.87,54.72,54.72,29930.0,43.4685,43.4685,43.3497,43.3497,29930.0
2018-04-02 15:05:00,54.7,54.74,54.64,54.69,26632.0,43.3338,43.3655,43.2863,43.3259,26632.0
2018-04-02 15:10:00,54.69,54.73,54.62,54.73,19276.0,43.3259,43.3576,43.2705,43.3576,19276.0
2018-04-02 15:15:00,54.71,54.72,54.66,54.71,17830.0,43.3418,43.3497,43.3021,43.3418,17830.0
2018-04-02 15:20:00,54.71,54.72,54.62,54.62,24558.0,43.3418,43.3497,43.2705,43.2705,24558.0
2018-04-02 15:25:00,54.62,54.71,54.6,54.68,18160.0,43.2705,43.3418,43.2546,43.318,18160.0
2018-04-02 15:30:00,54.69,54.75,54.69,54.69,27704.0,43.3259,43.3734,43.3259,43.3259,27704.0
2018-04-02 15:35:00,54.7,54.79,54.7,54.76,43004.0,43.3338,43.4051,43.3338,43.3814,43004.0
2018-04-02 15:40:00,54.75,54.77,54.71,54.75,43156.0,43.3734,43.3893,43.3418,43.3734,43156.0
2018-04-02 15:45:00,54.75,54.89,54.75,54.88,81006.0,43.3734,43.4843,43.3734,43.4764,81006.0
2018-04-02 15:50:00,54.89,55.08,54.89,55.08,112736.0,43.4843,43.6349,43.4843,43.6349,112736.0
2018-04-02 15:55:00,55.06,55.13,55.01,55.02,252524.0,43.619,43.6745,43.5794,43.5873,252524.0
2018-04-03 09:30:00,54.96,55.04,54.62,54.63,39436.0,43.5398,43.6032,43.2705,43.2784,39436.0
2018-04-03 09:35:00,54.67,54.87,54.67,54.73,16200.0,43.3101,43.4685,43.3101,43.3576,16200.0
2018-04-03 09:40:00,54.71,54.86,54.71,54.85,11320.0,43.3418,43.4606,43.3418,43.4527,11320.0
2018-04-03 09:45:00,54.8,54.98,54.79,54.96,11878.0,43.4131,43.5556,43.4051,43.5398,11878.0
2018-04-03 09:50:00,54.99,55.01,54.88,54.9,11142.0,43.5636,43.5794,43.4764,43.4923,11142.0
2018-04-03 09:55:00,54.92,54.97,54.85,54.97,14600.0,43.5081,43.5477,43.4527,43.5477,14600.0
2018-04-03 10:00:00,54.95,54.99,54.88,54.95,13062.0,43.5319,43.5636,43.4764,43.5319,13062.0
2018-04-03 10:05:00,54.95,55.07,54.93,55.02,11880.0,43.5319,43.6269,43.516,43.5873,11880.0
2018-04-03 10:10:00,54.99,55.01,54.92,54.97,12298.0,43.5636,43.5794,43.5081,43.5477,12298.0
2018-04-03 10:15:00,54.98,54.99,54.77,54.77,21622.0,43.5556,43.5636,43.3893,43.3893,21622.0
2018-04-03 10:20:00,54.78,54.84,54.74,54.77,13452.0,43.3972,43.4447,43.3655,43.3893,13452.0
2018-04-03 10:25:00,54.81,54.85,54.73,54.75,10058.0,43.421,43.4527,43.3576,43.3734,10058.0
2018-04-03 10:30:00,54.75,54.77,54.66,54.69,106650.0,43.3734,43.3893,43.3021,43.3259,106650.0
2018-04-03 10:35:00,54.69,54.79,54.69,54.79,27196.0,43.3259,43.4051,43.3259,43.4051,27196.0
2018-04-03 10:40:00,54.77,54.82,54.77,54.81,22056.0,43.3893,43.4289,43.3893,43.421,22056.0
2018-04-03 10:45:00,54.8,54.86,54.76,54.81,52200.0,43.4131,43.4606,43.3814,43.421,52200.0
2018-04-03 10:50:00,54.84,54.85,54.76,54.79,24314.0,43.4447,43.4527,43.3814,43.4051,24314.0
2018-04-03 10:55:00,54.78,54.83,54.68,54.7,34360.0,43.3972,43.4368,43.318,43.3338,34360.0
2018-04-03 11:00:00,54.71,54.77,54.64,54.76,39990.0,43.3418,43.3893,43.2863,43.3814,39990.0
2018-04-03 11:05:00,54.74,54.77,54.68,54.7,44014.0,43.3655,43.3893,43.318,43.3338,44014.0
2018-04-03 11:10:00,54.7,54.71,54.57,54.6,29298.0,43.3338,43.3418,43.2308,43.2546,29298.0
2018-04-03 11:15:00,54.59,54.59,54.51,54.54,25248.0,43.2467,43.2467,43.1833,43.2071,25248.0
2018-04-03 11:20:00,54.56,54.66,54.55,54.59,21940.0,43.2229,43.3021,43.215,43.2467,21940.0
2018-04-03 11:25:00,54.62,54.63,54.49,54.51,33686.0,43.2705,43.2784,43.1675,43.1833,33686.0
2018-04-03 11:30:00,54.51,54.56,54.47,54.47,47588.0,43.1833,43.2229,43.1516,43.1516,47588.0
2018-04-03 11:35:00,54.47,54.54,54.44,54.5,36206.0,43.1516,43.2071,43.1279,43.1754,36206.0
2018-04-03 11:40:00,54.51,54.52,54.48,54.52,65990.0,43.1833,43.1912,43.1595,43.1912,65990.0
2018-04-03 11:45:00,54.51,54.67,54.49,54.65,30610.0,43.1833,43.3101,43.1675,43.2942,30610.0
2018-04-03 11:50:00,54.65,54.74,54.6,54.69,29850.0,43.2942,43.3655,43.2546,43.3259,29850.0
2018-04-03 11:55:00,54.73,54.84,54.7,54.75,24400.0,43.3576,43.4447,43.3338,43.3734,24400.0
2018-04-03 12:00:00,54.78,54.8,54.68,54.71,27452.0,43.3972,43.4131,43.318,43.3418,27452.0
2018-04-03 12:05:00,54.73,54.73,54.69,54.7,27668.0,43.3576,43.3576,43.3259,43.3338,27668.0
2018-04-03 12:10:00,54.69,54.7,54.64,54.66,24828.0,43.3259,43.3338,43.2863,43.3021,24828.0
2018-04-03 12:15:00,54.67,54.68,54.6,54.62,24184.0,43.3101,43.318,43.2546,43.2705,24184.0
2018-04-03 12:20:00,54.65,54.66,54.61,54.65,25080.0,43.2942,43.3021,43.2625,43.2942,25080.0
2018-04-03 12:25:00,54.63,54.66,54.56,54.57,68372.0,43.2784,43.3021,43.2229,43.2308,68372.0
2018-04-03 12:30:00,54.58,54.65,54.57,54.58,16030.0,43.2388,43.2942,43.2308,43.2388,16030.0
2018-04-03 12:35:00,54.59,54.6,54.55,54.57,27180.0,43.2467,43.2546,43.215,43.2308,27180.0
2018-04-03 12:40:00,54.58,54.68,54.57,54.67,38156.0,43.2388,43.318,43.2308,43.3101,38156.0
2018-04-03 12:45:00,54.68,54.68,54.64,54.65,12576.0,43.318,43.318,43.2863,43.2942,12576.0
2018-04-03 12:50:00,54.65,54.66,54.56,54.59,18978.0,43.2942,43.3021,43.2229,43.2467,18978.0
2018-04-03 12:55:00,54.59,54.62,54.54,54.62,16030.0,43.2467,43.2705,43.2071,43.2705,16030.0
2018-04-03 13:00:00,54.61,54.65,54.58,54.63,16352.0,43.2625,43.2942,43.2388,43.2784,16352.0
2018-04-03 13:05:00,54.63,54.67,54.6,54.62,17562.0,43.2784,43.3101,43.2546,43.2705,17562.0
2018-04-03 13:10:00,54.63,54.68,54.57,54.6,46638.0,43.2784,43.318,43.2308,43.2546,46638.0
2018-04-03 13:15:00,54.6,54.63,54.55,54.63,11830.0,43.2546,43.2784,43.215,43.2784,11830.0
2018-04-03 13:20:00,54.63,54.67,54.62,54.63,26242.0,43.2784,43.3101,43.2705,43.2784,26242.0
2018-04-03 13:25:00,54.63,54.69,54.63,54.67,29706.0,43.2784,43.3259,43.2784,43.3101,29706.0
2018-04-03 13:30:00,54.69,54.69,54.65,54.67,8200.0,43.3259,43.3259,43.2942,43.3101,8200.0
2018-04-03 13:35:00,54.68,54.68,54.65,54.65,7866.0,43.318,43.318,43.2942,43.2942,7866.0
2018-04-03 13:40:00,54.63,54.64,54.6,54.63,15208.0,43.2784,43.2863,43.2546,43.2784,15208.0
2018-04-03 13:45:00,54.64,54.66,54.62,54.63,23266.0,43.2863,43.3021,43.2705,43.2784,23266.0
2018-04-03 13:50:00,54.63,54.65,54.6,54.61,11250.0,43.2784,43.2942,43.2546,43.2625,11250.0
2018-04-03 13:55:00,54.64,54.71,54.63,54.71,25196.0,43.2863,43.3418,43.2784,43.3418,25196.0
2018-04-03 14:00:00,54.7,54.73,54.63,54.68,30004.0,43.3338,43.3576,43.2784,43.318,30004.0
2018-04-03 14:05:00,54.68,54.68,54.63,54.65,16328.0,43.318,43.318,43.2784,43.2942,16328.0
2018-04-03 14:10:00,54.65,54.69,54.64,54.65,23364.0,43.2942,43.3259,43.2863,43.2942,23364.0
2018-04-03 14:15:00,54.64,54.7,54.63,54.69,27210.0,43.2863,43.3338,43.2784,43.3259,27210.0
2018-04-03 14:20:00,54.69,54.76,54.67,54.74,24892.0,43.3259,43.3814,43.3101,43.3655,24892.0
2018-04-03 14:25:00,54.75,54.77,54.73,54.75,15654.0,43.3734,43.3893,43.3576,43.3734,15654.0
2018-04-03 14:30:00,54.74,54.76,54.74,54.74,38446.0,43.3655,43.3814,43.3655,43.3655,38446.0
2018-04-03 14:35:00,54.76,54.76,54.7,54.72,14578.0,43.3814,43.3814,43.3338,43.3497,14578.0
2018-04-03 14:40:00,54.73,54.74,54.69,54.7,20250.0,43.3576,43.3655,43.3259,43.3338,20250.0
2018-04-03 14:45:00,54.71,54.84,54.67,54.8,45860.0,43.3418,43.4447,43.3101,43.4131,45860.0
2018-04-03 14:50:00,54.8,54.82,54.74,54.74,66574.0,43.4131,43.4289,43.3655,43.3655,66574.0
2018-04-03 14:55:00,54.74,54.85,54.74,54.77,19800.0,43.3655,43.4527,43.3655,43.3893,19800.0
2018-04-03 15:00:00,54.77,54.77,54.73,54.74,80032.0,43.3893,43.3893,43.3576,43.3655,80032.0
2018-04-03 15:05:00,54.74,54.96,54.74,54.91,89734.0,43.3655,43.5398,43.3655,43.5002,89734.0
2018-04-03 15:10:00,54.9,54.96,54.77,54.78,64038.0,43.4923,43.5398,43.3893,43.3972,64038.0
2018-04-03 15:15:00,54.79,54.88,54.78,54.85,35802.0,43.4051,43.4764,43.3972,43.4527,35802.0
2018-04-03 15:20:00,54.87,54.94,54.85,54.9,32948.0,43.4685,43.524,43.4527,43.4923,32948.0
2018-04-03 15:25:00,54.9,54.92,54.84,54.9,63146.0,43.4923,43.5081,43.4447,43.4923,63146.0
2018-04-03 15:30:00,54.9,54.9,54.77,54.77,37312.0,43.4923,43.4923,43.3893,43.3893,37312.0
2018-04-03 15:35:00,54.77,54.8,54.7,54.77,43716.0,43.3893,43.4131,43.3338,43.3893,43716.0
2018-04-03 15:40:00,54.78,54.79,54.63,54.65,105196.0,43.3972,43.4051,43.2784,43.2942,105196.0
2018-04-03 15:45:00,54.64,54.69,54.55,54.59,156938.0,43.2863,43.3259,43.215,43.2467,156938.0
2018-04-03 15:50:00,54.59,54.64,54.58,54.6,161966.0,43.2467,43.2863,43.2388,43.2546,161966.0
2018-04-03 15:55:00,54.6,54.71,54.59,54.69,183066.0,43.2546,43.3418,43.2467,43.3259,183066.0
2018-04-04 09:30:00,54.7,54.85,54.56,54.69,100560.0,43.3338,43.4527,43.2229,43.3259,100560.0
2018-04-04 09:35:00,54.76,54.76,54.54,54.69,32834.0,43.3814,43.3814,43.2071,43.3259,32834.0
2018-04-04 09:40:00,54.69,54.8,54.6,54.77,84782.0,43.3259,43.4131,43.2546,43.3893,84782.0
2018-04-04 09:45:00,54.78,54.85,54.73,54.78,75602.0,43.3972,43.4527,43.3576,43.3972,75602.0
2018-04-04 09:50:00,54.76,54.88,54.75,54.77,26568.0,43.3814,43.4764,43.3734,43.3893,26568.0
2018-04-04 09:55:00,54.77,55.05,54.75,55.01,42096.0,43.3893,43.6111,43.3734,43.5794,42096.0
2018-04-04 10:00:00,55.02,55.07,54.88,54.98,47400.0,43.5873,43.6269,43.4764,43.5556,47400.0
2018-04-04 10:05:00,54.97,55.08,54.96,55.04,51756.0,43.5477,43.6349,43.5398,43.6032,51756.0
2018-04-04 10:10:00,55.05,55.09,55.0,55.07,52156.0,43.6111,43.6428,43.5715,43.6269,52156.0
2018-04-04 10:15:00,55.09,55.24,55.08,55.24,41176.0,43.6428,43.7616,43.6349,43.7616,41176.0
2018-04-04 10:20:00,55.24,55.28,55.2,55.23,31704.0,43.7616,43.7933,43.7299,43.7537,31704.0
2018-04-04 10:25:00,55.21,55.24,55.17,55.17,20686.0,43.7379,43.7616,43.7062,43.7062,20686.0
2018-04-04 10:30:00,55.2,55.21,55.12,55.21,20000.0,43.7299,43.7379,43.6666,43.7379,20000.0
2018-04-04 10:35:00,55.2,55.21,55.08,55.16,44652.0,43.7299,43.7379,43.6349,43.6982,44652.0
2018-04-04 10:40:00,55.14,55.15,55.05,55.09,19784.0,43.6824,43.6903,43.6111,43.6428,19784.0
2018-04-04 10:45:00,55.09,55.12,54.98,54.99,19340.0,43.6428,43.6666,43.5556,43.5636,19340.0
2018-04-04 10:50:00,54.98,55.08,54.97,54.99,15724.0,43.5556,43.6349,43.5477,43.5636,15724.0
2018-04-04 10:55:00,55.0,55.01,54.95,54.97,15246.0,43.5715,43.5794,43.5319,43.5477,15246.0
2018-04-04 11:00:00,54.97,54.98,54.9,54.95,36708.0,43.5477,43.5556,43.4923,43.5319,36708.0
2018-04-04 11:05:00,54.94,55.02,54.94,54.99,24276.0,43.524,43.5873,43.524,43.5636,24276.0
2018-04-04 11:10:00,55.0,55.05,54.98,54.98,17718.0,43.5715,43.6111,43.5556,43.5556,17718.0
2018-04-04 11:15:00,54.98,54.98,54.9,54.92,17600.0,43.5556,43.5556,43.4923,43.5081,17600.0
2018-04-04 11:20:00,54.92,54.96,54.9,54.91,22200.0,43.5081,43.5398,43.4923,43.5002,22200.0
2018-04-04 11:25:00,54.91,54.96,54.9,54.92,18632.0,43.5002,43.5398,43.4923,43.5081,18632.0
2018-04-04 11:30:00,54.92,54.96,54.9,54.92,28998.0,43.5081,43.5398,43.4923,43.5081,28998.0
2018-04-04 11:35:00,54.92,54.93,54.88,54.93,22392.0,43.5081,43.516,43.4764,43.516,22392.0
2018-04-04 11:40:00,54.92,54.96,54.89,54.95,14838.0,43.5081,43.5398,43.4843,43.5319,14838.0
2018-04-04 11:45:00,54.96,54.99,54.94,54.96,16904.0,43.5398,43.5636,43.524,43.5398,16904.0
2018-04-04 11:50:00,54.95,54.96,54.88,54.95,17284.0,43.5319,43.5398,43.4764,43.5319,17284.0
2018-04-04 11:55:00,54.96,54.96,54.82,54.85,22286.0,43.5398,43.5398,43.4289,43.4527,22286.0
2018-04-04 12:00:00,54.88,54.88,54.85,54.85,28560.0,43.4764,43.4764,43.4527,43.4527,28560.0
2018-04-04 12:05:00,54.84,54.84,54.73,54.8,29086.0,43.4447,43.4447,43.3576,43.4131,29086.0
2018-04-04 12:10:00,54.81,54.82,54.75,54.8,22974.0,43.421,43.4289,43.3734,43.4131,22974.0
2018-04-04 12:15:00,54.8,54.81,54.79,54.79,23632.0,43.4131,43.421,43.4051,43.4051,23632.0
2018-04-04 12:20:00,54.79,54.82,54.79,54.79,43274.0,43.4051,43.4289,43.4051,43.4051,43274.0
2018-04-04 12:25:00,54.81,54.88,54.8,54.85,11262.0,43.421,43.4764,43.4131,43.4527,11262.0
2018-04-04 12:30:00,54.85,54.88,54.81,54.88,33516.0,43.4527,43.4764,43.421,43.4764,33516.0
2018-04-04 12:35:00,54.88,54.9,54.77,54.77,39140.0,43.4764,43.4923,43.3893,43.3893,39140.0
2018-04-04 12:40:00,54.78,54.8,54.7,54.77,28628.0,43.3972,43.4131,43.3338,43.3893,28628.0
2018-04-04 12:45:00,54.8,54.85,54.79,54.85,10000.0,43.4131,43.4527,43.4051,43.4527,10000.0
2018-04-04 12:50:00,54.85,54.87,54.82,54.87,13204.0,43.4527,43.4685,43.4289,43.4685,13204.0
2018-04-04 12:55:00,54.88,54.92,54.85,54.86,37190.0,43.4764,43.5081,43.4527,43.4606,37190.0
2018-04-04 13:00:00,54.88,54.92,54.88,54.88,10000.0,43.4764,43.5081,43.4764,43.4764,10000.0
2018-04-04 13:05:00,54.88,54.9,54.8,54.82,21366.0,43.4764,43.4923,43.4131,43.4289,21366.0
2018-04-04 13:10:00,54.81,54.83,54.76,54.76,15002.0,43.421,43.4368,43.3814,43.3814,15002.0
2018-04-04 13:15:00,54.76,54.81,54.74,54.79,8600.0,43.3814,43.421,43.3655,43.4051,8600.0
2018-04-04 13:20:00,54.79,54.87,54.77,54.79,22000.0,43.4051,43.4685,43.3893,43.4051,22000.0
2018-04-04 13:25:00,54.78,54.8,54.74,54.77,9004.0,43.3972,43.4131,43.3655,43.3893,9004.0
2018-04-04 13:30:00,54.76,54.76,54.69,54.69,24596.0,43.3814,43.3814,43.3259,43.3259,24596.0
2018-04-04 13:35:00,54.72,54.75,54.7,54.73,26644.0,43.3497,43.3734,43.3338,43.3576,26644.0
2018-04-04 13:40:00,54.74,54.8,54.71,54.8,19698.0,43.3655,43.4131,43.3418,43.4131,19698.0
2018-04-04 13:45:00,54.79,54.79,54.74,54.74,19104.0,43.4051,43.4051,43.3655,43.3655,19104.0
2018-04-04 13:50:00,54.74,54.85,54.74,54.83,33352.0,43.3655,43.4527,43.3655,43.4368,33352.0
2018-04-04 13:55:00,54.85,54.91,54.85,54.9,21852.0,43.4527,43.5002,43.4527,43.4923,21852.0
2018-04-04 14:00:00,54.91,54.92,54.88,54.92,42216.0,43.5002,43.5081,43.4764,43.5081,42216.0
2018-04-04 14:05:00,54.93,54.99,54.91,54.98,49126.0,43.516,43.5636,43.5002,43.5556,49126.0
2018-04-04 14:10:00,54.98,55.01,54.97,54.97,30090.0,43.5556,43.5794,43.5477,43.5477,30090.0
2018-04-04 14:15:00,54.98,55.01,54.94,55.0,55312.0,43.5556,43.5794,43.524,43.5715,55312.0
2018-04-04 14:20:00,54.99,55.09,54.99,55.05,32202.0,43.5636,43.6428,43.5636,43.6111,32202.0
2018-04-04 14:25:00,55.05,55.07,54.98,55.02,67456.0,43.6111,43.6269,43.5556,43.5873,67456.0
2018-04-04 14:30:00,55.03,55.12,55.01,55.08,26350.0,43.5953,43.6666,43.5794,43.6349,26350.0
2018-04-04 14:35:00,55.07,55.09,55.03,55.09,49976.0,43.6269,43.6428,43.5953,43.6428,49976.0
2018-04-04 14:40:00,55.1,55.23,55.07,55.23,38630.0,43.6507,43.7537,43.6269,43.7537,38630.0
2018-04-04 14:45:00,55.22,55.23,55.16,55.2,40082.0,43.7458,43.7537,43.6982,43.7299,40082.0
2018-04-04 14:50:00,55.21,55.21,55.16,55.16,31470.0,43.7379,43.7379,43.6982,43.6982,31470.0
2018-04-04 14:55:00,55.18,55.18,55.12,55.12,29436.0,43.7141,43.7141,43.6666,43.6666,29436.0
2018-04-04 15:00:00,55.12,55.3,55.11,55.28,26574.0,43.6666,43.8092,43.6586,43.7933,26574.0
2018-04-04 15:05:00,55.28,55.3,55.24,55.24,54522.0,43.7933,43.8092,43.7616,43.7616,54522.0
2018-04-04 15:10:00,55.24,55.24,55.14,55.2,45868.0,43.7616,43.7616,43.6824,43.7299,45868.0
2018-04-04 15:15:00,55.2,55.22,55.17,55.17,22172.0,43.7299,43.7458,43.7062,43.7062,22172.0
2018-04-04 15:20:00,55.18,55.27,55.17,55.23,61590.0,43.7141,43.7854,43.7062,43.7537,61590.0
2018-04-04 15:25:00,55.24,55.27,55.21,55.23,47412.0,43.7616,43.7854,43.7379,43.7537,47412.0
2018-04-04 15:30:00,55.23,55.32,55.23,55.27,46652.0,43.7537,43.825,43.7537,43.7854,46652.0
2018-04-04 15:35:00,55.27,55.27,55.24,55.25,40886.0,43.7854,43.7854,43.7616,43.7695,40886.0
2018-04-04 15:40:00,55.25,55.26,55.18,55.18,47520.0,43.7695,43.7775,43.7141,43.7141,47520.0
2018-04-04 15:45:00,55.18,55.24,55.16,55.17,90876.0,43.7141,43.7616,43.6982,43.7062,90876.0
2018-04-04 15:50:00,55.18,55.22,55.18,55.21,86846.0,43.7141,43.7458,43.7141,43.7379,86846.0
2018-04-04 15:55:00,55.21,55.23,55.15,55.18,210446.0,43.7379,43.7537,43.6903,43.7141,210446.0
2018-04-05 09:30:00,55.1,55.1,54.73,54.9,82648.0,43.6507,43.6507,43.3576,43.4923,82648.0
2018-04-05 09:35:00,54.86,54.99,54.74,54.75,59926.0,43.4606,43.5636,43.3655,43.3734,59926.0
2018-04-05 09:40:00,54.8,54.8,54.48,54.56,56170.0,43.4131,43.4131,43.1595,43.2229,56170.0
2018-04-05 09:45:00,54.52,54.74,54.52,54.72,21800.0,43.1912,43.3655,43.1912,43.3497,21800.0
2018-04-05 09:50:00,54.73,54.75,54.68,54.73,27310.0,43.3576,43.3734,43.318,43.3576,27310.0
2018-04-05 09:55:00,54.7,54.81,54.69,54.8,26290.0,43.3338,43.421,43.3259,43.4131,26290.0
2018-04-05 10:00:00,54.8,54.85,54.77,54.85,15336.0,43.4131,43.4527,43.3893,43.4527,15336.0
2018-04-05 10:05:00,54.84,54.84,54.79,54.8,11200.0,43.4447,43.4447,43.4051,43.4131,11200.0
2018-04-05 10:10:00,54.8,54.86,54.76,54.85,19406.0,43.4131,43.4606,43.3814,43.4527,19406.0
2018-04-05 10:15:00,54.86,55.02,54.85,55.01,34900.0,43.4606,43.5873,43.4527,43.5794,34900.0
2018-04-05 10:20:00,55.02,55.08,54.98,55.08,42646.0,43.5873,43.6349,43.5556,43.6349,42646.0
2018-04-05 10:25:00,55.08,55.16,55.05,55.09,46170.0,43.6349,43.6982,43.6111,43.6428,46170.0
2018-04-05 10:30:00,55.1,55.1,55.01,55.02,29328.0,43.6507,43.6507,43.5794,43.5873,29328.0
2018-04-05 10:35:00,55.03,55.06,54.96,54.98,26166.0,43.5953,43.619,43.5398,43.5556,26166.0
2018-04-05 10:40:00,54.96,55.01,54.95,54.95,10002.0,43.5398,43.5794,43.5319,43.5319,10002.0
2018-04-05 10:45:00,54.96,54.96,54.86,54.88,12432.0,43.5398,43.5398,43.4606,43.4764,12432.0
2018-04-05 10:50:00,54.87,54.93,54.87,54.91,6168.0,43.4685,43.516,43.4685,43.5002,6168.0
2018-04-05 10:55:00,54.9,54.96,54.89,54.89,7720.0,43.4923,43.5398,43.4843,43.4843,7720.0
2018-04-05 11:00:00,54.88,54.92,54.84,54.88,11000.0,43.4764,43.5081,43.4447,43.4764,11000.0
2018-04-05 11:05:00,54.88,55.02,54.87,55.02,19632.0,43.4764,43.5873,43.4685,43.5873,19632.0
2018-04-05 11:10:00,55.04,55.05,54.99,55.03,39684.0,43.6032,43.6111,43.5636,43.5953,39684.0
2018-04-05 11:15:00,55.02,55.1,55.02,55.06,16408.0,43.5873,43.6507,43.5873,43.619,16408.0
2018-04-05 11:20:00,55.05,55.06,54.97,54.99,9800.0,43.6111,43.619,43.5477,43.5636,9800.0
2018-04-05 11:25:00,54.99,55.03,54.97,55.02,11380.0,43.5636,43.5953,43.5477,43.5873,11380.0
2018-04-05 11:30:00,55.01,55.05,54.98,55.02,21106.0,43.5794,43.6111,43.5556,43.5873,21106.0
2018-04-05 11:35:00,55.02,55.06,55.01,55.06,24888.0,43.5873,43.619,43.5794,43.619,24888.0
2018-04-05 11:40:00,55.07,55.09,55.01,55.03,13536.0,43.6269,43.6428,43.5794,43.5953,13536.0
2018-04-05 11:45:00,55.01,55.03,54.97,55.0,22414.0,43.5794,43.5953,43.5477,43.5715,22414.0
2018-04-05 11:50:00,55.01,55.01,54.97,54.99,58154.0,43.5794,43.5794,43.5477,43.5636,58154.0
2018-04-05 11:55:00,54.99,55.01,54.97,54.98,45052.0,43.5636,43.5794,43.5477,43.5556,45052.0
2018-04-05 12:00:00,55.0,55.12,54.98,55.1,14446.0,43.5715,43.6666,43.5556,43.6507,14446.0
2018-04-05 12:05:00,55.12,55.19,55.12,55.13,21154.0,43.6666,43.722,43.6666,43.6745,21154.0
2018-04-05 12:10:00,55.13,55.19,55.13,55.19,5700.0,43.6745,43.722,43.6745,43.722,5700.0
2018-04-05 12:15:00,55.21,55.23,55.17,55.2,16604.0,43.7379,43.7537,43.7062,43.7299,16604.0
2018-04-05 12:20:00,55.21,55.21,55.12,55.14,12800.0,43.7379,43.7379,43.6666,43.6824,12800.0
2018-04-05 12:25:00,55.14,55.15,55.04,55.07,25902.0,43.6824,43.6903,43.6032,43.6269,25902.0
2018-04-05 12:30:00,55.09,55.1,55.06,55.07,35222.0,43.6428,43.6507,43.619,43.6269,35222.0
2018-04-05 12:35:00,55.07,55.08,55.01,55.05,26330.0,43.6269,43.6349,43.5794,43.6111,26330.0
2018-04-05 12:40:00,55.05,55.06,55.02,55.04,17804.0,43.6111,43.619,43.5873,43.6032,17804.0
2018-04-05 12:45:00,55.02,55.06,54.99,55.06,16708.0,43.5873,43.619,43.5636,43.619,16708.0
2018-04-05 12:50:00,55.06,55.07,55.03,55.06,14316.0,43.619,43.6269,43.5953,43.619,14316.0
2018-04-05 12:55:00,55.05,55.09,55.05,55.09,63028.0,43.6111,43.6428,43.6111,43.6428,63028.0
2018-04-05 13:00:00,55.1,55.17,55.09,55.13,20576.0,43.6507,43.7062,43.6428,43.6745,20576.0
2018-04-05 13:05:00,55.13,55.13,55.09,55.1,35656.0,43.6745,43.6745,43.6428,43.6507,35656.0
2018-04-05 13:10:00,55.11,55.12,55.07,55.09,12960.0,43.6586,43.6666,43.6269,43.6428,12960.0
2018-04-05 13:15:00,55.1,55.1,55.07,55.09,35108.0,43.6507,43.6507,43.6269,43.6428,35108.0
2018-04-05 13:20:00,55.08,55.23,55.08,55.21,15770.0,43.6349,43.7537,43.6349,43.7379,15770.0
2018-04-05 13:25:00,55.21,55.22,55.17,55.19,20622.0,43.7379,43.7458,43.7062,43.722,20622.0
2018-04-05 13:30:00,55.18,55.28,55.16,55.28,118318.0,43.7141,43.7933,43.6982,43.7933,118318.0
2018-04-05 13:35:00,55.27,55.41,55.27,55.4,9418.0,43.7854,43.8963,43.7854,43.8884,9418.0
2018-04-05 13:40:00,55.4,55.43,55.33,55.35,22812.0,43.8884,43.9121,43.8329,43.8488,22812.0
2018-04-05 13:45:00,55.37,55.47,55.36,55.44,18048.0,43.8646,43.9438,43.8567,43.9201,18048.0
2018-04-05 13:50:00,55.47,55.52,55.47,55.49,8812.0,43.9438,43.9834,43.9438,43.9597,8812.0
2018-04-05 13:55:00,55.49,55.53,55.45,55.53,89900.0,43.9597,43.9914,43.928,43.9914,89900.0
2018-04-05 14:00:00,55.54,55.59,55.52,55.53,29696.0,43.9993,44.0389,43.9834,43.9914,29696.0
2018-04-05 14:05:00,55.53,55.57,55.49,55.52,21036.0,43.9914,44.0231,43.9597,43.9834,21036.0
2018-04-05 14:10:00,55.52,55.64,55.52,55.61,17696.0,43.9834,44.0785,43.9834,44.0547,17696.0
2018-04-05 14:15:00,55.6,55.6,55.54,55.58,20446.0,44.0468,44.0468,43.9993,44.031,20446.0
2018-04-05 14:20:00,55.57,55.59,55.52,55.52,16376.0,44.0231,44.0389,43.9834,43.9834,16376.0
2018-04-05 14:25:00,55.53,55.6,55.53,55.6,18834.0,43.9914,44.0468,43.9914,44.0468,18834.0
2018-04-05 14:30:00,55.62,55.66,55.6,55.66,52028.0,44.0627,44.0943,44.0468,44.0943,52028.0
2018-04-05 14:35:00,55.68,55.77,55.68,55.75,21214.0,44.1102,44.1815,44.1102,44.1656,21214.0
2018-04-05 14:40:00,55.76,55.8,55.73,55.79,78526.0,44.1736,44.2053,44.1498,44.1973,78526.0
2018-04-05 14:45:00,55.8,55.82,55.76,55.78,11442.0,44.2053,44.2211,44.1736,44.1894,11442.0
2018-04-05 14:50:00,55.77,55.78,55.72,55.77,17378.0,44.1815,44.1894,44.1419,44.1815,17378.0
2018-04-05 14:55:00,55.77,55.8,55.76,55.78,14764.0,44.1815,44.2053,44.1736,44.1894,14764.0
2018-04-05 15:00:00,55.76,55.8,55.72,55.8,26074.0,44.1736,44.2053,44.1419,44.2053,26074.0
2018-04-05 15:05:00,55.8,55.9,55.77,55.89,60618.0,44.2053,44.2845,44.1815,44.2766,60618.0
2018-04-05 15:10:00,55.9,55.92,55.85,55.85,21768.0,44.2845,44.3003,44.2449,44.2449,21768.0
2018-04-05 15:15:00,55.85,55.85,55.78,55.79,29110.0,44.2449,44.2449,44.1894,44.1973,29110.0
2018-04-05 15:20:00,55.79,55.84,55.78,55.81,17452.0,44.1973,44.2369,44.1894,44.2132,17452.0
2018-04-05 15:25:00,55.81,55.82,55.75,55.8,292744.0,44.2132,44.2211,44.1656,44.2053,292744.0
2018-04-05 15:30:00,55.81,55.81,55.69,55.69,45308.0,44.2132,44.2132,44.1181,44.1181,45308.0
2018-04-05 15:35:00,55.7,55.74,55.69,55.72,50554.0,44.126,44.1577,44.1181,44.1419,50554.0
2018-04-05 15:40:00,55.72,55.74,55.69,55.7,61128.0,44.1419,44.1577,44.1181,44.126,61128.0
2018-04-05 15:45:00,55.7,55.74,55.67,55.67,62638.0,44.126,44.1577,44.1023,44.1023,62638.0
2018-04-05 15:50:00,55.68,55.77,55.66,55.76,97054.0,44.1102,44.1815,44.0943,44.1736,97054.0
2018-04-05 15:55:00,55.77,55.83,55.72,55.77,201246.0,44.1815,44.229,44.1419,44.1815,201246.0
2018-04-06 09:30:00,55.98,55.99,55.79,55.88,30484.0,44.3479,44.3558,44.1973,44.2686,30484.0
2018-04-06 09:35:00,55.85,55.98,55.76,55.76,20310.0,44.2449,44.3479,44.1736,44.1736,20310.0
2018-04-06 09:40:00,55.76,55.97,55.76,55.85,6100.0,44.1736,44.3399,44.1736,44.2449,6100.0
2018-04-06 09:45:00,55.83,55.94,55.8,55.93,15994.0,44.229,44.3162,44.2053,44.3082,15994.0
2018-04-06 09:50:00,55.95,56.0,55.84,55.85,38600.0,44.3241,44.3637,44.2369,44.2449,38600.0
2018-04-06 09:55:00,55.9,55.94,55.85,55.9,22518.0,44.2845,44.3162,44.2449,44.2845,22518.0
2018-04-06 10:00:00,55.91,55.99,55.91,55.92,21364.0,44.2924,44.3558,44.2924,44.3003,21364.0
2018-04-06 10:05:00,55.9,55.99,55.88,55.95,18706.0,44.2845,44.3558,44.2686,44.3241,18706.0
2018-04-06 10:10:00,55.95,55.98,55.83,55.91,59600.0,44.3241,44.3479,44.229,44.2924,59600.0
2018-04-06 10:15:00,55.9,55.97,55.87,55.92,28974.0,44.2845,44.3399,44.2607,44.3003,28974.0
2018-04-06 10:20:00,55.9,55.99,55.9,55.96,13770.0,44.2845,44.3558,44.2845,44.332,13770.0
2018-04-06 10:25:00,55.98,55.99,55.87,55.87,14436.0,44.3479,44.3558,44.2607,44.2607,14436.0
2018-04-06 10:30:00,55.9,55.97,55.87,55.95,32200.0,44.2845,44.3399,44.2607,44.3241,32200.0
2018-04-06 10:35:00,55.95,55.95,55.83,55.88,37600.0,44.3241,44.3241,44.229,44.2686,37600.0
2018-04-06 10:40:00,55.89,55.95,55.8,55.85,50834.0,44.2766,44.3241,44.2053,44.2449,50834.0
2018-04-06 10:45:00,55.9,55.9,55.8,55.87,38200.0,44.2845,44.2845,44.2053,44.2607,38200.0
2018-04-06 10:50:00,55.88,55.9,55.8,55.8,9192.0,44.2686,44.2845,44.2053,44.2053,9192.0
2018-04-06 10:55:00,55.83,55.91,55.82,55.88,26436.0,44.229,44.2924,44.2211,44.2686,26436.0
2018-04-06 11:00:00,55.89,55.89,55.77,55.82,57550.0,44.2766,44.2766,44.1815,44.2211,57550.0
2018-04-06 11:05:00,55.83,55.87,55.7,55.74,55274.0,44.229,44.2607,44.126,44.1577,55274.0
2018-04-06 11:10:00,55.77,55.8,55.62,55.63,30800.0,44.1815,44.2053,44.0627,44.0706,30800.0
2018-04-06 11:15:00,55.63,55.7,55.57,55.68,46220.0,44.0706,44.126,44.0231,44.1102,46220.0
2018-04-06 11:20:00,55.68,55.77,55.61,55.66,29280.0,44.1102,44.1815,44.0547,44.0943,29280.0
2018-04-06 11:25:00,55.63,55.71,55.59,55.68,16220.0,44.0706,44.134,44.0389,44.1102,16220.0
2018-04-06 11:30:00,55.68,55.73,55.5,55.68,202428.0,44.1102,44.1498,43.9676,44.1102,202428.0
2018-04-06 11:35:00,55.7,55.88,55.7,55.84,21434.0,44.126,44.2686,44.126,44.2369,21434.0
2018-04-06 11:40:00,55.84,55.85,55.79,55.82,31904.0,44.2369,44.2449,44.1973,44.2211,31904.0
2018-04-06 11:45:00,55.8,55.87,55.8,55.82,16362.0,44.2053,44.2607,44.2053,44.2211,16362.0
2018-04-06 11:50:00,55.83,55.9,55.83,55.89,12616.0,44.229,44.2845,44.229,44.2766,12616.0
2018-04-06 11:55:00,55.9,55.95,55.84,55.84,9412.0,44.2845,44.3241,44.2369,44.2369,9412.0
2018-04-06 12:00:00,55.84,55.88,55.81,55.83,13800.0,44.2369,44.2686,44.2132,44.229,13800.0
2018-04-06 12:05:00,55.82,55.87,55.81,55.81,15000.0,44.2211,44.2607,44.2132,44.2132,15000.0
2018-04-06 12:10:00,55.81,55.86,55.8,55.83,20924.0,44.2132,44.2528,44.2053,44.229,20924.0
2018-04-06 12:15:00,55.84,55.85,55.8,55.82,10220.0,44.2369,44.2449,44.2053,44.2211,10220.0
2018-04-06 12:20:00,55.82,55.85,55.79,55.81,13600.0,44.2211,44.2449,44.1973,44.2132,13600.0
2018-04-06 12:25:00,55.83,55.84,55.79,55.8,66150.0,44.229,44.2369,44.1973,44.2053,66150.0
2018-04-06 12:30:00,55.78,55.88,55.78,55.85,80288.0,44.1894,44.2686,44.1894,44.2449,80288.0
2018-04-06 12:35:00,55.87,55.88,55.85,55.85,16810.0,44.2607,44.2686,44.2449,44.2449,16810.0
2018-04-06 12:40:00,55.86,55.92,55.82,55.82,13210.0,44.2528,44.3003,44.2211,44.2211,13210.0
2018-04-06 12:45:00,55.83,55.87,55.82,55.84,28940.0,44.229,44.2607,44.2211,44.2369,28940.0
2018-04-06 12:50:00,55.84,55.92,55.82,55.92,18640.0,44.2369,44.3003,44.2211,44.3003,18640.0
2018-04-06 12:55:00,55.93,55.97,55.93,55.96,8380.0,44.3082,44.3399,44.3082,44.332,8380.0
2018-04-06 13:00:00,55.96,55.96,55.9,55.93,7156.0,44.332,44.332,44.2845,44.3082,7156.0
2018-04-06 13:05:00,55.93,55.94,55.89,55.91,13516.0,44.3082,44.3162,44.2766,44.2924,13516.0
2018-04-06 13:10:00,55.88,55.91,55.84,55.87,7404.0,44.2686,44.2924,44.2369,44.2607,7404.0
2018-04-06 13:15:00,55.88,55.88,55.82,55.84,4256.0,44.2686,44.2686,44.2211,44.2369,4256.0
2018-04-06 13:20:00,55.85,55.87,55.8,55.8,36124.0,44.2449,44.2607,44.2053,44.2053,36124.0
2018-04-06 13:25:00,55.81,55.88,55.81,55.84,11778.0,44.2132,44.2686,44.2132,44.2369,11778.0
2018-04-06 13:30:00,55.85,55.91,55.83,55.85,7626.0,44.2449,44.2924,44.229,44.2449,7626.0
2018-04-06 13:35:00,55.85,55.89,55.82,55.82,7468.0,44.2449,44.2766,44.2211,44.2211,7468.0
2018-04-06 13:40:00,55.82,55.84,55.77,55.84,10738.0,44.2211,44.2369,44.1815,44.2369,10738.0
2018-04-06 13:45:00,55.83,55.87,55.79,55.8,19042.0,44.229,44.2607,44.1973,44.2053,19042.0
2018-04-06 13:50:00,55.79,55.85,55.75,55.79,41746.0,44.1973,44.2449,44.1656,44.1973,41746.0
2018-04-06 13:55:00,55.79,55.83,55.77,55.78,62392.0,44.1973,44.229,44.1815,44.1894,62392.0
2018-04-06 14:00:00,55.77,55.84,55.76,55.82,115230.0,44.1815,44.2369,44.1736,44.2211,115230.0
2018-04-06 14:05:00,55.81,55.81,55.72,55.8,86806.0,44.2132,44.2132,44.1419,44.2053,86806.0
2018-04-06 14:10:00,55.79,55.83,55.74,55.77,28672.0,44.1973,44.229,44.1577,44.1815,28672.0
2018-04-06 14:15:00,55.76,55.77,55.65,55.66,17702.0,44.1736,44.1815,44.0864,44.0943,17702.0
2018-04-06 14:20:00,55.67,55.72,55.65,55.68,14574.0,44.1023,44.1419,44.0864,44.1102,14574.0
2018-04-06 14:25:00,55.64,55.66,55.52,55.57,21314.0,44.0785,44.0943,43.9834,44.0231,21314.0
2018-04-06 14:30:00,55.57,55.63,55.52,55.55,12446.0,44.0231,44.0706,43.9834,44.0072,12446.0
2018-04-06 14:35:00,55.55,55.57,55.43,55.47,22234.0,44.0072,44.0231,43.9121,43.9438,22234.0
2018-04-06 14:40:00,55.44,55.56,55.42,55.54,20496.0,43.9201,44.0151,43.9042,43.9993,20496.0
2018-04-06 14:45:00,55.51,55.51,55.46,55.47,21112.0,43.9755,43.9755,43.9359,43.9438,21112.0
2018-04-06 14:50:00,55.47,55.47,55.41,55.46,21734.0,43.9438,43.9438,43.8963,43.9359,21734.0
2018-04-06 14:55:00,55.45,55.45,55.32,55.43,29760.0,43.928,43.928,43.825,43.9121,29760.0
2018-04-06 15:00:00,55.42,55.48,55.38,55.38,19634.0,43.9042,43.9518,43.8725,43.8725,19634.0
2018-04-06 15:05:00,55.36,55.52,55.34,55.51,30690.0,43.8567,43.9834,43.8408,43.9755,30690.0
2018-04-06 15:10:00,55.52,55.54,55.47,55.54,22498.0,43.9834,43.9993,43.9438,43.9993,22498.0
2018-04-06 15:15:00,55.54,55.58,55.49,55.49,21852.0,43.9993,44.031,43.9597,43.9597,21852.0
2018-04-06 15:20:00,55.49,55.54,55.49,55.53,43372.0,43.9597,43.9993,43.9597,43.9914,43372.0
2018-04-06 15:25:00,55.52,55.52,55.49,55.49,40574.0,43.9834,43.9834,43.9597,43.9597,40574.0
2018-04-06 15:30:00,55.49,55.57,55.49,55.55,62076.0,43.9597,44.0231,43.9597,44.0072,62076.0
2018-04-06 15:35:00,55.55,55.63,55.55,55.63,53438.0,44.0072,44.0706,44.0072,44.0706,53438.0
2018-04-06 15:40:00,55.62,55.71,55.62,55.68,49144.0,44.0627,44.134,44.0627,44.1102,49144.0
2018-04-06 15:45:00,55.67,55.68,55.52,55.55,63578.0,44.1023,44.1102,43.9834,44.0072,63578.0
2018-04-06 15:50:00,55.56,55.78,55.55,55.67,155488.0,44.0151,44.1894,44.0072,44.1023,155488.0
2018-04-06 15:55:00,55.66,55.67,55.56,55.58,150958.0,44.0943,44.1023,44.0151,44.031,150958.0
2018-04-09 09:30:00,55.5,55.67,55.24,55.62,23552.0,43.9676,44.1023,43.7616,44.0627,23552.0
2018-04-09 09:35:00,55.62,55.65,55.52,55.65,2834.0,44.0627,44.0864,43.9834,44.0864,2834.0
2018-04-09 09:40:00,55.64,55.66,55.58,55.59,6200.0,44.0785,44.0943,44.031,44.0389,6200.0
2018-04-09 09:45:00,55.58,55.58,55.45,55.49,9288.0,44.031,44.031,43.928,43.9597,9288.0
2018-04-09 09:50:00,55.49,55.6,55.49,55.56,21238.0,43.9597,44.0468,43.9597,44.0151,21238.0
2018-04-09 09:55:00,55.57,55.74,55.51,55.7,11988.0,44.0231,44.1577,43.9755,44.126,11988.0
2018-04-09 10:00:00,55.72,55.76,55.6,55.6,14036.0,44.1419,44.1736,44.0468,44.0468,14036.0
2018-04-09 10:05:00,55.62,55.64,55.57,55.58,41980.0,44.0627,44.0785,44.0231,44.031,41980.0
2018-04-09 10:10:00,55.58,55.63,55.52,55.58,78448.0,44.031,44.0706,43.9834,44.031,78448.0
2018-04-09 10:15:00,55.58,55.63,55.5,55.63,43092.0,44.031,44.0706,43.9676,44.0706,43092.0
2018-04-09 10:20:00,55.6,55.68,55.59,55.66,18200.0,44.0468,44.1102,44.0389,44.0943,18200.0
2018-04-09 10:25:00,55.66,55.74,55.66,55.67,15400.0,44.0943,44.1577,44.0943,44.1023,15400.0
2018-04-09 10:30:00,55.68,55.79,55.68,55.71,13122.0,44.1102,44.1973,44.1102,44.134,13122.0
2018-04-09 10:35:00,55.72,55.73,55.67,55.7,12430.0,44.1419,44.1498,44.1023,44.126,12430.0
2018-04-09 10:40:00,55.66,55.72,55.65,55.7,66236.0,44.0943,44.1419,44.0864,44.126,66236.0
2018-04-09 10:45:00,55.7,55.71,55.63,55.7,43994.0,44.126,44.134,44.0706,44.126,43994.0
2018-04-09 10:50:00,55.68,55.72,55.67,55.7,37600.0,44.1102,44.1419,44.1023,44.126,37600.0
2018-04-09 10:55:00,55.7,55.71,55.56,55.6,52258.0,44.126,44.134,44.0151,44.0468,52258.0
2018-04-09 11:00:00,55.6,55.69,55.58,55.69,51120.0,44.0468,44.1181,44.031,44.1181,51120.0
2018-04-09 11:05:00,55.68,55.71,55.65,55.66,8200.0,44.1102,44.134,44.0864,44.0943,8200.0
2018-04-09 11:10:00,55.66,55.72,55.63,55.72,10250.0,44.0943,44.1419,44.0706,44.1419,10250.0
2018-04-09 11:15:00,55.7,55.77,55.66,55.76,8804.0,44.126,44.1815,44.0943,44.1736,8804.0
2018-04-09 11:20:00,55.76,55.76,55.67,55.74,10022.0,44.1736,44.1736,44.1023,44.1577,10022.0
2018-04-09 11:25:00,55.74,55.78,55.72,55.76,7896.0,44.1577,44.1894,44.1419,44.1736,7896.0
2018-04-09 11:30:00,55.77,55.81,55.74,55.8,8044.0,44.1815,44.2132,44.1577,44.2053,8044.0
2018-04-09 11:35:00,55.77,55.83,55.77,55.83,6592.0,44.1815,44.229,44.1815,44.229,6592.0
2018-04-09 11:40:00,55.84,55.87,55.8,55.87,7400.0,44.2369,44.2607,44.2053,44.2607,7400.0
2018-04-09 11:45:00,55.87,55.87,55.83,55.84,7142.0,44.2607,44.2607,44.229,44.2369,7142.0
2018-04-09 11:50:00,55.84,55.87,55.84,55.85,5334.0,44.2369,44.2607,44.2369,44.2449,5334.0
2018-04-09 11:55:00,55.87,55.91,55.85,55.91,6000.0,44.2607,44.2924,44.2449,44.2924,6000.0
2018-04-09 12:00:00,55.89,55.92,55.84,55.88,16302.0,44.2766,44.3003,44.2369,44.2686,16302.0
2018-04-09 12:05:00,55.87,55.87,55.77,55.8,16750.0,44.2607,44.2607,44.1815,44.2053,16750.0
2018-04-09 12:10:00,55.77,55.79,55.72,55.74,12154.0,44.1815,44.1973,44.1419,44.1577,12154.0
2018-04-09 12:15:00,55.74,55.8,55.73,55.76,13020.0,44.1577,44.2053,44.1498,44.1736,13020.0
2018-04-09 12:20:00,55.76,55.83,55.76,55.81,7600.0,44.1736,44.229,44.1736,44.2132,7600.0
2018-04-09 12:25:00,55.84,55.85,55.8,55.83,6800.0,44.2369,44.2449,44.2053,44.229,6800.0
2018-04-09 12:30:00,55.83,55.94,55.83,55.93,24994.0,44.229,44.3162,44.229,44.3082,24994.0
2018-04-09 12:35:00,55.94,55.98,55.9,55.92,8724.0,44.3162,44.3479,44.2845,44.3003,8724.0
2018-04-09 12:40:00,55.93,55.94,55.88,55.94,9974.0,44.3082,44.3162,44.2686,44.3162,9974.0
2018-04-09 12:45:00,55.97,55.97,55.94,55.95,5086.0,44.3399,44.3399,44.3162,44.3241,5086.0
2018-04-09 12:50:00,55.95,55.99,55.95,55.95,7824.0,44.3241,44.3558,44.3241,44.3241,7824.0
2018-04-09 12:55:00,55.98,56.09,55.95,56.04,29274.0,44.3479,44.435,44.3241,44.3954,29274.0
2018-04-09 13:00:00,56.05,56.07,56.01,56.07,15626.0,44.4033,44.4192,44.3716,44.4192,15626.0
2018-04-09 13:05:00,56.07,56.14,56.07,56.08,11882.0,44.4192,44.4746,44.4192,44.4271,11882.0
2018-04-09 13:10:00,56.11,56.16,56.05,56.05,18800.0,44.4508,44.4905,44.4033,44.4033,18800.0
2018-04-09 13:15:00,56.05,56.08,56.03,56.07,11490.0,44.4033,44.4271,44.3875,44.4192,11490.0
2018-04-09 13:20:00,56.05,56.06,56.02,56.05,13566.0,44.4033,44.4112,44.3795,44.4033,13566.0
2018-04-09 13:25:00,56.06,56.07,56.04,56.04,26588.0,44.4112,44.4192,44.3954,44.3954,26588.0
2018-04-09 13:30:00,56.07,56.07,55.99,55.99,22600.0,44.4192,44.4192,44.3558,44.3558,22600.0
2018-04-09 13:35:00,56.0,56.04,55.98,56.02,16700.0,44.3637,44.3954,44.3479,44.3795,16700.0
2018-04-09 13:40:00,56.03,56.07,56.0,56.02,16300.0,44.3875,44.4192,44.3637,44.3795,16300.0
2018-04-09 13:45:00,56.02,56.07,56.02,56.05,12612.0,44.3795,44.4192,44.3795,44.4033,12612.0
2018-04-09 13:50:00,56.05,56.13,56.05,56.11,51928.0,44.4033,44.4667,44.4033,44.4508,51928.0
2018-04-09 13:55:00,56.13,56.15,56.1,56.1,6400.0,44.4667,44.4825,44.4429,44.4429,6400.0
2018-04-09 14:00:00,56.12,56.13,56.08,56.09,13840.0,44.4588,44.4667,44.4271,44.435,13840.0
2018-04-09 14:05:00,56.1,56.13,56.08,56.13,11962.0,44.4429,44.4667,44.4271,44.4667,11962.0
2018-04-09 14:10:00,56.13,56.13,56.04,56.08,12800.0,44.4667,44.4667,44.3954,44.4271,12800.0
2018-04-09 14:15:00,56.07,56.13,55.99,56.1,29398.0,44.4192,44.4667,44.3558,44.4429,29398.0
2018-04-09 14:20:00,56.1,56.11,56.03,56.04,15350.0,44.4429,44.4508,44.3875,44.3954,15350.0
2018-04-09 14:25:00,56.05,56.09,56.05,56.09,16094.0,44.4033,44.435,44.4033,44.435,16094.0
2018-04-09 14:30:00,56.07,56.13,56.07,56.11,13414.0,44.4192,44.4667,44.4192,44.4508,13414.0
2018-04-09 14:35:00,56.11,56.13,56.05,56.11,18702.0,44.4508,44.4667,44.4033,44.4508,18702.0
2018-04-09 14:40:00,56.1,56.13,56.01,56.02,18342.0,44.4429,44.4667,44.3716,44.3795,18342.0
2018-04-09 14:45:00,56.02,56.09,55.98,56.07,27894.0,44.3795,44.435,44.3479,44.4192,27894.0
2018-04-09 14:50:00,56.07,56.15,56.07,56.13,15800.0,44.4192,44.4825,44.4192,44.4667,15800.0
2018-04-09 14:55:00,56.13,56.16,56.1,56.13,21518.0,44.4667,44.4905,44.4429,44.4667,21518.0
2018-04-09 15:00:00,56.13,56.15,56.1,56.15,16246.0,44.4667,44.4825,44.4429,44.4825,16246.0
2018-04-09 15:05:00,56.15,56.17,56.12,56.14,16772.0,44.4825,44.4984,44.4588,44.4746,16772.0
2018-04-09 15:10:00,56.16,56.18,56.12,56.12,12588.0,44.4905,44.5063,44.4588,44.4588,12588.0
2018-04-09 15:15:00,56.12,56.12,56.01,56.03,23610.0,44.4588,44.4588,44.3716,44.3875,23610.0
2018-04-09 15:20:00,56.04,56.04,55.96,56.01,21876.0,44.3954,44.3954,44.332,44.3716,21876.0
2018-04-09 15:25:00,56.01,56.02,55.95,56.02,30436.0,44.3716,44.3795,44.3241,44.3795,30436.0
2018-04-09 15:30:00,55.99,56.02,55.97,55.99,48278.0,44.3558,44.3795,44.3399,44.3558,48278.0
2018-04-09 15:35:00,55.98,56.01,55.93,55.98,28296.0,44.3479,44.3716,44.3082,44.3479,28296.0
2018-04-09 15:40:00,55.97,56.03,55.96,56.03,32664.0,44.3399,44.3875,44.332,44.3875,32664.0
2018-04-09 15:45:00,56.02,56.07,55.98,55.99,49092.0,44.3795,44.4192,44.3479,44.3558,49092.0
2018-04-09 15:50:00,55.99,56.0,55.91,55.92,67628.0,44.3558,44.3637,44.2924,44.3003,67628.0
2018-04-09 15:55:00,55.92,55.94,55.85,55.9,144570.0,44.3003,44.3162,44.2449,44.2845,144570.0
2018-04-10 09:30:00,55.93,56.1,55.92,55.95,34132.0,44.3082,44.4429,44.3003,44.3241,34132.0
2018-04-10 09:35:00,55.91,55.97,55.77,55.89,23208.0,44.2924,44.3399,44.1815,44.2766,23208.0
2018-04-10 09:40:00,55.89,55.93,55.74,55.8,9200.0,44.2766,44.3082,44.1577,44.2053,9200.0
2018-04-10 09:45:00,55.8,55.92,55.74,55.92,8446.0,44.2053,44.3003,44.1577,44.3003,8446.0
2018-04-10 09:50:00,55.88,55.93,55.85,55.91,7364.0,44.2686,44.3082,44.2449,44.2924,7364.0
2018-04-10 09:55:00,55.92,55.97,55.87,55.93,31354.0,44.3003,44.3399,44.2607,44.3082,31354.0
2018-04-10 10:00:00,55.92,56.0,55.9,55.93,31750.0,44.3003,44.3637,44.2845,44.3082,31750.0
2018-04-10 10:05:00,55.93,55.97,55.84,55.9,129556.0,44.3082,44.3399,44.2369,44.2845,129556.0
2018-04-10 10:10:00,55.89,56.02,55.88,55.93,32658.0,44.2766,44.3795,44.2686,44.3082,32658.0
2018-04-10 10:15:00,55.93,56.01,55.92,55.97,46786.0,44.3082,44.3716,44.3003,44.3399,46786.0
2018-04-10 10:20:00,55.96,56.09,55.92,56.05,48974.0,44.332,44.435,44.3003,44.4033,48974.0
2018-04-10 10:25:00,56.03,56.03,55.96,56.02,49004.0,44.3875,44.3875,44.332,44.3795,49004.0
2018-04-10 10:30:00,56.0,56.13,55.99,56.13,120446.0,44.3637,44.4667,44.3558,44.4667,120446.0
2018-04-10 10:35:00,56.12,56.13,56.01,56.01,52400.0,44.4588,44.4667,44.3716,44.3716,52400.0
2018-04-10 10:40:00,55.98,56.02,55.92,55.99,130318.0,44.3479,44.3795,44.3003,44.3558,130318.0
2018-04-10 10:45:00,55.99,56.02,55.96,55.99,54318.0,44.3558,44.3795,44.332,44.3558,54318.0
2018-04-10 10:50:00,55.99,56.02,55.97,55.98,30364.0,44.3558,44.3795,44.3399,44.3479,30364.0
2018-04-10 10:55:00,55.98,56.04,55.97,56.0,30746.0,44.3479,44.3954,44.3399,44.3637,30746.0
2018-04-10 11:00:00,56.0,56.09,56.0,56.07,36968.0,44.3637,44.435,44.3637,44.4192,36968.0
2018-04-10 11:05:00,56.06,56.06,55.98,56.03,26232.0,44.4112,44.4112,44.3479,44.3875,26232.0
2018-04-10 11:10:00,56.04,56.05,55.98,55.99,24448.0,44.3954,44.4033,44.3479,44.3558,24448.0
2018-04-10 11:15:00,56.01,56.02,55.97,56.01,76982.0,44.3716,44.3795,44.3399,44.3716,76982.0
2018-04-10 11:20:00,56.0,56.01,55.96,55.99,63750.0,44.3637,44.3716,44.332,44.3558,63750.0
2018-04-10 11:25:00,55.99,56.12,55.97,56.04,54814.0,44.3558,44.4588,44.3399,44.3954,54814.0
2018-04-10 11:30:00,56.04,56.08,56.02,56.06,15802.0,44.3954,44.4271,44.3795,44.4112,15802.0
2018-04-10 11:35:00,56.06,56.1,56.02,56.04,15432.0,44.4112,44.4429,44.3795,44.3954,15432.0
2018-04-10 11:40:00,56.04,56.08,55.98,55.99,22706.0,44.3954,44.4271,44.3479,44.3558,22706.0
2018-04-10 11:45:00,55.99,56.0,55.88,55.95,37634.0,44.3558,44.3637,44.2686,44.3241,37634.0
2018-04-10 11:50:00,55.93,56.0,55.92,55.99,32846.0,44.3082,44.3637,44.3003,44.3558,32846.0
2018-04-10 11:55:00,56.01,56.04,55.97,56.01,14552.0,44.3716,44.3954,44.3399,44.3716,14552.0
2018-04-10 12:00:00,56.02,56.11,56.0,56.06,15458.0,44.3795,44.4508,44.3637,44.4112,15458.0
2018-04-10 12:05:00,56.06,56.08,56.02,56.04,16362.0,44.4112,44.4271,44.3795,44.3954,16362.0
2018-04-10 12:10:00,56.05,56.06,55.98,55.99,27606.0,44.4033,44.4112,44.3479,44.3558,27606.0
2018-04-10 12:15:00,55.96,56.04,55.96,56.02,99006.0,44.332,44.3954,44.332,44.3795,99006.0
2018-04-10 12:20:00,56.02,56.07,55.95,55.96,90336.0,44.3795,44.4192,44.3241,44.332,90336.0
2018-04-10 12:25:00,55.95,55.96,55.83,55.91,67800.0,44.3241,44.332,44.229,44.2924,67800.0
2018-04-10 12:30:00,55.89,55.99,55.88,55.97,27302.0,44.2766,44.3558,44.2686,44.3399,27302.0
2018-04-10 12:35:00,55.97,56.02,55.9,55.91,21018.0,44.3399,44.3795,44.2845,44.2924,21018.0
2018-04-10 12:40:00,55.9,55.94,55.88,55.88,17762.0,44.2845,44.3162,44.2686,44.2686,17762.0
2018-04-10 12:45:00,55.85,55.94,55.84,55.94,9832.0,44.2449,44.3162,44.2369,44.3162,9832.0
2018-04-10 12:50:00,55.9,55.92,55.84,55.88,8636.0,44.2845,44.3003,44.2369,44.2686,8636.0
2018-04-10 12:55:00,55.89,55.89,55.82,55.84,8200.0,44.2766,44.2766,44.2211,44.2369,8200.0
2018-04-10 13:00:00,55.82,55.91,55.79,55.91,14430.0,44.2211,44.2924,44.1973,44.2924,14430.0
2018-04-10 13:05:00,55.9,55.9,55.8,55.83,14602.0,44.2845,44.2845,44.2053,44.229,14602.0
2018-04-10 13:10:00,55.85,55.92,55.84,55.88,6600.0,44.2449,44.3003,44.2369,44.2686,6600.0
2018-04-10 13:15:00,55.88,55.94,55.87,55.89,6290.0,44.2686,44.3162,44.2607,44.2766,6290.0
2018-04-10 13:20:00,55.88,55.97,55.88,55.94,10874.0,44.2686,44.3399,44.2686,44.3162,10874.0
2018-04-10 13:25:00,55.94,56.02,55.93,56.0,6400.0,44.3162,44.3795,44.3082,44.3637,6400.0
2018-04-10 13:30:00,56.02,56.02,55.95,55.99,17186.0,44.3795,44.3795,44.3241,44.3558,17186.0
2018-04-10 13:35:00,55.98,55.98,55.95,55.97,7196.0,44.3479,44.3479,44.3241,44.3399,7196.0
2018-04-10 13:40:00,55.97,55.98,55.9,55.91,7400.0,44.3399,44.3479,44.2845,44.2924,7400.0
2018-04-10 13:45:00,55.89,55.89,55.8,55.82,9402.0,44.2766,44.2766,44.2053,44.2211,9402.0
2018-04-10 13:50:00,55.82,55.89,55.81,55.87,13830.0,44.2211,44.2766,44.2132,44.2607,13830.0
2018-04-10 13:55:00,55.87,55.9,55.85,55.88,10996.0,44.2607,44.2845,44.2449,44.2686,10996.0
2018-04-10 14:00:00,55.9,55.9,55.84,55.86,12532.0,44.2845,44.2845,44.2369,44.2528,12532.0
2018-04-10 14:05:00,55.87,55.92,55.87,55.92,13784.0,44.2607,44.3003,44.2607,44.3003,13784.0
2018-04-10 14:10:00,55.93,55.98,55.89,55.92,13328.0,44.3082,44.3479,44.2766,44.3003,13328.0
2018-04-10 14:15:00,55.93,55.98,55.91,55.92,14188.0,44.3082,44.3479,44.2924,44.3003,14188.0
2018-04-10 14:20:00,55.92,55.93,55.85,55.91,11752.0,44.3003,44.3082,44.2449,44.2924,11752.0
2018-04-10 14:25:00,55.91,55.92,55.88,55.88,9008.0,44.2924,44.3003,44.2686,44.2686,9008.0
2018-04-10 14:30:00,55.88,55.97,55.88,55.94,18632.0,44.2686,44.3399,44.2686,44.3162,18632.0
2018-04-10 14:35:00,55.95,55.99,55.85,55.88,28534.0,44.3241,44.3558,44.2449,44.2686,28534.0
2018-04-10 14:40:00,55.88,55.88,55.8,55.87,16896.0,44.2686,44.2686,44.2053,44.2607,16896.0
2018-04-10 14:45:00,55.85,55.95,55.83,55.83,16104.0,44.2449,44.3241,44.229,44.229,16104.0
2018-04-10 14:50:00,55.83,55.91,55.83,55.89,17828.0,44.229,44.2924,44.229,44.2766,17828.0
2018-04-10 14:55:00,55.88,55.92,55.85,55.91,9038.0,44.2686,44.3003,44.2449,44.2924,9038.0
2018-04-10 15:00:00,55.91,55.92,55.83,55.83,14988.0,44.2924,44.3003,44.229,44.229,14988.0
2018-04-10 15:05:00,55.85,55.94,55.84,55.93,28426.0,44.2449,44.3162,44.2369,44.3082,28426.0
2018-04-10 15:10:00,55.93,55.96,55.9,55.92,15180.0,44.3082,44.332,44.2845,44.3003,15180.0
2018-04-10 15:15:00,55.91,55.95,55.88,55.93,19110.0,44.2924,44.3241,44.2686,44.3082,19110.0
2018-04-10 15:20:00,55.93,55.96,55.86,55.88,27112.0,44.3082,44.332,44.2528,44.2686,27112.0
2018-04-10 15:25:00,55.85,55.87,55.8,55.86,33270.0,44.2449,44.2607,44.2053,44.2528,33270.0
2018-04-10 15:30:00,55.85,55.87,55.82,55.84,30978.0,44.2449,44.2607,44.2211,44.2369,30978.0
2018-04-10 15:35:00,55.84,55.9,55.84,55.9,41560.0,44.2369,44.2845,44.2369,44.2845,41560.0
2018-04-10 15:40:00,55.9,55.93,55.84,55.85,38318.0,44.2845,44.3082,44.2369,44.2449,38318.0
2018-04-10 15:45:00,55.84,55.91,55.82,55.86,73982.0,44.2369,44.2924,44.2211,44.2528,73982.0
2018-04-10 15:50:00,55.87,55.9,55.83,55.87,76342.0,44.2607,44.2845,44.229,44.2607,76342.0
2018-04-10 15:55:00,55.88,55.88,55.83,55.85,110492.0,44.2686,44.2686,44.229,44.2449,110492.0
2018-04-11 09:30:00,55.76,55.76,55.6,55.68,26822.0,44.1736,44.1736,44.0468,44.1102,26822.0
2018-04-11 09:35:00,55.63,55.7,55.6,55.68,7262.0,44.0706,44.126,44.0468,44.1102,7262.0
2018-04-11 09:40:00,55.74,55.85,55.74,55.82,8462.0,44.1577,44.2449,44.1577,44.2211,8462.0
2018-04-11 09:45:00,55.88,56.05,55.86,55.86,7146.0,44.2686,44.4033,44.2528,44.2528,7146.0
2018-04-11 09:50:00,55.84,55.87,55.79,55.81,34910.0,44.2369,44.2607,44.1973,44.2132,34910.0
2018-04-11 09:55:00,55.81,55.84,55.73,55.78,21800.0,44.2132,44.2369,44.1498,44.1894,21800.0
2018-04-11 10:00:00,55.78,55.78,55.69,55.73,28956.0,44.1894,44.1894,44.1181,44.1498,28956.0
2018-04-11 10:05:00,55.71,55.73,55.59,55.59,15266.0,44.134,44.1498,44.0389,44.0389,15266.0
2018-04-11 10:10:00,55.6,55.66,55.53,55.57,45408.0,44.0468,44.0943,43.9914,44.0231,45408.0
2018-04-11 10:15:00,55.57,55.6,55.53,55.58,37464.0,44.0231,44.0468,43.9914,44.031,37464.0
2018-04-11 10:20:00,55.57,55.6,55.54,55.56,29200.0,44.0231,44.0468,43.9993,44.0151,29200.0
2018-04-11 10:25:00,55.57,55.61,55.43,55.46,30820.0,44.0231,44.0547,43.9121,43.9359,30820.0
2018-04-11 10:30:00,55.45,55.51,55.44,55.44,15008.0,43.928,43.9755,43.9201,43.9201,15008.0
2018-04-11 10:35:00,55.46,55.47,55.41,55.44,20006.0,43.9359,43.9438,43.8963,43.9201,20006.0
2018-04-11 10:40:00,55.44,55.49,55.43,55.49,29496.0,43.9201,43.9597,43.9121,43.9597,29496.0
2018-04-11 10:45:00,55.49,55.62,55.48,55.59,21258.0,43.9597,44.0627,43.9518,44.0389,21258.0
2018-04-11 10:50:00,55.59,55.6,55.49,55.54,11102.0,44.0389,44.0468,43.9597,43.9993,11102.0
2018-04-11 10:55:00,55.52,55.59,55.49,55.59,12600.0,43.9834,44.0389,43.9597,44.0389,12600.0
2018-04-11 11:00:00,55.58,55.67,55.58,55.67,8690.0,44.031,44.1023,44.031,44.1023,8690.0
2018-04-11 11:05:00,55.69,55.72,55.68,55.68,11030.0,44.1181,44.1419,44.1102,44.1102,11030.0
2018-04-11 11:10:00,55.69,55.79,55.69,55.76,18946.0,44.1181,44.1973,44.1181,44.1736,18946.0
2018-04-11 11:15:00,55.77,55.8,55.74,55.79,16098.0,44.1815,44.2053,44.1577,44.1973,16098.0
2018-04-11 11:20:00,55.8,55.84,55.76,55.81,29938.0,44.2053,44.2369,44.1736,44.2132,29938.0
2018-04-11 11:25:00,55.79,55.81,55.74,55.8,17400.0,44.1973,44.2132,44.1577,44.2053,17400.0
2018-04-11 11:30:00,55.8,55.82,55.79,55.81,43138.0,44.2053,44.2211,44.1973,44.2132,43138.0
2018-04-11 11:35:00,55.77,55.82,55.75,55.81,19090.0,44.1815,44.2211,44.1656,44.2132,19090.0
2018-04-11 11:40:00,55.8,55.85,55.78,55.85,17488.0,44.2053,44.2449,44.1894,44.2449,17488.0
2018-04-11 11:45:00,55.84,55.84,55.79,55.81,10006.0,44.2369,44.2369,44.1973,44.2132,10006.0
2018-04-11 11:50:00,55.82,55.83,55.8,55.83,10032.0,44.2211,44.229,44.2053,44.229,10032.0
2018-04-11 11:55:00,55.82,55.83,55.79,55.81,10022.0,44.2211,44.229,44.1973,44.2132,10022.0
2018-04-11 12:00:00,55.79,55.82,55.76,55.79,25844.0,44.1973,44.2211,44.1736,44.1973,25844.0
2018-04-11 12:05:00,55.78,55.78,55.75,55.76,4800.0,44.1894,44.1894,44.1656,44.1736,4800.0
2018-04-11 12:10:00,55.76,55.83,55.75,55.83,12372.0,44.1736,44.229,44.1656,44.229,12372.0
2018-04-11 12:15:00,55.82,55.83,55.78,55.81,11554.0,44.2211,44.229,44.1894,44.2132,11554.0
2018-04-11 12:20:00,55.8,55.8,55.77,55.79,5200.0,44.2053,44.2053,44.1815,44.1973,5200.0
2018-04-11 12:25:00,55.79,55.82,55.79,55.82,7072.0,44.1973,44.2211,44.1973,44.2211,7072.0
2018-04-11 12:30:00,55.82,55.86,55.82,55.83,8200.0,44.2211,44.2528,44.2211,44.229,8200.0
2018-04-11 12:35:00,55.85,55.85,55.82,55.83,7516.0,44.2449,44.2449,44.2211,44.229,7516.0
2018-04-11 12:40:00,55.83,55.85,55.82,55.84,7458.0,44.229,44.2449,44.2211,44.2369,7458.0
2018-04-11 12:45:00,55.84,55.87,55.81,55.83,8000.0,44.2369,44.2607,44.2132,44.229,8000.0
2018-04-11 12:50:00,55.81,55.84,55.78,55.8,9512.0,44.2132,44.2369,44.1894,44.2053,9512.0
2018-04-11 12:55:00,55.81,55.84,55.8,55.82,5214.0,44.2132,44.2369,44.2053,44.2211,5214.0
2018-04-11 13:00:00,55.83,55.85,55.82,55.82,3800.0,44.229,44.2449,44.2211,44.2211,3800.0
2018-04-11 13:05:00,55.84,55.84,55.79,55.84,7772.0,44.2369,44.2369,44.1973,44.2369,7772.0
2018-04-11 13:10:00,55.82,55.82,55.76,55.77,9480.0,44.2211,44.2211,44.1736,44.1815,9480.0
2018-04-11 13:15:00,55.79,55.8,55.79,55.79,3000.0,44.1973,44.2053,44.1973,44.1973,3000.0
2018-04-11 13:20:00,55.78,55.81,55.77,55.77,4600.0,44.1894,44.2132,44.1815,44.1815,4600.0
2018-04-11 13:25:00,55.77,55.79,55.75,55.77,7798.0,44.1815,44.1973,44.1656,44.1815,7798.0
2018-04-11 13:30:00,55.75,55.78,55.73,55.73,15210.0,44.1656,44.1894,44.1498,44.1498,15210.0
2018-04-11 13:35:00,55.72,55.76,55.72,55.76,2570.0,44.1419,44.1736,44.1419,44.1736,2570.0
2018-04-11 13:40:00,55.76,55.77,55.74,55.76,7962.0,44.1736,44.1815,44.1577,44.1736,7962.0
2018-04-11 13:45:00,55.76,55.82,55.74,55.82,12756.0,44.1736,44.2211,44.1577,44.2211,12756.0
2018-04-11 13:50:00,55.83,55.83,55.77,55.77,12658.0,44.229,44.229,44.1815,44.1815,12658.0
2018-04-11 13:55:00,55.76,55.81,55.76,55.8,18194.0,44.1736,44.2132,44.1736,44.2053,18194.0
2018-04-11 14:00:00,55.81,55.85,55.8,55.82,15892.0,44.2132,44.2449,44.2053,44.2211,15892.0
2018-04-11 14:05:00,55.82,55.83,55.72,55.73,16574.0,44.2211,44.229,44.1419,44.1498,16574.0
2018-04-11 14:10:00,55.74,55.79,55.72,55.77,22998.0,44.1577,44.1973,44.1419,44.1815,22998.0
2018-04-11 14:15:00,55.76,55.84,55.73,55.84,8520.0,44.1736,44.2369,44.1498,44.2369,8520.0
2018-04-11 14:20:00,55.82,55.82,55.79,55.82,22946.0,44.2211,44.2211,44.1973,44.2211,22946.0
2018-04-11 14:25:00,55.82,55.82,55.74,55.74,9400.0,44.2211,44.2211,44.1577,44.1577,9400.0
2018-04-11 14:30:00,55.74,55.77,55.71,55.71,21004.0,44.1577,44.1815,44.134,44.134,21004.0
2018-04-11 14:35:00,55.73,55.77,55.71,55.74,13800.0,44.1498,44.1815,44.134,44.1577,13800.0
2018-04-11 14:40:00,55.74,55.76,55.69,55.71,10342.0,44.1577,44.1736,44.1181,44.134,10342.0
2018-04-11 14:45:00,55.7,55.71,55.66,55.69,13400.0,44.126,44.134,44.0943,44.1181,13400.0
2018-04-11 14:50:00,55.68,55.71,55.68,55.71,10358.0,44.1102,44.134,44.1102,44.134,10358.0
2018-04-11 14:55:00,55.71,55.75,55.68,55.71,14776.0,44.134,44.1656,44.1102,44.134,14776.0
2018-04-11 15:00:00,55.71,55.74,55.7,55.72,9974.0,44.134,44.1577,44.126,44.1419,9974.0
2018-04-11 15:05:00,55.73,55.77,55.69,55.69,19378.0,44.1498,44.1815,44.1181,44.1181,19378.0
2018-04-11 15:10:00,55.7,55.7,55.62,55.62,14450.0,44.126,44.126,44.0627,44.0627,14450.0
2018-04-11 15:15:00,55.63,55.68,55.59,55.67,22908.0,44.0706,44.1102,44.0389,44.1023,22908.0
2018-04-11 15:20:00,55.67,55.69,55.65,55.67,14344.0,44.1023,44.1181,44.0864,44.1023,14344.0
2018-04-11 15:25:00,55.68,55.71,55.66,55.7,22270.0,44.1102,44.134,44.0943,44.126,22270.0
2018-04-11 15:30:00,55.7,55.73,55.67,55.71,21858.0,44.126,44.1498,44.1023,44.134,21858.0
2018-04-11 15:35:00,55.7,55.72,55.68,55.68,19332.0,44.126,44.1419,44.1102,44.1102,19332.0
2018-04-11 15:40:00,55.69,55.69,55.63,55.65,42914.0,44.1181,44.1181,44.0706,44.0864,42914.0
2018-04-11 15:45:00,55.63,55.66,55.59,55.6,58982.0,44.0706,44.0943,44.0389,44.0468,58982.0
2018-04-11 15:50:00,55.59,55.59,55.48,55.48,114370.0,44.0389,44.0389,43.9518,43.9518,114370.0
2018-04-11 15:55:00,55.48,55.52,55.47,55.5,221292.0,43.9518,43.9834,43.9438,43.9676,221292.0
2018-04-12 09:30:00,55.65,55.85,55.57,55.61,27432.0,44.0864,44.2449,44.0231,44.0547,27432.0
2018-04-12 09:35:00,55.62,55.62,55.4,55.42,4010.0,44.0627,44.0627,43.8884,43.9042,4010.0
2018-04-12 09:40:00,55.48,55.58,55.44,55.58,4744.0,43.9518,44.031,43.9201,44.031,4744.0
2018-04-12 09:45:00,55.55,55.63,55.55,55.6,3400.0,44.0072,44.0706,44.0072,44.0468,3400.0
2018-04-12 09:50:00,55.6,55.6,55.49,55.49,7328.0,44.0468,44.0468,43.9597,43.9597,7328.0
2018-04-12 09:55:00,55.48,55.59,55.48,55.58,2716.0,43.9518,44.0389,43.9518,44.031,2716.0
2018-04-12 10:00:00,55.57,55.68,55.57,55.68,11242.0,44.0231,44.1102,44.0231,44.1102,11242.0
2018-04-12 10:05:00,55.67,55.7,55.61,55.68,16082.0,44.1023,44.126,44.0547,44.1102,16082.0
2018-04-12 10:10:00,55.69,55.69,55.58,55.6,14250.0,44.1181,44.1181,44.031,44.0468,14250.0
2018-04-12 10:15:00,55.6,55.6,55.49,55.49,7496.0,44.0468,44.0468,43.9597,43.9597,7496.0
2018-04-12 10:20:00,55.5,55.52,55.43,55.43,9800.0,43.9676,43.9834,43.9121,43.9121,9800.0
2018-04-12 10:25:00,55.43,55.43,55.29,55.33,7228.0,43.9121,43.9121,43.8012,43.8329,7228.0
2018-04-12 10:30:00,55.31,55.38,55.3,55.37,8796.0,43.8171,43.8725,43.8092,43.8646,8796.0
2018-04-12 10:35:00,55.41,55.41,55.33,55.33,5302.0,43.8963,43.8963,43.8329,43.8329,5302.0
2018-04-12 10:40:00,55.33,55.34,55.2,55.25,8476.0,43.8329,43.8408,43.7299,43.7695,8476.0
2018-04-12 10:45:00,55.23,55.28,55.18,55.21,5988.0,43.7537,43.7933,43.7141,43.7379,5988.0
2018-04-12 10:50:00,55.22,55.24,55.18,55.23,5708.0,43.7458,43.7616,43.7141,43.7537,5708.0
2018-04-12 10:55:00,55.23,55.3,55.19,55.2,8436.0,43.7537,43.8092,43.722,43.7299,8436.0
2018-04-12 11:00:00,55.18,55.18,55.13,55.15,11394.0,43.7141,43.7141,43.6745,43.6903,11394.0
2018-04-12 11:05:00,55.15,55.18,55.15,55.15,3320.0,43.6903,43.7141,43.6903,43.6903,3320.0
2018-04-12 11:10:00,55.14,55.14,55.08,55.1,8082.0,43.6824,43.6824,43.6349,43.6507,8082.0
2018-04-12 11:15:00,55.13,55.16,55.09,55.14,10234.0,43.6745,43.6982,43.6428,43.6824,10234.0
2018-04-12 11:20:00,55.15,55.22,55.13,55.21,17416.0,43.6903,43.7458,43.6745,43.7379,17416.0
2018-04-12 11:25:00,55.24,55.24,55.11,55.11,10478.0,43.7616,43.7616,43.6586,43.6586,10478.0
2018-04-12 11:30:00,55.09,55.13,55.07,55.13,14108.0,43.6428,43.6745,43.6269,43.6745,14108.0
2018-04-12 11:35:00,55.15,55.17,55.08,55.09,12960.0,43.6903,43.7062,43.6349,43.6428,12960.0
2018-04-12 11:40:00,55.1,55.16,55.1,55.12,54864.0,43.6507,43.6982,43.6507,43.6666,54864.0
2018-04-12 11:45:00,55.12,55.15,55.04,55.07,134628.0,43.6666,43.6903,43.6032,43.6269,134628.0
2018-04-12 11:50:00,55.07,55.23,55.02,55.23,195572.0,43.6269,43.7537,43.5873,43.7537,195572.0
2018-04-12 11:55:00,55.22,55.26,55.17,55.24,156260.0,43.7458,43.7775,43.7062,43.7616,156260.0
2018-04-12 12:00:00,55.24,55.27,55.23,55.25,85166.0,43.7616,43.7854,43.7537,43.7695,85166.0
2018-04-12 12:05:00,55.25,55.27,55.23,55.27,36212.0,43.7695,43.7854,43.7537,43.7854,36212.0
2018-04-12 12:10:00,55.27,55.3,55.24,55.24,12412.0,43.7854,43.8092,43.7616,43.7616,12412.0
2018-04-12 12:15:00,55.25,55.27,55.24,55.27,26688.0,43.7695,43.7854,43.7616,43.7854,26688.0
2018-04-12 12:20:00,55.27,55.29,55.25,55.27,9306.0,43.7854,43.8012,43.7695,43.7854,9306.0
2018-04-12 12:25:00,55.26,55.27,55.24,55.25,7192.0,43.7775,43.7854,43.7616,43.7695,7192.0
2018-04-12 12:30:00,55.27,55.29,55.25,55.27,7804.0,43.7854,43.8012,43.7695,43.7854,7804.0
2018-04-12 12:35:00,55.27,55.34,55.25,55.33,15616.0,43.7854,43.8408,43.7695,43.8329,15616.0
2018-04-12 12:40:00,55.34,55.35,55.31,55.34,6620.0,43.8408,43.8488,43.8171,43.8408,6620.0
2018-04-12 12:45:00,55.34,55.34,55.32,55.33,11200.0,43.8408,43.8408,43.825,43.8329,11200.0
2018-04-12 12:50:00,55.33,55.36,55.33,55.35,5200.0,43.8329,43.8567,43.8329,43.8488,5200.0
2018-04-12 12:55:00,55.35,55.37,55.34,55.35,40376.0,43.8488,43.8646,43.8408,43.8488,40376.0
2018-04-12 13:00:00,55.36,55.36,55.34,55.35,16416.0,43.8567,43.8567,43.8408,43.8488,16416.0
2018-04-12 13:05:00,55.35,55.35,55.26,55.28,28284.0,43.8488,43.8488,43.7775,43.7933,28284.0
2018-04-12 13:10:00,55.29,55.29,55.24,55.25,21180.0,43.8012,43.8012,43.7616,43.7695,21180.0
2018-04-12 13:15:00,55.25,55.29,55.22,55.25,16942.0,43.7695,43.8012,43.7458,43.7695,16942.0
2018-04-12 13:20:00,55.25,55.27,55.19,55.24,136972.0,43.7695,43.7854,43.722,43.7616,136972.0
2018-04-12 13:25:00,55.24,55.26,55.07,55.07,199864.0,43.7616,43.7775,43.6269,43.6269,199864.0
2018-04-12 13:30:00,55.09,55.15,55.09,55.14,30356.0,43.6428,43.6903,43.6428,43.6824,30356.0
2018-04-12 13:35:00,55.13,55.27,55.12,55.18,56444.0,43.6745,43.7854,43.6666,43.7141,56444.0
2018-04-12 13:40:00,55.18,55.21,55.16,55.19,30634.0,43.7141,43.7379,43.6982,43.722,30634.0
2018-04-12 13:45:00,55.18,55.21,55.16,55.18,35078.0,43.7141,43.7379,43.6982,43.7141,35078.0
2018-04-12 13:50:00,55.18,55.2,55.16,55.18,23172.0,43.7141,43.7299,43.6982,43.7141,23172.0
2018-04-12 13:55:00,55.18,55.2,55.16,55.18,52120.0,43.7141,43.7299,43.6982,43.7141,52120.0
2018-04-12 14:00:00,55.17,55.23,55.15,55.23,36416.0,43.7062,43.7537,43.6903,43.7537,36416.0
2018-04-12 14:05:00,55.22,55.24,55.2,55.23,11130.0,43.7458,43.7616,43.7299,43.7537,11130.0
2018-04-12 14:10:00,55.23,55.27,55.22,55.23,10872.0,43.7537,43.7854,43.7458,43.7537,10872.0
2018-04-12 14:15:00,55.21,55.24,55.13,55.13,26996.0,43.7379,43.7616,43.6745,43.6745,26996.0
2018-04-12 14:20:00,55.14,55.19,55.13,55.13,23678.0,43.6824,43.722,43.6745,43.6745,23678.0
2018-04-12 14:25:00,55.13,55.13,55.07,55.1,11908.0,43.6745,43.6745,43.6269,43.6507,11908.0
2018-04-12 14:30:00,55.11,55.15,55.1,55.13,18192.0,43.6586,43.6903,43.6507,43.6745,18192.0
2018-04-12 14:35:00,55.13,55.13,55.08,55.08,9200.0,43.6745,43.6745,43.6349,43.6349,9200.0
2018-04-12 14:40:00,55.08,55.12,55.07,55.11,40900.0,43.6349,43.6666,43.6269,43.6586,40900.0
2018-04-12 14:45:00,55.11,55.12,55.08,55.1,30846.0,43.6586,43.6666,43.6349,43.6507,30846.0
2018-04-12 14:50:00,55.1,55.12,55.09,55.1,30216.0,43.6507,43.6666,43.6428,43.6507,30216.0
2018-04-12 14:55:00,55.1,55.14,55.09,55.13,19870.0,43.6507,43.6824,43.6428,43.6745,19870.0
2018-04-12 15:00:00,55.12,55.15,55.1,55.11,19518.0,43.6666,43.6903,43.6507,43.6586,19518.0
2018-04-12 15:05:00,55.11,55.12,55.09,55.1,28378.0,43.6586,43.6666,43.6428,43.6507,28378.0
2018-04-12 15:10:00,55.11,55.13,55.09,55.12,44630.0,43.6586,43.6745,43.6428,43.6666,44630.0
2018-04-12 15:15:00,55.1,55.15,55.1,55.15,23698.0,43.6507,43.6903,43.6507,43.6903,23698.0
2018-04-12 15:20:00,55.16,55.25,55.14,55.24,25016.0,43.6982,43.7695,43.6824,43.7616,25016.0
2018-04-12 15:25:00,55.23,55.27,55.2,55.26,58438.0,43.7537,43.7854,43.7299,43.7775,58438.0
2018-04-12 15:30:00,55.23,55.27,55.23,55.26,32184.0,43.7537,43.7854,43.7537,43.7775,32184.0
2018-04-12 15:35:00,55.26,55.27,55.2,55.22,47690.0,43.7775,43.7854,43.7299,43.7458,47690.0
2018-04-12 15:40:00,55.22,55.24,55.19,55.19,38492.0,43.7458,43.7616,43.722,43.722,38492.0
2018-04-12 15:45:00,55.19,55.19,55.12,55.15,52064.0,43.722,43.722,43.6666,43.6903,52064.0
2018-04-12 15:50:00,55.15,55.16,55.13,55.15,107746.0,43.6903,43.6982,43.6745,43.6903,107746.0
2018-04-12 15:55:00,55.15,55.15,55.1,55.13,200098.0,43.6903,43.6903,43.6507,43.6745,200098.0
2018-04-13 09:30:00,55.07,55.41,55.07,55.41,24678.0,43.6269,43.8963,43.6269,43.8963,24678.0
2018-04-13 09:35:00,55.35,55.45,55.32,55.4,3008.0,43.8488,43.928,43.825,43.8884,3008.0
2018-04-13 09:40:00,55.43,55.54,55.35,55.52,178228.0,43.9121,43.9993,43.8488,43.9834,178228.0
2018-04-13 09:45:00,55.49,55.6,55.45,55.52,110788.0,43.9597,44.0468,43.928,43.9834,110788.0
2018-04-13 09:50:00,55.57,55.58,55.48,55.52,30186.0,44.0231,44.031,43.9518,43.9834,30186.0
2018-04-13 09:55:00,55.51,55.6,55.49,55.59,35996.0,43.9755,44.0468,43.9597,44.0389,35996.0
2018-04-13 10:00:00,55.57,55.58,55.52,55.52,5840.0,44.0231,44.031,43.9834,43.9834,5840.0
2018-04-13 10:05:00,55.51,55.52,55.48,55.52,74480.0,43.9755,43.9834,43.9518,43.9834,74480.0
2018-04-13 10:10:00,55.52,55.57,55.48,55.56,119394.0,43.9834,44.0231,43.9518,44.0151,119394.0
2018-04-13 10:15:00,55.56,55.65,55.54,55.57,44782.0,44.0151,44.0864,43.9993,44.0231,44782.0
2018-04-13 10:20:00,55.59,55.63,55.56,55.6,15458.0,44.0389,44.0706,44.0151,44.0468,15458.0
2018-04-13 10:25:00,55.59,55.63,55.5,55.57,15932.0,44.0389,44.0706,43.9676,44.0231,15932.0
2018-04-13 10:30:00,55.57,55.63,55.56,55.6,26044.0,44.0231,44.0706,44.0151,44.0468,26044.0
2018-04-13 10:35:00,55.56,55.58,55.51,55.51,9800.0,44.0151,44.031,43.9755,43.9755,9800.0
2018-04-13 10:40:00,55.51,55.52,55.48,55.51,38814.0,43.9755,43.9834,43.9518,43.9755,38814.0
2018-04-13 10:45:00,55.5,55.65,55.49,55.65,53698.0,43.9676,44.0864,43.9597,44.0864,53698.0
2018-04-13 10:50:00,55.63,55.64,55.54,55.58,15638.0,44.0706,44.0785,43.9993,44.031,15638.0
2018-04-13 10:55:00,55.58,55.58,55.49,55.52,12352.0,44.031,44.031,43.9597,43.9834,12352.0
2018-04-13 11:00:00,55.51,55.59,55.5,55.58,34590.0,43.9755,44.0389,43.9676,44.031,34590.0
2018-04-13 11:05:00,55.58,55.67,55.57,55.62,24136.0,44.031,44.1023,44.0231,44.0627,24136.0
2018-04-13 11:10:00,55.6,55.6,55.51,55.54,10908.0,44.0468,44.0468,43.9755,43.9993,10908.0
2018-04-13 11:15:00,55.54,55.63,55.54,55.63,9600.0,43.9993,44.0706,43.9993,44.0706,9600.0
2018-04-13 11:20:00,55.63,55.63,55.56,55.56,72858.0,44.0706,44.0706,44.0151,44.0151,72858.0
2018-04-13 11:25:00,55.58,55.62,55.56,55.58,17454.0,44.031,44.0627,44.0151,44.031,17454.0
2018-04-13 11:30:00,55.57,55.57,55.51,55.54,20164.0,44.0231,44.0231,43.9755,43.9993,20164.0
2018-04-13 11:35:00,55.55,55.55,55.51,55.51,12224.0,44.0072,44.0072,43.9755,43.9755,12224.0
2018-04-13 11:40:00,55.51,55.51,55.4,55.46,66652.0,43.9755,43.9755,43.8884,43.9359,66652.0
2018-04-13 11:45:00,55.45,55.48,55.42,55.46,12570.0,43.928,43.9518,43.9042,43.9359,12570.0
2018-04-13 11:50:00,55.45,55.48,55.43,55.45,9056.0,43.928,43.9518,43.9121,43.928,9056.0
2018-04-13 11:55:00,55.46,55.52,55.42,55.47,12156.0,43.9359,43.9834,43.9042,43.9438,12156.0
2018-04-13 12:00:00,55.43,55.47,55.41,55.41,11692.0,43.9121,43.9438,43.8963,43.8963,11692.0
2018-04-13 12:05:00,55.44,55.44,55.28,55.28,23412.0,43.9201,43.9201,43.7933,43.7933,23412.0
2018-04-13 12:10:00,55.3,55.34,55.27,55.32,37694.0,43.8092,43.8408,43.7854,43.825,37694.0
2018-04-13 12:15:00,55.33,55.4,55.33,55.36,21222.0,43.8329,43.8884,43.8329,43.8567,21222.0
2018-04-13 12:20:00,55.36,55.46,55.35,55.46,7500.0,43.8567,43.9359,43.8488,43.9359,7500.0
2018-04-13 12:25:00,55.44,55.46,55.4,55.45,10226.0,43.9201,43.9359,43.8884,43.928,10226.0
2018-04-13 12:30:00,55.45,55.46,55.42,55.42,7900.0,43.928,43.9359,43.9042,43.9042,7900.0
2018-04-13 12:35:00,55.41,55.43,55.38,55.38,10598.0,43.8963,43.9121,43.8725,43.8725,10598.0
2018-04-13 12:40:00,55.38,55.43,55.38,55.41,8000.0,43.8725,43.9121,43.8725,43.8963,8000.0
2018-04-13 12:45:00,55.41,55.42,55.4,55.42,4808.0,43.8963,43.9042,43.8884,43.9042,4808.0
2018-04-13 12:50:00,55.41,55.44,55.41,55.43,6280.0,43.8963,43.9201,43.8963,43.9121,6280.0
2018-04-13 12:55:00,55.42,55.45,55.42,55.44,10396.0,43.9042,43.928,43.9042,43.9201,10396.0
2018-04-13 13:00:00,55.44,55.49,55.43,55.48,6400.0,43.9201,43.9597,43.9121,43.9518,6400.0
2018-04-13 13:05:00,55.51,55.52,55.49,55.49,3800.0,43.9755,43.9834,43.9597,43.9597,3800.0
2018-04-13 13:10:00,55.48,55.49,55.47,55.49,6150.0,43.9518,43.9597,43.9438,43.9597,6150.0
2018-04-13 13:15:00,55.49,55.51,55.48,55.49,6022.0,43.9597,43.9755,43.9518,43.9597,6022.0
2018-04-13 13:20:00,55.49,55.51,55.47,55.49,8572.0,43.9597,43.9755,43.9438,43.9597,8572.0
2018-04-13 13:25:00,55.49,55.51,55.48,55.51,7000.0,43.9597,43.9755,43.9518,43.9755,7000.0
2018-04-13 13:30:00,55.51,55.53,55.49,55.53,9598.0,43.9755,43.9914,43.9597,43.9914,9598.0
2018-04-13 13:35:00,55.53,55.55,55.49,55.49,3414.0,43.9914,44.0072,43.9597,43.9597,3414.0
2018-04-13 13:40:00,55.51,55.53,55.49,55.51,6044.0,43.9755,43.9914,43.9597,43.9755,6044.0
2018-04-13 13:45:00,55.51,55.53,55.49,55.49,11698.0,43.9755,43.9914,43.9597,43.9597,11698.0
2018-04-13 13:50:00,55.48,55.51,55.47,55.51,57828.0,43.9518,43.9755,43.9438,43.9755,57828.0
2018-04-13 13:55:00,55.5,55.51,55.48,55.5,41606.0,43.9676,43.9755,43.9518,43.9676,41606.0
2018-04-13 14:00:00,55.5,55.51,55.47,55.49,165150.0,43.9676,43.9755,43.9438,43.9597,165150.0
2018-04-13 14:05:00,55.49,55.51,55.43,55.46,92208.0,43.9597,43.9755,43.9121,43.9359,92208.0
2018-04-13 14:10:00,55.46,55.47,55.39,55.39,127694.0,43.9359,43.9438,43.8805,43.8805,127694.0
2018-04-13 14:15:00,55.39,55.4,55.36,55.38,17664.0,43.8805,43.8884,43.8567,43.8725,17664.0
2018-04-13 14:20:00,55.39,55.41,55.37,55.41,28378.0,43.8805,43.8963,43.8646,43.8963,28378.0
2018-04-13 14:25:00,55.4,55.42,55.37,55.38,115828.0,43.8884,43.9042,43.8646,43.8725,115828.0
2018-04-13 14:30:00,55.38,55.41,55.38,55.4,26858.0,43.8725,43.8963,43.8725,43.8884,26858.0
2018-04-13 14:35:00,55.41,55.41,55.37,55.38,56102.0,43.8963,43.8963,43.8646,43.8725,56102.0
2018-04-13 14:40:00,55.38,55.4,55.37,55.38,49896.0,43.8725,43.8884,43.8646,43.8725,49896.0
2018-04-13 14:45:00,55.38,55.43,55.38,55.4,25434.0,43.8725,43.9121,43.8725,43.8884,25434.0
2018-04-13 14:50:00,55.39,55.4,55.36,55.4,89754.0,43.8805,43.8884,43.8567,43.8884,89754.0
2018-04-13 14:55:00,55.38,55.39,55.37,55.38,60866.0,43.8725,43.8805,43.8646,43.8725,60866.0
2018-04-13 15:00:00,55.38,55.39,55.32,55.35,87118.0,43.8725,43.8805,43.825,43.8488,87118.0
2018-04-13 15:05:00,55.35,55.38,55.34,55.37,11886.0,43.8488,43.8725,43.8408,43.8646,11886.0
2018-04-13 15:10:00,55.36,55.38,55.35,55.36,11720.0,43.8567,43.8725,43.8488,43.8567,11720.0
2018-04-13 15:15:00,55.36,55.36,55.27,55.27,12600.0,43.8567,43.8567,43.7854,43.7854,12600.0
2018-04-13 15:20:00,55.27,55.33,55.27,55.33,20434.0,43.7854,43.8329,43.7854,43.8329,20434.0
2018-04-13 15:25:00,55.33,55.34,55.3,55.3,20400.0,43.8329,43.8408,43.8092,43.8092,20400.0
2018-04-13 15:30:00,55.3,55.3,55.27,55.3,129704.0,43.8092,43.8092,43.7854,43.8092,129704.0
2018-04-13 15:35:00,55.29,55.32,55.27,55.3,124028.0,43.8012,43.825,43.7854,43.8092,124028.0
2018-04-13 15:40:00,55.3,55.33,55.3,55.31,41396.0,43.8092,43.8329,43.8092,43.8171,41396.0
2018-04-13 15:45:00,55.32,55.35,55.3,55.32,40448.0,43.825,43.8488,43.8092,43.825,40448.0
2018-04-13 15:50:00,55.33,55.33,55.27,55.3,127532.0,43.8329,43.8329,43.7854,43.8092,127532.0
2018-04-13 15:55:00,55.29,55.34,55.27,55.3,235476.0,43.8012,43.8408,43.7854,43.8092,235476.0
2018-04-16 09:30:00,55.58,55.67,55.52,55.53,52944.0,44.031,44.1023,43.9834,43.9914,52944.0
2018-04-16 09:35:00,55.67,55.82,55.54,55.61,13498.0,44.1023,44.2211,43.9993,44.0547,13498.0
2018-04-16 09:40:00,55.62,55.81,55.58,55.69,17392.0,44.0627,44.2132,44.031,44.1181,17392.0
2018-04-16 09:45:00,55.72,55.86,55.68,55.79,220700.0,44.1419,44.2528,44.1102,44.1973,220700.0
2018-04-16 09:50:00,55.77,55.77,55.7,55.74,38724.0,44.1815,44.1815,44.126,44.1577,38724.0
2018-04-16 09:55:00,55.73,55.83,55.68,55.79,45234.0,44.1498,44.229,44.1102,44.1973,45234.0
2018-04-16 10:00:00,55.79,55.83,55.65,55.65,105044.0,44.1973,44.229,44.0864,44.0864,105044.0
2018-04-16 10:05:00,55.64,55.76,55.62,55.67,39936.0,44.0785,44.1736,44.0627,44.1023,39936.0
2018-04-16 10:10:00,55.67,55.73,55.57,55.65,73318.0,44.1023,44.1498,44.0231,44.0864,73318.0
2018-04-16 10:15:00,55.62,55.63,55.52,55.54,22278.0,44.0627,44.0706,43.9834,43.9993,22278.0
2018-04-16 10:20:00,55.52,55.53,55.41,55.46,45164.0,43.9834,43.9914,43.8963,43.9359,45164.0
2018-04-16 10:25:00,55.45,55.48,55.38,55.43,268674.0,43.928,43.9518,43.8725,43.9121,268674.0
2018-04-16 10:30:00,55.4,55.51,55.4,55.49,23056.0,43.8884,43.9755,43.8884,43.9597,23056.0
2018-04-16 10:35:00,55.47,55.51,55.44,55.47,14438.0,43.9438,43.9755,43.9201,43.9438,14438.0
2018-04-16 10:40:00,55.44,55.49,55.4,55.45,53700.0,43.9201,43.9597,43.8884,43.928,53700.0
2018-04-16 10:45:00,55.45,55.52,55.44,55.52,96684.0,43.928,43.9834,43.9201,43.9834,96684.0
2018-04-16 10:50:00,55.53,55.62,55.52,55.62,21016.0,43.9914,44.0627,43.9834,44.0627,21016.0
2018-04-16 10:55:00,55.61,55.7,55.6,55.63,10082.0,44.0547,44.126,44.0468,44.0706,10082.0
2018-04-16 11:00:00,55.66,55.7,55.64,55.69,20630.0,44.0943,44.126,44.0785,44.1181,20630.0
2018-04-16 11:05:00,55.69,55.74,55.66,55.71,32026.0,44.1181,44.1577,44.0943,44.134,32026.0
2018-04-16 11:10:00,55.68,55.82,55.68,55.8,22608.0,44.1102,44.2211,44.1102,44.2053,22608.0
2018-04-16 11:15:00,55.79,55.85,55.77,55.8,16500.0,44.1973,44.2449,44.1815,44.2053,16500.0
2018-04-16 11:20:00,55.81,55.85,55.76,55.82,16068.0,44.2132,44.2449,44.1736,44.2211,16068.0
2018-04-16 11:25:00,55.82,55.87,55.8,55.82,9500.0,44.2211,44.2607,44.2053,44.2211,9500.0
2018-04-16 11:30:00,55.84,55.84,55.76,55.77,12976.0,44.2369,44.2369,44.1736,44.1815,12976.0
2018-04-16 11:35:00,55.79,55.81,55.74,55.8,43798.0,44.1973,44.2132,44.1577,44.2053,43798.0
2018-04-16 11:40:00,55.8,55.82,55.76,55.77,8152.0,44.2053,44.2211,44.1736,44.1815,8152.0
2018-04-16 11:45:00,55.78,55.85,55.77,55.82,10212.0,44.1894,44.2449,44.1815,44.2211,10212.0
2018-04-16 11:50:00,55.81,55.84,55.77,55.84,5894.0,44.2132,44.2369,44.1815,44.2369,5894.0
2018-04-16 11:55:00,55.85,55.89,55.85,55.85,3794.0,44.2449,44.2766,44.2449,44.2449,3794.0
2018-04-16 12:00:00,55.87,55.9,55.85,55.89,19738.0,44.2607,44.2845,44.2449,44.2766,19738.0
2018-04-16 12:05:00,55.9,55.91,55.84,55.87,22988.0,44.2845,44.2924,44.2369,44.2607,22988.0
2018-04-16 12:10:00,55.86,55.92,55.85,55.89,13300.0,44.2528,44.3003,44.2449,44.2766,13300.0
2018-04-16 12:15:00,55.88,55.9,55.85,55.88,11684.0,44.2686,44.2845,44.2449,44.2686,11684.0
2018-04-16 12:20:00,55.88,55.94,55.87,55.87,18412.0,44.2686,44.3162,44.2607,44.2607,18412.0
2018-04-16 12:25:00,55.88,55.93,55.88,55.9,9800.0,44.2686,44.3082,44.2686,44.2845,9800.0
2018-04-16 12:30:00,55.89,55.94,55.88,55.92,23950.0,44.2766,44.3162,44.2686,44.3003,23950.0
2018-04-16 12:35:00,55.93,55.94,55.9,55.9,19174.0,44.3082,44.3162,44.2845,44.2845,19174.0
2018-04-16 12:40:00,55.9,55.93,55.88,55.9,7832.0,44.2845,44.3082,44.2686,44.2845,7832.0
2018-04-16 12:45:00,55.91,55.93,55.87,55.93,213950.0,44.2924,44.3082,44.2607,44.3082,213950.0
2018-04-16 12:50:00,55.93,55.93,55.87,55.91,22486.0,44.3082,44.3082,44.2607,44.2924,22486.0
2018-04-16 12:55:00,55.92,55.93,55.87,55.88,136604.0,44.3003,44.3082,44.2607,44.2686,136604.0
2018-04-16 13:00:00,55.88,55.96,55.88,55.94,16728.0,44.2686,44.332,44.2686,44.3162,16728.0
2018-04-16 13:05:00,55.95,55.99,55.93,55.96,10800.0,44.3241,44.3558,44.3082,44.332,10800.0
2018-04-16 13:10:00,55.93,55.95,55.91,55.95,9200.0,44.3082,44.3241,44.2924,44.3241,9200.0
2018-04-16 13:15:00,55.93,55.94,55.9,55.92,7944.0,44.3082,44.3162,44.2845,44.3003,7944.0
2018-04-16 13:20:00,55.9,55.93,55.88,55.91,7600.0,44.2845,44.3082,44.2686,44.2924,7600.0
2018-04-16 13:25:00,55.91,55.93,55.87,55.93,5044.0,44.2924,44.3082,44.2607,44.3082,5044.0
2018-04-16 13:30:00,55.94,55.94,55.88,55.88,9782.0,44.3162,44.3162,44.2686,44.2686,9782.0
2018-04-16 13:35:00,55.88,55.89,55.85,55.88,4800.0,44.2686,44.2766,44.2449,44.2686,4800.0
2018-04-16 13:40:00,55.85,55.85,55.77,55.79,14764.0,44.2449,44.2449,44.1815,44.1973,14764.0
2018-04-16 13:45:00,55.78,55.81,55.73,55.73,19808.0,44.1894,44.2132,44.1498,44.1498,19808.0
2018-04-16 13:50:00,55.72,55.77,55.7,55.77,13494.0,44.1419,44.1815,44.126,44.1815,13494.0
2018-04-16 13:55:00,55.77,55.78,55.74,55.76,10744.0,44.1815,44.1894,44.1577,44.1736,10744.0
2018-04-16 14:00:00,55.75,55.76,55.7,55.7,10666.0,44.1656,44.1736,44.126,44.126,10666.0
2018-04-16 14:05:00,55.69,55.73,55.67,55.72,15174.0,44.1181,44.1498,44.1023,44.1419,15174.0
2018-04-16 14:10:00,55.72,55.73,55.61,55.66,30256.0,44.1419,44.1498,44.0547,44.0943,30256.0
2018-04-16 14:15:00,55.66,55.71,55.65,55.7,4556.0,44.0943,44.134,44.0864,44.126,4556.0
2018-04-16 14:20:00,55.71,55.72,55.65,55.66,16832.0,44.134,44.1419,44.0864,44.0943,16832.0
2018-04-16 14:25:00,55.67,55.72,55.66,55.71,8290.0,44.1023,44.1419,44.0943,44.134,8290.0
2018-04-16 14:30:00,55.74,55.76,55.72,55.76,7210.0,44.1577,44.1736,44.1419,44.1736,7210.0
2018-04-16 14:35:00,55.77,55.8,55.76,55.8,28270.0,44.1815,44.2053,44.1736,44.2053,28270.0
2018-04-16 14:40:00,55.8,55.83,55.77,55.81,10018.0,44.2053,44.229,44.1815,44.2132,10018.0
2018-04-16 14:45:00,55.81,55.85,55.79,55.84,17558.0,44.2132,44.2449,44.1973,44.2369,17558.0
2018-04-16 14:50:00,55.85,55.85,55.79,55.82,31896.0,44.2449,44.2449,44.1973,44.2211,31896.0
2018-04-16 14:55:00,55.82,55.83,55.77,55.79,14000.0,44.2211,44.229,44.1815,44.1973,14000.0
2018-04-16 15:00:00,55.77,55.85,55.77,55.85,14200.0,44.1815,44.2449,44.1815,44.2449,14200.0
2018-04-16 15:05:00,55.86,55.88,55.85,55.85,11854.0,44.2528,44.2686,44.2449,44.2449,11854.0
2018-04-16 15:10:00,55.87,55.88,55.85,55.87,9148.0,44.2607,44.2686,44.2449,44.2607,9148.0
2018-04-16 15:15:00,55.85,55.85,55.8,55.82,15378.0,44.2449,44.2449,44.2053,44.2211,15378.0
2018-04-16 15:20:00,55.81,55.81,55.71,55.77,22244.0,44.2132,44.2132,44.134,44.1815,22244.0
2018-04-16 15:25:00,55.77,55.84,55.77,55.84,10000.0,44.1815,44.2369,44.1815,44.2369,10000.0
2018-04-16 15:30:00,55.84,55.86,55.83,55.85,18200.0,44.2369,44.2528,44.229,44.2449,18200.0
2018-04-16 15:35:00,55.85,55.88,55.85,55.88,17056.0,44.2449,44.2686,44.2449,44.2686,17056.0
2018-04-16 15:40:00,55.87,55.88,55.84,55.88,24896.0,44.2607,44.2686,44.2369,44.2686,24896.0
2018-04-16 15:45:00,55.88,55.88,55.83,55.85,53186.0,44.2686,44.2686,44.229,44.2449,53186.0
2018-04-16 15:50:00,55.85,55.93,55.85,55.92,80674.0,44.2449,44.3082,44.2449,44.3003,80674.0
2018-04-16 15:55:00,55.91,55.92,55.87,55.89,161464.0,44.2924,44.3003,44.2607,44.2766,161464.0
2018-04-17 09:30:00,55.96,55.99,55.72,55.85,35248.0,44.332,44.3558,44.1419,44.2449,35248.0
2018-04-17 09:35:00,55.81,55.97,55.8,55.96,44740.0,44.2132,44.3399,44.2053,44.332,44740.0
2018-04-17 09:40:00,55.95,55.95,55.83,55.86,9800.0,44.3241,44.3241,44.229,44.2528,9800.0
2018-04-17 09:45:00,55.86,55.92,55.81,55.9,53650.0,44.2528,44.3003,44.2132,44.2845,53650.0
2018-04-17 09:50:00,55.87,55.95,55.87,55.95,5608.0,44.2607,44.3241,44.2607,44.3241,5608.0
2018-04-17 09:55:00,55.95,55.95,55.88,55.94,4590.0,44.3241,44.3241,44.2686,44.3162,4590.0
2018-04-17 10:00:00,55.93,56.01,55.92,55.96,23854.0,44.3082,44.3716,44.3003,44.332,23854.0
2018-04-17 10:05:00,55.93,56.02,55.93,55.99,4540.0,44.3082,44.3795,44.3082,44.3558,4540.0
2018-04-17 10:10:00,56.02,56.04,55.99,55.99,26280.0,44.3795,44.3954,44.3558,44.3558,26280.0
2018-04-17 10:15:00,56.0,56.1,56.0,56.07,29744.0,44.3637,44.4429,44.3637,44.4192,29744.0
2018-04-17 10:20:00,56.08,56.19,56.07,56.15,24614.0,44.4271,44.5142,44.4192,44.4825,24614.0
2018-04-17 10:25:00,56.2,56.21,56.12,56.13,35976.0,44.5221,44.5301,44.4588,44.4667,35976.0
2018-04-17 10:30:00,56.13,56.17,56.12,56.13,13100.0,44.4667,44.4984,44.4588,44.4667,13100.0
2018-04-17 10:35:00,56.14,56.2,56.14,56.19,13682.0,44.4746,44.5221,44.4746,44.5142,13682.0
2018-04-17 10:40:00,56.2,56.24,56.17,56.24,9948.0,44.5221,44.5538,44.4984,44.5538,9948.0
2018-04-17 10:45:00,56.25,56.25,56.21,56.25,29070.0,44.5618,44.5618,44.5301,44.5618,29070.0
2018-04-17 10:50:00,56.25,56.27,56.24,56.25,6000.0,44.5618,44.5776,44.5538,44.5618,6000.0
2018-04-17 10:55:00,56.24,56.3,56.19,56.27,6506.0,44.5538,44.6014,44.5142,44.5776,6506.0
2018-04-17 11:00:00,56.29,56.29,56.2,56.22,8198.0,44.5934,44.5934,44.5221,44.538,8198.0
2018-04-17 11:05:00,56.21,56.23,56.18,56.21,37706.0,44.5301,44.5459,44.5063,44.5301,37706.0
2018-04-17 11:10:00,56.22,56.26,56.21,56.23,9600.0,44.538,44.5697,44.5301,44.5459,9600.0
2018-04-17 11:15:00,56.26,56.29,56.24,56.27,17932.0,44.5697,44.5934,44.5538,44.5776,17932.0
2018-04-17 11:20:00,56.27,56.27,56.26,56.27,14482.0,44.5776,44.5776,44.5697,44.5776,14482.0
2018-04-17 11:25:00,56.27,56.38,56.27,56.38,15758.0,44.5776,44.6647,44.5776,44.6647,15758.0
2018-04-17 11:30:00,56.39,56.4,56.32,56.35,10200.0,44.6727,44.6806,44.6172,44.641,10200.0
2018-04-17 11:35:00,56.33,56.35,56.31,56.31,7670.0,44.6251,44.641,44.6093,44.6093,7670.0
2018-04-17 11:40:00,56.32,56.32,56.24,56.26,16644.0,44.6172,44.6172,44.5538,44.5697,16644.0
2018-04-17 11:45:00,56.27,56.32,56.26,56.27,10470.0,44.5776,44.6172,44.5697,44.5776,10470.0
2018-04-17 11:50:00,56.25,56.28,56.24,56.26,9400.0,44.5618,44.5855,44.5538,44.5697,9400.0
2018-04-17 11:55:00,56.24,56.26,56.22,56.24,19934.0,44.5538,44.5697,44.538,44.5538,19934.0
2018-04-17 12:00:00,56.26,56.26,56.23,56.26,15748.0,44.5697,44.5697,44.5459,44.5697,15748.0
2018-04-17 12:05:00,56.27,56.29,56.24,56.28,22554.0,44.5776,44.5934,44.5538,44.5855,22554.0
2018-04-17 12:10:00,56.27,56.27,56.23,56.23,13110.0,44.5776,44.5776,44.5459,44.5459,13110.0
2018-04-17 12:15:00,56.23,56.23,56.21,56.22,26764.0,44.5459,44.5459,44.5301,44.538,26764.0
2018-04-17 12:20:00,56.22,56.22,56.19,56.19,8836.0,44.538,44.538,44.5142,44.5142,8836.0
2018-04-17 12:25:00,56.2,56.2,56.18,56.19,7550.0,44.5221,44.5221,44.5063,44.5142,7550.0
2018-04-17 12:30:00,56.19,56.23,56.18,56.23,17128.0,44.5142,44.5459,44.5063,44.5459,17128.0
2018-04-17 12:35:00,56.23,56.26,56.22,56.24,13762.0,44.5459,44.5697,44.538,44.5538,13762.0
2018-04-17 12:40:00,56.26,56.26,56.22,56.24,14564.0,44.5697,44.5697,44.538,44.5538,14564.0
2018-04-17 12:45:00,56.24,56.24,56.22,56.22,11972.0,44.5538,44.5538,44.538,44.538,11972.0
2018-04-17 12:50:00,56.24,56.24,56.21,56.21,9610.0,44.5538,44.5538,44.5301,44.5301,9610.0
2018-04-17 12:55:00,56.21,56.22,56.19,56.21,12808.0,44.5301,44.538,44.5142,44.5301,12808.0
2018-04-17 13:00:00,56.21,56.21,56.18,56.2,15490.0,44.5301,44.5301,44.5063,44.5221,15490.0
2018-04-17 13:05:00,56.19,56.2,56.18,56.19,3220.0,44.5142,44.5221,44.5063,44.5142,3220.0
2018-04-17 13:10:00,56.19,56.21,56.17,56.18,18724.0,44.5142,44.5301,44.4984,44.5063,18724.0
2018-04-17 13:15:00,56.17,56.17,56.15,56.16,16836.0,44.4984,44.4984,44.4825,44.4905,16836.0
2018-04-17 13:20:00,56.16,56.19,56.15,56.17,11006.0,44.4905,44.5142,44.4825,44.4984,11006.0
2018-04-17 13:25:00,56.16,56.19,56.16,56.19,12036.0,44.4905,44.5142,44.4905,44.5142,12036.0
2018-04-17 13:30:00,56.19,56.19,56.13,56.14,7980.0,44.5142,44.5142,44.4667,44.4746,7980.0
2018-04-17 13:35:00,56.13,56.16,56.11,56.16,16208.0,44.4667,44.4905,44.4508,44.4905,16208.0
2018-04-17 13:40:00,56.16,56.18,56.15,56.17,18420.0,44.4905,44.5063,44.4825,44.4984,18420.0
2018-04-17 13:45:00,56.18,56.23,56.18,56.22,18976.0,44.5063,44.5459,44.5063,44.538,18976.0
2018-04-17 13:50:00,56.22,56.25,56.22,56.24,85804.0,44.538,44.5618,44.538,44.5538,85804.0
2018-04-17 13:55:00,56.24,56.27,56.21,56.27,27044.0,44.5538,44.5776,44.5301,44.5776,27044.0
2018-04-17 14:00:00,56.27,56.28,56.26,56.26,15010.0,44.5776,44.5855,44.5697,44.5697,15010.0
2018-04-17 14:05:00,56.26,56.31,56.26,56.3,9780.0,44.5697,44.6093,44.5697,44.6014,9780.0
2018-04-17 14:10:00,56.3,56.3,56.26,56.28,14670.0,44.6014,44.6014,44.5697,44.5855,14670.0
2018-04-17 14:15:00,56.28,56.3,56.27,56.3,9856.0,44.5855,44.6014,44.5776,44.6014,9856.0
2018-04-17 14:20:00,56.3,56.3,56.26,56.26,11968.0,44.6014,44.6014,44.5697,44.5697,11968.0
2018-04-17 14:25:00,56.26,56.26,56.24,56.26,16242.0,44.5697,44.5697,44.5538,44.5697,16242.0
2018-04-17 14:30:00,56.27,56.29,56.26,56.27,12304.0,44.5776,44.5934,44.5697,44.5776,12304.0
2018-04-17 14:35:00,56.27,56.27,56.25,56.25,21722.0,44.5776,44.5776,44.5618,44.5618,21722.0
2018-04-17 14:40:00,56.25,56.27,56.24,56.27,14990.0,44.5618,44.5776,44.5538,44.5776,14990.0
2018-04-17 14:45:00,56.27,56.27,56.23,56.25,22396.0,44.5776,44.5776,44.5459,44.5618,22396.0
2018-04-17 14:50:00,56.26,56.27,56.23,56.23,14110.0,44.5697,44.5776,44.5459,44.5459,14110.0
2018-04-17 14:55:00,56.24,56.26,56.24,56.26,13236.0,44.5538,44.5697,44.5538,44.5697,13236.0
2018-04-17 15:00:00,56.26,56.27,56.15,56.27,80778.0,44.5697,44.5776,44.4825,44.5776,80778.0
2018-04-17 15:05:00,56.28,56.34,56.27,56.32,13940.0,44.5855,44.6331,44.5776,44.6172,13940.0
2018-04-17 15:10:00,56.33,56.38,56.32,56.36,9120.0,44.6251,44.6647,44.6172,44.6489,9120.0
2018-04-17 15:15:00,56.35,56.4,56.35,56.4,10506.0,44.641,44.6806,44.641,44.6806,10506.0
2018-04-17 15:20:00,56.38,56.47,56.38,56.45,19030.0,44.6647,44.736,44.6647,44.7202,19030.0
2018-04-17 15:25:00,56.45,56.45,56.4,56.45,13708.0,44.7202,44.7202,44.6806,44.7202,13708.0
2018-04-17 15:30:00,56.46,56.47,56.44,56.44,14748.0,44.7281,44.736,44.7123,44.7123,14748.0
2018-04-17 15:35:00,56.45,56.46,56.32,56.35,29826.0,44.7202,44.7281,44.6172,44.641,29826.0
2018-04-17 15:40:00,56.35,56.39,56.33,56.35,38254.0,44.641,44.6727,44.6251,44.641,38254.0
2018-04-17 15:45:00,56.34,56.35,56.33,56.34,46980.0,44.6331,44.641,44.6251,44.6331,46980.0
2018-04-17 15:50:00,56.34,56.34,56.29,56.3,269556.0,44.6331,44.6331,44.5934,44.6014,269556.0
2018-04-17 15:55:00,56.3,56.3,56.24,56.28,164268.0,44.6014,44.6014,44.5538,44.5855,164268.0
2018-04-18 09:30:00,56.33,56.5,56.33,56.5,25534.0,44.6251,44.7598,44.6251,44.7598,25534.0
2018-04-18 09:35:00,56.52,56.52,56.43,56.48,8040.0,44.7756,44.7756,44.7044,44.744,8040.0
2018-04-18 09:40:00,56.51,56.59,56.48,56.56,10400.0,44.7677,44.8311,44.744,44.8073,10400.0
2018-04-18 09:45:00,56.58,56.59,56.52,56.57,21000.0,44.8232,44.8311,44.7756,44.8153,21000.0
2018-04-18 09:50:00,56.59,56.68,56.55,56.67,145662.0,44.8311,44.9024,44.7994,44.8945,145662.0
2018-04-18 09:55:00,56.67,56.69,56.55,56.56,15380.0,44.8945,44.9103,44.7994,44.8073,15380.0
2018-04-18 10:00:00,56.59,56.64,56.54,56.58,10354.0,44.8311,44.8707,44.7915,44.8232,10354.0
2018-04-18 10:05:00,56.55,56.55,56.44,56.44,17346.0,44.7994,44.7994,44.7123,44.7123,17346.0
2018-04-18 10:10:00,56.45,56.47,56.41,56.42,16568.0,44.7202,44.736,44.6885,44.6964,16568.0
2018-04-18 10:15:00,56.41,56.42,56.37,56.41,17200.0,44.6885,44.6964,44.6568,44.6885,17200.0
2018-04-18 10:20:00,56.41,56.47,56.41,56.42,9396.0,44.6885,44.736,44.6885,44.6964,9396.0
2018-04-18 10:25:00,56.44,56.49,56.42,56.42,9260.0,44.7123,44.7519,44.6964,44.6964,9260.0
2018-04-18 10:30:00,56.42,56.42,56.37,56.37,9792.0,44.6964,44.6964,44.6568,44.6568,9792.0
2018-04-18 10:35:00,56.36,56.46,56.36,56.38,17000.0,44.6489,44.7281,44.6489,44.6647,17000.0
2018-04-18 10:40:00,56.39,56.5,56.36,56.48,89100.0,44.6727,44.7598,44.6489,44.744,89100.0
2018-04-18 10:45:00,56.49,56.52,56.48,56.52,112832.0,44.7519,44.7756,44.744,44.7756,112832.0
2018-04-18 10:50:00,56.54,56.54,56.49,56.5,37434.0,44.7915,44.7915,44.7519,44.7598,37434.0
2018-04-18 10:55:00,56.5,56.55,56.49,56.53,54774.0,44.7598,44.7994,44.7519,44.7836,54774.0
2018-04-18 11:00:00,56.52,56.55,56.5,56.52,10718.0,44.7756,44.7994,44.7598,44.7756,10718.0
2018-04-18 11:05:00,56.54,56.54,56.48,56.51,36978.0,44.7915,44.7915,44.744,44.7677,36978.0
2018-04-18 11:10:00,56.5,56.52,56.48,56.52,76552.0,44.7598,44.7756,44.744,44.7756,76552.0
2018-04-18 11:15:00,56.52,56.53,56.51,56.52,5400.0,44.7756,44.7836,44.7677,44.7756,5400.0
2018-04-18 11:20:00,56.5,56.57,56.49,56.55,16048.0,44.7598,44.8153,44.7519,44.7994,16048.0
2018-04-18 11:25:00,56.53,56.54,56.49,56.52,10934.0,44.7836,44.7915,44.7519,44.7756,10934.0
2018-04-18 11:30:00,56.52,56.52,56.49,56.51,16822.0,44.7756,44.7756,44.7519,44.7677,16822.0
2018-04-18 11:35:00,56.51,56.53,56.47,56.52,24986.0,44.7677,44.7836,44.736,44.7756,24986.0
2018-04-18 11:40:00,56.52,56.52,56.48,56.5,48874.0,44.7756,44.7756,44.744,44.7598,48874.0
2018-04-18 11:45:00,56.49,56.52,56.48,56.51,29856.0,44.7519,44.7756,44.744,44.7677,29856.0
2018-04-18 11:50:00,56.51,56.52,56.45,56.49,199818.0,44.7677,44.7756,44.7202,44.7519,199818.0
2018-04-18 11:55:00,56.49,56.52,56.45,56.49,95520.0,44.7519,44.7756,44.7202,44.7519,95520.0
2018-04-18 12:00:00,56.49,56.5,56.44,56.46,104246.0,44.7519,44.7598,44.7123,44.7281,104246.0
2018-04-18 12:05:00,56.46,56.48,56.44,56.46,25796.0,44.7281,44.744,44.7123,44.7281,25796.0
2018-04-18 12:10:00,56.45,56.46,56.37,56.38,28410.0,44.7202,44.7281,44.6568,44.6647,28410.0
2018-04-18 12:15:00,56.37,56.39,56.35,56.35,14588.0,44.6568,44.6727,44.641,44.641,14588.0
2018-04-18 12:20:00,56.37,56.38,56.31,56.31,12632.0,44.6568,44.6647,44.6093,44.6093,12632.0
2018-04-18 12:25:00,56.32,56.32,56.28,56.31,11600.0,44.6172,44.6172,44.5855,44.6093,11600.0
2018-04-18 12:30:00,56.31,56.32,56.27,56.27,20036.0,44.6093,44.6172,44.5776,44.5776,20036.0
2018-04-18 12:35:00,56.28,56.28,56.23,56.25,13746.0,44.5855,44.5855,44.5459,44.5618,13746.0
2018-04-18 12:40:00,56.26,56.27,56.22,56.22,18190.0,44.5697,44.5776,44.538,44.538,18190.0
2018-04-18 12:45:00,56.22,56.24,56.17,56.17,14142.0,44.538,44.5538,44.4984,44.4984,14142.0
2018-04-18 12:50:00,56.16,56.19,56.12,56.14,56594.0,44.4905,44.5142,44.4588,44.4746,56594.0
2018-04-18 12:55:00,56.12,56.18,56.11,56.17,21496.0,44.4588,44.5063,44.4508,44.4984,21496.0
2018-04-18 13:00:00,56.19,56.2,56.17,56.18,27262.0,44.5142,44.5221,44.4984,44.5063,27262.0
2018-04-18 13:05:00,56.18,56.18,56.12,56.17,9598.0,44.5063,44.5063,44.4588,44.4984,9598.0
2018-04-18 13:10:00,56.17,56.2,56.17,56.2,78984.0,44.4984,44.5221,44.4984,44.5221,78984.0
2018-04-18 13:15:00,56.19,56.24,56.19,56.24,80354.0,44.5142,44.5538,44.5142,44.5538,80354.0
2018-04-18 13:20:00,56.24,56.24,56.19,56.2,56314.0,44.5538,44.5538,44.5142,44.5221,56314.0
2018-04-18 13:25:00,56.2,56.21,56.19,56.2,117686.0,44.5221,44.5301,44.5142,44.5221,117686.0
2018-04-18 13:30:00,56.2,56.21,56.19,56.2,128690.0,44.5221,44.5301,44.5142,44.5221,128690.0
2018-04-18 13:35:00,56.2,56.21,56.19,56.21,60900.0,44.5221,44.5301,44.5142,44.5301,60900.0
2018-04-18 13:40:00,56.2,56.21,56.18,56.2,104162.0,44.5221,44.5301,44.5063,44.5221,104162.0
2018-04-18 13:45:00,56.2,56.2,56.08,56.1,100772.0,44.5221,44.5221,44.4271,44.4429,100772.0
2018-04-18 13:50:00,56.1,56.1,56.08,56.08,8646.0,44.4429,44.4429,44.4271,44.4271,8646.0
2018-04-18 13:55:00,56.08,56.09,56.05,56.05,22360.0,44.4271,44.435,44.4033,44.4033,22360.0
2018-04-18 14:00:00,56.05,56.07,56.02,56.05,22000.0,44.4033,44.4192,44.3795,44.4033,22000.0
2018-04-18 14:05:00,56.07,56.1,56.05,56.05,8874.0,44.4192,44.4429,44.4033,44.4033,8874.0
2018-04-18 14:10:00,56.07,56.08,56.02,56.05,15932.0,44.4192,44.4271,44.3795,44.4033,15932.0
2018-04-18 14:15:00,56.06,56.08,56.02,56.02,17872.0,44.4112,44.4271,44.3795,44.3795,17872.0
2018-04-18 14:20:00,56.02,56.07,56.0,56.0,21420.0,44.3795,44.4192,44.3637,44.3637,21420.0
2018-04-18 14:25:00,56.02,56.06,56.01,56.04,13552.0,44.3795,44.4112,44.3716,44.3954,13552.0
2018-04-18 14:30:00,56.05,56.07,56.05,56.06,4828.0,44.4033,44.4192,44.4033,44.4112,4828.0
2018-04-18 14:35:00,56.06,56.08,56.02,56.04,27088.0,44.4112,44.4271,44.3795,44.3954,27088.0
2018-04-18 14:40:00,56.05,56.05,55.99,56.02,7930.0,44.4033,44.4033,44.3558,44.3795,7930.0
2018-04-18 14:45:00,56.02,56.04,56.01,56.01,14318.0,44.3795,44.3954,44.3716,44.3716,14318.0
2018-04-18 14:50:00,56.01,56.05,56.01,56.04,14540.0,44.3716,44.4033,44.3716,44.3954,14540.0
2018-04-18 14:55:00,56.04,56.05,55.97,56.0,14364.0,44.3954,44.4033,44.3399,44.3637,14364.0
2018-04-18 15:00:00,55.99,56.01,55.97,55.99,16522.0,44.3558,44.3716,44.3399,44.3558,16522.0
2018-04-18 15:05:00,55.99,56.04,55.98,56.02,14182.0,44.3558,44.3954,44.3479,44.3795,14182.0
2018-04-18 15:10:00,56.04,56.05,55.99,55.99,14714.0,44.3954,44.4033,44.3558,44.3558,14714.0
2018-04-18 15:15:00,55.97,56.02,55.97,55.98,20808.0,44.3399,44.3795,44.3399,44.3479,20808.0
2018-04-18 15:20:00,55.99,55.99,55.94,55.94,15248.0,44.3558,44.3558,44.3162,44.3162,15248.0
2018-04-18 15:25:00,55.94,55.94,55.9,55.91,17582.0,44.3162,44.3162,44.2845,44.2924,17582.0
2018-04-18 15:30:00,55.91,55.92,55.87,55.88,23826.0,44.2924,44.3003,44.2607,44.2686,23826.0
2018-04-18 15:35:00,55.88,55.9,55.84,55.85,24536.0,44.2686,44.2845,44.2369,44.2449,24536.0
2018-04-18 15:40:00,55.85,55.88,55.85,55.85,30498.0,44.2449,44.2686,44.2449,44.2449,30498.0
2018-04-18 15:45:00,55.85,55.85,55.77,55.85,128978.0,44.2449,44.2449,44.1815,44.2449,128978.0
2018-04-18 15:50:00,55.84,55.85,55.83,55.85,103422.0,44.2369,44.2449,44.229,44.2449,103422.0
2018-04-18 15:55:00,55.85,55.85,55.8,55.81,221256.0,44.2449,44.2449,44.2053,44.2132,221256.0
2018-04-19 09:30:00,55.55,55.8,54.82,55.74,78200.0,44.0072,44.2053,43.4289,44.1577,78200.0
2018-04-19 09:35:00,55.83,55.92,55.5,55.52,19348.0,44.229,44.3003,43.9676,43.9834,19348.0
2018-04-19 09:40:00,55.58,55.63,55.53,55.56,16982.0,44.031,44.0706,43.9914,44.0151,16982.0
2018-04-19 09:45:00,55.54,55.58,55.46,55.51,115790.0,43.9993,44.031,43.9359,43.9755,115790.0
2018-04-19 09:50:00,55.51,55.69,55.5,55.66,23526.0,43.9755,44.1181,43.9676,44.0943,23526.0
2018-04-19 09:55:00,55.66,55.66,55.56,55.61,13360.0,44.0943,44.0943,44.0151,44.0547,13360.0
2018-04-19 10:00:00,55.59,55.6,55.45,55.45,6800.0,44.0389,44.0468,43.928,43.928,6800.0
2018-04-19 10:05:00,55.45,55.49,55.4,55.47,14802.0,43.928,43.9597,43.8884,43.9438,14802.0
2018-04-19 10:10:00,55.43,55.5,55.35,55.43,19742.0,43.9121,43.9676,43.8488,43.9121,19742.0
2018-04-19 10:15:00,55.44,55.45,55.33,55.34,13610.0,43.9201,43.928,43.8329,43.8408,13610.0
2018-04-19 10:20:00,55.35,55.35,55.27,55.32,25918.0,43.8488,43.8488,43.7854,43.825,25918.0
2018-04-19 10:25:00,55.3,55.4,55.3,55.39,12200.0,43.8092,43.8884,43.8092,43.8805,12200.0
2018-04-19 10:30:00,55.39,55.46,55.38,55.45,20996.0,43.8805,43.9359,43.8725,43.928,20996.0
2018-04-19 10:35:00,55.44,55.5,55.41,55.5,29252.0,43.9201,43.9676,43.8963,43.9676,29252.0
2018-04-19 10:40:00,55.5,55.5,55.38,55.4,15954.0,43.9676,43.9676,43.8725,43.8884,15954.0
2018-04-19 10:45:00,55.4,55.43,55.35,55.35,25638.0,43.8884,43.9121,43.8488,43.8488,25638.0
2018-04-19 10:50:00,55.35,55.41,55.35,55.39,12564.0,43.8488,43.8963,43.8488,43.8805,12564.0
2018-04-19 10:55:00,55.38,55.4,55.35,55.36,9316.0,43.8725,43.8884,43.8488,43.8567,9316.0
2018-04-19 11:00:00,55.35,55.35,55.31,55.32,23570.0,43.8488,43.8488,43.8171,43.825,23570.0
2018-04-19 11:05:00,55.33,55.35,55.29,55.29,29684.0,43.8329,43.8488,43.8012,43.8012,29684.0
2018-04-19 11:10:00,55.29,55.29,55.21,55.23,12168.0,43.8012,43.8012,43.7379,43.7537,12168.0
2018-04-19 11:15:00,55.22,55.37,55.22,55.32,100050.0,43.7458,43.8646,43.7458,43.825,100050.0
2018-04-19 11:20:00,55.33,55.37,55.27,55.3,10610.0,43.8329,43.8646,43.7854,43.8092,10610.0
2018-04-19 11:25:00,55.3,55.34,55.3,55.32,14302.0,43.8092,43.8408,43.8092,43.825,14302.0
2018-04-19 11:30:00,55.33,55.33,55.24,55.26,5822.0,43.8329,43.8329,43.7616,43.7775,5822.0
2018-04-19 11:35:00,55.26,55.29,55.23,55.23,17126.0,43.7775,43.8012,43.7537,43.7537,17126.0
2018-04-19 11:40:00,55.24,55.25,55.18,55.19,7106.0,43.7616,43.7695,43.7141,43.722,7106.0
2018-04-19 11:45:00,55.19,55.2,55.17,55.18,15200.0,43.722,43.7299,43.7062,43.7141,15200.0
2018-04-19 11:50:00,55.17,55.17,55.04,55.04,18318.0,43.7062,43.7062,43.6032,43.6032,18318.0
2018-04-19 11:55:00,55.07,55.1,55.05,55.08,10400.0,43.6269,43.6507,43.6111,43.6349,10400.0
2018-04-19 12:00:00,55.09,55.16,55.07,55.11,6656.0,43.6428,43.6982,43.6269,43.6586,6656.0
2018-04-19 12:05:00,55.12,55.13,55.08,55.12,12908.0,43.6666,43.6745,43.6349,43.6666,12908.0
2018-04-19 12:10:00,55.13,55.18,55.12,55.15,6400.0,43.6745,43.7141,43.6666,43.6903,6400.0
2018-04-19 12:15:00,55.14,55.18,55.13,55.17,6808.0,43.6824,43.7141,43.6745,43.7062,6808.0
2018-04-19 12:20:00,55.18,55.19,55.14,55.15,7696.0,43.7141,43.722,43.6824,43.6903,7696.0
2018-04-19 12:25:00,55.15,55.16,55.1,55.1,11794.0,43.6903,43.6982,43.6507,43.6507,11794.0
2018-04-19 12:30:00,55.12,55.17,55.12,55.17,38386.0,43.6666,43.7062,43.6666,43.7062,38386.0
2018-04-19 12:35:00,55.16,55.23,55.16,55.21,11566.0,43.6982,43.7537,43.6982,43.7379,11566.0
2018-04-19 12:40:00,55.21,55.21,55.19,55.19,7802.0,43.7379,43.7379,43.722,43.722,7802.0
2018-04-19 12:45:00,55.19,55.2,55.13,55.13,21812.0,43.722,43.7299,43.6745,43.6745,21812.0
2018-04-19 12:50:00,55.13,55.19,55.12,55.18,27102.0,43.6745,43.722,43.6666,43.7141,27102.0
2018-04-19 12:55:00,55.19,55.22,55.15,55.15,12108.0,43.722,43.7458,43.6903,43.6903,12108.0
2018-04-19 13:00:00,55.14,55.18,55.13,55.15,15310.0,43.6824,43.7141,43.6745,43.6903,15310.0
2018-04-19 13:05:00,55.16,55.17,55.15,55.15,5652.0,43.6982,43.7062,43.6903,43.6903,5652.0
2018-04-19 13:10:00,55.14,55.2,55.14,55.19,6840.0,43.6824,43.7299,43.6824,43.722,6840.0
2018-04-19 13:15:00,55.19,55.21,55.18,55.18,10362.0,43.722,43.7379,43.7141,43.7141,10362.0
2018-04-19 13:20:00,55.18,55.2,55.17,55.18,11392.0,43.7141,43.7299,43.7062,43.7141,11392.0
2018-04-19 13:25:00,55.18,55.19,55.15,55.17,9194.0,43.7141,43.722,43.6903,43.7062,9194.0
2018-04-19 13:30:00,55.18,55.23,55.17,55.2,10932.0,43.7141,43.7537,43.7062,43.7299,10932.0
2018-04-19 13:35:00,55.21,55.22,55.2,55.21,8614.0,43.7379,43.7458,43.7299,43.7379,8614.0
2018-04-19 13:40:00,55.22,55.24,55.22,55.23,9560.0,43.7458,43.7616,43.7458,43.7537,9560.0
2018-04-19 13:45:00,55.24,55.25,55.21,55.24,6800.0,43.7616,43.7695,43.7379,43.7616,6800.0
2018-04-19 13:50:00,55.23,55.28,55.23,55.27,11020.0,43.7537,43.7933,43.7537,43.7854,11020.0
2018-04-19 13:55:00,55.27,55.28,55.24,55.25,5212.0,43.7854,43.7933,43.7616,43.7695,5212.0
2018-04-19 14:00:00,55.24,55.26,55.2,55.2,9020.0,43.7616,43.7775,43.7299,43.7299,9020.0
2018-04-19 14:05:00,55.18,55.21,55.18,55.18,11956.0,43.7141,43.7379,43.7141,43.7141,11956.0
2018-04-19 14:10:00,55.2,55.21,55.18,55.21,16278.0,43.7299,43.7379,43.7141,43.7379,16278.0
2018-04-19 14:15:00,55.22,55.22,55.2,55.2,10628.0,43.7458,43.7458,43.7299,43.7299,10628.0
2018-04-19 14:20:00,55.21,55.22,55.17,55.17,11140.0,43.7379,43.7458,43.7062,43.7062,11140.0
2018-04-19 14:25:00,55.18,55.18,55.1,55.14,40036.0,43.7141,43.7141,43.6507,43.6824,40036.0
2018-04-19 14:30:00,55.13,55.16,55.1,55.1,54958.0,43.6745,43.6982,43.6507,43.6507,54958.0
2018-04-19 14:35:00,55.1,55.12,55.08,55.1,22392.0,43.6507,43.6666,43.6349,43.6507,22392.0
2018-04-19 14:40:00,55.12,55.13,55.09,55.1,64594.0,43.6666,43.6745,43.6428,43.6507,64594.0
2018-04-19 14:45:00,55.11,55.16,55.1,55.13,22566.0,43.6586,43.6982,43.6507,43.6745,22566.0
2018-04-19 14:50:00,55.13,55.13,55.09,55.1,14640.0,43.6745,43.6745,43.6428,43.6507,14640.0
2018-04-19 14:55:00,55.1,55.12,55.07,55.08,15836.0,43.6507,43.6666,43.6269,43.6349,15836.0
2018-04-19 15:00:00,55.07,55.09,55.04,55.08,12186.0,43.6269,43.6428,43.6032,43.6349,12186.0
2018-04-19 15:05:00,55.08,55.12,55.07,55.1,17556.0,43.6349,43.6666,43.6269,43.6507,17556.0
2018-04-19 15:10:00,55.1,55.11,55.08,55.1,34162.0,43.6507,43.6586,43.6349,43.6507,34162.0
2018-04-19 15:15:00,55.1,55.11,55.09,55.1,40852.0,43.6507,43.6586,43.6428,43.6507,40852.0
2018-04-19 15:20:00,55.1,55.11,55.09,55.09,83548.0,43.6507,43.6586,43.6428,43.6428,83548.0
2018-04-19 15:25:00,55.09,55.09,55.05,55.07,23652.0,43.6428,43.6428,43.6111,43.6269,23652.0
2018-04-19 15:30:00,55.06,55.1,55.05,55.09,66496.0,43.619,43.6507,43.6111,43.6428,66496.0
2018-04-19 15:35:00,55.11,55.22,55.09,55.18,102066.0,43.6586,43.7458,43.6428,43.7141,102066.0
2018-04-19 15:40:00,55.18,55.2,55.16,55.2,83240.0,43.7141,43.7299,43.6982,43.7299,83240.0
2018-04-19 15:45:00,55.2,55.23,55.16,55.17,84726.0,43.7299,43.7537,43.6982,43.7062,84726.0
2018-04-19 15:50:00,55.18,55.22,55.17,55.19,81732.0,43.7141,43.7458,43.7062,43.722,81732.0
2018-04-19 15:55:00,55.19,55.21,55.12,55.19,272268.0,43.722,43.7379,43.6666,43.722,272268.0
2018-04-20 09:30:00,55.28,55.44,55.15,55.43,194936.0,43.7933,43.9201,43.6903,43.9121,194936.0
2018-04-20 09:35:00,55.42,55.53,55.38,55.53,13400.0,43.9042,43.9914,43.8725,43.9914,13400.0
2018-04-20 09:40:00,55.52,55.59,55.44,55.56,22558.0,43.9834,44.0389,43.9201,44.0151,22558.0
2018-04-20 09:45:00,55.58,55.6,55.48,55.56,31450.0,44.031,44.0468,43.9518,44.0151,31450.0
2018-04-20 09:50:00,55.58,55.66,55.54,55.6,25548.0,44.031,44.0943,43.9993,44.0468,25548.0
2018-04-20 09:55:00,55.62,55.66,55.56,55.66,53656.0,44.0627,44.0943,44.0151,44.0943,53656.0
2018-04-20 10:00:00,55.66,55.7,55.59,55.6,20774.0,44.0943,44.126,44.0389,44.0468,20774.0
2018-04-20 10:05:00,55.6,55.6,55.49,55.5,19600.0,44.0468,44.0468,43.9597,43.9676,19600.0
2018-04-20 10:10:00,55.49,55.51,55.29,55.38,165916.0,43.9597,43.9755,43.8012,43.8725,165916.0
2018-04-20 10:15:00,55.38,55.47,55.37,55.44,19350.0,43.8725,43.9438,43.8646,43.9201,19350.0
2018-04-20 10:20:00,55.45,55.49,55.36,55.45,41092.0,43.928,43.9597,43.8567,43.928,41092.0
2018-04-20 10:25:00,55.46,55.47,55.43,55.46,10400.0,43.9359,43.9438,43.9121,43.9359,10400.0
2018-04-20 10:30:00,55.45,55.45,55.38,55.38,16680.0,43.928,43.928,43.8725,43.8725,16680.0
2018-04-20 10:35:00,55.37,55.44,55.33,55.38,57988.0,43.8646,43.9201,43.8329,43.8725,57988.0
2018-04-20 10:40:00,55.37,55.39,55.32,55.37,54400.0,43.8646,43.8805,43.825,43.8646,54400.0
2018-04-20 10:45:00,55.38,55.38,55.33,55.35,94936.0,43.8725,43.8725,43.8329,43.8488,94936.0
2018-04-20 10:50:00,55.35,55.38,55.2,55.22,61180.0,43.8488,43.8725,43.7299,43.7458,61180.0
2018-04-20 10:55:00,55.22,55.24,55.16,55.24,22900.0,43.7458,43.7616,43.6982,43.7616,22900.0
2018-04-20 11:00:00,55.26,55.26,55.15,55.15,25604.0,43.7775,43.7775,43.6903,43.6903,25604.0
2018-04-20 11:05:00,55.15,55.18,55.13,55.16,22368.0,43.6903,43.7141,43.6745,43.6982,22368.0
2018-04-20 11:10:00,55.15,55.17,55.1,55.14,19296.0,43.6903,43.7062,43.6507,43.6824,19296.0
2018-04-20 11:15:00,55.15,55.17,55.11,55.15,21008.0,43.6903,43.7062,43.6586,43.6903,21008.0
2018-04-20 11:20:00,55.17,55.17,55.08,55.08,11498.0,43.7062,43.7062,43.6349,43.6349,11498.0
2018-04-20 11:25:00,55.08,55.09,55.02,55.02,18308.0,43.6349,43.6428,43.5873,43.5873,18308.0
2018-04-20 11:30:00,55.03,55.08,55.02,55.08,23422.0,43.5953,43.6349,43.5873,43.6349,23422.0
2018-04-20 11:35:00,55.08,55.12,55.05,55.12,18304.0,43.6349,43.6666,43.6111,43.6666,18304.0
2018-04-20 11:40:00,55.1,55.14,55.1,55.1,27188.0,43.6507,43.6824,43.6507,43.6507,27188.0
2018-04-20 11:45:00,55.1,55.13,55.08,55.1,33816.0,43.6507,43.6745,43.6349,43.6507,33816.0
2018-04-20 11:50:00,55.1,55.1,55.07,55.08,17438.0,43.6507,43.6507,43.6269,43.6349,17438.0
2018-04-20 11:55:00,55.09,55.09,55.01,55.05,47264.0,43.6428,43.6428,43.5794,43.6111,47264.0
2018-04-20 12:00:00,55.05,55.05,55.01,55.02,103844.0,43.6111,43.6111,43.5794,43.5873,103844.0
2018-04-20 12:05:00,55.01,55.02,54.9,54.98,133642.0,43.5794,43.5873,43.4923,43.5556,133642.0
2018-04-20 12:10:00,54.97,54.97,54.87,54.88,38462.0,43.5477,43.5477,43.4685,43.4764,38462.0
2018-04-20 12:15:00,54.88,54.9,54.85,54.86,13922.0,43.4764,43.4923,43.4527,43.4606,13922.0
2018-04-20 12:20:00,54.86,55.04,54.85,54.85,23716.0,43.4606,43.6032,43.4527,43.4527,23716.0
2018-04-20 12:25:00,54.86,54.87,54.78,54.79,18358.0,43.4606,43.4685,43.3972,43.4051,18358.0
2018-04-20 12:30:00,54.8,54.83,54.76,54.82,40336.0,43.4131,43.4368,43.3814,43.4289,40336.0
2018-04-20 12:35:00,54.81,54.85,54.81,54.82,16128.0,43.421,43.4527,43.421,43.4289,16128.0
2018-04-20 12:40:00,54.82,54.83,54.81,54.81,15020.0,43.4289,43.4368,43.421,43.421,15020.0
2018-04-20 12:45:00,54.83,54.83,54.69,54.71,172870.0,43.4368,43.4368,43.3259,43.3418,172870.0
2018-04-20 12:50:00,54.71,54.72,54.68,54.69,39148.0,43.3418,43.3497,43.318,43.3259,39148.0
2018-04-20 12:55:00,54.69,54.77,54.69,54.74,33672.0,43.3259,43.3893,43.3259,43.3655,33672.0
2018-04-20 13:00:00,54.74,54.77,54.73,54.74,17838.0,43.3655,43.3893,43.3576,43.3655,17838.0
2018-04-20 13:05:00,54.74,54.76,54.7,54.7,9468.0,43.3655,43.3814,43.3338,43.3338,9468.0
2018-04-20 13:10:00,54.7,54.77,54.7,54.76,14000.0,43.3338,43.3893,43.3338,43.3814,14000.0
2018-04-20 13:15:00,54.77,54.8,54.76,54.78,10400.0,43.3893,43.4131,43.3814,43.3972,10400.0
2018-04-20 13:20:00,54.79,54.81,54.77,54.77,7200.0,43.4051,43.421,43.3893,43.3893,7200.0
2018-04-20 13:25:00,54.77,54.85,54.77,54.85,18966.0,43.3893,43.4527,43.3893,43.4527,18966.0
2018-04-20 13:30:00,54.86,54.87,54.84,54.84,9786.0,43.4606,43.4685,43.4447,43.4447,9786.0
2018-04-20 13:35:00,54.83,54.87,54.8,54.85,53266.0,43.4368,43.4685,43.4131,43.4527,53266.0
2018-04-20 13:40:00,54.87,54.88,54.83,54.85,8652.0,43.4685,43.4764,43.4368,43.4527,8652.0
2018-04-20 13:45:00,54.86,54.89,54.85,54.85,11392.0,43.4606,43.4843,43.4527,43.4527,11392.0
2018-04-20 13:50:00,54.86,54.87,54.85,54.85,5206.0,43.4606,43.4685,43.4527,43.4527,5206.0
2018-04-20 13:55:00,54.87,54.88,54.85,54.88,17106.0,43.4685,43.4764,43.4527,43.4764,17106.0
2018-04-20 14:00:00,54.88,54.9,54.87,54.88,19502.0,43.4764,43.4923,43.4685,43.4764,19502.0
2018-04-20 14:05:00,54.88,54.91,54.86,54.91,13112.0,43.4764,43.5002,43.4606,43.5002,13112.0
2018-04-20 14:10:00,54.9,54.91,54.87,54.87,14536.0,43.4923,43.5002,43.4685,43.4685,14536.0
2018-04-20 14:15:00,54.87,54.88,54.86,54.86,10508.0,43.4685,43.4764,43.4606,43.4606,10508.0
2018-04-20 14:20:00,54.85,54.88,54.84,54.88,8084.0,43.4527,43.4764,43.4447,43.4764,8084.0
2018-04-20 14:25:00,54.87,54.9,54.87,54.9,16408.0,43.4685,43.4923,43.4685,43.4923,16408.0
2018-04-20 14:30:00,54.89,54.9,54.82,54.84,11640.0,43.4843,43.4923,43.4289,43.4447,11640.0
2018-04-20 14:35:00,54.83,54.88,54.8,54.82,16316.0,43.4368,43.4764,43.4131,43.4289,16316.0
2018-04-20 14:40:00,54.82,54.87,54.81,54.87,10940.0,43.4289,43.4685,43.421,43.4685,10940.0
2018-04-20 14:45:00,54.86,54.88,54.83,54.85,23574.0,43.4606,43.4764,43.4368,43.4527,23574.0
2018-04-20 14:50:00,54.85,54.88,54.85,54.87,24580.0,43.4527,43.4764,43.4527,43.4685,24580.0
2018-04-20 14:55:00,54.88,54.93,54.88,54.91,21200.0,43.4764,43.516,43.4764,43.5002,21200.0
2018-04-20 15:00:00,54.92,54.93,54.83,54.83,44848.0,43.5081,43.516,43.4368,43.4368,44848.0
2018-04-20 15:05:00,54.83,54.84,54.7,54.7,82012.0,43.4368,43.4447,43.3338,43.3338,82012.0
2018-04-20 15:10:00,54.71,54.77,54.7,54.71,19200.0,43.3418,43.3893,43.3338,43.3418,19200.0
2018-04-20 15:15:00,54.72,54.76,54.71,54.72,26030.0,43.3497,43.3814,43.3418,43.3497,26030.0
2018-04-20 15:20:00,54.72,54.79,54.71,54.79,33128.0,43.3497,43.4051,43.3418,43.4051,33128.0
2018-04-20 15:25:00,54.8,54.82,54.74,54.77,48850.0,43.4131,43.4289,43.3655,43.3893,48850.0
2018-04-20 15:30:00,54.77,54.77,54.71,54.74,32012.0,43.3893,43.3893,43.3418,43.3655,32012.0
2018-04-20 15:35:00,54.76,54.83,54.75,54.81,62168.0,43.3814,43.4368,43.3734,43.421,62168.0
2018-04-20 15:40:00,54.81,54.88,54.8,54.88,58424.0,43.421,43.4764,43.4131,43.4764,58424.0
2018-04-20 15:45:00,54.88,54.94,54.87,54.88,222708.0,43.4764,43.524,43.4685,43.4764,222708.0
2018-04-20 15:50:00,54.88,54.88,54.82,54.83,177736.0,43.4764,43.4764,43.4289,43.4368,177736.0
2018-04-20 15:55:00,54.83,54.92,54.8,54.89,364984.0,43.4368,43.5081,43.4131,43.4843,364984.0
2018-04-23 09:30:00,54.83,55.12,54.69,54.69,38254.0,43.4368,43.6666,43.3259,43.3259,38254.0
2018-04-23 09:35:00,54.69,54.82,54.61,54.67,32298.0,43.3259,43.4289,43.2625,43.3101,32298.0
2018-04-23 09:40:00,54.67,54.74,54.63,54.68,21656.0,43.3101,43.3655,43.2784,43.318,21656.0
2018-04-23 09:45:00,54.67,54.73,54.64,54.69,30864.0,43.3101,43.3576,43.2863,43.3259,30864.0
2018-04-23 09:50:00,54.68,54.79,54.68,54.74,9200.0,43.318,43.4051,43.318,43.3655,9200.0
2018-04-23 09:55:00,54.74,54.85,54.71,54.85,13696.0,43.3655,43.4527,43.3418,43.4527,13696.0
2018-04-23 10:00:00,54.84,54.88,54.81,54.84,58694.0,43.4447,43.4764,43.421,43.4447,58694.0
2018-04-23 10:05:00,54.83,54.85,54.73,54.76,41834.0,43.4368,43.4527,43.3576,43.3814,41834.0
2018-04-23 10:10:00,54.76,54.79,54.74,54.76,56234.0,43.3814,43.4051,43.3655,43.3814,56234.0
2018-04-23 10:15:00,54.74,54.77,54.73,54.75,67934.0,43.3655,43.3893,43.3576,43.3734,67934.0
2018-04-23 10:20:00,54.75,54.78,54.67,54.69,112074.0,43.3734,43.3972,43.3101,43.3259,112074.0
2018-04-23 10:25:00,54.68,54.72,54.64,54.67,24262.0,43.318,43.3497,43.2863,43.3101,24262.0
2018-04-23 10:30:00,54.7,54.7,54.59,54.66,23692.0,43.3338,43.3338,43.2467,43.3021,23692.0
2018-04-23 10:35:00,54.65,54.65,54.51,54.52,36070.0,43.2942,43.2942,43.1833,43.1912,36070.0
2018-04-23 10:40:00,54.5,54.64,54.49,54.6,27026.0,43.1754,43.2863,43.1675,43.2546,27026.0
2018-04-23 10:45:00,54.59,54.6,54.52,54.52,12226.0,43.2467,43.2546,43.1912,43.1912,12226.0
2018-04-23 10:50:00,54.52,54.52,54.4,54.43,26672.0,43.1912,43.1912,43.0962,43.1199,26672.0
2018-04-23 10:55:00,54.42,54.45,54.4,54.4,19414.0,43.112,43.1358,43.0962,43.0962,19414.0
2018-04-23 11:00:00,54.42,54.52,54.41,54.5,45256.0,43.112,43.1912,43.1041,43.1754,45256.0
2018-04-23 11:05:00,54.5,54.54,54.49,54.52,27922.0,43.1754,43.2071,43.1675,43.1912,27922.0
2018-04-23 11:10:00,54.52,54.6,54.51,54.58,21644.0,43.1912,43.2546,43.1833,43.2388,21644.0
2018-04-23 11:15:00,54.58,54.6,54.56,54.59,29378.0,43.2388,43.2546,43.2229,43.2467,29378.0
2018-04-23 11:20:00,54.59,54.62,54.59,54.59,20436.0,43.2467,43.2705,43.2467,43.2467,20436.0
2018-04-23 11:25:00,54.58,54.59,54.57,54.59,17104.0,43.2388,43.2467,43.2308,43.2467,17104.0
2018-04-23 11:30:00,54.59,54.73,54.59,54.72,25308.0,43.2467,43.3576,43.2467,43.3497,25308.0
2018-04-23 11:35:00,54.74,54.74,54.6,54.62,8200.0,43.3655,43.3655,43.2546,43.2705,8200.0
2018-04-23 11:40:00,54.63,54.67,54.63,54.63,10398.0,43.2784,43.3101,43.2784,43.2784,10398.0
2018-04-23 11:45:00,54.62,54.68,54.6,54.6,12238.0,43.2705,43.318,43.2546,43.2546,12238.0
2018-04-23 11:50:00,54.6,54.66,54.59,54.62,15582.0,43.2546,43.3021,43.2467,43.2705,15582.0
2018-04-23 11:55:00,54.62,54.63,54.56,54.6,19410.0,43.2705,43.2784,43.2229,43.2546,19410.0
2018-04-23 12:00:00,54.6,54.6,54.57,54.59,20616.0,43.2546,43.2546,43.2308,43.2467,20616.0
2018-04-23 12:05:00,54.59,54.6,54.57,54.6,11286.0,43.2467,43.2546,43.2308,43.2546,11286.0
2018-04-23 12:10:00,54.6,54.6,54.57,54.58,34800.0,43.2546,43.2546,43.2308,43.2388,34800.0
2018-04-23 12:15:00,54.59,54.59,54.52,54.55,191476.0,43.2467,43.2467,43.1912,43.215,191476.0
2018-04-23 12:20:00,54.55,54.56,54.44,54.49,57396.0,43.215,43.2229,43.1279,43.1675,57396.0
2018-04-23 12:25:00,54.49,54.5,54.46,54.48,25370.0,43.1675,43.1754,43.1437,43.1595,25370.0
2018-04-23 12:30:00,54.47,54.49,54.46,54.49,32126.0,43.1516,43.1675,43.1437,43.1675,32126.0
2018-04-23 12:35:00,54.49,54.51,54.47,54.48,22404.0,43.1675,43.1833,43.1516,43.1595,22404.0
2018-04-23 12:40:00,54.48,54.49,54.47,54.47,7000.0,43.1595,43.1675,43.1516,43.1516,7000.0
2018-04-23 12:45:00,54.47,54.49,54.46,54.46,9882.0,43.1516,43.1675,43.1437,43.1437,9882.0
2018-04-23 12:50:00,54.47,54.49,54.45,54.47,8600.0,43.1516,43.1675,43.1358,43.1516,8600.0
2018-04-23 12:55:00,54.46,54.52,54.46,54.52,14946.0,43.1437,43.1912,43.1437,43.1912,14946.0
2018-04-23 13:00:00,54.51,54.52,54.48,54.51,19400.0,43.1833,43.1912,43.1595,43.1833,19400.0
2018-04-23 13:05:00,54.52,54.55,54.51,54.55,9450.0,43.1912,43.215,43.1833,43.215,9450.0
2018-04-23 13:10:00,54.54,54.56,54.52,54.55,11234.0,43.2071,43.2229,43.1912,43.215,11234.0
2018-04-23 13:15:00,54.54,54.55,54.51,54.54,11856.0,43.2071,43.215,43.1833,43.2071,11856.0
2018-04-23 13:20:00,54.54,54.54,54.49,54.49,14098.0,43.2071,43.2071,43.1675,43.1675,14098.0
2018-04-23 13:25:00,54.49,54.54,54.49,54.52,9200.0,43.1675,43.2071,43.1675,43.1912,9200.0
2018-04-23 13:30:00,54.51,54.51,54.47,54.47,7268.0,43.1833,43.1833,43.1516,43.1516,7268.0
2018-04-23 13:35:00,54.46,54.52,54.46,54.52,14600.0,43.1437,43.1912,43.1437,43.1912,14600.0
2018-04-23 13:40:00,54.52,54.55,54.51,54.55,10232.0,43.1912,43.215,43.1833,43.215,10232.0
2018-04-23 13:45:00,54.55,54.57,54.52,54.52,16600.0,43.215,43.2308,43.1912,43.1912,16600.0
2018-04-23 13:50:00,54.52,54.56,54.51,54.56,17186.0,43.1912,43.2229,43.1833,43.2229,17186.0
2018-04-23 13:55:00,54.56,54.57,54.55,54.56,24104.0,43.2229,43.2308,43.215,43.2229,24104.0
2018-04-23 14:00:00,54.56,54.59,54.53,54.54,23904.0,43.2229,43.2467,43.1992,43.2071,23904.0
2018-04-23 14:05:00,54.54,54.54,54.45,54.48,16600.0,43.2071,43.2071,43.1358,43.1595,16600.0
2018-04-23 14:10:00,54.49,54.49,54.46,54.46,23968.0,43.1675,43.1675,43.1437,43.1437,23968.0
2018-04-23 14:15:00,54.46,54.47,54.44,54.45,17440.0,43.1437,43.1516,43.1279,43.1358,17440.0
2018-04-23 14:20:00,54.45,54.45,54.4,54.41,26534.0,43.1358,43.1358,43.0962,43.1041,26534.0
2018-04-23 14:25:00,54.41,54.46,54.4,54.46,26660.0,43.1041,43.1437,43.0962,43.1437,26660.0
2018-04-23 14:30:00,54.46,54.49,54.43,54.43,12284.0,43.1437,43.1675,43.1199,43.1199,12284.0
2018-04-23 14:35:00,54.43,54.47,54.42,54.46,25650.0,43.1199,43.1516,43.112,43.1437,25650.0
2018-04-23 14:40:00,54.46,54.48,54.45,54.48,18924.0,43.1437,43.1595,43.1358,43.1595,18924.0
2018-04-23 14:45:00,54.49,54.5,54.45,54.46,18466.0,43.1675,43.1754,43.1358,43.1437,18466.0
2018-04-23 14:50:00,54.44,54.46,54.4,54.4,37980.0,43.1279,43.1437,43.0962,43.0962,37980.0
2018-04-23 14:55:00,54.4,54.44,54.4,54.43,17242.0,43.0962,43.1279,43.0962,43.1199,17242.0
2018-04-23 15:00:00,54.44,54.51,54.44,54.51,66710.0,43.1279,43.1833,43.1279,43.1833,66710.0
2018-04-23 15:05:00,54.51,54.55,54.5,54.5,30426.0,43.1833,43.215,43.1754,43.1754,30426.0
2018-04-23 15:10:00,54.5,54.51,54.47,54.49,21048.0,43.1754,43.1833,43.1516,43.1675,21048.0
2018-04-23 15:15:00,54.49,54.5,54.47,54.48,23526.0,43.1675,43.1754,43.1516,43.1595,23526.0
2018-04-23 15:20:00,54.48,54.52,54.47,54.51,34836.0,43.1595,43.1912,43.1516,43.1833,34836.0
2018-04-23 15:25:00,54.5,54.52,54.49,54.5,28010.0,43.1754,43.1912,43.1675,43.1754,28010.0
2018-04-23 15:30:00,54.5,54.54,54.5,54.52,38464.0,43.1754,43.2071,43.1754,43.1912,38464.0
2018-04-23 15:35:00,54.52,54.54,54.51,54.53,46770.0,43.1912,43.2071,43.1833,43.1992,46770.0
2018-04-23 15:40:00,54.52,54.58,54.52,54.57,57146.0,43.1912,43.2388,43.1912,43.2308,57146.0
2018-04-23 15:45:00,54.57,54.57,54.52,54.53,121804.0,43.2308,43.2308,43.1912,43.1992,121804.0
2018-04-23 15:50:00,54.53,54.59,54.52,54.59,80612.0,43.1992,43.2467,43.1912,43.2467,80612.0
2018-04-23 15:55:00,54.59,54.66,54.58,54.65,166846.0,43.2467,43.3021,43.2388,43.2942,166846.0
2018-04-24 09:30:00,54.81,54.85,54.71,54.85,50008.0,43.421,43.4527,43.3418,43.4527,50008.0
2018-04-24 09:35:00,54.83,54.86,54.76,54.86,16288.0,43.4368,43.4606,43.3814,43.4606,16288.0
2018-04-24 09:40:00,54.85,54.87,54.66,54.66,23730.0,43.4527,43.4685,43.3021,43.3021,23730.0
2018-04-24 09:45:00,54.66,54.71,54.63,54.68,24260.0,43.3021,43.3418,43.2784,43.318,24260.0
2018-04-24 09:50:00,54.68,54.7,54.48,54.49,281312.0,43.318,43.3338,43.1595,43.1675,281312.0
2018-04-24 09:55:00,54.47,54.51,54.42,54.51,35816.0,43.1516,43.1833,43.112,43.1833,35816.0
2018-04-24 10:00:00,54.51,54.58,54.46,54.58,20920.0,43.1833,43.2388,43.1437,43.2388,20920.0
2018-04-24 10:05:00,54.57,54.59,54.51,54.56,22346.0,43.2308,43.2467,43.1833,43.2229,22346.0
2018-04-24 10:10:00,54.57,54.57,54.45,54.48,15350.0,43.2308,43.2308,43.1358,43.1595,15350.0
2018-04-24 10:15:00,54.48,54.55,54.44,54.49,38918.0,43.1595,43.215,43.1279,43.1675,38918.0
2018-04-24 10:20:00,54.51,54.6,54.49,54.57,14800.0,43.1833,43.2546,43.1675,43.2308,14800.0
2018-04-24 10:25:00,54.58,54.59,54.55,54.56,15104.0,43.2388,43.2467,43.215,43.2229,15104.0
2018-04-24 10:30:00,54.55,54.74,54.55,54.74,42298.0,43.215,43.3655,43.215,43.3655,42298.0
2018-04-24 10:35:00,54.73,54.73,54.63,54.64,27062.0,43.3576,43.3576,43.2784,43.2863,27062.0
2018-04-24 10:40:00,54.65,54.74,54.65,54.74,40700.0,43.2942,43.3655,43.2942,43.3655,40700.0
2018-04-24 10:45:00,54.74,54.8,54.72,54.74,25220.0,43.3655,43.4131,43.3497,43.3655,25220.0
2018-04-24 10:50:00,54.73,54.78,54.72,54.73,22576.0,43.3576,43.3972,43.3497,43.3576,22576.0
2018-04-24 10:55:00,54.72,54.79,54.69,54.77,86800.0,43.3497,43.4051,43.3259,43.3893,86800.0
2018-04-24 11:00:00,54.77,54.83,54.74,54.81,27000.0,43.3893,43.4368,43.3655,43.421,27000.0
2018-04-24 11:05:00,54.83,54.85,54.78,54.83,24542.0,43.4368,43.4527,43.3972,43.4368,24542.0
2018-04-24 11:10:00,54.83,54.91,54.82,54.9,41940.0,43.4368,43.5002,43.4289,43.4923,41940.0
2018-04-24 11:15:00,54.91,55.06,54.91,55.06,39750.0,43.5002,43.619,43.5002,43.619,39750.0
2018-04-24 11:20:00,55.08,55.15,55.0,55.02,42436.0,43.6349,43.6903,43.5715,43.5873,42436.0
2018-04-24 11:25:00,55.02,55.03,54.98,55.01,22200.0,43.5873,43.5953,43.5556,43.5794,22200.0
2018-04-24 11:30:00,55.03,55.03,54.91,54.95,33878.0,43.5953,43.5953,43.5002,43.5319,33878.0
2018-04-24 11:35:00,54.97,54.98,54.93,54.95,11876.0,43.5477,43.5556,43.516,43.5319,11876.0
2018-04-24 11:40:00,54.94,54.94,54.88,54.89,22150.0,43.524,43.524,43.4764,43.4843,22150.0
2018-04-24 11:45:00,54.89,54.89,54.76,54.77,30570.0,43.4843,43.4843,43.3814,43.3893,30570.0
2018-04-24 11:50:00,54.77,54.79,54.73,54.77,20002.0,43.3893,43.4051,43.3576,43.3893,20002.0
2018-04-24 11:55:00,54.74,54.74,54.63,54.67,91266.0,43.3655,43.3655,43.2784,43.3101,91266.0
2018-04-24 12:00:00,54.69,54.79,54.69,54.79,26614.0,43.3259,43.4051,43.3259,43.4051,26614.0
2018-04-24 12:05:00,54.79,54.82,54.78,54.82,16000.0,43.4051,43.4289,43.3972,43.4289,16000.0
2018-04-24 12:10:00,54.83,54.92,54.81,54.87,26238.0,43.4368,43.5081,43.421,43.4685,26238.0
2018-04-24 12:15:00,54.87,54.9,54.84,54.85,16526.0,43.4685,43.4923,43.4447,43.4527,16526.0
2018-04-24 12:20:00,54.85,54.95,54.85,54.95,18786.0,43.4527,43.5319,43.4527,43.5319,18786.0
2018-04-24 12:25:00,54.96,55.02,54.95,54.99,17156.0,43.5398,43.5873,43.5319,43.5636,17156.0
2018-04-24 12:30:00,54.99,55.02,54.95,54.99,29430.0,43.5636,43.5873,43.5319,43.5636,29430.0
2018-04-24 12:35:00,54.99,54.99,54.91,54.91,29614.0,43.5636,43.5636,43.5002,43.5002,29614.0
2018-04-24 12:40:00,54.9,54.96,54.9,54.95,19420.0,43.4923,43.5398,43.4923,43.5319,19420.0
2018-04-24 12:45:00,54.97,55.03,54.97,55.02,7928.0,43.5477,43.5953,43.5477,43.5873,7928.0
2018-04-24 12:50:00,55.02,55.03,55.0,55.01,17878.0,43.5873,43.5953,43.5715,43.5794,17878.0
2018-04-24 12:55:00,55.01,55.04,54.99,55.02,32008.0,43.5794,43.6032,43.5636,43.5873,32008.0
2018-04-24 13:00:00,55.02,55.03,54.99,55.02,17244.0,43.5873,43.5953,43.5636,43.5873,17244.0
2018-04-24 13:05:00,55.02,55.04,54.98,54.98,19460.0,43.5873,43.6032,43.5556,43.5556,19460.0
2018-04-24 13:10:00,54.96,54.96,54.88,54.88,10464.0,43.5398,43.5398,43.4764,43.4764,10464.0
2018-04-24 13:15:00,54.88,54.95,54.88,54.95,19028.0,43.4764,43.5319,43.4764,43.5319,19028.0
2018-04-24 13:20:00,54.95,54.97,54.9,54.92,14214.0,43.5319,43.5477,43.4923,43.5081,14214.0
2018-04-24 13:25:00,54.9,54.93,54.88,54.93,20788.0,43.4923,43.516,43.4764,43.516,20788.0
2018-04-24 13:30:00,54.93,54.94,54.84,54.84,19872.0,43.516,43.524,43.4447,43.4447,19872.0
2018-04-24 13:35:00,54.83,54.85,54.79,54.81,25316.0,43.4368,43.4527,43.4051,43.421,25316.0
2018-04-24 13:40:00,54.81,54.84,54.8,54.83,25042.0,43.421,43.4447,43.4131,43.4368,25042.0
2018-04-24 13:45:00,54.83,54.84,54.79,54.84,24020.0,43.4368,43.4447,43.4051,43.4447,24020.0
2018-04-24 13:50:00,54.84,54.86,54.74,54.76,32244.0,43.4447,43.4606,43.3655,43.3814,32244.0
2018-04-24 13:55:00,54.75,54.77,54.72,54.77,25264.0,43.3734,43.3893,43.3497,43.3893,25264.0
2018-04-24 14:00:00,54.78,54.79,54.71,54.71,38592.0,43.3972,43.4051,43.3418,43.3418,38592.0
2018-04-24 14:05:00,54.69,54.74,54.68,54.69,27846.0,43.3259,43.3655,43.318,43.3259,27846.0
2018-04-24 14:10:00,54.7,54.71,54.62,54.65,29034.0,43.3338,43.3418,43.2705,43.2942,29034.0
2018-04-24 14:15:00,54.65,54.71,54.63,54.68,41474.0,43.2942,43.3418,43.2784,43.318,41474.0
2018-04-24 14:20:00,54.68,54.69,54.63,54.67,59574.0,43.318,43.3259,43.2784,43.3101,59574.0
2018-04-24 14:25:00,54.67,55.06,54.66,54.9,164904.0,43.3101,43.619,43.3021,43.4923,164904.0
2018-04-24 14:30:00,54.88,54.94,54.67,54.76,63176.0,43.4764,43.524,43.3101,43.3814,63176.0
2018-04-24 14:35:00,54.73,54.75,54.49,54.52,54372.0,43.3576,43.3734,43.1675,43.1912,54372.0
2018-04-24 14:40:00,54.53,54.68,54.53,54.58,33806.0,43.1992,43.318,43.1992,43.2388,33806.0
2018-04-24 14:45:00,54.57,54.63,54.54,54.6,37402.0,43.2308,43.2784,43.2071,43.2546,37402.0
2018-04-24 14:50:00,54.6,54.73,54.6,54.73,56600.0,43.2546,43.3576,43.2546,43.3576,56600.0
2018-04-24 14:55:00,54.73,54.87,54.71,54.82,81896.0,43.3576,43.4685,43.3418,43.4289,81896.0
2018-04-24 15:00:00,54.82,54.83,54.68,54.71,43138.0,43.4289,43.4368,43.318,43.3418,43138.0
2018-04-24 15:05:00,54.69,54.91,54.68,54.87,152638.0,43.3259,43.5002,43.318,43.4685,152638.0
2018-04-24 15:10:00,54.88,54.88,54.78,54.82,27884.0,43.4764,43.4764,43.3972,43.4289,27884.0
2018-04-24 15:15:00,54.81,54.84,54.74,54.75,39060.0,43.421,43.4447,43.3655,43.3734,39060.0
2018-04-24 15:20:00,54.76,54.91,54.74,54.87,44320.0,43.3814,43.5002,43.3655,43.4685,44320.0
2018-04-24 15:25:00,54.87,54.91,54.85,54.87,55490.0,43.4685,43.5002,43.4527,43.4685,55490.0
2018-04-24 15:30:00,54.87,54.88,54.77,54.77,60468.0,43.4685,43.4764,43.3893,43.3893,60468.0
2018-04-24 15:35:00,54.77,54.87,54.77,54.85,52414.0,43.3893,43.4685,43.3893,43.4527,52414.0
2018-04-24 15:40:00,54.85,54.85,54.74,54.79,39672.0,43.4527,43.4527,43.3655,43.4051,39672.0
2018-04-24 15:45:00,54.79,54.98,54.79,54.95,82868.0,43.4051,43.5556,43.4051,43.5319,82868.0
2018-04-24 15:50:00,54.96,55.0,54.96,55.0,154700.0,43.5398,43.5715,43.5398,43.5715,154700.0
2018-04-24 15:55:00,55.01,55.02,54.92,54.94,335770.0,43.5794,43.5873,43.5081,43.524,335770.0
2018-04-25 09:30:00,54.87,55.04,54.57,54.71,36914.0,43.4685,43.6032,43.2308,43.3418,36914.0
2018-04-25 09:35:00,54.7,54.93,54.69,54.93,7000.0,43.3338,43.516,43.3259,43.516,7000.0
2018-04-25 09:40:00,54.93,54.95,54.84,54.9,21414.0,43.516,43.5319,43.4447,43.4923,21414.0
2018-04-25 09:45:00,54.93,54.93,54.82,54.87,39370.0,43.516,43.516,43.4289,43.4685,39370.0
2018-04-25 09:50:00,54.86,55.0,54.86,55.0,28290.0,43.4606,43.5715,43.4606,43.5715,28290.0
2018-04-25 09:55:00,55.01,55.2,55.01,55.12,41788.0,43.5794,43.7299,43.5794,43.6666,41788.0
2018-04-25 10:00:00,55.12,55.41,55.11,55.24,52696.0,43.6666,43.8963,43.6586,43.7616,52696.0
2018-04-25 10:05:00,55.23,55.24,55.2,55.24,9812.0,43.7537,43.7616,43.7299,43.7616,9812.0
2018-04-25 10:10:00,55.24,55.29,55.23,55.24,9032.0,43.7616,43.8012,43.7537,43.7616,9032.0
2018-04-25 10:15:00,55.24,55.24,55.09,55.12,9424.0,43.7616,43.7616,43.6428,43.6666,9424.0
2018-04-25 10:20:00,55.06,55.17,55.06,55.17,6400.0,43.619,43.7062,43.619,43.7062,6400.0
2018-04-25 10:25:00,55.14,55.14,55.04,55.05,11982.0,43.6824,43.6824,43.6032,43.6111,11982.0
2018-04-25 10:30:00,55.04,55.1,55.04,55.06,12456.0,43.6032,43.6507,43.6032,43.619,12456.0
2018-04-25 10:35:00,55.05,55.09,55.01,55.04,32376.0,43.6111,43.6428,43.5794,43.6032,32376.0
2018-04-25 10:40:00,55.04,55.13,55.04,55.12,13084.0,43.6032,43.6745,43.6032,43.6666,13084.0
2018-04-25 10:45:00,55.09,55.1,55.02,55.02,8750.0,43.6428,43.6507,43.5873,43.5873,8750.0
2018-04-25 10:50:00,55.02,55.05,55.01,55.04,17932.0,43.5873,43.6111,43.5794,43.6032,17932.0
2018-04-25 10:55:00,55.02,55.02,54.97,54.98,18690.0,43.5873,43.5873,43.5477,43.5556,18690.0
2018-04-25 11:00:00,54.97,54.98,54.88,54.9,24920.0,43.5477,43.5556,43.4764,43.4923,24920.0
2018-04-25 11:05:00,54.91,54.93,54.87,54.88,49664.0,43.5002,43.516,43.4685,43.4764,49664.0
2018-04-25 11:10:00,54.88,54.92,54.87,54.89,31600.0,43.4764,43.5081,43.4685,43.4843,31600.0
2018-04-25 11:15:00,54.89,54.91,54.87,54.91,40546.0,43.4843,43.5002,43.4685,43.5002,40546.0
2018-04-25 11:20:00,54.91,54.92,54.74,54.8,163934.0,43.5002,43.5081,43.3655,43.4131,163934.0
2018-04-25 11:25:00,54.81,54.81,54.73,54.73,28782.0,43.421,43.421,43.3576,43.3576,28782.0
2018-04-25 11:30:00,54.74,54.75,54.69,54.69,59716.0,43.3655,43.3734,43.3259,43.3259,59716.0
2018-04-25 11:35:00,54.69,54.81,54.69,54.77,26888.0,43.3259,43.421,43.3259,43.3893,26888.0
2018-04-25 11:40:00,54.79,54.9,54.79,54.9,13424.0,43.4051,43.4923,43.4051,43.4923,13424.0
2018-04-25 11:45:00,54.88,54.91,54.86,54.9,7400.0,43.4764,43.5002,43.4606,43.4923,7400.0
2018-04-25 11:50:00,54.88,54.92,54.87,54.87,12618.0,43.4764,43.5081,43.4685,43.4685,12618.0
2018-04-25 11:55:00,54.86,54.95,54.86,54.93,13150.0,43.4606,43.5319,43.4606,43.516,13150.0
2018-04-25 12:00:00,54.91,54.97,54.9,54.96,10282.0,43.5002,43.5477,43.4923,43.5398,10282.0
2018-04-25 12:05:00,54.98,55.05,54.98,55.02,15508.0,43.5556,43.6111,43.5556,43.5873,15508.0
2018-04-25 12:10:00,55.02,55.04,54.92,54.96,22200.0,43.5873,43.6032,43.5081,43.5398,22200.0
2018-04-25 12:15:00,54.95,54.97,54.89,54.89,11822.0,43.5319,43.5477,43.4843,43.4843,11822.0
2018-04-25 12:20:00,54.88,54.92,54.88,54.9,14800.0,43.4764,43.5081,43.4764,43.4923,14800.0
2018-04-25 12:25:00,54.88,54.91,54.88,54.9,10060.0,43.4764,43.5002,43.4764,43.4923,10060.0
2018-04-25 12:30:00,54.89,54.91,54.85,54.87,15044.0,43.4843,43.5002,43.4527,43.4685,15044.0
2018-04-25 12:35:00,54.87,54.87,54.85,54.86,3710.0,43.4685,43.4685,43.4527,43.4606,3710.0
2018-04-25 12:40:00,54.86,54.88,54.85,54.88,11570.0,43.4606,43.4764,43.4527,43.4764,11570.0
2018-04-25 12:45:00,54.88,54.88,54.82,54.85,17810.0,43.4764,43.4764,43.4289,43.4527,17810.0
2018-04-25 12:50:00,54.83,54.85,54.76,54.77,24002.0,43.4368,43.4527,43.3814,43.3893,24002.0
2018-04-25 12:55:00,54.78,54.82,54.77,54.77,7512.0,43.3972,43.4289,43.3893,43.3893,7512.0
2018-04-25 13:00:00,54.77,54.8,54.77,54.77,13640.0,43.3893,43.4131,43.3893,43.3893,13640.0
2018-04-25 13:05:00,54.77,54.79,54.74,54.79,17864.0,43.3893,43.4051,43.3655,43.4051,17864.0
2018-04-25 13:10:00,54.78,54.84,54.77,54.84,10200.0,43.3972,43.4447,43.3893,43.4447,10200.0
2018-04-25 13:15:00,54.82,54.85,54.82,54.84,7000.0,43.4289,43.4527,43.4289,43.4447,7000.0
2018-04-25 13:20:00,54.83,54.84,54.78,54.79,11888.0,43.4368,43.4447,43.3972,43.4051,11888.0
2018-04-25 13:25:00,54.79,54.81,54.79,54.79,10744.0,43.4051,43.421,43.4051,43.4051,10744.0
2018-04-25 13:30:00,54.79,54.87,54.79,54.86,8520.0,43.4051,43.4685,43.4051,43.4606,8520.0
2018-04-25 13:35:00,54.85,54.88,54.84,54.87,7284.0,43.4527,43.4764,43.4447,43.4685,7284.0
2018-04-25 13:40:00,54.88,54.88,54.83,54.83,12164.0,43.4764,43.4764,43.4368,43.4368,12164.0
2018-04-25 13:45:00,54.81,54.81,54.76,54.76,7770.0,43.421,43.421,43.3814,43.3814,7770.0
2018-04-25 13:50:00,54.75,54.79,54.75,54.77,7044.0,43.3734,43.4051,43.3734,43.3893,7044.0
2018-04-25 13:55:00,54.79,54.82,54.77,54.81,10692.0,43.4051,43.4289,43.3893,43.421,10692.0
2018-04-25 14:00:00,54.8,54.81,54.74,54.77,43020.0,43.4131,43.421,43.3655,43.3893,43020.0
2018-04-25 14:05:00,54.79,54.79,54.76,54.77,20328.0,43.4051,43.4051,43.3814,43.3893,20328.0
2018-04-25 14:10:00,54.77,54.77,54.7,54.71,47474.0,43.3893,43.3893,43.3338,43.3418,47474.0
2018-04-25 14:15:00,54.71,54.74,54.71,54.74,11240.0,43.3418,43.3655,43.3418,43.3655,11240.0
2018-04-25 14:20:00,54.74,54.75,54.7,54.71,13176.0,43.3655,43.3734,43.3338,43.3418,13176.0
2018-04-25 14:25:00,54.72,54.76,54.71,54.74,12400.0,43.3497,43.3814,43.3418,43.3655,12400.0
2018-04-25 14:30:00,54.74,54.77,54.72,54.74,32734.0,43.3655,43.3893,43.3497,43.3655,32734.0
2018-04-25 14:35:00,54.74,54.76,54.72,54.75,17000.0,43.3655,43.3814,43.3497,43.3734,17000.0
2018-04-25 14:40:00,54.75,54.79,54.7,54.7,28288.0,43.3734,43.4051,43.3338,43.3338,28288.0
2018-04-25 14:45:00,54.71,54.71,54.67,54.67,32526.0,43.3418,43.3418,43.3101,43.3101,32526.0
2018-04-25 14:50:00,54.67,54.67,54.62,54.62,25328.0,43.3101,43.3101,43.2705,43.2705,25328.0
2018-04-25 14:55:00,54.62,54.66,54.61,54.62,59336.0,43.2705,43.3021,43.2625,43.2705,59336.0
2018-04-25 15:00:00,54.62,54.66,54.6,54.64,33958.0,43.2705,43.3021,43.2546,43.2863,33958.0
2018-04-25 15:05:00,54.65,54.65,54.59,54.62,22280.0,43.2942,43.2942,43.2467,43.2705,22280.0
2018-04-25 15:10:00,54.62,54.63,54.59,54.61,14048.0,43.2705,43.2784,43.2467,43.2625,14048.0
2018-04-25 15:15:00,54.62,54.66,54.61,54.65,9826.0,43.2705,43.3021,43.2625,43.2942,9826.0
2018-04-25 15:20:00,54.66,54.69,54.65,54.69,15118.0,43.3021,43.3259,43.2942,43.3259,15118.0
2018-04-25 15:25:00,54.69,54.73,54.69,54.73,17892.0,43.3259,43.3576,43.3259,43.3576,17892.0
2018-04-25 15:30:00,54.73,54.73,54.66,54.69,33910.0,43.3576,43.3576,43.3021,43.3259,33910.0
2018-04-25 15:35:00,54.69,54.71,54.65,54.66,24270.0,43.3259,43.3418,43.2942,43.3021,24270.0
2018-04-25 15:40:00,54.66,54.68,54.62,54.64,43608.0,43.3021,43.318,43.2705,43.2863,43608.0
2018-04-25 15:45:00,54.63,54.63,54.53,54.55,78660.0,43.2784,43.2784,43.1992,43.215,78660.0
2018-04-25 15:50:00,54.54,54.56,54.53,54.55,92098.0,43.2071,43.2229,43.1992,43.215,92098.0
2018-04-25 15:55:00,54.55,54.66,54.49,54.65,284342.0,43.215,43.3021,43.1675,43.2942,284342.0
2018-04-26 09:30:00,54.59,54.88,54.37,54.49,29746.0,43.2467,43.4764,43.0724,43.1675,29746.0
2018-04-26 09:35:00,54.49,54.81,54.44,54.72,12470.0,43.1675,43.421,43.1279,43.3497,12470.0
2018-04-26 09:40:00,54.73,54.83,54.73,54.76,22852.0,43.3576,43.4368,43.3576,43.3814,22852.0
2018-04-26 09:45:00,54.77,54.85,54.7,54.82,20584.0,43.3893,43.4527,43.3338,43.4289,20584.0
2018-04-26 09:50:00,54.83,54.87,54.78,54.84,6238.0,43.4368,43.4685,43.3972,43.4447,6238.0
2018-04-26 09:55:00,54.82,54.82,54.74,54.78,14416.0,43.4289,43.4289,43.3655,43.3972,14416.0
2018-04-26 10:00:00,54.77,54.82,54.76,54.78,19162.0,43.3893,43.4289,43.3814,43.3972,19162.0
2018-04-26 10:05:00,54.8,54.9,54.77,54.77,17548.0,43.4131,43.4923,43.3893,43.3893,17548.0
2018-04-26 10:10:00,54.77,54.82,54.74,54.8,26820.0,43.3893,43.4289,43.3655,43.4131,26820.0
2018-04-26 10:15:00,54.77,54.81,54.77,54.81,16400.0,43.3893,43.421,43.3893,43.421,16400.0
2018-04-26 10:20:00,54.82,54.83,54.77,54.83,12000.0,43.4289,43.4368,43.3893,43.4368,12000.0
2018-04-26 10:25:00,54.83,54.86,54.76,54.79,21782.0,43.4368,43.4606,43.3814,43.4051,21782.0
2018-04-26 10:30:00,54.79,54.85,54.79,54.81,12848.0,43.4051,43.4527,43.4051,43.421,12848.0
2018-04-26 10:35:00,54.82,54.88,54.81,54.87,56872.0,43.4289,43.4764,43.421,43.4685,56872.0
2018-04-26 10:40:00,54.88,54.94,54.88,54.92,17638.0,43.4764,43.524,43.4764,43.5081,17638.0
2018-04-26 10:45:00,54.93,54.93,54.85,54.89,21982.0,43.516,43.516,43.4527,43.4843,21982.0
2018-04-26 10:50:00,54.89,54.9,54.86,54.9,13040.0,43.4843,43.4923,43.4606,43.4923,13040.0
2018-04-26 10:55:00,54.92,54.94,54.88,54.91,38600.0,43.5081,43.524,43.4764,43.5002,38600.0
2018-04-26 11:00:00,54.88,54.94,54.88,54.94,22454.0,43.4764,43.524,43.4764,43.524,22454.0
2018-04-26 11:05:00,54.94,54.94,54.85,54.88,30940.0,43.524,43.524,43.4527,43.4764,30940.0
2018-04-26 11:10:00,54.88,54.88,54.84,54.88,17200.0,43.4764,43.4764,43.4447,43.4764,17200.0
2018-04-26 11:15:00,54.87,54.87,54.79,54.83,45918.0,43.4685,43.4685,43.4051,43.4368,45918.0
2018-04-26 11:20:00,54.82,54.85,54.8,54.84,10028.0,43.4289,43.4527,43.4131,43.4447,10028.0
2018-04-26 11:25:00,54.83,54.92,54.83,54.89,5580.0,43.4368,43.5081,43.4368,43.4843,5580.0
2018-04-26 11:30:00,54.88,54.9,54.84,54.86,13908.0,43.4764,43.4923,43.4447,43.4606,13908.0
2018-04-26 11:35:00,54.87,54.88,54.82,54.86,11478.0,43.4685,43.4764,43.4289,43.4606,11478.0
2018-04-26 11:40:00,54.87,54.97,54.85,54.93,35538.0,43.4685,43.5477,43.4527,43.516,35538.0
2018-04-26 11:45:00,54.93,54.94,54.9,54.94,14538.0,43.516,43.524,43.4923,43.524,14538.0
2018-04-26 11:50:00,54.94,54.97,54.94,54.96,10958.0,43.524,43.5477,43.524,43.5398,10958.0
2018-04-26 11:55:00,54.96,55.02,54.95,55.0,50444.0,43.5398,43.5873,43.5319,43.5715,50444.0
2018-04-26 12:00:00,55.02,55.04,54.99,55.04,13760.0,43.5873,43.6032,43.5636,43.6032,13760.0
2018-04-26 12:05:00,55.04,55.07,55.02,55.02,8800.0,43.6032,43.6269,43.5873,43.5873,8800.0
2018-04-26 12:10:00,55.03,55.05,54.94,55.0,28034.0,43.5953,43.6111,43.524,43.5715,28034.0
2018-04-26 12:15:00,55.0,55.07,54.99,55.05,129522.0,43.5715,43.6269,43.5636,43.6111,129522.0
2018-04-26 12:20:00,55.06,55.08,55.04,55.05,70614.0,43.619,43.6349,43.6032,43.6111,70614.0
2018-04-26 12:25:00,55.06,55.07,55.04,55.05,32588.0,43.619,43.6269,43.6032,43.6111,32588.0
2018-04-26 12:30:00,55.06,55.06,54.98,55.0,84002.0,43.619,43.619,43.5556,43.5715,84002.0
2018-04-26 12:35:00,55.0,55.02,55.0,55.01,12730.0,43.5715,43.5873,43.5715,43.5794,12730.0
2018-04-26 12:40:00,55.01,55.03,54.99,55.02,20942.0,43.5794,43.5953,43.5636,43.5873,20942.0
2018-04-26 12:45:00,55.02,55.04,54.99,55.02,16224.0,43.5873,43.6032,43.5636,43.5873,16224.0
2018-04-26 12:50:00,55.02,55.04,54.99,55.0,28316.0,43.5873,43.6032,43.5636,43.5715,28316.0
2018-04-26 12:55:00,55.01,55.04,54.99,55.0,9380.0,43.5794,43.6032,43.5636,43.5715,9380.0
2018-04-26 13:00:00,55.02,55.06,54.99,55.05,11420.0,43.5873,43.619,43.5636,43.6111,11420.0
2018-04-26 13:05:00,55.05,55.05,55.02,55.02,24104.0,43.6111,43.6111,43.5873,43.5873,24104.0
2018-04-26 13:10:00,55.03,55.07,55.01,55.07,66226.0,43.5953,43.6269,43.5794,43.6269,66226.0
2018-04-26 13:15:00,55.09,55.16,55.08,55.14,5740.0,43.6428,43.6982,43.6349,43.6824,5740.0
2018-04-26 13:20:00,55.15,55.16,55.1,55.13,14664.0,43.6903,43.6982,43.6507,43.6745,14664.0
2018-04-26 13:25:00,55.13,55.16,55.12,55.15,8526.0,43.6745,43.6982,43.6666,43.6903,8526.0
2018-04-26 13:30:00,55.15,55.15,55.09,55.12,11550.0,43.6903,43.6903,43.6428,43.6666,11550.0
2018-04-26 13:35:00,55.12,55.13,55.1,55.13,4600.0,43.6666,43.6745,43.6507,43.6745,4600.0
2018-04-26 13:40:00,55.13,55.19,55.13,55.19,300280.0,43.6745,43.722,43.6745,43.722,300280.0
2018-04-26 13:45:00,55.2,55.22,55.18,55.18,9856.0,43.7299,43.7458,43.7141,43.7141,9856.0
2018-04-26 13:50:00,55.17,55.18,55.13,55.13,15600.0,43.7062,43.7141,43.6745,43.6745,15600.0
2018-04-26 13:55:00,55.13,55.13,55.04,55.09,29422.0,43.6745,43.6745,43.6032,43.6428,29422.0
2018-04-26 14:00:00,55.08,55.1,55.07,55.1,5994.0,43.6349,43.6507,43.6269,43.6507,5994.0
2018-04-26 14:05:00,55.1,55.13,55.09,55.13,10542.0,43.6507,43.6745,43.6428,43.6745,10542.0
2018-04-26 14:10:00,55.13,55.15,55.13,55.13,11616.0,43.6745,43.6903,43.6745,43.6745,11616.0
2018-04-26 14:15:00,55.14,55.14,55.11,55.13,11628.0,43.6824,43.6824,43.6586,43.6745,11628.0
2018-04-26 14:20:00,55.13,55.15,55.12,55.14,7950.0,43.6745,43.6903,43.6666,43.6824,7950.0
2018-04-26 14:25:00,55.15,55.2,55.14,55.2,6286.0,43.6903,43.7299,43.6824,43.7299,6286.0
2018-04-26 14:30:00,55.2,55.21,55.19,55.2,6978.0,43.7299,43.7379,43.722,43.7299,6978.0
2018-04-26 14:35:00,55.21,55.24,55.2,55.22,5170.0,43.7379,43.7616,43.7299,43.7458,5170.0
2018-04-26 14:40:00,55.22,55.24,55.2,55.23,6200.0,43.7458,43.7616,43.7299,43.7537,6200.0
2018-04-26 14:45:00,55.24,55.24,55.22,55.22,15694.0,43.7616,43.7616,43.7458,43.7458,15694.0
2018-04-26 14:50:00,55.21,55.22,55.18,55.21,31128.0,43.7379,43.7458,43.7141,43.7379,31128.0
2018-04-26 14:55:00,55.21,55.24,55.18,55.19,13804.0,43.7379,43.7616,43.7141,43.722,13804.0
2018-04-26 15:00:00,55.2,55.25,55.19,55.24,10502.0,43.7299,43.7695,43.722,43.7616,10502.0
2018-04-26 15:05:00,55.24,55.26,55.23,55.24,10400.0,43.7616,43.7775,43.7537,43.7616,10400.0
2018-04-26 15:10:00,55.24,55.26,55.21,55.21,16598.0,43.7616,43.7775,43.7379,43.7379,16598.0
2018-04-26 15:15:00,55.22,55.23,55.13,55.13,22976.0,43.7458,43.7537,43.6745,43.6745,22976.0
2018-04-26 15:20:00,55.13,55.15,55.05,55.07,86706.0,43.6745,43.6903,43.6111,43.6269,86706.0
2018-04-26 15:25:00,55.08,55.08,55.06,55.06,20334.0,43.6349,43.6349,43.619,43.619,20334.0
2018-04-26 15:30:00,55.07,55.12,55.05,55.12,36998.0,43.6269,43.6666,43.6111,43.6666,36998.0
2018-04-26 15:35:00,55.12,55.15,55.12,55.15,33150.0,43.6666,43.6903,43.6666,43.6903,33150.0
2018-04-26 15:40:00,55.14,55.2,55.11,55.2,40348.0,43.6824,43.7299,43.6586,43.7299,40348.0
2018-04-26 15:45:00,55.19,55.19,55.14,55.17,39046.0,43.722,43.722,43.6824,43.7062,39046.0
2018-04-26 15:50:00,55.17,55.2,55.16,55.2,47990.0,43.7062,43.7299,43.6982,43.7299,47990.0
2018-04-26 15:55:00,55.21,55.24,55.16,55.19,144164.0,43.7379,43.7616,43.6982,43.722,144164.0
2018-04-27 09:30:00,55.19,55.22,55.05,55.18,36310.0,43.722,43.7458,43.6111,43.7141,36310.0
2018-04-27 09:35:00,55.25,55.38,55.22,55.32,9196.0,43.7695,43.8725,43.7458,43.825,9196.0
2018-04-27 09:40:00,55.43,55.54,55.43,55.5,6590.0,43.9121,43.9993,43.9121,43.9676,6590.0
2018-04-27 09:45:00,55.55,55.55,55.42,55.44,8112.0,44.0072,44.0072,43.9042,43.9201,8112.0
2018-04-27 09:50:00,55.42,55.58,55.42,55.52,7204.0,43.9042,44.031,43.9042,43.9834,7204.0
2018-04-27 09:55:00,55.54,55.54,55.42,55.47,14228.0,43.9993,43.9993,43.9042,43.9438,14228.0
2018-04-27 10:00:00,55.44,55.51,55.44,55.49,17024.0,43.9201,43.9755,43.9201,43.9597,17024.0
2018-04-27 10:05:00,55.49,55.54,55.47,55.54,23196.0,43.9597,43.9993,43.9438,43.9993,23196.0
2018-04-27 10:10:00,55.54,55.58,55.51,55.55,28470.0,43.9993,44.031,43.9755,44.0072,28470.0
2018-04-27 10:15:00,55.56,55.63,55.55,55.61,17198.0,44.0151,44.0706,44.0072,44.0547,17198.0
2018-04-27 10:20:00,55.61,55.65,55.6,55.6,11200.0,44.0547,44.0864,44.0468,44.0468,11200.0
2018-04-27 10:25:00,55.6,55.72,55.55,55.72,12328.0,44.0468,44.1419,44.0072,44.1419,12328.0
2018-04-27 10:30:00,55.72,55.82,55.72,55.82,19412.0,44.1419,44.2211,44.1419,44.2211,19412.0
2018-04-27 10:35:00,55.83,55.88,55.8,55.82,21644.0,44.229,44.2686,44.2053,44.2211,21644.0
2018-04-27 10:40:00,55.81,55.81,55.71,55.72,8898.0,44.2132,44.2132,44.134,44.1419,8898.0
2018-04-27 10:45:00,55.73,55.8,55.73,55.79,10784.0,44.1498,44.2053,44.1498,44.1973,10784.0
2018-04-27 10:50:00,55.8,55.92,55.79,55.91,60254.0,44.2053,44.3003,44.1973,44.2924,60254.0
2018-04-27 10:55:00,55.91,55.97,55.87,55.91,24100.0,44.2924,44.3399,44.2607,44.2924,24100.0
2018-04-27 11:00:00,55.91,55.91,55.85,55.86,33470.0,44.2924,44.2924,44.2449,44.2528,33470.0
2018-04-27 11:05:00,55.87,55.95,55.85,55.95,48338.0,44.2607,44.3241,44.2449,44.3241,48338.0
2018-04-27 11:10:00,55.94,55.97,55.9,55.96,17062.0,44.3162,44.3399,44.2845,44.332,17062.0
2018-04-27 11:15:00,55.98,55.98,55.87,55.95,12038.0,44.3479,44.3479,44.2607,44.3241,12038.0
2018-04-27 11:20:00,55.94,55.97,55.9,55.95,5808.0,44.3162,44.3399,44.2845,44.3241,5808.0
2018-04-27 11:25:00,55.94,55.96,55.91,55.93,17810.0,44.3162,44.332,44.2924,44.3082,17810.0
2018-04-27 11:30:00,55.93,55.96,55.91,55.95,10416.0,44.3082,44.332,44.2924,44.3241,10416.0
2018-04-27 11:35:00,55.97,55.97,55.93,55.96,11352.0,44.3399,44.3399,44.3082,44.332,11352.0
2018-04-27 11:40:00,55.96,55.96,55.91,55.94,34854.0,44.332,44.332,44.2924,44.3162,34854.0
2018-04-27 11:45:00,55.95,55.98,55.93,55.95,183628.0,44.3241,44.3479,44.3082,44.3241,183628.0
2018-04-27 11:50:00,55.95,55.98,55.91,55.92,50602.0,44.3241,44.3479,44.2924,44.3003,50602.0
2018-04-27 11:55:00,55.91,55.98,55.87,55.92,40000.0,44.2924,44.3479,44.2607,44.3003,40000.0
2018-04-27 12:00:00,55.92,55.95,55.88,55.95,26400.0,44.3003,44.3241,44.2686,44.3241,26400.0
2018-04-27 12:05:00,55.96,55.98,55.94,55.96,40692.0,44.332,44.3479,44.3162,44.332,40692.0
2018-04-27 12:10:00,55.96,55.97,55.92,55.92,23498.0,44.332,44.3399,44.3003,44.3003,23498.0
2018-04-27 12:15:00,55.92,55.96,55.91,55.95,21002.0,44.3003,44.332,44.2924,44.3241,21002.0
2018-04-27 12:20:00,55.95,55.96,55.94,55.94,32884.0,44.3241,44.332,44.3162,44.3162,32884.0
2018-04-27 12:25:00,55.94,55.94,55.88,55.92,23602.0,44.3162,44.3162,44.2686,44.3003,23602.0
2018-04-27 12:30:00,55.91,55.94,55.88,55.89,40258.0,44.2924,44.3162,44.2686,44.2766,40258.0
2018-04-27 12:35:00,55.9,55.95,55.88,55.88,40758.0,44.2845,44.3241,44.2686,44.2686,40758.0
2018-04-27 12:40:00,55.89,55.89,55.85,55.85,28200.0,44.2766,44.2766,44.2449,44.2449,28200.0
2018-04-27 12:45:00,55.85,55.92,55.85,55.9,74542.0,44.2449,44.3003,44.2449,44.2845,74542.0
2018-04-27 12:50:00,55.92,55.98,55.92,55.96,28342.0,44.3003,44.3479,44.3003,44.332,28342.0
2018-04-27 12:55:00,55.97,56.01,55.97,55.98,16128.0,44.3399,44.3716,44.3399,44.3479,16128.0
2018-04-27 13:00:00,55.98,55.99,55.94,55.94,43500.0,44.3479,44.3558,44.3162,44.3162,43500.0
2018-04-27 13:05:00,55.95,55.98,55.95,55.96,22888.0,44.3241,44.3479,44.3241,44.332,22888.0
2018-04-27 13:10:00,55.95,55.97,55.92,55.95,8928.0,44.3241,44.3399,44.3003,44.3241,8928.0
2018-04-27 13:15:00,55.95,55.96,55.91,55.95,7936.0,44.3241,44.332,44.2924,44.3241,7936.0
2018-04-27 13:20:00,55.94,55.98,55.93,55.93,25048.0,44.3162,44.3479,44.3082,44.3082,25048.0
2018-04-27 13:25:00,55.93,55.94,55.89,55.9,4714.0,44.3082,44.3162,44.2766,44.2845,4714.0
2018-04-27 13:30:00,55.9,55.95,55.89,55.94,75510.0,44.2845,44.3241,44.2766,44.3162,75510.0
2018-04-27 13:35:00,55.94,55.96,55.92,55.92,70278.0,44.3162,44.332,44.3003,44.3003,70278.0
2018-04-27 13:40:00,55.9,55.93,55.86,55.93,7384.0,44.2845,44.3082,44.2528,44.3082,7384.0
2018-04-27 13:45:00,55.93,55.95,55.87,55.9,12702.0,44.3082,44.3241,44.2607,44.2845,12702.0
2018-04-27 13:50:00,55.88,55.9,55.85,55.87,9772.0,44.2686,44.2845,44.2449,44.2607,9772.0
2018-04-27 13:55:00,55.87,55.88,55.82,55.88,83950.0,44.2607,44.2686,44.2211,44.2686,83950.0
2018-04-27 14:00:00,55.88,55.89,55.85,55.85,9040.0,44.2686,44.2766,44.2449,44.2449,9040.0
2018-04-27 14:05:00,55.84,55.88,55.8,55.82,16610.0,44.2369,44.2686,44.2053,44.2211,16610.0
2018-04-27 14:10:00,55.82,55.82,55.76,55.76,8204.0,44.2211,44.2211,44.1736,44.1736,8204.0
2018-04-27 14:15:00,55.76,55.78,55.72,55.77,9918.0,44.1736,44.1894,44.1419,44.1815,9918.0
2018-04-27 14:20:00,55.77,55.77,55.74,55.75,14126.0,44.1815,44.1815,44.1577,44.1656,14126.0
2018-04-27 14:25:00,55.74,55.76,55.74,55.75,5642.0,44.1577,44.1736,44.1577,44.1656,5642.0
2018-04-27 14:30:00,55.74,55.77,55.73,55.73,8528.0,44.1577,44.1815,44.1498,44.1498,8528.0
2018-04-27 14:35:00,55.72,55.73,55.68,55.69,12978.0,44.1419,44.1498,44.1102,44.1181,12978.0
2018-04-27 14:40:00,55.68,55.68,55.64,55.67,16626.0,44.1102,44.1102,44.0785,44.1023,16626.0
2018-04-27 14:45:00,55.67,55.71,55.64,55.68,10962.0,44.1023,44.134,44.0785,44.1102,10962.0
2018-04-27 14:50:00,55.69,55.76,55.69,55.72,15578.0,44.1181,44.1736,44.1181,44.1419,15578.0
2018-04-27 14:55:00,55.72,55.73,55.69,55.72,14494.0,44.1419,44.1498,44.1181,44.1419,14494.0
2018-04-27 15:00:00,55.73,55.76,55.7,55.76,18300.0,44.1498,44.1736,44.126,44.1736,18300.0
2018-04-27 15:05:00,55.77,55.8,55.72,55.72,14080.0,44.1815,44.2053,44.1419,44.1419,14080.0
2018-04-27 15:10:00,55.73,55.77,55.72,55.76,13122.0,44.1498,44.1815,44.1419,44.1736,13122.0
2018-04-27 15:15:00,55.76,55.76,55.69,55.69,15950.0,44.1736,44.1736,44.1181,44.1181,15950.0
2018-04-27 15:20:00,55.68,55.72,55.67,55.71,22288.0,44.1102,44.1419,44.1023,44.134,22288.0
2018-04-27 15:25:00,55.71,55.74,55.7,55.74,15442.0,44.134,44.1577,44.126,44.1577,15442.0
2018-04-27 15:30:00,55.74,55.74,55.68,55.69,26500.0,44.1577,44.1577,44.1102,44.1181,26500.0
2018-04-27 15:35:00,55.69,55.7,55.67,55.69,28538.0,44.1181,44.126,44.1023,44.1181,28538.0
2018-04-27 15:40:00,55.68,55.74,55.67,55.68,44566.0,44.1102,44.1577,44.1023,44.1102,44566.0
2018-04-27 15:45:00,55.68,55.71,55.63,55.69,140026.0,44.1102,44.134,44.0706,44.1181,140026.0
2018-04-27 15:50:00,55.7,55.79,55.68,55.76,100910.0,44.126,44.1973,44.1102,44.1736,100910.0
2018-04-27 15:55:00,55.76,55.88,55.75,55.82,247858.0,44.1736,44.2686,44.1656,44.2211,247858.0
2018-04-30 09:30:00,55.93,56.19,55.86,56.13,29330.0,44.3082,44.5142,44.2528,44.4667,29330.0
2018-04-30 09:35:00,56.13,56.14,55.96,55.97,11158.0,44.4667,44.4746,44.332,44.3399,11158.0
2018-04-30 09:40:00,55.96,56.1,55.95,56.07,30938.0,44.332,44.4429,44.3241,44.4192,30938.0
2018-04-30 09:45:00,56.07,56.13,56.01,56.02,14800.0,44.4192,44.4667,44.3716,44.3795,14800.0
2018-04-30 09:50:00,55.99,56.02,55.9,55.96,33510.0,44.3558,44.3795,44.2845,44.332,33510.0
2018-04-30 09:55:00,55.98,56.04,55.92,56.02,21534.0,44.3479,44.3954,44.3003,44.3795,21534.0
2018-04-30 10:00:00,56.02,56.06,55.96,56.06,23814.0,44.3795,44.4112,44.332,44.4112,23814.0
2018-04-30 10:05:00,56.07,56.14,56.06,56.1,19018.0,44.4192,44.4746,44.4112,44.4429,19018.0
2018-04-30 10:10:00,56.1,56.13,56.07,56.12,76384.0,44.4429,44.4667,44.4192,44.4588,76384.0
2018-04-30 10:15:00,56.11,56.16,56.08,56.15,20350.0,44.4508,44.4905,44.4271,44.4825,20350.0
2018-04-30 10:20:00,56.15,56.16,56.13,56.15,11688.0,44.4825,44.4905,44.4667,44.4825,11688.0
2018-04-30 10:25:00,56.15,56.17,55.99,56.02,18850.0,44.4825,44.4984,44.3558,44.3795,18850.0
2018-04-30 10:30:00,56.02,56.13,56.02,56.09,18392.0,44.3795,44.4667,44.3795,44.435,18392.0
2018-04-30 10:35:00,56.09,56.11,56.05,56.08,18918.0,44.435,44.4508,44.4033,44.4271,18918.0
2018-04-30 10:40:00,56.09,56.13,56.07,56.12,25232.0,44.435,44.4667,44.4192,44.4588,25232.0
2018-04-30 10:45:00,56.13,56.13,56.04,56.04,11746.0,44.4667,44.4667,44.3954,44.3954,11746.0
2018-04-30 10:50:00,56.04,56.09,56.02,56.05,11508.0,44.3954,44.435,44.3795,44.4033,11508.0
2018-04-30 10:55:00,56.05,56.05,56.02,56.04,7812.0,44.4033,44.4033,44.3795,44.3954,7812.0
2018-04-30 11:00:00,56.04,56.05,56.01,56.04,20322.0,44.3954,44.4033,44.3716,44.3954,20322.0
2018-04-30 11:05:00,56.05,56.12,56.04,56.1,23182.0,44.4033,44.4588,44.3954,44.4429,23182.0
2018-04-30 11:10:00,56.12,56.12,55.96,55.98,63226.0,44.4588,44.4588,44.332,44.3479,63226.0
2018-04-30 11:15:00,55.97,56.03,55.97,56.02,59608.0,44.3399,44.3875,44.3399,44.3795,59608.0
2018-04-30 11:20:00,56.02,56.04,56.0,56.04,31468.0,44.3795,44.3954,44.3637,44.3954,31468.0
2018-04-30 11:25:00,56.04,56.05,55.99,56.02,11886.0,44.3954,44.4033,44.3558,44.3795,11886.0
2018-04-30 11:30:00,56.02,56.07,56.0,56.02,32570.0,44.3795,44.4192,44.3637,44.3795,32570.0
2018-04-30 11:35:00,56.03,56.03,55.99,56.01,46420.0,44.3875,44.3875,44.3558,44.3716,46420.0
2018-04-30 11:40:00,56.0,56.02,55.98,56.0,43656.0,44.3637,44.3795,44.3479,44.3637,43656.0
2018-04-30 11:45:00,55.99,56.06,55.95,56.02,40726.0,44.3558,44.4112,44.3241,44.3795,40726.0
2018-04-30 11:50:00,56.02,56.12,56.0,56.05,44856.0,44.3795,44.4588,44.3637,44.4033,44856.0
2018-04-30 11:55:00,56.03,56.07,56.02,56.02,15742.0,44.3875,44.4192,44.3795,44.3795,15742.0
2018-04-30 12:00:00,56.04,56.06,56.02,56.02,10628.0,44.3954,44.4112,44.3795,44.3795,10628.0
2018-04-30 12:05:00,56.04,56.06,56.02,56.05,36202.0,44.3954,44.4112,44.3795,44.4033,36202.0
2018-04-30 12:10:00,56.06,56.07,56.02,56.06,7400.0,44.4112,44.4192,44.3795,44.4112,7400.0
2018-04-30 12:15:00,56.07,56.07,56.02,56.04,34064.0,44.4192,44.4192,44.3795,44.3954,34064.0
2018-04-30 12:20:00,56.04,56.04,56.02,56.04,8702.0,44.3954,44.3954,44.3795,44.3954,8702.0
2018-04-30 12:25:00,56.03,56.05,56.02,56.02,17092.0,44.3875,44.4033,44.3795,44.3795,17092.0
2018-04-30 12:30:00,56.02,56.02,55.97,56.0,31734.0,44.3795,44.3795,44.3399,44.3637,31734.0
2018-04-30 12:35:00,55.99,56.01,55.98,56.0,55796.0,44.3558,44.3716,44.3479,44.3637,55796.0
2018-04-30 12:40:00,55.99,56.02,55.99,55.99,22994.0,44.3558,44.3795,44.3558,44.3558,22994.0
2018-04-30 12:45:00,56.0,56.02,55.99,56.0,36968.0,44.3637,44.3795,44.3558,44.3637,36968.0
2018-04-30 12:50:00,56.01,56.01,55.97,56.01,75980.0,44.3716,44.3716,44.3399,44.3716,75980.0
2018-04-30 12:55:00,56.01,56.06,56.01,56.02,17716.0,44.3716,44.4112,44.3716,44.3795,17716.0
2018-04-30 13:00:00,56.04,56.05,56.02,56.02,6920.0,44.3954,44.4033,44.3795,44.3795,6920.0
2018-04-30 13:05:00,56.02,56.04,56.01,56.04,5724.0,44.3795,44.3954,44.3716,44.3954,5724.0
2018-04-30 13:10:00,56.04,56.04,56.01,56.02,6374.0,44.3954,44.3954,44.3716,44.3795,6374.0
2018-04-30 13:15:00,56.01,56.07,55.99,56.07,31360.0,44.3716,44.4192,44.3558,44.4192,31360.0
2018-04-30 13:20:00,56.08,56.13,56.07,56.12,23196.0,44.4271,44.4667,44.4192,44.4588,23196.0
2018-04-30 13:25:00,56.13,56.2,56.13,56.18,16710.0,44.4667,44.5221,44.4667,44.5063,16710.0
2018-04-30 13:30:00,56.17,56.22,56.17,56.2,10178.0,44.4984,44.538,44.4984,44.5221,10178.0
2018-04-30 13:35:00,56.19,56.22,56.19,56.21,11118.0,44.5142,44.538,44.5142,44.5301,11118.0
2018-04-30 13:40:00,56.22,56.26,56.21,56.24,12936.0,44.538,44.5697,44.5301,44.5538,12936.0
2018-04-30 13:45:00,56.23,56.26,56.23,56.23,9216.0,44.5459,44.5697,44.5459,44.5459,9216.0
2018-04-30 13:50:00,56.23,56.24,56.21,56.22,12866.0,44.5459,44.5538,44.5301,44.538,12866.0
2018-04-30 13:55:00,56.23,56.25,56.21,56.22,14300.0,44.5459,44.5618,44.5301,44.538,14300.0
2018-04-30 14:00:00,56.22,56.23,56.1,56.1,15192.0,44.538,44.5459,44.4429,44.4429,15192.0
2018-04-30 14:05:00,56.1,56.12,56.05,56.05,17252.0,44.4429,44.4588,44.4033,44.4033,17252.0
2018-04-30 14:10:00,56.05,56.1,56.05,56.1,13250.0,44.4033,44.4429,44.4033,44.4429,13250.0
2018-04-30 14:15:00,56.09,56.1,56.03,56.07,16410.0,44.435,44.4429,44.3875,44.4192,16410.0
2018-04-30 14:20:00,56.06,56.11,56.06,56.08,16026.0,44.4112,44.4508,44.4112,44.4271,16026.0
2018-04-30 14:25:00,56.08,56.13,56.07,56.1,14244.0,44.4271,44.4667,44.4192,44.4429,14244.0
2018-04-30 14:30:00,56.09,56.1,56.06,56.07,15478.0,44.435,44.4429,44.4112,44.4192,15478.0
2018-04-30 14:35:00,56.07,56.11,56.07,56.09,11096.0,44.4192,44.4508,44.4192,44.435,11096.0
2018-04-30 14:40:00,56.08,56.09,56.04,56.08,12950.0,44.4271,44.435,44.3954,44.4271,12950.0
2018-04-30 14:45:00,56.09,56.12,56.08,56.12,17646.0,44.435,44.4588,44.4271,44.4588,17646.0
2018-04-30 14:50:00,56.12,56.12,56.03,56.05,28020.0,44.4588,44.4588,44.3875,44.4033,28020.0
2018-04-30 14:55:00,56.04,56.06,56.0,56.04,21168.0,44.3954,44.4112,44.3637,44.3954,21168.0
2018-04-30 15:00:00,56.05,56.05,55.99,56.02,22330.0,44.4033,44.4033,44.3558,44.3795,22330.0
2018-04-30 15:05:00,56.02,56.04,55.97,55.99,43150.0,44.3795,44.3954,44.3399,44.3558,43150.0
2018-04-30 15:10:00,55.99,56.02,55.97,56.01,19716.0,44.3558,44.3795,44.3399,44.3716,19716.0
2018-04-30 15:15:00,55.99,56.02,55.99,55.99,23738.0,44.3558,44.3795,44.3558,44.3558,23738.0
2018-04-30 15:20:00,55.99,56.01,55.94,55.94,37216.0,44.3558,44.3716,44.3162,44.3162,37216.0
2018-04-30 15:25:00,55.96,55.96,55.91,55.92,20224.0,44.332,44.332,44.2924,44.3003,20224.0
2018-04-30 15:30:00,55.93,55.99,55.92,55.99,21334.0,44.3082,44.3558,44.3003,44.3558,21334.0
2018-04-30 15:35:00,55.99,56.06,55.98,56.05,25498.0,44.3558,44.4112,44.3479,44.4033,25498.0
2018-04-30 15:40:00,56.05,56.07,55.98,55.98,37566.0,44.4033,44.4192,44.3479,44.3479,37566.0
2018-04-30 15:45:00,55.97,56.02,55.95,55.98,43154.0,44.3399,44.3795,44.3241,44.3479,43154.0
2018-04-30 15:50:00,55.97,55.98,55.95,55.95,53702.0,44.3399,44.3479,44.3241,44.3241,53702.0
2018-04-30 15:55:00,55.95,55.96,55.88,55.9,125168.0,44.3241,44.332,44.2686,44.2845,125168.0
2018-05-01 09:30:00,55.95,55.99,55.85,55.85,27392.0,44.3241,44.3558,44.2449,44.2449,27392.0
2018-05-01 09:35:00,55.88,55.88,55.76,55.8,19000.0,44.2686,44.2686,44.1736,44.2053,19000.0
2018-05-01 09:40:00,55.77,55.84,55.75,55.8,11210.0,44.1815,44.2369,44.1656,44.2053,11210.0
2018-05-01 09:45:00,55.8,55.84,55.75,55.83,14400.0,44.2053,44.2369,44.1656,44.229,14400.0
2018-05-01 09:50:00,55.8,55.82,55.77,55.77,2400.0,44.2053,44.2211,44.1815,44.1815,2400.0
2018-05-01 09:55:00,55.79,55.93,55.79,55.81,33148.0,44.1973,44.3082,44.1973,44.2132,33148.0
2018-05-01 10:00:00,55.83,55.93,55.8,55.93,10612.0,44.229,44.3082,44.2053,44.3082,10612.0
2018-05-01 10:05:00,55.92,55.92,55.83,55.91,13654.0,44.3003,44.3003,44.229,44.2924,13654.0
2018-05-01 10:10:00,55.88,55.92,55.85,55.9,11696.0,44.2686,44.3003,44.2449,44.2845,11696.0
2018-05-01 10:15:00,55.9,55.9,55.86,55.9,5406.0,44.2845,44.2845,44.2528,44.2845,5406.0
2018-05-01 10:20:00,55.88,55.92,55.79,55.81,18220.0,44.2686,44.3003,44.1973,44.2132,18220.0
2018-05-01 10:25:00,55.8,55.86,55.8,55.85,14160.0,44.2053,44.2528,44.2053,44.2449,14160.0
2018-05-01 10:30:00,55.86,55.91,55.85,55.85,6902.0,44.2528,44.2924,44.2449,44.2449,6902.0
2018-05-01 10:35:00,55.85,55.92,55.85,55.92,11000.0,44.2449,44.3003,44.2449,44.3003,11000.0
2018-05-01 10:40:00,55.91,55.92,55.86,55.87,7884.0,44.2924,44.3003,44.2528,44.2607,7884.0
2018-05-01 10:45:00,55.86,55.96,55.86,55.93,11800.0,44.2528,44.332,44.2528,44.3082,11800.0
2018-05-01 10:50:00,55.93,56.05,55.93,56.03,17998.0,44.3082,44.4033,44.3082,44.3875,17998.0
2018-05-01 10:55:00,56.01,56.02,55.96,55.99,13000.0,44.3716,44.3795,44.332,44.3558,13000.0
2018-05-01 11:00:00,55.99,56.02,55.97,55.97,12832.0,44.3558,44.3795,44.3399,44.3399,12832.0
2018-05-01 11:05:00,55.96,55.96,55.88,55.88,36800.0,44.332,44.332,44.2686,44.2686,36800.0
2018-05-01 11:10:00,55.88,55.91,55.83,55.89,17000.0,44.2686,44.2924,44.229,44.2766,17000.0
2018-05-01 11:15:00,55.9,55.9,55.86,55.88,7000.0,44.2845,44.2845,44.2528,44.2686,7000.0
2018-05-01 11:20:00,55.9,55.91,55.85,55.89,18550.0,44.2845,44.2924,44.2449,44.2766,18550.0
2018-05-01 11:25:00,55.92,55.98,55.92,55.95,19238.0,44.3003,44.3479,44.3003,44.3241,19238.0
2018-05-01 11:30:00,55.95,55.97,55.93,55.94,8782.0,44.3241,44.3399,44.3082,44.3162,8782.0
2018-05-01 11:35:00,55.93,55.97,55.93,55.97,9490.0,44.3082,44.3399,44.3082,44.3399,9490.0
2018-05-01 11:40:00,55.95,55.98,55.93,55.93,34316.0,44.3241,44.3479,44.3082,44.3082,34316.0
2018-05-01 11:45:00,55.92,55.92,55.84,55.84,10874.0,44.3003,44.3003,44.2369,44.2369,10874.0
2018-05-01 11:50:00,55.83,55.85,55.81,55.83,18862.0,44.229,44.2449,44.2132,44.229,18862.0
2018-05-01 11:55:00,55.82,55.82,55.79,55.8,17004.0,44.2211,44.2211,44.1973,44.2053,17004.0
2018-05-01 12:00:00,55.8,55.82,55.77,55.77,21034.0,44.2053,44.2211,44.1815,44.1815,21034.0
2018-05-01 12:05:00,55.78,55.8,55.74,55.76,13194.0,44.1894,44.2053,44.1577,44.1736,13194.0
2018-05-01 12:10:00,55.79,55.8,55.77,55.79,4996.0,44.1973,44.2053,44.1815,44.1973,4996.0
2018-05-01 12:15:00,55.77,55.83,55.77,55.81,7800.0,44.1815,44.229,44.1815,44.2132,7800.0
2018-05-01 12:20:00,55.82,55.82,55.76,55.78,6194.0,44.2211,44.2211,44.1736,44.1894,6194.0
2018-05-01 12:25:00,55.8,55.82,55.77,55.77,10540.0,44.2053,44.2211,44.1815,44.1815,10540.0
2018-05-01 12:30:00,55.77,55.77,55.74,55.77,15956.0,44.1815,44.1815,44.1577,44.1815,15956.0
2018-05-01 12:35:00,55.77,55.96,55.76,55.92,168088.0,44.1815,44.332,44.1736,44.3003,168088.0
2018-05-01 12:40:00,55.92,55.94,55.83,55.87,126626.0,44.3003,44.3162,44.229,44.2607,126626.0
2018-05-01 12:45:00,55.87,55.88,55.85,55.85,12382.0,44.2607,44.2686,44.2449,44.2449,12382.0
2018-05-01 12:50:00,55.85,55.85,55.8,55.81,24060.0,44.2449,44.2449,44.2053,44.2132,24060.0
2018-05-01 12:55:00,55.79,55.79,55.74,55.76,14454.0,44.1973,44.1973,44.1577,44.1736,14454.0
2018-05-01 13:00:00,55.74,55.74,55.72,55.72,9250.0,44.1577,44.1577,44.1419,44.1419,9250.0
2018-05-01 13:05:00,55.72,55.72,55.68,55.69,10412.0,44.1419,44.1419,44.1102,44.1181,10412.0
2018-05-01 13:10:00,55.69,55.72,55.67,55.67,13994.0,44.1181,44.1419,44.1023,44.1023,13994.0
2018-05-01 13:15:00,55.66,55.68,55.65,55.65,7322.0,44.0943,44.1102,44.0864,44.0864,7322.0
2018-05-01 13:20:00,55.65,55.69,55.65,55.66,13368.0,44.0864,44.1181,44.0864,44.0943,13368.0
2018-05-01 13:25:00,55.66,55.68,55.63,55.66,30554.0,44.0943,44.1102,44.0706,44.0943,30554.0
2018-05-01 13:30:00,55.68,55.72,55.67,55.72,17078.0,44.1102,44.1419,44.1023,44.1419,17078.0
2018-05-01 13:35:00,55.71,55.71,55.69,55.71,5276.0,44.134,44.134,44.1181,44.134,5276.0
2018-05-01 13:40:00,55.7,55.73,55.67,55.71,8048.0,44.126,44.1498,44.1023,44.134,8048.0
2018-05-01 13:45:00,55.71,55.77,55.71,55.72,11430.0,44.134,44.1815,44.134,44.1419,11430.0
2018-05-01 13:50:00,55.74,55.74,55.72,55.72,7560.0,44.1577,44.1577,44.1419,44.1419,7560.0
2018-05-01 13:55:00,55.73,55.75,55.73,55.74,5338.0,44.1498,44.1656,44.1498,44.1577,5338.0
2018-05-01 14:00:00,55.76,55.82,55.76,55.82,12202.0,44.1736,44.2211,44.1736,44.2211,12202.0
2018-05-01 14:05:00,55.82,55.85,55.8,55.85,13422.0,44.2211,44.2449,44.2053,44.2449,13422.0
2018-05-01 14:10:00,55.85,55.86,55.82,55.82,20372.0,44.2449,44.2528,44.2211,44.2211,20372.0
2018-05-01 14:15:00,55.8,55.83,55.79,55.83,10664.0,44.2053,44.229,44.1973,44.229,10664.0
2018-05-01 14:20:00,55.82,55.82,55.77,55.8,11020.0,44.2211,44.2211,44.1815,44.2053,11020.0
2018-05-01 14:25:00,55.8,55.8,55.7,55.74,14194.0,44.2053,44.2053,44.126,44.1577,14194.0
2018-05-01 14:30:00,55.74,55.76,55.74,55.76,9742.0,44.1577,44.1736,44.1577,44.1736,9742.0
2018-05-01 14:35:00,55.77,55.81,55.77,55.79,8184.0,44.1815,44.2132,44.1815,44.1973,8184.0
2018-05-01 14:40:00,55.79,55.86,55.77,55.83,57962.0,44.1973,44.2528,44.1815,44.229,57962.0
2018-05-01 14:45:00,55.83,55.87,55.82,55.83,10366.0,44.229,44.2607,44.2211,44.229,10366.0
2018-05-01 14:50:00,55.82,55.84,55.82,55.83,19674.0,44.2211,44.2369,44.2211,44.229,19674.0
2018-05-01 14:55:00,55.84,55.85,55.83,55.83,10194.0,44.2369,44.2449,44.229,44.229,10194.0
2018-05-01 15:00:00,55.84,55.85,55.81,55.83,25864.0,44.2369,44.2449,44.2132,44.229,25864.0
2018-05-01 15:05:00,55.83,55.85,55.82,55.84,17232.0,44.229,44.2449,44.2211,44.2369,17232.0
2018-05-01 15:10:00,55.84,55.84,55.82,55.83,17194.0,44.2369,44.2369,44.2211,44.229,17194.0
2018-05-01 15:15:00,55.83,55.84,55.77,55.78,71076.0,44.229,44.2369,44.1815,44.1894,71076.0
2018-05-01 15:20:00,55.78,55.81,55.73,55.81,18054.0,44.1894,44.2132,44.1498,44.2132,18054.0
2018-05-01 15:25:00,55.81,55.83,55.74,55.76,22284.0,44.2132,44.229,44.1577,44.1736,22284.0
2018-05-01 15:30:00,55.74,55.83,55.74,55.83,35194.0,44.1577,44.229,44.1577,44.229,35194.0
2018-05-01 15:35:00,55.83,55.83,55.76,55.77,29750.0,44.229,44.229,44.1736,44.1815,29750.0
2018-05-01 15:40:00,55.77,55.77,55.7,55.74,41722.0,44.1815,44.1815,44.126,44.1577,41722.0
2018-05-01 15:45:00,55.74,55.81,55.74,55.8,47702.0,44.1577,44.2132,44.1577,44.2053,47702.0
2018-05-01 15:50:00,55.81,55.83,55.77,55.79,60106.0,44.2132,44.229,44.1815,44.1973,60106.0
2018-05-01 15:55:00,55.78,55.83,55.76,55.83,127302.0,44.1894,44.229,44.1736,44.229,127302.0
2018-05-02 09:30:00,55.66,55.94,55.66,55.83,31390.0,44.0943,44.3162,44.0943,44.229,31390.0
2018-05-02 09:35:00,55.84,55.93,55.78,55.78,7200.0,44.2369,44.3082,44.1894,44.1894,7200.0
2018-05-02 09:40:00,55.77,55.8,55.7,55.7,7000.0,44.1815,44.2053,44.126,44.126,7000.0
2018-05-02 09:45:00,55.65,55.67,55.62,55.62,9040.0,44.0864,44.1023,44.0627,44.0627,9040.0
2018-05-02 09:50:00,55.67,55.82,55.63,55.69,52900.0,44.1023,44.2211,44.0706,44.1181,52900.0
2018-05-02 09:55:00,55.73,55.74,55.57,55.57,8000.0,44.1498,44.1577,44.0231,44.0231,8000.0
2018-05-02 10:00:00,55.58,55.64,55.55,55.61,8622.0,44.031,44.0785,44.0072,44.0547,8622.0
2018-05-02 10:05:00,55.6,55.66,55.59,55.62,3400.0,44.0468,44.0943,44.0389,44.0627,3400.0
2018-05-02 10:10:00,55.65,55.73,55.64,55.73,13458.0,44.0864,44.1498,44.0785,44.1498,13458.0
2018-05-02 10:15:00,55.75,55.83,55.73,55.79,12114.0,44.1656,44.229,44.1498,44.1973,12114.0
2018-05-02 10:20:00,55.79,55.8,55.74,55.77,8680.0,44.1973,44.2053,44.1577,44.1815,8680.0
2018-05-02 10:25:00,55.77,55.79,55.7,55.78,9712.0,44.1815,44.1973,44.126,44.1894,9712.0
2018-05-02 10:30:00,55.77,55.77,55.7,55.74,6550.0,44.1815,44.1815,44.126,44.1577,6550.0
2018-05-02 10:35:00,55.74,55.79,55.71,55.72,7254.0,44.1577,44.1973,44.134,44.1419,7254.0
2018-05-02 10:40:00,55.74,55.8,55.74,55.77,12284.0,44.1577,44.2053,44.1577,44.1815,12284.0
2018-05-02 10:45:00,55.77,55.82,55.73,55.75,31360.0,44.1815,44.2211,44.1498,44.1656,31360.0
2018-05-02 10:50:00,55.74,55.83,55.74,55.8,8048.0,44.1577,44.229,44.1577,44.2053,8048.0
2018-05-02 10:55:00,55.79,55.89,55.79,55.85,16290.0,44.1973,44.2766,44.1973,44.2449,16290.0
2018-05-02 11:00:00,55.85,55.88,55.85,55.87,4600.0,44.2449,44.2686,44.2449,44.2607,4600.0
2018-05-02 11:05:00,55.85,55.91,55.85,55.87,4896.0,44.2449,44.2924,44.2449,44.2607,4896.0
2018-05-02 11:10:00,55.88,55.9,55.84,55.84,5600.0,44.2686,44.2845,44.2369,44.2369,5600.0
2018-05-02 11:15:00,55.84,55.84,55.77,55.77,28932.0,44.2369,44.2369,44.1815,44.1815,28932.0
2018-05-02 11:20:00,55.77,55.85,55.77,55.84,138852.0,44.1815,44.2449,44.1815,44.2369,138852.0
2018-05-02 11:25:00,55.85,55.88,55.75,55.75,19342.0,44.2449,44.2686,44.1656,44.1656,19342.0
2018-05-02 11:30:00,55.74,55.77,55.72,55.76,11542.0,44.1577,44.1815,44.1419,44.1736,11542.0
2018-05-02 11:35:00,55.77,55.83,55.76,55.81,9200.0,44.1815,44.229,44.1736,44.2132,9200.0
2018-05-02 11:40:00,55.8,55.81,55.74,55.77,7800.0,44.2053,44.2132,44.1577,44.1815,7800.0
2018-05-02 11:45:00,55.77,55.82,55.74,55.74,8738.0,44.1815,44.2211,44.1577,44.1577,8738.0
2018-05-02 11:50:00,55.74,55.74,55.71,55.72,8664.0,44.1577,44.1577,44.134,44.1419,8664.0
2018-05-02 11:55:00,55.7,55.7,55.59,55.6,12010.0,44.126,44.126,44.0389,44.0468,12010.0
2018-05-02 12:00:00,55.61,55.63,55.58,55.61,10624.0,44.0547,44.0706,44.031,44.0547,10624.0
2018-05-02 12:05:00,55.6,55.62,55.6,55.62,6200.0,44.0468,44.0627,44.0468,44.0627,6200.0
2018-05-02 12:10:00,55.62,55.63,55.58,55.6,6722.0,44.0627,44.0706,44.031,44.0468,6722.0
2018-05-02 12:15:00,55.6,55.62,55.56,55.59,12200.0,44.0468,44.0627,44.0151,44.0389,12200.0
2018-05-02 12:20:00,55.59,55.63,55.59,55.63,11114.0,44.0389,44.0706,44.0389,44.0706,11114.0
2018-05-02 12:25:00,55.63,55.68,55.63,55.64,5200.0,44.0706,44.1102,44.0706,44.0785,5200.0
2018-05-02 12:30:00,55.63,55.65,55.62,55.63,20154.0,44.0706,44.0864,44.0627,44.0706,20154.0
2018-05-02 12:35:00,55.63,55.65,55.6,55.62,17410.0,44.0706,44.0864,44.0468,44.0627,17410.0
2018-05-02 12:40:00,55.62,55.63,55.61,55.63,9918.0,44.0627,44.0706,44.0547,44.0706,9918.0
2018-05-02 12:45:00,55.63,55.68,55.63,55.65,9400.0,44.0706,44.1102,44.0706,44.0864,9400.0
2018-05-02 12:50:00,55.65,55.66,55.65,55.65,2672.0,44.0864,44.0943,44.0864,44.0864,2672.0
2018-05-02 12:55:00,55.65,55.68,55.63,55.66,8786.0,44.0864,44.1102,44.0706,44.0943,8786.0
2018-05-02 13:00:00,55.66,55.68,55.65,55.65,7672.0,44.0943,44.1102,44.0864,44.0864,7672.0
2018-05-02 13:05:00,55.63,55.65,55.63,55.63,7666.0,44.0706,44.0864,44.0706,44.0706,7666.0
2018-05-02 13:10:00,55.63,55.71,55.63,55.7,11602.0,44.0706,44.134,44.0706,44.126,11602.0
2018-05-02 13:15:00,55.68,55.71,55.67,55.71,7980.0,44.1102,44.134,44.1023,44.134,7980.0
2018-05-02 13:20:00,55.72,55.81,55.72,55.79,8292.0,44.1419,44.2132,44.1419,44.1973,8292.0
2018-05-02 13:25:00,55.77,55.83,55.73,55.78,13200.0,44.1815,44.229,44.1498,44.1894,13200.0
2018-05-02 13:30:00,55.79,55.8,55.78,55.79,5070.0,44.1973,44.2053,44.1894,44.1973,5070.0
2018-05-02 13:35:00,55.79,55.82,55.79,55.82,12662.0,44.1973,44.2211,44.1973,44.2211,12662.0
2018-05-02 13:40:00,55.81,55.84,55.81,55.84,4800.0,44.2132,44.2369,44.2132,44.2369,4800.0
2018-05-02 13:45:00,55.85,55.85,55.81,55.83,8222.0,44.2449,44.2449,44.2132,44.229,8222.0
2018-05-02 13:50:00,55.83,55.88,55.83,55.88,9494.0,44.229,44.2686,44.229,44.2686,9494.0
2018-05-02 13:55:00,55.88,55.89,55.82,55.83,125354.0,44.2686,44.2766,44.2211,44.229,125354.0
2018-05-02 14:00:00,55.82,55.96,55.82,55.95,20948.0,44.2211,44.332,44.2211,44.3241,20948.0
2018-05-02 14:05:00,55.96,55.96,55.91,55.93,6432.0,44.332,44.332,44.2924,44.3082,6432.0
2018-05-02 14:10:00,55.92,55.96,55.9,55.93,23008.0,44.3003,44.332,44.2845,44.3082,23008.0
2018-05-02 14:15:00,55.93,55.95,55.86,55.88,16472.0,44.3082,44.3241,44.2528,44.2686,16472.0
2018-05-02 14:20:00,55.88,55.89,55.84,55.87,22796.0,44.2686,44.2766,44.2369,44.2607,22796.0
2018-05-02 14:25:00,55.86,55.93,55.86,55.91,9814.0,44.2528,44.3082,44.2528,44.2924,9814.0
2018-05-02 14:30:00,55.9,55.9,55.84,55.84,11830.0,44.2845,44.2845,44.2369,44.2369,11830.0
2018-05-02 14:35:00,55.83,55.85,55.81,55.85,21598.0,44.229,44.2449,44.2132,44.2449,21598.0
2018-05-02 14:40:00,55.85,55.91,55.83,55.87,26032.0,44.2449,44.2924,44.229,44.2607,26032.0
2018-05-02 14:45:00,55.85,55.88,55.83,55.85,12000.0,44.2449,44.2686,44.229,44.2449,12000.0
2018-05-02 14:50:00,55.84,55.86,55.8,55.8,10912.0,44.2369,44.2528,44.2053,44.2053,10912.0
2018-05-02 14:55:00,55.78,55.78,55.72,55.74,16090.0,44.1894,44.1894,44.1419,44.1577,16090.0
2018-05-02 15:00:00,55.74,55.75,55.63,55.66,16672.0,44.1577,44.1656,44.0706,44.0943,16672.0
2018-05-02 15:05:00,55.67,55.71,55.66,55.7,17600.0,44.1023,44.134,44.0943,44.126,17600.0
2018-05-02 15:10:00,55.69,55.7,55.66,55.67,8940.0,44.1181,44.126,44.0943,44.1023,8940.0
2018-05-02 15:15:00,55.67,55.7,55.66,55.67,24042.0,44.1023,44.126,44.0943,44.1023,24042.0
2018-05-02 15:20:00,55.68,55.69,55.58,55.58,39494.0,44.1102,44.1181,44.031,44.031,39494.0
2018-05-02 15:25:00,55.57,55.62,55.56,55.6,24810.0,44.0231,44.0627,44.0151,44.0468,24810.0
2018-05-02 15:30:00,55.6,55.61,55.57,55.58,34254.0,44.0468,44.0547,44.0231,44.031,34254.0
2018-05-02 15:35:00,55.57,55.57,55.51,55.52,35908.0,44.0231,44.0231,43.9755,43.9834,35908.0
2018-05-02 15:40:00,55.51,55.52,55.42,55.45,86250.0,43.9755,43.9834,43.9042,43.928,86250.0
2018-05-02 15:45:00,55.46,55.49,55.42,55.44,162502.0,43.9359,43.9597,43.9042,43.9201,162502.0
2018-05-02 15:50:00,55.44,55.49,55.43,55.47,70546.0,43.9201,43.9597,43.9121,43.9438,70546.0
2018-05-02 15:55:00,55.47,55.6,55.47,55.58,426966.0,43.9438,44.0468,43.9438,44.031,426966.0
2018-05-03 09:30:00,55.44,55.44,55.06,55.1,33622.0,43.9201,43.9201,43.619,43.6507,33622.0
2018-05-03 09:35:00,55.12,55.13,54.91,55.04,10536.0,43.6666,43.6745,43.5002,43.6032,10536.0
2018-05-03 09:40:00,55.01,55.01,54.85,54.93,21444.0,43.5794,43.5794,43.4527,43.516,21444.0
2018-05-03 09:45:00,54.95,55.1,54.95,55.1,28068.0,43.5319,43.6507,43.5319,43.6507,28068.0
2018-05-03 09:50:00,55.1,55.16,55.05,55.1,21600.0,43.6507,43.6982,43.6111,43.6507,21600.0
2018-05-03 09:55:00,55.1,55.15,55.06,55.15,7850.0,43.6507,43.6903,43.619,43.6903,7850.0
2018-05-03 10:00:00,55.14,55.14,55.07,55.07,2614.0,43.6824,43.6824,43.6269,43.6269,2614.0
2018-05-03 10:05:00,55.02,55.02,54.92,54.92,10758.0,43.5873,43.5873,43.5081,43.5081,10758.0
2018-05-03 10:10:00,54.88,54.94,54.87,54.88,6400.0,43.4764,43.524,43.4685,43.4764,6400.0
2018-05-03 10:15:00,54.89,54.91,54.85,54.88,16168.0,43.4843,43.5002,43.4527,43.4764,16168.0
2018-05-03 10:20:00,54.9,54.94,54.87,54.91,10930.0,43.4923,43.524,43.4685,43.5002,10930.0
2018-05-03 10:25:00,54.94,54.96,54.91,54.91,22642.0,43.524,43.5398,43.5002,43.5002,22642.0
2018-05-03 10:30:00,54.85,54.89,54.83,54.88,7800.0,43.4527,43.4843,43.4368,43.4764,7800.0
2018-05-03 10:35:00,54.88,54.88,54.77,54.85,30400.0,43.4764,43.4764,43.3893,43.4527,30400.0
2018-05-03 10:40:00,54.84,54.95,54.82,54.94,185034.0,43.4447,43.5319,43.4289,43.524,185034.0
2018-05-03 10:45:00,54.94,54.94,54.79,54.84,77540.0,43.524,43.524,43.4051,43.4447,77540.0
2018-05-03 10:50:00,54.86,54.92,54.8,54.92,25672.0,43.4606,43.5081,43.4131,43.5081,25672.0
2018-05-03 10:55:00,54.93,55.1,54.88,55.1,20780.0,43.516,43.6507,43.4764,43.6507,20780.0
2018-05-03 11:00:00,55.1,55.23,55.09,55.23,12838.0,43.6507,43.7537,43.6428,43.7537,12838.0
2018-05-03 11:05:00,55.23,55.27,55.09,55.09,16334.0,43.7537,43.7854,43.6428,43.6428,16334.0
2018-05-03 11:10:00,55.1,55.14,55.1,55.1,4600.0,43.6507,43.6824,43.6507,43.6507,4600.0
2018-05-03 11:15:00,55.08,55.14,55.07,55.11,8046.0,43.6349,43.6824,43.6269,43.6586,8046.0
2018-05-03 11:20:00,55.11,55.13,55.07,55.1,10608.0,43.6586,43.6745,43.6269,43.6507,10608.0
2018-05-03 11:25:00,55.08,55.16,55.06,55.12,16924.0,43.6349,43.6982,43.619,43.6666,16924.0
2018-05-03 11:30:00,55.1,55.15,55.06,55.15,27600.0,43.6507,43.6903,43.619,43.6903,27600.0
2018-05-03 11:35:00,55.15,55.28,55.15,55.25,12432.0,43.6903,43.7933,43.6903,43.7695,12432.0
2018-05-03 11:40:00,55.24,55.31,55.22,55.31,38702.0,43.7616,43.8171,43.7458,43.8171,38702.0
2018-05-03 11:45:00,55.35,55.47,55.32,55.42,18464.0,43.8488,43.9438,43.825,43.9042,18464.0
2018-05-03 11:50:00,55.43,55.43,55.33,55.36,15600.0,43.9121,43.9121,43.8329,43.8567,15600.0
2018-05-03 11:55:00,55.34,55.39,55.33,55.34,5038.0,43.8408,43.8805,43.8329,43.8408,5038.0
2018-05-03 12:00:00,55.35,55.35,55.24,55.29,10224.0,43.8488,43.8488,43.7616,43.8012,10224.0
2018-05-03 12:05:00,55.31,55.34,55.25,55.27,4608.0,43.8171,43.8408,43.7695,43.7854,4608.0
2018-05-03 12:10:00,55.29,55.29,55.22,55.27,5000.0,43.8012,43.8012,43.7458,43.7854,5000.0
2018-05-03 12:15:00,55.27,55.27,55.21,55.21,1804.0,43.7854,43.7854,43.7379,43.7379,1804.0
2018-05-03 12:20:00,55.21,55.27,55.19,55.27,12592.0,43.7379,43.7854,43.722,43.7854,12592.0
2018-05-03 12:25:00,55.25,55.27,55.22,55.25,5000.0,43.7695,43.7854,43.7458,43.7695,5000.0
2018-05-03 12:30:00,55.24,55.3,55.24,55.3,8714.0,43.7616,43.8092,43.7616,43.8092,8714.0
2018-05-03 12:35:00,55.31,55.36,55.3,55.35,8842.0,43.8171,43.8567,43.8092,43.8488,8842.0
2018-05-03 12:40:00,55.33,55.38,55.33,55.38,4996.0,43.8329,43.8725,43.8329,43.8725,4996.0
2018-05-03 12:45:00,55.38,55.39,55.35,55.39,19168.0,43.8725,43.8805,43.8488,43.8805,19168.0
2018-05-03 12:50:00,55.37,55.45,55.36,55.41,6596.0,43.8646,43.928,43.8567,43.8963,6596.0
2018-05-03 12:55:00,55.4,55.46,55.39,55.44,2970.0,43.8884,43.9359,43.8805,43.9201,2970.0
2018-05-03 13:00:00,55.44,55.44,55.37,55.42,5800.0,43.9201,43.9201,43.8646,43.9042,5800.0
2018-05-03 13:05:00,55.4,55.41,55.35,55.35,9822.0,43.8884,43.8963,43.8488,43.8488,9822.0
2018-05-03 13:10:00,55.33,55.37,55.33,55.35,16706.0,43.8329,43.8646,43.8329,43.8488,16706.0
2018-05-03 13:15:00,55.36,55.41,55.35,55.4,6908.0,43.8567,43.8963,43.8488,43.8884,6908.0
2018-05-03 13:20:00,55.38,55.41,55.36,55.4,10758.0,43.8725,43.8963,43.8567,43.8884,10758.0
2018-05-03 13:25:00,55.38,55.41,55.37,55.41,9204.0,43.8725,43.8963,43.8646,43.8963,9204.0
2018-05-03 13:30:00,55.42,55.54,55.4,55.54,5588.0,43.9042,43.9993,43.8884,43.9993,5588.0
2018-05-03 13:35:00,55.55,55.62,55.53,55.59,8782.0,44.0072,44.0627,43.9914,44.0389,8782.0
2018-05-03 13:40:00,55.63,55.66,55.59,55.63,6400.0,44.0706,44.0943,44.0389,44.0706,6400.0
2018-05-03 13:45:00,55.63,55.65,55.58,55.63,8880.0,44.0706,44.0864,44.031,44.0706,8880.0
2018-05-03 13:50:00,55.61,55.69,55.61,55.66,8208.0,44.0547,44.1181,44.0547,44.0943,8208.0
2018-05-03 13:55:00,55.7,55.7,55.67,55.68,22500.0,44.126,44.126,44.1023,44.1102,22500.0
2018-05-03 14:00:00,55.69,55.69,55.58,55.58,12030.0,44.1181,44.1181,44.031,44.031,12030.0
2018-05-03 14:05:00,55.59,55.66,55.59,55.66,11306.0,44.0389,44.0943,44.0389,44.0943,11306.0
2018-05-03 14:10:00,55.66,55.68,55.6,55.63,13974.0,44.0943,44.1102,44.0468,44.0706,13974.0
2018-05-03 14:15:00,55.64,55.66,55.6,55.64,15278.0,44.0785,44.0943,44.0468,44.0785,15278.0
2018-05-03 14:20:00,55.64,55.65,55.6,55.62,9530.0,44.0785,44.0864,44.0468,44.0627,9530.0
2018-05-03 14:25:00,55.62,55.69,55.61,55.69,11804.0,44.0627,44.1181,44.0547,44.1181,11804.0
2018-05-03 14:30:00,55.68,55.7,55.65,55.65,10556.0,44.1102,44.126,44.0864,44.0864,10556.0
2018-05-03 14:35:00,55.65,55.65,55.54,55.56,12850.0,44.0864,44.0864,43.9993,44.0151,12850.0
2018-05-03 14:40:00,55.56,55.59,55.49,55.49,12162.0,44.0151,44.0389,43.9597,43.9597,12162.0
2018-05-03 14:45:00,55.51,55.56,55.5,55.52,12528.0,43.9755,44.0151,43.9676,43.9834,12528.0
2018-05-03 14:50:00,55.52,55.52,55.47,55.52,22330.0,43.9834,43.9834,43.9438,43.9834,22330.0
2018-05-03 14:55:00,55.51,55.6,55.49,55.6,26564.0,43.9755,44.0468,43.9597,44.0468,26564.0
2018-05-03 15:00:00,55.6,55.6,55.56,55.58,21646.0,44.0468,44.0468,44.0151,44.031,21646.0
2018-05-03 15:05:00,55.57,55.6,55.56,55.56,17704.0,44.0231,44.0468,44.0151,44.0151,17704.0
2018-05-03 15:10:00,55.55,55.58,55.53,55.58,12414.0,44.0072,44.031,43.9914,44.031,12414.0
2018-05-03 15:15:00,55.58,55.65,55.58,55.65,28406.0,44.031,44.0864,44.031,44.0864,28406.0
2018-05-03 15:20:00,55.65,55.66,55.6,55.63,9914.0,44.0864,44.0943,44.0468,44.0706,9914.0
2018-05-03 15:25:00,55.63,55.63,55.59,55.63,18006.0,44.0706,44.0706,44.0389,44.0706,18006.0
2018-05-03 15:30:00,55.64,55.69,55.62,55.63,28970.0,44.0785,44.1181,44.0627,44.0706,28970.0
2018-05-03 15:35:00,55.63,55.63,55.58,55.6,29932.0,44.0706,44.0706,44.031,44.0468,29932.0
2018-05-03 15:40:00,55.6,55.65,55.6,55.65,35424.0,44.0468,44.0864,44.0468,44.0864,35424.0
2018-05-03 15:45:00,55.66,55.71,55.66,55.7,37726.0,44.0943,44.134,44.0943,44.126,37726.0
2018-05-03 15:50:00,55.7,55.71,55.66,55.68,42308.0,44.126,44.134,44.0943,44.1102,42308.0
2018-05-03 15:55:00,55.68,55.71,55.63,55.7,205380.0,44.1102,44.134,44.0706,44.126,205380.0
2018-05-04 09:30:00,55.58,55.95,55.58,55.95,32452.0,44.031,44.3241,44.031,44.3241,32452.0
2018-05-04 09:35:00,55.8,55.96,55.8,55.95,7458.0,44.2053,44.332,44.2053,44.3241,7458.0
2018-05-04 09:40:00,55.99,56.13,55.91,55.97,167090.0,44.3558,44.4667,44.2924,44.3399,167090.0
2018-05-04 09:45:00,55.97,56.15,55.94,56.1,57094.0,44.3399,44.4825,44.3162,44.4429,57094.0
2018-05-04 09:50:00,56.06,56.1,55.98,55.99,48600.0,44.4112,44.4429,44.3479,44.3558,48600.0
2018-05-04 09:55:00,55.99,56.09,55.98,56.09,58932.0,44.3558,44.435,44.3479,44.435,58932.0
2018-05-04 10:00:00,56.08,56.18,56.05,56.09,23708.0,44.4271,44.5063,44.4033,44.435,23708.0
2018-05-04 10:05:00,56.05,56.09,56.01,56.05,79086.0,44.4033,44.435,44.3716,44.4033,79086.0
2018-05-04 10:10:00,56.04,56.08,56.02,56.05,167952.0,44.3954,44.4271,44.3795,44.4033,167952.0
2018-05-04 10:15:00,56.05,56.09,56.02,56.07,189740.0,44.4033,44.435,44.3795,44.4192,189740.0
2018-05-04 10:20:00,56.06,56.09,55.93,56.05,174684.0,44.4112,44.435,44.3082,44.4033,174684.0
2018-05-04 10:25:00,56.06,56.12,56.02,56.07,88686.0,44.4112,44.4588,44.3795,44.4192,88686.0
2018-05-04 10:30:00,56.05,56.07,56.02,56.06,107406.0,44.4033,44.4192,44.3795,44.4112,107406.0
2018-05-04 10:35:00,56.05,56.07,56.04,56.05,76110.0,44.4033,44.4192,44.3954,44.4033,76110.0
2018-05-04 10:40:00,56.05,56.06,55.85,55.85,43480.0,44.4033,44.4112,44.2449,44.2449,43480.0
2018-05-04 10:45:00,55.85,55.92,55.82,55.83,16092.0,44.2449,44.3003,44.2211,44.229,16092.0
2018-05-04 10:50:00,55.85,55.85,55.77,55.78,10000.0,44.2449,44.2449,44.1815,44.1894,10000.0
2018-05-04 10:55:00,55.82,55.87,55.81,55.82,17752.0,44.2211,44.2607,44.2132,44.2211,17752.0
2018-05-04 11:00:00,55.82,55.84,55.74,55.74,8600.0,44.2211,44.2369,44.1577,44.1577,8600.0
2018-05-04 11:05:00,55.73,55.77,55.69,55.77,18880.0,44.1498,44.1815,44.1181,44.1815,18880.0
2018-05-04 11:10:00,55.79,55.85,55.75,55.77,22800.0,44.1973,44.2449,44.1656,44.1815,22800.0
2018-05-04 11:15:00,55.77,55.88,55.76,55.8,12844.0,44.1815,44.2686,44.1736,44.2053,12844.0
2018-05-04 11:20:00,55.82,55.9,55.82,55.89,19394.0,44.2211,44.2845,44.2211,44.2766,19394.0
2018-05-04 11:25:00,55.89,55.96,55.88,55.93,14810.0,44.2766,44.332,44.2686,44.3082,14810.0
2018-05-04 11:30:00,55.93,55.97,55.93,55.96,7800.0,44.3082,44.3399,44.3082,44.332,7800.0
2018-05-04 11:35:00,55.96,56.07,55.93,56.05,81502.0,44.332,44.4192,44.3082,44.4033,81502.0
2018-05-04 11:40:00,56.05,56.07,56.05,56.06,39072.0,44.4033,44.4192,44.4033,44.4112,39072.0
2018-05-04 11:45:00,56.05,56.07,56.05,56.05,58372.0,44.4033,44.4192,44.4033,44.4033,58372.0
2018-05-04 11:50:00,56.05,56.07,55.96,55.97,90564.0,44.4033,44.4192,44.332,44.3399,90564.0
2018-05-04 11:55:00,55.96,56.0,55.93,55.96,33400.0,44.332,44.3637,44.3082,44.332,33400.0
2018-05-04 12:00:00,55.96,55.98,55.94,55.97,10392.0,44.332,44.3479,44.3162,44.3399,10392.0
2018-05-04 12:05:00,55.97,56.04,55.97,56.04,11262.0,44.3399,44.3954,44.3399,44.3954,11262.0
2018-05-04 12:10:00,56.03,56.05,55.97,56.02,37098.0,44.3875,44.4033,44.3399,44.3795,37098.0
2018-05-04 12:15:00,56.02,56.02,55.99,55.99,15710.0,44.3795,44.3795,44.3558,44.3558,15710.0
2018-05-04 12:20:00,56.02,56.04,56.01,56.04,23210.0,44.3795,44.3954,44.3716,44.3954,23210.0
2018-05-04 12:25:00,56.04,56.1,56.03,56.09,13456.0,44.3954,44.4429,44.3875,44.435,13456.0
2018-05-04 12:30:00,56.1,56.13,56.1,56.13,18398.0,44.4429,44.4667,44.4429,44.4667,18398.0
2018-05-04 12:35:00,56.13,56.14,56.11,56.13,34780.0,44.4667,44.4746,44.4508,44.4667,34780.0
2018-05-04 12:40:00,56.13,56.13,56.12,56.12,22800.0,44.4667,44.4667,44.4588,44.4588,22800.0
2018-05-04 12:45:00,56.12,56.13,56.12,56.13,34150.0,44.4588,44.4667,44.4588,44.4667,34150.0
2018-05-04 12:50:00,56.13,56.16,56.13,56.16,16438.0,44.4667,44.4905,44.4667,44.4905,16438.0
2018-05-04 12:55:00,56.16,56.16,56.03,56.05,89896.0,44.4905,44.4905,44.3875,44.4033,89896.0
2018-05-04 13:00:00,56.04,56.04,55.93,55.96,25138.0,44.3954,44.3954,44.3082,44.332,25138.0
2018-05-04 13:05:00,55.98,56.05,55.98,56.02,37130.0,44.3479,44.4033,44.3479,44.3795,37130.0
2018-05-04 13:10:00,56.02,56.04,55.99,56.01,74680.0,44.3795,44.3954,44.3558,44.3716,74680.0
2018-05-04 13:15:00,56.0,56.01,55.98,56.01,14852.0,44.3637,44.3716,44.3479,44.3716,14852.0
2018-05-04 13:20:00,56.0,56.07,55.99,56.06,30498.0,44.3637,44.4192,44.3558,44.4112,30498.0
2018-05-04 13:25:00,56.07,56.1,56.07,56.1,25804.0,44.4192,44.4429,44.4192,44.4429,25804.0
2018-05-04 13:30:00,56.1,56.1,56.05,56.06,13658.0,44.4429,44.4429,44.4033,44.4112,13658.0
2018-05-04 13:35:00,56.05,56.06,55.99,56.02,10998.0,44.4033,44.4112,44.3558,44.3795,10998.0
2018-05-04 13:40:00,55.99,56.02,55.98,56.01,50818.0,44.3558,44.3795,44.3479,44.3716,50818.0
2018-05-04 13:45:00,56.01,56.02,55.95,55.96,15372.0,44.3716,44.3795,44.3241,44.332,15372.0
2018-05-04 13:50:00,55.96,56.0,55.96,55.97,609646.0,44.332,44.3637,44.332,44.3399,609646.0
2018-05-04 13:55:00,55.98,56.01,55.95,55.95,11200.0,44.3479,44.3716,44.3241,44.3241,11200.0
2018-05-04 14:00:00,55.93,55.94,55.8,55.82,35008.0,44.3082,44.3162,44.2053,44.2211,35008.0
2018-05-04 14:05:00,55.81,55.88,55.77,55.81,43560.0,44.2132,44.2686,44.1815,44.2132,43560.0
2018-05-04 14:10:00,55.83,55.88,55.8,55.88,40050.0,44.229,44.2686,44.2053,44.2686,40050.0
2018-05-04 14:15:00,55.88,55.91,55.87,55.9,17462.0,44.2686,44.2924,44.2607,44.2845,17462.0
2018-05-04 14:20:00,55.9,55.95,55.9,55.91,17532.0,44.2845,44.3241,44.2845,44.2924,17532.0
2018-05-04 14:25:00,55.9,55.99,55.9,55.99,46764.0,44.2845,44.3558,44.2845,44.3558,46764.0
2018-05-04 14:30:00,56.0,56.02,55.99,56.0,49328.0,44.3637,44.3795,44.3558,44.3637,49328.0
2018-05-04 14:35:00,55.99,56.02,55.98,55.99,15472.0,44.3558,44.3795,44.3479,44.3558,15472.0
2018-05-04 14:40:00,56.01,56.09,56.0,56.09,21330.0,44.3716,44.435,44.3637,44.435,21330.0
2018-05-04 14:45:00,56.09,56.09,56.03,56.05,34018.0,44.435,44.435,44.3875,44.4033,34018.0
2018-05-04 14:50:00,56.04,56.05,55.95,55.96,83482.0,44.3954,44.4033,44.3241,44.332,83482.0
2018-05-04 14:55:00,55.98,55.98,55.88,55.9,22752.0,44.3479,44.3479,44.2686,44.2845,22752.0
2018-05-04 15:00:00,55.9,55.95,55.88,55.88,50044.0,44.2845,44.3241,44.2686,44.2686,50044.0
2018-05-04 15:05:00,55.88,55.88,55.81,55.83,39286.0,44.2686,44.2686,44.2132,44.229,39286.0
2018-05-04 15:10:00,55.81,55.83,55.77,55.81,23338.0,44.2132,44.229,44.1815,44.2132,23338.0
2018-05-04 15:15:00,55.79,55.82,55.79,55.82,46658.0,44.1973,44.2211,44.1973,44.2211,46658.0
2018-05-04 15:20:00,55.82,55.89,55.81,55.83,31810.0,44.2211,44.2766,44.2132,44.229,31810.0
2018-05-04 15:25:00,55.83,55.83,55.77,55.77,32112.0,44.229,44.229,44.1815,44.1815,32112.0
2018-05-04 15:30:00,55.77,55.79,55.72,55.77,155726.0,44.1815,44.1973,44.1419,44.1815,155726.0
2018-05-04 15:35:00,55.77,55.77,55.7,55.72,40796.0,44.1815,44.1815,44.126,44.1419,40796.0
2018-05-04 15:40:00,55.73,55.77,55.72,55.73,118708.0,44.1498,44.1815,44.1419,44.1498,118708.0
2018-05-04 15:45:00,55.73,55.76,55.7,55.72,101108.0,44.1498,44.1736,44.126,44.1419,101108.0
2018-05-04 15:50:00,55.71,55.72,55.67,55.67,156432.0,44.134,44.1419,44.1023,44.1023,156432.0
2018-05-04 15:55:00,55.66,55.76,55.65,55.7,243258.0,44.0943,44.1736,44.0864,44.126,243258.0
2018-05-07 09:30:00,54.95,55.31,54.42,55.04,167534.0,43.5319,43.8171,43.112,43.6032,167534.0
2018-05-07 09:35:00,55.06,55.7,55.05,55.62,112902.0,43.619,44.126,43.6111,44.0627,112902.0
2018-05-07 09:40:00,55.49,55.79,55.49,55.73,62808.0,43.9597,44.1973,43.9597,44.1498,62808.0
2018-05-07 09:45:00,55.8,55.82,55.63,55.7,74100.0,44.2053,44.2211,44.0706,44.126,74100.0
2018-05-07 09:50:00,55.72,55.85,55.68,55.83,62048.0,44.1419,44.2449,44.1102,44.229,62048.0
2018-05-07 09:55:00,55.85,56.06,55.84,56.06,136622.0,44.2449,44.4112,44.2369,44.4112,136622.0
2018-05-07 10:00:00,56.09,56.16,55.88,55.9,94528.0,44.435,44.4905,44.2686,44.2845,94528.0
2018-05-07 10:05:00,55.92,56.01,55.91,55.98,45854.0,44.3003,44.3716,44.2924,44.3479,45854.0
2018-05-07 10:10:00,55.99,56.02,55.83,55.87,64924.0,44.3558,44.3795,44.229,44.2607,64924.0
2018-05-07 10:15:00,55.87,55.89,55.82,55.85,107566.0,44.2607,44.2766,44.2211,44.2449,107566.0
2018-05-07 10:20:00,55.84,55.95,55.82,55.89,66144.0,44.2369,44.3241,44.2211,44.2766,66144.0
2018-05-07 10:25:00,55.92,55.93,55.87,55.88,40156.0,44.3003,44.3082,44.2607,44.2686,40156.0
2018-05-07 10:30:00,55.87,55.9,55.76,55.8,80336.0,44.2607,44.2845,44.1736,44.2053,80336.0
2018-05-07 10:35:00,55.8,55.85,55.69,55.71,37048.0,44.2053,44.2449,44.1181,44.134,37048.0
2018-05-07 10:40:00,55.73,55.75,55.69,55.74,43272.0,44.1498,44.1656,44.1181,44.1577,43272.0
2018-05-07 10:45:00,55.75,55.81,55.73,55.8,34198.0,44.1656,44.2132,44.1498,44.2053,34198.0
2018-05-07 10:50:00,55.81,55.81,55.55,55.55,22818.0,44.2132,44.2132,44.0072,44.0072,22818.0
2018-05-07 10:55:00,55.55,55.58,55.49,55.56,19224.0,44.0072,44.031,43.9597,44.0151,19224.0
2018-05-07 11:00:00,55.53,55.56,55.5,55.52,22116.0,43.9914,44.0151,43.9676,43.9834,22116.0
2018-05-07 11:05:00,55.51,55.54,55.5,55.51,25982.0,43.9755,43.9993,43.9676,43.9755,25982.0
2018-05-07 11:10:00,55.52,55.56,55.49,55.54,19600.0,43.9834,44.0151,43.9597,43.9993,19600.0
2018-05-07 11:15:00,55.53,55.54,55.49,55.52,51140.0,43.9914,43.9993,43.9597,43.9834,51140.0
2018-05-07 11:20:00,55.52,55.55,55.51,55.52,24136.0,43.9834,44.0072,43.9755,43.9834,24136.0
2018-05-07 11:25:00,55.52,55.52,55.49,55.5,18090.0,43.9834,43.9834,43.9597,43.9676,18090.0
2018-05-07 11:30:00,55.5,55.52,55.5,55.5,17018.0,43.9676,43.9834,43.9676,43.9676,17018.0
2018-05-07 11:35:00,55.51,55.51,55.37,55.44,43494.0,43.9755,43.9755,43.8646,43.9201,43494.0
2018-05-07 11:40:00,55.46,55.49,55.41,55.47,17400.0,43.9359,43.9597,43.8963,43.9438,17400.0
2018-05-07 11:45:00,55.48,55.55,55.48,55.52,32178.0,43.9518,44.0072,43.9518,43.9834,32178.0
2018-05-07 11:50:00,55.52,55.52,55.48,55.51,28596.0,43.9834,43.9834,43.9518,43.9755,28596.0
2018-05-07 11:55:00,55.5,55.51,55.4,55.43,19342.0,43.9676,43.9755,43.8884,43.9121,19342.0
2018-05-07 12:00:00,55.42,55.47,55.41,55.43,70908.0,43.9042,43.9438,43.8963,43.9121,70908.0
2018-05-07 12:05:00,55.43,55.43,55.38,55.38,17286.0,43.9121,43.9121,43.8725,43.8725,17286.0
2018-05-07 12:10:00,55.38,55.43,55.37,55.37,57652.0,43.8725,43.9121,43.8646,43.8646,57652.0
2018-05-07 12:15:00,55.36,55.41,55.35,55.41,35450.0,43.8567,43.8963,43.8488,43.8963,35450.0
2018-05-07 12:20:00,55.41,55.44,55.4,55.44,26480.0,43.8963,43.9201,43.8884,43.9201,26480.0
2018-05-07 12:25:00,55.44,55.49,55.43,55.48,25990.0,43.9201,43.9597,43.9121,43.9518,25990.0
2018-05-07 12:30:00,55.47,55.52,55.47,55.48,41306.0,43.9438,43.9834,43.9438,43.9518,41306.0
2018-05-07 12:35:00,55.48,55.51,55.42,55.42,27388.0,43.9518,43.9755,43.9042,43.9042,27388.0
2018-05-07 12:40:00,55.41,55.47,55.41,55.44,52730.0,43.8963,43.9438,43.8963,43.9201,52730.0
2018-05-07 12:45:00,55.44,55.44,55.38,55.4,72024.0,43.9201,43.9201,43.8725,43.8884,72024.0
2018-05-07 12:50:00,55.4,55.42,55.38,55.38,17600.0,43.8884,43.9042,43.8725,43.8725,17600.0
2018-05-07 12:55:00,55.37,55.38,55.35,55.36,16400.0,43.8646,43.8725,43.8488,43.8567,16400.0
2018-05-07 13:00:00,55.37,55.38,55.33,55.35,16000.0,43.8646,43.8725,43.8329,43.8488,16000.0
2018-05-07 13:05:00,55.35,55.45,55.33,55.45,29208.0,43.8488,43.928,43.8329,43.928,29208.0
2018-05-07 13:10:00,55.45,55.46,55.4,55.4,21514.0,43.928,43.9359,43.8884,43.8884,21514.0
2018-05-07 13:15:00,55.4,55.47,55.38,55.47,18956.0,43.8884,43.9438,43.8725,43.9438,18956.0
2018-05-07 13:20:00,55.46,55.48,55.42,55.44,15400.0,43.9359,43.9518,43.9042,43.9201,15400.0
2018-05-07 13:25:00,55.45,55.51,55.44,55.51,15138.0,43.928,43.9755,43.9201,43.9755,15138.0
2018-05-07 13:30:00,55.51,55.52,55.46,55.46,13598.0,43.9755,43.9834,43.9359,43.9359,13598.0
2018-05-07 13:35:00,55.48,55.49,55.47,55.48,11800.0,43.9518,43.9597,43.9438,43.9518,11800.0
2018-05-07 13:40:00,55.47,55.47,55.44,55.47,16800.0,43.9438,43.9438,43.9201,43.9438,16800.0
2018-05-07 13:45:00,55.47,55.56,55.46,55.56,23140.0,43.9438,44.0151,43.9359,44.0151,23140.0
2018-05-07 13:50:00,55.56,55.69,55.56,55.68,34734.0,44.0151,44.1181,44.0151,44.1102,34734.0
2018-05-07 13:55:00,55.68,55.74,55.67,55.7,31710.0,44.1102,44.1577,44.1023,44.126,31710.0
2018-05-07 14:00:00,55.7,55.77,55.65,55.76,44532.0,44.126,44.1815,44.0864,44.1736,44532.0
2018-05-07 14:05:00,55.76,55.87,55.74,55.8,34214.0,44.1736,44.2607,44.1577,44.2053,34214.0
2018-05-07 14:10:00,55.8,55.88,55.78,55.88,43230.0,44.2053,44.2686,44.1894,44.2686,43230.0
2018-05-07 14:15:00,55.88,55.9,55.85,55.88,29122.0,44.2686,44.2845,44.2449,44.2686,29122.0
2018-05-07 14:20:00,55.88,55.93,55.88,55.9,31650.0,44.2686,44.3082,44.2686,44.2845,31650.0
2018-05-07 14:25:00,55.89,55.9,55.85,55.85,16020.0,44.2766,44.2845,44.2449,44.2449,16020.0
2018-05-07 14:30:00,55.85,55.85,55.72,55.76,21400.0,44.2449,44.2449,44.1419,44.1736,21400.0
2018-05-07 14:35:00,55.74,55.83,55.73,55.77,49730.0,44.1577,44.229,44.1498,44.1815,49730.0
2018-05-07 14:40:00,55.76,55.8,55.7,55.73,15682.0,44.1736,44.2053,44.126,44.1498,15682.0
2018-05-07 14:45:00,55.72,55.82,55.72,55.74,24582.0,44.1419,44.2211,44.1419,44.1577,24582.0
2018-05-07 14:50:00,55.73,55.77,55.73,55.76,15600.0,44.1498,44.1815,44.1498,44.1736,15600.0
2018-05-07 14:55:00,55.78,55.78,55.75,55.76,20704.0,44.1894,44.1894,44.1656,44.1736,20704.0
2018-05-07 15:00:00,55.76,55.76,55.66,55.66,36020.0,44.1736,44.1736,44.0943,44.0943,36020.0
2018-05-07 15:05:00,55.64,55.64,55.55,55.55,18200.0,44.0785,44.0785,44.0072,44.0072,18200.0
2018-05-07 15:10:00,55.53,55.57,55.51,55.52,41660.0,43.9914,44.0231,43.9755,43.9834,41660.0
2018-05-07 15:15:00,55.51,55.51,55.41,55.48,121620.0,43.9755,43.9755,43.8963,43.9518,121620.0
2018-05-07 15:20:00,55.46,55.5,55.4,55.45,46560.0,43.9359,43.9676,43.8884,43.928,46560.0
2018-05-07 15:25:00,55.45,55.49,55.4,55.46,57492.0,43.928,43.9597,43.8884,43.9359,57492.0
2018-05-07 15:30:00,55.46,55.46,55.41,55.42,76898.0,43.9359,43.9359,43.8963,43.9042,76898.0
2018-05-07 15:35:00,55.42,55.43,55.38,55.38,115902.0,43.9042,43.9121,43.8725,43.8725,115902.0
2018-05-07 15:40:00,55.38,55.43,55.38,55.43,112246.0,43.8725,43.9121,43.8725,43.9121,112246.0
2018-05-07 15:45:00,55.44,55.45,55.35,55.36,91556.0,43.9201,43.928,43.8488,43.8567,91556.0
2018-05-07 15:50:00,55.35,55.36,55.32,55.34,109674.0,43.8488,43.8567,43.825,43.8408,109674.0
2018-05-07 15:55:00,55.34,55.38,55.31,55.35,205526.0,43.8408,43.8725,43.8171,43.8488,205526.0
2018-05-08 09:30:00,55.06,55.18,54.5,54.54,91346.0,43.619,43.7141,43.1754,43.2071,91346.0
2018-05-08 09:35:00,54.49,54.59,54.45,54.51,99320.0,43.1675,43.2467,43.1358,43.1833,99320.0
2018-05-08 09:40:00,54.5,54.54,54.41,54.43,51482.0,43.1754,43.2071,43.1041,43.1199,51482.0
2018-05-08 09:45:00,54.44,54.52,54.17,54.27,54310.0,43.1279,43.1912,42.914,42.9932,54310.0
2018-05-08 09:50:00,54.24,54.24,54.13,54.16,53956.0,42.9694,42.9694,42.8823,42.906,53956.0
2018-05-08 09:55:00,54.15,54.15,53.94,53.94,71850.0,42.8981,42.8981,42.7318,42.7318,71850.0
2018-05-08 10:00:00,53.94,53.95,53.84,53.9,70368.0,42.7318,42.7397,42.6525,42.7001,70368.0
2018-05-08 10:05:00,53.91,53.91,53.7,53.73,62902.0,42.708,42.708,42.5416,42.5654,62902.0
2018-05-08 10:10:00,53.72,53.75,53.65,53.73,68900.0,42.5575,42.5812,42.502,42.5654,68900.0
2018-05-08 10:15:00,53.72,53.87,53.71,53.84,77100.0,42.5575,42.6763,42.5495,42.6525,77100.0
2018-05-08 10:20:00,53.83,53.83,53.77,53.8,34720.0,42.6446,42.6446,42.5971,42.6208,34720.0
2018-05-08 10:25:00,53.8,53.96,53.79,53.96,57114.0,42.6208,42.7476,42.6129,42.7476,57114.0
2018-05-08 10:30:00,53.95,54.05,53.94,53.96,144086.0,42.7397,42.8189,42.7318,42.7476,144086.0
2018-05-08 10:35:00,53.96,54.04,53.95,54.02,63690.0,42.7476,42.811,42.7397,42.7951,63690.0
2018-05-08 10:40:00,54.0,54.09,53.99,54.08,53122.0,42.7793,42.8506,42.7714,42.8427,53122.0
2018-05-08 10:45:00,54.07,54.1,54.03,54.06,142084.0,42.8347,42.8585,42.803,42.8268,142084.0
2018-05-08 10:50:00,54.05,54.13,54.01,54.03,182134.0,42.8189,42.8823,42.7872,42.803,182134.0
2018-05-08 10:55:00,54.02,54.04,53.86,53.86,41942.0,42.7951,42.811,42.6684,42.6684,41942.0
2018-05-08 11:00:00,53.84,53.84,53.75,53.81,36356.0,42.6525,42.6525,42.5812,42.6288,36356.0
2018-05-08 11:05:00,53.8,53.81,53.76,53.77,35758.0,42.6208,42.6288,42.5892,42.5971,35758.0
2018-05-08 11:10:00,53.77,53.85,53.77,53.83,55888.0,42.5971,42.6605,42.5971,42.6446,55888.0
2018-05-08 11:15:00,53.85,53.88,53.74,53.85,39062.0,42.6605,42.6842,42.5733,42.6605,39062.0
2018-05-08 11:20:00,53.88,53.99,53.88,53.99,32232.0,42.6842,42.7714,42.6842,42.7714,32232.0
2018-05-08 11:25:00,53.97,53.98,53.88,53.91,25862.0,42.7555,42.7634,42.6842,42.708,25862.0
2018-05-08 11:30:00,53.88,53.88,53.83,53.84,31570.0,42.6842,42.6842,42.6446,42.6525,31570.0
2018-05-08 11:35:00,53.84,53.86,53.82,53.85,22272.0,42.6525,42.6684,42.6367,42.6605,22272.0
2018-05-08 11:40:00,53.85,53.9,53.84,53.88,20880.0,42.6605,42.7001,42.6525,42.6842,20880.0
2018-05-08 11:45:00,53.88,53.9,53.77,53.77,27042.0,42.6842,42.7001,42.5971,42.5971,27042.0
2018-05-08 11:50:00,53.76,53.82,53.7,53.7,55078.0,42.5892,42.6367,42.5416,42.5416,55078.0
2018-05-08 11:55:00,53.7,53.75,53.66,53.71,38872.0,42.5416,42.5812,42.5099,42.5495,38872.0
2018-05-08 12:00:00,53.72,53.76,53.71,53.71,25934.0,42.5575,42.5892,42.5495,42.5495,25934.0
2018-05-08 12:05:00,53.72,53.73,53.71,53.72,47980.0,42.5575,42.5654,42.5495,42.5575,47980.0
2018-05-08 12:10:00,53.71,53.74,53.68,53.69,35258.0,42.5495,42.5733,42.5258,42.5337,35258.0
2018-05-08 12:15:00,53.69,53.69,53.62,53.65,38468.0,42.5337,42.5337,42.4782,42.502,38468.0
2018-05-08 12:20:00,53.63,53.67,53.54,53.56,71680.0,42.4862,42.5179,42.4149,42.4307,71680.0
2018-05-08 12:25:00,53.55,53.64,53.54,53.64,37456.0,42.4228,42.4941,42.4149,42.4941,37456.0
2018-05-08 12:30:00,53.63,53.68,53.57,53.67,45528.0,42.4862,42.5258,42.4386,42.5179,45528.0
2018-05-08 12:35:00,53.66,53.7,53.57,53.59,71990.0,42.5099,42.5416,42.4386,42.4545,71990.0
2018-05-08 12:40:00,53.6,53.6,53.5,53.52,51586.0,42.4624,42.4624,42.3832,42.399,51586.0
2018-05-08 12:45:00,53.51,53.54,53.45,53.46,27344.0,42.3911,42.4149,42.3436,42.3515,27344.0
2018-05-08 12:50:00,53.46,53.53,53.44,53.47,55418.0,42.3515,42.4069,42.3356,42.3594,55418.0
2018-05-08 12:55:00,53.45,53.48,53.4,53.4,49728.0,42.3436,42.3673,42.304,42.304,49728.0
2018-05-08 13:00:00,53.41,53.43,53.33,53.37,51990.0,42.3119,42.3277,42.2485,42.2802,51990.0
2018-05-08 13:05:00,53.36,53.51,53.33,53.48,76180.0,42.2723,42.3911,42.2485,42.3673,76180.0
2018-05-08 13:10:00,53.47,53.51,53.38,53.38,29910.0,42.3594,42.3911,42.2881,42.2881,29910.0
2018-05-08 13:15:00,53.38,53.38,53.26,53.26,31000.0,42.2881,42.2881,42.193,42.193,31000.0
2018-05-08 13:20:00,53.25,53.26,53.19,53.22,20384.0,42.1851,42.193,42.1376,42.1614,20384.0
2018-05-08 13:25:00,53.22,53.31,53.19,53.31,25382.0,42.1614,42.2327,42.1376,42.2327,25382.0
2018-05-08 13:30:00,53.31,53.46,53.31,53.4,57060.0,42.2327,42.3515,42.2327,42.304,57060.0
2018-05-08 13:35:00,53.4,53.41,53.27,53.29,26212.0,42.304,42.3119,42.201,42.2168,26212.0
2018-05-08 13:40:00,53.29,53.39,53.28,53.38,28710.0,42.2168,42.296,42.2089,42.2881,28710.0
2018-05-08 13:45:00,53.38,53.42,53.35,53.38,25640.0,42.2881,42.3198,42.2643,42.2881,25640.0
2018-05-08 13:50:00,53.38,53.4,53.29,53.29,70064.0,42.2881,42.304,42.2168,42.2168,70064.0
2018-05-08 13:55:00,53.28,53.3,53.24,53.29,31574.0,42.2089,42.2247,42.1772,42.2168,31574.0
2018-05-08 14:00:00,53.3,53.31,53.21,53.23,30194.0,42.2247,42.2327,42.1534,42.1693,30194.0
2018-05-08 14:05:00,53.22,53.23,53.11,53.15,26830.0,42.1614,42.1693,42.0742,42.1059,26830.0
2018-05-08 14:10:00,53.15,53.19,53.07,53.1,68492.0,42.1059,42.1376,42.0425,42.0663,68492.0
2018-05-08 14:15:00,53.1,53.24,53.1,53.22,95992.0,42.0663,42.1772,42.0663,42.1614,95992.0
2018-05-08 14:20:00,53.21,53.27,53.19,53.26,38886.0,42.1534,42.201,42.1376,42.193,38886.0
2018-05-08 14:25:00,53.26,53.43,53.25,53.39,131634.0,42.193,42.3277,42.1851,42.296,131634.0
2018-05-08 14:30:00,53.38,53.38,53.2,53.21,40216.0,42.2881,42.2881,42.1455,42.1534,40216.0
2018-05-08 14:35:00,53.2,53.24,53.19,53.2,40614.0,42.1455,42.1772,42.1376,42.1455,40614.0
2018-05-08 14:40:00,53.19,53.21,53.16,53.2,45378.0,42.1376,42.1534,42.1138,42.1455,45378.0
2018-05-08 14:45:00,53.2,53.22,53.12,53.12,22474.0,42.1455,42.1614,42.0821,42.0821,22474.0
2018-05-08 14:50:00,53.12,53.27,53.11,53.24,40496.0,42.0821,42.201,42.0742,42.1772,40496.0
2018-05-08 14:55:00,53.23,53.26,53.2,53.23,33600.0,42.1693,42.193,42.1455,42.1693,33600.0
2018-05-08 15:00:00,53.23,53.34,53.21,53.3,30494.0,42.1693,42.2564,42.1534,42.2247,30494.0
2018-05-08 15:05:00,53.3,53.34,53.2,53.26,53722.0,42.2247,42.2564,42.1455,42.193,53722.0
2018-05-08 15:10:00,53.27,53.3,53.24,53.29,24354.0,42.201,42.2247,42.1772,42.2168,24354.0
2018-05-08 15:15:00,53.29,53.33,53.23,53.24,62318.0,42.2168,42.2485,42.1693,42.1772,62318.0
2018-05-08 15:20:00,53.25,53.3,53.17,53.17,46262.0,42.1851,42.2247,42.1217,42.1217,46262.0
2018-05-08 15:25:00,53.18,53.27,53.17,53.23,46124.0,42.1297,42.201,42.1217,42.1693,46124.0
2018-05-08 15:30:00,53.22,53.28,53.22,53.23,67964.0,42.1614,42.2089,42.1614,42.1693,67964.0
2018-05-08 15:35:00,53.23,53.27,53.23,53.26,68140.0,42.1693,42.201,42.1693,42.193,68140.0
2018-05-08 15:40:00,53.26,53.26,53.22,53.26,73312.0,42.193,42.193,42.1614,42.193,73312.0
2018-05-08 15:45:00,53.26,53.26,53.16,53.17,143476.0,42.193,42.193,42.1138,42.1217,143476.0
2018-05-08 15:50:00,53.18,53.21,53.16,53.2,156122.0,42.1297,42.1534,42.1138,42.1455,156122.0
2018-05-08 15:55:00,53.2,53.24,53.11,53.21,386522.0,42.1455,42.1772,42.0742,42.1534,386522.0
2018-05-09 09:30:00,53.13,53.13,52.6,52.7,72668.0,42.0901,42.0901,41.6702,41.7494,72668.0
2018-05-09 09:35:00,52.69,52.69,52.41,52.47,49666.0,41.7415,41.7415,41.5197,41.5672,49666.0
2018-05-09 09:40:00,52.48,52.57,52.38,52.57,58576.0,41.5751,41.6464,41.4959,41.6464,58576.0
2018-05-09 09:45:00,52.55,52.72,52.47,52.69,82516.0,41.6306,41.7653,41.5672,41.7415,82516.0
2018-05-09 09:50:00,52.68,52.71,52.6,52.65,72698.0,41.7336,41.7573,41.6702,41.7098,72698.0
2018-05-09 09:55:00,52.68,52.84,52.67,52.81,67622.0,41.7336,41.8603,41.7256,41.8366,67622.0
2018-05-09 10:00:00,52.82,52.94,52.79,52.84,39900.0,41.8445,41.9395,41.8207,41.8603,39900.0
2018-05-09 10:05:00,52.87,52.91,52.8,52.81,23970.0,41.8841,41.9158,41.8286,41.8366,23970.0
2018-05-09 10:10:00,52.83,52.85,52.58,52.64,56970.0,41.8524,41.8682,41.6543,41.7019,56970.0
2018-05-09 10:15:00,52.67,52.67,52.57,52.6,35140.0,41.7256,41.7256,41.6464,41.6702,35140.0
2018-05-09 10:20:00,52.62,52.68,52.58,52.64,62660.0,41.686,41.7336,41.6543,41.7019,62660.0
2018-05-09 10:25:00,52.65,52.69,52.6,52.69,34632.0,41.7098,41.7415,41.6702,41.7415,34632.0
2018-05-09 10:30:00,52.68,52.69,52.6,52.63,33192.0,41.7336,41.7415,41.6702,41.694,33192.0
2018-05-09 10:35:00,52.63,52.68,52.6,52.6,17188.0,41.694,41.7336,41.6702,41.6702,17188.0
2018-05-09 10:40:00,52.6,52.6,52.52,52.55,20052.0,41.6702,41.6702,41.6068,41.6306,20052.0
2018-05-09 10:45:00,52.57,52.62,52.55,52.57,30062.0,41.6464,41.686,41.6306,41.6464,30062.0
2018-05-09 10:50:00,52.59,52.75,52.59,52.74,34784.0,41.6623,41.789,41.6623,41.7811,34784.0
2018-05-09 10:55:00,52.74,52.82,52.74,52.76,21568.0,41.7811,41.8445,41.7811,41.7969,21568.0
2018-05-09 11:00:00,52.76,52.8,52.74,52.78,18926.0,41.7969,41.8286,41.7811,41.8128,18926.0
2018-05-09 11:05:00,52.78,52.85,52.74,52.74,26568.0,41.8128,41.8682,41.7811,41.7811,26568.0
2018-05-09 11:10:00,52.74,52.77,52.65,52.67,23046.0,41.7811,41.8049,41.7098,41.7256,23046.0
2018-05-09 11:15:00,52.65,52.65,52.46,52.48,38766.0,41.7098,41.7098,41.5593,41.5751,38766.0
2018-05-09 11:20:00,52.49,52.49,52.43,52.43,13800.0,41.583,41.583,41.5355,41.5355,13800.0
2018-05-09 11:25:00,52.44,52.51,52.43,52.49,22920.0,41.5434,41.5989,41.5355,41.583,22920.0
2018-05-09 11:30:00,52.49,52.52,52.44,52.44,13000.0,41.583,41.6068,41.5434,41.5434,13000.0
2018-05-09 11:35:00,52.44,52.45,52.38,52.38,30280.0,41.5434,41.5514,41.4959,41.4959,30280.0
2018-05-09 11:40:00,52.38,52.43,52.36,52.36,18668.0,41.4959,41.5355,41.4801,41.4801,18668.0
2018-05-09 11:45:00,52.36,52.39,52.35,52.38,17364.0,41.4801,41.5038,41.4721,41.4959,17364.0
2018-05-09 11:50:00,52.38,52.44,52.38,52.44,13368.0,41.4959,41.5434,41.4959,41.5434,13368.0
2018-05-09 11:55:00,52.43,52.49,52.43,52.46,24378.0,41.5355,41.583,41.5355,41.5593,24378.0
2018-05-09 12:00:00,52.46,52.5,52.45,52.49,9000.0,41.5593,41.591,41.5514,41.583,9000.0
2018-05-09 12:05:00,52.49,52.52,52.48,52.5,13436.0,41.583,41.6068,41.5751,41.591,13436.0
2018-05-09 12:10:00,52.5,52.5,52.47,52.49,14338.0,41.591,41.591,41.5672,41.583,14338.0
2018-05-09 12:15:00,52.48,52.49,52.46,52.46,12118.0,41.5751,41.583,41.5593,41.5593,12118.0
2018-05-09 12:20:00,52.45,52.45,52.4,52.41,22840.0,41.5514,41.5514,41.5117,41.5197,22840.0
2018-05-09 12:25:00,52.41,52.46,52.39,52.46,50590.0,41.5197,41.5593,41.5038,41.5593,50590.0
2018-05-09 12:30:00,52.46,52.53,52.46,52.48,57226.0,41.5593,41.6147,41.5593,41.5751,57226.0
2018-05-09 12:35:00,52.47,52.47,52.41,52.42,11900.0,41.5672,41.5672,41.5197,41.5276,11900.0
2018-05-09 12:40:00,52.42,52.42,52.35,52.36,17874.0,41.5276,41.5276,41.4721,41.4801,17874.0
2018-05-09 12:45:00,52.37,52.42,52.36,52.39,14488.0,41.488,41.5276,41.4801,41.5038,14488.0
2018-05-09 12:50:00,52.39,52.4,52.37,52.37,11200.0,41.5038,41.5117,41.488,41.488,11200.0
2018-05-09 12:55:00,52.38,52.41,52.36,52.38,33070.0,41.4959,41.5197,41.4801,41.4959,33070.0
2018-05-09 13:00:00,52.39,52.4,52.37,52.37,16800.0,41.5038,41.5117,41.488,41.488,16800.0
2018-05-09 13:05:00,52.37,52.37,52.31,52.31,17060.0,41.488,41.488,41.4404,41.4404,17060.0
2018-05-09 13:10:00,52.31,52.38,52.3,52.33,33572.0,41.4404,41.4959,41.4325,41.4563,33572.0
2018-05-09 13:15:00,52.33,52.46,52.32,52.42,17272.0,41.4563,41.5593,41.4484,41.5276,17272.0
2018-05-09 13:20:00,52.42,52.55,52.39,52.49,30982.0,41.5276,41.6306,41.5038,41.583,30982.0
2018-05-09 13:25:00,52.48,52.49,52.45,52.48,8878.0,41.5751,41.583,41.5514,41.5751,8878.0
2018-05-09 13:30:00,52.49,52.49,52.45,52.47,70846.0,41.583,41.583,41.5514,41.5672,70846.0
2018-05-09 13:35:00,52.47,52.49,52.46,52.47,13100.0,41.5672,41.583,41.5593,41.5672,13100.0
2018-05-09 13:40:00,52.47,52.47,52.45,52.46,16416.0,41.5672,41.5672,41.5514,41.5593,16416.0
2018-05-09 13:45:00,52.47,52.48,52.44,52.46,17872.0,41.5672,41.5751,41.5434,41.5593,17872.0
2018-05-09 13:50:00,52.47,52.47,52.44,52.44,18080.0,41.5672,41.5672,41.5434,41.5434,18080.0
2018-05-09 13:55:00,52.44,52.45,52.42,52.42,23522.0,41.5434,41.5514,41.5276,41.5276,23522.0
2018-05-09 14:00:00,52.42,52.49,52.41,52.47,25278.0,41.5276,41.583,41.5197,41.5672,25278.0
2018-05-09 14:05:00,52.47,52.55,52.47,52.53,13012.0,41.5672,41.6306,41.5672,41.6147,13012.0
2018-05-09 14:10:00,52.52,52.52,52.48,52.5,11400.0,41.6068,41.6068,41.5751,41.591,11400.0
2018-05-09 14:15:00,52.49,52.49,52.47,52.49,8280.0,41.583,41.583,41.5672,41.583,8280.0
2018-05-09 14:20:00,52.48,52.49,52.46,52.46,11756.0,41.5751,41.583,41.5593,41.5593,11756.0
2018-05-09 14:25:00,52.45,52.49,52.45,52.47,19198.0,41.5514,41.583,41.5514,41.5672,19198.0
2018-05-09 14:30:00,52.46,52.6,52.46,52.57,34098.0,41.5593,41.6702,41.5593,41.6464,34098.0
2018-05-09 14:35:00,52.55,52.56,52.52,52.53,23268.0,41.6306,41.6385,41.6068,41.6147,23268.0
2018-05-09 14:40:00,52.53,52.72,52.52,52.64,70776.0,41.6147,41.7653,41.6068,41.7019,70776.0
2018-05-09 14:45:00,52.62,52.71,52.59,52.71,24586.0,41.686,41.7573,41.6623,41.7573,24586.0
2018-05-09 14:50:00,52.7,52.71,52.67,52.7,26662.0,41.7494,41.7573,41.7256,41.7494,26662.0
2018-05-09 14:55:00,52.69,52.81,52.69,52.8,94430.0,41.7415,41.8366,41.7415,41.8286,94430.0
2018-05-09 15:00:00,52.8,52.8,52.69,52.7,29018.0,41.8286,41.8286,41.7415,41.7494,29018.0
2018-05-09 15:05:00,52.69,52.69,52.62,52.67,34176.0,41.7415,41.7415,41.686,41.7256,34176.0
2018-05-09 15:10:00,52.67,52.67,52.6,52.6,21474.0,41.7256,41.7256,41.6702,41.6702,21474.0
2018-05-09 15:15:00,52.6,52.6,52.53,52.55,37400.0,41.6702,41.6702,41.6147,41.6306,37400.0
2018-05-09 15:20:00,52.55,52.56,52.51,52.52,22400.0,41.6306,41.6385,41.5989,41.6068,22400.0
2018-05-09 15:25:00,52.51,52.58,52.51,52.54,45368.0,41.5989,41.6543,41.5989,41.6227,45368.0
2018-05-09 15:30:00,52.54,52.55,52.45,52.5,44812.0,41.6227,41.6306,41.5514,41.591,44812.0
2018-05-09 15:35:00,52.49,52.49,52.45,52.48,38514.0,41.583,41.583,41.5514,41.5751,38514.0
2018-05-09 15:40:00,52.48,52.53,52.47,52.52,62194.0,41.5751,41.6147,41.5672,41.6068,62194.0
2018-05-09 15:45:00,52.52,52.59,52.52,52.56,100072.0,41.6068,41.6623,41.6068,41.6385,100072.0
2018-05-09 15:50:00,52.57,52.58,52.54,52.55,95712.0,41.6464,41.6543,41.6227,41.6306,95712.0
2018-05-09 15:55:00,52.56,52.58,52.54,52.57,170216.0,41.6385,41.6543,41.6227,41.6464,170216.0
2018-05-10 09:30:00,52.88,53.1,52.85,52.87,40006.0,41.892,42.0663,41.8682,41.8841,40006.0
2018-05-10 09:35:00,52.91,52.95,52.74,52.74,16164.0,41.9158,41.9475,41.7811,41.7811,16164.0
2018-05-10 09:40:00,52.77,52.81,52.59,52.65,13198.0,41.8049,41.8366,41.6623,41.7098,13198.0
2018-05-10 09:45:00,52.62,52.66,52.57,52.63,11928.0,41.686,41.7177,41.6464,41.694,11928.0
2018-05-10 09:50:00,52.67,52.83,52.67,52.77,19352.0,41.7256,41.8524,41.7256,41.8049,19352.0
2018-05-10 09:55:00,52.77,52.81,52.63,52.77,64402.0,41.8049,41.8366,41.694,41.8049,64402.0
2018-05-10 10:00:00,52.79,52.9,52.78,52.87,85352.0,41.8207,41.9079,41.8128,41.8841,85352.0
2018-05-10 10:05:00,52.86,52.88,52.81,52.84,14930.0,41.8762,41.892,41.8366,41.8603,14930.0
2018-05-10 10:10:00,52.84,52.89,52.77,52.82,30548.0,41.8603,41.8999,41.8049,41.8445,30548.0
2018-05-10 10:15:00,52.85,52.88,52.76,52.78,25296.0,41.8682,41.892,41.7969,41.8128,25296.0
2018-05-10 10:20:00,52.77,52.81,52.74,52.79,21150.0,41.8049,41.8366,41.7811,41.8207,21150.0
2018-05-10 10:25:00,52.78,52.9,52.78,52.9,15144.0,41.8128,41.9079,41.8128,41.9079,15144.0
2018-05-10 10:30:00,52.89,52.93,52.85,52.88,94646.0,41.8999,41.9316,41.8682,41.892,94646.0
2018-05-10 10:35:00,52.89,52.91,52.81,52.82,15812.0,41.8999,41.9158,41.8366,41.8445,15812.0
2018-05-10 10:40:00,52.82,52.82,52.73,52.76,17658.0,41.8445,41.8445,41.7732,41.7969,17658.0
2018-05-10 10:45:00,52.76,52.77,52.73,52.76,13200.0,41.7969,41.8049,41.7732,41.7969,13200.0
2018-05-10 10:50:00,52.74,52.77,52.71,52.72,11770.0,41.7811,41.8049,41.7573,41.7653,11770.0
2018-05-10 10:55:00,52.73,52.74,52.69,52.73,13320.0,41.7732,41.7811,41.7415,41.7732,13320.0
2018-05-10 11:00:00,52.73,52.78,52.71,52.76,15636.0,41.7732,41.8128,41.7573,41.7969,15636.0
2018-05-10 11:05:00,52.77,52.83,52.75,52.83,18274.0,41.8049,41.8524,41.789,41.8524,18274.0
2018-05-10 11:10:00,52.84,52.87,52.81,52.82,19970.0,41.8603,41.8841,41.8366,41.8445,19970.0
2018-05-10 11:15:00,52.82,52.85,52.8,52.85,12002.0,41.8445,41.8682,41.8286,41.8682,12002.0
2018-05-10 11:20:00,52.85,52.88,52.83,52.87,11140.0,41.8682,41.892,41.8524,41.8841,11140.0
2018-05-10 11:25:00,52.85,52.87,52.79,52.79,23170.0,41.8682,41.8841,41.8207,41.8207,23170.0
2018-05-10 11:30:00,52.8,52.82,52.77,52.79,13088.0,41.8286,41.8445,41.8049,41.8207,13088.0
2018-05-10 11:35:00,52.8,52.82,52.77,52.79,17580.0,41.8286,41.8445,41.8049,41.8207,17580.0
2018-05-10 11:40:00,52.79,52.79,52.72,52.72,47642.0,41.8207,41.8207,41.7653,41.7653,47642.0
2018-05-10 11:45:00,52.73,52.85,52.73,52.85,15208.0,41.7732,41.8682,41.7732,41.8682,15208.0
2018-05-10 11:50:00,52.85,52.87,52.83,52.85,18786.0,41.8682,41.8841,41.8524,41.8682,18786.0
2018-05-10 11:55:00,52.84,53.02,52.84,53.01,355256.0,41.8603,42.0029,41.8603,41.995,355256.0
2018-05-10 12:00:00,53.01,53.1,53.0,53.09,8544.0,41.995,42.0663,41.9871,42.0584,8544.0
2018-05-10 12:05:00,53.08,53.09,52.99,53.04,15372.0,42.0505,42.0584,41.9792,42.0188,15372.0
2018-05-10 12:10:00,53.02,53.03,52.99,53.02,14860.0,42.0029,42.0108,41.9792,42.0029,14860.0
2018-05-10 12:15:00,53.01,53.02,52.99,53.02,2400.0,41.995,42.0029,41.9792,42.0029,2400.0
2018-05-10 12:20:00,53.01,53.04,52.99,53.02,49692.0,41.995,42.0188,41.9792,42.0029,49692.0
2018-05-10 12:25:00,53.02,53.02,52.95,53.01,68104.0,42.0029,42.0029,41.9475,41.995,68104.0
2018-05-10 12:30:00,53.01,53.02,52.97,53.02,16920.0,41.995,42.0029,41.9633,42.0029,16920.0
2018-05-10 12:35:00,53.02,53.04,53.01,53.01,7620.0,42.0029,42.0188,41.995,41.995,7620.0
2018-05-10 12:40:00,53.01,53.02,52.98,52.98,4922.0,41.995,42.0029,41.9712,41.9712,4922.0
2018-05-10 12:45:00,52.97,53.01,52.97,53.0,8996.0,41.9633,41.995,41.9633,41.9871,8996.0
2018-05-10 12:50:00,53.0,53.01,52.99,53.01,6714.0,41.9871,41.995,41.9792,41.995,6714.0
2018-05-10 12:55:00,53.0,53.02,53.0,53.01,8000.0,41.9871,42.0029,41.9871,41.995,8000.0
2018-05-10 13:00:00,53.01,53.07,53.01,53.06,11420.0,41.995,42.0425,41.995,42.0346,11420.0
2018-05-10 13:05:00,53.06,53.07,53.04,53.07,7034.0,42.0346,42.0425,42.0188,42.0425,7034.0
2018-05-10 13:10:00,53.09,53.1,53.06,53.09,9526.0,42.0584,42.0663,42.0346,42.0584,9526.0
2018-05-10 13:15:00,53.09,53.1,53.05,53.06,6802.0,42.0584,42.0663,42.0267,42.0346,6802.0
2018-05-10 13:20:00,53.07,53.09,53.04,53.06,8940.0,42.0425,42.0584,42.0188,42.0346,8940.0
2018-05-10 13:25:00,53.06,53.09,53.05,53.09,16000.0,42.0346,42.0584,42.0267,42.0584,16000.0
2018-05-10 13:30:00,53.09,53.09,53.07,53.09,13186.0,42.0584,42.0584,42.0425,42.0584,13186.0
2018-05-10 13:35:00,53.1,53.1,53.06,53.06,12670.0,42.0663,42.0663,42.0346,42.0346,12670.0
2018-05-10 13:40:00,53.06,53.12,53.05,53.12,11564.0,42.0346,42.0821,42.0267,42.0821,11564.0
2018-05-10 13:45:00,53.13,53.13,53.09,53.12,11358.0,42.0901,42.0901,42.0584,42.0821,11358.0
2018-05-10 13:50:00,53.1,53.21,53.1,53.21,15622.0,42.0663,42.1534,42.0663,42.1534,15622.0
2018-05-10 13:55:00,53.19,53.24,53.19,53.2,23930.0,42.1376,42.1772,42.1376,42.1455,23930.0
2018-05-10 14:00:00,53.21,53.21,53.15,53.21,8438.0,42.1534,42.1534,42.1059,42.1534,8438.0
2018-05-10 14:05:00,53.19,53.24,53.16,53.23,19918.0,42.1376,42.1772,42.1138,42.1693,19918.0
2018-05-10 14:10:00,53.22,53.27,53.21,53.22,12998.0,42.1614,42.201,42.1534,42.1614,12998.0
2018-05-10 14:15:00,53.21,53.22,53.15,53.19,18064.0,42.1534,42.1614,42.1059,42.1376,18064.0
2018-05-10 14:20:00,53.17,53.19,53.13,53.13,11304.0,42.1217,42.1376,42.0901,42.0901,11304.0
2018-05-10 14:25:00,53.13,53.13,53.1,53.1,5020.0,42.0901,42.0901,42.0663,42.0663,5020.0
2018-05-10 14:30:00,53.1,53.13,53.1,53.13,13656.0,42.0663,42.0901,42.0663,42.0901,13656.0
2018-05-10 14:35:00,53.13,53.13,53.07,53.09,9634.0,42.0901,42.0901,42.0425,42.0584,9634.0
2018-05-10 14:40:00,53.09,53.16,53.09,53.15,11658.0,42.0584,42.1138,42.0584,42.1059,11658.0
2018-05-10 14:45:00,53.16,53.16,53.08,53.08,65050.0,42.1138,42.1138,42.0505,42.0505,65050.0
2018-05-10 14:50:00,53.09,53.13,53.07,53.12,32344.0,42.0584,42.0901,42.0425,42.0821,32344.0
2018-05-10 14:55:00,53.1,53.13,53.1,53.1,20868.0,42.0663,42.0901,42.0663,42.0663,20868.0
2018-05-10 15:00:00,53.1,53.1,53.05,53.06,51322.0,42.0663,42.0663,42.0267,42.0346,51322.0
2018-05-10 15:05:00,53.06,53.08,53.04,53.06,22978.0,42.0346,42.0505,42.0188,42.0346,22978.0
2018-05-10 15:10:00,53.06,53.07,53.05,53.07,36890.0,42.0346,42.0425,42.0267,42.0425,36890.0
2018-05-10 15:15:00,53.07,53.08,53.05,53.06,74232.0,42.0425,42.0505,42.0267,42.0346,74232.0
2018-05-10 15:20:00,53.06,53.06,52.99,53.02,48496.0,42.0346,42.0346,41.9792,42.0029,48496.0
2018-05-10 15:25:00,53.02,53.04,52.99,53.0,46128.0,42.0029,42.0188,41.9792,41.9871,46128.0
2018-05-10 15:30:00,53.0,53.0,52.94,52.95,70778.0,41.9871,41.9871,41.9395,41.9475,70778.0
2018-05-10 15:35:00,52.95,53.03,52.95,53.0,51314.0,41.9475,42.0108,41.9475,41.9871,51314.0
2018-05-10 15:40:00,53.0,53.02,52.99,53.01,72470.0,41.9871,42.0029,41.9792,41.995,72470.0
2018-05-10 15:45:00,53.01,53.07,52.99,53.06,329788.0,41.995,42.0425,41.9792,42.0346,329788.0
2018-05-10 15:50:00,53.06,53.26,53.06,53.24,160950.0,42.0346,42.193,42.0346,42.1772,160950.0
2018-05-10 15:55:00,53.24,53.24,53.13,53.2,294338.0,42.1772,42.1772,42.0901,42.1455,294338.0
2018-05-11 09:30:00,53.31,53.38,53.27,53.33,29648.0,42.2327,42.2881,42.201,42.2485,29648.0
2018-05-11 09:35:00,53.35,53.42,53.34,53.35,6200.0,42.2643,42.3198,42.2564,42.2643,6200.0
2018-05-11 09:40:00,53.36,53.37,53.21,53.25,4400.0,42.2723,42.2802,42.1534,42.1851,4400.0
2018-05-11 09:45:00,53.23,53.38,53.23,53.3,53800.0,42.1693,42.2881,42.1693,42.2247,53800.0
2018-05-11 09:50:00,53.3,53.31,53.22,53.22,10820.0,42.2247,42.2327,42.1614,42.1614,10820.0
2018-05-11 09:55:00,53.2,53.27,53.2,53.24,18800.0,42.1455,42.201,42.1455,42.1772,18800.0
2018-05-11 10:00:00,53.24,53.31,53.22,53.23,18700.0,42.1772,42.2327,42.1614,42.1693,18700.0
2018-05-11 10:05:00,53.21,53.33,53.2,53.24,14944.0,42.1534,42.2485,42.1455,42.1772,14944.0
2018-05-11 10:10:00,53.23,53.25,53.2,53.25,17568.0,42.1693,42.1851,42.1455,42.1851,17568.0
2018-05-11 10:15:00,53.24,53.24,53.2,53.22,20942.0,42.1772,42.1772,42.1455,42.1614,20942.0
2018-05-11 10:20:00,53.21,53.42,53.21,53.4,28436.0,42.1534,42.3198,42.1534,42.304,28436.0
2018-05-11 10:25:00,53.41,53.49,53.38,53.4,19472.0,42.3119,42.3753,42.2881,42.304,19472.0
2018-05-11 10:30:00,53.39,53.51,53.35,53.46,134768.0,42.296,42.3911,42.2643,42.3515,134768.0
2018-05-11 10:35:00,53.47,53.58,53.47,53.58,27660.0,42.3594,42.4466,42.3594,42.4466,27660.0
2018-05-11 10:40:00,53.58,53.65,53.56,53.63,39116.0,42.4466,42.502,42.4307,42.4862,39116.0
2018-05-11 10:45:00,53.65,53.67,53.62,53.63,24128.0,42.502,42.5179,42.4782,42.4862,24128.0
2018-05-11 10:50:00,53.61,53.66,53.56,53.57,13462.0,42.4703,42.5099,42.4307,42.4386,13462.0
2018-05-11 10:55:00,53.55,53.66,53.55,53.66,15504.0,42.4228,42.5099,42.4228,42.5099,15504.0
2018-05-11 11:00:00,53.65,53.65,53.59,53.6,13794.0,42.502,42.502,42.4545,42.4624,13794.0
2018-05-11 11:05:00,53.6,53.6,53.54,53.55,12306.0,42.4624,42.4624,42.4149,42.4228,12306.0
2018-05-11 11:10:00,53.54,53.56,53.5,53.52,14628.0,42.4149,42.4307,42.3832,42.399,14628.0
2018-05-11 11:15:00,53.52,53.56,53.5,53.5,16306.0,42.399,42.4307,42.3832,42.3832,16306.0
2018-05-11 11:20:00,53.5,53.5,53.44,53.49,12784.0,42.3832,42.3832,42.3356,42.3753,12784.0
2018-05-11 11:25:00,53.49,53.58,53.49,53.53,16438.0,42.3753,42.4466,42.3753,42.4069,16438.0
2018-05-11 11:30:00,53.54,53.66,53.54,53.63,22806.0,42.4149,42.5099,42.4149,42.4862,22806.0
2018-05-11 11:35:00,53.64,53.7,53.63,53.67,57362.0,42.4941,42.5416,42.4862,42.5179,57362.0
2018-05-11 11:40:00,53.67,53.68,53.6,53.61,11322.0,42.5179,42.5258,42.4624,42.4703,11322.0
2018-05-11 11:45:00,53.61,53.65,53.6,53.64,23722.0,42.4703,42.502,42.4624,42.4941,23722.0
2018-05-11 11:50:00,53.64,53.64,53.58,53.62,17438.0,42.4941,42.4941,42.4466,42.4782,17438.0
2018-05-11 11:55:00,53.63,53.64,53.61,53.63,26918.0,42.4862,42.4941,42.4703,42.4862,26918.0
2018-05-11 12:00:00,53.64,53.64,53.58,53.58,15212.0,42.4941,42.4941,42.4466,42.4466,15212.0
2018-05-11 12:05:00,53.58,53.61,53.56,53.61,18418.0,42.4466,42.4703,42.4307,42.4703,18418.0
2018-05-11 12:10:00,53.6,53.61,53.58,53.6,29612.0,42.4624,42.4703,42.4466,42.4624,29612.0
2018-05-11 12:15:00,53.59,53.63,53.58,53.63,22030.0,42.4545,42.4862,42.4466,42.4862,22030.0
2018-05-11 12:20:00,53.61,53.65,53.61,53.65,36148.0,42.4703,42.502,42.4703,42.502,36148.0
2018-05-11 12:25:00,53.66,53.7,53.64,53.7,23610.0,42.5099,42.5416,42.4941,42.5416,23610.0
2018-05-11 12:30:00,53.71,53.75,53.69,53.73,15310.0,42.5495,42.5812,42.5337,42.5654,15310.0
2018-05-11 12:35:00,53.72,53.74,53.69,53.69,12306.0,42.5575,42.5733,42.5337,42.5337,12306.0
2018-05-11 12:40:00,53.69,53.7,53.68,53.69,12196.0,42.5337,42.5416,42.5258,42.5337,12196.0
2018-05-11 12:45:00,53.69,53.72,53.68,53.71,16810.0,42.5337,42.5575,42.5258,42.5495,16810.0
2018-05-11 12:50:00,53.72,53.8,53.71,53.77,18320.0,42.5575,42.6208,42.5495,42.5971,18320.0
2018-05-11 12:55:00,53.76,53.77,53.74,53.75,8654.0,42.5892,42.5971,42.5733,42.5812,8654.0
2018-05-11 13:00:00,53.75,53.75,53.72,53.75,16220.0,42.5812,42.5812,42.5575,42.5812,16220.0
2018-05-11 13:05:00,53.74,53.75,53.72,53.74,13070.0,42.5733,42.5812,42.5575,42.5733,13070.0
2018-05-11 13:10:00,53.74,53.74,53.7,53.7,12650.0,42.5733,42.5733,42.5416,42.5416,12650.0
2018-05-11 13:15:00,53.71,53.72,53.68,53.71,18128.0,42.5495,42.5575,42.5258,42.5495,18128.0
2018-05-11 13:20:00,53.72,53.76,53.7,53.74,15558.0,42.5575,42.5892,42.5416,42.5733,15558.0
2018-05-11 13:25:00,53.74,53.76,53.71,53.71,16984.0,42.5733,42.5892,42.5495,42.5495,16984.0
2018-05-11 13:30:00,53.71,53.76,53.71,53.71,17844.0,42.5495,42.5892,42.5495,42.5495,17844.0
2018-05-11 13:35:00,53.71,53.71,53.66,53.68,60658.0,42.5495,42.5495,42.5099,42.5258,60658.0
2018-05-11 13:40:00,53.68,53.69,53.67,53.68,15838.0,42.5258,42.5337,42.5179,42.5258,15838.0
2018-05-11 13:45:00,53.68,53.71,53.68,53.69,17626.0,42.5258,42.5495,42.5258,42.5337,17626.0
2018-05-11 13:50:00,53.68,53.72,53.68,53.71,40234.0,42.5258,42.5575,42.5258,42.5495,40234.0
2018-05-11 13:55:00,53.7,53.73,53.69,53.72,10618.0,42.5416,42.5654,42.5337,42.5575,10618.0
2018-05-11 14:00:00,53.73,53.73,53.69,53.69,13600.0,42.5654,42.5654,42.5337,42.5337,13600.0
2018-05-11 14:05:00,53.69,53.7,53.68,53.69,13992.0,42.5337,42.5416,42.5258,42.5337,13992.0
2018-05-11 14:10:00,53.69,53.69,53.65,53.68,32450.0,42.5337,42.5337,42.502,42.5258,32450.0
2018-05-11 14:15:00,53.7,53.7,53.66,53.66,10440.0,42.5416,42.5416,42.5099,42.5099,10440.0
2018-05-11 14:20:00,53.66,53.68,53.65,53.66,21642.0,42.5099,42.5258,42.502,42.5099,21642.0
2018-05-11 14:25:00,53.65,53.65,53.62,53.63,17364.0,42.502,42.502,42.4782,42.4862,17364.0
2018-05-11 14:30:00,53.63,53.66,53.62,53.66,21108.0,42.4862,42.5099,42.4782,42.5099,21108.0
2018-05-11 14:35:00,53.66,53.67,53.61,53.62,11980.0,42.5099,42.5179,42.4703,42.4782,11980.0
2018-05-11 14:40:00,53.6,53.6,53.56,53.56,11310.0,42.4624,42.4624,42.4307,42.4307,11310.0
2018-05-11 14:45:00,53.57,53.59,53.56,53.58,18110.0,42.4386,42.4545,42.4307,42.4466,18110.0
2018-05-11 14:50:00,53.58,53.58,53.51,53.51,19034.0,42.4466,42.4466,42.3911,42.3911,19034.0
2018-05-11 14:55:00,53.51,53.56,53.5,53.56,22356.0,42.3911,42.4307,42.3832,42.4307,22356.0
2018-05-11 15:00:00,53.56,53.56,53.51,53.51,12702.0,42.4307,42.4307,42.3911,42.3911,12702.0
2018-05-11 15:05:00,53.52,53.54,53.5,53.53,26478.0,42.399,42.4149,42.3832,42.4069,26478.0
2018-05-11 15:10:00,53.52,53.55,53.52,53.53,11142.0,42.399,42.4228,42.399,42.4069,11142.0
2018-05-11 15:15:00,53.52,53.54,53.51,53.51,18016.0,42.399,42.4149,42.3911,42.3911,18016.0
2018-05-11 15:20:00,53.51,53.52,53.49,53.52,22510.0,42.3911,42.399,42.3753,42.399,22510.0
2018-05-11 15:25:00,53.52,53.55,53.51,53.55,26056.0,42.399,42.4228,42.3911,42.4228,26056.0
2018-05-11 15:30:00,53.55,53.55,53.53,53.53,31058.0,42.4228,42.4228,42.4069,42.4069,31058.0
2018-05-11 15:35:00,53.53,53.58,53.51,53.56,87212.0,42.4069,42.4466,42.3911,42.4307,87212.0
2018-05-11 15:40:00,53.55,53.56,53.49,53.51,95510.0,42.4228,42.4307,42.3753,42.3911,95510.0
2018-05-11 15:45:00,53.51,53.51,53.44,53.46,43900.0,42.3911,42.3911,42.3356,42.3515,43900.0
2018-05-11 15:50:00,53.46,53.46,53.43,53.44,176970.0,42.3515,42.3515,42.3277,42.3356,176970.0
2018-05-11 15:55:00,53.44,53.55,53.43,53.54,229758.0,42.3356,42.4228,42.3277,42.4149,229758.0
2018-05-14 09:30:00,53.52,53.79,53.51,53.79,48872.0,42.399,42.6129,42.3911,42.6129,48872.0
2018-05-14 09:35:00,53.79,53.81,53.61,53.62,12876.0,42.6129,42.6288,42.4703,42.4782,12876.0
2018-05-14 09:40:00,53.68,53.74,53.65,53.69,35372.0,42.5258,42.5733,42.502,42.5337,35372.0
2018-05-14 09:45:00,53.67,53.67,53.55,53.57,28734.0,42.5179,42.5179,42.4228,42.4386,28734.0
2018-05-14 09:50:00,53.6,53.67,53.6,53.63,25322.0,42.4624,42.5179,42.4624,42.4862,25322.0
2018-05-14 09:55:00,53.63,53.63,53.57,53.58,28034.0,42.4862,42.4862,42.4386,42.4466,28034.0
2018-05-14 10:00:00,53.58,53.6,53.56,53.56,26644.0,42.4466,42.4624,42.4307,42.4307,26644.0
2018-05-14 10:05:00,53.58,53.59,53.54,53.56,22276.0,42.4466,42.4545,42.4149,42.4307,22276.0
2018-05-14 10:10:00,53.56,53.63,53.54,53.58,26944.0,42.4307,42.4862,42.4149,42.4466,26944.0
2018-05-14 10:15:00,53.59,53.59,53.52,53.57,24960.0,42.4545,42.4545,42.399,42.4386,24960.0
2018-05-14 10:20:00,53.56,53.65,53.54,53.64,20364.0,42.4307,42.502,42.4149,42.4941,20364.0
2018-05-14 10:25:00,53.65,53.68,53.63,53.68,15420.0,42.502,42.5258,42.4862,42.5258,15420.0
2018-05-14 10:30:00,53.69,53.71,53.68,53.71,15428.0,42.5337,42.5495,42.5258,42.5495,15428.0
2018-05-14 10:35:00,53.7,53.71,53.65,53.65,29602.0,42.5416,42.5495,42.502,42.502,29602.0
2018-05-14 10:40:00,53.65,53.65,53.6,53.62,42430.0,42.502,42.502,42.4624,42.4782,42430.0
2018-05-14 10:45:00,53.62,53.64,53.6,53.6,38490.0,42.4782,42.4941,42.4624,42.4624,38490.0
2018-05-14 10:50:00,53.62,53.68,53.6,53.68,42318.0,42.4782,42.5258,42.4624,42.5258,42318.0
2018-05-14 10:55:00,53.67,53.68,53.63,53.65,21222.0,42.5179,42.5258,42.4862,42.502,21222.0
2018-05-14 11:00:00,53.65,53.66,53.63,53.64,15322.0,42.502,42.5099,42.4862,42.4941,15322.0
2018-05-14 11:05:00,53.64,53.65,53.6,53.65,23502.0,42.4941,42.502,42.4624,42.502,23502.0
2018-05-14 11:10:00,53.65,53.68,53.62,53.62,13816.0,42.502,42.5258,42.4782,42.4782,13816.0
2018-05-14 11:15:00,53.63,53.66,53.61,53.63,24182.0,42.4862,42.5099,42.4703,42.4862,24182.0
2018-05-14 11:20:00,53.63,53.67,53.6,53.63,41688.0,42.4862,42.5179,42.4624,42.4862,41688.0
2018-05-14 11:25:00,53.64,53.69,53.63,53.68,19780.0,42.4941,42.5337,42.4862,42.5258,19780.0
2018-05-14 11:30:00,53.68,53.71,53.68,53.7,19662.0,42.5258,42.5495,42.5258,42.5416,19662.0
2018-05-14 11:35:00,53.7,53.7,53.6,53.62,33860.0,42.5416,42.5416,42.4624,42.4782,33860.0
2018-05-14 11:40:00,53.63,53.63,53.6,53.6,57644.0,42.4862,42.4862,42.4624,42.4624,57644.0
2018-05-14 11:45:00,53.59,53.59,53.52,53.52,15160.0,42.4545,42.4545,42.399,42.399,15160.0
2018-05-14 11:50:00,53.52,53.52,53.47,53.48,13088.0,42.399,42.399,42.3594,42.3673,13088.0
2018-05-14 11:55:00,53.48,53.49,53.44,53.46,28214.0,42.3673,42.3753,42.3356,42.3515,28214.0
2018-05-14 12:00:00,53.46,53.46,53.38,53.38,16526.0,42.3515,42.3515,42.2881,42.2881,16526.0
2018-05-14 12:05:00,53.37,53.38,53.35,53.36,17448.0,42.2802,42.2881,42.2643,42.2723,17448.0
2018-05-14 12:10:00,53.35,53.35,53.26,53.28,22074.0,42.2643,42.2643,42.193,42.2089,22074.0
2018-05-14 12:15:00,53.27,53.29,53.22,53.22,31318.0,42.201,42.2168,42.1614,42.1614,31318.0
2018-05-14 12:20:00,53.22,53.22,53.11,53.11,44448.0,42.1614,42.1614,42.0742,42.0742,44448.0
2018-05-14 12:25:00,53.1,53.16,53.1,53.13,26204.0,42.0663,42.1138,42.0663,42.0901,26204.0
2018-05-14 12:30:00,53.13,53.2,53.13,53.17,24344.0,42.0901,42.1455,42.0901,42.1217,24344.0
2018-05-14 12:35:00,53.17,53.22,53.14,53.21,26920.0,42.1217,42.1614,42.098,42.1534,26920.0
2018-05-14 12:40:00,53.21,53.26,53.18,53.18,21616.0,42.1534,42.193,42.1297,42.1297,21616.0
2018-05-14 12:45:00,53.17,53.24,53.16,53.24,18780.0,42.1217,42.1772,42.1138,42.1772,18780.0
2018-05-14 12:50:00,53.24,53.28,53.22,53.27,12600.0,42.1772,42.2089,42.1614,42.201,12600.0
2018-05-14 12:55:00,53.29,53.32,53.27,53.32,13948.0,42.2168,42.2406,42.201,42.2406,13948.0
2018-05-14 13:00:00,53.32,53.32,53.26,53.27,12238.0,42.2406,42.2406,42.193,42.201,12238.0
2018-05-14 13:05:00,53.29,53.31,53.22,53.24,25392.0,42.2168,42.2327,42.1614,42.1772,25392.0
2018-05-14 13:10:00,53.23,53.26,53.21,53.23,23836.0,42.1693,42.193,42.1534,42.1693,23836.0
2018-05-14 13:15:00,53.23,53.24,53.15,53.16,13012.0,42.1693,42.1772,42.1059,42.1138,13012.0
2018-05-14 13:20:00,53.16,53.2,53.15,53.17,19700.0,42.1138,42.1455,42.1059,42.1217,19700.0
2018-05-14 13:25:00,53.17,53.19,53.17,53.18,5600.0,42.1217,42.1376,42.1217,42.1297,5600.0
2018-05-14 13:30:00,53.18,53.23,53.17,53.2,19092.0,42.1297,42.1693,42.1217,42.1455,19092.0
2018-05-14 13:35:00,53.2,53.22,53.19,53.22,12410.0,42.1455,42.1614,42.1376,42.1614,12410.0
2018-05-14 13:40:00,53.21,53.24,53.21,53.23,18320.0,42.1534,42.1772,42.1534,42.1693,18320.0
2018-05-14 13:45:00,53.23,53.23,53.16,53.16,11336.0,42.1693,42.1693,42.1138,42.1138,11336.0
2018-05-14 13:50:00,53.16,53.16,53.08,53.08,22202.0,42.1138,42.1138,42.0505,42.0505,22202.0
2018-05-14 13:55:00,53.08,53.09,53.06,53.06,21928.0,42.0505,42.0584,42.0346,42.0346,21928.0
2018-05-14 14:00:00,53.07,53.11,53.06,53.1,23170.0,42.0425,42.0742,42.0346,42.0663,23170.0
2018-05-14 14:05:00,53.1,53.11,53.07,53.11,18488.0,42.0663,42.0742,42.0425,42.0742,18488.0
2018-05-14 14:10:00,53.12,53.13,53.1,53.13,19674.0,42.0821,42.0901,42.0663,42.0901,19674.0
2018-05-14 14:15:00,53.13,53.13,53.08,53.08,187624.0,42.0901,42.0901,42.0505,42.0505,187624.0
2018-05-14 14:20:00,53.09,53.12,53.04,53.12,20838.0,42.0584,42.0821,42.0188,42.0821,20838.0
2018-05-14 14:25:00,53.12,53.18,53.12,53.14,23298.0,42.0821,42.1297,42.0821,42.098,23298.0
2018-05-14 14:30:00,53.13,53.15,53.12,53.15,14232.0,42.0901,42.1059,42.0821,42.1059,14232.0
2018-05-14 14:35:00,53.15,53.18,53.14,53.17,9504.0,42.1059,42.1297,42.098,42.1217,9504.0
2018-05-14 14:40:00,53.17,53.18,53.14,53.17,12760.0,42.1217,42.1297,42.098,42.1217,12760.0
2018-05-14 14:45:00,53.18,53.19,53.16,53.16,13792.0,42.1297,42.1376,42.1138,42.1138,13792.0
2018-05-14 14:50:00,53.15,53.19,53.14,53.17,22660.0,42.1059,42.1376,42.098,42.1217,22660.0
2018-05-14 14:55:00,53.17,53.19,53.17,53.19,24850.0,42.1217,42.1376,42.1217,42.1376,24850.0
2018-05-14 15:00:00,53.19,53.21,53.17,53.2,34156.0,42.1376,42.1534,42.1217,42.1455,34156.0
2018-05-14 15:05:00,53.19,53.22,53.17,53.2,21200.0,42.1376,42.1614,42.1217,42.1455,21200.0
2018-05-14 15:10:00,53.19,53.2,53.14,53.17,41912.0,42.1376,42.1455,42.098,42.1217,41912.0
2018-05-14 15:15:00,53.17,53.19,53.16,53.16,18808.0,42.1217,42.1376,42.1138,42.1138,18808.0
2018-05-14 15:20:00,53.15,53.19,53.15,53.19,22796.0,42.1059,42.1376,42.1059,42.1376,22796.0
2018-05-14 15:25:00,53.18,53.24,53.17,53.24,46252.0,42.1297,42.1772,42.1217,42.1772,46252.0
2018-05-14 15:30:00,53.23,53.24,53.19,53.19,36948.0,42.1693,42.1772,42.1376,42.1376,36948.0
2018-05-14 15:35:00,53.19,53.19,53.15,53.15,33770.0,42.1376,42.1376,42.1059,42.1059,33770.0
2018-05-14 15:40:00,53.16,53.2,53.16,53.19,37986.0,42.1138,42.1455,42.1138,42.1376,37986.0
2018-05-14 15:45:00,53.19,53.19,53.11,53.12,80568.0,42.1376,42.1376,42.0742,42.0821,80568.0
2018-05-14 15:50:00,53.12,53.15,53.1,53.1,127278.0,42.0821,42.1059,42.0663,42.0663,127278.0
2018-05-14 15:55:00,53.1,53.26,53.1,53.26,242242.0,42.0663,42.193,42.0663,42.193,242242.0
2018-05-15 09:30:00,52.72,53.02,52.72,52.75,57888.0,41.7653,42.0029,41.7653,41.789,57888.0
2018-05-15 09:35:00,52.82,52.99,52.82,52.82,23570.0,41.8445,41.9792,41.8445,41.8445,23570.0
2018-05-15 09:40:00,52.85,52.86,52.7,52.71,13908.0,41.8682,41.8762,41.7494,41.7573,13908.0
2018-05-15 09:45:00,52.69,52.71,52.48,52.5,19010.0,41.7415,41.7573,41.5751,41.591,19010.0
2018-05-15 09:50:00,52.5,52.52,52.23,52.31,31534.0,41.591,41.6068,41.3771,41.4404,31534.0
2018-05-15 09:55:00,52.31,52.32,52.21,52.27,27220.0,41.4404,41.4484,41.3612,41.4088,27220.0
2018-05-15 10:00:00,52.29,52.38,52.27,52.35,30926.0,41.4246,41.4959,41.4088,41.4721,30926.0
2018-05-15 10:05:00,52.35,52.51,52.35,52.49,60234.0,41.4721,41.5989,41.4721,41.583,60234.0
2018-05-15 10:10:00,52.48,52.56,52.48,52.51,50760.0,41.5751,41.6385,41.5751,41.5989,50760.0
2018-05-15 10:15:00,52.51,52.52,52.46,52.52,24800.0,41.5989,41.6068,41.5593,41.6068,24800.0
2018-05-15 10:20:00,52.54,52.59,52.51,52.58,34158.0,41.6227,41.6623,41.5989,41.6543,34158.0
2018-05-15 10:25:00,52.58,52.67,52.57,52.66,105606.0,41.6543,41.7256,41.6464,41.7177,105606.0
2018-05-15 10:30:00,52.65,52.74,52.65,52.74,28596.0,41.7098,41.7811,41.7098,41.7811,28596.0
2018-05-15 10:35:00,52.74,52.83,52.69,52.69,30536.0,41.7811,41.8524,41.7415,41.7415,30536.0
2018-05-15 10:40:00,52.68,52.7,52.63,52.68,23598.0,41.7336,41.7494,41.694,41.7336,23598.0
2018-05-15 10:45:00,52.68,52.7,52.66,52.69,15904.0,41.7336,41.7494,41.7177,41.7415,15904.0
2018-05-15 10:50:00,52.69,52.7,52.65,52.66,21058.0,41.7415,41.7494,41.7098,41.7177,21058.0
2018-05-15 10:55:00,52.67,52.71,52.64,52.7,10100.0,41.7256,41.7573,41.7019,41.7494,10100.0
2018-05-15 11:00:00,52.71,52.71,52.6,52.61,24510.0,41.7573,41.7573,41.6702,41.6781,24510.0
2018-05-15 11:05:00,52.61,52.66,52.57,52.65,21214.0,41.6781,41.7177,41.6464,41.7098,21214.0
2018-05-15 11:10:00,52.63,52.65,52.59,52.63,15488.0,41.694,41.7098,41.6623,41.694,15488.0
2018-05-15 11:15:00,52.63,52.69,52.62,52.68,25090.0,41.694,41.7415,41.686,41.7336,25090.0
2018-05-15 11:20:00,52.67,52.67,52.63,52.63,12978.0,41.7256,41.7256,41.694,41.694,12978.0
2018-05-15 11:25:00,52.64,52.73,52.63,52.69,20214.0,41.7019,41.7732,41.694,41.7415,20214.0
2018-05-15 11:30:00,52.68,52.71,52.67,52.67,19656.0,41.7336,41.7573,41.7256,41.7256,19656.0
2018-05-15 11:35:00,52.68,52.73,52.68,52.72,20920.0,41.7336,41.7732,41.7336,41.7653,20920.0
2018-05-15 11:40:00,52.72,52.72,52.66,52.66,20200.0,41.7653,41.7653,41.7177,41.7177,20200.0
2018-05-15 11:45:00,52.66,52.67,52.62,52.64,20164.0,41.7177,41.7256,41.686,41.7019,20164.0
2018-05-15 11:50:00,52.63,52.65,52.62,52.63,45870.0,41.694,41.7098,41.686,41.694,45870.0
2018-05-15 11:55:00,52.63,52.63,52.54,52.54,30614.0,41.694,41.694,41.6227,41.6227,30614.0
2018-05-15 12:00:00,52.54,52.59,52.51,52.52,45014.0,41.6227,41.6623,41.5989,41.6068,45014.0
2018-05-15 12:05:00,52.52,52.59,52.51,52.58,62624.0,41.6068,41.6623,41.5989,41.6543,62624.0
2018-05-15 12:10:00,52.59,52.59,52.54,52.57,22846.0,41.6623,41.6623,41.6227,41.6464,22846.0
2018-05-15 12:15:00,52.57,52.64,52.54,52.6,37832.0,41.6464,41.7019,41.6227,41.6702,37832.0
2018-05-15 12:20:00,52.6,52.62,52.54,52.55,19608.0,41.6702,41.686,41.6227,41.6306,19608.0
2018-05-15 12:25:00,52.54,52.6,52.54,52.6,32554.0,41.6227,41.6702,41.6227,41.6702,32554.0
2018-05-15 12:30:00,52.6,52.6,52.54,52.55,22478.0,41.6702,41.6702,41.6227,41.6306,22478.0
2018-05-15 12:35:00,52.55,52.62,52.54,52.62,52274.0,41.6306,41.686,41.6227,41.686,52274.0
2018-05-15 12:40:00,52.62,52.65,52.6,52.6,62462.0,41.686,41.7098,41.6702,41.6702,62462.0
2018-05-15 12:45:00,52.6,52.69,52.6,52.65,33172.0,41.6702,41.7415,41.6702,41.7098,33172.0
2018-05-15 12:50:00,52.63,52.7,52.63,52.67,185656.0,41.694,41.7494,41.694,41.7256,185656.0
2018-05-15 12:55:00,52.69,52.71,52.62,52.62,23292.0,41.7415,41.7573,41.686,41.686,23292.0
2018-05-15 13:00:00,52.6,52.68,52.56,52.59,117450.0,41.6702,41.7336,41.6385,41.6623,117450.0
2018-05-15 13:05:00,52.59,52.61,52.58,52.61,9814.0,41.6623,41.6781,41.6543,41.6781,9814.0
2018-05-15 13:10:00,52.6,52.65,52.6,52.65,29582.0,41.6702,41.7098,41.6702,41.7098,29582.0
2018-05-15 13:15:00,52.63,52.64,52.6,52.64,23374.0,41.694,41.7019,41.6702,41.7019,23374.0
2018-05-15 13:20:00,52.64,52.65,52.6,52.63,23226.0,41.7019,41.7098,41.6702,41.694,23226.0
2018-05-15 13:25:00,52.63,52.63,52.6,52.63,30222.0,41.694,41.694,41.6702,41.694,30222.0
2018-05-15 13:30:00,52.63,52.65,52.61,52.64,22756.0,41.694,41.7098,41.6781,41.7019,22756.0
2018-05-15 13:35:00,52.65,52.69,52.62,52.67,19200.0,41.7098,41.7415,41.686,41.7256,19200.0
2018-05-15 13:40:00,52.67,52.72,52.67,52.71,15650.0,41.7256,41.7653,41.7256,41.7573,15650.0
2018-05-15 13:45:00,52.73,52.73,52.68,52.68,12600.0,41.7732,41.7732,41.7336,41.7336,12600.0
2018-05-15 13:50:00,52.69,52.71,52.58,52.62,85850.0,41.7415,41.7573,41.6543,41.686,85850.0
2018-05-15 13:55:00,52.6,52.62,52.55,52.56,19146.0,41.6702,41.686,41.6306,41.6385,19146.0
2018-05-15 14:00:00,52.55,52.56,52.49,52.49,23196.0,41.6306,41.6385,41.583,41.583,23196.0
2018-05-15 14:05:00,52.49,52.49,52.42,52.42,33314.0,41.583,41.583,41.5276,41.5276,33314.0
2018-05-15 14:10:00,52.42,52.47,52.42,52.46,16000.0,41.5276,41.5672,41.5276,41.5593,16000.0
2018-05-15 14:15:00,52.47,52.51,52.44,52.51,18166.0,41.5672,41.5989,41.5434,41.5989,18166.0
2018-05-15 14:20:00,52.49,52.57,52.49,52.52,41496.0,41.583,41.6464,41.583,41.6068,41496.0
2018-05-15 14:25:00,52.52,52.6,52.48,52.57,59794.0,41.6068,41.6702,41.5751,41.6464,59794.0
2018-05-15 14:30:00,52.56,52.62,52.55,52.59,183296.0,41.6385,41.686,41.6306,41.6623,183296.0
2018-05-15 14:35:00,52.59,52.62,52.52,52.6,45112.0,41.6623,41.686,41.6068,41.6702,45112.0
2018-05-15 14:40:00,52.6,52.6,52.54,52.58,35698.0,41.6702,41.6702,41.6227,41.6543,35698.0
2018-05-15 14:45:00,52.56,52.58,52.51,52.51,39850.0,41.6385,41.6543,41.5989,41.5989,39850.0
2018-05-15 14:50:00,52.51,52.6,52.51,52.55,80794.0,41.5989,41.6702,41.5989,41.6306,80794.0
2018-05-15 14:55:00,52.55,52.59,52.54,52.57,35786.0,41.6306,41.6623,41.6227,41.6464,35786.0
2018-05-15 15:00:00,52.57,52.59,52.55,52.57,33122.0,41.6464,41.6623,41.6306,41.6464,33122.0
2018-05-15 15:05:00,52.56,52.6,52.55,52.58,51296.0,41.6385,41.6702,41.6306,41.6543,51296.0
2018-05-15 15:10:00,52.57,52.59,52.54,52.56,46914.0,41.6464,41.6623,41.6227,41.6385,46914.0
2018-05-15 15:15:00,52.56,52.59,52.54,52.58,42160.0,41.6385,41.6623,41.6227,41.6543,42160.0
2018-05-15 15:20:00,52.57,52.59,52.54,52.56,34448.0,41.6464,41.6623,41.6227,41.6385,34448.0
2018-05-15 15:25:00,52.56,52.59,52.49,52.52,281324.0,41.6385,41.6623,41.583,41.6068,281324.0
2018-05-15 15:30:00,52.54,52.63,52.52,52.62,85150.0,41.6227,41.694,41.6068,41.686,85150.0
2018-05-15 15:35:00,52.63,52.64,52.56,52.57,98438.0,41.694,41.7019,41.6385,41.6464,98438.0
2018-05-15 15:40:00,52.57,52.58,52.49,52.5,35426.0,41.6464,41.6543,41.583,41.591,35426.0
2018-05-15 15:45:00,52.5,52.51,52.45,52.45,55026.0,41.591,41.5989,41.5514,41.5514,55026.0
2018-05-15 15:50:00,52.46,52.59,52.45,52.54,168190.0,41.5593,41.6623,41.5514,41.6227,168190.0
2018-05-15 15:55:00,52.54,52.63,52.5,52.62,266706.0,41.6227,41.694,41.591,41.686,266706.0
2018-05-16 09:30:00,52.71,52.72,52.44,52.44,38362.0,41.7573,41.7653,41.5434,41.5434,38362.0
2018-05-16 09:35:00,52.44,52.48,52.37,52.44,46080.0,41.5434,41.5751,41.488,41.5434,46080.0
2018-05-16 09:40:00,52.42,52.54,52.35,52.43,59638.0,41.5276,41.6227,41.4721,41.5355,59638.0
2018-05-16 09:45:00,52.45,52.52,52.45,52.49,16000.0,41.5514,41.6068,41.5514,41.583,16000.0
2018-05-16 09:50:00,52.49,52.49,52.42,52.45,25608.0,41.583,41.583,41.5276,41.5514,25608.0
2018-05-16 09:55:00,52.45,52.52,52.45,52.5,84016.0,41.5514,41.6068,41.5514,41.591,84016.0
2018-05-16 10:00:00,52.5,52.5,52.47,52.49,13700.0,41.591,41.591,41.5672,41.583,13700.0
2018-05-16 10:05:00,52.49,52.55,52.49,52.54,38856.0,41.583,41.6306,41.583,41.6227,38856.0
2018-05-16 10:10:00,52.54,52.57,52.5,52.53,33368.0,41.6227,41.6464,41.591,41.6147,33368.0
2018-05-16 10:15:00,52.53,52.54,52.44,52.46,38322.0,41.6147,41.6227,41.5434,41.5593,38322.0
2018-05-16 10:20:00,52.46,52.54,52.46,52.49,28834.0,41.5593,41.6227,41.5593,41.583,28834.0
2018-05-16 10:25:00,52.48,52.48,52.35,52.35,18964.0,41.5751,41.5751,41.4721,41.4721,18964.0
2018-05-16 10:30:00,52.35,52.46,52.35,52.44,30050.0,41.4721,41.5593,41.4721,41.5434,30050.0
2018-05-16 10:35:00,52.43,52.43,52.29,52.29,49368.0,41.5355,41.5355,41.4246,41.4246,49368.0
2018-05-16 10:40:00,52.29,52.29,52.15,52.15,19760.0,41.4246,41.4246,41.3137,41.3137,19760.0
2018-05-16 10:45:00,52.13,52.19,52.12,52.12,37600.0,41.2979,41.3454,41.2899,41.2899,37600.0
2018-05-16 10:50:00,52.1,52.13,51.98,51.99,40198.0,41.2741,41.2979,41.179,41.1869,40198.0
2018-05-16 10:55:00,51.99,52.04,51.96,52.04,49692.0,41.1869,41.2266,41.1632,41.2266,49692.0
2018-05-16 11:00:00,52.02,52.1,52.02,52.07,82422.0,41.2107,41.2741,41.2107,41.2503,82422.0
2018-05-16 11:05:00,52.05,52.05,51.94,51.94,69042.0,41.2345,41.2345,41.1473,41.1473,69042.0
2018-05-16 11:10:00,51.95,52.03,51.93,52.03,27388.0,41.1553,41.2186,41.1394,41.2186,27388.0
2018-05-16 11:15:00,52.01,52.06,51.99,52.01,34408.0,41.2028,41.2424,41.1869,41.2028,34408.0
2018-05-16 11:20:00,52.01,52.02,51.92,51.92,76608.0,41.2028,41.2107,41.1315,41.1315,76608.0
2018-05-16 11:25:00,51.92,51.92,51.87,51.87,27304.0,41.1315,41.1315,41.0919,41.0919,27304.0
2018-05-16 11:30:00,51.87,51.9,51.83,51.9,35464.0,41.0919,41.1156,41.0602,41.1156,35464.0
2018-05-16 11:35:00,51.91,51.96,51.9,51.96,21922.0,41.1236,41.1632,41.1156,41.1632,21922.0
2018-05-16 11:40:00,51.96,52.01,51.96,51.99,31520.0,41.1632,41.2028,41.1632,41.1869,31520.0
2018-05-16 11:45:00,51.99,51.99,51.91,51.92,21862.0,41.1869,41.1869,41.1236,41.1315,21862.0
2018-05-16 11:50:00,51.93,51.93,51.85,51.9,25772.0,41.1394,41.1394,41.076,41.1156,25772.0
2018-05-16 11:55:00,51.88,51.9,51.88,51.88,12004.0,41.0998,41.1156,41.0998,41.0998,12004.0
2018-05-16 12:00:00,51.88,51.88,51.8,51.87,33276.0,41.0998,41.0998,41.0364,41.0919,33276.0
2018-05-16 12:05:00,51.88,51.95,51.88,51.95,24652.0,41.0998,41.1553,41.0998,41.1553,24652.0
2018-05-16 12:10:00,51.94,51.96,51.88,51.92,36380.0,41.1473,41.1632,41.0998,41.1315,36380.0
2018-05-16 12:15:00,51.92,51.95,51.91,51.95,20024.0,41.1315,41.1553,41.1236,41.1553,20024.0
2018-05-16 12:20:00,51.94,51.95,51.87,51.9,27200.0,41.1473,41.1553,41.0919,41.1156,27200.0
2018-05-16 12:25:00,51.9,51.93,51.88,51.93,16242.0,41.1156,41.1394,41.0998,41.1394,16242.0
2018-05-16 12:30:00,51.94,51.97,51.86,51.86,21530.0,41.1473,41.1711,41.084,41.084,21530.0
2018-05-16 12:35:00,51.87,51.88,51.8,51.8,38002.0,41.0919,41.0998,41.0364,41.0364,38002.0
2018-05-16 12:40:00,51.8,51.83,51.8,51.82,16934.0,41.0364,41.0602,41.0364,41.0523,16934.0
2018-05-16 12:45:00,51.81,51.83,51.78,51.83,48424.0,41.0443,41.0602,41.0206,41.0602,48424.0
2018-05-16 12:50:00,51.83,51.87,51.83,51.85,18056.0,41.0602,41.0919,41.0602,41.076,18056.0
2018-05-16 12:55:00,51.85,51.89,51.85,51.89,23812.0,41.076,41.1077,41.076,41.1077,23812.0
2018-05-16 13:00:00,51.9,51.92,51.9,51.91,25156.0,41.1156,41.1315,41.1156,41.1236,25156.0
2018-05-16 13:05:00,51.91,51.92,51.86,51.91,41568.0,41.1236,41.1315,41.084,41.1236,41568.0
2018-05-16 13:10:00,51.91,51.92,51.88,51.89,17454.0,41.1236,41.1315,41.0998,41.1077,17454.0
2018-05-16 13:15:00,51.88,51.89,51.85,51.88,27664.0,41.0998,41.1077,41.076,41.0998,27664.0
2018-05-16 13:20:00,51.88,51.9,51.87,51.9,14734.0,41.0998,41.1156,41.0919,41.1156,14734.0
2018-05-16 13:25:00,51.89,51.89,51.85,51.85,34116.0,41.1077,41.1077,41.076,41.076,34116.0
2018-05-16 13:30:00,51.85,51.9,51.85,51.89,36536.0,41.076,41.1156,41.076,41.1077,36536.0
2018-05-16 13:35:00,51.9,51.94,51.88,51.92,53348.0,41.1156,41.1473,41.0998,41.1315,53348.0
2018-05-16 13:40:00,51.91,51.93,51.91,51.91,10000.0,41.1236,41.1394,41.1236,41.1236,10000.0
2018-05-16 13:45:00,51.91,51.92,51.89,51.9,19000.0,41.1236,41.1315,41.1077,41.1156,19000.0
2018-05-16 13:50:00,51.91,51.91,51.88,51.88,42940.0,41.1236,41.1236,41.0998,41.0998,42940.0
2018-05-16 13:55:00,51.89,51.9,51.85,51.85,52820.0,41.1077,41.1156,41.076,41.076,52820.0
2018-05-16 14:00:00,51.85,51.87,51.84,51.85,86168.0,41.076,41.0919,41.0681,41.076,86168.0
2018-05-16 14:05:00,51.85,51.9,51.83,51.89,51896.0,41.076,41.1156,41.0602,41.1077,51896.0
2018-05-16 14:10:00,51.9,51.93,51.85,51.88,123276.0,41.1156,41.1394,41.076,41.0998,123276.0
2018-05-16 14:15:00,51.88,51.88,51.84,51.84,64546.0,41.0998,41.0998,41.0681,41.0681,64546.0
2018-05-16 14:20:00,51.84,51.88,51.81,51.88,73104.0,41.0681,41.0998,41.0443,41.0998,73104.0
2018-05-16 14:25:00,51.88,51.92,51.87,51.87,42114.0,41.0998,41.1315,41.0919,41.0919,42114.0
2018-05-16 14:30:00,51.87,51.87,51.81,51.81,25478.0,41.0919,41.0919,41.0443,41.0443,25478.0
2018-05-16 14:35:00,51.8,51.85,51.8,51.83,10708.0,41.0364,41.076,41.0364,41.0602,10708.0
2018-05-16 14:40:00,51.84,51.84,51.79,51.79,33868.0,41.0681,41.0681,41.0285,41.0285,33868.0
2018-05-16 14:45:00,51.79,51.87,51.77,51.87,25824.0,41.0285,41.0919,41.0127,41.0919,25824.0
2018-05-16 14:50:00,51.85,51.93,51.85,51.91,20900.0,41.076,41.1394,41.076,41.1236,20900.0
2018-05-16 14:55:00,51.92,51.92,51.87,51.87,23694.0,41.1315,41.1315,41.0919,41.0919,23694.0
2018-05-16 15:00:00,51.87,51.88,51.83,51.85,20382.0,41.0919,41.0998,41.0602,41.076,20382.0
2018-05-16 15:05:00,51.83,51.85,51.8,51.85,21778.0,41.0602,41.076,41.0364,41.076,21778.0
2018-05-16 15:10:00,51.83,51.84,51.8,51.81,24100.0,41.0602,41.0681,41.0364,41.0443,24100.0
2018-05-16 15:15:00,51.81,51.82,51.73,51.73,529950.0,41.0443,41.0523,40.981,40.981,529950.0
2018-05-16 15:20:00,51.74,51.78,51.72,51.76,49638.0,40.9889,41.0206,40.973,41.0047,49638.0
2018-05-16 15:25:00,51.77,51.77,51.65,51.68,308494.0,41.0127,41.0127,40.9176,40.9414,308494.0
2018-05-16 15:30:00,51.68,51.71,51.67,51.67,47816.0,40.9414,40.9651,40.9334,40.9334,47816.0
2018-05-16 15:35:00,51.68,51.72,51.65,51.72,78970.0,40.9414,40.973,40.9176,40.973,78970.0
2018-05-16 15:40:00,51.71,51.72,51.68,51.68,89210.0,40.9651,40.973,40.9414,40.9414,89210.0
2018-05-16 15:45:00,51.68,51.68,51.63,51.63,75486.0,40.9414,40.9414,40.9017,40.9017,75486.0
2018-05-16 15:50:00,51.63,51.67,51.62,51.66,138842.0,40.9017,40.9334,40.8938,40.9255,138842.0
2018-05-16 15:55:00,51.66,51.69,51.59,51.68,237954.0,40.9255,40.9493,40.8701,40.9414,237954.0
2018-05-17 09:30:00,51.77,51.8,51.69,51.77,47264.0,41.0127,41.0364,40.9493,41.0127,47264.0
2018-05-17 09:35:00,51.75,51.75,51.57,51.58,13586.0,40.9968,40.9968,40.8542,40.8621,13586.0
2018-05-17 09:40:00,51.6,51.65,51.54,51.56,27048.0,40.878,40.9176,40.8304,40.8463,27048.0
2018-05-17 09:45:00,51.57,51.58,51.52,51.52,56624.0,40.8542,40.8621,40.8146,40.8146,56624.0
2018-05-17 09:50:00,51.54,51.6,51.52,51.55,66688.0,40.8304,40.878,40.8146,40.8384,66688.0
2018-05-17 09:55:00,51.55,51.55,51.49,51.51,48754.0,40.8384,40.8384,40.7908,40.8067,48754.0
2018-05-17 10:00:00,51.49,51.54,51.46,51.52,34202.0,40.7908,40.8304,40.7671,40.8146,34202.0
2018-05-17 10:05:00,51.49,51.61,51.49,51.57,59724.0,40.7908,40.8859,40.7908,40.8542,59724.0
2018-05-17 10:10:00,51.57,51.6,51.54,51.59,57868.0,40.8542,40.878,40.8304,40.8701,57868.0
2018-05-17 10:15:00,51.6,51.62,51.55,51.62,70036.0,40.878,40.8938,40.8384,40.8938,70036.0
2018-05-17 10:20:00,51.62,51.67,51.58,51.6,37000.0,40.8938,40.9334,40.8621,40.878,37000.0
2018-05-17 10:25:00,51.59,51.6,51.56,51.58,17938.0,40.8701,40.878,40.8463,40.8621,17938.0
2018-05-17 10:30:00,51.6,51.69,51.6,51.68,34956.0,40.878,40.9493,40.878,40.9414,34956.0
2018-05-17 10:35:00,51.67,51.67,51.6,51.61,19800.0,40.9334,40.9334,40.878,40.8859,19800.0
2018-05-17 10:40:00,51.6,51.62,51.56,51.6,46414.0,40.878,40.8938,40.8463,40.878,46414.0
2018-05-17 10:45:00,51.59,51.64,51.56,51.63,15536.0,40.8701,40.9097,40.8463,40.9017,15536.0
2018-05-17 10:50:00,51.63,51.64,51.59,51.62,28712.0,40.9017,40.9097,40.8701,40.8938,28712.0
2018-05-17 10:55:00,51.63,51.69,51.59,51.59,55294.0,40.9017,40.9493,40.8701,40.8701,55294.0
2018-05-17 11:00:00,51.59,51.63,51.57,51.57,16978.0,40.8701,40.9017,40.8542,40.8542,16978.0
2018-05-17 11:05:00,51.54,51.57,51.51,51.55,21602.0,40.8304,40.8542,40.8067,40.8384,21602.0
2018-05-17 11:10:00,51.55,51.57,51.51,51.52,46658.0,40.8384,40.8542,40.8067,40.8146,46658.0
2018-05-17 11:15:00,51.52,51.57,51.52,51.54,11922.0,40.8146,40.8542,40.8146,40.8304,11922.0
2018-05-17 11:20:00,51.52,51.52,51.45,51.49,15850.0,40.8146,40.8146,40.7592,40.7908,15850.0
2018-05-17 11:25:00,51.47,51.5,51.45,51.49,27440.0,40.775,40.7988,40.7592,40.7908,27440.0
2018-05-17 11:30:00,51.47,51.49,51.41,51.41,21728.0,40.775,40.7908,40.7275,40.7275,21728.0
2018-05-17 11:35:00,51.41,51.44,51.39,51.43,25012.0,40.7275,40.7512,40.7116,40.7433,25012.0
2018-05-17 11:40:00,51.44,51.45,51.39,51.42,17600.0,40.7512,40.7592,40.7116,40.7354,17600.0
2018-05-17 11:45:00,51.43,51.49,51.43,51.48,12000.0,40.7433,40.7908,40.7433,40.7829,12000.0
2018-05-17 11:50:00,51.48,51.49,51.42,51.42,18364.0,40.7829,40.7908,40.7354,40.7354,18364.0
2018-05-17 11:55:00,51.42,51.44,51.4,51.42,35416.0,40.7354,40.7512,40.7195,40.7354,35416.0
2018-05-17 12:00:00,51.42,51.47,51.41,51.44,17374.0,40.7354,40.775,40.7275,40.7512,17374.0
2018-05-17 12:05:00,51.44,51.44,51.4,51.4,19414.0,40.7512,40.7512,40.7195,40.7195,19414.0
2018-05-17 12:10:00,51.4,51.43,51.4,51.4,13948.0,40.7195,40.7433,40.7195,40.7195,13948.0
2018-05-17 12:15:00,51.4,51.4,51.33,51.33,14808.0,40.7195,40.7195,40.6641,40.6641,14808.0
2018-05-17 12:20:00,51.32,51.35,51.31,51.34,15522.0,40.6562,40.6799,40.6482,40.672,15522.0
2018-05-17 12:25:00,51.35,51.35,51.31,51.32,19592.0,40.6799,40.6799,40.6482,40.6562,19592.0
2018-05-17 12:30:00,51.32,51.34,51.31,51.34,16398.0,40.6562,40.672,40.6482,40.672,16398.0
2018-05-17 12:35:00,51.33,51.35,51.28,51.28,19212.0,40.6641,40.6799,40.6245,40.6245,19212.0
2018-05-17 12:40:00,51.27,51.3,51.26,51.27,19814.0,40.6166,40.6403,40.6086,40.6166,19814.0
2018-05-17 12:45:00,51.27,51.28,51.26,51.27,16910.0,40.6166,40.6245,40.6086,40.6166,16910.0
2018-05-17 12:50:00,51.27,51.27,51.24,51.26,25540.0,40.6166,40.6166,40.5928,40.6086,25540.0
2018-05-17 12:55:00,51.26,51.32,51.26,51.28,18870.0,40.6086,40.6562,40.6086,40.6245,18870.0
2018-05-17 13:00:00,51.28,51.29,51.24,51.24,11000.0,40.6245,40.6324,40.5928,40.5928,11000.0
2018-05-17 13:05:00,51.24,51.25,51.2,51.21,31502.0,40.5928,40.6007,40.5611,40.569,31502.0
2018-05-17 13:10:00,51.2,51.24,51.19,51.24,12986.0,40.5611,40.5928,40.5532,40.5928,12986.0
2018-05-17 13:15:00,51.26,51.26,51.15,51.18,48502.0,40.6086,40.6086,40.5215,40.5453,48502.0
2018-05-17 13:20:00,51.18,51.22,51.18,51.19,24630.0,40.5453,40.5769,40.5453,40.5532,24630.0
2018-05-17 13:25:00,51.18,51.18,51.13,51.14,15920.0,40.5453,40.5453,40.5056,40.5136,15920.0
2018-05-17 13:30:00,51.15,51.16,51.14,51.15,16382.0,40.5215,40.5294,40.5136,40.5215,16382.0
2018-05-17 13:35:00,51.15,51.17,51.13,51.16,49100.0,40.5215,40.5373,40.5056,40.5294,49100.0
2018-05-17 13:40:00,51.15,51.15,51.1,51.1,24146.0,40.5215,40.5215,40.4819,40.4819,24146.0
2018-05-17 13:45:00,51.1,51.21,51.1,51.21,55550.0,40.4819,40.569,40.4819,40.569,55550.0
2018-05-17 13:50:00,51.21,51.21,51.14,51.15,29816.0,40.569,40.569,40.5136,40.5215,29816.0
2018-05-17 13:55:00,51.16,51.22,51.14,51.22,42260.0,40.5294,40.5769,40.5136,40.5769,42260.0
2018-05-17 14:00:00,51.23,51.35,51.22,51.35,46642.0,40.5849,40.6799,40.5769,40.6799,46642.0
2018-05-17 14:05:00,51.35,51.35,51.26,51.26,47320.0,40.6799,40.6799,40.6086,40.6086,47320.0
2018-05-17 14:10:00,51.26,51.27,51.23,51.24,75274.0,40.6086,40.6166,40.5849,40.5928,75274.0
2018-05-17 14:15:00,51.24,51.27,51.24,51.26,44230.0,40.5928,40.6166,40.5928,40.6086,44230.0
2018-05-17 14:20:00,51.26,51.26,51.22,51.24,21012.0,40.6086,40.6086,40.5769,40.5928,21012.0
2018-05-17 14:25:00,51.24,51.29,51.24,51.28,23462.0,40.5928,40.6324,40.5928,40.6245,23462.0
2018-05-17 14:30:00,51.27,51.29,51.24,51.24,54628.0,40.6166,40.6324,40.5928,40.5928,54628.0
2018-05-17 14:35:00,51.24,51.28,51.24,51.26,14994.0,40.5928,40.6245,40.5928,40.6086,14994.0
2018-05-17 14:40:00,51.25,51.26,51.23,51.24,15866.0,40.6007,40.6086,40.5849,40.5928,15866.0
2018-05-17 14:45:00,51.23,51.23,51.18,51.18,29096.0,40.5849,40.5849,40.5453,40.5453,29096.0
2018-05-17 14:50:00,51.18,51.24,51.16,51.22,29984.0,40.5453,40.5928,40.5294,40.5769,29984.0
2018-05-17 14:55:00,51.22,51.22,51.15,51.19,49044.0,40.5769,40.5769,40.5215,40.5532,49044.0
2018-05-17 15:00:00,51.19,51.2,51.16,51.16,42220.0,40.5532,40.5611,40.5294,40.5294,42220.0
2018-05-17 15:05:00,51.16,51.17,51.1,51.12,30044.0,40.5294,40.5373,40.4819,40.4977,30044.0
2018-05-17 15:10:00,51.1,51.12,51.06,51.06,35234.0,40.4819,40.4977,40.4502,40.4502,35234.0
2018-05-17 15:15:00,51.07,51.07,51.02,51.05,30992.0,40.4581,40.4581,40.4185,40.4423,30992.0
2018-05-17 15:20:00,51.05,51.12,51.04,51.12,32754.0,40.4423,40.4977,40.4343,40.4977,32754.0
2018-05-17 15:25:00,51.12,51.12,51.04,51.04,24520.0,40.4977,40.4977,40.4343,40.4343,24520.0
2018-05-17 15:30:00,51.04,51.06,50.99,51.01,42882.0,40.4343,40.4502,40.3947,40.4106,42882.0
2018-05-17 15:35:00,51.02,51.07,51.01,51.07,56098.0,40.4185,40.4581,40.4106,40.4581,56098.0
2018-05-17 15:40:00,51.07,51.09,51.05,51.07,57830.0,40.4581,40.474,40.4423,40.4581,57830.0
2018-05-17 15:45:00,51.08,51.08,51.02,51.03,71970.0,40.466,40.466,40.4185,40.4264,71970.0
2018-05-17 15:50:00,51.04,51.07,51.02,51.05,157974.0,40.4343,40.4581,40.4185,40.4423,157974.0
2018-05-17 15:55:00,51.05,51.1,51.03,51.08,422110.0,40.4423,40.4819,40.4264,40.466,422110.0
2018-05-18 09:30:00,51.13,51.32,51.09,51.1,88668.0,40.5056,40.6562,40.474,40.4819,88668.0
2018-05-18 09:35:00,51.13,51.21,51.08,51.1,13922.0,40.5056,40.569,40.466,40.4819,13922.0
2018-05-18 09:40:00,51.07,51.07,50.85,50.85,12420.0,40.4581,40.4581,40.2838,40.2838,12420.0
2018-05-18 09:45:00,50.86,50.95,50.86,50.94,19852.0,40.2917,40.363,40.2917,40.3551,19852.0
2018-05-18 09:50:00,50.96,51.05,50.95,51.02,40386.0,40.371,40.4423,40.363,40.4185,40386.0
2018-05-18 09:55:00,51.02,51.02,50.93,50.95,38360.0,40.4185,40.4185,40.3472,40.363,38360.0
2018-05-18 10:00:00,50.97,50.99,50.94,50.97,23932.0,40.3789,40.3947,40.3551,40.3789,23932.0
2018-05-18 10:05:00,50.97,51.05,50.96,51.05,33456.0,40.3789,40.4423,40.371,40.4423,33456.0
2018-05-18 10:10:00,51.02,51.05,51.0,51.04,16150.0,40.4185,40.4423,40.4027,40.4343,16150.0
2018-05-18 10:15:00,51.04,51.07,51.02,51.03,24558.0,40.4343,40.4581,40.4185,40.4264,24558.0
2018-05-18 10:20:00,51.03,51.05,50.96,50.97,21938.0,40.4264,40.4423,40.371,40.3789,21938.0
2018-05-18 10:25:00,50.97,51.01,50.95,50.96,86076.0,40.3789,40.4106,40.363,40.371,86076.0
2018-05-18 10:30:00,50.96,51.05,50.96,51.04,34040.0,40.371,40.4423,40.371,40.4343,34040.0
2018-05-18 10:35:00,51.06,51.21,51.04,51.18,35728.0,40.4502,40.569,40.4343,40.5453,35728.0
2018-05-18 10:40:00,51.18,51.24,51.18,51.19,16564.0,40.5453,40.5928,40.5453,40.5532,16564.0
2018-05-18 10:45:00,51.18,51.2,51.12,51.12,21260.0,40.5453,40.5611,40.4977,40.4977,21260.0
2018-05-18 10:50:00,51.11,51.13,51.06,51.06,34700.0,40.4898,40.5056,40.4502,40.4502,34700.0
2018-05-18 10:55:00,51.07,51.07,50.94,50.97,75954.0,40.4581,40.4581,40.3551,40.3789,75954.0
2018-05-18 11:00:00,50.97,51.02,50.95,50.96,105170.0,40.3789,40.4185,40.363,40.371,105170.0
2018-05-18 11:05:00,50.95,51.0,50.94,50.95,93678.0,40.363,40.4027,40.3551,40.363,93678.0
2018-05-18 11:10:00,50.93,50.96,50.88,50.88,126042.0,40.3472,40.371,40.3076,40.3076,126042.0
2018-05-18 11:15:00,50.88,50.93,50.87,50.88,59666.0,40.3076,40.3472,40.2997,40.3076,59666.0
2018-05-18 11:20:00,50.87,50.88,50.78,50.79,46678.0,40.2997,40.3076,40.2284,40.2363,46678.0
2018-05-18 11:25:00,50.79,50.87,50.79,50.85,214346.0,40.2363,40.2997,40.2363,40.2838,214346.0
2018-05-18 11:30:00,50.85,50.85,50.75,50.77,14034.0,40.2838,40.2838,40.2046,40.2204,14034.0
2018-05-18 11:35:00,50.77,50.79,50.73,50.78,21422.0,40.2204,40.2363,40.1888,40.2284,21422.0
2018-05-18 11:40:00,50.77,50.82,50.77,50.8,50082.0,40.2204,40.2601,40.2204,40.2442,50082.0
2018-05-18 11:45:00,50.8,50.8,50.74,50.75,9316.0,40.2442,40.2442,40.1967,40.2046,9316.0
2018-05-18 11:50:00,50.73,50.79,50.73,50.79,7256.0,40.1888,40.2363,40.1888,40.2363,7256.0
2018-05-18 11:55:00,50.78,50.83,50.78,50.79,9000.0,40.2284,40.268,40.2284,40.2363,9000.0
2018-05-18 12:00:00,50.8,50.81,50.79,50.79,9280.0,40.2442,40.2521,40.2363,40.2363,9280.0
2018-05-18 12:05:00,50.77,50.79,50.76,50.78,15112.0,40.2204,40.2363,40.2125,40.2284,15112.0
2018-05-18 12:10:00,50.8,50.81,50.77,50.77,15938.0,40.2442,40.2521,40.2204,40.2204,15938.0
2018-05-18 12:15:00,50.77,50.78,50.74,50.78,36892.0,40.2204,40.2284,40.1967,40.2284,36892.0
2018-05-18 12:20:00,50.79,50.79,50.69,50.73,37906.0,40.2363,40.2363,40.1571,40.1888,37906.0
2018-05-18 12:25:00,50.73,50.75,50.72,50.73,13286.0,40.1888,40.2046,40.1808,40.1888,13286.0
2018-05-18 12:30:00,50.73,50.73,50.69,50.71,17836.0,40.1888,40.1888,40.1571,40.1729,17836.0
2018-05-18 12:35:00,50.71,50.72,50.67,50.69,13628.0,40.1729,40.1808,40.1412,40.1571,13628.0
2018-05-18 12:40:00,50.69,50.69,50.63,50.63,24808.0,40.1571,40.1571,40.1095,40.1095,24808.0
2018-05-18 12:45:00,50.64,50.64,50.57,50.6,21840.0,40.1175,40.1175,40.062,40.0858,21840.0
2018-05-18 12:50:00,50.59,50.63,50.59,50.6,9044.0,40.0779,40.1095,40.0779,40.0858,9044.0
2018-05-18 12:55:00,50.6,50.6,50.52,50.52,18812.0,40.0858,40.0858,40.0224,40.0224,18812.0
2018-05-18 13:00:00,50.53,50.53,50.48,50.49,18836.0,40.0303,40.0303,39.9907,39.9986,18836.0
2018-05-18 13:05:00,50.5,50.52,50.49,50.52,28694.0,40.0066,40.0224,39.9986,40.0224,28694.0
2018-05-18 13:10:00,50.52,50.58,50.52,50.58,18484.0,40.0224,40.0699,40.0224,40.0699,18484.0
2018-05-18 13:15:00,50.58,50.58,50.52,50.52,9784.0,40.0699,40.0699,40.0224,40.0224,9784.0
2018-05-18 13:20:00,50.52,50.55,50.51,50.55,31000.0,40.0224,40.0462,40.0145,40.0462,31000.0
2018-05-18 13:25:00,50.55,50.55,50.45,50.48,18356.0,40.0462,40.0462,39.9669,39.9907,18356.0
2018-05-18 13:30:00,50.49,50.54,50.49,50.52,11956.0,39.9986,40.0382,39.9986,40.0224,11956.0
2018-05-18 13:35:00,50.52,50.57,50.52,50.56,18752.0,40.0224,40.062,40.0224,40.0541,18752.0
2018-05-18 13:40:00,50.56,50.59,50.55,50.57,17022.0,40.0541,40.0779,40.0462,40.062,17022.0
2018-05-18 13:45:00,50.57,50.63,50.56,50.63,20060.0,40.062,40.1095,40.0541,40.1095,20060.0
2018-05-18 13:50:00,50.62,50.63,50.59,50.6,14090.0,40.1016,40.1095,40.0779,40.0858,14090.0
2018-05-18 13:55:00,50.6,50.61,50.6,50.6,9734.0,40.0858,40.0937,40.0858,40.0858,9734.0
2018-05-18 14:00:00,50.6,50.67,50.6,50.67,53548.0,40.0858,40.1412,40.0858,40.1412,53548.0
2018-05-18 14:05:00,50.66,50.66,50.62,50.63,11008.0,40.1333,40.1333,40.1016,40.1095,11008.0
2018-05-18 14:10:00,50.63,50.68,50.6,50.67,50086.0,40.1095,40.1491,40.0858,40.1412,50086.0
2018-05-18 14:15:00,50.67,50.72,50.66,50.7,15796.0,40.1412,40.1808,40.1333,40.165,15796.0
2018-05-18 14:20:00,50.7,50.73,50.7,50.73,9074.0,40.165,40.1888,40.165,40.1888,9074.0
2018-05-18 14:25:00,50.73,50.77,50.72,50.77,15988.0,40.1888,40.2204,40.1808,40.2204,15988.0
2018-05-18 14:30:00,50.76,50.77,50.74,50.77,15462.0,40.2125,40.2204,40.1967,40.2204,15462.0
2018-05-18 14:35:00,50.77,50.8,50.76,50.79,37976.0,40.2204,40.2442,40.2125,40.2363,37976.0
2018-05-18 14:40:00,50.79,50.82,50.79,50.81,15880.0,40.2363,40.2601,40.2363,40.2521,15880.0
2018-05-18 14:45:00,50.81,50.85,50.79,50.85,35324.0,40.2521,40.2838,40.2363,40.2838,35324.0
2018-05-18 14:50:00,50.85,50.85,50.81,50.81,11756.0,40.2838,40.2838,40.2521,40.2521,11756.0
2018-05-18 14:55:00,50.81,50.82,50.79,50.81,17950.0,40.2521,40.2601,40.2363,40.2521,17950.0
2018-05-18 15:00:00,50.8,50.8,50.74,50.75,13862.0,40.2442,40.2442,40.1967,40.2046,13862.0
2018-05-18 15:05:00,50.74,50.79,50.74,50.79,33138.0,40.1967,40.2363,40.1967,40.2363,33138.0
2018-05-18 15:10:00,50.79,50.84,50.79,50.84,40372.0,40.2363,40.2759,40.2363,40.2759,40372.0
2018-05-18 15:15:00,50.82,50.85,50.82,50.84,23536.0,40.2601,40.2838,40.2601,40.2759,23536.0
2018-05-18 15:20:00,50.84,50.87,50.84,50.87,33138.0,40.2759,40.2997,40.2759,40.2997,33138.0
2018-05-18 15:25:00,50.85,50.87,50.83,50.85,23748.0,40.2838,40.2997,40.268,40.2838,23748.0
2018-05-18 15:30:00,50.84,50.91,50.83,50.91,72048.0,40.2759,40.3314,40.268,40.3314,72048.0
2018-05-18 15:35:00,50.91,50.95,50.9,50.91,43832.0,40.3314,40.363,40.3234,40.3314,43832.0
2018-05-18 15:40:00,50.91,50.95,50.91,50.93,55890.0,40.3314,40.363,40.3314,40.3472,55890.0
2018-05-18 15:45:00,50.92,51.01,50.91,51.0,71124.0,40.3393,40.4106,40.3314,40.4027,71124.0
2018-05-18 15:50:00,50.99,51.02,50.97,51.0,92272.0,40.3947,40.4185,40.3789,40.4027,92272.0
2018-05-18 15:55:00,51.0,51.05,50.98,50.99,181978.0,40.4027,40.4423,40.3868,40.3947,181978.0
2018-05-21 09:30:00,51.43,51.51,51.01,51.12,46012.0,40.7433,40.8067,40.4106,40.4977,46012.0
2018-05-21 09:35:00,51.18,51.2,51.08,51.08,27638.0,40.5453,40.5611,40.466,40.466,27638.0
2018-05-21 09:40:00,51.06,51.06,50.91,50.96,18098.0,40.4502,40.4502,40.3314,40.371,18098.0
2018-05-21 09:45:00,50.94,50.99,50.91,50.94,23802.0,40.3551,40.3947,40.3314,40.3551,23802.0
2018-05-21 09:50:00,50.96,50.97,50.75,50.78,37102.0,40.371,40.3789,40.2046,40.2284,37102.0
2018-05-21 09:55:00,50.78,50.79,50.68,50.69,37304.0,40.2284,40.2363,40.1491,40.1571,37304.0
2018-05-21 10:00:00,50.69,50.93,50.65,50.92,34352.0,40.1571,40.3472,40.1254,40.3393,34352.0
2018-05-21 10:05:00,50.94,51.05,50.92,50.96,25798.0,40.3551,40.4423,40.3393,40.371,25798.0
2018-05-21 10:10:00,50.94,51.01,50.91,50.93,23412.0,40.3551,40.4106,40.3314,40.3472,23412.0
2018-05-21 10:15:00,50.94,50.96,50.87,50.87,17582.0,40.3551,40.371,40.2997,40.2997,17582.0
2018-05-21 10:20:00,50.88,50.98,50.88,50.95,18912.0,40.3076,40.3868,40.3076,40.363,18912.0
2018-05-21 10:25:00,50.94,50.96,50.9,50.9,47416.0,40.3551,40.371,40.3234,40.3234,47416.0
2018-05-21 10:30:00,50.92,50.98,50.89,50.97,20144.0,40.3393,40.3868,40.3155,40.3789,20144.0
2018-05-21 10:35:00,50.97,50.99,50.86,50.88,15892.0,40.3789,40.3947,40.2917,40.3076,15892.0
2018-05-21 10:40:00,50.88,50.95,50.88,50.88,31188.0,40.3076,40.363,40.3076,40.3076,31188.0
2018-05-21 10:45:00,50.9,50.92,50.87,50.9,19890.0,40.3234,40.3393,40.2997,40.3234,19890.0
2018-05-21 10:50:00,50.91,50.98,50.91,50.96,25636.0,40.3314,40.3868,40.3314,40.371,25636.0
2018-05-21 10:55:00,50.95,50.99,50.94,50.94,12560.0,40.363,40.3947,40.3551,40.3551,12560.0
2018-05-21 11:00:00,50.94,50.97,50.9,50.95,20896.0,40.3551,40.3789,40.3234,40.363,20896.0
2018-05-21 11:05:00,50.95,50.96,50.9,50.92,13154.0,40.363,40.371,40.3234,40.3393,13154.0
2018-05-21 11:10:00,50.92,50.98,50.91,50.93,17696.0,40.3393,40.3868,40.3314,40.3472,17696.0
2018-05-21 11:15:00,50.92,50.99,50.91,50.97,15796.0,40.3393,40.3947,40.3314,40.3789,15796.0
2018-05-21 11:20:00,50.98,50.99,50.94,50.95,9530.0,40.3868,40.3947,40.3551,40.363,9530.0
2018-05-21 11:25:00,50.94,50.95,50.9,50.93,9200.0,40.3551,40.363,40.3234,40.3472,9200.0
2018-05-21 11:30:00,50.93,51.02,50.93,50.99,13204.0,40.3472,40.4185,40.3472,40.3947,13204.0
2018-05-21 11:35:00,50.99,51.03,50.98,50.98,12100.0,40.3947,40.4264,40.3868,40.3868,12100.0
2018-05-21 11:40:00,50.97,50.99,50.93,50.95,14836.0,40.3789,40.3947,40.3472,40.363,14836.0
2018-05-21 11:45:00,50.94,50.95,50.9,50.95,14000.0,40.3551,40.363,40.3234,40.363,14000.0
2018-05-21 11:50:00,50.96,50.99,50.95,50.95,20688.0,40.371,40.3947,40.363,40.363,20688.0
2018-05-21 11:55:00,50.97,50.97,50.93,50.95,10556.0,40.3789,40.3789,40.3472,40.363,10556.0
2018-05-21 12:00:00,50.96,51.02,50.94,51.02,13806.0,40.371,40.4185,40.3551,40.4185,13806.0
2018-05-21 12:05:00,51.03,51.07,51.02,51.06,18092.0,40.4264,40.4581,40.4185,40.4502,18092.0
2018-05-21 12:10:00,51.06,51.07,51.04,51.04,5310.0,40.4502,40.4581,40.4343,40.4343,5310.0
2018-05-21 12:15:00,51.06,51.07,51.05,51.07,9400.0,40.4502,40.4581,40.4423,40.4581,9400.0
2018-05-21 12:20:00,51.07,51.12,51.05,51.12,17002.0,40.4581,40.4977,40.4423,40.4977,17002.0
2018-05-21 12:25:00,51.12,51.13,51.1,51.12,12066.0,40.4977,40.5056,40.4819,40.4977,12066.0
2018-05-21 12:30:00,51.1,51.11,51.07,51.08,12400.0,40.4819,40.4898,40.4581,40.466,12400.0
2018-05-21 12:35:00,51.08,51.1,51.06,51.1,13404.0,40.466,40.4819,40.4502,40.4819,13404.0
2018-05-21 12:40:00,51.08,51.12,51.07,51.1,10516.0,40.466,40.4977,40.4581,40.4819,10516.0
2018-05-21 12:45:00,51.1,51.13,51.09,51.12,9002.0,40.4819,40.5056,40.474,40.4977,9002.0
2018-05-21 12:50:00,51.12,51.12,51.07,51.08,6114.0,40.4977,40.4977,40.4581,40.466,6114.0
2018-05-21 12:55:00,51.09,51.11,51.08,51.11,8000.0,40.474,40.4898,40.466,40.4898,8000.0
2018-05-21 13:00:00,51.12,51.16,51.11,51.16,11142.0,40.4977,40.5294,40.4898,40.5294,11142.0
2018-05-21 13:05:00,51.17,51.18,51.14,51.16,12002.0,40.5373,40.5453,40.5136,40.5294,12002.0
2018-05-21 13:10:00,51.15,51.19,51.13,51.13,15166.0,40.5215,40.5532,40.5056,40.5056,15166.0
2018-05-21 13:15:00,51.13,51.19,51.13,51.15,16382.0,40.5056,40.5532,40.5056,40.5215,16382.0
2018-05-21 13:20:00,51.15,51.15,51.13,51.14,8516.0,40.5215,40.5215,40.5056,40.5136,8516.0
2018-05-21 13:25:00,51.15,51.18,51.14,51.18,8294.0,40.5215,40.5453,40.5136,40.5453,8294.0
2018-05-21 13:30:00,51.18,51.18,51.15,51.15,16238.0,40.5453,40.5453,40.5215,40.5215,16238.0
2018-05-21 13:35:00,51.15,51.17,51.13,51.16,12824.0,40.5215,40.5373,40.5056,40.5294,12824.0
2018-05-21 13:40:00,51.18,51.26,51.16,51.25,99168.0,40.5453,40.6086,40.5294,40.6007,99168.0
2018-05-21 13:45:00,51.24,51.26,51.23,51.23,30510.0,40.5928,40.6086,40.5849,40.5849,30510.0
2018-05-21 13:50:00,51.23,51.24,51.23,51.24,16814.0,40.5849,40.5928,40.5849,40.5928,16814.0
2018-05-21 13:55:00,51.24,51.29,51.24,51.29,28224.0,40.5928,40.6324,40.5928,40.6324,28224.0
2018-05-21 14:00:00,51.29,51.31,51.26,51.3,30696.0,40.6324,40.6482,40.6086,40.6403,30696.0
2018-05-21 14:05:00,51.3,51.3,51.24,51.25,19022.0,40.6403,40.6403,40.5928,40.6007,19022.0
2018-05-21 14:10:00,51.26,51.29,51.26,51.29,15260.0,40.6086,40.6324,40.6086,40.6324,15260.0
2018-05-21 14:15:00,51.3,51.31,51.27,51.31,18280.0,40.6403,40.6482,40.6166,40.6482,18280.0
2018-05-21 14:20:00,51.31,51.31,51.27,51.29,7950.0,40.6482,40.6482,40.6166,40.6324,7950.0
2018-05-21 14:25:00,51.28,51.28,51.24,51.24,16818.0,40.6245,40.6245,40.5928,40.5928,16818.0
2018-05-21 14:30:00,51.24,51.3,51.24,51.27,22018.0,40.5928,40.6403,40.5928,40.6166,22018.0
2018-05-21 14:35:00,51.28,51.29,51.25,51.26,39114.0,40.6245,40.6324,40.6007,40.6086,39114.0
2018-05-21 14:40:00,51.26,51.29,51.23,51.27,23526.0,40.6086,40.6324,40.5849,40.6166,23526.0
2018-05-21 14:45:00,51.27,51.32,51.25,51.32,19086.0,40.6166,40.6562,40.6007,40.6562,19086.0
2018-05-21 14:50:00,51.33,51.35,51.31,51.34,35818.0,40.6641,40.6799,40.6482,40.672,35818.0
2018-05-21 14:55:00,51.34,51.38,51.32,51.38,27404.0,40.672,40.7037,40.6562,40.7037,27404.0
2018-05-21 15:00:00,51.37,51.39,51.37,51.38,22632.0,40.6958,40.7116,40.6958,40.7037,22632.0
2018-05-21 15:05:00,51.37,51.4,51.35,51.35,22338.0,40.6958,40.7195,40.6799,40.6799,22338.0
2018-05-21 15:10:00,51.35,51.39,51.35,51.38,21326.0,40.6799,40.7116,40.6799,40.7037,21326.0
2018-05-21 15:15:00,51.38,51.38,51.35,51.37,23962.0,40.7037,40.7037,40.6799,40.6958,23962.0
2018-05-21 15:20:00,51.37,51.37,51.3,51.3,25876.0,40.6958,40.6958,40.6403,40.6403,25876.0
2018-05-21 15:25:00,51.3,51.3,51.24,51.24,28894.0,40.6403,40.6403,40.5928,40.5928,28894.0
2018-05-21 15:30:00,51.24,51.24,51.2,51.22,32248.0,40.5928,40.5928,40.5611,40.5769,32248.0
2018-05-21 15:35:00,51.23,51.27,51.21,51.25,86372.0,40.5849,40.6166,40.569,40.6007,86372.0
2018-05-21 15:40:00,51.25,51.25,51.2,51.21,27304.0,40.6007,40.6007,40.5611,40.569,27304.0
2018-05-21 15:45:00,51.2,51.24,51.19,51.24,51186.0,40.5611,40.5928,40.5532,40.5928,51186.0
2018-05-21 15:50:00,51.24,51.27,51.24,51.27,113468.0,40.5928,40.6166,40.5928,40.6166,113468.0
2018-05-21 15:55:00,51.27,51.33,51.27,51.32,262692.0,40.6166,40.6641,40.6166,40.6562,262692.0
2018-05-22 09:30:00,51.5,51.6,51.36,51.36,44198.0,40.7988,40.878,40.6879,40.6879,44198.0
2018-05-22 09:35:00,51.39,51.54,51.38,51.47,23230.0,40.7116,40.8304,40.7037,40.775,23230.0
2018-05-22 09:40:00,51.48,51.6,51.47,51.57,35272.0,40.7829,40.878,40.775,40.8542,35272.0
2018-05-22 09:45:00,51.57,51.69,51.57,51.63,43494.0,40.8542,40.9493,40.8542,40.9017,43494.0
2018-05-22 09:50:00,51.63,51.65,51.59,51.63,12850.0,40.9017,40.9176,40.8701,40.9017,12850.0
2018-05-22 09:55:00,51.65,51.66,51.59,51.61,145586.0,40.9176,40.9255,40.8701,40.8859,145586.0
2018-05-22 10:00:00,51.6,51.61,51.54,51.6,20920.0,40.878,40.8859,40.8304,40.878,20920.0
2018-05-22 10:05:00,51.6,51.65,51.58,51.63,19336.0,40.878,40.9176,40.8621,40.9017,19336.0
2018-05-22 10:10:00,51.63,51.66,51.52,51.56,28606.0,40.9017,40.9255,40.8146,40.8463,28606.0
2018-05-22 10:15:00,51.54,51.67,51.52,51.67,17460.0,40.8304,40.9334,40.8146,40.9334,17460.0
2018-05-22 10:20:00,51.67,51.78,51.67,51.75,68876.0,40.9334,41.0206,40.9334,40.9968,68876.0
2018-05-22 10:25:00,51.76,51.81,51.72,51.81,30692.0,41.0047,41.0443,40.973,41.0443,30692.0
2018-05-22 10:30:00,51.8,51.87,51.74,51.84,16916.0,41.0364,41.0919,40.9889,41.0681,16916.0
2018-05-22 10:35:00,51.83,51.84,51.75,51.75,18634.0,41.0602,41.0681,40.9968,40.9968,18634.0
2018-05-22 10:40:00,51.75,51.76,51.69,51.7,21000.0,40.9968,41.0047,40.9493,40.9572,21000.0
2018-05-22 10:45:00,51.68,51.68,51.63,51.63,15118.0,40.9414,40.9414,40.9017,40.9017,15118.0
2018-05-22 10:50:00,51.66,51.7,51.65,51.66,39024.0,40.9255,40.9572,40.9176,40.9255,39024.0
2018-05-22 10:55:00,51.68,51.72,51.67,51.7,69232.0,40.9414,40.973,40.9334,40.9572,69232.0
2018-05-22 11:00:00,51.7,51.72,51.69,51.69,13698.0,40.9572,40.973,40.9493,40.9493,13698.0
2018-05-22 11:05:00,51.68,51.72,51.68,51.72,11268.0,40.9414,40.973,40.9414,40.973,11268.0
2018-05-22 11:10:00,51.73,51.74,51.71,51.72,7772.0,40.981,40.9889,40.9651,40.973,7772.0
2018-05-22 11:15:00,51.71,51.72,51.65,51.66,28430.0,40.9651,40.973,40.9176,40.9255,28430.0
2018-05-22 11:20:00,51.66,51.66,51.59,51.59,15022.0,40.9255,40.9255,40.8701,40.8701,15022.0
2018-05-22 11:25:00,51.6,51.74,51.6,51.74,36924.0,40.878,40.9889,40.878,40.9889,36924.0
2018-05-22 11:30:00,51.73,51.74,51.71,51.73,16078.0,40.981,40.9889,40.9651,40.981,16078.0
2018-05-22 11:35:00,51.72,51.74,51.7,51.72,27480.0,40.973,40.9889,40.9572,40.973,27480.0
2018-05-22 11:40:00,51.72,51.74,51.7,51.73,20022.0,40.973,40.9889,40.9572,40.981,20022.0
2018-05-22 11:45:00,51.73,51.79,51.73,51.79,17448.0,40.981,41.0285,40.981,41.0285,17448.0
2018-05-22 11:50:00,51.79,51.79,51.75,51.76,17120.0,41.0285,41.0285,40.9968,41.0047,17120.0
2018-05-22 11:55:00,51.76,51.76,51.7,51.7,31820.0,41.0047,41.0047,40.9572,40.9572,31820.0
2018-05-22 12:00:00,51.71,51.74,51.71,51.72,14502.0,40.9651,40.9889,40.9651,40.973,14502.0
2018-05-22 12:05:00,51.73,51.75,51.73,51.74,19820.0,40.981,40.9968,40.981,40.9889,19820.0
2018-05-22 12:10:00,51.76,51.76,51.74,51.74,9322.0,41.0047,41.0047,40.9889,40.9889,9322.0
2018-05-22 12:15:00,51.74,51.74,51.69,51.69,8782.0,40.9889,40.9889,40.9493,40.9493,8782.0
2018-05-22 12:20:00,51.7,51.73,51.69,51.73,13422.0,40.9572,40.981,40.9493,40.981,13422.0
2018-05-22 12:25:00,51.72,51.79,51.72,51.79,11332.0,40.973,41.0285,40.973,41.0285,11332.0
2018-05-22 12:30:00,51.77,51.83,51.77,51.8,10446.0,41.0127,41.0602,41.0127,41.0364,10446.0
2018-05-22 12:35:00,51.79,51.81,51.78,51.79,7870.0,41.0285,41.0443,41.0206,41.0285,7870.0
2018-05-22 12:40:00,51.77,51.79,51.76,51.76,7716.0,41.0127,41.0285,41.0047,41.0047,7716.0
2018-05-22 12:45:00,51.75,51.76,51.68,51.7,18006.0,40.9968,41.0047,40.9414,40.9572,18006.0
2018-05-22 12:50:00,51.7,51.7,51.66,51.68,5622.0,40.9572,40.9572,40.9255,40.9414,5622.0
2018-05-22 12:55:00,51.67,51.67,51.63,51.65,13000.0,40.9334,40.9334,40.9017,40.9176,13000.0
2018-05-22 13:00:00,51.64,51.66,51.62,51.62,8944.0,40.9097,40.9255,40.8938,40.8938,8944.0
2018-05-22 13:05:00,51.62,51.64,51.6,51.61,16118.0,40.8938,40.9097,40.878,40.8859,16118.0
2018-05-22 13:10:00,51.61,51.62,51.58,51.6,22902.0,40.8859,40.8938,40.8621,40.878,22902.0
2018-05-22 13:15:00,51.6,51.61,51.56,51.59,27246.0,40.878,40.8859,40.8463,40.8701,27246.0
2018-05-22 13:20:00,51.58,51.6,51.57,51.59,30630.0,40.8621,40.878,40.8542,40.8701,30630.0
2018-05-22 13:25:00,51.58,51.6,51.57,51.58,16302.0,40.8621,40.878,40.8542,40.8621,16302.0
2018-05-22 13:30:00,51.58,51.6,51.57,51.6,102854.0,40.8621,40.878,40.8542,40.878,102854.0
2018-05-22 13:35:00,51.6,51.6,51.53,51.55,25636.0,40.878,40.878,40.8225,40.8384,25636.0
2018-05-22 13:40:00,51.56,51.59,51.56,51.59,10780.0,40.8463,40.8701,40.8463,40.8701,10780.0
2018-05-22 13:45:00,51.59,51.62,51.58,51.58,24792.0,40.8701,40.8938,40.8621,40.8621,24792.0
2018-05-22 13:50:00,51.58,51.65,51.58,51.63,40864.0,40.8621,40.9176,40.8621,40.9017,40864.0
2018-05-22 13:55:00,51.63,51.69,51.63,51.68,12050.0,40.9017,40.9493,40.9017,40.9414,12050.0
2018-05-22 14:00:00,51.68,51.71,51.68,51.69,19572.0,40.9414,40.9651,40.9414,40.9493,19572.0
2018-05-22 14:05:00,51.68,51.68,51.65,51.67,14914.0,40.9414,40.9414,40.9176,40.9334,14914.0
2018-05-22 14:10:00,51.66,51.66,51.65,51.65,5734.0,40.9255,40.9255,40.9176,40.9176,5734.0
2018-05-22 14:15:00,51.65,51.65,51.59,51.6,12250.0,40.9176,40.9176,40.8701,40.878,12250.0
2018-05-22 14:20:00,51.59,51.6,51.57,51.58,14918.0,40.8701,40.878,40.8542,40.8621,14918.0
2018-05-22 14:25:00,51.58,51.59,51.57,51.59,15722.0,40.8621,40.8701,40.8542,40.8701,15722.0
2018-05-22 14:30:00,51.59,51.62,51.58,51.61,29778.0,40.8701,40.8938,40.8621,40.8859,29778.0
2018-05-22 14:35:00,51.62,51.66,51.62,51.66,47916.0,40.8938,40.9255,40.8938,40.9255,47916.0
2018-05-22 14:40:00,51.65,51.71,51.65,51.7,35646.0,40.9176,40.9651,40.9176,40.9572,35646.0
2018-05-22 14:45:00,51.7,51.74,51.68,51.74,22886.0,40.9572,40.9889,40.9414,40.9889,22886.0
2018-05-22 14:50:00,51.74,51.76,51.73,51.76,17604.0,40.9889,41.0047,40.981,41.0047,17604.0
2018-05-22 14:55:00,51.76,51.77,51.74,51.77,25900.0,41.0047,41.0127,40.9889,41.0127,25900.0
2018-05-22 15:00:00,51.77,51.79,51.72,51.74,33296.0,41.0127,41.0285,40.973,40.9889,33296.0
2018-05-22 15:05:00,51.74,51.76,51.72,51.74,33432.0,40.9889,41.0047,40.973,40.9889,33432.0
2018-05-22 15:10:00,51.74,51.78,51.72,51.77,41038.0,40.9889,41.0206,40.973,41.0127,41038.0
2018-05-22 15:15:00,51.77,51.78,51.7,51.7,66254.0,41.0127,41.0206,40.9572,40.9572,66254.0
2018-05-22 15:20:00,51.7,51.74,51.7,51.72,35008.0,40.9572,40.9889,40.9572,40.973,35008.0
2018-05-22 15:25:00,51.72,51.76,51.71,51.72,102392.0,40.973,41.0047,40.9651,40.973,102392.0
2018-05-22 15:30:00,51.72,51.73,51.64,51.65,88356.0,40.973,40.981,40.9097,40.9176,88356.0
2018-05-22 15:35:00,51.64,51.66,51.6,51.66,37736.0,40.9097,40.9255,40.878,40.9255,37736.0
2018-05-22 15:40:00,51.66,51.66,51.62,51.62,40080.0,40.9255,40.9255,40.8938,40.8938,40080.0
2018-05-22 15:45:00,51.62,51.67,51.6,51.67,61934.0,40.8938,40.9334,40.878,40.9334,61934.0
2018-05-22 15:50:00,51.67,51.7,51.66,51.68,90702.0,40.9334,40.9572,40.9255,40.9414,90702.0
2018-05-22 15:55:00,51.68,51.75,51.65,51.71,218994.0,40.9414,40.9968,40.9176,40.9651,218994.0
2018-05-23 09:30:00,51.76,51.86,51.44,51.77,31836.0,41.0047,41.084,40.7512,41.0127,31836.0
2018-05-23 09:35:00,51.77,51.77,51.6,51.62,39774.0,41.0127,41.0127,40.878,40.8938,39774.0
2018-05-23 09:40:00,51.61,51.64,51.56,51.56,223278.0,40.8859,40.9097,40.8463,40.8463,223278.0
2018-05-23 09:45:00,51.58,51.64,51.48,51.63,76076.0,40.8621,40.9097,40.7829,40.9017,76076.0
2018-05-23 09:50:00,51.64,51.65,51.59,51.65,23176.0,40.9097,40.9176,40.8701,40.9176,23176.0
2018-05-23 09:55:00,51.66,51.85,51.63,51.85,38520.0,40.9255,41.076,40.9017,41.076,38520.0
2018-05-23 10:00:00,51.85,51.92,51.81,51.91,27806.0,41.076,41.1315,41.0443,41.1236,27806.0
2018-05-23 10:05:00,51.91,51.92,51.85,51.88,25808.0,41.1236,41.1315,41.076,41.0998,25808.0
2018-05-23 10:10:00,51.87,51.97,51.87,51.95,21092.0,41.0919,41.1711,41.0919,41.1553,21092.0
2018-05-23 10:15:00,51.94,52.03,51.93,51.98,26600.0,41.1473,41.2186,41.1394,41.179,26600.0
2018-05-23 10:20:00,51.98,51.99,51.95,51.99,15380.0,41.179,41.1869,41.1553,41.1869,15380.0
2018-05-23 10:25:00,51.99,52.05,51.99,51.99,22408.0,41.1869,41.2345,41.1869,41.1869,22408.0
2018-05-23 10:30:00,52.0,52.09,51.98,52.08,14418.0,41.1949,41.2662,41.179,41.2582,14418.0
2018-05-23 10:35:00,52.08,52.13,52.06,52.08,18448.0,41.2582,41.2979,41.2424,41.2582,18448.0
2018-05-23 10:40:00,52.08,52.13,52.06,52.13,11800.0,41.2582,41.2979,41.2424,41.2979,11800.0
2018-05-23 10:45:00,52.13,52.19,52.12,52.17,30030.0,41.2979,41.3454,41.2899,41.3295,30030.0
2018-05-23 10:50:00,52.17,52.21,52.14,52.19,27154.0,41.3295,41.3612,41.3058,41.3454,27154.0
2018-05-23 10:55:00,52.18,52.21,52.11,52.11,31522.0,41.3375,41.3612,41.282,41.282,31522.0
2018-05-23 11:00:00,52.11,52.11,51.98,52.0,61372.0,41.282,41.282,41.179,41.1949,61372.0
2018-05-23 11:05:00,52.0,52.06,51.99,52.05,14826.0,41.1949,41.2424,41.1869,41.2345,14826.0
2018-05-23 11:10:00,52.05,52.16,52.04,52.13,56038.0,41.2345,41.3216,41.2266,41.2979,56038.0
2018-05-23 11:15:00,52.12,52.19,52.1,52.16,32734.0,41.2899,41.3454,41.2741,41.3216,32734.0
2018-05-23 11:20:00,52.16,52.2,52.15,52.18,25420.0,41.3216,41.3533,41.3137,41.3375,25420.0
2018-05-23 11:25:00,52.17,52.19,52.1,52.13,17052.0,41.3295,41.3454,41.2741,41.2979,17052.0
2018-05-23 11:30:00,52.13,52.13,52.08,52.09,20176.0,41.2979,41.2979,41.2582,41.2662,20176.0
2018-05-23 11:35:00,52.08,52.09,52.06,52.07,18508.0,41.2582,41.2662,41.2424,41.2503,18508.0
2018-05-23 11:40:00,52.07,52.07,51.99,52.01,35830.0,41.2503,41.2503,41.1869,41.2028,35830.0
2018-05-23 11:45:00,52.01,52.06,52.0,52.02,29230.0,41.2028,41.2424,41.1949,41.2107,29230.0
2018-05-23 11:50:00,52.01,52.06,51.99,51.99,12100.0,41.2028,41.2424,41.1869,41.1869,12100.0
2018-05-23 11:55:00,51.99,52.0,51.95,51.97,17418.0,41.1869,41.1949,41.1553,41.1711,17418.0
2018-05-23 12:00:00,51.98,52.04,51.97,52.02,17372.0,41.179,41.2266,41.1711,41.2107,17372.0
2018-05-23 12:05:00,52.02,52.06,51.97,51.98,65528.0,41.2107,41.2424,41.1711,41.179,65528.0
2018-05-23 12:10:00,51.98,51.99,51.95,51.96,25180.0,41.179,41.1869,41.1553,41.1632,25180.0
2018-05-23 12:15:00,51.96,52.02,51.96,51.98,27108.0,41.1632,41.2107,41.1632,41.179,27108.0
2018-05-23 12:20:00,51.97,51.98,51.95,51.95,14834.0,41.1711,41.179,41.1553,41.1553,14834.0
2018-05-23 12:25:00,51.94,51.99,51.93,51.99,29528.0,41.1473,41.1869,41.1394,41.1869,29528.0
2018-05-23 12:30:00,51.98,51.98,51.92,51.93,24276.0,41.179,41.179,41.1315,41.1394,24276.0
2018-05-23 12:35:00,51.93,51.94,51.9,51.94,13732.0,41.1394,41.1473,41.1156,41.1473,13732.0
2018-05-23 12:40:00,51.94,51.97,51.93,51.94,20208.0,41.1473,41.1711,41.1394,41.1473,20208.0
2018-05-23 12:45:00,51.94,51.97,51.93,51.96,10200.0,41.1473,41.1711,41.1394,41.1632,10200.0
2018-05-23 12:50:00,51.97,52.04,51.96,52.04,25652.0,41.1711,41.2266,41.1632,41.2266,25652.0
2018-05-23 12:55:00,52.04,52.12,52.02,52.1,31556.0,41.2266,41.2899,41.2107,41.2741,31556.0
2018-05-23 13:00:00,52.11,52.11,52.04,52.05,25458.0,41.282,41.282,41.2266,41.2345,25458.0
2018-05-23 13:05:00,52.04,52.08,52.04,52.06,38700.0,41.2266,41.2582,41.2266,41.2424,38700.0
2018-05-23 13:10:00,52.05,52.09,52.02,52.07,21630.0,41.2345,41.2662,41.2107,41.2503,21630.0
2018-05-23 13:15:00,52.08,52.15,52.07,52.13,25876.0,41.2582,41.3137,41.2503,41.2979,25876.0
2018-05-23 13:20:00,52.15,52.15,52.12,52.15,18776.0,41.3137,41.3137,41.2899,41.3137,18776.0
2018-05-23 13:25:00,52.15,52.23,52.15,52.22,31518.0,41.3137,41.3771,41.3137,41.3692,31518.0
2018-05-23 13:30:00,52.21,52.25,52.2,52.25,24544.0,41.3612,41.3929,41.3533,41.3929,24544.0
2018-05-23 13:35:00,52.25,52.26,52.2,52.21,41392.0,41.3929,41.4008,41.3533,41.3612,41392.0
2018-05-23 13:40:00,52.2,52.2,52.12,52.15,94786.0,41.3533,41.3533,41.2899,41.3137,94786.0
2018-05-23 13:45:00,52.16,52.19,52.13,52.17,94074.0,41.3216,41.3454,41.2979,41.3295,94074.0
2018-05-23 13:50:00,52.17,52.24,52.16,52.24,62288.0,41.3295,41.385,41.3216,41.385,62288.0
2018-05-23 13:55:00,52.24,52.26,52.22,52.22,30434.0,41.385,41.4008,41.3692,41.3692,30434.0
2018-05-23 14:00:00,52.23,52.29,52.22,52.27,49980.0,41.3771,41.4246,41.3692,41.4088,49980.0
2018-05-23 14:05:00,52.27,52.32,52.26,52.3,32418.0,41.4088,41.4484,41.4008,41.4325,32418.0
2018-05-23 14:10:00,52.3,52.43,52.3,52.43,41776.0,41.4325,41.5355,41.4325,41.5355,41776.0
2018-05-23 14:15:00,52.42,52.42,52.32,52.32,31284.0,41.5276,41.5276,41.4484,41.4484,31284.0
2018-05-23 14:20:00,52.31,52.34,52.3,52.33,51804.0,41.4404,41.4642,41.4325,41.4563,51804.0
2018-05-23 14:25:00,52.33,52.37,52.29,52.31,53480.0,41.4563,41.488,41.4246,41.4404,53480.0
2018-05-23 14:30:00,52.31,52.33,52.26,52.27,36416.0,41.4404,41.4563,41.4008,41.4088,36416.0
2018-05-23 14:35:00,52.27,52.37,52.27,52.37,42738.0,41.4088,41.488,41.4088,41.488,42738.0
2018-05-23 14:40:00,52.36,52.37,52.34,52.35,29528.0,41.4801,41.488,41.4642,41.4721,29528.0
2018-05-23 14:45:00,52.35,52.37,52.31,52.31,39670.0,41.4721,41.488,41.4404,41.4404,39670.0
2018-05-23 14:50:00,52.31,52.41,52.31,52.41,48652.0,41.4404,41.5197,41.4404,41.5197,48652.0
2018-05-23 14:55:00,52.41,52.43,52.36,52.38,67118.0,41.5197,41.5355,41.4801,41.4959,67118.0
2018-05-23 15:00:00,52.38,52.38,52.32,52.37,39404.0,41.4959,41.4959,41.4484,41.488,39404.0
2018-05-23 15:05:00,52.37,52.4,52.35,52.38,26842.0,41.488,41.5117,41.4721,41.4959,26842.0
2018-05-23 15:10:00,52.39,52.41,52.37,52.38,26004.0,41.5038,41.5197,41.488,41.4959,26004.0
2018-05-23 15:15:00,52.38,52.41,52.35,52.4,45610.0,41.4959,41.5197,41.4721,41.5117,45610.0
2018-05-23 15:20:00,52.4,52.46,52.4,52.44,52942.0,41.5117,41.5593,41.5117,41.5434,52942.0
2018-05-23 15:25:00,52.44,52.46,52.42,52.44,54148.0,41.5434,41.5593,41.5276,41.5434,54148.0
2018-05-23 15:30:00,52.43,52.44,52.42,52.43,79292.0,41.5355,41.5434,41.5276,41.5355,79292.0
2018-05-23 15:35:00,52.43,52.45,52.42,52.43,51316.0,41.5355,41.5514,41.5276,41.5355,51316.0
2018-05-23 15:40:00,52.43,52.45,52.42,52.43,106824.0,41.5355,41.5514,41.5276,41.5355,106824.0
2018-05-23 15:45:00,52.43,52.43,52.37,52.42,96462.0,41.5355,41.5355,41.488,41.5276,96462.0
2018-05-23 15:50:00,52.42,52.5,52.41,52.5,160362.0,41.5276,41.591,41.5197,41.591,160362.0
2018-05-23 15:55:00,52.49,52.5,52.44,52.45,315872.0,41.583,41.591,41.5434,41.5514,315872.0
2018-05-24 09:30:00,52.33,52.41,52.16,52.19,82106.0,41.4563,41.5197,41.3216,41.3454,82106.0
2018-05-24 09:35:00,52.19,52.19,52.0,52.02,16650.0,41.3454,41.3454,41.1949,41.2107,16650.0
2018-05-24 09:40:00,51.99,52.02,51.88,51.88,41028.0,41.1869,41.2107,41.0998,41.0998,41028.0
2018-05-24 09:45:00,51.88,52.03,51.86,52.02,39826.0,41.0998,41.2186,41.084,41.2107,39826.0
2018-05-24 09:50:00,52.02,52.19,51.93,51.94,78060.0,41.2107,41.3454,41.1394,41.1473,78060.0
2018-05-24 09:55:00,51.96,52.15,51.94,52.12,33000.0,41.1632,41.3137,41.1473,41.2899,33000.0
2018-05-24 10:00:00,52.15,52.24,52.08,52.13,46174.0,41.3137,41.385,41.2582,41.2979,46174.0
2018-05-24 10:05:00,52.13,52.21,52.09,52.19,31084.0,41.2979,41.3612,41.2662,41.3454,31084.0
2018-05-24 10:10:00,52.19,52.28,52.1,52.24,32728.0,41.3454,41.4167,41.2741,41.385,32728.0
2018-05-24 10:15:00,52.26,52.29,52.17,52.29,28624.0,41.4008,41.4246,41.3295,41.4246,28624.0
2018-05-24 10:20:00,52.29,52.3,52.21,52.25,14094.0,41.4246,41.4325,41.3612,41.3929,14094.0
2018-05-24 10:25:00,52.24,52.42,52.21,52.35,58118.0,41.385,41.5276,41.3612,41.4721,58118.0
2018-05-24 10:30:00,52.36,52.44,52.34,52.41,29670.0,41.4801,41.5434,41.4642,41.5197,29670.0
2018-05-24 10:35:00,52.42,52.42,52.31,52.33,19606.0,41.5276,41.5276,41.4404,41.4563,19606.0
2018-05-24 10:40:00,52.34,52.51,52.32,52.46,23282.0,41.4642,41.5989,41.4484,41.5593,23282.0
2018-05-24 10:45:00,52.45,52.53,52.44,52.53,10410.0,41.5514,41.6147,41.5434,41.6147,10410.0
2018-05-24 10:50:00,52.55,52.6,52.51,52.6,11464.0,41.6306,41.6702,41.5989,41.6702,11464.0
2018-05-24 10:55:00,52.62,52.73,52.59,52.66,26188.0,41.686,41.7732,41.6623,41.7177,26188.0
2018-05-24 11:00:00,52.65,52.74,52.58,52.63,50252.0,41.7098,41.7811,41.6543,41.694,50252.0
2018-05-24 11:05:00,52.61,52.68,52.58,52.64,38258.0,41.6781,41.7336,41.6543,41.7019,38258.0
2018-05-24 11:10:00,52.63,52.7,52.62,52.7,15810.0,41.694,41.7494,41.686,41.7494,15810.0
2018-05-24 11:15:00,52.7,52.73,52.67,52.73,13814.0,41.7494,41.7732,41.7256,41.7732,13814.0
2018-05-24 11:20:00,52.71,52.71,52.58,52.66,34684.0,41.7573,41.7573,41.6543,41.7177,34684.0
2018-05-24 11:25:00,52.65,52.68,52.63,52.66,17614.0,41.7098,41.7336,41.694,41.7177,17614.0
2018-05-24 11:30:00,52.66,52.67,52.59,52.66,41496.0,41.7177,41.7256,41.6623,41.7177,41496.0
2018-05-24 11:35:00,52.65,52.75,52.6,52.75,62272.0,41.7098,41.789,41.6702,41.789,62272.0
2018-05-24 11:40:00,52.75,52.75,52.69,52.72,20674.0,41.789,41.789,41.7415,41.7653,20674.0
2018-05-24 11:45:00,52.72,52.73,52.59,52.62,15802.0,41.7653,41.7732,41.6623,41.686,15802.0
2018-05-24 11:50:00,52.62,52.65,52.58,52.62,48318.0,41.686,41.7098,41.6543,41.686,48318.0
2018-05-24 11:55:00,52.6,52.66,52.58,52.6,33104.0,41.6702,41.7177,41.6543,41.6702,33104.0
2018-05-24 12:00:00,52.59,52.63,52.53,52.59,30940.0,41.6623,41.694,41.6147,41.6623,30940.0
2018-05-24 12:05:00,52.59,52.63,52.55,52.56,20836.0,41.6623,41.694,41.6306,41.6385,20836.0
2018-05-24 12:10:00,52.57,52.57,52.52,52.57,16528.0,41.6464,41.6464,41.6068,41.6464,16528.0
2018-05-24 12:15:00,52.55,52.59,52.54,52.59,11700.0,41.6306,41.6623,41.6227,41.6623,11700.0
2018-05-24 12:20:00,52.58,52.6,52.53,52.57,83600.0,41.6543,41.6702,41.6147,41.6464,83600.0
2018-05-24 12:25:00,52.57,52.6,52.52,52.6,10926.0,41.6464,41.6702,41.6068,41.6702,10926.0
2018-05-24 12:30:00,52.58,52.62,52.54,52.61,14200.0,41.6543,41.686,41.6227,41.6781,14200.0
2018-05-24 12:35:00,52.6,52.63,52.58,52.61,9000.0,41.6702,41.694,41.6543,41.6781,9000.0
2018-05-24 12:40:00,52.6,52.6,52.55,52.55,9800.0,41.6702,41.6702,41.6306,41.6306,9800.0
2018-05-24 12:45:00,52.55,52.58,52.52,52.58,20650.0,41.6306,41.6543,41.6068,41.6543,20650.0
2018-05-24 12:50:00,52.58,52.58,52.54,52.56,21408.0,41.6543,41.6543,41.6227,41.6385,21408.0
2018-05-24 12:55:00,52.56,52.59,52.52,52.53,11436.0,41.6385,41.6623,41.6068,41.6147,11436.0
2018-05-24 13:00:00,52.52,52.56,52.5,52.53,29178.0,41.6068,41.6385,41.591,41.6147,29178.0
2018-05-24 13:05:00,52.55,52.62,52.52,52.57,24260.0,41.6306,41.686,41.6068,41.6464,24260.0
2018-05-24 13:10:00,52.57,52.58,52.57,52.57,8426.0,41.6464,41.6543,41.6464,41.6464,8426.0
2018-05-24 13:15:00,52.56,52.59,52.53,52.57,14688.0,41.6385,41.6623,41.6147,41.6464,14688.0
2018-05-24 13:20:00,52.58,52.59,52.55,52.56,14628.0,41.6543,41.6623,41.6306,41.6385,14628.0
2018-05-24 13:25:00,52.56,52.56,52.5,52.52,46198.0,41.6385,41.6385,41.591,41.6068,46198.0
2018-05-24 13:30:00,52.52,52.53,52.5,52.51,10000.0,41.6068,41.6147,41.591,41.5989,10000.0
2018-05-24 13:35:00,52.52,52.52,52.49,52.49,6282.0,41.6068,41.6068,41.583,41.583,6282.0
2018-05-24 13:40:00,52.51,52.54,52.5,52.5,45228.0,41.5989,41.6227,41.591,41.591,45228.0
2018-05-24 13:45:00,52.5,52.54,52.49,52.54,33716.0,41.591,41.6227,41.583,41.6227,33716.0
2018-05-24 13:50:00,52.53,52.57,52.52,52.53,12724.0,41.6147,41.6464,41.6068,41.6147,12724.0
2018-05-24 13:55:00,52.53,52.53,52.49,52.49,8000.0,41.6147,41.6147,41.583,41.583,8000.0
2018-05-24 14:00:00,52.49,52.49,52.44,52.46,16650.0,41.583,41.583,41.5434,41.5593,16650.0
2018-05-24 14:05:00,52.46,52.49,52.44,52.46,9342.0,41.5593,41.583,41.5434,41.5593,9342.0
2018-05-24 14:10:00,52.46,52.47,52.43,52.46,17618.0,41.5593,41.5672,41.5355,41.5593,17618.0
2018-05-24 14:15:00,52.46,52.54,52.45,52.54,13920.0,41.5593,41.6227,41.5514,41.6227,13920.0
2018-05-24 14:20:00,52.54,52.57,52.51,52.52,60938.0,41.6227,41.6464,41.5989,41.6068,60938.0
2018-05-24 14:25:00,52.53,52.56,52.52,52.55,34284.0,41.6147,41.6385,41.6068,41.6306,34284.0
2018-05-24 14:30:00,52.55,52.56,52.5,52.55,31330.0,41.6306,41.6385,41.591,41.6306,31330.0
2018-05-24 14:35:00,52.55,52.57,52.48,52.52,17106.0,41.6306,41.6464,41.5751,41.6068,17106.0
2018-05-24 14:40:00,52.51,52.51,52.47,52.47,6400.0,41.5989,41.5989,41.5672,41.5672,6400.0
2018-05-24 14:45:00,52.47,52.5,52.46,52.46,15910.0,41.5672,41.591,41.5593,41.5593,15910.0
2018-05-24 14:50:00,52.47,52.48,52.44,52.45,19714.0,41.5672,41.5751,41.5434,41.5514,19714.0
2018-05-24 14:55:00,52.45,52.47,52.45,52.47,17300.0,41.5514,41.5672,41.5514,41.5672,17300.0
2018-05-24 15:00:00,52.47,52.48,52.42,52.43,25326.0,41.5672,41.5751,41.5276,41.5355,25326.0
2018-05-24 15:05:00,52.43,52.47,52.43,52.46,14910.0,41.5355,41.5672,41.5355,41.5593,14910.0
2018-05-24 15:10:00,52.46,52.47,52.46,52.47,12102.0,41.5593,41.5672,41.5593,41.5672,12102.0
2018-05-24 15:15:00,52.47,52.48,52.44,52.47,12100.0,41.5672,41.5751,41.5434,41.5672,12100.0
2018-05-24 15:20:00,52.46,52.51,52.45,52.48,20524.0,41.5593,41.5989,41.5514,41.5751,20524.0
2018-05-24 15:25:00,52.47,52.53,52.47,52.5,23632.0,41.5672,41.6147,41.5672,41.591,23632.0
2018-05-24 15:30:00,52.5,52.5,52.46,52.46,26732.0,41.591,41.591,41.5593,41.5593,26732.0
2018-05-24 15:35:00,52.47,52.54,52.47,52.52,42662.0,41.5672,41.6227,41.5672,41.6068,42662.0
2018-05-24 15:40:00,52.52,52.57,52.5,52.56,85108.0,41.6068,41.6464,41.591,41.6385,85108.0
2018-05-24 15:45:00,52.56,52.6,52.55,52.6,66404.0,41.6385,41.6702,41.6306,41.6702,66404.0
2018-05-24 15:50:00,52.6,52.63,52.58,52.61,76178.0,41.6702,41.694,41.6543,41.6781,76178.0
2018-05-24 15:55:00,52.62,52.63,52.56,52.61,175152.0,41.686,41.694,41.6385,41.6781,175152.0
2018-05-25 09:30:00,52.46,52.66,52.4,52.59,36844.0,41.5593,41.7177,41.5117,41.6623,36844.0
2018-05-25 09:35:00,52.58,52.59,52.48,52.54,81772.0,41.6543,41.6623,41.5751,41.6227,81772.0
2018-05-25 09:40:00,52.57,52.64,52.51,52.51,17232.0,41.6464,41.7019,41.5989,41.5989,17232.0
2018-05-25 09:45:00,52.52,52.61,52.52,52.59,4560.0,41.6068,41.6781,41.6068,41.6623,4560.0
2018-05-25 09:50:00,52.56,52.65,52.56,52.62,7796.0,41.6385,41.7098,41.6385,41.686,7796.0
2018-05-25 09:55:00,52.65,52.65,52.58,52.64,9400.0,41.7098,41.7098,41.6543,41.7019,9400.0
2018-05-25 10:00:00,52.66,52.74,52.55,52.57,13752.0,41.7177,41.7811,41.6306,41.6464,13752.0
2018-05-25 10:05:00,52.57,52.63,52.54,52.62,18594.0,41.6464,41.694,41.6227,41.686,18594.0
2018-05-25 10:10:00,52.62,52.74,52.62,52.67,240832.0,41.686,41.7811,41.686,41.7256,240832.0
2018-05-25 10:15:00,52.7,52.72,52.62,52.7,16140.0,41.7494,41.7653,41.686,41.7494,16140.0
2018-05-25 10:20:00,52.7,52.72,52.67,52.7,19298.0,41.7494,41.7653,41.7256,41.7494,19298.0
2018-05-25 10:25:00,52.71,52.74,52.68,52.73,31378.0,41.7573,41.7811,41.7336,41.7732,31378.0
2018-05-25 10:30:00,52.74,52.76,52.66,52.66,17864.0,41.7811,41.7969,41.7177,41.7177,17864.0
2018-05-25 10:35:00,52.66,52.7,52.62,52.62,20376.0,41.7177,41.7494,41.686,41.686,20376.0
2018-05-25 10:40:00,52.62,52.66,52.6,52.6,24202.0,41.686,41.7177,41.6702,41.6702,24202.0
2018-05-25 10:45:00,52.6,52.65,52.6,52.63,22976.0,41.6702,41.7098,41.6702,41.694,22976.0
2018-05-25 10:50:00,52.63,52.69,52.63,52.69,21604.0,41.694,41.7415,41.694,41.7415,21604.0
2018-05-25 10:55:00,52.69,52.7,52.65,52.7,21404.0,41.7415,41.7494,41.7098,41.7494,21404.0
2018-05-25 11:00:00,52.72,52.72,52.66,52.68,19054.0,41.7653,41.7653,41.7177,41.7336,19054.0
2018-05-25 11:05:00,52.68,52.68,52.63,52.63,13994.0,41.7336,41.7336,41.694,41.694,13994.0
2018-05-25 11:10:00,52.64,52.7,52.62,52.7,113006.0,41.7019,41.7494,41.686,41.7494,113006.0
2018-05-25 11:15:00,52.7,52.77,52.7,52.75,24212.0,41.7494,41.8049,41.7494,41.789,24212.0
2018-05-25 11:20:00,52.76,52.77,52.69,52.7,10800.0,41.7969,41.8049,41.7415,41.7494,10800.0
2018-05-25 11:25:00,52.69,52.7,52.67,52.69,8964.0,41.7415,41.7494,41.7256,41.7415,8964.0
2018-05-25 11:30:00,52.7,52.7,52.59,52.6,26310.0,41.7494,41.7494,41.6623,41.6702,26310.0
2018-05-25 11:35:00,52.58,52.59,52.52,52.52,25206.0,41.6543,41.6623,41.6068,41.6068,25206.0
2018-05-25 11:40:00,52.52,52.52,52.46,52.52,27030.0,41.6068,41.6068,41.5593,41.6068,27030.0
2018-05-25 11:45:00,52.53,52.57,52.52,52.56,24498.0,41.6147,41.6464,41.6068,41.6385,24498.0
2018-05-25 11:50:00,52.56,52.56,52.54,52.55,17700.0,41.6385,41.6385,41.6227,41.6306,17700.0
2018-05-25 11:55:00,52.55,52.57,52.54,52.57,31410.0,41.6306,41.6464,41.6227,41.6464,31410.0
2018-05-25 12:00:00,52.57,52.62,52.57,52.62,15174.0,41.6464,41.686,41.6464,41.686,15174.0
2018-05-25 12:05:00,52.63,52.63,52.59,52.59,23588.0,41.694,41.694,41.6623,41.6623,23588.0
2018-05-25 12:10:00,52.6,52.66,52.55,52.56,46726.0,41.6702,41.7177,41.6306,41.6385,46726.0
2018-05-25 12:15:00,52.56,52.61,52.56,52.6,19590.0,41.6385,41.6781,41.6385,41.6702,19590.0
2018-05-25 12:20:00,52.6,52.6,52.57,52.58,22616.0,41.6702,41.6702,41.6464,41.6543,22616.0
2018-05-25 12:25:00,52.58,52.6,52.57,52.57,18710.0,41.6543,41.6702,41.6464,41.6464,18710.0
2018-05-25 12:30:00,52.57,52.62,52.57,52.6,12016.0,41.6464,41.686,41.6464,41.6702,12016.0
2018-05-25 12:35:00,52.6,52.6,52.55,52.55,19576.0,41.6702,41.6702,41.6306,41.6306,19576.0
2018-05-25 12:40:00,52.56,52.57,52.54,52.57,17354.0,41.6385,41.6464,41.6227,41.6464,17354.0
2018-05-25 12:45:00,52.57,52.58,52.55,52.57,6400.0,41.6464,41.6543,41.6306,41.6464,6400.0
2018-05-25 12:50:00,52.55,52.57,52.55,52.57,16620.0,41.6306,41.6464,41.6306,41.6464,16620.0
2018-05-25 12:55:00,52.57,52.57,52.55,52.56,14808.0,41.6464,41.6464,41.6306,41.6385,14808.0
2018-05-25 13:00:00,52.56,52.57,52.54,52.57,17170.0,41.6385,41.6464,41.6227,41.6464,17170.0
2018-05-25 13:05:00,52.57,52.59,52.54,52.59,39058.0,41.6464,41.6623,41.6227,41.6623,39058.0
2018-05-25 13:10:00,52.6,52.69,52.6,52.68,34152.0,41.6702,41.7415,41.6702,41.7336,34152.0
2018-05-25 13:15:00,52.68,52.71,52.68,52.7,8270.0,41.7336,41.7573,41.7336,41.7494,8270.0
2018-05-25 13:20:00,52.7,52.7,52.66,52.66,9000.0,41.7494,41.7494,41.7177,41.7177,9000.0
2018-05-25 13:25:00,52.66,52.66,52.61,52.61,15318.0,41.7177,41.7177,41.6781,41.6781,15318.0
2018-05-25 13:30:00,52.62,52.63,52.58,52.58,12536.0,41.686,41.694,41.6543,41.6543,12536.0
2018-05-25 13:35:00,52.59,52.6,52.58,52.58,11400.0,41.6623,41.6702,41.6543,41.6543,11400.0
2018-05-25 13:40:00,52.58,52.62,52.57,52.62,12830.0,41.6543,41.686,41.6464,41.686,12830.0
2018-05-25 13:45:00,52.61,52.63,52.59,52.6,16494.0,41.6781,41.694,41.6623,41.6702,16494.0
2018-05-25 13:50:00,52.6,52.61,52.6,52.6,11734.0,41.6702,41.6781,41.6702,41.6702,11734.0
2018-05-25 13:55:00,52.6,52.64,52.6,52.64,13450.0,41.6702,41.7019,41.6702,41.7019,13450.0
2018-05-25 14:00:00,52.64,52.65,52.61,52.61,19774.0,41.7019,41.7098,41.6781,41.6781,19774.0
2018-05-25 14:05:00,52.6,52.66,52.59,52.62,35384.0,41.6702,41.7177,41.6623,41.686,35384.0
2018-05-25 14:10:00,52.62,52.69,52.62,52.69,18466.0,41.686,41.7415,41.686,41.7415,18466.0
2018-05-25 14:15:00,52.7,52.71,52.63,52.63,13200.0,41.7494,41.7573,41.694,41.694,13200.0
2018-05-25 14:20:00,52.64,52.65,52.6,52.61,18836.0,41.7019,41.7098,41.6702,41.6781,18836.0
2018-05-25 14:25:00,52.61,52.65,52.61,52.63,14000.0,41.6781,41.7098,41.6781,41.694,14000.0
2018-05-25 14:30:00,52.63,52.66,52.62,52.62,14652.0,41.694,41.7177,41.686,41.686,14652.0
2018-05-25 14:35:00,52.62,52.65,52.62,52.62,22070.0,41.686,41.7098,41.686,41.686,22070.0
2018-05-25 14:40:00,52.62,52.62,52.59,52.6,14206.0,41.686,41.686,41.6623,41.6702,14206.0
2018-05-25 14:45:00,52.6,52.61,52.58,52.6,30774.0,41.6702,41.6781,41.6543,41.6702,30774.0
2018-05-25 14:50:00,52.6,52.61,52.55,52.57,37038.0,41.6702,41.6781,41.6306,41.6464,37038.0
2018-05-25 14:55:00,52.57,52.58,52.57,52.58,11332.0,41.6464,41.6543,41.6464,41.6543,11332.0
2018-05-25 15:00:00,52.56,52.6,52.56,52.6,17278.0,41.6385,41.6702,41.6385,41.6702,17278.0
2018-05-25 15:05:00,52.6,52.63,52.6,52.62,20334.0,41.6702,41.694,41.6702,41.686,20334.0
2018-05-25 15:10:00,52.62,52.63,52.6,52.6,15046.0,41.686,41.694,41.6702,41.6702,15046.0
2018-05-25 15:15:00,52.62,52.68,52.62,52.68,17002.0,41.686,41.7336,41.686,41.7336,17002.0
2018-05-25 15:20:00,52.69,52.69,52.65,52.65,39250.0,41.7415,41.7415,41.7098,41.7098,39250.0
2018-05-25 15:25:00,52.65,52.66,52.63,52.65,40184.0,41.7098,41.7177,41.694,41.7098,40184.0
2018-05-25 15:30:00,52.65,52.66,52.62,52.66,27376.0,41.7098,41.7177,41.686,41.7177,27376.0
2018-05-25 15:35:00,52.66,52.66,52.62,52.62,22930.0,41.7177,41.7177,41.686,41.686,22930.0
2018-05-25 15:40:00,52.62,52.62,52.59,52.6,37122.0,41.686,41.686,41.6623,41.6702,37122.0
2018-05-25 15:45:00,52.61,52.61,52.57,52.57,48552.0,41.6781,41.6781,41.6464,41.6464,48552.0
2018-05-25 15:50:00,52.57,52.6,52.55,52.6,171458.0,41.6464,41.6702,41.6306,41.6702,171458.0
2018-05-25 15:55:00,52.59,52.62,52.57,52.59,338680.0,41.6623,41.686,41.6464,41.6623,338680.0
2018-05-29 09:30:00,52.52,52.6,52.19,52.19,32304.0,41.6068,41.6702,41.3454,41.3454,32304.0
2018-05-29 09:35:00,52.19,52.27,52.08,52.18,30646.0,41.3454,41.4088,41.2582,41.3375,30646.0
2018-05-29 09:40:00,52.19,52.19,51.93,52.09,28250.0,41.3454,41.3454,41.1394,41.2662,28250.0
2018-05-29 09:45:00,52.05,52.12,52.02,52.04,19044.0,41.2345,41.2899,41.2107,41.2266,19044.0
2018-05-29 09:50:00,52.06,52.13,51.91,51.98,37496.0,41.2424,41.2979,41.1236,41.179,37496.0
2018-05-29 09:55:00,51.97,52.18,51.92,52.17,30660.0,41.1711,41.3375,41.1315,41.3295,30660.0
2018-05-29 10:00:00,52.17,52.26,52.12,52.26,17100.0,41.3295,41.4008,41.2899,41.4008,17100.0
2018-05-29 10:05:00,52.24,52.26,52.2,52.23,29980.0,41.385,41.4008,41.3533,41.3771,29980.0
2018-05-29 10:10:00,52.22,52.29,52.2,52.27,23902.0,41.3692,41.4246,41.3533,41.4088,23902.0
2018-05-29 10:15:00,52.28,52.34,52.23,52.33,18078.0,41.4167,41.4642,41.3771,41.4563,18078.0
2018-05-29 10:20:00,52.34,52.34,52.24,52.26,23016.0,41.4642,41.4642,41.385,41.4008,23016.0
2018-05-29 10:25:00,52.26,52.4,52.26,52.38,27182.0,41.4008,41.5117,41.4008,41.4959,27182.0
2018-05-29 10:30:00,52.38,52.49,52.38,52.49,24348.0,41.4959,41.583,41.4959,41.583,24348.0
2018-05-29 10:35:00,52.49,52.56,52.45,52.52,25846.0,41.583,41.6385,41.5514,41.6068,25846.0
2018-05-29 10:40:00,52.48,52.51,52.4,52.46,31678.0,41.5751,41.5989,41.5117,41.5593,31678.0
2018-05-29 10:45:00,52.44,52.55,52.41,52.55,15248.0,41.5434,41.6306,41.5197,41.6306,15248.0
2018-05-29 10:50:00,52.57,52.63,52.55,52.63,10406.0,41.6464,41.694,41.6306,41.694,10406.0
2018-05-29 10:55:00,52.66,52.67,52.57,52.6,11236.0,41.7177,41.7256,41.6464,41.6702,11236.0
2018-05-29 11:00:00,52.6,52.66,52.58,52.63,15244.0,41.6702,41.7177,41.6543,41.694,15244.0
2018-05-29 11:05:00,52.63,52.73,52.62,52.68,52534.0,41.694,41.7732,41.686,41.7336,52534.0
2018-05-29 11:10:00,52.68,52.69,52.61,52.62,20658.0,41.7336,41.7415,41.6781,41.686,20658.0
2018-05-29 11:15:00,52.62,52.62,52.57,52.61,18778.0,41.686,41.686,41.6464,41.6781,18778.0
2018-05-29 11:20:00,52.62,52.68,52.6,52.66,14088.0,41.686,41.7336,41.6702,41.7177,14088.0
2018-05-29 11:25:00,52.68,52.68,52.63,52.64,6600.0,41.7336,41.7336,41.694,41.7019,6600.0
2018-05-29 11:30:00,52.62,52.62,52.55,52.56,8548.0,41.686,41.686,41.6306,41.6385,8548.0
2018-05-29 11:35:00,52.54,52.59,52.54,52.58,13306.0,41.6227,41.6623,41.6227,41.6543,13306.0
2018-05-29 11:40:00,52.58,52.65,52.58,52.62,12800.0,41.6543,41.7098,41.6543,41.686,12800.0
2018-05-29 11:45:00,52.63,52.75,52.63,52.7,10448.0,41.694,41.789,41.694,41.7494,10448.0
2018-05-29 11:50:00,52.69,52.71,52.65,52.69,21996.0,41.7415,41.7573,41.7098,41.7415,21996.0
2018-05-29 11:55:00,52.67,52.7,52.65,52.7,24972.0,41.7256,41.7494,41.7098,41.7494,24972.0
2018-05-29 12:00:00,52.69,52.74,52.65,52.68,38946.0,41.7415,41.7811,41.7098,41.7336,38946.0
2018-05-29 12:05:00,52.68,52.7,52.59,52.61,43900.0,41.7336,41.7494,41.6623,41.6781,43900.0
2018-05-29 12:10:00,52.62,52.62,52.49,52.54,9704.0,41.686,41.686,41.583,41.6227,9704.0
2018-05-29 12:15:00,52.54,52.56,52.49,52.51,118176.0,41.6227,41.6385,41.583,41.5989,118176.0
2018-05-29 12:20:00,52.51,52.52,52.45,52.52,11600.0,41.5989,41.6068,41.5514,41.6068,11600.0
2018-05-29 12:25:00,52.52,52.53,52.48,52.49,10980.0,41.6068,41.6147,41.5751,41.583,10980.0
2018-05-29 12:30:00,52.51,52.52,52.45,52.47,10200.0,41.5989,41.6068,41.5514,41.5672,10200.0
2018-05-29 12:35:00,52.46,52.51,52.45,52.49,35010.0,41.5593,41.5989,41.5514,41.583,35010.0
2018-05-29 12:40:00,52.48,52.48,52.42,52.46,15402.0,41.5751,41.5751,41.5276,41.5593,15402.0
2018-05-29 12:45:00,52.49,52.49,52.47,52.48,5868.0,41.583,41.583,41.5672,41.5751,5868.0
2018-05-29 12:50:00,52.49,52.52,52.47,52.48,6000.0,41.583,41.6068,41.5672,41.5751,6000.0
2018-05-29 12:55:00,52.47,52.52,52.46,52.51,11816.0,41.5672,41.6068,41.5593,41.5989,11816.0
2018-05-29 13:00:00,52.51,52.52,52.48,52.51,6000.0,41.5989,41.6068,41.5751,41.5989,6000.0
2018-05-29 13:05:00,52.53,52.61,52.52,52.6,15400.0,41.6147,41.6781,41.6068,41.6702,15400.0
2018-05-29 13:10:00,52.6,52.6,52.52,52.55,9862.0,41.6702,41.6702,41.6068,41.6306,9862.0
2018-05-29 13:15:00,52.55,52.58,52.54,52.55,9550.0,41.6306,41.6543,41.6227,41.6306,9550.0
2018-05-29 13:20:00,52.52,52.56,52.51,52.51,12854.0,41.6068,41.6385,41.5989,41.5989,12854.0
2018-05-29 13:25:00,52.51,52.59,52.48,52.57,56016.0,41.5989,41.6623,41.5751,41.6464,56016.0
2018-05-29 13:30:00,52.59,52.66,52.55,52.66,39614.0,41.6623,41.7177,41.6306,41.7177,39614.0
2018-05-29 13:35:00,52.66,52.69,52.6,52.6,24624.0,41.7177,41.7415,41.6702,41.6702,24624.0
2018-05-29 13:40:00,52.61,52.65,52.58,52.61,29582.0,41.6781,41.7098,41.6543,41.6781,29582.0
2018-05-29 13:45:00,52.6,52.65,52.59,52.65,16424.0,41.6702,41.7098,41.6623,41.7098,16424.0
2018-05-29 13:50:00,52.63,52.66,52.55,52.63,59536.0,41.694,41.7177,41.6306,41.694,59536.0
2018-05-29 13:55:00,52.63,52.68,52.63,52.65,25080.0,41.694,41.7336,41.694,41.7098,25080.0
2018-05-29 14:00:00,52.65,52.67,52.6,52.65,33822.0,41.7098,41.7256,41.6702,41.7098,33822.0
2018-05-29 14:05:00,52.65,52.77,52.63,52.74,60640.0,41.7098,41.8049,41.694,41.7811,60640.0
2018-05-29 14:10:00,52.74,52.74,52.61,52.61,22546.0,41.7811,41.7811,41.6781,41.6781,22546.0
2018-05-29 14:15:00,52.62,52.72,52.62,52.69,131024.0,41.686,41.7653,41.686,41.7415,131024.0
2018-05-29 14:20:00,52.68,52.7,52.63,52.7,29092.0,41.7336,41.7494,41.694,41.7494,29092.0
2018-05-29 14:25:00,52.7,52.74,52.69,52.72,21122.0,41.7494,41.7811,41.7415,41.7653,21122.0
2018-05-29 14:30:00,52.72,52.75,52.7,52.73,23560.0,41.7653,41.789,41.7494,41.7732,23560.0
2018-05-29 14:35:00,52.72,52.8,52.7,52.77,33066.0,41.7653,41.8286,41.7494,41.8049,33066.0
2018-05-29 14:40:00,52.77,52.78,52.7,52.73,249046.0,41.8049,41.8128,41.7494,41.7732,249046.0
2018-05-29 14:45:00,52.72,52.76,52.7,52.7,32058.0,41.7653,41.7969,41.7494,41.7494,32058.0
2018-05-29 14:50:00,52.7,52.79,52.7,52.74,64528.0,41.7494,41.8207,41.7494,41.7811,64528.0
2018-05-29 14:55:00,52.74,52.8,52.7,52.8,83804.0,41.7811,41.8286,41.7494,41.8286,83804.0
2018-05-29 15:00:00,52.8,52.8,52.69,52.71,73270.0,41.8286,41.8286,41.7415,41.7573,73270.0
2018-05-29 15:05:00,52.71,52.74,52.68,52.69,52336.0,41.7573,41.7811,41.7336,41.7415,52336.0
2018-05-29 15:10:00,52.68,52.8,52.68,52.79,112756.0,41.7336,41.8286,41.7336,41.8207,112756.0
2018-05-29 15:15:00,52.78,52.85,52.77,52.84,94438.0,41.8128,41.8682,41.8049,41.8603,94438.0
2018-05-29 15:20:00,52.83,52.85,52.78,52.84,65116.0,41.8524,41.8682,41.8128,41.8603,65116.0
2018-05-29 15:25:00,52.84,52.85,52.83,52.85,83920.0,41.8603,41.8682,41.8524,41.8682,83920.0
2018-05-29 15:30:00,52.85,52.86,52.82,52.85,112324.0,41.8682,41.8762,41.8445,41.8682,112324.0
2018-05-29 15:35:00,52.86,52.93,52.85,52.88,69448.0,41.8762,41.9316,41.8682,41.892,69448.0
2018-05-29 15:40:00,52.87,52.91,52.84,52.86,54568.0,41.8841,41.9158,41.8603,41.8762,54568.0
2018-05-29 15:45:00,52.87,52.92,52.87,52.9,103354.0,41.8841,41.9237,41.8841,41.9079,103354.0
2018-05-29 15:50:00,52.9,52.97,52.88,52.97,144584.0,41.9079,41.9633,41.892,41.9633,144584.0
2018-05-29 15:55:00,52.96,53.01,52.87,52.9,346568.0,41.9554,41.995,41.8841,41.9079,346568.0
2018-05-30 09:30:00,52.57,52.74,52.55,52.55,65278.0,41.6464,41.7811,41.6306,41.6306,65278.0
2018-05-30 09:35:00,52.58,52.6,52.31,52.49,86264.0,41.6543,41.6702,41.4404,41.583,86264.0
2018-05-30 09:40:00,52.48,52.68,52.44,52.62,38698.0,41.5751,41.7336,41.5434,41.686,38698.0
2018-05-30 09:45:00,52.62,52.72,52.58,52.58,53632.0,41.686,41.7653,41.6543,41.6543,53632.0
2018-05-30 09:50:00,52.59,52.74,52.52,52.7,86416.0,41.6623,41.7811,41.6068,41.7494,86416.0
2018-05-30 09:55:00,52.68,52.7,52.62,52.7,12842.0,41.7336,41.7494,41.686,41.7494,12842.0
2018-05-30 10:00:00,52.7,52.7,52.59,52.61,30650.0,41.7494,41.7494,41.6623,41.6781,30650.0
2018-05-30 10:05:00,52.6,52.62,52.55,52.55,34354.0,41.6702,41.686,41.6306,41.6306,34354.0
2018-05-30 10:10:00,52.57,52.59,52.51,52.55,94742.0,41.6464,41.6623,41.5989,41.6306,94742.0
2018-05-30 10:15:00,52.55,52.55,52.49,52.52,34600.0,41.6306,41.6306,41.583,41.6068,34600.0
2018-05-30 10:20:00,52.54,52.72,52.52,52.72,118770.0,41.6227,41.7653,41.6068,41.7653,118770.0
2018-05-30 10:25:00,52.72,52.73,52.67,52.71,28222.0,41.7653,41.7732,41.7256,41.7573,28222.0
2018-05-30 10:30:00,52.7,52.76,52.7,52.74,20330.0,41.7494,41.7969,41.7494,41.7811,20330.0
2018-05-30 10:35:00,52.72,52.79,52.72,52.79,21296.0,41.7653,41.8207,41.7653,41.8207,21296.0
2018-05-30 10:40:00,52.79,52.81,52.73,52.74,17972.0,41.8207,41.8366,41.7732,41.7811,17972.0
2018-05-30 10:45:00,52.76,52.76,52.73,52.74,12674.0,41.7969,41.7969,41.7732,41.7811,12674.0
2018-05-30 10:50:00,52.74,52.84,52.74,52.84,26644.0,41.7811,41.8603,41.7811,41.8603,26644.0
2018-05-30 10:55:00,52.84,52.86,52.8,52.81,17418.0,41.8603,41.8762,41.8286,41.8366,17418.0
2018-05-30 11:00:00,52.81,52.81,52.75,52.77,32030.0,41.8366,41.8366,41.789,41.8049,32030.0
2018-05-30 11:05:00,52.77,52.91,52.77,52.88,15826.0,41.8049,41.9158,41.8049,41.892,15826.0
2018-05-30 11:10:00,52.89,52.9,52.83,52.86,17238.0,41.8999,41.9079,41.8524,41.8762,17238.0
2018-05-30 11:15:00,52.85,52.88,52.79,52.8,20840.0,41.8682,41.892,41.8207,41.8286,20840.0
2018-05-30 11:20:00,52.82,52.83,52.78,52.78,18400.0,41.8445,41.8524,41.8128,41.8128,18400.0
2018-05-30 11:25:00,52.8,52.81,52.62,52.62,30770.0,41.8286,41.8366,41.686,41.686,30770.0
2018-05-30 11:30:00,52.62,52.63,52.56,52.61,37404.0,41.686,41.694,41.6385,41.6781,37404.0
2018-05-30 11:35:00,52.61,52.66,52.59,52.6,14600.0,41.6781,41.7177,41.6623,41.6702,14600.0
2018-05-30 11:40:00,52.6,52.7,52.6,52.66,26524.0,41.6702,41.7494,41.6702,41.7177,26524.0
2018-05-30 11:45:00,52.66,52.66,52.6,52.62,28500.0,41.7177,41.7177,41.6702,41.686,28500.0
2018-05-30 11:50:00,52.63,52.7,52.63,52.66,37798.0,41.694,41.7494,41.694,41.7177,37798.0
2018-05-30 11:55:00,52.66,52.79,52.66,52.76,25978.0,41.7177,41.8207,41.7177,41.7969,25978.0
2018-05-30 12:00:00,52.76,52.87,52.76,52.87,20440.0,41.7969,41.8841,41.7969,41.8841,20440.0
2018-05-30 12:05:00,52.87,52.9,52.83,52.85,22400.0,41.8841,41.9079,41.8524,41.8682,22400.0
2018-05-30 12:10:00,52.87,52.88,52.85,52.87,12376.0,41.8841,41.892,41.8682,41.8841,12376.0
2018-05-30 12:15:00,52.87,52.94,52.85,52.91,18502.0,41.8841,41.9395,41.8682,41.9158,18502.0
2018-05-30 12:20:00,52.91,52.92,52.85,52.87,16254.0,41.9158,41.9237,41.8682,41.8841,16254.0
2018-05-30 12:25:00,52.87,52.88,52.84,52.88,42072.0,41.8841,41.892,41.8603,41.892,42072.0
2018-05-30 12:30:00,52.88,52.89,52.83,52.84,16734.0,41.892,41.8999,41.8524,41.8603,16734.0
2018-05-30 12:35:00,52.84,52.89,52.82,52.89,31556.0,41.8603,41.8999,41.8445,41.8999,31556.0
2018-05-30 12:40:00,52.88,52.98,52.88,52.98,20358.0,41.892,41.9712,41.892,41.9712,20358.0
2018-05-30 12:45:00,52.99,52.99,52.88,52.9,20224.0,41.9792,41.9792,41.892,41.9079,20224.0
2018-05-30 12:50:00,52.89,52.92,52.87,52.87,31160.0,41.8999,41.9237,41.8841,41.8841,31160.0
2018-05-30 12:55:00,52.87,52.99,52.85,52.99,37838.0,41.8841,41.9792,41.8682,41.9792,37838.0
2018-05-30 13:00:00,52.99,53.04,52.99,53.03,25372.0,41.9792,42.0188,41.9792,42.0108,25372.0
2018-05-30 13:05:00,53.03,53.08,53.01,53.05,13672.0,42.0108,42.0505,41.995,42.0267,13672.0
2018-05-30 13:10:00,53.06,53.09,53.03,53.09,16524.0,42.0346,42.0584,42.0108,42.0584,16524.0
2018-05-30 13:15:00,53.09,53.09,53.05,53.08,25162.0,42.0584,42.0584,42.0267,42.0505,25162.0
2018-05-30 13:20:00,53.07,53.16,53.05,53.13,21866.0,42.0425,42.1138,42.0267,42.0901,21866.0
2018-05-30 13:25:00,53.13,53.15,53.07,53.09,20354.0,42.0901,42.1059,42.0425,42.0584,20354.0
2018-05-30 13:30:00,53.06,53.06,52.99,52.99,17490.0,42.0346,42.0346,41.9792,41.9792,17490.0
2018-05-30 13:35:00,52.99,53.05,52.99,53.05,19434.0,41.9792,42.0267,41.9792,42.0267,19434.0
2018-05-30 13:40:00,53.04,53.04,52.99,52.99,95138.0,42.0188,42.0188,41.9792,41.9792,95138.0
2018-05-30 13:45:00,52.99,53.02,52.99,53.0,69602.0,41.9792,42.0029,41.9792,41.9871,69602.0
2018-05-30 13:50:00,53.01,53.01,52.96,52.98,25268.0,41.995,41.995,41.9554,41.9712,25268.0
2018-05-30 13:55:00,52.98,53.0,52.95,52.96,27148.0,41.9712,41.9871,41.9475,41.9554,27148.0
2018-05-30 14:00:00,52.97,53.05,52.97,53.02,15578.0,41.9633,42.0267,41.9633,42.0029,15578.0
2018-05-30 14:05:00,53.02,53.05,53.0,53.02,25756.0,42.0029,42.0267,41.9871,42.0029,25756.0
2018-05-30 14:10:00,53.01,53.08,53.0,53.06,21296.0,41.995,42.0505,41.9871,42.0346,21296.0
2018-05-30 14:15:00,53.07,53.11,53.05,53.1,39214.0,42.0425,42.0742,42.0267,42.0663,39214.0
2018-05-30 14:20:00,53.1,53.1,53.05,53.07,23322.0,42.0663,42.0663,42.0267,42.0425,23322.0
2018-05-30 14:25:00,53.08,53.09,53.04,53.05,24290.0,42.0505,42.0584,42.0188,42.0267,24290.0
2018-05-30 14:30:00,53.05,53.07,53.04,53.07,18314.0,42.0267,42.0425,42.0188,42.0425,18314.0
2018-05-30 14:35:00,53.07,53.09,53.04,53.08,15510.0,42.0425,42.0584,42.0188,42.0505,15510.0
2018-05-30 14:40:00,53.08,53.09,53.06,53.06,10800.0,42.0505,42.0584,42.0346,42.0346,10800.0
2018-05-30 14:45:00,53.07,53.07,53.01,53.02,14600.0,42.0425,42.0425,41.995,42.0029,14600.0
2018-05-30 14:50:00,53.02,53.03,52.99,52.99,22398.0,42.0029,42.0108,41.9792,41.9792,22398.0
2018-05-30 14:55:00,52.99,53.03,52.99,53.01,31592.0,41.9792,42.0108,41.9792,41.995,31592.0
2018-05-30 15:00:00,53.02,53.02,52.98,52.98,24698.0,42.0029,42.0029,41.9712,41.9712,24698.0
2018-05-30 15:05:00,52.98,53.05,52.97,53.04,25518.0,41.9712,42.0267,41.9633,42.0188,25518.0
2018-05-30 15:10:00,53.04,53.05,53.02,53.04,25578.0,42.0188,42.0267,42.0029,42.0188,25578.0
2018-05-30 15:15:00,53.03,53.07,53.03,53.06,46378.0,42.0108,42.0425,42.0108,42.0346,46378.0
2018-05-30 15:20:00,53.06,53.06,53.03,53.04,42138.0,42.0346,42.0346,42.0108,42.0188,42138.0
2018-05-30 15:25:00,53.06,53.11,53.04,53.1,40284.0,42.0346,42.0742,42.0188,42.0663,40284.0
2018-05-30 15:30:00,53.09,53.1,53.06,53.07,50792.0,42.0584,42.0663,42.0346,42.0425,50792.0
2018-05-30 15:35:00,53.06,53.07,53.04,53.04,78672.0,42.0346,42.0425,42.0188,42.0188,78672.0
2018-05-30 15:40:00,53.03,53.03,52.98,53.0,75124.0,42.0108,42.0108,41.9712,41.9871,75124.0
2018-05-30 15:45:00,52.99,53.03,52.99,53.03,129724.0,41.9792,42.0108,41.9792,42.0108,129724.0
2018-05-30 15:50:00,53.03,53.13,53.02,53.13,160828.0,42.0108,42.0901,42.0029,42.0901,160828.0
2018-05-30 15:55:00,53.12,53.16,53.1,53.11,644606.0,42.0821,42.1138,42.0663,42.0742,644606.0
2018-05-31 09:30:00,52.97,53.0,52.67,52.9,67392.0,41.9633,41.9871,41.7256,41.9079,67392.0
2018-05-31 09:35:00,52.95,52.95,52.56,52.56,17008.0,41.9475,41.9475,41.6385,41.6385,17008.0
2018-05-31 09:40:00,52.6,52.88,52.6,52.85,40920.0,41.6702,41.892,41.6702,41.8682,40920.0
2018-05-31 09:45:00,52.87,52.92,52.81,52.89,22300.0,41.8841,41.9237,41.8366,41.8999,22300.0
2018-05-31 09:50:00,52.93,52.96,52.87,52.92,19002.0,41.9316,41.9554,41.8841,41.9237,19002.0
2018-05-31 09:55:00,52.92,52.96,52.9,52.94,14420.0,41.9237,41.9554,41.9079,41.9395,14420.0
2018-05-31 10:00:00,52.92,53.04,52.92,53.02,26002.0,41.9237,42.0188,41.9237,42.0029,26002.0
2018-05-31 10:05:00,53.0,53.04,52.97,52.98,11200.0,41.9871,42.0188,41.9633,41.9712,11200.0
2018-05-31 10:10:00,52.99,53.09,52.99,53.09,20998.0,41.9792,42.0584,41.9792,42.0584,20998.0
2018-05-31 10:15:00,53.06,53.06,52.99,53.05,29400.0,42.0346,42.0346,41.9792,42.0267,29400.0
2018-05-31 10:20:00,53.04,53.1,53.04,53.1,10618.0,42.0188,42.0663,42.0188,42.0663,10618.0
2018-05-31 10:25:00,53.09,53.1,52.97,52.99,25890.0,42.0584,42.0663,41.9633,41.9792,25890.0
2018-05-31 10:30:00,52.99,53.01,52.95,53.01,23000.0,41.9792,41.995,41.9475,41.995,23000.0
2018-05-31 10:35:00,53.04,53.12,53.04,53.08,33654.0,42.0188,42.0821,42.0188,42.0505,33654.0
2018-05-31 10:40:00,53.08,53.21,53.07,53.19,37264.0,42.0505,42.1534,42.0425,42.1376,37264.0
2018-05-31 10:45:00,53.2,53.42,53.19,53.4,42406.0,42.1455,42.3198,42.1376,42.304,42406.0
2018-05-31 10:50:00,53.4,53.4,53.33,53.37,64090.0,42.304,42.304,42.2485,42.2802,64090.0
2018-05-31 10:55:00,53.34,53.34,53.24,53.26,24598.0,42.2564,42.2564,42.1772,42.193,24598.0
2018-05-31 11:00:00,53.25,53.29,53.23,53.29,27072.0,42.1851,42.2168,42.1693,42.2168,27072.0
2018-05-31 11:05:00,53.27,53.48,53.27,53.44,35752.0,42.201,42.3673,42.201,42.3356,35752.0
2018-05-31 11:10:00,53.45,53.55,53.44,53.52,24106.0,42.3436,42.4228,42.3356,42.399,24106.0
2018-05-31 11:15:00,53.52,53.57,53.48,53.56,26482.0,42.399,42.4386,42.3673,42.4307,26482.0
2018-05-31 11:20:00,53.56,53.56,53.49,53.52,29752.0,42.4307,42.4307,42.3753,42.399,29752.0
2018-05-31 11:25:00,53.52,53.52,53.44,53.47,28818.0,42.399,42.399,42.3356,42.3594,28818.0
2018-05-31 11:30:00,53.48,53.54,53.43,53.5,46106.0,42.3673,42.4149,42.3277,42.3832,46106.0
2018-05-31 11:35:00,53.51,53.55,53.45,53.46,56124.0,42.3911,42.4228,42.3436,42.3515,56124.0
2018-05-31 11:40:00,53.45,53.49,53.43,53.49,28000.0,42.3436,42.3753,42.3277,42.3753,28000.0
2018-05-31 11:45:00,53.49,53.6,53.49,53.56,114554.0,42.3753,42.4624,42.3753,42.4307,114554.0
2018-05-31 11:50:00,53.58,53.6,53.55,53.6,24904.0,42.4466,42.4624,42.4228,42.4624,24904.0
2018-05-31 11:55:00,53.58,53.58,53.5,53.5,33094.0,42.4466,42.4466,42.3832,42.3832,33094.0
2018-05-31 12:00:00,53.52,53.54,53.47,53.51,61286.0,42.399,42.4149,42.3594,42.3911,61286.0
2018-05-31 12:05:00,53.5,53.55,53.49,53.55,29804.0,42.3832,42.4228,42.3753,42.4228,29804.0
2018-05-31 12:10:00,53.56,53.58,53.53,53.56,22350.0,42.4307,42.4466,42.4069,42.4307,22350.0
2018-05-31 12:15:00,53.55,53.55,53.49,53.5,43408.0,42.4228,42.4228,42.3753,42.3832,43408.0
2018-05-31 12:20:00,53.5,53.57,53.49,53.55,21864.0,42.3832,42.4386,42.3753,42.4228,21864.0
2018-05-31 12:25:00,53.55,53.6,53.53,53.56,62940.0,42.4228,42.4624,42.4069,42.4307,62940.0
2018-05-31 12:30:00,53.56,53.56,53.49,53.55,53102.0,42.4307,42.4307,42.3753,42.4228,53102.0
2018-05-31 12:35:00,53.55,53.55,53.44,53.49,48592.0,42.4228,42.4228,42.3356,42.3753,48592.0
2018-05-31 12:40:00,53.49,53.52,53.48,53.51,30210.0,42.3753,42.399,42.3673,42.3911,30210.0
2018-05-31 12:45:00,53.49,53.51,53.46,53.49,40616.0,42.3753,42.3911,42.3515,42.3753,40616.0
2018-05-31 12:50:00,53.49,53.63,53.49,53.52,151212.0,42.3753,42.4862,42.3753,42.399,151212.0
2018-05-31 12:55:00,53.52,53.52,53.47,53.49,36446.0,42.399,42.399,42.3594,42.3753,36446.0
2018-05-31 13:00:00,53.48,53.52,53.48,53.5,34952.0,42.3673,42.399,42.3673,42.3832,34952.0
2018-05-31 13:05:00,53.49,53.5,53.38,53.39,48256.0,42.3753,42.3832,42.2881,42.296,48256.0
2018-05-31 13:10:00,53.38,53.38,53.33,53.38,33740.0,42.2881,42.2881,42.2485,42.2881,33740.0
2018-05-31 13:15:00,53.4,53.4,53.31,53.34,23758.0,42.304,42.304,42.2327,42.2564,23758.0
2018-05-31 13:20:00,53.34,53.38,53.33,53.35,35902.0,42.2564,42.2881,42.2485,42.2643,35902.0
2018-05-31 13:25:00,53.35,53.43,53.32,53.41,28980.0,42.2643,42.3277,42.2406,42.3119,28980.0
2018-05-31 13:30:00,53.41,53.41,53.29,53.29,16410.0,42.3119,42.3119,42.2168,42.2168,16410.0
2018-05-31 13:35:00,53.3,53.32,53.27,53.28,21884.0,42.2247,42.2406,42.201,42.2089,21884.0
2018-05-31 13:40:00,53.27,53.32,53.26,53.32,11676.0,42.201,42.2406,42.193,42.2406,11676.0
2018-05-31 13:45:00,53.32,53.36,53.32,53.35,17714.0,42.2406,42.2723,42.2406,42.2643,17714.0
2018-05-31 13:50:00,53.35,53.41,53.33,53.4,28698.0,42.2643,42.3119,42.2485,42.304,28698.0
2018-05-31 13:55:00,53.38,53.42,53.38,53.41,29996.0,42.2881,42.3198,42.2881,42.3119,29996.0
2018-05-31 14:00:00,53.41,53.41,53.32,53.35,56362.0,42.3119,42.3119,42.2406,42.2643,56362.0
2018-05-31 14:05:00,53.35,53.35,53.24,53.31,124226.0,42.2643,42.2643,42.1772,42.2327,124226.0
2018-05-31 14:10:00,53.31,53.35,53.28,53.32,33330.0,42.2327,42.2643,42.2089,42.2406,33330.0
2018-05-31 14:15:00,53.32,53.37,53.28,53.3,32898.0,42.2406,42.2802,42.2089,42.2247,32898.0
2018-05-31 14:20:00,53.31,53.36,53.3,53.34,29300.0,42.2327,42.2723,42.2247,42.2564,29300.0
2018-05-31 14:25:00,53.35,53.42,53.32,53.35,82120.0,42.2643,42.3198,42.2406,42.2643,82120.0
2018-05-31 14:30:00,53.35,53.35,53.27,53.27,30402.0,42.2643,42.2643,42.201,42.201,30402.0
2018-05-31 14:35:00,53.27,53.3,53.26,53.29,27918.0,42.201,42.2247,42.193,42.2168,27918.0
2018-05-31 14:40:00,53.29,53.31,53.27,53.31,128988.0,42.2168,42.2327,42.201,42.2327,128988.0
2018-05-31 14:45:00,53.32,53.33,53.25,53.33,119926.0,42.2406,42.2485,42.1851,42.2485,119926.0
2018-05-31 14:50:00,53.33,53.35,53.3,53.34,127040.0,42.2485,42.2643,42.2247,42.2564,127040.0
2018-05-31 14:55:00,53.34,53.34,53.3,53.33,109864.0,42.2564,42.2564,42.2247,42.2485,109864.0
2018-05-31 15:00:00,53.33,53.36,53.31,53.32,79526.0,42.2485,42.2723,42.2327,42.2406,79526.0
2018-05-31 15:05:00,53.32,53.38,53.32,53.34,89078.0,42.2406,42.2881,42.2406,42.2564,89078.0
2018-05-31 15:10:00,53.34,53.37,53.28,53.3,101656.0,42.2564,42.2802,42.2089,42.2247,101656.0
2018-05-31 15:15:00,53.3,53.34,53.27,53.27,61164.0,42.2247,42.2564,42.201,42.201,61164.0
2018-05-31 15:20:00,53.28,53.3,53.23,53.24,45220.0,42.2089,42.2247,42.1693,42.1772,45220.0
2018-05-31 15:25:00,53.23,53.3,53.23,53.3,51142.0,42.1693,42.2247,42.1693,42.2247,51142.0
2018-05-31 15:30:00,53.3,53.31,53.26,53.27,59100.0,42.2247,42.2327,42.193,42.201,59100.0
2018-05-31 15:35:00,53.27,53.33,53.27,53.31,65158.0,42.201,42.2485,42.201,42.2327,65158.0
2018-05-31 15:40:00,53.31,53.32,53.24,53.25,69038.0,42.2327,42.2406,42.1772,42.1851,69038.0
2018-05-31 15:45:00,53.25,53.25,53.21,53.23,96540.0,42.1851,42.1851,42.1534,42.1693,96540.0
2018-05-31 15:50:00,53.23,53.29,53.22,53.28,102172.0,42.1693,42.2168,42.1614,42.2089,102172.0
2018-05-31 15:55:00,53.27,53.3,53.23,53.24,324060.0,42.201,42.2247,42.1693,42.1772,324060.0
2018-06-01 09:30:00,52.89,53.32,52.79,52.99,38556.0,41.8999,42.2406,41.8207,41.9792,38556.0
2018-06-01 09:35:00,52.99,52.99,52.8,52.9,34020.0,41.9792,41.9792,41.8286,41.9079,34020.0
2018-06-01 09:40:00,52.9,52.9,52.8,52.8,22000.0,41.9079,41.9079,41.8286,41.8286,22000.0
2018-06-01 09:45:00,52.78,52.82,52.72,52.76,13930.0,41.8128,41.8445,41.7653,41.7969,13930.0
2018-06-01 09:50:00,52.78,52.86,52.74,52.86,35174.0,41.8128,41.8762,41.7811,41.8762,35174.0
2018-06-01 09:55:00,52.85,52.85,52.77,52.84,31542.0,41.8682,41.8682,41.8049,41.8603,31542.0
2018-06-01 10:00:00,52.86,52.9,52.84,52.9,18810.0,41.8762,41.9079,41.8603,41.9079,18810.0
2018-06-01 10:05:00,52.89,53.04,52.89,52.97,16000.0,41.8999,42.0188,41.8999,41.9633,16000.0
2018-06-01 10:10:00,52.99,53.06,52.92,53.06,42184.0,41.9792,42.0346,41.9237,42.0346,42184.0
2018-06-01 10:15:00,53.05,53.1,52.98,52.99,41428.0,42.0267,42.0663,41.9712,41.9792,41428.0
2018-06-01 10:20:00,52.99,53.06,52.94,52.96,71634.0,41.9792,42.0346,41.9395,41.9554,71634.0
2018-06-01 10:25:00,52.96,53.01,52.89,52.98,57140.0,41.9554,41.995,41.8999,41.9712,57140.0
2018-06-01 10:30:00,52.98,53.02,52.96,52.99,42940.0,41.9712,42.0029,41.9554,41.9792,42940.0
2018-06-01 10:35:00,52.99,53.02,52.81,52.83,52216.0,41.9792,42.0029,41.8366,41.8524,52216.0
2018-06-01 10:40:00,52.83,52.9,52.8,52.81,77018.0,41.8524,41.9079,41.8286,41.8366,77018.0
2018-06-01 10:45:00,52.81,52.97,52.81,52.97,55868.0,41.8366,41.9633,41.8366,41.9633,55868.0
2018-06-01 10:50:00,52.96,52.98,52.85,52.87,38322.0,41.9554,41.9712,41.8682,41.8841,38322.0
2018-06-01 10:55:00,52.87,52.87,52.79,52.84,51184.0,41.8841,41.8841,41.8207,41.8603,51184.0
2018-06-01 11:00:00,52.83,52.84,52.62,52.62,24392.0,41.8524,41.8603,41.686,41.686,24392.0
2018-06-01 11:05:00,52.63,52.63,52.57,52.61,28754.0,41.694,41.694,41.6464,41.6781,28754.0
2018-06-01 11:10:00,52.6,52.68,52.6,52.65,25400.0,41.6702,41.7336,41.6702,41.7098,25400.0
2018-06-01 11:15:00,52.65,52.68,52.58,52.63,67082.0,41.7098,41.7336,41.6543,41.694,67082.0
2018-06-01 11:20:00,52.65,52.67,52.56,52.58,32200.0,41.7098,41.7256,41.6385,41.6543,32200.0
2018-06-01 11:25:00,52.58,52.58,52.48,52.51,39862.0,41.6543,41.6543,41.5751,41.5989,39862.0
2018-06-01 11:30:00,52.5,52.51,52.43,52.43,33710.0,41.591,41.5989,41.5355,41.5355,33710.0
2018-06-01 11:35:00,52.43,52.44,52.35,52.37,47524.0,41.5355,41.5434,41.4721,41.488,47524.0
2018-06-01 11:40:00,52.37,52.46,52.37,52.4,27062.0,41.488,41.5593,41.488,41.5117,27062.0
2018-06-01 11:45:00,52.4,52.42,52.38,52.41,23522.0,41.5117,41.5276,41.4959,41.5197,23522.0
2018-06-01 11:50:00,52.41,52.45,52.39,52.44,27840.0,41.5197,41.5514,41.5038,41.5434,27840.0
2018-06-01 11:55:00,52.44,52.46,52.4,52.45,59724.0,41.5434,41.5593,41.5117,41.5514,59724.0
2018-06-01 12:00:00,52.46,52.5,52.46,52.47,26800.0,41.5593,41.591,41.5593,41.5672,26800.0
2018-06-01 12:05:00,52.47,52.47,52.45,52.47,28578.0,41.5672,41.5672,41.5514,41.5672,28578.0
2018-06-01 12:10:00,52.47,52.49,52.46,52.46,24000.0,41.5672,41.583,41.5593,41.5593,24000.0
2018-06-01 12:15:00,52.47,52.47,52.44,52.45,21758.0,41.5672,41.5672,41.5434,41.5514,21758.0
2018-06-01 12:20:00,52.44,52.44,52.4,52.4,25128.0,41.5434,41.5434,41.5117,41.5117,25128.0
2018-06-01 12:25:00,52.4,52.4,52.33,52.34,29164.0,41.5117,41.5117,41.4563,41.4642,29164.0
2018-06-01 12:30:00,52.33,52.38,52.32,52.38,23580.0,41.4563,41.4959,41.4484,41.4959,23580.0
2018-06-01 12:35:00,52.38,52.38,52.31,52.31,25442.0,41.4959,41.4959,41.4404,41.4404,25442.0
2018-06-01 12:40:00,52.32,52.32,52.27,52.27,17706.0,41.4484,41.4484,41.4088,41.4088,17706.0
2018-06-01 12:45:00,52.27,52.27,52.21,52.22,22126.0,41.4088,41.4088,41.3612,41.3692,22126.0
2018-06-01 12:50:00,52.22,52.22,52.19,52.19,17618.0,41.3692,41.3692,41.3454,41.3454,17618.0
2018-06-01 12:55:00,52.21,52.27,52.19,52.27,15184.0,41.3612,41.4088,41.3454,41.4088,15184.0
2018-06-01 13:00:00,52.27,52.28,52.26,52.26,10502.0,41.4088,41.4167,41.4008,41.4008,10502.0
2018-06-01 13:05:00,52.26,52.27,52.24,52.24,19882.0,41.4008,41.4088,41.385,41.385,19882.0
2018-06-01 13:10:00,52.26,52.27,52.24,52.27,22930.0,41.4008,41.4088,41.385,41.4088,22930.0
2018-06-01 13:15:00,52.29,52.29,52.21,52.21,13868.0,41.4246,41.4246,41.3612,41.3612,13868.0
2018-06-01 13:20:00,52.22,52.22,52.15,52.18,29740.0,41.3692,41.3692,41.3137,41.3375,29740.0
2018-06-01 13:25:00,52.18,52.2,52.17,52.17,15380.0,41.3375,41.3533,41.3295,41.3295,15380.0
2018-06-01 13:30:00,52.17,52.18,52.09,52.09,15832.0,41.3295,41.3375,41.2662,41.2662,15832.0
2018-06-01 13:35:00,52.09,52.09,52.03,52.04,20884.0,41.2662,41.2662,41.2186,41.2266,20884.0
2018-06-01 13:40:00,52.04,52.07,52.03,52.06,21484.0,41.2266,41.2503,41.2186,41.2424,21484.0
2018-06-01 13:45:00,52.06,52.06,52.03,52.06,17392.0,41.2424,41.2424,41.2186,41.2424,17392.0
2018-06-01 13:50:00,52.07,52.07,52.04,52.04,8800.0,41.2503,41.2503,41.2266,41.2266,8800.0
2018-06-01 13:55:00,52.04,52.06,52.04,52.05,23600.0,41.2266,41.2424,41.2266,41.2345,23600.0
2018-06-01 14:00:00,52.05,52.14,52.05,52.14,13136.0,41.2345,41.3058,41.2345,41.3058,13136.0
2018-06-01 14:05:00,52.13,52.17,52.13,52.16,27430.0,41.2979,41.3295,41.2979,41.3216,27430.0
2018-06-01 14:10:00,52.17,52.18,52.14,52.14,22648.0,41.3295,41.3375,41.3058,41.3058,22648.0
2018-06-01 14:15:00,52.14,52.19,52.14,52.16,24078.0,41.3058,41.3454,41.3058,41.3216,24078.0
2018-06-01 14:20:00,52.15,52.23,52.15,52.23,21740.0,41.3137,41.3771,41.3137,41.3771,21740.0
2018-06-01 14:25:00,52.23,52.3,52.23,52.29,31776.0,41.3771,41.4325,41.3771,41.4246,31776.0
2018-06-01 14:30:00,52.29,52.31,52.26,52.28,37060.0,41.4246,41.4404,41.4008,41.4167,37060.0
2018-06-01 14:35:00,52.29,52.32,52.29,52.31,23214.0,41.4246,41.4484,41.4246,41.4404,23214.0
2018-06-01 14:40:00,52.31,52.33,52.3,52.32,236550.0,41.4404,41.4563,41.4325,41.4484,236550.0
2018-06-01 14:45:00,52.33,52.35,52.32,52.32,38064.0,41.4563,41.4721,41.4484,41.4484,38064.0
2018-06-01 14:50:00,52.32,52.33,52.27,52.27,23890.0,41.4484,41.4563,41.4088,41.4088,23890.0
2018-06-01 14:55:00,52.28,52.3,52.27,52.27,26926.0,41.4167,41.4325,41.4088,41.4088,26926.0
2018-06-01 15:00:00,52.27,52.29,52.26,52.27,44838.0,41.4088,41.4246,41.4008,41.4088,44838.0
2018-06-01 15:05:00,52.27,52.28,52.26,52.27,57976.0,41.4088,41.4167,41.4008,41.4088,57976.0
2018-06-01 15:10:00,52.28,52.28,52.23,52.25,47024.0,41.4167,41.4167,41.3771,41.3929,47024.0
2018-06-01 15:15:00,52.25,52.27,52.25,52.25,71308.0,41.3929,41.4088,41.3929,41.3929,71308.0
2018-06-01 15:20:00,52.25,52.27,52.24,52.27,46612.0,41.3929,41.4088,41.385,41.4088,46612.0
2018-06-01 15:25:00,52.27,52.3,52.27,52.29,43114.0,41.4088,41.4325,41.4088,41.4246,43114.0
2018-06-01 15:30:00,52.29,52.3,52.27,52.29,54542.0,41.4246,41.4325,41.4088,41.4246,54542.0
2018-06-01 15:35:00,52.29,52.3,52.27,52.28,50802.0,41.4246,41.4325,41.4088,41.4167,50802.0
2018-06-01 15:40:00,52.27,52.3,52.27,52.3,84388.0,41.4088,41.4325,41.4088,41.4325,84388.0
2018-06-01 15:45:00,52.29,52.3,52.26,52.27,83988.0,41.4246,41.4325,41.4008,41.4088,83988.0
2018-06-01 15:50:00,52.27,52.29,52.24,52.29,143402.0,41.4088,41.4246,41.385,41.4246,143402.0
2018-06-01 15:55:00,52.29,52.3,52.12,52.16,362958.0,41.4246,41.4325,41.2899,41.3216,362958.0
2018-06-04 09:30:00,52.14,52.17,51.73,52.02,54780.0,41.3058,41.3295,40.981,41.2107,54780.0
2018-06-04 09:35:00,52.09,52.29,52.04,52.26,59664.0,41.2662,41.4246,41.2266,41.4008,59664.0
2018-06-04 09:40:00,52.31,52.33,52.23,52.23,25638.0,41.4404,41.4563,41.3771,41.3771,25638.0
2018-06-04 09:45:00,52.23,52.29,52.15,52.27,40764.0,41.3771,41.4246,41.3137,41.4088,40764.0
2018-06-04 09:50:00,52.27,52.3,52.19,52.29,24216.0,41.4088,41.4325,41.3454,41.4246,24216.0
2018-06-04 09:55:00,52.3,52.31,52.18,52.21,35736.0,41.4325,41.4404,41.3375,41.3612,35736.0
2018-06-04 10:00:00,52.22,52.31,52.19,52.27,31480.0,41.3692,41.4404,41.3454,41.4088,31480.0
2018-06-04 10:05:00,52.27,52.27,52.18,52.23,27916.0,41.4088,41.4088,41.3375,41.3771,27916.0
2018-06-04 10:10:00,52.24,52.24,52.07,52.09,25000.0,41.385,41.385,41.2503,41.2662,25000.0
2018-06-04 10:15:00,52.08,52.08,52.01,52.02,50802.0,41.2582,41.2582,41.2028,41.2107,50802.0
2018-06-04 10:20:00,52.03,52.04,51.98,52.02,32388.0,41.2186,41.2266,41.179,41.2107,32388.0
2018-06-04 10:25:00,52.01,52.01,51.85,51.85,30918.0,41.2028,41.2028,41.076,41.076,30918.0
2018-06-04 10:30:00,51.83,51.83,51.75,51.83,18150.0,41.0602,41.0602,40.9968,41.0602,18150.0
2018-06-04 10:35:00,51.83,51.85,51.76,51.85,28890.0,41.0602,41.076,41.0047,41.076,28890.0
2018-06-04 10:40:00,51.84,51.84,51.65,51.68,26850.0,41.0681,41.0681,40.9176,40.9414,26850.0
2018-06-04 10:45:00,51.66,51.67,51.58,51.65,36962.0,40.9255,40.9334,40.8621,40.9176,36962.0
2018-06-04 10:50:00,51.67,51.7,51.59,51.6,33092.0,40.9334,40.9572,40.8701,40.878,33092.0
2018-06-04 10:55:00,51.59,51.64,51.58,51.6,19506.0,40.8701,40.9097,40.8621,40.878,19506.0
2018-06-04 11:00:00,51.61,51.79,51.61,51.77,72594.0,40.8859,41.0285,40.8859,41.0127,72594.0
2018-06-04 11:05:00,51.77,51.84,51.76,51.83,49178.0,41.0127,41.0681,41.0047,41.0602,49178.0
2018-06-04 11:10:00,51.83,51.88,51.79,51.84,80716.0,41.0602,41.0998,41.0285,41.0681,80716.0
2018-06-04 11:15:00,51.83,51.86,51.77,51.84,38288.0,41.0602,41.084,41.0127,41.0681,38288.0
2018-06-04 11:20:00,51.85,51.9,51.84,51.9,29828.0,41.076,41.1156,41.0681,41.1156,29828.0
2018-06-04 11:25:00,51.9,51.93,51.88,51.91,43586.0,41.1156,41.1394,41.0998,41.1236,43586.0
2018-06-04 11:30:00,51.91,52.02,51.91,52.02,53844.0,41.1236,41.2107,41.1236,41.2107,53844.0
2018-06-04 11:35:00,52.01,52.04,52.0,52.04,49090.0,41.2028,41.2266,41.1949,41.2266,49090.0
2018-06-04 11:40:00,52.04,52.05,51.92,51.94,42756.0,41.2266,41.2345,41.1315,41.1473,42756.0
2018-06-04 11:45:00,51.93,51.99,51.92,51.96,53132.0,41.1394,41.1869,41.1315,41.1632,53132.0
2018-06-04 11:50:00,51.96,52.01,51.96,51.99,21002.0,41.1632,41.2028,41.1632,41.1869,21002.0
2018-06-04 11:55:00,51.99,51.99,51.89,51.9,47110.0,41.1869,41.1869,41.1077,41.1156,47110.0
2018-06-04 12:00:00,51.89,51.93,51.87,51.87,16402.0,41.1077,41.1394,41.0919,41.0919,16402.0
2018-06-04 12:05:00,51.87,51.87,51.79,51.81,27736.0,41.0919,41.0919,41.0285,41.0443,27736.0
2018-06-04 12:10:00,51.82,51.83,51.74,51.76,55852.0,41.0523,41.0602,40.9889,41.0047,55852.0
2018-06-04 12:15:00,51.76,51.78,51.75,51.76,13000.0,41.0047,41.0206,40.9968,41.0047,13000.0
2018-06-04 12:20:00,51.77,51.77,51.67,51.7,37094.0,41.0127,41.0127,40.9334,40.9572,37094.0
2018-06-04 12:25:00,51.7,51.72,51.68,51.71,21124.0,40.9572,40.973,40.9414,40.9651,21124.0
2018-06-04 12:30:00,51.71,51.71,51.62,51.65,20364.0,40.9651,40.9651,40.8938,40.9176,20364.0
2018-06-04 12:35:00,51.65,51.66,51.62,51.66,28226.0,40.9176,40.9255,40.8938,40.9255,28226.0
2018-06-04 12:40:00,51.67,51.67,51.61,51.66,47412.0,40.9334,40.9334,40.8859,40.9255,47412.0
2018-06-04 12:45:00,51.66,51.69,51.66,51.67,15654.0,40.9255,40.9493,40.9255,40.9334,15654.0
2018-06-04 12:50:00,51.67,51.67,51.63,51.64,14134.0,40.9334,40.9334,40.9017,40.9097,14134.0
2018-06-04 12:55:00,51.65,51.68,51.63,51.68,14678.0,40.9176,40.9414,40.9017,40.9414,14678.0
2018-06-04 13:00:00,51.68,51.7,51.68,51.68,17698.0,40.9414,40.9572,40.9414,40.9414,17698.0
2018-06-04 13:05:00,51.69,51.69,51.6,51.61,16866.0,40.9493,40.9493,40.878,40.8859,16866.0
2018-06-04 13:10:00,51.61,51.61,51.56,51.59,19342.0,40.8859,40.8859,40.8463,40.8701,19342.0
2018-06-04 13:15:00,51.59,51.61,51.57,51.6,19546.0,40.8701,40.8859,40.8542,40.878,19546.0
2018-06-04 13:20:00,51.6,51.6,51.55,51.56,17216.0,40.878,40.878,40.8384,40.8463,17216.0
2018-06-04 13:25:00,51.56,51.58,51.54,51.58,20556.0,40.8463,40.8621,40.8304,40.8621,20556.0
2018-06-04 13:30:00,51.58,51.6,51.54,51.54,21326.0,40.8621,40.878,40.8304,40.8304,21326.0
2018-06-04 13:35:00,51.52,51.6,51.52,51.59,20602.0,40.8146,40.878,40.8146,40.8701,20602.0
2018-06-04 13:40:00,51.6,51.62,51.59,51.6,27772.0,40.878,40.8938,40.8701,40.878,27772.0
2018-06-04 13:45:00,51.6,51.61,51.55,51.55,13712.0,40.878,40.8859,40.8384,40.8384,13712.0
2018-06-04 13:50:00,51.55,51.57,51.52,51.57,19514.0,40.8384,40.8542,40.8146,40.8542,19514.0
2018-06-04 13:55:00,51.57,51.59,51.57,51.58,18120.0,40.8542,40.8701,40.8542,40.8621,18120.0
2018-06-04 14:00:00,51.58,51.65,51.58,51.64,21080.0,40.8621,40.9176,40.8621,40.9097,21080.0
2018-06-04 14:05:00,51.64,51.64,51.61,51.63,24950.0,40.9097,40.9097,40.8859,40.9017,24950.0
2018-06-04 14:10:00,51.63,51.7,51.63,51.69,28726.0,40.9017,40.9572,40.9017,40.9493,28726.0
2018-06-04 14:15:00,51.7,51.76,51.7,51.76,51568.0,40.9572,41.0047,40.9572,41.0047,51568.0
2018-06-04 14:20:00,51.76,51.8,51.74,51.8,32576.0,41.0047,41.0364,40.9889,41.0364,32576.0
2018-06-04 14:25:00,51.8,51.85,51.8,51.84,35052.0,41.0364,41.076,41.0364,41.0681,35052.0
2018-06-04 14:30:00,51.83,51.88,51.83,51.88,33476.0,41.0602,41.0998,41.0602,41.0998,33476.0
2018-06-04 14:35:00,51.88,51.94,51.88,51.93,39784.0,41.0998,41.1473,41.0998,41.1394,39784.0
2018-06-04 14:40:00,51.93,51.97,51.93,51.97,29758.0,41.1394,41.1711,41.1394,41.1711,29758.0
2018-06-04 14:45:00,51.97,51.99,51.96,51.99,43022.0,41.1711,41.1869,41.1632,41.1869,43022.0
2018-06-04 14:50:00,51.99,51.99,51.96,51.98,36556.0,41.1869,41.1869,41.1632,41.179,36556.0
2018-06-04 14:55:00,51.97,51.99,51.96,51.96,34280.0,41.1711,41.1869,41.1632,41.1632,34280.0
2018-06-04 15:00:00,51.96,51.97,51.91,51.97,36824.0,41.1632,41.1711,41.1236,41.1711,36824.0
2018-06-04 15:05:00,51.97,51.97,51.92,51.96,26448.0,41.1711,41.1711,41.1315,41.1632,26448.0
2018-06-04 15:10:00,51.96,52.01,51.96,51.98,25662.0,41.1632,41.2028,41.1632,41.179,25662.0
2018-06-04 15:15:00,51.98,51.98,51.94,51.95,40252.0,41.179,41.179,41.1473,41.1553,40252.0
2018-06-04 15:20:00,51.95,51.95,51.87,51.87,37964.0,41.1553,41.1553,41.0919,41.0919,37964.0
2018-06-04 15:25:00,51.87,51.88,51.79,51.8,49500.0,41.0919,41.0998,41.0285,41.0364,49500.0
2018-06-04 15:30:00,51.8,51.8,51.75,51.77,37872.0,41.0364,41.0364,40.9968,41.0127,37872.0
2018-06-04 15:35:00,51.78,51.79,51.74,51.76,225444.0,41.0206,41.0285,40.9889,41.0047,225444.0
2018-06-04 15:40:00,51.76,51.82,51.75,51.81,230882.0,41.0047,41.0523,40.9968,41.0443,230882.0
2018-06-04 15:45:00,51.81,51.81,51.74,51.76,77892.0,41.0443,41.0443,40.9889,41.0047,77892.0
2018-06-04 15:50:00,51.76,51.77,51.73,51.73,103686.0,41.0047,41.0127,40.981,40.981,103686.0
2018-06-04 15:55:00,51.73,51.73,51.69,51.7,296258.0,40.981,40.981,40.9493,40.9572,296258.0
2018-06-05 09:30:00,51.71,51.73,51.43,51.52,27550.0,40.9651,40.981,40.7433,40.8146,27550.0
2018-06-05 09:35:00,51.56,51.73,51.51,51.66,12194.0,40.8463,40.981,40.8067,40.9255,12194.0
2018-06-05 09:40:00,51.7,51.77,51.66,51.77,16696.0,40.9572,41.0127,40.9255,41.0127,16696.0
2018-06-05 09:45:00,51.78,51.85,51.69,51.74,28044.0,41.0206,41.076,40.9493,40.9889,28044.0
2018-06-05 09:50:00,51.77,51.81,51.71,51.73,26784.0,41.0127,41.0443,40.9651,40.981,26784.0
2018-06-05 09:55:00,51.73,51.73,51.63,51.63,13592.0,40.981,40.981,40.9017,40.9017,13592.0
2018-06-05 10:00:00,51.63,51.64,51.55,51.57,57560.0,40.9017,40.9097,40.8384,40.8542,57560.0
2018-06-05 10:05:00,51.57,51.63,51.57,51.57,28090.0,40.8542,40.9017,40.8542,40.8542,28090.0
2018-06-05 10:10:00,51.57,51.57,51.48,51.51,32976.0,40.8542,40.8542,40.7829,40.8067,32976.0
2018-06-05 10:15:00,51.51,51.52,51.45,51.45,33488.0,40.8067,40.8146,40.7592,40.7592,33488.0
2018-06-05 10:20:00,51.45,51.51,51.45,51.49,40092.0,40.7592,40.8067,40.7592,40.7908,40092.0
2018-06-05 10:25:00,51.48,51.51,51.47,51.49,14482.0,40.7829,40.8067,40.775,40.7908,14482.0
2018-06-05 10:30:00,51.49,51.51,51.46,51.49,47536.0,40.7908,40.8067,40.7671,40.7908,47536.0
2018-06-05 10:35:00,51.51,51.62,51.51,51.56,16758.0,40.8067,40.8938,40.8067,40.8463,16758.0
2018-06-05 10:40:00,51.54,51.6,51.5,51.52,21702.0,40.8304,40.878,40.7988,40.8146,21702.0
2018-06-05 10:45:00,51.52,51.55,51.51,51.52,16206.0,40.8146,40.8384,40.8067,40.8146,16206.0
2018-06-05 10:50:00,51.52,51.52,51.48,51.49,16370.0,40.8146,40.8146,40.7829,40.7908,16370.0
2018-06-05 10:55:00,51.51,51.55,51.47,51.54,21068.0,40.8067,40.8384,40.775,40.8304,21068.0
2018-06-05 11:00:00,51.53,51.63,51.53,51.63,13738.0,40.8225,40.9017,40.8225,40.9017,13738.0
2018-06-05 11:05:00,51.63,51.63,51.54,51.57,29126.0,40.9017,40.9017,40.8304,40.8542,29126.0
2018-06-05 11:10:00,51.58,51.6,51.52,51.55,45866.0,40.8621,40.878,40.8146,40.8384,45866.0
2018-06-05 11:15:00,51.55,51.6,51.54,51.56,20014.0,40.8384,40.878,40.8304,40.8463,20014.0
2018-06-05 11:20:00,51.56,51.64,51.56,51.61,30690.0,40.8463,40.9097,40.8463,40.8859,30690.0
2018-06-05 11:25:00,51.61,51.64,51.6,51.64,14588.0,40.8859,40.9097,40.878,40.9097,14588.0
2018-06-05 11:30:00,51.63,51.65,51.58,51.62,18770.0,40.9017,40.9176,40.8621,40.8938,18770.0
2018-06-05 11:35:00,51.62,51.67,51.62,51.63,15758.0,40.8938,40.9334,40.8938,40.9017,15758.0
2018-06-05 11:40:00,51.63,51.66,51.59,51.65,82916.0,40.9017,40.9255,40.8701,40.9176,82916.0
2018-06-05 11:45:00,51.65,51.65,51.57,51.57,38546.0,40.9176,40.9176,40.8542,40.8542,38546.0
2018-06-05 11:50:00,51.58,51.59,51.46,51.51,47272.0,40.8621,40.8701,40.7671,40.8067,47272.0
2018-06-05 11:55:00,51.51,51.55,51.51,51.55,25878.0,40.8067,40.8384,40.8067,40.8384,25878.0
2018-06-05 12:00:00,51.55,51.59,51.55,51.56,19200.0,40.8384,40.8701,40.8384,40.8463,19200.0
2018-06-05 12:05:00,51.55,51.63,51.55,51.62,28342.0,40.8384,40.9017,40.8384,40.8938,28342.0
2018-06-05 12:10:00,51.62,51.63,51.53,51.53,18184.0,40.8938,40.9017,40.8225,40.8225,18184.0
2018-06-05 12:15:00,51.52,51.57,51.51,51.57,43978.0,40.8146,40.8542,40.8067,40.8542,43978.0
2018-06-05 12:20:00,51.57,51.6,51.56,51.59,15332.0,40.8542,40.878,40.8463,40.8701,15332.0
2018-06-05 12:25:00,51.6,51.64,51.59,51.64,14868.0,40.878,40.9097,40.8701,40.9097,14868.0
2018-06-05 12:30:00,51.64,51.67,51.6,51.6,24134.0,40.9097,40.9334,40.878,40.878,24134.0
2018-06-05 12:35:00,51.6,51.61,51.55,51.55,18716.0,40.878,40.8859,40.8384,40.8384,18716.0
2018-06-05 12:40:00,51.55,51.55,51.47,51.47,24226.0,40.8384,40.8384,40.775,40.775,24226.0
2018-06-05 12:45:00,51.47,51.48,51.41,51.42,18866.0,40.775,40.7829,40.7275,40.7354,18866.0
2018-06-05 12:50:00,51.43,51.45,51.4,51.42,23164.0,40.7433,40.7592,40.7195,40.7354,23164.0
2018-06-05 12:55:00,51.43,51.46,51.35,51.35,16528.0,40.7433,40.7671,40.6799,40.6799,16528.0
2018-06-05 13:00:00,51.35,51.38,51.34,51.34,14800.0,40.6799,40.7037,40.672,40.672,14800.0
2018-06-05 13:05:00,51.34,51.35,51.26,51.27,37212.0,40.672,40.6799,40.6086,40.6166,37212.0
2018-06-05 13:10:00,51.28,51.34,51.26,51.33,17610.0,40.6245,40.672,40.6086,40.6641,17610.0
2018-06-05 13:15:00,51.33,51.33,51.28,51.29,14456.0,40.6641,40.6641,40.6245,40.6324,14456.0
2018-06-05 13:20:00,51.27,51.32,51.27,51.27,20300.0,40.6166,40.6562,40.6166,40.6166,20300.0
2018-06-05 13:25:00,51.29,51.29,51.26,51.29,21344.0,40.6324,40.6324,40.6086,40.6324,21344.0
2018-06-05 13:30:00,51.29,51.33,51.29,51.33,25600.0,40.6324,40.6641,40.6324,40.6641,25600.0
2018-06-05 13:35:00,51.33,51.33,51.3,51.31,19014.0,40.6641,40.6641,40.6403,40.6482,19014.0
2018-06-05 13:40:00,51.31,51.33,51.3,51.33,18868.0,40.6482,40.6641,40.6403,40.6641,18868.0
2018-06-05 13:45:00,51.33,51.4,51.32,51.4,24460.0,40.6641,40.7195,40.6562,40.7195,24460.0
2018-06-05 13:50:00,51.4,51.42,51.38,51.38,24370.0,40.7195,40.7354,40.7037,40.7037,24370.0
2018-06-05 13:55:00,51.38,51.4,51.33,51.33,13910.0,40.7037,40.7195,40.6641,40.6641,13910.0
2018-06-05 14:00:00,51.33,51.37,51.3,51.37,19690.0,40.6641,40.6958,40.6403,40.6958,19690.0
2018-06-05 14:05:00,51.37,51.42,51.34,51.42,30014.0,40.6958,40.7354,40.672,40.7354,30014.0
2018-06-05 14:10:00,51.42,51.46,51.4,51.41,38188.0,40.7354,40.7671,40.7195,40.7275,38188.0
2018-06-05 14:15:00,51.42,51.5,51.42,51.5,28684.0,40.7354,40.7988,40.7354,40.7988,28684.0
2018-06-05 14:20:00,51.5,51.51,51.48,51.49,13014.0,40.7988,40.8067,40.7829,40.7908,13014.0
2018-06-05 14:25:00,51.48,51.5,51.44,51.5,54944.0,40.7829,40.7988,40.7512,40.7988,54944.0
2018-06-05 14:30:00,51.49,51.57,51.49,51.57,34292.0,40.7908,40.8542,40.7908,40.8542,34292.0
2018-06-05 14:35:00,51.57,51.57,51.54,51.56,22386.0,40.8542,40.8542,40.8304,40.8463,22386.0
2018-06-05 14:40:00,51.56,51.59,51.56,51.59,34604.0,40.8463,40.8701,40.8463,40.8701,34604.0
2018-06-05 14:45:00,51.59,51.61,51.55,51.57,48414.0,40.8701,40.8859,40.8384,40.8542,48414.0
2018-06-05 14:50:00,51.57,51.58,51.52,51.52,21868.0,40.8542,40.8621,40.8146,40.8146,21868.0
2018-06-05 14:55:00,51.52,51.53,51.49,51.5,19316.0,40.8146,40.8225,40.7908,40.7988,19316.0
2018-06-05 15:00:00,51.5,51.54,51.5,51.52,27684.0,40.7988,40.8304,40.7988,40.8146,27684.0
2018-06-05 15:05:00,51.52,51.56,51.52,51.54,23246.0,40.8146,40.8463,40.8146,40.8304,23246.0
2018-06-05 15:10:00,51.53,51.55,51.47,51.47,36920.0,40.8225,40.8384,40.775,40.775,36920.0
2018-06-05 15:15:00,51.47,51.52,51.46,51.52,22776.0,40.775,40.8146,40.7671,40.8146,22776.0
2018-06-05 15:20:00,51.52,51.54,51.52,51.52,24724.0,40.8146,40.8304,40.8146,40.8146,24724.0
2018-06-05 15:25:00,51.52,51.55,51.51,51.55,28676.0,40.8146,40.8384,40.8067,40.8384,28676.0
2018-06-05 15:30:00,51.55,51.56,51.52,51.56,59506.0,40.8384,40.8463,40.8146,40.8463,59506.0
2018-06-05 15:35:00,51.56,51.57,51.55,51.56,43848.0,40.8463,40.8542,40.8384,40.8463,43848.0
2018-06-05 15:40:00,51.55,51.57,51.53,51.56,47572.0,40.8384,40.8542,40.8225,40.8463,47572.0
2018-06-05 15:45:00,51.56,51.56,51.46,51.46,89380.0,40.8463,40.8463,40.7671,40.7671,89380.0
2018-06-05 15:50:00,51.46,51.47,51.44,51.46,84804.0,40.7671,40.775,40.7512,40.7671,84804.0
2018-06-05 15:55:00,51.47,51.49,51.41,51.42,218966.0,40.775,40.7908,40.7275,40.7354,218966.0
2018-06-06 09:30:00,51.48,51.62,51.29,51.31,75486.0,40.7829,40.8938,40.6324,40.6482,75486.0
2018-06-06 09:35:00,51.32,51.35,51.16,51.27,68020.0,40.6562,40.6799,40.5294,40.6166,68020.0
2018-06-06 09:40:00,51.35,51.38,51.24,51.29,86930.0,40.6799,40.7037,40.5928,40.6324,86930.0
2018-06-06 09:45:00,51.27,51.33,51.22,51.3,17294.0,40.6166,40.6641,40.5769,40.6403,17294.0
2018-06-06 09:50:00,51.3,51.3,51.14,51.14,21120.0,40.6403,40.6403,40.5136,40.5136,21120.0
2018-06-06 09:55:00,51.13,51.13,51.05,51.08,17116.0,40.5056,40.5056,40.4423,40.466,17116.0
2018-06-06 10:00:00,51.08,51.08,50.94,50.94,31286.0,40.466,40.466,40.3551,40.3551,31286.0
2018-06-06 10:05:00,50.94,50.94,50.74,50.76,62276.0,40.3551,40.3551,40.1967,40.2125,62276.0
2018-06-06 10:10:00,50.76,50.76,50.66,50.69,57480.0,40.2125,40.2125,40.1333,40.1571,57480.0
2018-06-06 10:15:00,50.69,50.81,50.69,50.8,107894.0,40.1571,40.2521,40.1571,40.2442,107894.0
2018-06-06 10:20:00,50.8,50.92,50.8,50.92,27378.0,40.2442,40.3393,40.2442,40.3393,27378.0
2018-06-06 10:25:00,50.94,50.95,50.82,50.87,61598.0,40.3551,40.363,40.2601,40.2997,61598.0
2018-06-06 10:30:00,50.86,50.91,50.81,50.83,14456.0,40.2917,40.3314,40.2521,40.268,14456.0
2018-06-06 10:35:00,50.84,50.84,50.76,50.76,12736.0,40.2759,40.2759,40.2125,40.2125,12736.0
2018-06-06 10:40:00,50.77,50.8,50.74,50.78,10394.0,40.2204,40.2442,40.1967,40.2284,10394.0
2018-06-06 10:45:00,50.79,50.85,50.75,50.78,13082.0,40.2363,40.2838,40.2046,40.2284,13082.0
2018-06-06 10:50:00,50.79,50.89,50.79,50.88,52794.0,40.2363,40.3155,40.2363,40.3076,52794.0
2018-06-06 10:55:00,50.88,50.88,50.84,50.88,19990.0,40.3076,40.3076,40.2759,40.3076,19990.0
2018-06-06 11:00:00,50.85,50.87,50.66,50.68,27066.0,40.2838,40.2997,40.1333,40.1491,27066.0
2018-06-06 11:05:00,50.67,50.72,50.63,50.67,19418.0,40.1412,40.1808,40.1095,40.1412,19418.0
2018-06-06 11:10:00,50.66,50.71,50.62,50.64,18758.0,40.1333,40.1729,40.1016,40.1175,18758.0
2018-06-06 11:15:00,50.63,50.64,50.59,50.62,23700.0,40.1095,40.1175,40.0779,40.1016,23700.0
2018-06-06 11:20:00,50.62,50.73,50.6,50.7,29982.0,40.1016,40.1888,40.0858,40.165,29982.0
2018-06-06 11:25:00,50.7,50.7,50.67,50.7,18614.0,40.165,40.165,40.1412,40.165,18614.0
2018-06-06 11:30:00,50.71,50.72,50.67,50.69,28760.0,40.1729,40.1808,40.1412,40.1571,28760.0
2018-06-06 11:35:00,50.69,50.75,50.68,50.74,9980.0,40.1571,40.2046,40.1491,40.1967,9980.0
2018-06-06 11:40:00,50.74,50.75,50.62,50.66,22790.0,40.1967,40.2046,40.1016,40.1333,22790.0
2018-06-06 11:45:00,50.66,50.68,50.63,50.63,9974.0,40.1333,40.1491,40.1095,40.1095,9974.0
2018-06-06 11:50:00,50.63,50.67,50.62,50.67,14948.0,40.1095,40.1412,40.1016,40.1412,14948.0
2018-06-06 11:55:00,50.68,50.7,50.64,50.65,17354.0,40.1491,40.165,40.1175,40.1254,17354.0
2018-06-06 12:00:00,50.65,50.68,50.63,50.68,24386.0,40.1254,40.1491,40.1095,40.1491,24386.0
2018-06-06 12:05:00,50.68,50.76,50.68,50.73,15398.0,40.1491,40.2125,40.1491,40.1888,15398.0
2018-06-06 12:10:00,50.73,50.81,50.73,50.81,16318.0,40.1888,40.2521,40.1888,40.2521,16318.0
2018-06-06 12:15:00,50.82,50.82,50.78,50.79,19958.0,40.2601,40.2601,40.2284,40.2363,19958.0
2018-06-06 12:20:00,50.8,50.83,50.8,50.81,9716.0,40.2442,40.268,40.2442,40.2521,9716.0
2018-06-06 12:25:00,50.8,50.8,50.77,50.79,9806.0,40.2442,40.2442,40.2204,40.2363,9806.0
2018-06-06 12:30:00,50.78,50.85,50.76,50.84,33454.0,40.2284,40.2838,40.2125,40.2759,33454.0
2018-06-06 12:35:00,50.85,50.88,50.84,50.85,15776.0,40.2838,40.3076,40.2759,40.2838,15776.0
2018-06-06 12:40:00,50.84,50.85,50.8,50.8,16200.0,40.2759,40.2838,40.2442,40.2442,16200.0
2018-06-06 12:45:00,50.79,50.79,50.74,50.74,43158.0,40.2363,40.2363,40.1967,40.1967,43158.0
2018-06-06 12:50:00,50.73,50.73,50.67,50.68,18450.0,40.1888,40.1888,40.1412,40.1491,18450.0
2018-06-06 12:55:00,50.68,50.68,50.65,50.66,9924.0,40.1491,40.1491,40.1254,40.1333,9924.0
2018-06-06 13:00:00,50.66,50.67,50.65,50.65,26196.0,40.1333,40.1412,40.1254,40.1254,26196.0
2018-06-06 13:05:00,50.65,50.66,50.63,50.63,24328.0,40.1254,40.1333,40.1095,40.1095,24328.0
2018-06-06 13:10:00,50.63,50.63,50.58,50.59,28370.0,40.1095,40.1095,40.0699,40.0779,28370.0
2018-06-06 13:15:00,50.59,50.63,50.59,50.63,32722.0,40.0779,40.1095,40.0779,40.1095,32722.0
2018-06-06 13:20:00,50.64,50.69,50.64,50.67,15600.0,40.1175,40.1571,40.1175,40.1412,15600.0
2018-06-06 13:25:00,50.68,50.7,50.62,50.62,29106.0,40.1491,40.165,40.1016,40.1016,29106.0
2018-06-06 13:30:00,50.63,50.63,50.61,50.62,11476.0,40.1095,40.1095,40.0937,40.1016,11476.0
2018-06-06 13:35:00,50.62,50.62,50.59,50.59,16520.0,40.1016,40.1016,40.0779,40.0779,16520.0
2018-06-06 13:40:00,50.57,50.57,50.5,50.52,20240.0,40.062,40.062,40.0066,40.0224,20240.0
2018-06-06 13:45:00,50.51,50.51,50.45,50.45,23404.0,40.0145,40.0145,39.9669,39.9669,23404.0
2018-06-06 13:50:00,50.45,50.46,50.42,50.42,31682.0,39.9669,39.9749,39.9432,39.9432,31682.0
2018-06-06 13:55:00,50.42,50.42,50.39,50.41,28122.0,39.9432,39.9432,39.9194,39.9353,28122.0
2018-06-06 14:00:00,50.4,50.43,50.39,50.42,14926.0,39.9273,39.9511,39.9194,39.9432,14926.0
2018-06-06 14:05:00,50.43,50.45,50.43,50.45,12614.0,39.9511,39.9669,39.9511,39.9669,12614.0
2018-06-06 14:10:00,50.44,50.49,50.44,50.49,34656.0,39.959,39.9986,39.959,39.9986,34656.0
2018-06-06 14:15:00,50.49,50.49,50.39,50.39,32540.0,39.9986,39.9986,39.9194,39.9194,32540.0
2018-06-06 14:20:00,50.39,50.39,50.31,50.33,28442.0,39.9194,39.9194,39.856,39.8719,28442.0
2018-06-06 14:25:00,50.33,50.33,50.29,50.3,10660.0,39.8719,39.8719,39.8402,39.8481,10660.0
2018-06-06 14:30:00,50.3,50.3,50.24,50.27,21380.0,39.8481,39.8481,39.8006,39.8243,21380.0
2018-06-06 14:35:00,50.27,50.3,50.26,50.3,16940.0,39.8243,39.8481,39.8164,39.8481,16940.0
2018-06-06 14:40:00,50.3,50.35,50.29,50.32,33002.0,39.8481,39.8877,39.8402,39.864,33002.0
2018-06-06 14:45:00,50.32,50.36,50.32,50.35,45854.0,39.864,39.8956,39.864,39.8877,45854.0
2018-06-06 14:50:00,50.35,50.35,50.33,50.35,37286.0,39.8877,39.8877,39.8719,39.8877,37286.0
2018-06-06 14:55:00,50.35,50.41,50.34,50.38,48084.0,39.8877,39.9353,39.8798,39.9115,48084.0
2018-06-06 15:00:00,50.38,50.38,50.38,50.38,38242.0,39.9115,39.9115,39.9115,39.9115,38242.0
2018-06-06 15:05:00,50.38,50.47,50.38,50.45,50810.0,39.9115,39.9828,39.9115,39.9669,50810.0
2018-06-06 15:10:00,50.46,50.47,50.41,50.41,27320.0,39.9749,39.9828,39.9353,39.9353,27320.0
2018-06-06 15:15:00,50.42,50.48,50.41,50.47,24918.0,39.9432,39.9907,39.9353,39.9828,24918.0
2018-06-06 15:20:00,50.46,50.48,50.39,50.39,36794.0,39.9749,39.9907,39.9194,39.9194,36794.0
2018-06-06 15:25:00,50.4,50.4,50.35,50.39,29856.0,39.9273,39.9273,39.8877,39.9194,29856.0
2018-06-06 15:30:00,50.4,50.4,50.37,50.38,44682.0,39.9273,39.9273,39.9036,39.9115,44682.0
2018-06-06 15:35:00,50.38,50.39,50.34,50.34,50468.0,39.9115,39.9194,39.8798,39.8798,50468.0
2018-06-06 15:40:00,50.34,50.39,50.34,50.37,38930.0,39.8798,39.9194,39.8798,39.9036,38930.0
2018-06-06 15:45:00,50.38,50.38,50.34,50.35,76348.0,39.9115,39.9115,39.8798,39.8877,76348.0
2018-06-06 15:50:00,50.34,50.37,50.34,50.37,74044.0,39.8798,39.9036,39.8798,39.9036,74044.0
2018-06-06 15:55:00,50.38,50.39,50.27,50.36,182006.0,39.9115,39.9194,39.8243,39.8956,182006.0
2018-06-07 09:30:00,50.46,50.59,50.25,50.59,47538.0,39.9749,40.0779,39.8085,40.0779,47538.0
2018-06-07 09:35:00,50.57,50.65,50.5,50.58,41046.0,40.062,40.1254,40.0066,40.0699,41046.0
2018-06-07 09:40:00,50.59,50.65,50.51,50.54,33094.0,40.0779,40.1254,40.0145,40.0382,33094.0
2018-06-07 09:45:00,50.54,50.56,50.47,50.48,39094.0,40.0382,40.0541,39.9828,39.9907,39094.0
2018-06-07 09:50:00,50.47,50.56,50.43,50.48,30182.0,39.9828,40.0541,39.9511,39.9907,30182.0
2018-06-07 09:55:00,50.47,50.6,50.45,50.48,45244.0,39.9828,40.0858,39.9669,39.9907,45244.0
2018-06-07 10:00:00,50.48,50.52,50.37,50.37,35754.0,39.9907,40.0224,39.9036,39.9036,35754.0
2018-06-07 10:05:00,50.37,50.41,50.26,50.38,25244.0,39.9036,39.9353,39.8164,39.9115,25244.0
2018-06-07 10:10:00,50.4,50.46,50.34,50.46,31922.0,39.9273,39.9749,39.8798,39.9749,31922.0
2018-06-07 10:15:00,50.46,50.47,50.41,50.42,27328.0,39.9749,39.9828,39.9353,39.9432,27328.0
2018-06-07 10:20:00,50.41,50.47,50.38,50.4,32070.0,39.9353,39.9828,39.9115,39.9273,32070.0
2018-06-07 10:25:00,50.39,50.47,50.35,50.38,34606.0,39.9194,39.9828,39.8877,39.9115,34606.0
2018-06-07 10:30:00,50.4,50.57,50.4,50.57,29262.0,39.9273,40.062,39.9273,40.062,29262.0
2018-06-07 10:35:00,50.55,50.64,50.49,50.59,26728.0,40.0462,40.1175,39.9986,40.0779,26728.0
2018-06-07 10:40:00,50.57,50.6,50.49,50.52,25192.0,40.062,40.0858,39.9986,40.0224,25192.0
2018-06-07 10:45:00,50.53,50.61,50.53,50.53,58446.0,40.0303,40.0937,40.0303,40.0303,58446.0
2018-06-07 10:50:00,50.52,50.58,50.52,50.55,29388.0,40.0224,40.0699,40.0224,40.0462,29388.0
2018-06-07 10:55:00,50.55,50.55,50.49,50.5,19002.0,40.0462,40.0462,39.9986,40.0066,19002.0
2018-06-07 11:00:00,50.5,50.51,50.45,50.51,22294.0,40.0066,40.0145,39.9669,40.0145,22294.0
2018-06-07 11:05:00,50.53,50.58,50.52,50.56,26968.0,40.0303,40.0699,40.0224,40.0541,26968.0
2018-06-07 11:10:00,50.56,50.58,50.53,50.54,35486.0,40.0541,40.0699,40.0303,40.0382,35486.0
2018-06-07 11:15:00,50.53,50.62,50.53,50.55,22152.0,40.0303,40.1016,40.0303,40.0462,22152.0
2018-06-07 11:20:00,50.56,50.63,50.54,50.6,32948.0,40.0541,40.1095,40.0382,40.0858,32948.0
2018-06-07 11:25:00,50.61,50.66,50.59,50.6,58538.0,40.0937,40.1333,40.0779,40.0858,58538.0
2018-06-07 11:30:00,50.6,50.67,50.58,50.66,12048.0,40.0858,40.1412,40.0699,40.1333,12048.0
2018-06-07 11:35:00,50.66,50.67,50.63,50.66,11848.0,40.1333,40.1412,40.1095,40.1333,11848.0
2018-06-07 11:40:00,50.65,50.65,50.56,50.58,15606.0,40.1254,40.1254,40.0541,40.0699,15606.0
2018-06-07 11:45:00,50.57,50.62,50.57,50.59,14694.0,40.062,40.1016,40.062,40.0779,14694.0
2018-06-07 11:50:00,50.59,50.61,50.56,50.6,15532.0,40.0779,40.0937,40.0541,40.0858,15532.0
2018-06-07 11:55:00,50.62,50.62,50.57,50.58,18818.0,40.1016,40.1016,40.062,40.0699,18818.0
2018-06-07 12:00:00,50.57,50.58,50.56,50.57,33352.0,40.062,40.0699,40.0541,40.062,33352.0
2018-06-07 12:05:00,50.57,50.75,50.56,50.75,84980.0,40.062,40.2046,40.0541,40.2046,84980.0
2018-06-07 12:10:00,50.76,50.86,50.76,50.83,26534.0,40.2125,40.2917,40.2125,40.268,26534.0
2018-06-07 12:15:00,50.85,50.95,50.85,50.95,16614.0,40.2838,40.363,40.2838,40.363,16614.0
2018-06-07 12:20:00,50.94,50.94,50.77,50.8,87362.0,40.3551,40.3551,40.2204,40.2442,87362.0
2018-06-07 12:25:00,50.8,50.98,50.8,50.97,34524.0,40.2442,40.3868,40.2442,40.3789,34524.0
2018-06-07 12:30:00,50.96,50.97,50.86,50.91,47926.0,40.371,40.3789,40.2917,40.3314,47926.0
2018-06-07 12:35:00,50.92,50.94,50.87,50.88,138470.0,40.3393,40.3551,40.2997,40.3076,138470.0
2018-06-07 12:40:00,50.88,50.91,50.84,50.91,34780.0,40.3076,40.3314,40.2759,40.3314,34780.0
2018-06-07 12:45:00,50.91,50.91,50.84,50.9,61464.0,40.3314,40.3314,40.2759,40.3234,61464.0
2018-06-07 12:50:00,50.91,51.06,50.91,51.05,35382.0,40.3314,40.4502,40.3314,40.4423,35382.0
2018-06-07 12:55:00,51.07,51.07,50.98,50.98,26914.0,40.4581,40.4581,40.3868,40.3868,26914.0
2018-06-07 13:00:00,50.98,51.01,50.98,50.99,17828.0,40.3868,40.4106,40.3868,40.3947,17828.0
2018-06-07 13:05:00,50.99,51.01,50.95,51.01,34766.0,40.3947,40.4106,40.363,40.4106,34766.0
2018-06-07 13:10:00,51.02,51.07,51.02,51.04,18940.0,40.4185,40.4581,40.4185,40.4343,18940.0
2018-06-07 13:15:00,51.04,51.06,50.91,50.94,24190.0,40.4343,40.4502,40.3314,40.3551,24190.0
2018-06-07 13:20:00,50.94,50.94,50.71,50.78,44486.0,40.3551,40.3551,40.1729,40.2284,44486.0
2018-06-07 13:25:00,50.79,50.82,50.74,50.76,22368.0,40.2363,40.2601,40.1967,40.2125,22368.0
2018-06-07 13:30:00,50.76,50.88,50.73,50.88,65538.0,40.2125,40.3076,40.1888,40.3076,65538.0
2018-06-07 13:35:00,50.88,50.88,50.78,50.8,40934.0,40.3076,40.3076,40.2284,40.2442,40934.0
2018-06-07 13:40:00,50.77,50.77,50.73,50.74,75524.0,40.2204,40.2204,40.1888,40.1967,75524.0
2018-06-07 13:45:00,50.74,50.77,50.73,50.76,26734.0,40.1967,40.2204,40.1888,40.2125,26734.0
2018-06-07 13:50:00,50.75,50.76,50.65,50.66,23428.0,40.2046,40.2125,40.1254,40.1333,23428.0
2018-06-07 13:55:00,50.66,50.66,50.59,50.59,23600.0,40.1333,40.1333,40.0779,40.0779,23600.0
2018-06-07 14:00:00,50.6,50.69,50.59,50.67,42210.0,40.0858,40.1571,40.0779,40.1412,42210.0
2018-06-07 14:05:00,50.67,50.68,50.57,50.59,31024.0,40.1412,40.1491,40.062,40.0779,31024.0
2018-06-07 14:10:00,50.59,50.6,50.58,50.59,16658.0,40.0779,40.0858,40.0699,40.0779,16658.0
2018-06-07 14:15:00,50.59,50.59,50.48,50.48,35392.0,40.0779,40.0779,39.9907,39.9907,35392.0
2018-06-07 14:20:00,50.48,50.57,50.48,50.57,30514.0,39.9907,40.062,39.9907,40.062,30514.0
2018-06-07 14:25:00,50.56,50.63,50.56,50.59,36578.0,40.0541,40.1095,40.0541,40.0779,36578.0
2018-06-07 14:30:00,50.58,50.67,50.58,50.65,29630.0,40.0699,40.1412,40.0699,40.1254,29630.0
2018-06-07 14:35:00,50.65,50.65,50.58,50.58,34526.0,40.1254,40.1254,40.0699,40.0699,34526.0
2018-06-07 14:40:00,50.57,50.59,50.55,50.55,26490.0,40.062,40.0779,40.0462,40.0462,26490.0
2018-06-07 14:45:00,50.54,50.58,50.52,50.52,26810.0,40.0382,40.0699,40.0224,40.0224,26810.0
2018-06-07 14:50:00,50.53,50.54,50.49,50.52,28084.0,40.0303,40.0382,39.9986,40.0224,28084.0
2018-06-07 14:55:00,50.52,50.56,50.52,50.55,22060.0,40.0224,40.0541,40.0224,40.0462,22060.0
2018-06-07 15:00:00,50.55,50.57,50.52,50.53,34298.0,40.0462,40.062,40.0224,40.0303,34298.0
2018-06-07 15:05:00,50.52,50.52,50.4,50.42,35120.0,40.0224,40.0224,39.9273,39.9432,35120.0
2018-06-07 15:10:00,50.41,50.45,50.36,50.43,38200.0,39.9353,39.9669,39.8956,39.9511,38200.0
2018-06-07 15:15:00,50.44,50.48,50.4,50.47,37318.0,39.959,39.9907,39.9273,39.9828,37318.0
2018-06-07 15:20:00,50.46,50.57,50.45,50.55,39912.0,39.9749,40.062,39.9669,40.0462,39912.0
2018-06-07 15:25:00,50.55,50.56,50.49,50.52,49810.0,40.0462,40.0541,39.9986,40.0224,49810.0
2018-06-07 15:30:00,50.52,50.55,50.49,50.49,50190.0,40.0224,40.0462,39.9986,39.9986,50190.0
2018-06-07 15:35:00,50.49,50.52,50.46,50.48,58192.0,39.9986,40.0224,39.9749,39.9907,58192.0
2018-06-07 15:40:00,50.48,50.48,50.38,50.38,74750.0,39.9907,39.9907,39.9115,39.9115,74750.0
2018-06-07 15:45:00,50.37,50.42,50.35,50.4,90798.0,39.9036,39.9432,39.8877,39.9273,90798.0
2018-06-07 15:50:00,50.4,50.47,50.4,50.44,103630.0,39.9273,39.9828,39.9273,39.959,103630.0
2018-06-07 15:55:00,50.44,50.45,50.35,50.38,359048.0,39.959,39.9669,39.8877,39.9115,359048.0
2018-06-08 09:30:00,50.65,50.65,50.36,50.41,42740.0,40.1254,40.1254,39.8956,39.9353,42740.0
2018-06-08 09:35:00,50.33,50.52,50.33,50.52,8600.0,39.8719,40.0224,39.8719,40.0224,8600.0
2018-06-08 09:40:00,50.58,50.7,50.57,50.6,15858.0,40.0699,40.165,40.062,40.0858,15858.0
2018-06-08 09:45:00,50.59,50.59,50.45,50.47,9054.0,40.0779,40.0779,39.9669,39.9828,9054.0
2018-06-08 09:50:00,50.46,50.52,50.4,50.47,13616.0,39.9749,40.0224,39.9273,39.9828,13616.0
2018-06-08 09:55:00,50.47,50.63,50.46,50.6,42956.0,39.9828,40.1095,39.9749,40.0858,42956.0
2018-06-08 10:00:00,50.61,50.61,50.51,50.52,25384.0,40.0937,40.0937,40.0145,40.0224,25384.0
2018-06-08 10:05:00,50.52,50.57,50.49,50.51,19324.0,40.0224,40.062,39.9986,40.0145,19324.0
2018-06-08 10:10:00,50.5,50.52,50.4,50.44,22426.0,40.0066,40.0224,39.9273,39.959,22426.0
2018-06-08 10:15:00,50.43,50.47,50.38,50.47,19928.0,39.9511,39.9828,39.9115,39.9828,19928.0
2018-06-08 10:20:00,50.46,50.51,50.42,50.46,20126.0,39.9749,40.0145,39.9432,39.9749,20126.0
2018-06-08 10:25:00,50.45,50.52,50.45,50.47,13978.0,39.9669,40.0224,39.9669,39.9828,13978.0
2018-06-08 10:30:00,50.47,50.53,50.47,50.52,14020.0,39.9828,40.0303,39.9828,40.0224,14020.0
2018-06-08 10:35:00,50.52,50.62,50.5,50.62,16846.0,40.0224,40.1016,40.0066,40.1016,16846.0
2018-06-08 10:40:00,50.62,50.68,50.6,50.63,12058.0,40.1016,40.1491,40.0858,40.1095,12058.0
2018-06-08 10:45:00,50.65,50.67,50.62,50.67,9658.0,40.1254,40.1412,40.1016,40.1412,9658.0
2018-06-08 10:50:00,50.66,50.7,50.64,50.69,13466.0,40.1333,40.165,40.1175,40.1571,13466.0
2018-06-08 10:55:00,50.67,50.67,50.59,50.63,13570.0,40.1412,40.1412,40.0779,40.1095,13570.0
2018-06-08 11:00:00,50.62,50.63,50.55,50.55,15958.0,40.1016,40.1095,40.0462,40.0462,15958.0
2018-06-08 11:05:00,50.56,50.57,50.47,50.47,15844.0,40.0541,40.062,39.9828,39.9828,15844.0
2018-06-08 11:10:00,50.47,50.47,50.43,50.43,23396.0,39.9828,39.9828,39.9511,39.9511,23396.0
2018-06-08 11:15:00,50.43,50.48,50.42,50.45,18088.0,39.9511,39.9907,39.9432,39.9669,18088.0
2018-06-08 11:20:00,50.45,50.54,50.43,50.49,8000.0,39.9669,40.0382,39.9511,39.9986,8000.0
2018-06-08 11:25:00,50.49,50.54,50.49,50.52,13652.0,39.9986,40.0382,39.9986,40.0224,13652.0
2018-06-08 11:30:00,50.52,50.53,50.49,50.49,10490.0,40.0224,40.0303,39.9986,39.9986,10490.0
2018-06-08 11:35:00,50.49,50.52,50.48,50.52,14120.0,39.9986,40.0224,39.9907,40.0224,14120.0
2018-06-08 11:40:00,50.54,50.55,50.5,50.52,25830.0,40.0382,40.0462,40.0066,40.0224,25830.0
2018-06-08 11:45:00,50.52,50.56,50.51,50.55,28582.0,40.0224,40.0541,40.0145,40.0462,28582.0
2018-06-08 11:50:00,50.56,50.58,50.45,50.49,21216.0,40.0541,40.0699,39.9669,39.9986,21216.0
2018-06-08 11:55:00,50.49,50.49,50.44,50.49,13402.0,39.9986,39.9986,39.959,39.9986,13402.0
2018-06-08 12:00:00,50.52,50.55,50.5,50.5,21334.0,40.0224,40.0462,40.0066,40.0066,21334.0
2018-06-08 12:05:00,50.51,50.51,50.44,50.47,13418.0,40.0145,40.0145,39.959,39.9828,13418.0
2018-06-08 12:10:00,50.45,50.51,50.45,50.51,9688.0,39.9669,40.0145,39.9669,40.0145,9688.0
2018-06-08 12:15:00,50.5,50.55,50.5,50.54,9932.0,40.0066,40.0462,40.0066,40.0382,9932.0
2018-06-08 12:20:00,50.54,50.58,50.53,50.57,9780.0,40.0382,40.0699,40.0303,40.062,9780.0
2018-06-08 12:25:00,50.57,50.63,50.55,50.62,13078.0,40.062,40.1095,40.0462,40.1016,13078.0
2018-06-08 12:30:00,50.62,50.65,50.6,50.62,20400.0,40.1016,40.1254,40.0858,40.1016,20400.0
2018-06-08 12:35:00,50.62,50.66,50.61,50.63,7966.0,40.1016,40.1333,40.0937,40.1095,7966.0
2018-06-08 12:40:00,50.65,50.69,50.63,50.67,20990.0,40.1254,40.1571,40.1095,40.1412,20990.0
2018-06-08 12:45:00,50.67,50.72,50.67,50.71,10428.0,40.1412,40.1808,40.1412,40.1729,10428.0
2018-06-08 12:50:00,50.71,50.74,50.69,50.73,11792.0,40.1729,40.1967,40.1571,40.1888,11792.0
2018-06-08 12:55:00,50.73,50.73,50.68,50.7,17602.0,40.1888,40.1888,40.1491,40.165,17602.0
2018-06-08 13:00:00,50.68,50.71,50.67,50.69,11726.0,40.1491,40.1729,40.1412,40.1571,11726.0
2018-06-08 13:05:00,50.69,50.69,50.65,50.66,13576.0,40.1571,40.1571,40.1254,40.1333,13576.0
2018-06-08 13:10:00,50.68,50.68,50.65,50.65,8922.0,40.1491,40.1491,40.1254,40.1254,8922.0
2018-06-08 13:15:00,50.64,50.66,50.57,50.57,9402.0,40.1175,40.1333,40.062,40.062,9402.0
2018-06-08 13:20:00,50.58,50.62,50.58,50.61,9856.0,40.0699,40.1016,40.0699,40.0937,9856.0
2018-06-08 13:25:00,50.6,50.62,50.59,50.61,9120.0,40.0858,40.1016,40.0779,40.0937,9120.0
2018-06-08 13:30:00,50.61,50.63,50.6,50.62,10980.0,40.0937,40.1095,40.0858,40.1016,10980.0
2018-06-08 13:35:00,50.62,50.63,50.59,50.63,13976.0,40.1016,40.1095,40.0779,40.1095,13976.0
2018-06-08 13:40:00,50.63,50.63,50.57,50.57,15328.0,40.1095,40.1095,40.062,40.062,15328.0
2018-06-08 13:45:00,50.57,50.64,50.57,50.63,11170.0,40.062,40.1175,40.062,40.1095,11170.0
2018-06-08 13:50:00,50.63,50.68,50.62,50.64,19278.0,40.1095,40.1491,40.1016,40.1175,19278.0
2018-06-08 13:55:00,50.65,50.65,50.6,50.63,23562.0,40.1254,40.1254,40.0858,40.1095,23562.0
2018-06-08 14:00:00,50.63,50.63,50.59,50.62,27392.0,40.1095,40.1095,40.0779,40.1016,27392.0
2018-06-08 14:05:00,50.61,50.61,50.56,50.58,22416.0,40.0937,40.0937,40.0541,40.0699,22416.0
2018-06-08 14:10:00,50.58,50.58,50.55,50.57,13530.0,40.0699,40.0699,40.0462,40.062,13530.0
2018-06-08 14:15:00,50.56,50.56,50.54,50.55,49002.0,40.0541,40.0541,40.0382,40.0462,49002.0
2018-06-08 14:20:00,50.54,50.54,50.51,50.52,13000.0,40.0382,40.0382,40.0145,40.0224,13000.0
2018-06-08 14:25:00,50.52,50.52,50.49,50.5,40754.0,40.0224,40.0224,39.9986,40.0066,40754.0
2018-06-08 14:30:00,50.5,50.51,50.48,50.48,23368.0,40.0066,40.0145,39.9907,39.9907,23368.0
2018-06-08 14:35:00,50.48,50.51,50.47,50.51,65942.0,39.9907,40.0145,39.9828,40.0145,65942.0
2018-06-08 14:40:00,50.51,50.55,50.49,50.54,13804.0,40.0145,40.0462,39.9986,40.0382,13804.0
2018-06-08 14:45:00,50.52,50.56,50.52,50.55,14088.0,40.0224,40.0541,40.0224,40.0462,14088.0
2018-06-08 14:50:00,50.55,50.58,50.53,50.57,16136.0,40.0462,40.0699,40.0303,40.062,16136.0
2018-06-08 14:55:00,50.57,50.57,50.53,50.54,13968.0,40.062,40.062,40.0303,40.0382,13968.0
2018-06-08 15:00:00,50.54,50.55,50.52,50.54,24092.0,40.0382,40.0462,40.0224,40.0382,24092.0
2018-06-08 15:05:00,50.54,50.57,50.52,50.54,32594.0,40.0382,40.062,40.0224,40.0382,32594.0
2018-06-08 15:10:00,50.55,50.59,50.55,50.58,22258.0,40.0462,40.0779,40.0462,40.0699,22258.0
2018-06-08 15:15:00,50.59,50.6,50.58,50.6,16410.0,40.0779,40.0858,40.0699,40.0858,16410.0
2018-06-08 15:20:00,50.6,50.68,50.6,50.67,26006.0,40.0858,40.1491,40.0858,40.1412,26006.0
2018-06-08 15:25:00,50.67,50.67,50.63,50.66,18660.0,40.1412,40.1412,40.1095,40.1333,18660.0
2018-06-08 15:30:00,50.66,50.69,50.64,50.66,23060.0,40.1333,40.1571,40.1175,40.1333,23060.0
2018-06-08 15:35:00,50.65,50.68,50.63,50.67,26916.0,40.1254,40.1491,40.1095,40.1412,26916.0
2018-06-08 15:40:00,50.67,50.71,50.65,50.71,29776.0,40.1412,40.1729,40.1254,40.1729,29776.0
2018-06-08 15:45:00,50.71,50.72,50.6,50.61,42804.0,40.1729,40.1808,40.0858,40.0937,42804.0
2018-06-08 15:50:00,50.62,50.63,50.6,50.61,46104.0,40.1016,40.1095,40.0858,40.0937,46104.0
2018-06-08 15:55:00,50.62,50.75,50.62,50.72,153114.0,40.1016,40.2046,40.1016,40.1808,153114.0
2018-06-11 09:30:00,57.4,59.89,57.04,59.55,2195022.0,45.4728,47.4454,45.1876,47.176,2195022.0
2018-06-11 09:35:00,59.47,59.58,58.36,58.5,1308310.0,47.1127,47.1998,46.2333,46.3442,1308310.0
2018-06-11 09:40:00,58.49,58.55,57.68,57.96,1042558.0,46.3363,46.3838,45.6946,45.9164,1042558.0
2018-06-11 09:45:00,57.98,58.13,57.72,58.01,870438.0,45.9323,46.0511,45.7263,45.956,870438.0
2018-06-11 09:50:00,57.99,57.99,57.44,57.48,916580.0,45.9402,45.9402,45.5045,45.5362,916580.0
2018-06-11 09:55:00,57.48,58.59,57.44,58.55,759290.0,45.5362,46.4155,45.5045,46.3838,759290.0
2018-06-11 10:00:00,58.56,58.57,58.05,58.17,473420.0,46.3918,46.3997,45.9877,46.0828,473420.0
2018-06-11 10:05:00,58.17,58.44,57.98,58.13,371036.0,46.0828,46.2967,45.9323,46.0511,371036.0
2018-06-11 10:10:00,58.13,58.27,58.0,58.02,354982.0,46.0511,46.162,45.9481,45.964,354982.0
2018-06-11 10:15:00,58.03,58.44,58.02,58.19,489838.0,45.9719,46.2967,45.964,46.0986,489838.0
2018-06-11 10:20:00,58.21,58.29,58.0,58.04,369064.0,46.1145,46.1779,45.9481,45.9798,369064.0
2018-06-11 10:25:00,58.04,58.52,57.83,58.37,1029166.0,45.9798,46.3601,45.8134,46.2412,1029166.0
2018-06-11 10:30:00,58.37,58.63,58.33,58.59,358348.0,46.2412,46.4472,46.2095,46.4155,358348.0
2018-06-11 10:35:00,58.62,58.7,58.38,58.49,307868.0,46.4393,46.5027,46.2492,46.3363,307868.0
2018-06-11 10:40:00,58.49,58.68,58.41,58.6,368226.0,46.3363,46.4868,46.2729,46.4234,368226.0
2018-06-11 10:45:00,58.6,58.6,58.37,58.46,298332.0,46.4234,46.4234,46.2412,46.3125,298332.0
2018-06-11 10:50:00,58.46,58.54,58.34,58.34,284530.0,46.3125,46.3759,46.2175,46.2175,284530.0
2018-06-11 10:55:00,58.37,58.55,58.34,58.35,189504.0,46.2412,46.3838,46.2175,46.2254,189504.0
2018-06-11 11:00:00,58.36,58.54,58.34,58.47,159132.0,46.2333,46.3759,46.2175,46.3205,159132.0
2018-06-11 11:05:00,58.48,58.49,58.18,58.23,353492.0,46.3284,46.3363,46.0907,46.1303,353492.0
2018-06-11 11:10:00,58.22,58.29,58.18,58.24,113916.0,46.1224,46.1779,46.0907,46.1382,113916.0
2018-06-11 11:15:00,58.24,58.3,58.19,58.29,350940.0,46.1382,46.1858,46.0986,46.1779,350940.0
2018-06-11 11:20:00,58.3,58.42,58.27,58.38,257932.0,46.1858,46.2808,46.162,46.2492,257932.0
2018-06-11 11:25:00,58.38,58.4,58.27,58.34,137790.0,46.2492,46.265,46.162,46.2175,137790.0
2018-06-11 11:30:00,58.34,58.35,58.3,58.33,57270.0,46.2175,46.2254,46.1858,46.2095,57270.0
2018-06-11 11:35:00,58.34,58.47,58.3,58.32,101650.0,46.2175,46.3205,46.1858,46.2016,101650.0
2018-06-11 11:40:00,58.33,58.51,58.3,58.42,104786.0,46.2095,46.3521,46.1858,46.2808,104786.0
2018-06-11 11:45:00,58.42,58.46,58.38,58.44,51728.0,46.2808,46.3125,46.2492,46.2967,51728.0
2018-06-11 11:50:00,58.43,58.45,58.29,58.35,131126.0,46.2888,46.3046,46.1779,46.2254,131126.0
2018-06-11 11:55:00,58.35,58.55,58.35,58.37,174442.0,46.2254,46.3838,46.2254,46.2412,174442.0
2018-06-11 12:00:00,58.38,58.47,58.38,58.42,104242.0,46.2492,46.3205,46.2492,46.2808,104242.0
2018-06-11 12:05:00,58.39,58.57,58.39,58.54,347644.0,46.2571,46.3997,46.2571,46.3759,347644.0
2018-06-11 12:10:00,58.53,58.66,58.49,58.51,128938.0,46.368,46.471,46.3363,46.3521,128938.0
2018-06-11 12:15:00,58.5,58.58,58.5,58.58,140596.0,46.3442,46.4076,46.3442,46.4076,140596.0
2018-06-11 12:20:00,58.58,58.91,58.55,58.69,223802.0,46.4076,46.669,46.3838,46.4947,223802.0
2018-06-11 12:25:00,58.7,58.74,58.52,58.56,94192.0,46.5027,46.5344,46.3601,46.3918,94192.0
2018-06-11 12:30:00,58.56,58.57,58.44,58.5,213112.0,46.3918,46.3997,46.2967,46.3442,213112.0
2018-06-11 12:35:00,58.49,58.52,58.43,58.52,198210.0,46.3363,46.3601,46.2888,46.3601,198210.0
2018-06-11 12:40:00,58.51,58.54,58.45,58.46,186110.0,46.3521,46.3759,46.3046,46.3125,186110.0
2018-06-11 12:45:00,58.45,58.48,58.4,58.43,94682.0,46.3046,46.3284,46.265,46.2888,94682.0
2018-06-11 12:50:00,58.44,58.44,58.31,58.33,74604.0,46.2967,46.2967,46.1937,46.2095,74604.0
2018-06-11 12:55:00,58.34,58.37,58.29,58.34,66380.0,46.2175,46.2412,46.1779,46.2175,66380.0
2018-06-11 13:00:00,58.35,58.41,58.33,58.37,69754.0,46.2254,46.2729,46.2095,46.2412,69754.0
2018-06-11 13:05:00,58.37,58.44,58.33,58.44,59414.0,46.2412,46.2967,46.2095,46.2967,59414.0
2018-06-11 13:10:00,58.44,58.54,58.43,58.45,120998.0,46.2967,46.3759,46.2888,46.3046,120998.0
2018-06-11 13:15:00,58.46,58.54,58.45,58.51,131450.0,46.3125,46.3759,46.3046,46.3521,131450.0
2018-06-11 13:20:00,58.51,58.53,58.46,58.48,100052.0,46.3521,46.368,46.3125,46.3284,100052.0
2018-06-11 13:25:00,58.49,58.54,58.49,58.49,73536.0,46.3363,46.3759,46.3363,46.3363,73536.0
2018-06-11 13:30:00,58.51,58.52,58.48,58.49,53772.0,46.3521,46.3601,46.3284,46.3363,53772.0
2018-06-11 13:35:00,58.5,58.5,58.44,58.45,43236.0,46.3442,46.3442,46.2967,46.3046,43236.0
2018-06-11 13:40:00,58.45,58.52,58.38,58.48,131392.0,46.3046,46.3601,46.2492,46.3284,131392.0
2018-06-11 13:45:00,58.47,58.52,58.46,58.5,70398.0,46.3205,46.3601,46.3125,46.3442,70398.0
2018-06-11 13:50:00,58.49,58.53,58.47,58.49,177134.0,46.3363,46.368,46.3205,46.3363,177134.0
2018-06-11 13:55:00,58.48,58.56,58.47,58.51,88746.0,46.3284,46.3918,46.3205,46.3521,88746.0
2018-06-11 14:00:00,58.49,58.74,58.49,58.61,231030.0,46.3363,46.5344,46.3363,46.4314,231030.0
2018-06-11 14:05:00,58.61,58.61,58.52,58.58,72238.0,46.4314,46.4314,46.3601,46.4076,72238.0
2018-06-11 14:10:00,58.58,58.62,58.52,58.57,68706.0,46.4076,46.4393,46.3601,46.3997,68706.0
2018-06-11 14:15:00,58.57,58.62,58.56,58.6,68772.0,46.3997,46.4393,46.3918,46.4234,68772.0
2018-06-11 14:20:00,58.6,58.61,58.54,58.56,99118.0,46.4234,46.4314,46.3759,46.3918,99118.0
2018-06-11 14:25:00,58.56,58.62,58.55,58.56,84202.0,46.3918,46.4393,46.3838,46.3918,84202.0
2018-06-11 14:30:00,58.56,58.66,58.55,58.56,97176.0,46.3918,46.471,46.3838,46.3918,97176.0
2018-06-11 14:35:00,58.56,58.65,58.56,58.65,202850.0,46.3918,46.4631,46.3918,46.4631,202850.0
2018-06-11 14:40:00,58.65,58.78,58.6,58.69,322430.0,46.4631,46.566,46.4234,46.4947,322430.0
2018-06-11 14:45:00,58.69,58.74,58.68,58.73,73682.0,46.4947,46.5344,46.4868,46.5264,73682.0
2018-06-11 14:50:00,58.74,58.76,58.66,58.7,72966.0,46.5344,46.5502,46.471,46.5027,72966.0
2018-06-11 14:55:00,58.7,58.73,58.63,58.67,85584.0,46.5027,46.5264,46.4472,46.4789,85584.0
2018-06-11 15:00:00,58.66,58.77,58.65,58.76,96604.0,46.471,46.5581,46.4631,46.5502,96604.0
2018-06-11 15:05:00,58.76,58.76,58.63,58.68,92240.0,46.5502,46.5502,46.4472,46.4868,92240.0
2018-06-11 15:10:00,58.68,58.77,58.67,58.75,89140.0,46.4868,46.5581,46.4789,46.5423,89140.0
2018-06-11 15:15:00,58.75,58.82,58.71,58.76,131076.0,46.5423,46.5977,46.5106,46.5502,131076.0
2018-06-11 15:20:00,58.76,58.81,58.72,58.79,93752.0,46.5502,46.5898,46.5185,46.574,93752.0
2018-06-11 15:25:00,58.79,58.9,58.75,58.9,133270.0,46.574,46.6611,46.5423,46.6611,133270.0
2018-06-11 15:30:00,58.9,59.12,58.88,58.97,219700.0,46.6611,46.8354,46.6453,46.7166,219700.0
2018-06-11 15:35:00,58.97,58.97,58.75,58.85,164822.0,46.7166,46.7166,46.5423,46.6215,164822.0
2018-06-11 15:40:00,58.85,58.85,58.71,58.76,435284.0,46.6215,46.6215,46.5106,46.5502,435284.0
2018-06-11 15:45:00,58.77,58.77,58.53,58.54,221390.0,46.5581,46.5581,46.368,46.3759,221390.0
2018-06-11 15:50:00,58.54,58.63,58.52,58.63,245260.0,46.3759,46.4472,46.3601,46.4472,245260.0
2018-06-11 15:55:00,58.62,58.64,58.52,58.6,530770.0,46.4393,46.4551,46.3601,46.4234,530770.0
2018-06-12 09:30:00,58.05,58.42,58.05,58.35,107984.0,45.9877,46.2808,45.9877,46.2254,107984.0
2018-06-12 09:35:00,58.35,58.68,58.35,58.63,99876.0,46.2254,46.4868,46.2254,46.4472,99876.0
2018-06-12 09:40:00,58.64,58.76,58.56,58.56,97876.0,46.4551,46.5502,46.3918,46.3918,97876.0
2018-06-12 09:45:00,58.56,58.84,58.56,58.82,102832.0,46.3918,46.6136,46.3918,46.5977,102832.0
2018-06-12 09:50:00,58.8,58.8,58.62,58.64,120458.0,46.5819,46.5819,46.4393,46.4551,120458.0
2018-06-12 09:55:00,58.65,58.81,58.6,58.74,146976.0,46.4631,46.5898,46.4234,46.5344,146976.0
2018-06-12 10:00:00,58.74,58.85,58.71,58.74,214774.0,46.5344,46.6215,46.5106,46.5344,214774.0
2018-06-12 10:05:00,58.74,58.8,58.63,58.79,154740.0,46.5344,46.5819,46.4472,46.574,154740.0
2018-06-12 10:10:00,58.78,58.8,58.73,58.74,104828.0,46.566,46.5819,46.5264,46.5344,104828.0
2018-06-12 10:15:00,58.74,58.87,58.73,58.73,105624.0,46.5344,46.6373,46.5264,46.5264,105624.0
2018-06-12 10:20:00,58.73,58.96,58.72,58.88,237900.0,46.5264,46.7086,46.5185,46.6453,237900.0
2018-06-12 10:25:00,58.88,58.96,58.79,58.84,69754.0,46.6453,46.7086,46.574,46.6136,69754.0
2018-06-12 10:30:00,58.84,58.84,58.63,58.68,115526.0,46.6136,46.6136,46.4472,46.4868,115526.0
2018-06-12 10:35:00,58.68,58.81,58.66,58.77,137946.0,46.4868,46.5898,46.471,46.5581,137946.0
2018-06-12 10:40:00,58.79,58.79,58.43,58.49,114454.0,46.574,46.574,46.2888,46.3363,114454.0
2018-06-12 10:45:00,58.48,58.61,58.48,58.52,85134.0,46.3284,46.4314,46.3284,46.3601,85134.0
2018-06-12 10:50:00,58.52,58.58,58.44,58.46,54168.0,46.3601,46.4076,46.2967,46.3125,54168.0
2018-06-12 10:55:00,58.44,58.55,58.43,58.55,64918.0,46.2967,46.3838,46.2888,46.3838,64918.0
2018-06-12 11:00:00,58.57,58.57,58.4,58.45,60542.0,46.3997,46.3997,46.265,46.3046,60542.0
2018-06-12 11:05:00,58.46,58.48,58.33,58.42,38960.0,46.3125,46.3284,46.2095,46.2808,38960.0
2018-06-12 11:10:00,58.43,58.47,58.3,58.31,42360.0,46.2888,46.3205,46.1858,46.1937,42360.0
2018-06-12 11:15:00,58.32,58.41,58.3,58.38,83528.0,46.2016,46.2729,46.1858,46.2492,83528.0
2018-06-12 11:20:00,58.38,58.44,58.37,58.43,57010.0,46.2492,46.2967,46.2412,46.2888,57010.0
2018-06-12 11:25:00,58.43,58.46,58.4,58.42,37636.0,46.2888,46.3125,46.265,46.2808,37636.0
2018-06-12 11:30:00,58.42,58.43,58.35,58.39,76532.0,46.2808,46.2888,46.2254,46.2571,76532.0
2018-06-12 11:35:00,58.39,58.41,58.31,58.36,62870.0,46.2571,46.2729,46.1937,46.2333,62870.0
2018-06-12 11:40:00,58.35,58.44,58.33,58.36,143566.0,46.2254,46.2967,46.2095,46.2333,143566.0
2018-06-12 11:45:00,58.35,58.37,58.08,58.09,59940.0,46.2254,46.2412,46.0115,46.0194,59940.0
2018-06-12 11:50:00,58.09,58.1,57.88,57.95,77750.0,46.0194,46.0273,45.8531,45.9085,77750.0
2018-06-12 11:55:00,57.95,57.97,57.87,57.95,52184.0,45.9085,45.9244,45.8451,45.9085,52184.0
2018-06-12 12:00:00,57.95,57.98,57.92,57.97,35932.0,45.9085,45.9323,45.8847,45.9244,35932.0
2018-06-12 12:05:00,57.96,58.05,57.95,57.98,44652.0,45.9164,45.9877,45.9085,45.9323,44652.0
2018-06-12 12:10:00,57.97,58.06,57.96,58.01,30012.0,45.9244,45.9957,45.9164,45.956,30012.0
2018-06-12 12:15:00,58.01,58.05,57.94,58.04,44954.0,45.956,45.9877,45.9006,45.9798,44954.0
2018-06-12 12:20:00,58.04,58.09,57.98,58.02,31878.0,45.9798,46.0194,45.9323,45.964,31878.0
2018-06-12 12:25:00,58.02,58.09,57.98,58.08,26656.0,45.964,46.0194,45.9323,46.0115,26656.0
2018-06-12 12:30:00,58.09,58.09,58.02,58.09,39378.0,46.0194,46.0194,45.964,46.0194,39378.0
2018-06-12 12:35:00,58.1,58.14,58.06,58.11,56968.0,46.0273,46.059,45.9957,46.0353,56968.0
2018-06-12 12:40:00,58.12,58.19,58.11,58.17,44628.0,46.0432,46.0986,46.0353,46.0828,44628.0
2018-06-12 12:45:00,58.18,58.19,58.13,58.16,32842.0,46.0907,46.0986,46.0511,46.0749,32842.0
2018-06-12 12:50:00,58.16,58.17,58.13,58.15,38354.0,46.0749,46.0828,46.0511,46.067,38354.0
2018-06-12 12:55:00,58.16,58.17,58.07,58.07,34552.0,46.0749,46.0828,46.0036,46.0036,34552.0
2018-06-12 13:00:00,58.07,58.07,57.92,57.94,62272.0,46.0036,46.0036,45.8847,45.9006,62272.0
2018-06-12 13:05:00,57.93,58.02,57.93,58.01,42646.0,45.8927,45.964,45.8927,45.956,42646.0
2018-06-12 13:10:00,58.01,58.04,57.92,57.93,53482.0,45.956,45.9798,45.8847,45.8927,53482.0
2018-06-12 13:15:00,57.94,57.95,57.82,57.82,60490.0,45.9006,45.9085,45.8055,45.8055,60490.0
2018-06-12 13:20:00,57.82,57.91,57.8,57.82,45500.0,45.8055,45.8768,45.7897,45.8055,45500.0
2018-06-12 13:25:00,57.82,57.85,57.79,57.81,27436.0,45.8055,45.8293,45.7818,45.7976,27436.0
2018-06-12 13:30:00,57.82,57.9,57.8,57.9,34040.0,45.8055,45.8689,45.7897,45.8689,34040.0
2018-06-12 13:35:00,57.89,57.96,57.85,57.88,44410.0,45.861,45.9164,45.8293,45.8531,44410.0
2018-06-12 13:40:00,57.86,57.99,57.86,57.97,65674.0,45.8372,45.9402,45.8372,45.9244,65674.0
2018-06-12 13:45:00,57.97,58.09,57.97,58.05,45816.0,45.9244,46.0194,45.9244,45.9877,45816.0
2018-06-12 13:50:00,58.06,58.13,58.02,58.09,51614.0,45.9957,46.0511,45.964,46.0194,51614.0
2018-06-12 13:55:00,58.09,58.1,58.04,58.09,49110.0,46.0194,46.0273,45.9798,46.0194,49110.0
2018-06-12 14:00:00,58.09,58.14,58.07,58.13,60744.0,46.0194,46.059,46.0036,46.0511,60744.0
2018-06-12 14:05:00,58.13,58.19,58.12,58.14,66878.0,46.0511,46.0986,46.0432,46.059,66878.0
2018-06-12 14:10:00,58.15,58.31,58.15,58.31,61050.0,46.067,46.1937,46.067,46.1937,61050.0
2018-06-12 14:15:00,58.32,58.32,58.24,58.31,61206.0,46.2016,46.2016,46.1382,46.1937,61206.0
2018-06-12 14:20:00,58.29,58.41,58.28,58.38,44850.0,46.1779,46.2729,46.1699,46.2492,44850.0
2018-06-12 14:25:00,58.38,58.46,58.36,58.45,53662.0,46.2492,46.3125,46.2333,46.3046,53662.0
2018-06-12 14:30:00,58.45,58.45,58.33,58.35,54614.0,46.3046,46.3046,46.2095,46.2254,54614.0
2018-06-12 14:35:00,58.35,58.38,58.32,58.37,41278.0,46.2254,46.2492,46.2016,46.2412,41278.0
2018-06-12 14:40:00,58.37,58.41,58.35,58.4,56956.0,46.2412,46.2729,46.2254,46.265,56956.0
2018-06-12 14:45:00,58.4,58.44,58.37,58.38,65426.0,46.265,46.2967,46.2412,46.2492,65426.0
2018-06-12 14:50:00,58.38,58.41,58.34,58.36,59372.0,46.2492,46.2729,46.2175,46.2333,59372.0
2018-06-12 14:55:00,58.35,58.38,58.35,58.36,46008.0,46.2254,46.2492,46.2254,46.2333,46008.0
2018-06-12 15:00:00,58.36,58.4,58.35,58.4,120822.0,46.2333,46.265,46.2254,46.265,120822.0
2018-06-12 15:05:00,58.4,58.43,58.35,58.43,92896.0,46.265,46.2888,46.2254,46.2888,92896.0
2018-06-12 15:10:00,58.43,58.49,58.43,58.49,61516.0,46.2888,46.3363,46.2888,46.3363,61516.0
2018-06-12 15:15:00,58.49,58.49,58.45,58.46,58854.0,46.3363,46.3363,46.3046,46.3125,58854.0
2018-06-12 15:20:00,58.46,58.54,58.45,58.54,85544.0,46.3125,46.3759,46.3046,46.3759,85544.0
2018-06-12 15:25:00,58.55,58.57,58.49,58.55,74952.0,46.3838,46.3997,46.3363,46.3838,74952.0
2018-06-12 15:30:00,58.55,58.61,58.53,58.58,115634.0,46.3838,46.4314,46.368,46.4076,115634.0
2018-06-12 15:35:00,58.59,58.59,58.48,58.49,253654.0,46.4155,46.4155,46.3284,46.3363,253654.0
2018-06-12 15:40:00,58.49,58.5,58.43,58.44,108452.0,46.3363,46.3442,46.2888,46.2967,108452.0
2018-06-12 15:45:00,58.44,58.46,58.4,58.44,142274.0,46.2967,46.3125,46.265,46.2967,142274.0
2018-06-12 15:50:00,58.44,58.54,58.42,58.54,159990.0,46.2967,46.3759,46.2808,46.3759,159990.0
2018-06-12 15:55:00,58.54,58.6,58.53,58.58,421660.0,46.3759,46.4234,46.368,46.4076,421660.0
2018-06-13 09:30:00,58.62,58.62,58.4,58.52,56312.0,46.4393,46.4393,46.265,46.3601,56312.0
2018-06-13 09:35:00,58.56,58.64,58.52,58.55,21802.0,46.3918,46.4551,46.3601,46.3838,21802.0
2018-06-13 09:40:00,58.54,58.65,58.53,58.6,28528.0,46.3759,46.4631,46.368,46.4234,28528.0
2018-06-13 09:45:00,58.6,58.66,58.56,58.56,60598.0,46.4234,46.471,46.3918,46.3918,60598.0
2018-06-13 09:50:00,58.56,58.76,58.55,58.71,42122.0,46.3918,46.5502,46.3838,46.5106,42122.0
2018-06-13 09:55:00,58.7,58.74,58.59,58.63,45712.0,46.5027,46.5344,46.4155,46.4472,45712.0
2018-06-13 10:00:00,58.65,58.73,58.62,58.72,67022.0,46.4631,46.5264,46.4393,46.5185,67022.0
2018-06-13 10:05:00,58.72,58.74,58.56,58.56,74076.0,46.5185,46.5344,46.3918,46.3918,74076.0
2018-06-13 10:10:00,58.58,58.59,58.42,58.45,50312.0,46.4076,46.4155,46.2808,46.3046,50312.0
2018-06-13 10:15:00,58.44,58.49,58.4,58.45,53912.0,46.2967,46.3363,46.265,46.3046,53912.0
2018-06-13 10:20:00,58.45,58.46,58.34,58.42,39200.0,46.3046,46.3125,46.2175,46.2808,39200.0
2018-06-13 10:25:00,58.43,58.48,58.42,58.48,31430.0,46.2888,46.3284,46.2808,46.3284,31430.0
2018-06-13 10:30:00,58.46,58.49,58.38,58.43,95230.0,46.3125,46.3363,46.2492,46.2888,95230.0
2018-06-13 10:35:00,58.43,58.5,58.38,58.5,38380.0,46.2888,46.3442,46.2492,46.3442,38380.0
2018-06-13 10:40:00,58.5,58.58,58.45,58.47,97030.0,46.3442,46.4076,46.3046,46.3205,97030.0
2018-06-13 10:45:00,58.45,58.48,58.43,58.46,21400.0,46.3046,46.3284,46.2888,46.3125,21400.0
2018-06-13 10:50:00,58.46,58.51,58.45,58.48,28642.0,46.3125,46.3521,46.3046,46.3284,28642.0
2018-06-13 10:55:00,58.49,58.52,58.48,58.49,22600.0,46.3363,46.3601,46.3284,46.3363,22600.0
2018-06-13 11:00:00,58.51,58.52,58.45,58.47,50792.0,46.3521,46.3601,46.3046,46.3205,50792.0
2018-06-13 11:05:00,58.47,58.55,58.47,58.51,35868.0,46.3205,46.3838,46.3205,46.3521,35868.0
2018-06-13 11:10:00,58.49,58.6,58.47,58.6,42218.0,46.3363,46.4234,46.3205,46.4234,42218.0
2018-06-13 11:15:00,58.59,58.59,58.54,58.57,25096.0,46.4155,46.4155,46.3759,46.3997,25096.0
2018-06-13 11:20:00,58.57,58.57,58.49,58.49,28354.0,46.3997,46.3997,46.3363,46.3363,28354.0
2018-06-13 11:25:00,58.48,58.48,58.31,58.31,89614.0,46.3284,46.3284,46.1937,46.1937,89614.0
2018-06-13 11:30:00,58.33,58.34,58.12,58.12,50660.0,46.2095,46.2175,46.0432,46.0432,50660.0
2018-06-13 11:35:00,58.1,58.18,58.08,58.17,26818.0,46.0273,46.0907,46.0115,46.0828,26818.0
2018-06-13 11:40:00,58.16,58.18,58.12,58.17,44520.0,46.0749,46.0907,46.0432,46.0828,44520.0
2018-06-13 11:45:00,58.17,58.27,58.1,58.12,66154.0,46.0828,46.162,46.0273,46.0432,66154.0
2018-06-13 11:50:00,58.13,58.15,58.04,58.08,22562.0,46.0511,46.067,45.9798,46.0115,22562.0
2018-06-13 11:55:00,58.08,58.08,58.0,58.02,22732.0,46.0115,46.0115,45.9481,45.964,22732.0
2018-06-13 12:00:00,58.02,58.11,58.01,58.07,16294.0,45.964,46.0353,45.956,46.0036,16294.0
2018-06-13 12:05:00,58.07,58.09,58.04,58.04,16460.0,46.0036,46.0194,45.9798,45.9798,16460.0
2018-06-13 12:10:00,58.04,58.05,58.01,58.02,24784.0,45.9798,45.9877,45.956,45.964,24784.0
2018-06-13 12:15:00,58.02,58.02,57.93,57.94,15706.0,45.964,45.964,45.8927,45.9006,15706.0
2018-06-13 12:20:00,57.93,57.93,57.85,57.85,17290.0,45.8927,45.8927,45.8293,45.8293,17290.0
2018-06-13 12:25:00,57.85,57.85,57.71,57.71,45472.0,45.8293,45.8293,45.7184,45.7184,45472.0
2018-06-13 12:30:00,57.71,57.77,57.69,57.76,49836.0,45.7184,45.7659,45.7025,45.758,49836.0
2018-06-13 12:35:00,57.76,57.8,57.73,57.76,35172.0,45.758,45.7897,45.7342,45.758,35172.0
2018-06-13 12:40:00,57.77,57.81,57.74,57.81,35502.0,45.7659,45.7976,45.7421,45.7976,35502.0
2018-06-13 12:45:00,57.81,57.85,57.78,57.85,28284.0,45.7976,45.8293,45.7738,45.8293,28284.0
2018-06-13 12:50:00,57.85,57.93,57.84,57.93,22466.0,45.8293,45.8927,45.8214,45.8927,22466.0
2018-06-13 12:55:00,57.93,57.93,57.82,57.83,16404.0,45.8927,45.8927,45.8055,45.8134,16404.0
2018-06-13 13:00:00,57.83,57.88,57.82,57.85,19780.0,45.8134,45.8531,45.8055,45.8293,19780.0
2018-06-13 13:05:00,57.84,57.84,57.79,57.8,17352.0,45.8214,45.8214,45.7818,45.7897,17352.0
2018-06-13 13:10:00,57.81,57.84,57.8,57.8,24200.0,45.7976,45.8214,45.7897,45.7897,24200.0
2018-06-13 13:15:00,57.8,57.8,57.72,57.74,32090.0,45.7897,45.7897,45.7263,45.7421,32090.0
2018-06-13 13:20:00,57.73,57.74,57.69,57.74,20364.0,45.7342,45.7421,45.7025,45.7421,20364.0
2018-06-13 13:25:00,57.76,57.76,57.61,57.65,54732.0,45.758,45.758,45.6392,45.6708,54732.0
2018-06-13 13:30:00,57.65,57.65,57.49,57.52,157990.0,45.6708,45.6708,45.5441,45.5679,157990.0
2018-06-13 13:35:00,57.52,57.61,57.52,57.6,47296.0,45.5679,45.6392,45.5679,45.6312,47296.0
2018-06-13 13:40:00,57.6,57.6,57.55,57.55,51012.0,45.6312,45.6312,45.5916,45.5916,51012.0
2018-06-13 13:45:00,57.54,57.54,57.5,57.52,42382.0,45.5837,45.5837,45.552,45.5679,42382.0
2018-06-13 13:50:00,57.52,57.54,57.49,57.49,70330.0,45.5679,45.5837,45.5441,45.5441,70330.0
2018-06-13 13:55:00,57.5,57.5,57.39,57.4,32540.0,45.552,45.552,45.4649,45.4728,32540.0
2018-06-13 14:00:00,57.38,57.4,57.21,57.34,91728.0,45.4569,45.4728,45.3223,45.4253,91728.0
2018-06-13 14:05:00,57.35,57.35,57.23,57.35,26840.0,45.4332,45.4332,45.3381,45.4332,26840.0
2018-06-13 14:10:00,57.37,57.52,57.37,57.46,58732.0,45.449,45.5679,45.449,45.5203,58732.0
2018-06-13 14:15:00,57.44,57.51,57.4,57.51,47156.0,45.5045,45.5599,45.4728,45.5599,47156.0
2018-06-13 14:20:00,57.51,57.54,57.49,57.52,71748.0,45.5599,45.5837,45.5441,45.5679,71748.0
2018-06-13 14:25:00,57.52,57.57,57.48,57.5,114900.0,45.5679,45.6075,45.5362,45.552,114900.0
2018-06-13 14:30:00,57.52,57.54,57.39,57.42,60852.0,45.5679,45.5837,45.4649,45.4886,60852.0
2018-06-13 14:35:00,57.43,57.47,57.39,57.46,47330.0,45.4966,45.5282,45.4649,45.5203,47330.0
2018-06-13 14:40:00,57.46,57.54,57.43,57.5,99654.0,45.5203,45.5837,45.4966,45.552,99654.0
2018-06-13 14:45:00,57.5,57.6,57.48,57.52,428074.0,45.552,45.6312,45.5362,45.5679,428074.0
2018-06-13 14:50:00,57.52,57.52,57.43,57.48,49024.0,45.5679,45.5679,45.4966,45.5362,49024.0
2018-06-13 14:55:00,57.49,57.55,57.47,57.48,76344.0,45.5441,45.5916,45.5282,45.5362,76344.0
2018-06-13 15:00:00,57.47,57.49,57.46,57.48,68286.0,45.5282,45.5441,45.5203,45.5362,68286.0
2018-06-13 15:05:00,57.48,57.51,57.43,57.43,55066.0,45.5362,45.5599,45.4966,45.4966,55066.0
2018-06-13 15:10:00,57.43,57.45,57.36,57.36,75120.0,45.4966,45.5124,45.4411,45.4411,75120.0
2018-06-13 15:15:00,57.36,57.38,57.33,57.35,63152.0,45.4411,45.4569,45.4173,45.4332,63152.0
2018-06-13 15:20:00,57.35,57.44,57.35,57.38,87940.0,45.4332,45.5045,45.4332,45.4569,87940.0
2018-06-13 15:25:00,57.38,57.43,57.35,57.38,84092.0,45.4569,45.4966,45.4332,45.4569,84092.0
2018-06-13 15:30:00,57.38,57.39,57.31,57.34,83426.0,45.4569,45.4649,45.4015,45.4253,83426.0
2018-06-13 15:35:00,57.34,57.41,57.33,57.4,86202.0,45.4253,45.4807,45.4173,45.4728,86202.0
2018-06-13 15:40:00,57.4,57.4,57.27,57.3,136730.0,45.4728,45.4728,45.3698,45.3936,136730.0
2018-06-13 15:45:00,57.29,57.3,57.13,57.14,225196.0,45.3857,45.3936,45.2589,45.2668,225196.0
2018-06-13 15:50:00,57.13,57.23,57.03,57.06,202496.0,45.2589,45.3381,45.1797,45.2034,202496.0
2018-06-13 15:55:00,57.06,57.06,56.96,57.01,373174.0,45.2034,45.2034,45.1242,45.1638,373174.0
2018-06-14 09:30:00,57.37,57.37,57.09,57.15,50878.0,45.449,45.449,45.2272,45.2747,50878.0
2018-06-14 09:35:00,57.19,57.34,57.14,57.28,117254.0,45.3064,45.4253,45.2668,45.3777,117254.0
2018-06-14 09:40:00,57.27,57.33,56.92,56.95,86654.0,45.3698,45.4173,45.0925,45.1163,86654.0
2018-06-14 09:45:00,56.95,56.96,56.9,56.9,43470.0,45.1163,45.1242,45.0767,45.0767,43470.0
2018-06-14 09:50:00,56.91,57.06,56.9,57.02,35388.0,45.0846,45.2034,45.0767,45.1718,35388.0
2018-06-14 09:55:00,57.02,57.18,57.01,57.02,120616.0,45.1718,45.2985,45.1638,45.1718,120616.0
2018-06-14 10:00:00,57.02,57.04,56.88,56.99,84256.0,45.1718,45.1876,45.0608,45.148,84256.0
2018-06-14 10:05:00,56.98,57.05,56.97,57.05,40616.0,45.1401,45.1955,45.1321,45.1955,40616.0
2018-06-14 10:10:00,57.06,57.15,57.05,57.08,88990.0,45.2034,45.2747,45.1955,45.2193,88990.0
2018-06-14 10:15:00,57.07,57.12,56.99,57.08,95590.0,45.2114,45.251,45.148,45.2193,95590.0
2018-06-14 10:20:00,57.1,57.27,57.1,57.19,72370.0,45.2351,45.3698,45.2351,45.3064,72370.0
2018-06-14 10:25:00,57.19,57.2,57.02,57.15,39742.0,45.3064,45.3144,45.1718,45.2747,39742.0
2018-06-14 10:30:00,57.16,57.19,57.05,57.1,64328.0,45.2827,45.3064,45.1955,45.2351,64328.0
2018-06-14 10:35:00,57.1,57.16,57.04,57.14,62054.0,45.2351,45.2827,45.1876,45.2668,62054.0
2018-06-14 10:40:00,57.17,57.17,57.0,57.0,44596.0,45.2906,45.2906,45.1559,45.1559,44596.0
2018-06-14 10:45:00,57.0,57.1,56.97,57.1,18800.0,45.1559,45.2351,45.1321,45.2351,18800.0
2018-06-14 10:50:00,57.11,57.14,57.01,57.02,39510.0,45.2431,45.2668,45.1638,45.1718,39510.0
2018-06-14 10:55:00,57.04,57.14,57.04,57.1,43536.0,45.1876,45.2668,45.1876,45.2351,43536.0
2018-06-14 11:00:00,57.11,57.24,57.09,57.19,91364.0,45.2431,45.346,45.2272,45.3064,91364.0
2018-06-14 11:05:00,57.18,57.21,57.11,57.17,32940.0,45.2985,45.3223,45.2431,45.2906,32940.0
2018-06-14 11:10:00,57.17,57.17,57.09,57.15,30004.0,45.2906,45.2906,45.2272,45.2747,30004.0
2018-06-14 11:15:00,57.15,57.17,57.11,57.13,32040.0,45.2747,45.2906,45.2431,45.2589,32040.0
2018-06-14 11:20:00,57.14,57.17,57.1,57.11,28600.0,45.2668,45.2906,45.2351,45.2431,28600.0
2018-06-14 11:25:00,57.1,57.15,57.08,57.11,43482.0,45.2351,45.2747,45.2193,45.2431,43482.0
2018-06-14 11:30:00,57.12,57.12,57.07,57.1,49972.0,45.251,45.251,45.2114,45.2351,49972.0
2018-06-14 11:35:00,57.1,57.1,56.97,56.97,35760.0,45.2351,45.2351,45.1321,45.1321,35760.0
2018-06-14 11:40:00,56.97,57.06,56.96,56.99,33860.0,45.1321,45.2034,45.1242,45.148,33860.0
2018-06-14 11:45:00,57.01,57.08,57.0,57.05,27236.0,45.1638,45.2193,45.1559,45.1955,27236.0
2018-06-14 11:50:00,57.06,57.17,57.05,57.16,81654.0,45.2034,45.2906,45.1955,45.2827,81654.0
2018-06-14 11:55:00,57.15,57.16,57.09,57.12,49802.0,45.2747,45.2827,45.2272,45.251,49802.0
2018-06-14 12:00:00,57.12,57.16,57.11,57.13,64826.0,45.251,45.2827,45.2431,45.2589,64826.0
2018-06-14 12:05:00,57.13,57.16,57.12,57.16,44658.0,45.2589,45.2827,45.251,45.2827,44658.0
2018-06-14 12:10:00,57.15,57.17,57.12,57.16,57680.0,45.2747,45.2906,45.251,45.2827,57680.0
2018-06-14 12:15:00,57.16,57.17,57.13,57.15,32398.0,45.2827,45.2906,45.2589,45.2747,32398.0
2018-06-14 12:20:00,57.15,57.18,57.15,57.16,64460.0,45.2747,45.2985,45.2747,45.2827,64460.0
2018-06-14 12:25:00,57.17,57.18,57.12,57.13,32130.0,45.2906,45.2985,45.251,45.2589,32130.0
2018-06-14 12:30:00,57.13,57.16,57.1,57.13,58204.0,45.2589,45.2827,45.2351,45.2589,58204.0
2018-06-14 12:35:00,57.12,57.13,57.1,57.1,21710.0,45.251,45.2589,45.2351,45.2351,21710.0
2018-06-14 12:40:00,57.11,57.12,57.08,57.09,23188.0,45.2431,45.251,45.2193,45.2272,23188.0
2018-06-14 12:45:00,57.1,57.1,57.02,57.02,29630.0,45.2351,45.2351,45.1718,45.1718,29630.0
2018-06-14 12:50:00,57.04,57.04,56.97,57.01,81864.0,45.1876,45.1876,45.1321,45.1638,81864.0
2018-06-14 12:55:00,57.01,57.02,56.96,56.97,26096.0,45.1638,45.1718,45.1242,45.1321,26096.0
2018-06-14 13:00:00,56.96,56.96,56.93,56.95,24568.0,45.1242,45.1242,45.1005,45.1163,24568.0
2018-06-14 13:05:00,56.95,56.98,56.95,56.98,11400.0,45.1163,45.1401,45.1163,45.1401,11400.0
2018-06-14 13:10:00,56.97,57.02,56.97,56.99,24334.0,45.1321,45.1718,45.1321,45.148,24334.0
2018-06-14 13:15:00,56.99,57.03,56.92,56.94,79462.0,45.148,45.1797,45.0925,45.1084,79462.0
2018-06-14 13:20:00,56.94,56.96,56.92,56.95,17286.0,45.1084,45.1242,45.0925,45.1163,17286.0
2018-06-14 13:25:00,56.94,56.96,56.92,56.94,32960.0,45.1084,45.1242,45.0925,45.1084,32960.0
2018-06-14 13:30:00,56.94,56.94,56.88,56.88,23212.0,45.1084,45.1084,45.0608,45.0608,23212.0
2018-06-14 13:35:00,56.88,56.88,56.78,56.78,42744.0,45.0608,45.0608,44.9816,44.9816,42744.0
2018-06-14 13:40:00,56.78,56.81,56.77,56.8,22328.0,44.9816,45.0054,44.9737,44.9975,22328.0
2018-06-14 13:45:00,56.8,56.82,56.76,56.76,21282.0,44.9975,45.0133,44.9658,44.9658,21282.0
2018-06-14 13:50:00,56.77,56.95,56.77,56.95,46834.0,44.9737,45.1163,44.9737,45.1163,46834.0
2018-06-14 13:55:00,56.94,56.99,56.92,56.93,36372.0,45.1084,45.148,45.0925,45.1005,36372.0
2018-06-14 14:00:00,56.92,56.94,56.87,56.91,24682.0,45.0925,45.1084,45.0529,45.0846,24682.0
2018-06-14 14:05:00,56.91,56.91,56.87,56.87,28494.0,45.0846,45.0846,45.0529,45.0529,28494.0
2018-06-14 14:10:00,56.87,56.9,56.85,56.89,18484.0,45.0529,45.0767,45.0371,45.0688,18484.0
2018-06-14 14:15:00,56.88,56.88,56.84,56.85,21986.0,45.0608,45.0608,45.0292,45.0371,21986.0
2018-06-14 14:20:00,56.85,56.85,56.77,56.81,25020.0,45.0371,45.0371,44.9737,45.0054,25020.0
2018-06-14 14:25:00,56.81,56.81,56.78,56.8,26444.0,45.0054,45.0054,44.9816,44.9975,26444.0
2018-06-14 14:30:00,56.81,56.81,56.74,56.77,19926.0,45.0054,45.0054,44.9499,44.9737,19926.0
2018-06-14 14:35:00,56.78,56.8,56.76,56.77,28692.0,44.9816,44.9975,44.9658,44.9737,28692.0
2018-06-14 14:40:00,56.78,56.82,56.77,56.8,39296.0,44.9816,45.0133,44.9737,44.9975,39296.0
2018-06-14 14:45:00,56.8,56.81,56.77,56.81,32828.0,44.9975,45.0054,44.9737,45.0054,32828.0
2018-06-14 14:50:00,56.8,56.84,56.8,56.82,27090.0,44.9975,45.0292,44.9975,45.0133,27090.0
2018-06-14 14:55:00,56.82,56.85,56.82,56.85,24426.0,45.0133,45.0371,45.0133,45.0371,24426.0
2018-06-14 15:00:00,56.85,56.88,56.84,56.85,55400.0,45.0371,45.0608,45.0292,45.0371,55400.0
2018-06-14 15:05:00,56.84,56.85,56.79,56.79,32396.0,45.0292,45.0371,44.9895,44.9895,32396.0
2018-06-14 15:10:00,56.79,56.81,56.74,56.77,65010.0,44.9895,45.0054,44.9499,44.9737,65010.0
2018-06-14 15:15:00,56.76,56.81,56.72,56.73,58060.0,44.9658,45.0054,44.9341,44.942,58060.0
2018-06-14 15:20:00,56.73,56.76,56.7,56.71,49158.0,44.942,44.9658,44.9182,44.9262,49158.0
2018-06-14 15:25:00,56.71,56.71,56.68,56.69,56538.0,44.9262,44.9262,44.9024,44.9103,56538.0
2018-06-14 15:30:00,56.69,56.7,56.66,56.67,103252.0,44.9103,44.9182,44.8866,44.8945,103252.0
2018-06-14 15:35:00,56.66,56.66,56.6,56.63,86680.0,44.8866,44.8866,44.839,44.8628,86680.0
2018-06-14 15:40:00,56.63,56.64,56.6,56.63,128284.0,44.8628,44.8707,44.839,44.8628,128284.0
2018-06-14 15:45:00,56.63,56.69,56.6,56.67,199348.0,44.8628,44.9103,44.839,44.8945,199348.0
2018-06-14 15:50:00,56.67,56.7,56.66,56.69,192276.0,44.8945,44.9182,44.8866,44.9103,192276.0
2018-06-14 15:55:00,56.69,56.7,56.6,56.66,675430.0,44.9103,44.9182,44.839,44.8866,675430.0
2018-06-15 09:30:00,56.41,56.66,56.13,56.13,862448.0,44.6885,44.8866,44.4667,44.4667,862448.0
2018-06-15 09:35:00,56.13,56.33,56.08,56.09,21584.0,44.4667,44.6251,44.4271,44.435,21584.0
2018-06-15 09:40:00,56.09,56.24,56.07,56.19,29096.0,44.435,44.5538,44.4192,44.5142,29096.0
2018-06-15 09:45:00,56.18,56.21,55.93,55.93,57084.0,44.5063,44.5301,44.3082,44.3082,57084.0
2018-06-15 09:50:00,55.88,56.1,55.88,56.08,25904.0,44.2686,44.4429,44.2686,44.4271,25904.0
2018-06-15 09:55:00,56.09,56.17,56.07,56.13,64296.0,44.435,44.4984,44.4192,44.4667,64296.0
2018-06-15 10:00:00,56.12,56.19,56.12,56.17,65780.0,44.4588,44.5142,44.4588,44.4984,65780.0
2018-06-15 10:05:00,56.18,56.27,56.11,56.11,88592.0,44.5063,44.5776,44.4508,44.4508,88592.0
2018-06-15 10:10:00,56.13,56.16,55.98,55.99,84122.0,44.4667,44.4905,44.3479,44.3558,84122.0
2018-06-15 10:15:00,55.96,56.05,55.94,56.01,37566.0,44.332,44.4033,44.3162,44.3716,37566.0
2018-06-15 10:20:00,56.01,56.01,55.83,55.84,52354.0,44.3716,44.3716,44.229,44.2369,52354.0
2018-06-15 10:25:00,55.83,55.93,55.83,55.85,62416.0,44.229,44.3082,44.229,44.2449,62416.0
2018-06-15 10:30:00,55.88,55.98,55.88,55.91,280356.0,44.2686,44.3479,44.2686,44.2924,280356.0
2018-06-15 10:35:00,55.87,55.91,55.77,55.82,214504.0,44.2607,44.2924,44.1815,44.2211,214504.0
2018-06-15 10:40:00,55.82,55.82,55.65,55.65,65506.0,44.2211,44.2211,44.0864,44.0864,65506.0
2018-06-15 10:45:00,55.64,55.66,55.47,55.5,37924.0,44.0785,44.0943,43.9438,43.9676,37924.0
2018-06-15 10:50:00,55.51,55.61,55.47,55.57,96082.0,43.9755,44.0547,43.9438,44.0231,96082.0
2018-06-15 10:55:00,55.57,55.64,55.52,55.61,67852.0,44.0231,44.0785,43.9834,44.0547,67852.0
2018-06-15 11:00:00,55.63,55.63,55.55,55.63,57342.0,44.0706,44.0706,44.0072,44.0706,57342.0
2018-06-15 11:05:00,55.65,55.65,55.58,55.6,50824.0,44.0864,44.0864,44.031,44.0468,50824.0
2018-06-15 11:10:00,55.6,55.65,55.58,55.59,62518.0,44.0468,44.0864,44.031,44.0389,62518.0
2018-06-15 11:15:00,55.59,55.68,55.56,55.59,69542.0,44.0389,44.1102,44.0151,44.0389,69542.0
2018-06-15 11:20:00,55.58,55.62,55.57,55.59,56048.0,44.031,44.0627,44.0231,44.0389,56048.0
2018-06-15 11:25:00,55.6,55.6,55.55,55.57,62784.0,44.0468,44.0468,44.0072,44.0231,62784.0
2018-06-15 11:30:00,55.58,55.6,55.54,55.55,67308.0,44.031,44.0468,43.9993,44.0072,67308.0
2018-06-15 11:35:00,55.55,55.6,55.54,55.57,55330.0,44.0072,44.0468,43.9993,44.0231,55330.0
2018-06-15 11:40:00,55.56,55.57,55.49,55.55,29106.0,44.0151,44.0231,43.9597,44.0072,29106.0
2018-06-15 11:45:00,55.56,55.61,55.54,55.59,53942.0,44.0151,44.0547,43.9993,44.0389,53942.0
2018-06-15 11:50:00,55.59,55.59,55.52,55.55,72226.0,44.0389,44.0389,43.9834,44.0072,72226.0
2018-06-15 11:55:00,55.53,55.6,55.53,55.55,116506.0,43.9914,44.0468,43.9914,44.0072,116506.0
2018-06-15 12:00:00,55.56,55.6,55.52,55.55,85040.0,44.0151,44.0468,43.9834,44.0072,85040.0
2018-06-15 12:05:00,55.56,55.58,55.49,55.51,32690.0,44.0151,44.031,43.9597,43.9755,32690.0
2018-06-15 12:10:00,55.5,55.52,55.47,55.48,29942.0,43.9676,43.9834,43.9438,43.9518,29942.0
2018-06-15 12:15:00,55.49,55.5,55.42,55.43,43412.0,43.9597,43.9676,43.9042,43.9121,43412.0
2018-06-15 12:20:00,55.43,55.43,55.35,55.36,49202.0,43.9121,43.9121,43.8488,43.8567,49202.0
2018-06-15 12:25:00,55.35,55.35,55.29,55.29,40120.0,43.8488,43.8488,43.8012,43.8012,40120.0
2018-06-15 12:30:00,55.27,55.35,55.23,55.33,184556.0,43.7854,43.8488,43.7537,43.8329,184556.0
2018-06-15 12:35:00,55.32,55.35,55.27,55.35,136654.0,43.825,43.8488,43.7854,43.8488,136654.0
2018-06-15 12:40:00,55.34,55.37,55.32,55.35,42188.0,43.8408,43.8646,43.825,43.8488,42188.0
2018-06-15 12:45:00,55.37,55.39,55.31,55.38,47816.0,43.8646,43.8805,43.8171,43.8725,47816.0
2018-06-15 12:50:00,55.38,55.39,55.35,55.35,34174.0,43.8725,43.8805,43.8488,43.8488,34174.0
2018-06-15 12:55:00,55.35,55.35,55.32,55.35,26560.0,43.8488,43.8488,43.825,43.8488,26560.0
2018-06-15 13:00:00,55.35,55.4,55.32,55.37,65680.0,43.8488,43.8884,43.825,43.8646,65680.0
2018-06-15 13:05:00,55.37,55.39,55.3,55.3,28160.0,43.8646,43.8805,43.8092,43.8092,28160.0
2018-06-15 13:10:00,55.3,55.38,55.24,55.38,34014.0,43.8092,43.8725,43.7616,43.8725,34014.0
2018-06-15 13:15:00,55.38,55.4,55.33,55.35,22234.0,43.8725,43.8884,43.8329,43.8488,22234.0
2018-06-15 13:20:00,55.34,55.35,55.3,55.3,17254.0,43.8408,43.8488,43.8092,43.8092,17254.0
2018-06-15 13:25:00,55.31,55.31,55.28,55.3,59848.0,43.8171,43.8171,43.7933,43.8092,59848.0
2018-06-15 13:30:00,55.31,55.32,55.29,55.31,20682.0,43.8171,43.825,43.8012,43.8171,20682.0
2018-06-15 13:35:00,55.31,55.36,55.3,55.36,31302.0,43.8171,43.8567,43.8092,43.8567,31302.0
2018-06-15 13:40:00,55.38,55.4,55.35,55.37,40216.0,43.8725,43.8884,43.8488,43.8646,40216.0
2018-06-15 13:45:00,55.37,55.39,55.37,55.37,68874.0,43.8646,43.8805,43.8646,43.8646,68874.0
2018-06-15 13:50:00,55.38,55.42,55.35,55.37,52350.0,43.8725,43.9042,43.8488,43.8646,52350.0
2018-06-15 13:55:00,55.38,55.4,55.37,55.38,89620.0,43.8725,43.8884,43.8646,43.8725,89620.0
2018-06-15 14:00:00,55.38,55.38,55.32,55.37,39130.0,43.8725,43.8725,43.825,43.8646,39130.0
2018-06-15 14:05:00,55.35,55.35,55.31,55.32,31548.0,43.8488,43.8488,43.8171,43.825,31548.0
2018-06-15 14:10:00,55.33,55.38,55.32,55.38,23756.0,43.8329,43.8725,43.825,43.8725,23756.0
2018-06-15 14:15:00,55.38,55.38,55.34,55.38,52268.0,43.8725,43.8725,43.8408,43.8725,52268.0
2018-06-15 14:20:00,55.38,55.52,55.36,55.52,43162.0,43.8725,43.9834,43.8567,43.9834,43162.0
2018-06-15 14:25:00,55.54,55.6,55.52,55.6,82912.0,43.9993,44.0468,43.9834,44.0468,82912.0
2018-06-15 14:30:00,55.6,55.69,55.59,55.67,253892.0,44.0468,44.1181,44.0389,44.1023,253892.0
2018-06-15 14:35:00,55.67,55.71,55.65,55.68,58400.0,44.1023,44.134,44.0864,44.1102,58400.0
2018-06-15 14:40:00,55.68,55.71,55.6,55.6,50830.0,44.1102,44.134,44.0468,44.0468,50830.0
2018-06-15 14:45:00,55.6,55.61,55.55,55.55,51476.0,44.0468,44.0547,44.0072,44.0072,51476.0
2018-06-15 14:50:00,55.55,55.59,55.47,55.47,49488.0,44.0072,44.0389,43.9438,43.9438,49488.0
2018-06-15 14:55:00,55.47,55.52,55.47,55.49,27200.0,43.9438,43.9834,43.9438,43.9597,27200.0
2018-06-15 15:00:00,55.5,55.52,55.48,55.52,38462.0,43.9676,43.9834,43.9518,43.9834,38462.0
2018-06-15 15:05:00,55.52,55.56,55.49,55.52,53350.0,43.9834,44.0151,43.9597,43.9834,53350.0
2018-06-15 15:10:00,55.51,55.52,55.46,55.48,56494.0,43.9755,43.9834,43.9359,43.9518,56494.0
2018-06-15 15:15:00,55.48,55.54,55.45,55.49,60004.0,43.9518,43.9993,43.928,43.9597,60004.0
2018-06-15 15:20:00,55.5,55.56,55.47,55.56,57990.0,43.9676,44.0151,43.9438,44.0151,57990.0
2018-06-15 15:25:00,55.56,55.57,55.52,55.54,59686.0,44.0151,44.0231,43.9834,43.9993,59686.0
2018-06-15 15:30:00,55.55,55.57,55.53,55.57,76978.0,44.0072,44.0231,43.9914,44.0231,76978.0
2018-06-15 15:35:00,55.56,55.64,55.54,55.62,76632.0,44.0151,44.0785,43.9993,44.0627,76632.0
2018-06-15 15:40:00,55.62,55.83,55.62,55.83,108724.0,44.0627,44.229,44.0627,44.229,108724.0
2018-06-15 15:45:00,55.83,55.99,55.79,55.97,216178.0,44.229,44.3558,44.1973,44.3399,216178.0
2018-06-15 15:50:00,55.97,55.98,55.88,55.96,186990.0,44.3399,44.3479,44.2686,44.332,186990.0
2018-06-15 15:55:00,55.96,56.07,55.94,55.95,655092.0,44.332,44.4192,44.3162,44.3241,655092.0
2018-06-18 09:30:00,55.87,56.27,55.75,55.92,29100.0,44.2607,44.5776,44.1656,44.3003,29100.0
2018-06-18 09:35:00,55.95,56.18,55.95,56.01,9664.0,44.3241,44.5063,44.3241,44.3716,9664.0
2018-06-18 09:40:00,56.04,56.2,56.03,56.16,100980.0,44.3954,44.5221,44.3875,44.4905,100980.0
2018-06-18 09:45:00,56.16,56.17,56.06,56.13,51722.0,44.4905,44.4984,44.4112,44.4667,51722.0
2018-06-18 09:50:00,56.13,56.22,56.1,56.15,36260.0,44.4667,44.538,44.4429,44.4825,36260.0
2018-06-18 09:55:00,56.15,56.18,56.09,56.1,76888.0,44.4825,44.5063,44.435,44.4429,76888.0
2018-06-18 10:00:00,56.1,56.23,56.1,56.22,69816.0,44.4429,44.5459,44.4429,44.538,69816.0
2018-06-18 10:05:00,56.23,56.24,56.1,56.1,36582.0,44.5459,44.5538,44.4429,44.4429,36582.0
2018-06-18 10:10:00,56.12,56.24,56.12,56.23,37274.0,44.4588,44.5538,44.4588,44.5459,37274.0
2018-06-18 10:15:00,56.24,56.35,56.19,56.33,89524.0,44.5538,44.641,44.5142,44.6251,89524.0
2018-06-18 10:20:00,56.32,56.51,56.27,56.5,238692.0,44.6172,44.7677,44.5776,44.7598,238692.0
2018-06-18 10:25:00,56.52,56.59,56.48,56.55,22206.0,44.7756,44.8311,44.744,44.7994,22206.0
2018-06-18 10:30:00,56.52,56.54,56.38,56.42,26834.0,44.7756,44.7915,44.6647,44.6964,26834.0
2018-06-18 10:35:00,56.4,56.45,56.29,56.3,28672.0,44.6806,44.7202,44.5934,44.6014,28672.0
2018-06-18 10:40:00,56.3,56.33,56.27,56.3,17088.0,44.6014,44.6251,44.5776,44.6014,17088.0
2018-06-18 10:45:00,56.3,56.36,56.29,56.35,19840.0,44.6014,44.6489,44.5934,44.641,19840.0
2018-06-18 10:50:00,56.35,56.35,56.31,56.31,18426.0,44.641,44.641,44.6093,44.6093,18426.0
2018-06-18 10:55:00,56.32,56.39,56.32,56.38,16318.0,44.6172,44.6727,44.6172,44.6647,16318.0
2018-06-18 11:00:00,56.38,56.4,56.33,56.34,49520.0,44.6647,44.6806,44.6251,44.6331,49520.0
2018-06-18 11:05:00,56.34,56.34,56.23,56.3,37024.0,44.6331,44.6331,44.5459,44.6014,37024.0
2018-06-18 11:10:00,56.28,56.28,56.21,56.26,14104.0,44.5855,44.5855,44.5301,44.5697,14104.0
2018-06-18 11:15:00,56.27,56.32,56.26,56.31,16782.0,44.5776,44.6172,44.5697,44.6093,16782.0
2018-06-18 11:20:00,56.33,56.33,56.24,56.24,17492.0,44.6251,44.6251,44.5538,44.5538,17492.0
2018-06-18 11:25:00,56.24,56.32,56.23,56.27,25614.0,44.5538,44.6172,44.5459,44.5776,25614.0
2018-06-18 11:30:00,56.26,56.27,56.17,56.18,16472.0,44.5697,44.5776,44.4984,44.5063,16472.0
2018-06-18 11:35:00,56.18,56.22,56.16,56.16,26356.0,44.5063,44.538,44.4905,44.4905,26356.0
2018-06-18 11:40:00,56.15,56.21,56.13,56.15,57596.0,44.4825,44.5301,44.4667,44.4825,57596.0
2018-06-18 11:45:00,56.15,56.15,56.07,56.13,25056.0,44.4825,44.4825,44.4192,44.4667,25056.0
2018-06-18 11:50:00,56.13,56.13,56.05,56.07,24718.0,44.4667,44.4667,44.4033,44.4192,24718.0
2018-06-18 11:55:00,56.07,56.1,55.99,55.99,16014.0,44.4192,44.4429,44.3558,44.3558,16014.0
2018-06-18 12:00:00,55.99,55.99,55.94,55.98,34164.0,44.3558,44.3558,44.3162,44.3479,34164.0
2018-06-18 12:05:00,55.97,56.05,55.94,56.05,53460.0,44.3399,44.4033,44.3162,44.4033,53460.0
2018-06-18 12:10:00,56.04,56.05,55.99,56.02,42504.0,44.3954,44.4033,44.3558,44.3795,42504.0
2018-06-18 12:15:00,56.02,56.08,56.0,56.02,32310.0,44.3795,44.4271,44.3637,44.3795,32310.0
2018-06-18 12:20:00,56.02,56.03,55.9,55.92,30100.0,44.3795,44.3875,44.2845,44.3003,30100.0
2018-06-18 12:25:00,55.92,55.95,55.85,55.88,30300.0,44.3003,44.3241,44.2449,44.2686,30300.0
2018-06-18 12:30:00,55.88,55.94,55.85,55.93,24554.0,44.2686,44.3162,44.2449,44.3082,24554.0
2018-06-18 12:35:00,55.93,56.0,55.93,55.99,17484.0,44.3082,44.3637,44.3082,44.3558,17484.0
2018-06-18 12:40:00,55.99,56.02,55.99,55.99,10380.0,44.3558,44.3795,44.3558,44.3558,10380.0
2018-06-18 12:45:00,56.01,56.03,55.97,56.03,19214.0,44.3716,44.3875,44.3399,44.3875,19214.0
2018-06-18 12:50:00,56.03,56.05,56.01,56.01,20100.0,44.3875,44.4033,44.3716,44.3716,20100.0
2018-06-18 12:55:00,56.01,56.09,56.01,56.09,23450.0,44.3716,44.435,44.3716,44.435,23450.0
2018-06-18 13:00:00,56.1,56.1,56.07,56.09,20812.0,44.4429,44.4429,44.4192,44.435,20812.0
2018-06-18 13:05:00,56.1,56.14,56.09,56.13,21084.0,44.4429,44.4746,44.435,44.4667,21084.0
2018-06-18 13:10:00,56.13,56.22,56.13,56.22,20636.0,44.4667,44.538,44.4667,44.538,20636.0
2018-06-18 13:15:00,56.21,56.21,56.17,56.21,15010.0,44.5301,44.5301,44.4984,44.5301,15010.0
2018-06-18 13:20:00,56.21,56.27,56.21,56.22,22944.0,44.5301,44.5776,44.5301,44.538,22944.0
2018-06-18 13:25:00,56.22,56.29,56.21,56.21,15996.0,44.538,44.5934,44.5301,44.5301,15996.0
2018-06-18 13:30:00,56.21,56.25,56.21,56.22,12444.0,44.5301,44.5618,44.5301,44.538,12444.0
2018-06-18 13:35:00,56.23,56.24,56.17,56.17,12318.0,44.5459,44.5538,44.4984,44.4984,12318.0
2018-06-18 13:40:00,56.18,56.18,56.16,56.17,16232.0,44.5063,44.5063,44.4905,44.4984,16232.0
2018-06-18 13:45:00,56.16,56.18,56.15,56.18,13440.0,44.4905,44.5063,44.4825,44.5063,13440.0
2018-06-18 13:50:00,56.18,56.19,56.14,56.15,29084.0,44.5063,44.5142,44.4746,44.4825,29084.0
2018-06-18 13:55:00,56.15,56.16,56.13,56.13,26624.0,44.4825,44.4905,44.4667,44.4667,26624.0
2018-06-18 14:00:00,56.13,56.13,56.06,56.1,37850.0,44.4667,44.4667,44.4112,44.4429,37850.0
2018-06-18 14:05:00,56.1,56.12,56.05,56.09,34598.0,44.4429,44.4588,44.4033,44.435,34598.0
2018-06-18 14:10:00,56.09,56.19,56.09,56.19,21398.0,44.435,44.5142,44.435,44.5142,21398.0
2018-06-18 14:15:00,56.19,56.24,56.17,56.23,38776.0,44.5142,44.5538,44.4984,44.5459,38776.0
2018-06-18 14:20:00,56.24,56.31,56.24,56.27,20436.0,44.5538,44.6093,44.5538,44.5776,20436.0
2018-06-18 14:25:00,56.27,56.3,56.24,56.27,19966.0,44.5776,44.6014,44.5538,44.5776,19966.0
2018-06-18 14:30:00,56.27,56.27,56.21,56.24,23998.0,44.5776,44.5776,44.5301,44.5538,23998.0
2018-06-18 14:35:00,56.24,56.24,56.23,56.24,12346.0,44.5538,44.5538,44.5459,44.5538,12346.0
2018-06-18 14:40:00,56.24,56.27,56.21,56.24,36218.0,44.5538,44.5776,44.5301,44.5538,36218.0
2018-06-18 14:45:00,56.23,56.23,56.17,56.18,24796.0,44.5459,44.5459,44.4984,44.5063,24796.0
2018-06-18 14:50:00,56.19,56.24,56.19,56.22,14944.0,44.5142,44.5538,44.5142,44.538,14944.0
2018-06-18 14:55:00,56.21,56.22,56.18,56.22,41002.0,44.5301,44.538,44.5063,44.538,41002.0
2018-06-18 15:00:00,56.21,56.26,56.2,56.26,31944.0,44.5301,44.5697,44.5221,44.5697,31944.0
2018-06-18 15:05:00,56.26,56.26,56.21,56.24,28014.0,44.5697,44.5697,44.5301,44.5538,28014.0
2018-06-18 15:10:00,56.25,56.26,56.23,56.25,30266.0,44.5618,44.5697,44.5459,44.5618,30266.0
2018-06-18 15:15:00,56.26,56.32,56.25,56.32,399270.0,44.5697,44.6172,44.5618,44.6172,399270.0
2018-06-18 15:20:00,56.33,56.42,56.32,56.37,116172.0,44.6251,44.6964,44.6172,44.6568,116172.0
2018-06-18 15:25:00,56.36,56.38,56.33,56.35,57322.0,44.6489,44.6647,44.6251,44.641,57322.0
2018-06-18 15:30:00,56.35,56.37,56.34,56.36,45506.0,44.641,44.6568,44.6331,44.6489,45506.0
2018-06-18 15:35:00,56.37,56.42,56.37,56.4,62628.0,44.6568,44.6964,44.6568,44.6806,62628.0
2018-06-18 15:40:00,56.4,56.4,56.36,56.38,90578.0,44.6806,44.6806,44.6489,44.6647,90578.0
2018-06-18 15:45:00,56.39,56.45,56.38,56.43,127232.0,44.6727,44.7202,44.6647,44.7044,127232.0
2018-06-18 15:50:00,56.44,56.44,56.38,56.44,123358.0,44.7123,44.7123,44.6647,44.7123,123358.0
2018-06-18 15:55:00,56.44,56.51,56.41,56.45,288462.0,44.7123,44.7677,44.6885,44.7202,288462.0
2018-06-19 09:30:00,56.41,57.0,56.41,56.74,45412.0,44.6885,45.1559,44.6885,44.9499,45412.0
2018-06-19 09:35:00,56.81,56.87,56.65,56.7,29188.0,45.0054,45.0529,44.8786,44.9182,29188.0
2018-06-19 09:40:00,56.72,56.8,56.69,56.77,10600.0,44.9341,44.9975,44.9103,44.9737,10600.0
2018-06-19 09:45:00,56.76,56.82,56.61,56.64,19680.0,44.9658,45.0133,44.8469,44.8707,19680.0
2018-06-19 09:50:00,56.69,56.7,56.59,56.6,17174.0,44.9103,44.9182,44.8311,44.839,17174.0
2018-06-19 09:55:00,56.63,56.71,56.59,56.67,17672.0,44.8628,44.9262,44.8311,44.8945,17672.0
2018-06-19 10:00:00,56.67,56.76,56.65,56.74,21756.0,44.8945,44.9658,44.8786,44.9499,21756.0
2018-06-19 10:05:00,56.74,56.82,56.69,56.8,21582.0,44.9499,45.0133,44.9103,44.9975,21582.0
2018-06-19 10:10:00,56.81,56.85,56.71,56.72,28124.0,45.0054,45.0371,44.9262,44.9341,28124.0
2018-06-19 10:15:00,56.72,56.82,56.68,56.8,20526.0,44.9341,45.0133,44.9024,44.9975,20526.0
2018-06-19 10:20:00,56.82,56.94,56.77,56.94,18864.0,45.0133,45.1084,44.9737,45.1084,18864.0
2018-06-19 10:25:00,56.94,57.08,56.91,57.08,20470.0,45.1084,45.2193,45.0846,45.2193,20470.0
2018-06-19 10:30:00,57.08,57.08,57.01,57.06,21634.0,45.2193,45.2193,45.1638,45.2034,21634.0
2018-06-19 10:35:00,57.06,57.12,57.02,57.02,14884.0,45.2034,45.251,45.1718,45.1718,14884.0
2018-06-19 10:40:00,57.02,57.13,57.01,57.11,19634.0,45.1718,45.2589,45.1638,45.2431,19634.0
2018-06-19 10:45:00,57.1,57.14,56.97,57.01,42358.0,45.2351,45.2668,45.1321,45.1638,42358.0
2018-06-19 10:50:00,57.01,57.01,56.88,56.89,19340.0,45.1638,45.1638,45.0608,45.0688,19340.0
2018-06-19 10:55:00,56.92,57.06,56.92,57.03,15220.0,45.0925,45.2034,45.0925,45.1797,15220.0
2018-06-19 11:00:00,57.04,57.07,56.97,56.97,19832.0,45.1876,45.2114,45.1321,45.1321,19832.0
2018-06-19 11:05:00,56.97,57.01,56.92,56.95,16028.0,45.1321,45.1638,45.0925,45.1163,16028.0
2018-06-19 11:10:00,56.94,56.94,56.88,56.9,26878.0,45.1084,45.1084,45.0608,45.0767,26878.0
2018-06-19 11:15:00,56.92,56.92,56.87,56.87,21004.0,45.0925,45.0925,45.0529,45.0529,21004.0
2018-06-19 11:20:00,56.88,56.89,56.82,56.84,18650.0,45.0608,45.0688,45.0133,45.0292,18650.0
2018-06-19 11:25:00,56.84,56.91,56.84,56.9,16126.0,45.0292,45.0846,45.0292,45.0767,16126.0
2018-06-19 11:30:00,56.89,56.9,56.83,56.83,14212.0,45.0688,45.0767,45.0212,45.0212,14212.0
2018-06-19 11:35:00,56.83,56.85,56.81,56.83,32568.0,45.0212,45.0371,45.0054,45.0212,32568.0
2018-06-19 11:40:00,56.83,56.87,56.82,56.82,17116.0,45.0212,45.0529,45.0133,45.0133,17116.0
2018-06-19 11:45:00,56.81,56.83,56.77,56.81,15790.0,45.0054,45.0212,44.9737,45.0054,15790.0
2018-06-19 11:50:00,56.82,56.84,56.8,56.83,12416.0,45.0133,45.0292,44.9975,45.0212,12416.0
2018-06-19 11:55:00,56.82,56.85,56.74,56.76,17396.0,45.0133,45.0371,44.9499,44.9658,17396.0
2018-06-19 12:00:00,56.74,56.76,56.69,56.72,16458.0,44.9499,44.9658,44.9103,44.9341,16458.0
2018-06-19 12:05:00,56.71,56.71,56.57,56.57,19140.0,44.9262,44.9262,44.8153,44.8153,19140.0
2018-06-19 12:10:00,56.58,56.63,56.56,56.56,18674.0,44.8232,44.8628,44.8073,44.8073,18674.0
2018-06-19 12:15:00,56.56,56.56,56.48,56.49,12266.0,44.8073,44.8073,44.744,44.7519,12266.0
2018-06-19 12:20:00,56.48,56.49,56.35,56.35,21022.0,44.744,44.7519,44.641,44.641,21022.0
2018-06-19 12:25:00,56.35,56.39,56.33,56.39,21082.0,44.641,44.6727,44.6251,44.6727,21082.0
2018-06-19 12:30:00,56.4,56.42,56.38,56.4,20308.0,44.6806,44.6964,44.6647,44.6806,20308.0
2018-06-19 12:35:00,56.4,56.45,56.4,56.45,18556.0,44.6806,44.7202,44.6806,44.7202,18556.0
2018-06-19 12:40:00,56.45,56.45,56.34,56.35,17494.0,44.7202,44.7202,44.6331,44.641,17494.0
2018-06-19 12:45:00,56.37,56.38,56.35,56.35,43050.0,44.6568,44.6647,44.641,44.641,43050.0
2018-06-19 12:50:00,56.34,56.45,56.34,56.45,59736.0,44.6331,44.7202,44.6331,44.7202,59736.0
2018-06-19 12:55:00,56.44,56.52,56.43,56.45,47884.0,44.7123,44.7756,44.7044,44.7202,47884.0
2018-06-19 13:00:00,56.46,56.55,56.44,56.52,13812.0,44.7281,44.7994,44.7123,44.7756,13812.0
2018-06-19 13:05:00,56.51,56.51,56.42,56.43,45678.0,44.7677,44.7677,44.6964,44.7044,45678.0
2018-06-19 13:10:00,56.44,56.46,56.39,56.41,7600.0,44.7123,44.7281,44.6727,44.6885,7600.0
2018-06-19 13:15:00,56.4,56.42,56.37,56.37,14342.0,44.6806,44.6964,44.6568,44.6568,14342.0
2018-06-19 13:20:00,56.37,56.37,56.33,56.33,5896.0,44.6568,44.6568,44.6251,44.6251,5896.0
2018-06-19 13:25:00,56.34,56.38,56.3,56.31,16546.0,44.6331,44.6647,44.6014,44.6093,16546.0
2018-06-19 13:30:00,56.29,56.3,56.24,56.24,13026.0,44.5934,44.6014,44.5538,44.5538,13026.0
2018-06-19 13:35:00,56.23,56.32,56.23,56.32,16982.0,44.5459,44.6172,44.5459,44.6172,16982.0
2018-06-19 13:40:00,56.33,56.33,56.3,56.3,8094.0,44.6251,44.6251,44.6014,44.6014,8094.0
2018-06-19 13:45:00,56.3,56.33,56.29,56.33,12664.0,44.6014,44.6251,44.5934,44.6251,12664.0
2018-06-19 13:50:00,56.33,56.39,56.32,56.37,15448.0,44.6251,44.6727,44.6172,44.6568,15448.0
2018-06-19 13:55:00,56.38,56.45,56.38,56.45,16144.0,44.6647,44.7202,44.6647,44.7202,16144.0
2018-06-19 14:00:00,56.45,56.5,56.45,56.46,16412.0,44.7202,44.7598,44.7202,44.7281,16412.0
2018-06-19 14:05:00,56.46,56.56,56.46,56.56,12572.0,44.7281,44.8073,44.7281,44.8073,12572.0
2018-06-19 14:10:00,56.56,56.58,56.55,56.56,11156.0,44.8073,44.8232,44.7994,44.8073,11156.0
2018-06-19 14:15:00,56.56,56.58,56.52,56.53,34570.0,44.8073,44.8232,44.7756,44.7836,34570.0
2018-06-19 14:20:00,56.53,56.57,56.53,56.55,14976.0,44.7836,44.8153,44.7836,44.7994,14976.0
2018-06-19 14:25:00,56.55,56.55,56.47,56.47,12070.0,44.7994,44.7994,44.736,44.736,12070.0
2018-06-19 14:30:00,56.46,56.49,56.45,56.47,16774.0,44.7281,44.7519,44.7202,44.736,16774.0
2018-06-19 14:35:00,56.46,56.48,56.43,56.47,21508.0,44.7281,44.744,44.7044,44.736,21508.0
2018-06-19 14:40:00,56.47,56.47,56.43,56.45,23922.0,44.736,44.736,44.7044,44.7202,23922.0
2018-06-19 14:45:00,56.46,56.46,56.45,56.46,15024.0,44.7281,44.7281,44.7202,44.7281,15024.0
2018-06-19 14:50:00,56.46,56.49,56.44,56.49,38662.0,44.7281,44.7519,44.7123,44.7519,38662.0
2018-06-19 14:55:00,56.49,56.53,56.47,56.51,57832.0,44.7519,44.7836,44.736,44.7677,57832.0
2018-06-19 15:00:00,56.52,56.56,56.51,56.53,32444.0,44.7756,44.8073,44.7677,44.7836,32444.0
2018-06-19 15:05:00,56.52,56.53,56.49,56.5,22000.0,44.7756,44.7836,44.7519,44.7598,22000.0
2018-06-19 15:10:00,56.5,56.51,56.48,56.5,37484.0,44.7598,44.7677,44.744,44.7598,37484.0
2018-06-19 15:15:00,56.5,56.53,56.48,56.49,31958.0,44.7598,44.7836,44.744,44.7519,31958.0
2018-06-19 15:20:00,56.48,56.52,56.44,56.49,33928.0,44.744,44.7756,44.7123,44.7519,33928.0
2018-06-19 15:25:00,56.48,56.52,56.48,56.51,37492.0,44.744,44.7756,44.744,44.7677,37492.0
2018-06-19 15:30:00,56.51,56.52,56.48,56.51,58910.0,44.7677,44.7756,44.744,44.7677,58910.0
2018-06-19 15:35:00,56.51,56.52,56.47,56.51,39358.0,44.7677,44.7756,44.736,44.7677,39358.0
2018-06-19 15:40:00,56.51,56.56,56.51,56.56,92560.0,44.7677,44.8073,44.7677,44.8073,92560.0
2018-06-19 15:45:00,56.55,56.59,56.51,56.58,66518.0,44.7994,44.8311,44.7677,44.8232,66518.0
2018-06-19 15:50:00,56.58,56.62,56.54,56.56,120806.0,44.8232,44.8549,44.7915,44.8073,120806.0
2018-06-19 15:55:00,56.56,56.63,56.55,56.63,291610.0,44.8073,44.8628,44.7994,44.8628,291610.0
2018-06-20 09:30:00,56.55,56.56,56.33,56.34,53852.0,44.7994,44.8073,44.6251,44.6331,53852.0
2018-06-20 09:35:00,56.33,56.53,56.32,56.53,13222.0,44.6251,44.7836,44.6172,44.7836,13222.0
2018-06-20 09:40:00,56.51,56.52,56.45,56.46,33156.0,44.7677,44.7756,44.7202,44.7281,33156.0
2018-06-20 09:45:00,56.46,56.48,56.38,56.4,22034.0,44.7281,44.744,44.6647,44.6806,22034.0
2018-06-20 09:50:00,56.37,56.54,56.29,56.48,45344.0,44.6568,44.7915,44.5934,44.744,45344.0
2018-06-20 09:55:00,56.48,56.55,56.41,56.51,21450.0,44.744,44.7994,44.6885,44.7677,21450.0
2018-06-20 10:00:00,56.52,56.54,56.45,56.49,35486.0,44.7756,44.7915,44.7202,44.7519,35486.0
2018-06-20 10:05:00,56.48,56.49,56.4,56.42,15580.0,44.744,44.7519,44.6806,44.6964,15580.0
2018-06-20 10:10:00,56.42,56.48,56.41,56.48,9786.0,44.6964,44.744,44.6885,44.744,9786.0
2018-06-20 10:15:00,56.5,56.52,56.47,56.51,33992.0,44.7598,44.7756,44.736,44.7677,33992.0
2018-06-20 10:20:00,56.51,56.51,56.4,56.46,38070.0,44.7677,44.7677,44.6806,44.7281,38070.0
2018-06-20 10:25:00,56.44,56.47,56.35,56.37,19028.0,44.7123,44.736,44.641,44.6568,19028.0
2018-06-20 10:30:00,56.37,56.46,56.34,56.45,17600.0,44.6568,44.7281,44.6331,44.7202,17600.0
2018-06-20 10:35:00,56.46,56.51,56.41,56.44,20184.0,44.7281,44.7677,44.6885,44.7123,20184.0
2018-06-20 10:40:00,56.44,56.44,56.36,56.38,22968.0,44.7123,44.7123,44.6489,44.6647,22968.0
2018-06-20 10:45:00,56.36,56.44,56.36,56.42,28048.0,44.6489,44.7123,44.6489,44.6964,28048.0
2018-06-20 10:50:00,56.42,56.43,56.35,56.37,29992.0,44.6964,44.7044,44.641,44.6568,29992.0
2018-06-20 10:55:00,56.37,56.38,56.32,56.33,18600.0,44.6568,44.6647,44.6172,44.6251,18600.0
2018-06-20 11:00:00,56.33,56.38,56.33,56.36,27874.0,44.6251,44.6647,44.6251,44.6489,27874.0
2018-06-20 11:05:00,56.36,56.37,56.34,56.35,40860.0,44.6489,44.6568,44.6331,44.641,40860.0
2018-06-20 11:10:00,56.35,56.37,56.32,56.36,75378.0,44.641,44.6568,44.6172,44.6489,75378.0
2018-06-20 11:15:00,56.35,56.44,56.34,56.44,174284.0,44.641,44.7123,44.6331,44.7123,174284.0
2018-06-20 11:20:00,56.43,56.52,56.42,56.52,20000.0,44.7044,44.7756,44.6964,44.7756,20000.0
2018-06-20 11:25:00,56.53,56.54,56.49,56.52,24400.0,44.7836,44.7915,44.7519,44.7756,24400.0
2018-06-20 11:30:00,56.53,56.55,56.41,56.42,76428.0,44.7836,44.7994,44.6885,44.6964,76428.0
2018-06-20 11:35:00,56.42,56.48,56.42,56.46,116950.0,44.6964,44.744,44.6964,44.7281,116950.0
2018-06-20 11:40:00,56.45,56.48,56.4,56.41,22680.0,44.7202,44.744,44.6806,44.6885,22680.0
2018-06-20 11:45:00,56.4,56.49,56.4,56.47,13788.0,44.6806,44.7519,44.6806,44.736,13788.0
2018-06-20 11:50:00,56.46,56.48,56.45,56.47,26194.0,44.7281,44.744,44.7202,44.736,26194.0
2018-06-20 11:55:00,56.47,56.5,56.47,56.48,36144.0,44.736,44.7598,44.736,44.744,36144.0
2018-06-20 12:00:00,56.49,56.49,56.41,56.42,17000.0,44.7519,44.7519,44.6885,44.6964,17000.0
2018-06-20 12:05:00,56.41,56.42,56.37,56.4,33408.0,44.6885,44.6964,44.6568,44.6806,33408.0
2018-06-20 12:10:00,56.4,56.44,56.39,56.43,15670.0,44.6806,44.7123,44.6727,44.7044,15670.0
2018-06-20 12:15:00,56.43,56.44,56.41,56.42,23960.0,44.7044,44.7123,44.6885,44.6964,23960.0
2018-06-20 12:20:00,56.42,56.44,56.41,56.44,27558.0,44.6964,44.7123,44.6885,44.7123,27558.0
2018-06-20 12:25:00,56.44,56.45,56.38,56.38,76866.0,44.7123,44.7202,44.6647,44.6647,76866.0
2018-06-20 12:30:00,56.38,56.4,56.37,56.4,18684.0,44.6647,44.6806,44.6568,44.6806,18684.0
2018-06-20 12:35:00,56.4,56.43,56.4,56.4,35494.0,44.6806,44.7044,44.6806,44.6806,35494.0
2018-06-20 12:40:00,56.4,56.4,56.33,56.35,113130.0,44.6806,44.6806,44.6251,44.641,113130.0
2018-06-20 12:45:00,56.35,56.42,56.35,56.37,58842.0,44.641,44.6964,44.641,44.6568,58842.0
2018-06-20 12:50:00,56.36,56.37,56.3,56.3,78866.0,44.6489,44.6568,44.6014,44.6014,78866.0
2018-06-20 12:55:00,56.3,56.4,56.28,56.4,24526.0,44.6014,44.6806,44.5855,44.6806,24526.0
2018-06-20 13:00:00,56.4,56.4,56.37,56.37,29462.0,44.6806,44.6806,44.6568,44.6568,29462.0
2018-06-20 13:05:00,56.37,56.38,56.35,56.35,16568.0,44.6568,44.6647,44.641,44.641,16568.0
2018-06-20 13:10:00,56.35,56.37,56.35,56.36,17672.0,44.641,44.6568,44.641,44.6489,17672.0
2018-06-20 13:15:00,56.37,56.37,56.34,56.34,29800.0,44.6568,44.6568,44.6331,44.6331,29800.0
2018-06-20 13:20:00,56.34,56.34,56.3,56.32,14230.0,44.6331,44.6331,44.6014,44.6172,14230.0
2018-06-20 13:25:00,56.3,56.33,56.3,56.31,29434.0,44.6014,44.6251,44.6014,44.6093,29434.0
2018-06-20 13:30:00,56.3,56.3,56.25,56.27,38316.0,44.6014,44.6014,44.5618,44.5776,38316.0
2018-06-20 13:35:00,56.26,56.27,56.22,56.27,17604.0,44.5697,44.5776,44.538,44.5776,17604.0
2018-06-20 13:40:00,56.27,56.34,56.27,56.34,15812.0,44.5776,44.6331,44.5776,44.6331,15812.0
2018-06-20 13:45:00,56.33,56.35,56.31,56.34,83278.0,44.6251,44.641,44.6093,44.6331,83278.0
2018-06-20 13:50:00,56.35,56.38,56.35,56.37,80534.0,44.641,44.6647,44.641,44.6568,80534.0
2018-06-20 13:55:00,56.38,56.42,56.37,56.41,24304.0,44.6647,44.6964,44.6568,44.6885,24304.0
2018-06-20 14:00:00,56.4,56.42,56.39,56.41,14414.0,44.6806,44.6964,44.6727,44.6885,14414.0
2018-06-20 14:05:00,56.42,56.45,56.41,56.41,31482.0,44.6964,44.7202,44.6885,44.6885,31482.0
2018-06-20 14:10:00,56.42,56.43,56.38,56.42,16712.0,44.6964,44.7044,44.6647,44.6964,16712.0
2018-06-20 14:15:00,56.41,56.45,56.4,56.45,20324.0,44.6885,44.7202,44.6806,44.7202,20324.0
2018-06-20 14:20:00,56.45,56.45,56.42,56.43,22940.0,44.7202,44.7202,44.6964,44.7044,22940.0
2018-06-20 14:25:00,56.43,56.45,56.43,56.44,17186.0,44.7044,44.7202,44.7044,44.7123,17186.0
2018-06-20 14:30:00,56.45,56.45,56.44,56.45,18328.0,44.7202,44.7202,44.7123,44.7202,18328.0
2018-06-20 14:35:00,56.45,56.45,56.44,56.44,23588.0,44.7202,44.7202,44.7123,44.7123,23588.0
2018-06-20 14:40:00,56.44,56.44,56.38,56.4,40894.0,44.7123,44.7123,44.6647,44.6806,40894.0
2018-06-20 14:45:00,56.41,56.42,56.38,56.41,31548.0,44.6885,44.6964,44.6647,44.6885,31548.0
2018-06-20 14:50:00,56.41,56.46,56.41,56.45,78098.0,44.6885,44.7281,44.6885,44.7202,78098.0
2018-06-20 14:55:00,56.45,56.51,56.44,56.5,271454.0,44.7202,44.7677,44.7123,44.7598,271454.0
2018-06-20 15:00:00,56.49,56.51,56.48,56.49,54216.0,44.7519,44.7677,44.744,44.7519,54216.0
2018-06-20 15:05:00,56.49,56.5,56.49,56.49,45090.0,44.7519,44.7598,44.7519,44.7519,45090.0
2018-06-20 15:10:00,56.49,56.5,56.47,56.49,24508.0,44.7519,44.7598,44.736,44.7519,24508.0
2018-06-20 15:15:00,56.49,56.49,56.48,56.48,48238.0,44.7519,44.7519,44.744,44.744,48238.0
2018-06-20 15:20:00,56.47,56.48,56.44,56.48,32452.0,44.736,44.744,44.7123,44.744,32452.0
2018-06-20 15:25:00,56.48,56.49,56.46,56.47,37796.0,44.744,44.7519,44.7281,44.736,37796.0
2018-06-20 15:30:00,56.47,56.49,56.45,56.46,34808.0,44.736,44.7519,44.7202,44.7281,34808.0
2018-06-20 15:35:00,56.45,56.47,56.42,56.47,48168.0,44.7202,44.736,44.6964,44.736,48168.0
2018-06-20 15:40:00,56.47,56.47,56.4,56.4,74488.0,44.736,44.736,44.6806,44.6806,74488.0
2018-06-20 15:45:00,56.41,56.41,56.33,56.34,94846.0,44.6885,44.6885,44.6251,44.6331,94846.0
2018-06-20 15:50:00,56.34,56.34,56.21,56.24,170040.0,44.6331,44.6331,44.5301,44.5538,170040.0
2018-06-20 15:55:00,56.24,56.34,56.18,56.29,651804.0,44.5538,44.6331,44.5063,44.5934,651804.0
2018-06-21 09:30:00,56.2,56.72,56.2,56.69,173778.0,44.5221,44.9341,44.5221,44.9103,173778.0
2018-06-21 09:35:00,56.62,56.86,56.55,56.82,53686.0,44.8549,45.045,44.7994,45.0133,53686.0
2018-06-21 09:40:00,56.84,56.85,56.73,56.8,93844.0,45.0292,45.0371,44.942,44.9975,93844.0
2018-06-21 09:45:00,56.79,56.79,56.6,56.64,41278.0,44.9895,44.9895,44.839,44.8707,41278.0
2018-06-21 09:50:00,56.63,56.74,56.63,56.71,24278.0,44.8628,44.9499,44.8628,44.9262,24278.0
2018-06-21 09:55:00,56.73,56.91,56.72,56.84,77098.0,44.942,45.0846,44.9341,45.0292,77098.0
2018-06-21 10:00:00,56.85,57.15,56.77,57.15,246322.0,45.0371,45.2747,44.9737,45.2747,246322.0
2018-06-21 10:05:00,57.15,57.15,56.98,57.09,25986.0,45.2747,45.2747,45.1401,45.2272,25986.0
2018-06-21 10:10:00,57.1,57.1,56.98,57.08,17926.0,45.2351,45.2351,45.1401,45.2193,17926.0
2018-06-21 10:15:00,57.08,57.21,57.02,57.21,113950.0,45.2193,45.3223,45.1718,45.3223,113950.0
2018-06-21 10:20:00,57.22,57.23,57.09,57.14,17554.0,45.3302,45.3381,45.2272,45.2668,17554.0
2018-06-21 10:25:00,57.15,57.21,57.15,57.2,6650.0,45.2747,45.3223,45.2747,45.3144,6650.0
2018-06-21 10:30:00,57.2,57.28,57.15,57.24,31282.0,45.3144,45.3777,45.2747,45.346,31282.0
2018-06-21 10:35:00,57.24,57.36,57.18,57.36,57478.0,45.346,45.4411,45.2985,45.4411,57478.0
2018-06-21 10:40:00,57.36,57.47,57.34,57.34,18840.0,45.4411,45.5282,45.4253,45.4253,18840.0
2018-06-21 10:45:00,57.35,57.43,57.35,57.41,14524.0,45.4332,45.4966,45.4332,45.4807,14524.0
2018-06-21 10:50:00,57.41,57.41,57.27,57.28,10014.0,45.4807,45.4807,45.3698,45.3777,10014.0
2018-06-21 10:55:00,57.27,57.27,57.15,57.18,20002.0,45.3698,45.3698,45.2747,45.2985,20002.0
2018-06-21 11:00:00,57.19,57.24,57.17,57.18,22604.0,45.3064,45.346,45.2906,45.2985,22604.0
2018-06-21 11:05:00,57.19,57.27,57.18,57.24,15820.0,45.3064,45.3698,45.2985,45.346,15820.0
2018-06-21 11:10:00,57.22,57.22,57.13,57.17,25230.0,45.3302,45.3302,45.2589,45.2906,25230.0
2018-06-21 11:15:00,57.16,57.16,57.1,57.13,9626.0,45.2827,45.2827,45.2351,45.2589,9626.0
2018-06-21 11:20:00,57.14,57.14,57.06,57.06,4400.0,45.2668,45.2668,45.2034,45.2034,4400.0
2018-06-21 11:25:00,57.06,57.07,56.98,57.01,13206.0,45.2034,45.2114,45.1401,45.1638,13206.0
2018-06-21 11:30:00,57.02,57.07,57.01,57.06,12130.0,45.1718,45.2114,45.1638,45.2034,12130.0
2018-06-21 11:35:00,57.06,57.07,57.0,57.0,9400.0,45.2034,45.2114,45.1559,45.1559,9400.0
2018-06-21 11:40:00,56.97,56.97,56.91,56.91,29770.0,45.1321,45.1321,45.0846,45.0846,29770.0
2018-06-21 11:45:00,56.89,56.91,56.88,56.89,9600.0,45.0688,45.0846,45.0608,45.0688,9600.0
2018-06-21 11:50:00,56.89,56.92,56.88,56.91,17002.0,45.0688,45.0925,45.0608,45.0846,17002.0
2018-06-21 11:55:00,56.9,56.9,56.85,56.87,13750.0,45.0767,45.0767,45.0371,45.0529,13750.0
2018-06-21 12:00:00,56.88,56.96,56.88,56.96,6752.0,45.0608,45.1242,45.0608,45.1242,6752.0
2018-06-21 12:05:00,56.95,56.95,56.83,56.85,6200.0,45.1163,45.1163,45.0212,45.0371,6200.0
2018-06-21 12:10:00,56.85,56.85,56.83,56.83,4634.0,45.0371,45.0371,45.0212,45.0212,4634.0
2018-06-21 12:15:00,56.81,56.87,56.81,56.85,6200.0,45.0054,45.0529,45.0054,45.0371,6200.0
2018-06-21 12:20:00,56.87,56.87,56.84,56.85,14600.0,45.0529,45.0529,45.0292,45.0371,14600.0
2018-06-21 12:25:00,56.87,56.89,56.85,56.85,11208.0,45.0529,45.0688,45.0371,45.0371,11208.0
2018-06-21 12:30:00,56.85,56.9,56.84,56.9,14800.0,45.0371,45.0767,45.0292,45.0767,14800.0
2018-06-21 12:35:00,56.89,56.93,56.88,56.93,13886.0,45.0688,45.1005,45.0608,45.1005,13886.0
2018-06-21 12:40:00,56.93,56.97,56.93,56.94,16822.0,45.1005,45.1321,45.1005,45.1084,16822.0
2018-06-21 12:45:00,56.93,56.94,56.85,56.85,10600.0,45.1005,45.1084,45.0371,45.0371,10600.0
2018-06-21 12:50:00,56.87,56.88,56.85,56.87,16998.0,45.0529,45.0608,45.0371,45.0529,16998.0
2018-06-21 12:55:00,56.88,56.88,56.84,56.86,17858.0,45.0608,45.0608,45.0292,45.045,17858.0
2018-06-21 13:00:00,56.87,56.88,56.82,56.83,15800.0,45.0529,45.0608,45.0133,45.0212,15800.0
2018-06-21 13:05:00,56.84,56.85,56.82,56.82,12728.0,45.0292,45.0371,45.0133,45.0133,12728.0
2018-06-21 13:10:00,56.83,56.85,56.82,56.84,12010.0,45.0212,45.0371,45.0133,45.0292,12010.0
2018-06-21 13:15:00,56.84,56.85,56.82,56.84,16620.0,45.0292,45.0371,45.0133,45.0292,16620.0
2018-06-21 13:20:00,56.85,56.85,56.81,56.83,40644.0,45.0371,45.0371,45.0054,45.0212,40644.0
2018-06-21 13:25:00,56.83,56.83,56.77,56.79,38260.0,45.0212,45.0212,44.9737,44.9895,38260.0
2018-06-21 13:30:00,56.79,56.8,56.76,56.77,14256.0,44.9895,44.9975,44.9658,44.9737,14256.0
2018-06-21 13:35:00,56.78,56.78,56.72,56.73,12276.0,44.9816,44.9816,44.9341,44.942,12276.0
2018-06-21 13:40:00,56.74,56.74,56.67,56.69,26482.0,44.9499,44.9499,44.8945,44.9103,26482.0
2018-06-21 13:45:00,56.69,56.72,56.69,56.72,31644.0,44.9103,44.9341,44.9103,44.9341,31644.0
2018-06-21 13:50:00,56.73,56.77,56.71,56.77,16532.0,44.942,44.9737,44.9262,44.9737,16532.0
2018-06-21 13:55:00,56.77,56.77,56.74,56.77,17900.0,44.9737,44.9737,44.9499,44.9737,17900.0
2018-06-21 14:00:00,56.77,56.81,56.76,56.78,19122.0,44.9737,45.0054,44.9658,44.9816,19122.0
2018-06-21 14:05:00,56.78,56.8,56.76,56.78,28438.0,44.9816,44.9975,44.9658,44.9816,28438.0
2018-06-21 14:10:00,56.78,56.79,56.77,56.77,16232.0,44.9816,44.9895,44.9737,44.9737,16232.0
2018-06-21 14:15:00,56.77,56.83,56.77,56.8,18600.0,44.9737,45.0212,44.9737,44.9975,18600.0
2018-06-21 14:20:00,56.79,56.79,56.74,56.75,12472.0,44.9895,44.9895,44.9499,44.9579,12472.0
2018-06-21 14:25:00,56.74,56.77,56.71,56.76,21992.0,44.9499,44.9737,44.9262,44.9658,21992.0
2018-06-21 14:30:00,56.76,56.76,56.73,56.74,12612.0,44.9658,44.9658,44.942,44.9499,12612.0
2018-06-21 14:35:00,56.74,56.77,56.67,56.67,22552.0,44.9499,44.9737,44.8945,44.8945,22552.0
2018-06-21 14:40:00,56.67,56.69,56.61,56.61,18552.0,44.8945,44.9103,44.8469,44.8469,18552.0
2018-06-21 14:45:00,56.62,56.62,56.22,56.27,830758.0,44.8549,44.8549,44.538,44.5776,830758.0
2018-06-21 14:50:00,56.27,56.29,55.86,55.94,234332.0,44.5776,44.5934,44.2528,44.3162,234332.0
2018-06-21 14:55:00,55.94,56.12,55.61,56.12,192920.0,44.3162,44.4588,44.0547,44.4588,192920.0
2018-06-21 15:00:00,56.13,56.33,56.04,56.31,138226.0,44.4667,44.6251,44.3954,44.6093,138226.0
2018-06-21 15:05:00,56.32,56.38,56.3,56.31,51580.0,44.6172,44.6647,44.6014,44.6093,51580.0
2018-06-21 15:10:00,56.3,56.38,56.3,56.35,80016.0,44.6014,44.6647,44.6014,44.641,80016.0
2018-06-21 15:15:00,56.35,56.35,56.27,56.33,77920.0,44.641,44.641,44.5776,44.6251,77920.0
2018-06-21 15:20:00,56.33,56.33,56.26,56.29,52732.0,44.6251,44.6251,44.5697,44.5934,52732.0
2018-06-21 15:25:00,56.3,56.3,56.24,56.25,31418.0,44.6014,44.6014,44.5538,44.5618,31418.0
2018-06-21 15:30:00,56.25,56.3,56.24,56.27,85150.0,44.5618,44.6014,44.5538,44.5776,85150.0
2018-06-21 15:35:00,56.27,56.35,56.27,56.34,94468.0,44.5776,44.641,44.5776,44.6331,94468.0
2018-06-21 15:40:00,56.34,56.36,56.31,56.34,149494.0,44.6331,44.6489,44.6093,44.6331,149494.0
2018-06-21 15:45:00,56.34,56.52,56.33,56.52,147848.0,44.6331,44.7756,44.6251,44.7756,147848.0
2018-06-21 15:50:00,56.51,56.52,56.49,56.51,163242.0,44.7677,44.7756,44.7519,44.7677,163242.0
2018-06-21 15:55:00,56.51,56.57,56.51,56.55,268666.0,44.7677,44.8153,44.7677,44.7994,268666.0
2018-06-22 09:30:00,56.76,56.76,56.42,56.72,23728.0,44.9658,44.9658,44.6964,44.9341,23728.0
2018-06-22 09:35:00,56.76,56.96,56.73,56.92,3800.0,44.9658,45.1242,44.942,45.0925,3800.0
2018-06-22 09:40:00,56.92,57.02,56.77,56.81,10000.0,45.0925,45.1718,44.9737,45.0054,10000.0
2018-06-22 09:45:00,56.83,56.99,56.83,56.99,11782.0,45.0212,45.148,45.0212,45.148,11782.0
2018-06-22 09:50:00,57.0,57.15,56.91,57.04,45032.0,45.1559,45.2747,45.0846,45.1876,45032.0
2018-06-22 09:55:00,57.04,57.1,56.98,57.09,24220.0,45.1876,45.2351,45.1401,45.2272,24220.0
2018-06-22 10:00:00,57.1,57.17,56.99,57.15,23090.0,45.2351,45.2906,45.148,45.2747,23090.0
2018-06-22 10:05:00,57.17,57.2,57.13,57.18,64132.0,45.2906,45.3144,45.2589,45.2985,64132.0
2018-06-22 10:10:00,57.18,57.32,57.18,57.24,23364.0,45.2985,45.4094,45.2985,45.346,23364.0
2018-06-22 10:15:00,57.22,57.4,57.22,57.38,33282.0,45.3302,45.4728,45.3302,45.4569,33282.0
2018-06-22 10:20:00,57.37,57.38,57.17,57.33,66462.0,45.449,45.4569,45.2906,45.4173,66462.0
2018-06-22 10:25:00,57.31,57.37,57.31,57.34,31072.0,45.4015,45.449,45.4015,45.4253,31072.0
2018-06-22 10:30:00,57.35,57.36,57.24,57.25,43190.0,45.4332,45.4411,45.346,45.354,43190.0
2018-06-22 10:35:00,57.27,57.37,57.24,57.37,33612.0,45.3698,45.449,45.346,45.449,33612.0
2018-06-22 10:40:00,57.37,57.51,57.37,57.51,33024.0,45.449,45.5599,45.449,45.5599,33024.0
2018-06-22 10:45:00,57.52,57.59,57.52,57.56,28826.0,45.5679,45.6233,45.5679,45.5995,28826.0
2018-06-22 10:50:00,57.53,57.69,57.52,57.65,25938.0,45.5758,45.7025,45.5679,45.6708,25938.0
2018-06-22 10:55:00,57.66,57.66,57.45,57.47,25084.0,45.6788,45.6788,45.5124,45.5282,25084.0
2018-06-22 11:00:00,57.47,57.54,57.45,57.5,33250.0,45.5282,45.5837,45.5124,45.552,33250.0
2018-06-22 11:05:00,57.5,57.62,57.48,57.52,86504.0,45.552,45.6471,45.5362,45.5679,86504.0
2018-06-22 11:10:00,57.52,57.58,57.49,57.57,62804.0,45.5679,45.6154,45.5441,45.6075,62804.0
2018-06-22 11:15:00,57.57,57.62,57.54,57.55,22632.0,45.6075,45.6471,45.5837,45.5916,22632.0
2018-06-22 11:20:00,57.55,57.57,57.51,57.52,36940.0,45.5916,45.6075,45.5599,45.5679,36940.0
2018-06-22 11:25:00,57.52,57.53,57.36,57.38,32372.0,45.5679,45.5758,45.4411,45.4569,32372.0
2018-06-22 11:30:00,57.36,57.37,57.26,57.35,25236.0,45.4411,45.449,45.3619,45.4332,25236.0
2018-06-22 11:35:00,57.35,57.44,57.35,57.44,20398.0,45.4332,45.5045,45.4332,45.5045,20398.0
2018-06-22 11:40:00,57.44,57.48,57.41,57.48,23998.0,45.5045,45.5362,45.4807,45.5362,23998.0
2018-06-22 11:45:00,57.47,57.47,57.35,57.36,22770.0,45.5282,45.5282,45.4332,45.4411,22770.0
2018-06-22 11:50:00,57.35,57.38,57.27,57.29,19788.0,45.4332,45.4569,45.3698,45.3857,19788.0
2018-06-22 11:55:00,57.29,57.32,57.24,57.29,24032.0,45.3857,45.4094,45.346,45.3857,24032.0
2018-06-22 12:00:00,57.29,57.42,57.29,57.42,28594.0,45.3857,45.4886,45.3857,45.4886,28594.0
2018-06-22 12:05:00,57.41,57.42,57.36,57.42,39276.0,45.4807,45.4886,45.4411,45.4886,39276.0
2018-06-22 12:10:00,57.43,57.43,57.37,57.4,39526.0,45.4966,45.4966,45.449,45.4728,39526.0
2018-06-22 12:15:00,57.4,57.44,57.38,57.44,17696.0,45.4728,45.5045,45.4569,45.5045,17696.0
2018-06-22 12:20:00,57.45,57.49,57.43,57.45,28098.0,45.5124,45.5441,45.4966,45.5124,28098.0
2018-06-22 12:25:00,57.44,57.49,57.43,57.44,21858.0,45.5045,45.5441,45.4966,45.5045,21858.0
2018-06-22 12:30:00,57.44,57.45,57.38,57.43,26344.0,45.5045,45.5124,45.4569,45.4966,26344.0
2018-06-22 12:35:00,57.43,57.55,57.43,57.55,37516.0,45.4966,45.5916,45.4966,45.5916,37516.0
2018-06-22 12:40:00,57.54,57.54,57.45,57.45,27706.0,45.5837,45.5837,45.5124,45.5124,27706.0
2018-06-22 12:45:00,57.45,57.47,57.42,57.45,18262.0,45.5124,45.5282,45.4886,45.5124,18262.0
2018-06-22 12:50:00,57.46,57.52,57.44,57.52,19518.0,45.5203,45.5679,45.5045,45.5679,19518.0
2018-06-22 12:55:00,57.52,57.56,57.46,57.48,22686.0,45.5679,45.5995,45.5203,45.5362,22686.0
2018-06-22 13:00:00,57.49,57.52,57.48,57.51,17410.0,45.5441,45.5679,45.5362,45.5599,17410.0
2018-06-22 13:05:00,57.52,57.6,57.52,57.59,34620.0,45.5679,45.6312,45.5679,45.6233,34620.0
2018-06-22 13:10:00,57.59,57.62,57.52,57.54,52862.0,45.6233,45.6471,45.5679,45.5837,52862.0
2018-06-22 13:15:00,57.55,57.55,57.49,57.51,20292.0,45.5916,45.5916,45.5441,45.5599,20292.0
2018-06-22 13:20:00,57.52,57.56,57.46,57.46,55800.0,45.5679,45.5995,45.5203,45.5203,55800.0
2018-06-22 13:25:00,57.46,57.48,57.45,57.46,12862.0,45.5203,45.5362,45.5124,45.5203,12862.0
2018-06-22 13:30:00,57.45,57.51,57.44,57.49,16972.0,45.5124,45.5599,45.5045,45.5441,16972.0
2018-06-22 13:35:00,57.48,57.54,57.48,57.5,18754.0,45.5362,45.5837,45.5362,45.552,18754.0
2018-06-22 13:40:00,57.49,57.55,57.49,57.55,13854.0,45.5441,45.5916,45.5441,45.5916,13854.0
2018-06-22 13:45:00,57.55,57.59,57.55,57.58,21270.0,45.5916,45.6233,45.5916,45.6154,21270.0
2018-06-22 13:50:00,57.58,57.63,57.56,57.63,23856.0,45.6154,45.655,45.5995,45.655,23856.0
2018-06-22 13:55:00,57.62,57.63,57.56,57.56,25704.0,45.6471,45.655,45.5995,45.5995,25704.0
2018-06-22 14:00:00,57.56,57.62,57.56,57.6,19806.0,45.5995,45.6471,45.5995,45.6312,19806.0
2018-06-22 14:05:00,57.59,57.65,57.57,57.65,26486.0,45.6233,45.6708,45.6075,45.6708,26486.0
2018-06-22 14:10:00,57.66,57.68,57.59,57.59,24834.0,45.6788,45.6946,45.6233,45.6233,24834.0
2018-06-22 14:15:00,57.6,57.64,57.59,57.63,15182.0,45.6312,45.6629,45.6233,45.655,15182.0
2018-06-22 14:20:00,57.63,57.63,57.54,57.55,45660.0,45.655,45.655,45.5837,45.5916,45660.0
2018-06-22 14:25:00,57.55,57.55,57.49,57.54,19946.0,45.5916,45.5916,45.5441,45.5837,19946.0
2018-06-22 14:30:00,57.55,57.6,57.55,57.59,28588.0,45.5916,45.6312,45.5916,45.6233,28588.0
2018-06-22 14:35:00,57.59,57.65,57.58,57.63,34790.0,45.6233,45.6708,45.6154,45.655,34790.0
2018-06-22 14:40:00,57.63,57.68,57.6,57.63,22490.0,45.655,45.6946,45.6312,45.655,22490.0
2018-06-22 14:45:00,57.63,57.63,57.6,57.63,22300.0,45.655,45.655,45.6312,45.655,22300.0
2018-06-22 14:50:00,57.63,57.67,57.63,57.67,17976.0,45.655,45.6867,45.655,45.6867,17976.0
2018-06-22 14:55:00,57.66,57.67,57.6,57.6,34496.0,45.6788,45.6867,45.6312,45.6312,34496.0
2018-06-22 15:00:00,57.6,57.6,57.55,57.58,18242.0,45.6312,45.6312,45.5916,45.6154,18242.0
2018-06-22 15:05:00,57.57,57.57,57.5,57.52,32558.0,45.6075,45.6075,45.552,45.5679,32558.0
2018-06-22 15:10:00,57.52,57.56,57.51,57.52,28610.0,45.5679,45.5995,45.5599,45.5679,28610.0
2018-06-22 15:15:00,57.52,57.56,57.47,57.48,29758.0,45.5679,45.5995,45.5282,45.5362,29758.0
2018-06-22 15:20:00,57.47,57.49,57.45,57.45,34172.0,45.5282,45.5441,45.5124,45.5124,34172.0
2018-06-22 15:25:00,57.45,57.49,57.45,57.46,49292.0,45.5124,45.5441,45.5124,45.5203,49292.0
2018-06-22 15:30:00,57.45,57.52,57.43,57.5,85872.0,45.5124,45.5679,45.4966,45.552,85872.0
2018-06-22 15:35:00,57.5,57.5,57.43,57.48,78488.0,45.552,45.552,45.4966,45.5362,78488.0
2018-06-22 15:40:00,57.49,57.49,57.44,57.48,96568.0,45.5441,45.5441,45.5045,45.5362,96568.0
2018-06-22 15:45:00,57.48,57.51,57.45,57.49,144514.0,45.5362,45.5599,45.5124,45.5441,144514.0
2018-06-22 15:50:00,57.49,57.65,57.49,57.65,153914.0,45.5441,45.6708,45.5441,45.6708,153914.0
2018-06-22 15:55:00,57.64,57.71,57.56,57.57,342564.0,45.6629,45.7184,45.5995,45.6075,342564.0
2018-06-25 09:30:00,57.59,57.87,57.59,57.85,31286.0,45.6233,45.8451,45.6233,45.8293,31286.0
2018-06-25 09:35:00,57.93,58.02,57.85,58.0,15176.0,45.8927,45.964,45.8293,45.9481,15176.0
2018-06-25 09:40:00,58.04,58.18,57.98,58.04,21708.0,45.9798,46.0907,45.9323,45.9798,21708.0
2018-06-25 09:45:00,58.04,58.12,57.9,57.9,19532.0,45.9798,46.0432,45.8689,45.8689,19532.0
2018-06-25 09:50:00,57.93,58.12,57.93,57.99,13178.0,45.8927,46.0432,45.8927,45.9402,13178.0
2018-06-25 09:55:00,57.99,58.07,57.85,57.85,16974.0,45.9402,46.0036,45.8293,45.8293,16974.0
2018-06-25 10:00:00,57.87,57.98,57.77,57.77,18602.0,45.8451,45.9323,45.7659,45.7659,18602.0
2018-06-25 10:05:00,57.73,57.85,57.69,57.84,20352.0,45.7342,45.8293,45.7025,45.8214,20352.0
2018-06-25 10:10:00,57.85,58.08,57.83,58.06,20564.0,45.8293,46.0115,45.8134,45.9957,20564.0
2018-06-25 10:15:00,58.06,58.07,57.85,57.95,18546.0,45.9957,46.0036,45.8293,45.9085,18546.0
2018-06-25 10:20:00,57.97,57.98,57.86,57.88,27352.0,45.9244,45.9323,45.8372,45.8531,27352.0
2018-06-25 10:25:00,57.88,57.99,57.86,57.97,20800.0,45.8531,45.9402,45.8372,45.9244,20800.0
2018-06-25 10:30:00,57.98,58.12,57.94,58.11,68724.0,45.9323,46.0432,45.9006,46.0353,68724.0
2018-06-25 10:35:00,58.1,58.11,57.96,58.1,39016.0,46.0273,46.0353,45.9164,46.0273,39016.0
2018-06-25 10:40:00,58.12,58.25,58.08,58.16,35620.0,46.0432,46.1462,46.0115,46.0749,35620.0
2018-06-25 10:45:00,58.17,58.21,58.07,58.07,128010.0,46.0828,46.1145,46.0036,46.0036,128010.0
2018-06-25 10:50:00,58.08,58.14,57.99,58.13,40560.0,46.0115,46.059,45.9402,46.0511,40560.0
2018-06-25 10:55:00,58.12,58.12,57.99,58.11,20758.0,46.0432,46.0432,45.9402,46.0353,20758.0
2018-06-25 11:00:00,58.13,58.2,58.06,58.19,50842.0,46.0511,46.1066,45.9957,46.0986,50842.0
2018-06-25 11:05:00,58.2,58.2,58.07,58.15,17234.0,46.1066,46.1066,46.0036,46.067,17234.0
2018-06-25 11:10:00,58.16,58.21,58.14,58.19,24420.0,46.0749,46.1145,46.059,46.0986,24420.0
2018-06-25 11:15:00,58.19,58.21,58.11,58.15,21278.0,46.0986,46.1145,46.0353,46.067,21278.0
2018-06-25 11:20:00,58.13,58.15,57.99,57.99,19634.0,46.0511,46.067,45.9402,45.9402,19634.0
2018-06-25 11:25:00,58.02,58.08,57.99,58.04,17954.0,45.964,46.0115,45.9402,45.9798,17954.0
2018-06-25 11:30:00,58.04,58.04,57.85,57.87,20256.0,45.9798,45.9798,45.8293,45.8451,20256.0
2018-06-25 11:35:00,57.87,57.88,57.69,57.74,18430.0,45.8451,45.8531,45.7025,45.7421,18430.0
2018-06-25 11:40:00,57.74,57.79,57.68,57.68,26806.0,45.7421,45.7818,45.6946,45.6946,26806.0
2018-06-25 11:45:00,57.68,57.82,57.63,57.8,23884.0,45.6946,45.8055,45.655,45.7897,23884.0
2018-06-25 11:50:00,57.79,57.83,57.72,57.83,20710.0,45.7818,45.8134,45.7263,45.8134,20710.0
2018-06-25 11:55:00,57.83,57.83,57.69,57.72,18300.0,45.8134,45.8134,45.7025,45.7263,18300.0
2018-06-25 12:00:00,57.72,57.76,57.65,57.65,25714.0,45.7263,45.758,45.6708,45.6708,25714.0
2018-06-25 12:05:00,57.66,57.76,57.63,57.71,16626.0,45.6788,45.758,45.655,45.7184,16626.0
2018-06-25 12:10:00,57.7,57.82,57.63,57.78,39392.0,45.7105,45.8055,45.655,45.7738,39392.0
2018-06-25 12:15:00,57.77,57.84,57.77,57.81,29074.0,45.7659,45.8214,45.7659,45.7976,29074.0
2018-06-25 12:20:00,57.82,57.82,57.76,57.77,14946.0,45.8055,45.8055,45.758,45.7659,14946.0
2018-06-25 12:25:00,57.77,57.88,57.77,57.88,26186.0,45.7659,45.8531,45.7659,45.8531,26186.0
2018-06-25 12:30:00,57.86,57.9,57.84,57.87,9402.0,45.8372,45.8689,45.8214,45.8451,9402.0
2018-06-25 12:35:00,57.89,57.93,57.88,57.88,9218.0,45.861,45.8927,45.8531,45.8531,9218.0
2018-06-25 12:40:00,57.9,57.98,57.89,57.97,16550.0,45.8689,45.9323,45.861,45.9244,16550.0
2018-06-25 12:45:00,57.98,57.99,57.94,57.96,11340.0,45.9323,45.9402,45.9006,45.9164,11340.0
2018-06-25 12:50:00,57.99,58.01,57.98,57.99,9852.0,45.9402,45.956,45.9323,45.9402,9852.0
2018-06-25 12:55:00,57.99,58.06,57.97,58.04,10850.0,45.9402,45.9957,45.9244,45.9798,10850.0
2018-06-25 13:00:00,58.05,58.05,57.98,57.99,9250.0,45.9877,45.9877,45.9323,45.9402,9250.0
2018-06-25 13:05:00,57.99,57.99,57.91,57.92,6600.0,45.9402,45.9402,45.8768,45.8847,6600.0
2018-06-25 13:10:00,57.93,57.95,57.91,57.92,7096.0,45.8927,45.9085,45.8768,45.8847,7096.0
2018-06-25 13:15:00,57.95,57.98,57.92,57.98,15010.0,45.9085,45.9323,45.8847,45.9323,15010.0
2018-06-25 13:20:00,57.99,58.02,57.96,57.97,10800.0,45.9402,45.964,45.9164,45.9244,10800.0
2018-06-25 13:25:00,57.96,57.98,57.92,57.94,8084.0,45.9164,45.9323,45.8847,45.9006,8084.0
2018-06-25 13:30:00,57.95,57.99,57.94,57.99,9548.0,45.9085,45.9402,45.9006,45.9402,9548.0
2018-06-25 13:35:00,58.02,58.04,58.01,58.01,5400.0,45.964,45.9798,45.956,45.956,5400.0
2018-06-25 13:40:00,58.02,58.03,57.99,57.99,6210.0,45.964,45.9719,45.9402,45.9402,6210.0
2018-06-25 13:45:00,58.01,58.04,57.99,58.03,9846.0,45.956,45.9798,45.9402,45.9719,9846.0
2018-06-25 13:50:00,58.04,58.04,57.97,57.98,9152.0,45.9798,45.9798,45.9244,45.9323,9152.0
2018-06-25 13:55:00,57.97,58.02,57.94,58.0,12656.0,45.9244,45.964,45.9006,45.9481,12656.0
2018-06-25 14:00:00,57.99,58.03,57.96,58.02,14750.0,45.9402,45.9719,45.9164,45.964,14750.0
2018-06-25 14:05:00,58.02,58.07,58.02,58.06,13928.0,45.964,46.0036,45.964,45.9957,13928.0
2018-06-25 14:10:00,58.05,58.13,58.05,58.1,26850.0,45.9877,46.0511,45.9877,46.0273,26850.0
2018-06-25 14:15:00,58.1,58.1,57.99,57.99,19784.0,46.0273,46.0273,45.9402,45.9402,19784.0
2018-06-25 14:20:00,58.01,58.03,58.0,58.02,14676.0,45.956,45.9719,45.9481,45.964,14676.0
2018-06-25 14:25:00,58.02,58.07,58.02,58.06,11944.0,45.964,46.0036,45.964,45.9957,11944.0
2018-06-25 14:30:00,58.06,58.09,58.05,58.06,17058.0,45.9957,46.0194,45.9877,45.9957,17058.0
2018-06-25 14:35:00,58.03,58.04,57.99,58.03,14340.0,45.9719,45.9798,45.9402,45.9719,14340.0
2018-06-25 14:40:00,58.02,58.03,57.99,58.01,19618.0,45.964,45.9719,45.9402,45.956,19618.0
2018-06-25 14:45:00,58.0,58.09,57.99,58.09,34370.0,45.9481,46.0194,45.9402,46.0194,34370.0
2018-06-25 14:50:00,58.08,58.19,58.07,58.14,39186.0,46.0115,46.0986,46.0036,46.059,39186.0
2018-06-25 14:55:00,58.15,58.19,58.13,58.19,23396.0,46.067,46.0986,46.0511,46.0986,23396.0
2018-06-25 15:00:00,58.19,58.22,58.18,58.2,23622.0,46.0986,46.1224,46.0907,46.1066,23622.0
2018-06-25 15:05:00,58.2,58.23,58.13,58.23,47874.0,46.1066,46.1303,46.0511,46.1303,47874.0
2018-06-25 15:10:00,58.23,58.24,58.18,58.18,26380.0,46.1303,46.1382,46.0907,46.0907,26380.0
2018-06-25 15:15:00,58.17,58.27,58.14,58.27,25734.0,46.0828,46.162,46.059,46.162,25734.0
2018-06-25 15:20:00,58.28,58.28,58.21,58.26,25128.0,46.1699,46.1699,46.1145,46.1541,25128.0
2018-06-25 15:25:00,58.27,58.3,58.22,58.23,40086.0,46.162,46.1858,46.1224,46.1303,40086.0
2018-06-25 15:30:00,58.24,58.24,58.15,58.24,45598.0,46.1382,46.1382,46.067,46.1382,45598.0
2018-06-25 15:35:00,58.25,58.37,58.24,58.35,56158.0,46.1462,46.2412,46.1382,46.2254,56158.0
2018-06-25 15:40:00,58.35,58.38,58.29,58.3,76302.0,46.2254,46.2492,46.1779,46.1858,76302.0
2018-06-25 15:45:00,58.29,58.34,58.27,58.27,96448.0,46.1779,46.2175,46.162,46.162,96448.0
2018-06-25 15:50:00,58.26,58.35,58.25,58.34,110242.0,46.1541,46.2254,46.1462,46.2175,110242.0
2018-06-25 15:55:00,58.34,58.4,58.3,58.32,177260.0,46.2175,46.265,46.1858,46.2016,177260.0
2018-06-26 09:30:00,57.84,58.2,57.8,58.13,75604.0,45.8214,46.1066,45.7897,46.0511,75604.0
2018-06-26 09:35:00,58.15,58.44,58.15,58.37,31142.0,46.067,46.2967,46.067,46.2412,31142.0
2018-06-26 09:40:00,58.38,58.4,58.26,58.3,28664.0,46.2492,46.265,46.1541,46.1858,28664.0
2018-06-26 09:45:00,58.3,58.37,58.27,58.35,37910.0,46.1858,46.2412,46.162,46.2254,37910.0
2018-06-26 09:50:00,58.36,58.43,58.27,58.27,198500.0,46.2333,46.2888,46.162,46.162,198500.0
2018-06-26 09:55:00,58.28,58.42,58.24,58.32,53194.0,46.1699,46.2808,46.1382,46.2016,53194.0
2018-06-26 10:00:00,58.32,58.32,58.11,58.18,431366.0,46.2016,46.2016,46.0353,46.0907,431366.0
2018-06-26 10:05:00,58.19,58.38,58.19,58.38,50466.0,46.0986,46.2492,46.0986,46.2492,50466.0
2018-06-26 10:10:00,58.41,58.63,58.4,58.49,32258.0,46.2729,46.4472,46.265,46.3363,32258.0
2018-06-26 10:15:00,58.51,58.52,58.25,58.28,55778.0,46.3521,46.3601,46.1462,46.1699,55778.0
2018-06-26 10:20:00,58.29,58.55,58.29,58.52,58638.0,46.1779,46.3838,46.1779,46.3601,58638.0
2018-06-26 10:25:00,58.54,58.54,58.42,58.46,59464.0,46.3759,46.3759,46.2808,46.3125,59464.0
2018-06-26 10:30:00,58.47,58.47,58.22,58.27,41528.0,46.3205,46.3205,46.1224,46.162,41528.0
2018-06-26 10:35:00,58.27,58.51,58.27,58.38,33850.0,46.162,46.3521,46.162,46.2492,33850.0
2018-06-26 10:40:00,58.41,58.51,58.39,58.46,29136.0,46.2729,46.3521,46.2571,46.3125,29136.0
2018-06-26 10:45:00,58.46,58.49,58.3,58.31,30730.0,46.3125,46.3363,46.1858,46.1937,30730.0
2018-06-26 10:50:00,58.34,58.36,58.24,58.35,25914.0,46.2175,46.2333,46.1382,46.2254,25914.0
2018-06-26 10:55:00,58.34,58.46,58.31,58.46,27002.0,46.2175,46.3125,46.1937,46.3125,27002.0
2018-06-26 11:00:00,58.46,58.47,58.35,58.46,41714.0,46.3125,46.3205,46.2254,46.3125,41714.0
2018-06-26 11:05:00,58.46,58.46,58.31,58.44,32146.0,46.3125,46.3125,46.1937,46.2967,32146.0
2018-06-26 11:10:00,58.43,58.49,58.4,58.43,31144.0,46.2888,46.3363,46.265,46.2888,31144.0
2018-06-26 11:15:00,58.43,58.52,58.43,58.49,40498.0,46.2888,46.3601,46.2888,46.3363,40498.0
2018-06-26 11:20:00,58.48,58.54,58.47,58.47,36736.0,46.3284,46.3759,46.3205,46.3205,36736.0
2018-06-26 11:25:00,58.46,58.5,58.42,58.49,27638.0,46.3125,46.3442,46.2808,46.3363,27638.0
2018-06-26 11:30:00,58.49,58.54,58.44,58.46,30144.0,46.3363,46.3759,46.2967,46.3125,30144.0
2018-06-26 11:35:00,58.46,58.52,58.46,58.49,32776.0,46.3125,46.3601,46.3125,46.3363,32776.0
2018-06-26 11:40:00,58.5,58.5,58.39,58.44,26726.0,46.3442,46.3442,46.2571,46.2967,26726.0
2018-06-26 11:45:00,58.44,58.45,58.38,58.41,22506.0,46.2967,46.3046,46.2492,46.2729,22506.0
2018-06-26 11:50:00,58.41,58.48,58.4,58.46,28924.0,46.2729,46.3284,46.265,46.3125,28924.0
2018-06-26 11:55:00,58.48,58.48,58.41,58.44,30008.0,46.3284,46.3284,46.2729,46.2967,30008.0
2018-06-26 12:00:00,58.44,58.46,58.35,58.35,31318.0,46.2967,46.3125,46.2254,46.2254,31318.0
2018-06-26 12:05:00,58.36,58.42,58.35,58.41,29912.0,46.2333,46.2808,46.2254,46.2729,29912.0
2018-06-26 12:10:00,58.43,58.43,58.37,58.43,22620.0,46.2888,46.2888,46.2412,46.2888,22620.0
2018-06-26 12:15:00,58.43,58.45,58.41,58.45,10430.0,46.2888,46.3046,46.2729,46.3046,10430.0
2018-06-26 12:20:00,58.45,58.46,58.4,58.4,10400.0,46.3046,46.3125,46.265,46.265,10400.0
2018-06-26 12:25:00,58.39,58.39,58.35,58.36,11044.0,46.2571,46.2571,46.2254,46.2333,11044.0
2018-06-26 12:30:00,58.36,58.37,58.28,58.3,19186.0,46.2333,46.2412,46.1699,46.1858,19186.0
2018-06-26 12:35:00,58.3,58.3,58.2,58.2,16536.0,46.1858,46.1858,46.1066,46.1066,16536.0
2018-06-26 12:40:00,58.2,58.24,58.16,58.18,28800.0,46.1066,46.1382,46.0749,46.0907,28800.0
2018-06-26 12:45:00,58.19,58.22,58.18,58.21,14500.0,46.0986,46.1224,46.0907,46.1145,14500.0
2018-06-26 12:50:00,58.21,58.22,58.18,58.22,20978.0,46.1145,46.1224,46.0907,46.1224,20978.0
2018-06-26 12:55:00,58.23,58.33,58.22,58.31,23000.0,46.1303,46.2095,46.1224,46.1937,23000.0
2018-06-26 13:00:00,58.3,58.3,58.22,58.23,24030.0,46.1858,46.1858,46.1224,46.1303,24030.0
2018-06-26 13:05:00,58.24,58.3,58.23,58.29,12764.0,46.1382,46.1858,46.1303,46.1779,12764.0
2018-06-26 13:10:00,58.27,58.31,58.24,58.28,12258.0,46.162,46.1937,46.1382,46.1699,12258.0
2018-06-26 13:15:00,58.27,58.31,58.24,58.24,253850.0,46.162,46.1937,46.1382,46.1382,253850.0
2018-06-26 13:20:00,58.24,58.35,58.24,58.33,16544.0,46.1382,46.2254,46.1382,46.2095,16544.0
2018-06-26 13:25:00,58.31,58.36,58.29,58.31,14786.0,46.1937,46.2333,46.1779,46.1937,14786.0
2018-06-26 13:30:00,58.3,58.31,58.24,58.29,10564.0,46.1858,46.1937,46.1382,46.1779,10564.0
2018-06-26 13:35:00,58.29,58.32,58.27,58.31,12780.0,46.1779,46.2016,46.162,46.1937,12780.0
2018-06-26 13:40:00,58.3,58.3,58.27,58.29,14892.0,46.1858,46.1858,46.162,46.1779,14892.0
2018-06-26 13:45:00,58.29,58.32,58.24,58.26,18676.0,46.1779,46.2016,46.1382,46.1541,18676.0
2018-06-26 13:50:00,58.25,58.27,58.21,58.26,13400.0,46.1462,46.162,46.1145,46.1541,13400.0
2018-06-26 13:55:00,58.24,58.27,58.2,58.24,15038.0,46.1382,46.162,46.1066,46.1382,15038.0
2018-06-26 14:00:00,58.24,58.24,58.17,58.19,9960.0,46.1382,46.1382,46.0828,46.0986,9960.0
2018-06-26 14:05:00,58.2,58.21,58.17,58.2,13770.0,46.1066,46.1145,46.0828,46.1066,13770.0
2018-06-26 14:10:00,58.19,58.19,58.1,58.13,27734.0,46.0986,46.0986,46.0273,46.0511,27734.0
2018-06-26 14:15:00,58.13,58.13,58.1,58.13,9200.0,46.0511,46.0511,46.0273,46.0511,9200.0
2018-06-26 14:20:00,58.13,58.15,58.1,58.15,122228.0,46.0511,46.067,46.0273,46.067,122228.0
2018-06-26 14:25:00,58.15,58.22,58.14,58.21,61784.0,46.067,46.1224,46.059,46.1145,61784.0
2018-06-26 14:30:00,58.2,58.22,58.16,58.19,20112.0,46.1066,46.1224,46.0749,46.0986,20112.0
2018-06-26 14:35:00,58.17,58.21,58.15,58.18,12986.0,46.0828,46.1145,46.067,46.0907,12986.0
2018-06-26 14:40:00,58.18,58.18,58.12,58.15,21164.0,46.0907,46.0907,46.0432,46.067,21164.0
2018-06-26 14:45:00,58.16,58.18,58.13,58.15,16940.0,46.0749,46.0907,46.0511,46.067,16940.0
2018-06-26 14:50:00,58.15,58.2,58.13,58.17,16168.0,46.067,46.1066,46.0511,46.0828,16168.0
2018-06-26 14:55:00,58.17,58.19,58.17,58.19,23346.0,46.0828,46.0986,46.0828,46.0986,23346.0
2018-06-26 15:00:00,58.22,58.22,58.18,58.2,25316.0,46.1224,46.1224,46.0907,46.1066,25316.0
2018-06-26 15:05:00,58.2,58.25,58.19,58.19,19428.0,46.1066,46.1462,46.0986,46.0986,19428.0
2018-06-26 15:10:00,58.2,58.22,58.17,58.18,40780.0,46.1066,46.1224,46.0828,46.0907,40780.0
2018-06-26 15:15:00,58.18,58.18,58.11,58.13,23324.0,46.0907,46.0907,46.0353,46.0511,23324.0
2018-06-26 15:20:00,58.14,58.17,58.1,58.1,27062.0,46.059,46.0828,46.0273,46.0273,27062.0
2018-06-26 15:25:00,58.1,58.13,58.06,58.08,29438.0,46.0273,46.0511,45.9957,46.0115,29438.0
2018-06-26 15:30:00,58.07,58.07,58.0,58.0,38226.0,46.0036,46.0036,45.9481,45.9481,38226.0
2018-06-26 15:35:00,58.0,58.01,57.91,57.92,49908.0,45.9481,45.956,45.8768,45.8847,49908.0
2018-06-26 15:40:00,57.92,57.95,57.84,57.87,81600.0,45.8847,45.9085,45.8214,45.8451,81600.0
2018-06-26 15:45:00,57.86,57.89,57.74,57.75,110750.0,45.8372,45.861,45.7421,45.7501,110750.0
2018-06-26 15:50:00,57.74,57.84,57.72,57.79,168256.0,45.7421,45.8214,45.7263,45.7818,168256.0
2018-06-26 15:55:00,57.79,57.92,57.77,57.88,230668.0,45.7818,45.8847,45.7659,45.8531,230668.0
2018-06-27 09:30:00,57.62,58.08,57.62,58.02,50334.0,45.6471,46.0115,45.6471,45.964,50334.0
2018-06-27 09:35:00,58.04,58.07,57.87,57.92,24416.0,45.9798,46.0036,45.8451,45.8847,24416.0
2018-06-27 09:40:00,57.91,58.09,57.91,58.07,16690.0,45.8768,46.0194,45.8768,46.0036,16690.0
2018-06-27 09:45:00,58.12,58.29,58.11,58.26,33508.0,46.0432,46.1779,46.0353,46.1541,33508.0
2018-06-27 09:50:00,58.27,58.48,58.27,58.47,24872.0,46.162,46.3284,46.162,46.3205,24872.0
2018-06-27 09:55:00,58.51,58.57,58.48,58.52,90244.0,46.3521,46.3997,46.3284,46.3601,90244.0
2018-06-27 10:00:00,58.55,58.6,58.4,58.49,33902.0,46.3838,46.4234,46.265,46.3363,33902.0
2018-06-27 10:05:00,58.49,58.67,58.48,58.53,58158.0,46.3363,46.4789,46.3284,46.368,58158.0
2018-06-27 10:10:00,58.55,58.55,58.4,58.4,36738.0,46.3838,46.3838,46.265,46.265,36738.0
2018-06-27 10:15:00,58.41,58.45,58.24,58.26,33398.0,46.2729,46.3046,46.1382,46.1541,33398.0
2018-06-27 10:20:00,58.24,58.32,58.22,58.24,27190.0,46.1382,46.2016,46.1224,46.1382,27190.0
2018-06-27 10:25:00,58.24,58.31,58.07,58.27,47150.0,46.1382,46.1937,46.0036,46.162,47150.0
2018-06-27 10:30:00,58.26,58.26,58.01,58.02,20818.0,46.1541,46.1541,45.956,45.964,20818.0
2018-06-27 10:35:00,58.04,58.17,58.01,58.1,19476.0,45.9798,46.0828,45.956,46.0273,19476.0
2018-06-27 10:40:00,58.1,58.21,58.09,58.21,14180.0,46.0273,46.1145,46.0194,46.1145,14180.0
2018-06-27 10:45:00,58.23,58.23,58.09,58.13,21356.0,46.1303,46.1303,46.0194,46.0511,21356.0
2018-06-27 10:50:00,58.15,58.2,58.15,58.2,12402.0,46.067,46.1066,46.067,46.1066,12402.0
2018-06-27 10:55:00,58.18,58.18,57.97,57.98,35932.0,46.0907,46.0907,45.9244,45.9323,35932.0
2018-06-27 11:00:00,57.97,58.1,57.93,58.07,43908.0,45.9244,46.0273,45.8927,46.0036,43908.0
2018-06-27 11:05:00,58.06,58.13,58.06,58.1,39504.0,45.9957,46.0511,45.9957,46.0273,39504.0
2018-06-27 11:10:00,58.1,58.11,58.05,58.05,28362.0,46.0273,46.0353,45.9877,45.9877,28362.0
2018-06-27 11:15:00,58.04,58.07,57.98,58.06,48500.0,45.9798,46.0036,45.9323,45.9957,48500.0
2018-06-27 11:20:00,58.05,58.05,57.92,57.94,20222.0,45.9877,45.9877,45.8847,45.9006,20222.0
2018-06-27 11:25:00,57.95,58.02,57.95,57.99,33102.0,45.9085,45.964,45.9085,45.9402,33102.0
2018-06-27 11:30:00,57.99,58.12,57.99,58.12,36098.0,45.9402,46.0432,45.9402,46.0432,36098.0
2018-06-27 11:35:00,58.13,58.16,58.07,58.13,52202.0,46.0511,46.0749,46.0036,46.0511,52202.0
2018-06-27 11:40:00,58.13,58.23,58.11,58.21,44192.0,46.0511,46.1303,46.0353,46.1145,44192.0
2018-06-27 11:45:00,58.21,58.21,58.17,58.2,41014.0,46.1145,46.1145,46.0828,46.1066,41014.0
2018-06-27 11:50:00,58.2,58.25,58.18,58.23,45720.0,46.1066,46.1462,46.0907,46.1303,45720.0
2018-06-27 11:55:00,58.23,58.29,58.18,58.26,44916.0,46.1303,46.1779,46.0907,46.1541,44916.0
2018-06-27 12:00:00,58.26,58.31,58.19,58.22,35468.0,46.1541,46.1937,46.0986,46.1224,35468.0
2018-06-27 12:05:00,58.22,58.24,58.14,58.14,24904.0,46.1224,46.1382,46.059,46.059,24904.0
2018-06-27 12:10:00,58.15,58.15,58.05,58.08,32922.0,46.067,46.067,45.9877,46.0115,32922.0
2018-06-27 12:15:00,58.09,58.11,57.97,57.99,50986.0,46.0194,46.0353,45.9244,45.9402,50986.0
2018-06-27 12:20:00,57.99,58.02,57.96,57.99,40776.0,45.9402,45.964,45.9164,45.9402,40776.0
2018-06-27 12:25:00,57.99,58.02,57.97,57.99,34326.0,45.9402,45.964,45.9244,45.9402,34326.0
2018-06-27 12:30:00,57.99,58.02,57.98,57.99,25752.0,45.9402,45.964,45.9323,45.9402,25752.0
2018-06-27 12:35:00,57.99,58.0,57.97,57.97,19724.0,45.9402,45.9481,45.9244,45.9244,19724.0
2018-06-27 12:40:00,57.99,58.01,57.98,58.0,16296.0,45.9402,45.956,45.9323,45.9481,16296.0
2018-06-27 12:45:00,58.0,58.04,57.99,58.01,35414.0,45.9481,45.9798,45.9402,45.956,35414.0
2018-06-27 12:50:00,58.01,58.05,57.99,57.99,33590.0,45.956,45.9877,45.9402,45.9402,33590.0
2018-06-27 12:55:00,57.99,58.01,57.93,57.93,17062.0,45.9402,45.956,45.8927,45.8927,17062.0
2018-06-27 13:00:00,57.94,57.99,57.93,57.98,17908.0,45.9006,45.9402,45.8927,45.9323,17908.0
2018-06-27 13:05:00,57.99,58.02,57.98,57.99,27828.0,45.9402,45.964,45.9323,45.9402,27828.0
2018-06-27 13:10:00,58.0,58.02,57.99,57.99,35500.0,45.9481,45.964,45.9402,45.9402,35500.0
2018-06-27 13:15:00,58.0,58.02,57.94,57.95,42238.0,45.9481,45.964,45.9006,45.9085,42238.0
2018-06-27 13:20:00,57.95,58.01,57.94,57.97,20036.0,45.9085,45.956,45.9006,45.9244,20036.0
2018-06-27 13:25:00,57.98,58.02,57.96,58.01,29154.0,45.9323,45.964,45.9164,45.956,29154.0
2018-06-27 13:30:00,58.01,58.01,57.97,57.98,20008.0,45.956,45.956,45.9244,45.9323,20008.0
2018-06-27 13:35:00,57.98,57.99,57.95,57.95,23154.0,45.9323,45.9402,45.9085,45.9085,23154.0
2018-06-27 13:40:00,57.95,57.95,57.92,57.93,17492.0,45.9085,45.9085,45.8847,45.8927,17492.0
2018-06-27 13:45:00,57.93,57.96,57.93,57.96,19080.0,45.8927,45.9164,45.8927,45.9164,19080.0
2018-06-27 13:50:00,57.96,58.01,57.95,57.97,44330.0,45.9164,45.956,45.9085,45.9244,44330.0
2018-06-27 13:55:00,57.96,58.04,57.96,57.99,49164.0,45.9164,45.9798,45.9164,45.9402,49164.0
2018-06-27 14:00:00,57.99,58.04,57.99,58.02,44854.0,45.9402,45.9798,45.9402,45.964,44854.0
2018-06-27 14:05:00,58.03,58.05,58.02,58.04,34350.0,45.9719,45.9877,45.964,45.9798,34350.0
2018-06-27 14:10:00,58.04,58.05,58.01,58.02,38610.0,45.9798,45.9877,45.956,45.964,38610.0
2018-06-27 14:15:00,58.02,58.05,58.02,58.04,28484.0,45.964,45.9877,45.964,45.9798,28484.0
2018-06-27 14:20:00,58.04,58.13,58.04,58.1,42232.0,45.9798,46.0511,45.9798,46.0273,42232.0
2018-06-27 14:25:00,58.1,58.1,58.04,58.05,50800.0,46.0273,46.0273,45.9798,45.9877,50800.0
2018-06-27 14:30:00,58.05,58.12,58.02,58.1,62080.0,45.9877,46.0432,45.964,46.0273,62080.0
2018-06-27 14:35:00,58.1,58.11,57.99,58.02,73948.0,46.0273,46.0353,45.9402,45.964,73948.0
2018-06-27 14:40:00,58.01,58.06,57.99,58.04,39292.0,45.956,45.9957,45.9402,45.9798,39292.0
2018-06-27 14:45:00,58.07,58.14,58.07,58.13,43892.0,46.0036,46.059,46.0036,46.0511,43892.0
2018-06-27 14:50:00,58.13,58.19,58.08,58.17,49142.0,46.0511,46.0986,46.0115,46.0828,49142.0
2018-06-27 14:55:00,58.16,58.23,58.13,58.15,35942.0,46.0749,46.1303,46.0511,46.067,35942.0
2018-06-27 15:00:00,58.15,58.17,58.13,58.16,39620.0,46.067,46.0828,46.0511,46.0749,39620.0
2018-06-27 15:05:00,58.16,58.25,58.13,58.24,75668.0,46.0749,46.1462,46.0511,46.1382,75668.0
2018-06-27 15:10:00,58.26,58.26,57.99,58.0,92754.0,46.1541,46.1541,45.9402,45.9481,92754.0
2018-06-27 15:15:00,58.01,58.08,57.99,58.05,98714.0,45.956,46.0115,45.9402,45.9877,98714.0
2018-06-27 15:20:00,58.05,58.09,58.02,58.08,49918.0,45.9877,46.0194,45.964,46.0115,49918.0
2018-06-27 15:25:00,58.07,58.07,57.98,58.0,62156.0,46.0036,46.0036,45.9323,45.9481,62156.0
2018-06-27 15:30:00,58.0,58.01,57.93,57.93,98944.0,45.9481,45.956,45.8927,45.8927,98944.0
2018-06-27 15:35:00,57.93,57.99,57.91,57.94,95312.0,45.8927,45.9402,45.8768,45.9006,95312.0
2018-06-27 15:40:00,57.94,58.01,57.93,57.93,104234.0,45.9006,45.956,45.8927,45.8927,104234.0
2018-06-27 15:45:00,57.92,57.95,57.87,57.95,112858.0,45.8847,45.9085,45.8451,45.9085,112858.0
2018-06-27 15:50:00,57.95,58.02,57.95,57.98,130566.0,45.9085,45.964,45.9085,45.9323,130566.0
2018-06-27 15:55:00,57.98,58.12,57.97,57.97,350898.0,45.9323,46.0432,45.9244,45.9244,350898.0
2018-06-28 09:30:00,58.46,58.82,58.37,58.4,69072.0,46.3125,46.5977,46.2412,46.265,69072.0
2018-06-28 09:35:00,58.4,58.4,57.99,57.99,14368.0,46.265,46.265,45.9402,45.9402,14368.0
2018-06-28 09:40:00,58.02,58.16,58.0,58.01,34998.0,45.964,46.0749,45.9481,45.956,34998.0
2018-06-28 09:45:00,58.01,58.08,57.98,57.99,74974.0,45.956,46.0115,45.9323,45.9402,74974.0
2018-06-28 09:50:00,57.98,57.98,57.5,57.56,73960.0,45.9323,45.9323,45.552,45.5995,73960.0
2018-06-28 09:55:00,57.54,57.69,57.48,57.67,77310.0,45.5837,45.7025,45.5362,45.6867,77310.0
2018-06-28 10:00:00,57.68,57.95,57.65,57.92,22746.0,45.6946,45.9085,45.6708,45.8847,22746.0
2018-06-28 10:05:00,57.91,57.99,57.88,57.88,24300.0,45.8768,45.9402,45.8531,45.8531,24300.0
2018-06-28 10:10:00,57.88,57.9,57.77,57.82,36574.0,45.8531,45.8689,45.7659,45.8055,36574.0
2018-06-28 10:15:00,57.83,57.91,57.78,57.84,19126.0,45.8134,45.8768,45.7738,45.8214,19126.0
2018-06-28 10:20:00,57.84,57.95,57.8,57.94,33976.0,45.8214,45.9085,45.7897,45.9006,33976.0
2018-06-28 10:25:00,57.92,58.01,57.9,57.95,42570.0,45.8847,45.956,45.8689,45.9085,42570.0
2018-06-28 10:30:00,57.97,57.98,57.71,57.71,38000.0,45.9244,45.9323,45.7184,45.7184,38000.0
2018-06-28 10:35:00,57.71,57.77,57.62,57.72,53804.0,45.7184,45.7659,45.6471,45.7263,53804.0
2018-06-28 10:40:00,57.72,57.76,57.63,57.68,29060.0,45.7263,45.758,45.655,45.6946,29060.0
2018-06-28 10:45:00,57.65,57.68,57.58,57.68,32320.0,45.6708,45.6946,45.6154,45.6946,32320.0
2018-06-28 10:50:00,57.7,57.76,57.6,57.6,35978.0,45.7105,45.758,45.6312,45.6312,35978.0
2018-06-28 10:55:00,57.6,57.66,57.52,57.54,38960.0,45.6312,45.6788,45.5679,45.5837,38960.0
2018-06-28 11:00:00,57.55,57.65,57.45,57.65,25298.0,45.5916,45.6708,45.5124,45.6708,25298.0
2018-06-28 11:05:00,57.65,57.68,57.6,57.63,32314.0,45.6708,45.6946,45.6312,45.655,32314.0
2018-06-28 11:10:00,57.64,57.71,57.63,57.67,66792.0,45.6629,45.7184,45.655,45.6867,66792.0
2018-06-28 11:15:00,57.67,57.69,57.61,57.65,39020.0,45.6867,45.7025,45.6392,45.6708,39020.0
2018-06-28 11:20:00,57.65,57.65,57.46,57.49,40228.0,45.6708,45.6708,45.5203,45.5441,40228.0
2018-06-28 11:25:00,57.49,57.56,57.46,57.56,19936.0,45.5441,45.5995,45.5203,45.5995,19936.0
2018-06-28 11:30:00,57.57,57.58,57.48,57.57,30100.0,45.6075,45.6154,45.5362,45.6075,30100.0
2018-06-28 11:35:00,57.56,57.61,57.49,57.52,22200.0,45.5995,45.6392,45.5441,45.5679,22200.0
2018-06-28 11:40:00,57.52,57.6,57.52,57.59,28542.0,45.5679,45.6312,45.5679,45.6233,28542.0
2018-06-28 11:45:00,57.58,57.59,57.54,57.54,24832.0,45.6154,45.6233,45.5837,45.5837,24832.0
2018-06-28 11:50:00,57.54,57.56,57.49,57.51,28654.0,45.5837,45.5995,45.5441,45.5599,28654.0
2018-06-28 11:55:00,57.51,57.6,57.5,57.5,28428.0,45.5599,45.6312,45.552,45.552,28428.0
2018-06-28 12:00:00,57.49,57.51,57.41,57.47,38360.0,45.5441,45.5599,45.4807,45.5282,38360.0
2018-06-28 12:05:00,57.47,57.6,57.45,57.6,22820.0,45.5282,45.6312,45.5124,45.6312,22820.0
2018-06-28 12:10:00,57.6,57.6,57.53,57.57,42780.0,45.6312,45.6312,45.5758,45.6075,42780.0
2018-06-28 12:15:00,57.58,57.58,57.51,57.55,55316.0,45.6154,45.6154,45.5599,45.5916,55316.0
2018-06-28 12:20:00,57.56,57.56,57.46,57.46,28520.0,45.5995,45.5995,45.5203,45.5203,28520.0
2018-06-28 12:25:00,57.45,57.47,57.38,57.47,34800.0,45.5124,45.5282,45.4569,45.5282,34800.0
2018-06-28 12:30:00,57.48,57.52,57.46,57.48,24684.0,45.5362,45.5679,45.5203,45.5362,24684.0
2018-06-28 12:35:00,57.48,57.55,57.47,57.52,25386.0,45.5362,45.5916,45.5282,45.5679,25386.0
2018-06-28 12:40:00,57.52,57.55,57.5,57.5,25152.0,45.5679,45.5916,45.552,45.552,25152.0
2018-06-28 12:45:00,57.52,57.52,57.45,57.48,18988.0,45.5679,45.5679,45.5124,45.5362,18988.0
2018-06-28 12:50:00,57.48,57.51,57.45,57.49,18570.0,45.5362,45.5599,45.5124,45.5441,18570.0
2018-06-28 12:55:00,57.49,57.59,57.49,57.54,46390.0,45.5441,45.6233,45.5441,45.5837,46390.0
2018-06-28 13:00:00,57.52,57.59,57.49,57.52,69746.0,45.5679,45.6233,45.5441,45.5679,69746.0
2018-06-28 13:05:00,57.52,57.57,57.52,57.56,29208.0,45.5679,45.6075,45.5679,45.5995,29208.0
2018-06-28 13:10:00,57.56,57.56,57.49,57.52,36336.0,45.5995,45.5995,45.5441,45.5679,36336.0
2018-06-28 13:15:00,57.52,57.57,57.49,57.52,53342.0,45.5679,45.6075,45.5441,45.5679,53342.0
2018-06-28 13:20:00,57.53,57.56,57.5,57.51,68882.0,45.5758,45.5995,45.552,45.5599,68882.0
2018-06-28 13:25:00,57.51,57.58,57.51,57.56,64116.0,45.5599,45.6154,45.5599,45.5995,64116.0
2018-06-28 13:30:00,57.58,57.66,57.58,57.63,35464.0,45.6154,45.6788,45.6154,45.655,35464.0
2018-06-28 13:35:00,57.63,57.65,57.54,57.58,83036.0,45.655,45.6708,45.5837,45.6154,83036.0
2018-06-28 13:40:00,57.58,57.76,57.58,57.71,71022.0,45.6154,45.758,45.6154,45.7184,71022.0
2018-06-28 13:45:00,57.72,57.72,57.66,57.66,19826.0,45.7263,45.7263,45.6788,45.6788,19826.0
2018-06-28 13:50:00,57.66,57.69,57.6,57.63,48740.0,45.6788,45.7025,45.6312,45.655,48740.0
2018-06-28 13:55:00,57.62,57.68,57.61,57.67,86836.0,45.6471,45.6946,45.6392,45.6867,86836.0
2018-06-28 14:00:00,57.67,57.71,57.66,57.68,83814.0,45.6867,45.7184,45.6788,45.6946,83814.0
2018-06-28 14:05:00,57.68,57.69,57.54,57.56,49638.0,45.6946,45.7025,45.5837,45.5995,49638.0
2018-06-28 14:10:00,57.55,57.6,57.52,57.59,108222.0,45.5916,45.6312,45.5679,45.6233,108222.0
2018-06-28 14:15:00,57.59,57.77,57.59,57.76,75210.0,45.6233,45.7659,45.6233,45.758,75210.0
2018-06-28 14:20:00,57.77,57.84,57.77,57.82,25658.0,45.7659,45.8214,45.7659,45.8055,25658.0
2018-06-28 14:25:00,57.82,57.84,57.81,57.84,18750.0,45.8055,45.8214,45.7976,45.8214,18750.0
2018-06-28 14:30:00,57.85,57.92,57.85,57.89,29428.0,45.8293,45.8847,45.8293,45.861,29428.0
2018-06-28 14:35:00,57.88,57.92,57.88,57.9,30232.0,45.8531,45.8847,45.8531,45.8689,30232.0
2018-06-28 14:40:00,57.9,57.92,57.85,57.88,37490.0,45.8689,45.8847,45.8293,45.8531,37490.0
2018-06-28 14:45:00,57.88,57.89,57.84,57.84,37636.0,45.8531,45.861,45.8214,45.8214,37636.0
2018-06-28 14:50:00,57.83,57.84,57.8,57.82,44550.0,45.8134,45.8214,45.7897,45.8055,44550.0
2018-06-28 14:55:00,57.82,57.84,57.77,57.84,67550.0,45.8055,45.8214,45.7659,45.8214,67550.0
2018-06-28 15:00:00,57.85,57.9,57.84,57.84,46486.0,45.8293,45.8689,45.8214,45.8214,46486.0
2018-06-28 15:05:00,57.83,57.87,57.8,57.8,46474.0,45.8134,45.8451,45.7897,45.7897,46474.0
2018-06-28 15:10:00,57.8,57.8,57.68,57.69,44956.0,45.7897,45.7897,45.6946,45.7025,44956.0
2018-06-28 15:15:00,57.68,57.73,57.67,57.71,34134.0,45.6946,45.7342,45.6867,45.7184,34134.0
2018-06-28 15:20:00,57.71,57.72,57.65,57.65,41940.0,45.7184,45.7263,45.6708,45.6708,41940.0
2018-06-28 15:25:00,57.64,57.68,57.62,57.65,42912.0,45.6629,45.6946,45.6471,45.6708,42912.0
2018-06-28 15:30:00,57.66,57.71,57.63,57.67,50642.0,45.6788,45.7184,45.655,45.6867,50642.0
2018-06-28 15:35:00,57.67,57.76,57.67,57.72,53410.0,45.6867,45.758,45.6867,45.7263,53410.0
2018-06-28 15:40:00,57.72,57.78,57.69,57.74,66744.0,45.7263,45.7738,45.7025,45.7421,66744.0
2018-06-28 15:45:00,57.77,57.78,57.69,57.72,92582.0,45.7659,45.7738,45.7025,45.7263,92582.0
2018-06-28 15:50:00,57.72,57.72,57.58,57.6,147588.0,45.7263,45.7263,45.6154,45.6312,147588.0
2018-06-28 15:55:00,57.6,57.72,57.55,57.65,446660.0,45.6312,45.7263,45.5916,45.6708,446660.0
2018-06-29 09:30:00,56.95,57.03,56.56,56.62,96434.0,45.4641,45.5279,45.1527,45.2006,96434.0
2018-06-29 09:35:00,56.76,57.0,56.7,57.0,13520.0,45.3124,45.504,45.2645,45.504,13520.0
2018-06-29 09:40:00,57.01,57.17,57.01,57.17,6044.0,45.512,45.6397,45.512,45.6397,6044.0
2018-06-29 09:45:00,57.1,57.38,57.1,57.38,26426.0,45.5838,45.8073,45.5838,45.8073,26426.0
2018-06-29 09:50:00,57.39,57.49,57.35,57.44,39652.0,45.8153,45.8952,45.7834,45.8552,39652.0
2018-06-29 09:55:00,57.44,57.6,57.34,57.6,20716.0,45.8552,45.983,45.7754,45.983,20716.0
2018-06-29 10:00:00,57.62,57.62,57.48,57.6,25306.0,45.9989,45.9989,45.8872,45.983,25306.0
2018-06-29 10:05:00,57.6,57.74,57.59,57.64,28450.0,45.983,46.0947,45.975,46.0149,28450.0
2018-06-29 10:10:00,57.63,57.67,57.43,57.45,25106.0,46.0069,46.0389,45.8473,45.8632,25106.0
2018-06-29 10:15:00,57.44,57.51,57.39,57.43,23584.0,45.8552,45.9111,45.8153,45.8473,23584.0
2018-06-29 10:20:00,57.43,57.51,57.4,57.45,35366.0,45.8473,45.9111,45.8233,45.8632,35366.0
2018-06-29 10:25:00,57.46,57.66,57.46,57.59,53526.0,45.8712,46.0309,45.8712,45.975,53526.0
2018-06-29 10:30:00,57.6,57.75,57.6,57.72,34870.0,45.983,46.1027,45.983,46.0788,34870.0
2018-06-29 10:35:00,57.73,57.78,57.57,57.63,36160.0,46.0868,46.1267,45.959,46.0069,36160.0
2018-06-29 10:40:00,57.65,57.78,57.57,57.72,42244.0,46.0229,46.1267,45.959,46.0788,42244.0
2018-06-29 10:45:00,57.72,57.93,57.72,57.85,35224.0,46.0788,46.2464,46.0788,46.1825,35224.0
2018-06-29 10:50:00,57.85,57.93,57.84,57.84,28146.0,46.1825,46.2464,46.1746,46.1746,28146.0
2018-06-29 10:55:00,57.84,57.98,57.81,57.98,31138.0,46.1746,46.2863,46.1506,46.2863,31138.0
2018-06-29 11:00:00,57.97,58.07,57.95,58.01,58516.0,46.2783,46.3582,46.2624,46.3103,58516.0
2018-06-29 11:05:00,58.02,58.1,58.0,58.04,43492.0,46.3183,46.3821,46.3023,46.3342,43492.0
2018-06-29 11:10:00,58.04,58.13,58.04,58.11,43322.0,46.3342,46.4061,46.3342,46.3901,43322.0
2018-06-29 11:15:00,58.11,58.12,58.0,58.0,39724.0,46.3901,46.3981,46.3023,46.3023,39724.0
2018-06-29 11:20:00,58.0,58.15,57.98,58.15,35962.0,46.3023,46.422,46.2863,46.422,35962.0
2018-06-29 11:25:00,58.16,58.22,58.12,58.2,42034.0,46.43,46.4779,46.3981,46.462,42034.0
2018-06-29 11:30:00,58.2,58.27,58.13,58.21,47546.0,46.462,46.5178,46.4061,46.4699,47546.0
2018-06-29 11:35:00,58.2,58.22,58.12,58.21,28960.0,46.462,46.4779,46.3981,46.4699,28960.0
2018-06-29 11:40:00,58.2,58.24,58.16,58.16,29100.0,46.462,46.4939,46.43,46.43,29100.0
2018-06-29 11:45:00,58.16,58.35,58.15,58.35,37400.0,46.43,46.5817,46.422,46.5817,37400.0
2018-06-29 11:50:00,58.36,58.36,58.22,58.23,25052.0,46.5897,46.5897,46.4779,46.4859,25052.0
2018-06-29 11:55:00,58.23,58.23,58.17,58.19,17762.0,46.4859,46.4859,46.438,46.454,17762.0
2018-06-29 12:00:00,58.2,58.24,58.18,58.2,24686.0,46.462,46.4939,46.446,46.462,24686.0
2018-06-29 12:05:00,58.19,58.25,58.15,58.25,21180.0,46.454,46.5019,46.422,46.5019,21180.0
2018-06-29 12:10:00,58.26,58.29,58.2,58.2,31840.0,46.5099,46.5338,46.462,46.462,31840.0
2018-06-29 12:15:00,58.19,58.19,58.1,58.19,30102.0,46.454,46.454,46.3821,46.454,30102.0
2018-06-29 12:20:00,58.18,58.24,58.16,58.24,27192.0,46.446,46.4939,46.43,46.4939,27192.0
2018-06-29 12:25:00,58.24,58.29,58.24,58.28,29150.0,46.4939,46.5338,46.4939,46.5258,29150.0
2018-06-29 12:30:00,58.29,58.3,58.23,58.26,38906.0,46.5338,46.5418,46.4859,46.5099,38906.0
2018-06-29 12:35:00,58.25,58.3,58.23,58.3,29544.0,46.5019,46.5418,46.4859,46.5418,29544.0
2018-06-29 12:40:00,58.3,58.3,58.15,58.16,28850.0,46.5418,46.5418,46.422,46.43,28850.0
2018-06-29 12:45:00,58.15,58.23,58.15,58.19,28320.0,46.422,46.4859,46.422,46.454,28320.0
2018-06-29 12:50:00,58.19,58.24,58.16,58.18,27752.0,46.454,46.4939,46.43,46.446,27752.0
2018-06-29 12:55:00,58.18,58.18,58.13,58.17,35414.0,46.446,46.446,46.4061,46.438,35414.0
2018-06-29 13:00:00,58.18,58.27,58.17,58.26,40592.0,46.446,46.5178,46.438,46.5099,40592.0
2018-06-29 13:05:00,58.25,58.31,58.24,58.24,20364.0,46.5019,46.5498,46.4939,46.4939,20364.0
2018-06-29 13:10:00,58.25,58.36,58.25,58.33,15328.0,46.5019,46.5897,46.5019,46.5657,15328.0
2018-06-29 13:15:00,58.33,58.35,58.32,58.33,23152.0,46.5657,46.5817,46.5578,46.5657,23152.0
2018-06-29 13:20:00,58.34,58.37,58.34,58.37,14966.0,46.5737,46.5977,46.5737,46.5977,14966.0
2018-06-29 13:25:00,58.36,58.39,58.34,58.37,25170.0,46.5897,46.6136,46.5737,46.5977,25170.0
2018-06-29 13:30:00,58.38,58.38,58.35,58.36,37442.0,46.6057,46.6057,46.5817,46.5897,37442.0
2018-06-29 13:35:00,58.36,58.36,58.32,58.33,22274.0,46.5897,46.5897,46.5578,46.5657,22274.0
2018-06-29 13:40:00,58.33,58.36,58.32,58.35,35088.0,46.5657,46.5897,46.5578,46.5817,35088.0
2018-06-29 13:45:00,58.35,58.35,58.27,58.28,38396.0,46.5817,46.5817,46.5178,46.5258,38396.0
2018-06-29 13:50:00,58.27,58.35,58.27,58.35,40716.0,46.5178,46.5817,46.5178,46.5817,40716.0
2018-06-29 13:55:00,58.35,58.43,58.35,58.38,30226.0,46.5817,46.6456,46.5817,46.6057,30226.0
2018-06-29 14:00:00,58.38,58.38,58.35,58.35,41706.0,46.6057,46.6057,46.5817,46.5817,41706.0
2018-06-29 14:05:00,58.35,58.36,58.26,58.35,45420.0,46.5817,46.5897,46.5099,46.5817,45420.0
2018-06-29 14:10:00,58.34,58.35,58.27,58.27,27552.0,46.5737,46.5817,46.5178,46.5178,27552.0
2018-06-29 14:15:00,58.27,58.29,58.19,58.21,22516.0,46.5178,46.5338,46.454,46.4699,22516.0
2018-06-29 14:20:00,58.21,58.28,58.19,58.27,26842.0,46.4699,46.5258,46.454,46.5178,26842.0
2018-06-29 14:25:00,58.27,58.31,58.27,58.3,27544.0,46.5178,46.5498,46.5178,46.5418,27544.0
2018-06-29 14:30:00,58.3,58.31,58.24,58.26,30468.0,46.5418,46.5498,46.4939,46.5099,30468.0
2018-06-29 14:35:00,58.27,58.3,58.24,58.24,24492.0,46.5178,46.5418,46.4939,46.4939,24492.0
2018-06-29 14:40:00,58.25,58.31,58.23,58.29,30032.0,46.5019,46.5498,46.4859,46.5338,30032.0
2018-06-29 14:45:00,58.29,58.29,58.24,58.24,30522.0,46.5338,46.5338,46.4939,46.4939,30522.0
2018-06-29 14:50:00,58.24,58.29,58.23,58.29,28644.0,46.4939,46.5338,46.4859,46.5338,28644.0
2018-06-29 14:55:00,58.31,58.31,58.27,58.29,37940.0,46.5498,46.5498,46.5178,46.5338,37940.0
2018-06-29 15:00:00,58.29,58.29,58.23,58.27,40444.0,46.5338,46.5338,46.4859,46.5178,40444.0
2018-06-29 15:05:00,58.27,58.3,58.27,58.28,31834.0,46.5178,46.5418,46.5178,46.5258,31834.0
2018-06-29 15:10:00,58.28,58.3,58.23,58.24,35074.0,46.5258,46.5418,46.4859,46.4939,35074.0
2018-06-29 15:15:00,58.24,58.3,58.24,58.29,33912.0,46.4939,46.5418,46.4939,46.5338,33912.0
2018-06-29 15:20:00,58.3,58.31,58.27,58.3,48956.0,46.5418,46.5498,46.5178,46.5418,48956.0
2018-06-29 15:25:00,58.3,58.35,58.27,58.33,36770.0,46.5418,46.5817,46.5178,46.5657,36770.0
2018-06-29 15:30:00,58.33,58.38,58.32,58.35,85758.0,46.5657,46.6057,46.5578,46.5817,85758.0
2018-06-29 15:35:00,58.35,58.35,58.26,58.26,52492.0,46.5817,46.5817,46.5099,46.5099,52492.0
2018-06-29 15:40:00,58.26,58.28,58.2,58.24,78150.0,46.5099,46.5258,46.462,46.4939,78150.0
2018-06-29 15:45:00,58.24,58.27,58.17,58.18,101240.0,46.4939,46.5178,46.438,46.446,101240.0
2018-06-29 15:50:00,58.19,58.23,58.15,58.2,136294.0,46.454,46.4859,46.422,46.462,136294.0
2018-06-29 15:55:00,58.2,58.2,58.05,58.06,401570.0,46.462,46.462,46.3422,46.3502,401570.0
2018-07-02 09:30:00,57.63,58.19,57.63,57.82,48826.0,46.0069,46.454,46.0069,46.1586,48826.0
2018-07-02 09:35:00,57.84,57.85,57.6,57.6,44580.0,46.1746,46.1825,45.983,45.983,44580.0
2018-07-02 09:40:00,57.62,57.71,57.57,57.6,8692.0,45.9989,46.0708,45.959,45.983,8692.0
2018-07-02 09:45:00,57.55,57.6,57.49,57.49,21274.0,45.9431,45.983,45.8952,45.8952,21274.0
2018-07-02 09:50:00,57.45,57.51,57.32,57.38,27416.0,45.8632,45.9111,45.7594,45.8073,27416.0
2018-07-02 09:55:00,57.36,57.55,57.36,57.54,22172.0,45.7914,45.9431,45.7914,45.9351,22172.0
2018-07-02 10:00:00,57.56,57.76,57.54,57.68,20880.0,45.951,46.1107,45.9351,46.0468,20880.0
2018-07-02 10:05:00,57.71,57.85,57.71,57.79,24092.0,46.0708,46.1825,46.0708,46.1347,24092.0
2018-07-02 10:10:00,57.77,57.93,57.72,57.93,20770.0,46.1187,46.2464,46.0788,46.2464,20770.0
2018-07-02 10:15:00,57.92,57.92,57.81,57.85,30452.0,46.2384,46.2384,46.1506,46.1825,30452.0
2018-07-02 10:20:00,57.86,57.92,57.8,57.88,25366.0,46.1905,46.2384,46.1426,46.2065,25366.0
2018-07-02 10:25:00,57.88,57.92,57.78,57.79,28164.0,46.2065,46.2384,46.1267,46.1347,28164.0
2018-07-02 10:30:00,57.79,57.8,57.71,57.77,28006.0,46.1347,46.1426,46.0708,46.1187,28006.0
2018-07-02 10:35:00,57.78,57.82,57.67,57.67,23676.0,46.1267,46.1586,46.0389,46.0389,23676.0
2018-07-02 10:40:00,57.69,57.72,57.62,57.62,9600.0,46.0548,46.0788,45.9989,45.9989,9600.0
2018-07-02 10:45:00,57.61,57.69,57.6,57.66,12948.0,45.991,46.0548,45.983,46.0309,12948.0
2018-07-02 10:50:00,57.65,57.67,57.56,57.56,10812.0,46.0229,46.0389,45.951,45.951,10812.0
2018-07-02 10:55:00,57.58,57.6,57.55,57.58,13926.0,45.967,45.983,45.9431,45.967,13926.0
2018-07-02 11:00:00,57.58,57.65,57.58,57.6,8992.0,45.967,46.0229,45.967,45.983,8992.0
2018-07-02 11:05:00,57.6,57.7,57.6,57.7,10796.0,45.983,46.0628,45.983,46.0628,10796.0
2018-07-02 11:10:00,57.72,57.76,57.7,57.72,18792.0,46.0788,46.1107,46.0628,46.0788,18792.0
2018-07-02 11:15:00,57.74,57.76,57.71,57.74,17250.0,46.0947,46.1107,46.0708,46.0947,17250.0
2018-07-02 11:20:00,57.74,57.79,57.69,57.75,8648.0,46.0947,46.1347,46.0548,46.1027,8648.0
2018-07-02 11:25:00,57.76,57.77,57.64,57.67,11394.0,46.1107,46.1187,46.0149,46.0389,11394.0
2018-07-02 11:30:00,57.67,57.74,57.65,57.74,9434.0,46.0389,46.0947,46.0229,46.0947,9434.0
2018-07-02 11:35:00,57.74,57.74,57.68,57.69,9314.0,46.0947,46.0947,46.0468,46.0548,9314.0
2018-07-02 11:40:00,57.7,57.78,57.69,57.77,22598.0,46.0628,46.1267,46.0548,46.1187,22598.0
2018-07-02 11:45:00,57.76,57.76,57.69,57.72,8200.0,46.1107,46.1107,46.0548,46.0788,8200.0
2018-07-02 11:50:00,57.72,57.77,57.69,57.74,13876.0,46.0788,46.1187,46.0548,46.0947,13876.0
2018-07-02 11:55:00,57.72,57.74,57.69,57.69,7812.0,46.0788,46.0947,46.0548,46.0548,7812.0
2018-07-02 12:00:00,57.68,57.68,57.65,57.66,8978.0,46.0468,46.0468,46.0229,46.0309,8978.0
2018-07-02 12:05:00,57.66,57.69,57.63,57.66,12618.0,46.0309,46.0548,46.0069,46.0309,12618.0
2018-07-02 12:10:00,57.63,57.65,57.6,57.6,6120.0,46.0069,46.0229,45.983,45.983,6120.0
2018-07-02 12:15:00,57.59,57.6,57.46,57.46,39034.0,45.975,45.983,45.8712,45.8712,39034.0
2018-07-02 12:20:00,57.46,57.51,57.42,57.51,18382.0,45.8712,45.9111,45.8393,45.9111,18382.0
2018-07-02 12:25:00,57.49,57.56,57.47,57.49,12542.0,45.8952,45.951,45.8792,45.8952,12542.0
2018-07-02 12:30:00,57.49,57.49,57.43,57.46,8026.0,45.8952,45.8952,45.8473,45.8712,8026.0
2018-07-02 12:35:00,57.46,57.48,57.43,57.47,13990.0,45.8712,45.8872,45.8473,45.8792,13990.0
2018-07-02 12:40:00,57.48,57.49,57.4,57.42,11184.0,45.8872,45.8952,45.8233,45.8393,11184.0
2018-07-02 12:45:00,57.42,57.45,57.38,57.42,14532.0,45.8393,45.8632,45.8073,45.8393,14532.0
2018-07-02 12:50:00,57.43,57.49,57.41,57.48,12040.0,45.8473,45.8952,45.8313,45.8872,12040.0
2018-07-02 12:55:00,57.48,57.53,57.48,57.51,8450.0,45.8872,45.9271,45.8872,45.9111,8450.0
2018-07-02 13:00:00,57.49,57.49,57.42,57.44,21292.0,45.8952,45.8952,45.8393,45.8552,21292.0
2018-07-02 13:05:00,57.44,57.55,57.43,57.49,14138.0,45.8552,45.9431,45.8473,45.8952,14138.0
2018-07-02 13:10:00,57.47,57.54,57.47,57.5,11676.0,45.8792,45.9351,45.8792,45.9031,11676.0
2018-07-02 13:15:00,57.49,57.49,57.46,57.49,10800.0,45.8952,45.8952,45.8712,45.8952,10800.0
2018-07-02 13:20:00,57.49,57.54,57.49,57.54,15210.0,45.8952,45.9351,45.8952,45.9351,15210.0
2018-07-02 13:25:00,57.53,57.57,57.5,57.54,20998.0,45.9271,45.959,45.9031,45.9351,20998.0
2018-07-02 13:30:00,57.53,57.53,57.47,57.48,13606.0,45.9271,45.9271,45.8792,45.8872,13606.0
2018-07-02 13:35:00,57.47,57.53,57.47,57.52,10152.0,45.8792,45.9271,45.8792,45.9191,10152.0
2018-07-02 13:40:00,57.51,57.6,57.5,57.57,20874.0,45.9111,45.983,45.9031,45.959,20874.0
2018-07-02 13:45:00,57.56,57.65,57.56,57.59,24394.0,45.951,46.0229,45.951,45.975,24394.0
2018-07-02 13:50:00,57.6,57.68,57.59,57.65,34440.0,45.983,46.0468,45.975,46.0229,34440.0
2018-07-02 13:55:00,57.63,57.67,57.61,57.67,17198.0,46.0069,46.0389,45.991,46.0389,17198.0
2018-07-02 14:00:00,57.67,57.68,57.63,57.68,28792.0,46.0389,46.0468,46.0069,46.0468,28792.0
2018-07-02 14:05:00,57.68,57.72,57.67,57.7,17610.0,46.0468,46.0788,46.0389,46.0628,17610.0
2018-07-02 14:10:00,57.72,57.75,57.69,57.69,22806.0,46.0788,46.1027,46.0548,46.0548,22806.0
2018-07-02 14:15:00,57.7,57.76,57.7,57.74,22684.0,46.0628,46.1107,46.0628,46.0947,22684.0
2018-07-02 14:20:00,57.74,57.77,57.72,57.73,48298.0,46.0947,46.1187,46.0788,46.0868,48298.0
2018-07-02 14:25:00,57.73,57.85,57.73,57.83,23698.0,46.0868,46.1825,46.0868,46.1666,23698.0
2018-07-02 14:30:00,57.85,57.85,57.81,57.82,29742.0,46.1825,46.1825,46.1506,46.1586,29742.0
2018-07-02 14:35:00,57.84,57.87,57.74,57.75,97500.0,46.1746,46.1985,46.0947,46.1027,97500.0
2018-07-02 14:40:00,57.75,57.81,57.71,57.8,17562.0,46.1027,46.1506,46.0708,46.1426,17562.0
2018-07-02 14:45:00,57.8,57.81,57.73,57.73,25764.0,46.1426,46.1506,46.0868,46.0868,25764.0
2018-07-02 14:50:00,57.74,57.74,57.71,57.73,14074.0,46.0947,46.0947,46.0708,46.0868,14074.0
2018-07-02 14:55:00,57.72,57.74,57.68,57.73,14176.0,46.0788,46.0947,46.0468,46.0868,14176.0
2018-07-02 15:00:00,57.74,57.75,57.73,57.74,11556.0,46.0947,46.1027,46.0868,46.0947,11556.0
2018-07-02 15:05:00,57.74,57.74,57.63,57.68,22648.0,46.0947,46.0947,46.0069,46.0468,22648.0
2018-07-02 15:10:00,57.68,57.72,57.68,57.71,16600.0,46.0468,46.0788,46.0468,46.0708,16600.0
2018-07-02 15:15:00,57.72,57.77,57.72,57.75,35180.0,46.0788,46.1187,46.0788,46.1027,35180.0
2018-07-02 15:20:00,57.76,57.77,57.74,57.74,27840.0,46.1107,46.1187,46.0947,46.0947,27840.0
2018-07-02 15:25:00,57.74,57.74,57.71,57.74,12238.0,46.0947,46.0947,46.0708,46.0947,12238.0
2018-07-02 15:30:00,57.74,57.76,57.67,57.68,37196.0,46.0947,46.1107,46.0389,46.0468,37196.0
2018-07-02 15:35:00,57.68,57.7,57.63,57.65,46288.0,46.0468,46.0628,46.0069,46.0229,46288.0
2018-07-02 15:40:00,57.64,57.65,57.56,57.63,73864.0,46.0149,46.0229,45.951,46.0069,73864.0
2018-07-02 15:45:00,57.63,57.69,57.62,57.69,79804.0,46.0069,46.0548,45.9989,46.0548,79804.0
2018-07-02 15:50:00,57.68,57.72,57.68,57.7,91304.0,46.0468,46.0788,46.0468,46.0628,91304.0
2018-07-02 15:55:00,57.7,57.76,57.68,57.74,222264.0,46.0628,46.1107,46.0468,46.0947,222264.0
2018-07-03 09:30:00,57.96,58.15,57.43,57.77,37660.0,46.2704,46.422,45.8473,46.1187,37660.0
2018-07-03 09:35:00,57.78,57.89,57.74,57.85,14622.0,46.1267,46.2145,46.0947,46.1825,14622.0
2018-07-03 09:40:00,57.84,57.99,57.81,57.96,6776.0,46.1746,46.2943,46.1506,46.2704,6776.0
2018-07-03 09:45:00,57.91,58.03,57.85,57.95,16936.0,46.2304,46.3262,46.1825,46.2624,16936.0
2018-07-03 09:50:00,57.95,58.05,57.93,57.98,35430.0,46.2624,46.3422,46.2464,46.2863,35430.0
2018-07-03 09:55:00,58.01,58.08,57.93,57.95,20930.0,46.3103,46.3662,46.2464,46.2624,20930.0
2018-07-03 10:00:00,57.92,58.05,57.92,58.03,16582.0,46.2384,46.3422,46.2384,46.3262,16582.0
2018-07-03 10:05:00,58.04,58.1,58.02,58.04,19820.0,46.3342,46.3821,46.3183,46.3342,19820.0
2018-07-03 10:10:00,58.03,58.08,58.0,58.01,12872.0,46.3262,46.3662,46.3023,46.3103,12872.0
2018-07-03 10:15:00,58.01,58.02,57.92,57.92,17314.0,46.3103,46.3183,46.2384,46.2384,17314.0
2018-07-03 10:20:00,57.93,58.07,57.93,58.01,19958.0,46.2464,46.3582,46.2464,46.3103,19958.0
2018-07-03 10:25:00,58.04,58.1,58.0,58.09,15364.0,46.3342,46.3821,46.3023,46.3741,15364.0
2018-07-03 10:30:00,58.05,58.06,57.92,57.92,8398.0,46.3422,46.3502,46.2384,46.2384,8398.0
2018-07-03 10:35:00,57.92,57.93,57.88,57.91,17074.0,46.2384,46.2464,46.2065,46.2304,17074.0
2018-07-03 10:40:00,57.94,57.96,57.9,57.92,11000.0,46.2544,46.2704,46.2225,46.2384,11000.0
2018-07-03 10:45:00,57.92,58.06,57.92,58.05,11800.0,46.2384,46.3502,46.2384,46.3422,11800.0
2018-07-03 10:50:00,58.05,58.05,57.91,57.94,17062.0,46.3422,46.3422,46.2304,46.2544,17062.0
2018-07-03 10:55:00,57.92,57.92,57.84,57.85,15032.0,46.2384,46.2384,46.1746,46.1825,15032.0
2018-07-03 11:00:00,57.85,57.85,57.78,57.78,10930.0,46.1825,46.1825,46.1267,46.1267,10930.0
2018-07-03 11:05:00,57.8,57.88,57.8,57.88,19316.0,46.1426,46.2065,46.1426,46.2065,19316.0
2018-07-03 11:10:00,57.88,57.92,57.87,57.92,12792.0,46.2065,46.2384,46.1985,46.2384,12792.0
2018-07-03 11:15:00,57.95,58.05,57.94,58.04,9636.0,46.2624,46.3422,46.2544,46.3342,9636.0
2018-07-03 11:20:00,58.06,58.07,58.02,58.05,7400.0,46.3502,46.3582,46.3183,46.3422,7400.0
2018-07-03 11:25:00,58.07,58.13,58.07,58.1,15434.0,46.3582,46.4061,46.3582,46.3821,15434.0
2018-07-03 11:30:00,58.1,58.26,58.1,58.26,7142.0,46.3821,46.5099,46.3821,46.5099,7142.0
2018-07-03 11:35:00,58.25,58.29,58.25,58.28,10568.0,46.5019,46.5338,46.5019,46.5258,10568.0
2018-07-03 11:40:00,58.28,58.44,58.28,58.39,11534.0,46.5258,46.6536,46.5258,46.6136,11534.0
2018-07-03 11:45:00,58.4,58.41,58.35,58.38,11428.0,46.6216,46.6296,46.5817,46.6057,11428.0
2018-07-03 11:50:00,58.41,58.49,58.41,58.46,15248.0,46.6296,46.6935,46.6296,46.6695,15248.0
2018-07-03 11:55:00,58.48,58.49,58.44,58.46,34746.0,46.6855,46.6935,46.6536,46.6695,34746.0
2018-07-03 12:00:00,58.46,58.52,58.45,58.46,13764.0,46.6695,46.7174,46.6615,46.6695,13764.0
2018-07-03 12:05:00,58.45,58.46,58.35,58.35,8826.0,46.6615,46.6695,46.5817,46.5817,8826.0
2018-07-03 12:10:00,58.37,58.43,58.35,58.4,14422.0,46.5977,46.6456,46.5817,46.6216,14422.0
2018-07-03 12:15:00,58.4,58.4,58.26,58.26,11800.0,46.6216,46.6216,46.5099,46.5099,11800.0
2018-07-03 12:20:00,58.26,58.27,58.18,58.2,14254.0,46.5099,46.5178,46.446,46.462,14254.0
2018-07-03 12:25:00,58.18,58.2,58.16,58.18,15280.0,46.446,46.462,46.43,46.446,15280.0
2018-07-03 12:30:00,58.18,58.21,58.06,58.06,32702.0,46.446,46.4699,46.3502,46.3502,32702.0
2018-07-03 12:35:00,58.06,58.07,57.98,58.0,27628.0,46.3502,46.3582,46.2863,46.3023,27628.0
2018-07-03 12:40:00,58.0,58.04,58.0,58.02,18398.0,46.3023,46.3342,46.3023,46.3183,18398.0
2018-07-03 12:45:00,58.02,58.06,57.99,58.01,55668.0,46.3183,46.3502,46.2943,46.3103,55668.0
2018-07-03 12:50:00,58.01,58.01,57.88,57.88,33170.0,46.3103,46.3103,46.2065,46.2065,33170.0
2018-07-03 12:55:00,57.88,58.08,57.88,58.08,128208.0,46.2065,46.3662,46.2065,46.3662,128208.0
2018-07-05 09:30:00,58.22,58.26,58.09,58.13,48198.0,46.4779,46.5099,46.3741,46.4061,48198.0
2018-07-05 09:35:00,58.16,58.21,58.02,58.07,14600.0,46.43,46.4699,46.3183,46.3582,14600.0
2018-07-05 09:40:00,58.04,58.06,57.94,58.04,20782.0,46.3342,46.3502,46.2544,46.3342,20782.0
2018-07-05 09:45:00,58.05,58.11,57.96,58.08,21418.0,46.3422,46.3901,46.2704,46.3662,21418.0
2018-07-05 09:50:00,58.08,58.1,58.05,58.07,5818.0,46.3662,46.3821,46.3422,46.3582,5818.0
2018-07-05 09:55:00,58.08,58.18,58.05,58.15,18300.0,46.3662,46.446,46.3422,46.422,18300.0
2018-07-05 10:00:00,58.14,58.22,58.12,58.18,13496.0,46.4141,46.4779,46.3981,46.446,13496.0
2018-07-05 10:05:00,58.16,58.21,58.16,58.17,5000.0,46.43,46.4699,46.43,46.438,5000.0
2018-07-05 10:10:00,58.19,58.26,58.17,58.17,10204.0,46.454,46.5099,46.438,46.438,10204.0
2018-07-05 10:15:00,58.18,58.23,58.16,58.17,7906.0,46.446,46.4859,46.43,46.438,7906.0
2018-07-05 10:20:00,58.23,58.27,58.2,58.21,14134.0,46.4859,46.5178,46.462,46.4699,14134.0
2018-07-05 10:25:00,58.2,58.21,58.08,58.1,14602.0,46.462,46.4699,46.3662,46.3821,14602.0
2018-07-05 10:30:00,58.11,58.18,58.1,58.13,15786.0,46.3901,46.446,46.3821,46.4061,15786.0
2018-07-05 10:35:00,58.13,58.13,58.08,58.13,8804.0,46.4061,46.4061,46.3662,46.4061,8804.0
2018-07-05 10:40:00,58.12,58.13,58.09,58.1,13410.0,46.3981,46.4061,46.3741,46.3821,13410.0
2018-07-05 10:45:00,58.1,58.23,58.1,58.2,11426.0,46.3821,46.4859,46.3821,46.462,11426.0
2018-07-05 10:50:00,58.2,58.21,58.09,58.1,13308.0,46.462,46.4699,46.3741,46.3821,13308.0
2018-07-05 10:55:00,58.12,58.23,58.12,58.18,8266.0,46.3981,46.4859,46.3981,46.446,8266.0
2018-07-05 11:00:00,58.18,58.21,58.12,58.12,14004.0,46.446,46.4699,46.3981,46.3981,14004.0
2018-07-05 11:05:00,58.1,58.13,58.04,58.05,7668.0,46.3821,46.4061,46.3342,46.3422,7668.0
2018-07-05 11:10:00,58.06,58.1,58.04,58.04,7504.0,46.3502,46.3821,46.3342,46.3342,7504.0
2018-07-05 11:15:00,58.05,58.12,58.03,58.05,7804.0,46.3422,46.3981,46.3262,46.3422,7804.0
2018-07-05 11:20:00,58.04,58.05,57.99,58.05,6520.0,46.3342,46.3422,46.2943,46.3422,6520.0
2018-07-05 11:25:00,58.03,58.03,57.99,57.99,6722.0,46.3262,46.3262,46.2943,46.2943,6722.0
2018-07-05 11:30:00,57.98,57.98,57.92,57.97,7600.0,46.2863,46.2863,46.2384,46.2783,7600.0
2018-07-05 11:35:00,57.97,57.99,57.95,57.95,5856.0,46.2783,46.2943,46.2624,46.2624,5856.0
2018-07-05 11:40:00,57.95,57.99,57.94,57.98,9344.0,46.2624,46.2943,46.2544,46.2863,9344.0
2018-07-05 11:45:00,57.98,57.98,57.92,57.93,11400.0,46.2863,46.2863,46.2384,46.2464,11400.0
2018-07-05 11:50:00,57.96,58.01,57.96,57.97,5400.0,46.2704,46.3103,46.2704,46.2783,5400.0
2018-07-05 11:55:00,57.99,58.02,57.98,58.01,8536.0,46.2943,46.3183,46.2863,46.3103,8536.0
2018-07-05 12:00:00,58.03,58.13,58.03,58.1,9706.0,46.3262,46.4061,46.3262,46.3821,9706.0
2018-07-05 12:05:00,58.13,58.16,58.1,58.15,13344.0,46.4061,46.43,46.3821,46.422,13344.0
2018-07-05 12:10:00,58.17,58.23,58.16,58.22,8220.0,46.438,46.4859,46.43,46.4779,8220.0
2018-07-05 12:15:00,58.23,58.26,58.22,58.26,4802.0,46.4859,46.5099,46.4779,46.5099,4802.0
2018-07-05 12:20:00,58.26,58.29,58.24,58.24,7990.0,46.5099,46.5338,46.4939,46.4939,7990.0
2018-07-05 12:25:00,58.24,58.24,58.19,58.2,11600.0,46.4939,46.4939,46.454,46.462,11600.0
2018-07-05 12:30:00,58.21,58.21,58.12,58.12,7262.0,46.4699,46.4699,46.3981,46.3981,7262.0
2018-07-05 12:35:00,58.12,58.14,58.06,58.06,8720.0,46.3981,46.4141,46.3502,46.3502,8720.0
2018-07-05 12:40:00,58.06,58.11,58.05,58.11,8994.0,46.3502,46.3901,46.3422,46.3901,8994.0
2018-07-05 12:45:00,58.11,58.18,58.1,58.18,10018.0,46.3901,46.446,46.3821,46.446,10018.0
2018-07-05 12:50:00,58.2,58.2,58.12,58.15,7750.0,46.462,46.462,46.3981,46.422,7750.0
2018-07-05 12:55:00,58.16,58.17,58.13,58.13,7894.0,46.43,46.438,46.4061,46.4061,7894.0
2018-07-05 13:00:00,58.12,58.15,58.11,58.13,6904.0,46.3981,46.422,46.3901,46.4061,6904.0
2018-07-05 13:05:00,58.12,58.12,58.09,58.1,6952.0,46.3981,46.3981,46.3741,46.3821,6952.0
2018-07-05 13:10:00,58.1,58.13,58.09,58.09,10478.0,46.3821,46.4061,46.3741,46.3741,10478.0
2018-07-05 13:15:00,58.09,58.17,58.09,58.17,7418.0,46.3741,46.438,46.3741,46.438,7418.0
2018-07-05 13:20:00,58.17,58.18,58.12,58.12,11278.0,46.438,46.446,46.3981,46.3981,11278.0
2018-07-05 13:25:00,58.13,58.16,58.13,58.13,12660.0,46.4061,46.43,46.4061,46.4061,12660.0
2018-07-05 13:30:00,58.13,58.17,58.12,58.12,6258.0,46.4061,46.438,46.3981,46.3981,6258.0
2018-07-05 13:35:00,58.12,58.17,58.12,58.17,8992.0,46.3981,46.438,46.3981,46.438,8992.0
2018-07-05 13:40:00,58.15,58.21,58.15,58.15,17432.0,46.422,46.4699,46.422,46.422,17432.0
2018-07-05 13:45:00,58.15,58.17,58.13,58.17,5522.0,46.422,46.438,46.4061,46.438,5522.0
2018-07-05 13:50:00,58.17,58.22,58.17,58.21,8798.0,46.438,46.4779,46.438,46.4699,8798.0
2018-07-05 13:55:00,58.2,58.22,58.19,58.19,8578.0,46.462,46.4779,46.454,46.454,8578.0
2018-07-05 14:00:00,58.2,58.27,58.2,58.21,13960.0,46.462,46.5178,46.462,46.4699,13960.0
2018-07-05 14:05:00,58.22,58.24,58.2,58.22,12642.0,46.4779,46.4939,46.462,46.4779,12642.0
2018-07-05 14:10:00,58.21,58.21,58.13,58.18,14252.0,46.4699,46.4699,46.4061,46.446,14252.0
2018-07-05 14:15:00,58.18,58.25,58.17,58.24,13678.0,46.446,46.5019,46.438,46.4939,13678.0
2018-07-05 14:20:00,58.22,58.24,58.19,58.24,8922.0,46.4779,46.4939,46.454,46.4939,8922.0
2018-07-05 14:25:00,58.26,58.29,58.26,58.27,5000.0,46.5099,46.5338,46.5099,46.5178,5000.0
2018-07-05 14:30:00,58.28,58.28,58.22,58.25,12540.0,46.5258,46.5258,46.4779,46.5019,12540.0
2018-07-05 14:35:00,58.26,58.28,58.26,58.27,7400.0,46.5099,46.5258,46.5099,46.5178,7400.0
2018-07-05 14:40:00,58.27,58.27,58.24,58.26,15258.0,46.5178,46.5178,46.4939,46.5099,15258.0
2018-07-05 14:45:00,58.28,58.31,58.25,58.26,8074.0,46.5258,46.5498,46.5019,46.5099,8074.0
2018-07-05 14:50:00,58.26,58.26,58.22,58.22,13500.0,46.5099,46.5099,46.4779,46.4779,13500.0
2018-07-05 14:55:00,58.23,58.26,58.23,58.26,7954.0,46.4859,46.5099,46.4859,46.5099,7954.0
2018-07-05 15:00:00,58.24,58.29,58.23,58.29,19350.0,46.4939,46.5338,46.4859,46.5338,19350.0
2018-07-05 15:05:00,58.27,58.27,58.24,58.26,11778.0,46.5178,46.5178,46.4939,46.5099,11778.0
2018-07-05 15:10:00,58.25,58.32,58.25,58.32,21742.0,46.5019,46.5578,46.5019,46.5578,21742.0
2018-07-05 15:15:00,58.32,58.35,58.32,58.34,21420.0,46.5578,46.5817,46.5578,46.5737,21420.0
2018-07-05 15:20:00,58.34,58.35,58.31,58.31,17440.0,46.5737,46.5817,46.5498,46.5498,17440.0
2018-07-05 15:25:00,58.31,58.37,58.31,58.34,18162.0,46.5498,46.5977,46.5498,46.5737,18162.0
2018-07-05 15:30:00,58.35,58.43,58.35,58.42,22296.0,46.5817,46.6456,46.5817,46.6376,22296.0
2018-07-05 15:35:00,58.42,58.49,58.41,58.45,31250.0,46.6376,46.6935,46.6296,46.6615,31250.0
2018-07-05 15:40:00,58.45,58.48,58.44,58.47,30044.0,46.6615,46.6855,46.6536,46.6775,30044.0
2018-07-05 15:45:00,58.48,58.54,58.48,58.5,63428.0,46.6855,46.7334,46.6855,46.7015,63428.0
2018-07-05 15:50:00,58.51,58.55,58.49,58.53,63624.0,46.7094,46.7414,46.6935,46.7254,63624.0
2018-07-05 15:55:00,58.53,58.68,58.53,58.64,296898.0,46.7254,46.8452,46.7254,46.8132,296898.0
2018-07-06 09:30:00,58.66,58.75,58.6,58.66,28722.0,46.8292,46.901,46.7813,46.8292,28722.0
2018-07-06 09:35:00,58.61,58.67,58.53,58.58,11438.0,46.7893,46.8372,46.7254,46.7653,11438.0
2018-07-06 09:40:00,58.58,58.63,58.52,58.6,15798.0,46.7653,46.8052,46.7174,46.7813,15798.0
2018-07-06 09:45:00,58.7,58.77,58.66,58.66,13510.0,46.8611,46.917,46.8292,46.8292,13510.0
2018-07-06 09:50:00,58.67,58.72,58.6,58.66,28070.0,46.8372,46.8771,46.7813,46.8292,28070.0
2018-07-06 09:55:00,58.66,58.85,58.66,58.83,16994.0,46.8292,46.9809,46.8292,46.9649,16994.0
2018-07-06 10:00:00,58.85,58.96,58.81,58.82,41522.0,46.9809,47.0687,46.9489,46.9569,41522.0
2018-07-06 10:05:00,58.81,58.99,58.79,58.98,27800.0,46.9489,47.0926,46.933,47.0846,27800.0
2018-07-06 10:10:00,58.98,59.09,58.98,59.03,17086.0,47.0846,47.1725,47.0846,47.1246,17086.0
2018-07-06 10:15:00,59.02,59.04,58.91,58.94,13580.0,47.1166,47.1325,47.0288,47.0527,13580.0
2018-07-06 10:20:00,58.93,59.0,58.92,59.0,13172.0,47.0447,47.1006,47.0367,47.1006,13172.0
2018-07-06 10:25:00,58.99,58.99,58.83,58.85,16814.0,47.0926,47.0926,46.9649,46.9809,16814.0
2018-07-06 10:30:00,58.87,58.91,58.83,58.88,10770.0,46.9968,47.0288,46.9649,47.0048,10770.0
2018-07-06 10:35:00,58.87,58.94,58.86,58.94,10708.0,46.9968,47.0527,46.9888,47.0527,10708.0
2018-07-06 10:40:00,58.94,58.96,58.73,58.74,42854.0,47.0527,47.0687,46.8851,46.893,42854.0
2018-07-06 10:45:00,58.74,58.87,58.7,58.76,25164.0,46.893,46.9968,46.8611,46.909,25164.0
2018-07-06 10:50:00,58.76,58.85,58.76,58.85,16082.0,46.909,46.9809,46.909,46.9809,16082.0
2018-07-06 10:55:00,58.85,58.87,58.8,58.85,16154.0,46.9809,46.9968,46.9409,46.9809,16154.0
2018-07-06 11:00:00,58.85,58.85,58.77,58.77,27362.0,46.9809,46.9809,46.917,46.917,27362.0
2018-07-06 11:05:00,58.76,58.86,58.73,58.84,59562.0,46.909,46.9888,46.8851,46.9729,59562.0
2018-07-06 11:10:00,58.87,58.88,58.82,58.86,21256.0,46.9968,47.0048,46.9569,46.9888,21256.0
2018-07-06 11:15:00,58.87,58.96,58.86,58.95,23404.0,46.9968,47.0687,46.9888,47.0607,23404.0
2018-07-06 11:20:00,58.95,58.97,58.88,58.89,17032.0,47.0607,47.0767,47.0048,47.0128,17032.0
2018-07-06 11:25:00,58.9,58.93,58.8,58.8,12994.0,47.0208,47.0447,46.9409,46.9409,12994.0
2018-07-06 11:30:00,58.78,58.81,58.72,58.75,17746.0,46.925,46.9489,46.8771,46.901,17746.0
2018-07-06 11:35:00,58.74,58.77,58.7,58.76,12174.0,46.893,46.917,46.8611,46.909,12174.0
2018-07-06 11:40:00,58.77,58.78,58.72,58.74,15582.0,46.917,46.925,46.8771,46.893,15582.0
2018-07-06 11:45:00,58.74,58.77,58.7,58.7,11534.0,46.893,46.917,46.8611,46.8611,11534.0
2018-07-06 11:50:00,58.71,58.77,58.7,58.73,20082.0,46.8691,46.917,46.8611,46.8851,20082.0
2018-07-06 11:55:00,58.74,58.76,58.71,58.75,12286.0,46.893,46.909,46.8691,46.901,12286.0
2018-07-06 12:00:00,58.75,58.79,58.73,58.77,14006.0,46.901,46.933,46.8851,46.917,14006.0
2018-07-06 12:05:00,58.77,58.78,58.74,58.76,16716.0,46.917,46.925,46.893,46.909,16716.0
2018-07-06 12:10:00,58.76,58.79,58.73,58.73,12380.0,46.909,46.933,46.8851,46.8851,12380.0
2018-07-06 12:15:00,58.74,58.74,58.7,58.7,13856.0,46.893,46.893,46.8611,46.8611,13856.0
2018-07-06 12:20:00,58.71,58.72,58.68,58.71,13920.0,46.8691,46.8771,46.8452,46.8691,13920.0
2018-07-06 12:25:00,58.72,58.74,58.69,58.69,17876.0,46.8771,46.893,46.8531,46.8531,17876.0
2018-07-06 12:30:00,58.7,58.7,58.6,58.6,10868.0,46.8611,46.8611,46.7813,46.7813,10868.0
2018-07-06 12:35:00,58.6,58.66,58.6,58.66,10622.0,46.7813,46.8292,46.7813,46.8292,10622.0
2018-07-06 12:40:00,58.65,58.67,58.63,58.67,9002.0,46.8212,46.8372,46.8052,46.8372,9002.0
2018-07-06 12:45:00,58.68,58.71,58.67,58.69,12548.0,46.8452,46.8691,46.8372,46.8531,12548.0
2018-07-06 12:50:00,58.7,58.72,58.67,58.69,28222.0,46.8611,46.8771,46.8372,46.8531,28222.0
2018-07-06 12:55:00,58.68,58.7,58.65,58.67,20314.0,46.8452,46.8611,46.8212,46.8372,20314.0
2018-07-06 13:00:00,58.69,58.71,58.68,58.7,15098.0,46.8531,46.8691,46.8452,46.8611,15098.0
2018-07-06 13:05:00,58.7,58.71,58.67,58.69,12082.0,46.8611,46.8691,46.8372,46.8531,12082.0
2018-07-06 13:10:00,58.69,58.79,58.69,58.75,30522.0,46.8531,46.933,46.8531,46.901,30522.0
2018-07-06 13:15:00,58.74,58.83,58.72,58.83,18310.0,46.893,46.9649,46.8771,46.9649,18310.0
2018-07-06 13:20:00,58.83,58.84,58.82,58.83,8322.0,46.9649,46.9729,46.9569,46.9649,8322.0
2018-07-06 13:25:00,58.83,58.87,58.83,58.85,13452.0,46.9649,46.9968,46.9649,46.9809,13452.0
2018-07-06 13:30:00,58.83,58.87,58.82,58.85,12210.0,46.9649,46.9968,46.9569,46.9809,12210.0
2018-07-06 13:35:00,58.85,58.86,58.83,58.83,9852.0,46.9809,46.9888,46.9649,46.9649,9852.0
2018-07-06 13:40:00,58.82,58.82,58.74,58.75,12714.0,46.9569,46.9569,46.893,46.901,12714.0
2018-07-06 13:45:00,58.77,58.79,58.7,58.72,9766.0,46.917,46.933,46.8611,46.8771,9766.0
2018-07-06 13:50:00,58.73,58.77,58.73,58.77,7886.0,46.8851,46.917,46.8851,46.917,7886.0
2018-07-06 13:55:00,58.77,58.82,58.76,58.82,11962.0,46.917,46.9569,46.909,46.9569,11962.0
2018-07-06 14:00:00,58.81,58.81,58.77,58.77,18450.0,46.9489,46.9489,46.917,46.917,18450.0
2018-07-06 14:05:00,58.76,58.76,58.7,58.71,9348.0,46.909,46.909,46.8611,46.8691,9348.0
2018-07-06 14:10:00,58.72,58.73,58.7,58.7,10044.0,46.8771,46.8851,46.8611,46.8611,10044.0
2018-07-06 14:15:00,58.7,58.74,58.69,58.74,11650.0,46.8611,46.893,46.8531,46.893,11650.0
2018-07-06 14:20:00,58.74,58.79,58.74,58.74,8948.0,46.893,46.933,46.893,46.893,8948.0
2018-07-06 14:25:00,58.74,58.76,58.73,58.73,14766.0,46.893,46.909,46.8851,46.8851,14766.0
2018-07-06 14:30:00,58.73,58.74,58.71,58.73,18044.0,46.8851,46.893,46.8691,46.8851,18044.0
2018-07-06 14:35:00,58.73,58.78,58.73,58.77,10150.0,46.8851,46.925,46.8851,46.917,10150.0
2018-07-06 14:40:00,58.77,58.77,58.73,58.74,9490.0,46.917,46.917,46.8851,46.893,9490.0
2018-07-06 14:45:00,58.74,58.77,58.74,58.76,8882.0,46.893,46.917,46.893,46.909,8882.0
2018-07-06 14:50:00,58.77,58.81,58.74,58.79,13756.0,46.917,46.9489,46.893,46.933,13756.0
2018-07-06 14:55:00,58.78,58.85,58.78,58.84,9798.0,46.925,46.9809,46.925,46.9729,9798.0
2018-07-06 15:00:00,58.83,58.86,58.81,58.82,22670.0,46.9649,46.9888,46.9489,46.9569,22670.0
2018-07-06 15:05:00,58.83,58.85,58.81,58.83,11620.0,46.9649,46.9809,46.9489,46.9649,11620.0
2018-07-06 15:10:00,58.84,58.85,58.81,58.81,12460.0,46.9729,46.9809,46.9489,46.9489,12460.0
2018-07-06 15:15:00,58.81,58.81,58.77,58.77,11354.0,46.9489,46.9489,46.917,46.917,11354.0
2018-07-06 15:20:00,58.77,58.82,58.76,58.81,12062.0,46.917,46.9569,46.909,46.9489,12062.0
2018-07-06 15:25:00,58.82,58.85,58.82,58.83,28618.0,46.9569,46.9809,46.9569,46.9649,28618.0
2018-07-06 15:30:00,58.83,58.85,58.79,58.85,23514.0,46.9649,46.9809,46.933,46.9809,23514.0
2018-07-06 15:35:00,58.84,58.85,58.8,58.82,21904.0,46.9729,46.9809,46.9409,46.9569,21904.0
2018-07-06 15:40:00,58.82,58.82,58.76,58.77,29918.0,46.9569,46.9569,46.909,46.917,29918.0
2018-07-06 15:45:00,58.76,58.79,58.55,58.7,85902.0,46.909,46.933,46.7414,46.8611,85902.0
2018-07-06 15:50:00,58.71,58.78,58.71,58.77,61834.0,46.8691,46.925,46.8691,46.917,61834.0
2018-07-06 15:55:00,58.77,58.96,58.77,58.88,344228.0,46.917,47.0687,46.917,47.0048,344228.0
2018-07-09 09:30:00,59.0,59.18,58.82,58.82,41808.0,47.1006,47.2443,46.9569,46.9569,41808.0
2018-07-09 09:35:00,58.83,58.84,58.68,58.72,10000.0,46.9649,46.9729,46.8452,46.8771,10000.0
2018-07-09 09:40:00,58.69,58.69,58.52,58.52,3914.0,46.8531,46.8531,46.7174,46.7174,3914.0
2018-07-09 09:45:00,58.55,58.55,58.4,58.52,15640.0,46.7414,46.7414,46.6216,46.7174,15640.0
2018-07-09 09:50:00,58.58,58.6,58.47,58.56,14718.0,46.7653,46.7813,46.6775,46.7494,14718.0
2018-07-09 09:55:00,58.59,58.63,58.47,58.47,13120.0,46.7733,46.8052,46.6775,46.6775,13120.0
2018-07-09 10:00:00,58.48,58.55,58.43,58.43,19750.0,46.6855,46.7414,46.6456,46.6456,19750.0
2018-07-09 10:05:00,58.39,58.39,58.26,58.27,28854.0,46.6136,46.6136,46.5099,46.5178,28854.0
2018-07-09 10:10:00,58.33,58.35,58.22,58.32,17244.0,46.5657,46.5817,46.4779,46.5578,17244.0
2018-07-09 10:15:00,58.34,58.37,58.3,58.34,14092.0,46.5737,46.5977,46.5418,46.5737,14092.0
2018-07-09 10:20:00,58.35,58.38,58.28,58.32,14180.0,46.5817,46.6057,46.5258,46.5578,14180.0
2018-07-09 10:25:00,58.31,58.34,58.29,58.3,20052.0,46.5498,46.5737,46.5338,46.5418,20052.0
2018-07-09 10:30:00,58.31,58.34,58.25,58.26,14006.0,46.5498,46.5737,46.5019,46.5099,14006.0
2018-07-09 10:35:00,58.23,58.26,58.2,58.21,23752.0,46.4859,46.5099,46.462,46.4699,23752.0
2018-07-09 10:40:00,58.22,58.35,58.19,58.33,9318.0,46.4779,46.5817,46.454,46.5657,9318.0
2018-07-09 10:45:00,58.33,58.45,58.32,58.42,25322.0,46.5657,46.6615,46.5578,46.6376,25322.0
2018-07-09 10:50:00,58.42,58.47,58.4,58.4,12596.0,46.6376,46.6775,46.6216,46.6216,12596.0
2018-07-09 10:55:00,58.41,58.48,58.41,58.46,12816.0,46.6296,46.6855,46.6296,46.6695,12816.0
2018-07-09 11:00:00,58.47,58.48,58.36,58.38,18060.0,46.6775,46.6855,46.5897,46.6057,18060.0
2018-07-09 11:05:00,58.37,58.39,58.32,58.32,15760.0,46.5977,46.6136,46.5578,46.5578,15760.0
2018-07-09 11:10:00,58.32,58.4,58.32,58.4,11788.0,46.5578,46.6216,46.5578,46.6216,11788.0
2018-07-09 11:15:00,58.42,58.44,58.39,58.42,15078.0,46.6376,46.6536,46.6136,46.6376,15078.0
2018-07-09 11:20:00,58.42,58.48,58.42,58.48,13216.0,46.6376,46.6855,46.6376,46.6855,13216.0
2018-07-09 11:25:00,58.48,58.53,58.47,58.49,9042.0,46.6855,46.7254,46.6775,46.6935,9042.0
2018-07-09 11:30:00,58.51,58.55,58.49,58.51,14402.0,46.7094,46.7414,46.6935,46.7094,14402.0
2018-07-09 11:35:00,58.52,58.52,58.49,58.49,8434.0,46.7174,46.7174,46.6935,46.6935,8434.0
2018-07-09 11:40:00,58.49,58.52,58.48,58.5,9578.0,46.6935,46.7174,46.6855,46.7015,9578.0
2018-07-09 11:45:00,58.5,58.56,58.5,58.54,35000.0,46.7015,46.7494,46.7015,46.7334,35000.0
2018-07-09 11:50:00,58.54,58.57,58.54,58.56,17398.0,46.7334,46.7573,46.7334,46.7494,17398.0
2018-07-09 11:55:00,58.56,58.62,58.56,58.6,16678.0,46.7494,46.7973,46.7494,46.7813,16678.0
2018-07-09 12:00:00,58.6,58.69,58.59,58.68,15154.0,46.7813,46.8531,46.7733,46.8452,15154.0
2018-07-09 12:05:00,58.67,58.71,58.67,58.71,17528.0,46.8372,46.8691,46.8372,46.8691,17528.0
2018-07-09 12:10:00,58.71,58.73,58.63,58.66,75774.0,46.8691,46.8851,46.8052,46.8292,75774.0
2018-07-09 12:15:00,58.63,58.69,58.58,58.65,61298.0,46.8052,46.8531,46.7653,46.8212,61298.0
2018-07-09 12:20:00,58.63,58.67,58.63,58.64,26706.0,46.8052,46.8372,46.8052,46.8132,26706.0
2018-07-09 12:25:00,58.64,58.67,58.58,58.66,122842.0,46.8132,46.8372,46.7653,46.8292,122842.0
2018-07-09 12:30:00,58.66,58.68,58.59,58.62,22330.0,46.8292,46.8452,46.7733,46.7973,22330.0
2018-07-09 12:35:00,58.63,58.63,58.56,58.56,20840.0,46.8052,46.8052,46.7494,46.7494,20840.0
2018-07-09 12:40:00,58.55,58.59,58.55,58.58,18922.0,46.7414,46.7733,46.7414,46.7653,18922.0
2018-07-09 12:45:00,58.58,58.64,58.52,58.52,59868.0,46.7653,46.8132,46.7174,46.7174,59868.0
2018-07-09 12:50:00,58.52,58.52,58.49,58.49,10004.0,46.7174,46.7174,46.6935,46.6935,10004.0
2018-07-09 12:55:00,58.49,58.51,58.44,58.44,15800.0,46.6935,46.7094,46.6536,46.6536,15800.0
2018-07-09 13:00:00,58.45,58.45,58.36,58.36,18844.0,46.6615,46.6615,46.5897,46.5897,18844.0
2018-07-09 13:05:00,58.35,58.35,58.24,58.24,16184.0,46.5817,46.5817,46.4939,46.4939,16184.0
2018-07-09 13:10:00,58.24,58.27,58.21,58.21,24066.0,46.4939,46.5178,46.4699,46.4699,24066.0
2018-07-09 13:15:00,58.21,58.21,58.12,58.12,30776.0,46.4699,46.4699,46.3981,46.3981,30776.0
2018-07-09 13:20:00,58.12,58.13,58.04,58.04,23058.0,46.3981,46.4061,46.3342,46.3342,23058.0
2018-07-09 13:25:00,58.03,58.08,58.01,58.01,27838.0,46.3262,46.3662,46.3103,46.3103,27838.0
2018-07-09 13:30:00,58.01,58.01,57.96,57.97,26846.0,46.3103,46.3103,46.2704,46.2783,26846.0
2018-07-09 13:35:00,57.94,58.01,57.94,57.99,28190.0,46.2544,46.3103,46.2544,46.2943,28190.0
2018-07-09 13:40:00,57.99,58.07,57.99,58.04,38922.0,46.2943,46.3582,46.2943,46.3342,38922.0
2018-07-09 13:45:00,58.04,58.06,57.97,57.99,38822.0,46.3342,46.3502,46.2783,46.2943,38822.0
2018-07-09 13:50:00,57.98,58.02,57.96,58.02,23990.0,46.2863,46.3183,46.2704,46.3183,23990.0
2018-07-09 13:55:00,58.01,58.02,57.96,57.97,25488.0,46.3103,46.3183,46.2704,46.2783,25488.0
2018-07-09 14:00:00,57.98,57.99,57.94,57.96,115438.0,46.2863,46.2943,46.2544,46.2704,115438.0
2018-07-09 14:05:00,57.96,57.98,57.9,57.9,38052.0,46.2704,46.2863,46.2225,46.2225,38052.0
2018-07-09 14:10:00,57.9,57.92,57.88,57.91,17238.0,46.2225,46.2384,46.2065,46.2304,17238.0
2018-07-09 14:15:00,57.9,57.91,57.85,57.85,9732.0,46.2225,46.2304,46.1825,46.1825,9732.0
2018-07-09 14:20:00,57.85,57.87,57.74,57.77,12334.0,46.1825,46.1985,46.0947,46.1187,12334.0
2018-07-09 14:25:00,57.77,57.82,57.72,57.72,11536.0,46.1187,46.1586,46.0788,46.0788,11536.0
2018-07-09 14:30:00,57.73,57.77,57.69,57.71,21344.0,46.0868,46.1187,46.0548,46.0708,21344.0
2018-07-09 14:35:00,57.71,57.76,57.7,57.74,16090.0,46.0708,46.1107,46.0628,46.0947,16090.0
2018-07-09 14:40:00,57.76,57.8,57.76,57.8,17500.0,46.1107,46.1426,46.1107,46.1426,17500.0
2018-07-09 14:45:00,57.8,57.82,57.78,57.79,19898.0,46.1426,46.1586,46.1267,46.1347,19898.0
2018-07-09 14:50:00,57.79,57.82,57.73,57.73,25784.0,46.1347,46.1586,46.0868,46.0868,25784.0
2018-07-09 14:55:00,57.73,57.77,57.7,57.73,23340.0,46.0868,46.1187,46.0628,46.0868,23340.0
2018-07-09 15:00:00,57.73,57.77,57.73,57.75,21346.0,46.0868,46.1187,46.0868,46.1027,21346.0
2018-07-09 15:05:00,57.75,57.75,57.71,57.71,21968.0,46.1027,46.1027,46.0708,46.0708,21968.0
2018-07-09 15:10:00,57.72,57.73,57.7,57.7,17246.0,46.0788,46.0868,46.0628,46.0628,17246.0
2018-07-09 15:15:00,57.71,57.72,57.66,57.67,43496.0,46.0708,46.0788,46.0309,46.0389,43496.0
2018-07-09 15:20:00,57.69,57.69,57.62,57.62,30394.0,46.0548,46.0548,45.9989,45.9989,30394.0
2018-07-09 15:25:00,57.63,57.67,57.63,57.63,31898.0,46.0069,46.0389,46.0069,46.0069,31898.0
2018-07-09 15:30:00,57.63,57.65,57.61,57.65,29800.0,46.0069,46.0229,45.991,46.0229,29800.0
2018-07-09 15:35:00,57.65,57.67,57.59,57.61,26376.0,46.0229,46.0389,45.975,45.991,26376.0
2018-07-09 15:40:00,57.6,57.64,57.58,57.61,60000.0,45.983,46.0149,45.967,45.991,60000.0
2018-07-09 15:45:00,57.6,57.73,57.6,57.71,58576.0,45.983,46.0868,45.983,46.0708,58576.0
2018-07-09 15:50:00,57.71,57.71,57.68,57.71,72176.0,46.0708,46.0708,46.0468,46.0708,72176.0
2018-07-09 15:55:00,57.7,57.87,57.7,57.82,224228.0,46.0628,46.1985,46.0628,46.1586,224228.0
2018-07-10 09:30:00,57.49,57.67,57.29,57.35,83756.0,45.8952,46.0389,45.7355,45.7834,83756.0
2018-07-10 09:35:00,57.3,57.48,57.25,57.42,10544.0,45.7435,45.8872,45.7036,45.8393,10544.0
2018-07-10 09:40:00,57.41,57.49,57.38,57.38,7826.0,45.8313,45.8952,45.8073,45.8073,7826.0
2018-07-10 09:45:00,57.36,57.54,57.36,57.51,10126.0,45.7914,45.9351,45.7914,45.9111,10126.0
2018-07-10 09:50:00,57.56,57.72,57.55,57.72,6548.0,45.951,46.0788,45.9431,46.0788,6548.0
2018-07-10 09:55:00,57.7,57.85,57.64,57.82,11368.0,46.0628,46.1825,46.0149,46.1586,11368.0
2018-07-10 10:00:00,57.83,58.0,57.81,58.0,6162.0,46.1666,46.3023,46.1506,46.3023,6162.0
2018-07-10 10:05:00,58.03,58.09,57.95,57.96,21846.0,46.3262,46.3741,46.2624,46.2704,21846.0
2018-07-10 10:10:00,58.07,58.08,57.92,58.02,7414.0,46.3582,46.3662,46.2384,46.3183,7414.0
2018-07-10 10:15:00,58.01,58.12,57.98,58.08,20266.0,46.3103,46.3981,46.2863,46.3662,20266.0
2018-07-10 10:20:00,58.04,58.17,58.03,58.09,10718.0,46.3342,46.438,46.3262,46.3741,10718.0
2018-07-10 10:25:00,58.05,58.1,58.01,58.09,23688.0,46.3422,46.3821,46.3103,46.3741,23688.0
2018-07-10 10:30:00,58.01,58.21,58.01,58.18,17772.0,46.3103,46.4699,46.3103,46.446,17772.0
2018-07-10 10:35:00,58.15,58.26,58.15,58.26,10994.0,46.422,46.5099,46.422,46.5099,10994.0
2018-07-10 10:40:00,58.26,58.28,58.18,58.19,13138.0,46.5099,46.5258,46.446,46.454,13138.0
2018-07-10 10:45:00,58.2,58.3,58.2,58.26,10284.0,46.462,46.5418,46.462,46.5099,10284.0
2018-07-10 10:50:00,58.27,58.28,58.22,58.22,4924.0,46.5178,46.5258,46.4779,46.4779,4924.0
2018-07-10 10:55:00,58.22,58.4,58.22,58.4,10814.0,46.4779,46.6216,46.4779,46.6216,10814.0
2018-07-10 11:00:00,58.39,58.41,58.23,58.26,9612.0,46.6136,46.6296,46.4859,46.5099,9612.0
2018-07-10 11:05:00,58.25,58.26,58.21,58.26,7172.0,46.5019,46.5099,46.4699,46.5099,7172.0
2018-07-10 11:10:00,58.28,58.39,58.27,58.31,8858.0,46.5258,46.6136,46.5178,46.5498,8858.0
2018-07-10 11:15:00,58.3,58.35,58.27,58.35,5824.0,46.5418,46.5817,46.5178,46.5817,5824.0
2018-07-10 11:20:00,58.34,58.35,58.3,58.31,6444.0,46.5737,46.5817,46.5418,46.5498,6444.0
2018-07-10 11:25:00,58.32,58.38,58.31,58.38,4700.0,46.5578,46.6057,46.5498,46.6057,4700.0
2018-07-10 11:30:00,58.38,58.45,58.38,58.45,10310.0,46.6057,46.6615,46.6057,46.6615,10310.0
2018-07-10 11:35:00,58.43,58.47,58.31,58.31,7270.0,46.6456,46.6775,46.5498,46.5498,7270.0
2018-07-10 11:40:00,58.33,58.42,58.33,58.4,7410.0,46.5657,46.6376,46.5657,46.6216,7410.0
2018-07-10 11:45:00,58.39,58.47,58.38,58.43,4356.0,46.6136,46.6775,46.6057,46.6456,4356.0
2018-07-10 11:50:00,58.4,58.52,58.4,58.5,10676.0,46.6216,46.7174,46.6216,46.7015,10676.0
2018-07-10 11:55:00,58.49,58.58,58.46,58.58,15020.0,46.6935,46.7653,46.6695,46.7653,15020.0
2018-07-10 12:00:00,58.55,58.62,58.51,58.62,11580.0,46.7414,46.7973,46.7094,46.7973,11580.0
2018-07-10 12:05:00,58.62,58.63,58.59,58.62,5756.0,46.7973,46.8052,46.7733,46.7973,5756.0
2018-07-10 12:10:00,58.6,58.7,58.6,58.68,7390.0,46.7813,46.8611,46.7813,46.8452,7390.0
2018-07-10 12:15:00,58.71,58.73,58.67,58.7,14348.0,46.8691,46.8851,46.8372,46.8611,14348.0
2018-07-10 12:20:00,58.71,58.77,58.7,58.75,8428.0,46.8691,46.917,46.8611,46.901,8428.0
2018-07-10 12:25:00,58.71,58.78,58.7,58.78,7800.0,46.8691,46.925,46.8611,46.925,7800.0
2018-07-10 12:30:00,58.77,58.79,58.7,58.7,8212.0,46.917,46.933,46.8611,46.8611,8212.0
2018-07-10 12:35:00,58.7,58.72,58.68,58.71,5612.0,46.8611,46.8771,46.8452,46.8691,5612.0
2018-07-10 12:40:00,58.7,58.74,58.7,58.74,6032.0,46.8611,46.893,46.8611,46.893,6032.0
2018-07-10 12:45:00,58.75,58.84,58.74,58.84,23546.0,46.901,46.9729,46.893,46.9729,23546.0
2018-07-10 12:50:00,58.83,58.84,58.66,58.66,15236.0,46.9649,46.9729,46.8292,46.8292,15236.0
2018-07-10 12:55:00,58.66,58.66,58.56,58.6,7080.0,46.8292,46.8292,46.7494,46.7813,7080.0
2018-07-10 13:00:00,58.62,58.68,58.6,58.66,8854.0,46.7973,46.8452,46.7813,46.8292,8854.0
2018-07-10 13:05:00,58.66,58.67,58.64,58.66,4998.0,46.8292,46.8372,46.8132,46.8292,4998.0
2018-07-10 13:10:00,58.64,58.67,58.63,58.65,3600.0,46.8132,46.8372,46.8052,46.8212,3600.0
2018-07-10 13:15:00,58.64,58.68,58.61,58.68,6672.0,46.8132,46.8452,46.7893,46.8452,6672.0
2018-07-10 13:20:00,58.68,58.69,58.64,58.68,6956.0,46.8452,46.8531,46.8132,46.8452,6956.0
2018-07-10 13:25:00,58.68,58.73,58.68,58.73,5606.0,46.8452,46.8851,46.8452,46.8851,5606.0
2018-07-10 13:30:00,58.71,58.74,58.68,58.69,5478.0,46.8691,46.893,46.8452,46.8531,5478.0
2018-07-10 13:35:00,58.7,58.77,58.7,58.77,5188.0,46.8611,46.917,46.8611,46.917,5188.0
2018-07-10 13:40:00,58.76,58.8,58.74,58.74,4538.0,46.909,46.9409,46.893,46.893,4538.0
2018-07-10 13:45:00,58.74,58.84,58.74,58.8,11432.0,46.893,46.9729,46.893,46.9409,11432.0
2018-07-10 13:50:00,58.81,58.81,58.68,58.74,13512.0,46.9489,46.9489,46.8452,46.893,13512.0
2018-07-10 13:55:00,58.74,58.75,58.63,58.68,10492.0,46.893,46.901,46.8052,46.8452,10492.0
2018-07-10 14:00:00,58.68,58.72,58.65,58.72,9204.0,46.8452,46.8771,46.8212,46.8771,9204.0
2018-07-10 14:05:00,58.73,58.76,58.67,58.7,9572.0,46.8851,46.909,46.8372,46.8611,9572.0
2018-07-10 14:10:00,58.71,58.73,58.68,58.72,9030.0,46.8691,46.8851,46.8452,46.8771,9030.0
2018-07-10 14:15:00,58.74,58.8,58.7,58.77,8936.0,46.893,46.9409,46.8611,46.917,8936.0
2018-07-10 14:20:00,58.76,58.81,58.74,58.79,9470.0,46.909,46.9489,46.893,46.933,9470.0
2018-07-10 14:25:00,58.81,58.83,58.78,58.8,11056.0,46.9489,46.9649,46.925,46.9409,11056.0
2018-07-10 14:30:00,58.82,58.84,58.81,58.82,6374.0,46.9569,46.9729,46.9489,46.9569,6374.0
2018-07-10 14:35:00,58.82,58.82,58.72,58.77,11916.0,46.9569,46.9569,46.8771,46.917,11916.0
2018-07-10 14:40:00,58.77,58.77,58.74,58.74,5680.0,46.917,46.917,46.893,46.893,5680.0
2018-07-10 14:45:00,58.76,58.76,58.7,58.71,7788.0,46.909,46.909,46.8611,46.8691,7788.0
2018-07-10 14:50:00,58.7,58.72,58.66,58.66,5638.0,46.8611,46.8771,46.8292,46.8292,5638.0
2018-07-10 14:55:00,58.66,58.69,58.62,58.64,9922.0,46.8292,46.8531,46.7973,46.8132,9922.0
2018-07-10 15:00:00,58.63,58.65,58.61,58.63,7400.0,46.8052,46.8212,46.7893,46.8052,7400.0
2018-07-10 15:05:00,58.63,58.65,58.62,58.63,6504.0,46.8052,46.8212,46.7973,46.8052,6504.0
2018-07-10 15:10:00,58.63,58.63,58.58,58.58,7982.0,46.8052,46.8052,46.7653,46.7653,7982.0
2018-07-10 15:15:00,58.6,58.63,58.59,58.61,16520.0,46.7813,46.8052,46.7733,46.7893,16520.0
2018-07-10 15:20:00,58.6,58.66,58.58,58.64,12672.0,46.7813,46.8292,46.7653,46.8132,12672.0
2018-07-10 15:25:00,58.63,58.65,58.6,58.62,21220.0,46.8052,46.8212,46.7813,46.7973,21220.0
2018-07-10 15:30:00,58.64,58.68,58.63,58.66,15052.0,46.8132,46.8452,46.8052,46.8292,15052.0
2018-07-10 15:35:00,58.64,58.65,58.63,58.63,11790.0,46.8132,46.8212,46.8052,46.8052,11790.0
2018-07-10 15:40:00,58.63,58.67,58.63,58.65,32216.0,46.8052,46.8372,46.8052,46.8212,32216.0
2018-07-10 15:45:00,58.65,58.73,58.64,58.69,29124.0,46.8212,46.8851,46.8132,46.8531,29124.0
2018-07-10 15:50:00,58.68,58.7,58.63,58.68,35240.0,46.8452,46.8611,46.8052,46.8452,35240.0
2018-07-10 15:55:00,58.68,58.7,58.64,58.65,122578.0,46.8452,46.8611,46.8132,46.8212,122578.0
2018-07-11 09:30:00,56.97,57.4,56.97,57.38,855692.0,45.48,45.8233,45.48,45.8073,855692.0
2018-07-11 09:35:00,57.39,57.85,57.29,57.71,517784.0,45.8153,46.1825,45.7355,46.0708,517784.0
2018-07-11 09:40:00,57.71,57.93,57.59,57.59,415236.0,46.0708,46.2464,45.975,45.975,415236.0
2018-07-11 09:45:00,57.59,57.69,57.46,57.63,434422.0,45.975,46.0548,45.8712,46.0069,434422.0
2018-07-11 09:50:00,57.64,57.76,57.52,57.59,245310.0,46.0149,46.1107,45.9191,45.975,245310.0
2018-07-11 09:55:00,57.59,57.75,57.57,57.67,168856.0,45.975,46.1027,45.959,46.0389,168856.0
2018-07-11 10:00:00,57.66,57.8,57.6,57.66,293148.0,46.0309,46.1426,45.983,46.0309,293148.0
2018-07-11 10:05:00,57.66,57.98,57.65,57.94,212180.0,46.0309,46.2863,46.0229,46.2544,212180.0
2018-07-11 10:10:00,57.94,58.04,57.89,58.01,295798.0,46.2544,46.3342,46.2145,46.3103,295798.0
2018-07-11 10:15:00,58.01,58.04,57.71,57.84,173760.0,46.3103,46.3342,46.0708,46.1746,173760.0
2018-07-11 10:20:00,57.85,57.99,57.77,57.98,105920.0,46.1825,46.2943,46.1187,46.2863,105920.0
2018-07-11 10:25:00,57.99,58.1,57.91,58.09,171008.0,46.2943,46.3821,46.2304,46.3741,171008.0
2018-07-11 10:30:00,58.08,58.09,57.79,57.83,89170.0,46.3662,46.3741,46.1347,46.1666,89170.0
2018-07-11 10:35:00,57.81,57.97,57.76,57.8,59446.0,46.1506,46.2783,46.1107,46.1426,59446.0
2018-07-11 10:40:00,57.8,57.84,57.67,57.73,87852.0,46.1426,46.1746,46.0389,46.0868,87852.0
2018-07-11 10:45:00,57.69,57.85,57.66,57.84,172298.0,46.0548,46.1825,46.0309,46.1746,172298.0
2018-07-11 10:50:00,57.84,58.0,57.83,57.99,69576.0,46.1746,46.3023,46.1666,46.2943,69576.0
2018-07-11 10:55:00,57.99,58.02,57.86,57.93,83616.0,46.2943,46.3183,46.1905,46.2464,83616.0
2018-07-11 11:00:00,57.91,58.0,57.88,57.98,96618.0,46.2304,46.3023,46.2065,46.2863,96618.0
2018-07-11 11:05:00,57.98,57.99,57.9,57.93,351290.0,46.2863,46.2943,46.2225,46.2464,351290.0
2018-07-11 11:10:00,57.9,57.91,57.8,57.83,38282.0,46.2225,46.2304,46.1426,46.1666,38282.0
2018-07-11 11:15:00,57.84,57.88,57.7,57.77,48674.0,46.1746,46.2065,46.0628,46.1187,48674.0
2018-07-11 11:20:00,57.77,57.8,57.68,57.77,78470.0,46.1187,46.1426,46.0468,46.1187,78470.0
2018-07-11 11:25:00,57.78,57.85,57.76,57.8,42120.0,46.1267,46.1825,46.1107,46.1426,42120.0
2018-07-11 11:30:00,57.8,57.89,57.76,57.89,43746.0,46.1426,46.2145,46.1107,46.2145,43746.0
2018-07-11 11:35:00,57.89,57.94,57.82,57.85,45932.0,46.2145,46.2544,46.1586,46.1825,45932.0
2018-07-11 11:40:00,57.86,57.88,57.82,57.82,34608.0,46.1905,46.2065,46.1586,46.1586,34608.0
2018-07-11 11:45:00,57.83,57.87,57.8,57.8,57542.0,46.1666,46.1985,46.1426,46.1426,57542.0
2018-07-11 11:50:00,57.81,57.81,57.76,57.81,32172.0,46.1506,46.1506,46.1107,46.1506,32172.0
2018-07-11 11:55:00,57.81,57.88,57.76,57.8,51634.0,46.1506,46.2065,46.1107,46.1426,51634.0
2018-07-11 12:00:00,57.79,57.83,57.76,57.76,51028.0,46.1347,46.1666,46.1107,46.1107,51028.0
2018-07-11 12:05:00,57.76,57.79,57.68,57.71,134686.0,46.1107,46.1347,46.0468,46.0708,134686.0
2018-07-11 12:10:00,57.71,57.71,57.49,57.55,77404.0,46.0708,46.0708,45.8952,45.9431,77404.0
2018-07-11 12:15:00,57.55,57.63,57.54,57.63,35342.0,45.9431,46.0069,45.9351,46.0069,35342.0
2018-07-11 12:20:00,57.62,57.65,57.47,57.52,37506.0,45.9989,46.0229,45.8792,45.9191,37506.0
2018-07-11 12:25:00,57.5,57.52,57.42,57.45,71766.0,45.9031,45.9191,45.8393,45.8632,71766.0
2018-07-11 12:30:00,57.44,57.44,57.35,57.36,64070.0,45.8552,45.8552,45.7834,45.7914,64070.0
2018-07-11 12:35:00,57.35,57.45,57.32,57.33,51842.0,45.7834,45.8632,45.7594,45.7674,51842.0
2018-07-11 12:40:00,57.34,57.4,57.34,57.39,72424.0,45.7754,45.8233,45.7754,45.8153,72424.0
2018-07-11 12:45:00,57.41,57.44,57.39,57.42,47610.0,45.8313,45.8552,45.8153,45.8393,47610.0
2018-07-11 12:50:00,57.41,57.52,57.4,57.48,67268.0,45.8313,45.9191,45.8233,45.8872,67268.0
2018-07-11 12:55:00,57.48,57.51,57.38,57.41,171342.0,45.8872,45.9111,45.8073,45.8313,171342.0
2018-07-11 13:00:00,57.41,57.45,57.33,57.37,56804.0,45.8313,45.8632,45.7674,45.7994,56804.0
2018-07-11 13:05:00,57.37,57.38,57.13,57.17,120434.0,45.7994,45.8073,45.6078,45.6397,120434.0
2018-07-11 13:10:00,57.16,57.25,57.09,57.25,112884.0,45.6317,45.7036,45.5758,45.7036,112884.0
2018-07-11 13:15:00,57.25,57.29,57.24,57.26,56556.0,45.7036,45.7355,45.6956,45.7115,56556.0
2018-07-11 13:20:00,57.26,57.34,57.22,57.25,64812.0,45.7115,45.7754,45.6796,45.7036,64812.0
2018-07-11 13:25:00,57.25,57.25,57.13,57.13,167926.0,45.7036,45.7036,45.6078,45.6078,167926.0
2018-07-11 13:30:00,57.13,57.17,57.07,57.09,89876.0,45.6078,45.6397,45.5599,45.5758,89876.0
2018-07-11 13:35:00,57.08,57.27,57.08,57.27,175670.0,45.5678,45.7195,45.5678,45.7195,175670.0
2018-07-11 13:40:00,57.27,57.31,57.25,57.28,80812.0,45.7195,45.7515,45.7036,45.7275,80812.0
2018-07-11 13:45:00,57.27,57.29,57.26,57.27,40392.0,45.7195,45.7355,45.7115,45.7195,40392.0
2018-07-11 13:50:00,57.27,57.41,57.22,57.4,87366.0,45.7195,45.8313,45.6796,45.8233,87366.0
2018-07-11 13:55:00,57.4,57.45,57.33,57.38,34304.0,45.8233,45.8632,45.7674,45.8073,34304.0
2018-07-11 14:00:00,57.4,57.52,57.4,57.51,37260.0,45.8233,45.9191,45.8233,45.9111,37260.0
2018-07-11 14:05:00,57.52,57.63,57.52,57.61,52326.0,45.9191,46.0069,45.9191,45.991,52326.0
2018-07-11 14:10:00,57.6,57.68,57.59,57.63,56372.0,45.983,46.0468,45.975,46.0069,56372.0
2018-07-11 14:15:00,57.63,57.63,57.48,57.5,86114.0,46.0069,46.0069,45.8872,45.9031,86114.0
2018-07-11 14:20:00,57.51,57.57,57.49,57.57,64558.0,45.9111,45.959,45.8952,45.959,64558.0
2018-07-11 14:25:00,57.57,57.6,57.52,57.52,57090.0,45.959,45.983,45.9191,45.9191,57090.0
2018-07-11 14:30:00,57.52,57.53,57.45,57.5,45320.0,45.9191,45.9271,45.8632,45.9031,45320.0
2018-07-11 14:35:00,57.5,57.62,57.5,57.6,40570.0,45.9031,45.9989,45.9031,45.983,40570.0
2018-07-11 14:40:00,57.6,57.68,57.58,57.67,107192.0,45.983,46.0468,45.967,46.0389,107192.0
2018-07-11 14:45:00,57.67,57.68,57.59,57.66,64178.0,46.0389,46.0468,45.975,46.0309,64178.0
2018-07-11 14:50:00,57.65,57.7,57.61,57.61,73552.0,46.0229,46.0628,45.991,45.991,73552.0
2018-07-11 14:55:00,57.61,57.7,57.58,57.7,63260.0,45.991,46.0628,45.967,46.0628,63260.0
2018-07-11 15:00:00,57.7,57.73,57.6,57.63,105568.0,46.0628,46.0868,45.983,46.0069,105568.0
2018-07-11 15:05:00,57.63,57.67,57.58,57.63,116902.0,46.0069,46.0389,45.967,46.0069,116902.0
2018-07-11 15:10:00,57.63,57.64,57.58,57.62,140402.0,46.0069,46.0149,45.967,45.9989,140402.0
2018-07-11 15:15:00,57.61,57.66,57.6,57.6,75506.0,45.991,46.0309,45.983,45.983,75506.0
2018-07-11 15:20:00,57.6,57.67,57.58,57.65,128796.0,45.983,46.0389,45.967,46.0229,128796.0
2018-07-11 15:25:00,57.65,57.65,57.57,57.58,91040.0,46.0229,46.0229,45.959,45.967,91040.0
2018-07-11 15:30:00,57.57,57.67,57.54,57.67,156598.0,45.959,46.0389,45.9351,46.0389,156598.0
2018-07-11 15:35:00,57.67,57.68,57.58,57.62,147786.0,46.0389,46.0468,45.967,45.9989,147786.0
2018-07-11 15:40:00,57.62,57.8,57.61,57.75,241968.0,45.9989,46.1426,45.991,46.1027,241968.0
2018-07-11 15:45:00,57.76,57.88,57.73,57.81,246064.0,46.1107,46.2065,46.0868,46.1506,246064.0
2018-07-11 15:50:00,57.81,57.88,57.8,57.88,302958.0,46.1506,46.2065,46.1426,46.2065,302958.0
2018-07-11 15:55:00,57.88,57.89,57.77,57.84,600370.0,46.2065,46.2145,46.1187,46.1746,600370.0
2018-07-12 09:30:00,57.85,58.35,57.85,58.1,89434.0,46.1825,46.5817,46.1825,46.3821,89434.0
2018-07-12 09:35:00,58.15,58.15,57.87,57.91,21710.0,46.422,46.422,46.1985,46.2304,21710.0
2018-07-12 09:40:00,57.93,58.03,57.88,57.92,22848.0,46.2464,46.3262,46.2065,46.2384,22848.0
2018-07-12 09:45:00,57.94,57.95,57.75,57.81,57098.0,46.2544,46.2624,46.1027,46.1506,57098.0
2018-07-12 09:50:00,57.81,57.9,57.63,57.67,16758.0,46.1506,46.2225,46.0069,46.0389,16758.0
2018-07-12 09:55:00,57.67,57.8,57.63,57.8,24006.0,46.0389,46.1426,46.0069,46.1426,24006.0
2018-07-12 10:00:00,57.77,57.92,57.76,57.83,16528.0,46.1187,46.2384,46.1107,46.1666,16528.0
2018-07-12 10:05:00,57.79,57.81,57.69,57.76,24962.0,46.1347,46.1506,46.0548,46.1107,24962.0
2018-07-12 10:10:00,57.74,57.81,57.74,57.77,31814.0,46.0947,46.1506,46.0947,46.1187,31814.0
2018-07-12 10:15:00,57.77,57.8,57.72,57.76,32088.0,46.1187,46.1426,46.0788,46.1107,32088.0
2018-07-12 10:20:00,57.77,57.8,57.74,57.79,28328.0,46.1187,46.1426,46.0947,46.1347,28328.0
2018-07-12 10:25:00,57.79,57.83,57.76,57.76,18762.0,46.1347,46.1666,46.1107,46.1107,18762.0
2018-07-12 10:30:00,57.77,57.85,57.77,57.85,22940.0,46.1187,46.1825,46.1187,46.1825,22940.0
2018-07-12 10:35:00,57.85,57.9,57.85,57.89,19866.0,46.1825,46.2225,46.1825,46.2145,19866.0
2018-07-12 10:40:00,57.88,57.95,57.88,57.95,15822.0,46.2065,46.2624,46.2065,46.2624,15822.0
2018-07-12 10:45:00,57.94,57.94,57.82,57.82,16202.0,46.2544,46.2544,46.1586,46.1586,16202.0
2018-07-12 10:50:00,57.83,57.83,57.74,57.76,25860.0,46.1666,46.1666,46.0947,46.1107,25860.0
2018-07-12 10:55:00,57.76,57.83,57.74,57.82,17774.0,46.1107,46.1666,46.0947,46.1586,17774.0
2018-07-12 11:00:00,57.82,57.82,57.77,57.82,13710.0,46.1586,46.1586,46.1187,46.1586,13710.0
2018-07-12 11:05:00,57.81,57.81,57.75,57.79,19714.0,46.1506,46.1506,46.1027,46.1347,19714.0
2018-07-12 11:10:00,57.78,57.83,57.78,57.83,15370.0,46.1267,46.1666,46.1267,46.1666,15370.0
2018-07-12 11:15:00,57.82,57.92,57.82,57.92,22430.0,46.1586,46.2384,46.1586,46.2384,22430.0
2018-07-12 11:20:00,57.92,57.94,57.87,57.87,17152.0,46.2384,46.2544,46.1985,46.1985,17152.0
2018-07-12 11:25:00,57.85,57.9,57.8,57.87,17888.0,46.1825,46.2225,46.1426,46.1985,17888.0
2018-07-12 11:30:00,57.86,57.87,57.81,57.83,17970.0,46.1905,46.1985,46.1506,46.1666,17970.0
2018-07-12 11:35:00,57.82,57.84,57.8,57.82,10800.0,46.1586,46.1746,46.1426,46.1586,10800.0
2018-07-12 11:40:00,57.83,57.85,57.82,57.85,16172.0,46.1666,46.1825,46.1586,46.1825,16172.0
2018-07-12 11:45:00,57.84,57.86,57.81,57.85,13600.0,46.1746,46.1905,46.1506,46.1825,13600.0
2018-07-12 11:50:00,57.84,57.85,57.8,57.8,24306.0,46.1746,46.1825,46.1426,46.1426,24306.0
2018-07-12 11:55:00,57.8,57.87,57.8,57.86,26276.0,46.1426,46.1985,46.1426,46.1905,26276.0
2018-07-12 12:00:00,57.88,57.9,57.83,57.85,19732.0,46.2065,46.2225,46.1666,46.1825,19732.0
2018-07-12 12:05:00,57.85,57.87,57.83,57.83,12748.0,46.1825,46.1985,46.1666,46.1666,12748.0
2018-07-12 12:10:00,57.83,57.92,57.83,57.92,11518.0,46.1666,46.2384,46.1666,46.2384,11518.0
2018-07-12 12:15:00,57.9,57.94,57.89,57.93,15340.0,46.2225,46.2544,46.2145,46.2464,15340.0
2018-07-12 12:20:00,57.94,57.97,57.94,57.96,16826.0,46.2544,46.2783,46.2544,46.2704,16826.0
2018-07-12 12:25:00,57.96,57.96,57.87,57.87,21110.0,46.2704,46.2704,46.1985,46.1985,21110.0
2018-07-12 12:30:00,57.87,57.87,57.82,57.82,10142.0,46.1985,46.1985,46.1586,46.1586,10142.0
2018-07-12 12:35:00,57.81,57.85,57.81,57.82,14560.0,46.1506,46.1825,46.1506,46.1586,14560.0
2018-07-12 12:40:00,57.82,57.93,57.81,57.88,21232.0,46.1586,46.2464,46.1506,46.2065,21232.0
2018-07-12 12:45:00,57.88,57.92,57.88,57.88,24450.0,46.2065,46.2384,46.2065,46.2065,24450.0
2018-07-12 12:50:00,57.89,57.93,57.88,57.92,9040.0,46.2145,46.2464,46.2065,46.2384,9040.0
2018-07-12 12:55:00,57.92,57.99,57.91,57.92,21828.0,46.2384,46.2943,46.2304,46.2384,21828.0
2018-07-12 13:00:00,57.92,57.96,57.92,57.96,16270.0,46.2384,46.2704,46.2384,46.2704,16270.0
2018-07-12 13:05:00,57.94,57.94,57.89,57.89,34254.0,46.2544,46.2544,46.2145,46.2145,34254.0
2018-07-12 13:10:00,57.9,57.92,57.89,57.92,16278.0,46.2225,46.2384,46.2145,46.2384,16278.0
2018-07-12 13:15:00,57.91,57.94,57.91,57.93,28644.0,46.2304,46.2544,46.2304,46.2464,28644.0
2018-07-12 13:20:00,57.93,57.96,57.92,57.95,16500.0,46.2464,46.2704,46.2384,46.2624,16500.0
2018-07-12 13:25:00,57.96,57.96,57.89,57.9,47392.0,46.2704,46.2704,46.2145,46.2225,47392.0
2018-07-12 13:30:00,57.9,57.92,57.89,57.92,19392.0,46.2225,46.2384,46.2145,46.2384,19392.0
2018-07-12 13:35:00,57.91,57.92,57.9,57.92,15456.0,46.2304,46.2384,46.2225,46.2384,15456.0
2018-07-12 13:40:00,57.91,57.95,57.9,57.93,15224.0,46.2304,46.2624,46.2225,46.2464,15224.0
2018-07-12 13:45:00,57.94,57.98,57.9,57.9,25134.0,46.2544,46.2863,46.2225,46.2225,25134.0
2018-07-12 13:50:00,57.9,57.96,57.88,57.96,17600.0,46.2225,46.2704,46.2065,46.2704,17600.0
2018-07-12 13:55:00,57.95,57.96,57.93,57.93,8800.0,46.2624,46.2704,46.2464,46.2464,8800.0
2018-07-12 14:00:00,57.94,57.94,57.85,57.85,27136.0,46.2544,46.2544,46.1825,46.1825,27136.0
2018-07-12 14:05:00,57.85,57.92,57.85,57.91,18862.0,46.1825,46.2384,46.1825,46.2304,18862.0
2018-07-12 14:10:00,57.91,57.93,57.9,57.92,20162.0,46.2304,46.2464,46.2225,46.2384,20162.0
2018-07-12 14:15:00,57.91,57.93,57.89,57.89,22944.0,46.2304,46.2464,46.2145,46.2145,22944.0
2018-07-12 14:20:00,57.9,57.92,57.88,57.9,94976.0,46.2225,46.2384,46.2065,46.2225,94976.0
2018-07-12 14:25:00,57.88,57.88,57.81,57.81,22010.0,46.2065,46.2065,46.1506,46.1506,22010.0
2018-07-12 14:30:00,57.81,57.82,57.77,57.77,25698.0,46.1506,46.1586,46.1187,46.1187,25698.0
2018-07-12 14:35:00,57.78,57.81,57.77,57.79,17108.0,46.1267,46.1506,46.1187,46.1347,17108.0
2018-07-12 14:40:00,57.79,57.83,57.79,57.81,24894.0,46.1347,46.1666,46.1347,46.1506,24894.0
2018-07-12 14:45:00,57.81,57.83,57.8,57.81,19800.0,46.1506,46.1666,46.1426,46.1506,19800.0
2018-07-12 14:50:00,57.81,57.82,57.78,57.79,25622.0,46.1506,46.1586,46.1267,46.1347,25622.0
2018-07-12 14:55:00,57.79,57.85,57.78,57.84,39912.0,46.1347,46.1825,46.1267,46.1746,39912.0
2018-07-12 15:00:00,57.84,57.85,57.82,57.83,15782.0,46.1746,46.1825,46.1586,46.1666,15782.0
2018-07-12 15:05:00,57.83,57.85,57.79,57.8,39318.0,46.1666,46.1825,46.1347,46.1426,39318.0
2018-07-12 15:10:00,57.81,57.81,57.76,57.8,35638.0,46.1506,46.1506,46.1107,46.1426,35638.0
2018-07-12 15:15:00,57.8,57.85,57.8,57.8,35180.0,46.1426,46.1825,46.1426,46.1426,35180.0
2018-07-12 15:20:00,57.8,57.82,57.77,57.77,32898.0,46.1426,46.1586,46.1187,46.1187,32898.0
2018-07-12 15:25:00,57.77,57.81,57.77,57.81,30014.0,46.1187,46.1506,46.1187,46.1506,30014.0
2018-07-12 15:30:00,57.81,57.87,57.81,57.83,56640.0,46.1506,46.1985,46.1506,46.1666,56640.0
2018-07-12 15:35:00,57.83,57.9,57.83,57.88,48620.0,46.1666,46.2225,46.1666,46.2065,48620.0
2018-07-12 15:40:00,57.88,57.97,57.88,57.88,77074.0,46.2065,46.2783,46.2065,46.2065,77074.0
2018-07-12 15:45:00,57.87,57.87,57.74,57.76,102892.0,46.1985,46.1985,46.0947,46.1107,102892.0
2018-07-12 15:50:00,57.74,57.77,57.7,57.72,81402.0,46.0947,46.1187,46.0628,46.0788,81402.0
2018-07-12 15:55:00,57.72,57.83,57.71,57.82,260574.0,46.0788,46.1666,46.0708,46.1586,260574.0
2018-07-13 09:30:00,58.0,58.06,57.91,57.94,59838.0,46.3023,46.3502,46.2304,46.2544,59838.0
2018-07-13 09:35:00,57.98,58.2,57.97,58.08,35226.0,46.2863,46.462,46.2783,46.3662,35226.0
2018-07-13 09:40:00,58.11,58.13,58.02,58.02,30676.0,46.3901,46.4061,46.3183,46.3183,30676.0
2018-07-13 09:45:00,58.02,58.16,58.02,58.06,42252.0,46.3183,46.43,46.3183,46.3502,42252.0
2018-07-13 09:50:00,58.05,58.17,58.04,58.15,40154.0,46.3422,46.438,46.3342,46.422,40154.0
2018-07-13 09:55:00,58.16,58.17,58.02,58.04,45596.0,46.43,46.438,46.3183,46.3342,45596.0
2018-07-13 10:00:00,58.04,58.1,57.99,58.05,29466.0,46.3342,46.3821,46.2943,46.3422,29466.0
2018-07-13 10:05:00,58.04,58.11,58.04,58.06,14058.0,46.3342,46.3901,46.3342,46.3502,14058.0
2018-07-13 10:10:00,58.06,58.06,57.95,58.01,21136.0,46.3502,46.3502,46.2624,46.3103,21136.0
2018-07-13 10:15:00,58.01,58.01,57.87,57.87,15090.0,46.3103,46.3103,46.1985,46.1985,15090.0
2018-07-13 10:20:00,57.88,57.92,57.82,57.91,16470.0,46.2065,46.2384,46.1586,46.2304,16470.0
2018-07-13 10:25:00,57.89,57.9,57.83,57.85,20346.0,46.2145,46.2225,46.1666,46.1825,20346.0
2018-07-13 10:30:00,57.87,58.03,57.84,58.01,18164.0,46.1985,46.3262,46.1746,46.3103,18164.0
2018-07-13 10:35:00,57.99,58.05,57.97,57.99,16264.0,46.2943,46.3422,46.2783,46.2943,16264.0
2018-07-13 10:40:00,57.98,58.13,57.97,58.11,33122.0,46.2863,46.4061,46.2783,46.3901,33122.0
2018-07-13 10:45:00,58.12,58.13,58.06,58.1,30538.0,46.3981,46.4061,46.3502,46.3821,30538.0
2018-07-13 10:50:00,58.09,58.1,58.05,58.1,11440.0,46.3741,46.3821,46.3422,46.3821,11440.0
2018-07-13 10:55:00,58.11,58.22,58.11,58.2,17436.0,46.3901,46.4779,46.3901,46.462,17436.0
2018-07-13 11:00:00,58.19,58.19,58.01,58.01,18800.0,46.454,46.454,46.3103,46.3103,18800.0
2018-07-13 11:05:00,58.04,58.15,58.02,58.15,29564.0,46.3342,46.422,46.3183,46.422,29564.0
2018-07-13 11:10:00,58.13,58.15,58.02,58.04,23782.0,46.4061,46.422,46.3183,46.3342,23782.0
2018-07-13 11:15:00,58.02,58.02,57.96,57.96,11888.0,46.3183,46.3183,46.2704,46.2704,11888.0
2018-07-13 11:20:00,57.98,57.98,57.92,57.92,12834.0,46.2863,46.2863,46.2384,46.2384,12834.0
2018-07-13 11:25:00,57.92,58.02,57.9,58.0,13916.0,46.2384,46.3183,46.2225,46.3023,13916.0
2018-07-13 11:30:00,57.99,58.04,57.95,57.97,14996.0,46.2943,46.3342,46.2624,46.2783,14996.0
2018-07-13 11:35:00,57.98,57.99,57.95,57.99,9728.0,46.2863,46.2943,46.2624,46.2943,9728.0
2018-07-13 11:40:00,57.98,57.98,57.88,57.94,12900.0,46.2863,46.2863,46.2065,46.2544,12900.0
2018-07-13 11:45:00,57.95,58.0,57.94,57.95,24840.0,46.2624,46.3023,46.2544,46.2624,24840.0
2018-07-13 11:50:00,57.95,57.95,57.92,57.95,10702.0,46.2624,46.2624,46.2384,46.2624,10702.0
2018-07-13 11:55:00,57.95,57.96,57.92,57.92,7694.0,46.2624,46.2704,46.2384,46.2384,7694.0
2018-07-13 12:00:00,57.92,57.95,57.9,57.92,11352.0,46.2384,46.2624,46.2225,46.2384,11352.0
2018-07-13 12:05:00,57.92,57.98,57.92,57.93,9820.0,46.2384,46.2863,46.2384,46.2464,9820.0
2018-07-13 12:10:00,57.94,57.95,57.9,57.93,12340.0,46.2544,46.2624,46.2225,46.2464,12340.0
2018-07-13 12:15:00,57.95,57.99,57.93,57.97,7718.0,46.2624,46.2943,46.2464,46.2783,7718.0
2018-07-13 12:20:00,57.98,57.99,57.95,57.98,17800.0,46.2863,46.2943,46.2624,46.2863,17800.0
2018-07-13 12:25:00,57.98,58.01,57.96,57.96,12134.0,46.2863,46.3103,46.2704,46.2704,12134.0
2018-07-13 12:30:00,57.95,57.98,57.93,57.97,11142.0,46.2624,46.2863,46.2464,46.2783,11142.0
2018-07-13 12:35:00,57.98,57.99,57.95,57.97,10302.0,46.2863,46.2943,46.2624,46.2783,10302.0
2018-07-13 12:40:00,57.97,57.98,57.96,57.96,4834.0,46.2783,46.2863,46.2704,46.2704,4834.0
2018-07-13 12:45:00,57.97,57.98,57.94,57.95,18472.0,46.2783,46.2863,46.2544,46.2624,18472.0
2018-07-13 12:50:00,57.95,57.97,57.94,57.95,18142.0,46.2624,46.2783,46.2544,46.2624,18142.0
2018-07-13 12:55:00,57.95,57.97,57.94,57.95,9400.0,46.2624,46.2783,46.2544,46.2624,9400.0
2018-07-13 13:00:00,57.93,57.96,57.92,57.96,8980.0,46.2464,46.2704,46.2384,46.2704,8980.0
2018-07-13 13:05:00,57.95,57.96,57.93,57.96,6782.0,46.2624,46.2704,46.2464,46.2704,6782.0
2018-07-13 13:10:00,57.96,57.98,57.93,57.98,26328.0,46.2704,46.2863,46.2464,46.2863,26328.0
2018-07-13 13:15:00,57.98,57.99,57.96,57.98,10438.0,46.2863,46.2943,46.2704,46.2863,10438.0
2018-07-13 13:20:00,57.98,57.98,57.95,57.98,19314.0,46.2863,46.2863,46.2624,46.2863,19314.0
2018-07-13 13:25:00,57.98,57.99,57.96,57.97,26472.0,46.2863,46.2943,46.2704,46.2783,26472.0
2018-07-13 13:30:00,57.98,57.98,57.96,57.98,10586.0,46.2863,46.2863,46.2704,46.2863,10586.0
2018-07-13 13:35:00,57.98,58.05,57.98,58.03,16540.0,46.2863,46.3422,46.2863,46.3262,16540.0
2018-07-13 13:40:00,58.02,58.05,58.01,58.02,17020.0,46.3183,46.3422,46.3103,46.3183,17020.0
2018-07-13 13:45:00,58.02,58.07,58.02,58.04,15264.0,46.3183,46.3582,46.3183,46.3342,15264.0
2018-07-13 13:50:00,58.05,58.06,58.02,58.02,6992.0,46.3422,46.3502,46.3183,46.3183,6992.0
2018-07-13 13:55:00,58.02,58.02,57.98,58.0,19898.0,46.3183,46.3183,46.2863,46.3023,19898.0
2018-07-13 14:00:00,58.01,58.01,57.92,57.93,20018.0,46.3103,46.3103,46.2384,46.2464,20018.0
2018-07-13 14:05:00,57.93,58.01,57.93,58.01,15508.0,46.2464,46.3103,46.2464,46.3103,15508.0
2018-07-13 14:10:00,58.01,58.06,57.99,58.03,25658.0,46.3103,46.3502,46.2943,46.3262,25658.0
2018-07-13 14:15:00,58.04,58.11,58.03,58.1,18186.0,46.3342,46.3901,46.3262,46.3821,18186.0
2018-07-13 14:20:00,58.1,58.15,58.1,58.13,29206.0,46.3821,46.422,46.3821,46.4061,29206.0
2018-07-13 14:25:00,58.13,58.14,58.11,58.14,9574.0,46.4061,46.4141,46.3901,46.4141,9574.0
2018-07-13 14:30:00,58.13,58.15,58.11,58.13,14408.0,46.4061,46.422,46.3901,46.4061,14408.0
2018-07-13 14:35:00,58.13,58.26,58.13,58.24,29766.0,46.4061,46.5099,46.4061,46.4939,29766.0
2018-07-13 14:40:00,58.24,58.3,58.23,58.24,42410.0,46.4939,46.5418,46.4859,46.4939,42410.0
2018-07-13 14:45:00,58.24,58.29,58.23,58.29,30576.0,46.4939,46.5338,46.4859,46.5338,30576.0
2018-07-13 14:50:00,58.3,58.36,58.29,58.35,37926.0,46.5418,46.5897,46.5338,46.5817,37926.0
2018-07-13 14:55:00,58.34,58.37,58.31,58.37,37916.0,46.5737,46.5977,46.5498,46.5977,37916.0
2018-07-13 15:00:00,58.38,58.39,58.32,58.37,39582.0,46.6057,46.6136,46.5578,46.5977,39582.0
2018-07-13 15:05:00,58.37,58.37,58.34,58.37,22616.0,46.5977,46.5977,46.5737,46.5977,22616.0
2018-07-13 15:10:00,58.37,58.38,58.34,58.35,36754.0,46.5977,46.6057,46.5737,46.5817,36754.0
2018-07-13 15:15:00,58.35,58.35,58.21,58.21,28980.0,46.5817,46.5817,46.4699,46.4699,28980.0
2018-07-13 15:20:00,58.22,58.23,58.15,58.16,21636.0,46.4779,46.4859,46.422,46.43,21636.0
2018-07-13 15:25:00,58.16,58.17,58.09,58.12,20248.0,46.43,46.438,46.3741,46.3981,20248.0
2018-07-13 15:30:00,58.12,58.16,58.1,58.16,41706.0,46.3981,46.43,46.3821,46.43,41706.0
2018-07-13 15:35:00,58.14,58.18,58.14,58.17,42208.0,46.4141,46.446,46.4141,46.438,42208.0
2018-07-13 15:40:00,58.17,58.22,58.17,58.17,37688.0,46.438,46.4779,46.438,46.438,37688.0
2018-07-13 15:45:00,58.17,58.17,58.13,58.14,40428.0,46.438,46.438,46.4061,46.4141,40428.0
2018-07-13 15:50:00,58.15,58.17,58.12,58.17,65808.0,46.422,46.438,46.3981,46.438,65808.0
2018-07-13 15:55:00,58.17,58.29,58.17,58.25,192522.0,46.438,46.5338,46.438,46.5019,192522.0
2018-07-16 09:30:00,58.27,58.32,57.88,57.88,53604.0,46.5178,46.5578,46.2065,46.2065,53604.0
2018-07-16 09:35:00,57.93,58.04,57.77,57.77,13200.0,46.2464,46.3342,46.1187,46.1187,13200.0
2018-07-16 09:40:00,57.77,57.98,57.77,57.94,24820.0,46.1187,46.2863,46.1187,46.2544,24820.0
2018-07-16 09:45:00,57.96,58.0,57.84,57.84,21178.0,46.2704,46.3023,46.1746,46.1746,21178.0
2018-07-16 09:50:00,57.82,57.9,57.77,57.9,35508.0,46.1586,46.2225,46.1187,46.2225,35508.0
2018-07-16 09:55:00,57.9,57.96,57.85,57.96,22458.0,46.2225,46.2704,46.1825,46.2704,22458.0
2018-07-16 10:00:00,57.95,57.99,57.88,57.88,21068.0,46.2624,46.2943,46.2065,46.2065,21068.0
2018-07-16 10:05:00,57.88,57.89,57.8,57.8,28060.0,46.2065,46.2145,46.1426,46.1426,28060.0
2018-07-16 10:10:00,57.81,57.86,57.73,57.84,23600.0,46.1506,46.1905,46.0868,46.1746,23600.0
2018-07-16 10:15:00,57.84,57.84,57.64,57.7,30116.0,46.1746,46.1746,46.0149,46.0628,30116.0
2018-07-16 10:20:00,57.68,57.73,57.65,57.7,29028.0,46.0468,46.0868,46.0229,46.0628,29028.0
2018-07-16 10:25:00,57.69,57.76,57.68,57.75,29648.0,46.0548,46.1107,46.0468,46.1027,29648.0
2018-07-16 10:30:00,57.74,57.76,57.57,57.6,63380.0,46.0947,46.1107,45.959,45.983,63380.0
2018-07-16 10:35:00,57.63,57.7,57.63,57.63,15160.0,46.0069,46.0628,46.0069,46.0069,15160.0
2018-07-16 10:40:00,57.62,57.71,57.61,57.68,31426.0,45.9989,46.0708,45.991,46.0468,31426.0
2018-07-16 10:45:00,57.67,57.73,57.63,57.73,27694.0,46.0389,46.0868,46.0069,46.0868,27694.0
2018-07-16 10:50:00,57.73,57.79,57.73,57.74,21132.0,46.0868,46.1347,46.0868,46.0947,21132.0
2018-07-16 10:55:00,57.75,57.85,57.74,57.84,10800.0,46.1027,46.1825,46.0947,46.1746,10800.0
2018-07-16 11:00:00,57.85,57.87,57.83,57.83,25190.0,46.1825,46.1985,46.1666,46.1666,25190.0
2018-07-16 11:05:00,57.83,57.84,57.77,57.79,18548.0,46.1666,46.1746,46.1187,46.1347,18548.0
2018-07-16 11:10:00,57.78,57.8,57.72,57.73,13860.0,46.1267,46.1426,46.0788,46.0868,13860.0
2018-07-16 11:15:00,57.73,57.74,57.7,57.7,7848.0,46.0868,46.0947,46.0628,46.0628,7848.0
2018-07-16 11:20:00,57.68,57.69,57.63,57.65,11836.0,46.0468,46.0548,46.0069,46.0229,11836.0
2018-07-16 11:25:00,57.63,57.67,57.59,57.67,14434.0,46.0069,46.0389,45.975,46.0389,14434.0
2018-07-16 11:30:00,57.67,57.69,57.65,57.69,10284.0,46.0389,46.0548,46.0229,46.0548,10284.0
2018-07-16 11:35:00,57.69,57.69,57.63,57.63,12852.0,46.0548,46.0548,46.0069,46.0069,12852.0
2018-07-16 11:40:00,57.62,57.67,57.62,57.65,11242.0,45.9989,46.0389,45.9989,46.0229,11242.0
2018-07-16 11:45:00,57.65,57.66,57.63,57.65,18180.0,46.0229,46.0309,46.0069,46.0229,18180.0
2018-07-16 11:50:00,57.65,57.66,57.57,57.59,9200.0,46.0229,46.0309,45.959,45.975,9200.0
2018-07-16 11:55:00,57.6,57.6,57.58,57.58,9360.0,45.983,45.983,45.967,45.967,9360.0
2018-07-16 12:00:00,57.58,57.71,57.58,57.69,16782.0,45.967,46.0708,45.967,46.0548,16782.0
2018-07-16 12:05:00,57.69,57.71,57.67,57.71,10426.0,46.0548,46.0708,46.0389,46.0708,10426.0
2018-07-16 12:10:00,57.71,57.74,57.71,57.74,9040.0,46.0708,46.0947,46.0708,46.0947,9040.0
2018-07-16 12:15:00,57.74,57.76,57.73,57.76,9400.0,46.0947,46.1107,46.0868,46.1107,9400.0
2018-07-16 12:20:00,57.76,57.8,57.76,57.8,17942.0,46.1107,46.1426,46.1107,46.1426,17942.0
2018-07-16 12:25:00,57.8,57.88,57.8,57.88,14296.0,46.1426,46.2065,46.1426,46.2065,14296.0
2018-07-16 12:30:00,57.88,57.89,57.84,57.85,25506.0,46.2065,46.2145,46.1746,46.1825,25506.0
2018-07-16 12:35:00,57.84,57.9,57.83,57.9,14898.0,46.1746,46.2225,46.1666,46.2225,14898.0
2018-07-16 12:40:00,57.89,57.92,57.88,57.92,23166.0,46.2145,46.2384,46.2065,46.2384,23166.0
2018-07-16 12:45:00,57.91,57.96,57.91,57.96,13918.0,46.2304,46.2704,46.2304,46.2704,13918.0
2018-07-16 12:50:00,57.96,57.98,57.93,57.98,10582.0,46.2704,46.2863,46.2464,46.2863,10582.0
2018-07-16 12:55:00,57.98,58.01,57.98,58.0,6114.0,46.2863,46.3103,46.2863,46.3023,6114.0
2018-07-16 13:00:00,57.99,58.0,57.84,57.87,38118.0,46.2943,46.3023,46.1746,46.1985,38118.0
2018-07-16 13:05:00,57.88,57.9,57.85,57.88,9992.0,46.2065,46.2225,46.1825,46.2065,9992.0
2018-07-16 13:10:00,57.88,57.89,57.81,57.83,10672.0,46.2065,46.2145,46.1506,46.1666,10672.0
2018-07-16 13:15:00,57.83,57.83,57.76,57.76,14814.0,46.1666,46.1666,46.1107,46.1107,14814.0
2018-07-16 13:20:00,57.77,57.78,57.76,57.77,10696.0,46.1187,46.1267,46.1107,46.1187,10696.0
2018-07-16 13:25:00,57.75,57.8,57.75,57.79,17968.0,46.1027,46.1426,46.1027,46.1347,17968.0
2018-07-16 13:30:00,57.79,57.79,57.77,57.78,8828.0,46.1347,46.1347,46.1187,46.1267,8828.0
2018-07-16 13:35:00,57.79,57.79,57.69,57.71,20778.0,46.1347,46.1347,46.0548,46.0708,20778.0
2018-07-16 13:40:00,57.7,57.79,57.7,57.77,23046.0,46.0628,46.1347,46.0628,46.1187,23046.0
2018-07-16 13:45:00,57.76,57.78,57.76,57.78,11596.0,46.1107,46.1267,46.1107,46.1267,11596.0
2018-07-16 13:50:00,57.78,57.87,57.78,57.84,10288.0,46.1267,46.1985,46.1267,46.1746,10288.0
2018-07-16 13:55:00,57.85,57.92,57.84,57.88,24082.0,46.1825,46.2384,46.1746,46.2065,24082.0
2018-07-16 14:00:00,57.88,57.88,57.8,57.81,21132.0,46.2065,46.2065,46.1426,46.1506,21132.0
2018-07-16 14:05:00,57.81,57.85,57.81,57.83,13104.0,46.1506,46.1825,46.1506,46.1666,13104.0
2018-07-16 14:10:00,57.84,57.87,57.83,57.85,10450.0,46.1746,46.1985,46.1666,46.1825,10450.0
2018-07-16 14:15:00,57.85,57.85,57.81,57.85,9232.0,46.1825,46.1825,46.1506,46.1825,9232.0
2018-07-16 14:20:00,57.85,57.88,57.85,57.88,16586.0,46.1825,46.2065,46.1825,46.2065,16586.0
2018-07-16 14:25:00,57.88,57.9,57.81,57.83,20648.0,46.2065,46.2225,46.1506,46.1666,20648.0
2018-07-16 14:30:00,57.83,57.87,57.83,57.86,11800.0,46.1666,46.1985,46.1666,46.1905,11800.0
2018-07-16 14:35:00,57.87,57.88,57.84,57.88,12800.0,46.1985,46.2065,46.1746,46.2065,12800.0
2018-07-16 14:40:00,57.88,57.95,57.87,57.94,75496.0,46.2065,46.2624,46.1985,46.2544,75496.0
2018-07-16 14:45:00,57.94,57.94,57.85,57.87,19114.0,46.2544,46.2544,46.1825,46.1985,19114.0
2018-07-16 14:50:00,57.87,57.91,57.87,57.9,12016.0,46.1985,46.2304,46.1985,46.2225,12016.0
2018-07-16 14:55:00,57.9,57.92,57.88,57.89,16144.0,46.2225,46.2384,46.2065,46.2145,16144.0
2018-07-16 15:00:00,57.9,57.93,57.88,57.9,22290.0,46.2225,46.2464,46.2065,46.2225,22290.0
2018-07-16 15:05:00,57.9,58.01,57.9,57.99,19140.0,46.2225,46.3103,46.2225,46.2943,19140.0
2018-07-16 15:10:00,57.98,58.04,57.98,58.04,21634.0,46.2863,46.3342,46.2863,46.3342,21634.0
2018-07-16 15:15:00,58.04,58.04,57.99,58.01,24354.0,46.3342,46.3342,46.2943,46.3103,24354.0
2018-07-16 15:20:00,58.02,58.08,58.02,58.05,22732.0,46.3183,46.3662,46.3183,46.3422,22732.0
2018-07-16 15:25:00,58.04,58.05,58.02,58.03,23814.0,46.3342,46.3422,46.3183,46.3262,23814.0
2018-07-16 15:30:00,58.03,58.04,57.91,57.91,35936.0,46.3262,46.3342,46.2304,46.2304,35936.0
2018-07-16 15:35:00,57.91,57.96,57.91,57.96,45494.0,46.2304,46.2704,46.2304,46.2704,45494.0
2018-07-16 15:40:00,57.97,57.98,57.88,57.88,44970.0,46.2783,46.2863,46.2065,46.2065,44970.0
2018-07-16 15:45:00,57.88,57.9,57.86,57.9,51580.0,46.2065,46.2225,46.1905,46.2225,51580.0
2018-07-16 15:50:00,57.89,57.95,57.88,57.94,76996.0,46.2145,46.2624,46.2065,46.2544,76996.0
2018-07-16 15:55:00,57.94,57.96,57.87,57.88,181168.0,46.2544,46.2704,46.1985,46.2065,181168.0
2018-07-17 09:30:00,58.14,58.17,57.8,57.96,57876.0,46.4141,46.438,46.1426,46.2704,57876.0
2018-07-17 09:35:00,57.99,57.99,57.9,57.99,13778.0,46.2943,46.2943,46.2225,46.2943,13778.0
2018-07-17 09:40:00,58.01,58.09,57.94,57.99,17078.0,46.3103,46.3741,46.2544,46.2943,17078.0
2018-07-17 09:45:00,58.0,58.11,57.91,57.94,22844.0,46.3023,46.3901,46.2304,46.2544,22844.0
2018-07-17 09:50:00,57.93,57.93,57.88,57.92,11438.0,46.2464,46.2464,46.2065,46.2384,11438.0
2018-07-17 09:55:00,57.87,57.96,57.86,57.89,15548.0,46.1985,46.2704,46.1905,46.2145,15548.0
2018-07-17 10:00:00,57.88,58.09,57.88,58.03,40278.0,46.2065,46.3741,46.2065,46.3262,40278.0
2018-07-17 10:05:00,58.03,58.06,57.9,57.9,17236.0,46.3262,46.3502,46.2225,46.2225,17236.0
2018-07-17 10:10:00,57.91,57.92,57.83,57.85,40102.0,46.2304,46.2384,46.1666,46.1825,40102.0
2018-07-17 10:15:00,57.83,57.93,57.82,57.85,33524.0,46.1666,46.2464,46.1586,46.1825,33524.0
2018-07-17 10:20:00,57.84,57.84,57.67,57.73,36508.0,46.1746,46.1746,46.0389,46.0868,36508.0
2018-07-17 10:25:00,57.73,57.77,57.7,57.77,9720.0,46.0868,46.1187,46.0628,46.1187,9720.0
2018-07-17 10:30:00,57.78,57.83,57.73,57.8,19044.0,46.1267,46.1666,46.0868,46.1426,19044.0
2018-07-17 10:35:00,57.8,57.85,57.78,57.83,30924.0,46.1426,46.1825,46.1267,46.1666,30924.0
2018-07-17 10:40:00,57.84,57.88,57.83,57.83,28244.0,46.1746,46.2065,46.1666,46.1666,28244.0
2018-07-17 10:45:00,57.82,57.84,57.77,57.78,15154.0,46.1586,46.1746,46.1187,46.1267,15154.0
2018-07-17 10:50:00,57.78,57.79,57.75,57.77,14744.0,46.1267,46.1347,46.1027,46.1187,14744.0
2018-07-17 10:55:00,57.79,57.97,57.79,57.97,16300.0,46.1347,46.2783,46.1347,46.2783,16300.0
2018-07-17 11:00:00,57.97,57.97,57.92,57.92,20758.0,46.2783,46.2783,46.2384,46.2384,20758.0
2018-07-17 11:05:00,57.94,57.96,57.92,57.92,17764.0,46.2544,46.2704,46.2384,46.2384,17764.0
2018-07-17 11:10:00,57.92,57.94,57.92,57.93,7056.0,46.2384,46.2544,46.2384,46.2464,7056.0
2018-07-17 11:15:00,57.92,57.95,57.92,57.95,6134.0,46.2384,46.2624,46.2384,46.2624,6134.0
2018-07-17 11:20:00,57.95,57.95,57.93,57.95,37894.0,46.2624,46.2624,46.2464,46.2624,37894.0
2018-07-17 11:25:00,57.95,57.95,57.9,57.92,16898.0,46.2624,46.2624,46.2225,46.2384,16898.0
2018-07-17 11:30:00,57.92,57.98,57.92,57.98,10508.0,46.2384,46.2863,46.2384,46.2863,10508.0
2018-07-17 11:35:00,57.97,57.98,57.96,57.98,8724.0,46.2783,46.2863,46.2704,46.2863,8724.0
2018-07-17 11:40:00,57.98,58.03,57.97,58.03,10878.0,46.2863,46.3262,46.2783,46.3262,10878.0
2018-07-17 11:45:00,58.02,58.05,58.0,58.04,21404.0,46.3183,46.3422,46.3023,46.3342,21404.0
2018-07-17 11:50:00,58.04,58.08,58.03,58.05,6640.0,46.3342,46.3662,46.3262,46.3422,6640.0
2018-07-17 11:55:00,58.05,58.06,58.02,58.02,10794.0,46.3422,46.3502,46.3183,46.3183,10794.0
2018-07-17 12:00:00,58.02,58.05,58.02,58.04,8670.0,46.3183,46.3422,46.3183,46.3342,8670.0
2018-07-17 12:05:00,58.04,58.04,58.02,58.03,22468.0,46.3342,46.3342,46.3183,46.3262,22468.0
2018-07-17 12:10:00,58.04,58.04,57.99,57.99,35222.0,46.3342,46.3342,46.2943,46.2943,35222.0
2018-07-17 12:15:00,57.99,57.99,57.86,57.86,14814.0,46.2943,46.2943,46.1905,46.1905,14814.0
2018-07-17 12:20:00,57.86,57.87,57.81,57.86,11440.0,46.1905,46.1985,46.1506,46.1905,11440.0
2018-07-17 12:25:00,57.88,57.88,57.81,57.84,10250.0,46.2065,46.2065,46.1506,46.1746,10250.0
2018-07-17 12:30:00,57.84,57.86,57.81,57.81,11200.0,46.1746,46.1905,46.1506,46.1506,11200.0
2018-07-17 12:35:00,57.81,57.81,57.73,57.74,14052.0,46.1506,46.1506,46.0868,46.0947,14052.0
2018-07-17 12:40:00,57.74,57.74,57.69,57.72,11412.0,46.0947,46.0947,46.0548,46.0788,11412.0
2018-07-17 12:45:00,57.74,57.77,57.73,57.73,5538.0,46.0947,46.1187,46.0868,46.0868,5538.0
2018-07-17 12:50:00,57.74,57.82,57.74,57.81,8460.0,46.0947,46.1586,46.0947,46.1506,8460.0
2018-07-17 12:55:00,57.82,57.83,57.81,57.83,5442.0,46.1586,46.1666,46.1506,46.1666,5442.0
2018-07-17 13:00:00,57.83,57.86,57.83,57.85,12216.0,46.1666,46.1905,46.1666,46.1825,12216.0
2018-07-17 13:05:00,57.85,57.87,57.84,57.84,9780.0,46.1825,46.1985,46.1746,46.1746,9780.0
2018-07-17 13:10:00,57.84,57.84,57.76,57.76,19060.0,46.1746,46.1746,46.1107,46.1107,19060.0
2018-07-17 13:15:00,57.76,57.82,57.76,57.82,6766.0,46.1107,46.1586,46.1107,46.1586,6766.0
2018-07-17 13:20:00,57.81,57.81,57.77,57.77,9186.0,46.1506,46.1506,46.1187,46.1187,9186.0
2018-07-17 13:25:00,57.77,57.78,57.74,57.77,7468.0,46.1187,46.1267,46.0947,46.1187,7468.0
2018-07-17 13:30:00,57.78,57.81,57.78,57.79,5952.0,46.1267,46.1506,46.1267,46.1347,5952.0
2018-07-17 13:35:00,57.79,57.83,57.79,57.79,11568.0,46.1347,46.1666,46.1347,46.1347,11568.0
2018-07-17 13:40:00,57.8,57.85,57.8,57.84,9400.0,46.1426,46.1825,46.1426,46.1746,9400.0
2018-07-17 13:45:00,57.84,57.9,57.84,57.9,7492.0,46.1746,46.2225,46.1746,46.2225,7492.0
2018-07-17 13:50:00,57.88,57.9,57.86,57.87,8156.0,46.2065,46.2225,46.1905,46.1985,8156.0
2018-07-17 13:55:00,57.88,57.9,57.82,57.82,10040.0,46.2065,46.2225,46.1586,46.1586,10040.0
2018-07-17 14:00:00,57.82,57.82,57.73,57.74,19768.0,46.1586,46.1586,46.0868,46.0947,19768.0
2018-07-17 14:05:00,57.74,57.76,57.73,57.76,7098.0,46.0947,46.1107,46.0868,46.1107,7098.0
2018-07-17 14:10:00,57.76,57.79,57.74,57.76,14340.0,46.1107,46.1347,46.0947,46.1107,14340.0
2018-07-17 14:15:00,57.76,57.78,57.76,57.77,12702.0,46.1107,46.1267,46.1107,46.1187,12702.0
2018-07-17 14:20:00,57.77,57.77,57.74,57.74,8742.0,46.1187,46.1187,46.0947,46.0947,8742.0
2018-07-17 14:25:00,57.74,57.74,57.73,57.73,7544.0,46.0947,46.0947,46.0868,46.0868,7544.0
2018-07-17 14:30:00,57.72,57.74,57.68,57.74,18902.0,46.0788,46.0947,46.0468,46.0947,18902.0
2018-07-17 14:35:00,57.73,57.76,57.73,57.74,9262.0,46.0868,46.1107,46.0868,46.0947,9262.0
2018-07-17 14:40:00,57.74,57.77,57.74,57.77,8494.0,46.0947,46.1187,46.0947,46.1187,8494.0
2018-07-17 14:45:00,57.78,57.83,57.77,57.82,16446.0,46.1267,46.1666,46.1187,46.1586,16446.0
2018-07-17 14:50:00,57.82,57.83,57.8,57.81,13594.0,46.1586,46.1666,46.1426,46.1506,13594.0
2018-07-17 14:55:00,57.81,57.85,57.8,57.84,15896.0,46.1506,46.1825,46.1426,46.1746,15896.0
2018-07-17 15:00:00,57.84,57.85,57.82,57.84,19090.0,46.1746,46.1825,46.1586,46.1746,19090.0
2018-07-17 15:05:00,57.84,57.84,57.8,57.8,18816.0,46.1746,46.1746,46.1426,46.1426,18816.0
2018-07-17 15:10:00,57.8,57.83,57.79,57.8,15888.0,46.1426,46.1666,46.1347,46.1426,15888.0
2018-07-17 15:15:00,57.81,57.88,57.8,57.87,19890.0,46.1506,46.2065,46.1426,46.1985,19890.0
2018-07-17 15:20:00,57.87,57.9,57.87,57.9,18980.0,46.1985,46.2225,46.1985,46.2225,18980.0
2018-07-17 15:25:00,57.9,57.93,57.87,57.88,26588.0,46.2225,46.2464,46.1985,46.2065,26588.0
2018-07-17 15:30:00,57.87,57.87,57.82,57.85,21742.0,46.1985,46.1985,46.1586,46.1825,21742.0
2018-07-17 15:35:00,57.85,57.88,57.83,57.84,26472.0,46.1825,46.2065,46.1666,46.1746,26472.0
2018-07-17 15:40:00,57.84,57.9,57.84,57.89,23600.0,46.1746,46.2225,46.1746,46.2145,23600.0
2018-07-17 15:45:00,57.88,57.89,57.8,57.81,55736.0,46.2065,46.2145,46.1426,46.1506,55736.0
2018-07-17 15:50:00,57.8,57.84,57.8,57.81,47920.0,46.1426,46.1746,46.1426,46.1506,47920.0
2018-07-17 15:55:00,57.82,57.85,57.77,57.81,153114.0,46.1586,46.1825,46.1187,46.1506,153114.0
2018-07-18 09:30:00,57.6,57.8,57.29,57.46,37192.0,45.983,46.1426,45.7355,45.8712,37192.0
2018-07-18 09:35:00,57.47,57.51,57.28,57.31,43176.0,45.8792,45.9111,45.7275,45.7515,43176.0
2018-07-18 09:40:00,57.3,57.46,57.24,57.26,16858.0,45.7435,45.8712,45.6956,45.7115,16858.0
2018-07-18 09:45:00,57.24,57.3,57.23,57.25,18660.0,45.6956,45.7435,45.6876,45.7036,18660.0
2018-07-18 09:50:00,57.24,57.43,57.23,57.43,29318.0,45.6956,45.8473,45.6876,45.8473,29318.0
2018-07-18 09:55:00,57.41,57.45,57.36,57.37,28368.0,45.8313,45.8632,45.7914,45.7994,28368.0
2018-07-18 10:00:00,57.35,57.37,57.28,57.3,12200.0,45.7834,45.7994,45.7275,45.7435,12200.0
2018-07-18 10:05:00,57.29,57.32,57.22,57.3,21150.0,45.7355,45.7594,45.6796,45.7435,21150.0
2018-07-18 10:10:00,57.29,57.4,57.29,57.4,7614.0,45.7355,45.8233,45.7355,45.8233,7614.0
2018-07-18 10:15:00,57.4,57.45,57.38,57.42,10900.0,45.8233,45.8632,45.8073,45.8393,10900.0
2018-07-18 10:20:00,57.4,57.45,57.38,57.41,10282.0,45.8233,45.8632,45.8073,45.8313,10282.0
2018-07-18 10:25:00,57.41,57.43,57.33,57.33,13602.0,45.8313,45.8473,45.7674,45.7674,13602.0
2018-07-18 10:30:00,57.33,57.44,57.33,57.43,18736.0,45.7674,45.8552,45.7674,45.8473,18736.0
2018-07-18 10:35:00,57.42,57.43,57.38,57.39,12026.0,45.8393,45.8473,45.8073,45.8153,12026.0
2018-07-18 10:40:00,57.38,57.41,57.32,57.32,9200.0,45.8073,45.8313,45.7594,45.7594,9200.0
2018-07-18 10:45:00,57.32,57.32,57.23,57.24,18362.0,45.7594,45.7594,45.6876,45.6956,18362.0
2018-07-18 10:50:00,57.24,57.24,57.17,57.17,19112.0,45.6956,45.6956,45.6397,45.6397,19112.0
2018-07-18 10:55:00,57.16,57.19,57.14,57.19,14682.0,45.6317,45.6557,45.6157,45.6557,14682.0
2018-07-18 11:00:00,57.18,57.2,57.13,57.13,15062.0,45.6477,45.6636,45.6078,45.6078,15062.0
2018-07-18 11:05:00,57.13,57.13,57.04,57.08,16236.0,45.6078,45.6078,45.5359,45.5678,16236.0
2018-07-18 11:10:00,57.09,57.2,57.08,57.13,15996.0,45.5758,45.6636,45.5678,45.6078,15996.0
2018-07-18 11:15:00,57.12,57.12,57.04,57.05,42652.0,45.5998,45.5998,45.5359,45.5439,42652.0
2018-07-18 11:20:00,57.05,57.1,57.03,57.03,21218.0,45.5439,45.5838,45.5279,45.5279,21218.0
2018-07-18 11:25:00,57.03,57.1,57.02,57.1,12914.0,45.5279,45.5838,45.5199,45.5838,12914.0
2018-07-18 11:30:00,57.09,57.1,57.02,57.1,15356.0,45.5758,45.5838,45.5199,45.5838,15356.0
2018-07-18 11:35:00,57.13,57.13,57.1,57.1,5376.0,45.6078,45.6078,45.5838,45.5838,5376.0
2018-07-18 11:40:00,57.11,57.16,57.11,57.13,15652.0,45.5918,45.6317,45.5918,45.6078,15652.0
2018-07-18 11:45:00,57.13,57.13,57.05,57.09,21094.0,45.6078,45.6078,45.5439,45.5758,21094.0
2018-07-18 11:50:00,57.13,57.13,57.08,57.09,12808.0,45.6078,45.6078,45.5678,45.5758,12808.0
2018-07-18 11:55:00,57.08,57.14,57.07,57.14,9500.0,45.5678,45.6157,45.5599,45.6157,9500.0
2018-07-18 12:00:00,57.13,57.24,57.12,57.24,13324.0,45.6078,45.6956,45.5998,45.6956,13324.0
2018-07-18 12:05:00,57.24,57.3,57.24,57.25,12744.0,45.6956,45.7435,45.6956,45.7036,12744.0
2018-07-18 12:10:00,57.24,57.25,57.13,57.14,13454.0,45.6956,45.7036,45.6078,45.6157,13454.0
2018-07-18 12:15:00,57.15,57.21,57.13,57.17,10206.0,45.6237,45.6716,45.6078,45.6397,10206.0
2018-07-18 12:20:00,57.17,57.18,57.15,57.16,9650.0,45.6397,45.6477,45.6237,45.6317,9650.0
2018-07-18 12:25:00,57.17,57.2,57.16,57.19,28164.0,45.6397,45.6636,45.6317,45.6557,28164.0
2018-07-18 12:30:00,57.19,57.24,57.19,57.23,16332.0,45.6557,45.6956,45.6557,45.6876,16332.0
2018-07-18 12:35:00,57.23,57.27,57.23,57.25,13454.0,45.6876,45.7195,45.6876,45.7036,13454.0
2018-07-18 12:40:00,57.25,57.27,57.22,57.23,11710.0,45.7036,45.7195,45.6796,45.6876,11710.0
2018-07-18 12:45:00,57.23,57.23,57.19,57.2,15832.0,45.6876,45.6876,45.6557,45.6636,15832.0
2018-07-18 12:50:00,57.21,57.21,57.1,57.11,26590.0,45.6716,45.6716,45.5838,45.5918,26590.0
2018-07-18 12:55:00,57.1,57.12,57.05,57.06,14770.0,45.5838,45.5998,45.5439,45.5519,14770.0
2018-07-18 13:00:00,57.06,57.11,57.02,57.04,17676.0,45.5519,45.5918,45.5199,45.5359,17676.0
2018-07-18 13:05:00,57.04,57.05,57.01,57.02,11958.0,45.5359,45.5439,45.512,45.5199,11958.0
2018-07-18 13:10:00,57.02,57.07,57.0,57.07,67540.0,45.5199,45.5599,45.504,45.5599,67540.0
2018-07-18 13:15:00,57.06,57.1,57.05,57.08,14184.0,45.5519,45.5838,45.5439,45.5678,14184.0
2018-07-18 13:20:00,57.09,57.1,57.05,57.07,11054.0,45.5758,45.5838,45.5439,45.5599,11054.0
2018-07-18 13:25:00,57.06,57.07,57.02,57.03,7834.0,45.5519,45.5599,45.5199,45.5279,7834.0
2018-07-18 13:30:00,57.02,57.12,57.02,57.1,17180.0,45.5199,45.5998,45.5199,45.5838,17180.0
2018-07-18 13:35:00,57.1,57.15,57.1,57.15,14108.0,45.5838,45.6237,45.5838,45.6237,14108.0
2018-07-18 13:40:00,57.13,57.14,57.12,57.14,9844.0,45.6078,45.6157,45.5998,45.6157,9844.0
2018-07-18 13:45:00,57.13,57.14,57.13,57.13,15684.0,45.6078,45.6157,45.6078,45.6078,15684.0
2018-07-18 13:50:00,57.13,57.16,57.13,57.15,18064.0,45.6078,45.6317,45.6078,45.6237,18064.0
2018-07-18 13:55:00,57.15,57.19,57.14,57.15,14322.0,45.6237,45.6557,45.6157,45.6237,14322.0
2018-07-18 14:00:00,57.16,57.16,57.09,57.1,20380.0,45.6317,45.6317,45.5758,45.5838,20380.0
2018-07-18 14:05:00,57.1,57.13,57.09,57.13,23500.0,45.5838,45.6078,45.5758,45.6078,23500.0
2018-07-18 14:10:00,57.12,57.15,57.12,57.15,11886.0,45.5998,45.6237,45.5998,45.6237,11886.0
2018-07-18 14:15:00,57.15,57.22,57.14,57.19,14704.0,45.6237,45.6796,45.6157,45.6557,14704.0
2018-07-18 14:20:00,57.19,57.19,57.15,57.15,14488.0,45.6557,45.6557,45.6237,45.6237,14488.0
2018-07-18 14:25:00,57.15,57.18,57.14,57.16,13972.0,45.6237,45.6477,45.6157,45.6317,13972.0
2018-07-18 14:30:00,57.16,57.24,57.16,57.21,16402.0,45.6317,45.6956,45.6317,45.6716,16402.0
2018-07-18 14:35:00,57.22,57.22,57.17,57.18,12960.0,45.6796,45.6796,45.6397,45.6477,12960.0
2018-07-18 14:40:00,57.19,57.19,57.16,57.17,10800.0,45.6557,45.6557,45.6317,45.6397,10800.0
2018-07-18 14:45:00,57.17,57.23,57.16,57.21,16428.0,45.6397,45.6876,45.6317,45.6716,16428.0
2018-07-18 14:50:00,57.21,57.22,57.18,57.22,17374.0,45.6716,45.6796,45.6477,45.6796,17374.0
2018-07-18 14:55:00,57.23,57.23,57.19,57.19,9704.0,45.6876,45.6876,45.6557,45.6557,9704.0
2018-07-18 15:00:00,57.2,57.21,57.18,57.21,17562.0,45.6636,45.6716,45.6477,45.6716,17562.0
2018-07-18 15:05:00,57.2,57.21,57.13,57.13,14930.0,45.6636,45.6716,45.6078,45.6078,14930.0
2018-07-18 15:10:00,57.13,57.19,57.13,57.16,28708.0,45.6078,45.6557,45.6078,45.6317,28708.0
2018-07-18 15:15:00,57.15,57.2,57.15,57.19,21240.0,45.6237,45.6636,45.6237,45.6557,21240.0
2018-07-18 15:20:00,57.18,57.21,57.18,57.2,16266.0,45.6477,45.6716,45.6477,45.6636,16266.0
2018-07-18 15:25:00,57.2,57.2,57.13,57.13,150458.0,45.6636,45.6636,45.6078,45.6078,150458.0
2018-07-18 15:30:00,57.13,57.22,57.13,57.19,43860.0,45.6078,45.6796,45.6078,45.6557,43860.0
2018-07-18 15:35:00,57.19,57.22,57.18,57.21,35758.0,45.6557,45.6796,45.6477,45.6716,35758.0
2018-07-18 15:40:00,57.2,57.21,57.15,57.15,47824.0,45.6636,45.6716,45.6237,45.6237,47824.0
2018-07-18 15:45:00,57.14,57.19,57.13,57.16,80094.0,45.6157,45.6557,45.6078,45.6317,80094.0
2018-07-18 15:50:00,57.16,57.21,57.15,57.17,93910.0,45.6317,45.6716,45.6237,45.6397,93910.0
2018-07-18 15:55:00,57.17,57.2,57.14,57.16,208126.0,45.6397,45.6636,45.6157,45.6317,208126.0
2018-07-19 09:30:00,57.09,57.35,56.68,57.2,72902.0,45.5758,45.7834,45.2485,45.6636,72902.0
2018-07-19 09:35:00,57.23,57.43,57.16,57.38,11170.0,45.6876,45.8473,45.6317,45.8073,11170.0
2018-07-19 09:40:00,57.34,57.38,57.29,57.35,9578.0,45.7754,45.8073,45.7355,45.7834,9578.0
2018-07-19 09:45:00,57.38,57.47,57.27,57.46,15390.0,45.8073,45.8792,45.7195,45.8712,15390.0
2018-07-19 09:50:00,57.43,57.55,57.42,57.55,12988.0,45.8473,45.9431,45.8393,45.9431,12988.0
2018-07-19 09:55:00,57.54,57.54,57.41,57.47,27722.0,45.9351,45.9351,45.8313,45.8792,27722.0
2018-07-19 10:00:00,57.47,57.55,57.43,57.43,16930.0,45.8792,45.9431,45.8473,45.8473,16930.0
2018-07-19 10:05:00,57.42,57.54,57.42,57.5,13060.0,45.8393,45.9351,45.8393,45.9031,13060.0
2018-07-19 10:10:00,57.51,57.52,57.41,57.41,9200.0,45.9111,45.9191,45.8313,45.8313,9200.0
2018-07-19 10:15:00,57.43,57.45,57.34,57.39,25886.0,45.8473,45.8632,45.7754,45.8153,25886.0
2018-07-19 10:20:00,57.42,57.46,57.41,57.43,8232.0,45.8393,45.8712,45.8313,45.8473,8232.0
2018-07-19 10:25:00,57.46,57.58,57.46,57.5,8200.0,45.8712,45.967,45.8712,45.9031,8200.0
2018-07-19 10:30:00,57.5,57.52,57.46,57.49,11800.0,45.9031,45.9191,45.8712,45.8952,11800.0
2018-07-19 10:35:00,57.52,57.56,57.48,57.49,11000.0,45.9191,45.951,45.8872,45.8952,11000.0
2018-07-19 10:40:00,57.48,57.52,57.43,57.43,28660.0,45.8872,45.9191,45.8473,45.8473,28660.0
2018-07-19 10:45:00,57.38,57.43,57.38,57.42,4610.0,45.8073,45.8473,45.8073,45.8393,4610.0
2018-07-19 10:50:00,57.41,57.41,57.33,57.33,4518.0,45.8313,45.8313,45.7674,45.7674,4518.0
2018-07-19 10:55:00,57.33,57.41,57.28,57.38,7050.0,45.7674,45.8313,45.7275,45.8073,7050.0
2018-07-19 11:00:00,57.37,57.44,57.37,57.41,8022.0,45.7994,45.8552,45.7994,45.8313,8022.0
2018-07-19 11:05:00,57.4,57.41,57.33,57.36,8486.0,45.8233,45.8313,45.7674,45.7914,8486.0
2018-07-19 11:10:00,57.38,57.43,57.38,57.42,6022.0,45.8073,45.8473,45.8073,45.8393,6022.0
2018-07-19 11:15:00,57.41,57.46,57.41,57.42,8002.0,45.8313,45.8712,45.8313,45.8393,8002.0
2018-07-19 11:20:00,57.42,57.43,57.34,57.37,9184.0,45.8393,45.8473,45.7754,45.7994,9184.0
2018-07-19 11:25:00,57.36,57.45,57.36,57.42,7508.0,45.7914,45.8632,45.7914,45.8393,7508.0
2018-07-19 11:30:00,57.44,57.51,57.44,57.49,8954.0,45.8552,45.9111,45.8552,45.8952,8954.0
2018-07-19 11:35:00,57.48,57.52,57.44,57.52,10200.0,45.8872,45.9191,45.8552,45.9191,10200.0
2018-07-19 11:40:00,57.5,57.5,57.45,57.47,5700.0,45.9031,45.9031,45.8632,45.8792,5700.0
2018-07-19 11:45:00,57.47,57.54,57.47,57.52,7600.0,45.8792,45.9351,45.8792,45.9191,7600.0
2018-07-19 11:50:00,57.51,57.51,57.47,57.51,7800.0,45.9111,45.9111,45.8792,45.9111,7800.0
2018-07-19 11:55:00,57.51,57.62,57.5,57.62,9094.0,45.9111,45.9989,45.9031,45.9989,9094.0
2018-07-19 12:00:00,57.6,57.61,57.52,57.59,14800.0,45.983,45.991,45.9191,45.975,14800.0
2018-07-19 12:05:00,57.6,57.62,57.58,57.62,6210.0,45.983,45.9989,45.967,45.9989,6210.0
2018-07-19 12:10:00,57.62,57.7,57.6,57.68,11362.0,45.9989,46.0628,45.983,46.0468,11362.0
2018-07-19 12:15:00,57.71,57.72,57.65,57.7,8600.0,46.0708,46.0788,46.0229,46.0628,8600.0
2018-07-19 12:20:00,57.73,57.74,57.72,57.74,8708.0,46.0868,46.0947,46.0788,46.0947,8708.0
2018-07-19 12:25:00,57.78,57.85,57.76,57.83,10528.0,46.1267,46.1825,46.1107,46.1666,10528.0
2018-07-19 12:30:00,57.84,57.88,57.82,57.85,23846.0,46.1746,46.2065,46.1586,46.1825,23846.0
2018-07-19 12:35:00,57.85,57.85,57.77,57.8,12330.0,46.1825,46.1825,46.1187,46.1426,12330.0
2018-07-19 12:40:00,57.8,57.92,57.8,57.91,23652.0,46.1426,46.2384,46.1426,46.2304,23652.0
2018-07-19 12:45:00,57.9,57.97,57.9,57.95,35616.0,46.2225,46.2783,46.2225,46.2624,35616.0
2018-07-19 12:50:00,57.95,57.96,57.92,57.94,10682.0,46.2624,46.2704,46.2384,46.2544,10682.0
2018-07-19 12:55:00,57.95,57.96,57.84,57.84,14094.0,46.2624,46.2704,46.1746,46.1746,14094.0
2018-07-19 13:00:00,57.84,57.92,57.8,57.81,20950.0,46.1746,46.2384,46.1426,46.1506,20950.0
2018-07-19 13:05:00,57.82,57.87,57.81,57.84,4430.0,46.1586,46.1985,46.1506,46.1746,4430.0
2018-07-19 13:10:00,57.84,57.88,57.83,57.88,3400.0,46.1746,46.2065,46.1666,46.2065,3400.0
2018-07-19 13:15:00,57.88,57.88,57.8,57.81,5844.0,46.2065,46.2065,46.1426,46.1506,5844.0
2018-07-19 13:20:00,57.79,57.83,57.79,57.81,9520.0,46.1347,46.1666,46.1347,46.1506,9520.0
2018-07-19 13:25:00,57.82,57.83,57.8,57.82,3000.0,46.1586,46.1666,46.1426,46.1586,3000.0
2018-07-19 13:30:00,57.82,57.85,57.77,57.79,9300.0,46.1586,46.1825,46.1187,46.1347,9300.0
2018-07-19 13:35:00,57.76,57.81,57.74,57.77,8200.0,46.1107,46.1506,46.0947,46.1187,8200.0
2018-07-19 13:40:00,57.79,57.79,57.72,57.73,6200.0,46.1347,46.1347,46.0788,46.0868,6200.0
2018-07-19 13:45:00,57.72,57.73,57.7,57.7,5200.0,46.0788,46.0868,46.0628,46.0628,5200.0
2018-07-19 13:50:00,57.66,57.69,57.63,57.69,8600.0,46.0309,46.0548,46.0069,46.0548,8600.0
2018-07-19 13:55:00,57.69,57.76,57.68,57.74,132200.0,46.0548,46.1107,46.0468,46.0947,132200.0
2018-07-19 14:00:00,57.76,57.76,57.73,57.74,11266.0,46.1107,46.1107,46.0868,46.0947,11266.0
2018-07-19 14:05:00,57.74,57.82,57.74,57.79,10894.0,46.0947,46.1586,46.0947,46.1347,10894.0
2018-07-19 14:10:00,57.79,57.8,57.74,57.8,60938.0,46.1347,46.1426,46.0947,46.1426,60938.0
2018-07-19 14:15:00,57.8,57.8,57.74,57.74,9906.0,46.1426,46.1426,46.0947,46.0947,9906.0
2018-07-19 14:20:00,57.76,57.76,57.64,57.65,10628.0,46.1107,46.1107,46.0149,46.0229,10628.0
2018-07-19 14:25:00,57.66,57.69,57.64,57.65,8900.0,46.0309,46.0548,46.0149,46.0229,8900.0
2018-07-19 14:30:00,57.67,57.71,57.65,57.71,13800.0,46.0389,46.0708,46.0229,46.0708,13800.0
2018-07-19 14:35:00,57.7,57.7,57.68,57.68,11484.0,46.0628,46.0628,46.0468,46.0468,11484.0
2018-07-19 14:40:00,57.69,57.69,57.66,57.69,11388.0,46.0548,46.0548,46.0309,46.0548,11388.0
2018-07-19 14:45:00,57.68,57.71,57.67,57.69,12216.0,46.0468,46.0708,46.0389,46.0548,12216.0
2018-07-19 14:50:00,57.69,57.69,57.63,57.67,21142.0,46.0548,46.0548,46.0069,46.0389,21142.0
2018-07-19 14:55:00,57.68,57.71,57.67,57.71,11232.0,46.0468,46.0708,46.0389,46.0708,11232.0
2018-07-19 15:00:00,57.71,57.73,57.67,57.73,14514.0,46.0708,46.0868,46.0389,46.0868,14514.0
2018-07-19 15:05:00,57.73,57.77,57.73,57.77,8800.0,46.0868,46.1187,46.0868,46.1187,8800.0
2018-07-19 15:10:00,57.77,57.77,57.74,57.74,19000.0,46.1187,46.1187,46.0947,46.0947,19000.0
2018-07-19 15:15:00,57.74,57.74,57.69,57.7,27800.0,46.0947,46.0947,46.0548,46.0628,27800.0
2018-07-19 15:20:00,57.69,57.7,57.63,57.65,23700.0,46.0548,46.0628,46.0069,46.0229,23700.0
2018-07-19 15:25:00,57.65,57.71,57.65,57.71,12308.0,46.0229,46.0708,46.0229,46.0708,12308.0
2018-07-19 15:30:00,57.71,57.71,57.6,57.6,18924.0,46.0708,46.0708,45.983,45.983,18924.0
2018-07-19 15:35:00,57.6,57.61,57.56,57.57,13728.0,45.983,45.991,45.951,45.959,13728.0
2018-07-19 15:40:00,57.58,57.63,57.54,57.63,38954.0,45.967,46.0069,45.9351,46.0069,38954.0
2018-07-19 15:45:00,57.62,57.65,57.59,57.65,68380.0,45.9989,46.0229,45.975,46.0229,68380.0
2018-07-19 15:50:00,57.62,57.67,57.61,57.67,85340.0,45.9989,46.0389,45.991,46.0389,85340.0
2018-07-19 15:55:00,57.66,57.69,57.63,57.65,153134.0,46.0309,46.0548,46.0069,46.0229,153134.0
2018-07-20 09:30:00,57.36,58.25,57.36,57.59,172098.0,45.7914,46.5019,45.7914,45.975,172098.0
2018-07-20 09:35:00,57.5,57.63,57.41,57.6,34374.0,45.9031,46.0069,45.8313,45.983,34374.0
2018-07-20 09:40:00,57.57,57.57,57.26,57.34,9200.0,45.959,45.959,45.7115,45.7754,9200.0
2018-07-20 09:45:00,57.3,57.35,57.24,57.32,34044.0,45.7435,45.7834,45.6956,45.7594,34044.0
2018-07-20 09:50:00,57.29,57.33,57.16,57.17,20200.0,45.7355,45.7674,45.6317,45.6397,20200.0
2018-07-20 09:55:00,57.19,57.19,57.06,57.13,31938.0,45.6557,45.6557,45.5519,45.6078,31938.0
2018-07-20 10:00:00,57.13,57.16,57.04,57.15,27074.0,45.6078,45.6317,45.5359,45.6237,27074.0
2018-07-20 10:05:00,57.15,57.16,57.02,57.04,682816.0,45.6237,45.6317,45.5199,45.5359,682816.0
2018-07-20 10:10:00,57.02,57.15,56.72,56.96,126006.0,45.5199,45.6237,45.2805,45.472,126006.0
2018-07-20 10:15:00,56.98,57.09,56.83,56.87,94884.0,45.488,45.5758,45.3683,45.4002,94884.0
2018-07-20 10:20:00,56.88,56.88,56.75,56.85,35794.0,45.4082,45.4082,45.3044,45.3842,35794.0
2018-07-20 10:25:00,56.84,56.85,56.79,56.83,14768.0,45.3763,45.3842,45.3363,45.3683,14768.0
2018-07-20 10:30:00,56.85,57.02,56.83,57.01,19542.0,45.3842,45.5199,45.3683,45.512,19542.0
2018-07-20 10:35:00,56.99,57.13,56.91,57.1,33970.0,45.496,45.6078,45.4321,45.5838,33970.0
2018-07-20 10:40:00,57.1,57.13,57.05,57.1,58638.0,45.5838,45.6078,45.5439,45.5838,58638.0
2018-07-20 10:45:00,57.1,57.13,57.07,57.1,40496.0,45.5838,45.6078,45.5599,45.5838,40496.0
2018-07-20 10:50:00,57.1,57.15,57.06,57.1,20796.0,45.5838,45.6237,45.5519,45.5838,20796.0
2018-07-20 10:55:00,57.11,57.12,57.07,57.08,21600.0,45.5918,45.5998,45.5599,45.5678,21600.0
2018-07-20 11:00:00,57.08,57.1,56.97,56.98,85600.0,45.5678,45.5838,45.48,45.488,85600.0
2018-07-20 11:05:00,56.98,56.99,56.86,56.87,13598.0,45.488,45.496,45.3922,45.4002,13598.0
2018-07-20 11:10:00,56.86,56.93,56.82,56.9,17490.0,45.3922,45.4481,45.3603,45.4241,17490.0
2018-07-20 11:15:00,56.91,57.1,56.91,57.1,27074.0,45.4321,45.5838,45.4321,45.5838,27074.0
2018-07-20 11:20:00,57.1,57.15,56.95,57.04,17838.0,45.5838,45.6237,45.4641,45.5359,17838.0
2018-07-20 11:25:00,57.05,57.09,56.98,56.98,17420.0,45.5439,45.5758,45.488,45.488,17420.0
2018-07-20 11:30:00,57.0,57.02,56.95,56.99,9232.0,45.504,45.5199,45.4641,45.496,9232.0
2018-07-20 11:35:00,56.98,57.02,56.96,57.02,12400.0,45.488,45.5199,45.472,45.5199,12400.0
2018-07-20 11:40:00,57.03,57.04,57.01,57.01,4000.0,45.5279,45.5359,45.512,45.512,4000.0
2018-07-20 11:45:00,57.01,57.13,57.01,57.1,8800.0,45.512,45.6078,45.512,45.5838,8800.0
2018-07-20 11:50:00,57.1,57.16,57.09,57.16,7200.0,45.5838,45.6317,45.5758,45.6317,7200.0
2018-07-20 11:55:00,57.16,57.18,57.09,57.1,13676.0,45.6317,45.6477,45.5758,45.5838,13676.0
2018-07-20 12:00:00,57.1,57.16,57.1,57.15,6200.0,45.5838,45.6317,45.5838,45.6237,6200.0
2018-07-20 12:05:00,57.1,57.1,57.09,57.09,5000.0,45.5838,45.5838,45.5758,45.5758,5000.0
2018-07-20 12:10:00,57.09,57.15,57.08,57.12,17800.0,45.5758,45.6237,45.5678,45.5998,17800.0
2018-07-20 12:15:00,57.12,57.12,57.08,57.08,3210.0,45.5998,45.5998,45.5678,45.5678,3210.0
2018-07-20 12:20:00,57.09,57.13,57.09,57.13,8900.0,45.5758,45.6078,45.5758,45.6078,8900.0
2018-07-20 12:25:00,57.13,57.14,57.12,57.14,9208.0,45.6078,45.6157,45.5998,45.6157,9208.0
2018-07-20 12:30:00,57.15,57.16,57.07,57.07,23586.0,45.6237,45.6317,45.5599,45.5599,23586.0
2018-07-20 12:35:00,57.06,57.07,57.03,57.04,13330.0,45.5519,45.5599,45.5279,45.5359,13330.0
2018-07-20 12:40:00,57.04,57.15,57.03,57.08,101388.0,45.5359,45.6237,45.5279,45.5678,101388.0
2018-07-20 12:45:00,57.09,57.12,57.06,57.12,17572.0,45.5758,45.5998,45.5519,45.5998,17572.0
2018-07-20 12:50:00,57.12,57.13,57.1,57.11,12840.0,45.5998,45.6078,45.5838,45.5918,12840.0
2018-07-20 12:55:00,57.12,57.12,57.09,57.1,13136.0,45.5998,45.5998,45.5758,45.5838,13136.0
2018-07-20 13:00:00,57.1,57.1,57.06,57.06,4614.0,45.5838,45.5838,45.5519,45.5519,4614.0
2018-07-20 13:05:00,57.07,57.07,57.05,57.06,7600.0,45.5599,45.5599,45.5439,45.5519,7600.0
2018-07-20 13:10:00,57.07,57.07,57.06,57.06,4400.0,45.5599,45.5599,45.5519,45.5519,4400.0
2018-07-20 13:15:00,57.06,57.07,57.01,57.02,25274.0,45.5519,45.5599,45.512,45.5199,25274.0
2018-07-20 13:20:00,57.02,57.02,56.93,56.93,18714.0,45.5199,45.5199,45.4481,45.4481,18714.0
2018-07-20 13:25:00,56.93,56.99,56.91,56.96,13094.0,45.4481,45.496,45.4321,45.472,13094.0
2018-07-20 13:30:00,56.95,56.99,56.95,56.96,13000.0,45.4641,45.496,45.4641,45.472,13000.0
2018-07-20 13:35:00,56.96,56.96,56.94,56.95,30402.0,45.472,45.472,45.4561,45.4641,30402.0
2018-07-20 13:40:00,56.95,56.95,56.93,56.93,15754.0,45.4641,45.4641,45.4481,45.4481,15754.0
2018-07-20 13:45:00,56.93,56.93,56.85,56.86,15902.0,45.4481,45.4481,45.3842,45.3922,15902.0
2018-07-20 13:50:00,56.87,56.92,56.87,56.91,10478.0,45.4002,45.4401,45.4002,45.4321,10478.0
2018-07-20 13:55:00,56.9,56.95,56.9,56.93,15302.0,45.4241,45.4641,45.4241,45.4481,15302.0
2018-07-20 14:00:00,56.94,56.99,56.94,56.98,10552.0,45.4561,45.496,45.4561,45.488,10552.0
2018-07-20 14:05:00,56.99,57.02,56.99,56.99,5990.0,45.496,45.5199,45.496,45.496,5990.0
2018-07-20 14:10:00,56.99,56.99,56.97,56.98,10700.0,45.496,45.496,45.48,45.488,10700.0
2018-07-20 14:15:00,56.98,57.02,56.98,57.02,13902.0,45.488,45.5199,45.488,45.5199,13902.0
2018-07-20 14:20:00,57.04,57.12,57.02,57.12,9600.0,45.5359,45.5998,45.5199,45.5998,9600.0
2018-07-20 14:25:00,57.11,57.12,57.06,57.06,12202.0,45.5918,45.5998,45.5519,45.5519,12202.0
2018-07-20 14:30:00,57.06,57.07,57.02,57.02,11726.0,45.5519,45.5599,45.5199,45.5199,11726.0
2018-07-20 14:35:00,57.01,57.07,57.01,57.07,14076.0,45.512,45.5599,45.512,45.5599,14076.0
2018-07-20 14:40:00,57.07,57.08,57.05,57.08,9538.0,45.5599,45.5678,45.5439,45.5678,9538.0
2018-07-20 14:45:00,57.08,57.13,57.08,57.12,12566.0,45.5678,45.6078,45.5678,45.5998,12566.0
2018-07-20 14:50:00,57.13,57.16,57.13,57.13,10800.0,45.6078,45.6317,45.6078,45.6078,10800.0
2018-07-20 14:55:00,57.14,57.14,57.1,57.11,14000.0,45.6157,45.6157,45.5838,45.5918,14000.0
2018-07-20 15:00:00,57.11,57.12,57.08,57.09,18644.0,45.5918,45.5998,45.5678,45.5758,18644.0
2018-07-20 15:05:00,57.09,57.1,57.06,57.09,18676.0,45.5758,45.5838,45.5519,45.5758,18676.0
2018-07-20 15:10:00,57.09,57.1,57.08,57.1,19324.0,45.5758,45.5838,45.5678,45.5838,19324.0
2018-07-20 15:15:00,57.1,57.13,57.1,57.13,20884.0,45.5838,45.6078,45.5838,45.6078,20884.0
2018-07-20 15:20:00,57.13,57.13,57.1,57.12,19834.0,45.6078,45.6078,45.5838,45.5998,19834.0
2018-07-20 15:25:00,57.1,57.11,57.04,57.05,32486.0,45.5838,45.5918,45.5359,45.5439,32486.0
2018-07-20 15:30:00,57.05,57.15,57.05,57.15,35344.0,45.5439,45.6237,45.5439,45.6237,35344.0
2018-07-20 15:35:00,57.14,57.16,57.13,57.14,31266.0,45.6157,45.6317,45.6078,45.6157,31266.0
2018-07-20 15:40:00,57.14,57.22,57.14,57.18,53016.0,45.6157,45.6796,45.6157,45.6477,53016.0
2018-07-20 15:45:00,57.19,57.25,57.17,57.21,97562.0,45.6557,45.7036,45.6397,45.6716,97562.0
2018-07-20 15:50:00,57.2,57.22,57.17,57.19,63964.0,45.6636,45.6796,45.6397,45.6557,63964.0
2018-07-20 15:55:00,57.18,57.19,57.11,57.13,150004.0,45.6477,45.6557,45.5918,45.6078,150004.0
2018-07-23 09:30:00,57.2,57.67,56.97,57.24,35260.0,45.6636,46.0389,45.48,45.6956,35260.0
2018-07-23 09:35:00,57.31,57.38,57.21,57.27,12460.0,45.7515,45.8073,45.6716,45.7195,12460.0
2018-07-23 09:40:00,57.31,57.43,57.2,57.31,8000.0,45.7515,45.8473,45.6636,45.7515,8000.0
2018-07-23 09:45:00,57.29,57.37,57.18,57.37,17160.0,45.7355,45.7994,45.6477,45.7994,17160.0
2018-07-23 09:50:00,57.38,57.38,57.26,57.29,63392.0,45.8073,45.8073,45.7115,45.7355,63392.0
2018-07-23 09:55:00,57.31,57.36,57.25,57.32,21934.0,45.7515,45.7914,45.7036,45.7594,21934.0
2018-07-23 10:00:00,57.33,57.35,57.22,57.24,19784.0,45.7674,45.7834,45.6796,45.6956,19784.0
2018-07-23 10:05:00,57.24,57.3,57.17,57.17,28464.0,45.6956,45.7435,45.6397,45.6397,28464.0
2018-07-23 10:10:00,57.17,57.24,57.12,57.15,18962.0,45.6397,45.6956,45.5998,45.6237,18962.0
2018-07-23 10:15:00,57.16,57.2,57.13,57.16,23720.0,45.6317,45.6636,45.6078,45.6317,23720.0
2018-07-23 10:20:00,57.17,57.17,56.93,56.93,15306.0,45.6397,45.6397,45.4481,45.4481,15306.0
2018-07-23 10:25:00,56.92,56.95,56.88,56.91,14908.0,45.4401,45.4641,45.4082,45.4321,14908.0
2018-07-23 10:30:00,56.95,56.97,56.91,56.96,32238.0,45.4641,45.48,45.4321,45.472,32238.0
2018-07-23 10:35:00,56.96,57.02,56.94,56.99,26000.0,45.472,45.5199,45.4561,45.496,26000.0
2018-07-23 10:40:00,56.99,57.1,56.98,57.07,13400.0,45.496,45.5838,45.488,45.5599,13400.0
2018-07-23 10:45:00,57.06,57.16,56.99,57.13,47658.0,45.5519,45.6317,45.496,45.6078,47658.0
2018-07-23 10:50:00,57.13,57.13,56.96,56.98,10520.0,45.6078,45.6078,45.472,45.488,10520.0
2018-07-23 10:55:00,56.99,57.07,56.98,57.03,10598.0,45.496,45.5599,45.488,45.5279,10598.0
2018-07-23 11:00:00,57.0,57.01,56.93,56.95,18096.0,45.504,45.512,45.4481,45.4641,18096.0
2018-07-23 11:05:00,56.95,56.99,56.91,56.98,11754.0,45.4641,45.496,45.4321,45.488,11754.0
2018-07-23 11:10:00,57.0,57.1,56.99,57.1,11748.0,45.504,45.5838,45.496,45.5838,11748.0
2018-07-23 11:15:00,57.09,57.18,57.08,57.13,14124.0,45.5758,45.6477,45.5678,45.6078,14124.0
2018-07-23 11:20:00,57.11,57.11,57.02,57.02,6600.0,45.5918,45.5918,45.5199,45.5199,6600.0
2018-07-23 11:25:00,57.03,57.03,56.97,56.97,10246.0,45.5279,45.5279,45.48,45.48,10246.0
2018-07-23 11:30:00,56.98,56.98,56.93,56.94,8528.0,45.488,45.488,45.4481,45.4561,8528.0
2018-07-23 11:35:00,56.93,56.95,56.88,56.95,8300.0,45.4481,45.4641,45.4082,45.4641,8300.0
2018-07-23 11:40:00,56.97,56.98,56.93,56.95,10186.0,45.48,45.488,45.4481,45.4641,10186.0
2018-07-23 11:45:00,56.95,56.95,56.9,56.9,9418.0,45.4641,45.4641,45.4241,45.4241,9418.0
2018-07-23 11:50:00,56.9,56.91,56.86,56.9,10480.0,45.4241,45.4321,45.3922,45.4241,10480.0
2018-07-23 11:55:00,56.88,56.91,56.86,56.9,9100.0,45.4082,45.4321,45.3922,45.4241,9100.0
2018-07-23 12:00:00,56.91,56.92,56.78,56.78,25532.0,45.4321,45.4401,45.3284,45.3284,25532.0
2018-07-23 12:05:00,56.78,56.85,56.78,56.84,21984.0,45.3284,45.3842,45.3284,45.3763,21984.0
2018-07-23 12:10:00,56.85,56.88,56.82,56.83,22302.0,45.3842,45.4082,45.3603,45.3683,22302.0
2018-07-23 12:15:00,56.82,56.82,56.75,56.76,9700.0,45.3603,45.3603,45.3044,45.3124,9700.0
2018-07-23 12:20:00,56.77,56.87,56.76,56.82,17438.0,45.3204,45.4002,45.3124,45.3603,17438.0
2018-07-23 12:25:00,56.82,56.88,56.81,56.86,14868.0,45.3603,45.4082,45.3523,45.3922,14868.0
2018-07-23 12:30:00,56.86,56.9,56.85,56.85,17200.0,45.3922,45.4241,45.3842,45.3842,17200.0
2018-07-23 12:35:00,56.84,56.85,56.82,56.85,7964.0,45.3763,45.3842,45.3603,45.3842,7964.0
2018-07-23 12:40:00,56.85,56.87,56.84,56.85,7700.0,45.3842,45.4002,45.3763,45.3842,7700.0
2018-07-23 12:45:00,56.85,56.9,56.85,56.9,18526.0,45.3842,45.4241,45.3842,45.4241,18526.0
2018-07-23 12:50:00,56.9,56.91,56.88,56.91,10000.0,45.4241,45.4321,45.4082,45.4321,10000.0
2018-07-23 12:55:00,56.91,56.94,56.91,56.94,12102.0,45.4321,45.4561,45.4321,45.4561,12102.0
2018-07-23 13:00:00,56.93,56.95,56.92,56.92,14120.0,45.4481,45.4641,45.4401,45.4401,14120.0
2018-07-23 13:05:00,56.92,56.93,56.9,56.9,8756.0,45.4401,45.4481,45.4241,45.4241,8756.0
2018-07-23 13:10:00,56.92,56.95,56.91,56.94,12202.0,45.4401,45.4641,45.4321,45.4561,12202.0
2018-07-23 13:15:00,56.95,56.96,56.92,56.95,21644.0,45.4641,45.472,45.4401,45.4641,21644.0
2018-07-23 13:20:00,56.94,56.96,56.92,56.95,8780.0,45.4561,45.472,45.4401,45.4641,8780.0
2018-07-23 13:25:00,56.95,56.98,56.94,56.95,11370.0,45.4641,45.488,45.4561,45.4641,11370.0
2018-07-23 13:30:00,56.94,56.95,56.91,56.95,13374.0,45.4561,45.4641,45.4321,45.4641,13374.0
2018-07-23 13:35:00,56.95,56.96,56.92,56.94,18590.0,45.4641,45.472,45.4401,45.4561,18590.0
2018-07-23 13:40:00,56.94,56.96,56.93,56.95,15906.0,45.4561,45.472,45.4481,45.4641,15906.0
2018-07-23 13:45:00,56.95,56.95,56.93,56.95,22284.0,45.4641,45.4641,45.4481,45.4641,22284.0
2018-07-23 13:50:00,56.94,56.98,56.94,56.98,69646.0,45.4561,45.488,45.4561,45.488,69646.0
2018-07-23 13:55:00,56.99,56.99,56.94,56.95,26768.0,45.496,45.496,45.4561,45.4641,26768.0
2018-07-23 14:00:00,56.95,56.98,56.94,56.96,24154.0,45.4641,45.488,45.4561,45.472,24154.0
2018-07-23 14:05:00,56.96,57.01,56.95,56.96,29482.0,45.472,45.512,45.4641,45.472,29482.0
2018-07-23 14:10:00,56.96,56.99,56.94,56.94,42374.0,45.472,45.496,45.4561,45.4561,42374.0
2018-07-23 14:15:00,56.94,56.95,56.9,56.9,15666.0,45.4561,45.4641,45.4241,45.4241,15666.0
2018-07-23 14:20:00,56.91,56.93,56.88,56.9,13178.0,45.4321,45.4481,45.4082,45.4241,13178.0
2018-07-23 14:25:00,56.88,56.96,56.88,56.91,21992.0,45.4082,45.472,45.4082,45.4321,21992.0
2018-07-23 14:30:00,56.9,56.92,56.86,56.87,15334.0,45.4241,45.4401,45.3922,45.4002,15334.0
2018-07-23 14:35:00,56.87,56.92,56.86,56.91,27440.0,45.4002,45.4401,45.3922,45.4321,27440.0
2018-07-23 14:40:00,56.9,56.91,56.88,56.88,19698.0,45.4241,45.4321,45.4082,45.4082,19698.0
2018-07-23 14:45:00,56.88,56.88,56.8,56.84,20398.0,45.4082,45.4082,45.3443,45.3763,20398.0
2018-07-23 14:50:00,56.84,56.91,56.83,56.91,9100.0,45.3763,45.4321,45.3683,45.4321,9100.0
2018-07-23 14:55:00,56.9,56.91,56.88,56.91,17298.0,45.4241,45.4321,45.4082,45.4321,17298.0
2018-07-23 15:00:00,56.91,56.91,56.85,56.87,14162.0,45.4321,45.4321,45.3842,45.4002,14162.0
2018-07-23 15:05:00,56.87,56.92,56.86,56.9,20378.0,45.4002,45.4401,45.3922,45.4241,20378.0
2018-07-23 15:10:00,56.89,56.91,56.87,56.88,27850.0,45.4162,45.4321,45.4002,45.4082,27850.0
2018-07-23 15:15:00,56.87,56.89,56.87,56.88,13280.0,45.4002,45.4162,45.4002,45.4082,13280.0
2018-07-23 15:20:00,56.88,56.91,56.85,56.86,24756.0,45.4082,45.4321,45.3842,45.3922,24756.0
2018-07-23 15:25:00,56.86,56.87,56.83,56.84,22132.0,45.3922,45.4002,45.3683,45.3763,22132.0
2018-07-23 15:30:00,56.84,56.85,56.83,56.84,24506.0,45.3763,45.3842,45.3683,45.3763,24506.0
2018-07-23 15:35:00,56.84,56.87,56.83,56.86,17922.0,45.3763,45.4002,45.3683,45.3922,17922.0
2018-07-23 15:40:00,56.86,56.89,56.83,56.83,50988.0,45.3922,45.4162,45.3683,45.3683,50988.0
2018-07-23 15:45:00,56.83,56.87,56.82,56.83,56070.0,45.3683,45.4002,45.3603,45.3683,56070.0
2018-07-23 15:50:00,56.84,56.85,56.77,56.77,111432.0,45.3763,45.3842,45.3204,45.3204,111432.0
2018-07-23 15:55:00,56.77,56.84,56.74,56.79,260258.0,45.3204,45.3763,45.2964,45.3363,260258.0
2018-07-24 09:30:00,56.79,56.83,56.31,56.38,37010.0,45.3363,45.3683,44.9531,45.009,37010.0
2018-07-24 09:35:00,56.43,56.7,56.43,56.66,16716.0,45.0489,45.2645,45.0489,45.2326,16716.0
2018-07-24 09:40:00,56.65,56.77,56.62,56.63,10818.0,45.2246,45.3204,45.2006,45.2086,10818.0
2018-07-24 09:45:00,56.63,56.63,56.49,56.57,23524.0,45.2086,45.2086,45.0968,45.1607,23524.0
2018-07-24 09:50:00,56.59,56.63,56.49,56.51,16818.0,45.1767,45.2086,45.0968,45.1128,16818.0
2018-07-24 09:55:00,56.53,56.54,56.45,56.49,33076.0,45.1288,45.1368,45.0649,45.0968,33076.0
2018-07-24 10:00:00,56.49,56.57,56.48,56.54,33162.0,45.0968,45.1607,45.0889,45.1368,33162.0
2018-07-24 10:05:00,56.54,56.59,56.49,56.56,43996.0,45.1368,45.1767,45.0968,45.1527,43996.0
2018-07-24 10:10:00,56.56,56.57,56.29,56.35,34570.0,45.1527,45.1607,44.9372,44.9851,34570.0
2018-07-24 10:15:00,56.34,56.44,56.34,56.38,15384.0,44.9771,45.0569,44.9771,45.009,15384.0
2018-07-24 10:20:00,56.46,56.48,56.42,56.45,39800.0,45.0729,45.0889,45.041,45.0649,39800.0
2018-07-24 10:25:00,56.45,56.52,56.42,56.45,46136.0,45.0649,45.1208,45.041,45.0649,46136.0
2018-07-24 10:30:00,56.5,56.52,56.48,56.48,29734.0,45.1048,45.1208,45.0889,45.0889,29734.0
2018-07-24 10:35:00,56.48,56.48,56.41,56.44,27682.0,45.0889,45.0889,45.033,45.0569,27682.0
2018-07-24 10:40:00,56.44,56.48,56.36,56.48,29196.0,45.0569,45.0889,44.9931,45.0889,29196.0
2018-07-24 10:45:00,56.51,56.59,56.49,56.58,88354.0,45.1128,45.1767,45.0968,45.1687,88354.0
2018-07-24 10:50:00,56.59,56.66,56.57,56.64,85196.0,45.1767,45.2326,45.1607,45.2166,85196.0
2018-07-24 10:55:00,56.63,56.63,56.53,56.6,9800.0,45.2086,45.2086,45.1288,45.1847,9800.0
2018-07-24 11:00:00,56.58,56.63,56.54,56.59,29100.0,45.1687,45.2086,45.1368,45.1767,29100.0
2018-07-24 11:05:00,56.59,56.62,56.56,56.57,12068.0,45.1767,45.2006,45.1527,45.1607,12068.0
2018-07-24 11:10:00,56.59,56.66,56.56,56.56,20444.0,45.1767,45.2326,45.1527,45.1527,20444.0
2018-07-24 11:15:00,56.55,56.6,56.52,56.52,4838.0,45.1447,45.1847,45.1208,45.1208,4838.0
2018-07-24 11:20:00,56.52,56.63,56.52,56.59,8002.0,45.1208,45.2086,45.1208,45.1767,8002.0
2018-07-24 11:25:00,56.6,56.63,56.6,56.62,3880.0,45.1847,45.2086,45.1847,45.2006,3880.0
2018-07-24 11:30:00,56.62,56.65,56.6,56.63,12466.0,45.2006,45.2246,45.1847,45.2086,12466.0
2018-07-24 11:35:00,56.63,56.67,56.6,56.6,41468.0,45.2086,45.2405,45.1847,45.1847,41468.0
2018-07-24 11:40:00,56.6,56.61,56.54,56.59,5808.0,45.1847,45.1926,45.1368,45.1767,5808.0
2018-07-24 11:45:00,56.62,56.65,56.6,56.64,6646.0,45.2006,45.2246,45.1847,45.2166,6646.0
2018-07-24 11:50:00,56.61,56.65,56.61,56.63,16600.0,45.1926,45.2246,45.1926,45.2086,16600.0
2018-07-24 11:55:00,56.63,56.65,56.59,56.62,12246.0,45.2086,45.2246,45.1767,45.2006,12246.0
2018-07-24 12:00:00,56.59,56.67,56.58,56.63,13834.0,45.1767,45.2405,45.1687,45.2086,13834.0
2018-07-24 12:05:00,56.63,56.7,56.62,56.69,66250.0,45.2086,45.2645,45.2006,45.2565,66250.0
2018-07-24 12:10:00,56.69,56.9,56.68,56.9,50824.0,45.2565,45.4241,45.2485,45.4241,50824.0
2018-07-24 12:15:00,56.88,56.88,56.69,56.74,141198.0,45.4082,45.4082,45.2565,45.2964,141198.0
2018-07-24 12:20:00,56.76,56.88,56.75,56.77,60196.0,45.3124,45.4082,45.3044,45.3204,60196.0
2018-07-24 12:25:00,56.77,56.82,56.74,56.82,16162.0,45.3204,45.3603,45.2964,45.3603,16162.0
2018-07-24 12:30:00,56.81,56.9,56.81,56.84,12552.0,45.3523,45.4241,45.3523,45.3763,12552.0
2018-07-24 12:35:00,56.84,56.9,56.83,56.87,13430.0,45.3763,45.4241,45.3683,45.4002,13430.0
2018-07-24 12:40:00,56.86,56.88,56.8,56.83,24972.0,45.3922,45.4082,45.3443,45.3683,24972.0
2018-07-24 12:45:00,56.83,56.97,56.83,56.84,27200.0,45.3683,45.48,45.3683,45.3763,27200.0
2018-07-24 12:50:00,56.85,56.93,56.82,56.86,46148.0,45.3842,45.4481,45.3603,45.3922,46148.0
2018-07-24 12:55:00,56.86,56.87,56.84,56.86,31000.0,45.3922,45.4002,45.3763,45.3922,31000.0
2018-07-24 13:00:00,56.85,56.89,56.84,56.88,21550.0,45.3842,45.4162,45.3763,45.4082,21550.0
2018-07-24 13:05:00,56.89,56.9,56.74,56.74,19396.0,45.4162,45.4241,45.2964,45.2964,19396.0
2018-07-24 13:10:00,56.74,56.78,56.73,56.73,18802.0,45.2964,45.3284,45.2884,45.2884,18802.0
2018-07-24 13:15:00,56.74,56.76,56.71,56.73,18036.0,45.2964,45.3124,45.2725,45.2884,18036.0
2018-07-24 13:20:00,56.72,56.75,56.71,56.75,15006.0,45.2805,45.3044,45.2725,45.3044,15006.0
2018-07-24 13:25:00,56.75,56.76,56.72,56.73,17502.0,45.3044,45.3124,45.2805,45.2884,17502.0
2018-07-24 13:30:00,56.71,56.74,56.66,56.74,10910.0,45.2725,45.2964,45.2326,45.2964,10910.0
2018-07-24 13:35:00,56.74,56.79,56.71,56.72,10568.0,45.2964,45.3363,45.2725,45.2805,10568.0
2018-07-24 13:40:00,56.71,56.8,56.69,56.76,344746.0,45.2725,45.3443,45.2565,45.3124,344746.0
2018-07-24 13:45:00,56.75,56.78,56.72,56.76,25080.0,45.3044,45.3284,45.2805,45.3124,25080.0
2018-07-24 13:50:00,56.75,56.76,56.69,56.75,17060.0,45.3044,45.3124,45.2565,45.3044,17060.0
2018-07-24 13:55:00,56.77,56.88,56.77,56.85,16290.0,45.3204,45.4082,45.3204,45.3842,16290.0
2018-07-24 14:00:00,56.84,56.88,56.81,56.87,52094.0,45.3763,45.4082,45.3523,45.4002,52094.0
2018-07-24 14:05:00,56.87,56.88,56.8,56.8,17106.0,45.4002,45.4082,45.3443,45.3443,17106.0
2018-07-24 14:10:00,56.8,56.81,56.7,56.72,20482.0,45.3443,45.3523,45.2645,45.2805,20482.0
2018-07-24 14:15:00,56.72,56.8,56.72,56.76,26250.0,45.2805,45.3443,45.2805,45.3124,26250.0
2018-07-24 14:20:00,56.76,56.83,56.74,56.83,18210.0,45.3124,45.3683,45.2964,45.3683,18210.0
2018-07-24 14:25:00,56.83,56.83,56.73,56.73,26680.0,45.3683,45.3683,45.2884,45.2884,26680.0
2018-07-24 14:30:00,56.74,56.8,56.74,56.74,33140.0,45.2964,45.3443,45.2964,45.2964,33140.0
2018-07-24 14:35:00,56.74,56.85,56.74,56.85,10518.0,45.2964,45.3842,45.2964,45.3842,10518.0
2018-07-24 14:40:00,56.87,56.93,56.83,56.83,35360.0,45.4002,45.4481,45.3683,45.3683,35360.0
2018-07-24 14:45:00,56.81,56.87,56.81,56.81,29260.0,45.3523,45.4002,45.3523,45.3523,29260.0
2018-07-24 14:50:00,56.82,56.82,56.78,56.8,52042.0,45.3603,45.3603,45.3284,45.3443,52042.0
2018-07-24 14:55:00,56.81,56.91,56.8,56.87,32494.0,45.3523,45.4321,45.3443,45.4002,32494.0
2018-07-24 15:00:00,56.87,56.9,56.84,56.86,34096.0,45.4002,45.4241,45.3763,45.3922,34096.0
2018-07-24 15:05:00,56.86,56.88,56.83,56.88,40242.0,45.3922,45.4082,45.3683,45.4082,40242.0
2018-07-24 15:10:00,56.89,56.94,56.83,56.84,78712.0,45.4162,45.4561,45.3683,45.3763,78712.0
2018-07-24 15:15:00,56.85,56.91,56.83,56.9,65296.0,45.3842,45.4321,45.3683,45.4241,65296.0
2018-07-24 15:20:00,56.9,56.93,56.84,56.85,51636.0,45.4241,45.4481,45.3763,45.3842,51636.0
2018-07-24 15:25:00,56.85,56.93,56.85,56.92,71708.0,45.3842,45.4481,45.3842,45.4401,71708.0
2018-07-24 15:30:00,56.91,57.18,56.91,57.14,226990.0,45.4321,45.6477,45.4321,45.6157,226990.0
2018-07-24 15:35:00,57.15,57.34,57.1,57.27,101376.0,45.6237,45.7754,45.5838,45.7195,101376.0
2018-07-24 15:40:00,57.26,57.26,57.14,57.19,85122.0,45.7115,45.7115,45.6157,45.6557,85122.0
2018-07-24 15:45:00,57.2,57.22,57.13,57.15,88060.0,45.6636,45.6796,45.6078,45.6237,88060.0
2018-07-24 15:50:00,57.15,57.33,57.13,57.33,123772.0,45.6237,45.7674,45.6078,45.7674,123772.0
2018-07-24 15:55:00,57.33,57.43,57.13,57.28,571002.0,45.7674,45.8473,45.6078,45.7275,571002.0
2018-07-25 09:30:00,57.34,57.57,57.01,57.13,87902.0,45.7754,45.959,45.512,45.6078,87902.0
2018-07-25 09:35:00,57.12,57.35,57.11,57.27,18140.0,45.5998,45.7834,45.5918,45.7195,18140.0
2018-07-25 09:40:00,57.29,57.34,57.24,57.31,14204.0,45.7355,45.7754,45.6956,45.7515,14204.0
2018-07-25 09:45:00,57.35,57.38,57.3,57.35,14344.0,45.7834,45.8073,45.7435,45.7834,14344.0
2018-07-25 09:50:00,57.35,57.41,57.3,57.39,15076.0,45.7834,45.8313,45.7435,45.8153,15076.0
2018-07-25 09:55:00,57.41,57.43,57.32,57.32,14574.0,45.8313,45.8473,45.7594,45.7594,14574.0
2018-07-25 10:00:00,57.32,57.39,57.3,57.37,14286.0,45.7594,45.8153,45.7435,45.7994,14286.0
2018-07-25 10:05:00,57.33,57.36,57.27,57.27,37666.0,45.7674,45.7914,45.7195,45.7195,37666.0
2018-07-25 10:10:00,57.28,57.42,57.28,57.37,19038.0,45.7275,45.8393,45.7275,45.7994,19038.0
2018-07-25 10:15:00,57.35,57.42,57.35,57.4,49618.0,45.7834,45.8393,45.7834,45.8233,49618.0
2018-07-25 10:20:00,57.38,57.47,57.38,57.46,24032.0,45.8073,45.8792,45.8073,45.8712,24032.0
2018-07-25 10:25:00,57.48,57.54,57.47,57.52,23786.0,45.8872,45.9351,45.8792,45.9191,23786.0
2018-07-25 10:30:00,57.54,57.56,57.48,57.56,12060.0,45.9351,45.951,45.8872,45.951,12060.0
2018-07-25 10:35:00,57.56,57.56,57.44,57.44,12972.0,45.951,45.951,45.8552,45.8552,12972.0
2018-07-25 10:40:00,57.45,57.48,57.41,57.47,22716.0,45.8632,45.8872,45.8313,45.8792,22716.0
2018-07-25 10:45:00,57.46,57.5,57.4,57.4,10700.0,45.8712,45.9031,45.8233,45.8233,10700.0
2018-07-25 10:50:00,57.4,57.48,57.36,57.36,14432.0,45.8233,45.8872,45.7914,45.7914,14432.0
2018-07-25 10:55:00,57.36,57.36,57.25,57.3,16000.0,45.7914,45.7914,45.7036,45.7435,16000.0
2018-07-25 11:00:00,57.31,57.45,57.31,57.45,18882.0,45.7515,45.8632,45.7515,45.8632,18882.0
2018-07-25 11:05:00,57.45,57.62,57.44,57.57,14216.0,45.8632,45.9989,45.8552,45.959,14216.0
2018-07-25 11:10:00,57.59,57.59,57.48,57.51,12538.0,45.975,45.975,45.8872,45.9111,12538.0
2018-07-25 11:15:00,57.51,57.53,57.48,57.51,10280.0,45.9111,45.9271,45.8872,45.9111,10280.0
2018-07-25 11:20:00,57.52,57.54,57.48,57.51,16028.0,45.9191,45.9351,45.8872,45.9111,16028.0
2018-07-25 11:25:00,57.51,57.54,57.51,57.52,17534.0,45.9111,45.9351,45.9111,45.9191,17534.0
2018-07-25 11:30:00,57.51,57.61,57.49,57.58,39650.0,45.9111,45.991,45.8952,45.967,39650.0
2018-07-25 11:35:00,57.58,57.6,57.54,57.58,12038.0,45.967,45.983,45.9351,45.967,12038.0
2018-07-25 11:40:00,57.58,57.59,57.52,57.52,9348.0,45.967,45.975,45.9191,45.9191,9348.0
2018-07-25 11:45:00,57.51,57.52,57.49,57.51,13720.0,45.9111,45.9191,45.8952,45.9111,13720.0
2018-07-25 11:50:00,57.49,57.49,57.39,57.41,10856.0,45.8952,45.8952,45.8153,45.8313,10856.0
2018-07-25 11:55:00,57.41,57.46,57.41,57.46,11584.0,45.8313,45.8712,45.8313,45.8712,11584.0
2018-07-25 12:00:00,57.46,57.49,57.44,57.44,15446.0,45.8712,45.8952,45.8552,45.8552,15446.0
2018-07-25 12:05:00,57.44,57.49,57.44,57.45,10800.0,45.8552,45.8952,45.8552,45.8632,10800.0
2018-07-25 12:10:00,57.46,57.46,57.4,57.45,24030.0,45.8712,45.8712,45.8233,45.8632,24030.0
2018-07-25 12:15:00,57.44,57.49,57.43,57.47,68710.0,45.8552,45.8952,45.8473,45.8792,68710.0
2018-07-25 12:20:00,57.47,57.47,57.43,57.43,10580.0,45.8792,45.8792,45.8473,45.8473,10580.0
2018-07-25 12:25:00,57.43,57.46,57.43,57.45,7042.0,45.8473,45.8712,45.8473,45.8632,7042.0
2018-07-25 12:30:00,57.45,57.47,57.43,57.45,12428.0,45.8632,45.8792,45.8473,45.8632,12428.0
2018-07-25 12:35:00,57.46,57.48,57.44,57.45,13276.0,45.8712,45.8872,45.8552,45.8632,13276.0
2018-07-25 12:40:00,57.44,57.44,57.35,57.36,43976.0,45.8552,45.8552,45.7834,45.7914,43976.0
2018-07-25 12:45:00,57.37,57.49,57.37,57.46,45536.0,45.7994,45.8952,45.7994,45.8712,45536.0
2018-07-25 12:50:00,57.44,57.5,57.44,57.5,5110.0,45.8552,45.9031,45.8552,45.9031,5110.0
2018-07-25 12:55:00,57.52,57.54,57.48,57.48,7600.0,45.9191,45.9351,45.8872,45.8872,7600.0
2018-07-25 13:00:00,57.49,57.49,57.43,57.44,9264.0,45.8952,45.8952,45.8473,45.8552,9264.0
2018-07-25 13:05:00,57.44,57.49,57.43,57.46,4400.0,45.8552,45.8952,45.8473,45.8712,4400.0
2018-07-25 13:10:00,57.45,57.46,57.41,57.41,7700.0,45.8632,45.8712,45.8313,45.8313,7700.0
2018-07-25 13:15:00,57.4,57.42,57.3,57.31,16576.0,45.8233,45.8393,45.7435,45.7515,16576.0
2018-07-25 13:20:00,57.33,57.35,57.32,57.34,13370.0,45.7674,45.7834,45.7594,45.7754,13370.0
2018-07-25 13:25:00,57.33,57.33,57.27,57.3,11000.0,45.7674,45.7674,45.7195,45.7435,11000.0
2018-07-25 13:30:00,57.3,57.31,57.27,57.27,5220.0,45.7435,45.7515,45.7195,45.7195,5220.0
2018-07-25 13:35:00,57.29,57.35,57.27,57.32,15072.0,45.7355,45.7834,45.7195,45.7594,15072.0
2018-07-25 13:40:00,57.34,57.4,57.34,57.39,16176.0,45.7754,45.8233,45.7754,45.8153,16176.0
2018-07-25 13:45:00,57.4,57.45,57.4,57.43,18310.0,45.8233,45.8632,45.8233,45.8473,18310.0
2018-07-25 13:50:00,57.42,57.48,57.42,57.48,8220.0,45.8393,45.8872,45.8393,45.8872,8220.0
2018-07-25 13:55:00,57.48,57.53,57.46,57.52,12496.0,45.8872,45.9271,45.8712,45.9191,12496.0
2018-07-25 14:00:00,57.52,57.56,57.49,57.54,15716.0,45.9191,45.951,45.8952,45.9351,15716.0
2018-07-25 14:05:00,57.55,57.57,57.52,57.54,20318.0,45.9431,45.959,45.9191,45.9351,20318.0
2018-07-25 14:10:00,57.53,57.53,57.49,57.5,71564.0,45.9271,45.9271,45.8952,45.9031,71564.0
2018-07-25 14:15:00,57.49,57.51,57.43,57.46,24818.0,45.8952,45.9111,45.8473,45.8712,24818.0
2018-07-25 14:20:00,57.46,57.46,57.43,57.44,14802.0,45.8712,45.8712,45.8473,45.8552,14802.0
2018-07-25 14:25:00,57.45,57.46,57.42,57.44,59936.0,45.8632,45.8712,45.8393,45.8552,59936.0
2018-07-25 14:30:00,57.44,57.47,57.44,57.47,19708.0,45.8552,45.8792,45.8552,45.8792,19708.0
2018-07-25 14:35:00,57.46,57.49,57.44,57.47,9672.0,45.8712,45.8952,45.8552,45.8792,9672.0
2018-07-25 14:40:00,57.47,57.55,57.46,57.55,21936.0,45.8792,45.9431,45.8712,45.9431,21936.0
2018-07-25 14:45:00,57.54,57.62,57.53,57.62,11200.0,45.9351,45.9989,45.9271,45.9989,11200.0
2018-07-25 14:50:00,57.6,57.6,57.55,57.56,14418.0,45.983,45.983,45.9431,45.951,14418.0
2018-07-25 14:55:00,57.56,57.6,57.55,57.6,12914.0,45.951,45.983,45.9431,45.983,12914.0
2018-07-25 15:00:00,57.6,57.64,57.58,57.6,19568.0,45.983,46.0149,45.967,45.983,19568.0
2018-07-25 15:05:00,57.6,57.6,57.57,57.59,17722.0,45.983,45.983,45.959,45.975,17722.0
2018-07-25 15:10:00,57.59,57.63,57.58,57.58,15622.0,45.975,46.0069,45.967,45.967,15622.0
2018-07-25 15:15:00,57.58,57.6,57.52,57.53,20530.0,45.967,45.983,45.9191,45.9271,20530.0
2018-07-25 15:20:00,57.54,57.54,57.49,57.49,15604.0,45.9351,45.9351,45.8952,45.8952,15604.0
2018-07-25 15:25:00,57.5,57.58,57.49,57.54,25802.0,45.9031,45.967,45.8952,45.9351,25802.0
2018-07-25 15:30:00,57.55,57.57,57.5,57.54,30598.0,45.9431,45.959,45.9031,45.9351,30598.0
2018-07-25 15:35:00,57.55,57.65,57.55,57.6,33286.0,45.9431,46.0229,45.9431,45.983,33286.0
2018-07-25 15:40:00,57.6,57.66,57.57,57.59,65684.0,45.983,46.0309,45.959,45.975,65684.0
2018-07-25 15:45:00,57.58,57.63,57.53,57.63,55936.0,45.967,46.0069,45.9271,46.0069,55936.0
2018-07-25 15:50:00,57.63,57.8,57.6,57.77,87074.0,46.0069,46.1426,45.983,46.1187,87074.0
2018-07-25 15:55:00,57.77,57.78,57.6,57.74,167926.0,46.1187,46.1267,45.983,46.0947,167926.0
2018-07-26 09:30:00,57.96,57.96,57.58,57.68,49680.0,46.2704,46.2704,45.967,46.0468,49680.0
2018-07-26 09:35:00,57.7,57.71,57.35,57.52,34936.0,46.0628,46.0708,45.7834,45.9191,34936.0
2018-07-26 09:40:00,57.55,57.63,57.48,57.55,43192.0,45.9431,46.0069,45.8872,45.9431,43192.0
2018-07-26 09:45:00,57.54,57.77,57.53,57.77,65690.0,45.9351,46.1187,45.9271,46.1187,65690.0
2018-07-26 09:50:00,57.74,57.74,57.7,57.72,6600.0,46.0947,46.0947,46.0628,46.0788,6600.0
2018-07-26 09:55:00,57.73,57.97,57.73,57.86,21334.0,46.0868,46.2783,46.0868,46.1905,21334.0
2018-07-26 10:00:00,57.85,57.95,57.78,57.93,22486.0,46.1825,46.2624,46.1267,46.2464,22486.0
2018-07-26 10:05:00,57.93,58.17,57.92,58.11,74854.0,46.2464,46.438,46.2384,46.3901,74854.0
2018-07-26 10:10:00,58.1,58.2,58.04,58.1,30080.0,46.3821,46.462,46.3342,46.3821,30080.0
2018-07-26 10:15:00,58.13,58.15,58.05,58.1,15898.0,46.4061,46.422,46.3422,46.3821,15898.0
2018-07-26 10:20:00,58.13,58.17,58.1,58.15,17098.0,46.4061,46.438,46.3821,46.422,17098.0
2018-07-26 10:25:00,58.14,58.2,58.1,58.17,16560.0,46.4141,46.462,46.3821,46.438,16560.0
2018-07-26 10:30:00,58.18,58.18,58.08,58.09,11464.0,46.446,46.446,46.3662,46.3741,11464.0
2018-07-26 10:35:00,58.1,58.17,58.04,58.16,15940.0,46.3821,46.438,46.3342,46.43,15940.0
2018-07-26 10:40:00,58.15,58.18,58.02,58.02,25516.0,46.422,46.446,46.3183,46.3183,25516.0
2018-07-26 10:45:00,58.03,58.04,57.99,58.01,8518.0,46.3262,46.3342,46.2943,46.3103,8518.0
2018-07-26 10:50:00,58.01,58.02,57.92,57.92,9122.0,46.3103,46.3183,46.2384,46.2384,9122.0
2018-07-26 10:55:00,57.93,57.94,57.88,57.89,33208.0,46.2464,46.2544,46.2065,46.2145,33208.0
2018-07-26 11:00:00,57.9,57.9,57.76,57.76,15538.0,46.2225,46.2225,46.1107,46.1107,15538.0
2018-07-26 11:05:00,57.77,57.79,57.73,57.73,19502.0,46.1187,46.1347,46.0868,46.0868,19502.0
2018-07-26 11:10:00,57.72,57.76,57.72,57.76,5802.0,46.0788,46.1107,46.0788,46.1107,5802.0
2018-07-26 11:15:00,57.76,57.76,57.62,57.7,11906.0,46.1107,46.1107,45.9989,46.0628,11906.0
2018-07-26 11:20:00,57.69,57.73,57.67,57.7,9908.0,46.0548,46.0868,46.0389,46.0628,9908.0
2018-07-26 11:25:00,57.69,57.76,57.69,57.76,7848.0,46.0548,46.1107,46.0548,46.1107,7848.0
2018-07-26 11:30:00,57.76,57.76,57.64,57.65,12400.0,46.1107,46.1107,46.0149,46.0229,12400.0
2018-07-26 11:35:00,57.65,57.67,57.61,57.65,10060.0,46.0229,46.0389,45.991,46.0229,10060.0
2018-07-26 11:40:00,57.66,57.73,57.66,57.73,3200.0,46.0309,46.0868,46.0309,46.0868,3200.0
2018-07-26 11:45:00,57.72,57.74,57.69,57.74,47572.0,46.0788,46.0947,46.0548,46.0947,47572.0
2018-07-26 11:50:00,57.77,57.84,57.77,57.78,8150.0,46.1187,46.1746,46.1187,46.1267,8150.0
2018-07-26 11:55:00,57.8,57.81,57.74,57.74,11104.0,46.1426,46.1506,46.0947,46.0947,11104.0
2018-07-26 12:00:00,57.72,57.8,57.72,57.75,13066.0,46.0788,46.1426,46.0788,46.1027,13066.0
2018-07-26 12:05:00,57.77,57.81,57.77,57.79,6320.0,46.1187,46.1506,46.1187,46.1347,6320.0
2018-07-26 12:10:00,57.79,57.81,57.75,57.76,10362.0,46.1347,46.1506,46.1027,46.1107,10362.0
2018-07-26 12:15:00,57.76,57.8,57.74,57.8,4000.0,46.1107,46.1426,46.0947,46.1426,4000.0
2018-07-26 12:20:00,57.8,57.84,57.77,57.83,5600.0,46.1426,46.1746,46.1187,46.1666,5600.0
2018-07-26 12:25:00,57.83,57.83,57.78,57.8,4000.0,46.1666,46.1666,46.1267,46.1426,4000.0
2018-07-26 12:30:00,57.81,57.81,57.74,57.77,12600.0,46.1506,46.1506,46.0947,46.1187,12600.0
2018-07-26 12:35:00,57.77,57.79,57.77,57.79,5000.0,46.1187,46.1347,46.1187,46.1347,5000.0
2018-07-26 12:40:00,57.79,57.79,57.77,57.77,4000.0,46.1347,46.1347,46.1187,46.1187,4000.0
2018-07-26 12:45:00,57.76,57.76,57.69,57.69,8694.0,46.1107,46.1107,46.0548,46.0548,8694.0
2018-07-26 12:50:00,57.7,57.74,57.7,57.72,15200.0,46.0628,46.0947,46.0628,46.0788,15200.0
2018-07-26 12:55:00,57.72,57.77,57.72,57.74,5872.0,46.0788,46.1187,46.0788,46.0947,5872.0
2018-07-26 13:00:00,57.72,57.73,57.7,57.72,2032.0,46.0788,46.0868,46.0628,46.0788,2032.0
2018-07-26 13:05:00,57.72,57.74,57.7,57.7,7436.0,46.0788,46.0947,46.0628,46.0628,7436.0
2018-07-26 13:10:00,57.7,57.7,57.66,57.67,6950.0,46.0628,46.0628,46.0309,46.0389,6950.0
2018-07-26 13:15:00,57.69,57.7,57.69,57.69,6998.0,46.0548,46.0628,46.0548,46.0548,6998.0
2018-07-26 13:20:00,57.69,57.69,57.67,57.67,3622.0,46.0548,46.0548,46.0389,46.0389,3622.0
2018-07-26 13:25:00,57.67,57.68,57.63,57.66,6166.0,46.0389,46.0468,46.0069,46.0309,6166.0
2018-07-26 13:30:00,57.65,57.67,57.63,57.66,8138.0,46.0229,46.0389,46.0069,46.0309,8138.0
2018-07-26 13:35:00,57.65,57.65,57.62,57.62,2700.0,46.0229,46.0229,45.9989,45.9989,2700.0
2018-07-26 13:40:00,57.63,57.63,57.59,57.59,13220.0,46.0069,46.0069,45.975,45.975,13220.0
2018-07-26 13:45:00,57.6,57.66,57.58,57.66,15998.0,45.983,46.0309,45.967,46.0309,15998.0
2018-07-26 13:50:00,57.67,57.68,57.64,57.64,4598.0,46.0389,46.0468,46.0149,46.0149,4598.0
2018-07-26 13:55:00,57.63,57.63,57.55,57.55,8824.0,46.0069,46.0069,45.9431,45.9431,8824.0
2018-07-26 14:00:00,57.55,57.57,57.55,57.56,5600.0,45.9431,45.959,45.9431,45.951,5600.0
2018-07-26 14:05:00,57.55,57.58,57.55,57.58,6300.0,45.9431,45.967,45.9431,45.967,6300.0
2018-07-26 14:10:00,57.59,57.6,57.57,57.6,7800.0,45.975,45.983,45.959,45.983,7800.0
2018-07-26 14:15:00,57.6,57.7,57.6,57.69,5040.0,45.983,46.0628,45.983,46.0548,5040.0
2018-07-26 14:20:00,57.69,57.7,57.66,57.66,11996.0,46.0548,46.0628,46.0309,46.0309,11996.0
2018-07-26 14:25:00,57.65,57.65,57.6,57.63,13894.0,46.0229,46.0229,45.983,46.0069,13894.0
2018-07-26 14:30:00,57.63,57.64,57.6,57.62,9802.0,46.0069,46.0149,45.983,45.9989,9802.0
2018-07-26 14:35:00,57.63,57.64,57.63,57.63,3834.0,46.0069,46.0149,46.0069,46.0069,3834.0
2018-07-26 14:40:00,57.63,57.64,57.57,57.57,12978.0,46.0069,46.0149,45.959,45.959,12978.0
2018-07-26 14:45:00,57.58,57.61,57.58,57.6,8800.0,45.967,45.991,45.967,45.983,8800.0
2018-07-26 14:50:00,57.61,57.71,57.61,57.69,17354.0,45.991,46.0708,45.991,46.0548,17354.0
2018-07-26 14:55:00,57.7,57.79,57.7,57.77,11966.0,46.0628,46.1347,46.0628,46.1187,11966.0
2018-07-26 15:00:00,57.79,57.79,57.74,57.74,17800.0,46.1347,46.1347,46.0947,46.0947,17800.0
2018-07-26 15:05:00,57.74,57.74,57.7,57.71,16800.0,46.0947,46.0947,46.0628,46.0708,16800.0
2018-07-26 15:10:00,57.71,57.79,57.67,57.76,21844.0,46.0708,46.1347,46.0389,46.1107,21844.0
2018-07-26 15:15:00,57.76,57.82,57.76,57.82,15634.0,46.1107,46.1586,46.1107,46.1586,15634.0
2018-07-26 15:20:00,57.81,57.95,57.79,57.89,78418.0,46.1506,46.2624,46.1347,46.2145,78418.0
2018-07-26 15:25:00,57.88,57.95,57.88,57.94,99890.0,46.2065,46.2624,46.2065,46.2544,99890.0
2018-07-26 15:30:00,57.93,57.97,57.91,57.96,32776.0,46.2464,46.2783,46.2304,46.2704,32776.0
2018-07-26 15:35:00,57.96,58.03,57.95,58.02,40930.0,46.2704,46.3262,46.2624,46.3183,40930.0
2018-07-26 15:40:00,58.01,58.01,57.94,57.96,25688.0,46.3103,46.3103,46.2544,46.2704,25688.0
2018-07-26 15:45:00,57.96,57.99,57.89,57.89,46048.0,46.2704,46.2943,46.2145,46.2145,46048.0
2018-07-26 15:50:00,57.88,57.93,57.88,57.9,65906.0,46.2065,46.2464,46.2065,46.2225,65906.0
2018-07-26 15:55:00,57.91,57.91,57.86,57.88,159096.0,46.2304,46.2304,46.1905,46.2065,159096.0
2018-07-27 09:30:00,57.9,58.0,57.84,57.88,21606.0,46.2225,46.3023,46.1746,46.2065,21606.0
2018-07-27 09:35:00,57.92,58.05,57.92,57.99,26200.0,46.2384,46.3422,46.2384,46.2943,26200.0
2018-07-27 09:40:00,58.05,58.22,58.05,58.19,56244.0,46.3422,46.4779,46.3422,46.454,56244.0
2018-07-27 09:45:00,58.21,58.21,58.06,58.07,18900.0,46.4699,46.4699,46.3502,46.3582,18900.0
2018-07-27 09:50:00,58.09,58.09,58.0,58.07,5600.0,46.3741,46.3741,46.3023,46.3582,5600.0
2018-07-27 09:55:00,58.06,58.14,58.04,58.14,17244.0,46.3502,46.4141,46.3342,46.4141,17244.0
2018-07-27 10:00:00,58.18,58.18,57.99,58.04,28730.0,46.446,46.446,46.2943,46.3342,28730.0
2018-07-27 10:05:00,58.01,58.02,57.88,58.02,15100.0,46.3103,46.3183,46.2065,46.3183,15100.0
2018-07-27 10:10:00,58.06,58.13,58.02,58.13,10556.0,46.3502,46.4061,46.3183,46.4061,10556.0
2018-07-27 10:15:00,58.14,58.15,57.9,57.93,8600.0,46.4141,46.422,46.2225,46.2464,8600.0
2018-07-27 10:20:00,57.95,57.95,57.88,57.9,5020.0,46.2624,46.2624,46.2065,46.2225,5020.0
2018-07-27 10:25:00,57.91,57.91,57.77,57.79,9800.0,46.2304,46.2304,46.1187,46.1347,9800.0
2018-07-27 10:30:00,57.82,57.86,57.76,57.76,9218.0,46.1586,46.1905,46.1107,46.1107,9218.0
2018-07-27 10:35:00,57.8,57.8,57.71,57.73,9200.0,46.1426,46.1426,46.0708,46.0868,9200.0
2018-07-27 10:40:00,57.72,57.74,57.69,57.72,5000.0,46.0788,46.0947,46.0548,46.0788,5000.0
2018-07-27 10:45:00,57.72,57.74,57.69,57.73,12930.0,46.0788,46.0947,46.0548,46.0868,12930.0
2018-07-27 10:50:00,57.74,57.74,57.64,57.64,11818.0,46.0947,46.0947,46.0149,46.0149,11818.0
2018-07-27 10:55:00,57.63,57.63,57.53,57.59,11600.0,46.0069,46.0069,45.9271,45.975,11600.0
2018-07-27 11:00:00,57.57,57.57,57.52,57.52,5800.0,45.959,45.959,45.9191,45.9191,5800.0
2018-07-27 11:05:00,57.49,57.54,57.47,57.51,6500.0,45.8952,45.9351,45.8792,45.9111,6500.0
2018-07-27 11:10:00,57.55,57.55,57.51,57.52,6000.0,45.9431,45.9431,45.9111,45.9191,6000.0
2018-07-27 11:15:00,57.52,57.6,57.51,57.6,7774.0,45.9191,45.983,45.9111,45.983,7774.0
2018-07-27 11:20:00,57.6,57.68,57.6,57.68,5200.0,45.983,46.0468,45.983,46.0468,5200.0
2018-07-27 11:25:00,57.67,57.69,57.63,57.67,6200.0,46.0389,46.0548,46.0069,46.0389,6200.0
2018-07-27 11:30:00,57.67,57.73,57.67,57.69,8676.0,46.0389,46.0868,46.0389,46.0548,8676.0
2018-07-27 11:35:00,57.66,57.71,57.66,57.71,1502.0,46.0309,46.0708,46.0309,46.0708,1502.0
2018-07-27 11:40:00,57.72,57.75,57.71,57.74,5026.0,46.0788,46.1027,46.0708,46.0947,5026.0
2018-07-27 11:45:00,57.76,57.81,57.76,57.76,12916.0,46.1107,46.1506,46.1107,46.1107,12916.0
2018-07-27 11:50:00,57.76,57.77,57.7,57.7,8630.0,46.1107,46.1187,46.0628,46.0628,8630.0
2018-07-27 11:55:00,57.71,57.71,57.64,57.67,7856.0,46.0708,46.0708,46.0149,46.0389,7856.0
2018-07-27 12:00:00,57.68,57.69,57.62,57.67,6120.0,46.0468,46.0548,45.9989,46.0389,6120.0
2018-07-27 12:05:00,57.63,57.66,57.63,57.63,2800.0,46.0069,46.0309,46.0069,46.0069,2800.0
2018-07-27 12:10:00,57.63,57.64,57.6,57.6,3894.0,46.0069,46.0149,45.983,45.983,3894.0
2018-07-27 12:15:00,57.62,57.63,57.59,57.59,6400.0,45.9989,46.0069,45.975,45.975,6400.0
2018-07-27 12:20:00,57.58,57.63,57.57,57.63,12020.0,45.967,46.0069,45.959,46.0069,12020.0
2018-07-27 12:25:00,57.63,57.74,57.62,57.73,9004.0,46.0069,46.0947,45.9989,46.0868,9004.0
2018-07-27 12:30:00,57.73,57.73,57.65,57.71,9946.0,46.0868,46.0868,46.0229,46.0708,9946.0
2018-07-27 12:35:00,57.71,57.79,57.71,57.77,9074.0,46.0708,46.1347,46.0708,46.1187,9074.0
2018-07-27 12:40:00,57.74,57.82,57.73,57.82,6932.0,46.0947,46.1586,46.0868,46.1586,6932.0
2018-07-27 12:45:00,57.8,57.8,57.78,57.79,1800.0,46.1426,46.1426,46.1267,46.1347,1800.0
2018-07-27 12:50:00,57.81,57.86,57.8,57.82,15626.0,46.1506,46.1905,46.1426,46.1586,15626.0
2018-07-27 12:55:00,57.81,57.84,57.77,57.8,39034.0,46.1506,46.1746,46.1187,46.1426,39034.0
2018-07-27 13:00:00,57.79,57.87,57.77,57.85,60862.0,46.1347,46.1985,46.1187,46.1825,60862.0
2018-07-27 13:05:00,57.85,57.85,57.69,57.7,59244.0,46.1825,46.1825,46.0548,46.0628,59244.0
2018-07-27 13:10:00,57.68,57.7,57.58,57.6,12830.0,46.0468,46.0628,45.967,45.983,12830.0
2018-07-27 13:15:00,57.58,57.58,57.52,57.57,8788.0,45.967,45.967,45.9191,45.959,8788.0
2018-07-27 13:20:00,57.55,57.62,57.55,57.58,36642.0,45.9431,45.9989,45.9431,45.967,36642.0
2018-07-27 13:25:00,57.57,57.58,57.52,57.54,9802.0,45.959,45.967,45.9191,45.9351,9802.0
2018-07-27 13:30:00,57.55,57.55,57.44,57.45,9498.0,45.9431,45.9431,45.8552,45.8632,9498.0
2018-07-27 13:35:00,57.45,57.48,57.42,57.48,7400.0,45.8632,45.8872,45.8393,45.8872,7400.0
2018-07-27 13:40:00,57.48,57.51,57.47,57.49,8616.0,45.8872,45.9111,45.8792,45.8952,8616.0
2018-07-27 13:45:00,57.5,57.52,57.47,57.49,16874.0,45.9031,45.9191,45.8792,45.8952,16874.0
2018-07-27 13:50:00,57.51,57.51,57.45,57.48,27588.0,45.9111,45.9111,45.8632,45.8872,27588.0
2018-07-27 13:55:00,57.48,57.49,57.44,57.48,16586.0,45.8872,45.8952,45.8552,45.8872,16586.0
2018-07-27 14:00:00,57.48,57.49,57.45,57.48,16450.0,45.8872,45.8952,45.8632,45.8872,16450.0
2018-07-27 14:05:00,57.47,57.48,57.43,57.44,4790.0,45.8792,45.8872,45.8473,45.8552,4790.0
2018-07-27 14:10:00,57.42,57.42,57.4,57.42,2028.0,45.8393,45.8393,45.8233,45.8393,2028.0
2018-07-27 14:15:00,57.43,57.44,57.38,57.44,12878.0,45.8473,45.8552,45.8073,45.8552,12878.0
2018-07-27 14:20:00,57.42,57.48,57.4,57.48,13584.0,45.8393,45.8872,45.8233,45.8872,13584.0
2018-07-27 14:25:00,57.47,57.47,57.4,57.41,18392.0,45.8792,45.8792,45.8233,45.8313,18392.0
2018-07-27 14:30:00,57.39,57.41,57.36,57.38,10400.0,45.8153,45.8313,45.7914,45.8073,10400.0
2018-07-27 14:35:00,57.37,57.38,57.35,57.35,4680.0,45.7994,45.8073,45.7834,45.7834,4680.0
2018-07-27 14:40:00,57.37,57.37,57.32,57.32,13592.0,45.7994,45.7994,45.7594,45.7594,13592.0
2018-07-27 14:45:00,57.32,57.33,57.3,57.31,5320.0,45.7594,45.7674,45.7435,45.7515,5320.0
2018-07-27 14:50:00,57.3,57.34,57.29,57.3,14448.0,45.7435,45.7754,45.7355,45.7435,14448.0
2018-07-27 14:55:00,57.28,57.34,57.27,57.31,12442.0,45.7275,45.7754,45.7195,45.7515,12442.0
2018-07-27 15:00:00,57.31,57.35,57.31,57.32,10694.0,45.7515,45.7834,45.7515,45.7594,10694.0
2018-07-27 15:05:00,57.34,57.34,57.27,57.29,19512.0,45.7754,45.7754,45.7195,45.7355,19512.0
2018-07-27 15:10:00,57.3,57.38,57.29,57.35,19102.0,45.7435,45.8073,45.7355,45.7834,19102.0
2018-07-27 15:15:00,57.34,57.36,57.33,57.35,13368.0,45.7754,45.7914,45.7674,45.7834,13368.0
2018-07-27 15:20:00,57.38,57.43,57.37,57.43,9220.0,45.8073,45.8473,45.7994,45.8473,9220.0
2018-07-27 15:25:00,57.43,57.45,57.37,57.38,13746.0,45.8473,45.8632,45.7994,45.8073,13746.0
2018-07-27 15:30:00,57.38,57.45,57.37,57.43,13210.0,45.8073,45.8632,45.7994,45.8473,13210.0
2018-07-27 15:35:00,57.43,57.46,57.41,57.43,15784.0,45.8473,45.8712,45.8313,45.8473,15784.0
2018-07-27 15:40:00,57.42,57.46,57.41,57.44,16850.0,45.8393,45.8712,45.8313,45.8552,16850.0
2018-07-27 15:45:00,57.46,57.46,57.38,57.45,35740.0,45.8712,45.8712,45.8073,45.8632,35740.0
2018-07-27 15:50:00,57.45,57.46,57.39,57.41,39042.0,45.8632,45.8712,45.8153,45.8313,39042.0
2018-07-27 15:55:00,57.42,57.53,57.42,57.49,191076.0,45.8393,45.9271,45.8393,45.8952,191076.0
2018-07-30 09:30:00,57.52,57.54,57.2,57.26,31630.0,45.9191,45.9351,45.6636,45.7115,31630.0
2018-07-30 09:35:00,57.32,57.4,57.32,57.4,4774.0,45.7594,45.8233,45.7594,45.8233,4774.0
2018-07-30 09:40:00,57.39,57.51,57.3,57.49,6000.0,45.8153,45.9111,45.7435,45.8952,6000.0
2018-07-30 09:45:00,57.51,57.52,57.38,57.4,5000.0,45.9111,45.9191,45.8073,45.8233,5000.0
2018-07-30 09:50:00,57.38,57.38,57.33,57.37,2200.0,45.8073,45.8073,45.7674,45.7994,2200.0
2018-07-30 09:55:00,57.47,57.47,57.28,57.33,7170.0,45.8792,45.8792,45.7275,45.7674,7170.0
2018-07-30 10:00:00,57.37,57.37,57.24,57.29,13506.0,45.7994,45.7994,45.6956,45.7355,13506.0
2018-07-30 10:05:00,57.29,57.29,57.18,57.22,42330.0,45.7355,45.7355,45.6477,45.6796,42330.0
2018-07-30 10:10:00,57.25,57.29,57.1,57.13,17176.0,45.7036,45.7355,45.5838,45.6078,17176.0
2018-07-30 10:15:00,57.15,57.27,57.15,57.24,14600.0,45.6237,45.7195,45.6237,45.6956,14600.0
2018-07-30 10:20:00,57.25,57.34,57.21,57.3,9300.0,45.7036,45.7754,45.6716,45.7435,9300.0
2018-07-30 10:25:00,57.31,57.39,57.31,57.39,11284.0,45.7515,45.8153,45.7515,45.8153,11284.0
2018-07-30 10:30:00,57.36,57.41,57.34,57.34,7656.0,45.7914,45.8313,45.7754,45.7754,7656.0
2018-07-30 10:35:00,57.3,57.3,57.24,57.27,5800.0,45.7435,45.7435,45.6956,45.7195,5800.0
2018-07-30 10:40:00,57.28,57.36,57.26,57.27,46400.0,45.7275,45.7914,45.7115,45.7195,46400.0
2018-07-30 10:45:00,57.27,57.27,57.22,57.24,24352.0,45.7195,45.7195,45.6796,45.6956,24352.0
2018-07-30 10:50:00,57.24,57.43,57.24,57.43,20244.0,45.6956,45.8473,45.6956,45.8473,20244.0
2018-07-30 10:55:00,57.42,57.45,57.37,57.41,8200.0,45.8393,45.8632,45.7994,45.8313,8200.0
2018-07-30 11:00:00,57.44,57.48,57.44,57.45,8700.0,45.8552,45.8872,45.8552,45.8632,8700.0
2018-07-30 11:05:00,57.44,57.48,57.4,57.47,6554.0,45.8552,45.8872,45.8233,45.8792,6554.0
2018-07-30 11:10:00,57.49,57.51,57.45,57.51,2400.0,45.8952,45.9111,45.8632,45.9111,2400.0
2018-07-30 11:15:00,57.5,57.5,57.44,57.48,7240.0,45.9031,45.9031,45.8552,45.8872,7240.0
2018-07-30 11:20:00,57.49,57.57,57.49,57.55,6536.0,45.8952,45.959,45.8952,45.9431,6536.0
2018-07-30 11:25:00,57.56,57.6,57.56,57.6,3800.0,45.951,45.983,45.951,45.983,3800.0
2018-07-30 11:30:00,57.6,57.61,57.6,57.61,1800.0,45.983,45.991,45.983,45.991,1800.0
2018-07-30 11:35:00,57.58,57.6,57.53,57.57,17400.0,45.967,45.983,45.9271,45.959,17400.0
2018-07-30 11:40:00,57.59,57.59,57.52,57.52,14800.0,45.975,45.975,45.9191,45.9191,14800.0
2018-07-30 11:45:00,57.52,57.52,57.49,57.51,10468.0,45.9191,45.9191,45.8952,45.9111,10468.0
2018-07-30 11:50:00,57.5,57.51,57.47,57.51,6600.0,45.9031,45.9111,45.8792,45.9111,6600.0
2018-07-30 11:55:00,57.51,57.52,57.44,57.44,9000.0,45.9111,45.9191,45.8552,45.8552,9000.0
2018-07-30 12:00:00,57.45,57.46,57.39,57.4,3270.0,45.8632,45.8712,45.8153,45.8233,3270.0
2018-07-30 12:05:00,57.41,57.46,57.4,57.44,8400.0,45.8313,45.8712,45.8233,45.8552,8400.0
2018-07-30 12:10:00,57.42,57.47,57.39,57.46,5004.0,45.8393,45.8792,45.8153,45.8712,5004.0
2018-07-30 12:15:00,57.47,57.47,57.4,57.41,19466.0,45.8792,45.8792,45.8233,45.8313,19466.0
2018-07-30 12:20:00,57.42,57.43,57.39,57.43,8200.0,45.8393,45.8473,45.8153,45.8473,8200.0
2018-07-30 12:25:00,57.45,57.54,57.45,57.54,7926.0,45.8632,45.9351,45.8632,45.9351,7926.0
2018-07-30 12:30:00,57.53,57.55,57.51,57.55,4700.0,45.9271,45.9431,45.9111,45.9431,4700.0
2018-07-30 12:35:00,57.55,57.55,57.51,57.52,7580.0,45.9431,45.9431,45.9111,45.9191,7580.0
2018-07-30 12:40:00,57.51,57.59,57.49,57.59,9420.0,45.9111,45.975,45.8952,45.975,9420.0
2018-07-30 12:45:00,57.58,57.65,57.58,57.59,9476.0,45.967,46.0229,45.967,45.975,9476.0
2018-07-30 12:50:00,57.6,57.6,57.54,57.59,23388.0,45.983,45.983,45.9351,45.975,23388.0
2018-07-30 12:55:00,57.6,57.63,57.58,57.61,14172.0,45.983,46.0069,45.967,45.991,14172.0
2018-07-30 13:00:00,57.62,57.62,57.61,57.61,3592.0,45.9989,45.9989,45.991,45.991,3592.0
2018-07-30 13:05:00,57.6,57.6,57.47,57.47,9000.0,45.983,45.983,45.8792,45.8792,9000.0
2018-07-30 13:10:00,57.47,57.47,57.39,57.42,6308.0,45.8792,45.8792,45.8153,45.8393,6308.0
2018-07-30 13:15:00,57.41,57.46,57.38,57.42,7092.0,45.8313,45.8712,45.8073,45.8393,7092.0
2018-07-30 13:20:00,57.4,57.43,57.34,57.34,7000.0,45.8233,45.8473,45.7754,45.7754,7000.0
2018-07-30 13:25:00,57.31,57.33,57.28,57.31,4400.0,45.7515,45.7674,45.7275,45.7515,4400.0
2018-07-30 13:30:00,57.31,57.34,57.31,57.34,2600.0,45.7515,45.7754,45.7515,45.7754,2600.0
2018-07-30 13:35:00,57.33,57.33,57.29,57.31,3396.0,45.7674,45.7674,45.7355,45.7515,3396.0
2018-07-30 13:40:00,57.29,57.4,57.29,57.4,13160.0,45.7355,45.8233,45.7355,45.8233,13160.0
2018-07-30 13:45:00,57.4,57.43,57.4,57.41,2634.0,45.8233,45.8473,45.8233,45.8313,2634.0
2018-07-30 13:50:00,57.42,57.43,57.38,57.38,8828.0,45.8393,45.8473,45.8073,45.8073,8828.0
2018-07-30 13:55:00,57.4,57.42,57.37,57.37,8132.0,45.8233,45.8393,45.7994,45.7994,8132.0
2018-07-30 14:00:00,57.36,57.38,57.35,57.35,11102.0,45.7914,45.8073,45.7834,45.7834,11102.0
2018-07-30 14:05:00,57.35,57.37,57.34,57.37,8508.0,45.7834,45.7994,45.7754,45.7994,8508.0
2018-07-30 14:10:00,57.38,57.43,57.38,57.4,6638.0,45.8073,45.8473,45.8073,45.8233,6638.0
2018-07-30 14:15:00,57.4,57.4,57.36,57.36,6158.0,45.8233,45.8233,45.7914,45.7914,6158.0
2018-07-30 14:20:00,57.35,57.39,57.35,57.39,5762.0,45.7834,45.8153,45.7834,45.8153,5762.0
2018-07-30 14:25:00,57.38,57.45,57.38,57.42,17100.0,45.8073,45.8632,45.8073,45.8393,17100.0
2018-07-30 14:30:00,57.43,57.46,57.41,57.46,21678.0,45.8473,45.8712,45.8313,45.8712,21678.0
2018-07-30 14:35:00,57.47,57.48,57.4,57.4,23780.0,45.8792,45.8872,45.8233,45.8233,23780.0
2018-07-30 14:40:00,57.4,57.41,57.36,57.37,56120.0,45.8233,45.8313,45.7914,45.7994,56120.0
2018-07-30 14:45:00,57.37,57.39,57.35,57.35,25180.0,45.7994,45.8153,45.7834,45.7834,25180.0
2018-07-30 14:50:00,57.37,57.37,57.28,57.3,16976.0,45.7994,45.7994,45.7275,45.7435,16976.0
2018-07-30 14:55:00,57.29,57.33,57.29,57.32,25546.0,45.7355,45.7674,45.7355,45.7594,25546.0
2018-07-30 15:00:00,57.31,57.32,57.24,57.24,44696.0,45.7515,45.7594,45.6956,45.6956,44696.0
2018-07-30 15:05:00,57.25,57.26,57.24,57.24,14254.0,45.7036,45.7115,45.6956,45.6956,14254.0
2018-07-30 15:10:00,57.23,57.24,57.21,57.23,19640.0,45.6876,45.6956,45.6716,45.6876,19640.0
2018-07-30 15:15:00,57.23,57.27,57.21,57.27,27472.0,45.6876,45.7195,45.6716,45.7195,27472.0
2018-07-30 15:20:00,57.28,57.3,57.27,57.3,27700.0,45.7275,45.7435,45.7195,45.7435,27700.0
2018-07-30 15:25:00,57.29,57.36,57.29,57.32,26532.0,45.7355,45.7914,45.7355,45.7594,26532.0
2018-07-30 15:30:00,57.33,57.33,57.24,57.27,31728.0,45.7674,45.7674,45.6956,45.7195,31728.0
2018-07-30 15:35:00,57.27,57.27,57.2,57.2,33716.0,45.7195,45.7195,45.6636,45.6636,33716.0
2018-07-30 15:40:00,57.21,57.21,57.16,57.17,43358.0,45.6716,45.6716,45.6317,45.6397,43358.0
2018-07-30 15:45:00,57.17,57.19,57.12,57.16,65676.0,45.6397,45.6557,45.5998,45.6317,65676.0
2018-07-30 15:50:00,57.17,57.3,57.17,57.26,56456.0,45.6397,45.7435,45.6397,45.7115,56456.0
2018-07-30 15:55:00,57.27,57.27,57.17,57.23,179474.0,45.7195,45.7195,45.6397,45.6876,179474.0
2018-07-31 09:30:00,57.5,57.5,57.19,57.3,22384.0,45.9031,45.9031,45.6557,45.7435,22384.0
2018-07-31 09:35:00,57.33,57.41,57.21,57.27,9192.0,45.7674,45.8313,45.6716,45.7195,9192.0
2018-07-31 09:40:00,57.32,57.39,57.32,57.36,6900.0,45.7594,45.8153,45.7594,45.7914,6900.0
2018-07-31 09:45:00,57.41,57.49,57.4,57.43,6600.0,45.8313,45.8952,45.8233,45.8473,6600.0
2018-07-31 09:50:00,57.43,57.55,57.4,57.49,9702.0,45.8473,45.9431,45.8233,45.8952,9702.0
2018-07-31 09:55:00,57.51,57.57,57.48,57.57,13358.0,45.9111,45.959,45.8872,45.959,13358.0
2018-07-31 10:00:00,57.55,57.58,57.51,57.58,19572.0,45.9431,45.967,45.9111,45.967,19572.0
2018-07-31 10:05:00,57.57,57.69,57.55,57.67,26706.0,45.959,46.0548,45.9431,46.0389,26706.0
2018-07-31 10:10:00,57.67,57.79,57.66,57.74,23520.0,46.0389,46.1347,46.0309,46.0947,23520.0
2018-07-31 10:15:00,57.76,57.81,57.71,57.77,47282.0,46.1107,46.1506,46.0708,46.1187,47282.0
2018-07-31 10:20:00,57.77,57.84,57.62,57.62,60692.0,46.1187,46.1746,45.9989,45.9989,60692.0
2018-07-31 10:25:00,57.62,57.74,57.6,57.69,43062.0,45.9989,46.0947,45.983,46.0548,43062.0
2018-07-31 10:30:00,57.69,57.71,57.62,57.65,19732.0,46.0548,46.0708,45.9989,46.0229,19732.0
2018-07-31 10:35:00,57.66,57.66,57.54,57.61,14052.0,46.0309,46.0309,45.9351,45.991,14052.0
2018-07-31 10:40:00,57.62,57.66,57.59,57.61,11624.0,45.9989,46.0309,45.975,45.991,11624.0
2018-07-31 10:45:00,57.6,57.6,57.53,57.53,15452.0,45.983,45.983,45.9271,45.9271,15452.0
2018-07-31 10:50:00,57.54,57.66,57.52,57.65,29890.0,45.9351,46.0309,45.9191,46.0229,29890.0
2018-07-31 10:55:00,57.65,57.65,57.57,57.59,39134.0,46.0229,46.0229,45.959,45.975,39134.0
2018-07-31 11:00:00,57.59,57.59,57.53,57.53,13776.0,45.975,45.975,45.9271,45.9271,13776.0
2018-07-31 11:05:00,57.52,57.52,57.46,57.46,15226.0,45.9191,45.9191,45.8712,45.8712,15226.0
2018-07-31 11:10:00,57.45,57.46,57.42,57.44,19992.0,45.8632,45.8712,45.8393,45.8552,19992.0
2018-07-31 11:15:00,57.45,57.48,57.42,57.46,12800.0,45.8632,45.8872,45.8393,45.8712,12800.0
2018-07-31 11:20:00,57.45,57.47,57.41,57.45,7240.0,45.8632,45.8792,45.8313,45.8632,7240.0
2018-07-31 11:25:00,57.45,57.47,57.4,57.46,9992.0,45.8632,45.8792,45.8233,45.8712,9992.0
2018-07-31 11:30:00,57.46,57.46,57.33,57.33,22800.0,45.8712,45.8712,45.7674,45.7674,22800.0
2018-07-31 11:35:00,57.32,57.38,57.31,57.35,13200.0,45.7594,45.8073,45.7515,45.7834,13200.0
2018-07-31 11:40:00,57.35,57.37,57.28,57.29,12376.0,45.7834,45.7994,45.7275,45.7355,12376.0
2018-07-31 11:45:00,57.31,57.36,57.29,57.3,8700.0,45.7515,45.7914,45.7355,45.7435,8700.0
2018-07-31 11:50:00,57.32,57.34,57.3,57.31,10200.0,45.7594,45.7754,45.7435,45.7515,10200.0
2018-07-31 11:55:00,57.31,57.38,57.31,57.35,10200.0,45.7515,45.8073,45.7515,45.7834,10200.0
2018-07-31 12:00:00,57.33,57.33,57.22,57.32,25816.0,45.7674,45.7674,45.6796,45.7594,25816.0
2018-07-31 12:05:00,57.34,57.36,57.32,57.34,12800.0,45.7754,45.7914,45.7594,45.7754,12800.0
2018-07-31 12:10:00,57.34,57.38,57.34,57.36,6600.0,45.7754,45.8073,45.7754,45.7914,6600.0
2018-07-31 12:15:00,57.38,57.41,57.38,57.4,7970.0,45.8073,45.8313,45.8073,45.8233,7970.0
2018-07-31 12:20:00,57.38,57.41,57.37,57.38,14464.0,45.8073,45.8313,45.7994,45.8073,14464.0
2018-07-31 12:25:00,57.39,57.42,57.39,57.39,10916.0,45.8153,45.8393,45.8153,45.8153,10916.0
2018-07-31 12:30:00,57.41,57.46,57.4,57.43,18824.0,45.8313,45.8712,45.8233,45.8473,18824.0
2018-07-31 12:35:00,57.44,57.46,57.42,57.43,13420.0,45.8552,45.8712,45.8393,45.8473,13420.0
2018-07-31 12:40:00,57.43,57.46,57.43,57.46,11640.0,45.8473,45.8712,45.8473,45.8712,11640.0
2018-07-31 12:45:00,57.46,57.47,57.43,57.46,21320.0,45.8712,45.8792,45.8473,45.8712,21320.0
2018-07-31 12:50:00,57.46,57.52,57.46,57.51,13802.0,45.8712,45.9191,45.8712,45.9111,13802.0
2018-07-31 12:55:00,57.5,57.52,57.49,57.51,20068.0,45.9031,45.9191,45.8952,45.9111,20068.0
2018-07-31 13:00:00,57.52,57.52,57.49,57.49,11856.0,45.9191,45.9191,45.8952,45.8952,11856.0
2018-07-31 13:05:00,57.5,57.54,57.49,57.52,12800.0,45.9031,45.9351,45.8952,45.9191,12800.0
2018-07-31 13:10:00,57.52,57.54,57.49,57.51,9624.0,45.9191,45.9351,45.8952,45.9111,9624.0
2018-07-31 13:15:00,57.51,57.52,57.49,57.52,6600.0,45.9111,45.9191,45.8952,45.9191,6600.0
2018-07-31 13:20:00,57.51,57.52,57.49,57.51,16002.0,45.9111,45.9191,45.8952,45.9111,16002.0
2018-07-31 13:25:00,57.51,57.58,57.49,57.56,17840.0,45.9111,45.967,45.8952,45.951,17840.0
2018-07-31 13:30:00,57.56,57.58,57.48,57.48,15514.0,45.951,45.967,45.8872,45.8872,15514.0
2018-07-31 13:35:00,57.48,57.52,57.48,57.48,13584.0,45.8872,45.9191,45.8872,45.8872,13584.0
2018-07-31 13:40:00,57.47,57.51,57.47,57.5,19834.0,45.8792,45.9111,45.8792,45.9031,19834.0
2018-07-31 13:45:00,57.52,57.54,57.49,57.52,28930.0,45.9191,45.9351,45.8952,45.9191,28930.0
2018-07-31 13:50:00,57.52,57.54,57.47,57.47,18976.0,45.9191,45.9351,45.8792,45.8792,18976.0
2018-07-31 13:55:00,57.48,57.48,57.45,57.47,11200.0,45.8872,45.8872,45.8632,45.8792,11200.0
2018-07-31 14:00:00,57.48,57.51,57.48,57.48,14938.0,45.8872,45.9111,45.8872,45.8872,14938.0
2018-07-31 14:05:00,57.48,57.48,57.42,57.42,10614.0,45.8872,45.8872,45.8393,45.8393,10614.0
2018-07-31 14:10:00,57.42,57.44,57.38,57.41,14348.0,45.8393,45.8552,45.8073,45.8313,14348.0
2018-07-31 14:15:00,57.41,57.51,57.41,57.51,14770.0,45.8313,45.9111,45.8313,45.9111,14770.0
2018-07-31 14:20:00,57.51,57.52,57.47,57.51,17262.0,45.9111,45.9191,45.8792,45.9111,17262.0
2018-07-31 14:25:00,57.52,57.54,57.5,57.54,24842.0,45.9191,45.9351,45.9031,45.9351,24842.0
2018-07-31 14:30:00,57.53,57.55,57.52,57.53,15926.0,45.9271,45.9431,45.9191,45.9271,15926.0
2018-07-31 14:35:00,57.52,57.56,57.51,57.54,20918.0,45.9191,45.951,45.9111,45.9351,20918.0
2018-07-31 14:40:00,57.53,57.57,57.53,57.57,24024.0,45.9271,45.959,45.9271,45.959,24024.0
2018-07-31 14:45:00,57.56,57.6,57.55,57.58,59788.0,45.951,45.983,45.9431,45.967,59788.0
2018-07-31 14:50:00,57.59,57.67,57.58,57.67,48808.0,45.975,46.0389,45.967,46.0389,48808.0
2018-07-31 14:55:00,57.67,57.67,57.6,57.62,46236.0,46.0389,46.0389,45.983,45.9989,46236.0
2018-07-31 15:00:00,57.6,57.62,57.58,57.58,37268.0,45.983,45.9989,45.967,45.967,37268.0
2018-07-31 15:05:00,57.58,57.6,57.57,57.58,17758.0,45.967,45.983,45.959,45.967,17758.0
2018-07-31 15:10:00,57.59,57.62,57.57,57.6,16982.0,45.975,45.9989,45.959,45.983,16982.0
2018-07-31 15:15:00,57.62,57.63,57.6,57.63,13438.0,45.9989,46.0069,45.983,46.0069,13438.0
2018-07-31 15:20:00,57.63,57.73,57.63,57.73,28864.0,46.0069,46.0868,46.0069,46.0868,28864.0
2018-07-31 15:25:00,57.74,57.75,57.7,57.72,22758.0,46.0947,46.1027,46.0628,46.0788,22758.0
2018-07-31 15:30:00,57.72,57.75,57.7,57.73,25154.0,46.0788,46.1027,46.0628,46.0868,25154.0
2018-07-31 15:35:00,57.74,57.75,57.69,57.74,31418.0,46.0947,46.1027,46.0548,46.0947,31418.0
2018-07-31 15:40:00,57.74,57.77,57.73,57.74,53862.0,46.0947,46.1187,46.0868,46.0947,53862.0
2018-07-31 15:45:00,57.74,57.78,57.59,57.65,100042.0,46.0947,46.1267,45.975,46.0229,100042.0
2018-07-31 15:50:00,57.66,57.74,57.65,57.74,49522.0,46.0309,46.0947,46.0229,46.0947,49522.0
2018-07-31 15:55:00,57.74,57.84,57.72,57.79,193810.0,46.0947,46.1746,46.0788,46.1347,193810.0
2018-08-01 09:30:00,57.34,57.4,57.17,57.23,30192.0,45.7754,45.8233,45.6397,45.6876,30192.0
2018-08-01 09:35:00,57.15,57.15,56.97,57.03,13334.0,45.6237,45.6237,45.48,45.5279,13334.0
2018-08-01 09:40:00,57.05,57.1,56.93,56.93,17766.0,45.5439,45.5838,45.4481,45.4481,17766.0
2018-08-01 09:45:00,56.97,56.98,56.89,56.9,21266.0,45.48,45.488,45.4162,45.4241,21266.0
2018-08-01 09:50:00,56.94,56.99,56.9,56.92,7010.0,45.4561,45.496,45.4241,45.4401,7010.0
2018-08-01 09:55:00,56.96,56.96,56.74,56.74,6196.0,45.472,45.472,45.2964,45.2964,6196.0
2018-08-01 10:00:00,56.7,56.84,56.7,56.81,17572.0,45.2645,45.3763,45.2645,45.3523,17572.0
2018-08-01 10:05:00,56.8,56.99,56.8,56.99,7954.0,45.3443,45.496,45.3443,45.496,7954.0
2018-08-01 10:10:00,56.99,56.99,56.93,56.99,6874.0,45.496,45.496,45.4481,45.496,6874.0
2018-08-01 10:15:00,57.0,57.03,56.85,56.87,7952.0,45.504,45.5279,45.3842,45.4002,7952.0
2018-08-01 10:20:00,56.87,56.91,56.73,56.79,21430.0,45.4002,45.4321,45.2884,45.3363,21430.0
2018-08-01 10:25:00,56.79,56.88,56.79,56.88,8338.0,45.3363,45.4082,45.3363,45.4082,8338.0
2018-08-01 10:30:00,56.85,56.9,56.84,56.9,6000.0,45.3842,45.4241,45.3763,45.4241,6000.0
2018-08-01 10:35:00,56.92,56.99,56.88,56.96,9328.0,45.4401,45.496,45.4082,45.472,9328.0
2018-08-01 10:40:00,56.93,57.02,56.93,57.02,12844.0,45.4481,45.5199,45.4481,45.5199,12844.0
2018-08-01 10:45:00,57.02,57.05,56.98,56.99,14592.0,45.5199,45.5439,45.488,45.496,14592.0
2018-08-01 10:50:00,56.98,56.99,56.9,56.98,17650.0,45.488,45.496,45.4241,45.488,17650.0
2018-08-01 10:55:00,56.99,57.04,56.95,56.99,11108.0,45.496,45.5359,45.4641,45.496,11108.0
2018-08-01 11:00:00,56.99,57.05,56.98,57.01,34398.0,45.496,45.5439,45.488,45.512,34398.0
2018-08-01 11:05:00,57.02,57.13,57.02,57.1,17006.0,45.5199,45.6078,45.5199,45.5838,17006.0
2018-08-01 11:10:00,57.1,57.21,57.08,57.17,17014.0,45.5838,45.6716,45.5678,45.6397,17014.0
2018-08-01 11:15:00,57.18,57.2,57.15,57.19,9720.0,45.6477,45.6636,45.6237,45.6557,9720.0
2018-08-01 11:20:00,57.24,57.27,57.2,57.25,16258.0,45.6956,45.7195,45.6636,45.7036,16258.0
2018-08-01 11:25:00,57.25,57.29,57.21,57.21,15316.0,45.7036,45.7355,45.6716,45.6716,15316.0
2018-08-01 11:30:00,57.21,57.35,57.19,57.3,20006.0,45.6716,45.7834,45.6557,45.7435,20006.0
2018-08-01 11:35:00,57.32,57.32,57.23,57.24,13666.0,45.7594,45.7594,45.6876,45.6956,13666.0
2018-08-01 11:40:00,57.3,57.33,57.3,57.33,4864.0,45.7435,45.7674,45.7435,45.7674,4864.0
2018-08-01 11:45:00,57.35,57.43,57.33,57.38,29392.0,45.7834,45.8473,45.7674,45.8073,29392.0
2018-08-01 11:50:00,57.4,57.42,57.35,57.35,17006.0,45.8233,45.8393,45.7834,45.7834,17006.0
2018-08-01 11:55:00,57.35,57.37,57.33,57.35,10806.0,45.7834,45.7994,45.7674,45.7834,10806.0
2018-08-01 12:00:00,57.34,57.34,57.19,57.2,17370.0,45.7754,45.7754,45.6557,45.6636,17370.0
2018-08-01 12:05:00,57.2,57.28,57.19,57.28,20420.0,45.6636,45.7275,45.6557,45.7275,20420.0
2018-08-01 12:10:00,57.29,57.38,57.29,57.36,15746.0,45.7355,45.8073,45.7355,45.7914,15746.0
2018-08-01 12:15:00,57.35,57.37,57.32,57.36,18868.0,45.7834,45.7994,45.7594,45.7914,18868.0
2018-08-01 12:20:00,57.37,57.43,57.34,57.4,27638.0,45.7994,45.8473,45.7754,45.8233,27638.0
2018-08-01 12:25:00,57.4,57.41,57.35,57.35,10486.0,45.8233,45.8313,45.7834,45.7834,10486.0
2018-08-01 12:30:00,57.36,57.42,57.35,57.42,7334.0,45.7914,45.8393,45.7834,45.8393,7334.0
2018-08-01 12:35:00,57.42,57.46,57.4,57.46,7478.0,45.8393,45.8712,45.8233,45.8712,7478.0
2018-08-01 12:40:00,57.45,57.47,57.41,57.42,16642.0,45.8632,45.8792,45.8313,45.8393,16642.0
2018-08-01 12:45:00,57.43,57.5,57.42,57.5,8000.0,45.8473,45.9031,45.8393,45.9031,8000.0
2018-08-01 12:50:00,57.51,57.51,57.38,57.42,16486.0,45.9111,45.9111,45.8073,45.8393,16486.0
2018-08-01 12:55:00,57.41,57.41,57.38,57.41,10200.0,45.8313,45.8313,45.8073,45.8313,10200.0
2018-08-01 13:00:00,57.4,57.41,57.36,57.36,7820.0,45.8233,45.8313,45.7914,45.7914,7820.0
2018-08-01 13:05:00,57.37,57.37,57.33,57.33,10202.0,45.7994,45.7994,45.7674,45.7674,10202.0
2018-08-01 13:10:00,57.33,57.36,57.33,57.35,14362.0,45.7674,45.7914,45.7674,45.7834,14362.0
2018-08-01 13:15:00,57.36,57.37,57.27,57.28,12356.0,45.7914,45.7994,45.7195,45.7275,12356.0
2018-08-01 13:20:00,57.28,57.28,57.24,57.26,9568.0,45.7275,45.7275,45.6956,45.7115,9568.0
2018-08-01 13:25:00,57.24,57.31,57.22,57.3,20004.0,45.6956,45.7515,45.6796,45.7435,20004.0
2018-08-01 13:30:00,57.3,57.32,57.29,57.31,9690.0,45.7435,45.7594,45.7355,45.7515,9690.0
2018-08-01 13:35:00,57.31,57.33,57.3,57.32,6600.0,45.7515,45.7674,45.7435,45.7594,6600.0
2018-08-01 13:40:00,57.32,57.33,57.32,57.32,3400.0,45.7594,45.7674,45.7594,45.7594,3400.0
2018-08-01 13:45:00,57.33,57.4,57.29,57.31,31302.0,45.7674,45.8233,45.7355,45.7515,31302.0
2018-08-01 13:50:00,57.31,57.33,57.3,57.32,11918.0,45.7515,45.7674,45.7435,45.7594,11918.0
2018-08-01 13:55:00,57.31,57.33,57.27,57.28,35200.0,45.7515,45.7674,45.7195,45.7275,35200.0
2018-08-01 14:00:00,57.28,57.28,57.19,57.27,20220.0,45.7275,45.7275,45.6557,45.7195,20220.0
2018-08-01 14:05:00,57.27,57.44,57.27,57.42,20118.0,45.7195,45.8552,45.7195,45.8393,20118.0
2018-08-01 14:10:00,57.41,57.44,57.28,57.33,30416.0,45.8313,45.8552,45.7275,45.7674,30416.0
2018-08-01 14:15:00,57.31,57.31,57.23,57.31,25394.0,45.7515,45.7515,45.6876,45.7515,25394.0
2018-08-01 14:20:00,57.3,57.3,57.18,57.21,28702.0,45.7435,45.7435,45.6477,45.6716,28702.0
2018-08-01 14:25:00,57.21,57.23,57.12,57.12,13700.0,45.6716,45.6876,45.5998,45.5998,13700.0
2018-08-01 14:30:00,57.11,57.17,57.11,57.13,13666.0,45.5918,45.6397,45.5918,45.6078,13666.0
2018-08-01 14:35:00,57.13,57.17,57.12,57.15,8378.0,45.6078,45.6397,45.5998,45.6237,8378.0
2018-08-01 14:40:00,57.17,57.28,57.17,57.28,17026.0,45.6397,45.7275,45.6397,45.7275,17026.0
2018-08-01 14:45:00,57.26,57.29,57.23,57.24,14482.0,45.7115,45.7355,45.6876,45.6956,14482.0
2018-08-01 14:50:00,57.26,57.36,57.24,57.34,13296.0,45.7115,45.7914,45.6956,45.7754,13296.0
2018-08-01 14:55:00,57.34,57.36,57.3,57.3,16278.0,45.7754,45.7914,45.7435,45.7435,16278.0
2018-08-01 15:00:00,57.3,57.3,57.24,57.26,9604.0,45.7435,45.7435,45.6956,45.7115,9604.0
2018-08-01 15:05:00,57.26,57.29,57.26,57.26,10020.0,45.7115,45.7355,45.7115,45.7115,10020.0
2018-08-01 15:10:00,57.25,57.26,57.17,57.24,21588.0,45.7036,45.7115,45.6397,45.6956,21588.0
2018-08-01 15:15:00,57.23,57.27,57.22,57.23,14046.0,45.6876,45.7195,45.6796,45.6876,14046.0
2018-08-01 15:20:00,57.24,57.25,57.19,57.19,15896.0,45.6956,45.7036,45.6557,45.6557,15896.0
2018-08-01 15:25:00,57.18,57.22,57.15,57.22,20872.0,45.6477,45.6796,45.6237,45.6796,20872.0
2018-08-01 15:30:00,57.22,57.28,57.22,57.22,14024.0,45.6796,45.7275,45.6796,45.6796,14024.0
2018-08-01 15:35:00,57.22,57.27,57.22,57.26,26054.0,45.6796,45.7195,45.6796,45.7115,26054.0
2018-08-01 15:40:00,57.25,57.31,57.25,57.27,26046.0,45.7036,45.7515,45.7036,45.7195,26046.0
2018-08-01 15:45:00,57.27,57.31,57.25,57.3,31492.0,45.7195,45.7515,45.7036,45.7435,31492.0
2018-08-01 15:50:00,57.29,57.32,57.27,57.32,42960.0,45.7355,45.7594,45.7195,45.7594,42960.0
2018-08-01 15:55:00,57.32,57.55,57.31,57.45,202366.0,45.7594,45.9431,45.7515,45.8632,202366.0
2018-08-02 09:30:00,57.46,57.67,57.32,57.55,19006.0,45.8712,46.0389,45.7594,45.9431,19006.0
2018-08-02 09:35:00,57.54,57.91,57.54,57.9,16816.0,45.9351,46.2304,45.9351,46.2225,16816.0
2018-08-02 09:40:00,57.85,57.9,57.64,57.64,17794.0,46.1825,46.2225,46.0149,46.0149,17794.0
2018-08-02 09:45:00,57.67,57.74,57.61,57.63,5810.0,46.0389,46.0947,45.991,46.0069,5810.0
2018-08-02 09:50:00,57.63,57.63,57.5,57.5,10200.0,46.0069,46.0069,45.9031,45.9031,10200.0
2018-08-02 09:55:00,57.49,57.49,57.36,57.42,13428.0,45.8952,45.8952,45.7914,45.8393,13428.0
2018-08-02 10:00:00,57.45,57.46,57.37,57.44,12324.0,45.8632,45.8712,45.7994,45.8552,12324.0
2018-08-02 10:05:00,57.45,57.46,57.35,57.36,9118.0,45.8632,45.8712,45.7834,45.7914,9118.0
2018-08-02 10:10:00,57.37,57.59,57.35,57.59,13542.0,45.7994,45.975,45.7834,45.975,13542.0
2018-08-02 10:15:00,57.58,57.63,57.51,57.51,14874.0,45.967,46.0069,45.9111,45.9111,14874.0
2018-08-02 10:20:00,57.48,57.49,57.29,57.37,19898.0,45.8872,45.8952,45.7355,45.7994,19898.0
2018-08-02 10:25:00,57.35,57.37,57.21,57.3,14704.0,45.7834,45.7994,45.6716,45.7435,14704.0
2018-08-02 10:30:00,57.31,57.39,57.31,57.33,12600.0,45.7515,45.8153,45.7515,45.7674,12600.0
2018-08-02 10:35:00,57.31,57.31,57.2,57.21,8202.0,45.7515,45.7515,45.6636,45.6716,8202.0
2018-08-02 10:40:00,57.21,57.37,57.19,57.35,20630.0,45.6716,45.7994,45.6557,45.7834,20630.0
2018-08-02 10:45:00,57.37,57.43,57.36,57.41,10826.0,45.7994,45.8473,45.7914,45.8313,10826.0
2018-08-02 10:50:00,57.38,57.54,57.37,57.52,4404.0,45.8073,45.9351,45.7994,45.9191,4404.0
2018-08-02 10:55:00,57.52,57.63,57.49,57.61,17214.0,45.9191,46.0069,45.8952,45.991,17214.0
2018-08-02 11:00:00,57.63,57.75,57.63,57.75,14820.0,46.0069,46.1027,46.0069,46.1027,14820.0
2018-08-02 11:05:00,57.74,57.79,57.72,57.79,15424.0,46.0947,46.1347,46.0788,46.1347,15424.0
2018-08-02 11:10:00,57.76,57.81,57.76,57.79,13380.0,46.1107,46.1506,46.1107,46.1347,13380.0
2018-08-02 11:15:00,57.77,57.84,57.74,57.84,24090.0,46.1187,46.1746,46.0947,46.1746,24090.0
2018-08-02 11:20:00,57.84,57.91,57.84,57.9,16280.0,46.1746,46.2304,46.1746,46.2225,16280.0
2018-08-02 11:25:00,57.91,57.92,57.85,57.88,32930.0,46.2304,46.2384,46.1825,46.2065,32930.0
2018-08-02 11:30:00,57.88,57.88,57.79,57.84,19402.0,46.2065,46.2065,46.1347,46.1746,19402.0
2018-08-02 11:35:00,57.84,57.87,57.64,57.65,13350.0,46.1746,46.1985,46.0149,46.0229,13350.0
2018-08-02 11:40:00,57.63,57.7,57.59,57.61,9336.0,46.0069,46.0628,45.975,45.991,9336.0
2018-08-02 11:45:00,57.63,57.78,57.63,57.73,11654.0,46.0069,46.1267,46.0069,46.0868,11654.0
2018-08-02 11:50:00,57.75,57.89,57.74,57.89,10724.0,46.1027,46.2145,46.0947,46.2145,10724.0
2018-08-02 11:55:00,57.86,57.92,57.83,57.83,17654.0,46.1905,46.2384,46.1666,46.1666,17654.0
2018-08-02 12:00:00,57.83,57.9,57.83,57.88,30000.0,46.1666,46.2225,46.1666,46.2065,30000.0
2018-08-02 12:05:00,57.88,57.91,57.85,57.85,20092.0,46.2065,46.2304,46.1825,46.1825,20092.0
2018-08-02 12:10:00,57.83,57.94,57.83,57.89,11790.0,46.1666,46.2544,46.1666,46.2145,11790.0
2018-08-02 12:15:00,57.88,57.97,57.86,57.88,15294.0,46.2065,46.2783,46.1905,46.2065,15294.0
2018-08-02 12:20:00,57.87,57.89,57.85,57.88,19800.0,46.1985,46.2145,46.1825,46.2065,19800.0
2018-08-02 12:25:00,57.88,57.9,57.85,57.85,24990.0,46.2065,46.2225,46.1825,46.1825,24990.0
2018-08-02 12:30:00,57.86,57.88,57.81,57.81,9778.0,46.1905,46.2065,46.1506,46.1506,9778.0
2018-08-02 12:35:00,57.81,57.85,57.78,57.84,19548.0,46.1506,46.1825,46.1267,46.1746,19548.0
2018-08-02 12:40:00,57.82,57.88,57.81,57.88,12436.0,46.1586,46.2065,46.1506,46.2065,12436.0
2018-08-02 12:45:00,57.88,57.95,57.88,57.92,12408.0,46.2065,46.2624,46.2065,46.2384,12408.0
2018-08-02 12:50:00,57.92,57.96,57.88,57.95,11072.0,46.2384,46.2704,46.2065,46.2624,11072.0
2018-08-02 12:55:00,57.97,58.03,57.96,57.99,8446.0,46.2783,46.3262,46.2704,46.2943,8446.0
2018-08-02 13:00:00,57.99,58.01,57.96,57.96,19594.0,46.2943,46.3103,46.2704,46.2704,19594.0
2018-08-02 13:05:00,57.96,57.97,57.92,57.93,17878.0,46.2704,46.2783,46.2384,46.2464,17878.0
2018-08-02 13:10:00,57.93,57.98,57.91,57.96,15346.0,46.2464,46.2863,46.2304,46.2704,15346.0
2018-08-02 13:15:00,57.98,57.99,57.88,57.9,15818.0,46.2863,46.2943,46.2065,46.2225,15818.0
2018-08-02 13:20:00,57.88,57.91,57.85,57.88,6800.0,46.2065,46.2304,46.1825,46.2065,6800.0
2018-08-02 13:25:00,57.87,57.88,57.84,57.87,9240.0,46.1985,46.2065,46.1746,46.1985,9240.0
2018-08-02 13:30:00,57.88,57.89,57.85,57.87,6200.0,46.2065,46.2145,46.1825,46.1985,6200.0
2018-08-02 13:35:00,57.87,57.87,57.83,57.85,9440.0,46.1985,46.1985,46.1666,46.1825,9440.0
2018-08-02 13:40:00,57.84,57.91,57.81,57.83,15494.0,46.1746,46.2304,46.1506,46.1666,15494.0
2018-08-02 13:45:00,57.82,57.83,57.81,57.81,5054.0,46.1586,46.1666,46.1506,46.1506,5054.0
2018-08-02 13:50:00,57.81,57.85,57.81,57.81,14108.0,46.1506,46.1825,46.1506,46.1506,14108.0
2018-08-02 13:55:00,57.79,57.85,57.79,57.85,6130.0,46.1347,46.1825,46.1347,46.1825,6130.0
2018-08-02 14:00:00,57.89,57.92,57.84,57.84,10400.0,46.2145,46.2384,46.1746,46.1746,10400.0
2018-08-02 14:05:00,57.82,57.92,57.81,57.92,14448.0,46.1586,46.2384,46.1506,46.2384,14448.0
2018-08-02 14:10:00,57.91,58.0,57.89,58.0,21400.0,46.2304,46.3023,46.2145,46.3023,21400.0
2018-08-02 14:15:00,57.99,58.08,57.99,58.06,17186.0,46.2943,46.3662,46.2943,46.3502,17186.0
2018-08-02 14:20:00,58.06,58.07,58.03,58.06,19372.0,46.3502,46.3582,46.3262,46.3502,19372.0
2018-08-02 14:25:00,58.04,58.06,58.02,58.02,20760.0,46.3342,46.3502,46.3183,46.3183,20760.0
2018-08-02 14:30:00,58.01,58.02,57.94,57.96,12490.0,46.3103,46.3183,46.2544,46.2704,12490.0
2018-08-02 14:35:00,57.94,57.97,57.91,57.91,12466.0,46.2544,46.2783,46.2304,46.2304,12466.0
2018-08-02 14:40:00,57.9,57.98,57.9,57.98,16360.0,46.2225,46.2863,46.2225,46.2863,16360.0
2018-08-02 14:45:00,57.98,57.99,57.95,57.95,13176.0,46.2863,46.2943,46.2624,46.2624,13176.0
2018-08-02 14:50:00,57.96,57.98,57.92,57.96,7600.0,46.2704,46.2863,46.2384,46.2704,7600.0
2018-08-02 14:55:00,57.95,57.96,57.91,57.96,14920.0,46.2624,46.2704,46.2304,46.2704,14920.0
2018-08-02 15:00:00,57.96,57.96,57.9,57.9,8620.0,46.2704,46.2704,46.2225,46.2225,8620.0
2018-08-02 15:05:00,57.89,57.9,57.85,57.88,12400.0,46.2145,46.2225,46.1825,46.2065,12400.0
2018-08-02 15:10:00,57.88,57.93,57.88,57.91,16940.0,46.2065,46.2464,46.2065,46.2304,16940.0
2018-08-02 15:15:00,57.9,58.0,57.89,58.0,13148.0,46.2225,46.3023,46.2145,46.3023,13148.0
2018-08-02 15:20:00,57.99,57.99,57.96,57.99,15316.0,46.2943,46.2943,46.2704,46.2943,15316.0
2018-08-02 15:25:00,57.99,58.04,57.96,57.96,16020.0,46.2943,46.3342,46.2704,46.2704,16020.0
2018-08-02 15:30:00,57.97,58.02,57.97,57.99,22874.0,46.2783,46.3183,46.2783,46.2943,22874.0
2018-08-02 15:35:00,58.0,58.02,57.99,57.99,22458.0,46.3023,46.3183,46.2943,46.2943,22458.0
2018-08-02 15:40:00,58.0,58.11,57.99,58.11,65992.0,46.3023,46.3901,46.2943,46.3901,65992.0
2018-08-02 15:45:00,58.11,58.12,58.0,58.0,93398.0,46.3901,46.3981,46.3023,46.3023,93398.0
2018-08-02 15:50:00,58.0,58.05,57.99,58.01,75598.0,46.3023,46.3422,46.2943,46.3103,75598.0
2018-08-02 15:55:00,58.0,58.04,57.96,58.01,180218.0,46.3023,46.3342,46.2704,46.3103,180218.0
2018-08-03 09:30:00,57.86,57.99,57.59,57.6,66274.0,46.1905,46.2943,45.975,45.983,66274.0
2018-08-03 09:35:00,57.62,57.81,57.59,57.72,158582.0,45.9989,46.1506,45.975,46.0788,158582.0
2018-08-03 09:40:00,57.7,57.99,57.67,57.99,110718.0,46.0628,46.2943,46.0389,46.2943,110718.0
2018-08-03 09:45:00,57.96,58.19,57.93,58.12,26482.0,46.2704,46.454,46.2464,46.3981,26482.0
2018-08-03 09:50:00,58.08,58.1,57.87,57.87,43800.0,46.3662,46.3821,46.1985,46.1985,43800.0
2018-08-03 09:55:00,57.85,57.95,57.81,57.83,18632.0,46.1825,46.2624,46.1506,46.1666,18632.0
2018-08-03 10:00:00,57.82,57.91,57.82,57.86,17994.0,46.1586,46.2304,46.1586,46.1905,17994.0
2018-08-03 10:05:00,57.87,58.04,57.87,58.01,22834.0,46.1985,46.3342,46.1985,46.3103,22834.0
2018-08-03 10:10:00,57.99,58.02,57.94,57.97,57630.0,46.2943,46.3183,46.2544,46.2783,57630.0
2018-08-03 10:15:00,57.98,58.1,57.97,58.0,84242.0,46.2863,46.3821,46.2783,46.3023,84242.0
2018-08-03 10:20:00,58.02,58.11,57.98,58.1,61416.0,46.3183,46.3901,46.2863,46.3821,61416.0
2018-08-03 10:25:00,58.1,58.12,58.03,58.09,24250.0,46.3821,46.3981,46.3262,46.3741,24250.0
2018-08-03 10:30:00,58.09,58.17,58.09,58.13,20334.0,46.3741,46.438,46.3741,46.4061,20334.0
2018-08-03 10:35:00,58.15,58.33,58.15,58.31,63502.0,46.422,46.5657,46.422,46.5498,63502.0
2018-08-03 10:40:00,58.29,58.3,58.21,58.23,18446.0,46.5338,46.5418,46.4699,46.4859,18446.0
2018-08-03 10:45:00,58.25,58.38,58.25,58.35,22512.0,46.5019,46.6057,46.5019,46.5817,22512.0
2018-08-03 10:50:00,58.37,58.45,58.35,58.42,16416.0,46.5977,46.6615,46.5817,46.6376,16416.0
2018-08-03 10:55:00,58.41,58.41,58.32,58.38,20800.0,46.6296,46.6296,46.5578,46.6057,20800.0
2018-08-03 11:00:00,58.37,58.4,58.3,58.34,28218.0,46.5977,46.6216,46.5418,46.5737,28218.0
2018-08-03 11:05:00,58.33,58.34,58.3,58.32,49990.0,46.5657,46.5737,46.5418,46.5578,49990.0
2018-08-03 11:10:00,58.31,58.31,58.22,58.22,19800.0,46.5498,46.5498,46.4779,46.4779,19800.0
2018-08-03 11:15:00,58.21,58.35,58.21,58.35,27528.0,46.4699,46.5817,46.4699,46.5817,27528.0
2018-08-03 11:20:00,58.34,58.38,58.27,58.38,66034.0,46.5737,46.6057,46.5178,46.6057,66034.0
2018-08-03 11:25:00,58.38,58.43,58.35,58.38,31092.0,46.6057,46.6456,46.5817,46.6057,31092.0
2018-08-03 11:30:00,58.37,58.42,58.36,58.39,14574.0,46.5977,46.6376,46.5897,46.6136,14574.0
2018-08-03 11:35:00,58.38,58.4,58.37,58.4,17014.0,46.6057,46.6216,46.5977,46.6216,17014.0
2018-08-03 11:40:00,58.4,58.47,58.38,58.47,18004.0,46.6216,46.6775,46.6057,46.6775,18004.0
2018-08-03 11:45:00,58.47,58.47,58.38,58.38,43058.0,46.6775,46.6775,46.6057,46.6057,43058.0
2018-08-03 11:50:00,58.37,58.37,58.32,58.33,11874.0,46.5977,46.5977,46.5578,46.5657,11874.0
2018-08-03 11:55:00,58.33,58.38,58.32,58.38,9696.0,46.5657,46.6057,46.5578,46.6057,9696.0
2018-08-03 12:00:00,58.38,58.44,58.38,58.39,14778.0,46.6057,46.6536,46.6057,46.6136,14778.0
2018-08-03 12:05:00,58.39,58.39,58.33,58.34,50408.0,46.6136,46.6136,46.5657,46.5737,50408.0
2018-08-03 12:10:00,58.33,58.34,58.31,58.34,12300.0,46.5657,46.5737,46.5498,46.5737,12300.0
2018-08-03 12:15:00,58.35,58.44,58.35,58.44,16146.0,46.5817,46.6536,46.5817,46.6536,16146.0
2018-08-03 12:20:00,58.45,58.55,58.45,58.53,38718.0,46.6615,46.7414,46.6615,46.7254,38718.0
2018-08-03 12:25:00,58.53,58.55,58.49,58.49,17422.0,46.7254,46.7414,46.6935,46.6935,17422.0
2018-08-03 12:30:00,58.49,58.49,58.42,58.42,8512.0,46.6935,46.6935,46.6376,46.6376,8512.0
2018-08-03 12:35:00,58.43,58.48,58.43,58.45,12250.0,46.6456,46.6855,46.6456,46.6615,12250.0
2018-08-03 12:40:00,58.45,58.49,58.45,58.47,12940.0,46.6615,46.6935,46.6615,46.6775,12940.0
2018-08-03 12:45:00,58.46,58.52,58.46,58.51,12272.0,46.6695,46.7174,46.6695,46.7094,12272.0
2018-08-03 12:50:00,58.51,58.56,58.5,58.54,16346.0,46.7094,46.7494,46.7015,46.7334,16346.0
2018-08-03 12:55:00,58.54,58.54,58.5,58.51,17200.0,46.7334,46.7334,46.7015,46.7094,17200.0
2018-08-03 13:00:00,58.51,58.51,58.43,58.48,27112.0,46.7094,46.7094,46.6456,46.6855,27112.0
2018-08-03 13:05:00,58.49,58.53,58.48,58.5,7198.0,46.6935,46.7254,46.6855,46.7015,7198.0
2018-08-03 13:10:00,58.52,58.52,58.49,58.51,10236.0,46.7174,46.7174,46.6935,46.7094,10236.0
2018-08-03 13:15:00,58.5,58.52,58.48,58.52,11078.0,46.7015,46.7174,46.6855,46.7174,11078.0
2018-08-03 13:20:00,58.51,58.61,58.49,58.61,9280.0,46.7094,46.7893,46.6935,46.7893,9280.0
2018-08-03 13:25:00,58.61,58.63,58.59,58.62,17390.0,46.7893,46.8052,46.7733,46.7973,17390.0
2018-08-03 13:30:00,58.62,58.66,58.62,58.66,6254.0,46.7973,46.8292,46.7973,46.8292,6254.0
2018-08-03 13:35:00,58.64,58.95,58.62,58.71,73714.0,46.8132,47.0607,46.7973,46.8691,73714.0
2018-08-03 13:40:00,58.71,58.71,58.53,58.57,30672.0,46.8691,46.8691,46.7254,46.7573,30672.0
2018-08-03 13:45:00,58.59,58.6,58.41,58.43,25368.0,46.7733,46.7813,46.6296,46.6456,25368.0
2018-08-03 13:50:00,58.43,58.55,58.43,58.54,16786.0,46.6456,46.7414,46.6456,46.7334,16786.0
2018-08-03 13:55:00,58.52,58.56,58.5,58.5,29672.0,46.7174,46.7494,46.7015,46.7015,29672.0
2018-08-03 14:00:00,58.5,58.5,58.4,58.43,19228.0,46.7015,46.7015,46.6216,46.6456,19228.0
2018-08-03 14:05:00,58.4,58.61,58.39,58.61,24208.0,46.6216,46.7893,46.6136,46.7893,24208.0
2018-08-03 14:10:00,58.62,58.67,58.56,58.58,46378.0,46.7973,46.8372,46.7494,46.7653,46378.0
2018-08-03 14:15:00,58.58,58.58,58.49,58.49,15282.0,46.7653,46.7653,46.6935,46.6935,15282.0
2018-08-03 14:20:00,58.51,58.68,58.49,58.68,23552.0,46.7094,46.8452,46.6935,46.8452,23552.0
2018-08-03 14:25:00,58.66,58.72,58.65,58.71,26070.0,46.8292,46.8771,46.8212,46.8691,26070.0
2018-08-03 14:30:00,58.71,58.71,58.58,58.59,45534.0,46.8691,46.8691,46.7653,46.7733,45534.0
2018-08-03 14:35:00,58.58,58.58,58.49,58.52,33074.0,46.7653,46.7653,46.6935,46.7174,33074.0
2018-08-03 14:40:00,58.51,58.58,58.51,58.54,28622.0,46.7094,46.7653,46.7094,46.7334,28622.0
2018-08-03 14:45:00,58.53,58.54,58.42,58.47,21184.0,46.7254,46.7334,46.6376,46.6775,21184.0
2018-08-03 14:50:00,58.46,58.52,58.46,58.52,29582.0,46.6695,46.7174,46.6695,46.7174,29582.0
2018-08-03 14:55:00,58.53,58.54,58.44,58.53,40270.0,46.7254,46.7334,46.6536,46.7254,40270.0
2018-08-03 15:00:00,58.52,58.52,58.37,58.38,32462.0,46.7174,46.7174,46.5977,46.6057,32462.0
2018-08-03 15:05:00,58.37,58.48,58.37,58.45,27204.0,46.5977,46.6855,46.5977,46.6615,27204.0
2018-08-03 15:10:00,58.47,58.47,58.38,58.44,36408.0,46.6775,46.6775,46.6057,46.6536,36408.0
2018-08-03 15:15:00,58.43,58.52,58.42,58.52,33356.0,46.6456,46.7174,46.6376,46.7174,33356.0
2018-08-03 15:20:00,58.52,58.52,58.48,58.52,41856.0,46.7174,46.7174,46.6855,46.7174,41856.0
2018-08-03 15:25:00,58.52,58.52,58.42,58.46,59196.0,46.7174,46.7174,46.6376,46.6695,59196.0
2018-08-03 15:30:00,58.46,58.5,58.44,58.47,64882.0,46.6695,46.7015,46.6536,46.6775,64882.0
2018-08-03 15:35:00,58.47,58.48,58.43,58.48,55434.0,46.6775,46.6855,46.6456,46.6855,55434.0
2018-08-03 15:40:00,58.48,58.49,58.35,58.36,99486.0,46.6855,46.6935,46.5817,46.5897,99486.0
2018-08-03 15:45:00,58.35,58.44,58.35,58.44,104930.0,46.5817,46.6536,46.5817,46.6536,104930.0
2018-08-03 15:50:00,58.44,58.54,58.41,58.45,106630.0,46.6536,46.7334,46.6296,46.6615,106630.0
2018-08-03 15:55:00,58.45,58.45,58.3,58.38,177104.0,46.6615,46.6615,46.5418,46.6057,177104.0
2018-08-06 09:30:00,58.13,58.22,57.5,57.52,109640.0,46.4061,46.4779,45.9031,45.9191,109640.0
2018-08-06 09:35:00,57.57,57.66,57.0,57.66,120704.0,45.959,46.0309,45.504,46.0309,120704.0
2018-08-06 09:40:00,57.68,57.84,57.07,57.41,96090.0,46.0468,46.1746,45.5599,45.8313,96090.0
2018-08-06 09:45:00,57.45,57.47,57.16,57.24,51402.0,45.8632,45.8792,45.6317,45.6956,51402.0
2018-08-06 09:50:00,57.19,57.54,57.19,57.49,61956.0,45.6557,45.9351,45.6557,45.8952,61956.0
2018-08-06 09:55:00,57.5,57.55,57.29,57.34,50892.0,45.9031,45.9431,45.7355,45.7754,50892.0
2018-08-06 10:00:00,57.31,57.61,57.31,57.52,63502.0,45.7515,45.991,45.7515,45.9191,63502.0
2018-08-06 10:05:00,57.51,57.68,57.49,57.54,41230.0,45.9111,46.0468,45.8952,45.9351,41230.0
2018-08-06 10:10:00,57.58,57.65,57.48,57.65,85860.0,45.967,46.0229,45.8872,46.0229,85860.0
2018-08-06 10:15:00,57.65,57.82,57.63,57.68,39632.0,46.0229,46.1586,46.0069,46.0468,39632.0
2018-08-06 10:20:00,57.71,57.79,57.56,57.62,40532.0,46.0708,46.1347,45.951,45.9989,40532.0
2018-08-06 10:25:00,57.63,57.65,57.48,57.51,27320.0,46.0069,46.0229,45.8872,45.9111,27320.0
2018-08-06 10:30:00,57.52,57.69,57.48,57.65,24226.0,45.9191,46.0548,45.8872,46.0229,24226.0
2018-08-06 10:35:00,57.65,57.69,57.55,57.59,26042.0,46.0229,46.0548,45.9431,45.975,26042.0
2018-08-06 10:40:00,57.59,57.59,57.49,57.59,19956.0,45.975,45.975,45.8952,45.975,19956.0
2018-08-06 10:45:00,57.57,57.74,57.57,57.62,71266.0,45.959,46.0947,45.959,45.9989,71266.0
2018-08-06 10:50:00,57.63,57.75,57.59,57.7,25762.0,46.0069,46.1027,45.975,46.0628,25762.0
2018-08-06 10:55:00,57.7,57.77,57.69,57.72,24970.0,46.0628,46.1187,46.0548,46.0788,24970.0
2018-08-06 11:00:00,57.73,57.73,57.59,57.64,23050.0,46.0868,46.0868,45.975,46.0149,23050.0
2018-08-06 11:05:00,57.63,57.72,57.58,57.65,54764.0,46.0069,46.0788,45.967,46.0229,54764.0
2018-08-06 11:10:00,57.65,57.65,57.52,57.53,41542.0,46.0229,46.0229,45.9191,45.9271,41542.0
2018-08-06 11:15:00,57.53,57.66,57.52,57.63,25996.0,45.9271,46.0309,45.9191,46.0069,25996.0
2018-08-06 11:20:00,57.63,57.71,57.61,57.65,17000.0,46.0069,46.0708,45.991,46.0229,17000.0
2018-08-06 11:25:00,57.63,57.71,57.63,57.68,20826.0,46.0069,46.0708,46.0069,46.0468,20826.0
2018-08-06 11:30:00,57.68,57.7,57.63,57.7,18274.0,46.0468,46.0628,46.0069,46.0628,18274.0
2018-08-06 11:35:00,57.69,57.71,57.62,57.65,28638.0,46.0548,46.0708,45.9989,46.0229,28638.0
2018-08-06 11:40:00,57.63,57.71,57.59,57.7,42716.0,46.0069,46.0708,45.975,46.0628,42716.0
2018-08-06 11:45:00,57.71,57.82,57.71,57.81,37302.0,46.0708,46.1586,46.0708,46.1506,37302.0
2018-08-06 11:50:00,57.82,57.88,57.79,57.79,24244.0,46.1586,46.2065,46.1347,46.1347,24244.0
2018-08-06 11:55:00,57.8,57.86,57.74,57.81,19822.0,46.1426,46.1905,46.0947,46.1506,19822.0
2018-08-06 12:00:00,57.81,57.85,57.79,57.85,27266.0,46.1506,46.1825,46.1347,46.1825,27266.0
2018-08-06 12:05:00,57.85,58.09,57.82,58.04,62226.0,46.1825,46.3741,46.1586,46.3342,62226.0
2018-08-06 12:10:00,58.04,58.48,58.0,58.06,139366.0,46.3342,46.6855,46.3023,46.3502,139366.0
2018-08-06 12:15:00,58.04,58.04,57.82,57.93,31832.0,46.3342,46.3342,46.1586,46.2464,31832.0
2018-08-06 12:20:00,57.93,57.98,57.82,57.82,19600.0,46.2464,46.2863,46.1586,46.1586,19600.0
2018-08-06 12:25:00,57.81,57.81,57.6,57.71,62762.0,46.1506,46.1506,45.983,46.0708,62762.0
2018-08-06 12:30:00,57.72,57.89,57.72,57.77,24314.0,46.0788,46.2145,46.0788,46.1187,24314.0
2018-08-06 12:35:00,57.77,57.8,57.7,57.77,16456.0,46.1187,46.1426,46.0628,46.1187,16456.0
2018-08-06 12:40:00,57.79,57.97,57.79,57.92,21744.0,46.1347,46.2783,46.1347,46.2384,21744.0
2018-08-06 12:45:00,57.93,57.98,57.85,57.85,11782.0,46.2464,46.2863,46.1825,46.1825,11782.0
2018-08-06 12:50:00,57.9,57.92,57.85,57.9,25644.0,46.2225,46.2384,46.1825,46.2225,25644.0
2018-08-06 12:55:00,57.9,58.02,57.88,57.94,31058.0,46.2225,46.3183,46.2065,46.2544,31058.0
2018-08-06 13:00:00,57.92,57.93,57.85,57.88,26722.0,46.2384,46.2464,46.1825,46.2065,26722.0
2018-08-06 13:05:00,57.88,57.96,57.87,57.96,22312.0,46.2065,46.2704,46.1985,46.2704,22312.0
2018-08-06 13:10:00,57.95,57.96,57.9,57.91,36952.0,46.2624,46.2704,46.2225,46.2304,36952.0
2018-08-06 13:15:00,57.9,57.94,57.85,57.92,25154.0,46.2225,46.2544,46.1825,46.2384,25154.0
2018-08-06 13:20:00,57.9,57.98,57.88,57.89,15832.0,46.2225,46.2863,46.2065,46.2145,15832.0
2018-08-06 13:25:00,57.88,57.96,57.85,57.85,23664.0,46.2065,46.2704,46.1825,46.1825,23664.0
2018-08-06 13:30:00,57.87,57.88,57.8,57.82,26010.0,46.1985,46.2065,46.1426,46.1586,26010.0
2018-08-06 13:35:00,57.83,57.84,57.8,57.81,2800.0,46.1666,46.1746,46.1426,46.1506,2800.0
2018-08-06 13:40:00,57.81,57.85,57.8,57.81,12514.0,46.1506,46.1825,46.1426,46.1506,12514.0
2018-08-06 13:45:00,57.81,57.92,57.8,57.92,17744.0,46.1506,46.2384,46.1426,46.2384,17744.0
2018-08-06 13:50:00,57.9,57.97,57.88,57.97,8356.0,46.2225,46.2783,46.2065,46.2783,8356.0
2018-08-06 13:55:00,57.99,58.06,57.97,58.01,15570.0,46.2943,46.3502,46.2783,46.3103,15570.0
2018-08-06 14:00:00,58.02,58.11,57.97,57.97,16302.0,46.3183,46.3901,46.2783,46.2783,16302.0
2018-08-06 14:05:00,57.97,57.99,57.91,57.93,9290.0,46.2783,46.2943,46.2304,46.2464,9290.0
2018-08-06 14:10:00,57.93,58.02,57.89,58.01,20610.0,46.2464,46.3183,46.2145,46.3103,20610.0
2018-08-06 14:15:00,58.01,58.09,57.99,58.04,24812.0,46.3103,46.3741,46.2943,46.3342,24812.0
2018-08-06 14:20:00,58.04,58.27,58.04,58.27,24570.0,46.3342,46.5178,46.3342,46.5178,24570.0
2018-08-06 14:25:00,58.24,58.26,58.1,58.1,15040.0,46.4939,46.5099,46.3821,46.3821,15040.0
2018-08-06 14:30:00,58.1,58.13,58.07,58.09,21620.0,46.3821,46.4061,46.3582,46.3741,21620.0
2018-08-06 14:35:00,58.09,58.1,57.99,58.02,32924.0,46.3741,46.3821,46.2943,46.3183,32924.0
2018-08-06 14:40:00,58.01,58.02,57.95,57.96,36750.0,46.3103,46.3183,46.2624,46.2704,36750.0
2018-08-06 14:45:00,57.95,57.96,57.85,57.85,28504.0,46.2624,46.2704,46.1825,46.1825,28504.0
2018-08-06 14:50:00,57.84,57.87,57.76,57.78,31424.0,46.1746,46.1985,46.1107,46.1267,31424.0
2018-08-06 14:55:00,57.77,57.77,57.68,57.68,21524.0,46.1187,46.1187,46.0468,46.0468,21524.0
2018-08-06 15:00:00,57.68,57.72,57.56,57.6,29320.0,46.0468,46.0788,45.951,45.983,29320.0
2018-08-06 15:05:00,57.61,57.63,57.52,57.54,44590.0,45.991,46.0069,45.9191,45.9351,44590.0
2018-08-06 15:10:00,57.54,57.63,57.54,57.63,42290.0,45.9351,46.0069,45.9351,46.0069,42290.0
2018-08-06 15:15:00,57.62,57.66,57.6,57.65,25452.0,45.9989,46.0309,45.983,46.0229,25452.0
2018-08-06 15:20:00,57.64,57.64,57.57,57.62,33844.0,46.0149,46.0149,45.959,45.9989,33844.0
2018-08-06 15:25:00,57.63,57.72,57.6,57.67,68824.0,46.0069,46.0788,45.983,46.0389,68824.0
2018-08-06 15:30:00,57.67,57.68,57.6,57.6,69710.0,46.0389,46.0468,45.983,45.983,69710.0
2018-08-06 15:35:00,57.61,57.7,57.6,57.69,61598.0,45.991,46.0628,45.983,46.0548,61598.0
2018-08-06 15:40:00,57.69,57.74,57.69,57.73,58388.0,46.0548,46.0947,46.0548,46.0868,58388.0
2018-08-06 15:45:00,57.73,57.74,57.69,57.72,67054.0,46.0868,46.0947,46.0548,46.0788,67054.0
2018-08-06 15:50:00,57.72,57.73,57.57,57.58,105484.0,46.0788,46.0868,45.959,45.967,105484.0
2018-08-06 15:55:00,57.58,57.68,57.54,57.67,222304.0,45.967,46.0468,45.9351,46.0389,222304.0
2018-08-07 09:30:00,57.49,57.49,56.88,56.91,97694.0,45.8952,45.8952,45.4082,45.4321,97694.0
2018-08-07 09:35:00,56.93,57.17,56.9,57.1,22936.0,45.4481,45.6397,45.4241,45.5838,22936.0
2018-08-07 09:40:00,57.12,57.26,57.12,57.26,18786.0,45.5998,45.7115,45.5998,45.7115,18786.0
2018-08-07 09:45:00,57.25,57.48,57.25,57.38,13270.0,45.7036,45.8872,45.7036,45.8073,13270.0
2018-08-07 09:50:00,57.33,57.37,57.24,57.27,12950.0,45.7674,45.7994,45.6956,45.7195,12950.0
2018-08-07 09:55:00,57.24,57.29,57.22,57.24,12480.0,45.6956,45.7355,45.6796,45.6956,12480.0
2018-08-07 10:00:00,57.22,57.32,57.19,57.26,29494.0,45.6796,45.7594,45.6557,45.7115,29494.0
2018-08-07 10:05:00,57.24,57.4,57.24,57.35,12104.0,45.6956,45.8233,45.6956,45.7834,12104.0
2018-08-07 10:10:00,57.35,57.47,57.35,57.43,14718.0,45.7834,45.8792,45.7834,45.8473,14718.0
2018-08-07 10:15:00,57.44,57.46,57.37,57.38,15010.0,45.8552,45.8712,45.7994,45.8073,15010.0
2018-08-07 10:20:00,57.35,57.4,57.32,57.34,17186.0,45.7834,45.8233,45.7594,45.7754,17186.0
2018-08-07 10:25:00,57.32,57.38,57.29,57.38,13874.0,45.7594,45.8073,45.7355,45.8073,13874.0
2018-08-07 10:30:00,57.35,57.43,57.29,57.43,10634.0,45.7834,45.8473,45.7355,45.8473,10634.0
2018-08-07 10:35:00,57.44,57.52,57.44,57.49,19368.0,45.8552,45.9191,45.8552,45.8952,19368.0
2018-08-07 10:40:00,57.47,57.5,57.46,57.49,13714.0,45.8792,45.9031,45.8712,45.8952,13714.0
2018-08-07 10:45:00,57.51,57.77,57.51,57.76,17726.0,45.9111,46.1187,45.9111,46.1107,17726.0
2018-08-07 10:50:00,57.74,57.82,57.71,57.81,18788.0,46.0947,46.1586,46.0708,46.1506,18788.0
2018-08-07 10:55:00,57.8,57.87,57.75,57.87,23720.0,46.1426,46.1985,46.1027,46.1985,23720.0
2018-08-07 11:00:00,57.87,57.94,57.85,57.94,20036.0,46.1985,46.2544,46.1825,46.2544,20036.0
2018-08-07 11:05:00,57.91,57.91,57.8,57.85,21054.0,46.2304,46.2304,46.1426,46.1825,21054.0
2018-08-07 11:10:00,57.85,57.93,57.84,57.91,31832.0,46.1825,46.2464,46.1746,46.2304,31832.0
2018-08-07 11:15:00,57.92,57.97,57.86,57.91,15076.0,46.2384,46.2783,46.1905,46.2304,15076.0
2018-08-07 11:20:00,57.93,57.93,57.81,57.82,22818.0,46.2464,46.2464,46.1506,46.1586,22818.0
2018-08-07 11:25:00,57.81,57.87,57.8,57.81,11118.0,46.1506,46.1985,46.1426,46.1506,11118.0
2018-08-07 11:30:00,57.84,57.85,57.81,57.83,13816.0,46.1746,46.1825,46.1506,46.1666,13816.0
2018-08-07 11:35:00,57.82,57.84,57.76,57.83,8800.0,46.1586,46.1746,46.1107,46.1666,8800.0
2018-08-07 11:40:00,57.82,57.84,57.77,57.84,11766.0,46.1586,46.1746,46.1187,46.1746,11766.0
2018-08-07 11:45:00,57.85,57.85,57.77,57.79,16742.0,46.1825,46.1825,46.1187,46.1347,16742.0
2018-08-07 11:50:00,57.77,57.83,57.75,57.78,17512.0,46.1187,46.1666,46.1027,46.1267,17512.0
2018-08-07 11:55:00,57.77,57.88,57.76,57.84,14200.0,46.1187,46.2065,46.1107,46.1746,14200.0
2018-08-07 12:00:00,57.85,57.96,57.84,57.96,5800.0,46.1825,46.2704,46.1746,46.2704,5800.0
2018-08-07 12:05:00,57.93,57.94,57.91,57.93,11624.0,46.2464,46.2544,46.2304,46.2464,11624.0
2018-08-07 12:10:00,57.95,57.99,57.94,57.96,12200.0,46.2624,46.2943,46.2544,46.2704,12200.0
2018-08-07 12:15:00,57.95,58.01,57.95,57.96,7844.0,46.2624,46.3103,46.2624,46.2704,7844.0
2018-08-07 12:20:00,57.97,57.98,57.94,57.98,18808.0,46.2783,46.2863,46.2544,46.2863,18808.0
2018-08-07 12:25:00,57.99,57.99,57.92,57.94,16610.0,46.2943,46.2943,46.2384,46.2544,16610.0
2018-08-07 12:30:00,57.93,57.96,57.9,57.96,8824.0,46.2464,46.2704,46.2225,46.2704,8824.0
2018-08-07 12:35:00,57.95,57.96,57.93,57.94,8854.0,46.2624,46.2704,46.2464,46.2544,8854.0
2018-08-07 12:40:00,57.94,57.94,57.85,57.86,13618.0,46.2544,46.2544,46.1825,46.1905,13618.0
2018-08-07 12:45:00,57.85,57.87,57.81,57.83,10730.0,46.1825,46.1985,46.1506,46.1666,10730.0
2018-08-07 12:50:00,57.83,57.86,57.82,57.85,8466.0,46.1666,46.1905,46.1586,46.1825,8466.0
2018-08-07 12:55:00,57.86,57.87,57.83,57.87,8408.0,46.1905,46.1985,46.1666,46.1985,8408.0
2018-08-07 13:00:00,57.86,57.87,57.85,57.86,5966.0,46.1905,46.1985,46.1825,46.1905,5966.0
2018-08-07 13:05:00,57.86,57.94,57.86,57.92,66950.0,46.1905,46.2544,46.1905,46.2384,66950.0
2018-08-07 13:10:00,57.91,57.95,57.91,57.94,71380.0,46.2304,46.2624,46.2304,46.2544,71380.0
2018-08-07 13:15:00,57.93,57.97,57.91,57.91,27470.0,46.2464,46.2783,46.2304,46.2304,27470.0
2018-08-07 13:20:00,57.88,57.93,57.87,57.9,9400.0,46.2065,46.2464,46.1985,46.2225,9400.0
2018-08-07 13:25:00,57.88,57.89,57.81,57.83,6620.0,46.2065,46.2145,46.1506,46.1666,6620.0
2018-08-07 13:30:00,57.83,57.83,57.8,57.81,7284.0,46.1666,46.1666,46.1426,46.1506,7284.0
2018-08-07 13:35:00,57.83,57.85,57.83,57.85,7000.0,46.1666,46.1825,46.1666,46.1825,7000.0
2018-08-07 13:40:00,57.85,57.88,57.85,57.87,6668.0,46.1825,46.2065,46.1825,46.1985,6668.0
2018-08-07 13:45:00,57.86,57.86,57.84,57.85,17510.0,46.1905,46.1905,46.1746,46.1825,17510.0
2018-08-07 13:50:00,57.84,57.84,57.75,57.75,12136.0,46.1746,46.1746,46.1027,46.1027,12136.0
2018-08-07 13:55:00,57.75,57.87,57.74,57.87,97434.0,46.1027,46.1985,46.0947,46.1985,97434.0
2018-08-07 14:00:00,57.85,57.9,57.85,57.88,10478.0,46.1825,46.2225,46.1825,46.2065,10478.0
2018-08-07 14:05:00,57.88,57.88,57.85,57.87,7000.0,46.2065,46.2065,46.1825,46.1985,7000.0
2018-08-07 14:10:00,57.85,57.87,57.84,57.85,15480.0,46.1825,46.1985,46.1746,46.1825,15480.0
2018-08-07 14:15:00,57.87,57.91,57.87,57.91,11022.0,46.1985,46.2304,46.1985,46.2304,11022.0
2018-08-07 14:20:00,57.91,57.91,57.88,57.88,11208.0,46.2304,46.2304,46.2065,46.2065,11208.0
2018-08-07 14:25:00,57.88,57.93,57.88,57.93,16278.0,46.2065,46.2464,46.2065,46.2464,16278.0
2018-08-07 14:30:00,57.93,57.94,57.91,57.94,15804.0,46.2464,46.2544,46.2304,46.2544,15804.0
2018-08-07 14:35:00,57.93,57.93,57.91,57.93,10336.0,46.2464,46.2464,46.2304,46.2464,10336.0
2018-08-07 14:40:00,57.93,57.94,57.91,57.93,16972.0,46.2464,46.2544,46.2304,46.2464,16972.0
2018-08-07 14:45:00,57.94,57.98,57.91,57.93,23902.0,46.2544,46.2863,46.2304,46.2464,23902.0
2018-08-07 14:50:00,57.94,57.96,57.92,57.96,22098.0,46.2544,46.2704,46.2384,46.2704,22098.0
2018-08-07 14:55:00,57.97,57.99,57.96,57.99,12176.0,46.2783,46.2943,46.2704,46.2943,12176.0
2018-08-07 15:00:00,57.99,57.99,57.97,57.99,17748.0,46.2943,46.2943,46.2783,46.2943,17748.0
2018-08-07 15:05:00,57.99,58.02,57.99,58.01,11704.0,46.2943,46.3183,46.2943,46.3103,11704.0
2018-08-07 15:10:00,58.0,58.0,57.97,57.97,16350.0,46.3023,46.3023,46.2783,46.2783,16350.0
2018-08-07 15:15:00,57.96,57.97,57.94,57.96,11662.0,46.2704,46.2783,46.2544,46.2704,11662.0
2018-08-07 15:20:00,57.96,57.99,57.95,57.99,13822.0,46.2704,46.2943,46.2624,46.2943,13822.0
2018-08-07 15:25:00,57.99,58.01,57.95,57.96,25224.0,46.2943,46.3103,46.2624,46.2704,25224.0
2018-08-07 15:30:00,57.96,57.96,57.86,57.86,21964.0,46.2704,46.2704,46.1905,46.1905,21964.0
2018-08-07 15:35:00,57.85,57.93,57.85,57.88,18458.0,46.1825,46.2464,46.1825,46.2065,18458.0
2018-08-07 15:40:00,57.89,57.92,57.88,57.91,29944.0,46.2145,46.2384,46.2065,46.2304,29944.0
2018-08-07 15:45:00,57.92,57.97,57.91,57.97,48666.0,46.2384,46.2783,46.2304,46.2783,48666.0
2018-08-07 15:50:00,57.96,58.05,57.95,58.05,46598.0,46.2704,46.3422,46.2624,46.3422,46598.0
2018-08-07 15:55:00,58.05,58.05,57.98,57.99,142926.0,46.3422,46.3422,46.2863,46.2943,142926.0
2018-08-08 09:30:00,57.79,57.79,57.48,57.63,30382.0,46.1347,46.1347,45.8872,46.0069,30382.0
2018-08-08 09:35:00,57.59,57.74,57.55,57.65,6344.0,45.975,46.0947,45.9431,46.0229,6344.0
2018-08-08 09:40:00,57.66,57.8,57.65,57.8,5278.0,46.0309,46.1426,46.0229,46.1426,5278.0
2018-08-08 09:45:00,57.81,57.99,57.81,57.96,10700.0,46.1506,46.2943,46.1506,46.2704,10700.0
2018-08-08 09:50:00,57.96,58.01,57.94,57.94,10400.0,46.2704,46.3103,46.2544,46.2544,10400.0
2018-08-08 09:55:00,57.93,57.95,57.81,57.83,5000.0,46.2464,46.2624,46.1506,46.1666,5000.0
2018-08-08 10:00:00,57.83,57.87,57.72,57.74,12268.0,46.1666,46.1985,46.0788,46.0947,12268.0
2018-08-08 10:05:00,57.74,57.74,57.65,57.72,9200.0,46.0947,46.0947,46.0229,46.0788,9200.0
2018-08-08 10:10:00,57.72,57.75,57.58,57.58,14782.0,46.0788,46.1027,45.967,45.967,14782.0
2018-08-08 10:15:00,57.6,57.63,57.55,57.59,10382.0,45.983,46.0069,45.9431,45.975,10382.0
2018-08-08 10:20:00,57.58,57.68,57.49,57.68,16170.0,45.967,46.0468,45.8952,46.0468,16170.0
2018-08-08 10:25:00,57.68,57.79,57.68,57.79,18958.0,46.0468,46.1347,46.0468,46.1347,18958.0
2018-08-08 10:30:00,57.79,57.79,57.65,57.71,11980.0,46.1347,46.1347,46.0229,46.0708,11980.0
2018-08-08 10:35:00,57.71,57.73,57.62,57.62,8820.0,46.0708,46.0868,45.9989,45.9989,8820.0
2018-08-08 10:40:00,57.6,57.61,57.52,57.52,14948.0,45.983,45.991,45.9191,45.9191,14948.0
2018-08-08 10:45:00,57.54,57.54,57.48,57.52,20276.0,45.9351,45.9351,45.8872,45.9191,20276.0
2018-08-08 10:50:00,57.53,57.57,57.49,57.54,15200.0,45.9271,45.959,45.8952,45.9351,15200.0
2018-08-08 10:55:00,57.56,57.56,57.49,57.56,10400.0,45.951,45.951,45.8952,45.951,10400.0
2018-08-08 11:00:00,57.56,57.62,57.56,57.6,9620.0,45.951,45.9989,45.951,45.983,9620.0
2018-08-08 11:05:00,57.6,57.62,57.56,57.57,9652.0,45.983,45.9989,45.951,45.959,9652.0
2018-08-08 11:10:00,57.56,57.58,57.55,57.57,6110.0,45.951,45.967,45.9431,45.959,6110.0
2018-08-08 11:15:00,57.57,57.57,57.52,57.56,6394.0,45.959,45.959,45.9191,45.951,6394.0
2018-08-08 11:20:00,57.55,57.55,57.49,57.53,10644.0,45.9431,45.9431,45.8952,45.9271,10644.0
2018-08-08 11:25:00,57.55,57.59,57.55,57.57,10104.0,45.9431,45.975,45.9431,45.959,10104.0
2018-08-08 11:30:00,57.57,57.58,57.55,57.57,8954.0,45.959,45.967,45.9431,45.959,8954.0
2018-08-08 11:35:00,57.58,57.62,57.57,57.62,7982.0,45.967,45.9989,45.959,45.9989,7982.0
2018-08-08 11:40:00,57.62,57.63,57.6,57.6,8806.0,45.9989,46.0069,45.983,45.983,8806.0
2018-08-08 11:45:00,57.6,57.61,57.57,57.57,12396.0,45.983,45.991,45.959,45.959,12396.0
2018-08-08 11:50:00,57.58,57.67,57.58,57.66,18296.0,45.967,46.0389,45.967,46.0309,18296.0
2018-08-08 11:55:00,57.67,57.73,57.67,57.73,7884.0,46.0389,46.0868,46.0389,46.0868,7884.0
2018-08-08 12:00:00,57.73,57.78,57.72,57.77,15580.0,46.0868,46.1267,46.0788,46.1187,15580.0
2018-08-08 12:05:00,57.77,57.84,57.77,57.77,8600.0,46.1187,46.1746,46.1187,46.1187,8600.0
2018-08-08 12:10:00,57.78,57.81,57.74,57.75,40154.0,46.1267,46.1506,46.0947,46.1027,40154.0
2018-08-08 12:15:00,57.75,57.82,57.75,57.77,18156.0,46.1027,46.1586,46.1027,46.1187,18156.0
2018-08-08 12:20:00,57.78,57.82,57.77,57.82,16000.0,46.1267,46.1586,46.1187,46.1586,16000.0
2018-08-08 12:25:00,57.8,57.81,57.72,57.72,20676.0,46.1426,46.1506,46.0788,46.0788,20676.0
2018-08-08 12:30:00,57.73,57.74,57.7,57.7,10800.0,46.0868,46.0947,46.0628,46.0628,10800.0
2018-08-08 12:35:00,57.69,57.7,57.63,57.64,14444.0,46.0548,46.0628,46.0069,46.0149,14444.0
2018-08-08 12:40:00,57.63,57.65,57.63,57.64,7276.0,46.0069,46.0229,46.0069,46.0149,7276.0
2018-08-08 12:45:00,57.65,57.68,57.62,57.63,8038.0,46.0229,46.0468,45.9989,46.0069,8038.0
2018-08-08 12:50:00,57.63,57.68,57.62,57.68,8306.0,46.0069,46.0468,45.9989,46.0468,8306.0
2018-08-08 12:55:00,57.68,57.68,57.66,57.68,5706.0,46.0468,46.0468,46.0309,46.0468,5706.0
2018-08-08 13:00:00,57.67,57.69,57.67,57.68,8000.0,46.0389,46.0548,46.0389,46.0468,8000.0
2018-08-08 13:05:00,57.68,57.69,57.65,57.65,5820.0,46.0468,46.0548,46.0229,46.0229,5820.0
2018-08-08 13:10:00,57.66,57.68,57.63,57.66,6800.0,46.0309,46.0468,46.0069,46.0309,6800.0
2018-08-08 13:15:00,57.65,57.65,57.63,57.64,4800.0,46.0229,46.0229,46.0069,46.0149,4800.0
2018-08-08 13:20:00,57.65,57.65,57.59,57.59,6976.0,46.0229,46.0229,45.975,45.975,6976.0
2018-08-08 13:25:00,57.6,57.62,57.59,57.62,10800.0,45.983,45.9989,45.975,45.9989,10800.0
2018-08-08 13:30:00,57.62,57.63,57.59,57.59,9000.0,45.9989,46.0069,45.975,45.975,9000.0
2018-08-08 13:35:00,57.6,57.62,57.59,57.59,3456.0,45.983,45.9989,45.975,45.975,3456.0
2018-08-08 13:40:00,57.59,57.6,57.59,57.59,6020.0,45.975,45.983,45.975,45.975,6020.0
2018-08-08 13:45:00,57.59,57.6,57.56,57.56,11988.0,45.975,45.983,45.951,45.951,11988.0
2018-08-08 13:50:00,57.57,57.58,57.55,57.57,11234.0,45.959,45.967,45.9431,45.959,11234.0
2018-08-08 13:55:00,57.57,57.61,57.57,57.59,10200.0,45.959,45.991,45.959,45.975,10200.0
2018-08-08 14:00:00,57.58,57.61,57.57,57.6,8056.0,45.967,45.991,45.959,45.983,8056.0
2018-08-08 14:05:00,57.61,57.65,57.6,57.61,9266.0,45.991,46.0229,45.983,45.991,9266.0
2018-08-08 14:10:00,57.61,57.63,57.59,57.63,8400.0,45.991,46.0069,45.975,46.0069,8400.0
2018-08-08 14:15:00,57.63,57.63,57.57,57.57,6000.0,46.0069,46.0069,45.959,45.959,6000.0
2018-08-08 14:20:00,57.58,57.59,57.56,57.56,6600.0,45.967,45.975,45.951,45.951,6600.0
2018-08-08 14:25:00,57.57,57.58,57.52,57.53,9700.0,45.959,45.967,45.9191,45.9271,9700.0
2018-08-08 14:30:00,57.52,57.55,57.52,57.54,3406.0,45.9191,45.9431,45.9191,45.9351,3406.0
2018-08-08 14:35:00,57.54,57.54,57.52,57.53,6522.0,45.9351,45.9351,45.9191,45.9271,6522.0
2018-08-08 14:40:00,57.52,57.52,57.49,57.49,14654.0,45.9191,45.9191,45.8952,45.8952,14654.0
2018-08-08 14:45:00,57.49,57.52,57.49,57.49,18678.0,45.8952,45.9191,45.8952,45.8952,18678.0
2018-08-08 14:50:00,57.49,57.52,57.49,57.51,6902.0,45.8952,45.9191,45.8952,45.9111,6902.0
2018-08-08 14:55:00,57.5,57.52,57.49,57.49,13178.0,45.9031,45.9191,45.8952,45.8952,13178.0
2018-08-08 15:00:00,57.51,57.52,57.49,57.49,23316.0,45.9111,45.9191,45.8952,45.8952,23316.0
2018-08-08 15:05:00,57.49,57.53,57.49,57.52,38160.0,45.8952,45.9271,45.8952,45.9191,38160.0
2018-08-08 15:10:00,57.52,57.54,57.5,57.54,13176.0,45.9191,45.9351,45.9031,45.9351,13176.0
2018-08-08 15:15:00,57.52,57.56,57.51,57.56,10584.0,45.9191,45.951,45.9111,45.951,10584.0
2018-08-08 15:20:00,57.55,57.56,57.54,57.56,20634.0,45.9431,45.951,45.9351,45.951,20634.0
2018-08-08 15:25:00,57.56,57.56,57.49,57.5,20826.0,45.951,45.951,45.8952,45.9031,20826.0
2018-08-08 15:30:00,57.52,57.55,57.5,57.52,23956.0,45.9191,45.9431,45.9031,45.9191,23956.0
2018-08-08 15:35:00,57.52,57.53,57.5,57.5,22770.0,45.9191,45.9271,45.9031,45.9031,22770.0
2018-08-08 15:40:00,57.5,57.52,57.49,57.5,34722.0,45.9031,45.9191,45.8952,45.9031,34722.0
2018-08-08 15:45:00,57.51,57.52,57.48,57.49,38380.0,45.9111,45.9191,45.8872,45.8952,38380.0
2018-08-08 15:50:00,57.5,57.52,57.48,57.52,54466.0,45.9031,45.9191,45.8872,45.9191,54466.0
2018-08-08 15:55:00,57.51,57.62,57.49,57.54,156662.0,45.9111,45.9989,45.8952,45.9351,156662.0
2018-08-09 09:30:00,57.59,57.63,57.44,57.63,31598.0,45.975,46.0069,45.8552,46.0069,31598.0
2018-08-09 09:35:00,57.65,57.7,57.49,57.57,7462.0,46.0229,46.0628,45.8952,45.959,7462.0
2018-08-09 09:40:00,57.57,57.59,57.56,57.59,600.0,45.959,45.975,45.951,45.975,600.0
2018-08-09 09:45:00,57.64,57.8,57.64,57.78,7204.0,46.0149,46.1426,46.0149,46.1267,7204.0
2018-08-09 09:50:00,57.8,57.82,57.76,57.8,5200.0,46.1426,46.1586,46.1107,46.1426,5200.0
2018-08-09 09:55:00,57.82,57.83,57.68,57.71,8582.0,46.1586,46.1666,46.0468,46.0708,8582.0
2018-08-09 10:00:00,57.74,57.82,57.7,57.7,29224.0,46.0947,46.1586,46.0628,46.0628,29224.0
2018-08-09 10:05:00,57.7,57.71,57.62,57.68,14000.0,46.0628,46.0708,45.9989,46.0468,14000.0
2018-08-09 10:10:00,57.67,57.83,57.67,57.77,19466.0,46.0389,46.1666,46.0389,46.1187,19466.0
2018-08-09 10:15:00,57.76,57.79,57.72,57.76,14520.0,46.1107,46.1347,46.0788,46.1107,14520.0
2018-08-09 10:20:00,57.76,57.78,57.65,57.65,8500.0,46.1107,46.1267,46.0229,46.0229,8500.0
2018-08-09 10:25:00,57.63,57.72,57.63,57.71,7162.0,46.0069,46.0788,46.0069,46.0708,7162.0
2018-08-09 10:30:00,57.71,57.78,57.7,57.76,13978.0,46.0708,46.1267,46.0628,46.1107,13978.0
2018-08-09 10:35:00,57.77,57.79,57.71,57.79,10922.0,46.1187,46.1347,46.0708,46.1347,10922.0
2018-08-09 10:40:00,57.79,57.79,57.73,57.76,14000.0,46.1347,46.1347,46.0868,46.1107,14000.0
2018-08-09 10:45:00,57.75,57.77,57.66,57.76,26144.0,46.1027,46.1187,46.0309,46.1107,26144.0
2018-08-09 10:50:00,57.75,57.88,57.73,57.84,98356.0,46.1027,46.2065,46.0868,46.1746,98356.0
2018-08-09 10:55:00,57.82,57.83,57.74,57.75,11460.0,46.1586,46.1666,46.0947,46.1027,11460.0
2018-08-09 11:00:00,57.75,57.75,57.67,57.7,9614.0,46.1027,46.1027,46.0389,46.0628,9614.0
2018-08-09 11:05:00,57.71,57.78,57.7,57.72,25436.0,46.0708,46.1267,46.0628,46.0788,25436.0
2018-08-09 11:10:00,57.7,57.73,57.66,57.66,7602.0,46.0628,46.0868,46.0309,46.0309,7602.0
2018-08-09 11:15:00,57.67,57.7,57.62,57.65,9826.0,46.0389,46.0628,45.9989,46.0229,9826.0
2018-08-09 11:20:00,57.65,57.65,57.59,57.6,13528.0,46.0229,46.0229,45.975,45.983,13528.0
2018-08-09 11:25:00,57.6,57.6,57.53,57.54,6000.0,45.983,45.983,45.9271,45.9351,6000.0
2018-08-09 11:30:00,57.53,57.56,57.5,57.51,70624.0,45.9271,45.951,45.9031,45.9111,70624.0
2018-08-09 11:35:00,57.52,57.55,57.51,57.55,8126.0,45.9191,45.9431,45.9111,45.9431,8126.0
2018-08-09 11:40:00,57.54,57.55,57.54,57.54,3600.0,45.9351,45.9431,45.9351,45.9351,3600.0
2018-08-09 11:45:00,57.52,57.56,57.52,57.55,14354.0,45.9191,45.951,45.9191,45.9431,14354.0
2018-08-09 11:50:00,57.55,57.61,57.52,57.52,20626.0,45.9431,45.991,45.9191,45.9191,20626.0
2018-08-09 11:55:00,57.52,57.53,57.5,57.52,5800.0,45.9191,45.9271,45.9031,45.9191,5800.0
2018-08-09 12:00:00,57.51,57.55,57.51,57.54,3800.0,45.9111,45.9431,45.9111,45.9351,3800.0
2018-08-09 12:05:00,57.54,57.56,57.53,57.53,6400.0,45.9351,45.951,45.9271,45.9271,6400.0
2018-08-09 12:10:00,57.52,57.54,57.52,57.54,3056.0,45.9191,45.9351,45.9191,45.9351,3056.0
2018-08-09 12:15:00,57.54,57.55,57.52,57.52,13400.0,45.9351,45.9431,45.9191,45.9191,13400.0
2018-08-09 12:20:00,57.53,57.53,57.47,57.47,11072.0,45.9271,45.9271,45.8792,45.8792,11072.0
2018-08-09 12:25:00,57.49,57.49,57.46,57.48,4800.0,45.8952,45.8952,45.8712,45.8872,4800.0
2018-08-09 12:30:00,57.49,57.51,57.49,57.49,17220.0,45.8952,45.9111,45.8952,45.8952,17220.0
2018-08-09 12:35:00,57.51,57.51,57.49,57.49,9102.0,45.9111,45.9111,45.8952,45.8952,9102.0
2018-08-09 12:40:00,57.49,57.55,57.49,57.51,46600.0,45.8952,45.9431,45.8952,45.9111,46600.0
2018-08-09 12:45:00,57.49,57.56,57.49,57.56,12742.0,45.8952,45.951,45.8952,45.951,12742.0
2018-08-09 12:50:00,57.56,57.6,57.55,57.56,43918.0,45.951,45.983,45.9431,45.951,43918.0
2018-08-09 12:55:00,57.58,57.59,57.55,57.58,10716.0,45.967,45.975,45.9431,45.967,10716.0
2018-08-09 13:00:00,57.57,57.59,57.54,57.58,27310.0,45.959,45.975,45.9351,45.967,27310.0
2018-08-09 13:05:00,57.57,57.58,57.56,57.58,12400.0,45.959,45.967,45.951,45.967,12400.0
2018-08-09 13:10:00,57.57,57.58,57.53,57.55,14262.0,45.959,45.967,45.9271,45.9431,14262.0
2018-08-09 13:15:00,57.55,57.6,57.54,57.55,47872.0,45.9431,45.983,45.9351,45.9431,47872.0
2018-08-09 13:20:00,57.55,57.56,57.54,57.55,25560.0,45.9431,45.951,45.9351,45.9431,25560.0
2018-08-09 13:25:00,57.54,57.58,57.54,57.58,15172.0,45.9351,45.967,45.9351,45.967,15172.0
2018-08-09 13:30:00,57.59,57.62,57.55,57.58,38162.0,45.975,45.9989,45.9431,45.967,38162.0
2018-08-09 13:35:00,57.57,57.57,57.54,57.54,22378.0,45.959,45.959,45.9351,45.9351,22378.0
2018-08-09 13:40:00,57.54,57.59,57.54,57.58,5264.0,45.9351,45.975,45.9351,45.967,5264.0
2018-08-09 13:45:00,57.57,57.6,57.55,57.55,29990.0,45.959,45.983,45.9431,45.9431,29990.0
2018-08-09 13:50:00,57.55,57.56,57.53,57.55,26050.0,45.9431,45.951,45.9271,45.9431,26050.0
2018-08-09 13:55:00,57.54,57.56,57.53,57.54,6104.0,45.9351,45.951,45.9271,45.9351,6104.0
2018-08-09 14:00:00,57.54,57.55,57.52,57.53,8402.0,45.9351,45.9431,45.9191,45.9271,8402.0
2018-08-09 14:05:00,57.52,57.52,57.45,57.46,60854.0,45.9191,45.9191,45.8632,45.8712,60854.0
2018-08-09 14:10:00,57.45,57.5,57.45,57.48,11540.0,45.8632,45.9031,45.8632,45.8872,11540.0
2018-08-09 14:15:00,57.48,57.51,57.47,57.48,12510.0,45.8872,45.9111,45.8792,45.8872,12510.0
2018-08-09 14:20:00,57.47,57.47,57.44,57.44,6866.0,45.8792,45.8792,45.8552,45.8552,6866.0
2018-08-09 14:25:00,57.45,57.45,57.4,57.42,15490.0,45.8632,45.8632,45.8233,45.8393,15490.0
2018-08-09 14:30:00,57.43,57.48,57.43,57.48,3942.0,45.8473,45.8872,45.8473,45.8872,3942.0
2018-08-09 14:35:00,57.47,57.48,57.44,57.45,8188.0,45.8792,45.8872,45.8552,45.8632,8188.0
2018-08-09 14:40:00,57.45,57.46,57.4,57.45,30268.0,45.8632,45.8712,45.8233,45.8632,30268.0
2018-08-09 14:45:00,57.45,57.47,57.44,57.45,6120.0,45.8632,45.8792,45.8552,45.8632,6120.0
2018-08-09 14:50:00,57.46,57.48,57.44,57.45,8630.0,45.8712,45.8872,45.8552,45.8632,8630.0
2018-08-09 14:55:00,57.43,57.44,57.37,57.38,28102.0,45.8473,45.8552,45.7994,45.8073,28102.0
2018-08-09 15:00:00,57.37,57.37,57.3,57.3,21352.0,45.7994,45.7994,45.7435,45.7435,21352.0
2018-08-09 15:05:00,57.31,57.37,57.3,57.37,14918.0,45.7515,45.7994,45.7435,45.7994,14918.0
2018-08-09 15:10:00,57.38,57.38,57.36,57.37,15048.0,45.8073,45.8073,45.7914,45.7994,15048.0
2018-08-09 15:15:00,57.37,57.38,57.35,57.35,8752.0,45.7994,45.8073,45.7834,45.7834,8752.0
2018-08-09 15:20:00,57.37,57.4,57.35,57.37,29584.0,45.7994,45.8233,45.7834,45.7994,29584.0
2018-08-09 15:25:00,57.38,57.43,57.37,57.43,12276.0,45.8073,45.8473,45.7994,45.8473,12276.0
2018-08-09 15:30:00,57.46,57.46,57.4,57.45,34120.0,45.8712,45.8712,45.8233,45.8632,34120.0
2018-08-09 15:35:00,57.46,57.5,57.45,57.46,26152.0,45.8712,45.9031,45.8632,45.8712,26152.0
2018-08-09 15:40:00,57.45,57.46,57.4,57.45,43938.0,45.8632,45.8712,45.8233,45.8632,43938.0
2018-08-09 15:45:00,57.46,57.46,57.34,57.37,42250.0,45.8712,45.8712,45.7754,45.7994,42250.0
2018-08-09 15:50:00,57.38,57.38,57.34,57.38,38322.0,45.8073,45.8073,45.7754,45.8073,38322.0
2018-08-09 15:55:00,57.4,57.4,57.35,57.37,171960.0,45.8233,45.8233,45.7834,45.7994,171960.0
2018-08-10 09:30:00,57.36,57.58,57.36,57.58,46298.0,45.7914,45.967,45.7914,45.967,46298.0
2018-08-10 09:35:00,57.61,57.62,57.49,57.54,39106.0,45.991,45.9989,45.8952,45.9351,39106.0
2018-08-10 09:40:00,57.51,57.73,57.49,57.71,29244.0,45.9111,46.0868,45.8952,46.0708,29244.0
2018-08-10 09:45:00,57.76,57.84,57.68,57.76,18990.0,46.1107,46.1746,46.0468,46.1107,18990.0
2018-08-10 09:50:00,57.77,57.85,57.72,57.85,6900.0,46.1187,46.1825,46.0788,46.1825,6900.0
2018-08-10 09:55:00,57.85,57.86,57.74,57.77,19460.0,46.1825,46.1905,46.0947,46.1187,19460.0
2018-08-10 10:00:00,57.82,57.82,57.74,57.81,10868.0,46.1586,46.1586,46.0947,46.1506,10868.0
2018-08-10 10:05:00,57.81,57.81,57.7,57.72,17562.0,46.1506,46.1506,46.0628,46.0788,17562.0
2018-08-10 10:10:00,57.69,57.69,57.52,57.55,12604.0,46.0548,46.0548,45.9191,45.9431,12604.0
2018-08-10 10:15:00,57.53,57.59,57.49,57.54,12162.0,45.9271,45.975,45.8952,45.9351,12162.0
2018-08-10 10:20:00,57.56,57.59,57.47,57.49,13988.0,45.951,45.975,45.8792,45.8952,13988.0
2018-08-10 10:25:00,57.49,57.52,57.46,57.48,11492.0,45.8952,45.9191,45.8712,45.8872,11492.0
2018-08-10 10:30:00,57.46,57.49,57.43,57.49,26440.0,45.8712,45.8952,45.8473,45.8952,26440.0
2018-08-10 10:35:00,57.48,57.51,57.37,57.37,8608.0,45.8872,45.9111,45.7994,45.7994,8608.0
2018-08-10 10:40:00,57.38,57.5,57.38,57.47,9458.0,45.8073,45.9031,45.8073,45.8792,9458.0
2018-08-10 10:45:00,57.46,57.49,57.32,57.33,24386.0,45.8712,45.8952,45.7594,45.7674,24386.0
2018-08-10 10:50:00,57.31,57.4,57.31,57.32,14262.0,45.7515,45.8233,45.7515,45.7594,14262.0
2018-08-10 10:55:00,57.31,57.36,57.27,57.31,6976.0,45.7515,45.7914,45.7195,45.7515,6976.0
2018-08-10 11:00:00,57.34,57.34,57.27,57.32,8800.0,45.7754,45.7754,45.7195,45.7594,8800.0
2018-08-10 11:05:00,57.3,57.36,57.29,57.34,6360.0,45.7435,45.7914,45.7355,45.7754,6360.0
2018-08-10 11:10:00,57.34,57.35,57.3,57.35,12692.0,45.7754,45.7834,45.7435,45.7834,12692.0
2018-08-10 11:15:00,57.35,57.35,57.32,57.34,9828.0,45.7834,45.7834,45.7594,45.7754,9828.0
2018-08-10 11:20:00,57.32,57.37,57.3,57.37,11634.0,45.7594,45.7994,45.7435,45.7994,11634.0
2018-08-10 11:25:00,57.37,57.37,57.33,57.35,13652.0,45.7994,45.7994,45.7674,45.7834,13652.0
2018-08-10 11:30:00,57.33,57.35,57.33,57.34,6576.0,45.7674,45.7834,45.7674,45.7754,6576.0
2018-08-10 11:35:00,57.33,57.38,57.32,57.37,20800.0,45.7674,45.8073,45.7594,45.7994,20800.0
2018-08-10 11:40:00,57.38,57.38,57.29,57.29,11444.0,45.8073,45.8073,45.7355,45.7355,11444.0
2018-08-10 11:45:00,57.32,57.34,57.3,57.3,2442.0,45.7594,45.7754,45.7435,45.7435,2442.0
2018-08-10 11:50:00,57.31,57.32,57.27,57.27,25820.0,45.7515,45.7594,45.7195,45.7195,25820.0
2018-08-10 11:55:00,57.26,57.28,57.22,57.22,4210.0,45.7115,45.7275,45.6796,45.6796,4210.0
2018-08-10 12:00:00,57.24,57.25,57.22,57.22,5000.0,45.6956,45.7036,45.6796,45.6796,5000.0
2018-08-10 12:05:00,57.23,57.25,57.22,57.22,4854.0,45.6876,45.7036,45.6796,45.6796,4854.0
2018-08-10 12:10:00,57.21,57.21,57.19,57.21,5944.0,45.6716,45.6716,45.6557,45.6716,5944.0
2018-08-10 12:15:00,57.22,57.24,57.19,57.19,10888.0,45.6796,45.6956,45.6557,45.6557,10888.0
2018-08-10 12:20:00,57.2,57.22,57.18,57.22,9140.0,45.6636,45.6796,45.6477,45.6796,9140.0
2018-08-10 12:25:00,57.21,57.23,57.2,57.2,5330.0,45.6716,45.6876,45.6636,45.6636,5330.0
2018-08-10 12:30:00,57.21,57.21,57.17,57.17,20008.0,45.6716,45.6716,45.6397,45.6397,20008.0
2018-08-10 12:35:00,57.17,57.18,57.12,57.12,9200.0,45.6397,45.6477,45.5998,45.5998,9200.0
2018-08-10 12:40:00,57.13,57.16,57.12,57.16,8556.0,45.6078,45.6317,45.5998,45.6317,8556.0
2018-08-10 12:45:00,57.14,57.16,57.1,57.1,9392.0,45.6157,45.6317,45.5838,45.5838,9392.0
2018-08-10 12:50:00,57.11,57.13,57.08,57.09,12202.0,45.5918,45.6078,45.5678,45.5758,12202.0
2018-08-10 12:55:00,57.08,57.1,57.07,57.09,20896.0,45.5678,45.5838,45.5599,45.5758,20896.0
2018-08-10 13:00:00,57.09,57.13,57.09,57.12,14466.0,45.5758,45.6078,45.5758,45.5998,14466.0
2018-08-10 13:05:00,57.12,57.2,57.08,57.16,56092.0,45.5998,45.6636,45.5678,45.6317,56092.0
2018-08-10 13:10:00,57.17,57.17,57.13,57.14,24404.0,45.6397,45.6397,45.6078,45.6157,24404.0
2018-08-10 13:15:00,57.13,57.13,57.1,57.1,8978.0,45.6078,45.6078,45.5838,45.5838,8978.0
2018-08-10 13:20:00,57.12,57.16,57.11,57.13,10250.0,45.5998,45.6317,45.5918,45.6078,10250.0
2018-08-10 13:25:00,57.15,57.15,57.12,57.12,5000.0,45.6237,45.6237,45.5998,45.5998,5000.0
2018-08-10 13:30:00,57.13,57.14,57.12,57.14,6370.0,45.6078,45.6157,45.5998,45.6157,6370.0
2018-08-10 13:35:00,57.15,57.18,57.14,57.16,8372.0,45.6237,45.6477,45.6157,45.6317,8372.0
2018-08-10 13:40:00,57.15,57.16,57.13,57.15,4032.0,45.6237,45.6317,45.6078,45.6237,4032.0
2018-08-10 13:45:00,57.16,57.22,57.16,57.2,6758.0,45.6317,45.6796,45.6317,45.6636,6758.0
2018-08-10 13:50:00,57.2,57.25,57.19,57.24,14758.0,45.6636,45.7036,45.6557,45.6956,14758.0
2018-08-10 13:55:00,57.25,57.31,57.25,57.3,28854.0,45.7036,45.7515,45.7036,45.7435,28854.0
2018-08-10 14:00:00,57.3,57.35,57.3,57.31,34510.0,45.7435,45.7834,45.7435,45.7515,34510.0
2018-08-10 14:05:00,57.3,57.34,57.3,57.33,17888.0,45.7435,45.7754,45.7435,45.7674,17888.0
2018-08-10 14:10:00,57.34,57.35,57.32,57.34,11638.0,45.7754,45.7834,45.7594,45.7754,11638.0
2018-08-10 14:15:00,57.34,57.35,57.32,57.35,13626.0,45.7754,45.7834,45.7594,45.7834,13626.0
2018-08-10 14:20:00,57.35,57.4,57.34,57.4,16564.0,45.7834,45.8233,45.7754,45.8233,16564.0
2018-08-10 14:25:00,57.39,57.44,57.39,57.44,13810.0,45.8153,45.8552,45.8153,45.8552,13810.0
2018-08-10 14:30:00,57.45,57.46,57.39,57.4,23008.0,45.8632,45.8712,45.8153,45.8233,23008.0
2018-08-10 14:35:00,57.39,57.42,57.38,57.41,13132.0,45.8153,45.8393,45.8073,45.8313,13132.0
2018-08-10 14:40:00,57.42,57.44,57.4,57.44,13112.0,45.8393,45.8552,45.8233,45.8552,13112.0
2018-08-10 14:45:00,57.43,57.45,57.43,57.45,13918.0,45.8473,45.8632,45.8473,45.8632,13918.0
2018-08-10 14:50:00,57.45,57.46,57.43,57.43,14696.0,45.8632,45.8712,45.8473,45.8473,14696.0
2018-08-10 14:55:00,57.43,57.47,57.41,57.44,31070.0,45.8473,45.8792,45.8313,45.8552,31070.0
2018-08-10 15:00:00,57.43,57.43,57.34,57.35,29728.0,45.8473,45.8473,45.7754,45.7834,29728.0
2018-08-10 15:05:00,57.36,57.36,57.28,57.32,12328.0,45.7914,45.7914,45.7275,45.7594,12328.0
2018-08-10 15:10:00,57.3,57.31,57.24,57.24,12930.0,45.7435,45.7515,45.6956,45.6956,12930.0
2018-08-10 15:15:00,57.24,57.27,57.24,57.24,15638.0,45.6956,45.7195,45.6956,45.6956,15638.0
2018-08-10 15:20:00,57.24,57.34,57.24,57.33,23218.0,45.6956,45.7754,45.6956,45.7674,23218.0
2018-08-10 15:25:00,57.33,57.35,57.29,57.32,10928.0,45.7674,45.7834,45.7355,45.7594,10928.0
2018-08-10 15:30:00,57.32,57.32,57.23,57.24,32346.0,45.7594,45.7594,45.6876,45.6956,32346.0
2018-08-10 15:35:00,57.24,57.3,57.23,57.3,30582.0,45.6956,45.7435,45.6876,45.7435,30582.0
2018-08-10 15:40:00,57.28,57.29,57.24,57.27,35428.0,45.7275,45.7355,45.6956,45.7195,35428.0
2018-08-10 15:45:00,57.26,57.27,57.21,57.21,35236.0,45.7115,45.7195,45.6716,45.6716,35236.0
2018-08-10 15:50:00,57.21,57.27,57.19,57.26,59474.0,45.6716,45.7195,45.6557,45.7115,59474.0
2018-08-10 15:55:00,57.26,57.27,57.21,57.22,141046.0,45.7115,45.7195,45.6716,45.6796,141046.0
2018-08-13 09:30:00,57.3,57.35,57.08,57.35,28308.0,45.7435,45.7834,45.5678,45.7834,28308.0
2018-08-13 09:35:00,57.38,57.38,57.17,57.24,8728.0,45.8073,45.8073,45.6397,45.6956,8728.0
2018-08-13 09:40:00,57.24,57.27,57.16,57.16,5398.0,45.6956,45.7195,45.6317,45.6317,5398.0
2018-08-13 09:45:00,57.21,57.34,57.21,57.24,9274.0,45.6716,45.7754,45.6716,45.6956,9274.0
2018-08-13 09:50:00,57.21,57.21,57.13,57.19,5200.0,45.6716,45.6716,45.6078,45.6557,5200.0
2018-08-13 09:55:00,57.14,57.18,57.1,57.18,9616.0,45.6157,45.6477,45.5838,45.6477,9616.0
2018-08-13 10:00:00,57.2,57.3,57.2,57.27,11096.0,45.6636,45.7435,45.6636,45.7195,11096.0
2018-08-13 10:05:00,57.3,57.35,57.26,57.3,9040.0,45.7435,45.7834,45.7115,45.7435,9040.0
2018-08-13 10:10:00,57.28,57.3,57.21,57.23,21328.0,45.7275,45.7435,45.6716,45.6876,21328.0
2018-08-13 10:15:00,57.2,57.24,57.15,57.18,6900.0,45.6636,45.6956,45.6237,45.6477,6900.0
2018-08-13 10:20:00,57.17,57.22,57.1,57.18,19376.0,45.6397,45.6796,45.5838,45.6477,19376.0
2018-08-13 10:25:00,57.16,57.16,57.08,57.08,30956.0,45.6317,45.6317,45.5678,45.5678,30956.0
2018-08-13 10:30:00,57.09,57.17,57.07,57.15,51000.0,45.5758,45.6397,45.5599,45.6237,51000.0
2018-08-13 10:35:00,57.13,57.15,57.07,57.09,19554.0,45.6078,45.6237,45.5599,45.5758,19554.0
2018-08-13 10:40:00,57.08,57.13,57.07,57.08,17728.0,45.5678,45.6078,45.5599,45.5678,17728.0
2018-08-13 10:45:00,57.08,57.1,57.06,57.06,16608.0,45.5678,45.5838,45.5519,45.5519,16608.0
2018-08-13 10:50:00,57.06,57.09,57.05,57.07,18956.0,45.5519,45.5758,45.5439,45.5599,18956.0
2018-08-13 10:55:00,57.07,57.1,57.05,57.09,19590.0,45.5599,45.5838,45.5439,45.5758,19590.0
2018-08-13 11:00:00,57.09,57.11,57.09,57.11,7014.0,45.5758,45.5918,45.5758,45.5918,7014.0
2018-08-13 11:05:00,57.12,57.16,57.12,57.12,10736.0,45.5998,45.6317,45.5998,45.5998,10736.0
2018-08-13 11:10:00,57.11,57.18,57.1,57.18,9902.0,45.5918,45.6477,45.5838,45.6477,9902.0
2018-08-13 11:15:00,57.17,57.17,57.12,57.14,6936.0,45.6397,45.6397,45.5998,45.6157,6936.0
2018-08-13 11:20:00,57.13,57.2,57.13,57.19,13034.0,45.6078,45.6636,45.6078,45.6557,13034.0
2018-08-13 11:25:00,57.19,57.21,57.15,57.18,9800.0,45.6557,45.6716,45.6237,45.6477,9800.0
2018-08-13 11:30:00,57.18,57.21,57.16,57.16,9290.0,45.6477,45.6716,45.6317,45.6317,9290.0
2018-08-13 11:35:00,57.17,57.2,57.15,57.16,8998.0,45.6397,45.6636,45.6237,45.6317,8998.0
2018-08-13 11:40:00,57.16,57.21,57.16,57.21,9820.0,45.6317,45.6716,45.6317,45.6716,9820.0
2018-08-13 11:45:00,57.21,57.21,57.16,57.18,5600.0,45.6716,45.6716,45.6317,45.6477,5600.0
2018-08-13 11:50:00,57.21,57.22,57.17,57.19,10576.0,45.6716,45.6796,45.6397,45.6557,10576.0
2018-08-13 11:55:00,57.19,57.2,57.13,57.15,15096.0,45.6557,45.6636,45.6078,45.6237,15096.0
2018-08-13 12:00:00,57.11,57.11,57.03,57.05,41616.0,45.5918,45.5918,45.5279,45.5439,41616.0
2018-08-13 12:05:00,57.06,57.13,57.05,57.11,44360.0,45.5519,45.6078,45.5439,45.5918,44360.0
2018-08-13 12:10:00,57.12,57.15,57.12,57.14,7646.0,45.5998,45.6237,45.5998,45.6157,7646.0
2018-08-13 12:15:00,57.15,57.16,57.14,57.15,12388.0,45.6237,45.6317,45.6157,45.6237,12388.0
2018-08-13 12:20:00,57.16,57.19,57.15,57.17,19800.0,45.6317,45.6557,45.6237,45.6397,19800.0
2018-08-13 12:25:00,57.17,57.2,57.15,57.15,16480.0,45.6397,45.6636,45.6237,45.6237,16480.0
2018-08-13 12:30:00,57.16,57.16,57.13,57.13,7250.0,45.6317,45.6317,45.6078,45.6078,7250.0
2018-08-13 12:35:00,57.12,57.14,57.1,57.14,9014.0,45.5998,45.6157,45.5838,45.6157,9014.0
2018-08-13 12:40:00,57.14,57.18,57.14,57.17,6082.0,45.6157,45.6477,45.6157,45.6397,6082.0
2018-08-13 12:45:00,57.17,57.21,57.17,57.21,11048.0,45.6397,45.6716,45.6397,45.6716,11048.0
2018-08-13 12:50:00,57.2,57.2,57.15,57.15,10970.0,45.6636,45.6636,45.6237,45.6237,10970.0
2018-08-13 12:55:00,57.14,57.14,57.12,57.13,3498.0,45.6157,45.6157,45.5998,45.6078,3498.0
2018-08-13 13:00:00,57.14,57.17,57.13,57.16,19954.0,45.6157,45.6397,45.6078,45.6317,19954.0
2018-08-13 13:05:00,57.16,57.19,57.16,57.18,5300.0,45.6317,45.6557,45.6317,45.6477,5300.0
2018-08-13 13:10:00,57.19,57.22,57.18,57.21,7918.0,45.6557,45.6796,45.6477,45.6716,7918.0
2018-08-13 13:15:00,57.22,57.27,57.22,57.27,16900.0,45.6796,45.7195,45.6796,45.7195,16900.0
2018-08-13 13:20:00,57.27,57.28,57.25,57.28,39938.0,45.7195,45.7275,45.7036,45.7275,39938.0
2018-08-13 13:25:00,57.27,57.3,57.27,57.29,10200.0,45.7195,45.7435,45.7195,45.7355,10200.0
2018-08-13 13:30:00,57.27,57.3,57.23,57.23,17182.0,45.7195,45.7435,45.6876,45.6876,17182.0
2018-08-13 13:35:00,57.23,57.26,57.23,57.24,9326.0,45.6876,45.7115,45.6876,45.6956,9326.0
2018-08-13 13:40:00,57.25,57.26,57.24,57.26,8708.0,45.7036,45.7115,45.6956,45.7115,8708.0
2018-08-13 13:45:00,57.26,57.29,57.25,57.26,11456.0,45.7115,45.7355,45.7036,45.7115,11456.0
2018-08-13 13:50:00,57.27,57.33,57.27,57.29,6700.0,45.7195,45.7674,45.7195,45.7355,6700.0
2018-08-13 13:55:00,57.29,57.3,57.26,57.26,9692.0,45.7355,45.7435,45.7115,45.7115,9692.0
2018-08-13 14:00:00,57.26,57.26,57.22,57.23,20530.0,45.7115,45.7115,45.6796,45.6876,20530.0
2018-08-13 14:05:00,57.22,57.22,57.2,57.2,6436.0,45.6796,45.6796,45.6636,45.6636,6436.0
2018-08-13 14:10:00,57.21,57.25,57.2,57.24,8118.0,45.6716,45.7036,45.6636,45.6956,8118.0
2018-08-13 14:15:00,57.24,57.25,57.22,57.24,13048.0,45.6956,45.7036,45.6796,45.6956,13048.0
2018-08-13 14:20:00,57.24,57.26,57.23,57.23,15010.0,45.6956,45.7115,45.6876,45.6876,15010.0
2018-08-13 14:25:00,57.23,57.24,57.21,57.24,11444.0,45.6876,45.6956,45.6716,45.6956,11444.0
2018-08-13 14:30:00,57.23,57.27,57.22,57.26,19032.0,45.6876,45.7195,45.6796,45.7115,19032.0
2018-08-13 14:35:00,57.27,57.29,57.24,57.24,20494.0,45.7195,45.7355,45.6956,45.6956,20494.0
2018-08-13 14:40:00,57.24,57.26,57.23,57.24,12008.0,45.6956,45.7115,45.6876,45.6956,12008.0
2018-08-13 14:45:00,57.24,57.27,57.23,57.26,19044.0,45.6956,45.7195,45.6876,45.7115,19044.0
2018-08-13 14:50:00,57.26,57.32,57.25,57.32,13600.0,45.7115,45.7594,45.7036,45.7594,13600.0
2018-08-13 14:55:00,57.32,57.34,57.26,57.26,27854.0,45.7594,45.7754,45.7115,45.7115,27854.0
2018-08-13 15:00:00,57.25,57.25,57.21,57.21,12276.0,45.7036,45.7036,45.6716,45.6716,12276.0
2018-08-13 15:05:00,57.22,57.27,57.2,57.27,85912.0,45.6796,45.7195,45.6636,45.7195,85912.0
2018-08-13 15:10:00,57.27,57.35,57.27,57.32,39876.0,45.7195,45.7834,45.7195,45.7594,39876.0
2018-08-13 15:15:00,57.33,57.36,57.32,57.32,9618.0,45.7674,45.7914,45.7594,45.7594,9618.0
2018-08-13 15:20:00,57.33,57.4,57.33,57.39,20908.0,45.7674,45.8233,45.7674,45.8153,20908.0
2018-08-13 15:25:00,57.4,57.45,57.4,57.4,42706.0,45.8233,45.8632,45.8233,45.8233,42706.0
2018-08-13 15:30:00,57.41,57.41,57.37,57.37,42876.0,45.8313,45.8313,45.7994,45.7994,42876.0
2018-08-13 15:35:00,57.38,57.42,57.38,57.41,35996.0,45.8073,45.8393,45.8073,45.8313,35996.0
2018-08-13 15:40:00,57.41,57.51,57.41,57.49,51320.0,45.8313,45.9111,45.8313,45.8952,51320.0
2018-08-13 15:45:00,57.49,57.49,57.37,57.38,71696.0,45.8952,45.8952,45.7994,45.8073,71696.0
2018-08-13 15:50:00,57.38,57.49,57.38,57.46,73940.0,45.8073,45.8952,45.8073,45.8712,73940.0
2018-08-13 15:55:00,57.46,57.47,57.42,57.45,225132.0,45.8712,45.8792,45.8393,45.8632,225132.0
2018-08-14 09:30:00,57.44,57.71,57.44,57.67,17510.0,45.8552,46.0708,45.8552,46.0389,17510.0
2018-08-14 09:35:00,57.74,57.77,57.68,57.71,35924.0,46.0947,46.1187,46.0468,46.0708,35924.0
2018-08-14 09:40:00,57.71,57.79,57.68,57.7,16200.0,46.0708,46.1347,46.0468,46.0628,16200.0
2018-08-14 09:45:00,57.68,57.78,57.67,57.74,8620.0,46.0468,46.1267,46.0389,46.0947,8620.0
2018-08-14 09:50:00,57.74,57.75,57.64,57.68,14566.0,46.0947,46.1027,46.0149,46.0468,14566.0
2018-08-14 09:55:00,57.69,57.7,57.61,57.61,6260.0,46.0548,46.0628,45.991,45.991,6260.0
2018-08-14 10:00:00,57.58,57.66,57.52,57.6,8400.0,45.967,46.0309,45.9191,45.983,8400.0
2018-08-14 10:05:00,57.58,57.68,57.57,57.65,32288.0,45.967,46.0468,45.959,46.0229,32288.0
2018-08-14 10:10:00,57.62,57.67,57.52,57.52,60878.0,45.9989,46.0389,45.9191,45.9191,60878.0
2018-08-14 10:15:00,57.52,57.64,57.5,57.63,16364.0,45.9191,46.0149,45.9031,46.0069,16364.0
2018-08-14 10:20:00,57.63,57.69,57.63,57.69,8538.0,46.0069,46.0548,46.0069,46.0548,8538.0
2018-08-14 10:25:00,57.7,57.79,57.7,57.75,10340.0,46.0628,46.1347,46.0628,46.1027,10340.0
2018-08-14 10:30:00,57.76,57.78,57.7,57.72,7478.0,46.1107,46.1267,46.0628,46.0788,7478.0
2018-08-14 10:35:00,57.68,57.68,57.6,57.67,11628.0,46.0468,46.0468,45.983,46.0389,11628.0
2018-08-14 10:40:00,57.66,57.75,57.66,57.74,9638.0,46.0309,46.1027,46.0309,46.0947,9638.0
2018-08-14 10:45:00,57.72,57.74,57.7,57.74,7268.0,46.0788,46.0947,46.0628,46.0947,7268.0
2018-08-14 10:50:00,57.74,57.77,57.73,57.77,9800.0,46.0947,46.1187,46.0868,46.1187,9800.0
2018-08-14 10:55:00,57.75,57.77,57.72,57.73,10000.0,46.1027,46.1187,46.0788,46.0868,10000.0
2018-08-14 11:00:00,57.74,57.79,57.71,57.71,13406.0,46.0947,46.1347,46.0708,46.0708,13406.0
2018-08-14 11:05:00,57.72,57.74,57.69,57.69,11532.0,46.0788,46.0947,46.0548,46.0548,11532.0
2018-08-14 11:10:00,57.69,57.71,57.68,57.69,6000.0,46.0548,46.0708,46.0468,46.0548,6000.0
2018-08-14 11:15:00,57.68,57.69,57.63,57.64,15140.0,46.0468,46.0548,46.0069,46.0149,15140.0
2018-08-14 11:20:00,57.64,57.64,57.59,57.61,7200.0,46.0149,46.0149,45.975,45.991,7200.0
2018-08-14 11:25:00,57.6,57.62,57.58,57.6,14264.0,45.983,45.9989,45.967,45.983,14264.0
2018-08-14 11:30:00,57.59,57.61,57.55,57.6,13816.0,45.975,45.991,45.9431,45.983,13816.0
2018-08-14 11:35:00,57.59,57.6,57.58,57.6,6068.0,45.975,45.983,45.967,45.983,6068.0
2018-08-14 11:40:00,57.59,57.61,57.57,57.61,37408.0,45.975,45.991,45.959,45.991,37408.0
2018-08-14 11:45:00,57.6,57.6,57.52,57.52,20606.0,45.983,45.983,45.9191,45.9191,20606.0
2018-08-14 11:50:00,57.52,57.52,57.49,57.52,14590.0,45.9191,45.9191,45.8952,45.9191,14590.0
2018-08-14 11:55:00,57.52,57.61,57.52,57.6,6214.0,45.9191,45.991,45.9191,45.983,6214.0
2018-08-14 12:00:00,57.6,57.62,57.56,57.59,14200.0,45.983,45.9989,45.951,45.975,14200.0
2018-08-14 12:05:00,57.6,57.63,57.6,57.62,9512.0,45.983,46.0069,45.983,45.9989,9512.0
2018-08-14 12:10:00,57.61,57.61,57.56,57.57,12220.0,45.991,45.991,45.951,45.959,12220.0
2018-08-14 12:15:00,57.57,57.59,57.56,57.58,8898.0,45.959,45.975,45.951,45.967,8898.0
2018-08-14 12:20:00,57.56,57.57,57.46,57.47,17852.0,45.951,45.959,45.8712,45.8792,17852.0
2018-08-14 12:25:00,57.47,57.5,57.47,57.5,9900.0,45.8792,45.9031,45.8792,45.9031,9900.0
2018-08-14 12:30:00,57.49,57.5,57.45,57.45,24646.0,45.8952,45.9031,45.8632,45.8632,24646.0
2018-08-14 12:35:00,57.46,57.46,57.42,57.45,16254.0,45.8712,45.8712,45.8393,45.8632,16254.0
2018-08-14 12:40:00,57.46,57.51,57.46,57.49,31478.0,45.8712,45.9111,45.8712,45.8952,31478.0
2018-08-14 12:45:00,57.49,57.49,57.46,57.46,12266.0,45.8952,45.8952,45.8712,45.8712,12266.0
2018-08-14 12:50:00,57.45,57.45,57.41,57.41,9200.0,45.8632,45.8632,45.8313,45.8313,9200.0
2018-08-14 12:55:00,57.41,57.41,57.35,57.37,9722.0,45.8313,45.8313,45.7834,45.7994,9722.0
2018-08-14 13:00:00,57.37,57.4,57.35,57.4,26548.0,45.7994,45.8233,45.7834,45.8233,26548.0
2018-08-14 13:05:00,57.4,57.44,57.4,57.43,7858.0,45.8233,45.8552,45.8233,45.8473,7858.0
2018-08-14 13:10:00,57.42,57.43,57.38,57.41,48006.0,45.8393,45.8473,45.8073,45.8313,48006.0
2018-08-14 13:15:00,57.41,57.41,57.36,57.37,12262.0,45.8313,45.8313,45.7914,45.7994,12262.0
2018-08-14 13:20:00,57.36,57.37,57.35,57.36,11094.0,45.7914,45.7994,45.7834,45.7914,11094.0
2018-08-14 13:25:00,57.36,57.4,57.35,57.37,9370.0,45.7914,45.8233,45.7834,45.7994,9370.0
2018-08-14 13:30:00,57.38,57.42,57.38,57.42,9880.0,45.8073,45.8393,45.8073,45.8393,9880.0
2018-08-14 13:35:00,57.42,57.42,57.4,57.41,10970.0,45.8393,45.8393,45.8233,45.8313,10970.0
2018-08-14 13:40:00,57.41,57.43,57.4,57.4,11568.0,45.8313,45.8473,45.8233,45.8233,11568.0
2018-08-14 13:45:00,57.38,57.39,57.31,57.35,19174.0,45.8073,45.8153,45.7515,45.7834,19174.0
2018-08-14 13:50:00,57.35,57.4,57.35,57.38,12514.0,45.7834,45.8233,45.7834,45.8073,12514.0
2018-08-14 13:55:00,57.37,57.4,57.37,57.38,10290.0,45.7994,45.8233,45.7994,45.8073,10290.0
2018-08-14 14:00:00,57.39,57.4,57.38,57.4,9504.0,45.8153,45.8233,45.8073,45.8233,9504.0
2018-08-14 14:05:00,57.4,57.41,57.38,57.38,20168.0,45.8233,45.8313,45.8073,45.8073,20168.0
2018-08-14 14:10:00,57.38,57.38,57.37,57.38,9346.0,45.8073,45.8073,45.7994,45.8073,9346.0
2018-08-14 14:15:00,57.38,57.41,57.37,57.4,23616.0,45.8073,45.8313,45.7994,45.8233,23616.0
2018-08-14 14:20:00,57.41,57.41,57.36,57.38,16876.0,45.8313,45.8313,45.7914,45.8073,16876.0
2018-08-14 14:25:00,57.37,57.37,57.32,57.33,11582.0,45.7994,45.7994,45.7594,45.7674,11582.0
2018-08-14 14:30:00,57.33,57.38,57.33,57.38,26952.0,45.7674,45.8073,45.7674,45.8073,26952.0
2018-08-14 14:35:00,57.38,57.41,57.37,57.37,18148.0,45.8073,45.8313,45.7994,45.7994,18148.0
2018-08-14 14:40:00,57.37,57.4,57.36,57.37,8652.0,45.7994,45.8233,45.7914,45.7994,8652.0
2018-08-14 14:45:00,57.36,57.38,57.35,57.37,12280.0,45.7914,45.8073,45.7834,45.7994,12280.0
2018-08-14 14:50:00,57.36,57.39,57.35,57.37,12512.0,45.7914,45.8153,45.7834,45.7994,12512.0
2018-08-14 14:55:00,57.37,57.37,57.35,57.35,16122.0,45.7994,45.7994,45.7834,45.7834,16122.0
2018-08-14 15:00:00,57.35,57.37,57.32,57.33,21554.0,45.7834,45.7994,45.7594,45.7674,21554.0
2018-08-14 15:05:00,57.33,57.34,57.27,57.29,20074.0,45.7674,45.7754,45.7195,45.7355,20074.0
2018-08-14 15:10:00,57.29,57.32,57.29,57.3,21490.0,45.7355,45.7594,45.7355,45.7435,21490.0
2018-08-14 15:15:00,57.3,57.3,57.22,57.22,27886.0,45.7435,45.7435,45.6796,45.6796,27886.0
2018-08-14 15:20:00,57.21,57.22,57.16,57.17,38868.0,45.6716,45.6796,45.6317,45.6397,38868.0
2018-08-14 15:25:00,57.18,57.18,57.13,57.13,64058.0,45.6477,45.6477,45.6078,45.6078,64058.0
2018-08-14 15:30:00,57.13,57.13,57.07,57.09,99436.0,45.6078,45.6078,45.5599,45.5758,99436.0
2018-08-14 15:35:00,57.09,57.1,57.07,57.08,118952.0,45.5758,45.5838,45.5599,45.5678,118952.0
2018-08-14 15:40:00,57.08,57.12,57.08,57.1,86976.0,45.5678,45.5998,45.5678,45.5838,86976.0
2018-08-14 15:45:00,57.1,57.13,57.06,57.08,134342.0,45.5838,45.6078,45.5519,45.5678,134342.0
2018-08-14 15:50:00,57.08,57.14,57.08,57.14,99766.0,45.5678,45.6157,45.5678,45.6157,99766.0
2018-08-14 15:55:00,57.13,57.19,57.1,57.12,136062.0,45.6078,45.6557,45.5838,45.5998,136062.0
2018-08-15 09:30:00,57.13,57.33,57.13,57.25,13552.0,45.6078,45.7674,45.6078,45.7036,13552.0
2018-08-15 09:35:00,57.25,57.29,57.07,57.12,75038.0,45.7036,45.7355,45.5599,45.5998,75038.0
2018-08-15 09:40:00,57.1,57.17,57.06,57.09,45056.0,45.5838,45.6397,45.5519,45.5758,45056.0
2018-08-15 09:45:00,57.09,57.23,57.09,57.19,44808.0,45.5758,45.6876,45.5758,45.6557,44808.0
2018-08-15 09:50:00,57.23,57.23,57.16,57.2,15992.0,45.6876,45.6876,45.6317,45.6636,15992.0
2018-08-15 09:55:00,57.23,57.26,57.15,57.24,22072.0,45.6876,45.7115,45.6237,45.6956,22072.0
2018-08-15 10:00:00,57.25,57.35,57.25,57.32,10282.0,45.7036,45.7834,45.7036,45.7594,10282.0
2018-08-15 10:05:00,57.32,57.35,57.19,57.35,51120.0,45.7594,45.7834,45.6557,45.7834,51120.0
2018-08-15 10:10:00,57.35,57.52,57.32,57.49,16680.0,45.7834,45.9191,45.7594,45.8952,16680.0
2018-08-15 10:15:00,57.5,57.52,57.43,57.49,69482.0,45.9031,45.9191,45.8473,45.8952,69482.0
2018-08-15 10:20:00,57.51,57.56,57.49,57.51,48900.0,45.9111,45.951,45.8952,45.9111,48900.0
2018-08-15 10:25:00,57.52,57.62,57.52,57.62,12842.0,45.9191,45.9989,45.9191,45.9989,12842.0
2018-08-15 10:30:00,57.63,57.72,57.6,57.63,21448.0,46.0069,46.0788,45.983,46.0069,21448.0
2018-08-15 10:35:00,57.61,57.69,57.48,57.49,24420.0,45.991,46.0548,45.8872,45.8952,24420.0
2018-08-15 10:40:00,57.49,57.51,57.4,57.43,36702.0,45.8952,45.9111,45.8233,45.8473,36702.0
2018-08-15 10:45:00,57.44,57.49,57.32,57.34,40420.0,45.8552,45.8952,45.7594,45.7754,40420.0
2018-08-15 10:50:00,57.33,57.44,57.33,57.38,30764.0,45.7674,45.8552,45.7674,45.8073,30764.0
2018-08-15 10:55:00,57.39,57.48,57.38,57.48,10800.0,45.8153,45.8872,45.8073,45.8872,10800.0
2018-08-15 11:00:00,57.47,57.47,57.43,57.47,12700.0,45.8792,45.8792,45.8473,45.8792,12700.0
2018-08-15 11:05:00,57.47,57.49,57.42,57.49,11408.0,45.8792,45.8952,45.8393,45.8952,11408.0
2018-08-15 11:10:00,57.46,57.48,57.38,57.4,8662.0,45.8712,45.8872,45.8073,45.8233,8662.0
2018-08-15 11:15:00,57.4,57.44,57.38,57.42,11772.0,45.8233,45.8552,45.8073,45.8393,11772.0
2018-08-15 11:20:00,57.42,57.45,57.41,57.41,32610.0,45.8393,45.8632,45.8313,45.8313,32610.0
2018-08-15 11:25:00,57.41,57.43,57.37,57.38,33152.0,45.8313,45.8473,45.7994,45.8073,33152.0
2018-08-15 11:30:00,57.38,57.41,57.35,57.35,31866.0,45.8073,45.8313,45.7834,45.7834,31866.0
2018-08-15 11:35:00,57.35,57.36,57.3,57.31,11000.0,45.7834,45.7914,45.7435,45.7515,11000.0
2018-08-15 11:40:00,57.32,57.33,57.27,57.29,17744.0,45.7594,45.7674,45.7195,45.7355,17744.0
2018-08-15 11:45:00,57.29,57.29,57.24,57.25,20110.0,45.7355,45.7355,45.6956,45.7036,20110.0
2018-08-15 11:50:00,57.25,57.29,57.25,57.26,12800.0,45.7036,45.7355,45.7036,45.7115,12800.0
2018-08-15 11:55:00,57.24,57.26,57.24,57.25,24350.0,45.6956,45.7115,45.6956,45.7036,24350.0
2018-08-15 12:00:00,57.24,57.27,57.2,57.23,41422.0,45.6956,45.7195,45.6636,45.6876,41422.0
2018-08-15 12:05:00,57.23,57.26,57.22,57.23,25828.0,45.6876,45.7115,45.6796,45.6876,25828.0
2018-08-15 12:10:00,57.23,57.26,57.2,57.24,21192.0,45.6876,45.7115,45.6636,45.6956,21192.0
2018-08-15 12:15:00,57.25,57.27,57.22,57.25,37434.0,45.7036,45.7195,45.6796,45.7036,37434.0
2018-08-15 12:20:00,57.24,57.29,57.24,57.24,23608.0,45.6956,45.7355,45.6956,45.6956,23608.0
2018-08-15 12:25:00,57.24,57.26,57.22,57.25,34738.0,45.6956,45.7115,45.6796,45.7036,34738.0
2018-08-15 12:30:00,57.25,57.26,57.17,57.2,16026.0,45.7036,45.7115,45.6397,45.6636,16026.0
2018-08-15 12:35:00,57.2,57.22,57.15,57.15,21400.0,45.6636,45.6796,45.6237,45.6237,21400.0
2018-08-15 12:40:00,57.16,57.18,57.12,57.12,23106.0,45.6317,45.6477,45.5998,45.5998,23106.0
2018-08-15 12:45:00,57.13,57.14,57.1,57.13,20452.0,45.6078,45.6157,45.5838,45.6078,20452.0
2018-08-15 12:50:00,57.12,57.12,57.1,57.1,12772.0,45.5998,45.5998,45.5838,45.5838,12772.0
2018-08-15 12:55:00,57.1,57.11,57.03,57.03,37022.0,45.5838,45.5918,45.5279,45.5279,37022.0
2018-08-15 13:00:00,57.03,57.03,56.96,56.96,11756.0,45.5279,45.5279,45.472,45.472,11756.0
2018-08-15 13:05:00,56.96,56.99,56.95,56.97,9008.0,45.472,45.496,45.4641,45.48,9008.0
2018-08-15 13:10:00,56.97,57.02,56.97,57.02,11206.0,45.48,45.5199,45.48,45.5199,11206.0
2018-08-15 13:15:00,57.02,57.02,56.99,57.0,22978.0,45.5199,45.5199,45.496,45.504,22978.0
2018-08-15 13:20:00,57.01,57.01,56.95,56.96,39420.0,45.512,45.512,45.4641,45.472,39420.0
2018-08-15 13:25:00,56.97,57.02,56.96,57.0,22500.0,45.48,45.5199,45.472,45.504,22500.0
2018-08-15 13:30:00,57.01,57.01,56.96,56.97,6600.0,45.512,45.512,45.472,45.48,6600.0
2018-08-15 13:35:00,56.95,57.02,56.95,57.0,7984.0,45.4641,45.5199,45.4641,45.504,7984.0
2018-08-15 13:40:00,57.01,57.09,57.0,57.07,25610.0,45.512,45.5758,45.504,45.5599,25610.0
2018-08-15 13:45:00,57.06,57.09,57.04,57.04,37338.0,45.5519,45.5758,45.5359,45.5359,37338.0
2018-08-15 13:50:00,57.04,57.04,56.95,56.95,21924.0,45.5359,45.5359,45.4641,45.4641,21924.0
2018-08-15 13:55:00,56.94,56.94,56.84,56.9,38424.0,45.4561,45.4561,45.3763,45.4241,38424.0
2018-08-15 14:00:00,56.89,56.92,56.87,56.9,17214.0,45.4162,45.4401,45.4002,45.4241,17214.0
2018-08-15 14:05:00,56.88,56.94,56.88,56.94,16282.0,45.4082,45.4561,45.4082,45.4561,16282.0
2018-08-15 14:10:00,56.95,57.01,56.94,57.0,26400.0,45.4641,45.512,45.4561,45.504,26400.0
2018-08-15 14:15:00,57.0,57.07,57.0,57.06,29478.0,45.504,45.5599,45.504,45.5519,29478.0
2018-08-15 14:20:00,57.07,57.07,57.02,57.04,36994.0,45.5599,45.5599,45.5199,45.5359,36994.0
2018-08-15 14:25:00,57.03,57.03,56.97,56.98,20044.0,45.5279,45.5279,45.48,45.488,20044.0
2018-08-15 14:30:00,56.98,57.02,56.98,56.99,17948.0,45.488,45.5199,45.488,45.496,17948.0
2018-08-15 14:35:00,56.98,57.02,56.95,56.95,17328.0,45.488,45.5199,45.4641,45.4641,17328.0
2018-08-15 14:40:00,56.94,56.99,56.94,56.99,11450.0,45.4561,45.496,45.4561,45.496,11450.0
2018-08-15 14:45:00,56.99,56.99,56.94,56.95,19448.0,45.496,45.496,45.4561,45.4641,19448.0
2018-08-15 14:50:00,56.95,56.95,56.88,56.91,19780.0,45.4641,45.4641,45.4082,45.4321,19780.0
2018-08-15 14:55:00,56.91,57.0,56.91,56.98,27514.0,45.4321,45.504,45.4321,45.488,27514.0
2018-08-15 15:00:00,56.97,57.02,56.97,57.01,23632.0,45.48,45.5199,45.48,45.512,23632.0
2018-08-15 15:05:00,57.01,57.02,56.98,57.0,44700.0,45.512,45.5199,45.488,45.504,44700.0
2018-08-15 15:10:00,57.02,57.02,56.99,57.0,42058.0,45.5199,45.5199,45.496,45.504,42058.0
2018-08-15 15:15:00,57.0,57.02,56.99,57.0,23194.0,45.504,45.5199,45.496,45.504,23194.0
2018-08-15 15:20:00,56.99,57.01,56.96,56.99,17904.0,45.496,45.512,45.472,45.496,17904.0
2018-08-15 15:25:00,56.98,57.02,56.97,57.02,33978.0,45.488,45.5199,45.48,45.5199,33978.0
2018-08-15 15:30:00,57.01,57.03,56.99,57.02,59218.0,45.512,45.5279,45.496,45.5199,59218.0
2018-08-15 15:35:00,57.02,57.04,56.99,57.01,66946.0,45.5199,45.5359,45.496,45.512,66946.0
2018-08-15 15:40:00,57.01,57.02,56.99,57.02,60724.0,45.512,45.5199,45.496,45.5199,60724.0
2018-08-15 15:45:00,57.02,57.15,56.99,57.14,63136.0,45.5199,45.6237,45.496,45.6157,63136.0
2018-08-15 15:50:00,57.13,57.21,57.1,57.2,82652.0,45.6078,45.6716,45.5838,45.6636,82652.0
2018-08-15 15:55:00,57.21,57.29,57.18,57.23,206242.0,45.6716,45.7355,45.6477,45.6876,206242.0
2018-08-16 09:30:00,57.23,57.24,57.04,57.13,169824.0,45.6876,45.6956,45.5359,45.6078,169824.0
2018-08-16 09:35:00,57.15,57.29,57.15,57.26,47146.0,45.6237,45.7355,45.6237,45.7115,47146.0
2018-08-16 09:40:00,57.26,57.29,57.2,57.23,22406.0,45.7115,45.7355,45.6636,45.6876,22406.0
2018-08-16 09:45:00,57.25,57.27,57.17,57.21,22264.0,45.7036,45.7195,45.6397,45.6716,22264.0
2018-08-16 09:50:00,57.2,57.2,57.06,57.1,22250.0,45.6636,45.6636,45.5519,45.5838,22250.0
2018-08-16 09:55:00,57.1,57.13,56.96,57.13,23000.0,45.5838,45.6078,45.472,45.6078,23000.0
2018-08-16 10:00:00,57.13,57.27,57.1,57.25,20646.0,45.6078,45.7195,45.5838,45.7036,20646.0
2018-08-16 10:05:00,57.23,57.27,57.19,57.19,27168.0,45.6876,45.7195,45.6557,45.6557,27168.0
2018-08-16 10:10:00,57.19,57.22,57.08,57.08,29220.0,45.6557,45.6796,45.5678,45.5678,29220.0
2018-08-16 10:15:00,57.09,57.13,57.02,57.08,38460.0,45.5758,45.6078,45.5199,45.5678,38460.0
2018-08-16 10:20:00,57.08,57.13,57.08,57.1,31802.0,45.5678,45.6078,45.5678,45.5838,31802.0
2018-08-16 10:25:00,57.1,57.23,57.1,57.2,30978.0,45.5838,45.6876,45.5838,45.6636,30978.0
2018-08-16 10:30:00,57.18,57.24,57.17,57.23,27600.0,45.6477,45.6956,45.6397,45.6876,27600.0
2018-08-16 10:35:00,57.24,57.26,57.18,57.22,18000.0,45.6956,45.7115,45.6477,45.6796,18000.0
2018-08-16 10:40:00,57.21,57.26,57.2,57.26,21732.0,45.6716,45.7115,45.6636,45.7115,21732.0
2018-08-16 10:45:00,57.26,57.35,57.23,57.34,38908.0,45.7115,45.7834,45.6876,45.7754,38908.0
2018-08-16 10:50:00,57.35,57.38,57.33,57.35,22808.0,45.7834,45.8073,45.7674,45.7834,22808.0
2018-08-16 10:55:00,57.35,57.38,57.31,57.33,12820.0,45.7834,45.8073,45.7515,45.7674,12820.0
2018-08-16 11:00:00,57.32,57.36,57.31,57.35,8092.0,45.7594,45.7914,45.7515,45.7834,8092.0
2018-08-16 11:05:00,57.32,57.38,57.32,57.35,16686.0,45.7594,45.8073,45.7594,45.7834,16686.0
2018-08-16 11:10:00,57.35,57.46,57.34,57.45,22400.0,45.7834,45.8712,45.7754,45.8632,22400.0
2018-08-16 11:15:00,57.43,57.43,57.37,57.41,9554.0,45.8473,45.8473,45.7994,45.8313,9554.0
2018-08-16 11:20:00,57.4,57.53,57.38,57.51,14102.0,45.8233,45.9271,45.8073,45.9111,14102.0
2018-08-16 11:25:00,57.52,57.56,57.5,57.56,13332.0,45.9191,45.951,45.9031,45.951,13332.0
2018-08-16 11:30:00,57.56,57.61,57.53,57.57,17964.0,45.951,45.991,45.9271,45.959,17964.0
2018-08-16 11:35:00,57.56,57.58,57.52,57.52,13504.0,45.951,45.967,45.9191,45.9191,13504.0
2018-08-16 11:40:00,57.52,57.55,57.49,57.55,9364.0,45.9191,45.9431,45.8952,45.9431,9364.0
2018-08-16 11:45:00,57.55,57.55,57.45,57.47,14936.0,45.9431,45.9431,45.8632,45.8792,14936.0
2018-08-16 11:50:00,57.48,57.55,57.47,57.55,10004.0,45.8872,45.9431,45.8792,45.9431,10004.0
2018-08-16 11:55:00,57.57,57.57,57.49,57.52,14114.0,45.959,45.959,45.8952,45.9191,14114.0
2018-08-16 12:00:00,57.51,57.55,57.49,57.54,9646.0,45.9111,45.9431,45.8952,45.9351,9646.0
2018-08-16 12:05:00,57.55,57.6,57.55,57.59,7000.0,45.9431,45.983,45.9431,45.975,7000.0
2018-08-16 12:10:00,57.59,57.63,57.59,57.6,8362.0,45.975,46.0069,45.975,45.983,8362.0
2018-08-16 12:15:00,57.62,57.62,57.56,57.56,4000.0,45.9989,45.9989,45.951,45.951,4000.0
2018-08-16 12:20:00,57.56,57.59,57.56,57.59,6000.0,45.951,45.975,45.951,45.975,6000.0
2018-08-16 12:25:00,57.6,57.62,57.57,57.62,8508.0,45.983,45.9989,45.959,45.9989,8508.0
2018-08-16 12:30:00,57.62,57.65,57.62,57.65,4794.0,45.9989,46.0229,45.9989,46.0229,4794.0
2018-08-16 12:35:00,57.64,57.7,57.64,57.67,10200.0,46.0149,46.0628,46.0149,46.0389,10200.0
2018-08-16 12:40:00,57.68,57.68,57.63,57.65,8000.0,46.0468,46.0468,46.0069,46.0229,8000.0
2018-08-16 12:45:00,57.66,57.66,57.59,57.59,12544.0,46.0309,46.0309,45.975,45.975,12544.0
2018-08-16 12:50:00,57.6,57.6,57.57,57.58,8190.0,45.983,45.983,45.959,45.967,8190.0
2018-08-16 12:55:00,57.59,57.65,57.59,57.65,6392.0,45.975,46.0229,45.975,46.0229,6392.0
2018-08-16 13:00:00,57.63,57.67,57.63,57.64,8000.0,46.0069,46.0389,46.0069,46.0149,8000.0
2018-08-16 13:05:00,57.63,57.66,57.6,57.66,9504.0,46.0069,46.0309,45.983,46.0309,9504.0
2018-08-16 13:10:00,57.66,57.66,57.6,57.63,12896.0,46.0309,46.0309,45.983,46.0069,12896.0
2018-08-16 13:15:00,57.63,57.65,57.61,57.63,8200.0,46.0069,46.0229,45.991,46.0069,8200.0
2018-08-16 13:20:00,57.65,57.74,57.65,57.74,6180.0,46.0229,46.0947,46.0229,46.0947,6180.0
2018-08-16 13:25:00,57.74,57.8,57.72,57.77,14442.0,46.0947,46.1426,46.0788,46.1187,14442.0
2018-08-16 13:30:00,57.75,57.8,57.74,57.76,9126.0,46.1027,46.1426,46.0947,46.1107,9126.0
2018-08-16 13:35:00,57.75,57.83,57.75,57.8,10800.0,46.1027,46.1666,46.1027,46.1426,10800.0
2018-08-16 13:40:00,57.79,57.79,57.77,57.77,7100.0,46.1347,46.1347,46.1187,46.1187,7100.0
2018-08-16 13:45:00,57.77,57.82,57.76,57.81,7000.0,46.1187,46.1586,46.1107,46.1506,7000.0
2018-08-16 13:50:00,57.81,57.83,57.79,57.8,8336.0,46.1506,46.1666,46.1347,46.1426,8336.0
2018-08-16 13:55:00,57.79,57.81,57.77,57.79,10800.0,46.1347,46.1506,46.1187,46.1347,10800.0
2018-08-16 14:00:00,57.77,57.77,57.66,57.68,25054.0,46.1187,46.1187,46.0309,46.0468,25054.0
2018-08-16 14:05:00,57.68,57.71,57.66,57.7,42886.0,46.0468,46.0708,46.0309,46.0628,42886.0
2018-08-16 14:10:00,57.69,57.69,57.66,57.67,13462.0,46.0548,46.0548,46.0309,46.0389,13462.0
2018-08-16 14:15:00,57.68,57.7,57.63,57.66,20468.0,46.0468,46.0628,46.0069,46.0309,20468.0
2018-08-16 14:20:00,57.66,57.67,57.64,57.65,9242.0,46.0309,46.0389,46.0149,46.0229,9242.0
2018-08-16 14:25:00,57.65,57.74,57.65,57.74,16592.0,46.0229,46.0947,46.0229,46.0947,16592.0
2018-08-16 14:30:00,57.74,57.76,57.7,57.76,14324.0,46.0947,46.1107,46.0628,46.1107,14324.0
2018-08-16 14:35:00,57.74,57.79,57.73,57.77,13806.0,46.0947,46.1347,46.0868,46.1187,13806.0
2018-08-16 14:40:00,57.79,57.82,57.77,57.82,8926.0,46.1347,46.1586,46.1187,46.1586,8926.0
2018-08-16 14:45:00,57.83,57.84,57.81,57.81,20072.0,46.1666,46.1746,46.1506,46.1506,20072.0
2018-08-16 14:50:00,57.81,57.84,57.78,57.83,12096.0,46.1506,46.1746,46.1267,46.1666,12096.0
2018-08-16 14:55:00,57.82,57.86,57.8,57.86,16874.0,46.1586,46.1905,46.1426,46.1905,16874.0
2018-08-16 15:00:00,57.87,57.87,57.82,57.86,18098.0,46.1985,46.1985,46.1586,46.1905,18098.0
2018-08-16 15:05:00,57.86,57.99,57.85,57.99,29364.0,46.1905,46.2943,46.1825,46.2943,29364.0
2018-08-16 15:10:00,57.98,58.06,57.94,58.0,44060.0,46.2863,46.3502,46.2544,46.3023,44060.0
2018-08-16 15:15:00,58.01,58.02,57.96,57.96,12892.0,46.3103,46.3183,46.2704,46.2704,12892.0
2018-08-16 15:20:00,57.95,57.99,57.95,57.96,9000.0,46.2624,46.2943,46.2624,46.2704,9000.0
2018-08-16 15:25:00,57.96,57.99,57.95,57.97,15680.0,46.2704,46.2943,46.2624,46.2783,15680.0
2018-08-16 15:30:00,57.96,58.0,57.95,57.98,25814.0,46.2704,46.3023,46.2624,46.2863,25814.0
2018-08-16 15:35:00,57.97,57.97,57.93,57.95,39576.0,46.2783,46.2783,46.2464,46.2624,39576.0
2018-08-16 15:40:00,57.95,57.98,57.95,57.98,50576.0,46.2624,46.2863,46.2624,46.2863,50576.0
2018-08-16 15:45:00,57.99,58.01,57.95,57.99,99282.0,46.2943,46.3103,46.2624,46.2943,99282.0
2018-08-16 15:50:00,57.99,57.99,57.93,57.98,97528.0,46.2943,46.2943,46.2464,46.2863,97528.0
2018-08-16 15:55:00,57.98,58.03,57.97,58.01,183944.0,46.2863,46.3262,46.2783,46.3103,183944.0
2018-08-17 09:30:00,57.73,58.05,57.73,57.93,119116.0,46.0868,46.3422,46.0868,46.2464,119116.0
2018-08-17 09:35:00,57.92,57.98,57.87,57.97,13298.0,46.2384,46.2863,46.1985,46.2783,13298.0
2018-08-17 09:40:00,57.96,58.02,57.92,58.0,5002.0,46.2704,46.3183,46.2384,46.3023,5002.0
2018-08-17 09:45:00,57.98,58.1,57.97,58.05,41314.0,46.2863,46.3821,46.2783,46.3422,41314.0
2018-08-17 09:50:00,58.01,58.13,58.01,58.09,26068.0,46.3103,46.4061,46.3103,46.3741,26068.0
2018-08-17 09:55:00,58.11,58.14,57.98,58.06,27594.0,46.3901,46.4141,46.2863,46.3502,27594.0
2018-08-17 10:00:00,58.06,58.12,58.03,58.06,65492.0,46.3502,46.3981,46.3262,46.3502,65492.0
2018-08-17 10:05:00,58.06,58.16,58.06,58.16,18500.0,46.3502,46.43,46.3502,46.43,18500.0
2018-08-17 10:10:00,58.19,58.25,58.15,58.17,30420.0,46.454,46.5019,46.422,46.438,30420.0
2018-08-17 10:15:00,58.18,58.27,58.16,58.27,16500.0,46.446,46.5178,46.43,46.5178,16500.0
2018-08-17 10:20:00,58.25,58.45,58.22,58.45,38486.0,46.5019,46.6615,46.4779,46.6615,38486.0
2018-08-17 10:25:00,58.44,58.59,58.44,58.54,365612.0,46.6536,46.7733,46.6536,46.7334,365612.0
2018-08-17 10:30:00,58.52,58.6,58.49,58.59,26604.0,46.7174,46.7813,46.6935,46.7733,26604.0
2018-08-17 10:35:00,58.58,58.58,58.42,58.51,50514.0,46.7653,46.7653,46.6376,46.7094,50514.0
2018-08-17 10:40:00,58.51,58.63,58.5,58.63,36478.0,46.7094,46.8052,46.7015,46.8052,36478.0
2018-08-17 10:45:00,58.62,58.77,58.55,58.7,99166.0,46.7973,46.917,46.7414,46.8611,99166.0
2018-08-17 10:50:00,58.71,58.87,58.65,58.86,37072.0,46.8691,46.9968,46.8212,46.9888,37072.0
2018-08-17 10:55:00,58.85,58.99,58.81,58.93,54488.0,46.9809,47.0926,46.9489,47.0447,54488.0
2018-08-17 11:00:00,58.92,59.0,58.88,58.92,65178.0,47.0367,47.1006,47.0048,47.0367,65178.0
2018-08-17 11:05:00,58.94,59.03,58.92,59.03,73220.0,47.0527,47.1246,47.0367,47.1246,73220.0
2018-08-17 11:10:00,59.01,59.02,58.9,58.92,89074.0,47.1086,47.1166,47.0208,47.0367,89074.0
2018-08-17 11:15:00,58.92,59.01,58.89,58.91,40838.0,47.0367,47.1086,47.0128,47.0288,40838.0
2018-08-17 11:20:00,58.91,58.91,58.71,58.71,29522.0,47.0288,47.0288,46.8691,46.8691,29522.0
2018-08-17 11:25:00,58.72,58.72,58.66,58.66,12832.0,46.8771,46.8771,46.8292,46.8292,12832.0
2018-08-17 11:30:00,58.67,58.68,58.52,58.52,11200.0,46.8372,46.8452,46.7174,46.7174,11200.0
2018-08-17 11:35:00,58.5,58.64,58.49,58.63,26832.0,46.7015,46.8132,46.6935,46.8052,26832.0
2018-08-17 11:40:00,58.61,58.67,58.6,58.64,25300.0,46.7893,46.8372,46.7813,46.8132,25300.0
2018-08-17 11:45:00,58.65,58.65,58.57,58.59,14800.0,46.8212,46.8212,46.7573,46.7733,14800.0
2018-08-17 11:50:00,58.57,58.6,58.51,58.51,9870.0,46.7573,46.7813,46.7094,46.7094,9870.0
2018-08-17 11:55:00,58.49,58.49,58.43,58.48,15440.0,46.6935,46.6935,46.6456,46.6855,15440.0
2018-08-17 12:00:00,58.47,58.58,58.47,58.52,19602.0,46.6775,46.7653,46.6775,46.7174,19602.0
2018-08-17 12:05:00,58.52,58.61,58.5,58.6,29650.0,46.7174,46.7893,46.7015,46.7813,29650.0
2018-08-17 12:10:00,58.6,58.65,58.6,58.62,46824.0,46.7813,46.8212,46.7813,46.7973,46824.0
2018-08-17 12:15:00,58.6,58.64,58.6,58.6,13200.0,46.7813,46.8132,46.7813,46.7813,13200.0
2018-08-17 12:20:00,58.61,58.64,58.58,58.6,17950.0,46.7893,46.8132,46.7653,46.7813,17950.0
2018-08-17 12:25:00,58.6,58.66,58.58,58.58,14698.0,46.7813,46.8292,46.7653,46.7653,14698.0
2018-08-17 12:30:00,58.58,58.62,58.56,58.6,19638.0,46.7653,46.7973,46.7494,46.7813,19638.0
2018-08-17 12:35:00,58.6,58.61,58.6,58.6,39006.0,46.7813,46.7893,46.7813,46.7813,39006.0
2018-08-17 12:40:00,58.6,58.6,58.42,58.45,42248.0,46.7813,46.7813,46.6376,46.6615,42248.0
2018-08-17 12:45:00,58.44,58.45,58.39,58.4,12032.0,46.6536,46.6615,46.6136,46.6216,12032.0
2018-08-17 12:50:00,58.4,58.43,58.37,58.43,12562.0,46.6216,46.6456,46.5977,46.6456,12562.0
2018-08-17 12:55:00,58.44,58.45,58.41,58.43,7494.0,46.6536,46.6615,46.6296,46.6456,7494.0
2018-08-17 13:00:00,58.43,58.5,58.42,58.5,16204.0,46.6456,46.7015,46.6376,46.7015,16204.0
2018-08-17 13:05:00,58.49,58.49,58.43,58.46,10498.0,46.6935,46.6935,46.6456,46.6695,10498.0
2018-08-17 13:10:00,58.46,58.54,58.46,58.52,13948.0,46.6695,46.7334,46.6695,46.7174,13948.0
2018-08-17 13:15:00,58.51,58.51,58.48,58.49,10734.0,46.7094,46.7094,46.6855,46.6935,10734.0
2018-08-17 13:20:00,58.48,58.52,58.47,58.49,14150.0,46.6855,46.7174,46.6775,46.6935,14150.0
2018-08-17 13:25:00,58.48,58.5,58.45,58.46,13716.0,46.6855,46.7015,46.6615,46.6695,13716.0
2018-08-17 13:30:00,58.44,58.46,58.39,58.4,23446.0,46.6536,46.6695,46.6136,46.6216,23446.0
2018-08-17 13:35:00,58.39,58.39,58.35,58.38,20598.0,46.6136,46.6136,46.5817,46.6057,20598.0
2018-08-17 13:40:00,58.38,58.43,58.37,58.4,41714.0,46.6057,46.6456,46.5977,46.6216,41714.0
2018-08-17 13:45:00,58.38,58.43,58.36,58.42,16186.0,46.6057,46.6456,46.5897,46.6376,16186.0
2018-08-17 13:50:00,58.41,58.43,58.4,58.42,7826.0,46.6296,46.6456,46.6216,46.6376,7826.0
2018-08-17 13:55:00,58.43,58.47,58.42,58.43,17502.0,46.6456,46.6775,46.6376,46.6456,17502.0
2018-08-17 14:00:00,58.44,58.52,58.43,58.51,21210.0,46.6536,46.7174,46.6456,46.7094,21210.0
2018-08-17 14:05:00,58.5,58.55,58.48,58.49,20982.0,46.7015,46.7414,46.6855,46.6935,20982.0
2018-08-17 14:10:00,58.5,58.51,58.43,58.43,7970.0,46.7015,46.7094,46.6456,46.6456,7970.0
2018-08-17 14:15:00,58.42,58.45,58.38,58.41,49294.0,46.6376,46.6615,46.6057,46.6296,49294.0
2018-08-17 14:20:00,58.39,58.44,58.39,58.42,16986.0,46.6136,46.6536,46.6136,46.6376,16986.0
2018-08-17 14:25:00,58.41,58.53,58.41,58.52,24122.0,46.6296,46.7254,46.6296,46.7174,24122.0
2018-08-17 14:30:00,58.53,58.56,58.5,58.53,10130.0,46.7254,46.7494,46.7015,46.7254,10130.0
2018-08-17 14:35:00,58.54,58.59,58.51,58.58,18316.0,46.7334,46.7733,46.7094,46.7653,18316.0
2018-08-17 14:40:00,58.58,58.58,58.53,58.58,20268.0,46.7653,46.7653,46.7254,46.7653,20268.0
2018-08-17 14:45:00,58.57,58.57,58.49,58.56,25586.0,46.7573,46.7573,46.6935,46.7494,25586.0
2018-08-17 14:50:00,58.57,58.57,58.52,58.54,10644.0,46.7573,46.7573,46.7174,46.7334,10644.0
2018-08-17 14:55:00,58.54,58.59,58.53,58.59,11434.0,46.7334,46.7733,46.7254,46.7733,11434.0
2018-08-17 15:00:00,58.58,58.6,58.55,58.55,15568.0,46.7653,46.7813,46.7414,46.7414,15568.0
2018-08-17 15:05:00,58.55,58.57,58.52,58.52,7000.0,46.7414,46.7573,46.7174,46.7174,7000.0
2018-08-17 15:10:00,58.52,58.58,58.52,58.56,18998.0,46.7174,46.7653,46.7174,46.7494,18998.0
2018-08-17 15:15:00,58.56,58.57,58.54,58.56,17496.0,46.7494,46.7573,46.7334,46.7494,17496.0
2018-08-17 15:20:00,58.57,58.6,58.55,58.6,19850.0,46.7573,46.7813,46.7414,46.7813,19850.0
2018-08-17 15:25:00,58.6,58.61,58.58,58.61,27340.0,46.7813,46.7893,46.7653,46.7893,27340.0
2018-08-17 15:30:00,58.62,58.62,58.57,58.58,27748.0,46.7973,46.7973,46.7573,46.7653,27748.0
2018-08-17 15:35:00,58.57,58.58,58.51,58.51,34444.0,46.7573,46.7653,46.7094,46.7094,34444.0
2018-08-17 15:40:00,58.5,58.54,58.49,58.52,31398.0,46.7015,46.7334,46.6935,46.7174,31398.0
2018-08-17 15:45:00,58.52,58.54,58.49,58.49,70124.0,46.7174,46.7334,46.6935,46.6935,70124.0
2018-08-17 15:50:00,58.49,58.5,58.46,58.47,75600.0,46.6935,46.7015,46.6695,46.6775,75600.0
2018-08-17 15:55:00,58.47,58.55,58.38,58.43,398778.0,46.6775,46.7414,46.6057,46.6456,398778.0
2018-08-20 09:30:00,59.0,59.01,58.7,58.83,52666.0,47.1006,47.1086,46.8611,46.9649,52666.0
2018-08-20 09:35:00,58.83,58.83,58.57,58.58,20106.0,46.9649,46.9649,46.7573,46.7653,20106.0
2018-08-20 09:40:00,58.54,58.57,58.26,58.38,128984.0,46.7334,46.7573,46.5099,46.6057,128984.0
2018-08-20 09:45:00,58.38,58.75,58.38,58.7,48210.0,46.6057,46.901,46.6057,46.8611,48210.0
2018-08-20 09:50:00,58.72,58.81,58.63,58.65,19862.0,46.8771,46.9489,46.8052,46.8212,19862.0
2018-08-20 09:55:00,58.67,58.67,58.55,58.59,18182.0,46.8372,46.8372,46.7414,46.7733,18182.0
2018-08-20 10:00:00,58.6,58.6,58.49,58.49,4708.0,46.7813,46.7813,46.6935,46.6935,4708.0
2018-08-20 10:05:00,58.51,58.52,58.44,58.45,10432.0,46.7094,46.7174,46.6536,46.6615,10432.0
2018-08-20 10:10:00,58.48,58.5,58.42,58.47,23376.0,46.6855,46.7015,46.6376,46.6775,23376.0
2018-08-20 10:15:00,58.47,58.56,58.47,58.54,20212.0,46.6775,46.7494,46.6775,46.7334,20212.0
2018-08-20 10:20:00,58.53,58.63,58.52,58.54,12250.0,46.7254,46.8052,46.7174,46.7334,12250.0
2018-08-20 10:25:00,58.54,58.54,58.45,58.48,15812.0,46.7334,46.7334,46.6615,46.6855,15812.0
2018-08-20 10:30:00,58.47,58.55,58.44,58.55,12284.0,46.6775,46.7414,46.6536,46.7414,12284.0
2018-08-20 10:35:00,58.56,58.71,58.56,58.68,8054.0,46.7494,46.8691,46.7494,46.8452,8054.0
2018-08-20 10:40:00,58.69,58.73,58.66,58.66,15080.0,46.8531,46.8851,46.8292,46.8292,15080.0
2018-08-20 10:45:00,58.67,58.69,58.62,58.62,8636.0,46.8372,46.8531,46.7973,46.7973,8636.0
2018-08-20 10:50:00,58.63,58.71,58.62,58.71,10198.0,46.8052,46.8691,46.7973,46.8691,10198.0
2018-08-20 10:55:00,58.69,58.72,58.69,58.71,3880.0,46.8531,46.8771,46.8531,46.8691,3880.0
2018-08-20 11:00:00,58.72,58.77,58.65,58.66,14344.0,46.8771,46.917,46.8212,46.8292,14344.0
2018-08-20 11:05:00,58.65,58.65,58.63,58.65,4862.0,46.8212,46.8212,46.8052,46.8212,4862.0
2018-08-20 11:10:00,58.64,58.7,58.6,58.69,33602.0,46.8132,46.8611,46.7813,46.8531,33602.0
2018-08-20 11:15:00,58.66,58.69,58.62,58.62,58366.0,46.8292,46.8531,46.7973,46.7973,58366.0
2018-08-20 11:20:00,58.62,58.63,58.55,58.59,19000.0,46.7973,46.8052,46.7414,46.7733,19000.0
2018-08-20 11:25:00,58.61,58.62,58.56,58.59,20436.0,46.7893,46.7973,46.7494,46.7733,20436.0
2018-08-20 11:30:00,58.58,58.65,58.58,58.61,12722.0,46.7653,46.8212,46.7653,46.7893,12722.0
2018-08-20 11:35:00,58.63,58.74,58.63,58.72,26012.0,46.8052,46.893,46.8052,46.8771,26012.0
2018-08-20 11:40:00,58.7,58.7,58.66,58.68,5388.0,46.8611,46.8611,46.8292,46.8452,5388.0
2018-08-20 11:45:00,58.69,58.75,58.69,58.74,11014.0,46.8531,46.901,46.8531,46.893,11014.0
2018-08-20 11:50:00,58.72,58.76,58.7,58.76,10600.0,46.8771,46.909,46.8611,46.909,10600.0
2018-08-20 11:55:00,58.76,58.83,58.74,58.81,26664.0,46.909,46.9649,46.893,46.9489,26664.0
2018-08-20 12:00:00,58.82,58.88,58.8,58.85,14622.0,46.9569,47.0048,46.9409,46.9809,14622.0
2018-08-20 12:05:00,58.85,58.86,58.81,58.85,9820.0,46.9809,46.9888,46.9489,46.9809,9820.0
2018-08-20 12:10:00,58.85,58.88,58.85,58.87,13168.0,46.9809,47.0048,46.9809,46.9968,13168.0
2018-08-20 12:15:00,58.86,58.88,58.85,58.86,8040.0,46.9888,47.0048,46.9809,46.9888,8040.0
2018-08-20 12:20:00,58.87,58.93,58.86,58.9,19718.0,46.9968,47.0447,46.9888,47.0208,19718.0
2018-08-20 12:25:00,58.9,58.93,58.88,58.91,36654.0,47.0208,47.0447,47.0048,47.0288,36654.0
2018-08-20 12:30:00,58.91,58.92,58.86,58.88,24592.0,47.0288,47.0367,46.9888,47.0048,24592.0
2018-08-20 12:35:00,58.88,58.88,58.81,58.82,11818.0,47.0048,47.0048,46.9489,46.9569,11818.0
2018-08-20 12:40:00,58.81,58.83,58.79,58.8,10242.0,46.9489,46.9649,46.933,46.9409,10242.0
2018-08-20 12:45:00,58.8,58.82,58.79,58.8,35476.0,46.9409,46.9569,46.933,46.9409,35476.0
2018-08-20 12:50:00,58.8,58.8,58.76,58.76,35164.0,46.9409,46.9409,46.909,46.909,35164.0
2018-08-20 12:55:00,58.74,58.74,58.63,58.65,18220.0,46.893,46.893,46.8052,46.8212,18220.0
2018-08-20 13:00:00,58.65,58.67,58.63,58.67,13636.0,46.8212,46.8372,46.8052,46.8372,13636.0
2018-08-20 13:05:00,58.67,58.7,58.65,58.67,20528.0,46.8372,46.8611,46.8212,46.8372,20528.0
2018-08-20 13:10:00,58.66,58.67,58.63,58.65,17698.0,46.8292,46.8372,46.8052,46.8212,17698.0
2018-08-20 13:15:00,58.65,58.7,58.63,58.68,8978.0,46.8212,46.8611,46.8052,46.8452,8978.0
2018-08-20 13:20:00,58.69,58.69,58.57,58.57,22994.0,46.8531,46.8531,46.7573,46.7573,22994.0
2018-08-20 13:25:00,58.57,58.59,58.52,58.59,49524.0,46.7573,46.7733,46.7174,46.7733,49524.0
2018-08-20 13:30:00,58.6,58.63,58.58,58.63,9496.0,46.7813,46.8052,46.7653,46.8052,9496.0
2018-08-20 13:35:00,58.62,58.62,58.58,58.59,8880.0,46.7973,46.7973,46.7653,46.7733,8880.0
2018-08-20 13:40:00,58.58,58.68,58.58,58.68,35392.0,46.7653,46.8452,46.7653,46.8452,35392.0
2018-08-20 13:45:00,58.68,58.69,58.66,58.69,19896.0,46.8452,46.8531,46.8292,46.8531,19896.0
2018-08-20 13:50:00,58.7,58.7,58.66,58.66,12334.0,46.8611,46.8611,46.8292,46.8292,12334.0
2018-08-20 13:55:00,58.65,58.68,58.54,58.59,27916.0,46.8212,46.8452,46.7334,46.7733,27916.0
2018-08-20 14:00:00,58.59,58.63,58.59,58.63,7464.0,46.7733,46.8052,46.7733,46.8052,7464.0
2018-08-20 14:05:00,58.63,58.67,58.62,58.66,15576.0,46.8052,46.8372,46.7973,46.8292,15576.0
2018-08-20 14:10:00,58.65,58.71,58.65,58.68,47620.0,46.8212,46.8691,46.8212,46.8452,47620.0
2018-08-20 14:15:00,58.68,58.69,58.65,58.65,17150.0,46.8452,46.8531,46.8212,46.8212,17150.0
2018-08-20 14:20:00,58.65,58.65,58.51,58.54,14256.0,46.8212,46.8212,46.7094,46.7334,14256.0
2018-08-20 14:25:00,58.54,58.54,58.48,58.48,12454.0,46.7334,46.7334,46.6855,46.6855,12454.0
2018-08-20 14:30:00,58.46,58.49,58.45,58.46,12184.0,46.6695,46.6935,46.6615,46.6695,12184.0
2018-08-20 14:35:00,58.46,58.48,58.45,58.48,9904.0,46.6695,46.6855,46.6615,46.6855,9904.0
2018-08-20 14:40:00,58.49,58.55,58.48,58.55,14980.0,46.6935,46.7414,46.6855,46.7414,14980.0
2018-08-20 14:45:00,58.55,58.57,58.53,58.57,10224.0,46.7414,46.7573,46.7254,46.7573,10224.0
2018-08-20 14:50:00,58.56,58.56,58.52,58.54,13238.0,46.7494,46.7494,46.7174,46.7334,13238.0
2018-08-20 14:55:00,58.54,58.57,58.53,58.53,23368.0,46.7334,46.7573,46.7254,46.7254,23368.0
2018-08-20 15:00:00,58.54,58.57,58.53,58.56,15536.0,46.7334,46.7573,46.7254,46.7494,15536.0
2018-08-20 15:05:00,58.56,58.58,58.55,58.55,14094.0,46.7494,46.7653,46.7414,46.7414,14094.0
2018-08-20 15:10:00,58.54,58.54,58.48,58.52,17486.0,46.7334,46.7334,46.6855,46.7174,17486.0
2018-08-20 15:15:00,58.52,58.54,58.52,58.53,10952.0,46.7174,46.7334,46.7174,46.7254,10952.0
2018-08-20 15:20:00,58.53,58.53,58.51,58.51,17664.0,46.7254,46.7254,46.7094,46.7094,17664.0
2018-08-20 15:25:00,58.51,58.51,58.47,58.48,26430.0,46.7094,46.7094,46.6775,46.6855,26430.0
2018-08-20 15:30:00,58.48,58.49,58.46,58.48,31890.0,46.6855,46.6935,46.6695,46.6855,31890.0
2018-08-20 15:35:00,58.47,58.56,58.47,58.56,24742.0,46.6775,46.7494,46.6775,46.7494,24742.0
2018-08-20 15:40:00,58.55,58.56,58.51,58.56,31484.0,46.7414,46.7494,46.7094,46.7494,31484.0
2018-08-20 15:45:00,58.56,58.58,58.54,58.54,27822.0,46.7494,46.7653,46.7334,46.7334,27822.0
2018-08-20 15:50:00,58.54,58.54,58.5,58.5,52390.0,46.7334,46.7334,46.7015,46.7015,52390.0
2018-08-20 15:55:00,58.51,58.52,58.48,58.48,181128.0,46.7094,46.7174,46.6855,46.6855,181128.0
2018-08-21 09:30:00,58.56,58.61,58.16,58.16,38484.0,46.7494,46.7893,46.43,46.43,38484.0
2018-08-21 09:35:00,58.1,58.4,58.1,58.27,5342.0,46.3821,46.6216,46.3821,46.5178,5342.0
2018-08-21 09:40:00,58.24,58.24,58.02,58.03,5668.0,46.4939,46.4939,46.3183,46.3262,5668.0
2018-08-21 09:45:00,58.02,58.24,58.02,58.11,28422.0,46.3183,46.4939,46.3183,46.3901,28422.0
2018-08-21 09:50:00,58.12,58.18,58.03,58.07,33898.0,46.3981,46.446,46.3262,46.3582,33898.0
2018-08-21 09:55:00,58.07,58.15,58.05,58.13,12952.0,46.3582,46.422,46.3422,46.4061,12952.0
2018-08-21 10:00:00,58.13,58.13,57.94,57.96,26030.0,46.4061,46.4061,46.2544,46.2704,26030.0
2018-08-21 10:05:00,57.94,58.05,57.88,58.05,8854.0,46.2544,46.3422,46.2065,46.3422,8854.0
2018-08-21 10:10:00,58.06,58.06,57.97,57.97,7934.0,46.3502,46.3502,46.2783,46.2783,7934.0
2018-08-21 10:15:00,57.93,57.96,57.88,57.92,29772.0,46.2464,46.2704,46.2065,46.2384,29772.0
2018-08-21 10:20:00,57.95,58.06,57.95,58.06,11952.0,46.2624,46.3502,46.2624,46.3502,11952.0
2018-08-21 10:25:00,58.06,58.06,57.91,57.91,44514.0,46.3502,46.3502,46.2304,46.2304,44514.0
2018-08-21 10:30:00,57.89,57.99,57.89,57.97,25584.0,46.2145,46.2943,46.2145,46.2783,25584.0
2018-08-21 10:35:00,57.96,58.05,57.93,58.05,13366.0,46.2704,46.3422,46.2464,46.3422,13366.0
2018-08-21 10:40:00,58.07,58.11,58.01,58.01,13002.0,46.3582,46.3901,46.3103,46.3103,13002.0
2018-08-21 10:45:00,58.0,58.06,57.98,57.98,15256.0,46.3023,46.3502,46.2863,46.2863,15256.0
2018-08-21 10:50:00,57.98,58.01,57.96,57.96,5806.0,46.2863,46.3103,46.2704,46.2704,5806.0
2018-08-21 10:55:00,57.98,58.02,57.92,58.02,21282.0,46.2863,46.3183,46.2384,46.3183,21282.0
2018-08-21 11:00:00,58.03,58.13,58.02,58.13,7342.0,46.3262,46.4061,46.3183,46.4061,7342.0
2018-08-21 11:05:00,58.13,58.15,58.07,58.09,11508.0,46.4061,46.422,46.3582,46.3741,11508.0
2018-08-21 11:10:00,58.1,58.17,58.09,58.17,9690.0,46.3821,46.438,46.3741,46.438,9690.0
2018-08-21 11:15:00,58.18,58.27,58.17,58.24,10070.0,46.446,46.5178,46.438,46.4939,10070.0
2018-08-21 11:20:00,58.25,58.26,58.14,58.2,14100.0,46.5019,46.5099,46.4141,46.462,14100.0
2018-08-21 11:25:00,58.19,58.2,58.13,58.19,19856.0,46.454,46.462,46.4061,46.454,19856.0
2018-08-21 11:30:00,58.21,58.21,58.15,58.21,19308.0,46.4699,46.4699,46.422,46.4699,19308.0
2018-08-21 11:35:00,58.21,58.24,58.19,58.23,15098.0,46.4699,46.4939,46.454,46.4859,15098.0
2018-08-21 11:40:00,58.23,58.24,58.22,58.23,27244.0,46.4859,46.4939,46.4779,46.4859,27244.0
2018-08-21 11:45:00,58.23,58.23,58.13,58.13,23716.0,46.4859,46.4859,46.4061,46.4061,23716.0
2018-08-21 11:50:00,58.1,58.11,58.06,58.06,17804.0,46.3821,46.3901,46.3502,46.3502,17804.0
2018-08-21 11:55:00,58.06,58.19,58.06,58.19,16130.0,46.3502,46.454,46.3502,46.454,16130.0
2018-08-21 12:00:00,58.2,58.21,58.18,58.18,16782.0,46.462,46.4699,46.446,46.446,16782.0
2018-08-21 12:05:00,58.18,58.24,58.18,58.23,13284.0,46.446,46.4939,46.446,46.4859,13284.0
2018-08-21 12:10:00,58.22,58.23,58.21,58.21,11400.0,46.4779,46.4859,46.4699,46.4699,11400.0
2018-08-21 12:15:00,58.21,58.24,58.2,58.24,11134.0,46.4699,46.4939,46.462,46.4939,11134.0
2018-08-21 12:20:00,58.23,58.25,58.2,58.2,16126.0,46.4859,46.5019,46.462,46.462,16126.0
2018-08-21 12:25:00,58.2,58.22,58.17,58.18,25698.0,46.462,46.4779,46.438,46.446,25698.0
2018-08-21 12:30:00,58.18,58.19,58.1,58.13,9624.0,46.446,46.454,46.3821,46.4061,9624.0
2018-08-21 12:35:00,58.13,58.13,58.1,58.11,6220.0,46.4061,46.4061,46.3821,46.3901,6220.0
2018-08-21 12:40:00,58.12,58.13,58.1,58.12,6600.0,46.3981,46.4061,46.3821,46.3981,6600.0
2018-08-21 12:45:00,58.12,58.13,58.11,58.13,6600.0,46.3981,46.4061,46.3901,46.4061,6600.0
2018-08-21 12:50:00,58.13,58.13,58.1,58.1,22280.0,46.4061,46.4061,46.3821,46.3821,22280.0
2018-08-21 12:55:00,58.1,58.17,58.1,58.15,11636.0,46.3821,46.438,46.3821,46.422,11636.0
2018-08-21 13:00:00,58.18,58.18,58.11,58.13,16096.0,46.446,46.446,46.3901,46.4061,16096.0
2018-08-21 13:05:00,58.11,58.13,58.1,58.1,8356.0,46.3901,46.4061,46.3821,46.3821,8356.0
2018-08-21 13:10:00,58.1,58.11,58.07,58.08,13926.0,46.3821,46.3901,46.3582,46.3662,13926.0
2018-08-21 13:15:00,58.08,58.09,58.06,58.06,6260.0,46.3662,46.3741,46.3502,46.3502,6260.0
2018-08-21 13:20:00,58.06,58.07,58.02,58.07,14474.0,46.3502,46.3582,46.3183,46.3582,14474.0
2018-08-21 13:25:00,58.06,58.08,58.05,58.08,8352.0,46.3502,46.3662,46.3422,46.3662,8352.0
2018-08-21 13:30:00,58.07,58.08,58.05,58.05,11912.0,46.3582,46.3662,46.3422,46.3422,11912.0
2018-08-21 13:35:00,58.06,58.09,58.05,58.09,3680.0,46.3502,46.3741,46.3422,46.3741,3680.0
2018-08-21 13:40:00,58.09,58.1,58.07,58.07,10198.0,46.3741,46.3821,46.3582,46.3582,10198.0
2018-08-21 13:45:00,58.07,58.09,58.03,58.04,21522.0,46.3582,46.3741,46.3262,46.3342,21522.0
2018-08-21 13:50:00,58.04,58.04,58.01,58.01,14618.0,46.3342,46.3342,46.3103,46.3103,14618.0
2018-08-21 13:55:00,58.01,58.02,58.0,58.0,8380.0,46.3103,46.3183,46.3023,46.3023,8380.0
2018-08-21 14:00:00,58.01,58.05,58.01,58.03,8826.0,46.3103,46.3422,46.3103,46.3262,8826.0
2018-08-21 14:05:00,58.05,58.05,58.0,58.02,16778.0,46.3422,46.3422,46.3023,46.3183,16778.0
2018-08-21 14:10:00,58.0,58.04,58.0,58.04,14132.0,46.3023,46.3342,46.3023,46.3342,14132.0
2018-08-21 14:15:00,58.04,58.06,58.04,58.05,10496.0,46.3342,46.3502,46.3342,46.3422,10496.0
2018-08-21 14:20:00,58.06,58.07,58.04,58.05,15544.0,46.3502,46.3582,46.3342,46.3422,15544.0
2018-08-21 14:25:00,58.04,58.08,58.04,58.08,12182.0,46.3342,46.3662,46.3342,46.3662,12182.0
2018-08-21 14:30:00,58.07,58.1,58.06,58.08,18856.0,46.3582,46.3821,46.3502,46.3662,18856.0
2018-08-21 14:35:00,58.08,58.08,58.06,58.07,14686.0,46.3662,46.3662,46.3502,46.3582,14686.0
2018-08-21 14:40:00,58.07,58.09,58.07,58.08,16544.0,46.3582,46.3741,46.3582,46.3662,16544.0
2018-08-21 14:45:00,58.09,58.09,58.08,58.08,18692.0,46.3741,46.3741,46.3662,46.3662,18692.0
2018-08-21 14:50:00,58.09,58.15,58.08,58.15,15566.0,46.3741,46.422,46.3662,46.422,15566.0
2018-08-21 14:55:00,58.16,58.18,58.15,58.18,13262.0,46.43,46.446,46.422,46.446,13262.0
2018-08-21 15:00:00,58.16,58.17,58.15,58.15,17528.0,46.43,46.438,46.422,46.422,17528.0
2018-08-21 15:05:00,58.15,58.16,58.12,58.14,28684.0,46.422,46.43,46.3981,46.4141,28684.0
2018-08-21 15:10:00,58.14,58.14,58.12,58.13,20776.0,46.4141,46.4141,46.3981,46.4061,20776.0
2018-08-21 15:15:00,58.13,58.18,58.13,58.15,24572.0,46.4061,46.446,46.4061,46.422,24572.0
2018-08-21 15:20:00,58.15,58.16,58.09,58.09,22806.0,46.422,46.43,46.3741,46.3741,22806.0
2018-08-21 15:25:00,58.09,58.17,58.09,58.16,21664.0,46.3741,46.438,46.3741,46.43,21664.0
2018-08-21 15:30:00,58.16,58.16,58.1,58.13,36900.0,46.43,46.43,46.3821,46.4061,36900.0
2018-08-21 15:35:00,58.13,58.14,58.1,58.1,29710.0,46.4061,46.4141,46.3821,46.3821,29710.0
2018-08-21 15:40:00,58.1,58.1,58.07,58.07,24716.0,46.3821,46.3821,46.3582,46.3582,24716.0
2018-08-21 15:45:00,58.07,58.08,58.02,58.04,66938.0,46.3582,46.3662,46.3183,46.3342,66938.0
2018-08-21 15:50:00,58.04,58.09,58.02,58.08,55682.0,46.3342,46.3741,46.3183,46.3662,55682.0
2018-08-21 15:55:00,58.08,58.17,58.08,58.12,242664.0,46.3662,46.438,46.3662,46.3981,242664.0
2018-08-22 09:30:00,58.15,58.31,58.15,58.2,51486.0,46.422,46.5498,46.422,46.462,51486.0
2018-08-22 09:35:00,58.17,58.3,58.15,58.29,34698.0,46.438,46.5418,46.422,46.5338,34698.0
2018-08-22 09:40:00,58.3,58.33,58.26,58.29,8550.0,46.5418,46.5657,46.5099,46.5338,8550.0
2018-08-22 09:45:00,58.25,58.29,58.22,58.24,10458.0,46.5019,46.5338,46.4779,46.4939,10458.0
2018-08-22 09:50:00,58.22,58.23,58.05,58.08,12840.0,46.4779,46.4859,46.3422,46.3662,12840.0
2018-08-22 09:55:00,58.1,58.12,58.06,58.08,11858.0,46.3821,46.3981,46.3502,46.3662,11858.0
2018-08-22 10:00:00,58.05,58.08,58.02,58.04,15510.0,46.3422,46.3662,46.3183,46.3342,15510.0
2018-08-22 10:05:00,58.05,58.05,57.82,57.9,38514.0,46.3422,46.3422,46.1586,46.2225,38514.0
2018-08-22 10:10:00,57.9,57.98,57.9,57.91,7428.0,46.2225,46.2863,46.2225,46.2304,7428.0
2018-08-22 10:15:00,57.91,57.97,57.9,57.96,32310.0,46.2304,46.2783,46.2225,46.2704,32310.0
2018-08-22 10:20:00,57.96,57.98,57.94,57.97,8800.0,46.2704,46.2863,46.2544,46.2783,8800.0
2018-08-22 10:25:00,57.96,58.02,57.95,57.99,8000.0,46.2704,46.3183,46.2624,46.2943,8000.0
2018-08-22 10:30:00,58.0,58.0,57.92,57.92,9952.0,46.3023,46.3023,46.2384,46.2384,9952.0
2018-08-22 10:35:00,57.91,57.93,57.88,57.88,5466.0,46.2304,46.2464,46.2065,46.2065,5466.0
2018-08-22 10:40:00,57.88,57.95,57.88,57.92,4142.0,46.2065,46.2624,46.2065,46.2384,4142.0
2018-08-22 10:45:00,57.9,57.9,57.79,57.79,11032.0,46.2225,46.2225,46.1347,46.1347,11032.0
2018-08-22 10:50:00,57.82,57.85,57.79,57.82,9226.0,46.1586,46.1825,46.1347,46.1586,9226.0
2018-08-22 10:55:00,57.8,57.85,57.8,57.82,6896.0,46.1426,46.1825,46.1426,46.1586,6896.0
2018-08-22 11:00:00,57.83,57.86,57.8,57.85,8140.0,46.1666,46.1905,46.1426,46.1825,8140.0
2018-08-22 11:05:00,57.86,57.87,57.85,57.86,4580.0,46.1905,46.1985,46.1825,46.1905,4580.0
2018-08-22 11:10:00,57.87,57.9,57.85,57.9,5250.0,46.1985,46.2225,46.1825,46.2225,5250.0
2018-08-22 11:15:00,57.87,57.9,57.86,57.9,12090.0,46.1985,46.2225,46.1905,46.2225,12090.0
2018-08-22 11:20:00,57.88,57.94,57.88,57.93,13598.0,46.2065,46.2544,46.2065,46.2464,13598.0
2018-08-22 11:25:00,57.93,57.96,57.93,57.95,10100.0,46.2464,46.2704,46.2464,46.2624,10100.0
2018-08-22 11:30:00,57.96,57.98,57.94,57.94,10560.0,46.2704,46.2863,46.2544,46.2544,10560.0
2018-08-22 11:35:00,57.94,57.97,57.94,57.96,15856.0,46.2544,46.2783,46.2544,46.2704,15856.0
2018-08-22 11:40:00,57.95,57.96,57.89,57.92,18750.0,46.2624,46.2704,46.2145,46.2384,18750.0
2018-08-22 11:45:00,57.9,57.92,57.88,57.9,9200.0,46.2225,46.2384,46.2065,46.2225,9200.0
2018-08-22 11:50:00,57.86,57.87,57.85,57.85,5686.0,46.1905,46.1985,46.1825,46.1825,5686.0
2018-08-22 11:55:00,57.85,57.87,57.78,57.79,7662.0,46.1825,46.1985,46.1267,46.1347,7662.0
2018-08-22 12:00:00,57.79,57.8,57.77,57.79,7126.0,46.1347,46.1426,46.1187,46.1347,7126.0
2018-08-22 12:05:00,57.77,57.79,57.74,57.74,8774.0,46.1187,46.1347,46.0947,46.0947,8774.0
2018-08-22 12:10:00,57.75,57.83,57.74,57.81,14730.0,46.1027,46.1666,46.0947,46.1506,14730.0
2018-08-22 12:15:00,57.81,57.82,57.8,57.8,4464.0,46.1506,46.1586,46.1426,46.1426,4464.0
2018-08-22 12:20:00,57.77,57.79,57.75,57.75,2818.0,46.1187,46.1347,46.1027,46.1027,2818.0
2018-08-22 12:25:00,57.76,57.78,57.76,57.78,4200.0,46.1107,46.1267,46.1107,46.1267,4200.0
2018-08-22 12:30:00,57.77,57.79,57.77,57.77,2470.0,46.1187,46.1347,46.1187,46.1187,2470.0
2018-08-22 12:35:00,57.79,57.79,57.77,57.79,13748.0,46.1347,46.1347,46.1187,46.1347,13748.0
2018-08-22 12:40:00,57.79,57.83,57.79,57.81,8038.0,46.1347,46.1666,46.1347,46.1506,8038.0
2018-08-22 12:45:00,57.81,57.85,57.81,57.84,6900.0,46.1506,46.1825,46.1506,46.1746,6900.0
2018-08-22 12:50:00,57.85,57.85,57.84,57.85,3974.0,46.1825,46.1825,46.1746,46.1825,3974.0
2018-08-22 12:55:00,57.85,57.87,57.84,57.85,8864.0,46.1825,46.1985,46.1746,46.1825,8864.0
2018-08-22 13:00:00,57.85,57.85,57.83,57.83,5556.0,46.1825,46.1825,46.1666,46.1666,5556.0
2018-08-22 13:05:00,57.83,57.84,57.79,57.79,7280.0,46.1666,46.1746,46.1347,46.1347,7280.0
2018-08-22 13:10:00,57.79,57.81,57.79,57.79,8636.0,46.1347,46.1506,46.1347,46.1347,8636.0
2018-08-22 13:15:00,57.8,57.82,57.8,57.82,5918.0,46.1426,46.1586,46.1426,46.1586,5918.0
2018-08-22 13:20:00,57.81,57.85,57.81,57.84,12470.0,46.1506,46.1825,46.1506,46.1746,12470.0
2018-08-22 13:25:00,57.84,57.84,57.81,57.83,17818.0,46.1746,46.1746,46.1506,46.1666,17818.0
2018-08-22 13:30:00,57.84,57.85,57.83,57.84,6268.0,46.1746,46.1825,46.1666,46.1746,6268.0
2018-08-22 13:35:00,57.84,57.88,57.84,57.85,14104.0,46.1746,46.2065,46.1746,46.1825,14104.0
2018-08-22 13:40:00,57.85,57.85,57.81,57.83,13734.0,46.1825,46.1825,46.1506,46.1666,13734.0
2018-08-22 13:45:00,57.83,57.84,57.83,57.83,8824.0,46.1666,46.1746,46.1666,46.1666,8824.0
2018-08-22 13:50:00,57.84,57.85,57.83,57.85,16538.0,46.1746,46.1825,46.1666,46.1825,16538.0
2018-08-22 13:55:00,57.84,57.87,57.84,57.87,8840.0,46.1746,46.1985,46.1746,46.1985,8840.0
2018-08-22 14:00:00,57.87,57.93,57.87,57.92,14668.0,46.1985,46.2464,46.1985,46.2384,14668.0
2018-08-22 14:05:00,57.93,57.94,57.89,57.9,14608.0,46.2464,46.2544,46.2145,46.2225,14608.0
2018-08-22 14:10:00,57.9,57.9,57.88,57.88,9512.0,46.2225,46.2225,46.2065,46.2065,9512.0
2018-08-22 14:15:00,57.87,57.87,57.81,57.81,104544.0,46.1985,46.1985,46.1506,46.1506,104544.0
2018-08-22 14:20:00,57.8,57.82,57.79,57.82,12926.0,46.1426,46.1586,46.1347,46.1586,12926.0
2018-08-22 14:25:00,57.8,57.81,57.78,57.8,10486.0,46.1426,46.1506,46.1267,46.1426,10486.0
2018-08-22 14:30:00,57.8,57.82,57.75,57.76,15564.0,46.1426,46.1586,46.1027,46.1107,15564.0
2018-08-22 14:35:00,57.77,57.79,57.76,57.79,14294.0,46.1187,46.1347,46.1107,46.1347,14294.0
2018-08-22 14:40:00,57.79,57.81,57.77,57.81,12060.0,46.1347,46.1506,46.1187,46.1506,12060.0
2018-08-22 14:45:00,57.81,57.82,57.77,57.77,10218.0,46.1506,46.1586,46.1187,46.1187,10218.0
2018-08-22 14:50:00,57.77,57.79,57.77,57.77,22962.0,46.1187,46.1347,46.1187,46.1187,22962.0
2018-08-22 14:55:00,57.77,57.78,57.71,57.71,14708.0,46.1187,46.1267,46.0708,46.0708,14708.0
2018-08-22 15:00:00,57.72,57.73,57.68,57.72,13324.0,46.0788,46.0868,46.0468,46.0788,13324.0
2018-08-22 15:05:00,57.73,57.74,57.71,57.73,15846.0,46.0868,46.0947,46.0708,46.0868,15846.0
2018-08-22 15:10:00,57.73,57.74,57.66,57.68,13970.0,46.0868,46.0947,46.0309,46.0468,13970.0
2018-08-22 15:15:00,57.69,57.7,57.66,57.67,5254.0,46.0548,46.0628,46.0309,46.0389,5254.0
2018-08-22 15:20:00,57.67,57.69,57.6,57.6,23114.0,46.0389,46.0548,45.983,45.983,23114.0
2018-08-22 15:25:00,57.61,57.61,57.55,57.58,18990.0,45.991,45.991,45.9431,45.967,18990.0
2018-08-22 15:30:00,57.59,57.61,57.57,57.58,36840.0,45.975,45.991,45.959,45.967,36840.0
2018-08-22 15:35:00,57.59,57.65,57.58,57.65,21874.0,45.975,46.0229,45.967,46.0229,21874.0
2018-08-22 15:40:00,57.65,57.71,57.65,57.71,30422.0,46.0229,46.0708,46.0229,46.0708,30422.0
2018-08-22 15:45:00,57.7,57.74,57.65,57.72,51772.0,46.0628,46.0947,46.0229,46.0788,51772.0
2018-08-22 15:50:00,57.72,57.75,57.69,57.7,72548.0,46.0788,46.1027,46.0548,46.0628,72548.0
2018-08-22 15:55:00,57.7,57.76,57.7,57.74,148128.0,46.0628,46.1107,46.0628,46.0947,148128.0
2018-08-23 09:30:00,57.58,57.82,57.58,57.65,18292.0,45.967,46.1586,45.967,46.0229,18292.0
2018-08-23 09:35:00,57.64,57.77,57.64,57.77,5182.0,46.0149,46.1187,46.0149,46.1187,5182.0
2018-08-23 09:40:00,57.78,57.87,57.78,57.87,3796.0,46.1267,46.1985,46.1267,46.1985,3796.0
2018-08-23 09:45:00,57.8,57.8,57.67,57.67,3000.0,46.1426,46.1426,46.0389,46.0389,3000.0
2018-08-23 09:50:00,57.71,57.81,57.71,57.8,1728.0,46.0708,46.1506,46.0708,46.1426,1728.0
2018-08-23 09:55:00,57.81,57.85,57.8,57.82,2800.0,46.1506,46.1825,46.1426,46.1586,2800.0
2018-08-23 10:00:00,57.82,57.9,57.82,57.9,5130.0,46.1586,46.2225,46.1586,46.2225,5130.0
2018-08-23 10:05:00,57.92,57.96,57.89,57.92,3932.0,46.2384,46.2704,46.2145,46.2384,3932.0
2018-08-23 10:10:00,57.92,57.93,57.87,57.88,8410.0,46.2384,46.2464,46.1985,46.2065,8410.0
2018-08-23 10:15:00,57.88,57.88,57.84,57.88,3064.0,46.2065,46.2065,46.1746,46.2065,3064.0
2018-08-23 10:20:00,57.85,57.85,57.79,57.8,3070.0,46.1825,46.1825,46.1347,46.1426,3070.0
2018-08-23 10:25:00,57.8,57.85,57.78,57.85,3894.0,46.1426,46.1825,46.1267,46.1825,3894.0
2018-08-23 10:30:00,57.84,57.88,57.81,57.81,6632.0,46.1746,46.2065,46.1506,46.1506,6632.0
2018-08-23 10:35:00,57.85,57.85,57.8,57.8,3820.0,46.1825,46.1825,46.1426,46.1426,3820.0
2018-08-23 10:40:00,57.79,57.8,57.7,57.7,3604.0,46.1347,46.1426,46.0628,46.0628,3604.0
2018-08-23 10:45:00,57.67,57.71,57.63,57.63,6724.0,46.0389,46.0708,46.0069,46.0069,6724.0
2018-08-23 10:50:00,57.63,57.67,57.63,57.67,8652.0,46.0069,46.0389,46.0069,46.0389,8652.0
2018-08-23 10:55:00,57.67,57.73,57.67,57.71,4850.0,46.0389,46.0868,46.0389,46.0708,4850.0
2018-08-23 11:00:00,57.72,57.76,57.71,57.76,9030.0,46.0788,46.1107,46.0708,46.1107,9030.0
2018-08-23 11:05:00,57.76,57.85,57.76,57.84,10912.0,46.1107,46.1825,46.1107,46.1746,10912.0
2018-08-23 11:10:00,57.85,57.87,57.82,57.82,7400.0,46.1825,46.1985,46.1586,46.1586,7400.0
2018-08-23 11:15:00,57.83,57.87,57.81,57.85,28468.0,46.1666,46.1985,46.1506,46.1825,28468.0
2018-08-23 11:20:00,57.88,57.88,57.81,57.81,18154.0,46.2065,46.2065,46.1506,46.1506,18154.0
2018-08-23 11:25:00,57.79,57.8,57.74,57.79,11400.0,46.1347,46.1426,46.0947,46.1347,11400.0
2018-08-23 11:30:00,57.79,57.81,57.79,57.81,3600.0,46.1347,46.1506,46.1347,46.1506,3600.0
2018-08-23 11:35:00,57.83,57.87,57.81,57.85,9232.0,46.1666,46.1985,46.1506,46.1825,9232.0
2018-08-23 11:40:00,57.87,58.16,57.87,58.15,82598.0,46.1985,46.43,46.1985,46.422,82598.0
2018-08-23 11:45:00,58.14,58.16,58.05,58.06,8720.0,46.4141,46.43,46.3422,46.3502,8720.0
2018-08-23 11:50:00,58.07,58.07,57.94,57.94,8148.0,46.3582,46.3582,46.2544,46.2544,8148.0
2018-08-23 11:55:00,57.94,57.94,57.88,57.9,4432.0,46.2544,46.2544,46.2065,46.2225,4432.0
2018-08-23 12:00:00,57.88,57.91,57.84,57.85,8696.0,46.2065,46.2304,46.1746,46.1825,8696.0
2018-08-23 12:05:00,57.81,57.82,57.76,57.8,4400.0,46.1506,46.1586,46.1107,46.1426,4400.0
2018-08-23 12:10:00,57.79,57.81,57.78,57.79,4040.0,46.1347,46.1506,46.1267,46.1347,4040.0
2018-08-23 12:15:00,57.8,57.82,57.76,57.8,4608.0,46.1426,46.1586,46.1107,46.1426,4608.0
2018-08-23 12:20:00,57.79,57.79,57.74,57.75,5000.0,46.1347,46.1347,46.0947,46.1027,5000.0
2018-08-23 12:25:00,57.74,57.77,57.73,57.77,9194.0,46.0947,46.1187,46.0868,46.1187,9194.0
2018-08-23 12:30:00,57.77,57.8,57.76,57.8,13294.0,46.1187,46.1426,46.1107,46.1426,13294.0
2018-08-23 12:35:00,57.8,57.9,57.79,57.82,43914.0,46.1426,46.2225,46.1347,46.1586,43914.0
2018-08-23 12:40:00,57.83,57.85,57.8,57.8,16708.0,46.1666,46.1825,46.1426,46.1426,16708.0
2018-08-23 12:45:00,57.8,57.82,57.79,57.79,23400.0,46.1426,46.1586,46.1347,46.1347,23400.0
2018-08-23 12:50:00,57.79,57.81,57.78,57.8,16630.0,46.1347,46.1506,46.1267,46.1426,16630.0
2018-08-23 12:55:00,57.8,57.81,57.8,57.8,5600.0,46.1426,46.1506,46.1426,46.1426,5600.0
2018-08-23 13:00:00,57.8,57.81,57.79,57.8,23024.0,46.1426,46.1506,46.1347,46.1426,23024.0
2018-08-23 13:05:00,57.79,57.88,57.79,57.88,21614.0,46.1347,46.2065,46.1347,46.2065,21614.0
2018-08-23 13:10:00,57.87,57.9,57.87,57.88,13922.0,46.1985,46.2225,46.1985,46.2065,13922.0
2018-08-23 13:15:00,57.88,57.9,57.87,57.9,16542.0,46.2065,46.2225,46.1985,46.2225,16542.0
2018-08-23 13:20:00,57.9,57.92,57.88,57.91,12772.0,46.2225,46.2384,46.2065,46.2304,12772.0
2018-08-23 13:25:00,57.92,57.92,57.88,57.89,6740.0,46.2384,46.2384,46.2065,46.2145,6740.0
2018-08-23 13:30:00,57.9,57.91,57.87,57.88,22486.0,46.2225,46.2304,46.1985,46.2065,22486.0
2018-08-23 13:35:00,57.88,57.88,57.85,57.87,27376.0,46.2065,46.2065,46.1825,46.1985,27376.0
2018-08-23 13:40:00,57.86,57.87,57.84,57.85,37400.0,46.1905,46.1985,46.1746,46.1825,37400.0
2018-08-23 13:45:00,57.86,57.88,57.85,57.88,13254.0,46.1905,46.2065,46.1825,46.2065,13254.0
2018-08-23 13:50:00,57.87,57.88,57.85,57.88,14202.0,46.1985,46.2065,46.1825,46.2065,14202.0
2018-08-23 13:55:00,57.88,57.9,57.87,57.88,11082.0,46.2065,46.2225,46.1985,46.2065,11082.0
2018-08-23 14:00:00,57.88,57.88,57.86,57.87,8000.0,46.2065,46.2065,46.1905,46.1985,8000.0
2018-08-23 14:05:00,57.85,57.85,57.76,57.79,8502.0,46.1825,46.1825,46.1107,46.1347,8502.0
2018-08-23 14:10:00,57.81,57.84,57.81,57.83,4836.0,46.1506,46.1746,46.1506,46.1666,4836.0
2018-08-23 14:15:00,57.83,57.83,57.8,57.81,7672.0,46.1666,46.1666,46.1426,46.1506,7672.0
2018-08-23 14:20:00,57.83,57.83,57.77,57.78,6464.0,46.1666,46.1666,46.1187,46.1267,6464.0
2018-08-23 14:25:00,57.79,57.8,57.77,57.77,4394.0,46.1347,46.1426,46.1187,46.1187,4394.0
2018-08-23 14:30:00,57.78,57.81,57.77,57.81,4200.0,46.1267,46.1506,46.1187,46.1506,4200.0
2018-08-23 14:35:00,57.81,57.82,57.77,57.79,6588.0,46.1506,46.1586,46.1187,46.1347,6588.0
2018-08-23 14:40:00,57.78,57.8,57.73,57.73,5196.0,46.1267,46.1426,46.0868,46.0868,5196.0
2018-08-23 14:45:00,57.73,57.76,57.72,57.72,21946.0,46.0868,46.1107,46.0788,46.0788,21946.0
2018-08-23 14:50:00,57.72,57.75,57.7,57.74,36008.0,46.0788,46.1027,46.0628,46.0947,36008.0
2018-08-23 14:55:00,57.74,57.82,57.74,57.82,43016.0,46.0947,46.1586,46.0947,46.1586,43016.0
2018-08-23 15:00:00,57.83,57.83,57.82,57.82,18258.0,46.1666,46.1666,46.1586,46.1586,18258.0
2018-08-23 15:05:00,57.81,57.83,57.81,57.82,26018.0,46.1506,46.1666,46.1506,46.1586,26018.0
2018-08-23 15:10:00,57.83,57.85,57.82,57.85,15584.0,46.1666,46.1825,46.1586,46.1825,15584.0
2018-08-23 15:15:00,57.85,57.89,57.82,57.87,13072.0,46.1825,46.2145,46.1586,46.1985,13072.0
2018-08-23 15:20:00,57.88,57.89,57.82,57.83,11800.0,46.2065,46.2145,46.1586,46.1666,11800.0
2018-08-23 15:25:00,57.83,57.85,57.82,57.84,15576.0,46.1666,46.1825,46.1586,46.1746,15576.0
2018-08-23 15:30:00,57.85,57.85,57.82,57.83,7470.0,46.1825,46.1825,46.1586,46.1666,7470.0
2018-08-23 15:35:00,57.83,57.83,57.79,57.81,11340.0,46.1666,46.1666,46.1347,46.1506,11340.0
2018-08-23 15:40:00,57.81,57.82,57.76,57.76,20412.0,46.1506,46.1586,46.1107,46.1107,20412.0
2018-08-23 15:45:00,57.76,57.8,57.74,57.77,25290.0,46.1107,46.1426,46.0947,46.1187,25290.0
2018-08-23 15:50:00,57.77,57.81,57.76,57.81,37820.0,46.1187,46.1506,46.1107,46.1506,37820.0
2018-08-23 15:55:00,57.81,57.85,57.79,57.85,109450.0,46.1506,46.1825,46.1347,46.1825,109450.0
2018-08-24 09:30:00,57.9,57.9,57.73,57.77,17708.0,46.2225,46.2225,46.0868,46.1187,17708.0
2018-08-24 09:35:00,57.74,57.77,57.71,57.74,6024.0,46.0947,46.1187,46.0708,46.0947,6024.0
2018-08-24 09:40:00,57.77,57.77,57.71,57.76,7600.0,46.1187,46.1187,46.0708,46.1107,7600.0
2018-08-24 09:45:00,57.78,57.82,57.74,57.77,4688.0,46.1267,46.1586,46.0947,46.1187,4688.0
2018-08-24 09:50:00,57.77,57.82,57.75,57.82,1458.0,46.1187,46.1586,46.1027,46.1586,1458.0
2018-08-24 09:55:00,57.83,57.85,57.79,57.81,10138.0,46.1666,46.1825,46.1347,46.1506,10138.0
2018-08-24 10:00:00,57.79,57.83,57.75,57.77,17942.0,46.1347,46.1666,46.1027,46.1187,17942.0
2018-08-24 10:05:00,57.76,57.93,57.76,57.93,10184.0,46.1107,46.2464,46.1107,46.2464,10184.0
2018-08-24 10:10:00,57.92,57.95,57.87,57.87,14000.0,46.2384,46.2624,46.1985,46.1985,14000.0
2018-08-24 10:15:00,57.85,57.91,57.83,57.89,6800.0,46.1825,46.2304,46.1666,46.2145,6800.0
2018-08-24 10:20:00,57.89,57.92,57.83,57.83,4154.0,46.2145,46.2384,46.1666,46.1666,4154.0
2018-08-24 10:25:00,57.82,57.85,57.8,57.84,16500.0,46.1586,46.1825,46.1426,46.1746,16500.0
2018-08-24 10:30:00,57.85,57.9,57.83,57.84,6748.0,46.1825,46.2225,46.1666,46.1746,6748.0
2018-08-24 10:35:00,57.86,57.88,57.83,57.88,7000.0,46.1905,46.2065,46.1666,46.2065,7000.0
2018-08-24 10:40:00,57.88,57.91,57.85,57.88,4792.0,46.2065,46.2304,46.1825,46.2065,4792.0
2018-08-24 10:45:00,57.85,57.87,57.77,57.8,9968.0,46.1825,46.1985,46.1187,46.1426,9968.0
2018-08-24 10:50:00,57.8,57.85,57.8,57.84,20336.0,46.1426,46.1825,46.1426,46.1746,20336.0
2018-08-24 10:55:00,57.83,57.87,57.81,57.86,12884.0,46.1666,46.1985,46.1506,46.1905,12884.0
2018-08-24 11:00:00,57.87,57.88,57.82,57.88,11796.0,46.1985,46.2065,46.1586,46.2065,11796.0
2018-08-24 11:05:00,57.87,57.91,57.85,57.88,9612.0,46.1985,46.2304,46.1825,46.2065,9612.0
2018-08-24 11:10:00,57.87,57.92,57.86,57.9,6620.0,46.1985,46.2384,46.1905,46.2225,6620.0
2018-08-24 11:15:00,57.96,57.96,57.92,57.95,3072.0,46.2704,46.2704,46.2384,46.2624,3072.0
2018-08-24 11:20:00,57.96,57.99,57.96,57.99,4814.0,46.2704,46.2943,46.2704,46.2943,4814.0
2018-08-24 11:25:00,58.02,58.06,58.02,58.06,3100.0,46.3183,46.3502,46.3183,46.3502,3100.0
2018-08-24 11:30:00,58.06,58.16,58.05,58.09,7896.0,46.3502,46.43,46.3422,46.3741,7896.0
2018-08-24 11:35:00,58.1,58.13,58.1,58.13,7462.0,46.3821,46.4061,46.3821,46.4061,7462.0
2018-08-24 11:40:00,58.12,58.14,58.09,58.12,7676.0,46.3981,46.4141,46.3741,46.3981,7676.0
2018-08-24 11:45:00,58.1,58.13,58.1,58.1,4058.0,46.3821,46.4061,46.3821,46.3821,4058.0
2018-08-24 11:50:00,58.12,58.15,58.12,58.13,9432.0,46.3981,46.422,46.3981,46.4061,9432.0
2018-08-24 11:55:00,58.15,58.16,58.11,58.13,21298.0,46.422,46.43,46.3901,46.4061,21298.0
2018-08-24 12:00:00,58.13,58.15,58.1,58.13,15872.0,46.4061,46.422,46.3821,46.4061,15872.0
2018-08-24 12:05:00,58.14,58.2,58.14,58.15,11808.0,46.4141,46.462,46.4141,46.422,11808.0
2018-08-24 12:10:00,58.16,58.18,58.14,58.16,6800.0,46.43,46.446,46.4141,46.43,6800.0
2018-08-24 12:15:00,58.17,58.17,58.13,58.13,12056.0,46.438,46.438,46.4061,46.4061,12056.0
2018-08-24 12:20:00,58.14,58.14,58.1,58.1,2800.0,46.4141,46.4141,46.3821,46.3821,2800.0
2018-08-24 12:25:00,58.08,58.1,58.08,58.1,2032.0,46.3662,46.3821,46.3662,46.3821,2032.0
2018-08-24 12:30:00,58.1,58.11,58.09,58.09,2048.0,46.3821,46.3901,46.3741,46.3741,2048.0
2018-08-24 12:35:00,58.11,58.14,58.1,58.1,10000.0,46.3901,46.4141,46.3821,46.3821,10000.0
2018-08-24 12:40:00,58.1,58.11,58.07,58.07,3600.0,46.3821,46.3901,46.3582,46.3582,3600.0
2018-08-24 12:45:00,58.07,58.07,58.06,58.06,3200.0,46.3582,46.3582,46.3502,46.3502,3200.0
2018-08-24 12:50:00,58.06,58.09,58.04,58.08,6894.0,46.3502,46.3741,46.3342,46.3662,6894.0
2018-08-24 12:55:00,58.08,58.12,58.08,58.12,4156.0,46.3662,46.3981,46.3662,46.3981,4156.0
2018-08-24 13:00:00,58.13,58.16,58.12,58.16,10558.0,46.4061,46.43,46.3981,46.43,10558.0
2018-08-24 13:05:00,58.15,58.15,58.13,58.13,3726.0,46.422,46.422,46.4061,46.4061,3726.0
2018-08-24 13:10:00,58.13,58.16,58.13,58.15,7694.0,46.4061,46.43,46.4061,46.422,7694.0
2018-08-24 13:15:00,58.16,58.17,58.13,58.13,9114.0,46.43,46.438,46.4061,46.4061,9114.0
2018-08-24 13:20:00,58.11,58.12,58.08,58.08,3140.0,46.3901,46.3981,46.3662,46.3662,3140.0
2018-08-24 13:25:00,58.07,58.08,58.02,58.04,6400.0,46.3582,46.3662,46.3183,46.3342,6400.0
2018-08-24 13:30:00,58.05,58.09,58.02,58.04,5568.0,46.3422,46.3741,46.3183,46.3342,5568.0
2018-08-24 13:35:00,58.05,58.06,58.03,58.06,3110.0,46.3422,46.3502,46.3262,46.3502,3110.0
2018-08-24 13:40:00,58.06,58.13,58.04,58.12,8486.0,46.3502,46.4061,46.3342,46.3981,8486.0
2018-08-24 13:45:00,58.11,58.12,58.09,58.11,9952.0,46.3901,46.3981,46.3741,46.3901,9952.0
2018-08-24 13:50:00,58.1,58.13,58.1,58.12,6000.0,46.3821,46.4061,46.3821,46.3981,6000.0
2018-08-24 13:55:00,58.13,58.13,58.12,58.12,4800.0,46.4061,46.4061,46.3981,46.3981,4800.0
2018-08-24 14:00:00,58.13,58.15,58.12,58.13,10196.0,46.4061,46.422,46.3981,46.4061,10196.0
2018-08-24 14:05:00,58.13,58.13,58.12,58.13,1830.0,46.4061,46.4061,46.3981,46.4061,1830.0
2018-08-24 14:10:00,58.13,58.15,58.12,58.14,7628.0,46.4061,46.422,46.3981,46.4141,7628.0
2018-08-24 14:15:00,58.13,58.15,58.11,58.11,7116.0,46.4061,46.422,46.3901,46.3901,7116.0
2018-08-24 14:20:00,58.1,58.1,58.09,58.1,2812.0,46.3821,46.3821,46.3741,46.3821,2812.0
2018-08-24 14:25:00,58.09,58.1,58.05,58.05,7358.0,46.3741,46.3821,46.3422,46.3422,7358.0
2018-08-24 14:30:00,58.06,58.08,58.04,58.04,8408.0,46.3502,46.3662,46.3342,46.3342,8408.0
2018-08-24 14:35:00,58.06,58.09,58.05,58.09,11770.0,46.3502,46.3741,46.3422,46.3741,11770.0
2018-08-24 14:40:00,58.1,58.1,58.07,58.07,10860.0,46.3821,46.3821,46.3582,46.3582,10860.0
2018-08-24 14:45:00,58.07,58.07,58.02,58.05,5600.0,46.3582,46.3582,46.3183,46.3422,5600.0
2018-08-24 14:50:00,58.05,58.09,58.05,58.09,5208.0,46.3422,46.3741,46.3422,46.3741,5208.0
2018-08-24 14:55:00,58.09,58.12,58.09,58.1,11746.0,46.3741,46.3981,46.3741,46.3821,11746.0
2018-08-24 15:00:00,58.1,58.1,58.05,58.08,5404.0,46.3821,46.3821,46.3422,46.3662,5404.0
2018-08-24 15:05:00,58.09,58.1,58.07,58.08,7412.0,46.3741,46.3821,46.3582,46.3662,7412.0
2018-08-24 15:10:00,58.08,58.12,58.07,58.12,9014.0,46.3662,46.3981,46.3582,46.3981,9014.0
2018-08-24 15:15:00,58.13,58.2,58.13,58.2,8036.0,46.4061,46.462,46.4061,46.462,8036.0
2018-08-24 15:20:00,58.19,58.23,58.18,58.23,18322.0,46.454,46.4859,46.446,46.4859,18322.0
2018-08-24 15:25:00,58.22,58.23,58.19,58.23,13830.0,46.4779,46.4859,46.454,46.4859,13830.0
2018-08-24 15:30:00,58.24,58.26,58.22,58.23,15974.0,46.4939,46.5099,46.4779,46.4859,15974.0
2018-08-24 15:35:00,58.22,58.24,58.16,58.23,21394.0,46.4779,46.4939,46.43,46.4859,21394.0
2018-08-24 15:40:00,58.23,58.24,58.19,58.21,28650.0,46.4859,46.4939,46.454,46.4699,28650.0
2018-08-24 15:45:00,58.23,58.24,58.17,58.19,51022.0,46.4859,46.4939,46.438,46.454,51022.0
2018-08-24 15:50:00,58.2,58.22,58.17,58.2,47102.0,46.462,46.4779,46.438,46.462,47102.0
2018-08-24 15:55:00,58.21,58.22,58.17,58.2,105446.0,46.4699,46.4779,46.438,46.462,105446.0
2018-08-27 09:30:00,58.38,58.4,58.24,58.24,15336.0,46.6057,46.6216,46.4939,46.4939,15336.0
2018-08-27 09:35:00,58.13,58.25,58.13,58.22,2994.0,46.4061,46.5019,46.4061,46.4779,2994.0
2018-08-27 09:40:00,58.24,58.24,58.15,58.15,3040.0,46.4939,46.4939,46.422,46.422,3040.0
2018-08-27 09:45:00,58.12,58.17,58.07,58.07,3600.0,46.3981,46.438,46.3582,46.3582,3600.0
2018-08-27 09:50:00,58.04,58.07,58.03,58.06,2400.0,46.3342,46.3582,46.3262,46.3502,2400.0
2018-08-27 09:55:00,58.15,58.15,58.02,58.02,1800.0,46.422,46.422,46.3183,46.3183,1800.0
2018-08-27 10:00:00,58.04,58.06,57.98,57.98,5720.0,46.3342,46.3502,46.2863,46.2863,5720.0
2018-08-27 10:05:00,57.99,57.99,57.92,57.93,4242.0,46.2943,46.2943,46.2384,46.2464,4242.0
2018-08-27 10:10:00,57.94,57.97,57.89,57.91,8226.0,46.2544,46.2783,46.2145,46.2304,8226.0
2018-08-27 10:15:00,57.92,57.93,57.83,57.83,7040.0,46.2384,46.2464,46.1666,46.1666,7040.0
2018-08-27 10:20:00,57.83,57.83,57.74,57.74,11410.0,46.1666,46.1666,46.0947,46.0947,11410.0
2018-08-27 10:25:00,57.75,57.75,57.68,57.68,14200.0,46.1027,46.1027,46.0468,46.0468,14200.0
2018-08-27 10:30:00,57.67,57.77,57.66,57.66,8812.0,46.0389,46.1187,46.0309,46.0309,8812.0
2018-08-27 10:35:00,57.64,57.66,57.59,57.63,11400.0,46.0149,46.0309,45.975,46.0069,11400.0
2018-08-27 10:40:00,57.67,57.67,57.58,57.67,7026.0,46.0389,46.0389,45.967,46.0389,7026.0
2018-08-27 10:45:00,57.7,57.7,57.57,57.63,12284.0,46.0628,46.0628,45.959,46.0069,12284.0
2018-08-27 10:50:00,57.63,57.7,57.6,57.69,14668.0,46.0069,46.0628,45.983,46.0548,14668.0
2018-08-27 10:55:00,57.67,57.7,57.57,57.59,19746.0,46.0389,46.0628,45.959,45.975,19746.0
2018-08-27 11:00:00,57.57,57.58,57.51,57.56,18084.0,45.959,45.967,45.9111,45.951,18084.0
2018-08-27 11:05:00,57.56,57.64,57.52,57.64,15250.0,45.951,46.0149,45.9191,46.0149,15250.0
2018-08-27 11:10:00,57.63,57.65,57.58,57.59,13588.0,46.0069,46.0229,45.967,45.975,13588.0
2018-08-27 11:15:00,57.58,57.59,57.54,57.55,4624.0,45.967,45.975,45.9351,45.9431,4624.0
2018-08-27 11:20:00,57.58,57.58,57.46,57.51,11086.0,45.967,45.967,45.8712,45.9111,11086.0
2018-08-27 11:25:00,57.52,57.55,57.49,57.53,12282.0,45.9191,45.9431,45.8952,45.9271,12282.0
2018-08-27 11:30:00,57.54,57.6,57.54,57.6,8964.0,45.9351,45.983,45.9351,45.983,8964.0
2018-08-27 11:35:00,57.64,57.66,57.63,57.64,8608.0,46.0149,46.0309,46.0069,46.0149,8608.0
2018-08-27 11:40:00,57.63,57.64,57.54,57.55,11176.0,46.0069,46.0149,45.9351,45.9431,11176.0
2018-08-27 11:45:00,57.55,57.59,57.51,57.59,10000.0,45.9431,45.975,45.9111,45.975,10000.0
2018-08-27 11:50:00,57.58,57.62,57.57,57.58,8202.0,45.967,45.9989,45.959,45.967,8202.0
2018-08-27 11:55:00,57.59,57.59,57.57,57.57,6600.0,45.975,45.975,45.959,45.959,6600.0
2018-08-27 12:00:00,57.58,57.59,57.51,57.58,9488.0,45.967,45.975,45.9111,45.967,9488.0
2018-08-27 12:05:00,57.58,57.58,57.51,57.52,5586.0,45.967,45.967,45.9111,45.9191,5586.0
2018-08-27 12:10:00,57.52,57.53,57.51,57.51,7430.0,45.9191,45.9271,45.9111,45.9111,7430.0
2018-08-27 12:15:00,57.52,57.55,57.51,57.55,6822.0,45.9191,45.9431,45.9111,45.9431,6822.0
2018-08-27 12:20:00,57.56,57.58,57.56,57.58,5002.0,45.951,45.967,45.951,45.967,5002.0
2018-08-27 12:25:00,57.57,57.59,57.57,57.58,9436.0,45.959,45.975,45.959,45.967,9436.0
2018-08-27 12:30:00,57.59,57.65,57.59,57.63,13268.0,45.975,46.0229,45.975,46.0069,13268.0
2018-08-27 12:35:00,57.61,57.66,57.61,57.66,11358.0,45.991,46.0309,45.991,46.0309,11358.0
2018-08-27 12:40:00,57.66,57.66,57.61,57.61,11610.0,46.0309,46.0309,45.991,45.991,11610.0
2018-08-27 12:45:00,57.62,57.67,57.62,57.66,17812.0,45.9989,46.0389,45.9989,46.0309,17812.0
2018-08-27 12:50:00,57.66,57.71,57.63,57.7,16414.0,46.0309,46.0708,46.0069,46.0628,16414.0
2018-08-27 12:55:00,57.7,57.73,57.7,57.72,13286.0,46.0628,46.0868,46.0628,46.0788,13286.0
2018-08-27 13:00:00,57.71,57.72,57.68,57.72,12908.0,46.0708,46.0788,46.0468,46.0788,12908.0
2018-08-27 13:05:00,57.72,57.75,57.7,57.71,17208.0,46.0788,46.1027,46.0628,46.0708,17208.0
2018-08-27 13:10:00,57.71,57.77,57.71,57.74,33168.0,46.0708,46.1187,46.0708,46.0947,33168.0
2018-08-27 13:15:00,57.74,57.77,57.72,57.75,9326.0,46.0947,46.1187,46.0788,46.1027,9326.0
2018-08-27 13:20:00,57.76,57.77,57.72,57.73,6674.0,46.1107,46.1187,46.0788,46.0868,6674.0
2018-08-27 13:25:00,57.71,57.73,57.7,57.73,5692.0,46.0708,46.0868,46.0628,46.0868,5692.0
2018-08-27 13:30:00,57.73,57.76,57.72,57.76,10022.0,46.0868,46.1107,46.0788,46.1107,10022.0
2018-08-27 13:35:00,57.77,57.77,57.72,57.74,10492.0,46.1187,46.1187,46.0788,46.0947,10492.0
2018-08-27 13:40:00,57.74,57.74,57.7,57.71,4188.0,46.0947,46.0947,46.0628,46.0708,4188.0
2018-08-27 13:45:00,57.7,57.73,57.7,57.72,4600.0,46.0628,46.0868,46.0628,46.0788,4600.0
2018-08-27 13:50:00,57.71,57.74,57.71,57.74,38680.0,46.0708,46.0947,46.0708,46.0947,38680.0
2018-08-27 13:55:00,57.73,57.76,57.73,57.76,8066.0,46.0868,46.1107,46.0868,46.1107,8066.0
2018-08-27 14:00:00,57.76,57.79,57.75,57.75,11156.0,46.1107,46.1347,46.1027,46.1027,11156.0
2018-08-27 14:05:00,57.74,57.79,57.74,57.77,10156.0,46.0947,46.1347,46.0947,46.1187,10156.0
2018-08-27 14:10:00,57.76,57.83,57.76,57.8,13946.0,46.1107,46.1666,46.1107,46.1426,13946.0
2018-08-27 14:15:00,57.8,57.85,57.79,57.85,9968.0,46.1426,46.1825,46.1347,46.1825,9968.0
2018-08-27 14:20:00,57.88,57.95,57.87,57.95,14662.0,46.2065,46.2624,46.1985,46.2624,14662.0
2018-08-27 14:25:00,57.95,57.95,57.88,57.88,10200.0,46.2624,46.2624,46.2065,46.2065,10200.0
2018-08-27 14:30:00,57.87,57.92,57.87,57.9,17014.0,46.1985,46.2384,46.1985,46.2225,17014.0
2018-08-27 14:35:00,57.88,57.89,57.88,57.88,6000.0,46.2065,46.2145,46.2065,46.2065,6000.0
2018-08-27 14:40:00,57.88,57.88,57.84,57.84,5028.0,46.2065,46.2065,46.1746,46.1746,5028.0
2018-08-27 14:45:00,57.85,57.88,57.83,57.86,10270.0,46.1825,46.2065,46.1666,46.1905,10270.0
2018-08-27 14:50:00,57.86,57.9,57.86,57.9,9660.0,46.1905,46.2225,46.1905,46.2225,9660.0
2018-08-27 14:55:00,57.92,57.94,57.91,57.93,10012.0,46.2384,46.2544,46.2304,46.2464,10012.0
2018-08-27 15:00:00,57.93,57.94,57.9,57.9,9402.0,46.2464,46.2544,46.2225,46.2225,9402.0
2018-08-27 15:05:00,57.89,57.95,57.89,57.92,16004.0,46.2145,46.2624,46.2145,46.2384,16004.0
2018-08-27 15:10:00,57.94,57.94,57.91,57.93,14802.0,46.2544,46.2544,46.2304,46.2464,14802.0
2018-08-27 15:15:00,57.94,57.97,57.93,57.93,13442.0,46.2544,46.2783,46.2464,46.2464,13442.0
2018-08-27 15:20:00,57.93,57.95,57.88,57.88,15916.0,46.2464,46.2624,46.2065,46.2065,15916.0
2018-08-27 15:25:00,57.88,57.88,57.85,57.85,14258.0,46.2065,46.2065,46.1825,46.1825,14258.0
2018-08-27 15:30:00,57.86,57.87,57.83,57.86,22704.0,46.1905,46.1985,46.1666,46.1905,22704.0
2018-08-27 15:35:00,57.86,57.93,57.86,57.91,24680.0,46.1905,46.2464,46.1905,46.2304,24680.0
2018-08-27 15:40:00,57.91,57.91,57.88,57.9,21472.0,46.2304,46.2304,46.2065,46.2225,21472.0
2018-08-27 15:45:00,57.91,57.91,57.82,57.85,34086.0,46.2304,46.2304,46.1586,46.1825,34086.0
2018-08-27 15:50:00,57.85,57.85,57.73,57.73,40650.0,46.1825,46.1825,46.0868,46.0868,40650.0
2018-08-27 15:55:00,57.73,57.83,57.73,57.82,83712.0,46.0868,46.1666,46.0868,46.1586,83712.0
2018-08-28 09:30:00,57.7,57.92,57.63,57.82,28460.0,46.0628,46.2384,46.0069,46.1586,28460.0
2018-08-28 09:35:00,57.83,57.84,57.66,57.74,6344.0,46.1666,46.1746,46.0309,46.0947,6344.0
2018-08-28 09:40:00,57.67,57.91,57.67,57.85,5202.0,46.0389,46.2304,46.0389,46.1825,5202.0
2018-08-28 09:45:00,57.88,57.96,57.88,57.89,6442.0,46.2065,46.2704,46.2065,46.2145,6442.0
2018-08-28 09:50:00,57.91,58.02,57.89,57.99,19420.0,46.2304,46.3183,46.2145,46.2943,19420.0
2018-08-28 09:55:00,57.99,58.15,57.97,58.12,47444.0,46.2943,46.422,46.2783,46.3981,47444.0
2018-08-28 10:00:00,58.06,58.12,57.97,58.01,166346.0,46.3502,46.3981,46.2783,46.3103,166346.0
2018-08-28 10:05:00,58.0,58.02,57.97,58.02,28600.0,46.3023,46.3183,46.2783,46.3183,28600.0
2018-08-28 10:10:00,58.02,58.06,57.89,57.89,16574.0,46.3183,46.3502,46.2145,46.2145,16574.0
2018-08-28 10:15:00,57.86,57.89,57.82,57.89,10346.0,46.1905,46.2145,46.1586,46.2145,10346.0
2018-08-28 10:20:00,57.88,57.94,57.83,57.94,8982.0,46.2065,46.2544,46.1666,46.2544,8982.0
2018-08-28 10:25:00,57.94,57.98,57.85,57.88,14004.0,46.2544,46.2863,46.1825,46.2065,14004.0
2018-08-28 10:30:00,57.87,57.88,57.82,57.87,5800.0,46.1985,46.2065,46.1586,46.1985,5800.0
2018-08-28 10:35:00,57.85,57.85,57.79,57.79,9726.0,46.1825,46.1825,46.1347,46.1347,9726.0
2018-08-28 10:40:00,57.77,57.88,57.77,57.87,7200.0,46.1187,46.2065,46.1187,46.1985,7200.0
2018-08-28 10:45:00,57.85,57.85,57.8,57.84,7400.0,46.1825,46.1825,46.1426,46.1746,7400.0
2018-08-28 10:50:00,57.82,57.82,57.74,57.75,6400.0,46.1586,46.1586,46.0947,46.1027,6400.0
2018-08-28 10:55:00,57.74,57.8,57.71,57.71,19708.0,46.0947,46.1426,46.0708,46.0708,19708.0
2018-08-28 11:00:00,57.74,57.76,57.59,57.6,45892.0,46.0947,46.1107,45.975,45.983,45892.0
2018-08-28 11:05:00,57.6,57.63,57.6,57.62,36216.0,45.983,46.0069,45.983,45.9989,36216.0
2018-08-28 11:10:00,57.63,57.63,57.58,57.61,26146.0,46.0069,46.0069,45.967,45.991,26146.0
2018-08-28 11:15:00,57.62,57.63,57.6,57.6,11928.0,45.9989,46.0069,45.983,45.983,11928.0
2018-08-28 11:20:00,57.6,57.65,57.58,57.59,15846.0,45.983,46.0229,45.967,45.975,15846.0
2018-08-28 11:25:00,57.61,57.72,57.6,57.72,5482.0,45.991,46.0788,45.983,46.0788,5482.0
2018-08-28 11:30:00,57.73,57.81,57.73,57.79,6800.0,46.0868,46.1506,46.0868,46.1347,6800.0
2018-08-28 11:35:00,57.83,57.86,57.83,57.85,4472.0,46.1666,46.1905,46.1666,46.1825,4472.0
2018-08-28 11:40:00,57.83,57.87,57.8,57.81,7264.0,46.1666,46.1985,46.1426,46.1506,7264.0
2018-08-28 11:45:00,57.77,57.84,57.75,57.8,8208.0,46.1187,46.1746,46.1027,46.1426,8208.0
2018-08-28 11:50:00,57.82,57.85,57.81,57.81,4444.0,46.1586,46.1825,46.1506,46.1506,4444.0
2018-08-28 11:55:00,57.8,57.8,57.74,57.74,10840.0,46.1426,46.1426,46.0947,46.0947,10840.0
2018-08-28 12:00:00,57.77,57.81,57.76,57.79,6850.0,46.1187,46.1506,46.1107,46.1347,6850.0
2018-08-28 12:05:00,57.81,57.83,57.77,57.77,4600.0,46.1506,46.1666,46.1187,46.1187,4600.0
2018-08-28 12:10:00,57.78,57.8,57.76,57.76,8600.0,46.1267,46.1426,46.1107,46.1107,8600.0
2018-08-28 12:15:00,57.77,57.78,57.76,57.77,6798.0,46.1187,46.1267,46.1107,46.1187,6798.0
2018-08-28 12:20:00,57.77,57.82,57.77,57.82,9160.0,46.1187,46.1586,46.1187,46.1586,9160.0
2018-08-28 12:25:00,57.81,57.87,57.81,57.85,5400.0,46.1506,46.1985,46.1506,46.1825,5400.0
2018-08-28 12:30:00,57.85,57.87,57.83,57.84,8700.0,46.1825,46.1985,46.1666,46.1746,8700.0
2018-08-28 12:35:00,57.83,57.9,57.81,57.9,6822.0,46.1666,46.2225,46.1506,46.2225,6822.0
2018-08-28 12:40:00,57.88,57.9,57.85,57.87,4154.0,46.2065,46.2225,46.1825,46.1985,4154.0
2018-08-28 12:45:00,57.87,57.87,57.84,57.85,4800.0,46.1985,46.1985,46.1746,46.1825,4800.0
2018-08-28 12:50:00,57.85,57.85,57.83,57.85,5068.0,46.1825,46.1825,46.1666,46.1825,5068.0
2018-08-28 12:55:00,57.86,57.86,57.8,57.8,6918.0,46.1905,46.1905,46.1426,46.1426,6918.0
2018-08-28 13:00:00,57.79,57.85,57.78,57.84,7676.0,46.1347,46.1825,46.1267,46.1746,7676.0
2018-08-28 13:05:00,57.84,57.85,57.82,57.84,5036.0,46.1746,46.1825,46.1586,46.1746,5036.0
2018-08-28 13:10:00,57.86,57.86,57.83,57.85,6012.0,46.1905,46.1905,46.1666,46.1825,6012.0
2018-08-28 13:15:00,57.85,57.89,57.85,57.88,3328.0,46.1825,46.2145,46.1825,46.2065,3328.0
2018-08-28 13:20:00,57.88,57.93,57.87,57.89,6292.0,46.2065,46.2464,46.1985,46.2145,6292.0
2018-08-28 13:25:00,57.91,57.91,57.86,57.86,3776.0,46.2304,46.2304,46.1905,46.1905,3776.0
2018-08-28 13:30:00,57.87,57.87,57.82,57.82,6200.0,46.1985,46.1985,46.1586,46.1586,6200.0
2018-08-28 13:35:00,57.83,57.86,57.81,57.86,3478.0,46.1666,46.1905,46.1506,46.1905,3478.0
2018-08-28 13:40:00,57.85,57.88,57.85,57.86,5336.0,46.1825,46.2065,46.1825,46.1905,5336.0
2018-08-28 13:45:00,57.87,57.87,57.83,57.84,5420.0,46.1985,46.1985,46.1666,46.1746,5420.0
2018-08-28 13:50:00,57.85,57.86,57.83,57.83,4524.0,46.1825,46.1905,46.1666,46.1666,4524.0
2018-08-28 13:55:00,57.83,57.83,57.77,57.77,5940.0,46.1666,46.1666,46.1187,46.1187,5940.0
2018-08-28 14:00:00,57.77,57.81,57.77,57.81,8328.0,46.1187,46.1506,46.1187,46.1506,8328.0
2018-08-28 14:05:00,57.82,57.82,57.77,57.77,8400.0,46.1586,46.1586,46.1187,46.1187,8400.0
2018-08-28 14:10:00,57.77,57.8,57.77,57.77,37400.0,46.1187,46.1426,46.1187,46.1187,37400.0
2018-08-28 14:15:00,57.77,57.78,57.71,57.73,12710.0,46.1187,46.1267,46.0708,46.0868,12710.0
2018-08-28 14:20:00,57.74,57.76,57.73,57.75,13542.0,46.0947,46.1107,46.0868,46.1027,13542.0
2018-08-28 14:25:00,57.74,57.77,57.74,57.74,13378.0,46.0947,46.1187,46.0947,46.0947,13378.0
2018-08-28 14:30:00,57.74,57.8,57.74,57.77,8714.0,46.0947,46.1426,46.0947,46.1187,8714.0
2018-08-28 14:35:00,57.77,57.81,57.76,57.79,9600.0,46.1187,46.1506,46.1107,46.1347,9600.0
2018-08-28 14:40:00,57.77,57.78,57.74,57.74,8860.0,46.1187,46.1267,46.0947,46.0947,8860.0
2018-08-28 14:45:00,57.73,57.76,57.72,57.75,9410.0,46.0868,46.1107,46.0788,46.1027,9410.0
2018-08-28 14:50:00,57.75,57.77,57.74,57.76,7210.0,46.1027,46.1187,46.0947,46.1107,7210.0
2018-08-28 14:55:00,57.77,57.77,57.73,57.73,11320.0,46.1187,46.1187,46.0868,46.0868,11320.0
2018-08-28 15:00:00,57.74,57.74,57.67,57.7,8318.0,46.0947,46.0947,46.0389,46.0628,8318.0
2018-08-28 15:05:00,57.7,57.72,57.67,57.7,8414.0,46.0628,46.0788,46.0389,46.0628,8414.0
2018-08-28 15:10:00,57.69,57.73,57.67,57.71,10400.0,46.0548,46.0868,46.0389,46.0708,10400.0
2018-08-28 15:15:00,57.71,57.72,57.7,57.72,10550.0,46.0708,46.0788,46.0628,46.0788,10550.0
2018-08-28 15:20:00,57.72,57.73,57.67,57.67,8666.0,46.0788,46.0868,46.0389,46.0389,8666.0
2018-08-28 15:25:00,57.67,57.69,57.66,57.69,15182.0,46.0389,46.0548,46.0309,46.0548,15182.0
2018-08-28 15:30:00,57.69,57.74,57.68,57.74,25916.0,46.0548,46.0947,46.0468,46.0947,25916.0
2018-08-28 15:35:00,57.74,57.74,57.68,57.68,18220.0,46.0947,46.0947,46.0468,46.0468,18220.0
2018-08-28 15:40:00,57.69,57.71,57.65,57.65,21550.0,46.0548,46.0708,46.0229,46.0229,21550.0
2018-08-28 15:45:00,57.66,57.73,57.66,57.69,34480.0,46.0309,46.0868,46.0309,46.0548,34480.0
2018-08-28 15:50:00,57.68,57.73,57.68,57.72,48932.0,46.0468,46.0868,46.0468,46.0788,48932.0
2018-08-28 15:55:00,57.72,57.8,57.71,57.79,117710.0,46.0788,46.1426,46.0708,46.1347,117710.0
2018-08-29 09:30:00,57.91,58.08,57.8,57.8,32588.0,46.2304,46.3662,46.1426,46.1426,32588.0
2018-08-29 09:35:00,57.79,57.88,57.74,57.85,12828.0,46.1347,46.2065,46.0947,46.1825,12828.0
2018-08-29 09:40:00,57.88,58.02,57.8,57.91,39740.0,46.2065,46.3183,46.1426,46.2304,39740.0
2018-08-29 09:45:00,57.9,57.91,57.73,57.83,10566.0,46.2225,46.2304,46.0868,46.1666,10566.0
2018-08-29 09:50:00,57.79,57.82,57.73,57.8,6564.0,46.1347,46.1586,46.0868,46.1426,6564.0
2018-08-29 09:55:00,57.77,57.92,57.77,57.9,14250.0,46.1187,46.2384,46.1187,46.2225,14250.0
2018-08-29 10:00:00,57.9,57.94,57.9,57.9,14094.0,46.2225,46.2544,46.2225,46.2225,14094.0
2018-08-29 10:05:00,57.88,57.88,57.8,57.84,6448.0,46.2065,46.2065,46.1426,46.1746,6448.0
2018-08-29 10:10:00,57.84,57.84,57.76,57.76,9724.0,46.1746,46.1746,46.1107,46.1107,9724.0
2018-08-29 10:15:00,57.75,57.77,57.74,57.74,10058.0,46.1027,46.1187,46.0947,46.0947,10058.0
2018-08-29 10:20:00,57.73,57.85,57.72,57.82,12438.0,46.0868,46.1825,46.0788,46.1586,12438.0
2018-08-29 10:25:00,57.88,57.98,57.85,57.96,8408.0,46.2065,46.2863,46.1825,46.2704,8408.0
2018-08-29 10:30:00,57.99,57.99,57.93,57.96,28272.0,46.2943,46.2943,46.2464,46.2704,28272.0
2018-08-29 10:35:00,57.98,58.01,57.95,58.01,18076.0,46.2863,46.3103,46.2624,46.3103,18076.0
2018-08-29 10:40:00,58.02,58.06,58.01,58.04,13754.0,46.3183,46.3502,46.3103,46.3342,13754.0
2018-08-29 10:45:00,58.04,58.07,58.01,58.05,33540.0,46.3342,46.3582,46.3103,46.3422,33540.0
2018-08-29 10:50:00,58.06,58.08,57.98,58.02,46586.0,46.3502,46.3662,46.2863,46.3183,46586.0
2018-08-29 10:55:00,58.01,58.07,58.01,58.06,30348.0,46.3103,46.3582,46.3103,46.3502,30348.0
2018-08-29 11:00:00,58.04,58.13,58.04,58.1,42478.0,46.3342,46.4061,46.3342,46.3821,42478.0
2018-08-29 11:05:00,58.11,58.16,58.09,58.15,20514.0,46.3901,46.43,46.3741,46.422,20514.0
2018-08-29 11:10:00,58.15,58.15,58.09,58.13,14836.0,46.422,46.422,46.3741,46.4061,14836.0
2018-08-29 11:15:00,58.14,58.22,58.14,58.2,20574.0,46.4141,46.4779,46.4141,46.462,20574.0
2018-08-29 11:20:00,58.19,58.26,58.18,58.22,18096.0,46.454,46.5099,46.446,46.4779,18096.0
2018-08-29 11:25:00,58.23,58.34,58.21,58.34,22270.0,46.4859,46.5737,46.4699,46.5737,22270.0
2018-08-29 11:30:00,58.33,58.37,58.3,58.3,16896.0,46.5657,46.5977,46.5418,46.5418,16896.0
2018-08-29 11:35:00,58.3,58.3,58.24,58.25,12750.0,46.5418,46.5418,46.4939,46.5019,12750.0
2018-08-29 11:40:00,58.25,58.3,58.25,58.29,12756.0,46.5019,46.5418,46.5019,46.5338,12756.0
2018-08-29 11:45:00,58.28,58.3,58.25,58.25,21568.0,46.5258,46.5418,46.5019,46.5019,21568.0
2018-08-29 11:50:00,58.24,58.24,58.18,58.23,53834.0,46.4939,46.4939,46.446,46.4859,53834.0
2018-08-29 11:55:00,58.23,58.29,58.23,58.28,21232.0,46.4859,46.5338,46.4859,46.5258,21232.0
2018-08-29 12:00:00,58.28,58.34,58.21,58.21,27630.0,46.5258,46.5737,46.4699,46.4699,27630.0
2018-08-29 12:05:00,58.23,58.26,58.2,58.25,16446.0,46.4859,46.5099,46.462,46.5019,16446.0
2018-08-29 12:10:00,58.26,58.3,58.24,58.29,14700.0,46.5099,46.5418,46.4939,46.5338,14700.0
2018-08-29 12:15:00,58.29,58.29,58.24,58.24,19774.0,46.5338,46.5338,46.4939,46.4939,19774.0
2018-08-29 12:20:00,58.24,58.24,58.21,58.24,26818.0,46.4939,46.4939,46.4699,46.4939,26818.0
2018-08-29 12:25:00,58.24,58.24,58.19,58.2,18726.0,46.4939,46.4939,46.454,46.462,18726.0
2018-08-29 12:30:00,58.2,58.28,58.2,58.27,8824.0,46.462,46.5258,46.462,46.5178,8824.0
2018-08-29 12:35:00,58.29,58.33,58.27,58.31,22444.0,46.5338,46.5657,46.5178,46.5498,22444.0
2018-08-29 12:40:00,58.31,58.31,58.27,58.27,8456.0,46.5498,46.5498,46.5178,46.5178,8456.0
2018-08-29 12:45:00,58.28,58.28,58.21,58.23,13240.0,46.5258,46.5258,46.4699,46.4859,13240.0
2018-08-29 12:50:00,58.22,58.24,58.21,58.22,17480.0,46.4779,46.4939,46.4699,46.4779,17480.0
2018-08-29 12:55:00,58.22,58.25,58.2,58.24,17926.0,46.4779,46.5019,46.462,46.4939,17926.0
2018-08-29 13:00:00,58.23,58.3,58.23,58.27,20880.0,46.4859,46.5418,46.4859,46.5178,20880.0
2018-08-29 13:05:00,58.27,58.29,58.26,58.27,11812.0,46.5178,46.5338,46.5099,46.5178,11812.0
2018-08-29 13:10:00,58.27,58.31,58.27,58.31,13074.0,46.5178,46.5498,46.5178,46.5498,13074.0
2018-08-29 13:15:00,58.31,58.32,58.29,58.31,19024.0,46.5498,46.5578,46.5338,46.5498,19024.0
2018-08-29 13:20:00,58.3,58.31,58.24,58.27,16262.0,46.5418,46.5498,46.4939,46.5178,16262.0
2018-08-29 13:25:00,58.27,58.29,58.26,58.26,12272.0,46.5178,46.5338,46.5099,46.5099,12272.0
2018-08-29 13:30:00,58.25,58.25,58.18,58.18,8404.0,46.5019,46.5019,46.446,46.446,8404.0
2018-08-29 13:35:00,58.18,58.21,58.15,58.21,73130.0,46.446,46.4699,46.422,46.4699,73130.0
2018-08-29 13:40:00,58.2,58.2,58.12,58.16,19054.0,46.462,46.462,46.3981,46.43,19054.0
2018-08-29 13:45:00,58.17,58.18,58.16,58.17,147584.0,46.438,46.446,46.43,46.438,147584.0
2018-08-29 13:50:00,58.18,58.2,58.15,58.18,58898.0,46.446,46.462,46.422,46.446,58898.0
2018-08-29 13:55:00,58.18,58.21,58.18,58.2,21688.0,46.446,46.4699,46.446,46.462,21688.0
2018-08-29 14:00:00,58.2,58.2,58.11,58.15,12430.0,46.462,46.462,46.3901,46.422,12430.0
2018-08-29 14:05:00,58.16,58.19,58.16,58.17,9082.0,46.43,46.454,46.43,46.438,9082.0
2018-08-29 14:10:00,58.17,58.22,58.17,58.19,12870.0,46.438,46.4779,46.438,46.454,12870.0
2018-08-29 14:15:00,58.19,58.22,58.18,58.18,11274.0,46.454,46.4779,46.446,46.446,11274.0
2018-08-29 14:20:00,58.17,58.17,58.13,58.13,9132.0,46.438,46.438,46.4061,46.4061,9132.0
2018-08-29 14:25:00,58.15,58.15,58.13,58.14,6300.0,46.422,46.422,46.4061,46.4141,6300.0
2018-08-29 14:30:00,58.13,58.18,58.13,58.15,15390.0,46.4061,46.446,46.4061,46.422,15390.0
2018-08-29 14:35:00,58.15,58.15,58.13,58.14,7796.0,46.422,46.422,46.4061,46.4141,7796.0
2018-08-29 14:40:00,58.15,58.23,58.14,58.21,6798.0,46.422,46.4859,46.4141,46.4699,6798.0
2018-08-29 14:45:00,58.21,58.21,58.19,58.19,7120.0,46.4699,46.4699,46.454,46.454,7120.0
2018-08-29 14:50:00,58.18,58.19,58.17,58.17,7276.0,46.446,46.454,46.438,46.438,7276.0
2018-08-29 14:55:00,58.17,58.25,58.17,58.25,10056.0,46.438,46.5019,46.438,46.5019,10056.0
2018-08-29 15:00:00,58.23,58.28,58.23,58.25,12544.0,46.4859,46.5258,46.4859,46.5019,12544.0
2018-08-29 15:05:00,58.23,58.24,58.2,58.23,15766.0,46.4859,46.4939,46.462,46.4859,15766.0
2018-08-29 15:10:00,58.23,58.24,58.18,58.21,15340.0,46.4859,46.4939,46.446,46.4699,15340.0
2018-08-29 15:15:00,58.22,58.24,58.22,58.23,132392.0,46.4779,46.4939,46.4779,46.4859,132392.0
2018-08-29 15:20:00,58.22,58.26,58.2,58.26,12030.0,46.4779,46.5099,46.462,46.5099,12030.0
2018-08-29 15:25:00,58.27,58.31,58.27,58.31,16408.0,46.5178,46.5498,46.5178,46.5498,16408.0
2018-08-29 15:30:00,58.31,58.39,58.31,58.39,22198.0,46.5498,46.6136,46.5498,46.6136,22198.0
2018-08-29 15:35:00,58.4,58.42,58.38,58.42,28202.0,46.6216,46.6376,46.6057,46.6376,28202.0
2018-08-29 15:40:00,58.41,58.43,58.38,58.42,36320.0,46.6296,46.6456,46.6057,46.6376,36320.0
2018-08-29 15:45:00,58.44,58.44,58.39,58.42,40710.0,46.6536,46.6536,46.6136,46.6376,40710.0
2018-08-29 15:50:00,58.43,58.43,58.31,58.31,56984.0,46.6456,46.6456,46.5498,46.5498,56984.0
2018-08-29 15:55:00,58.32,58.38,58.31,58.35,131644.0,46.5578,46.6057,46.5498,46.5817,131644.0
2018-08-30 09:30:00,58.34,58.63,58.34,58.44,22766.0,46.5737,46.8052,46.5737,46.6536,22766.0
2018-08-30 09:35:00,58.44,58.47,58.38,58.47,6424.0,46.6536,46.6775,46.6057,46.6775,6424.0
2018-08-30 09:40:00,58.41,58.49,58.41,58.47,2296.0,46.6296,46.6935,46.6296,46.6775,2296.0
2018-08-30 09:45:00,58.45,58.46,58.33,58.44,3838.0,46.6615,46.6695,46.5657,46.6536,3838.0
2018-08-30 09:50:00,58.4,58.42,58.35,58.37,3914.0,46.6216,46.6376,46.5817,46.5977,3914.0
2018-08-30 09:55:00,58.38,58.43,58.35,58.37,8682.0,46.6057,46.6456,46.5817,46.5977,8682.0
2018-08-30 10:00:00,58.35,58.54,58.35,58.54,12782.0,46.5817,46.7334,46.5817,46.7334,12782.0
2018-08-30 10:05:00,58.56,58.78,58.56,58.74,16570.0,46.7494,46.925,46.7494,46.893,16570.0
2018-08-30 10:10:00,58.77,58.77,58.68,58.75,13608.0,46.917,46.917,46.8452,46.901,13608.0
2018-08-30 10:15:00,58.73,58.79,58.72,58.79,37002.0,46.8851,46.933,46.8771,46.933,37002.0
2018-08-30 10:20:00,58.79,58.8,58.67,58.69,8490.0,46.933,46.9409,46.8372,46.8531,8490.0
2018-08-30 10:25:00,58.69,58.69,58.6,58.66,16000.0,46.8531,46.8531,46.7813,46.8292,16000.0
2018-08-30 10:30:00,58.67,58.68,58.6,58.66,15372.0,46.8372,46.8452,46.7813,46.8292,15372.0
2018-08-30 10:35:00,58.67,58.7,58.6,58.6,53046.0,46.8372,46.8611,46.7813,46.7813,53046.0
2018-08-30 10:40:00,58.59,58.6,58.57,58.6,12018.0,46.7733,46.7813,46.7573,46.7813,12018.0
2018-08-30 10:45:00,58.59,58.6,58.46,58.55,43102.0,46.7733,46.7813,46.6695,46.7414,43102.0
2018-08-30 10:50:00,58.53,58.58,58.49,58.52,25230.0,46.7254,46.7653,46.6935,46.7174,25230.0
2018-08-30 10:55:00,58.53,58.68,58.51,58.66,21076.0,46.7254,46.8452,46.7094,46.8292,21076.0
2018-08-30 11:00:00,58.65,58.65,58.56,58.59,8698.0,46.8212,46.8212,46.7494,46.7733,8698.0
2018-08-30 11:05:00,58.58,58.61,58.56,58.56,8800.0,46.7653,46.7893,46.7494,46.7494,8800.0
2018-08-30 11:10:00,58.56,58.56,58.49,58.55,14900.0,46.7494,46.7494,46.6935,46.7414,14900.0
2018-08-30 11:15:00,58.55,58.55,58.46,58.49,16436.0,46.7414,46.7414,46.6695,46.6935,16436.0
2018-08-30 11:20:00,58.49,58.49,58.44,58.46,15518.0,46.6935,46.6935,46.6536,46.6695,15518.0
2018-08-30 11:25:00,58.44,58.5,58.42,58.44,11710.0,46.6536,46.7015,46.6376,46.6536,11710.0
2018-08-30 11:30:00,58.43,58.46,58.42,58.44,15116.0,46.6456,46.6695,46.6376,46.6536,15116.0
2018-08-30 11:35:00,58.44,58.5,58.44,58.49,7000.0,46.6536,46.7015,46.6536,46.6935,7000.0
2018-08-30 11:40:00,58.49,58.52,58.49,58.52,10872.0,46.6935,46.7174,46.6935,46.7174,10872.0
2018-08-30 11:45:00,58.52,58.52,58.48,58.48,12526.0,46.7174,46.7174,46.6855,46.6855,12526.0
2018-08-30 11:50:00,58.48,58.5,58.48,58.48,12000.0,46.6855,46.7015,46.6855,46.6855,12000.0
2018-08-30 11:55:00,58.49,58.51,58.47,58.47,11130.0,46.6935,46.7094,46.6775,46.6775,11130.0
2018-08-30 12:00:00,58.46,58.46,58.4,58.4,12498.0,46.6695,46.6695,46.6216,46.6216,12498.0
2018-08-30 12:05:00,58.39,58.41,58.38,58.38,11632.0,46.6136,46.6296,46.6057,46.6057,11632.0
2018-08-30 12:10:00,58.37,58.44,58.37,58.42,17458.0,46.5977,46.6536,46.5977,46.6376,17458.0
2018-08-30 12:15:00,58.42,58.45,58.42,58.45,6104.0,46.6376,46.6615,46.6376,46.6615,6104.0
2018-08-30 12:20:00,58.45,58.48,58.45,58.46,11088.0,46.6615,46.6855,46.6615,46.6695,11088.0
2018-08-30 12:25:00,58.45,58.45,58.42,58.42,7068.0,46.6615,46.6615,46.6376,46.6376,7068.0
2018-08-30 12:30:00,58.41,58.42,58.36,58.37,7920.0,46.6296,46.6376,46.5897,46.5977,7920.0
2018-08-30 12:35:00,58.35,58.35,58.33,58.34,9226.0,46.5817,46.5817,46.5657,46.5737,9226.0
2018-08-30 12:40:00,58.34,58.35,58.32,58.34,12572.0,46.5737,46.5817,46.5578,46.5737,12572.0
2018-08-30 12:45:00,58.33,58.33,58.3,58.32,7972.0,46.5657,46.5657,46.5418,46.5578,7972.0
2018-08-30 12:50:00,58.31,58.34,58.29,58.32,17848.0,46.5498,46.5737,46.5338,46.5578,17848.0
2018-08-30 12:55:00,58.32,58.37,58.32,58.35,9714.0,46.5578,46.5977,46.5578,46.5817,9714.0
2018-08-30 13:00:00,58.35,58.38,58.35,58.38,11608.0,46.5817,46.6057,46.5817,46.6057,11608.0
2018-08-30 13:05:00,58.38,58.43,58.37,58.43,15072.0,46.6057,46.6456,46.5977,46.6456,15072.0
2018-08-30 13:10:00,58.43,58.45,58.41,58.44,11634.0,46.6456,46.6615,46.6296,46.6536,11634.0
2018-08-30 13:15:00,58.43,58.45,58.42,58.44,12202.0,46.6456,46.6615,46.6376,46.6536,12202.0
2018-08-30 13:20:00,58.43,58.43,58.4,58.41,6020.0,46.6456,46.6456,46.6216,46.6296,6020.0
2018-08-30 13:25:00,58.41,58.42,58.4,58.41,6600.0,46.6296,46.6376,46.6216,46.6296,6600.0
2018-08-30 13:30:00,58.4,58.43,58.38,58.41,17678.0,46.6216,46.6456,46.6057,46.6296,17678.0
2018-08-30 13:35:00,58.41,58.43,58.38,58.39,15200.0,46.6296,46.6456,46.6057,46.6136,15200.0
2018-08-30 13:40:00,58.39,58.45,58.38,58.45,29300.0,46.6136,46.6615,46.6057,46.6615,29300.0
2018-08-30 13:45:00,58.46,58.48,58.45,58.46,14420.0,46.6695,46.6855,46.6615,46.6695,14420.0
2018-08-30 13:50:00,58.47,58.49,58.47,58.48,13144.0,46.6775,46.6935,46.6775,46.6855,13144.0
2018-08-30 13:55:00,58.49,58.49,58.37,58.37,8810.0,46.6935,46.6935,46.5977,46.5977,8810.0
2018-08-30 14:00:00,58.35,58.35,58.3,58.32,8218.0,46.5817,46.5817,46.5418,46.5578,8218.0
2018-08-30 14:05:00,58.32,58.32,58.23,58.23,10106.0,46.5578,46.5578,46.4859,46.4859,10106.0
2018-08-30 14:10:00,58.23,58.26,58.18,58.21,14458.0,46.4859,46.5099,46.446,46.4699,14458.0
2018-08-30 14:15:00,58.2,58.2,58.09,58.13,14246.0,46.462,46.462,46.3741,46.4061,14246.0
2018-08-30 14:20:00,58.13,58.21,58.13,58.14,14722.0,46.4061,46.4699,46.4061,46.4141,14722.0
2018-08-30 14:25:00,58.16,58.18,58.14,58.18,14644.0,46.43,46.446,46.4141,46.446,14644.0
2018-08-30 14:30:00,58.18,58.22,58.17,58.21,11686.0,46.446,46.4779,46.438,46.4699,11686.0
2018-08-30 14:35:00,58.2,58.24,58.2,58.21,15710.0,46.462,46.4939,46.462,46.4699,15710.0
2018-08-30 14:40:00,58.22,58.25,58.22,58.24,6262.0,46.4779,46.5019,46.4779,46.4939,6262.0
2018-08-30 14:45:00,58.23,58.23,58.2,58.21,10930.0,46.4859,46.4859,46.462,46.4699,10930.0
2018-08-30 14:50:00,58.2,58.2,58.16,58.16,10302.0,46.462,46.462,46.43,46.43,10302.0
2018-08-30 14:55:00,58.15,58.21,58.15,58.2,9828.0,46.422,46.4699,46.422,46.462,9828.0
2018-08-30 15:00:00,58.19,58.26,58.16,58.26,28570.0,46.454,46.5099,46.43,46.5099,28570.0
2018-08-30 15:05:00,58.26,58.29,58.24,58.25,21188.0,46.5099,46.5338,46.4939,46.5019,21188.0
2018-08-30 15:10:00,58.25,58.27,58.24,58.27,12382.0,46.5019,46.5178,46.4939,46.5178,12382.0
2018-08-30 15:15:00,58.27,58.27,58.23,58.23,18208.0,46.5178,46.5178,46.4859,46.4859,18208.0
2018-08-30 15:20:00,58.23,58.23,58.19,58.2,16786.0,46.4859,46.4859,46.454,46.462,16786.0
2018-08-30 15:25:00,58.2,58.21,58.16,58.21,19620.0,46.462,46.4699,46.43,46.4699,19620.0
2018-08-30 15:30:00,58.21,58.24,58.2,58.24,10912.0,46.4699,46.4939,46.462,46.4939,10912.0
2018-08-30 15:35:00,58.23,58.26,58.23,58.24,34346.0,46.4859,46.5099,46.4859,46.4939,34346.0
2018-08-30 15:40:00,58.24,58.32,58.24,58.32,34360.0,46.4939,46.5578,46.4939,46.5578,34360.0
2018-08-30 15:45:00,58.31,58.35,58.27,58.27,31950.0,46.5498,46.5817,46.5178,46.5178,31950.0
2018-08-30 15:50:00,58.28,58.33,58.27,58.33,55634.0,46.5258,46.5657,46.5178,46.5657,55634.0
2018-08-30 15:55:00,58.32,58.32,58.26,58.3,109652.0,46.5578,46.5578,46.5099,46.5418,109652.0
2018-08-31 09:30:00,58.23,58.44,58.23,58.38,28830.0,46.4859,46.6536,46.4859,46.6057,28830.0
2018-08-31 09:35:00,58.35,58.44,58.27,58.44,5648.0,46.5817,46.6536,46.5178,46.6536,5648.0
2018-08-31 09:40:00,58.47,58.52,58.43,58.49,3544.0,46.6775,46.7174,46.6456,46.6935,3544.0
2018-08-31 09:45:00,58.51,58.61,58.49,58.56,28664.0,46.7094,46.7893,46.6935,46.7494,28664.0
2018-08-31 09:50:00,58.55,58.58,58.48,58.57,16736.0,46.7414,46.7653,46.6855,46.7573,16736.0
2018-08-31 09:55:00,58.53,58.59,58.53,58.56,4808.0,46.7254,46.7733,46.7254,46.7494,4808.0
2018-08-31 10:00:00,58.53,58.57,58.49,58.53,20772.0,46.7254,46.7573,46.6935,46.7254,20772.0
2018-08-31 10:05:00,58.54,58.68,58.54,58.64,14788.0,46.7334,46.8452,46.7334,46.8132,14788.0
2018-08-31 10:10:00,58.65,58.66,58.46,58.5,43684.0,46.8212,46.8292,46.6695,46.7015,43684.0
2018-08-31 10:15:00,58.51,58.51,58.49,58.51,7804.0,46.7094,46.7094,46.6935,46.7094,7804.0
2018-08-31 10:20:00,58.49,58.52,58.47,58.5,8334.0,46.6935,46.7174,46.6775,46.7015,8334.0
2018-08-31 10:25:00,58.5,58.6,58.49,58.6,18240.0,46.7015,46.7813,46.6935,46.7813,18240.0
2018-08-31 10:30:00,58.59,58.6,58.53,58.57,14564.0,46.7733,46.7813,46.7254,46.7573,14564.0
2018-08-31 10:35:00,58.59,58.59,58.51,58.51,6400.0,46.7733,46.7733,46.7094,46.7094,6400.0
2018-08-31 10:40:00,58.51,58.52,58.39,58.41,25400.0,46.7094,46.7174,46.6136,46.6296,25400.0
2018-08-31 10:45:00,58.42,58.44,58.37,58.4,30508.0,46.6376,46.6536,46.5977,46.6216,30508.0
2018-08-31 10:50:00,58.38,58.39,58.35,58.37,8078.0,46.6057,46.6136,46.5817,46.5977,8078.0
2018-08-31 10:55:00,58.36,58.38,58.3,58.38,15644.0,46.5897,46.6057,46.5418,46.6057,15644.0
2018-08-31 11:00:00,58.38,58.38,58.32,58.32,12496.0,46.6057,46.6057,46.5578,46.5578,12496.0
2018-08-31 11:05:00,58.32,58.39,58.32,58.38,22272.0,46.5578,46.6136,46.5578,46.6057,22272.0
2018-08-31 11:10:00,58.38,58.4,58.3,58.32,17378.0,46.6057,46.6216,46.5418,46.5578,17378.0
2018-08-31 11:15:00,58.33,58.36,58.3,58.31,15802.0,46.5657,46.5897,46.5418,46.5498,15802.0
2018-08-31 11:20:00,58.3,58.32,58.26,58.32,17396.0,46.5418,46.5578,46.5099,46.5578,17396.0
2018-08-31 11:25:00,58.31,58.31,58.25,58.26,7540.0,46.5498,46.5498,46.5019,46.5099,7540.0
2018-08-31 11:30:00,58.27,58.33,58.24,58.33,12512.0,46.5178,46.5657,46.4939,46.5657,12512.0
2018-08-31 11:35:00,58.32,58.38,58.32,58.35,16428.0,46.5578,46.6057,46.5578,46.5817,16428.0
2018-08-31 11:40:00,58.35,58.35,58.3,58.33,10978.0,46.5817,46.5817,46.5418,46.5657,10978.0
2018-08-31 11:45:00,58.33,58.36,58.28,58.33,13310.0,46.5657,46.5897,46.5258,46.5657,13310.0
2018-08-31 11:50:00,58.32,58.33,58.27,58.33,9734.0,46.5578,46.5657,46.5178,46.5657,9734.0
2018-08-31 11:55:00,58.31,58.32,58.24,58.31,53330.0,46.5498,46.5578,46.4939,46.5498,53330.0
2018-08-31 12:00:00,58.31,58.34,58.3,58.3,8864.0,46.5498,46.5737,46.5418,46.5418,8864.0
2018-08-31 12:05:00,58.28,58.29,58.2,58.23,10002.0,46.5258,46.5338,46.462,46.4859,10002.0
2018-08-31 12:10:00,58.21,58.21,58.12,58.13,5966.0,46.4699,46.4699,46.3981,46.4061,5966.0
2018-08-31 12:15:00,58.11,58.13,58.06,58.13,7000.0,46.3901,46.4061,46.3502,46.4061,7000.0
2018-08-31 12:20:00,58.11,58.13,58.1,58.1,5618.0,46.3901,46.4061,46.3821,46.3821,5618.0
2018-08-31 12:25:00,58.1,58.1,58.03,58.06,8418.0,46.3821,46.3821,46.3262,46.3502,8418.0
2018-08-31 12:30:00,58.07,58.07,57.99,58.01,9060.0,46.3582,46.3582,46.2943,46.3103,9060.0
2018-08-31 12:35:00,58.02,58.02,57.96,57.97,15770.0,46.3183,46.3183,46.2704,46.2783,15770.0
2018-08-31 12:40:00,57.98,57.98,57.95,57.96,9328.0,46.2863,46.2863,46.2624,46.2704,9328.0
2018-08-31 12:45:00,57.96,57.98,57.94,57.97,5332.0,46.2704,46.2863,46.2544,46.2783,5332.0
2018-08-31 12:50:00,57.99,58.0,57.92,57.94,43896.0,46.2943,46.3023,46.2384,46.2544,43896.0
2018-08-31 12:55:00,57.92,57.93,57.88,57.88,4000.0,46.2384,46.2464,46.2065,46.2065,4000.0
2018-08-31 13:00:00,57.89,57.91,57.86,57.91,11228.0,46.2145,46.2304,46.1905,46.2304,11228.0
2018-08-31 13:05:00,57.9,57.9,57.87,57.87,7296.0,46.2225,46.2225,46.1985,46.1985,7296.0
2018-08-31 13:10:00,57.86,57.93,57.85,57.93,4642.0,46.1905,46.2464,46.1825,46.2464,4642.0
2018-08-31 13:15:00,57.92,57.93,57.9,57.91,8838.0,46.2384,46.2464,46.2225,46.2304,8838.0
2018-08-31 13:20:00,57.9,57.92,57.86,57.92,8592.0,46.2225,46.2384,46.1905,46.2384,8592.0
2018-08-31 13:25:00,57.89,57.95,57.87,57.95,5852.0,46.2145,46.2624,46.1985,46.2624,5852.0
2018-08-31 13:30:00,57.94,57.97,57.92,57.97,6940.0,46.2544,46.2783,46.2384,46.2783,6940.0
2018-08-31 13:35:00,57.96,57.96,57.9,57.91,9166.0,46.2704,46.2704,46.2225,46.2304,9166.0
2018-08-31 13:40:00,57.91,57.94,57.88,57.92,8534.0,46.2304,46.2544,46.2065,46.2384,8534.0
2018-08-31 13:45:00,57.9,57.97,57.89,57.97,3962.0,46.2225,46.2783,46.2145,46.2783,3962.0
2018-08-31 13:50:00,57.95,57.98,57.95,57.98,996.0,46.2624,46.2863,46.2624,46.2863,996.0
2018-08-31 13:55:00,57.96,58.03,57.96,58.01,11402.0,46.2704,46.3262,46.2704,46.3103,11402.0
2018-08-31 14:00:00,57.99,58.06,57.99,58.04,10294.0,46.2943,46.3502,46.2943,46.3342,10294.0
2018-08-31 14:05:00,58.06,58.06,57.99,57.99,9944.0,46.3502,46.3502,46.2943,46.2943,9944.0
2018-08-31 14:10:00,57.99,58.02,57.99,58.01,11636.0,46.2943,46.3183,46.2943,46.3103,11636.0
2018-08-31 14:15:00,58.01,58.02,57.96,58.02,9352.0,46.3103,46.3183,46.2704,46.3183,9352.0
2018-08-31 14:20:00,58.04,58.04,57.98,57.98,7000.0,46.3342,46.3342,46.2863,46.2863,7000.0
2018-08-31 14:25:00,57.98,57.98,57.93,57.93,10450.0,46.2863,46.2863,46.2464,46.2464,10450.0
2018-08-31 14:30:00,57.94,57.96,57.93,57.95,6868.0,46.2544,46.2704,46.2464,46.2624,6868.0
2018-08-31 14:35:00,57.94,57.94,57.9,57.91,6290.0,46.2544,46.2544,46.2225,46.2304,6290.0
2018-08-31 14:40:00,57.9,57.93,57.88,57.92,7932.0,46.2225,46.2464,46.2065,46.2384,7932.0
2018-08-31 14:45:00,57.92,57.94,57.9,57.94,33816.0,46.2384,46.2544,46.2225,46.2544,33816.0
2018-08-31 14:50:00,57.93,57.95,57.87,57.88,18684.0,46.2464,46.2624,46.1985,46.2065,18684.0
2018-08-31 14:55:00,57.88,57.91,57.88,57.88,15400.0,46.2065,46.2304,46.2065,46.2065,15400.0
2018-08-31 15:00:00,57.9,57.91,57.85,57.91,11162.0,46.2225,46.2304,46.1825,46.2304,11162.0
2018-08-31 15:05:00,57.9,57.92,57.88,57.91,10732.0,46.2225,46.2384,46.2065,46.2304,10732.0
2018-08-31 15:10:00,57.91,57.91,57.87,57.88,16606.0,46.2304,46.2304,46.1985,46.2065,16606.0
2018-08-31 15:15:00,57.88,57.92,57.88,57.91,16512.0,46.2065,46.2384,46.2065,46.2304,16512.0
2018-08-31 15:20:00,57.92,57.92,57.9,57.92,17374.0,46.2384,46.2384,46.2225,46.2384,17374.0
2018-08-31 15:25:00,57.91,57.92,57.87,57.87,17414.0,46.2304,46.2384,46.1985,46.1985,17414.0
2018-08-31 15:30:00,57.88,57.96,57.87,57.95,29608.0,46.2065,46.2704,46.1985,46.2624,29608.0
2018-08-31 15:35:00,57.95,58.01,57.94,58.0,22654.0,46.2624,46.3103,46.2544,46.3023,22654.0
2018-08-31 15:40:00,57.99,58.01,57.97,58.01,29160.0,46.2943,46.3103,46.2783,46.3103,29160.0
2018-08-31 15:45:00,58.02,58.02,57.97,57.98,51204.0,46.3183,46.3183,46.2783,46.2863,51204.0
2018-08-31 15:50:00,57.99,57.99,57.95,57.99,51646.0,46.2943,46.2943,46.2624,46.2943,51646.0
2018-08-31 15:55:00,58.0,58.06,57.99,58.03,125458.0,46.3023,46.3502,46.2943,46.3262,125458.0
2018-09-04 09:30:00,58.19,58.71,58.05,58.32,64320.0,46.454,46.8691,46.3422,46.5578,64320.0
2018-09-04 09:35:00,58.41,58.6,58.3,58.58,81934.0,46.6296,46.7813,46.5418,46.7653,81934.0
2018-09-04 09:40:00,58.56,58.65,58.49,58.49,65612.0,46.7494,46.8212,46.6935,46.6935,65612.0
2018-09-04 09:45:00,58.5,58.51,58.4,58.44,27394.0,46.7015,46.7094,46.6216,46.6536,27394.0
2018-09-04 09:50:00,58.41,58.48,58.37,58.46,13350.0,46.6296,46.6855,46.5977,46.6695,13350.0
2018-09-04 09:55:00,58.43,58.45,58.33,58.45,9948.0,46.6456,46.6615,46.5657,46.6615,9948.0
2018-09-04 10:00:00,58.47,58.6,58.45,58.56,32742.0,46.6775,46.7813,46.6615,46.7494,32742.0
2018-09-04 10:05:00,58.55,58.6,58.51,58.51,31850.0,46.7414,46.7813,46.7094,46.7094,31850.0
2018-09-04 10:10:00,58.52,58.54,58.4,58.43,17174.0,46.7174,46.7334,46.6216,46.6456,17174.0
2018-09-04 10:15:00,58.43,58.46,58.37,58.43,14044.0,46.6456,46.6695,46.5977,46.6456,14044.0
2018-09-04 10:20:00,58.41,58.5,58.39,58.5,44450.0,46.6296,46.7015,46.6136,46.7015,44450.0
2018-09-04 10:25:00,58.5,58.51,58.45,58.51,19506.0,46.7015,46.7094,46.6615,46.7094,19506.0
2018-09-04 10:30:00,58.52,58.6,58.52,58.54,13080.0,46.7174,46.7813,46.7174,46.7334,13080.0
2018-09-04 10:35:00,58.55,58.6,58.54,58.56,10386.0,46.7414,46.7813,46.7334,46.7494,10386.0
2018-09-04 10:40:00,58.55,58.68,58.55,58.63,17500.0,46.7414,46.8452,46.7414,46.8052,17500.0
2018-09-04 10:45:00,58.6,58.61,58.54,58.58,17462.0,46.7813,46.7893,46.7334,46.7653,17462.0
2018-09-04 10:50:00,58.57,58.6,58.52,58.54,16564.0,46.7573,46.7813,46.7174,46.7334,16564.0
2018-09-04 10:55:00,58.55,58.59,58.51,58.52,13068.0,46.7414,46.7733,46.7094,46.7174,13068.0
2018-09-04 11:00:00,58.52,58.56,58.49,58.55,9242.0,46.7174,46.7494,46.6935,46.7414,9242.0
2018-09-04 11:05:00,58.55,58.63,58.55,58.61,15388.0,46.7414,46.8052,46.7414,46.7893,15388.0
2018-09-04 11:10:00,58.63,58.63,58.58,58.61,8088.0,46.8052,46.8052,46.7653,46.7893,8088.0
2018-09-04 11:15:00,58.6,58.67,58.59,58.67,19828.0,46.7813,46.8372,46.7733,46.8372,19828.0
2018-09-04 11:20:00,58.67,58.71,58.66,58.7,16746.0,46.8372,46.8691,46.8292,46.8611,16746.0
2018-09-04 11:25:00,58.7,58.73,58.63,58.63,27698.0,46.8611,46.8851,46.8052,46.8052,27698.0
2018-09-04 11:30:00,58.62,58.63,58.58,58.62,10436.0,46.7973,46.8052,46.7653,46.7973,10436.0
2018-09-04 11:35:00,58.6,58.64,58.59,58.63,8902.0,46.7813,46.8132,46.7733,46.8052,8902.0
2018-09-04 11:40:00,58.62,58.66,58.59,58.65,8482.0,46.7973,46.8292,46.7733,46.8212,8482.0
2018-09-04 11:45:00,58.64,58.64,58.61,58.63,8910.0,46.8132,46.8132,46.7893,46.8052,8910.0
2018-09-04 11:50:00,58.65,58.67,58.54,58.54,43526.0,46.8212,46.8372,46.7334,46.7334,43526.0
2018-09-04 11:55:00,58.56,58.6,58.56,58.6,22696.0,46.7494,46.7813,46.7494,46.7813,22696.0
2018-09-04 12:00:00,58.59,58.59,58.51,58.53,5200.0,46.7733,46.7733,46.7094,46.7254,5200.0
2018-09-04 12:05:00,58.52,58.56,58.52,58.54,5780.0,46.7174,46.7494,46.7174,46.7334,5780.0
2018-09-04 12:10:00,58.56,58.56,58.55,58.55,3334.0,46.7494,46.7494,46.7414,46.7414,3334.0
2018-09-04 12:15:00,58.55,58.55,58.49,58.52,10362.0,46.7414,46.7414,46.6935,46.7174,10362.0
2018-09-04 12:20:00,58.54,58.6,58.53,58.6,17226.0,46.7334,46.7813,46.7254,46.7813,17226.0
2018-09-04 12:25:00,58.61,58.63,58.53,58.54,10566.0,46.7893,46.8052,46.7254,46.7334,10566.0
2018-09-04 12:30:00,58.54,58.55,58.49,58.49,7404.0,46.7334,46.7414,46.6935,46.6935,7404.0
2018-09-04 12:35:00,58.49,58.51,58.47,58.49,9618.0,46.6935,46.7094,46.6775,46.6935,9618.0
2018-09-04 12:40:00,58.49,58.52,58.49,58.52,4278.0,46.6935,46.7174,46.6935,46.7174,4278.0
2018-09-04 12:45:00,58.5,58.57,58.5,58.57,6600.0,46.7015,46.7573,46.7015,46.7573,6600.0
2018-09-04 12:50:00,58.57,58.6,58.55,58.6,8772.0,46.7573,46.7813,46.7414,46.7813,8772.0
2018-09-04 12:55:00,58.59,58.63,58.59,58.6,21574.0,46.7733,46.8052,46.7733,46.7813,21574.0
2018-09-04 13:00:00,58.61,58.63,58.59,58.6,13018.0,46.7893,46.8052,46.7733,46.7813,13018.0
2018-09-04 13:05:00,58.6,58.6,58.57,58.59,10414.0,46.7813,46.7813,46.7573,46.7733,10414.0
2018-09-04 13:10:00,58.59,58.59,58.56,58.58,2300.0,46.7733,46.7733,46.7494,46.7653,2300.0
2018-09-04 13:15:00,58.56,58.57,58.52,58.54,11188.0,46.7494,46.7573,46.7174,46.7334,11188.0
2018-09-04 13:20:00,58.53,58.54,58.51,58.53,74782.0,46.7254,46.7334,46.7094,46.7254,74782.0
2018-09-04 13:25:00,58.54,58.56,58.51,58.52,28978.0,46.7334,46.7494,46.7094,46.7174,28978.0
2018-09-04 13:30:00,58.53,58.54,58.51,58.51,12070.0,46.7254,46.7334,46.7094,46.7094,12070.0
2018-09-04 13:35:00,58.51,58.52,58.49,58.49,9162.0,46.7094,46.7174,46.6935,46.6935,9162.0
2018-09-04 13:40:00,58.49,58.5,58.46,58.48,17444.0,46.6935,46.7015,46.6695,46.6855,17444.0
2018-09-04 13:45:00,58.49,58.56,58.48,58.56,7390.0,46.6935,46.7494,46.6855,46.7494,7390.0
2018-09-04 13:50:00,58.55,58.55,58.52,58.53,10600.0,46.7414,46.7414,46.7174,46.7254,10600.0
2018-09-04 13:55:00,58.53,58.55,58.52,58.54,4798.0,46.7254,46.7414,46.7174,46.7334,4798.0
2018-09-04 14:00:00,58.57,58.62,58.56,58.6,134134.0,46.7573,46.7973,46.7494,46.7813,134134.0
2018-09-04 14:05:00,58.6,58.63,58.58,58.6,83034.0,46.7813,46.8052,46.7653,46.7813,83034.0
2018-09-04 14:10:00,58.6,58.62,58.59,58.59,20074.0,46.7813,46.7973,46.7733,46.7733,20074.0
2018-09-04 14:15:00,58.59,58.59,58.4,58.4,19656.0,46.7733,46.7733,46.6216,46.6216,19656.0
2018-09-04 14:20:00,58.4,58.43,58.38,58.4,14120.0,46.6216,46.6456,46.6057,46.6216,14120.0
2018-09-04 14:25:00,58.39,58.43,58.38,58.42,7066.0,46.6136,46.6456,46.6057,46.6376,7066.0
2018-09-04 14:30:00,58.42,58.45,58.41,58.44,8420.0,46.6376,46.6615,46.6296,46.6536,8420.0
2018-09-04 14:35:00,58.43,58.46,58.43,58.45,10804.0,46.6456,46.6695,46.6456,46.6615,10804.0
2018-09-04 14:40:00,58.46,58.46,58.41,58.44,26680.0,46.6695,46.6695,46.6296,46.6536,26680.0
2018-09-04 14:45:00,58.45,58.46,58.41,58.43,18870.0,46.6615,46.6695,46.6296,46.6456,18870.0
2018-09-04 14:50:00,58.44,58.47,58.43,58.46,47202.0,46.6536,46.6775,46.6456,46.6695,47202.0
2018-09-04 14:55:00,58.45,58.46,58.35,58.43,47206.0,46.6615,46.6695,46.5817,46.6456,47206.0
2018-09-04 15:00:00,58.43,58.44,58.35,58.35,46756.0,46.6456,46.6536,46.5817,46.5817,46756.0
2018-09-04 15:05:00,58.35,58.38,58.33,58.37,15626.0,46.5817,46.6057,46.5657,46.5977,15626.0
2018-09-04 15:10:00,58.37,58.37,58.34,58.35,22800.0,46.5977,46.5977,46.5737,46.5817,22800.0
2018-09-04 15:15:00,58.35,58.38,58.31,58.35,36490.0,46.5817,46.6057,46.5498,46.5817,36490.0
2018-09-04 15:20:00,58.33,58.37,58.32,58.35,15470.0,46.5657,46.5977,46.5578,46.5817,15470.0
2018-09-04 15:25:00,58.35,58.39,58.35,58.36,28224.0,46.5817,46.6136,46.5817,46.5897,28224.0
2018-09-04 15:30:00,58.37,58.39,58.34,58.36,23300.0,46.5977,46.6136,46.5737,46.5897,23300.0
2018-09-04 15:35:00,58.37,58.38,58.35,58.37,29266.0,46.5977,46.6057,46.5817,46.5977,29266.0
2018-09-04 15:40:00,58.36,58.44,58.35,58.42,64134.0,46.5897,46.6536,46.5817,46.6376,64134.0
2018-09-04 15:45:00,58.42,58.46,58.4,58.45,75350.0,46.6376,46.6695,46.6216,46.6615,75350.0
2018-09-04 15:50:00,58.45,58.48,58.44,58.45,102186.0,46.6615,46.6855,46.6536,46.6615,102186.0
2018-09-04 15:55:00,58.45,58.53,58.44,58.49,124260.0,46.6615,46.7254,46.6536,46.6935,124260.0
2018-09-05 09:30:00,58.51,58.57,58.37,58.37,30786.0,46.7094,46.7573,46.5977,46.5977,30786.0
2018-09-05 09:35:00,58.45,58.52,58.35,58.39,19514.0,46.6615,46.7174,46.5817,46.6136,19514.0
2018-09-05 09:40:00,58.44,58.72,58.43,58.63,32512.0,46.6536,46.8771,46.6456,46.8052,32512.0
2018-09-05 09:45:00,58.69,58.72,58.45,58.45,8200.0,46.8531,46.8771,46.6615,46.6615,8200.0
2018-09-05 09:50:00,58.46,58.62,58.46,58.57,8930.0,46.6695,46.7973,46.6695,46.7573,8930.0
2018-09-05 09:55:00,58.6,58.61,58.52,58.55,11200.0,46.7813,46.7893,46.7174,46.7414,11200.0
2018-09-05 10:00:00,58.56,58.62,58.52,58.58,26904.0,46.7494,46.7973,46.7174,46.7653,26904.0
2018-09-05 10:05:00,58.58,58.61,58.51,58.51,34926.0,46.7653,46.7893,46.7094,46.7094,34926.0
2018-09-05 10:10:00,58.51,58.53,58.47,58.52,18650.0,46.7094,46.7254,46.6775,46.7174,18650.0
2018-09-05 10:15:00,58.51,58.54,58.47,58.52,25208.0,46.7094,46.7334,46.6775,46.7174,25208.0
2018-09-05 10:20:00,58.51,58.58,58.49,58.51,24178.0,46.7094,46.7653,46.6935,46.7094,24178.0
2018-09-05 10:25:00,58.52,58.55,58.51,58.53,11256.0,46.7174,46.7414,46.7094,46.7254,11256.0
2018-09-05 10:30:00,58.53,58.68,58.53,58.68,58800.0,46.7254,46.8452,46.7254,46.8452,58800.0
2018-09-05 10:35:00,58.68,58.84,58.67,58.81,13800.0,46.8452,46.9729,46.8372,46.9489,13800.0
2018-09-05 10:40:00,58.78,58.83,58.78,58.82,18634.0,46.925,46.9649,46.925,46.9569,18634.0
2018-09-05 10:45:00,58.8,58.83,58.75,58.79,19464.0,46.9409,46.9649,46.901,46.933,19464.0
2018-09-05 10:50:00,58.79,58.82,58.68,58.69,25600.0,46.933,46.9569,46.8452,46.8531,25600.0
2018-09-05 10:55:00,58.7,58.72,58.56,58.56,41006.0,46.8611,46.8771,46.7494,46.7494,41006.0
2018-09-05 11:00:00,58.58,58.62,58.54,58.62,20516.0,46.7653,46.7973,46.7334,46.7973,20516.0
2018-09-05 11:05:00,58.6,58.68,58.59,58.67,37568.0,46.7813,46.8452,46.7733,46.8372,37568.0
2018-09-05 11:10:00,58.66,58.72,58.64,58.72,10800.0,46.8292,46.8771,46.8132,46.8771,10800.0
2018-09-05 11:15:00,58.75,58.76,58.67,58.7,11986.0,46.901,46.909,46.8372,46.8611,11986.0
2018-09-05 11:20:00,58.7,58.76,58.7,58.75,28086.0,46.8611,46.909,46.8611,46.901,28086.0
2018-09-05 11:25:00,58.75,58.77,58.72,58.74,40164.0,46.901,46.917,46.8771,46.893,40164.0
2018-09-05 11:30:00,58.74,58.74,58.65,58.65,17262.0,46.893,46.893,46.8212,46.8212,17262.0
2018-09-05 11:35:00,58.65,58.7,58.63,58.63,8400.0,46.8212,46.8611,46.8052,46.8052,8400.0
2018-09-05 11:40:00,58.63,58.63,58.6,58.62,18878.0,46.8052,46.8052,46.7813,46.7973,18878.0
2018-09-05 11:45:00,58.62,58.79,58.61,58.76,17808.0,46.7973,46.933,46.7893,46.909,17808.0
2018-09-05 11:50:00,58.77,58.82,58.75,58.82,17076.0,46.917,46.9569,46.901,46.9569,17076.0
2018-09-05 11:55:00,58.81,58.85,58.75,58.85,22200.0,46.9489,46.9809,46.901,46.9809,22200.0
2018-09-05 12:00:00,58.84,58.88,58.81,58.84,75902.0,46.9729,47.0048,46.9489,46.9729,75902.0
2018-09-05 12:05:00,58.84,58.84,58.72,58.72,24518.0,46.9729,46.9729,46.8771,46.8771,24518.0
2018-09-05 12:10:00,58.71,58.73,58.66,58.66,22126.0,46.8691,46.8851,46.8292,46.8292,22126.0
2018-09-05 12:15:00,58.66,58.68,58.6,58.61,8548.0,46.8292,46.8452,46.7813,46.7893,8548.0
2018-09-05 12:20:00,58.6,58.63,58.58,58.6,9998.0,46.7813,46.8052,46.7653,46.7813,9998.0
2018-09-05 12:25:00,58.6,58.61,58.59,58.59,5810.0,46.7813,46.7893,46.7733,46.7733,5810.0
2018-09-05 12:30:00,58.59,58.71,58.59,58.68,37572.0,46.7733,46.8691,46.7733,46.8452,37572.0
2018-09-05 12:35:00,58.68,58.74,58.67,58.72,18898.0,46.8452,46.893,46.8372,46.8771,18898.0
2018-09-05 12:40:00,58.73,58.77,58.71,58.73,19754.0,46.8851,46.917,46.8691,46.8851,19754.0
2018-09-05 12:45:00,58.73,58.74,58.65,58.67,17958.0,46.8851,46.893,46.8212,46.8372,17958.0
2018-09-05 12:50:00,58.67,58.74,58.67,58.74,14244.0,46.8372,46.893,46.8372,46.893,14244.0
2018-09-05 12:55:00,58.74,58.79,58.72,58.77,18394.0,46.893,46.933,46.8771,46.917,18394.0
2018-09-05 13:00:00,58.77,58.8,58.77,58.8,15848.0,46.917,46.9409,46.917,46.9409,15848.0
2018-09-05 13:05:00,58.81,58.86,58.79,58.85,23046.0,46.9489,46.9888,46.933,46.9809,23046.0
2018-09-05 13:10:00,58.85,58.85,58.76,58.76,19118.0,46.9809,46.9809,46.909,46.909,19118.0
2018-09-05 13:15:00,58.75,58.79,58.73,58.75,14920.0,46.901,46.933,46.8851,46.901,14920.0
2018-09-05 13:20:00,58.73,58.77,58.73,58.76,16694.0,46.8851,46.917,46.8851,46.909,16694.0
2018-09-05 13:25:00,58.76,58.77,58.74,58.76,15198.0,46.909,46.917,46.893,46.909,15198.0
2018-09-05 13:30:00,58.77,58.79,58.74,58.74,7434.0,46.917,46.933,46.893,46.893,7434.0
2018-09-05 13:35:00,58.74,58.8,58.74,58.79,14104.0,46.893,46.9409,46.893,46.933,14104.0
2018-09-05 13:40:00,58.8,58.82,58.76,58.76,14086.0,46.9409,46.9569,46.909,46.909,14086.0
2018-09-05 13:45:00,58.76,58.81,58.74,58.81,14500.0,46.909,46.9489,46.893,46.9489,14500.0
2018-09-05 13:50:00,58.79,58.8,58.72,58.74,11706.0,46.933,46.9409,46.8771,46.893,11706.0
2018-09-05 13:55:00,58.74,58.81,58.73,58.8,25894.0,46.893,46.9489,46.8851,46.9409,25894.0
2018-09-05 14:00:00,58.8,58.83,58.79,58.82,15190.0,46.9409,46.9649,46.933,46.9569,15190.0
2018-09-05 14:05:00,58.83,58.9,58.82,58.88,18036.0,46.9649,47.0208,46.9569,47.0048,18036.0
2018-09-05 14:10:00,58.89,58.89,58.85,58.85,13402.0,47.0128,47.0128,46.9809,46.9809,13402.0
2018-09-05 14:15:00,58.85,58.91,58.84,58.91,22862.0,46.9809,47.0288,46.9729,47.0288,22862.0
2018-09-05 14:20:00,58.91,58.96,58.9,58.96,15320.0,47.0288,47.0687,47.0208,47.0687,15320.0
2018-09-05 14:25:00,58.97,58.99,58.94,58.97,17428.0,47.0767,47.0926,47.0527,47.0767,17428.0
2018-09-05 14:30:00,58.98,58.99,58.95,58.98,14976.0,47.0846,47.0926,47.0607,47.0846,14976.0
2018-09-05 14:35:00,58.98,59.06,58.97,58.98,45750.0,47.0846,47.1485,47.0767,47.0846,45750.0
2018-09-05 14:40:00,58.98,58.99,58.92,58.94,16678.0,47.0846,47.0926,47.0367,47.0527,16678.0
2018-09-05 14:45:00,58.94,58.95,58.89,58.89,6318.0,47.0527,47.0607,47.0128,47.0128,6318.0
2018-09-05 14:50:00,58.89,58.94,58.88,58.94,15482.0,47.0128,47.0527,47.0048,47.0527,15482.0
2018-09-05 14:55:00,58.93,58.95,58.91,58.92,16348.0,47.0447,47.0607,47.0288,47.0367,16348.0
2018-09-05 15:00:00,58.93,58.96,58.92,58.94,21250.0,47.0447,47.0687,47.0367,47.0527,21250.0
2018-09-05 15:05:00,58.93,58.97,58.93,58.97,14318.0,47.0447,47.0767,47.0447,47.0767,14318.0
2018-09-05 15:10:00,58.97,58.98,58.96,58.96,15544.0,47.0767,47.0846,47.0687,47.0687,15544.0
2018-09-05 15:15:00,58.96,58.99,58.95,58.98,25400.0,47.0687,47.0926,47.0607,47.0846,25400.0
2018-09-05 15:20:00,58.97,58.97,58.93,58.97,27058.0,47.0767,47.0767,47.0447,47.0767,27058.0
2018-09-05 15:25:00,58.97,59.02,58.97,58.99,25690.0,47.0767,47.1166,47.0767,47.0926,25690.0
2018-09-05 15:30:00,58.99,59.08,58.97,59.07,59986.0,47.0926,47.1645,47.0767,47.1565,59986.0
2018-09-05 15:35:00,59.06,59.1,59.06,59.07,34068.0,47.1485,47.1804,47.1485,47.1565,34068.0
2018-09-05 15:40:00,59.06,59.06,58.99,58.99,29672.0,47.1485,47.1485,47.0926,47.0926,29672.0
2018-09-05 15:45:00,58.99,59.03,58.98,59.0,51306.0,47.0926,47.1246,47.0846,47.1006,51306.0
2018-09-05 15:50:00,59.0,59.09,58.99,59.07,63242.0,47.1006,47.1725,47.0926,47.1565,63242.0
2018-09-05 15:55:00,59.07,59.14,59.02,59.08,230978.0,47.1565,47.2124,47.1166,47.1645,230978.0
2018-09-06 09:30:00,59.14,59.15,58.98,58.98,16994.0,47.2124,47.2204,47.0846,47.0846,16994.0
2018-09-06 09:35:00,58.91,59.01,58.88,59.01,8400.0,47.0288,47.1086,47.0048,47.1086,8400.0
2018-09-06 09:40:00,59.07,59.18,59.06,59.12,7904.0,47.1565,47.2443,47.1485,47.1964,7904.0
2018-09-06 09:45:00,59.08,59.15,59.06,59.09,10692.0,47.1645,47.2204,47.1485,47.1725,10692.0
2018-09-06 09:50:00,59.1,59.13,59.05,59.07,9596.0,47.1804,47.2044,47.1405,47.1565,9596.0
2018-09-06 09:55:00,59.04,59.1,59.02,59.1,8404.0,47.1325,47.1804,47.1166,47.1804,8404.0
2018-09-06 10:00:00,59.09,59.16,59.07,59.09,8384.0,47.1725,47.2283,47.1565,47.1725,8384.0
2018-09-06 10:05:00,59.1,59.13,59.07,59.07,9524.0,47.1804,47.2044,47.1565,47.1565,9524.0
2018-09-06 10:10:00,59.06,59.13,58.99,58.99,10132.0,47.1485,47.2044,47.0926,47.0926,10132.0
2018-09-06 10:15:00,58.99,59.04,58.99,59.02,20400.0,47.0926,47.1325,47.0926,47.1166,20400.0
2018-09-06 10:20:00,59.02,59.02,58.86,58.86,9184.0,47.1166,47.1166,46.9888,46.9888,9184.0
2018-09-06 10:25:00,58.87,58.92,58.85,58.86,9754.0,46.9968,47.0367,46.9809,46.9888,9754.0
2018-09-06 10:30:00,58.86,59.01,58.86,58.94,38454.0,46.9888,47.1086,46.9888,47.0527,38454.0
2018-09-06 10:35:00,58.91,58.94,58.87,58.93,27442.0,47.0288,47.0527,46.9968,47.0447,27442.0
2018-09-06 10:40:00,58.97,59.0,58.88,58.99,5410.0,47.0767,47.1006,47.0048,47.0926,5410.0
2018-09-06 10:45:00,58.98,59.04,58.88,59.02,15700.0,47.0846,47.1325,47.0048,47.1166,15700.0
2018-09-06 10:50:00,59.03,59.05,58.99,59.04,5744.0,47.1246,47.1405,47.0926,47.1325,5744.0
2018-09-06 10:55:00,59.04,59.04,58.97,59.01,13200.0,47.1325,47.1325,47.0767,47.1086,13200.0
2018-09-06 11:00:00,59.0,59.01,58.95,58.95,11330.0,47.1006,47.1086,47.0607,47.0607,11330.0
2018-09-06 11:05:00,58.96,59.13,58.96,59.12,25390.0,47.0687,47.2044,47.0687,47.1964,25390.0
2018-09-06 11:10:00,59.1,59.19,59.1,59.18,31924.0,47.1804,47.2523,47.1804,47.2443,31924.0
2018-09-06 11:15:00,59.14,59.14,59.08,59.12,34156.0,47.2124,47.2124,47.1645,47.1964,34156.0
2018-09-06 11:20:00,59.13,59.16,59.06,59.07,25106.0,47.2044,47.2283,47.1485,47.1565,25106.0
2018-09-06 11:25:00,59.07,59.14,59.07,59.13,29122.0,47.1565,47.2124,47.1565,47.2044,29122.0
2018-09-06 11:30:00,59.13,59.15,59.05,59.08,13900.0,47.2044,47.2204,47.1405,47.1645,13900.0
2018-09-06 11:35:00,59.08,59.12,59.07,59.07,10200.0,47.1645,47.1964,47.1565,47.1565,10200.0
2018-09-06 11:40:00,59.07,59.1,59.05,59.07,13478.0,47.1565,47.1804,47.1405,47.1565,13478.0
2018-09-06 11:45:00,59.08,59.11,59.06,59.1,15636.0,47.1645,47.1884,47.1485,47.1804,15636.0
2018-09-06 11:50:00,59.14,59.14,59.11,59.13,5000.0,47.2124,47.2124,47.1884,47.2044,5000.0
2018-09-06 11:55:00,59.13,59.21,59.12,59.21,10530.0,47.2044,47.2683,47.1964,47.2683,10530.0
2018-09-06 12:00:00,59.19,59.25,59.18,59.2,10536.0,47.2523,47.3002,47.2443,47.2603,10536.0
2018-09-06 12:05:00,59.2,59.26,59.2,59.26,8194.0,47.2603,47.3082,47.2603,47.3082,8194.0
2018-09-06 12:10:00,59.27,59.3,59.24,59.3,7394.0,47.3162,47.3401,47.2922,47.3401,7394.0
2018-09-06 12:15:00,59.3,59.33,59.27,59.33,34522.0,47.3401,47.3641,47.3162,47.3641,34522.0
2018-09-06 12:20:00,59.31,59.34,59.27,59.29,7800.0,47.3481,47.372,47.3162,47.3321,7800.0
2018-09-06 12:25:00,59.3,59.31,59.28,59.3,8080.0,47.3401,47.3481,47.3241,47.3401,8080.0
2018-09-06 12:30:00,59.32,59.34,59.31,59.34,12896.0,47.3561,47.372,47.3481,47.372,12896.0
2018-09-06 12:35:00,59.34,59.37,59.34,59.35,7444.0,47.372,47.396,47.372,47.38,7444.0
2018-09-06 12:40:00,59.35,59.35,59.3,59.32,7666.0,47.38,47.38,47.3401,47.3561,7666.0
2018-09-06 12:45:00,59.32,59.33,59.3,59.33,7420.0,47.3561,47.3641,47.3401,47.3641,7420.0
2018-09-06 12:50:00,59.32,59.33,59.3,59.31,7228.0,47.3561,47.3641,47.3401,47.3481,7228.0
2018-09-06 12:55:00,59.3,59.38,59.3,59.38,10610.0,47.3401,47.404,47.3401,47.404,10610.0
2018-09-06 13:00:00,59.37,59.38,59.34,59.37,15692.0,47.396,47.404,47.372,47.396,15692.0
2018-09-06 13:05:00,59.38,59.38,59.32,59.36,16994.0,47.404,47.404,47.3561,47.388,16994.0
2018-09-06 13:10:00,59.38,59.43,59.37,59.38,76182.0,47.404,47.4439,47.396,47.404,76182.0
2018-09-06 13:15:00,59.39,59.45,59.39,59.44,16848.0,47.412,47.4599,47.412,47.4519,16848.0
2018-09-06 13:20:00,59.45,59.46,59.42,59.45,19898.0,47.4599,47.4678,47.4359,47.4599,19898.0
2018-09-06 13:25:00,59.46,59.48,59.44,59.47,8668.0,47.4678,47.4838,47.4519,47.4758,8668.0
2018-09-06 13:30:00,59.48,59.49,59.43,59.44,5984.0,47.4838,47.4918,47.4439,47.4519,5984.0
2018-09-06 13:35:00,59.44,59.48,59.42,59.48,34344.0,47.4519,47.4838,47.4359,47.4838,34344.0
2018-09-06 13:40:00,59.48,59.48,59.42,59.42,2952.0,47.4838,47.4838,47.4359,47.4359,2952.0
2018-09-06 13:45:00,59.43,59.44,59.38,59.43,7528.0,47.4439,47.4519,47.404,47.4439,7528.0
2018-09-06 13:50:00,59.42,59.43,59.35,59.35,17640.0,47.4359,47.4439,47.38,47.38,17640.0
2018-09-06 13:55:00,59.35,59.38,59.33,59.37,12672.0,47.38,47.404,47.3641,47.396,12672.0
2018-09-06 14:00:00,59.37,59.37,59.27,59.29,34312.0,47.396,47.396,47.3162,47.3321,34312.0
2018-09-06 14:05:00,59.27,59.29,59.22,59.22,13472.0,47.3162,47.3321,47.2762,47.2762,13472.0
2018-09-06 14:10:00,59.22,59.24,59.2,59.21,15462.0,47.2762,47.2922,47.2603,47.2683,15462.0
2018-09-06 14:15:00,59.2,59.23,59.19,59.2,15660.0,47.2603,47.2842,47.2523,47.2603,15660.0
2018-09-06 14:20:00,59.21,59.24,59.19,59.23,20304.0,47.2683,47.2922,47.2523,47.2842,20304.0
2018-09-06 14:25:00,59.23,59.23,59.16,59.21,18070.0,47.2842,47.2842,47.2283,47.2683,18070.0
2018-09-06 14:30:00,59.2,59.22,59.2,59.21,6620.0,47.2603,47.2762,47.2603,47.2683,6620.0
2018-09-06 14:35:00,59.22,59.23,59.18,59.18,12324.0,47.2762,47.2842,47.2443,47.2443,12324.0
2018-09-06 14:40:00,59.18,59.21,59.17,59.18,9420.0,47.2443,47.2683,47.2363,47.2443,9420.0
2018-09-06 14:45:00,59.19,59.23,59.18,59.23,10236.0,47.2523,47.2842,47.2443,47.2842,10236.0
2018-09-06 14:50:00,59.23,59.27,59.22,59.26,17250.0,47.2842,47.3162,47.2762,47.3082,17250.0
2018-09-06 14:55:00,59.24,59.31,59.24,59.27,14266.0,47.2922,47.3481,47.2922,47.3162,14266.0
2018-09-06 15:00:00,59.27,59.27,59.24,59.27,18934.0,47.3162,47.3162,47.2922,47.3162,18934.0
2018-09-06 15:05:00,59.27,59.32,59.26,59.32,12204.0,47.3162,47.3561,47.3082,47.3561,12204.0
2018-09-06 15:10:00,59.31,59.35,59.3,59.32,21620.0,47.3481,47.38,47.3401,47.3561,21620.0
2018-09-06 15:15:00,59.32,59.35,59.31,59.31,20118.0,47.3561,47.38,47.3481,47.3481,20118.0
2018-09-06 15:20:00,59.32,59.32,59.29,59.3,18634.0,47.3561,47.3561,47.3321,47.3401,18634.0
2018-09-06 15:25:00,59.3,59.31,59.27,59.3,31958.0,47.3401,47.3481,47.3162,47.3401,31958.0
2018-09-06 15:30:00,59.3,59.3,59.25,59.26,35202.0,47.3401,47.3401,47.3002,47.3082,35202.0
2018-09-06 15:35:00,59.26,59.26,59.21,59.21,32896.0,47.3082,47.3082,47.2683,47.2683,32896.0
2018-09-06 15:40:00,59.2,59.2,59.09,59.1,38844.0,47.2603,47.2603,47.1725,47.1804,38844.0
2018-09-06 15:45:00,59.09,59.12,59.05,59.05,33820.0,47.1725,47.1964,47.1405,47.1405,33820.0
2018-09-06 15:50:00,59.05,59.09,59.05,59.07,47158.0,47.1405,47.1725,47.1405,47.1565,47158.0
2018-09-06 15:55:00,59.07,59.08,58.99,59.02,167724.0,47.1565,47.1645,47.0926,47.1166,167724.0
2018-09-07 09:30:00,58.57,58.8,58.57,58.67,22940.0,46.7573,46.9409,46.7573,46.8372,22940.0
2018-09-07 09:35:00,58.6,58.62,58.55,58.59,6142.0,46.7813,46.7973,46.7414,46.7733,6142.0
2018-09-07 09:40:00,58.63,58.64,58.41,58.41,3800.0,46.8052,46.8132,46.6296,46.6296,3800.0
2018-09-07 09:45:00,58.38,58.46,58.33,58.46,5350.0,46.6057,46.6695,46.5657,46.6695,5350.0
2018-09-07 09:50:00,58.44,58.48,58.38,58.38,13798.0,46.6536,46.6855,46.6057,46.6057,13798.0
2018-09-07 09:55:00,58.4,58.49,58.4,58.44,13582.0,46.6216,46.6935,46.6216,46.6536,13582.0
2018-09-07 10:00:00,58.41,58.47,58.34,58.34,7170.0,46.6296,46.6775,46.5737,46.5737,7170.0
2018-09-07 10:05:00,58.29,58.47,58.28,58.47,9188.0,46.5338,46.6775,46.5258,46.6775,9188.0
2018-09-07 10:10:00,58.43,58.46,58.38,58.44,12578.0,46.6456,46.6695,46.6057,46.6536,12578.0
2018-09-07 10:15:00,58.44,58.5,58.41,58.43,22000.0,46.6536,46.7015,46.6296,46.6456,22000.0
2018-09-07 10:20:00,58.45,58.49,58.42,58.48,9324.0,46.6615,46.6935,46.6376,46.6855,9324.0
2018-09-07 10:25:00,58.45,58.45,58.37,58.38,14730.0,46.6615,46.6615,46.5977,46.6057,14730.0
2018-09-07 10:30:00,58.38,58.4,58.31,58.32,9000.0,46.6057,46.6216,46.5498,46.5578,9000.0
2018-09-07 10:35:00,58.34,58.41,58.34,58.35,10296.0,46.5737,46.6296,46.5737,46.5817,10296.0
2018-09-07 10:40:00,58.34,58.39,58.34,58.37,9380.0,46.5737,46.6136,46.5737,46.5977,9380.0
2018-09-07 10:45:00,58.36,58.43,58.33,58.42,12596.0,46.5897,46.6456,46.5657,46.6376,12596.0
2018-09-07 10:50:00,58.42,58.59,58.42,58.55,28288.0,46.6376,46.7733,46.6376,46.7414,28288.0
2018-09-07 10:55:00,58.54,58.56,58.44,58.44,19938.0,46.7334,46.7494,46.6536,46.6536,19938.0
2018-09-07 11:00:00,58.45,58.45,58.33,58.33,15738.0,46.6615,46.6615,46.5657,46.5657,15738.0
2018-09-07 11:05:00,58.34,58.44,58.33,58.38,29006.0,46.5737,46.6536,46.5657,46.6057,29006.0
2018-09-07 11:10:00,58.4,58.47,58.38,58.43,21780.0,46.6216,46.6775,46.6057,46.6456,21780.0
2018-09-07 11:15:00,58.41,58.56,58.41,58.49,46380.0,46.6296,46.7494,46.6296,46.6935,46380.0
2018-09-07 11:20:00,58.48,58.49,58.42,58.43,41568.0,46.6855,46.6935,46.6376,46.6456,41568.0
2018-09-07 11:25:00,58.43,58.46,58.4,58.44,30612.0,46.6456,46.6695,46.6216,46.6536,30612.0
2018-09-07 11:30:00,58.47,58.51,58.37,58.44,36306.0,46.6775,46.7094,46.5977,46.6536,36306.0
2018-09-07 11:35:00,58.45,58.54,58.44,58.52,148146.0,46.6615,46.7334,46.6536,46.7174,148146.0
2018-09-07 11:40:00,58.51,58.51,58.4,58.41,50508.0,46.7094,46.7094,46.6216,46.6296,50508.0
2018-09-07 11:45:00,58.4,58.4,58.35,58.37,9628.0,46.6216,46.6216,46.5817,46.5977,9628.0
2018-09-07 11:50:00,58.37,58.39,58.33,58.34,7232.0,46.5977,46.6136,46.5657,46.5737,7232.0
2018-09-07 11:55:00,58.34,58.35,58.32,58.34,7888.0,46.5737,46.5817,46.5578,46.5737,7888.0
2018-09-07 12:00:00,58.34,58.35,58.3,58.32,8364.0,46.5737,46.5817,46.5418,46.5578,8364.0
2018-09-07 12:05:00,58.31,58.33,58.19,58.24,32216.0,46.5498,46.5657,46.454,46.4939,32216.0
2018-09-07 12:10:00,58.25,58.33,58.25,58.31,9618.0,46.5019,46.5657,46.5019,46.5498,9618.0
2018-09-07 12:15:00,58.27,58.38,58.27,58.27,11734.0,46.5178,46.6057,46.5178,46.5178,11734.0
2018-09-07 12:20:00,58.28,58.3,58.22,58.23,10800.0,46.5258,46.5418,46.4779,46.4859,10800.0
2018-09-07 12:25:00,58.23,58.27,58.2,58.26,15660.0,46.4859,46.5178,46.462,46.5099,15660.0
2018-09-07 12:30:00,58.27,58.35,58.27,58.34,20800.0,46.5178,46.5817,46.5178,46.5737,20800.0
2018-09-07 12:35:00,58.34,58.35,58.33,58.35,15326.0,46.5737,46.5817,46.5657,46.5817,15326.0
2018-09-07 12:40:00,58.35,58.41,58.35,58.41,20812.0,46.5817,46.6296,46.5817,46.6296,20812.0
2018-09-07 12:45:00,58.42,58.44,58.35,58.37,26398.0,46.6376,46.6536,46.5817,46.5977,26398.0
2018-09-07 12:50:00,58.37,58.41,58.34,58.4,55074.0,46.5977,46.6296,46.5737,46.6216,55074.0
2018-09-07 12:55:00,58.4,58.42,58.38,58.38,6804.0,46.6216,46.6376,46.6057,46.6057,6804.0
2018-09-07 13:00:00,58.4,58.41,58.39,58.4,3546.0,46.6216,46.6296,46.6136,46.6216,3546.0
2018-09-07 13:05:00,58.4,58.44,58.4,58.4,7400.0,46.6216,46.6536,46.6216,46.6216,7400.0
2018-09-07 13:10:00,58.41,58.41,58.35,58.35,9906.0,46.6296,46.6296,46.5817,46.5817,9906.0
2018-09-07 13:15:00,58.38,58.41,58.38,58.41,16794.0,46.6057,46.6296,46.6057,46.6296,16794.0
2018-09-07 13:20:00,58.4,58.41,58.38,58.4,7000.0,46.6216,46.6296,46.6057,46.6216,7000.0
2018-09-07 13:25:00,58.39,58.4,58.37,58.38,4000.0,46.6136,46.6216,46.5977,46.6057,4000.0
2018-09-07 13:30:00,58.37,58.38,58.34,58.38,23450.0,46.5977,46.6057,46.5737,46.6057,23450.0
2018-09-07 13:35:00,58.37,58.37,58.34,58.35,10562.0,46.5977,46.5977,46.5737,46.5817,10562.0
2018-09-07 13:40:00,58.35,58.38,58.35,58.36,9400.0,46.5817,46.6057,46.5817,46.5897,9400.0
2018-09-07 13:45:00,58.38,58.38,58.35,58.36,17398.0,46.6057,46.6057,46.5817,46.5897,17398.0
2018-09-07 13:50:00,58.37,58.38,58.33,58.35,13562.0,46.5977,46.6057,46.5657,46.5817,13562.0
2018-09-07 13:55:00,58.35,58.4,58.35,58.4,4712.0,46.5817,46.6216,46.5817,46.6216,4712.0
2018-09-07 14:00:00,58.39,58.41,58.35,58.36,10908.0,46.6136,46.6296,46.5817,46.5897,10908.0
2018-09-07 14:05:00,58.35,58.35,58.29,58.29,5800.0,46.5817,46.5817,46.5338,46.5338,5800.0
2018-09-07 14:10:00,58.31,58.33,58.29,58.3,9600.0,46.5498,46.5657,46.5338,46.5418,9600.0
2018-09-07 14:15:00,58.3,58.31,58.28,58.29,10080.0,46.5418,46.5498,46.5258,46.5338,10080.0
2018-09-07 14:20:00,58.29,58.38,58.29,58.35,30786.0,46.5338,46.6057,46.5338,46.5817,30786.0
2018-09-07 14:25:00,58.35,58.35,58.32,58.32,9540.0,46.5817,46.5817,46.5578,46.5578,9540.0
2018-09-07 14:30:00,58.35,58.37,58.35,58.35,7000.0,46.5817,46.5977,46.5817,46.5817,7000.0
2018-09-07 14:35:00,58.35,58.37,58.35,58.37,7432.0,46.5817,46.5977,46.5817,46.5977,7432.0
2018-09-07 14:40:00,58.38,58.4,58.37,58.38,13914.0,46.6057,46.6216,46.5977,46.6057,13914.0
2018-09-07 14:45:00,58.39,58.39,58.35,58.39,8054.0,46.6136,46.6136,46.5817,46.6136,8054.0
2018-09-07 14:50:00,58.38,58.38,58.34,58.36,7000.0,46.6057,46.6057,46.5737,46.5897,7000.0
2018-09-07 14:55:00,58.35,58.36,58.34,58.35,8960.0,46.5817,46.5897,46.5737,46.5817,8960.0
2018-09-07 15:00:00,58.35,58.38,58.35,58.38,11256.0,46.5817,46.6057,46.5817,46.6057,11256.0
2018-09-07 15:05:00,58.38,58.4,58.38,58.4,6660.0,46.6057,46.6216,46.6057,46.6216,6660.0
2018-09-07 15:10:00,58.41,58.41,58.36,58.39,12474.0,46.6296,46.6296,46.5897,46.6136,12474.0
2018-09-07 15:15:00,58.37,58.38,58.37,58.38,6000.0,46.5977,46.6057,46.5977,46.6057,6000.0
2018-09-07 15:20:00,58.38,58.39,58.35,58.36,30280.0,46.6057,46.6136,46.5817,46.5897,30280.0
2018-09-07 15:25:00,58.37,58.41,58.36,58.41,16658.0,46.5977,46.6296,46.5897,46.6296,16658.0
2018-09-07 15:30:00,58.41,58.43,58.38,58.41,19342.0,46.6296,46.6456,46.6057,46.6296,19342.0
2018-09-07 15:35:00,58.42,58.42,58.38,58.4,11222.0,46.6376,46.6376,46.6057,46.6216,11222.0
2018-09-07 15:40:00,58.4,58.45,58.38,58.44,39942.0,46.6216,46.6615,46.6057,46.6536,39942.0
2018-09-07 15:45:00,58.42,58.44,58.4,58.41,35830.0,46.6376,46.6536,46.6216,46.6296,35830.0
2018-09-07 15:50:00,58.41,58.45,58.4,58.45,41484.0,46.6296,46.6615,46.6216,46.6615,41484.0
2018-09-07 15:55:00,58.43,58.51,58.43,58.43,151608.0,46.6456,46.7094,46.6456,46.6456,151608.0
2018-09-10 09:30:00,58.66,58.88,58.46,58.71,26606.0,46.8292,47.0048,46.6695,46.8691,26606.0
2018-09-10 09:35:00,58.71,58.71,58.52,58.6,9584.0,46.8691,46.8691,46.7174,46.7813,9584.0
2018-09-10 09:40:00,58.63,58.72,58.6,58.63,5696.0,46.8052,46.8771,46.7813,46.8052,5696.0
2018-09-10 09:45:00,58.81,58.83,58.75,58.79,5790.0,46.9489,46.9649,46.901,46.933,5790.0
2018-09-10 09:50:00,58.88,58.96,58.86,58.9,3656.0,47.0048,47.0687,46.9888,47.0208,3656.0
2018-09-10 09:55:00,58.9,59.01,58.9,58.96,9668.0,47.0208,47.1086,47.0208,47.0687,9668.0
2018-09-10 10:00:00,58.96,59.0,58.96,58.98,9550.0,47.0687,47.1006,47.0687,47.0846,9550.0
2018-09-10 10:05:00,59.0,59.02,58.99,59.02,3800.0,47.1006,47.1166,47.0926,47.1166,3800.0
2018-09-10 10:10:00,59.03,59.1,59.01,59.01,11686.0,47.1246,47.1804,47.1086,47.1086,11686.0
2018-09-10 10:15:00,58.99,58.99,58.85,58.85,7456.0,47.0926,47.0926,46.9809,46.9809,7456.0
2018-09-10 10:20:00,58.82,58.91,58.81,58.9,10256.0,46.9569,47.0288,46.9489,47.0208,10256.0
2018-09-10 10:25:00,58.9,58.92,58.88,58.9,5664.0,47.0208,47.0367,47.0048,47.0208,5664.0
2018-09-10 10:30:00,58.9,58.94,58.88,58.92,13920.0,47.0208,47.0527,47.0048,47.0367,13920.0
2018-09-10 10:35:00,58.92,58.95,58.88,58.88,14144.0,47.0367,47.0607,47.0048,47.0048,14144.0
2018-09-10 10:40:00,58.88,58.92,58.88,58.9,10832.0,47.0048,47.0367,47.0048,47.0208,10832.0
2018-09-10 10:45:00,58.89,58.92,58.86,58.88,12724.0,47.0128,47.0367,46.9888,47.0048,12724.0
2018-09-10 10:50:00,58.88,58.91,58.87,58.89,19948.0,47.0048,47.0288,46.9968,47.0128,19948.0
2018-09-10 10:55:00,58.9,58.91,58.83,58.83,15884.0,47.0208,47.0288,46.9649,46.9649,15884.0
2018-09-10 11:00:00,58.81,59.01,58.81,59.01,35994.0,46.9489,47.1086,46.9489,47.1086,35994.0
2018-09-10 11:05:00,59.01,59.02,58.91,58.91,61996.0,47.1086,47.1166,47.0288,47.0288,61996.0
2018-09-10 11:10:00,58.9,58.9,58.77,58.79,5728.0,47.0208,47.0208,46.917,46.933,5728.0
2018-09-10 11:15:00,58.78,58.81,58.76,58.79,5700.0,46.925,46.9489,46.909,46.933,5700.0
2018-09-10 11:20:00,58.78,58.81,58.77,58.79,6554.0,46.925,46.9489,46.917,46.933,6554.0
2018-09-10 11:25:00,58.81,58.81,58.73,58.73,15026.0,46.9489,46.9489,46.8851,46.8851,15026.0
2018-09-10 11:30:00,58.74,58.74,58.71,58.72,7450.0,46.893,46.893,46.8691,46.8771,7450.0
2018-09-10 11:35:00,58.71,58.73,58.7,58.72,11402.0,46.8691,46.8851,46.8611,46.8771,11402.0
2018-09-10 11:40:00,58.71,58.73,58.71,58.71,6734.0,46.8691,46.8851,46.8691,46.8691,6734.0
2018-09-10 11:45:00,58.72,58.73,58.66,58.66,9318.0,46.8771,46.8851,46.8292,46.8292,9318.0
2018-09-10 11:50:00,58.67,58.72,58.66,58.72,4816.0,46.8372,46.8771,46.8292,46.8771,4816.0
2018-09-10 11:55:00,58.73,58.77,58.73,58.76,10994.0,46.8851,46.917,46.8851,46.909,10994.0
2018-09-10 12:00:00,58.77,58.81,58.77,58.8,4600.0,46.917,46.9489,46.917,46.9409,4600.0
2018-09-10 12:05:00,58.8,58.8,58.76,58.76,3672.0,46.9409,46.9409,46.909,46.909,3672.0
2018-09-10 12:10:00,58.75,58.77,58.75,58.77,4904.0,46.901,46.917,46.901,46.917,4904.0
2018-09-10 12:15:00,58.79,58.8,58.76,58.8,254004.0,46.933,46.9409,46.909,46.9409,254004.0
2018-09-10 12:20:00,58.79,58.81,58.77,58.77,6210.0,46.933,46.9489,46.917,46.917,6210.0
2018-09-10 12:25:00,58.77,58.77,58.72,58.74,9128.0,46.917,46.917,46.8771,46.893,9128.0
2018-09-10 12:30:00,58.74,58.74,58.69,58.7,4354.0,46.893,46.893,46.8531,46.8611,4354.0
2018-09-10 12:35:00,58.7,58.71,58.68,58.71,4160.0,46.8611,46.8691,46.8452,46.8691,4160.0
2018-09-10 12:40:00,58.69,58.7,58.68,58.7,3446.0,46.8531,46.8611,46.8452,46.8611,3446.0
2018-09-10 12:45:00,58.69,58.7,58.68,58.68,4800.0,46.8531,46.8611,46.8452,46.8452,4800.0
2018-09-10 12:50:00,58.7,58.77,58.7,58.76,10384.0,46.8611,46.917,46.8611,46.909,10384.0
2018-09-10 12:55:00,58.77,58.8,58.77,58.8,2950.0,46.917,46.9409,46.917,46.9409,2950.0
2018-09-10 13:00:00,58.8,58.84,58.8,58.84,4668.0,46.9409,46.9729,46.9409,46.9729,4668.0
2018-09-10 13:05:00,58.83,58.85,58.83,58.84,6836.0,46.9649,46.9809,46.9649,46.9729,6836.0
2018-09-10 13:10:00,58.85,58.87,58.83,58.85,9412.0,46.9809,46.9968,46.9649,46.9809,9412.0
2018-09-10 13:15:00,58.87,58.88,58.84,58.87,26098.0,46.9968,47.0048,46.9729,46.9968,26098.0
2018-09-10 13:20:00,58.87,58.91,58.86,58.9,3000.0,46.9968,47.0288,46.9888,47.0208,3000.0
2018-09-10 13:25:00,58.9,58.9,58.88,58.9,2600.0,47.0208,47.0208,47.0048,47.0208,2600.0
2018-09-10 13:30:00,58.88,58.9,58.88,58.9,4270.0,47.0048,47.0208,47.0048,47.0208,4270.0
2018-09-10 13:35:00,58.91,58.92,58.88,58.88,10674.0,47.0288,47.0367,47.0048,47.0048,10674.0
2018-09-10 13:40:00,58.89,58.89,58.86,58.87,6156.0,47.0128,47.0128,46.9888,46.9968,6156.0
2018-09-10 13:45:00,58.86,58.89,58.86,58.89,5600.0,46.9888,47.0128,46.9888,47.0128,5600.0
2018-09-10 13:50:00,58.9,58.91,58.89,58.91,4000.0,47.0208,47.0288,47.0128,47.0288,4000.0
2018-09-10 13:55:00,58.92,58.96,58.92,58.95,9802.0,47.0367,47.0687,47.0367,47.0607,9802.0
2018-09-10 14:00:00,58.97,59.02,58.97,58.99,7346.0,47.0767,47.1166,47.0767,47.0926,7346.0
2018-09-10 14:05:00,59.01,59.02,58.99,58.99,5806.0,47.1086,47.1166,47.0926,47.0926,5806.0
2018-09-10 14:10:00,58.99,59.0,58.98,59.0,5400.0,47.0926,47.1006,47.0846,47.1006,5400.0
2018-09-10 14:15:00,58.99,59.01,58.99,58.99,5502.0,47.0926,47.1086,47.0926,47.0926,5502.0
2018-09-10 14:20:00,59.01,59.01,58.96,58.96,13932.0,47.1086,47.1086,47.0687,47.0687,13932.0
2018-09-10 14:25:00,58.96,58.97,58.9,58.92,13244.0,47.0687,47.0767,47.0208,47.0367,13244.0
2018-09-10 14:30:00,58.92,58.94,58.91,58.91,7738.0,47.0367,47.0527,47.0288,47.0288,7738.0
2018-09-10 14:35:00,58.91,58.92,58.89,58.89,5716.0,47.0288,47.0367,47.0128,47.0128,5716.0
2018-09-10 14:40:00,58.89,58.9,58.84,58.84,4204.0,47.0128,47.0208,46.9729,46.9729,4204.0
2018-09-10 14:45:00,58.84,58.84,58.82,58.84,13418.0,46.9729,46.9729,46.9569,46.9729,13418.0
2018-09-10 14:50:00,58.85,58.87,58.84,58.86,13510.0,46.9809,46.9968,46.9729,46.9888,13510.0
2018-09-10 14:55:00,58.87,58.87,58.84,58.84,7264.0,46.9968,46.9968,46.9729,46.9729,7264.0
2018-09-10 15:00:00,58.85,58.9,58.84,58.87,9408.0,46.9809,47.0208,46.9729,46.9968,9408.0
2018-09-10 15:05:00,58.87,58.91,58.87,58.91,6600.0,46.9968,47.0288,46.9968,47.0288,6600.0
2018-09-10 15:10:00,58.91,58.91,58.88,58.88,12314.0,47.0288,47.0288,47.0048,47.0048,12314.0
2018-09-10 15:15:00,58.88,58.89,58.86,58.88,13964.0,47.0048,47.0128,46.9888,47.0048,13964.0
2018-09-10 15:20:00,58.88,58.88,58.87,58.88,8468.0,47.0048,47.0048,46.9968,47.0048,8468.0
2018-09-10 15:25:00,58.88,58.88,58.84,58.85,13934.0,47.0048,47.0048,46.9729,46.9809,13934.0
2018-09-10 15:30:00,58.84,58.87,58.83,58.85,22742.0,46.9729,46.9968,46.9649,46.9809,22742.0
2018-09-10 15:35:00,58.85,58.86,58.81,58.82,17554.0,46.9809,46.9888,46.9489,46.9569,17554.0
2018-09-10 15:40:00,58.82,58.84,58.8,58.83,28602.0,46.9569,46.9729,46.9409,46.9649,28602.0
2018-09-10 15:45:00,58.83,58.83,58.81,58.82,31572.0,46.9649,46.9649,46.9489,46.9569,31572.0
2018-09-10 15:50:00,58.82,58.85,58.81,58.81,36540.0,46.9569,46.9809,46.9489,46.9489,36540.0
2018-09-10 15:55:00,58.82,58.84,58.79,58.8,145520.0,46.9569,46.9729,46.933,46.9409,145520.0
2018-09-11 09:30:00,58.85,59.1,58.53,58.94,57842.0,46.9809,47.1804,46.7254,47.0527,57842.0
2018-09-11 09:35:00,58.88,58.88,58.79,58.8,4400.0,47.0048,47.0048,46.933,46.9409,4400.0
2018-09-11 09:40:00,58.87,58.89,58.77,58.79,5684.0,46.9968,47.0128,46.917,46.933,5684.0
2018-09-11 09:45:00,58.74,58.75,58.65,58.71,6200.0,46.893,46.901,46.8212,46.8691,6200.0
2018-09-11 09:50:00,58.73,58.76,58.7,58.73,5274.0,46.8851,46.909,46.8611,46.8851,5274.0
2018-09-11 09:55:00,58.7,58.74,58.67,58.74,10000.0,46.8611,46.893,46.8372,46.893,10000.0
2018-09-11 10:00:00,58.73,58.76,58.6,58.6,20560.0,46.8851,46.909,46.7813,46.7813,20560.0
2018-09-11 10:05:00,58.6,58.6,58.46,58.46,12670.0,46.7813,46.7813,46.6695,46.6695,12670.0
2018-09-11 10:10:00,58.48,58.6,58.47,58.59,6818.0,46.6855,46.7813,46.6775,46.7733,6818.0
2018-09-11 10:15:00,58.57,58.57,58.49,58.49,17600.0,46.7573,46.7573,46.6935,46.6935,17600.0
2018-09-11 10:20:00,58.49,58.52,58.44,58.44,15822.0,46.6935,46.7174,46.6536,46.6536,15822.0
2018-09-11 10:25:00,58.44,58.48,58.44,58.45,8350.0,46.6536,46.6855,46.6536,46.6615,8350.0
2018-09-11 10:30:00,58.47,58.49,58.44,58.46,25084.0,46.6775,46.6935,46.6536,46.6695,25084.0
2018-09-11 10:35:00,58.48,58.56,58.47,58.49,23840.0,46.6855,46.7494,46.6775,46.6935,23840.0
2018-09-11 10:40:00,58.49,58.49,58.44,58.49,13720.0,46.6935,46.6935,46.6536,46.6935,13720.0
2018-09-11 10:45:00,58.48,58.52,58.46,58.49,14938.0,46.6855,46.7174,46.6695,46.6935,14938.0
2018-09-11 10:50:00,58.51,58.52,58.51,58.52,6836.0,46.7094,46.7174,46.7094,46.7174,6836.0
2018-09-11 10:55:00,58.52,58.52,58.46,58.49,11606.0,46.7174,46.7174,46.6695,46.6935,11606.0
2018-09-11 11:00:00,58.49,58.5,58.41,58.41,24688.0,46.6935,46.7015,46.6296,46.6296,24688.0
2018-09-11 11:05:00,58.41,58.52,58.41,58.51,11562.0,46.6296,46.7174,46.6296,46.7094,11562.0
2018-09-11 11:10:00,58.52,58.52,58.43,58.45,12278.0,46.7174,46.7174,46.6456,46.6615,12278.0
2018-09-11 11:15:00,58.45,58.49,58.44,58.48,21068.0,46.6615,46.6935,46.6536,46.6855,21068.0
2018-09-11 11:20:00,58.48,58.6,58.47,58.6,21666.0,46.6855,46.7813,46.6775,46.7813,21666.0
2018-09-11 11:25:00,58.6,58.6,58.55,58.56,5200.0,46.7813,46.7813,46.7414,46.7494,5200.0
2018-09-11 11:30:00,58.56,58.62,58.56,58.58,8408.0,46.7494,46.7973,46.7494,46.7653,8408.0
2018-09-11 11:35:00,58.58,58.58,58.4,58.44,300830.0,46.7653,46.7653,46.6216,46.6536,300830.0
2018-09-11 11:40:00,58.43,58.48,58.34,58.34,15398.0,46.6456,46.6855,46.5737,46.5737,15398.0
2018-09-11 11:45:00,58.35,58.46,58.35,58.38,16594.0,46.5817,46.6695,46.5817,46.6057,16594.0
2018-09-11 11:50:00,58.38,58.38,58.33,58.33,87356.0,46.6057,46.6057,46.5657,46.5657,87356.0
2018-09-11 11:55:00,58.33,58.33,58.29,58.29,13898.0,46.5657,46.5657,46.5338,46.5338,13898.0
2018-09-11 12:00:00,58.27,58.31,58.27,58.29,15710.0,46.5178,46.5498,46.5178,46.5338,15710.0
2018-09-11 12:05:00,58.29,58.31,58.26,58.26,14202.0,46.5338,46.5498,46.5099,46.5099,14202.0
2018-09-11 12:10:00,58.29,58.29,58.26,58.27,5062.0,46.5338,46.5338,46.5099,46.5178,5062.0
2018-09-11 12:15:00,58.29,58.29,58.19,58.19,15234.0,46.5338,46.5338,46.454,46.454,15234.0
2018-09-11 12:20:00,58.2,58.21,58.19,58.2,6460.0,46.462,46.4699,46.454,46.462,6460.0
2018-09-11 12:25:00,58.2,58.2,58.1,58.1,14896.0,46.462,46.462,46.3821,46.3821,14896.0
2018-09-11 12:30:00,58.11,58.11,58.04,58.04,10466.0,46.3901,46.3901,46.3342,46.3342,10466.0
2018-09-11 12:35:00,58.05,58.16,58.05,58.15,14262.0,46.3422,46.43,46.3422,46.422,14262.0
2018-09-11 12:40:00,58.14,58.16,58.13,58.15,6800.0,46.4141,46.43,46.4061,46.422,6800.0
2018-09-11 12:45:00,58.16,58.19,58.14,58.17,9738.0,46.43,46.454,46.4141,46.438,9738.0
2018-09-11 12:50:00,58.18,58.18,58.15,58.16,7400.0,46.446,46.446,46.422,46.43,7400.0
2018-09-11 12:55:00,58.18,58.21,58.17,58.17,20518.0,46.446,46.4699,46.438,46.438,20518.0
2018-09-11 13:00:00,58.18,58.2,58.16,58.16,18900.0,46.446,46.462,46.43,46.43,18900.0
2018-09-11 13:05:00,58.16,58.19,58.15,58.19,21990.0,46.43,46.454,46.422,46.454,21990.0
2018-09-11 13:10:00,58.18,58.24,58.18,58.22,19004.0,46.446,46.4939,46.446,46.4779,19004.0
2018-09-11 13:15:00,58.23,58.26,58.23,58.24,178200.0,46.4859,46.5099,46.4859,46.4939,178200.0
2018-09-11 13:20:00,58.24,58.28,58.23,58.28,8000.0,46.4939,46.5258,46.4859,46.5258,8000.0
2018-09-11 13:25:00,58.26,58.29,58.21,58.29,18946.0,46.5099,46.5338,46.4699,46.5338,18946.0
2018-09-11 13:30:00,58.29,58.35,58.28,58.33,30522.0,46.5338,46.5817,46.5258,46.5657,30522.0
2018-09-11 13:35:00,58.33,58.35,58.33,58.33,14438.0,46.5657,46.5817,46.5657,46.5657,14438.0
2018-09-11 13:40:00,58.33,58.36,58.32,58.36,49100.0,46.5657,46.5897,46.5578,46.5897,49100.0
2018-09-11 13:45:00,58.36,58.38,58.3,58.31,12002.0,46.5897,46.6057,46.5418,46.5498,12002.0
2018-09-11 13:50:00,58.31,58.35,58.31,58.35,7662.0,46.5498,46.5817,46.5498,46.5817,7662.0
2018-09-11 13:55:00,58.36,58.42,58.36,58.4,15300.0,46.5897,46.6376,46.5897,46.6216,15300.0
2018-09-11 14:00:00,58.4,58.47,58.39,58.46,11800.0,46.6216,46.6775,46.6136,46.6695,11800.0
2018-09-11 14:05:00,58.46,58.47,58.45,58.47,10862.0,46.6695,46.6775,46.6615,46.6775,10862.0
2018-09-11 14:10:00,58.48,58.54,58.47,58.52,14546.0,46.6855,46.7334,46.6775,46.7174,14546.0
2018-09-11 14:15:00,58.51,58.51,58.49,58.51,6040.0,46.7094,46.7094,46.6935,46.7094,6040.0
2018-09-11 14:20:00,58.49,58.51,58.48,58.49,14180.0,46.6935,46.7094,46.6855,46.6935,14180.0
2018-09-11 14:25:00,58.51,58.61,58.51,58.61,14850.0,46.7094,46.7893,46.7094,46.7893,14850.0
2018-09-11 14:30:00,58.62,58.65,58.6,58.62,27012.0,46.7973,46.8212,46.7813,46.7973,27012.0
2018-09-11 14:35:00,58.63,58.63,58.58,58.58,8320.0,46.8052,46.8052,46.7653,46.7653,8320.0
2018-09-11 14:40:00,58.59,58.59,58.52,58.57,9026.0,46.7733,46.7733,46.7174,46.7573,9026.0
2018-09-11 14:45:00,58.59,58.67,58.58,58.67,21648.0,46.7733,46.8372,46.7653,46.8372,21648.0
2018-09-11 14:50:00,58.67,58.71,58.65,58.71,19108.0,46.8372,46.8691,46.8212,46.8691,19108.0
2018-09-11 14:55:00,58.72,58.77,58.7,58.75,22350.0,46.8771,46.917,46.8611,46.901,22350.0
2018-09-11 15:00:00,58.76,58.77,58.74,58.74,24540.0,46.909,46.917,46.893,46.893,24540.0
2018-09-11 15:05:00,58.74,58.83,58.74,58.83,18256.0,46.893,46.9649,46.893,46.9649,18256.0
2018-09-11 15:10:00,58.83,58.85,58.79,58.8,24244.0,46.9649,46.9809,46.933,46.9409,24244.0
2018-09-11 15:15:00,58.8,58.81,58.77,58.79,13864.0,46.9409,46.9489,46.917,46.933,13864.0
2018-09-11 15:20:00,58.79,58.79,58.71,58.72,31744.0,46.933,46.933,46.8691,46.8771,31744.0
2018-09-11 15:25:00,58.72,58.72,58.63,58.66,15156.0,46.8771,46.8771,46.8052,46.8292,15156.0
2018-09-11 15:30:00,58.65,58.65,58.57,58.57,14682.0,46.8212,46.8212,46.7573,46.7573,14682.0
2018-09-11 15:35:00,58.57,58.57,58.51,58.55,24238.0,46.7573,46.7573,46.7094,46.7414,24238.0
2018-09-11 15:40:00,58.55,58.59,58.52,58.59,45700.0,46.7414,46.7733,46.7174,46.7733,45700.0
2018-09-11 15:45:00,58.6,58.63,58.58,58.6,49736.0,46.7813,46.8052,46.7653,46.7813,49736.0
2018-09-11 15:50:00,58.6,58.62,58.57,58.62,60434.0,46.7813,46.7973,46.7573,46.7973,60434.0
2018-09-11 15:55:00,58.62,58.69,58.58,58.62,261500.0,46.7973,46.8531,46.7653,46.7973,261500.0
2018-09-12 09:30:00,58.59,58.7,58.45,58.6,21798.0,46.7733,46.8611,46.6615,46.7813,21798.0
2018-09-12 09:35:00,58.54,58.66,58.46,58.59,6400.0,46.7334,46.8292,46.6695,46.7733,6400.0
2018-09-12 09:40:00,58.6,58.6,58.49,58.51,8320.0,46.7813,46.7813,46.6935,46.7094,8320.0
2018-09-12 09:45:00,58.52,58.63,58.52,58.62,13262.0,46.7174,46.8052,46.7174,46.7973,13262.0
2018-09-12 09:50:00,58.62,58.71,58.6,58.68,9926.0,46.7973,46.8691,46.7813,46.8452,9926.0
2018-09-12 09:55:00,58.65,58.72,58.63,58.66,20000.0,46.8212,46.8771,46.8052,46.8292,20000.0
2018-09-12 10:00:00,58.65,58.68,58.63,58.67,5654.0,46.8212,46.8452,46.8052,46.8372,5654.0
2018-09-12 10:05:00,58.67,58.7,58.65,58.68,18592.0,46.8372,46.8611,46.8212,46.8452,18592.0
2018-09-12 10:10:00,58.71,58.74,58.68,58.71,9000.0,46.8691,46.893,46.8452,46.8691,9000.0
2018-09-12 10:15:00,58.7,58.75,58.69,58.75,11296.0,46.8611,46.901,46.8531,46.901,11296.0
2018-09-12 10:20:00,58.76,58.8,58.76,58.79,5822.0,46.909,46.9409,46.909,46.933,5822.0
2018-09-12 10:25:00,58.81,58.84,58.79,58.83,12052.0,46.9489,46.9729,46.933,46.9649,12052.0
2018-09-12 10:30:00,58.85,59.1,58.85,59.09,43174.0,46.9809,47.1804,46.9809,47.1725,43174.0
2018-09-12 10:35:00,59.09,59.15,59.01,59.09,32300.0,47.1725,47.2204,47.1086,47.1725,32300.0
2018-09-12 10:40:00,59.08,59.08,58.95,58.95,9412.0,47.1645,47.1645,47.0607,47.0607,9412.0
2018-09-12 10:45:00,58.97,59.01,58.95,59.01,7900.0,47.0767,47.1086,47.0607,47.1086,7900.0
2018-09-12 10:50:00,59.02,59.03,58.95,58.96,62314.0,47.1166,47.1246,47.0607,47.0687,62314.0
2018-09-12 10:55:00,58.94,59.02,58.94,59.02,11742.0,47.0527,47.1166,47.0527,47.1166,11742.0
2018-09-12 11:00:00,59.04,59.04,58.84,58.84,9902.0,47.1325,47.1325,46.9729,46.9729,9902.0
2018-09-12 11:05:00,58.85,58.86,58.83,58.85,14296.0,46.9809,46.9888,46.9649,46.9809,14296.0
2018-09-12 11:10:00,58.85,58.91,58.78,58.78,14098.0,46.9809,47.0288,46.925,46.925,14098.0
2018-09-12 11:15:00,58.77,58.77,58.72,58.73,6674.0,46.917,46.917,46.8771,46.8851,6674.0
2018-09-12 11:20:00,58.75,58.77,58.66,58.67,8592.0,46.901,46.917,46.8292,46.8372,8592.0
2018-09-12 11:25:00,58.65,58.72,58.65,58.72,30480.0,46.8212,46.8771,46.8212,46.8771,30480.0
2018-09-12 11:30:00,58.73,58.73,58.63,58.66,5800.0,46.8851,46.8851,46.8052,46.8292,5800.0
2018-09-12 11:35:00,58.68,58.71,58.66,58.71,7396.0,46.8452,46.8691,46.8292,46.8691,7396.0
2018-09-12 11:40:00,58.71,58.71,58.67,58.71,4862.0,46.8691,46.8691,46.8372,46.8691,4862.0
2018-09-12 11:45:00,58.7,58.74,58.69,58.74,5722.0,46.8611,46.893,46.8531,46.893,5722.0
2018-09-12 11:50:00,58.77,58.82,58.74,58.75,7390.0,46.917,46.9569,46.893,46.901,7390.0
2018-09-12 11:55:00,58.74,58.78,58.73,58.74,4200.0,46.893,46.925,46.8851,46.893,4200.0
2018-09-12 12:00:00,58.74,58.74,58.7,58.74,9962.0,46.893,46.893,46.8611,46.893,9962.0
2018-09-12 12:05:00,58.72,58.73,58.65,58.68,7426.0,46.8771,46.8851,46.8212,46.8452,7426.0
2018-09-12 12:10:00,58.7,58.7,58.65,58.67,4400.0,46.8611,46.8611,46.8212,46.8372,4400.0
2018-09-12 12:15:00,58.67,58.68,58.66,58.67,5736.0,46.8372,46.8452,46.8292,46.8372,5736.0
2018-09-12 12:20:00,58.67,58.69,58.65,58.67,27294.0,46.8372,46.8531,46.8212,46.8372,27294.0
2018-09-12 12:25:00,58.66,58.7,58.66,58.67,8072.0,46.8292,46.8611,46.8292,46.8372,8072.0
2018-09-12 12:30:00,58.68,58.71,58.67,58.69,20294.0,46.8452,46.8691,46.8372,46.8531,20294.0
2018-09-12 12:35:00,58.69,58.71,58.67,58.7,11200.0,46.8531,46.8691,46.8372,46.8611,11200.0
2018-09-12 12:40:00,58.68,58.72,58.68,58.71,12780.0,46.8452,46.8771,46.8452,46.8691,12780.0
2018-09-12 12:45:00,58.7,58.74,58.7,58.74,17600.0,46.8611,46.893,46.8611,46.893,17600.0
2018-09-12 12:50:00,58.73,58.74,58.72,58.72,4000.0,46.8851,46.893,46.8771,46.8771,4000.0
2018-09-12 12:55:00,58.73,58.74,58.72,58.74,8672.0,46.8851,46.893,46.8771,46.893,8672.0
2018-09-12 13:00:00,58.73,58.75,58.73,58.75,8308.0,46.8851,46.901,46.8851,46.901,8308.0
2018-09-12 13:05:00,58.74,58.75,58.72,58.73,12070.0,46.893,46.901,46.8771,46.8851,12070.0
2018-09-12 13:10:00,58.72,58.74,58.71,58.74,9752.0,46.8771,46.893,46.8691,46.893,9752.0
2018-09-12 13:15:00,58.73,58.74,58.72,58.74,7200.0,46.8851,46.893,46.8771,46.893,7200.0
2018-09-12 13:20:00,58.74,58.77,58.73,58.76,9806.0,46.893,46.917,46.8851,46.909,9806.0
2018-09-12 13:25:00,58.76,58.79,58.75,58.77,13708.0,46.909,46.933,46.901,46.917,13708.0
2018-09-12 13:30:00,58.77,58.8,58.77,58.79,4580.0,46.917,46.9409,46.917,46.933,4580.0
2018-09-12 13:35:00,58.78,58.78,58.77,58.78,2216.0,46.925,46.925,46.917,46.925,2216.0
2018-09-12 13:40:00,58.77,58.8,58.77,58.8,7156.0,46.917,46.9409,46.917,46.9409,7156.0
2018-09-12 13:45:00,58.8,58.82,58.8,58.8,9992.0,46.9409,46.9569,46.9409,46.9409,9992.0
2018-09-12 13:50:00,58.79,58.8,58.77,58.8,9400.0,46.933,46.9409,46.917,46.9409,9400.0
2018-09-12 13:55:00,58.8,58.84,58.8,58.84,14204.0,46.9409,46.9729,46.9409,46.9729,14204.0
2018-09-12 14:00:00,58.84,58.84,58.8,58.82,12212.0,46.9729,46.9729,46.9409,46.9569,12212.0
2018-09-12 14:05:00,58.84,58.84,58.81,58.83,10284.0,46.9729,46.9729,46.9489,46.9649,10284.0
2018-09-12 14:10:00,58.83,58.85,58.81,58.85,7734.0,46.9649,46.9809,46.9489,46.9809,7734.0
2018-09-12 14:15:00,58.85,58.85,58.79,58.82,21104.0,46.9809,46.9809,46.933,46.9569,21104.0
2018-09-12 14:20:00,58.82,58.82,58.79,58.8,4230.0,46.9569,46.9569,46.933,46.9409,4230.0
2018-09-12 14:25:00,58.8,58.8,58.74,58.77,95558.0,46.9409,46.9409,46.893,46.917,95558.0
2018-09-12 14:30:00,58.76,58.81,58.74,58.81,32922.0,46.909,46.9489,46.893,46.9489,32922.0
2018-09-12 14:35:00,58.8,58.82,58.76,58.76,45606.0,46.9409,46.9569,46.909,46.909,45606.0
2018-09-12 14:40:00,58.76,58.81,58.76,58.77,25606.0,46.909,46.9489,46.909,46.917,25606.0
2018-09-12 14:45:00,58.77,58.81,58.77,58.81,4888.0,46.917,46.9489,46.917,46.9489,4888.0
2018-09-12 14:50:00,58.79,58.8,58.78,58.8,2342.0,46.933,46.9409,46.925,46.9409,2342.0
2018-09-12 14:55:00,58.81,58.85,58.8,58.85,23288.0,46.9489,46.9809,46.9409,46.9809,23288.0
2018-09-12 15:00:00,58.85,58.87,58.84,58.85,12622.0,46.9809,46.9968,46.9729,46.9809,12622.0
2018-09-12 15:05:00,58.85,58.88,58.84,58.88,17740.0,46.9809,47.0048,46.9729,47.0048,17740.0
2018-09-12 15:10:00,58.88,58.9,58.88,58.88,21034.0,47.0048,47.0208,47.0048,47.0048,21034.0
2018-09-12 15:15:00,58.88,58.9,58.88,58.89,15388.0,47.0048,47.0208,47.0048,47.0128,15388.0
2018-09-12 15:20:00,58.88,58.91,58.87,58.88,42476.0,47.0048,47.0288,46.9968,47.0048,42476.0
2018-09-12 15:25:00,58.88,58.91,58.87,58.88,37186.0,47.0048,47.0288,46.9968,47.0048,37186.0
2018-09-12 15:30:00,58.88,58.93,58.88,58.89,40236.0,47.0048,47.0447,47.0048,47.0128,40236.0
2018-09-12 15:35:00,58.89,58.99,58.89,58.99,83178.0,47.0128,47.0926,47.0128,47.0926,83178.0
2018-09-12 15:40:00,58.98,59.01,58.98,59.01,100298.0,47.0846,47.1086,47.0846,47.1086,100298.0
2018-09-12 15:45:00,59.01,59.01,58.9,58.91,72356.0,47.1086,47.1086,47.0208,47.0288,72356.0
2018-09-12 15:50:00,58.91,58.92,58.83,58.84,72338.0,47.0288,47.0367,46.9649,46.9729,72338.0
2018-09-12 15:55:00,58.84,58.91,58.83,58.89,285736.0,46.9729,47.0288,46.9649,47.0128,285736.0
2018-09-13 09:30:00,58.92,59.32,58.72,58.81,22898.0,47.0367,47.3561,46.8771,46.9489,22898.0
2018-09-13 09:35:00,58.77,58.77,58.6,58.72,13034.0,46.917,46.917,46.7813,46.8771,13034.0
2018-09-13 09:40:00,58.73,58.73,58.6,58.7,19018.0,46.8851,46.8851,46.7813,46.8611,19018.0
2018-09-13 09:45:00,58.7,58.83,58.65,58.83,37156.0,46.8611,46.9649,46.8212,46.9649,37156.0
2018-09-13 09:50:00,58.87,58.92,58.87,58.92,5708.0,46.9968,47.0367,46.9968,47.0367,5708.0
2018-09-13 09:55:00,58.97,59.01,58.92,58.95,11062.0,47.0767,47.1086,47.0367,47.0607,11062.0
2018-09-13 10:00:00,58.95,58.98,58.88,58.92,11706.0,47.0607,47.0846,47.0048,47.0367,11706.0
2018-09-13 10:05:00,58.93,59.01,58.9,58.92,18172.0,47.0447,47.1086,47.0208,47.0367,18172.0
2018-09-13 10:10:00,58.92,58.98,58.91,58.96,19352.0,47.0367,47.0846,47.0288,47.0687,19352.0
2018-09-13 10:15:00,58.98,59.06,58.94,59.04,33744.0,47.0846,47.1485,47.0527,47.1325,33744.0
2018-09-13 10:20:00,59.05,59.18,59.04,59.18,30430.0,47.1405,47.2443,47.1325,47.2443,30430.0
2018-09-13 10:25:00,59.17,59.22,59.08,59.22,13908.0,47.2363,47.2762,47.1645,47.2762,13908.0
2018-09-13 10:30:00,59.24,59.25,59.07,59.09,19770.0,47.2922,47.3002,47.1565,47.1725,19770.0
2018-09-13 10:35:00,59.13,59.15,59.09,59.13,7834.0,47.2044,47.2204,47.1725,47.2044,7834.0
2018-09-13 10:40:00,59.14,59.19,59.12,59.18,9536.0,47.2124,47.2523,47.1964,47.2443,9536.0
2018-09-13 10:45:00,59.16,59.18,59.08,59.12,10548.0,47.2283,47.2443,47.1645,47.1964,10548.0
2018-09-13 10:50:00,59.13,59.15,59.11,59.12,12052.0,47.2044,47.2204,47.1884,47.1964,12052.0
2018-09-13 10:55:00,59.12,59.15,59.06,59.13,17686.0,47.1964,47.2204,47.1485,47.2044,17686.0
2018-09-13 11:00:00,59.14,59.16,59.09,59.12,12774.0,47.2124,47.2283,47.1725,47.1964,12774.0
2018-09-13 11:05:00,59.12,59.12,59.06,59.08,44468.0,47.1964,47.1964,47.1485,47.1645,44468.0
2018-09-13 11:10:00,59.08,59.23,59.08,59.23,15568.0,47.1645,47.2842,47.1645,47.2842,15568.0
2018-09-13 11:15:00,59.24,59.24,59.18,59.19,9486.0,47.2922,47.2922,47.2443,47.2523,9486.0
2018-09-13 11:20:00,59.17,59.23,59.17,59.2,12090.0,47.2363,47.2842,47.2363,47.2603,12090.0
2018-09-13 11:25:00,59.22,59.24,59.2,59.21,13626.0,47.2762,47.2922,47.2603,47.2683,13626.0
2018-09-13 11:30:00,59.2,59.2,59.08,59.09,71616.0,47.2603,47.2603,47.1645,47.1725,71616.0
2018-09-13 11:35:00,59.07,59.08,59.02,59.06,5710.0,47.1565,47.1645,47.1166,47.1485,5710.0
2018-09-13 11:40:00,59.04,59.04,59.01,59.04,9112.0,47.1325,47.1325,47.1086,47.1325,9112.0
2018-09-13 11:45:00,59.04,59.11,59.03,59.11,13614.0,47.1325,47.1884,47.1246,47.1884,13614.0
2018-09-13 11:50:00,59.1,59.11,59.07,59.1,20816.0,47.1804,47.1884,47.1565,47.1804,20816.0
2018-09-13 11:55:00,59.12,59.19,59.12,59.19,4000.0,47.1964,47.2523,47.1964,47.2523,4000.0
2018-09-13 12:00:00,59.19,59.2,59.17,59.2,10102.0,47.2523,47.2603,47.2363,47.2603,10102.0
2018-09-13 12:05:00,59.22,59.27,59.2,59.24,8000.0,47.2762,47.3162,47.2603,47.2922,8000.0
2018-09-13 12:10:00,59.26,59.28,59.24,59.26,8376.0,47.3082,47.3241,47.2922,47.3082,8376.0
2018-09-13 12:15:00,59.26,59.27,59.23,59.24,9470.0,47.3082,47.3162,47.2842,47.2922,9470.0
2018-09-13 12:20:00,59.24,59.38,59.22,59.3,18636.0,47.2922,47.404,47.2762,47.3401,18636.0
2018-09-13 12:25:00,59.3,59.33,59.29,59.32,50984.0,47.3401,47.3641,47.3321,47.3561,50984.0
2018-09-13 12:30:00,59.31,59.31,59.27,59.27,90840.0,47.3481,47.3481,47.3162,47.3162,90840.0
2018-09-13 12:35:00,59.27,59.27,59.23,59.27,18886.0,47.3162,47.3162,47.2842,47.3162,18886.0
2018-09-13 12:40:00,59.27,59.32,59.25,59.31,19260.0,47.3162,47.3561,47.3002,47.3481,19260.0
2018-09-13 12:45:00,59.33,59.41,59.33,59.36,21216.0,47.3641,47.4279,47.3641,47.388,21216.0
2018-09-13 12:50:00,59.34,59.41,59.32,59.4,17394.0,47.372,47.4279,47.3561,47.4199,17394.0
2018-09-13 12:55:00,59.4,59.45,59.39,59.45,42832.0,47.4199,47.4599,47.412,47.4599,42832.0
2018-09-13 13:00:00,59.43,59.43,59.35,59.35,6200.0,47.4439,47.4439,47.38,47.38,6200.0
2018-09-13 13:05:00,59.35,59.35,59.31,59.32,19836.0,47.38,47.38,47.3481,47.3561,19836.0
2018-09-13 13:10:00,59.31,59.34,59.27,59.27,28286.0,47.3481,47.372,47.3162,47.3162,28286.0
2018-09-13 13:15:00,59.28,59.28,59.26,59.26,6450.0,47.3241,47.3241,47.3082,47.3082,6450.0
2018-09-13 13:20:00,59.27,59.29,59.24,59.27,146606.0,47.3162,47.3321,47.2922,47.3162,146606.0
2018-09-13 13:25:00,59.26,59.26,59.22,59.23,6200.0,47.3082,47.3082,47.2762,47.2842,6200.0
2018-09-13 13:30:00,59.22,59.23,59.19,59.21,11278.0,47.2762,47.2842,47.2523,47.2683,11278.0
2018-09-13 13:35:00,59.21,59.22,59.18,59.19,6418.0,47.2683,47.2762,47.2443,47.2523,6418.0
2018-09-13 13:40:00,59.19,59.23,59.19,59.22,8630.0,47.2523,47.2842,47.2523,47.2762,8630.0
2018-09-13 13:45:00,59.22,59.27,59.22,59.26,16654.0,47.2762,47.3162,47.2762,47.3082,16654.0
2018-09-13 13:50:00,59.27,59.29,59.26,59.29,8426.0,47.3162,47.3321,47.3082,47.3321,8426.0
2018-09-13 13:55:00,59.27,59.28,59.24,59.26,45980.0,47.3162,47.3241,47.2922,47.3082,45980.0
2018-09-13 14:00:00,59.26,59.32,59.26,59.32,34848.0,47.3082,47.3561,47.3082,47.3561,34848.0
2018-09-13 14:05:00,59.32,59.4,59.31,59.37,15528.0,47.3561,47.4199,47.3481,47.396,15528.0
2018-09-13 14:10:00,59.38,59.43,59.38,59.42,8912.0,47.404,47.4439,47.404,47.4359,8912.0
2018-09-13 14:15:00,59.43,59.44,59.38,59.44,10564.0,47.4439,47.4519,47.404,47.4519,10564.0
2018-09-13 14:20:00,59.44,59.46,59.43,59.44,17146.0,47.4519,47.4678,47.4439,47.4519,17146.0
2018-09-13 14:25:00,59.44,59.44,59.38,59.38,11414.0,47.4519,47.4519,47.404,47.404,11414.0
2018-09-13 14:30:00,59.39,59.44,59.39,59.44,8756.0,47.412,47.4519,47.412,47.4519,8756.0
2018-09-13 14:35:00,59.45,59.46,59.44,59.44,7310.0,47.4599,47.4678,47.4519,47.4519,7310.0
2018-09-13 14:40:00,59.45,59.49,59.45,59.48,12878.0,47.4599,47.4918,47.4599,47.4838,12878.0
2018-09-13 14:45:00,59.47,59.47,59.42,59.46,11498.0,47.4758,47.4758,47.4359,47.4678,11498.0
2018-09-13 14:50:00,59.45,59.47,59.44,59.47,11276.0,47.4599,47.4758,47.4519,47.4758,11276.0
2018-09-13 14:55:00,59.47,59.53,59.47,59.49,16604.0,47.4758,47.5237,47.4758,47.4918,16604.0
2018-09-13 15:00:00,59.49,59.51,59.47,59.5,23882.0,47.4918,47.5078,47.4758,47.4998,23882.0
2018-09-13 15:05:00,59.49,59.52,59.49,59.52,37922.0,47.4918,47.5157,47.4918,47.5157,37922.0
2018-09-13 15:10:00,59.52,59.52,59.49,59.5,42230.0,47.5157,47.5157,47.4918,47.4998,42230.0
2018-09-13 15:15:00,59.5,59.51,59.48,59.48,44924.0,47.4998,47.5078,47.4838,47.4838,44924.0
2018-09-13 15:20:00,59.48,59.52,59.48,59.51,42278.0,47.4838,47.5157,47.4838,47.5078,42278.0
2018-09-13 15:25:00,59.5,59.52,59.49,59.5,17348.0,47.4998,47.5157,47.4918,47.4998,17348.0
2018-09-13 15:30:00,59.49,59.53,59.46,59.52,41954.0,47.4918,47.5237,47.4678,47.5157,41954.0
2018-09-13 15:35:00,59.52,59.52,59.42,59.42,28990.0,47.5157,47.5157,47.4359,47.4359,28990.0
2018-09-13 15:40:00,59.42,59.42,59.34,59.36,31764.0,47.4359,47.4359,47.372,47.388,31764.0
2018-09-13 15:45:00,59.35,59.37,59.34,59.35,35764.0,47.38,47.396,47.372,47.38,35764.0
2018-09-13 15:50:00,59.35,59.36,59.3,59.31,58568.0,47.38,47.388,47.3401,47.3481,58568.0
2018-09-13 15:55:00,59.31,59.34,59.29,59.34,180310.0,47.3481,47.372,47.3321,47.372,180310.0
2018-09-14 09:30:00,59.06,59.08,58.88,58.99,20220.0,47.1485,47.1645,47.0048,47.0926,20220.0
2018-09-14 09:35:00,58.95,58.96,58.72,58.74,19248.0,47.0607,47.0687,46.8771,46.893,19248.0
2018-09-14 09:40:00,58.72,58.72,58.57,58.67,7412.0,46.8771,46.8771,46.7573,46.8372,7412.0
2018-09-14 09:45:00,58.63,58.69,58.59,58.62,10140.0,46.8052,46.8531,46.7733,46.7973,10140.0
2018-09-14 09:50:00,58.66,58.67,58.6,58.62,11410.0,46.8292,46.8372,46.7813,46.7973,11410.0
2018-09-14 09:55:00,58.62,58.69,58.61,58.68,21264.0,46.7973,46.8531,46.7893,46.8452,21264.0
2018-09-14 10:00:00,58.68,58.77,58.66,58.77,27850.0,46.8452,46.917,46.8292,46.917,27850.0
2018-09-14 10:05:00,58.74,58.8,58.73,58.76,32720.0,46.893,46.9409,46.8851,46.909,32720.0
2018-09-14 10:10:00,58.76,58.85,58.76,58.83,14524.0,46.909,46.9809,46.909,46.9649,14524.0
2018-09-14 10:15:00,58.84,58.87,58.73,58.73,79110.0,46.9729,46.9968,46.8851,46.8851,79110.0
2018-09-14 10:20:00,58.72,58.77,58.71,58.75,7736.0,46.8771,46.917,46.8691,46.901,7736.0
2018-09-14 10:25:00,58.76,58.79,58.62,58.65,119442.0,46.909,46.933,46.7973,46.8212,119442.0
2018-09-14 10:30:00,58.67,58.81,58.67,58.8,24036.0,46.8372,46.9489,46.8372,46.9409,24036.0
2018-09-14 10:35:00,58.8,58.83,58.74,58.8,20472.0,46.9409,46.9649,46.893,46.9409,20472.0
2018-09-14 10:40:00,58.8,58.82,58.76,58.81,42676.0,46.9409,46.9569,46.909,46.9489,42676.0
2018-09-14 10:45:00,58.82,58.85,58.77,58.79,33364.0,46.9569,46.9809,46.917,46.933,33364.0
2018-09-14 10:50:00,58.77,58.87,58.77,58.85,32678.0,46.917,46.9968,46.917,46.9809,32678.0
2018-09-14 10:55:00,58.85,58.92,58.83,58.9,6962.0,46.9809,47.0367,46.9649,47.0208,6962.0
2018-09-14 11:00:00,58.9,58.96,58.84,58.95,17464.0,47.0208,47.0687,46.9729,47.0607,17464.0
2018-09-14 11:05:00,58.96,58.97,58.94,58.95,18866.0,47.0687,47.0767,47.0527,47.0607,18866.0
2018-09-14 11:10:00,58.96,58.96,58.91,58.96,17386.0,47.0687,47.0687,47.0288,47.0687,17386.0
2018-09-14 11:15:00,58.95,58.99,58.94,58.98,26276.0,47.0607,47.0926,47.0527,47.0846,26276.0
2018-09-14 11:20:00,58.98,59.0,58.95,59.0,29294.0,47.0846,47.1006,47.0607,47.1006,29294.0
2018-09-14 11:25:00,59.01,59.07,58.98,58.99,28648.0,47.1086,47.1565,47.0846,47.0926,28648.0
2018-09-14 11:30:00,58.99,59.06,58.99,59.06,25946.0,47.0926,47.1485,47.0926,47.1485,25946.0
2018-09-14 11:35:00,59.05,59.06,58.99,59.06,16542.0,47.1405,47.1485,47.0926,47.1485,16542.0
2018-09-14 11:40:00,59.06,59.1,59.05,59.08,11556.0,47.1485,47.1804,47.1405,47.1645,11556.0
2018-09-14 11:45:00,59.09,59.12,59.06,59.11,18372.0,47.1725,47.1964,47.1485,47.1884,18372.0
2018-09-14 11:50:00,59.12,59.13,59.1,59.11,25830.0,47.1964,47.2044,47.1804,47.1884,25830.0
2018-09-14 11:55:00,59.12,59.14,59.1,59.12,11726.0,47.1964,47.2124,47.1804,47.1964,11726.0
2018-09-14 12:00:00,59.12,59.13,59.05,59.1,18092.0,47.1964,47.2044,47.1405,47.1804,18092.0
2018-09-14 12:05:00,59.12,59.15,59.1,59.11,14084.0,47.1964,47.2204,47.1804,47.1884,14084.0
2018-09-14 12:10:00,59.1,59.13,59.1,59.12,10806.0,47.1804,47.2044,47.1804,47.1964,10806.0
2018-09-14 12:15:00,59.1,59.13,59.1,59.1,12596.0,47.1804,47.2044,47.1804,47.1804,12596.0
2018-09-14 12:20:00,59.07,59.16,59.06,59.15,11564.0,47.1565,47.2283,47.1485,47.2204,11564.0
2018-09-14 12:25:00,59.16,59.16,59.09,59.12,17122.0,47.2283,47.2283,47.1725,47.1964,17122.0
2018-09-14 12:30:00,59.12,59.13,59.1,59.11,4490.0,47.1964,47.2044,47.1804,47.1884,4490.0
2018-09-14 12:35:00,59.1,59.1,59.1,59.1,2200.0,47.1804,47.1804,47.1804,47.1804,2200.0
2018-09-14 12:40:00,59.08,59.1,59.06,59.08,12088.0,47.1645,47.1804,47.1485,47.1645,12088.0
2018-09-14 12:45:00,59.09,59.1,59.05,59.07,17170.0,47.1725,47.1804,47.1405,47.1565,17170.0
2018-09-14 12:50:00,59.06,59.16,59.06,59.15,24536.0,47.1485,47.2283,47.1485,47.2204,24536.0
2018-09-14 12:55:00,59.15,59.15,59.1,59.11,19068.0,47.2204,47.2204,47.1804,47.1884,19068.0
2018-09-14 13:00:00,59.12,59.21,59.12,59.21,15286.0,47.1964,47.2683,47.1964,47.2683,15286.0
2018-09-14 13:05:00,59.2,59.27,59.2,59.27,20264.0,47.2603,47.3162,47.2603,47.3162,20264.0
2018-09-14 13:10:00,59.27,59.3,59.24,59.25,17532.0,47.3162,47.3401,47.2922,47.3002,17532.0
2018-09-14 13:15:00,59.26,59.29,59.26,59.29,12980.0,47.3082,47.3321,47.3082,47.3321,12980.0
2018-09-14 13:20:00,59.3,59.3,59.26,59.29,21722.0,47.3401,47.3401,47.3082,47.3321,21722.0
2018-09-14 13:25:00,59.3,59.35,59.29,59.33,30202.0,47.3401,47.38,47.3321,47.3641,30202.0
2018-09-14 13:30:00,59.34,59.38,59.34,59.38,17142.0,47.372,47.404,47.372,47.404,17142.0
2018-09-14 13:35:00,59.38,59.42,59.36,59.38,20892.0,47.404,47.4359,47.388,47.404,20892.0
2018-09-14 13:40:00,59.38,59.49,59.38,59.49,27642.0,47.404,47.4918,47.404,47.4918,27642.0
2018-09-14 13:45:00,59.49,59.52,59.48,59.5,17834.0,47.4918,47.5157,47.4838,47.4998,17834.0
2018-09-14 13:50:00,59.49,59.49,59.35,59.36,44866.0,47.4918,47.4918,47.38,47.388,44866.0
2018-09-14 13:55:00,59.35,59.36,59.34,59.35,9334.0,47.38,47.388,47.372,47.38,9334.0
2018-09-14 14:00:00,59.35,59.48,59.35,59.43,16224.0,47.38,47.4838,47.38,47.4439,16224.0
2018-09-14 14:05:00,59.43,59.47,59.4,59.45,28200.0,47.4439,47.4758,47.4199,47.4599,28200.0
2018-09-14 14:10:00,59.44,59.44,59.41,59.43,16184.0,47.4519,47.4519,47.4279,47.4439,16184.0
2018-09-14 14:15:00,59.43,59.46,59.4,59.45,35444.0,47.4439,47.4678,47.4199,47.4599,35444.0
2018-09-14 14:20:00,59.45,59.48,59.45,59.46,16238.0,47.4599,47.4838,47.4599,47.4678,16238.0
2018-09-14 14:25:00,59.45,59.46,59.43,59.44,18610.0,47.4599,47.4678,47.4439,47.4519,18610.0
2018-09-14 14:30:00,59.44,59.45,59.43,59.44,19678.0,47.4519,47.4599,47.4439,47.4519,19678.0
2018-09-14 14:35:00,59.44,59.46,59.4,59.41,58974.0,47.4519,47.4678,47.4199,47.4279,58974.0
2018-09-14 14:40:00,59.41,59.49,59.41,59.41,74008.0,47.4279,47.4918,47.4279,47.4279,74008.0
2018-09-14 14:45:00,59.4,59.41,59.38,59.4,14918.0,47.4199,47.4279,47.404,47.4199,14918.0
2018-09-14 14:50:00,59.4,59.41,59.37,59.38,13558.0,47.4199,47.4279,47.396,47.404,13558.0
2018-09-14 14:55:00,59.38,59.41,59.38,59.4,10938.0,47.404,47.4279,47.404,47.4199,10938.0
2018-09-14 15:00:00,59.4,59.41,59.38,59.4,12222.0,47.4199,47.4279,47.404,47.4199,12222.0
2018-09-14 15:05:00,59.42,59.46,59.41,59.46,19758.0,47.4359,47.4678,47.4279,47.4678,19758.0
2018-09-14 15:10:00,59.46,59.47,59.44,59.44,46108.0,47.4678,47.4758,47.4519,47.4519,46108.0
2018-09-14 15:15:00,59.44,59.44,59.4,59.4,10520.0,47.4519,47.4519,47.4199,47.4199,10520.0
2018-09-14 15:20:00,59.41,59.41,59.38,59.4,11268.0,47.4279,47.4279,47.404,47.4199,11268.0
2018-09-14 15:25:00,59.4,59.4,59.38,59.39,13730.0,47.4199,47.4199,47.404,47.412,13730.0
2018-09-14 15:30:00,59.39,59.41,59.38,59.38,50846.0,47.412,47.4279,47.404,47.404,50846.0
2018-09-14 15:35:00,59.38,63.61,59.34,59.38,338054.0,47.404,50.7808,47.372,47.404,338054.0
2018-09-14 15:40:00,59.39,59.48,59.39,59.46,40878.0,47.412,47.4838,47.412,47.4678,40878.0
2018-09-14 15:45:00,59.45,59.49,59.43,59.47,42610.0,47.4599,47.4918,47.4439,47.4758,42610.0
2018-09-14 15:50:00,59.47,59.48,59.44,59.48,58258.0,47.4758,47.4838,47.4519,47.4838,58258.0
2018-09-14 15:55:00,59.48,59.51,59.38,59.38,268252.0,47.4838,47.5078,47.404,47.404,268252.0
2018-09-17 09:30:00,59.47,59.62,59.34,59.38,30948.0,47.4758,47.5956,47.372,47.404,30948.0
2018-09-17 09:35:00,59.4,59.74,59.36,59.74,13000.0,47.4199,47.6914,47.388,47.6914,13000.0
2018-09-17 09:40:00,59.73,59.86,59.66,59.66,9892.0,47.6834,47.7872,47.6275,47.6275,9892.0
2018-09-17 09:45:00,59.66,59.71,59.5,59.68,12762.0,47.6275,47.6674,47.4998,47.6435,12762.0
2018-09-17 09:50:00,59.6,59.6,59.52,59.52,3888.0,47.5796,47.5796,47.5157,47.5157,3888.0
2018-09-17 09:55:00,59.55,59.55,59.48,59.49,12198.0,47.5397,47.5397,47.4838,47.4918,12198.0
2018-09-17 10:00:00,59.51,59.62,59.51,59.59,6416.0,47.5078,47.5956,47.5078,47.5716,6416.0
2018-09-17 10:05:00,59.58,59.66,59.56,59.62,18910.0,47.5636,47.6275,47.5477,47.5956,18910.0
2018-09-17 10:10:00,59.64,59.67,59.53,59.53,12228.0,47.6115,47.6355,47.5237,47.5237,12228.0
2018-09-17 10:15:00,59.55,59.56,59.43,59.43,13528.0,47.5397,47.5477,47.4439,47.4439,13528.0
2018-09-17 10:20:00,59.45,59.5,59.45,59.45,26212.0,47.4599,47.4998,47.4599,47.4599,26212.0
2018-09-17 10:25:00,59.45,59.57,59.42,59.46,36490.0,47.4599,47.5557,47.4359,47.4678,36490.0
2018-09-17 10:30:00,59.46,59.48,59.35,59.39,13568.0,47.4678,47.4838,47.38,47.412,13568.0
2018-09-17 10:35:00,59.38,59.38,59.25,59.27,11276.0,47.404,47.404,47.3002,47.3162,11276.0
2018-09-17 10:40:00,59.24,59.32,59.22,59.3,5466.0,47.2922,47.3561,47.2762,47.3401,5466.0
2018-09-17 10:45:00,59.31,59.35,59.28,59.35,7000.0,47.3481,47.38,47.3241,47.38,7000.0
2018-09-17 10:50:00,59.33,59.33,59.24,59.26,9250.0,47.3641,47.3641,47.2922,47.3082,9250.0
2018-09-17 10:55:00,59.27,59.27,59.16,59.2,11166.0,47.3162,47.3162,47.2283,47.2603,11166.0
2018-09-17 11:00:00,59.21,59.23,59.12,59.13,9512.0,47.2683,47.2842,47.1964,47.2044,9512.0
2018-09-17 11:05:00,59.15,59.21,59.15,59.21,6004.0,47.2204,47.2683,47.2204,47.2683,6004.0
2018-09-17 11:10:00,59.18,59.18,59.11,59.15,17726.0,47.2443,47.2443,47.1884,47.2204,17726.0
2018-09-17 11:15:00,59.14,59.19,59.1,59.19,10674.0,47.2124,47.2523,47.1804,47.2523,10674.0
2018-09-17 11:20:00,59.21,59.21,59.15,59.16,44668.0,47.2683,47.2683,47.2204,47.2283,44668.0
2018-09-17 11:25:00,59.15,59.16,59.04,59.06,31768.0,47.2204,47.2283,47.1325,47.1485,31768.0
2018-09-17 11:30:00,59.06,59.1,59.05,59.09,17866.0,47.1485,47.1804,47.1405,47.1725,17866.0
2018-09-17 11:35:00,59.09,59.09,59.04,59.05,17808.0,47.1725,47.1725,47.1325,47.1405,17808.0
2018-09-17 11:40:00,59.04,59.06,59.01,59.02,11032.0,47.1325,47.1485,47.1086,47.1166,11032.0
2018-09-17 11:45:00,59.02,59.08,59.01,59.08,9316.0,47.1166,47.1645,47.1086,47.1645,9316.0
2018-09-17 11:50:00,59.07,59.1,59.04,59.09,18460.0,47.1565,47.1804,47.1325,47.1725,18460.0
2018-09-17 11:55:00,59.08,59.12,59.08,59.1,6200.0,47.1645,47.1964,47.1645,47.1804,6200.0
2018-09-17 12:00:00,59.1,59.18,59.09,59.18,7416.0,47.1804,47.2443,47.1725,47.2443,7416.0
2018-09-17 12:05:00,59.19,59.27,59.19,59.26,44236.0,47.2523,47.3162,47.2523,47.3082,44236.0
2018-09-17 12:10:00,59.25,59.3,59.16,59.16,35734.0,47.3002,47.3401,47.2283,47.2283,35734.0
2018-09-17 12:15:00,59.17,59.19,59.15,59.18,11824.0,47.2363,47.2523,47.2204,47.2443,11824.0
2018-09-17 12:20:00,59.17,59.19,59.16,59.19,6958.0,47.2363,47.2523,47.2283,47.2523,6958.0
2018-09-17 12:25:00,59.19,59.2,59.17,59.2,3000.0,47.2523,47.2603,47.2363,47.2603,3000.0
2018-09-17 12:30:00,59.22,59.22,59.15,59.15,9538.0,47.2762,47.2762,47.2204,47.2204,9538.0
2018-09-17 12:35:00,59.15,59.15,59.04,59.05,10674.0,47.2204,47.2204,47.1325,47.1405,10674.0
2018-09-17 12:40:00,59.04,59.08,59.03,59.06,6942.0,47.1325,47.1645,47.1246,47.1485,6942.0
2018-09-17 12:45:00,59.06,59.08,59.02,59.02,9274.0,47.1485,47.1645,47.1166,47.1166,9274.0
2018-09-17 12:50:00,59.01,59.02,58.99,59.0,5854.0,47.1086,47.1166,47.0926,47.1006,5854.0
2018-09-17 12:55:00,59.0,59.08,58.99,59.08,11284.0,47.1006,47.1645,47.0926,47.1645,11284.0
2018-09-17 13:00:00,59.08,59.13,59.05,59.13,13286.0,47.1645,47.2044,47.1405,47.2044,13286.0
2018-09-17 13:05:00,59.13,59.17,59.13,59.14,9248.0,47.2044,47.2363,47.2044,47.2124,9248.0
2018-09-17 13:10:00,59.13,59.15,59.1,59.13,6946.0,47.2044,47.2204,47.1804,47.2044,6946.0
2018-09-17 13:15:00,59.14,59.14,59.09,59.11,6602.0,47.2124,47.2124,47.1725,47.1884,6602.0
2018-09-17 13:20:00,59.11,59.14,59.1,59.12,7238.0,47.1884,47.2124,47.1804,47.1964,7238.0
2018-09-17 13:25:00,59.13,59.15,59.1,59.15,7926.0,47.2044,47.2204,47.1804,47.2204,7926.0
2018-09-17 13:30:00,59.15,59.17,59.13,59.14,6266.0,47.2204,47.2363,47.2044,47.2124,6266.0
2018-09-17 13:35:00,59.15,59.18,59.13,59.15,13402.0,47.2204,47.2443,47.2044,47.2204,13402.0
2018-09-17 13:40:00,59.16,59.2,59.15,59.19,8442.0,47.2283,47.2603,47.2204,47.2523,8442.0
2018-09-17 13:45:00,59.16,59.18,59.16,59.16,4200.0,47.2283,47.2443,47.2283,47.2283,4200.0
2018-09-17 13:50:00,59.17,59.17,59.09,59.1,9504.0,47.2363,47.2363,47.1725,47.1804,9504.0
2018-09-17 13:55:00,59.09,59.09,59.05,59.06,12368.0,47.1725,47.1725,47.1405,47.1485,12368.0
2018-09-17 14:00:00,59.06,59.16,59.06,59.16,10086.0,47.1485,47.2283,47.1485,47.2283,10086.0
2018-09-17 14:05:00,59.17,59.18,59.13,59.13,4400.0,47.2363,47.2443,47.2044,47.2044,4400.0
2018-09-17 14:10:00,59.14,59.15,59.12,59.14,9554.0,47.2124,47.2204,47.1964,47.2124,9554.0
2018-09-17 14:15:00,59.15,59.17,59.11,59.13,11100.0,47.2204,47.2363,47.1884,47.2044,11100.0
2018-09-17 14:20:00,59.11,59.11,59.08,59.1,12364.0,47.1884,47.1884,47.1645,47.1804,12364.0
2018-09-17 14:25:00,59.12,59.15,59.11,59.15,7830.0,47.1964,47.2204,47.1884,47.2204,7830.0
2018-09-17 14:30:00,59.15,59.16,59.12,59.13,13138.0,47.2204,47.2283,47.1964,47.2044,13138.0
2018-09-17 14:35:00,59.13,59.13,59.11,59.12,8718.0,47.2044,47.2044,47.1884,47.1964,8718.0
2018-09-17 14:40:00,59.11,59.16,59.09,59.14,14472.0,47.1884,47.2283,47.1725,47.2124,14472.0
2018-09-17 14:45:00,59.14,59.17,59.13,59.17,6000.0,47.2124,47.2363,47.2044,47.2363,6000.0
2018-09-17 14:50:00,59.17,59.23,59.17,59.23,13138.0,47.2363,47.2842,47.2363,47.2842,13138.0
2018-09-17 14:55:00,59.23,59.25,59.21,59.23,8910.0,47.2842,47.3002,47.2683,47.2842,8910.0
2018-09-17 15:00:00,59.23,59.23,59.2,59.21,8250.0,47.2842,47.2842,47.2603,47.2683,8250.0
2018-09-17 15:05:00,59.21,59.24,59.21,59.22,14094.0,47.2683,47.2922,47.2683,47.2762,14094.0
2018-09-17 15:10:00,59.21,59.24,59.21,59.23,8350.0,47.2683,47.2922,47.2683,47.2842,8350.0
2018-09-17 15:15:00,59.23,59.26,59.22,59.24,11018.0,47.2842,47.3082,47.2762,47.2922,11018.0
2018-09-17 15:20:00,59.24,59.29,59.24,59.28,7200.0,47.2922,47.3321,47.2922,47.3241,7200.0
2018-09-17 15:25:00,59.29,59.31,59.27,59.28,11404.0,47.3321,47.3481,47.3162,47.3241,11404.0
2018-09-17 15:30:00,59.27,59.35,59.27,59.35,24078.0,47.3162,47.38,47.3162,47.38,24078.0
2018-09-17 15:35:00,59.35,59.36,59.34,59.35,18900.0,47.38,47.388,47.372,47.38,18900.0
2018-09-17 15:40:00,59.34,59.41,59.33,59.36,28940.0,47.372,47.4279,47.3641,47.388,28940.0
2018-09-17 15:45:00,59.37,59.4,59.33,59.34,32098.0,47.396,47.4199,47.3641,47.372,32098.0
2018-09-17 15:50:00,59.34,59.41,59.32,59.38,67774.0,47.372,47.4279,47.3561,47.404,67774.0
2018-09-17 15:55:00,59.38,59.44,59.36,59.44,125918.0,47.404,47.4519,47.388,47.4519,125918.0
2018-09-18 09:30:00,60.0,60.0,59.38,59.41,54020.0,47.8989,47.8989,47.404,47.4279,54020.0
2018-09-18 09:35:00,59.38,59.52,59.32,59.49,36086.0,47.404,47.5157,47.3561,47.4918,36086.0
2018-09-18 09:40:00,59.45,59.45,59.19,59.19,15820.0,47.4599,47.4599,47.2523,47.2523,15820.0
2018-09-18 09:45:00,59.23,59.23,59.03,59.05,22844.0,47.2842,47.2842,47.1246,47.1405,22844.0
2018-09-18 09:50:00,59.06,59.1,59.02,59.03,22518.0,47.1485,47.1804,47.1166,47.1246,22518.0
2018-09-18 09:55:00,59.05,59.05,58.96,58.97,17178.0,47.1405,47.1405,47.0687,47.0767,17178.0
2018-09-18 10:00:00,59.02,59.03,58.94,58.95,35972.0,47.1166,47.1246,47.0527,47.0607,35972.0
2018-09-18 10:05:00,58.93,58.96,58.87,58.9,22428.0,47.0447,47.0687,46.9968,47.0208,22428.0
2018-09-18 10:10:00,58.88,58.88,58.81,58.82,11820.0,47.0048,47.0048,46.9489,46.9569,11820.0
2018-09-18 10:15:00,58.81,58.9,58.74,58.89,38438.0,46.9489,47.0208,46.893,47.0128,38438.0
2018-09-18 10:20:00,58.88,58.94,58.76,58.91,84098.0,47.0048,47.0527,46.909,47.0288,84098.0
2018-09-18 10:25:00,58.91,59.02,58.9,59.01,66332.0,47.0288,47.1166,47.0208,47.1086,66332.0
2018-09-18 10:30:00,59.01,59.05,58.88,58.88,54234.0,47.1086,47.1405,47.0048,47.0048,54234.0
2018-09-18 10:35:00,58.87,58.92,58.84,58.88,40104.0,46.9968,47.0367,46.9729,47.0048,40104.0
2018-09-18 10:40:00,58.89,58.91,58.81,58.81,351332.0,47.0128,47.0288,46.9489,46.9489,351332.0
2018-09-18 10:45:00,58.78,58.78,58.63,58.63,60886.0,46.925,46.925,46.8052,46.8052,60886.0
2018-09-18 10:50:00,58.63,58.74,58.59,58.73,26870.0,46.8052,46.893,46.7733,46.8851,26870.0
2018-09-18 10:55:00,58.74,58.77,58.68,58.74,98012.0,46.893,46.917,46.8452,46.893,98012.0
2018-09-18 11:00:00,58.74,58.76,58.63,58.66,32512.0,46.893,46.909,46.8052,46.8292,32512.0
2018-09-18 11:05:00,58.66,58.75,58.65,58.7,30936.0,46.8292,46.901,46.8212,46.8611,30936.0
2018-09-18 11:10:00,58.71,58.74,58.69,58.69,25510.0,46.8691,46.893,46.8531,46.8531,25510.0
2018-09-18 11:15:00,58.7,58.76,58.7,58.73,30148.0,46.8611,46.909,46.8611,46.8851,30148.0
2018-09-18 11:20:00,58.72,58.76,58.63,58.65,54054.0,46.8771,46.909,46.8052,46.8212,54054.0
2018-09-18 11:25:00,58.66,58.73,58.65,58.67,9872.0,46.8292,46.8851,46.8212,46.8372,9872.0
2018-09-18 11:30:00,58.69,58.71,58.63,58.63,18328.0,46.8531,46.8691,46.8052,46.8052,18328.0
2018-09-18 11:35:00,58.63,58.7,58.63,58.7,25200.0,46.8052,46.8611,46.8052,46.8611,25200.0
2018-09-18 11:40:00,58.7,58.72,58.62,58.66,87458.0,46.8611,46.8771,46.7973,46.8292,87458.0
2018-09-18 11:45:00,58.66,58.71,58.66,58.69,19500.0,46.8292,46.8691,46.8292,46.8531,19500.0
2018-09-18 11:50:00,58.69,58.7,58.65,58.65,54640.0,46.8531,46.8611,46.8212,46.8212,54640.0
2018-09-18 11:55:00,58.64,58.65,58.59,58.59,22604.0,46.8132,46.8212,46.7733,46.7733,22604.0
2018-09-18 12:00:00,58.59,58.59,58.55,58.58,12766.0,46.7733,46.7733,46.7414,46.7653,12766.0
2018-09-18 12:05:00,58.58,58.58,58.52,58.54,16774.0,46.7653,46.7653,46.7174,46.7334,16774.0
2018-09-18 12:10:00,58.55,58.57,58.51,58.56,11486.0,46.7414,46.7573,46.7094,46.7494,11486.0
2018-09-18 12:15:00,58.56,58.6,58.55,58.57,16472.0,46.7494,46.7813,46.7414,46.7573,16472.0
2018-09-18 12:20:00,58.57,58.57,58.51,58.54,33630.0,46.7573,46.7573,46.7094,46.7334,33630.0
2018-09-18 12:25:00,58.54,58.59,58.53,58.55,21092.0,46.7334,46.7733,46.7254,46.7414,21092.0
2018-09-18 12:30:00,58.55,58.6,58.54,58.59,19936.0,46.7414,46.7813,46.7334,46.7733,19936.0
2018-09-18 12:35:00,58.6,58.62,58.54,58.6,33000.0,46.7813,46.7973,46.7334,46.7813,33000.0
2018-09-18 12:40:00,58.59,58.6,58.56,58.57,63024.0,46.7733,46.7813,46.7494,46.7573,63024.0
2018-09-18 12:45:00,58.55,58.75,58.54,58.74,82724.0,46.7414,46.901,46.7334,46.893,82724.0
2018-09-18 12:50:00,58.74,58.82,58.72,58.81,66678.0,46.893,46.9569,46.8771,46.9489,66678.0
2018-09-18 12:55:00,58.81,58.83,58.77,58.77,43346.0,46.9489,46.9649,46.917,46.917,43346.0
2018-09-18 13:00:00,58.77,58.83,58.76,58.77,120790.0,46.917,46.9649,46.909,46.917,120790.0
2018-09-18 13:05:00,58.77,58.77,58.72,58.72,15900.0,46.917,46.917,46.8771,46.8771,15900.0
2018-09-18 13:10:00,58.73,58.82,58.72,58.82,16936.0,46.8851,46.9569,46.8771,46.9569,16936.0
2018-09-18 13:15:00,58.82,58.86,58.81,58.85,19568.0,46.9569,46.9888,46.9489,46.9809,19568.0
2018-09-18 13:20:00,58.85,58.87,58.83,58.84,18520.0,46.9809,46.9968,46.9649,46.9729,18520.0
2018-09-18 13:25:00,58.84,58.85,58.82,58.84,37684.0,46.9729,46.9809,46.9569,46.9729,37684.0
2018-09-18 13:30:00,58.83,58.85,58.8,58.84,19542.0,46.9649,46.9809,46.9409,46.9729,19542.0
2018-09-18 13:35:00,58.83,58.84,58.8,58.83,24698.0,46.9649,46.9729,46.9409,46.9649,24698.0
2018-09-18 13:40:00,58.83,58.88,58.83,58.83,19366.0,46.9649,47.0048,46.9649,46.9649,19366.0
2018-09-18 13:45:00,58.83,58.83,58.76,58.77,22126.0,46.9649,46.9649,46.909,46.917,22126.0
2018-09-18 13:50:00,58.77,58.82,58.76,58.77,20426.0,46.917,46.9569,46.909,46.917,20426.0
2018-09-18 13:55:00,58.77,58.79,58.74,58.77,80336.0,46.917,46.933,46.893,46.917,80336.0
2018-09-18 14:00:00,58.76,58.78,58.71,58.73,26198.0,46.909,46.925,46.8691,46.8851,26198.0
2018-09-18 14:05:00,58.72,58.72,58.66,58.66,23566.0,46.8771,46.8771,46.8292,46.8292,23566.0
2018-09-18 14:10:00,58.67,58.7,58.63,58.65,16816.0,46.8372,46.8611,46.8052,46.8212,16816.0
2018-09-18 14:15:00,58.63,58.63,58.56,58.56,26050.0,46.8052,46.8052,46.7494,46.7494,26050.0
2018-09-18 14:20:00,58.56,58.61,58.55,58.58,19304.0,46.7494,46.7893,46.7414,46.7653,19304.0
2018-09-18 14:25:00,58.58,58.65,58.57,58.65,18276.0,46.7653,46.8212,46.7573,46.8212,18276.0
2018-09-18 14:30:00,58.63,58.69,58.63,58.65,15216.0,46.8052,46.8531,46.8052,46.8212,15216.0
2018-09-18 14:35:00,58.63,58.66,58.6,58.62,14544.0,46.8052,46.8292,46.7813,46.7973,14544.0
2018-09-18 14:40:00,58.63,58.63,58.6,58.6,11036.0,46.8052,46.8052,46.7813,46.7813,11036.0
2018-09-18 14:45:00,58.59,58.6,58.57,58.58,16766.0,46.7733,46.7813,46.7573,46.7653,16766.0
2018-09-18 14:50:00,58.57,58.6,58.57,58.58,20824.0,46.7573,46.7813,46.7573,46.7653,20824.0
2018-09-18 14:55:00,58.59,58.73,58.58,58.72,46808.0,46.7733,46.8851,46.7653,46.8771,46808.0
2018-09-18 15:00:00,58.71,58.8,58.71,58.8,77902.0,46.8691,46.9409,46.8691,46.9409,77902.0
2018-09-18 15:05:00,58.8,58.85,58.77,58.77,40550.0,46.9409,46.9809,46.917,46.917,40550.0
2018-09-18 15:10:00,58.77,58.77,58.6,58.6,41524.0,46.917,46.917,46.7813,46.7813,41524.0
2018-09-18 15:15:00,58.6,58.67,58.6,58.63,25546.0,46.7813,46.8372,46.7813,46.8052,25546.0
2018-09-18 15:20:00,58.63,58.63,58.58,58.59,52028.0,46.8052,46.8052,46.7653,46.7733,52028.0
2018-09-18 15:25:00,58.59,58.63,58.59,58.59,81616.0,46.7733,46.8052,46.7733,46.7733,81616.0
2018-09-18 15:30:00,58.59,58.59,58.55,58.58,42432.0,46.7733,46.7733,46.7414,46.7653,42432.0
2018-09-18 15:35:00,58.59,58.6,58.56,58.56,71216.0,46.7733,46.7813,46.7494,46.7494,71216.0
2018-09-18 15:40:00,58.57,58.6,58.56,58.6,59376.0,46.7573,46.7813,46.7494,46.7813,59376.0
2018-09-18 15:45:00,58.6,58.6,58.58,58.59,92558.0,46.7813,46.7813,46.7653,46.7733,92558.0
2018-09-18 15:50:00,58.59,58.61,58.57,58.6,163078.0,46.7733,46.7893,46.7573,46.7813,163078.0
2018-09-18 15:55:00,58.6,58.69,58.55,58.63,333086.0,46.7813,46.8531,46.7414,46.8052,333086.0
2018-09-19 09:30:00,58.67,58.67,58.44,58.44,18910.0,46.8372,46.8372,46.6536,46.6536,18910.0
2018-09-19 09:35:00,58.42,58.45,58.34,58.38,6920.0,46.6376,46.6615,46.5737,46.6057,6920.0
2018-09-19 09:40:00,58.37,58.37,58.09,58.11,37278.0,46.5977,46.5977,46.3741,46.3901,37278.0
2018-09-19 09:45:00,58.14,58.14,58.02,58.02,54206.0,46.4141,46.4141,46.3183,46.3183,54206.0
2018-09-19 09:50:00,58.02,58.06,58.0,58.02,25836.0,46.3183,46.3502,46.3023,46.3183,25836.0
2018-09-19 09:55:00,58.04,58.06,57.96,58.03,75220.0,46.3342,46.3502,46.2704,46.3262,75220.0
2018-09-19 10:00:00,58.01,58.02,57.85,57.86,51588.0,46.3103,46.3183,46.1825,46.1905,51588.0
2018-09-19 10:05:00,57.86,57.88,57.77,57.8,54070.0,46.1905,46.2065,46.1187,46.1426,54070.0
2018-09-19 10:10:00,57.8,57.96,57.8,57.92,38104.0,46.1426,46.2704,46.1426,46.2384,38104.0
2018-09-19 10:15:00,57.93,57.96,57.9,57.94,17172.0,46.2464,46.2704,46.2225,46.2544,17172.0
2018-09-19 10:20:00,57.94,58.04,57.94,58.0,18024.0,46.2544,46.3342,46.2544,46.3023,18024.0
2018-09-19 10:25:00,58.0,58.05,57.98,58.0,29126.0,46.3023,46.3422,46.2863,46.3023,29126.0
2018-09-19 10:30:00,58.01,58.14,57.91,57.91,47724.0,46.3103,46.4141,46.2304,46.2304,47724.0
2018-09-19 10:35:00,57.91,58.09,57.91,57.96,56312.0,46.2304,46.3741,46.2304,46.2704,56312.0
2018-09-19 10:40:00,57.97,58.1,57.96,57.99,12930.0,46.2783,46.3821,46.2704,46.2943,12930.0
2018-09-19 10:45:00,57.97,58.05,57.96,57.96,16748.0,46.2783,46.3422,46.2704,46.2704,16748.0
2018-09-19 10:50:00,57.96,57.97,57.8,57.84,73776.0,46.2704,46.2783,46.1426,46.1746,73776.0
2018-09-19 10:55:00,57.85,57.96,57.83,57.95,23640.0,46.1825,46.2704,46.1666,46.2624,23640.0
2018-09-19 11:00:00,57.94,58.02,57.91,57.95,45698.0,46.2544,46.3183,46.2304,46.2624,45698.0
2018-09-19 11:05:00,57.96,58.01,57.87,57.88,44382.0,46.2704,46.3103,46.1985,46.2065,44382.0
2018-09-19 11:10:00,57.85,57.88,57.78,57.79,14724.0,46.1825,46.2065,46.1267,46.1347,14724.0
2018-09-19 11:15:00,57.8,57.87,57.78,57.83,14026.0,46.1426,46.1985,46.1267,46.1666,14026.0
2018-09-19 11:20:00,57.83,57.83,57.54,57.58,70968.0,46.1666,46.1666,45.9351,45.967,70968.0
2018-09-19 11:25:00,57.58,57.61,57.53,57.54,17560.0,45.967,45.991,45.9271,45.9351,17560.0
2018-09-19 11:30:00,57.54,57.62,57.54,57.55,21000.0,45.9351,45.9989,45.9351,45.9431,21000.0
2018-09-19 11:35:00,57.55,57.6,57.54,57.56,29836.0,45.9431,45.983,45.9351,45.951,29836.0
2018-09-19 11:40:00,57.58,57.69,57.58,57.61,103402.0,45.967,46.0548,45.967,45.991,103402.0
2018-09-19 11:45:00,57.6,57.71,57.6,57.67,38300.0,45.983,46.0708,45.983,46.0389,38300.0
2018-09-19 11:50:00,57.65,57.69,57.61,57.65,16422.0,46.0229,46.0548,45.991,46.0229,16422.0
2018-09-19 11:55:00,57.64,57.75,57.64,57.69,76158.0,46.0149,46.1027,46.0149,46.0548,76158.0
2018-09-19 12:00:00,57.69,57.7,57.62,57.65,31014.0,46.0548,46.0628,45.9989,46.0229,31014.0
2018-09-19 12:05:00,57.65,57.72,57.65,57.69,15442.0,46.0229,46.0788,46.0229,46.0548,15442.0
2018-09-19 12:10:00,57.7,57.74,57.68,57.74,9046.0,46.0628,46.0947,46.0468,46.0947,9046.0
2018-09-19 12:15:00,57.73,57.79,57.7,57.75,20214.0,46.0868,46.1347,46.0628,46.1027,20214.0
2018-09-19 12:20:00,57.75,57.79,57.74,57.76,10492.0,46.1027,46.1347,46.0947,46.1107,10492.0
2018-09-19 12:25:00,57.77,57.77,57.74,57.74,11112.0,46.1187,46.1187,46.0947,46.0947,11112.0
2018-09-19 12:30:00,57.75,57.81,57.74,57.79,19846.0,46.1027,46.1506,46.0947,46.1347,19846.0
2018-09-19 12:35:00,57.78,57.82,57.77,57.81,21470.0,46.1267,46.1586,46.1187,46.1506,21470.0
2018-09-19 12:40:00,57.81,57.83,57.8,57.82,13098.0,46.1506,46.1666,46.1426,46.1586,13098.0
2018-09-19 12:45:00,57.82,57.83,57.74,57.74,25664.0,46.1586,46.1666,46.0947,46.0947,25664.0
2018-09-19 12:50:00,57.74,57.76,57.73,57.74,36940.0,46.0947,46.1107,46.0868,46.0947,36940.0
2018-09-19 12:55:00,57.73,57.76,57.72,57.72,19352.0,46.0868,46.1107,46.0788,46.0788,19352.0
2018-09-19 13:00:00,57.7,57.73,57.66,57.7,18110.0,46.0628,46.0868,46.0309,46.0628,18110.0
2018-09-19 13:05:00,57.7,57.7,57.65,57.65,21920.0,46.0628,46.0628,46.0229,46.0229,21920.0
2018-09-19 13:10:00,57.63,57.69,57.62,57.68,26254.0,46.0069,46.0548,45.9989,46.0468,26254.0
2018-09-19 13:15:00,57.67,57.68,57.64,57.65,10142.0,46.0389,46.0468,46.0149,46.0229,10142.0
2018-09-19 13:20:00,57.65,57.66,57.6,57.66,9218.0,46.0229,46.0309,45.983,46.0309,9218.0
2018-09-19 13:25:00,57.64,57.69,57.64,57.67,20634.0,46.0149,46.0548,46.0149,46.0389,20634.0
2018-09-19 13:30:00,57.67,57.74,57.67,57.71,24048.0,46.0389,46.0947,46.0389,46.0708,24048.0
2018-09-19 13:35:00,57.71,57.73,57.66,57.66,9808.0,46.0708,46.0868,46.0309,46.0309,9808.0
2018-09-19 13:40:00,57.65,57.65,57.59,57.59,27480.0,46.0229,46.0229,45.975,45.975,27480.0
2018-09-19 13:45:00,57.59,57.63,57.59,57.59,22140.0,45.975,46.0069,45.975,45.975,22140.0
2018-09-19 13:50:00,57.59,57.59,57.48,57.49,40928.0,45.975,45.975,45.8872,45.8952,40928.0
2018-09-19 13:55:00,57.49,57.5,57.45,57.46,9970.0,45.8952,45.9031,45.8632,45.8712,9970.0
2018-09-19 14:00:00,57.47,57.49,57.44,57.45,22104.0,45.8792,45.8952,45.8552,45.8632,22104.0
2018-09-19 14:05:00,57.45,57.49,57.39,57.46,104520.0,45.8632,45.8952,45.8153,45.8712,104520.0
2018-09-19 14:10:00,57.45,57.5,57.38,57.39,76382.0,45.8632,45.9031,45.8073,45.8153,76382.0
2018-09-19 14:15:00,57.38,57.41,57.35,57.37,27992.0,45.8073,45.8313,45.7834,45.7994,27992.0
2018-09-19 14:20:00,57.36,57.36,57.3,57.3,11368.0,45.7914,45.7914,45.7435,45.7435,11368.0
2018-09-19 14:25:00,57.29,57.31,57.23,57.23,23846.0,45.7355,45.7515,45.6876,45.6876,23846.0
2018-09-19 14:30:00,57.23,57.38,57.23,57.34,35446.0,45.6876,45.8073,45.6876,45.7754,35446.0
2018-09-19 14:35:00,57.35,57.35,57.22,57.22,18860.0,45.7834,45.7834,45.6796,45.6796,18860.0
2018-09-19 14:40:00,57.22,57.22,57.18,57.19,14640.0,45.6796,45.6796,45.6477,45.6557,14640.0
2018-09-19 14:45:00,57.18,57.22,57.13,57.21,23808.0,45.6477,45.6796,45.6078,45.6716,23808.0
2018-09-19 14:50:00,57.21,57.25,57.19,57.25,13200.0,45.6716,45.7036,45.6557,45.7036,13200.0
2018-09-19 14:55:00,57.24,57.31,57.24,57.31,14930.0,45.6956,45.7515,45.6956,45.7515,14930.0
2018-09-19 15:00:00,57.3,57.32,57.24,57.31,30762.0,45.7435,45.7594,45.6956,45.7515,30762.0
2018-09-19 15:05:00,57.32,57.41,57.32,57.4,36090.0,45.7594,45.8313,45.7594,45.8233,36090.0
2018-09-19 15:10:00,57.39,57.55,57.38,57.49,159220.0,45.8153,45.9431,45.8073,45.8952,159220.0
2018-09-19 15:15:00,57.49,57.51,57.43,57.44,36800.0,45.8952,45.9111,45.8473,45.8552,36800.0
2018-09-19 15:20:00,57.44,57.5,57.44,57.45,20482.0,45.8552,45.9031,45.8552,45.8632,20482.0
2018-09-19 15:25:00,57.45,57.48,57.43,57.48,56676.0,45.8632,45.8872,45.8473,45.8872,56676.0
2018-09-19 15:30:00,57.48,57.5,57.45,57.45,84996.0,45.8872,45.9031,45.8632,45.8632,84996.0
2018-09-19 15:35:00,57.44,57.48,57.42,57.45,60272.0,45.8552,45.8872,45.8393,45.8632,60272.0
2018-09-19 15:40:00,57.45,57.45,57.37,57.4,128390.0,45.8632,45.8632,45.7994,45.8233,128390.0
2018-09-19 15:45:00,57.4,57.49,57.4,57.47,208064.0,45.8233,45.8952,45.8233,45.8792,208064.0
2018-09-19 15:50:00,57.48,57.6,57.47,57.6,118464.0,45.8872,45.983,45.8792,45.983,118464.0
2018-09-19 15:55:00,57.6,57.65,57.57,57.58,221846.0,45.983,46.0229,45.959,45.967,221846.0
2018-09-20 09:30:00,57.38,57.43,56.86,57.0,48722.0,46.166,46.2062,45.7476,45.8602,48722.0
2018-09-20 09:35:00,56.99,57.06,56.89,57.04,12122.0,45.8522,45.9085,45.7717,45.8924,12122.0
2018-09-20 09:40:00,57.02,57.1,56.92,56.93,27822.0,45.8763,45.9407,45.7959,45.8039,27822.0
2018-09-20 09:45:00,56.9,57.01,56.89,56.9,41498.0,45.7798,45.8683,45.7717,45.7798,41498.0
2018-09-20 09:50:00,56.88,56.94,56.8,56.89,19390.0,45.7637,45.812,45.6993,45.7717,19390.0
2018-09-20 09:55:00,56.87,56.94,56.86,56.93,16228.0,45.7556,45.812,45.7476,45.8039,16228.0
2018-09-20 10:00:00,56.92,56.96,56.88,56.88,59492.0,45.7959,45.828,45.7637,45.7637,59492.0
2018-09-20 10:05:00,56.88,56.92,56.77,56.9,34354.0,45.7637,45.7959,45.6752,45.7798,34354.0
2018-09-20 10:10:00,56.88,56.93,56.86,56.88,12812.0,45.7637,45.8039,45.7476,45.7637,12812.0
2018-09-20 10:15:00,56.89,56.92,56.82,56.85,12086.0,45.7717,45.7959,45.7154,45.7395,12086.0
2018-09-20 10:20:00,56.85,56.93,56.85,56.9,15000.0,45.7395,45.8039,45.7395,45.7798,15000.0
2018-09-20 10:25:00,56.87,57.1,56.87,57.09,18098.0,45.7556,45.9407,45.7556,45.9326,18098.0
2018-09-20 10:30:00,57.1,57.15,57.09,57.13,14576.0,45.9407,45.9809,45.9326,45.9648,14576.0
2018-09-20 10:35:00,57.1,57.29,57.1,57.29,22668.0,45.9407,46.0936,45.9407,46.0936,22668.0
2018-09-20 10:40:00,57.29,57.31,57.24,57.29,12044.0,46.0936,46.1096,46.0533,46.0936,12044.0
2018-09-20 10:45:00,57.28,57.31,57.24,57.25,13200.0,46.0855,46.1096,46.0533,46.0614,13200.0
2018-09-20 10:50:00,57.27,57.27,57.21,57.21,20320.0,46.0775,46.0775,46.0292,46.0292,20320.0
2018-09-20 10:55:00,57.22,57.24,57.18,57.23,11600.0,46.0372,46.0533,46.005,46.0453,11600.0
2018-09-20 11:00:00,57.23,57.26,57.23,57.24,7800.0,46.0453,46.0694,46.0453,46.0533,7800.0
2018-09-20 11:05:00,57.24,57.26,57.16,57.23,16200.0,46.0533,46.0694,45.989,46.0453,16200.0
2018-09-20 11:10:00,57.24,57.27,57.22,57.25,19734.0,46.0533,46.0775,46.0372,46.0614,19734.0
2018-09-20 11:15:00,57.24,57.27,57.24,57.25,41310.0,46.0533,46.0775,46.0533,46.0614,41310.0
2018-09-20 11:20:00,57.26,57.27,57.22,57.26,79848.0,46.0694,46.0775,46.0372,46.0694,79848.0
2018-09-20 11:25:00,57.26,57.37,57.24,57.34,68430.0,46.0694,46.1579,46.0533,46.1338,68430.0
2018-09-20 11:30:00,57.33,57.34,57.26,57.3,10800.0,46.1257,46.1338,46.0694,46.1016,10800.0
2018-09-20 11:35:00,57.28,57.28,57.22,57.24,11586.0,46.0855,46.0855,46.0372,46.0533,11586.0
2018-09-20 11:40:00,57.24,57.24,57.19,57.2,7314.0,46.0533,46.0533,46.0131,46.0211,7314.0
2018-09-20 11:45:00,57.18,57.27,57.18,57.23,10800.0,46.005,46.0775,46.005,46.0453,10800.0
2018-09-20 11:50:00,57.24,57.27,57.23,57.27,10800.0,46.0533,46.0775,46.0453,46.0775,10800.0
2018-09-20 11:55:00,57.27,57.3,57.24,57.3,12000.0,46.0775,46.1016,46.0533,46.1016,12000.0
2018-09-20 12:00:00,57.3,57.38,57.29,57.36,11400.0,46.1016,46.166,46.0936,46.1499,11400.0
2018-09-20 12:05:00,57.37,57.37,57.3,57.33,14756.0,46.1579,46.1579,46.1016,46.1257,14756.0
2018-09-20 12:10:00,57.32,57.32,57.25,57.3,8830.0,46.1177,46.1177,46.0614,46.1016,8830.0
2018-09-20 12:15:00,57.3,57.33,57.24,57.25,15998.0,46.1016,46.1257,46.0533,46.0614,15998.0
2018-09-20 12:20:00,57.26,57.29,57.24,57.25,107210.0,46.0694,46.0936,46.0533,46.0614,107210.0
2018-09-20 12:25:00,57.24,57.3,57.24,57.25,130882.0,46.0533,46.1016,46.0533,46.0614,130882.0
2018-09-20 12:30:00,57.25,57.27,57.24,57.26,87136.0,46.0614,46.0775,46.0533,46.0694,87136.0
2018-09-20 12:35:00,57.25,57.27,57.21,57.21,28966.0,46.0614,46.0775,46.0292,46.0292,28966.0
2018-09-20 12:40:00,57.2,57.24,57.16,57.18,14814.0,46.0211,46.0533,45.989,46.005,14814.0
2018-09-20 12:45:00,57.18,57.22,57.18,57.21,6428.0,46.005,46.0372,46.005,46.0292,6428.0
2018-09-20 12:50:00,57.22,57.22,57.2,57.22,7600.0,46.0372,46.0372,46.0211,46.0372,7600.0
2018-09-20 12:55:00,57.23,57.24,57.21,57.21,8406.0,46.0453,46.0533,46.0292,46.0292,8406.0
2018-09-20 13:00:00,57.21,57.26,57.21,57.24,10200.0,46.0292,46.0694,46.0292,46.0533,10200.0
2018-09-20 13:05:00,57.25,57.25,57.21,57.23,8800.0,46.0614,46.0614,46.0292,46.0453,8800.0
2018-09-20 13:10:00,57.24,57.26,57.24,57.25,16342.0,46.0533,46.0694,46.0533,46.0614,16342.0
2018-09-20 13:15:00,57.25,57.26,57.21,57.24,15670.0,46.0614,46.0694,46.0292,46.0533,15670.0
2018-09-20 13:20:00,57.26,57.26,57.24,57.24,20520.0,46.0694,46.0694,46.0533,46.0533,20520.0
2018-09-20 13:25:00,57.24,57.26,57.21,57.26,13466.0,46.0533,46.0694,46.0292,46.0694,13466.0
2018-09-20 13:30:00,57.26,57.26,57.21,57.24,15608.0,46.0694,46.0694,46.0292,46.0533,15608.0
2018-09-20 13:35:00,57.24,57.24,57.23,57.24,6176.0,46.0533,46.0533,46.0453,46.0533,6176.0
2018-09-20 13:40:00,57.24,57.24,57.19,57.21,8208.0,46.0533,46.0533,46.0131,46.0292,8208.0
2018-09-20 13:45:00,57.22,57.25,57.22,57.24,10440.0,46.0372,46.0614,46.0372,46.0533,10440.0
2018-09-20 13:50:00,57.24,57.24,57.18,57.18,9314.0,46.0533,46.0533,46.005,46.005,9314.0
2018-09-20 13:55:00,57.19,57.19,57.13,57.17,16766.0,46.0131,46.0131,45.9648,45.997,16766.0
2018-09-20 14:00:00,57.17,57.22,57.15,57.2,8208.0,45.997,46.0372,45.9809,46.0211,8208.0
2018-09-20 14:05:00,57.2,57.23,57.19,57.22,11540.0,46.0211,46.0453,46.0131,46.0372,11540.0
2018-09-20 14:10:00,57.22,57.24,57.2,57.23,9908.0,46.0372,46.0533,46.0211,46.0453,9908.0
2018-09-20 14:15:00,57.23,57.24,57.2,57.2,19218.0,46.0453,46.0533,46.0211,46.0211,19218.0
2018-09-20 14:20:00,57.21,57.23,57.2,57.23,42350.0,46.0292,46.0453,46.0211,46.0453,42350.0
2018-09-20 14:25:00,57.23,57.23,57.2,57.2,14000.0,46.0453,46.0453,46.0211,46.0211,14000.0
2018-09-20 14:30:00,57.2,57.22,57.19,57.22,19806.0,46.0211,46.0372,46.0131,46.0372,19806.0
2018-09-20 14:35:00,57.22,57.22,57.19,57.21,15372.0,46.0372,46.0372,46.0131,46.0292,15372.0
2018-09-20 14:40:00,57.21,57.23,57.21,57.21,20820.0,46.0292,46.0453,46.0292,46.0292,20820.0
2018-09-20 14:45:00,57.2,57.23,57.19,57.21,17318.0,46.0211,46.0453,46.0131,46.0292,17318.0
2018-09-20 14:50:00,57.21,57.23,57.21,57.22,17258.0,46.0292,46.0453,46.0292,46.0372,17258.0
2018-09-20 14:55:00,57.22,57.26,57.21,57.22,19400.0,46.0372,46.0694,46.0292,46.0372,19400.0
2018-09-20 15:00:00,57.22,57.22,57.2,57.21,42944.0,46.0372,46.0372,46.0211,46.0292,42944.0
2018-09-20 15:05:00,57.21,57.22,57.2,57.22,30348.0,46.0292,46.0372,46.0211,46.0372,30348.0
2018-09-20 15:10:00,57.21,57.23,57.21,57.21,17816.0,46.0292,46.0453,46.0292,46.0292,17816.0
2018-09-20 15:15:00,57.22,57.25,57.22,57.24,40854.0,46.0372,46.0614,46.0372,46.0533,40854.0
2018-09-20 15:20:00,57.24,57.24,57.22,57.24,33412.0,46.0533,46.0533,46.0372,46.0533,33412.0
2018-09-20 15:25:00,57.24,57.26,57.24,57.24,26962.0,46.0533,46.0694,46.0533,46.0533,26962.0
2018-09-20 15:30:00,57.24,57.26,57.22,57.22,48172.0,46.0533,46.0694,46.0372,46.0372,48172.0
2018-09-20 15:35:00,57.23,57.25,57.22,57.24,33050.0,46.0453,46.0614,46.0372,46.0533,33050.0
2018-09-20 15:40:00,57.24,57.25,57.19,57.2,101184.0,46.0533,46.0614,46.0131,46.0211,101184.0
2018-09-20 15:45:00,57.2,57.24,57.19,57.24,82386.0,46.0211,46.0533,46.0131,46.0533,82386.0
2018-09-20 15:50:00,57.24,57.24,57.19,57.24,79028.0,46.0533,46.0533,46.0131,46.0533,79028.0
2018-09-20 15:55:00,57.24,57.24,57.13,57.17,257118.0,46.0533,46.0533,45.9648,45.997,257118.0
2018-09-21 09:30:00,57.25,57.5,57.25,57.49,1459080.0,46.0614,46.2625,46.0614,46.2545,1459080.0
2018-09-21 09:35:00,57.46,57.55,57.38,57.51,104874.0,46.2303,46.3027,46.166,46.2706,104874.0
2018-09-21 09:40:00,57.51,57.52,57.38,57.48,53592.0,46.2706,46.2786,46.166,46.2464,53592.0
2018-09-21 09:45:00,57.5,57.5,57.33,57.34,45042.0,46.2625,46.2625,46.1257,46.1338,45042.0
2018-09-21 09:50:00,57.38,57.44,57.38,57.4,63884.0,46.166,46.2142,46.166,46.1821,63884.0
2018-09-21 09:55:00,57.4,57.43,57.37,57.4,41492.0,46.1821,46.2062,46.1579,46.1821,41492.0
2018-09-21 10:00:00,57.4,57.43,57.36,57.38,42330.0,46.1821,46.2062,46.1499,46.166,42330.0
2018-09-21 10:05:00,57.4,57.42,57.35,57.37,22802.0,46.1821,46.1981,46.1418,46.1579,22802.0
2018-09-21 10:10:00,57.38,57.42,57.33,57.4,100208.0,46.166,46.1981,46.1257,46.1821,100208.0
2018-09-21 10:15:00,57.41,57.44,57.38,57.42,80064.0,46.1901,46.2142,46.166,46.1981,80064.0
2018-09-21 10:20:00,57.41,57.44,57.38,57.43,147306.0,46.1901,46.2142,46.166,46.2062,147306.0
2018-09-21 10:25:00,57.43,57.52,57.43,57.5,65976.0,46.2062,46.2786,46.2062,46.2625,65976.0
2018-09-21 10:30:00,57.51,57.51,57.47,57.5,105474.0,46.2706,46.2706,46.2384,46.2625,105474.0
2018-09-21 10:35:00,57.5,57.52,57.45,57.51,49902.0,46.2625,46.2786,46.2223,46.2706,49902.0
2018-09-21 10:40:00,57.52,57.52,57.48,57.48,17984.0,46.2786,46.2786,46.2464,46.2464,17984.0
2018-09-21 10:45:00,57.48,57.54,57.44,57.49,25302.0,46.2464,46.2947,46.2142,46.2545,25302.0
2018-09-21 10:50:00,57.49,57.5,57.43,57.49,16068.0,46.2545,46.2625,46.2062,46.2545,16068.0
2018-09-21 10:55:00,57.49,57.52,57.49,57.51,26738.0,46.2545,46.2786,46.2545,46.2706,26738.0
2018-09-21 11:00:00,57.51,57.52,57.47,57.49,31256.0,46.2706,46.2786,46.2384,46.2545,31256.0
2018-09-21 11:05:00,57.49,57.52,57.48,57.49,39780.0,46.2545,46.2786,46.2464,46.2545,39780.0
2018-09-21 11:10:00,57.49,57.51,57.45,57.49,21698.0,46.2545,46.2706,46.2223,46.2545,21698.0
2018-09-21 11:15:00,57.49,57.51,57.45,57.49,18294.0,46.2545,46.2706,46.2223,46.2545,18294.0
2018-09-21 11:20:00,57.5,57.51,57.45,57.47,15000.0,46.2625,46.2706,46.2223,46.2384,15000.0
2018-09-21 11:25:00,57.46,57.5,57.43,57.44,16282.0,46.2303,46.2625,46.2062,46.2142,16282.0
2018-09-21 11:30:00,57.43,57.49,57.43,57.44,20086.0,46.2062,46.2545,46.2062,46.2142,20086.0
2018-09-21 11:35:00,57.43,57.43,57.32,57.38,20334.0,46.2062,46.2062,46.1177,46.166,20334.0
2018-09-21 11:40:00,57.38,57.43,57.35,57.43,27600.0,46.166,46.2062,46.1418,46.2062,27600.0
2018-09-21 11:45:00,57.44,57.49,57.44,57.49,23864.0,46.2142,46.2545,46.2142,46.2545,23864.0
2018-09-21 11:50:00,57.5,57.51,57.44,57.49,35568.0,46.2625,46.2706,46.2142,46.2545,35568.0
2018-09-21 11:55:00,57.49,57.52,57.48,57.49,58422.0,46.2545,46.2786,46.2464,46.2545,58422.0
2018-09-21 12:00:00,57.49,57.51,57.45,57.49,57938.0,46.2545,46.2706,46.2223,46.2545,57938.0
2018-09-21 12:05:00,57.49,57.52,57.46,57.48,78114.0,46.2545,46.2786,46.2303,46.2464,78114.0
2018-09-21 12:10:00,57.45,57.51,57.45,57.51,19756.0,46.2223,46.2706,46.2223,46.2706,19756.0
2018-09-21 12:15:00,57.5,57.51,57.49,57.51,85782.0,46.2625,46.2706,46.2545,46.2706,85782.0
2018-09-21 12:20:00,57.51,57.51,57.46,57.49,34766.0,46.2706,46.2706,46.2303,46.2545,34766.0
2018-09-21 12:25:00,57.49,57.52,57.49,57.5,52602.0,46.2545,46.2786,46.2545,46.2625,52602.0
2018-09-21 12:30:00,57.5,57.65,57.49,57.63,87806.0,46.2625,46.3832,46.2545,46.3671,87806.0
2018-09-21 12:35:00,57.64,57.69,57.6,57.69,16158.0,46.3751,46.4154,46.343,46.4154,16158.0
2018-09-21 12:40:00,57.71,57.71,57.63,57.63,18536.0,46.4315,46.4315,46.3671,46.3671,18536.0
2018-09-21 12:45:00,57.64,57.64,57.6,57.63,10638.0,46.3751,46.3751,46.343,46.3671,10638.0
2018-09-21 12:50:00,57.63,57.65,57.59,57.59,11090.0,46.3671,46.3832,46.3349,46.3349,11090.0
2018-09-21 12:55:00,57.59,57.66,57.58,57.62,16464.0,46.3349,46.3912,46.3269,46.3591,16464.0
2018-09-21 13:00:00,57.63,57.63,57.58,57.58,8630.0,46.3671,46.3671,46.3269,46.3269,8630.0
2018-09-21 13:05:00,57.55,57.59,57.54,57.58,27878.0,46.3027,46.3349,46.2947,46.3269,27878.0
2018-09-21 13:10:00,57.58,57.6,57.55,57.6,29236.0,46.3269,46.343,46.3027,46.343,29236.0
2018-09-21 13:15:00,57.59,57.61,57.58,57.6,13158.0,46.3349,46.351,46.3269,46.343,13158.0
2018-09-21 13:20:00,57.6,57.68,57.6,57.68,50334.0,46.343,46.4073,46.343,46.4073,50334.0
2018-09-21 13:25:00,57.69,57.73,57.69,57.71,7900.0,46.4154,46.4476,46.4154,46.4315,7900.0
2018-09-21 13:30:00,57.71,57.77,57.71,57.76,21696.0,46.4315,46.4797,46.4315,46.4717,21696.0
2018-09-21 13:35:00,57.77,57.8,57.76,57.79,15700.0,46.4797,46.5039,46.4717,46.4958,15700.0
2018-09-21 13:40:00,57.78,57.83,57.77,57.83,12400.0,46.4878,46.528,46.4797,46.528,12400.0
2018-09-21 13:45:00,57.84,57.87,57.83,57.85,18816.0,46.5361,46.5602,46.528,46.5441,18816.0
2018-09-21 13:50:00,57.87,57.87,57.83,57.87,17762.0,46.5602,46.5602,46.528,46.5602,17762.0
2018-09-21 13:55:00,57.87,57.87,57.77,57.84,51242.0,46.5602,46.5602,46.4797,46.5361,51242.0
2018-09-21 14:00:00,57.84,57.87,57.83,57.85,17718.0,46.5361,46.5602,46.528,46.5441,17718.0
2018-09-21 14:05:00,57.85,57.87,57.83,57.84,18452.0,46.5441,46.5602,46.528,46.5361,18452.0
2018-09-21 14:10:00,57.83,57.87,57.81,57.85,41982.0,46.528,46.5602,46.5119,46.5441,41982.0
2018-09-21 14:15:00,57.85,57.86,57.83,57.86,24574.0,46.5441,46.5522,46.528,46.5522,24574.0
2018-09-21 14:20:00,57.86,57.96,57.86,57.96,18576.0,46.5522,46.6326,46.5522,46.6326,18576.0
2018-09-21 14:25:00,57.96,57.98,57.93,57.94,17338.0,46.6326,46.6487,46.6085,46.6165,17338.0
2018-09-21 14:30:00,57.94,57.99,57.94,57.99,19238.0,46.6165,46.6567,46.6165,46.6567,19238.0
2018-09-21 14:35:00,57.96,57.98,57.94,57.96,13000.0,46.6326,46.6487,46.6165,46.6326,13000.0
2018-09-21 14:40:00,57.95,57.97,57.93,57.96,18200.0,46.6246,46.6407,46.6085,46.6326,18200.0
2018-09-21 14:45:00,57.96,57.96,57.87,57.87,29698.0,46.6326,46.6326,46.5602,46.5602,29698.0
2018-09-21 14:50:00,57.86,57.9,57.85,57.88,26536.0,46.5522,46.5843,46.5441,46.5682,26536.0
2018-09-21 14:55:00,57.88,57.88,57.82,57.82,21598.0,46.5682,46.5682,46.52,46.52,21598.0
2018-09-21 15:00:00,57.83,57.88,57.82,57.85,60872.0,46.528,46.5682,46.52,46.5441,60872.0
2018-09-21 15:05:00,57.85,57.88,57.83,57.88,74992.0,46.5441,46.5682,46.528,46.5682,74992.0
2018-09-21 15:10:00,57.88,57.88,57.81,57.82,43352.0,46.5682,46.5682,46.5119,46.52,43352.0
2018-09-21 15:15:00,57.82,57.82,57.74,57.74,45548.0,46.52,46.52,46.4556,46.4556,45548.0
2018-09-21 15:20:00,57.74,57.74,57.7,57.71,41146.0,46.4556,46.4556,46.4234,46.4315,41146.0
2018-09-21 15:25:00,57.71,57.78,57.7,57.77,111774.0,46.4315,46.4878,46.4234,46.4797,111774.0
2018-09-21 15:30:00,57.76,57.78,57.72,57.76,61158.0,46.4717,46.4878,46.4395,46.4717,61158.0
2018-09-21 15:35:00,57.77,57.8,57.76,57.78,64328.0,46.4797,46.5039,46.4717,46.4878,64328.0
2018-09-21 15:40:00,57.78,57.8,57.74,57.74,110238.0,46.4878,46.5039,46.4556,46.4556,110238.0
2018-09-21 15:45:00,57.74,57.77,57.69,57.77,101384.0,46.4556,46.4797,46.4154,46.4797,101384.0
2018-09-21 15:50:00,57.77,57.83,57.74,57.79,142426.0,46.4797,46.528,46.4556,46.4958,142426.0
2018-09-21 15:55:00,57.8,57.8,57.58,57.61,335070.0,46.5039,46.5039,46.3269,46.351,335070.0
2018-09-24 09:30:00,57.41,57.65,57.41,57.52,27760.0,46.1901,46.3832,46.1901,46.2786,27760.0
2018-09-24 09:35:00,57.52,57.56,57.36,57.36,7028.0,46.2786,46.3108,46.1499,46.1499,7028.0
2018-09-24 09:40:00,57.32,57.36,57.13,57.17,15590.0,46.1177,46.1499,45.9648,45.997,15590.0
2018-09-24 09:45:00,57.15,57.32,57.09,57.27,15076.0,45.9809,46.1177,45.9326,46.0775,15076.0
2018-09-24 09:50:00,57.27,57.27,57.15,57.19,8602.0,46.0775,46.0775,45.9809,46.0131,8602.0
2018-09-24 09:55:00,57.21,57.27,57.16,57.19,9050.0,46.0292,46.0775,45.989,46.0131,9050.0
2018-09-24 10:00:00,57.17,57.38,57.17,57.33,14326.0,45.997,46.166,45.997,46.1257,14326.0
2018-09-24 10:05:00,57.32,57.38,57.27,57.27,16984.0,46.1177,46.166,46.0775,46.0775,16984.0
2018-09-24 10:10:00,57.27,57.32,57.21,57.25,17212.0,46.0775,46.1177,46.0292,46.0614,17212.0
2018-09-24 10:15:00,57.24,57.32,57.24,57.27,17476.0,46.0533,46.1177,46.0533,46.0775,17476.0
2018-09-24 10:20:00,57.26,57.27,57.23,57.24,16938.0,46.0694,46.0775,46.0453,46.0533,16938.0
2018-09-24 10:25:00,57.24,57.24,57.07,57.08,17148.0,46.0533,46.0533,45.9165,45.9246,17148.0
2018-09-24 10:30:00,57.09,57.1,56.94,56.95,24588.0,45.9326,45.9407,45.812,45.82,24588.0
2018-09-24 10:35:00,56.94,57.02,56.92,57.02,61432.0,45.812,45.8763,45.7959,45.8763,61432.0
2018-09-24 10:40:00,57.0,57.06,57.0,57.06,26172.0,45.8602,45.9085,45.8602,45.9085,26172.0
2018-09-24 10:45:00,57.07,57.07,56.97,57.06,29608.0,45.9165,45.9165,45.8361,45.9085,29608.0
2018-09-24 10:50:00,57.04,57.05,56.95,56.96,29620.0,45.8924,45.9005,45.82,45.828,29620.0
2018-09-24 10:55:00,56.97,56.99,56.95,56.98,14344.0,45.8361,45.8522,45.82,45.8441,14344.0
2018-09-24 11:00:00,56.97,57.11,56.96,57.02,29712.0,45.8361,45.9487,45.828,45.8763,29712.0
2018-09-24 11:05:00,57.02,57.18,57.02,57.16,23796.0,45.8763,46.005,45.8763,45.989,23796.0
2018-09-24 11:10:00,57.17,57.18,57.07,57.07,7508.0,45.997,46.005,45.9165,45.9165,7508.0
2018-09-24 11:15:00,57.08,57.1,56.95,56.99,13702.0,45.9246,45.9407,45.82,45.8522,13702.0
2018-09-24 11:20:00,56.97,56.98,56.92,56.96,20752.0,45.8361,45.8441,45.7959,45.828,20752.0
2018-09-24 11:25:00,56.97,56.98,56.89,56.91,14694.0,45.8361,45.8441,45.7717,45.7878,14694.0
2018-09-24 11:30:00,56.91,56.94,56.89,56.92,16074.0,45.7878,45.812,45.7717,45.7959,16074.0
2018-09-24 11:35:00,56.9,56.94,56.9,56.94,20916.0,45.7798,45.812,45.7798,45.812,20916.0
2018-09-24 11:40:00,56.92,56.94,56.9,56.93,19078.0,45.7959,45.812,45.7798,45.8039,19078.0
2018-09-24 11:45:00,56.93,56.93,56.88,56.91,19086.0,45.8039,45.8039,45.7637,45.7878,19086.0
2018-09-24 11:50:00,56.91,56.94,56.87,56.88,12636.0,45.7878,45.812,45.7556,45.7637,12636.0
2018-09-24 11:55:00,56.9,56.9,56.84,56.85,9540.0,45.7798,45.7798,45.7315,45.7395,9540.0
2018-09-24 12:00:00,56.85,56.85,56.83,56.83,4800.0,45.7395,45.7395,45.7235,45.7235,4800.0
2018-09-24 12:05:00,56.83,56.87,56.8,56.82,12240.0,45.7235,45.7556,45.6993,45.7154,12240.0
2018-09-24 12:10:00,56.8,56.82,56.8,56.8,7204.0,45.6993,45.7154,45.6993,45.6993,7204.0
2018-09-24 12:15:00,56.8,56.84,56.79,56.8,13002.0,45.6993,45.7315,45.6913,45.6993,13002.0
2018-09-24 12:20:00,56.8,56.8,56.73,56.73,9328.0,45.6993,45.6993,45.643,45.643,9328.0
2018-09-24 12:25:00,56.74,56.78,56.74,56.77,11132.0,45.651,45.6832,45.651,45.6752,11132.0
2018-09-24 12:30:00,56.78,56.78,56.74,56.77,8800.0,45.6832,45.6832,45.651,45.6752,8800.0
2018-09-24 12:35:00,56.75,56.75,56.72,56.74,15008.0,45.6591,45.6591,45.6349,45.651,15008.0
2018-09-24 12:40:00,56.75,56.77,56.74,56.77,13832.0,45.6591,45.6752,45.651,45.6752,13832.0
2018-09-24 12:45:00,56.77,56.79,56.74,56.76,16098.0,45.6752,45.6913,45.651,45.6671,16098.0
2018-09-24 12:50:00,56.74,56.78,56.73,56.78,14258.0,45.651,45.6832,45.643,45.6832,14258.0
2018-09-24 12:55:00,56.76,56.83,56.76,56.81,14966.0,45.6671,45.7235,45.6671,45.7074,14966.0
2018-09-24 13:00:00,56.77,56.8,56.72,56.75,12748.0,45.6752,45.6993,45.6349,45.6591,12748.0
2018-09-24 13:05:00,56.74,56.74,56.68,56.7,10208.0,45.651,45.651,45.6028,45.6189,10208.0
2018-09-24 13:10:00,56.69,56.7,56.62,56.65,8900.0,45.6108,45.6189,45.5545,45.5786,8900.0
2018-09-24 13:15:00,56.66,56.67,56.6,56.62,10262.0,45.5867,45.5947,45.5384,45.5545,10262.0
2018-09-24 13:20:00,56.6,56.72,56.6,56.72,16490.0,45.5384,45.6349,45.5384,45.6349,16490.0
2018-09-24 13:25:00,56.7,56.74,56.7,56.72,8800.0,45.6189,45.651,45.6189,45.6349,8800.0
2018-09-24 13:30:00,56.73,56.79,56.71,56.79,12034.0,45.643,45.6913,45.6269,45.6913,12034.0
2018-09-24 13:35:00,56.77,56.81,56.76,56.79,34554.0,45.6752,45.7074,45.6671,45.6913,34554.0
2018-09-24 13:40:00,56.78,56.82,56.77,56.81,19728.0,45.6832,45.7154,45.6752,45.7074,19728.0
2018-09-24 13:45:00,56.77,56.77,56.74,56.77,6182.0,45.6752,45.6752,45.651,45.6752,6182.0
2018-09-24 13:50:00,56.76,56.77,56.76,56.77,6200.0,45.6671,45.6752,45.6671,45.6752,6200.0
2018-09-24 13:55:00,56.76,56.76,56.74,56.75,2942.0,45.6671,45.6671,45.651,45.6591,2942.0
2018-09-24 14:00:00,56.74,56.77,56.72,56.77,13548.0,45.651,45.6752,45.6349,45.6752,13548.0
2018-09-24 14:05:00,56.77,56.8,56.77,56.77,10002.0,45.6752,45.6993,45.6752,45.6752,10002.0
2018-09-24 14:10:00,56.77,56.82,56.76,56.81,21894.0,45.6752,45.7154,45.6671,45.7074,21894.0
2018-09-24 14:15:00,56.8,56.82,56.78,56.79,18824.0,45.6993,45.7154,45.6832,45.6913,18824.0
2018-09-24 14:20:00,56.79,56.79,56.73,56.74,10598.0,45.6913,45.6913,45.643,45.651,10598.0
2018-09-24 14:25:00,56.74,56.78,56.73,56.77,19098.0,45.651,45.6832,45.643,45.6752,19098.0
2018-09-24 14:30:00,56.77,56.79,56.73,56.73,12026.0,45.6752,45.6913,45.643,45.643,12026.0
2018-09-24 14:35:00,56.74,56.77,56.73,56.77,6200.0,45.651,45.6752,45.643,45.6752,6200.0
2018-09-24 14:40:00,56.79,56.82,56.78,56.8,14386.0,45.6913,45.7154,45.6832,45.6993,14386.0
2018-09-24 14:45:00,56.81,56.82,56.79,56.8,16600.0,45.7074,45.7154,45.6913,45.6993,16600.0
2018-09-24 14:50:00,56.8,56.81,56.79,56.8,8262.0,45.6993,45.7074,45.6913,45.6993,8262.0
2018-09-24 14:55:00,56.8,56.82,56.77,56.82,14072.0,45.6993,45.7154,45.6752,45.7154,14072.0
2018-09-24 15:00:00,56.8,56.81,56.77,56.8,31014.0,45.6993,45.7074,45.6752,45.6993,31014.0
2018-09-24 15:05:00,56.81,56.81,56.74,56.74,12004.0,45.7074,45.7074,45.651,45.651,12004.0
2018-09-24 15:10:00,56.74,56.85,56.74,56.85,14612.0,45.651,45.7395,45.651,45.7395,14612.0
2018-09-24 15:15:00,56.85,56.87,56.82,56.85,18082.0,45.7395,45.7556,45.7154,45.7395,18082.0
2018-09-24 15:20:00,56.85,56.87,56.83,56.84,13678.0,45.7395,45.7556,45.7235,45.7315,13678.0
2018-09-24 15:25:00,56.85,56.86,56.82,56.83,15270.0,45.7395,45.7476,45.7154,45.7235,15270.0
2018-09-24 15:30:00,56.84,56.84,56.77,56.77,16142.0,45.7315,45.7315,45.6752,45.6752,16142.0
2018-09-24 15:35:00,56.79,56.82,56.76,56.8,22320.0,45.6913,45.7154,45.6671,45.6993,22320.0
2018-09-24 15:40:00,56.79,56.8,56.77,56.8,17718.0,45.6913,45.6993,45.6752,45.6993,17718.0
2018-09-24 15:45:00,56.8,56.8,56.76,56.77,41018.0,45.6993,45.6993,45.6671,45.6752,41018.0
2018-09-24 15:50:00,56.76,56.78,56.76,56.77,40068.0,45.6671,45.6832,45.6671,45.6752,40068.0
2018-09-24 15:55:00,56.77,56.82,56.77,56.79,93206.0,45.6752,45.7154,45.6752,45.6913,93206.0
2018-09-25 09:30:00,56.64,56.75,56.55,56.75,27898.0,45.5706,45.6591,45.4982,45.6591,27898.0
2018-09-25 09:35:00,56.76,56.76,56.58,56.6,6246.0,45.6671,45.6671,45.5223,45.5384,6246.0
2018-09-25 09:40:00,56.62,56.68,56.61,56.66,16200.0,45.5545,45.6028,45.5464,45.5867,16200.0
2018-09-25 09:45:00,56.66,56.68,56.6,56.6,31604.0,45.5867,45.6028,45.5384,45.5384,31604.0
2018-09-25 09:50:00,56.63,56.65,56.59,56.63,10374.0,45.5625,45.5786,45.5304,45.5625,10374.0
2018-09-25 09:55:00,56.63,56.66,56.59,56.66,24184.0,45.5625,45.5867,45.5304,45.5867,24184.0
2018-09-25 10:00:00,56.67,56.7,56.61,56.64,10028.0,45.5947,45.6189,45.5464,45.5706,10028.0
2018-09-25 10:05:00,56.62,56.68,56.6,56.65,7774.0,45.5545,45.6028,45.5384,45.5786,7774.0
2018-09-25 10:10:00,56.69,56.7,56.63,56.63,6800.0,45.6108,45.6189,45.5625,45.5625,6800.0
2018-09-25 10:15:00,56.62,56.62,56.55,56.58,12900.0,45.5545,45.5545,45.4982,45.5223,12900.0
2018-09-25 10:20:00,56.55,56.59,56.53,56.58,12600.0,45.4982,45.5304,45.4821,45.5223,12600.0
2018-09-25 10:25:00,56.58,56.63,56.58,56.63,19046.0,45.5223,45.5625,45.5223,45.5625,19046.0
2018-09-25 10:30:00,56.61,56.67,56.61,56.65,21776.0,45.5464,45.5947,45.5464,45.5786,21776.0
2018-09-25 10:35:00,56.65,56.65,56.58,56.62,8200.0,45.5786,45.5786,45.5223,45.5545,8200.0
2018-09-25 10:40:00,56.61,56.62,56.57,56.59,11566.0,45.5464,45.5545,45.5143,45.5304,11566.0
2018-09-25 10:45:00,56.59,56.66,56.55,56.64,14984.0,45.5304,45.5867,45.4982,45.5706,14984.0
2018-09-25 10:50:00,56.65,56.66,56.62,56.63,11336.0,45.5786,45.5867,45.5545,45.5625,11336.0
2018-09-25 10:55:00,56.63,56.63,56.56,56.59,50770.0,45.5625,45.5625,45.5062,45.5304,50770.0
2018-09-25 11:00:00,56.59,56.6,56.55,56.55,13812.0,45.5304,45.5384,45.4982,45.4982,13812.0
2018-09-25 11:05:00,56.55,56.58,56.55,56.56,14324.0,45.4982,45.5223,45.4982,45.5062,14324.0
2018-09-25 11:10:00,56.58,56.59,56.47,56.47,48532.0,45.5223,45.5304,45.4338,45.4338,48532.0
2018-09-25 11:15:00,56.47,56.47,56.39,56.47,12490.0,45.4338,45.4338,45.3694,45.4338,12490.0
2018-09-25 11:20:00,56.49,56.49,56.42,56.44,10000.0,45.4499,45.4499,45.3936,45.4097,10000.0
2018-09-25 11:25:00,56.43,56.43,56.37,56.42,8718.0,45.4016,45.4016,45.3534,45.3936,8718.0
2018-09-25 11:30:00,56.41,56.44,56.39,56.39,8026.0,45.3855,45.4097,45.3694,45.3694,8026.0
2018-09-25 11:35:00,56.38,56.4,56.35,56.39,13042.0,45.3614,45.3775,45.3373,45.3694,13042.0
2018-09-25 11:40:00,56.4,56.41,56.37,56.37,5700.0,45.3775,45.3855,45.3534,45.3534,5700.0
2018-09-25 11:45:00,56.37,56.41,56.35,56.37,5520.0,45.3534,45.3855,45.3373,45.3534,5520.0
2018-09-25 11:50:00,56.35,56.38,56.31,56.38,4906.0,45.3373,45.3614,45.3051,45.3614,4906.0
2018-09-25 11:55:00,56.38,56.42,56.37,56.4,16380.0,45.3614,45.3936,45.3534,45.3775,16380.0
2018-09-25 12:00:00,56.41,56.42,56.37,56.38,7894.0,45.3855,45.3936,45.3534,45.3614,7894.0
2018-09-25 12:05:00,56.38,56.38,56.29,56.33,12800.0,45.3614,45.3614,45.289,45.3212,12800.0
2018-09-25 12:10:00,56.33,56.34,56.3,56.3,4600.0,45.3212,45.3292,45.297,45.297,4600.0
2018-09-25 12:15:00,56.3,56.34,56.28,56.33,4200.0,45.297,45.3292,45.2809,45.3212,4200.0
2018-09-25 12:20:00,56.35,56.35,56.27,56.27,6288.0,45.3373,45.3373,45.2729,45.2729,6288.0
2018-09-25 12:25:00,56.27,56.29,56.26,56.27,5600.0,45.2729,45.289,45.2648,45.2729,5600.0
2018-09-25 12:30:00,56.28,56.3,56.26,56.26,9702.0,45.2809,45.297,45.2648,45.2648,9702.0
2018-09-25 12:35:00,56.25,56.25,56.22,56.23,6002.0,45.2568,45.2568,45.2327,45.2407,6002.0
2018-09-25 12:40:00,56.23,56.24,56.21,56.23,7012.0,45.2407,45.2488,45.2246,45.2407,7012.0
2018-09-25 12:45:00,56.22,56.24,56.2,56.22,11668.0,45.2327,45.2488,45.2166,45.2327,11668.0
2018-09-25 12:50:00,56.22,56.25,56.21,56.24,11888.0,45.2327,45.2568,45.2246,45.2488,11888.0
2018-09-25 12:55:00,56.24,56.31,56.24,56.27,18010.0,45.2488,45.3051,45.2488,45.2729,18010.0
2018-09-25 13:00:00,56.27,56.3,56.27,56.27,6858.0,45.2729,45.297,45.2729,45.2729,6858.0
2018-09-25 13:05:00,56.26,56.33,56.26,56.32,10050.0,45.2648,45.3212,45.2648,45.3131,10050.0
2018-09-25 13:10:00,56.3,56.35,56.3,56.34,6972.0,45.297,45.3373,45.297,45.3292,6972.0
2018-09-25 13:15:00,56.33,56.35,56.31,56.35,6190.0,45.3212,45.3373,45.3051,45.3373,6190.0
2018-09-25 13:20:00,56.33,56.35,56.33,56.33,5986.0,45.3212,45.3373,45.3212,45.3212,5986.0
2018-09-25 13:25:00,56.34,56.34,56.31,56.32,8254.0,45.3292,45.3292,45.3051,45.3131,8254.0
2018-09-25 13:30:00,56.32,56.35,56.3,56.3,5984.0,45.3131,45.3373,45.297,45.297,5984.0
2018-09-25 13:35:00,56.29,56.31,56.27,56.27,12296.0,45.289,45.3051,45.2729,45.2729,12296.0
2018-09-25 13:40:00,56.27,56.28,56.25,56.25,13420.0,45.2729,45.2809,45.2568,45.2568,13420.0
2018-09-25 13:45:00,56.23,56.32,56.23,56.28,12014.0,45.2407,45.3131,45.2407,45.2809,12014.0
2018-09-25 13:50:00,56.28,56.34,56.27,56.34,6604.0,45.2809,45.3292,45.2729,45.3292,6604.0
2018-09-25 13:55:00,56.34,56.38,56.32,56.38,8498.0,45.3292,45.3614,45.3131,45.3614,8498.0
2018-09-25 14:00:00,56.37,56.37,56.3,56.3,11800.0,45.3534,45.3534,45.297,45.297,11800.0
2018-09-25 14:05:00,56.3,56.3,56.26,56.26,25448.0,45.297,45.297,45.2648,45.2648,25448.0
2018-09-25 14:10:00,56.27,56.27,56.24,56.25,53220.0,45.2729,45.2729,45.2488,45.2568,53220.0
2018-09-25 14:15:00,56.24,56.26,56.22,56.26,24164.0,45.2488,45.2648,45.2327,45.2648,24164.0
2018-09-25 14:20:00,56.26,56.26,56.22,56.23,9638.0,45.2648,45.2648,45.2327,45.2407,9638.0
2018-09-25 14:25:00,56.23,56.23,56.2,56.22,10742.0,45.2407,45.2407,45.2166,45.2327,10742.0
2018-09-25 14:30:00,56.24,56.25,56.22,56.23,12178.0,45.2488,45.2568,45.2327,45.2407,12178.0
2018-09-25 14:35:00,56.24,56.26,56.23,56.24,15082.0,45.2488,45.2648,45.2407,45.2488,15082.0
2018-09-25 14:40:00,56.24,56.27,56.21,56.21,14974.0,45.2488,45.2729,45.2246,45.2246,14974.0
2018-09-25 14:45:00,56.23,56.26,56.23,56.25,7742.0,45.2407,45.2648,45.2407,45.2568,7742.0
2018-09-25 14:50:00,56.25,56.26,56.24,56.24,13952.0,45.2568,45.2648,45.2488,45.2488,13952.0
2018-09-25 14:55:00,56.24,56.26,56.22,56.23,16244.0,45.2488,45.2648,45.2327,45.2407,16244.0
2018-09-25 15:00:00,56.24,56.25,56.23,56.24,30134.0,45.2488,45.2568,45.2407,45.2488,30134.0
2018-09-25 15:05:00,56.24,56.26,56.23,56.24,28562.0,45.2488,45.2648,45.2407,45.2488,28562.0
2018-09-25 15:10:00,56.24,56.24,56.21,56.21,20996.0,45.2488,45.2488,45.2246,45.2246,20996.0
2018-09-25 15:15:00,56.22,56.24,56.21,56.23,20850.0,45.2327,45.2488,45.2246,45.2407,20850.0
2018-09-25 15:20:00,56.22,56.23,56.19,56.2,18898.0,45.2327,45.2407,45.2085,45.2166,18898.0
2018-09-25 15:25:00,56.2,56.22,56.19,56.22,15584.0,45.2166,45.2327,45.2085,45.2327,15584.0
2018-09-25 15:30:00,56.22,56.26,56.22,56.23,37630.0,45.2327,45.2648,45.2327,45.2407,37630.0
2018-09-25 15:35:00,56.23,56.26,56.19,56.2,49952.0,45.2407,45.2648,45.2085,45.2166,49952.0
2018-09-25 15:40:00,56.2,56.21,56.18,56.2,54528.0,45.2166,45.2246,45.2005,45.2166,54528.0
2018-09-25 15:45:00,56.2,56.21,56.19,56.2,76512.0,45.2166,45.2246,45.2085,45.2166,76512.0
2018-09-25 15:50:00,56.2,56.21,56.18,56.19,66998.0,45.2166,45.2246,45.2005,45.2085,66998.0
2018-09-25 15:55:00,56.19,56.27,56.16,56.24,360492.0,45.2085,45.2729,45.1844,45.2488,360492.0
2018-09-26 09:30:00,56.29,56.38,56.22,56.26,25974.0,45.289,45.3614,45.2327,45.2648,25974.0
2018-09-26 09:35:00,56.32,56.69,56.18,56.68,139832.0,45.3131,45.6108,45.2005,45.6028,139832.0
2018-09-26 09:40:00,56.63,56.63,56.45,56.47,25604.0,45.5625,45.5625,45.4177,45.4338,25604.0
2018-09-26 09:45:00,56.44,56.46,56.39,56.45,13032.0,45.4097,45.4258,45.3694,45.4177,13032.0
2018-09-26 09:50:00,56.45,56.59,56.41,56.5,23174.0,45.4177,45.5304,45.3855,45.4579,23174.0
2018-09-26 09:55:00,56.52,56.52,56.42,56.46,25616.0,45.474,45.474,45.3936,45.4258,25616.0
2018-09-26 10:00:00,56.46,56.49,56.4,56.4,31356.0,45.4258,45.4499,45.3775,45.3775,31356.0
2018-09-26 10:05:00,56.4,56.44,56.4,56.43,27546.0,45.3775,45.4097,45.3775,45.4016,27546.0
2018-09-26 10:10:00,56.42,56.5,56.38,56.49,14200.0,45.3936,45.4579,45.3614,45.4499,14200.0
2018-09-26 10:15:00,56.5,56.52,56.45,56.48,29676.0,45.4579,45.474,45.4177,45.4419,29676.0
2018-09-26 10:20:00,56.47,56.48,56.32,56.33,21838.0,45.4338,45.4419,45.3131,45.3212,21838.0
2018-09-26 10:25:00,56.33,56.43,56.33,56.43,29446.0,45.3212,45.4016,45.3212,45.4016,29446.0
2018-09-26 10:30:00,56.42,56.49,56.32,56.33,147172.0,45.3936,45.4499,45.3131,45.3212,147172.0
2018-09-26 10:35:00,56.3,56.33,56.17,56.18,17390.0,45.297,45.3212,45.1924,45.2005,17390.0
2018-09-26 10:40:00,56.2,56.2,56.06,56.06,8230.0,45.2166,45.2166,45.1039,45.1039,8230.0
2018-09-26 10:45:00,56.07,56.07,55.96,56.05,23666.0,45.112,45.112,45.0235,45.0959,23666.0
2018-09-26 10:50:00,56.06,56.06,55.95,55.97,12706.0,45.1039,45.1039,45.0154,45.0315,12706.0
2018-09-26 10:55:00,55.98,55.99,55.92,55.95,13592.0,45.0396,45.0476,44.9913,45.0154,13592.0
2018-09-26 11:00:00,55.93,55.99,55.93,55.99,14762.0,44.9993,45.0476,44.9993,45.0476,14762.0
2018-09-26 11:05:00,55.99,55.99,55.93,55.99,10734.0,45.0476,45.0476,44.9993,45.0476,10734.0
2018-09-26 11:10:00,55.99,55.99,55.88,55.92,13422.0,45.0476,45.0476,44.9591,44.9913,13422.0
2018-09-26 11:15:00,55.93,55.93,55.86,55.9,10400.0,44.9993,44.9993,44.943,44.9752,10400.0
2018-09-26 11:20:00,55.88,55.94,55.88,55.94,12200.0,44.9591,45.0074,44.9591,45.0074,12200.0
2018-09-26 11:25:00,55.93,55.96,55.92,55.94,8712.0,44.9993,45.0235,44.9913,45.0074,8712.0
2018-09-26 11:30:00,55.94,55.97,55.9,55.95,18968.0,45.0074,45.0315,44.9752,45.0154,18968.0
2018-09-26 11:35:00,55.95,55.99,55.93,55.97,13886.0,45.0154,45.0476,44.9993,45.0315,13886.0
2018-09-26 11:40:00,55.98,56.02,55.97,56.02,9036.0,45.0396,45.0718,45.0315,45.0718,9036.0
2018-09-26 11:45:00,56.01,56.01,55.97,55.98,16836.0,45.0637,45.0637,45.0315,45.0396,16836.0
2018-09-26 11:50:00,55.97,55.98,55.96,55.96,13798.0,45.0315,45.0396,45.0235,45.0235,13798.0
2018-09-26 11:55:00,55.95,55.95,55.88,55.9,17948.0,45.0154,45.0154,44.9591,44.9752,17948.0
2018-09-26 12:00:00,55.91,55.91,55.88,55.88,5106.0,44.9833,44.9833,44.9591,44.9591,5106.0
2018-09-26 12:05:00,55.88,55.91,55.85,55.88,11694.0,44.9591,44.9833,44.935,44.9591,11694.0
2018-09-26 12:10:00,55.88,55.88,55.84,55.84,9298.0,44.9591,44.9591,44.9269,44.9269,9298.0
2018-09-26 12:15:00,55.84,55.86,55.83,55.85,14418.0,44.9269,44.943,44.9189,44.935,14418.0
2018-09-26 12:20:00,55.85,55.85,55.83,55.84,8320.0,44.935,44.935,44.9189,44.9269,8320.0
2018-09-26 12:25:00,55.84,55.86,55.83,55.83,12488.0,44.9269,44.943,44.9189,44.9189,12488.0
2018-09-26 12:30:00,55.83,55.87,55.81,55.85,46792.0,44.9189,44.9511,44.9028,44.935,46792.0
2018-09-26 12:35:00,55.85,55.89,55.79,55.8,112510.0,44.935,44.9672,44.8867,44.8947,112510.0
2018-09-26 12:40:00,55.8,55.8,55.74,55.74,10912.0,44.8947,44.8947,44.8465,44.8465,10912.0
2018-09-26 12:45:00,55.74,55.82,55.74,55.81,11912.0,44.8465,44.9108,44.8465,44.9028,11912.0
2018-09-26 12:50:00,55.82,55.83,55.81,55.82,10252.0,44.9108,44.9189,44.9028,44.9108,10252.0
2018-09-26 12:55:00,55.82,55.85,55.82,55.84,19534.0,44.9108,44.935,44.9108,44.9269,19534.0
2018-09-26 13:00:00,55.83,55.85,55.82,55.83,9060.0,44.9189,44.935,44.9108,44.9189,9060.0
2018-09-26 13:05:00,55.83,55.83,55.78,55.8,13600.0,44.9189,44.9189,44.8787,44.8947,13600.0
2018-09-26 13:10:00,55.8,55.81,55.74,55.77,14256.0,44.8947,44.9028,44.8465,44.8706,14256.0
2018-09-26 13:15:00,55.77,55.8,55.76,55.8,6720.0,44.8706,44.8947,44.8626,44.8947,6720.0
2018-09-26 13:20:00,55.81,55.81,55.77,55.77,13050.0,44.9028,44.9028,44.8706,44.8706,13050.0
2018-09-26 13:25:00,55.77,55.82,55.77,55.79,18000.0,44.8706,44.9108,44.8706,44.8867,18000.0
2018-09-26 13:30:00,55.79,55.83,55.79,55.82,7464.0,44.8867,44.9189,44.8867,44.9108,7464.0
2018-09-26 13:35:00,55.82,55.88,55.82,55.88,12142.0,44.9108,44.9591,44.9108,44.9591,12142.0
2018-09-26 13:40:00,55.87,55.89,55.85,55.85,28326.0,44.9511,44.9672,44.935,44.935,28326.0
2018-09-26 13:45:00,55.87,55.87,55.84,55.85,9412.0,44.9511,44.9511,44.9269,44.935,9412.0
2018-09-26 13:50:00,55.85,55.87,55.82,55.83,11770.0,44.935,44.9511,44.9108,44.9189,11770.0
2018-09-26 13:55:00,55.83,55.85,55.8,55.82,15000.0,44.9189,44.935,44.8947,44.9108,15000.0
2018-09-26 14:00:00,55.82,55.98,55.81,55.92,41558.0,44.9108,45.0396,44.9028,44.9913,41558.0
2018-09-26 14:05:00,55.92,55.93,55.77,55.81,16240.0,44.9913,44.9993,44.8706,44.9028,16240.0
2018-09-26 14:10:00,55.78,55.81,55.74,55.74,11320.0,44.8787,44.9028,44.8465,44.8465,11320.0
2018-09-26 14:15:00,55.73,55.79,55.72,55.79,24592.0,44.8384,44.8867,44.8304,44.8867,24592.0
2018-09-26 14:20:00,55.8,55.8,55.77,55.78,14352.0,44.8947,44.8947,44.8706,44.8787,14352.0
2018-09-26 14:25:00,55.77,55.77,55.73,55.77,13586.0,44.8706,44.8706,44.8384,44.8706,13586.0
2018-09-26 14:30:00,55.78,55.8,55.75,55.77,19280.0,44.8787,44.8947,44.8545,44.8706,19280.0
2018-09-26 14:35:00,55.77,55.77,55.69,55.69,31406.0,44.8706,44.8706,44.8062,44.8062,31406.0
2018-09-26 14:40:00,55.69,55.75,55.67,55.72,24062.0,44.8062,44.8545,44.7902,44.8304,24062.0
2018-09-26 14:45:00,55.72,55.76,55.7,55.72,13144.0,44.8304,44.8626,44.8143,44.8304,13144.0
2018-09-26 14:50:00,55.7,55.7,55.63,55.7,14670.0,44.8143,44.8143,44.758,44.8143,14670.0
2018-09-26 14:55:00,55.7,55.79,55.69,55.79,20200.0,44.8143,44.8867,44.8062,44.8867,20200.0
2018-09-26 15:00:00,55.8,55.81,55.74,55.74,20268.0,44.8947,44.9028,44.8465,44.8465,20268.0
2018-09-26 15:05:00,55.74,55.83,55.74,55.81,15316.0,44.8465,44.9189,44.8465,44.9028,15316.0
2018-09-26 15:10:00,55.82,55.89,55.82,55.86,72980.0,44.9108,44.9672,44.9108,44.943,72980.0
2018-09-26 15:15:00,55.85,55.88,55.81,55.83,46920.0,44.935,44.9591,44.9028,44.9189,46920.0
2018-09-26 15:20:00,55.83,55.88,55.83,55.85,61300.0,44.9189,44.9591,44.9189,44.935,61300.0
2018-09-26 15:25:00,55.85,55.87,55.81,55.83,95550.0,44.935,44.9511,44.9028,44.9189,95550.0
2018-09-26 15:30:00,55.83,55.83,55.72,55.74,49392.0,44.9189,44.9189,44.8304,44.8465,49392.0
2018-09-26 15:35:00,55.74,55.79,55.71,55.76,91248.0,44.8465,44.8867,44.8223,44.8626,91248.0
2018-09-26 15:40:00,55.74,55.77,55.69,55.69,68636.0,44.8465,44.8706,44.8062,44.8062,68636.0
2018-09-26 15:45:00,55.67,55.68,55.55,55.63,72328.0,44.7902,44.7982,44.6936,44.758,72328.0
2018-09-26 15:50:00,55.62,55.71,55.56,55.57,301556.0,44.7499,44.8223,44.7017,44.7097,301556.0
2018-09-26 15:55:00,55.57,55.59,55.51,55.53,266062.0,44.7097,44.7258,44.6614,44.6775,266062.0
2018-09-27 09:30:00,55.6,55.68,55.49,55.62,28782.0,44.7338,44.7982,44.6453,44.7499,28782.0
2018-09-27 09:35:00,55.66,55.83,55.66,55.82,67434.0,44.7821,44.9189,44.7821,44.9108,67434.0
2018-09-27 09:40:00,55.82,56.06,55.8,56.06,18096.0,44.9108,45.1039,44.8947,45.1039,18096.0
2018-09-27 09:45:00,56.02,56.13,56.02,56.06,12736.0,45.0718,45.1603,45.0718,45.1039,12736.0
2018-09-27 09:50:00,56.03,56.08,56.01,56.02,112200.0,45.0798,45.12,45.0637,45.0718,112200.0
2018-09-27 09:55:00,56.02,56.05,55.98,55.99,63168.0,45.0718,45.0959,45.0396,45.0476,63168.0
2018-09-27 10:00:00,56.01,56.06,55.98,56.04,65614.0,45.0637,45.1039,45.0396,45.0878,65614.0
2018-09-27 10:05:00,56.04,56.1,56.02,56.02,9544.0,45.0878,45.1361,45.0718,45.0718,9544.0
2018-09-27 10:10:00,56.02,56.15,55.99,56.13,70634.0,45.0718,45.1763,45.0476,45.1603,70634.0
2018-09-27 10:15:00,56.12,56.24,56.07,56.23,17854.0,45.1522,45.2488,45.112,45.2407,17854.0
2018-09-27 10:20:00,56.22,56.27,56.06,56.06,11658.0,45.2327,45.2729,45.1039,45.1039,11658.0
2018-09-27 10:25:00,56.06,56.3,56.06,56.29,64410.0,45.1039,45.297,45.1039,45.289,64410.0
2018-09-27 10:30:00,56.29,56.31,56.21,56.26,40810.0,45.289,45.3051,45.2246,45.2648,40810.0
2018-09-27 10:35:00,56.26,56.3,56.15,56.2,48398.0,45.2648,45.297,45.1763,45.2166,48398.0
2018-09-27 10:40:00,56.18,56.26,56.17,56.17,53436.0,45.2005,45.2648,45.1924,45.1924,53436.0
2018-09-27 10:45:00,56.19,56.24,56.19,56.21,17042.0,45.2085,45.2488,45.2085,45.2246,17042.0
2018-09-27 10:50:00,56.21,56.27,56.19,56.22,17612.0,45.2246,45.2729,45.2085,45.2327,17612.0
2018-09-27 10:55:00,56.23,56.26,56.22,56.24,14000.0,45.2407,45.2648,45.2327,45.2488,14000.0
2018-09-27 11:00:00,56.25,56.25,56.18,56.19,55238.0,45.2568,45.2568,45.2005,45.2085,55238.0
2018-09-27 11:05:00,56.19,56.19,56.12,56.16,14374.0,45.2085,45.2085,45.1522,45.1844,14374.0
2018-09-27 11:10:00,56.15,56.19,56.13,56.19,14684.0,45.1763,45.2085,45.1603,45.2085,14684.0
2018-09-27 11:15:00,56.19,56.2,56.1,56.13,22246.0,45.2085,45.2166,45.1361,45.1603,22246.0
2018-09-27 11:20:00,56.16,56.2,56.14,56.15,17316.0,45.1844,45.2166,45.1683,45.1763,17316.0
2018-09-27 11:25:00,56.18,56.21,56.13,56.19,10088.0,45.2005,45.2246,45.1603,45.2085,10088.0
2018-09-27 11:30:00,56.17,56.19,56.15,56.15,7102.0,45.1924,45.2085,45.1763,45.1763,7102.0
2018-09-27 11:35:00,56.17,56.21,56.17,56.21,41174.0,45.1924,45.2246,45.1924,45.2246,41174.0
2018-09-27 11:40:00,56.2,56.21,56.17,56.17,25080.0,45.2166,45.2246,45.1924,45.1924,25080.0
2018-09-27 11:45:00,56.18,56.19,56.16,56.16,13470.0,45.2005,45.2085,45.1844,45.1844,13470.0
2018-09-27 11:50:00,56.17,56.17,56.12,56.13,11850.0,45.1924,45.1924,45.1522,45.1603,11850.0
2018-09-27 11:55:00,56.13,56.18,56.11,56.18,9310.0,45.1603,45.2005,45.1442,45.2005,9310.0
2018-09-27 12:00:00,56.19,56.3,56.19,56.3,8682.0,45.2085,45.297,45.2085,45.297,8682.0
2018-09-27 12:05:00,56.31,56.33,56.18,56.24,39716.0,45.3051,45.3212,45.2005,45.2488,39716.0
2018-09-27 12:10:00,56.24,56.35,56.24,56.35,12306.0,45.2488,45.3373,45.2488,45.3373,12306.0
2018-09-27 12:15:00,56.33,56.38,56.32,56.38,10038.0,45.3212,45.3614,45.3131,45.3614,10038.0
2018-09-27 12:20:00,56.37,56.38,56.33,56.35,19750.0,45.3534,45.3614,45.3212,45.3373,19750.0
2018-09-27 12:25:00,56.34,56.35,56.29,56.35,9392.0,45.3292,45.3373,45.289,45.3373,9392.0
2018-09-27 12:30:00,56.35,56.35,56.27,56.31,12362.0,45.3373,45.3373,45.2729,45.3051,12362.0
2018-09-27 12:35:00,56.29,56.29,56.24,56.24,6200.0,45.289,45.289,45.2488,45.2488,6200.0
2018-09-27 12:40:00,56.25,56.3,56.25,56.26,7610.0,45.2568,45.297,45.2568,45.2648,7610.0
2018-09-27 12:45:00,56.26,56.28,56.24,56.24,9954.0,45.2648,45.2809,45.2488,45.2488,9954.0
2018-09-27 12:50:00,56.26,56.26,56.24,56.24,8306.0,45.2648,45.2648,45.2488,45.2488,8306.0
2018-09-27 12:55:00,56.25,56.27,56.25,56.27,5490.0,45.2568,45.2729,45.2568,45.2729,5490.0
2018-09-27 13:00:00,56.29,56.32,56.29,56.29,13286.0,45.289,45.3131,45.289,45.289,13286.0
2018-09-27 13:05:00,56.29,56.3,56.25,56.25,69260.0,45.289,45.297,45.2568,45.2568,69260.0
2018-09-27 13:10:00,56.25,56.27,56.22,56.27,10756.0,45.2568,45.2729,45.2327,45.2729,10756.0
2018-09-27 13:15:00,56.27,56.28,56.24,56.24,5374.0,45.2729,45.2809,45.2488,45.2488,5374.0
2018-09-27 13:20:00,56.25,56.31,56.25,56.31,71854.0,45.2568,45.3051,45.2568,45.3051,71854.0
2018-09-27 13:25:00,56.31,56.35,56.31,56.33,15604.0,45.3051,45.3373,45.3051,45.3212,15604.0
2018-09-27 13:30:00,56.32,56.32,56.22,56.23,19346.0,45.3131,45.3131,45.2327,45.2407,19346.0
2018-09-27 13:35:00,56.23,56.23,56.16,56.2,18076.0,45.2407,45.2407,45.1844,45.2166,18076.0
2018-09-27 13:40:00,56.2,56.21,56.14,56.15,22558.0,45.2166,45.2246,45.1683,45.1763,22558.0
2018-09-27 13:45:00,56.14,56.14,56.05,56.06,45340.0,45.1683,45.1683,45.0959,45.1039,45340.0
2018-09-27 13:50:00,56.06,56.15,56.05,56.14,25900.0,45.1039,45.1763,45.0959,45.1683,25900.0
2018-09-27 13:55:00,56.13,56.15,56.07,56.08,18108.0,45.1603,45.1763,45.112,45.12,18108.0
2018-09-27 14:00:00,56.07,56.07,55.98,56.0,21864.0,45.112,45.112,45.0396,45.0557,21864.0
2018-09-27 14:05:00,55.99,56.04,55.99,55.99,35950.0,45.0476,45.0878,45.0476,45.0476,35950.0
2018-09-27 14:10:00,55.99,56.04,55.99,56.02,26260.0,45.0476,45.0878,45.0476,45.0718,26260.0
2018-09-27 14:15:00,56.02,56.06,55.98,56.04,36506.0,45.0718,45.1039,45.0396,45.0878,36506.0
2018-09-27 14:20:00,56.05,56.06,56.04,56.04,14566.0,45.0959,45.1039,45.0878,45.0878,14566.0
2018-09-27 14:25:00,56.04,56.04,55.98,56.01,25194.0,45.0878,45.0878,45.0396,45.0637,25194.0
2018-09-27 14:30:00,56.0,56.02,55.99,56.02,22344.0,45.0557,45.0718,45.0476,45.0718,22344.0
2018-09-27 14:35:00,56.02,56.02,55.99,56.0,13620.0,45.0718,45.0718,45.0476,45.0557,13620.0
2018-09-27 14:40:00,55.99,56.04,55.99,56.02,20884.0,45.0476,45.0878,45.0476,45.0718,20884.0
2018-09-27 14:45:00,56.01,56.01,55.99,55.99,15450.0,45.0637,45.0637,45.0476,45.0476,15450.0
2018-09-27 14:50:00,55.99,56.05,55.98,56.02,90908.0,45.0476,45.0959,45.0396,45.0718,90908.0
2018-09-27 14:55:00,56.02,56.02,55.94,55.95,26870.0,45.0718,45.0718,45.0074,45.0154,26870.0
2018-09-27 15:00:00,55.95,55.98,55.91,55.92,23056.0,45.0154,45.0396,44.9833,44.9913,23056.0
2018-09-27 15:05:00,55.91,55.93,55.88,55.89,34962.0,44.9833,44.9993,44.9591,44.9672,34962.0
2018-09-27 15:10:00,55.9,55.93,55.86,55.89,36354.0,44.9752,44.9993,44.943,44.9672,36354.0
2018-09-27 15:15:00,55.89,55.91,55.85,55.88,147496.0,44.9672,44.9833,44.935,44.9591,147496.0
2018-09-27 15:20:00,55.88,55.97,55.87,55.9,73502.0,44.9591,45.0315,44.9511,44.9752,73502.0
2018-09-27 15:25:00,55.89,55.89,55.81,55.83,35640.0,44.9672,44.9672,44.9028,44.9189,35640.0
2018-09-27 15:30:00,55.82,55.88,55.78,55.88,32486.0,44.9108,44.9591,44.8787,44.9591,32486.0
2018-09-27 15:35:00,55.88,55.88,55.79,55.8,103006.0,44.9591,44.9591,44.8867,44.8947,103006.0
2018-09-27 15:40:00,55.79,55.85,55.79,55.82,67062.0,44.8867,44.935,44.8867,44.9108,67062.0
2018-09-27 15:45:00,55.82,55.89,55.81,55.88,78068.0,44.9108,44.9672,44.9028,44.9591,78068.0
2018-09-27 15:50:00,55.88,55.96,55.88,55.96,55510.0,44.9591,45.0235,44.9591,45.0235,55510.0
2018-09-27 15:55:00,55.97,56.03,55.97,56.01,127984.0,45.0315,45.0798,45.0315,45.0637,127984.0
2018-09-28 09:30:00,56.17,56.56,56.17,56.55,49864.0,45.1924,45.5062,45.1924,45.4982,49864.0
2018-09-28 09:35:00,56.54,56.7,56.54,56.61,12974.0,45.4901,45.6189,45.4901,45.5464,12974.0
2018-09-28 09:40:00,56.54,56.62,56.51,56.52,31610.0,45.4901,45.5545,45.466,45.474,31610.0
2018-09-28 09:45:00,56.54,56.58,56.49,56.51,28824.0,45.4901,45.5223,45.4499,45.466,28824.0
2018-09-28 09:50:00,56.48,56.51,56.42,56.51,31914.0,45.4419,45.466,45.3936,45.466,31914.0
2018-09-28 09:55:00,56.52,56.59,56.48,56.48,32826.0,45.474,45.5304,45.4419,45.4419,32826.0
2018-09-28 10:00:00,56.47,56.57,56.47,56.52,43436.0,45.4338,45.5143,45.4338,45.474,43436.0
2018-09-28 10:05:00,56.51,56.56,56.5,56.55,23352.0,45.466,45.5062,45.4579,45.4982,23352.0
2018-09-28 10:10:00,56.54,56.57,56.51,56.51,37426.0,45.4901,45.5143,45.466,45.466,37426.0
2018-09-28 10:15:00,56.51,56.55,56.49,56.54,30858.0,45.466,45.4982,45.4499,45.4901,30858.0
2018-09-28 10:20:00,56.54,56.58,56.5,56.52,78060.0,45.4901,45.5223,45.4579,45.474,78060.0
2018-09-28 10:25:00,56.52,56.57,56.52,56.56,38302.0,45.474,45.5143,45.474,45.5062,38302.0
2018-09-28 10:30:00,56.56,56.59,56.55,56.55,57036.0,45.5062,45.5304,45.4982,45.4982,57036.0
2018-09-28 10:35:00,56.55,56.65,56.54,56.63,89100.0,45.4982,45.5786,45.4901,45.5625,89100.0
2018-09-28 10:40:00,56.63,56.7,56.61,56.66,23608.0,45.5625,45.6189,45.5464,45.5867,23608.0
2018-09-28 10:45:00,56.66,56.69,56.65,56.67,18068.0,45.5867,45.6108,45.5786,45.5947,18068.0
2018-09-28 10:50:00,56.66,56.71,56.66,56.69,37816.0,45.5867,45.6269,45.5867,45.6108,37816.0
2018-09-28 10:55:00,56.69,56.73,56.66,56.69,44684.0,45.6108,45.643,45.5867,45.6108,44684.0
2018-09-28 11:00:00,56.69,56.71,56.63,56.65,21554.0,45.6108,45.6269,45.5625,45.5786,21554.0
2018-09-28 11:05:00,56.65,56.67,56.55,56.56,19158.0,45.5786,45.5947,45.4982,45.5062,19158.0
2018-09-28 11:10:00,56.55,56.56,56.51,56.55,188026.0,45.4982,45.5062,45.466,45.4982,188026.0
2018-09-28 11:15:00,56.55,56.55,56.47,56.49,22076.0,45.4982,45.4982,45.4338,45.4499,22076.0
2018-09-28 11:20:00,56.49,56.6,56.49,56.6,28592.0,45.4499,45.5384,45.4499,45.5384,28592.0
2018-09-28 11:25:00,56.6,56.66,56.6,56.65,24984.0,45.5384,45.5867,45.5384,45.5786,24984.0
2018-09-28 11:30:00,56.66,56.71,56.66,56.68,18954.0,45.5867,45.6269,45.5867,45.6028,18954.0
2018-09-28 11:35:00,56.67,56.68,56.63,56.68,19000.0,45.5947,45.6028,45.5625,45.6028,19000.0
2018-09-28 11:40:00,56.69,56.7,56.63,56.64,39800.0,45.6108,45.6189,45.5625,45.5706,39800.0
2018-09-28 11:45:00,56.63,56.66,56.6,56.65,32964.0,45.5625,45.5867,45.5384,45.5786,32964.0
2018-09-28 11:50:00,56.64,56.67,56.64,56.67,17304.0,45.5706,45.5947,45.5706,45.5947,17304.0
2018-09-28 11:55:00,56.68,56.69,56.66,56.68,5342.0,45.6028,45.6108,45.5867,45.6028,5342.0
2018-09-28 12:00:00,56.7,56.71,56.67,56.71,26420.0,45.6189,45.6269,45.5947,45.6269,26420.0
2018-09-28 12:05:00,56.71,56.71,56.6,56.61,10600.0,45.6269,45.6269,45.5384,45.5464,10600.0
2018-09-28 12:10:00,56.61,56.65,56.58,56.6,15800.0,45.5464,45.5786,45.5223,45.5384,15800.0
2018-09-28 12:15:00,56.61,56.65,56.61,56.62,19624.0,45.5464,45.5786,45.5464,45.5545,19624.0
2018-09-28 12:20:00,56.62,56.68,56.6,56.68,12446.0,45.5545,45.6028,45.5384,45.6028,12446.0
2018-09-28 12:25:00,56.67,56.69,56.65,56.69,14300.0,45.5947,45.6108,45.5786,45.6108,14300.0
2018-09-28 12:30:00,56.68,56.71,56.67,56.69,15180.0,45.6028,45.6269,45.5947,45.6108,15180.0
2018-09-28 12:35:00,56.69,56.71,56.66,56.67,10026.0,45.6108,45.6269,45.5867,45.5947,10026.0
2018-09-28 12:40:00,56.66,56.69,56.65,56.68,89400.0,45.5867,45.6108,45.5786,45.6028,89400.0
2018-09-28 12:45:00,56.69,56.72,56.6,56.65,64002.0,45.6108,45.6349,45.5384,45.5786,64002.0
2018-09-28 12:50:00,56.65,56.67,56.63,56.63,7560.0,45.5786,45.5947,45.5625,45.5625,7560.0
2018-09-28 12:55:00,56.65,56.66,56.63,56.63,12944.0,45.5786,45.5867,45.5625,45.5625,12944.0
2018-09-28 13:00:00,56.63,56.66,56.63,56.66,21200.0,45.5625,45.5867,45.5625,45.5867,21200.0
2018-09-28 13:05:00,56.66,56.7,56.66,56.68,54848.0,45.5867,45.6189,45.5867,45.6028,54848.0
2018-09-28 13:10:00,56.67,56.71,56.67,56.68,51890.0,45.5947,45.6269,45.5947,45.6028,51890.0
2018-09-28 13:15:00,56.68,56.7,56.67,56.67,16786.0,45.6028,45.6189,45.5947,45.5947,16786.0
2018-09-28 13:20:00,56.68,56.69,56.67,56.67,8524.0,45.6028,45.6108,45.5947,45.5947,8524.0
2018-09-28 13:25:00,56.67,56.72,56.65,56.7,25518.0,45.5947,45.6349,45.5786,45.6189,25518.0
2018-09-28 13:30:00,56.7,56.71,56.68,56.69,11976.0,45.6189,45.6269,45.6028,45.6108,11976.0
2018-09-28 13:35:00,56.7,56.72,56.69,56.71,15626.0,45.6189,45.6349,45.6108,45.6269,15626.0
2018-09-28 13:40:00,56.72,56.75,56.71,56.74,13482.0,45.6349,45.6591,45.6269,45.651,13482.0
2018-09-28 13:45:00,56.73,56.75,56.72,56.74,25906.0,45.643,45.6591,45.6349,45.651,25906.0
2018-09-28 13:50:00,56.73,56.75,56.71,56.74,15730.0,45.643,45.6591,45.6269,45.651,15730.0
2018-09-28 13:55:00,56.74,56.77,56.72,56.74,15354.0,45.651,45.6752,45.6349,45.651,15354.0
2018-09-28 14:00:00,56.73,56.74,56.67,56.68,10916.0,45.643,45.651,45.5947,45.6028,10916.0
2018-09-28 14:05:00,56.68,56.7,56.67,56.67,33418.0,45.6028,45.6189,45.5947,45.5947,33418.0
2018-09-28 14:10:00,56.67,56.7,56.66,56.68,23304.0,45.5947,45.6189,45.5867,45.6028,23304.0
2018-09-28 14:15:00,56.68,56.69,56.66,56.69,24946.0,45.6028,45.6108,45.5867,45.6108,24946.0
2018-09-28 14:20:00,56.69,56.71,56.68,56.7,22056.0,45.6108,45.6269,45.6028,45.6189,22056.0
2018-09-28 14:25:00,56.7,56.73,56.67,56.7,30036.0,45.6189,45.643,45.5947,45.6189,30036.0
2018-09-28 14:30:00,56.69,56.71,56.68,56.68,11508.0,45.6108,45.6269,45.6028,45.6028,11508.0
2018-09-28 14:35:00,56.68,56.74,56.67,56.73,38592.0,45.6028,45.651,45.5947,45.643,38592.0
2018-09-28 14:40:00,56.73,56.76,56.72,56.73,35290.0,45.643,45.6671,45.6349,45.643,35290.0
2018-09-28 14:45:00,56.73,56.73,56.7,56.71,22094.0,45.643,45.643,45.6189,45.6269,22094.0
2018-09-28 14:50:00,56.71,56.72,56.67,56.69,20128.0,45.6269,45.6349,45.5947,45.6108,20128.0
2018-09-28 14:55:00,56.7,56.72,56.69,56.7,13502.0,45.6189,45.6349,45.6108,45.6189,13502.0
2018-09-28 15:00:00,56.7,56.71,56.68,56.69,20544.0,45.6189,45.6269,45.6028,45.6108,20544.0
2018-09-28 15:05:00,56.7,56.71,56.69,56.71,12232.0,45.6189,45.6269,45.6108,45.6269,12232.0
2018-09-28 15:10:00,56.7,56.76,56.7,56.75,35754.0,45.6189,45.6671,45.6189,45.6591,35754.0
2018-09-28 15:15:00,56.75,56.82,56.74,56.82,31534.0,45.6591,45.7154,45.651,45.7154,31534.0
2018-09-28 15:20:00,56.82,56.91,56.82,56.91,42234.0,45.7154,45.7878,45.7154,45.7878,42234.0
2018-09-28 15:25:00,56.91,56.93,56.83,56.84,38082.0,45.7878,45.8039,45.7235,45.7315,38082.0
2018-09-28 15:30:00,56.84,56.96,56.83,56.96,61180.0,45.7315,45.828,45.7235,45.828,61180.0
2018-09-28 15:35:00,56.96,56.98,56.85,56.88,45484.0,45.828,45.8441,45.7395,45.7637,45484.0
2018-09-28 15:40:00,56.88,56.93,56.87,56.9,62096.0,45.7637,45.8039,45.7556,45.7798,62096.0
2018-09-28 15:45:00,56.91,56.98,56.91,56.96,104264.0,45.7878,45.8441,45.7878,45.828,104264.0
2018-09-28 15:50:00,56.96,56.96,56.85,56.85,119802.0,45.828,45.828,45.7395,45.7395,119802.0
2018-09-28 15:55:00,56.85,56.88,56.82,56.88,250300.0,45.7395,45.7637,45.7154,45.7637,250300.0
2018-10-01 09:30:00,56.74,56.88,56.64,56.73,25882.0,45.651,45.7637,45.5706,45.643,25882.0
2018-10-01 09:35:00,56.67,56.71,56.62,56.66,11452.0,45.5947,45.6269,45.5545,45.5867,11452.0
2018-10-01 09:40:00,56.67,56.68,56.55,56.56,16220.0,45.5947,45.6028,45.4982,45.5062,16220.0
2018-10-01 09:45:00,56.6,56.63,56.54,56.56,12562.0,45.5384,45.5625,45.4901,45.5062,12562.0
2018-10-01 09:50:00,56.54,56.7,56.54,56.68,6686.0,45.4901,45.6189,45.4901,45.6028,6686.0
2018-10-01 09:55:00,56.69,56.77,56.67,56.7,106810.0,45.6108,45.6752,45.5947,45.6189,106810.0
2018-10-01 10:00:00,56.74,56.9,56.72,56.88,26322.0,45.651,45.7798,45.6349,45.7637,26322.0
2018-10-01 10:05:00,56.88,56.92,56.75,56.88,41260.0,45.7637,45.7959,45.6591,45.7637,41260.0
2018-10-01 10:10:00,56.88,56.91,56.79,56.85,47442.0,45.7637,45.7878,45.6913,45.7395,47442.0
2018-10-01 10:15:00,56.87,56.91,56.84,56.84,40886.0,45.7556,45.7878,45.7315,45.7315,40886.0
2018-10-01 10:20:00,56.85,56.87,56.8,56.87,14628.0,45.7395,45.7556,45.6993,45.7556,14628.0
2018-10-01 10:25:00,56.88,56.96,56.85,56.93,19390.0,45.7637,45.828,45.7395,45.8039,19390.0
2018-10-01 10:30:00,56.95,57.16,56.94,57.14,46374.0,45.82,45.989,45.812,45.9729,46374.0
2018-10-01 10:35:00,57.13,57.13,57.04,57.04,13838.0,45.9648,45.9648,45.8924,45.8924,13838.0
2018-10-01 10:40:00,57.02,57.12,56.99,57.1,80994.0,45.8763,45.9568,45.8522,45.9407,80994.0
2018-10-01 10:45:00,57.1,57.1,57.03,57.07,15936.0,45.9407,45.9407,45.8844,45.9165,15936.0
2018-10-01 10:50:00,57.07,57.09,56.87,56.87,86784.0,45.9165,45.9326,45.7556,45.7556,86784.0
2018-10-01 10:55:00,56.87,56.97,56.85,56.94,21502.0,45.7556,45.8361,45.7395,45.812,21502.0
2018-10-01 11:00:00,56.94,56.96,56.9,56.9,20370.0,45.812,45.828,45.7798,45.7798,20370.0
2018-10-01 11:05:00,56.91,56.92,56.85,56.9,12498.0,45.7878,45.7959,45.7395,45.7798,12498.0
2018-10-01 11:10:00,56.9,56.91,56.83,56.85,7704.0,45.7798,45.7878,45.7235,45.7395,7704.0
2018-10-01 11:15:00,56.85,56.91,56.83,56.91,15036.0,45.7395,45.7878,45.7235,45.7878,15036.0
2018-10-01 11:20:00,56.9,56.91,56.85,56.87,10016.0,45.7798,45.7878,45.7395,45.7556,10016.0
2018-10-01 11:25:00,56.87,56.87,56.82,56.82,10674.0,45.7556,45.7556,45.7154,45.7154,10674.0
2018-10-01 11:30:00,56.79,56.85,56.79,56.8,8444.0,45.6913,45.7395,45.6913,45.6993,8444.0
2018-10-01 11:35:00,56.8,56.8,56.76,56.8,7000.0,45.6993,45.6993,45.6671,45.6993,7000.0
2018-10-01 11:40:00,56.8,56.85,56.79,56.83,10078.0,45.6993,45.7395,45.6913,45.7235,10078.0
2018-10-01 11:45:00,56.82,56.86,56.81,56.83,8802.0,45.7154,45.7476,45.7074,45.7235,8802.0
2018-10-01 11:50:00,56.83,56.86,56.81,56.84,9826.0,45.7235,45.7476,45.7074,45.7315,9826.0
2018-10-01 11:55:00,56.84,56.84,56.77,56.78,17990.0,45.7315,45.7315,45.6752,45.6832,17990.0
2018-10-01 12:00:00,56.79,56.79,56.73,56.74,16392.0,45.6913,45.6913,45.643,45.651,16392.0
2018-10-01 12:05:00,56.76,56.77,56.74,56.77,11640.0,45.6671,45.6752,45.651,45.6752,11640.0
2018-10-01 12:10:00,56.77,56.78,56.72,56.75,18622.0,45.6752,45.6832,45.6349,45.6591,18622.0
2018-10-01 12:15:00,56.75,56.77,56.75,56.76,15538.0,45.6591,45.6752,45.6591,45.6671,15538.0
2018-10-01 12:20:00,56.77,56.82,56.73,56.73,30256.0,45.6752,45.7154,45.643,45.643,30256.0
2018-10-01 12:25:00,56.73,56.82,56.72,56.81,148024.0,45.643,45.7154,45.6349,45.7074,148024.0
2018-10-01 12:30:00,56.81,56.87,56.8,56.81,35208.0,45.7074,45.7556,45.6993,45.7074,35208.0
2018-10-01 12:35:00,56.81,56.81,56.77,56.77,9726.0,45.7074,45.7074,45.6752,45.6752,9726.0
2018-10-01 12:40:00,56.77,56.83,56.77,56.82,17900.0,45.6752,45.7235,45.6752,45.7154,17900.0
2018-10-01 12:45:00,56.82,56.87,56.82,56.86,14502.0,45.7154,45.7556,45.7154,45.7476,14502.0
2018-10-01 12:50:00,56.85,56.93,56.85,56.92,13088.0,45.7395,45.8039,45.7395,45.7959,13088.0
2018-10-01 12:55:00,56.92,56.96,56.92,56.95,9006.0,45.7959,45.828,45.7959,45.82,9006.0
2018-10-01 13:00:00,56.95,56.95,56.88,56.89,16262.0,45.82,45.82,45.7637,45.7717,16262.0
2018-10-01 13:05:00,56.91,56.91,56.88,56.91,9884.0,45.7878,45.7878,45.7637,45.7878,9884.0
2018-10-01 13:10:00,56.91,56.95,56.9,56.94,14084.0,45.7878,45.82,45.7798,45.812,14084.0
2018-10-01 13:15:00,56.94,56.99,56.94,56.98,9294.0,45.812,45.8522,45.812,45.8441,9294.0
2018-10-01 13:20:00,56.97,56.98,56.95,56.97,10200.0,45.8361,45.8441,45.82,45.8361,10200.0
2018-10-01 13:25:00,56.98,57.01,56.97,56.99,17358.0,45.8441,45.8683,45.8361,45.8522,17358.0
2018-10-01 13:30:00,56.99,57.0,56.99,56.99,11930.0,45.8522,45.8602,45.8522,45.8522,11930.0
2018-10-01 13:35:00,56.99,57.09,56.99,57.07,49612.0,45.8522,45.9326,45.8522,45.9165,49612.0
2018-10-01 13:40:00,57.07,57.08,57.02,57.02,24300.0,45.9165,45.9246,45.8763,45.8763,24300.0
2018-10-01 13:45:00,57.02,57.06,57.01,57.02,29544.0,45.8763,45.9085,45.8683,45.8763,29544.0
2018-10-01 13:50:00,57.01,57.02,56.99,56.99,10998.0,45.8683,45.8763,45.8522,45.8522,10998.0
2018-10-01 13:55:00,57.0,57.02,56.99,57.02,14824.0,45.8602,45.8763,45.8522,45.8763,14824.0
2018-10-01 14:00:00,57.01,57.03,56.99,57.02,25378.0,45.8683,45.8844,45.8522,45.8763,25378.0
2018-10-01 14:05:00,57.03,57.04,57.01,57.02,12790.0,45.8844,45.8924,45.8683,45.8763,12790.0
2018-10-01 14:10:00,57.02,57.02,56.94,56.99,15034.0,45.8763,45.8763,45.812,45.8522,15034.0
2018-10-01 14:15:00,56.98,57.02,56.95,56.98,22076.0,45.8441,45.8763,45.82,45.8441,22076.0
2018-10-01 14:20:00,56.97,56.98,56.95,56.98,9668.0,45.8361,45.8441,45.82,45.8441,9668.0
2018-10-01 14:25:00,56.99,57.02,56.98,56.99,26998.0,45.8522,45.8763,45.8441,45.8522,26998.0
2018-10-01 14:30:00,56.99,57.02,56.98,57.02,22108.0,45.8522,45.8763,45.8441,45.8763,22108.0
2018-10-01 14:35:00,57.01,57.02,56.99,56.99,13526.0,45.8683,45.8763,45.8522,45.8522,13526.0
2018-10-01 14:40:00,56.99,57.0,56.98,56.99,21350.0,45.8522,45.8602,45.8441,45.8522,21350.0
2018-10-01 14:45:00,56.99,56.99,56.95,56.99,21114.0,45.8522,45.8522,45.82,45.8522,21114.0
2018-10-01 14:50:00,56.99,57.01,56.97,57.0,27148.0,45.8522,45.8683,45.8361,45.8602,27148.0
2018-10-01 14:55:00,57.0,57.01,56.98,57.0,31864.0,45.8602,45.8683,45.8441,45.8602,31864.0
2018-10-01 15:00:00,57.0,57.01,56.96,56.99,75310.0,45.8602,45.8683,45.828,45.8522,75310.0
2018-10-01 15:05:00,56.99,57.01,56.95,56.99,37788.0,45.8522,45.8683,45.82,45.8522,37788.0
2018-10-01 15:10:00,56.99,57.02,56.98,56.99,22654.0,45.8522,45.8763,45.8441,45.8522,22654.0
2018-10-01 15:15:00,56.99,57.01,56.98,56.99,12090.0,45.8522,45.8683,45.8441,45.8522,12090.0
2018-10-01 15:20:00,56.99,57.02,56.99,57.02,48490.0,45.8522,45.8763,45.8522,45.8763,48490.0
2018-10-01 15:25:00,57.02,57.03,56.96,57.0,30904.0,45.8763,45.8844,45.828,45.8602,30904.0
2018-10-01 15:30:00,56.99,57.01,56.97,57.0,33022.0,45.8522,45.8683,45.8361,45.8602,33022.0
2018-10-01 15:35:00,57.01,57.01,56.97,56.99,28964.0,45.8683,45.8683,45.8361,45.8522,28964.0
2018-10-01 15:40:00,56.99,56.99,56.91,56.91,35654.0,45.8522,45.8522,45.7878,45.7878,35654.0
2018-10-01 15:45:00,56.91,56.94,56.91,56.91,49488.0,45.7878,45.812,45.7878,45.7878,49488.0
2018-10-01 15:50:00,56.91,56.94,56.91,56.93,62556.0,45.7878,45.812,45.7878,45.8039,62556.0
2018-10-01 15:55:00,56.93,56.94,56.88,56.92,188300.0,45.8039,45.812,45.7637,45.7959,188300.0
2018-10-02 09:30:00,57.17,57.36,57.15,57.27,36320.0,45.997,46.1499,45.9809,46.0775,36320.0
2018-10-02 09:35:00,57.31,57.42,57.29,57.33,10404.0,46.1096,46.1981,46.0936,46.1257,10404.0
2018-10-02 09:40:00,57.34,57.34,57.05,57.18,96202.0,46.1338,46.1338,45.9005,46.005,96202.0
2018-10-02 09:45:00,57.18,57.18,57.07,57.07,10420.0,46.005,46.005,45.9165,45.9165,10420.0
2018-10-02 09:50:00,57.04,57.08,56.99,57.06,17644.0,45.8924,45.9246,45.8522,45.9085,17644.0
2018-10-02 09:55:00,57.02,57.27,57.01,57.27,27184.0,45.8763,46.0775,45.8683,46.0775,27184.0
2018-10-02 10:00:00,57.28,57.4,57.28,57.38,15836.0,46.0855,46.1821,46.0855,46.166,15836.0
2018-10-02 10:05:00,57.41,57.52,57.41,57.51,25274.0,46.1901,46.2786,46.1901,46.2706,25274.0
2018-10-02 10:10:00,57.5,57.6,57.48,57.58,23046.0,46.2625,46.343,46.2464,46.3269,23046.0
2018-10-02 10:15:00,57.57,57.6,57.52,57.55,51248.0,46.3188,46.343,46.2786,46.3027,51248.0
2018-10-02 10:20:00,57.51,57.56,57.49,57.51,11966.0,46.2706,46.3108,46.2545,46.2706,11966.0
2018-10-02 10:25:00,57.49,57.54,57.47,57.52,15514.0,46.2545,46.2947,46.2384,46.2786,15514.0
2018-10-02 10:30:00,57.52,57.54,57.48,57.48,25142.0,46.2786,46.2947,46.2464,46.2464,25142.0
2018-10-02 10:35:00,57.49,57.52,57.47,57.49,15864.0,46.2545,46.2786,46.2384,46.2545,15864.0
2018-10-02 10:40:00,57.49,57.52,57.48,57.49,15180.0,46.2545,46.2786,46.2464,46.2545,15180.0
2018-10-02 10:45:00,57.48,57.57,57.48,57.55,29448.0,46.2464,46.3188,46.2464,46.3027,29448.0
2018-10-02 10:50:00,57.56,57.58,57.52,57.52,14422.0,46.3108,46.3269,46.2786,46.2786,14422.0
2018-10-02 10:55:00,57.51,57.55,57.5,57.51,14160.0,46.2706,46.3027,46.2625,46.2706,14160.0
2018-10-02 11:00:00,57.52,57.57,57.49,57.49,26182.0,46.2786,46.3188,46.2545,46.2545,26182.0
2018-10-02 11:05:00,57.49,57.51,57.47,57.5,19902.0,46.2545,46.2706,46.2384,46.2625,19902.0
2018-10-02 11:10:00,57.49,57.49,57.46,57.46,8932.0,46.2545,46.2545,46.2303,46.2303,8932.0
2018-10-02 11:15:00,57.46,57.46,57.38,57.43,16924.0,46.2303,46.2303,46.166,46.2062,16924.0
2018-10-02 11:20:00,57.42,57.47,57.41,57.43,11264.0,46.1981,46.2384,46.1901,46.2062,11264.0
2018-10-02 11:25:00,57.42,57.42,57.37,57.38,12628.0,46.1981,46.1981,46.1579,46.166,12628.0
2018-10-02 11:30:00,57.38,57.46,57.36,57.46,13148.0,46.166,46.2303,46.1499,46.2303,13148.0
2018-10-02 11:35:00,57.45,57.56,57.45,57.55,21952.0,46.2223,46.3108,46.2223,46.3027,21952.0
2018-10-02 11:40:00,57.55,57.6,57.54,57.59,20578.0,46.3027,46.343,46.2947,46.3349,20578.0
2018-10-02 11:45:00,57.6,57.67,57.6,57.65,18282.0,46.343,46.3993,46.343,46.3832,18282.0
2018-10-02 11:50:00,57.67,57.73,57.67,57.71,28750.0,46.3993,46.4476,46.3993,46.4315,28750.0
2018-10-02 11:55:00,57.73,57.74,57.71,57.74,13042.0,46.4476,46.4556,46.4315,46.4556,13042.0
2018-10-02 12:00:00,57.74,57.78,57.71,57.78,60488.0,46.4556,46.4878,46.4315,46.4878,60488.0
2018-10-02 12:05:00,57.79,57.88,57.78,57.85,32270.0,46.4958,46.5682,46.4878,46.5441,32270.0
2018-10-02 12:10:00,57.83,57.88,57.82,57.88,12160.0,46.528,46.5682,46.52,46.5682,12160.0
2018-10-02 12:15:00,57.87,57.87,57.78,57.8,16876.0,46.5602,46.5602,46.4878,46.5039,16876.0
2018-10-02 12:20:00,57.79,57.85,57.79,57.83,11220.0,46.4958,46.5441,46.4958,46.528,11220.0
2018-10-02 12:25:00,57.84,57.88,57.84,57.87,24420.0,46.5361,46.5682,46.5361,46.5602,24420.0
2018-10-02 12:30:00,57.87,57.91,57.85,57.9,18794.0,46.5602,46.5924,46.5441,46.5843,18794.0
2018-10-02 12:35:00,57.9,57.9,57.84,57.86,17260.0,46.5843,46.5843,46.5361,46.5522,17260.0
2018-10-02 12:40:00,57.86,57.86,57.79,57.8,6570.0,46.5522,46.5522,46.4958,46.5039,6570.0
2018-10-02 12:45:00,57.8,57.8,57.71,57.72,6384.0,46.5039,46.5039,46.4315,46.4395,6384.0
2018-10-02 12:50:00,57.73,57.77,57.73,57.76,8384.0,46.4476,46.4797,46.4476,46.4717,8384.0
2018-10-02 12:55:00,57.74,57.83,57.74,57.82,19480.0,46.4556,46.528,46.4556,46.52,19480.0
2018-10-02 13:00:00,57.82,57.82,57.8,57.81,5588.0,46.52,46.52,46.5039,46.5119,5588.0
2018-10-02 13:05:00,57.81,57.86,57.8,57.85,16652.0,46.5119,46.5522,46.5039,46.5441,16652.0
2018-10-02 13:10:00,57.85,57.88,57.84,57.87,17020.0,46.5441,46.5682,46.5361,46.5602,17020.0
2018-10-02 13:15:00,57.87,57.89,57.86,57.87,17624.0,46.5602,46.5763,46.5522,46.5602,17624.0
2018-10-02 13:20:00,57.87,57.88,57.85,57.85,12586.0,46.5602,46.5682,46.5441,46.5441,12586.0
2018-10-02 13:25:00,57.87,57.87,57.82,57.84,14550.0,46.5602,46.5602,46.52,46.5361,14550.0
2018-10-02 13:30:00,57.83,57.83,57.8,57.83,12306.0,46.528,46.528,46.5039,46.528,12306.0
2018-10-02 13:35:00,57.82,57.85,57.82,57.84,10352.0,46.52,46.5441,46.52,46.5361,10352.0
2018-10-02 13:40:00,57.84,57.85,57.83,57.85,10480.0,46.5361,46.5441,46.528,46.5441,10480.0
2018-10-02 13:45:00,57.85,57.88,57.84,57.84,13392.0,46.5441,46.5682,46.5361,46.5361,13392.0
2018-10-02 13:50:00,57.83,57.84,57.78,57.8,15976.0,46.528,46.5361,46.4878,46.5039,15976.0
2018-10-02 13:55:00,57.8,57.82,57.78,57.8,23950.0,46.5039,46.52,46.4878,46.5039,23950.0
2018-10-02 14:00:00,57.8,57.8,57.77,57.8,11716.0,46.5039,46.5039,46.4797,46.5039,11716.0
2018-10-02 14:05:00,57.8,57.81,57.76,57.77,8468.0,46.5039,46.5119,46.4717,46.4797,8468.0
2018-10-02 14:10:00,57.76,57.76,57.72,57.75,16200.0,46.4717,46.4717,46.4395,46.4637,16200.0
2018-10-02 14:15:00,57.74,57.77,57.74,57.77,19868.0,46.4556,46.4797,46.4556,46.4797,19868.0
2018-10-02 14:20:00,57.77,57.8,57.76,57.79,14968.0,46.4797,46.5039,46.4717,46.4958,14968.0
2018-10-02 14:25:00,57.79,57.81,57.77,57.8,19386.0,46.4958,46.5119,46.4797,46.5039,19386.0
2018-10-02 14:30:00,57.8,57.8,57.74,57.74,18956.0,46.5039,46.5039,46.4556,46.4556,18956.0
2018-10-02 14:35:00,57.74,57.76,57.73,57.74,8518.0,46.4556,46.4717,46.4476,46.4556,8518.0
2018-10-02 14:40:00,57.73,57.75,57.72,57.75,14958.0,46.4476,46.4637,46.4395,46.4637,14958.0
2018-10-02 14:45:00,57.75,57.76,57.74,57.76,6714.0,46.4637,46.4717,46.4556,46.4717,6714.0
2018-10-02 14:50:00,57.75,57.76,57.71,57.73,25954.0,46.4637,46.4717,46.4315,46.4476,25954.0
2018-10-02 14:55:00,57.72,57.72,57.65,57.68,23468.0,46.4395,46.4395,46.3832,46.4073,23468.0
2018-10-02 15:00:00,57.7,57.7,57.66,57.66,18482.0,46.4234,46.4234,46.3912,46.3912,18482.0
2018-10-02 15:05:00,57.66,57.73,57.66,57.72,23100.0,46.3912,46.4476,46.3912,46.4395,23100.0
2018-10-02 15:10:00,57.72,57.8,57.72,57.79,27000.0,46.4395,46.5039,46.4395,46.4958,27000.0
2018-10-02 15:15:00,57.79,57.8,57.77,57.77,19762.0,46.4958,46.5039,46.4797,46.4797,19762.0
2018-10-02 15:20:00,57.75,57.76,57.73,57.73,16368.0,46.4637,46.4717,46.4476,46.4476,16368.0
2018-10-02 15:25:00,57.73,57.77,57.72,57.77,16658.0,46.4476,46.4797,46.4395,46.4797,16658.0
2018-10-02 15:30:00,57.77,57.79,57.73,57.77,68690.0,46.4797,46.4958,46.4476,46.4797,68690.0
2018-10-02 15:35:00,57.77,57.77,57.74,57.77,46430.0,46.4797,46.4797,46.4556,46.4797,46430.0
2018-10-02 15:40:00,57.77,57.81,57.76,57.76,43544.0,46.4797,46.5119,46.4717,46.4717,43544.0
2018-10-02 15:45:00,57.76,57.78,57.74,57.77,50942.0,46.4717,46.4878,46.4556,46.4797,50942.0
2018-10-02 15:50:00,57.77,57.82,57.76,57.79,77042.0,46.4797,46.52,46.4717,46.4958,77042.0
2018-10-02 15:55:00,57.79,57.89,57.79,57.86,337418.0,46.4958,46.5763,46.4958,46.5522,337418.0
2018-10-03 09:30:00,57.93,57.93,57.74,57.84,18940.0,46.6085,46.6085,46.4556,46.5361,18940.0
2018-10-03 09:35:00,57.79,58.1,57.77,58.09,27256.0,46.4958,46.7452,46.4797,46.7372,27256.0
2018-10-03 09:40:00,58.06,58.27,58.02,58.25,22086.0,46.7131,46.882,46.6809,46.8659,22086.0
2018-10-03 09:45:00,58.21,58.26,58.13,58.17,164312.0,46.8338,46.874,46.7694,46.8016,164312.0
2018-10-03 09:50:00,58.15,58.19,58.06,58.07,12898.0,46.7855,46.8177,46.7131,46.7211,12898.0
2018-10-03 09:55:00,58.02,58.1,58.02,58.07,60804.0,46.6809,46.7452,46.6809,46.7211,60804.0
2018-10-03 10:00:00,58.07,58.08,57.98,58.03,32460.0,46.7211,46.7292,46.6487,46.6889,32460.0
2018-10-03 10:05:00,58.06,58.13,58.02,58.1,24430.0,46.7131,46.7694,46.6809,46.7452,24430.0
2018-10-03 10:10:00,58.09,58.18,58.09,58.16,18600.0,46.7372,46.8096,46.7372,46.7935,18600.0
2018-10-03 10:15:00,58.16,58.17,58.03,58.05,19758.0,46.7935,46.8016,46.6889,46.705,19758.0
2018-10-03 10:20:00,58.05,58.08,58.04,58.06,18484.0,46.705,46.7292,46.697,46.7131,18484.0
2018-10-03 10:25:00,58.06,58.09,58.02,58.04,17550.0,46.7131,46.7372,46.6809,46.697,17550.0
2018-10-03 10:30:00,58.04,58.04,57.99,58.0,20150.0,46.697,46.697,46.6567,46.6648,20150.0
2018-10-03 10:35:00,57.99,58.01,57.97,57.99,20292.0,46.6567,46.6728,46.6407,46.6567,20292.0
2018-10-03 10:40:00,57.99,58.09,57.98,58.09,20834.0,46.6567,46.7372,46.6487,46.7372,20834.0
2018-10-03 10:45:00,58.09,58.12,58.07,58.08,52668.0,46.7372,46.7613,46.7211,46.7292,52668.0
2018-10-03 10:50:00,58.08,58.12,58.06,58.12,15722.0,46.7292,46.7613,46.7131,46.7613,15722.0
2018-10-03 10:55:00,58.12,58.19,58.12,58.19,14710.0,46.7613,46.8177,46.7613,46.8177,14710.0
2018-10-03 11:00:00,58.19,58.19,58.13,58.14,15890.0,46.8177,46.8177,46.7694,46.7774,15890.0
2018-10-03 11:05:00,58.15,58.15,58.07,58.1,13854.0,46.7855,46.7855,46.7211,46.7452,13854.0
2018-10-03 11:10:00,58.1,58.1,58.04,58.08,22718.0,46.7452,46.7452,46.697,46.7292,22718.0
2018-10-03 11:15:00,58.07,58.12,58.02,58.02,18176.0,46.7211,46.7613,46.6809,46.6809,18176.0
2018-10-03 11:20:00,58.03,58.03,57.95,57.96,18682.0,46.6889,46.6889,46.6246,46.6326,18682.0
2018-10-03 11:25:00,57.96,57.99,57.91,57.92,24690.0,46.6326,46.6567,46.5924,46.6004,24690.0
2018-10-03 11:30:00,57.94,57.95,57.8,57.83,17470.0,46.6165,46.6246,46.5039,46.528,17470.0
2018-10-03 11:35:00,57.81,57.83,57.68,57.71,17366.0,46.5119,46.528,46.4073,46.4315,17366.0
2018-10-03 11:40:00,57.71,57.73,57.66,57.67,6400.0,46.4315,46.4476,46.3912,46.3993,6400.0
2018-10-03 11:45:00,57.65,57.71,57.59,57.66,10038.0,46.3832,46.4315,46.3349,46.3912,10038.0
2018-10-03 11:50:00,57.69,57.72,57.65,57.71,8846.0,46.4154,46.4395,46.3832,46.4315,8846.0
2018-10-03 11:55:00,57.71,57.71,57.57,57.6,15392.0,46.4315,46.4315,46.3188,46.343,15392.0
2018-10-03 12:00:00,57.6,57.62,57.48,57.48,19358.0,46.343,46.3591,46.2464,46.2464,19358.0
2018-10-03 12:05:00,57.51,57.51,57.41,57.47,31048.0,46.2706,46.2706,46.1901,46.2384,31048.0
2018-10-03 12:10:00,57.46,57.48,57.45,57.47,7708.0,46.2303,46.2464,46.2223,46.2384,7708.0
2018-10-03 12:15:00,57.47,57.51,57.46,57.47,15212.0,46.2384,46.2706,46.2303,46.2384,15212.0
2018-10-03 12:20:00,57.48,57.49,57.44,57.44,8104.0,46.2464,46.2545,46.2142,46.2142,8104.0
2018-10-03 12:25:00,57.44,57.46,57.39,57.4,5602.0,46.2142,46.2303,46.174,46.1821,5602.0
2018-10-03 12:30:00,57.38,57.4,57.35,57.37,10852.0,46.166,46.1821,46.1418,46.1579,10852.0
2018-10-03 12:35:00,57.35,57.35,57.28,57.28,21396.0,46.1418,46.1418,46.0855,46.0855,21396.0
2018-10-03 12:40:00,57.29,57.29,57.23,57.24,7558.0,46.0936,46.0936,46.0453,46.0533,7558.0
2018-10-03 12:45:00,57.24,57.26,57.17,57.18,21802.0,46.0533,46.0694,45.997,46.005,21802.0
2018-10-03 12:50:00,57.19,57.22,57.17,57.17,16868.0,46.0131,46.0372,45.997,45.997,16868.0
2018-10-03 12:55:00,57.16,57.19,57.15,57.17,14820.0,45.989,46.0131,45.9809,45.997,14820.0
2018-10-03 13:00:00,57.16,57.16,57.07,57.08,12888.0,45.989,45.989,45.9165,45.9246,12888.0
2018-10-03 13:05:00,57.07,57.16,57.06,57.11,8150.0,45.9165,45.989,45.9085,45.9487,8150.0
2018-10-03 13:10:00,57.11,57.17,57.1,57.17,17544.0,45.9487,45.997,45.9407,45.997,17544.0
2018-10-03 13:15:00,57.18,57.24,57.17,57.24,5230.0,46.005,46.0533,45.997,46.0533,5230.0
2018-10-03 13:20:00,57.24,57.25,57.22,57.24,16032.0,46.0533,46.0614,46.0372,46.0533,16032.0
2018-10-03 13:25:00,57.24,57.26,57.21,57.21,9650.0,46.0533,46.0694,46.0292,46.0292,9650.0
2018-10-03 13:30:00,57.21,57.21,57.18,57.2,6200.0,46.0292,46.0292,46.005,46.0211,6200.0
2018-10-03 13:35:00,57.19,57.19,57.11,57.13,8568.0,46.0131,46.0131,45.9487,45.9648,8568.0
2018-10-03 13:40:00,57.11,57.15,57.11,57.14,6400.0,45.9487,45.9809,45.9487,45.9729,6400.0
2018-10-03 13:45:00,57.14,57.15,57.12,57.13,8702.0,45.9729,45.9809,45.9568,45.9648,8702.0
2018-10-03 13:50:00,57.13,57.21,57.12,57.2,10318.0,45.9648,46.0292,45.9568,46.0211,10318.0
2018-10-03 13:55:00,57.2,57.22,57.15,57.15,6200.0,46.0211,46.0372,45.9809,45.9809,6200.0
2018-10-03 14:00:00,57.14,57.18,57.13,57.15,12204.0,45.9729,46.005,45.9648,45.9809,12204.0
2018-10-03 14:05:00,57.14,57.19,57.12,57.18,6842.0,45.9729,46.0131,45.9568,46.005,6842.0
2018-10-03 14:10:00,57.17,57.22,57.15,57.22,20302.0,45.997,46.0372,45.9809,46.0372,20302.0
2018-10-03 14:15:00,57.22,57.27,57.21,57.23,9560.0,46.0372,46.0775,46.0292,46.0453,9560.0
2018-10-03 14:20:00,57.24,57.26,57.22,57.22,11932.0,46.0533,46.0694,46.0372,46.0372,11932.0
2018-10-03 14:25:00,57.21,57.22,57.13,57.13,10484.0,46.0292,46.0372,45.9648,45.9648,10484.0
2018-10-03 14:30:00,57.13,57.13,56.96,56.96,25774.0,45.9648,45.9648,45.828,45.828,25774.0
2018-10-03 14:35:00,56.96,57.04,56.95,57.04,19972.0,45.828,45.8924,45.82,45.8924,19972.0
2018-10-03 14:40:00,57.02,57.02,56.84,56.88,13562.0,45.8763,45.8763,45.7315,45.7637,13562.0
2018-10-03 14:45:00,56.9,56.99,56.9,56.96,9132.0,45.7798,45.8522,45.7798,45.828,9132.0
2018-10-03 14:50:00,56.96,57.0,56.93,56.95,8730.0,45.828,45.8602,45.8039,45.82,8730.0
2018-10-03 14:55:00,56.95,57.06,56.93,57.05,12204.0,45.82,45.9085,45.8039,45.9005,12204.0
2018-10-03 15:00:00,57.07,57.12,57.05,57.11,13592.0,45.9165,45.9568,45.9005,45.9487,13592.0
2018-10-03 15:05:00,57.11,57.14,57.08,57.09,17026.0,45.9487,45.9729,45.9246,45.9326,17026.0
2018-10-03 15:10:00,57.09,57.18,57.07,57.18,13176.0,45.9326,46.005,45.9165,46.005,13176.0
2018-10-03 15:15:00,57.17,57.21,57.16,57.17,11980.0,45.997,46.0292,45.989,45.997,11980.0
2018-10-03 15:20:00,57.17,57.22,57.15,57.18,27008.0,45.997,46.0372,45.9809,46.005,27008.0
2018-10-03 15:25:00,57.19,57.24,57.17,57.24,20112.0,46.0131,46.0533,45.997,46.0533,20112.0
2018-10-03 15:30:00,57.25,57.27,57.17,57.22,18288.0,46.0614,46.0775,45.997,46.0372,18288.0
2018-10-03 15:35:00,57.21,57.23,57.19,57.21,22140.0,46.0292,46.0453,46.0131,46.0292,22140.0
2018-10-03 15:40:00,57.2,57.2,57.14,57.18,31758.0,46.0211,46.0211,45.9729,46.005,31758.0
2018-10-03 15:45:00,57.18,57.27,57.16,57.24,41322.0,46.005,46.0775,45.989,46.0533,41322.0
2018-10-03 15:50:00,57.25,57.27,57.23,57.24,40618.0,46.0614,46.0775,46.0453,46.0533,40618.0
2018-10-03 15:55:00,57.24,57.33,57.24,57.31,133580.0,46.0533,46.1257,46.0533,46.1096,133580.0
2018-10-04 09:30:00,57.12,57.24,56.99,57.06,34844.0,45.9568,46.0533,45.8522,45.9085,34844.0
2018-10-04 09:35:00,57.13,57.31,57.08,57.27,9982.0,45.9648,46.1096,45.9246,46.0775,9982.0
2018-10-04 09:40:00,57.19,57.23,57.13,57.21,64298.0,46.0131,46.0453,45.9648,46.0292,64298.0
2018-10-04 09:45:00,57.16,57.17,56.89,56.89,10356.0,45.989,45.997,45.7717,45.7717,10356.0
2018-10-04 09:50:00,56.88,56.88,56.65,56.68,10642.0,45.7637,45.7637,45.5786,45.6028,10642.0
2018-10-04 09:55:00,56.68,56.79,56.63,56.65,32664.0,45.6028,45.6913,45.5625,45.5786,32664.0
2018-10-04 10:00:00,56.69,56.79,56.67,56.73,27954.0,45.6108,45.6913,45.5947,45.643,27954.0
2018-10-04 10:05:00,56.74,56.74,56.6,56.71,15782.0,45.651,45.651,45.5384,45.6269,15782.0
2018-10-04 10:10:00,56.73,56.76,56.66,56.7,36032.0,45.643,45.6671,45.5867,45.6189,36032.0
2018-10-04 10:15:00,56.7,56.73,56.63,56.73,51342.0,45.6189,45.643,45.5625,45.643,51342.0
2018-10-04 10:20:00,56.71,56.83,56.69,56.74,39956.0,45.6269,45.7235,45.6108,45.651,39956.0
2018-10-04 10:25:00,56.75,56.87,56.74,56.85,10400.0,45.6591,45.7556,45.651,45.7395,10400.0
2018-10-04 10:30:00,56.91,57.05,56.9,57.05,9002.0,45.7878,45.9005,45.7798,45.9005,9002.0
2018-10-04 10:35:00,57.01,57.16,57.0,57.16,8382.0,45.8683,45.989,45.8602,45.989,8382.0
2018-10-04 10:40:00,57.15,57.19,57.05,57.05,7150.0,45.9809,46.0131,45.9005,45.9005,7150.0
2018-10-04 10:45:00,57.05,57.07,56.94,56.94,13006.0,45.9005,45.9165,45.812,45.812,13006.0
2018-10-04 10:50:00,56.97,57.0,56.94,57.0,11324.0,45.8361,45.8602,45.812,45.8602,11324.0
2018-10-04 10:55:00,57.0,57.01,56.97,56.99,14000.0,45.8602,45.8683,45.8361,45.8522,14000.0
2018-10-04 11:00:00,56.99,56.99,56.81,56.81,19430.0,45.8522,45.8522,45.7074,45.7074,19430.0
2018-10-04 11:05:00,56.81,56.85,56.79,56.83,13954.0,45.7074,45.7395,45.6913,45.7235,13954.0
2018-10-04 11:10:00,56.82,56.93,56.81,56.93,40466.0,45.7154,45.8039,45.7074,45.8039,40466.0
2018-10-04 11:15:00,56.93,56.96,56.9,56.91,17314.0,45.8039,45.828,45.7798,45.7878,17314.0
2018-10-04 11:20:00,56.91,57.01,56.91,56.98,22762.0,45.7878,45.8683,45.7878,45.8441,22762.0
2018-10-04 11:25:00,57.0,57.06,56.98,57.02,27400.0,45.8602,45.9085,45.8441,45.8763,27400.0
2018-10-04 11:30:00,57.02,57.05,56.97,56.98,12788.0,45.8763,45.9005,45.8361,45.8441,12788.0
2018-10-04 11:35:00,56.99,57.04,56.95,56.95,14480.0,45.8522,45.8924,45.82,45.82,14480.0
2018-10-04 11:40:00,56.95,56.98,56.95,56.97,29050.0,45.82,45.8441,45.82,45.8361,29050.0
2018-10-04 11:45:00,56.98,57.06,56.98,57.05,13506.0,45.8441,45.9085,45.8441,45.9005,13506.0
2018-10-04 11:50:00,57.07,57.18,57.07,57.18,14230.0,45.9165,46.005,45.9165,46.005,14230.0
2018-10-04 11:55:00,57.19,57.27,57.19,57.26,7266.0,46.0131,46.0775,46.0131,46.0694,7266.0
2018-10-04 12:00:00,57.27,57.37,57.27,57.32,28112.0,46.0775,46.1579,46.0775,46.1177,28112.0
2018-10-04 12:05:00,57.31,57.43,57.31,57.4,11588.0,46.1096,46.2062,46.1096,46.1821,11588.0
2018-10-04 12:10:00,57.37,57.44,57.37,57.38,7884.0,46.1579,46.2142,46.1579,46.166,7884.0
2018-10-04 12:15:00,57.36,57.38,57.31,57.31,12032.0,46.1499,46.166,46.1096,46.1096,12032.0
2018-10-04 12:20:00,57.32,57.32,57.25,57.26,6668.0,46.1177,46.1177,46.0614,46.0694,6668.0
2018-10-04 12:25:00,57.23,57.27,57.18,57.22,8712.0,46.0453,46.0775,46.005,46.0372,8712.0
2018-10-04 12:30:00,57.23,57.32,57.23,57.28,33574.0,46.0453,46.1177,46.0453,46.0855,33574.0
2018-10-04 12:35:00,57.29,57.31,57.27,57.29,9240.0,46.0936,46.1096,46.0775,46.0936,9240.0
2018-10-04 12:40:00,57.27,57.31,57.26,57.3,13582.0,46.0775,46.1096,46.0694,46.1016,13582.0
2018-10-04 12:45:00,57.32,57.38,57.32,57.35,4000.0,46.1177,46.166,46.1177,46.1418,4000.0
2018-10-04 12:50:00,57.37,57.39,57.35,57.37,7200.0,46.1579,46.174,46.1418,46.1579,7200.0
2018-10-04 12:55:00,57.36,57.39,57.34,57.34,10452.0,46.1499,46.174,46.1338,46.1338,10452.0
2018-10-04 13:00:00,57.34,57.34,57.3,57.3,12402.0,46.1338,46.1338,46.1016,46.1016,12402.0
2018-10-04 13:05:00,57.31,57.31,57.24,57.24,14686.0,46.1096,46.1096,46.0533,46.0533,14686.0
2018-10-04 13:10:00,57.23,57.23,57.18,57.19,9070.0,46.0453,46.0453,46.005,46.0131,9070.0
2018-10-04 13:15:00,57.19,57.23,57.18,57.23,7872.0,46.0131,46.0453,46.005,46.0453,7872.0
2018-10-04 13:20:00,57.21,57.24,57.19,57.24,6240.0,46.0292,46.0533,46.0131,46.0533,6240.0
2018-10-04 13:25:00,57.23,57.24,57.21,57.21,2754.0,46.0453,46.0533,46.0292,46.0292,2754.0
2018-10-04 13:30:00,57.2,57.2,57.12,57.12,2700.0,46.0211,46.0211,45.9568,45.9568,2700.0
2018-10-04 13:35:00,57.13,57.16,57.11,57.16,24500.0,45.9648,45.989,45.9487,45.989,24500.0
2018-10-04 13:40:00,57.17,57.22,57.17,57.21,13256.0,45.997,46.0372,45.997,46.0292,13256.0
2018-10-04 13:45:00,57.22,57.24,57.18,57.19,5142.0,46.0372,46.0533,46.005,46.0131,5142.0
2018-10-04 13:50:00,57.18,57.21,57.18,57.18,5000.0,46.005,46.0292,46.005,46.005,5000.0
2018-10-04 13:55:00,57.17,57.19,57.16,57.19,7208.0,45.997,46.0131,45.989,46.0131,7208.0
2018-10-04 14:00:00,57.2,57.23,57.17,57.22,10200.0,46.0211,46.0453,45.997,46.0372,10200.0
2018-10-04 14:05:00,57.22,57.26,57.2,57.24,11942.0,46.0372,46.0694,46.0211,46.0533,11942.0
2018-10-04 14:10:00,57.23,57.26,57.21,57.24,19508.0,46.0453,46.0694,46.0292,46.0533,19508.0
2018-10-04 14:15:00,57.23,57.26,57.21,57.21,20934.0,46.0453,46.0694,46.0292,46.0292,20934.0
2018-10-04 14:20:00,57.21,57.22,57.19,57.21,27098.0,46.0292,46.0372,46.0131,46.0292,27098.0
2018-10-04 14:25:00,57.21,57.24,57.21,57.21,21270.0,46.0292,46.0533,46.0292,46.0292,21270.0
2018-10-04 14:30:00,57.22,57.23,57.2,57.2,13286.0,46.0372,46.0453,46.0211,46.0211,13286.0
2018-10-04 14:35:00,57.21,57.26,57.19,57.25,27470.0,46.0292,46.0694,46.0131,46.0614,27470.0
2018-10-04 14:40:00,57.24,57.24,57.2,57.2,10400.0,46.0533,46.0533,46.0211,46.0211,10400.0
2018-10-04 14:45:00,57.21,57.24,57.2,57.21,4850.0,46.0292,46.0533,46.0211,46.0292,4850.0
2018-10-04 14:50:00,57.22,57.31,57.22,57.31,13708.0,46.0372,46.1096,46.0372,46.1096,13708.0
2018-10-04 14:55:00,57.32,57.36,57.32,57.35,7660.0,46.1177,46.1499,46.1177,46.1418,7660.0
2018-10-04 15:00:00,57.37,57.41,57.35,57.4,9330.0,46.1579,46.1901,46.1418,46.1821,9330.0
2018-10-04 15:05:00,57.4,57.4,57.38,57.4,8220.0,46.1821,46.1821,46.166,46.1821,8220.0
2018-10-04 15:10:00,57.4,57.42,57.34,57.34,28636.0,46.1821,46.1981,46.1338,46.1338,28636.0
2018-10-04 15:15:00,57.35,57.35,57.32,57.33,16278.0,46.1418,46.1418,46.1177,46.1257,16278.0
2018-10-04 15:20:00,57.33,57.35,57.31,57.32,12420.0,46.1257,46.1418,46.1096,46.1177,12420.0
2018-10-04 15:25:00,57.31,57.33,57.27,57.27,19700.0,46.1096,46.1257,46.0775,46.0775,19700.0
2018-10-04 15:30:00,57.27,57.3,57.27,57.29,16334.0,46.0775,46.1016,46.0775,46.0936,16334.0
2018-10-04 15:35:00,57.29,57.29,57.27,57.28,15654.0,46.0936,46.0936,46.0775,46.0855,15654.0
2018-10-04 15:40:00,57.27,57.31,57.27,57.28,28070.0,46.0775,46.1096,46.0775,46.0855,28070.0
2018-10-04 15:45:00,57.28,57.37,57.27,57.34,36198.0,46.0855,46.1579,46.0775,46.1338,36198.0
2018-10-04 15:50:00,57.34,57.44,57.34,57.43,57426.0,46.1338,46.2142,46.1338,46.2062,57426.0
2018-10-04 15:55:00,57.44,57.48,57.42,57.44,168422.0,46.2142,46.2464,46.1981,46.2142,168422.0
2018-10-05 09:30:00,57.5,57.58,57.49,57.58,20098.0,46.2625,46.3269,46.2545,46.3269,20098.0
2018-10-05 09:35:00,57.67,57.68,57.55,57.55,4396.0,46.3993,46.4073,46.3027,46.3027,4396.0
2018-10-05 09:40:00,57.56,57.63,57.55,57.6,6068.0,46.3108,46.3671,46.3027,46.343,6068.0
2018-10-05 09:45:00,57.63,57.66,57.58,57.58,7964.0,46.3671,46.3912,46.3269,46.3269,7964.0
2018-10-05 09:50:00,57.61,57.73,57.61,57.69,9600.0,46.351,46.4476,46.351,46.4154,9600.0
2018-10-05 09:55:00,57.73,57.78,57.72,57.78,5900.0,46.4476,46.4878,46.4395,46.4878,5900.0
2018-10-05 10:00:00,57.81,57.93,57.8,57.87,11100.0,46.5119,46.6085,46.5039,46.5602,11100.0
2018-10-05 10:05:00,57.85,57.89,57.8,57.8,15214.0,46.5441,46.5763,46.5039,46.5039,15214.0
2018-10-05 10:10:00,57.79,57.79,57.7,57.71,13742.0,46.4958,46.4958,46.4234,46.4315,13742.0
2018-10-05 10:15:00,57.74,57.82,57.73,57.82,13018.0,46.4556,46.52,46.4476,46.52,13018.0
2018-10-05 10:20:00,57.85,57.85,57.79,57.79,10434.0,46.5441,46.5441,46.4958,46.4958,10434.0
2018-10-05 10:25:00,57.78,57.81,57.76,57.76,6012.0,46.4878,46.5119,46.4717,46.4717,6012.0
2018-10-05 10:30:00,57.76,57.78,57.73,57.76,20566.0,46.4717,46.4878,46.4476,46.4717,20566.0
2018-10-05 10:35:00,57.76,57.76,57.66,57.66,13772.0,46.4717,46.4717,46.3912,46.3912,13772.0
2018-10-05 10:40:00,57.66,57.71,57.65,57.66,6654.0,46.3912,46.4315,46.3832,46.3912,6654.0
2018-10-05 10:45:00,57.66,57.74,57.65,57.72,9696.0,46.3912,46.4556,46.3832,46.4395,9696.0
2018-10-05 10:50:00,57.73,57.87,57.73,57.87,5298.0,46.4476,46.5602,46.4476,46.5602,5298.0
2018-10-05 10:55:00,57.84,57.88,57.83,57.85,11972.0,46.5361,46.5682,46.528,46.5441,11972.0
2018-10-05 11:00:00,57.87,57.87,57.78,57.78,9338.0,46.5602,46.5602,46.4878,46.4878,9338.0
2018-10-05 11:05:00,57.78,57.9,57.76,57.87,9400.0,46.4878,46.5843,46.4717,46.5602,9400.0
2018-10-05 11:10:00,57.91,58.01,57.91,57.99,9508.0,46.5924,46.6728,46.5924,46.6567,9508.0
2018-10-05 11:15:00,58.01,58.09,57.99,58.06,5366.0,46.6728,46.7372,46.6567,46.7131,5366.0
2018-10-05 11:20:00,58.07,58.07,57.9,57.95,12142.0,46.7211,46.7211,46.5843,46.6246,12142.0
2018-10-05 11:25:00,57.93,57.99,57.93,57.97,4748.0,46.6085,46.6567,46.6085,46.6407,4748.0
2018-10-05 11:30:00,57.93,58.01,57.92,57.95,9800.0,46.6085,46.6728,46.6004,46.6246,9800.0
2018-10-05 11:35:00,57.94,58.01,57.93,57.98,23926.0,46.6165,46.6728,46.6085,46.6487,23926.0
2018-10-05 11:40:00,58.01,58.08,57.96,58.08,19352.0,46.6728,46.7292,46.6326,46.7292,19352.0
2018-10-05 11:45:00,58.07,58.07,57.97,57.97,16430.0,46.7211,46.7211,46.6407,46.6407,16430.0
2018-10-05 11:50:00,57.98,58.07,57.97,58.01,60882.0,46.6487,46.7211,46.6407,46.6728,60882.0
2018-10-05 11:55:00,57.99,58.05,57.97,57.98,23908.0,46.6567,46.705,46.6407,46.6487,23908.0
2018-10-05 12:00:00,57.98,58.1,57.96,58.07,45392.0,46.6487,46.7452,46.6326,46.7211,45392.0
2018-10-05 12:05:00,58.05,58.14,58.05,58.12,13740.0,46.705,46.7774,46.705,46.7613,13740.0
2018-10-05 12:10:00,58.12,58.13,58.02,58.04,11510.0,46.7613,46.7694,46.6809,46.697,11510.0
2018-10-05 12:15:00,58.04,58.07,58.04,58.07,6200.0,46.697,46.7211,46.697,46.7211,6200.0
2018-10-05 12:20:00,58.09,58.13,58.09,58.09,5982.0,46.7372,46.7694,46.7372,46.7372,5982.0
2018-10-05 12:25:00,58.08,58.09,58.01,58.02,7604.0,46.7292,46.7372,46.6728,46.6809,7604.0
2018-10-05 12:30:00,58.02,58.02,57.91,57.94,15420.0,46.6809,46.6809,46.5924,46.6165,15420.0
2018-10-05 12:35:00,57.95,58.02,57.94,58.01,4008.0,46.6246,46.6809,46.6165,46.6728,4008.0
2018-10-05 12:40:00,58.0,58.01,57.96,57.98,6050.0,46.6648,46.6728,46.6326,46.6487,6050.0
2018-10-05 12:45:00,57.98,58.05,57.98,58.05,6896.0,46.6487,46.705,46.6487,46.705,6896.0
2018-10-05 12:50:00,58.05,58.1,58.05,58.09,7138.0,46.705,46.7452,46.705,46.7372,7138.0
2018-10-05 12:55:00,58.1,58.12,58.06,58.08,5600.0,46.7452,46.7613,46.7131,46.7292,5600.0
2018-10-05 13:00:00,58.09,58.11,58.05,58.11,21876.0,46.7372,46.7533,46.705,46.7533,21876.0
2018-10-05 13:05:00,58.11,58.13,58.08,58.08,9506.0,46.7533,46.7694,46.7292,46.7292,9506.0
2018-10-05 13:10:00,58.1,58.12,58.06,58.09,14192.0,46.7452,46.7613,46.7131,46.7372,14192.0
2018-10-05 13:15:00,58.09,58.1,58.08,58.09,4000.0,46.7372,46.7452,46.7292,46.7372,4000.0
2018-10-05 13:20:00,58.08,58.17,58.08,58.17,11790.0,46.7292,46.8016,46.7292,46.8016,11790.0
2018-10-05 13:25:00,58.19,58.21,58.16,58.17,10896.0,46.8177,46.8338,46.7935,46.8016,10896.0
2018-10-05 13:30:00,58.16,58.18,58.12,58.13,7222.0,46.7935,46.8096,46.7613,46.7694,7222.0
2018-10-05 13:35:00,58.13,58.15,58.09,58.15,6858.0,46.7694,46.7855,46.7372,46.7855,6858.0
2018-10-05 13:40:00,58.13,58.16,58.11,58.13,30538.0,46.7694,46.7935,46.7533,46.7694,30538.0
2018-10-05 13:45:00,58.12,58.13,58.09,58.09,5922.0,46.7613,46.7694,46.7372,46.7372,5922.0
2018-10-05 13:50:00,58.1,58.13,58.08,58.09,11262.0,46.7452,46.7694,46.7292,46.7372,11262.0
2018-10-05 13:55:00,58.09,58.09,58.02,58.02,29202.0,46.7372,46.7372,46.6809,46.6809,29202.0
2018-10-05 14:00:00,58.02,58.02,57.99,58.02,13206.0,46.6809,46.6809,46.6567,46.6809,13206.0
2018-10-05 14:05:00,58.02,58.06,58.01,58.06,8286.0,46.6809,46.7131,46.6728,46.7131,8286.0
2018-10-05 14:10:00,58.04,58.13,58.04,58.1,10076.0,46.697,46.7694,46.697,46.7452,10076.0
2018-10-05 14:15:00,58.09,58.14,58.05,58.13,17000.0,46.7372,46.7774,46.705,46.7694,17000.0
2018-10-05 14:20:00,58.12,58.13,58.1,58.13,13046.0,46.7613,46.7694,46.7452,46.7694,13046.0
2018-10-05 14:25:00,58.13,58.13,58.07,58.1,9456.0,46.7694,46.7694,46.7211,46.7452,9456.0
2018-10-05 14:30:00,58.09,58.14,58.07,58.08,14082.0,46.7372,46.7774,46.7211,46.7292,14082.0
2018-10-05 14:35:00,58.09,58.12,58.08,58.1,9812.0,46.7372,46.7613,46.7292,46.7452,9812.0
2018-10-05 14:40:00,58.1,58.12,58.06,58.1,21492.0,46.7452,46.7613,46.7131,46.7452,21492.0
2018-10-05 14:45:00,58.1,58.13,58.08,58.13,6770.0,46.7452,46.7694,46.7292,46.7694,6770.0
2018-10-05 14:50:00,58.13,58.13,58.06,58.08,7942.0,46.7694,46.7694,46.7131,46.7292,7942.0
2018-10-05 14:55:00,58.08,58.19,58.08,58.19,32244.0,46.7292,46.8177,46.7292,46.8177,32244.0
2018-10-05 15:00:00,58.17,58.21,58.16,58.2,68738.0,46.8016,46.8338,46.7935,46.8257,68738.0
2018-10-05 15:05:00,58.18,58.24,58.14,58.16,22154.0,46.8096,46.8579,46.7774,46.7935,22154.0
2018-10-05 15:10:00,58.16,58.17,58.1,58.1,7940.0,46.7935,46.8016,46.7452,46.7452,7940.0
2018-10-05 15:15:00,58.12,58.15,58.1,58.14,11842.0,46.7613,46.7855,46.7452,46.7774,11842.0
2018-10-05 15:20:00,58.13,58.18,58.13,58.16,6316.0,46.7694,46.8096,46.7694,46.7935,6316.0
2018-10-05 15:25:00,58.17,58.27,58.17,58.27,252876.0,46.8016,46.882,46.8016,46.882,252876.0
2018-10-05 15:30:00,58.26,58.27,58.19,58.19,22820.0,46.874,46.882,46.8177,46.8177,22820.0
2018-10-05 15:35:00,58.18,58.19,58.05,58.06,17498.0,46.8096,46.8177,46.705,46.7131,17498.0
2018-10-05 15:40:00,58.05,58.1,58.05,58.07,25730.0,46.705,46.7452,46.705,46.7211,25730.0
2018-10-05 15:45:00,58.09,58.14,58.07,58.13,36176.0,46.7372,46.7774,46.7211,46.7694,36176.0
2018-10-05 15:50:00,58.13,58.17,58.11,58.15,48352.0,46.7694,46.8016,46.7533,46.7855,48352.0
2018-10-05 15:55:00,58.15,58.17,58.07,58.1,137322.0,46.7855,46.8016,46.7211,46.7452,137322.0
2018-10-08 09:30:00,58.4,58.49,58.05,58.32,42586.0,46.9866,47.059,46.705,46.9223,42586.0
2018-10-08 09:35:00,58.37,58.6,58.34,58.57,13464.0,46.9625,47.1475,46.9383,47.1234,13464.0
2018-10-08 09:40:00,58.54,58.58,58.38,58.42,7916.0,47.0993,47.1314,46.9705,47.0027,7916.0
2018-10-08 09:45:00,58.46,58.51,58.28,58.29,11838.0,47.0349,47.0751,46.8901,46.8981,11838.0
2018-10-08 09:50:00,58.28,58.29,58.17,58.17,8952.0,46.8901,46.8981,46.8016,46.8016,8952.0
2018-10-08 09:55:00,58.17,58.24,58.12,58.22,17780.0,46.8016,46.8579,46.7613,46.8418,17780.0
2018-10-08 10:00:00,58.21,58.27,58.17,58.25,8650.0,46.8338,46.882,46.8016,46.8659,8650.0
2018-10-08 10:05:00,58.25,58.31,58.22,58.3,14718.0,46.8659,46.9142,46.8418,46.9062,14718.0
2018-10-08 10:10:00,58.3,58.32,58.23,58.27,8498.0,46.9062,46.9223,46.8498,46.882,8498.0
2018-10-08 10:15:00,58.27,58.3,58.11,58.13,8170.0,46.882,46.9062,46.7533,46.7694,8170.0
2018-10-08 10:20:00,58.09,58.13,58.01,58.01,11060.0,46.7372,46.7694,46.6728,46.6728,11060.0
2018-10-08 10:25:00,58.0,58.08,57.98,58.04,9004.0,46.6648,46.7292,46.6487,46.697,9004.0
2018-10-08 10:30:00,58.03,58.1,58.03,58.1,4308.0,46.6889,46.7452,46.6889,46.7452,4308.0
2018-10-08 10:35:00,58.11,58.13,58.09,58.1,38610.0,46.7533,46.7694,46.7372,46.7452,38610.0
2018-10-08 10:40:00,58.09,58.11,58.06,58.08,25230.0,46.7372,46.7533,46.7131,46.7292,25230.0
2018-10-08 10:45:00,58.08,58.19,58.08,58.13,27204.0,46.7292,46.8177,46.7292,46.7694,27204.0
2018-10-08 10:50:00,58.1,58.13,58.09,58.1,30270.0,46.7452,46.7694,46.7372,46.7452,30270.0
2018-10-08 10:55:00,58.09,58.12,58.04,58.12,31200.0,46.7372,46.7613,46.697,46.7613,31200.0
2018-10-08 11:00:00,58.1,58.14,58.05,58.11,18602.0,46.7452,46.7774,46.705,46.7533,18602.0
2018-10-08 11:05:00,58.13,58.15,58.11,58.13,6706.0,46.7694,46.7855,46.7533,46.7694,6706.0
2018-10-08 11:10:00,58.13,58.16,58.1,58.13,10800.0,46.7694,46.7935,46.7452,46.7694,10800.0
2018-10-08 11:15:00,58.13,58.24,58.13,58.24,11550.0,46.7694,46.8579,46.7694,46.8579,11550.0
2018-10-08 11:20:00,58.25,58.27,58.19,58.24,12000.0,46.8659,46.882,46.8177,46.8579,12000.0
2018-10-08 11:25:00,58.26,58.37,58.26,58.36,8426.0,46.874,46.9625,46.874,46.9544,8426.0
2018-10-08 11:30:00,58.35,58.41,58.31,58.4,21736.0,46.9464,46.9947,46.9142,46.9866,21736.0
2018-10-08 11:35:00,58.38,58.47,58.35,58.45,11602.0,46.9705,47.0429,46.9464,47.0268,11602.0
2018-10-08 11:40:00,58.48,58.54,58.42,58.46,31468.0,47.051,47.0993,47.0027,47.0349,31468.0
2018-10-08 11:45:00,58.45,58.46,58.38,58.38,18226.0,47.0268,47.0349,46.9705,46.9705,18226.0
2018-10-08 11:50:00,58.38,58.39,58.3,58.34,14726.0,46.9705,46.9786,46.9062,46.9383,14726.0
2018-10-08 11:55:00,58.34,58.44,58.34,58.41,11296.0,46.9383,47.0188,46.9383,46.9947,11296.0
2018-10-08 12:00:00,58.4,58.44,58.37,58.4,99218.0,46.9866,47.0188,46.9625,46.9866,99218.0
2018-10-08 12:05:00,58.4,58.59,58.38,58.58,26990.0,46.9866,47.1395,46.9705,47.1314,26990.0
2018-10-08 12:10:00,58.57,58.58,58.52,58.55,12416.0,47.1234,47.1314,47.0832,47.1073,12416.0
2018-10-08 12:15:00,58.54,58.54,58.49,58.49,15306.0,47.0993,47.0993,47.059,47.059,15306.0
2018-10-08 12:20:00,58.51,58.55,58.49,58.49,13798.0,47.0751,47.1073,47.059,47.059,13798.0
2018-10-08 12:25:00,58.51,58.53,58.43,58.46,7998.0,47.0751,47.0912,47.0108,47.0349,7998.0
2018-10-08 12:30:00,58.44,58.47,58.41,58.42,10854.0,47.0188,47.0429,46.9947,47.0027,10854.0
2018-10-08 12:35:00,58.42,58.43,58.38,58.41,12608.0,47.0027,47.0108,46.9705,46.9947,12608.0
2018-10-08 12:40:00,58.42,58.42,58.37,58.38,7606.0,47.0027,47.0027,46.9625,46.9705,7606.0
2018-10-08 12:45:00,58.38,58.47,58.37,58.46,19130.0,46.9705,47.0429,46.9625,47.0349,19130.0
2018-10-08 12:50:00,58.45,58.49,58.43,58.49,19898.0,47.0268,47.059,47.0108,47.059,19898.0
2018-10-08 12:55:00,58.49,58.57,58.49,58.57,13234.0,47.059,47.1234,47.059,47.1234,13234.0
2018-10-08 13:00:00,58.57,58.57,58.51,58.52,12442.0,47.1234,47.1234,47.0751,47.0832,12442.0
2018-10-08 13:05:00,58.51,58.52,58.48,58.52,9776.0,47.0751,47.0832,47.051,47.0832,9776.0
2018-10-08 13:10:00,58.52,58.56,58.48,58.56,23220.0,47.0832,47.1153,47.051,47.1153,23220.0
2018-10-08 13:15:00,58.55,58.55,58.5,58.52,10812.0,47.1073,47.1073,47.0671,47.0832,10812.0
2018-10-08 13:20:00,58.52,58.54,58.49,58.52,10200.0,47.0832,47.0993,47.059,47.0832,10200.0
2018-10-08 13:25:00,58.52,58.54,58.49,58.49,9000.0,47.0832,47.0993,47.059,47.059,9000.0
2018-10-08 13:30:00,58.51,58.55,58.48,58.51,9700.0,47.0751,47.1073,47.051,47.0751,9700.0
2018-10-08 13:35:00,58.49,58.53,58.49,58.52,10800.0,47.059,47.0912,47.059,47.0832,10800.0
2018-10-08 13:40:00,58.52,58.58,58.48,58.58,13164.0,47.0832,47.1314,47.051,47.1314,13164.0
2018-10-08 13:45:00,58.57,58.59,58.52,58.55,8842.0,47.1234,47.1395,47.0832,47.1073,8842.0
2018-10-08 13:50:00,58.58,58.58,58.5,58.51,15498.0,47.1314,47.1314,47.0671,47.0751,15498.0
2018-10-08 13:55:00,58.51,58.55,58.49,58.55,17904.0,47.0751,47.1073,47.059,47.1073,17904.0
2018-10-08 14:00:00,58.53,58.63,58.53,58.61,17026.0,47.0912,47.1717,47.0912,47.1556,17026.0
2018-10-08 14:05:00,58.61,58.64,58.57,58.57,18074.0,47.1556,47.1797,47.1234,47.1234,18074.0
2018-10-08 14:10:00,58.58,58.58,58.52,58.56,8062.0,47.1314,47.1314,47.0832,47.1153,8062.0
2018-10-08 14:15:00,58.55,58.56,58.49,58.52,11500.0,47.1073,47.1153,47.059,47.0832,11500.0
2018-10-08 14:20:00,58.53,58.56,58.49,58.49,11284.0,47.0912,47.1153,47.059,47.059,11284.0
2018-10-08 14:25:00,58.49,58.52,58.46,58.52,20886.0,47.059,47.0832,47.0349,47.0832,20886.0
2018-10-08 14:30:00,58.51,58.56,58.47,58.49,14212.0,47.0751,47.1153,47.0429,47.059,14212.0
2018-10-08 14:35:00,58.5,58.5,58.48,58.49,7396.0,47.0671,47.0671,47.051,47.059,7396.0
2018-10-08 14:40:00,58.49,58.52,58.48,58.5,5440.0,47.059,47.0832,47.051,47.0671,5440.0
2018-10-08 14:45:00,58.51,58.51,58.43,58.44,14974.0,47.0751,47.0751,47.0108,47.0188,14974.0
2018-10-08 14:50:00,58.43,58.47,58.41,58.47,9600.0,47.0108,47.0429,46.9947,47.0429,9600.0
2018-10-08 14:55:00,58.47,58.47,58.4,58.42,14130.0,47.0429,47.0429,46.9866,47.0027,14130.0
2018-10-08 15:00:00,58.41,58.44,58.38,58.38,10606.0,46.9947,47.0188,46.9705,46.9705,10606.0
2018-10-08 15:05:00,58.37,58.38,58.35,58.38,14090.0,46.9625,46.9705,46.9464,46.9705,14090.0
2018-10-08 15:10:00,58.37,58.41,58.37,58.38,10070.0,46.9625,46.9947,46.9625,46.9705,10070.0
2018-10-08 15:15:00,58.38,58.4,58.34,58.36,15000.0,46.9705,46.9866,46.9383,46.9544,15000.0
2018-10-08 15:20:00,58.35,58.43,58.35,58.4,20242.0,46.9464,47.0108,46.9464,46.9866,20242.0
2018-10-08 15:25:00,58.41,58.47,58.4,58.43,10834.0,46.9947,47.0429,46.9866,47.0108,10834.0
2018-10-08 15:30:00,58.43,58.46,58.4,58.41,25950.0,47.0108,47.0349,46.9866,46.9947,25950.0
2018-10-08 15:35:00,58.42,58.43,58.35,58.38,33520.0,47.0027,47.0108,46.9464,46.9705,33520.0
2018-10-08 15:40:00,58.38,58.44,58.35,58.4,42800.0,46.9705,47.0188,46.9464,46.9866,42800.0
2018-10-08 15:45:00,58.41,58.42,58.31,58.31,65616.0,46.9947,47.0027,46.9142,46.9142,65616.0
2018-10-08 15:50:00,58.32,58.34,58.24,58.24,93088.0,46.9223,46.9383,46.8579,46.8579,93088.0
2018-10-08 15:55:00,58.26,58.29,58.21,58.27,139778.0,46.874,46.8981,46.8338,46.882,139778.0
2018-10-09 09:30:00,58.4,58.44,58.16,58.16,30294.0,46.9866,47.0188,46.7935,46.7935,30294.0
2018-10-09 09:35:00,58.16,58.34,58.16,58.27,9386.0,46.7935,46.9383,46.7935,46.882,9386.0
2018-10-09 09:40:00,58.29,58.47,58.29,58.37,9638.0,46.8981,47.0429,46.8981,46.9625,9638.0
2018-10-09 09:45:00,58.35,58.53,58.35,58.52,6000.0,46.9464,47.0912,46.9464,47.0832,6000.0
2018-10-09 09:50:00,58.57,58.58,58.49,58.49,9630.0,47.1234,47.1314,47.059,47.059,9630.0
2018-10-09 09:55:00,58.48,58.55,58.47,58.51,6570.0,47.051,47.1073,47.0429,47.0751,6570.0
2018-10-09 10:00:00,58.5,58.51,58.32,58.45,26594.0,47.0671,47.0751,46.9223,47.0268,26594.0
2018-10-09 10:05:00,58.48,58.52,58.4,58.43,14086.0,47.051,47.0832,46.9866,47.0108,14086.0
2018-10-09 10:10:00,58.43,58.53,58.41,58.48,26602.0,47.0108,47.0912,46.9947,47.051,26602.0
2018-10-09 10:15:00,58.51,58.54,58.33,58.34,21298.0,47.0751,47.0993,46.9303,46.9383,21298.0
2018-10-09 10:20:00,58.35,58.37,58.17,58.23,26908.0,46.9464,46.9625,46.8016,46.8498,26908.0
2018-10-09 10:25:00,58.19,58.21,58.13,58.13,12892.0,46.8177,46.8338,46.7694,46.7694,12892.0
2018-10-09 10:30:00,58.13,58.13,58.04,58.05,23018.0,46.7694,46.7694,46.697,46.705,23018.0
2018-10-09 10:35:00,58.06,58.13,58.05,58.1,13862.0,46.7131,46.7694,46.705,46.7452,13862.0
2018-10-09 10:40:00,58.11,58.12,57.81,57.81,181848.0,46.7533,46.7613,46.5119,46.5119,181848.0
2018-10-09 10:45:00,57.8,57.91,57.68,57.91,163150.0,46.5039,46.5924,46.4073,46.5924,163150.0
2018-10-09 10:50:00,57.9,58.19,57.89,58.1,29564.0,46.5843,46.8177,46.5763,46.7452,29564.0
2018-10-09 10:55:00,58.08,58.08,57.96,57.99,25164.0,46.7292,46.7292,46.6326,46.6567,25164.0
2018-10-09 11:00:00,57.99,58.04,57.95,58.0,45828.0,46.6567,46.697,46.6246,46.6648,45828.0
2018-10-09 11:05:00,57.99,58.02,57.98,57.99,65386.0,46.6567,46.6809,46.6487,46.6567,65386.0
2018-10-09 11:10:00,58.0,58.11,58.0,58.09,74352.0,46.6648,46.7533,46.6648,46.7372,74352.0
2018-10-09 11:15:00,58.09,58.13,58.0,58.13,17950.0,46.7372,46.7694,46.6648,46.7694,17950.0
2018-10-09 11:20:00,58.13,58.13,58.06,58.1,18512.0,46.7694,46.7694,46.7131,46.7452,18512.0
2018-10-09 11:25:00,58.11,58.13,58.08,58.1,15306.0,46.7533,46.7694,46.7292,46.7452,15306.0
2018-10-09 11:30:00,58.09,58.1,57.97,57.97,5600.0,46.7372,46.7452,46.6407,46.6407,5600.0
2018-10-09 11:35:00,57.96,58.01,57.94,57.97,7304.0,46.6326,46.6728,46.6165,46.6407,7304.0
2018-10-09 11:40:00,57.97,58.0,57.93,57.93,7616.0,46.6407,46.6648,46.6085,46.6085,7616.0
2018-10-09 11:45:00,57.97,57.98,57.91,57.91,4600.0,46.6407,46.6487,46.5924,46.5924,4600.0
2018-10-09 11:50:00,57.91,57.91,57.86,57.88,14284.0,46.5924,46.5924,46.5522,46.5682,14284.0
2018-10-09 11:55:00,57.85,57.9,57.84,57.87,11680.0,46.5441,46.5843,46.5361,46.5602,11680.0
2018-10-09 12:00:00,57.88,57.88,57.82,57.84,11204.0,46.5682,46.5682,46.52,46.5361,11204.0
2018-10-09 12:05:00,57.81,57.86,57.8,57.82,6932.0,46.5119,46.5522,46.5039,46.52,6932.0
2018-10-09 12:10:00,57.8,57.85,57.8,57.85,12802.0,46.5039,46.5441,46.5039,46.5441,12802.0
2018-10-09 12:15:00,57.86,57.88,57.82,57.86,14020.0,46.5522,46.5682,46.52,46.5522,14020.0
2018-10-09 12:20:00,57.85,57.85,57.79,57.8,7108.0,46.5441,46.5441,46.4958,46.5039,7108.0
2018-10-09 12:25:00,57.8,57.83,57.77,57.8,13704.0,46.5039,46.528,46.4797,46.5039,13704.0
2018-10-09 12:30:00,57.8,57.84,57.79,57.84,12124.0,46.5039,46.5361,46.4958,46.5361,12124.0
2018-10-09 12:35:00,57.84,57.86,57.83,57.86,10296.0,46.5361,46.5522,46.528,46.5522,10296.0
2018-10-09 12:40:00,57.86,57.91,57.86,57.91,6394.0,46.5522,46.5924,46.5522,46.5924,6394.0
2018-10-09 12:45:00,57.9,57.94,57.88,57.94,13266.0,46.5843,46.6165,46.5682,46.6165,13266.0
2018-10-09 12:50:00,57.94,57.94,57.9,57.91,10088.0,46.6165,46.6165,46.5843,46.5924,10088.0
2018-10-09 12:55:00,57.92,57.93,57.88,57.9,6404.0,46.6004,46.6085,46.5682,46.5843,6404.0
2018-10-09 13:00:00,57.91,57.94,57.88,57.9,6380.0,46.5924,46.6165,46.5682,46.5843,6380.0
2018-10-09 13:05:00,57.89,57.92,57.87,57.87,10418.0,46.5763,46.6004,46.5602,46.5602,10418.0
2018-10-09 13:10:00,57.87,57.88,57.85,57.88,10080.0,46.5602,46.5682,46.5441,46.5682,10080.0
2018-10-09 13:15:00,57.89,57.92,57.87,57.91,12502.0,46.5763,46.6004,46.5602,46.5924,12502.0
2018-10-09 13:20:00,57.91,57.94,57.91,57.92,11654.0,46.5924,46.6165,46.5924,46.6004,11654.0
2018-10-09 13:25:00,57.93,57.95,57.91,57.93,11024.0,46.6085,46.6246,46.5924,46.6085,11024.0
2018-10-09 13:30:00,57.93,57.96,57.92,57.92,12958.0,46.6085,46.6326,46.6004,46.6004,12958.0
2018-10-09 13:35:00,57.92,57.98,57.9,57.94,15924.0,46.6004,46.6487,46.5843,46.6165,15924.0
2018-10-09 13:40:00,57.94,57.98,57.94,57.97,9200.0,46.6165,46.6487,46.6165,46.6407,9200.0
2018-10-09 13:45:00,57.95,57.97,57.93,57.97,10562.0,46.6246,46.6407,46.6085,46.6407,10562.0
2018-10-09 13:50:00,57.98,57.99,57.95,57.97,11448.0,46.6487,46.6567,46.6246,46.6407,11448.0
2018-10-09 13:55:00,57.97,58.07,57.96,58.07,13906.0,46.6407,46.7211,46.6326,46.7211,13906.0
2018-10-09 14:00:00,58.06,58.1,58.05,58.08,9130.0,46.7131,46.7452,46.705,46.7292,9130.0
2018-10-09 14:05:00,58.08,58.11,58.08,58.1,9608.0,46.7292,46.7533,46.7292,46.7452,9608.0
2018-10-09 14:10:00,58.08,58.1,58.06,58.1,12790.0,46.7292,46.7452,46.7131,46.7452,12790.0
2018-10-09 14:15:00,58.1,58.12,58.04,58.06,48992.0,46.7452,46.7613,46.697,46.7131,48992.0
2018-10-09 14:20:00,58.07,58.1,58.06,58.09,29048.0,46.7211,46.7452,46.7131,46.7372,29048.0
2018-10-09 14:25:00,58.09,58.11,58.08,58.09,9152.0,46.7372,46.7533,46.7292,46.7372,9152.0
2018-10-09 14:30:00,58.09,58.11,58.08,58.09,5422.0,46.7372,46.7533,46.7292,46.7372,5422.0
2018-10-09 14:35:00,58.09,58.13,58.08,58.13,18520.0,46.7372,46.7694,46.7292,46.7694,18520.0
2018-10-09 14:40:00,58.13,58.15,58.11,58.12,31182.0,46.7694,46.7855,46.7533,46.7613,31182.0
2018-10-09 14:45:00,58.12,58.15,58.11,58.13,13340.0,46.7613,46.7855,46.7533,46.7694,13340.0
2018-10-09 14:50:00,58.12,58.18,58.11,58.17,7240.0,46.7613,46.8096,46.7533,46.8016,7240.0
2018-10-09 14:55:00,58.16,58.2,58.14,58.19,13100.0,46.7935,46.8257,46.7774,46.8177,13100.0
2018-10-09 15:00:00,58.19,58.19,58.13,58.18,44654.0,46.8177,46.8177,46.7694,46.8096,44654.0
2018-10-09 15:05:00,58.19,58.19,58.16,58.17,6478.0,46.8177,46.8177,46.7935,46.8016,6478.0
2018-10-09 15:10:00,58.18,58.19,58.17,58.18,14962.0,46.8096,46.8177,46.8016,46.8096,14962.0
2018-10-09 15:15:00,58.17,58.18,58.12,58.13,22972.0,46.8016,46.8096,46.7613,46.7694,22972.0
2018-10-09 15:20:00,58.13,58.13,58.08,58.08,29798.0,46.7694,46.7694,46.7292,46.7292,29798.0
2018-10-09 15:25:00,58.09,58.09,58.05,58.07,16178.0,46.7372,46.7372,46.705,46.7211,16178.0
2018-10-09 15:30:00,58.07,58.13,58.06,58.09,23214.0,46.7211,46.7694,46.7131,46.7372,23214.0
2018-10-09 15:35:00,58.09,58.13,58.08,58.1,38288.0,46.7372,46.7694,46.7292,46.7452,38288.0
2018-10-09 15:40:00,58.09,58.13,58.08,58.12,40922.0,46.7372,46.7694,46.7292,46.7613,40922.0
2018-10-09 15:45:00,58.12,58.15,58.1,58.14,55136.0,46.7613,46.7855,46.7452,46.7774,55136.0
2018-10-09 15:50:00,58.14,58.16,58.12,58.15,54390.0,46.7774,46.7935,46.7613,46.7855,54390.0
2018-10-09 15:55:00,58.16,58.23,58.15,58.2,194246.0,46.7935,46.8498,46.7855,46.8257,194246.0
2018-10-10 09:30:00,58.09,58.33,58.09,58.32,26864.0,46.7372,46.9303,46.7372,46.9223,26864.0
2018-10-10 09:35:00,58.31,58.53,58.31,58.51,13836.0,46.9142,47.0912,46.9142,47.0751,13836.0
2018-10-10 09:40:00,58.5,58.69,58.45,58.67,13172.0,47.0671,47.2199,47.0268,47.2039,13172.0
2018-10-10 09:45:00,58.65,58.74,58.65,58.71,21318.0,47.1878,47.2602,47.1878,47.236,21318.0
2018-10-10 09:50:00,58.65,58.7,58.64,58.68,9140.0,47.1878,47.228,47.1797,47.2119,9140.0
2018-10-10 09:55:00,58.72,58.76,58.67,58.75,63000.0,47.2441,47.2763,47.2039,47.2682,63000.0
2018-10-10 10:00:00,58.77,58.95,58.77,58.87,26960.0,47.2843,47.4291,47.2843,47.3648,26960.0
2018-10-10 10:05:00,58.88,58.88,58.73,58.73,18968.0,47.3728,47.3728,47.2521,47.2521,18968.0
2018-10-10 10:10:00,58.72,58.74,58.52,58.58,27200.0,47.2441,47.2602,47.0832,47.1314,27200.0
2018-10-10 10:15:00,58.59,58.63,58.55,58.6,15206.0,47.1395,47.1717,47.1073,47.1475,15206.0
2018-10-10 10:20:00,58.57,58.59,58.37,58.37,20570.0,47.1234,47.1395,46.9625,46.9625,20570.0
2018-10-10 10:25:00,58.38,58.38,58.1,58.1,24740.0,46.9705,46.9705,46.7452,46.7452,24740.0
2018-10-10 10:30:00,58.1,58.24,58.03,58.22,15092.0,46.7452,46.8579,46.6889,46.8418,15092.0
2018-10-10 10:35:00,58.24,58.35,58.24,58.35,11406.0,46.8579,46.9464,46.8579,46.9464,11406.0
2018-10-10 10:40:00,58.35,58.5,58.35,58.48,13880.0,46.9464,47.0671,46.9464,47.051,13880.0
2018-10-10 10:45:00,58.46,58.58,58.4,58.58,9928.0,47.0349,47.1314,46.9866,47.1314,9928.0
2018-10-10 10:50:00,58.58,58.58,58.44,58.46,18036.0,47.1314,47.1314,47.0188,47.0349,18036.0
2018-10-10 10:55:00,58.46,58.52,58.43,58.49,21120.0,47.0349,47.0832,47.0108,47.059,21120.0
2018-10-10 11:00:00,58.48,58.52,58.46,58.5,10864.0,47.051,47.0832,47.0349,47.0671,10864.0
2018-10-10 11:05:00,58.48,58.6,58.48,58.56,28736.0,47.051,47.1475,47.051,47.1153,28736.0
2018-10-10 11:10:00,58.55,58.56,58.44,58.51,10780.0,47.1073,47.1153,47.0188,47.0751,10780.0
2018-10-10 11:15:00,58.54,58.6,58.53,58.56,13312.0,47.0993,47.1475,47.0912,47.1153,13312.0
2018-10-10 11:20:00,58.55,58.56,58.45,58.45,52366.0,47.1073,47.1153,47.0268,47.0268,52366.0
2018-10-10 11:25:00,58.45,58.46,58.27,58.27,28070.0,47.0268,47.0349,46.882,46.882,28070.0
2018-10-10 11:30:00,58.27,58.38,58.27,58.37,26100.0,46.882,46.9705,46.882,46.9625,26100.0
2018-10-10 11:35:00,58.38,58.44,58.37,58.37,40018.0,46.9705,47.0188,46.9625,46.9625,40018.0
2018-10-10 11:40:00,58.39,58.41,58.32,58.32,9200.0,46.9786,46.9947,46.9223,46.9223,9200.0
2018-10-10 11:45:00,58.33,58.34,58.24,58.24,12256.0,46.9303,46.9383,46.8579,46.8579,12256.0
2018-10-10 11:50:00,58.23,58.3,58.22,58.26,7800.0,46.8498,46.9062,46.8418,46.874,7800.0
2018-10-10 11:55:00,58.27,58.33,58.26,58.33,22404.0,46.882,46.9303,46.874,46.9303,22404.0
2018-10-10 12:00:00,58.32,58.42,58.32,58.42,32836.0,46.9223,47.0027,46.9223,47.0027,32836.0
2018-10-10 12:05:00,58.42,58.49,58.4,58.44,24914.0,47.0027,47.059,46.9866,47.0188,24914.0
2018-10-10 12:10:00,58.44,58.47,58.41,58.46,36658.0,47.0188,47.0429,46.9947,47.0349,36658.0
2018-10-10 12:15:00,58.46,58.48,58.4,58.45,39396.0,47.0349,47.051,46.9866,47.0268,39396.0
2018-10-10 12:20:00,58.45,58.46,58.37,58.38,110974.0,47.0268,47.0349,46.9625,46.9705,110974.0
2018-10-10 12:25:00,58.38,58.46,58.36,58.42,43834.0,46.9705,47.0349,46.9544,47.0027,43834.0
2018-10-10 12:30:00,58.46,58.54,58.43,58.44,15014.0,47.0349,47.0993,47.0108,47.0188,15014.0
2018-10-10 12:35:00,58.44,58.46,58.42,58.43,8800.0,47.0188,47.0349,47.0027,47.0108,8800.0
2018-10-10 12:40:00,58.43,58.5,58.43,58.49,7212.0,47.0108,47.0671,47.0108,47.059,7212.0
2018-10-10 12:45:00,58.47,58.55,58.47,58.52,9604.0,47.0429,47.1073,47.0429,47.0832,9604.0
2018-10-10 12:50:00,58.55,58.57,58.54,58.54,5200.0,47.1073,47.1234,47.0993,47.0993,5200.0
2018-10-10 12:55:00,58.54,58.58,58.51,58.56,6600.0,47.0993,47.1314,47.0751,47.1153,6600.0
2018-10-10 13:00:00,58.55,58.59,58.47,58.48,8496.0,47.1073,47.1395,47.0429,47.051,8496.0
2018-10-10 13:05:00,58.46,58.47,58.34,58.34,18330.0,47.0349,47.0429,46.9383,46.9383,18330.0
2018-10-10 13:10:00,58.34,58.38,58.3,58.38,12656.0,46.9383,46.9705,46.9062,46.9705,12656.0
2018-10-10 13:15:00,58.38,58.43,58.35,58.39,12800.0,46.9705,47.0108,46.9464,46.9786,12800.0
2018-10-10 13:20:00,58.4,58.4,58.27,58.3,20804.0,46.9866,46.9866,46.882,46.9062,20804.0
2018-10-10 13:25:00,58.3,58.33,58.26,58.27,12300.0,46.9062,46.9303,46.874,46.882,12300.0
2018-10-10 13:30:00,58.26,58.28,58.21,58.27,28470.0,46.874,46.8901,46.8338,46.882,28470.0
2018-10-10 13:35:00,58.29,58.32,58.26,58.32,11524.0,46.8981,46.9223,46.874,46.9223,11524.0
2018-10-10 13:40:00,58.3,58.31,58.24,58.25,64318.0,46.9062,46.9142,46.8579,46.8659,64318.0
2018-10-10 13:45:00,58.25,58.27,58.23,58.27,21864.0,46.8659,46.882,46.8498,46.882,21864.0
2018-10-10 13:50:00,58.26,58.28,58.21,58.22,14818.0,46.874,46.8901,46.8338,46.8418,14818.0
2018-10-10 13:55:00,58.24,58.24,58.13,58.14,10084.0,46.8579,46.8579,46.7694,46.7774,10084.0
2018-10-10 14:00:00,58.15,58.16,58.09,58.09,15954.0,46.7855,46.7935,46.7372,46.7372,15954.0
2018-10-10 14:05:00,58.09,58.18,58.07,58.13,16504.0,46.7372,46.8096,46.7211,46.7694,16504.0
2018-10-10 14:10:00,58.13,58.2,58.13,58.17,16106.0,46.7694,46.8257,46.7694,46.8016,16106.0
2018-10-10 14:15:00,58.2,58.22,58.17,58.2,14400.0,46.8257,46.8418,46.8016,46.8257,14400.0
2018-10-10 14:20:00,58.19,58.26,58.18,58.25,35254.0,46.8177,46.874,46.8096,46.8659,35254.0
2018-10-10 14:25:00,58.26,58.27,58.21,58.22,55574.0,46.874,46.882,46.8338,46.8418,55574.0
2018-10-10 14:30:00,58.22,58.23,58.1,58.1,17596.0,46.8418,46.8498,46.7452,46.7452,17596.0
2018-10-10 14:35:00,58.1,58.15,58.1,58.14,9450.0,46.7452,46.7855,46.7452,46.7774,9450.0
2018-10-10 14:40:00,58.13,58.18,58.11,58.13,11980.0,46.7694,46.8096,46.7533,46.7694,11980.0
2018-10-10 14:45:00,58.14,58.19,58.1,58.16,15102.0,46.7774,46.8177,46.7452,46.7935,15102.0
2018-10-10 14:50:00,58.19,58.22,58.13,58.13,10276.0,46.8177,46.8418,46.7694,46.7694,10276.0
2018-10-10 14:55:00,58.13,58.15,58.04,58.04,23006.0,46.7694,46.7855,46.697,46.697,23006.0
2018-10-10 15:00:00,58.04,58.04,57.99,57.99,21500.0,46.697,46.697,46.6567,46.6567,21500.0
2018-10-10 15:05:00,57.99,58.03,57.99,58.0,21820.0,46.6567,46.6889,46.6567,46.6648,21820.0
2018-10-10 15:10:00,58.01,58.03,57.9,57.91,25662.0,46.6728,46.6889,46.5843,46.5924,25662.0
2018-10-10 15:15:00,57.9,57.96,57.88,57.96,11718.0,46.5843,46.6326,46.5682,46.6326,11718.0
2018-10-10 15:20:00,57.96,58.1,57.96,58.1,15844.0,46.6326,46.7452,46.6326,46.7452,15844.0
2018-10-10 15:25:00,58.12,58.26,58.09,58.25,29228.0,46.7613,46.874,46.7372,46.8659,29228.0
2018-10-10 15:30:00,58.26,58.26,58.07,58.09,27070.0,46.874,46.874,46.7211,46.7372,27070.0
2018-10-10 15:35:00,58.07,58.09,58.04,58.06,26130.0,46.7211,46.7372,46.697,46.7131,26130.0
2018-10-10 15:40:00,58.06,58.06,57.87,57.89,40926.0,46.7131,46.7131,46.5602,46.5763,40926.0
2018-10-10 15:45:00,57.87,57.97,57.74,57.88,51640.0,46.5602,46.6407,46.4556,46.5682,51640.0
2018-10-10 15:50:00,57.88,57.98,57.84,57.85,42776.0,46.5682,46.6487,46.5361,46.5441,42776.0
2018-10-10 15:55:00,57.85,57.85,57.7,57.73,187528.0,46.5441,46.5441,46.4234,46.4476,187528.0
2018-10-11 09:30:00,58.22,58.24,57.56,57.88,97646.0,46.8418,46.8579,46.3108,46.5682,97646.0
2018-10-11 09:35:00,57.99,58.21,57.96,58.02,76504.0,46.6567,46.8338,46.6326,46.6809,76504.0
2018-10-11 09:40:00,57.96,58.21,57.82,58.21,46124.0,46.6326,46.8338,46.52,46.8338,46124.0
2018-10-11 09:45:00,58.2,58.2,57.64,57.67,33558.0,46.8257,46.8257,46.3751,46.3993,33558.0
2018-10-11 09:50:00,57.69,57.69,57.34,57.49,33112.0,46.4154,46.4154,46.1338,46.2545,33112.0
2018-10-11 09:55:00,57.48,57.54,57.22,57.32,30146.0,46.2464,46.2947,46.0372,46.1177,30146.0
2018-10-11 10:00:00,57.34,57.52,57.28,57.46,29802.0,46.1338,46.2786,46.0855,46.2303,29802.0
2018-10-11 10:05:00,57.5,57.77,57.5,57.62,75856.0,46.2625,46.4797,46.2625,46.3591,75856.0
2018-10-11 10:10:00,57.63,57.77,57.62,57.73,22326.0,46.3671,46.4797,46.3591,46.4476,22326.0
2018-10-11 10:15:00,57.7,57.78,57.63,57.76,20588.0,46.4234,46.4878,46.3671,46.4717,20588.0
2018-10-11 10:20:00,57.78,57.81,57.65,57.65,18012.0,46.4878,46.5119,46.3832,46.3832,18012.0
2018-10-11 10:25:00,57.65,57.74,57.52,57.55,13000.0,46.3832,46.4556,46.2786,46.3027,13000.0
2018-10-11 10:30:00,57.52,57.6,57.47,57.6,15210.0,46.2786,46.343,46.2384,46.343,15210.0
2018-10-11 10:35:00,57.56,57.58,57.41,57.45,47524.0,46.3108,46.3269,46.1901,46.2223,47524.0
2018-10-11 10:40:00,57.43,57.57,57.37,57.52,20842.0,46.2062,46.3188,46.1579,46.2786,20842.0
2018-10-11 10:45:00,57.55,57.55,57.25,57.27,62162.0,46.3027,46.3027,46.0614,46.0775,62162.0
2018-10-11 10:50:00,57.23,57.37,57.23,57.27,81088.0,46.0453,46.1579,46.0453,46.0775,81088.0
2018-10-11 10:55:00,57.3,57.3,57.17,57.23,17554.0,46.1016,46.1016,45.997,46.0453,17554.0
2018-10-11 11:00:00,57.26,57.35,57.22,57.29,15620.0,46.0694,46.1418,46.0372,46.0936,15620.0
2018-10-11 11:05:00,57.35,57.49,57.35,57.41,16920.0,46.1418,46.2545,46.1418,46.1901,16920.0
2018-10-11 11:10:00,57.41,57.55,57.41,57.45,18020.0,46.1901,46.3027,46.1901,46.2223,18020.0
2018-10-11 11:15:00,57.42,57.5,57.4,57.43,14000.0,46.1981,46.2625,46.1821,46.2062,14000.0
2018-10-11 11:20:00,57.44,57.45,57.27,57.28,16580.0,46.2142,46.2223,46.0775,46.0855,16580.0
2018-10-11 11:25:00,57.29,57.31,57.19,57.24,25558.0,46.0936,46.1096,46.0131,46.0533,25558.0
2018-10-11 11:30:00,57.24,57.28,57.21,57.23,10400.0,46.0533,46.0855,46.0292,46.0453,10400.0
2018-10-11 11:35:00,57.21,57.21,57.12,57.15,12850.0,46.0292,46.0292,45.9568,45.9809,12850.0
2018-10-11 11:40:00,57.17,57.21,57.09,57.11,14276.0,45.997,46.0292,45.9326,45.9487,14276.0
2018-10-11 11:45:00,57.13,57.13,57.01,57.08,16608.0,45.9648,45.9648,45.8683,45.9246,16608.0
2018-10-11 11:50:00,57.12,57.34,57.12,57.34,21680.0,45.9568,46.1338,45.9568,46.1338,21680.0
2018-10-11 11:55:00,57.34,57.38,57.27,57.38,6800.0,46.1338,46.166,46.0775,46.166,6800.0
2018-10-11 12:00:00,57.37,57.38,57.26,57.28,11286.0,46.1579,46.166,46.0694,46.0855,11286.0
2018-10-11 12:05:00,57.27,57.35,57.26,57.27,10800.0,46.0775,46.1418,46.0694,46.0775,10800.0
2018-10-11 12:10:00,57.28,57.35,57.27,57.27,9238.0,46.0855,46.1418,46.0775,46.0775,9238.0
2018-10-11 12:15:00,57.27,57.37,57.24,57.37,22236.0,46.0775,46.1579,46.0533,46.1579,22236.0
2018-10-11 12:20:00,57.4,57.52,57.37,57.52,7920.0,46.1821,46.2786,46.1579,46.2786,7920.0
2018-10-11 12:25:00,57.49,57.54,57.45,57.53,8404.0,46.2545,46.2947,46.2223,46.2866,8404.0
2018-10-11 12:30:00,57.56,57.57,57.51,57.52,9182.0,46.3108,46.3188,46.2706,46.2786,9182.0
2018-10-11 12:35:00,57.52,57.57,57.49,57.57,10382.0,46.2786,46.3188,46.2545,46.3188,10382.0
2018-10-11 12:40:00,57.57,57.61,57.56,57.58,26902.0,46.3188,46.351,46.3108,46.3269,26902.0
2018-10-11 12:45:00,57.57,57.61,57.52,57.52,24310.0,46.3188,46.351,46.2786,46.2786,24310.0
2018-10-11 12:50:00,57.49,57.54,57.41,57.41,14396.0,46.2545,46.2947,46.1901,46.1901,14396.0
2018-10-11 12:55:00,57.42,57.47,57.4,57.45,8332.0,46.1981,46.2384,46.1821,46.2223,8332.0
2018-10-11 13:00:00,57.45,57.51,57.44,57.49,7714.0,46.2223,46.2706,46.2142,46.2545,7714.0
2018-10-11 13:05:00,57.49,57.52,57.45,57.52,6420.0,46.2545,46.2786,46.2223,46.2786,6420.0
2018-10-11 13:10:00,57.49,57.56,57.46,57.53,9608.0,46.2545,46.3108,46.2303,46.2866,9608.0
2018-10-11 13:15:00,57.52,57.61,57.52,57.59,8800.0,46.2786,46.351,46.2786,46.3349,8800.0
2018-10-11 13:20:00,57.58,57.6,57.52,57.52,11366.0,46.3269,46.343,46.2786,46.2786,11366.0
2018-10-11 13:25:00,57.56,57.56,57.51,57.51,9306.0,46.3108,46.3108,46.2706,46.2706,9306.0
2018-10-11 13:30:00,57.55,57.55,57.48,57.48,8188.0,46.3027,46.3027,46.2464,46.2464,8188.0
2018-10-11 13:35:00,57.49,57.5,57.37,57.38,29770.0,46.2545,46.2625,46.1579,46.166,29770.0
2018-10-11 13:40:00,57.4,57.4,57.36,57.38,9818.0,46.1821,46.1821,46.1499,46.166,9818.0
2018-10-11 13:45:00,57.38,57.39,57.34,57.34,55258.0,46.166,46.174,46.1338,46.1338,55258.0
2018-10-11 13:50:00,57.32,57.33,57.27,57.32,9822.0,46.1177,46.1257,46.0775,46.1177,9822.0
2018-10-11 13:55:00,57.34,57.4,57.34,57.38,22210.0,46.1338,46.1821,46.1338,46.166,22210.0
2018-10-11 14:00:00,57.37,57.42,57.35,57.4,17042.0,46.1579,46.1981,46.1418,46.1821,17042.0
2018-10-11 14:05:00,57.43,57.46,57.37,57.38,24196.0,46.2062,46.2303,46.1579,46.166,24196.0
2018-10-11 14:10:00,57.37,57.37,57.24,57.32,15626.0,46.1579,46.1579,46.0533,46.1177,15626.0
2018-10-11 14:15:00,57.33,57.33,57.21,57.23,7282.0,46.1257,46.1257,46.0292,46.0453,7282.0
2018-10-11 14:20:00,57.22,57.28,57.19,57.24,58422.0,46.0372,46.0855,46.0131,46.0533,58422.0
2018-10-11 14:25:00,57.23,57.29,57.17,57.22,18948.0,46.0453,46.0936,45.997,46.0372,18948.0
2018-10-11 14:30:00,57.22,57.26,57.19,57.21,8466.0,46.0372,46.0694,46.0131,46.0292,8466.0
2018-10-11 14:35:00,57.2,57.22,57.1,57.18,28052.0,46.0211,46.0372,45.9407,46.005,28052.0
2018-10-11 14:40:00,57.14,57.15,56.92,56.92,27312.0,45.9729,45.9809,45.7959,45.7959,27312.0
2018-10-11 14:45:00,56.89,57.05,56.83,57.02,22850.0,45.7717,45.9005,45.7235,45.8763,22850.0
2018-10-11 14:50:00,56.97,57.12,56.97,57.05,17580.0,45.8361,45.9568,45.8361,45.9005,17580.0
2018-10-11 14:55:00,57.06,57.24,57.06,57.21,16814.0,45.9085,46.0533,45.9085,46.0292,16814.0
2018-10-11 15:00:00,57.22,57.35,57.17,57.34,17008.0,46.0372,46.1418,45.997,46.1338,17008.0
2018-10-11 15:05:00,57.32,57.34,57.24,57.27,18742.0,46.1177,46.1338,46.0533,46.0775,18742.0
2018-10-11 15:10:00,57.27,57.49,57.24,57.43,37898.0,46.0775,46.2545,46.0533,46.2062,37898.0
2018-10-11 15:15:00,57.42,57.66,57.41,57.66,27868.0,46.1981,46.3912,46.1901,46.3912,27868.0
2018-10-11 15:20:00,57.67,57.7,57.5,57.56,52698.0,46.3993,46.4234,46.2625,46.3108,52698.0
2018-10-11 15:25:00,57.59,57.6,57.46,57.52,19872.0,46.3349,46.343,46.2303,46.2786,19872.0
2018-10-11 15:30:00,57.49,57.57,57.37,57.45,29174.0,46.2545,46.3188,46.1579,46.2223,29174.0
2018-10-11 15:35:00,57.46,57.49,57.31,57.44,49548.0,46.2303,46.2545,46.1096,46.2142,49548.0
2018-10-11 15:40:00,57.42,57.48,57.38,57.38,63006.0,46.1981,46.2464,46.166,46.166,63006.0
2018-10-11 15:45:00,57.38,57.42,57.24,57.27,51210.0,46.166,46.1981,46.0533,46.0775,51210.0
2018-10-11 15:50:00,57.25,57.35,57.24,57.25,63240.0,46.0614,46.1418,46.0533,46.0614,63240.0
2018-10-11 15:55:00,57.25,57.31,57.23,57.24,135536.0,46.0614,46.1096,46.0453,46.0533,135536.0
2018-10-12 09:30:00,57.41,57.59,57.26,57.54,54728.0,46.1901,46.3349,46.0694,46.2947,54728.0
2018-10-12 09:35:00,57.48,57.68,57.4,57.57,20514.0,46.2464,46.4073,46.1821,46.3188,20514.0
2018-10-12 09:40:00,57.51,57.57,57.29,57.32,18996.0,46.2706,46.3188,46.0936,46.1177,18996.0
2018-10-12 09:45:00,57.34,57.41,57.27,57.27,32676.0,46.1338,46.1901,46.0775,46.0775,32676.0
2018-10-12 09:50:00,57.27,57.41,57.16,57.16,22062.0,46.0775,46.1901,45.989,45.989,22062.0
2018-10-12 09:55:00,57.18,57.25,57.1,57.25,17306.0,46.005,46.0614,45.9407,46.0614,17306.0
2018-10-12 10:00:00,57.33,57.33,57.11,57.17,9714.0,46.1257,46.1257,45.9487,45.997,9714.0
2018-10-12 10:05:00,57.15,57.25,57.13,57.16,17064.0,45.9809,46.0614,45.9648,45.989,17064.0
2018-10-12 10:10:00,57.15,57.31,57.13,57.3,20240.0,45.9809,46.1096,45.9648,46.1016,20240.0
2018-10-12 10:15:00,57.31,57.33,57.17,57.17,28398.0,46.1096,46.1257,45.997,45.997,28398.0
2018-10-12 10:20:00,57.17,57.17,56.94,57.05,16494.0,45.997,45.997,45.812,45.9005,16494.0
2018-10-12 10:25:00,57.02,57.13,56.93,56.93,16290.0,45.8763,45.9648,45.8039,45.8039,16290.0
2018-10-12 10:30:00,56.95,57.05,56.9,56.97,18658.0,45.82,45.9005,45.7798,45.8361,18658.0
2018-10-12 10:35:00,56.97,57.03,56.89,56.92,25376.0,45.8361,45.8844,45.7717,45.7959,25376.0
2018-10-12 10:40:00,56.93,56.99,56.85,56.91,36278.0,45.8039,45.8522,45.7395,45.7878,36278.0
2018-10-12 10:45:00,56.92,56.95,56.85,56.92,48092.0,45.7959,45.82,45.7395,45.7959,48092.0
2018-10-12 10:50:00,56.94,56.94,56.8,56.88,11504.0,45.812,45.812,45.6993,45.7637,11504.0
2018-10-12 10:55:00,56.92,56.99,56.9,56.9,43388.0,45.7959,45.8522,45.7798,45.7798,43388.0
2018-10-12 11:00:00,56.9,57.17,56.9,57.09,60732.0,45.7798,45.997,45.7798,45.9326,60732.0
2018-10-12 11:05:00,57.09,57.17,57.08,57.17,11018.0,45.9326,45.997,45.9246,45.997,11018.0
2018-10-12 11:10:00,57.18,57.23,57.18,57.22,10462.0,46.005,46.0453,46.005,46.0372,10462.0
2018-10-12 11:15:00,57.21,57.24,57.21,57.21,8226.0,46.0292,46.0533,46.0292,46.0292,8226.0
2018-10-12 11:20:00,57.21,57.23,57.18,57.18,11200.0,46.0292,46.0453,46.005,46.005,11200.0
2018-10-12 11:25:00,57.18,57.2,57.13,57.18,8224.0,46.005,46.0211,45.9648,46.005,8224.0
2018-10-12 11:30:00,57.16,57.22,57.08,57.08,11200.0,45.989,46.0372,45.9246,45.9246,11200.0
2018-10-12 11:35:00,57.1,57.2,57.06,57.2,9000.0,45.9407,46.0211,45.9085,46.0211,9000.0
2018-10-12 11:40:00,57.16,57.29,57.16,57.23,12360.0,45.989,46.0936,45.989,46.0453,12360.0
2018-10-12 11:45:00,57.22,57.37,57.22,57.36,9866.0,46.0372,46.1579,46.0372,46.1499,9866.0
2018-10-12 11:50:00,57.35,57.41,57.31,57.33,27620.0,46.1418,46.1901,46.1096,46.1257,27620.0
2018-10-12 11:55:00,57.33,57.37,57.29,57.35,6204.0,46.1257,46.1579,46.0936,46.1418,6204.0
2018-10-12 12:00:00,57.36,57.42,57.36,57.36,12000.0,46.1499,46.1981,46.1499,46.1499,12000.0
2018-10-12 12:05:00,57.37,57.37,57.27,57.36,12066.0,46.1579,46.1579,46.0775,46.1499,12066.0
2018-10-12 12:10:00,57.37,57.41,57.34,57.37,17064.0,46.1579,46.1901,46.1338,46.1579,17064.0
2018-10-12 12:15:00,57.37,57.43,57.35,57.4,15892.0,46.1579,46.2062,46.1418,46.1821,15892.0
2018-10-12 12:20:00,57.38,57.38,57.26,57.28,6950.0,46.166,46.166,46.0694,46.0855,6950.0
2018-10-12 12:25:00,57.26,57.26,57.1,57.12,9136.0,46.0694,46.0694,45.9407,45.9568,9136.0
2018-10-12 12:30:00,57.13,57.2,57.12,57.12,11668.0,45.9648,46.0211,45.9568,45.9568,11668.0
2018-10-12 12:35:00,57.12,57.12,56.98,56.98,13526.0,45.9568,45.9568,45.8441,45.8441,13526.0
2018-10-12 12:40:00,57.01,57.1,56.97,57.07,12940.0,45.8683,45.9407,45.8361,45.9165,12940.0
2018-10-12 12:45:00,57.09,57.12,57.0,57.03,8148.0,45.9326,45.9568,45.8602,45.8844,8148.0
2018-10-12 12:50:00,57.02,57.05,56.96,56.99,11082.0,45.8763,45.9005,45.828,45.8522,11082.0
2018-10-12 12:55:00,56.96,56.97,56.93,56.95,8338.0,45.828,45.8361,45.8039,45.82,8338.0
2018-10-12 13:00:00,56.96,57.11,56.94,57.1,10896.0,45.828,45.9487,45.812,45.9407,10896.0
2018-10-12 13:05:00,57.09,57.19,57.08,57.19,3540.0,45.9326,46.0131,45.9246,46.0131,3540.0
2018-10-12 13:10:00,57.19,57.27,57.19,57.22,29400.0,46.0131,46.0775,46.0131,46.0372,29400.0
2018-10-12 13:15:00,57.21,57.23,57.15,57.15,33330.0,46.0292,46.0453,45.9809,45.9809,33330.0
2018-10-12 13:20:00,57.18,57.2,57.1,57.1,11098.0,46.005,46.0211,45.9407,45.9407,11098.0
2018-10-12 13:25:00,57.13,57.13,57.1,57.1,4202.0,45.9648,45.9648,45.9407,45.9407,4202.0
2018-10-12 13:30:00,57.09,57.09,56.98,56.99,7236.0,45.9326,45.9326,45.8441,45.8522,7236.0
2018-10-12 13:35:00,56.98,56.98,56.91,56.96,8016.0,45.8441,45.8441,45.7878,45.828,8016.0
2018-10-12 13:40:00,56.97,57.07,56.93,57.07,17196.0,45.8361,45.9165,45.8039,45.9165,17196.0
2018-10-12 13:45:00,57.1,57.17,57.1,57.17,22424.0,45.9407,45.997,45.9407,45.997,22424.0
2018-10-12 13:50:00,57.17,57.22,57.13,57.13,11716.0,45.997,46.0372,45.9648,45.9648,11716.0
2018-10-12 13:55:00,57.18,57.2,57.16,57.16,4080.0,46.005,46.0211,45.989,45.989,4080.0
2018-10-12 14:00:00,57.13,57.19,57.12,57.14,5554.0,45.9648,46.0131,45.9568,45.9729,5554.0
2018-10-12 14:05:00,57.14,57.19,57.09,57.12,10280.0,45.9729,46.0131,45.9326,45.9568,10280.0
2018-10-12 14:10:00,57.07,57.1,57.02,57.02,6732.0,45.9165,45.9407,45.8763,45.8763,6732.0
2018-10-12 14:15:00,57.02,57.11,57.02,57.08,7534.0,45.8763,45.9487,45.8763,45.9246,7534.0
2018-10-12 14:20:00,57.07,57.07,57.02,57.04,4662.0,45.9165,45.9165,45.8763,45.8924,4662.0
2018-10-12 14:25:00,57.01,57.05,56.96,57.05,8938.0,45.8683,45.9005,45.828,45.9005,8938.0
2018-10-12 14:30:00,57.06,57.09,57.02,57.06,7520.0,45.9085,45.9326,45.8763,45.9085,7520.0
2018-10-12 14:35:00,57.08,57.1,57.03,57.03,8586.0,45.9246,45.9407,45.8844,45.8844,8586.0
2018-10-12 14:40:00,57.04,57.06,56.98,56.99,5498.0,45.8924,45.9085,45.8441,45.8522,5498.0
2018-10-12 14:45:00,57.0,57.01,56.91,56.95,11000.0,45.8602,45.8683,45.7878,45.82,11000.0
2018-10-12 14:50:00,56.97,57.07,56.97,57.07,7248.0,45.8361,45.9165,45.8361,45.9165,7248.0
2018-10-12 14:55:00,57.07,57.19,57.07,57.19,8100.0,45.9165,46.0131,45.9165,46.0131,8100.0
2018-10-12 15:00:00,57.2,57.23,57.13,57.18,11496.0,46.0211,46.0453,45.9648,46.005,11496.0
2018-10-12 15:05:00,57.19,57.27,57.17,57.22,13588.0,46.0131,46.0775,45.997,46.0372,13588.0
2018-10-12 15:10:00,57.24,57.3,57.23,57.27,22492.0,46.0533,46.1016,46.0453,46.0775,22492.0
2018-10-12 15:15:00,57.27,57.27,57.22,57.24,6400.0,46.0775,46.0775,46.0372,46.0533,6400.0
2018-10-12 15:20:00,57.26,57.31,57.26,57.31,10944.0,46.0694,46.1096,46.0694,46.1096,10944.0
2018-10-12 15:25:00,57.31,57.44,57.31,57.42,12200.0,46.1096,46.2142,46.1096,46.1981,12200.0
2018-10-12 15:30:00,57.42,57.51,57.37,57.49,21860.0,46.1981,46.2706,46.1579,46.2545,21860.0
2018-10-12 15:35:00,57.49,57.49,57.42,57.42,23130.0,46.2545,46.2545,46.1981,46.1981,23130.0
2018-10-12 15:40:00,57.44,57.54,57.41,57.54,24874.0,46.2142,46.2947,46.1901,46.2947,24874.0
2018-10-12 15:45:00,57.56,57.62,57.52,57.6,28074.0,46.3108,46.3591,46.2786,46.343,28074.0
2018-10-12 15:50:00,57.62,57.67,57.59,57.63,39526.0,46.3591,46.3993,46.3349,46.3671,39526.0
2018-10-12 15:55:00,57.6,57.66,57.49,57.49,139810.0,46.343,46.3912,46.2545,46.2545,139810.0
2018-10-15 09:30:00,57.44,57.55,57.39,57.46,37764.0,46.2142,46.3027,46.174,46.2303,37764.0
2018-10-15 09:35:00,57.36,57.55,57.35,57.48,20660.0,46.1499,46.3027,46.1418,46.2464,20660.0
2018-10-15 09:40:00,57.41,57.41,57.29,57.35,8868.0,46.1901,46.1901,46.0936,46.1418,8868.0
2018-10-15 09:45:00,57.33,57.55,57.33,57.52,10294.0,46.1257,46.3027,46.1257,46.2786,10294.0
2018-10-15 09:50:00,57.52,57.59,57.43,57.52,24540.0,46.2786,46.3349,46.2062,46.2786,24540.0
2018-10-15 09:55:00,57.52,57.56,57.39,57.4,12436.0,46.2786,46.3108,46.174,46.1821,12436.0
2018-10-15 10:00:00,57.4,57.52,57.34,57.36,48444.0,46.1821,46.2786,46.1338,46.1499,48444.0
2018-10-15 10:05:00,57.4,57.4,57.32,57.37,35900.0,46.1821,46.1821,46.1177,46.1579,35900.0
2018-10-15 10:10:00,57.41,57.44,57.33,57.4,12516.0,46.1901,46.2142,46.1257,46.1821,12516.0
2018-10-15 10:15:00,57.44,57.55,57.43,57.55,30208.0,46.2142,46.3027,46.2062,46.3027,30208.0
2018-10-15 10:20:00,57.52,57.55,57.42,57.45,15348.0,46.2786,46.3027,46.1981,46.2223,15348.0
2018-10-15 10:25:00,57.42,57.42,57.32,57.32,4200.0,46.1981,46.1981,46.1177,46.1177,4200.0
2018-10-15 10:30:00,57.34,57.43,57.34,57.38,4800.0,46.1338,46.2062,46.1338,46.166,4800.0
2018-10-15 10:35:00,57.38,57.51,57.37,57.49,11304.0,46.166,46.2706,46.1579,46.2545,11304.0
2018-10-15 10:40:00,57.51,57.58,57.49,57.52,21656.0,46.2706,46.3269,46.2545,46.2786,21656.0
2018-10-15 10:45:00,57.49,57.56,57.49,57.49,17740.0,46.2545,46.3108,46.2545,46.2545,17740.0
2018-10-15 10:50:00,57.49,57.67,57.49,57.65,21182.0,46.2545,46.3993,46.2545,46.3832,21182.0
2018-10-15 10:55:00,57.62,57.62,57.53,57.61,37024.0,46.3591,46.3591,46.2866,46.351,37024.0
2018-10-15 11:00:00,57.61,57.64,57.55,57.6,6414.0,46.351,46.3751,46.3027,46.343,6414.0
2018-10-15 11:05:00,57.57,57.57,57.48,57.52,15466.0,46.3188,46.3188,46.2464,46.2786,15466.0
2018-10-15 11:10:00,57.52,57.55,57.51,57.51,14212.0,46.2786,46.3027,46.2706,46.2706,14212.0
2018-10-15 11:15:00,57.52,57.55,57.5,57.52,17592.0,46.2786,46.3027,46.2625,46.2786,17592.0
2018-10-15 11:20:00,57.53,57.55,57.48,57.55,5522.0,46.2866,46.3027,46.2464,46.3027,5522.0
2018-10-15 11:25:00,57.52,57.6,57.52,57.6,3548.0,46.2786,46.343,46.2786,46.343,3548.0
2018-10-15 11:30:00,57.63,57.68,57.62,57.62,18558.0,46.3671,46.4073,46.3591,46.3591,18558.0
2018-10-15 11:35:00,57.62,57.63,57.46,57.46,35190.0,46.3591,46.3671,46.2303,46.2303,35190.0
2018-10-15 11:40:00,57.46,57.49,57.37,57.37,8038.0,46.2303,46.2545,46.1579,46.1579,8038.0
2018-10-15 11:45:00,57.38,57.46,57.37,57.44,8650.0,46.166,46.2303,46.1579,46.2142,8650.0
2018-10-15 11:50:00,57.48,57.55,57.47,57.51,15768.0,46.2464,46.3027,46.2384,46.2706,15768.0
2018-10-15 11:55:00,57.49,57.52,57.45,57.51,8800.0,46.2545,46.2786,46.2223,46.2706,8800.0
2018-10-15 12:00:00,57.5,57.5,57.41,57.45,20834.0,46.2625,46.2625,46.1901,46.2223,20834.0
2018-10-15 12:05:00,57.46,57.47,57.39,57.39,6828.0,46.2303,46.2384,46.174,46.174,6828.0
2018-10-15 12:10:00,57.42,57.43,57.38,57.42,6500.0,46.1981,46.2062,46.166,46.1981,6500.0
2018-10-15 12:15:00,57.45,57.45,57.36,57.4,8800.0,46.2223,46.2223,46.1499,46.1821,8800.0
2018-10-15 12:20:00,57.43,57.54,57.43,57.52,7282.0,46.2062,46.2947,46.2062,46.2786,7282.0
2018-10-15 12:25:00,57.54,57.56,57.51,57.54,9682.0,46.2947,46.3108,46.2706,46.2947,9682.0
2018-10-15 12:30:00,57.55,57.59,57.52,57.52,11448.0,46.3027,46.3349,46.2786,46.2786,11448.0
2018-10-15 12:35:00,57.54,57.58,57.51,57.55,10624.0,46.2947,46.3269,46.2706,46.3027,10624.0
2018-10-15 12:40:00,57.55,57.55,57.5,57.5,10748.0,46.3027,46.3027,46.2625,46.2625,10748.0
2018-10-15 12:45:00,57.5,57.54,57.48,57.49,13504.0,46.2625,46.2947,46.2464,46.2545,13504.0
2018-10-15 12:50:00,57.5,57.54,57.48,57.51,7810.0,46.2625,46.2947,46.2464,46.2706,7810.0
2018-10-15 12:55:00,57.52,57.56,57.49,57.5,10634.0,46.2786,46.3108,46.2545,46.2625,10634.0
2018-10-15 13:00:00,57.53,57.58,57.51,57.58,6494.0,46.2866,46.3269,46.2706,46.3269,6494.0
2018-10-15 13:05:00,57.6,57.68,57.58,57.68,8400.0,46.343,46.4073,46.3269,46.4073,8400.0
2018-10-15 13:10:00,57.67,57.67,57.59,57.59,15184.0,46.3993,46.3993,46.3349,46.3349,15184.0
2018-10-15 13:15:00,57.6,57.68,57.58,57.68,19032.0,46.343,46.4073,46.3269,46.4073,19032.0
2018-10-15 13:20:00,57.68,57.71,57.65,57.7,8682.0,46.4073,46.4315,46.3832,46.4234,8682.0
2018-10-15 13:25:00,57.69,57.74,57.69,57.73,6858.0,46.4154,46.4556,46.4154,46.4476,6858.0
2018-10-15 13:30:00,57.72,57.77,57.69,57.75,9358.0,46.4395,46.4797,46.4154,46.4637,9358.0
2018-10-15 13:35:00,57.76,57.76,57.73,57.74,13092.0,46.4717,46.4717,46.4476,46.4556,13092.0
2018-10-15 13:40:00,57.74,57.76,57.66,57.68,13866.0,46.4556,46.4717,46.3912,46.4073,13866.0
2018-10-15 13:45:00,57.67,57.69,57.64,57.64,5000.0,46.3993,46.4154,46.3751,46.3751,5000.0
2018-10-15 13:50:00,57.63,57.63,57.58,57.63,25866.0,46.3671,46.3671,46.3269,46.3671,25866.0
2018-10-15 13:55:00,57.62,57.72,57.6,57.72,14458.0,46.3591,46.4395,46.343,46.4395,14458.0
2018-10-15 14:00:00,57.73,57.76,57.68,57.76,9604.0,46.4476,46.4717,46.4073,46.4717,9604.0
2018-10-15 14:05:00,57.73,57.78,57.72,57.76,10648.0,46.4476,46.4878,46.4395,46.4717,10648.0
2018-10-15 14:10:00,57.77,57.81,57.72,57.79,10366.0,46.4797,46.5119,46.4395,46.4958,10366.0
2018-10-15 14:15:00,57.8,57.81,57.74,57.75,18066.0,46.5039,46.5119,46.4556,46.4637,18066.0
2018-10-15 14:20:00,57.76,57.84,57.75,57.83,27216.0,46.4717,46.5361,46.4637,46.528,27216.0
2018-10-15 14:25:00,57.84,57.86,57.8,57.83,11994.0,46.5361,46.5522,46.5039,46.528,11994.0
2018-10-15 14:30:00,57.85,57.85,57.81,57.82,14162.0,46.5441,46.5441,46.5119,46.52,14162.0
2018-10-15 14:35:00,57.82,57.89,57.8,57.88,22030.0,46.52,46.5763,46.5039,46.5682,22030.0
2018-10-15 14:40:00,57.9,57.94,57.88,57.91,16408.0,46.5843,46.6165,46.5682,46.5924,16408.0
2018-10-15 14:45:00,57.92,57.92,57.87,57.9,7600.0,46.6004,46.6004,46.5602,46.5843,7600.0
2018-10-15 14:50:00,57.91,57.93,57.87,57.91,9558.0,46.5924,46.6085,46.5602,46.5924,9558.0
2018-10-15 14:55:00,57.91,57.91,57.85,57.91,10634.0,46.5924,46.5924,46.5441,46.5924,10634.0
2018-10-15 15:00:00,57.92,57.94,57.84,57.85,18654.0,46.6004,46.6165,46.5361,46.5441,18654.0
2018-10-15 15:05:00,57.86,57.88,57.8,57.82,15932.0,46.5522,46.5682,46.5039,46.52,15932.0
2018-10-15 15:10:00,57.82,57.87,57.77,57.78,26400.0,46.52,46.5602,46.4797,46.4878,26400.0
2018-10-15 15:15:00,57.79,57.8,57.74,57.74,15858.0,46.4958,46.5039,46.4556,46.4556,15858.0
2018-10-15 15:20:00,57.74,57.77,57.72,57.73,18270.0,46.4556,46.4797,46.4395,46.4476,18270.0
2018-10-15 15:25:00,57.73,57.77,57.71,57.73,32582.0,46.4476,46.4797,46.4315,46.4476,32582.0
2018-10-15 15:30:00,57.72,57.74,57.69,57.71,35736.0,46.4395,46.4556,46.4154,46.4315,35736.0
2018-10-15 15:35:00,57.7,57.72,57.69,57.71,13940.0,46.4234,46.4395,46.4154,46.4315,13940.0
2018-10-15 15:40:00,57.71,57.77,57.7,57.74,32728.0,46.4315,46.4797,46.4234,46.4556,32728.0
2018-10-15 15:45:00,57.74,57.74,57.68,57.72,29842.0,46.4556,46.4556,46.4073,46.4395,29842.0
2018-10-15 15:50:00,57.7,57.73,57.63,57.66,42850.0,46.4234,46.4476,46.3671,46.3912,42850.0
2018-10-15 15:55:00,57.65,57.65,57.52,57.55,153012.0,46.3832,46.3832,46.2786,46.3027,153012.0
2018-10-16 09:30:00,57.5,57.78,57.16,57.54,41930.0,46.2625,46.4878,45.989,46.2947,41930.0
2018-10-16 09:35:00,57.42,57.71,57.42,57.55,25792.0,46.1981,46.4315,46.1981,46.3027,25792.0
2018-10-16 09:40:00,57.56,57.6,57.4,57.57,13318.0,46.3108,46.343,46.1821,46.3188,13318.0
2018-10-16 09:45:00,57.58,57.58,57.38,57.38,10964.0,46.3269,46.3269,46.166,46.166,10964.0
2018-10-16 09:50:00,57.4,57.49,57.4,57.47,12028.0,46.1821,46.2545,46.1821,46.2384,12028.0
2018-10-16 09:55:00,57.48,57.54,57.42,57.47,9936.0,46.2464,46.2947,46.1981,46.2384,9936.0
2018-10-16 10:00:00,57.49,57.66,57.45,57.65,26820.0,46.2545,46.3912,46.2223,46.3832,26820.0
2018-10-16 10:05:00,57.66,57.77,57.64,57.71,17678.0,46.3912,46.4797,46.3751,46.4315,17678.0
2018-10-16 10:10:00,57.74,57.8,57.7,57.71,34886.0,46.4556,46.5039,46.4234,46.4315,34886.0
2018-10-16 10:15:00,57.74,57.77,57.72,57.75,16332.0,46.4556,46.4797,46.4395,46.4637,16332.0
2018-10-16 10:20:00,57.76,57.81,57.71,57.71,19864.0,46.4717,46.5119,46.4315,46.4315,19864.0
2018-10-16 10:25:00,57.73,57.81,57.73,57.77,6464.0,46.4476,46.5119,46.4476,46.4797,6464.0
2018-10-16 10:30:00,57.77,57.97,57.74,57.92,12954.0,46.4797,46.6407,46.4556,46.6004,12954.0
2018-10-16 10:35:00,57.92,57.92,57.85,57.87,5006.0,46.6004,46.6004,46.5441,46.5602,5006.0
2018-10-16 10:40:00,57.87,57.93,57.83,57.91,9668.0,46.5602,46.6085,46.528,46.5924,9668.0
2018-10-16 10:45:00,57.94,58.04,57.91,58.01,22914.0,46.6165,46.697,46.5924,46.6728,22914.0
2018-10-16 10:50:00,58.04,58.09,58.01,58.08,16896.0,46.697,46.7372,46.6728,46.7292,16896.0
2018-10-16 10:55:00,58.03,58.09,58.01,58.01,18904.0,46.6889,46.7372,46.6728,46.6728,18904.0
2018-10-16 11:00:00,58.02,58.06,58.01,58.04,7384.0,46.6809,46.7131,46.6728,46.697,7384.0
2018-10-16 11:05:00,58.04,58.09,58.03,58.09,7764.0,46.697,46.7372,46.6889,46.7372,7764.0
2018-10-16 11:10:00,58.1,58.11,58.03,58.05,5700.0,46.7452,46.7533,46.6889,46.705,5700.0
2018-10-16 11:15:00,58.02,58.05,57.97,57.99,8206.0,46.6809,46.705,46.6407,46.6567,8206.0
2018-10-16 11:20:00,57.99,58.02,57.96,57.98,7000.0,46.6567,46.6809,46.6326,46.6487,7000.0
2018-10-16 11:25:00,57.97,57.99,57.93,57.93,7638.0,46.6407,46.6567,46.6085,46.6085,7638.0
2018-10-16 11:30:00,57.93,57.99,57.92,57.93,7068.0,46.6085,46.6567,46.6004,46.6085,7068.0
2018-10-16 11:35:00,57.94,58.02,57.94,57.99,7676.0,46.6165,46.6809,46.6165,46.6567,7676.0
2018-10-16 11:40:00,58.02,58.11,58.02,58.09,9664.0,46.6809,46.7533,46.6809,46.7372,9664.0
2018-10-16 11:45:00,58.07,58.1,58.07,58.09,8300.0,46.7211,46.7452,46.7211,46.7372,8300.0
2018-10-16 11:50:00,58.08,58.18,58.04,58.18,8328.0,46.7292,46.8096,46.697,46.8096,8328.0
2018-10-16 11:55:00,58.17,58.23,58.17,58.21,7400.0,46.8016,46.8498,46.8016,46.8338,7400.0
2018-10-16 12:00:00,58.22,58.26,58.16,58.26,13744.0,46.8418,46.874,46.7935,46.874,13744.0
2018-10-16 12:05:00,58.27,58.32,58.26,58.31,19928.0,46.882,46.9223,46.874,46.9142,19928.0
2018-10-16 12:10:00,58.26,58.31,58.25,58.26,20576.0,46.874,46.9142,46.8659,46.874,20576.0
2018-10-16 12:15:00,58.24,58.28,58.2,58.21,11670.0,46.8579,46.8901,46.8257,46.8338,11670.0
2018-10-16 12:20:00,58.21,58.21,58.15,58.16,16000.0,46.8338,46.8338,46.7855,46.7935,16000.0
2018-10-16 12:25:00,58.16,58.2,58.15,58.17,15252.0,46.7935,46.8257,46.7855,46.8016,15252.0
2018-10-16 12:30:00,58.18,58.29,58.17,58.28,16572.0,46.8096,46.8981,46.8016,46.8901,16572.0
2018-10-16 12:35:00,58.27,58.3,58.21,58.23,12472.0,46.882,46.9062,46.8338,46.8498,12472.0
2018-10-16 12:40:00,58.22,58.25,58.18,58.22,12026.0,46.8418,46.8659,46.8096,46.8418,12026.0
2018-10-16 12:45:00,58.21,58.23,58.17,58.18,9236.0,46.8338,46.8498,46.8016,46.8096,9236.0
2018-10-16 12:50:00,58.18,58.21,58.18,58.19,5000.0,46.8096,46.8338,46.8096,46.8177,5000.0
2018-10-16 12:55:00,58.18,58.21,58.15,58.16,7156.0,46.8096,46.8338,46.7855,46.7935,7156.0
2018-10-16 13:00:00,58.15,58.16,58.12,58.13,14342.0,46.7855,46.7935,46.7613,46.7694,14342.0
2018-10-16 13:05:00,58.14,58.19,58.14,58.16,13152.0,46.7774,46.8177,46.7774,46.7935,13152.0
2018-10-16 13:10:00,58.17,58.17,58.12,58.13,6892.0,46.8016,46.8016,46.7613,46.7694,6892.0
2018-10-16 13:15:00,58.12,58.14,58.1,58.12,27888.0,46.7613,46.7774,46.7452,46.7613,27888.0
2018-10-16 13:20:00,58.11,58.12,58.09,58.12,6000.0,46.7533,46.7613,46.7372,46.7613,6000.0
2018-10-16 13:25:00,58.1,58.1,58.07,58.09,16402.0,46.7452,46.7452,46.7211,46.7372,16402.0
2018-10-16 13:30:00,58.08,58.12,58.08,58.12,18800.0,46.7292,46.7613,46.7292,46.7613,18800.0
2018-10-16 13:35:00,58.13,58.15,58.13,58.13,6408.0,46.7694,46.7855,46.7694,46.7694,6408.0
2018-10-16 13:40:00,58.13,58.17,58.12,58.14,9130.0,46.7694,46.8016,46.7613,46.7774,9130.0
2018-10-16 13:45:00,58.15,58.22,58.13,58.21,17806.0,46.7855,46.8418,46.7694,46.8338,17806.0
2018-10-16 13:50:00,58.21,58.23,58.18,58.2,13162.0,46.8338,46.8498,46.8096,46.8257,13162.0
2018-10-16 13:55:00,58.21,58.21,58.15,58.17,5000.0,46.8338,46.8338,46.7855,46.8016,5000.0
2018-10-16 14:00:00,58.2,58.2,58.16,58.19,10880.0,46.8257,46.8257,46.7935,46.8177,10880.0
2018-10-16 14:05:00,58.19,58.22,58.19,58.2,19500.0,46.8177,46.8418,46.8177,46.8257,19500.0
2018-10-16 14:10:00,58.21,58.23,58.18,58.18,16928.0,46.8338,46.8498,46.8096,46.8096,16928.0
2018-10-16 14:15:00,58.19,58.19,58.13,58.13,19600.0,46.8177,46.8177,46.7694,46.7694,19600.0
2018-10-16 14:20:00,58.13,58.16,58.1,58.13,14498.0,46.7694,46.7935,46.7452,46.7694,14498.0
2018-10-16 14:25:00,58.13,58.21,58.13,58.2,19030.0,46.7694,46.8338,46.7694,46.8257,19030.0
2018-10-16 14:30:00,58.21,58.22,58.19,58.2,9262.0,46.8338,46.8418,46.8177,46.8257,9262.0
2018-10-16 14:35:00,58.21,58.31,58.2,58.29,58746.0,46.8338,46.9142,46.8257,46.8981,58746.0
2018-10-16 14:40:00,58.29,58.34,58.26,58.31,20984.0,46.8981,46.9383,46.874,46.9142,20984.0
2018-10-16 14:45:00,58.32,58.35,58.27,58.33,15294.0,46.9223,46.9464,46.882,46.9303,15294.0
2018-10-16 14:50:00,58.34,58.34,58.22,58.23,14434.0,46.9383,46.9383,46.8418,46.8498,14434.0
2018-10-16 14:55:00,58.21,58.23,58.07,58.07,21492.0,46.8338,46.8498,46.7211,46.7211,21492.0
2018-10-16 15:00:00,58.07,58.07,57.95,57.95,17724.0,46.7211,46.7211,46.6246,46.6246,17724.0
2018-10-16 15:05:00,57.97,58.01,57.95,57.98,29384.0,46.6407,46.6728,46.6246,46.6487,29384.0
2018-10-16 15:10:00,57.98,58.01,57.95,58.0,26092.0,46.6487,46.6728,46.6246,46.6648,26092.0
2018-10-16 15:15:00,57.99,57.99,57.95,57.97,27948.0,46.6567,46.6567,46.6246,46.6407,27948.0
2018-10-16 15:20:00,57.96,57.99,57.94,57.95,44706.0,46.6326,46.6567,46.6165,46.6246,44706.0
2018-10-16 15:25:00,57.94,57.95,57.85,57.85,22512.0,46.6165,46.6246,46.5441,46.5441,22512.0
2018-10-16 15:30:00,57.85,57.85,57.77,57.81,51698.0,46.5441,46.5441,46.4797,46.5119,51698.0
2018-10-16 15:35:00,57.82,57.91,57.79,57.91,21444.0,46.52,46.5924,46.4958,46.5924,21444.0
2018-10-16 15:40:00,57.91,57.98,57.91,57.96,61378.0,46.5924,46.6487,46.5924,46.6326,61378.0
2018-10-16 15:45:00,57.96,57.99,57.93,57.97,51828.0,46.6326,46.6567,46.6085,46.6407,51828.0
2018-10-16 15:50:00,57.98,57.98,57.87,57.87,58838.0,46.6487,46.6487,46.5602,46.5602,58838.0
2018-10-16 15:55:00,57.87,57.9,57.83,57.88,130900.0,46.5602,46.5843,46.528,46.5682,130900.0
2018-10-17 09:30:00,57.77,58.17,57.77,57.82,20914.0,46.4797,46.8016,46.4797,46.52,20914.0
2018-10-17 09:35:00,57.84,58.02,57.82,57.94,5200.0,46.5361,46.6809,46.52,46.6165,5200.0
2018-10-17 09:40:00,57.89,57.89,57.6,57.6,3200.0,46.5763,46.5763,46.343,46.343,3200.0
2018-10-17 09:45:00,57.65,57.74,57.62,57.65,5604.0,46.3832,46.4556,46.3591,46.3832,5604.0
2018-10-17 09:50:00,57.66,57.7,57.53,57.55,42370.0,46.3912,46.4234,46.2866,46.3027,42370.0
2018-10-17 09:55:00,57.56,57.57,57.4,57.4,11000.0,46.3108,46.3188,46.1821,46.1821,11000.0
2018-10-17 10:00:00,57.43,57.59,57.43,57.48,32006.0,46.2062,46.3349,46.2062,46.2464,32006.0
2018-10-17 10:05:00,57.45,57.48,57.35,57.37,9674.0,46.2223,46.2464,46.1418,46.1579,9674.0
2018-10-17 10:10:00,57.4,57.57,57.33,57.55,45186.0,46.1821,46.3188,46.1257,46.3027,45186.0
2018-10-17 10:15:00,57.55,57.63,57.39,57.51,34544.0,46.3027,46.3671,46.174,46.2706,34544.0
2018-10-17 10:20:00,57.51,57.6,57.45,57.54,61538.0,46.2706,46.343,46.2223,46.2947,61538.0
2018-10-17 10:25:00,57.55,57.65,57.48,57.48,34038.0,46.3027,46.3832,46.2464,46.2464,34038.0
2018-10-17 10:30:00,57.48,57.62,57.47,57.55,41842.0,46.2464,46.3591,46.2384,46.3027,41842.0
2018-10-17 10:35:00,57.51,57.66,57.51,57.59,54148.0,46.2706,46.3912,46.2706,46.3349,54148.0
2018-10-17 10:40:00,57.58,57.63,57.49,57.6,42276.0,46.3269,46.3671,46.2545,46.343,42276.0
2018-10-17 10:45:00,57.6,57.6,57.47,57.48,49146.0,46.343,46.343,46.2384,46.2464,49146.0
2018-10-17 10:50:00,57.48,57.6,57.47,57.6,49320.0,46.2464,46.343,46.2384,46.343,49320.0
2018-10-17 10:55:00,57.6,57.63,57.48,57.49,35350.0,46.343,46.3671,46.2464,46.2545,35350.0
2018-10-17 11:00:00,57.48,57.49,57.39,57.47,12614.0,46.2464,46.2545,46.174,46.2384,12614.0
2018-10-17 11:05:00,57.47,57.51,57.39,57.4,17976.0,46.2384,46.2706,46.174,46.1821,17976.0
2018-10-17 11:10:00,57.39,57.43,57.39,57.4,5400.0,46.174,46.2062,46.174,46.1821,5400.0
2018-10-17 11:15:00,57.38,57.38,57.28,57.34,7854.0,46.166,46.166,46.0855,46.1338,7854.0
2018-10-17 11:20:00,57.34,57.37,57.32,57.34,5002.0,46.1338,46.1579,46.1177,46.1338,5002.0
2018-10-17 11:25:00,57.35,57.46,57.35,57.46,5902.0,46.1418,46.2303,46.1418,46.2303,5902.0
2018-10-17 11:30:00,57.47,57.51,57.47,57.5,14778.0,46.2384,46.2706,46.2384,46.2625,14778.0
2018-10-17 11:35:00,57.5,57.52,57.45,57.5,10000.0,46.2625,46.2786,46.2223,46.2625,10000.0
2018-10-17 11:40:00,57.49,57.53,57.48,57.52,39246.0,46.2545,46.2866,46.2464,46.2786,39246.0
2018-10-17 11:45:00,57.51,57.63,57.49,57.62,18788.0,46.2706,46.3671,46.2545,46.3591,18788.0
2018-10-17 11:50:00,57.63,57.73,57.63,57.73,5540.0,46.3671,46.4476,46.3671,46.4476,5540.0
2018-10-17 11:55:00,57.7,57.74,57.68,57.74,7802.0,46.4234,46.4556,46.4073,46.4556,7802.0
2018-10-17 12:00:00,57.74,57.74,57.59,57.59,7200.0,46.4556,46.4556,46.3349,46.3349,7200.0
2018-10-17 12:05:00,57.59,57.62,57.54,57.54,5600.0,46.3349,46.3591,46.2947,46.2947,5600.0
2018-10-17 12:10:00,57.55,57.58,57.51,57.58,9000.0,46.3027,46.3269,46.2706,46.3269,9000.0
2018-10-17 12:15:00,57.58,57.63,57.57,57.6,10746.0,46.3269,46.3671,46.3188,46.343,10746.0
2018-10-17 12:20:00,57.62,57.63,57.6,57.6,9256.0,46.3591,46.3671,46.343,46.343,9256.0
2018-10-17 12:25:00,57.63,57.67,57.62,57.65,11754.0,46.3671,46.3993,46.3591,46.3832,11754.0
2018-10-17 12:30:00,57.64,57.64,57.59,57.6,9200.0,46.3751,46.3751,46.3349,46.343,9200.0
2018-10-17 12:35:00,57.61,57.66,57.6,57.65,3600.0,46.351,46.3912,46.343,46.3832,3600.0
2018-10-17 12:40:00,57.67,57.67,57.62,57.62,10200.0,46.3993,46.3993,46.3591,46.3591,10200.0
2018-10-17 12:45:00,57.62,57.62,57.57,57.58,8520.0,46.3591,46.3591,46.3188,46.3269,8520.0
2018-10-17 12:50:00,57.57,57.57,57.44,57.44,10494.0,46.3188,46.3188,46.2142,46.2142,10494.0
2018-10-17 12:55:00,57.47,57.56,57.46,57.56,2666.0,46.2384,46.3108,46.2303,46.3108,2666.0
2018-10-17 13:00:00,57.58,57.63,57.58,57.59,9242.0,46.3269,46.3671,46.3269,46.3349,9242.0
2018-10-17 13:05:00,57.58,57.6,57.54,57.54,6622.0,46.3269,46.343,46.2947,46.2947,6622.0
2018-10-17 13:10:00,57.52,57.59,57.52,57.54,4692.0,46.2786,46.3349,46.2786,46.2947,4692.0
2018-10-17 13:15:00,57.57,57.57,57.54,57.55,3800.0,46.3188,46.3188,46.2947,46.3027,3800.0
2018-10-17 13:20:00,57.54,57.59,57.54,57.58,8736.0,46.2947,46.3349,46.2947,46.3269,8736.0
2018-10-17 13:25:00,57.6,57.6,57.55,57.56,7854.0,46.343,46.343,46.3027,46.3108,7854.0
2018-10-17 13:30:00,57.56,57.58,57.54,57.54,4954.0,46.3108,46.3269,46.2947,46.2947,4954.0
2018-10-17 13:35:00,57.52,57.57,57.52,57.56,3800.0,46.2786,46.3188,46.2786,46.3108,3800.0
2018-10-17 13:40:00,57.56,57.66,57.56,57.64,10170.0,46.3108,46.3912,46.3108,46.3751,10170.0
2018-10-17 13:45:00,57.65,57.67,57.62,57.64,6890.0,46.3832,46.3993,46.3591,46.3751,6890.0
2018-10-17 13:50:00,57.63,57.66,57.58,57.61,9044.0,46.3671,46.3912,46.3269,46.351,9044.0
2018-10-17 13:55:00,57.58,57.63,57.58,57.62,6586.0,46.3269,46.3671,46.3269,46.3591,6586.0
2018-10-17 14:00:00,57.6,57.6,57.52,57.55,6600.0,46.343,46.343,46.2786,46.3027,6600.0
2018-10-17 14:05:00,57.58,57.65,57.58,57.63,8688.0,46.3269,46.3832,46.3269,46.3671,8688.0
2018-10-17 14:10:00,57.62,57.62,57.54,57.55,8104.0,46.3591,46.3591,46.2947,46.3027,8104.0
2018-10-17 14:15:00,57.52,57.57,57.52,57.57,3000.0,46.2786,46.3188,46.2786,46.3188,3000.0
2018-10-17 14:20:00,57.56,57.57,57.49,57.52,13026.0,46.3108,46.3188,46.2545,46.2786,13026.0
2018-10-17 14:25:00,57.54,57.57,57.52,57.52,3200.0,46.2947,46.3188,46.2786,46.2786,3200.0
2018-10-17 14:30:00,57.51,57.53,57.48,57.48,6348.0,46.2706,46.2866,46.2464,46.2464,6348.0
2018-10-17 14:35:00,57.47,57.51,57.45,57.49,5604.0,46.2384,46.2706,46.2223,46.2545,5604.0
2018-10-17 14:40:00,57.52,57.55,57.51,57.54,6004.0,46.2786,46.3027,46.2706,46.2947,6004.0
2018-10-17 14:45:00,57.54,57.56,57.54,57.55,4200.0,46.2947,46.3108,46.2947,46.3027,4200.0
2018-10-17 14:50:00,57.55,57.66,57.55,57.63,10644.0,46.3027,46.3912,46.3027,46.3671,10644.0
2018-10-17 14:55:00,57.65,57.72,57.63,57.71,18852.0,46.3832,46.4395,46.3671,46.4315,18852.0
2018-10-17 15:00:00,57.68,57.7,57.56,57.56,24286.0,46.4073,46.4234,46.3108,46.3108,24286.0
2018-10-17 15:05:00,57.58,57.59,57.54,57.59,6400.0,46.3269,46.3349,46.2947,46.3349,6400.0
2018-10-17 15:10:00,57.59,57.63,57.57,57.6,10902.0,46.3349,46.3671,46.3188,46.343,10902.0
2018-10-17 15:15:00,57.59,57.61,57.56,57.57,11442.0,46.3349,46.351,46.3108,46.3188,11442.0
2018-10-17 15:20:00,57.58,57.6,57.55,57.6,8300.0,46.3269,46.343,46.3027,46.343,8300.0
2018-10-17 15:25:00,57.6,57.63,57.57,57.58,9366.0,46.343,46.3671,46.3188,46.3269,9366.0
2018-10-17 15:30:00,57.58,57.6,57.49,57.51,14054.0,46.3269,46.343,46.2545,46.2706,14054.0
2018-10-17 15:35:00,57.52,57.55,57.51,57.54,11390.0,46.2786,46.3027,46.2706,46.2947,11390.0
2018-10-17 15:40:00,57.52,57.58,57.52,57.54,35902.0,46.2786,46.3269,46.2786,46.2947,35902.0
2018-10-17 15:45:00,57.54,57.54,57.43,57.48,36120.0,46.2947,46.2947,46.2062,46.2464,36120.0
2018-10-17 15:50:00,57.48,57.58,57.47,57.56,34144.0,46.2464,46.3269,46.2384,46.3108,34144.0
2018-10-17 15:55:00,57.56,57.68,57.55,57.65,74604.0,46.3108,46.4073,46.3027,46.3832,74604.0
2018-10-18 09:30:00,58.4,58.44,57.7,58.17,103780.0,46.9866,47.0188,46.4234,46.8016,103780.0
2018-10-18 09:35:00,58.17,58.2,57.99,58.01,15248.0,46.8016,46.8257,46.6567,46.6728,15248.0
2018-10-18 09:40:00,57.95,58.08,57.77,58.05,21618.0,46.6246,46.7292,46.4797,46.705,21618.0
2018-10-18 09:45:00,57.98,58.21,57.96,58.02,13636.0,46.6487,46.8338,46.6326,46.6809,13636.0
2018-10-18 09:50:00,58.02,58.18,58.02,58.06,12932.0,46.6809,46.8096,46.6809,46.7131,12932.0
2018-10-18 09:55:00,58.09,58.19,57.99,58.06,21406.0,46.7372,46.8177,46.6567,46.7131,21406.0
2018-10-18 10:00:00,58.03,58.21,58.02,58.11,156992.0,46.6889,46.8338,46.6809,46.7533,156992.0
2018-10-18 10:05:00,58.12,58.13,58.05,58.12,72682.0,46.7613,46.7694,46.705,46.7613,72682.0
2018-10-18 10:10:00,58.14,58.25,58.07,58.25,31096.0,46.7774,46.8659,46.7211,46.8659,31096.0
2018-10-18 10:15:00,58.24,58.31,58.22,58.26,41864.0,46.8579,46.9142,46.8418,46.874,41864.0
2018-10-18 10:20:00,58.24,58.34,58.21,58.22,19898.0,46.8579,46.9383,46.8338,46.8418,19898.0
2018-10-18 10:25:00,58.2,58.22,58.1,58.11,15944.0,46.8257,46.8418,46.7452,46.7533,15944.0
2018-10-18 10:30:00,58.13,58.18,58.11,58.12,41986.0,46.7694,46.8096,46.7533,46.7613,41986.0
2018-10-18 10:35:00,58.13,58.38,58.1,58.38,19244.0,46.7694,46.9705,46.7452,46.9705,19244.0
2018-10-18 10:40:00,58.4,58.45,58.3,58.43,21396.0,46.9866,47.0268,46.9062,47.0108,21396.0
2018-10-18 10:45:00,58.43,58.43,58.34,58.41,55252.0,47.0108,47.0108,46.9383,46.9947,55252.0
2018-10-18 10:50:00,58.42,58.42,58.31,58.35,42924.0,47.0027,47.0027,46.9142,46.9464,42924.0
2018-10-18 10:55:00,58.36,58.46,58.34,58.41,63146.0,46.9544,47.0349,46.9383,46.9947,63146.0
2018-10-18 11:00:00,58.41,58.45,58.31,58.32,41528.0,46.9947,47.0268,46.9142,46.9223,41528.0
2018-10-18 11:05:00,58.35,58.38,58.29,58.35,14838.0,46.9464,46.9705,46.8981,46.9464,14838.0
2018-10-18 11:10:00,58.34,58.36,58.26,58.29,22640.0,46.9383,46.9544,46.874,46.8981,22640.0
2018-10-18 11:15:00,58.27,58.33,58.23,58.23,16866.0,46.882,46.9303,46.8498,46.8498,16866.0
2018-10-18 11:20:00,58.28,58.35,58.27,58.34,10400.0,46.8901,46.9464,46.882,46.9383,10400.0
2018-10-18 11:25:00,58.34,58.37,58.24,58.27,21446.0,46.9383,46.9625,46.8579,46.882,21446.0
2018-10-18 11:30:00,58.27,58.32,58.19,58.22,17254.0,46.882,46.9223,46.8177,46.8418,17254.0
2018-10-18 11:35:00,58.21,58.24,58.14,58.19,16650.0,46.8338,46.8579,46.7774,46.8177,16650.0
2018-10-18 11:40:00,58.21,58.25,58.18,58.2,23600.0,46.8338,46.8659,46.8096,46.8257,23600.0
2018-10-18 11:45:00,58.19,58.22,58.13,58.2,17172.0,46.8177,46.8418,46.7694,46.8257,17172.0
2018-10-18 11:50:00,58.19,58.19,58.05,58.07,29028.0,46.8177,46.8177,46.705,46.7211,29028.0
2018-10-18 11:55:00,58.07,58.08,58.02,58.05,9354.0,46.7211,46.7292,46.6809,46.705,9354.0
2018-10-18 12:00:00,58.05,58.1,58.02,58.08,5052.0,46.705,46.7452,46.6809,46.7292,5052.0
2018-10-18 12:05:00,58.09,58.09,58.06,58.09,16160.0,46.7372,46.7372,46.7131,46.7372,16160.0
2018-10-18 12:10:00,58.1,58.13,58.03,58.04,14708.0,46.7452,46.7694,46.6889,46.697,14708.0
2018-10-18 12:15:00,58.02,58.02,57.97,57.99,10252.0,46.6809,46.6809,46.6407,46.6567,10252.0
2018-10-18 12:20:00,57.99,58.12,57.99,58.09,30148.0,46.6567,46.7613,46.6567,46.7372,30148.0
2018-10-18 12:25:00,58.07,58.14,58.06,58.09,109210.0,46.7211,46.7774,46.7131,46.7372,109210.0
2018-10-18 12:30:00,58.09,58.1,58.02,58.03,8800.0,46.7372,46.7452,46.6809,46.6889,8800.0
2018-10-18 12:35:00,58.07,58.1,58.02,58.1,5400.0,46.7211,46.7452,46.6809,46.7452,5400.0
2018-10-18 12:40:00,58.13,58.16,58.1,58.15,14812.0,46.7694,46.7935,46.7452,46.7855,14812.0
2018-10-18 12:45:00,58.16,58.21,58.12,58.17,11564.0,46.7935,46.8338,46.7613,46.8016,11564.0
2018-10-18 12:50:00,58.17,58.19,58.12,58.18,6134.0,46.8016,46.8177,46.7613,46.8096,6134.0
2018-10-18 12:55:00,58.19,58.21,58.08,58.08,15496.0,46.8177,46.8338,46.7292,46.7292,15496.0
2018-10-18 13:00:00,58.07,58.08,57.98,57.98,76146.0,46.7211,46.7292,46.6487,46.6487,76146.0
2018-10-18 13:05:00,57.99,58.02,57.98,58.02,11104.0,46.6567,46.6809,46.6487,46.6809,11104.0
2018-10-18 13:10:00,58.02,58.04,57.97,57.97,11402.0,46.6809,46.697,46.6407,46.6407,11402.0
2018-10-18 13:15:00,57.97,57.99,57.96,57.98,5772.0,46.6407,46.6567,46.6326,46.6487,5772.0
2018-10-18 13:20:00,57.99,58.02,57.94,57.97,16478.0,46.6567,46.6809,46.6165,46.6407,16478.0
2018-10-18 13:25:00,57.95,57.99,57.93,57.99,7200.0,46.6246,46.6567,46.6085,46.6567,7200.0
2018-10-18 13:30:00,57.98,57.98,57.84,57.84,19286.0,46.6487,46.6487,46.5361,46.5361,19286.0
2018-10-18 13:35:00,57.84,57.84,57.76,57.77,10804.0,46.5361,46.5361,46.4717,46.4797,10804.0
2018-10-18 13:40:00,57.8,57.83,57.75,57.82,17414.0,46.5039,46.528,46.4637,46.52,17414.0
2018-10-18 13:45:00,57.85,57.88,57.81,57.85,18672.0,46.5441,46.5682,46.5119,46.5441,18672.0
2018-10-18 13:50:00,57.85,57.85,57.79,57.82,7200.0,46.5441,46.5441,46.4958,46.52,7200.0
2018-10-18 13:55:00,57.85,57.88,57.85,57.85,9128.0,46.5441,46.5682,46.5441,46.5441,9128.0
2018-10-18 14:00:00,57.85,57.9,57.8,57.8,13086.0,46.5441,46.5843,46.5039,46.5039,13086.0
2018-10-18 14:05:00,57.8,57.94,57.79,57.87,50760.0,46.5039,46.6165,46.4958,46.5602,50760.0
2018-10-18 14:10:00,57.87,57.88,57.84,57.84,9876.0,46.5602,46.5682,46.5361,46.5361,9876.0
2018-10-18 14:15:00,57.84,57.94,57.84,57.93,18892.0,46.5361,46.6165,46.5361,46.6085,18892.0
2018-10-18 14:20:00,57.93,58.01,57.93,57.95,52880.0,46.6085,46.6728,46.6085,46.6246,52880.0
2018-10-18 14:25:00,57.97,57.97,57.83,57.9,72254.0,46.6407,46.6407,46.528,46.5843,72254.0
2018-10-18 14:30:00,57.93,57.93,57.78,57.85,113630.0,46.6085,46.6085,46.4878,46.5441,113630.0
2018-10-18 14:35:00,57.85,57.98,57.84,57.9,39752.0,46.5441,46.6487,46.5361,46.5843,39752.0
2018-10-18 14:40:00,57.92,58.01,57.92,57.94,68520.0,46.6004,46.6728,46.6004,46.6165,68520.0
2018-10-18 14:45:00,57.95,58.01,57.92,57.97,42266.0,46.6246,46.6728,46.6004,46.6407,42266.0
2018-10-18 14:50:00,57.96,57.97,57.88,57.94,23404.0,46.6326,46.6407,46.5682,46.6165,23404.0
2018-10-18 14:55:00,57.95,57.96,57.85,57.91,81592.0,46.6246,46.6326,46.5441,46.5924,81592.0
2018-10-18 15:00:00,57.91,57.94,57.87,57.87,42420.0,46.5924,46.6165,46.5602,46.5602,42420.0
2018-10-18 15:05:00,57.85,57.92,57.85,57.88,27406.0,46.5441,46.6004,46.5441,46.5682,27406.0
2018-10-18 15:10:00,57.88,57.91,57.85,57.91,42380.0,46.5682,46.5924,46.5441,46.5924,42380.0
2018-10-18 15:15:00,57.91,58.02,57.89,58.02,57194.0,46.5924,46.6809,46.5763,46.6809,57194.0
2018-10-18 15:20:00,58.02,58.04,57.98,58.01,40624.0,46.6809,46.697,46.6487,46.6728,40624.0
2018-10-18 15:25:00,57.99,58.02,57.89,57.99,80166.0,46.6567,46.6809,46.5763,46.6567,80166.0
2018-10-18 15:30:00,57.98,58.01,57.9,57.92,74610.0,46.6487,46.6728,46.5843,46.6004,74610.0
2018-10-18 15:35:00,57.93,57.95,57.88,57.93,145290.0,46.6085,46.6246,46.5682,46.6085,145290.0
2018-10-18 15:40:00,57.93,57.96,57.85,57.9,159762.0,46.6085,46.6326,46.5441,46.5843,159762.0
2018-10-18 15:45:00,57.9,57.99,57.88,57.98,156342.0,46.5843,46.6567,46.5682,46.6487,156342.0
2018-10-18 15:50:00,57.98,57.98,57.92,57.98,92514.0,46.6487,46.6487,46.6004,46.6487,92514.0
2018-10-18 15:55:00,57.97,57.99,57.9,57.98,261830.0,46.6407,46.6567,46.5843,46.6487,261830.0
2018-10-19 09:30:00,57.82,58.13,57.7,58.01,192354.0,46.52,46.7694,46.4234,46.6728,192354.0
2018-10-19 09:35:00,58.02,58.24,58.01,58.11,12108.0,46.6809,46.8579,46.6728,46.7533,12108.0
2018-10-19 09:40:00,58.12,58.16,57.93,57.99,35562.0,46.7613,46.7935,46.6085,46.6567,35562.0
2018-10-19 09:45:00,57.98,58.02,57.85,57.94,68672.0,46.6487,46.6809,46.5441,46.6165,68672.0
2018-10-19 09:50:00,57.95,57.95,57.85,57.86,10812.0,46.6246,46.6246,46.5441,46.5522,10812.0
2018-10-19 09:55:00,57.85,57.94,57.81,57.89,15380.0,46.5441,46.6165,46.5119,46.5763,15380.0
2018-10-19 10:00:00,57.89,58.0,57.89,57.99,22210.0,46.5763,46.6648,46.5763,46.6567,22210.0
2018-10-19 10:05:00,57.99,58.05,57.88,57.96,58970.0,46.6567,46.705,46.5682,46.6326,58970.0
2018-10-19 10:10:00,57.96,58.03,57.92,57.99,96752.0,46.6326,46.6889,46.6004,46.6567,96752.0
2018-10-19 10:15:00,58.0,58.13,58.0,58.13,73170.0,46.6648,46.7694,46.6648,46.7694,73170.0
2018-10-19 10:20:00,58.24,58.27,58.05,58.08,8060.0,46.8579,46.882,46.705,46.7292,8060.0
2018-10-19 10:25:00,58.09,58.19,58.07,58.13,7600.0,46.7372,46.8177,46.7211,46.7694,7600.0
2018-10-19 10:30:00,58.17,58.24,58.16,58.22,3200.0,46.8016,46.8579,46.7935,46.8418,3200.0
2018-10-19 10:35:00,58.24,58.26,58.2,58.24,25774.0,46.8579,46.874,46.8257,46.8579,25774.0
2018-10-19 10:40:00,58.24,58.35,58.24,58.26,16598.0,46.8579,46.9464,46.8579,46.874,16598.0
2018-10-19 10:45:00,58.26,58.3,58.22,58.27,23826.0,46.874,46.9062,46.8418,46.882,23826.0
2018-10-19 10:50:00,58.29,58.3,58.21,58.24,17802.0,46.8981,46.9062,46.8338,46.8579,17802.0
2018-10-19 10:55:00,58.26,58.39,58.25,58.28,56868.0,46.874,46.9786,46.8659,46.8901,56868.0
2018-10-19 11:00:00,58.28,58.31,58.25,58.28,90722.0,46.8901,46.9142,46.8659,46.8901,90722.0
2018-10-19 11:05:00,58.29,58.3,58.19,58.24,38818.0,46.8981,46.9062,46.8177,46.8579,38818.0
2018-10-19 11:10:00,58.26,58.31,58.24,58.27,22532.0,46.874,46.9142,46.8579,46.882,22532.0
2018-10-19 11:15:00,58.26,58.31,58.21,58.25,40718.0,46.874,46.9142,46.8338,46.8659,40718.0
2018-10-19 11:20:00,58.27,58.27,58.17,58.18,35818.0,46.882,46.882,46.8016,46.8096,35818.0
2018-10-19 11:25:00,58.22,58.26,58.2,58.22,31774.0,46.8418,46.874,46.8257,46.8418,31774.0
2018-10-19 11:30:00,58.23,58.24,58.17,58.21,21840.0,46.8498,46.8579,46.8016,46.8338,21840.0
2018-10-19 11:35:00,58.22,58.24,58.2,58.21,21516.0,46.8418,46.8579,46.8257,46.8338,21516.0
2018-10-19 11:40:00,58.22,58.3,58.2,58.28,81678.0,46.8418,46.9062,46.8257,46.8901,81678.0
2018-10-19 11:45:00,58.29,58.35,58.25,58.29,139930.0,46.8981,46.9464,46.8659,46.8981,139930.0
2018-10-19 11:50:00,58.29,58.43,58.27,58.41,61448.0,46.8981,47.0108,46.882,46.9947,61448.0
2018-10-19 11:55:00,58.41,58.45,58.33,58.35,39720.0,46.9947,47.0268,46.9303,46.9464,39720.0
2018-10-19 12:00:00,58.38,58.4,58.28,58.33,103296.0,46.9705,46.9866,46.8901,46.9303,103296.0
2018-10-19 12:05:00,58.33,58.39,58.33,58.33,110750.0,46.9303,46.9786,46.9303,46.9303,110750.0
2018-10-19 12:10:00,58.34,58.35,58.3,58.31,79720.0,46.9383,46.9464,46.9062,46.9142,79720.0
2018-10-19 12:15:00,58.31,58.32,58.24,58.3,117392.0,46.9142,46.9223,46.8579,46.9062,117392.0
2018-10-19 12:20:00,58.3,58.33,58.25,58.28,102246.0,46.9062,46.9303,46.8659,46.8901,102246.0
2018-10-19 12:25:00,58.27,58.48,58.27,58.38,44744.0,46.882,47.051,46.882,46.9705,44744.0
2018-10-19 12:30:00,58.41,58.48,58.34,58.35,92616.0,46.9947,47.051,46.9383,46.9464,92616.0
2018-10-19 12:35:00,58.35,58.56,58.35,58.56,25882.0,46.9464,47.1153,46.9464,47.1153,25882.0
2018-10-19 12:40:00,58.54,58.55,58.45,58.48,24234.0,47.0993,47.1073,47.0268,47.051,24234.0
2018-10-19 12:45:00,58.46,58.51,58.43,58.47,13526.0,47.0349,47.0751,47.0108,47.0429,13526.0
2018-10-19 12:50:00,58.48,58.49,58.39,58.42,13860.0,47.051,47.059,46.9786,47.0027,13860.0
2018-10-19 12:55:00,58.43,58.51,58.41,58.47,14994.0,47.0108,47.0751,46.9947,47.0429,14994.0
2018-10-19 13:00:00,58.45,58.49,58.41,58.42,13252.0,47.0268,47.059,46.9947,47.0027,13252.0
2018-10-19 13:05:00,58.43,58.45,58.33,58.35,26018.0,47.0108,47.0268,46.9303,46.9464,26018.0
2018-10-19 13:10:00,58.36,58.37,58.34,58.35,33494.0,46.9544,46.9625,46.9383,46.9464,33494.0
2018-10-19 13:15:00,58.34,58.37,58.32,58.36,67962.0,46.9383,46.9625,46.9223,46.9544,67962.0
2018-10-19 13:20:00,58.35,58.37,58.34,58.35,99462.0,46.9464,46.9625,46.9383,46.9464,99462.0
2018-10-19 13:25:00,58.35,58.45,58.35,58.4,50852.0,46.9464,47.0268,46.9464,46.9866,50852.0
2018-10-19 13:30:00,58.4,58.4,58.27,58.29,50256.0,46.9866,46.9866,46.882,46.8981,50256.0
2018-10-19 13:35:00,58.29,58.33,58.22,58.29,33768.0,46.8981,46.9303,46.8418,46.8981,33768.0
2018-10-19 13:40:00,58.27,58.3,58.17,58.18,26118.0,46.882,46.9062,46.8016,46.8096,26118.0
2018-10-19 13:45:00,58.19,58.21,58.17,58.2,10832.0,46.8177,46.8338,46.8016,46.8257,10832.0
2018-10-19 13:50:00,58.2,58.22,58.17,58.2,22806.0,46.8257,46.8418,46.8016,46.8257,22806.0
2018-10-19 13:55:00,58.2,58.21,58.18,58.19,16684.0,46.8257,46.8338,46.8096,46.8177,16684.0
2018-10-19 14:00:00,58.19,58.21,58.14,58.16,35740.0,46.8177,46.8338,46.7774,46.7935,35740.0
2018-10-19 14:05:00,58.16,58.16,58.02,58.05,17698.0,46.7935,46.7935,46.6809,46.705,17698.0
2018-10-19 14:10:00,58.05,58.17,58.02,58.16,8492.0,46.705,46.8016,46.6809,46.7935,8492.0
2018-10-19 14:15:00,58.14,58.21,58.13,58.18,23376.0,46.7774,46.8338,46.7694,46.8096,23376.0
2018-10-19 14:20:00,58.17,58.21,58.15,58.19,28148.0,46.8016,46.8338,46.7855,46.8177,28148.0
2018-10-19 14:25:00,58.18,58.21,58.15,58.17,16144.0,46.8096,46.8338,46.7855,46.8016,16144.0
2018-10-19 14:30:00,58.17,58.18,58.1,58.11,18188.0,46.8016,46.8096,46.7452,46.7533,18188.0
2018-10-19 14:35:00,58.12,58.16,58.12,58.14,8496.0,46.7613,46.7935,46.7613,46.7774,8496.0
2018-10-19 14:40:00,58.13,58.15,58.12,58.13,29904.0,46.7694,46.7855,46.7613,46.7694,29904.0
2018-10-19 14:45:00,58.13,58.17,58.13,58.15,78838.0,46.7694,46.8016,46.7694,46.7855,78838.0
2018-10-19 14:50:00,58.15,58.26,58.15,58.16,85536.0,46.7855,46.874,46.7855,46.7935,85536.0
2018-10-19 14:55:00,58.16,58.16,58.12,58.13,54214.0,46.7935,46.7935,46.7613,46.7694,54214.0
2018-10-19 15:00:00,58.13,58.15,57.99,57.99,50248.0,46.7694,46.7855,46.6567,46.6567,50248.0
2018-10-19 15:05:00,58.01,58.09,58.01,58.07,20278.0,46.6728,46.7372,46.6728,46.7211,20278.0
2018-10-19 15:10:00,58.07,58.13,58.06,58.12,15404.0,46.7211,46.7694,46.7131,46.7613,15404.0
2018-10-19 15:15:00,58.12,58.16,58.08,58.15,35166.0,46.7613,46.7935,46.7292,46.7855,35166.0
2018-10-19 15:20:00,58.15,58.16,58.11,58.15,37948.0,46.7855,46.7935,46.7533,46.7855,37948.0
2018-10-19 15:25:00,58.15,58.23,58.09,58.2,66640.0,46.7855,46.8498,46.7372,46.8257,66640.0
2018-10-19 15:30:00,58.2,58.22,58.16,58.17,67218.0,46.8257,46.8418,46.7935,46.8016,67218.0
2018-10-19 15:35:00,58.17,58.2,58.09,58.13,87866.0,46.8016,46.8257,46.7372,46.7694,87866.0
2018-10-19 15:40:00,58.13,58.25,58.11,58.24,173002.0,46.7694,46.8659,46.7533,46.8579,173002.0
2018-10-19 15:45:00,58.25,58.35,58.22,58.35,287624.0,46.8659,46.9464,46.8418,46.9464,287624.0
2018-10-19 15:50:00,58.35,58.44,58.33,58.35,178864.0,46.9464,47.0188,46.9303,46.9464,178864.0
2018-10-19 15:55:00,58.35,58.38,58.26,58.29,331582.0,46.9464,46.9705,46.874,46.8981,331582.0
2018-10-22 09:30:00,58.44,58.45,58.08,58.31,38694.0,47.0188,47.0268,46.7292,46.9142,38694.0
2018-10-22 09:35:00,58.27,58.47,58.27,58.46,12630.0,46.882,47.0429,46.882,47.0349,12630.0
2018-10-22 09:40:00,58.43,58.54,58.38,58.52,11340.0,47.0108,47.0993,46.9705,47.0832,11340.0
2018-10-22 09:45:00,58.52,58.54,58.35,58.4,18940.0,47.0832,47.0993,46.9464,46.9866,18940.0
2018-10-22 09:50:00,58.43,58.54,58.43,58.52,11702.0,47.0108,47.0993,47.0108,47.0832,11702.0
2018-10-22 09:55:00,58.49,58.51,58.39,58.41,18046.0,47.059,47.0751,46.9786,46.9947,18046.0
2018-10-22 10:00:00,58.41,58.43,58.31,58.35,52458.0,46.9947,47.0108,46.9142,46.9464,52458.0
2018-10-22 10:05:00,58.37,58.43,58.35,58.43,27982.0,46.9625,47.0108,46.9464,47.0108,27982.0
2018-10-22 10:10:00,58.42,58.49,58.38,58.46,41126.0,47.0027,47.059,46.9705,47.0349,41126.0
2018-10-22 10:15:00,58.45,58.49,58.4,58.4,30464.0,47.0268,47.059,46.9866,46.9866,30464.0
2018-10-22 10:20:00,58.39,58.47,58.35,58.46,18568.0,46.9786,47.0429,46.9464,47.0349,18568.0
2018-10-22 10:25:00,58.44,58.47,58.4,58.45,44922.0,47.0188,47.0429,46.9866,47.0268,44922.0
2018-10-22 10:30:00,58.44,58.44,58.23,58.24,79942.0,47.0188,47.0188,46.8498,46.8579,79942.0
2018-10-22 10:35:00,58.21,58.28,58.2,58.27,37988.0,46.8338,46.8901,46.8257,46.882,37988.0
2018-10-22 10:40:00,58.25,58.34,58.24,58.27,81520.0,46.8659,46.9383,46.8579,46.882,81520.0
2018-10-22 10:45:00,58.26,58.27,58.18,58.24,17302.0,46.874,46.882,46.8096,46.8579,17302.0
2018-10-22 10:50:00,58.24,58.26,58.17,58.18,13888.0,46.8579,46.874,46.8016,46.8096,13888.0
2018-10-22 10:55:00,58.15,58.2,58.12,58.2,10158.0,46.7855,46.8257,46.7613,46.8257,10158.0
2018-10-22 11:00:00,58.22,58.26,58.2,58.25,12270.0,46.8418,46.874,46.8257,46.8659,12270.0
2018-10-22 11:05:00,58.27,58.27,58.22,58.24,16728.0,46.882,46.882,46.8418,46.8579,16728.0
2018-10-22 11:10:00,58.26,58.27,58.18,58.18,12886.0,46.874,46.882,46.8096,46.8096,12886.0
2018-10-22 11:15:00,58.19,58.22,58.1,58.13,12384.0,46.8177,46.8418,46.7452,46.7694,12384.0
2018-10-22 11:20:00,58.1,58.19,58.1,58.15,14910.0,46.7452,46.8177,46.7452,46.7855,14910.0
2018-10-22 11:25:00,58.15,58.21,58.14,58.14,7712.0,46.7855,46.8338,46.7774,46.7774,7712.0
2018-10-22 11:30:00,58.13,58.15,58.06,58.08,17700.0,46.7694,46.7855,46.7131,46.7292,17700.0
2018-10-22 11:35:00,58.08,58.13,58.05,58.13,7400.0,46.7292,46.7694,46.705,46.7694,7400.0
2018-10-22 11:40:00,58.16,58.19,58.12,58.12,21014.0,46.7935,46.8177,46.7613,46.7613,21014.0
2018-10-22 11:45:00,58.1,58.1,58.04,58.08,9800.0,46.7452,46.7452,46.697,46.7292,9800.0
2018-10-22 11:50:00,58.09,58.15,58.08,58.1,12602.0,46.7372,46.7855,46.7292,46.7452,12602.0
2018-10-22 11:55:00,58.12,58.14,58.09,58.13,12934.0,46.7613,46.7774,46.7372,46.7694,12934.0
2018-10-22 12:00:00,58.13,58.13,58.09,58.1,24556.0,46.7694,46.7694,46.7372,46.7452,24556.0
2018-10-22 12:05:00,58.11,58.15,58.1,58.12,14800.0,46.7533,46.7855,46.7452,46.7613,14800.0
2018-10-22 12:10:00,58.11,58.15,58.1,58.12,13214.0,46.7533,46.7855,46.7452,46.7613,13214.0
2018-10-22 12:15:00,58.1,58.1,58.04,58.05,5230.0,46.7452,46.7452,46.697,46.705,5230.0
2018-10-22 12:20:00,58.05,58.08,58.01,58.05,13010.0,46.705,46.7292,46.6728,46.705,13010.0
2018-10-22 12:25:00,58.04,58.06,58.02,58.02,10004.0,46.697,46.7131,46.6809,46.6809,10004.0
2018-10-22 12:30:00,58.02,58.02,57.95,57.98,33052.0,46.6809,46.6809,46.6246,46.6487,33052.0
2018-10-22 12:35:00,57.99,57.99,57.93,57.93,10212.0,46.6567,46.6567,46.6085,46.6085,10212.0
2018-10-22 12:40:00,57.95,57.99,57.95,57.99,5600.0,46.6246,46.6567,46.6246,46.6567,5600.0
2018-10-22 12:45:00,57.98,57.99,57.95,57.97,6000.0,46.6487,46.6567,46.6246,46.6407,6000.0
2018-10-22 12:50:00,57.96,58.14,57.96,58.13,10536.0,46.6326,46.7774,46.6326,46.7694,10536.0
2018-10-22 12:55:00,58.12,58.12,58.08,58.08,6410.0,46.7613,46.7613,46.7292,46.7292,6410.0
2018-10-22 13:00:00,58.1,58.12,58.08,58.1,5492.0,46.7452,46.7613,46.7292,46.7452,5492.0
2018-10-22 13:05:00,58.1,58.13,58.09,58.1,10900.0,46.7452,46.7694,46.7372,46.7452,10900.0
2018-10-22 13:10:00,58.11,58.13,58.11,58.12,10800.0,46.7533,46.7694,46.7533,46.7613,10800.0
2018-10-22 13:15:00,58.13,58.13,58.08,58.08,21758.0,46.7694,46.7694,46.7292,46.7292,21758.0
2018-10-22 13:20:00,58.09,58.13,58.09,58.1,5212.0,46.7372,46.7694,46.7372,46.7452,5212.0
2018-10-22 13:25:00,58.1,58.12,58.05,58.07,14508.0,46.7452,46.7613,46.705,46.7211,14508.0
2018-10-22 13:30:00,58.06,58.09,58.05,58.06,7604.0,46.7131,46.7372,46.705,46.7131,7604.0
2018-10-22 13:35:00,58.06,58.06,57.98,57.99,31876.0,46.7131,46.7131,46.6487,46.6567,31876.0
2018-10-22 13:40:00,58.01,58.05,57.99,58.03,33468.0,46.6728,46.705,46.6567,46.6889,33468.0
2018-10-22 13:45:00,58.04,58.07,58.04,58.05,14756.0,46.697,46.7211,46.697,46.705,14756.0
2018-10-22 13:50:00,58.05,58.09,58.05,58.08,4012.0,46.705,46.7372,46.705,46.7292,4012.0
2018-10-22 13:55:00,58.09,58.1,58.04,58.06,9638.0,46.7372,46.7452,46.697,46.7131,9638.0
2018-10-22 14:00:00,58.06,58.08,58.02,58.02,7800.0,46.7131,46.7292,46.6809,46.6809,7800.0
2018-10-22 14:05:00,58.02,58.02,58.0,58.0,10532.0,46.6809,46.6809,46.6648,46.6648,10532.0
2018-10-22 14:10:00,58.01,58.02,57.98,57.98,7640.0,46.6728,46.6809,46.6487,46.6487,7640.0
2018-10-22 14:15:00,57.98,58.05,57.98,58.05,10244.0,46.6487,46.705,46.6487,46.705,10244.0
2018-10-22 14:20:00,58.05,58.06,57.99,57.99,22366.0,46.705,46.7131,46.6567,46.6567,22366.0
2018-10-22 14:25:00,58.0,58.01,57.96,57.96,37478.0,46.6648,46.6728,46.6326,46.6326,37478.0
2018-10-22 14:30:00,57.97,57.98,57.92,57.94,18606.0,46.6407,46.6487,46.6004,46.6165,18606.0
2018-10-22 14:35:00,57.95,57.99,57.94,57.96,29246.0,46.6246,46.6567,46.6165,46.6326,29246.0
2018-10-22 14:40:00,57.96,58.01,57.94,57.99,22254.0,46.6326,46.6728,46.6165,46.6567,22254.0
2018-10-22 14:45:00,58.0,58.01,57.89,57.96,29708.0,46.6648,46.6728,46.5763,46.6326,29708.0
2018-10-22 14:50:00,57.97,58.01,57.95,57.98,28404.0,46.6407,46.6728,46.6246,46.6487,28404.0
2018-10-22 14:55:00,57.98,58.0,57.95,57.98,15444.0,46.6487,46.6648,46.6246,46.6487,15444.0
2018-10-22 15:00:00,57.99,58.01,57.96,57.96,35018.0,46.6567,46.6728,46.6326,46.6326,35018.0
2018-10-22 15:05:00,57.97,57.98,57.93,57.96,16676.0,46.6407,46.6487,46.6085,46.6326,16676.0
2018-10-22 15:10:00,57.96,57.98,57.92,57.93,20078.0,46.6326,46.6487,46.6004,46.6085,20078.0
2018-10-22 15:15:00,57.94,57.98,57.9,57.93,32228.0,46.6165,46.6487,46.5843,46.6085,32228.0
2018-10-22 15:20:00,57.95,57.97,57.91,57.92,54116.0,46.6246,46.6407,46.5924,46.6004,54116.0
2018-10-22 15:25:00,57.92,57.97,57.85,57.88,40696.0,46.6004,46.6407,46.5441,46.5682,40696.0
2018-10-22 15:30:00,57.86,57.9,57.83,57.85,37436.0,46.5522,46.5843,46.528,46.5441,37436.0
2018-10-22 15:35:00,57.84,57.86,57.77,57.77,52886.0,46.5361,46.5522,46.4797,46.4797,52886.0
2018-10-22 15:40:00,57.77,57.82,57.76,57.81,77370.0,46.4797,46.52,46.4717,46.5119,77370.0
2018-10-22 15:45:00,57.81,57.82,57.77,57.81,76216.0,46.5119,46.52,46.4797,46.5119,76216.0
2018-10-22 15:50:00,57.81,57.84,57.77,57.83,79260.0,46.5119,46.5361,46.4797,46.528,79260.0
2018-10-22 15:55:00,57.82,57.9,57.79,57.82,119632.0,46.52,46.5843,46.4958,46.52,119632.0
2018-10-23 09:30:00,57.88,58.08,57.88,57.95,65652.0,46.5682,46.7292,46.5682,46.6246,65652.0
2018-10-23 09:35:00,57.99,58.16,57.82,57.82,7282.0,46.6567,46.7935,46.52,46.52,7282.0
2018-10-23 09:40:00,57.81,57.81,57.68,57.69,13202.0,46.5119,46.5119,46.4073,46.4154,13202.0
2018-10-23 09:45:00,57.67,57.71,57.5,57.58,27470.0,46.3993,46.4315,46.2625,46.3269,27470.0
2018-10-23 09:50:00,57.58,57.6,57.53,57.55,13564.0,46.3269,46.343,46.2866,46.3027,13564.0
2018-10-23 09:55:00,57.53,57.55,57.35,57.35,11380.0,46.2866,46.3027,46.1418,46.1418,11380.0
2018-10-23 10:00:00,57.35,57.46,57.24,57.27,53774.0,46.1418,46.2303,46.0533,46.0775,53774.0
2018-10-23 10:05:00,57.29,57.34,57.22,57.34,32784.0,46.0936,46.1338,46.0372,46.1338,32784.0
2018-10-23 10:10:00,57.37,57.41,57.2,57.23,23834.0,46.1579,46.1901,46.0211,46.0453,23834.0
2018-10-23 10:15:00,57.23,57.29,57.19,57.22,28716.0,46.0453,46.0936,46.0131,46.0372,28716.0
2018-10-23 10:20:00,57.24,57.33,57.15,57.21,59820.0,46.0533,46.1257,45.9809,46.0292,59820.0
2018-10-23 10:25:00,57.25,57.3,57.2,57.23,21784.0,46.0614,46.1016,46.0211,46.0453,21784.0
2018-10-23 10:30:00,57.2,57.24,57.16,57.16,12612.0,46.0211,46.0533,45.989,45.989,12612.0
2018-10-23 10:35:00,57.16,57.18,57.12,57.17,20946.0,45.989,46.005,45.9568,45.997,20946.0
2018-10-23 10:40:00,57.14,57.22,57.14,57.21,9888.0,45.9729,46.0372,45.9729,46.0292,9888.0
2018-10-23 10:45:00,57.22,57.3,57.19,57.2,15800.0,46.0372,46.1016,46.0131,46.0211,15800.0
2018-10-23 10:50:00,57.23,57.29,57.18,57.27,25894.0,46.0453,46.0936,46.005,46.0775,25894.0
2018-10-23 10:55:00,57.28,57.32,57.2,57.2,22160.0,46.0855,46.1177,46.0211,46.0211,22160.0
2018-10-23 11:00:00,57.21,57.28,57.07,57.07,93630.0,46.0292,46.0855,45.9165,45.9165,93630.0
2018-10-23 11:05:00,57.05,57.22,57.04,57.22,12258.0,45.9005,46.0372,45.8924,46.0372,12258.0
2018-10-23 11:10:00,57.22,57.23,57.14,57.21,12800.0,46.0372,46.0453,45.9729,46.0292,12800.0
2018-10-23 11:15:00,57.21,57.26,57.2,57.22,8500.0,46.0292,46.0694,46.0211,46.0372,8500.0
2018-10-23 11:20:00,57.21,57.23,57.12,57.12,14844.0,46.0292,46.0453,45.9568,45.9568,14844.0
2018-10-23 11:25:00,57.1,57.1,57.02,57.08,11000.0,45.9407,45.9407,45.8763,45.9246,11000.0
2018-10-23 11:30:00,57.07,57.14,57.07,57.1,34800.0,45.9165,45.9729,45.9165,45.9407,34800.0
2018-10-23 11:35:00,57.12,57.15,57.08,57.08,20066.0,45.9568,45.9809,45.9246,45.9246,20066.0
2018-10-23 11:40:00,57.07,57.08,57.04,57.06,6410.0,45.9165,45.9246,45.8924,45.9085,6410.0
2018-10-23 11:45:00,57.05,57.1,57.05,57.05,5436.0,45.9005,45.9407,45.9005,45.9005,5436.0
2018-10-23 11:50:00,57.02,57.06,56.95,57.06,8532.0,45.8763,45.9085,45.82,45.9085,8532.0
2018-10-23 11:55:00,57.04,57.04,56.96,56.96,6422.0,45.8924,45.8924,45.828,45.828,6422.0
2018-10-23 12:00:00,56.94,57.05,56.94,57.01,9200.0,45.812,45.9005,45.812,45.8683,9200.0
2018-10-23 12:05:00,57.04,57.07,57.04,57.07,5660.0,45.8924,45.9165,45.8924,45.9165,5660.0
2018-10-23 12:10:00,57.07,57.12,57.06,57.07,10038.0,45.9165,45.9568,45.9085,45.9165,10038.0
2018-10-23 12:15:00,57.08,57.1,57.05,57.06,5728.0,45.9246,45.9407,45.9005,45.9085,5728.0
2018-10-23 12:20:00,57.05,57.09,57.03,57.05,14016.0,45.9005,45.9326,45.8844,45.9005,14016.0
2018-10-23 12:25:00,57.04,57.06,57.01,57.04,7814.0,45.8924,45.9085,45.8683,45.8924,7814.0
2018-10-23 12:30:00,57.02,57.07,56.98,56.99,30640.0,45.8763,45.9165,45.8441,45.8522,30640.0
2018-10-23 12:35:00,56.97,57.02,56.93,56.93,8894.0,45.8361,45.8763,45.8039,45.8039,8894.0
2018-10-23 12:40:00,56.94,56.97,56.92,56.94,11538.0,45.812,45.8361,45.7959,45.812,11538.0
2018-10-23 12:45:00,56.94,56.97,56.93,56.97,9600.0,45.812,45.8361,45.8039,45.8361,9600.0
2018-10-23 12:50:00,56.98,57.03,56.95,57.03,11922.0,45.8441,45.8844,45.82,45.8844,11922.0
2018-10-23 12:55:00,57.04,57.04,56.99,57.01,6276.0,45.8924,45.8924,45.8522,45.8683,6276.0
2018-10-23 13:00:00,57.01,57.06,57.01,57.06,5600.0,45.8683,45.9085,45.8683,45.9085,5600.0
2018-10-23 13:05:00,57.07,57.16,57.07,57.16,5136.0,45.9165,45.989,45.9165,45.989,5136.0
2018-10-23 13:10:00,57.16,57.27,57.16,57.26,10842.0,45.989,46.0775,45.989,46.0694,10842.0
2018-10-23 13:15:00,57.26,57.31,57.23,57.24,19222.0,46.0694,46.1096,46.0453,46.0533,19222.0
2018-10-23 13:20:00,57.25,57.25,57.22,57.23,17022.0,46.0614,46.0614,46.0372,46.0453,17022.0
2018-10-23 13:25:00,57.22,57.24,57.19,57.21,13302.0,46.0372,46.0533,46.0131,46.0292,13302.0
2018-10-23 13:30:00,57.21,57.26,57.16,57.16,15188.0,46.0292,46.0694,45.989,45.989,15188.0
2018-10-23 13:35:00,57.13,57.18,57.11,57.15,16400.0,45.9648,46.005,45.9487,45.9809,16400.0
2018-10-23 13:40:00,57.15,57.19,57.13,57.18,7520.0,45.9809,46.0131,45.9648,46.005,7520.0
2018-10-23 13:45:00,57.18,57.23,57.16,57.22,14448.0,46.005,46.0453,45.989,46.0372,14448.0
2018-10-23 13:50:00,57.22,57.22,57.13,57.13,14452.0,46.0372,46.0372,45.9648,45.9648,14452.0
2018-10-23 13:55:00,57.13,57.13,57.1,57.1,10060.0,45.9648,45.9648,45.9407,45.9407,10060.0
2018-10-23 14:00:00,57.11,57.17,57.1,57.13,34408.0,45.9487,45.997,45.9407,45.9648,34408.0
2018-10-23 14:05:00,57.15,57.24,57.14,57.17,9624.0,45.9809,46.0533,45.9729,45.997,9624.0
2018-10-23 14:10:00,57.17,57.24,57.17,57.23,9680.0,45.997,46.0533,45.997,46.0453,9680.0
2018-10-23 14:15:00,57.22,57.27,57.22,57.27,7456.0,46.0372,46.0775,46.0372,46.0775,7456.0
2018-10-23 14:20:00,57.29,57.36,57.29,57.35,9448.0,46.0936,46.1499,46.0936,46.1418,9448.0
2018-10-23 14:25:00,57.35,57.35,57.27,57.27,14220.0,46.1418,46.1418,46.0775,46.0775,14220.0
2018-10-23 14:30:00,57.27,57.35,57.26,57.31,18402.0,46.0775,46.1418,46.0694,46.1096,18402.0
2018-10-23 14:35:00,57.31,57.36,57.3,57.36,10200.0,46.1096,46.1499,46.1016,46.1499,10200.0
2018-10-23 14:40:00,57.36,57.36,57.33,57.36,21868.0,46.1499,46.1499,46.1257,46.1499,21868.0
2018-10-23 14:45:00,57.37,57.37,57.34,57.36,4600.0,46.1579,46.1579,46.1338,46.1499,4600.0
2018-10-23 14:50:00,57.36,57.42,57.35,57.38,27086.0,46.1499,46.1981,46.1418,46.166,27086.0
2018-10-23 14:55:00,57.35,57.35,57.29,57.3,18052.0,46.1418,46.1418,46.0936,46.1016,18052.0
2018-10-23 15:00:00,57.29,57.33,57.27,57.32,15562.0,46.0936,46.1257,46.0775,46.1177,15562.0
2018-10-23 15:05:00,57.33,57.36,57.32,57.32,8208.0,46.1257,46.1499,46.1177,46.1177,8208.0
2018-10-23 15:10:00,57.31,57.33,57.27,57.32,20406.0,46.1096,46.1257,46.0775,46.1177,20406.0
2018-10-23 15:15:00,57.32,57.32,57.2,57.21,41512.0,46.1177,46.1177,46.0211,46.0292,41512.0
2018-10-23 15:20:00,57.21,57.29,57.2,57.26,14542.0,46.0292,46.0936,46.0211,46.0694,14542.0
2018-10-23 15:25:00,57.26,57.27,57.2,57.21,24448.0,46.0694,46.0775,46.0211,46.0292,24448.0
2018-10-23 15:30:00,57.2,57.23,57.16,57.23,29968.0,46.0211,46.0453,45.989,46.0453,29968.0
2018-10-23 15:35:00,57.23,57.29,57.19,57.19,21388.0,46.0453,46.0936,46.0131,46.0131,21388.0
2018-10-23 15:40:00,57.2,57.22,57.13,57.13,45668.0,46.0211,46.0372,45.9648,45.9648,45668.0
2018-10-23 15:45:00,57.13,57.2,57.12,57.16,55836.0,45.9648,46.0211,45.9568,45.989,55836.0
2018-10-23 15:50:00,57.15,57.17,57.11,57.13,37878.0,45.9809,45.997,45.9487,45.9648,37878.0
2018-10-23 15:55:00,57.13,57.13,57.08,57.1,102726.0,45.9648,45.9648,45.9246,45.9407,102726.0
2018-10-24 09:30:00,57.2,57.32,56.3,57.32,41762.0,46.0211,46.1177,45.297,46.1177,41762.0
2018-10-24 09:35:00,57.21,57.44,57.13,57.37,14726.0,46.0292,46.2142,45.9648,46.1579,14726.0
2018-10-24 09:40:00,57.43,57.44,57.36,57.38,14624.0,46.2062,46.2142,46.1499,46.166,14624.0
2018-10-24 09:45:00,57.41,57.45,57.25,57.27,18606.0,46.1901,46.2223,46.0614,46.0775,18606.0
2018-10-24 09:50:00,57.27,57.33,57.23,57.3,8922.0,46.0775,46.1257,46.0453,46.1016,8922.0
2018-10-24 09:55:00,57.25,57.32,57.23,57.32,8074.0,46.0614,46.1177,46.0453,46.1177,8074.0
2018-10-24 10:00:00,57.31,57.6,57.29,57.6,12330.0,46.1096,46.343,46.0936,46.343,12330.0
2018-10-24 10:05:00,57.65,57.65,57.45,57.46,15140.0,46.3832,46.3832,46.2223,46.2303,15140.0
2018-10-24 10:10:00,57.47,57.62,57.45,57.56,9380.0,46.2384,46.3591,46.2223,46.3108,9380.0
2018-10-24 10:15:00,57.56,57.63,57.5,57.52,11800.0,46.3108,46.3671,46.2625,46.2786,11800.0
2018-10-24 10:20:00,57.52,57.68,57.52,57.63,9190.0,46.2786,46.4073,46.2786,46.3671,9190.0
2018-10-24 10:25:00,57.63,57.63,57.56,57.59,6074.0,46.3671,46.3671,46.3108,46.3349,6074.0
2018-10-24 10:30:00,57.6,57.84,57.6,57.84,3000.0,46.343,46.5361,46.343,46.5361,3000.0
2018-10-24 10:35:00,57.84,57.84,57.7,57.7,12160.0,46.5361,46.5361,46.4234,46.4234,12160.0
2018-10-24 10:40:00,57.72,57.8,57.65,57.65,10964.0,46.4395,46.5039,46.3832,46.3832,10964.0
2018-10-24 10:45:00,57.67,57.67,57.52,57.54,21934.0,46.3993,46.3993,46.2786,46.2947,21934.0
2018-10-24 10:50:00,57.57,57.64,57.57,57.61,5494.0,46.3188,46.3751,46.3188,46.351,5494.0
2018-10-24 10:55:00,57.6,57.69,57.57,57.61,7200.0,46.343,46.4154,46.3188,46.351,7200.0
2018-10-24 11:00:00,57.6,57.6,57.45,57.45,11898.0,46.343,46.343,46.2223,46.2223,11898.0
2018-10-24 11:05:00,57.47,57.52,57.46,57.5,10618.0,46.2384,46.2786,46.2303,46.2625,10618.0
2018-10-24 11:10:00,57.52,57.74,57.52,57.74,11940.0,46.2786,46.4556,46.2786,46.4556,11940.0
2018-10-24 11:15:00,57.72,57.82,57.72,57.77,21224.0,46.4395,46.52,46.4395,46.4797,21224.0
2018-10-24 11:20:00,57.76,57.82,57.7,57.77,11236.0,46.4717,46.52,46.4234,46.4797,11236.0
2018-10-24 11:25:00,57.83,57.85,57.79,57.79,8510.0,46.528,46.5441,46.4958,46.4958,8510.0
2018-10-24 11:30:00,57.84,57.86,57.81,57.82,17772.0,46.5361,46.5522,46.5119,46.52,17772.0
2018-10-24 11:35:00,57.84,57.88,57.83,57.88,3000.0,46.5361,46.5682,46.528,46.5682,3000.0
2018-10-24 11:40:00,57.92,57.92,57.77,57.77,22456.0,46.6004,46.6004,46.4797,46.4797,22456.0
2018-10-24 11:45:00,57.77,57.87,57.74,57.87,17200.0,46.4797,46.5602,46.4556,46.5602,17200.0
2018-10-24 11:50:00,57.85,57.91,57.83,57.85,9986.0,46.5441,46.5924,46.528,46.5441,9986.0
2018-10-24 11:55:00,57.86,57.88,57.82,57.88,6538.0,46.5522,46.5682,46.52,46.5682,6538.0
2018-10-24 12:00:00,57.88,57.88,57.81,57.85,12224.0,46.5682,46.5682,46.5119,46.5441,12224.0
2018-10-24 12:05:00,57.86,57.95,57.84,57.92,8602.0,46.5522,46.6246,46.5361,46.6004,8602.0
2018-10-24 12:10:00,57.96,58.01,57.86,57.97,19244.0,46.6326,46.6728,46.5522,46.6407,19244.0
2018-10-24 12:15:00,58.02,58.1,58.01,58.04,15500.0,46.6809,46.7452,46.6728,46.697,15500.0
2018-10-24 12:20:00,58.06,58.11,58.03,58.07,13098.0,46.7131,46.7533,46.6889,46.7211,13098.0
2018-10-24 12:25:00,58.09,58.17,58.06,58.17,17990.0,46.7372,46.8016,46.7131,46.8016,17990.0
2018-10-24 12:30:00,58.17,58.18,58.02,58.02,32838.0,46.8016,46.8096,46.6809,46.6809,32838.0
2018-10-24 12:35:00,58.02,58.05,57.93,57.99,20446.0,46.6809,46.705,46.6085,46.6567,20446.0
2018-10-24 12:40:00,57.99,58.06,57.99,58.04,16338.0,46.6567,46.7131,46.6567,46.697,16338.0
2018-10-24 12:45:00,58.05,58.06,58.02,58.02,19070.0,46.705,46.7131,46.6809,46.6809,19070.0
2018-10-24 12:50:00,57.99,58.04,57.97,58.04,6648.0,46.6567,46.697,46.6407,46.697,6648.0
2018-10-24 12:55:00,58.06,58.08,58.02,58.02,13264.0,46.7131,46.7292,46.6809,46.6809,13264.0
2018-10-24 13:00:00,58.02,58.02,57.94,57.95,7592.0,46.6809,46.6809,46.6165,46.6246,7592.0
2018-10-24 13:05:00,57.94,57.95,57.88,57.92,10518.0,46.6165,46.6246,46.5682,46.6004,10518.0
2018-10-24 13:10:00,57.88,57.95,57.88,57.95,4794.0,46.5682,46.6246,46.5682,46.6246,4794.0
2018-10-24 13:15:00,57.94,57.98,57.86,57.96,8000.0,46.6165,46.6487,46.5522,46.6326,8000.0
2018-10-24 13:20:00,57.97,58.0,57.92,57.96,13522.0,46.6407,46.6648,46.6004,46.6326,13522.0
2018-10-24 13:25:00,57.97,57.97,57.91,57.91,5738.0,46.6407,46.6407,46.5924,46.5924,5738.0
2018-10-24 13:30:00,57.95,57.98,57.88,57.93,18852.0,46.6246,46.6487,46.5682,46.6085,18852.0
2018-10-24 13:35:00,57.96,57.99,57.94,57.94,12404.0,46.6326,46.6567,46.6165,46.6165,12404.0
2018-10-24 13:40:00,57.95,58.1,57.95,58.09,13760.0,46.6246,46.7452,46.6246,46.7372,13760.0
2018-10-24 13:45:00,58.11,58.17,58.07,58.15,15092.0,46.7533,46.8016,46.7211,46.7855,15092.0
2018-10-24 13:50:00,58.16,58.17,58.07,58.11,49240.0,46.7935,46.8016,46.7211,46.7533,49240.0
2018-10-24 13:55:00,58.13,58.14,58.04,58.12,36728.0,46.7694,46.7774,46.697,46.7613,36728.0
2018-10-24 14:00:00,58.07,58.08,57.97,57.98,30800.0,46.7211,46.7292,46.6407,46.6487,30800.0
2018-10-24 14:05:00,57.97,58.03,57.96,57.97,17018.0,46.6407,46.6889,46.6326,46.6407,17018.0
2018-10-24 14:10:00,57.96,58.1,57.95,58.06,34678.0,46.6326,46.7452,46.6246,46.7131,34678.0
2018-10-24 14:15:00,58.07,58.15,58.07,58.13,17192.0,46.7211,46.7855,46.7211,46.7694,17192.0
2018-10-24 14:20:00,58.13,58.26,58.12,58.22,45180.0,46.7694,46.874,46.7613,46.8418,45180.0
2018-10-24 14:25:00,58.22,58.24,58.13,58.2,38404.0,46.8418,46.8579,46.7694,46.8257,38404.0
2018-10-24 14:30:00,58.22,58.24,58.13,58.24,132882.0,46.8418,46.8579,46.7694,46.8579,132882.0
2018-10-24 14:35:00,58.24,58.3,58.21,58.27,25818.0,46.8579,46.9062,46.8338,46.882,25818.0
2018-10-24 14:40:00,58.26,58.31,58.24,58.27,13020.0,46.874,46.9142,46.8579,46.882,13020.0
2018-10-24 14:45:00,58.26,58.26,58.18,58.2,20462.0,46.874,46.874,46.8096,46.8257,20462.0
2018-10-24 14:50:00,58.18,58.24,58.13,58.19,26970.0,46.8096,46.8579,46.7694,46.8177,26970.0
2018-10-24 14:55:00,58.19,58.24,58.19,58.2,26300.0,46.8177,46.8579,46.8177,46.8257,26300.0
2018-10-24 15:00:00,58.19,58.19,58.07,58.09,27262.0,46.8177,46.8177,46.7211,46.7372,27262.0
2018-10-24 15:05:00,58.08,58.12,58.06,58.1,17400.0,46.7292,46.7613,46.7131,46.7452,17400.0
2018-10-24 15:10:00,58.07,58.2,58.06,58.2,21172.0,46.7211,46.8257,46.7131,46.8257,21172.0
2018-10-24 15:15:00,58.19,58.27,58.16,58.17,54544.0,46.8177,46.882,46.7935,46.8016,54544.0
2018-10-24 15:20:00,58.16,58.18,58.1,58.12,20174.0,46.7935,46.8096,46.7452,46.7613,20174.0
2018-10-24 15:25:00,58.12,58.17,58.07,58.13,31410.0,46.7613,46.8016,46.7211,46.7694,31410.0
2018-10-24 15:30:00,58.12,58.18,58.05,58.06,86868.0,46.7613,46.8096,46.705,46.7131,86868.0
2018-10-24 15:35:00,58.06,58.17,58.05,58.17,42854.0,46.7131,46.8016,46.705,46.8016,42854.0
2018-10-24 15:40:00,58.17,58.26,58.13,58.18,43278.0,46.8016,46.874,46.7694,46.8096,43278.0
2018-10-24 15:45:00,58.18,58.19,58.13,58.17,115480.0,46.8096,46.8177,46.7694,46.8016,115480.0
2018-10-24 15:50:00,58.17,58.21,58.08,58.15,103570.0,46.8016,46.8338,46.7292,46.7855,103570.0
2018-10-24 15:55:00,58.14,58.14,57.94,57.95,220372.0,46.7774,46.7774,46.6165,46.6246,220372.0
2018-10-25 09:30:00,57.77,57.9,57.09,57.26,26628.0,46.4797,46.5843,45.9326,46.0694,26628.0
2018-10-25 09:35:00,57.4,57.4,57.01,57.24,24380.0,46.1821,46.1821,45.8683,46.0533,24380.0
2018-10-25 09:40:00,57.24,57.28,57.01,57.03,16230.0,46.0533,46.0855,45.8683,45.8844,16230.0
2018-10-25 09:45:00,57.06,57.2,57.06,57.15,17056.0,45.9085,46.0211,45.9085,45.9809,17056.0
2018-10-25 09:50:00,57.09,57.29,57.02,57.26,27512.0,45.9326,46.0936,45.8763,46.0694,27512.0
2018-10-25 09:55:00,57.26,57.4,57.19,57.21,35778.0,46.0694,46.1821,46.0131,46.0292,35778.0
2018-10-25 10:00:00,57.17,57.24,57.09,57.2,20088.0,45.997,46.0533,45.9326,46.0211,20088.0
2018-10-25 10:05:00,57.17,57.21,57.02,57.03,16892.0,45.997,46.0292,45.8763,45.8844,16892.0
2018-10-25 10:10:00,57.03,57.23,57.02,57.13,24626.0,45.8844,46.0453,45.8763,45.9648,24626.0
2018-10-25 10:15:00,57.21,57.38,57.16,57.34,80854.0,46.0292,46.166,45.989,46.1338,80854.0
2018-10-25 10:20:00,57.31,57.65,57.31,57.62,38210.0,46.1096,46.3832,46.1096,46.3591,38210.0
2018-10-25 10:25:00,57.61,57.65,57.46,57.54,31368.0,46.351,46.3832,46.2303,46.2947,31368.0
2018-10-25 10:30:00,57.51,57.57,57.45,57.57,17224.0,46.2706,46.3188,46.2223,46.3188,17224.0
2018-10-25 10:35:00,57.57,57.6,57.41,57.42,17956.0,46.3188,46.343,46.1901,46.1981,17956.0
2018-10-25 10:40:00,57.42,57.43,57.33,57.41,61000.0,46.1981,46.2062,46.1257,46.1901,61000.0
2018-10-25 10:45:00,57.4,57.49,57.35,57.35,41732.0,46.1821,46.2545,46.1418,46.1418,41732.0
2018-10-25 10:50:00,57.35,57.42,57.33,57.37,119668.0,46.1418,46.1981,46.1257,46.1579,119668.0
2018-10-25 10:55:00,57.37,57.38,57.26,57.26,31604.0,46.1579,46.166,46.0694,46.0694,31604.0
2018-10-25 11:00:00,57.26,57.33,57.21,57.24,12720.0,46.0694,46.1257,46.0292,46.0533,12720.0
2018-10-25 11:05:00,57.23,57.28,57.19,57.23,6900.0,46.0453,46.0855,46.0131,46.0453,6900.0
2018-10-25 11:10:00,57.24,57.31,57.24,57.27,34484.0,46.0533,46.1096,46.0533,46.0775,34484.0
2018-10-25 11:15:00,57.29,57.49,57.25,57.49,48614.0,46.0936,46.2545,46.0614,46.2545,48614.0
2018-10-25 11:20:00,57.49,57.65,57.49,57.54,11314.0,46.2545,46.3832,46.2545,46.2947,11314.0
2018-10-25 11:25:00,57.54,57.65,57.54,57.62,57432.0,46.2947,46.3832,46.2947,46.3591,57432.0
2018-10-25 11:30:00,57.63,57.63,57.52,57.54,33000.0,46.3671,46.3671,46.2786,46.2947,33000.0
2018-10-25 11:35:00,57.54,57.55,57.47,57.5,10000.0,46.2947,46.3027,46.2384,46.2625,10000.0
2018-10-25 11:40:00,57.48,57.55,57.48,57.49,12400.0,46.2464,46.3027,46.2464,46.2545,12400.0
2018-10-25 11:45:00,57.51,57.6,57.51,57.6,38600.0,46.2706,46.343,46.2706,46.343,38600.0
2018-10-25 11:50:00,57.62,57.62,57.49,57.52,13150.0,46.3591,46.3591,46.2545,46.2786,13150.0
2018-10-25 11:55:00,57.52,57.55,57.48,57.52,7008.0,46.2786,46.3027,46.2464,46.2786,7008.0
2018-10-25 12:00:00,57.49,57.53,57.46,57.53,20048.0,46.2545,46.2866,46.2303,46.2866,20048.0
2018-10-25 12:05:00,57.52,57.59,57.52,57.54,6424.0,46.2786,46.3349,46.2786,46.2947,6424.0
2018-10-25 12:10:00,57.54,57.59,57.52,57.55,7596.0,46.2947,46.3349,46.2786,46.3027,7596.0
2018-10-25 12:15:00,57.57,57.58,57.51,57.54,8442.0,46.3188,46.3269,46.2706,46.2947,8442.0
2018-10-25 12:20:00,57.55,57.63,57.55,57.62,5800.0,46.3027,46.3671,46.3027,46.3591,5800.0
2018-10-25 12:25:00,57.6,57.68,57.58,57.67,10000.0,46.343,46.4073,46.3269,46.3993,10000.0
2018-10-25 12:30:00,57.68,57.77,57.66,57.71,11428.0,46.4073,46.4797,46.3912,46.4315,11428.0
2018-10-25 12:35:00,57.69,57.76,57.69,57.76,8200.0,46.4154,46.4717,46.4154,46.4717,8200.0
2018-10-25 12:40:00,57.75,57.77,57.73,57.74,15528.0,46.4637,46.4797,46.4476,46.4556,15528.0
2018-10-25 12:45:00,57.74,57.74,57.65,57.74,30750.0,46.4556,46.4556,46.3832,46.4556,30750.0
2018-10-25 12:50:00,57.75,57.77,57.71,57.73,22492.0,46.4637,46.4797,46.4315,46.4476,22492.0
2018-10-25 12:55:00,57.74,57.77,57.65,57.77,24690.0,46.4556,46.4797,46.3832,46.4797,24690.0
2018-10-25 13:00:00,57.76,57.83,57.75,57.76,11404.0,46.4717,46.528,46.4637,46.4717,11404.0
2018-10-25 13:05:00,57.77,57.77,57.72,57.76,12998.0,46.4797,46.4797,46.4395,46.4717,12998.0
2018-10-25 13:10:00,57.77,57.79,57.72,57.74,11800.0,46.4797,46.4958,46.4395,46.4556,11800.0
2018-10-25 13:15:00,57.74,57.76,57.68,57.7,8200.0,46.4556,46.4717,46.4073,46.4234,8200.0
2018-10-25 13:20:00,57.69,57.7,57.6,57.61,10870.0,46.4154,46.4234,46.343,46.351,10870.0
2018-10-25 13:25:00,57.62,57.66,57.58,57.58,12982.0,46.3591,46.3912,46.3269,46.3269,12982.0
2018-10-25 13:30:00,57.59,57.6,57.49,57.49,41154.0,46.3349,46.343,46.2545,46.2545,41154.0
2018-10-25 13:35:00,57.5,57.56,57.49,57.56,66820.0,46.2625,46.3108,46.2545,46.3108,66820.0
2018-10-25 13:40:00,57.56,57.56,57.49,57.52,11074.0,46.3108,46.3108,46.2545,46.2786,11074.0
2018-10-25 13:45:00,57.52,57.55,57.49,57.51,55378.0,46.2786,46.3027,46.2545,46.2706,55378.0
2018-10-25 13:50:00,57.51,57.51,57.28,57.37,29208.0,46.2706,46.2706,46.0855,46.1579,29208.0
2018-10-25 13:55:00,57.35,57.44,57.32,57.42,15920.0,46.1418,46.2142,46.1177,46.1981,15920.0
2018-10-25 14:00:00,57.44,57.49,57.42,57.49,8200.0,46.2142,46.2545,46.1981,46.2545,8200.0
2018-10-25 14:05:00,57.47,57.56,57.47,57.52,18624.0,46.2384,46.3108,46.2384,46.2786,18624.0
2018-10-25 14:10:00,57.51,57.65,57.51,57.62,10346.0,46.2706,46.3832,46.2706,46.3591,10346.0
2018-10-25 14:15:00,57.63,57.65,57.59,57.61,6932.0,46.3671,46.3832,46.3349,46.351,6932.0
2018-10-25 14:20:00,57.63,57.66,57.6,57.66,12000.0,46.3671,46.3912,46.343,46.3912,12000.0
2018-10-25 14:25:00,57.67,57.72,57.62,57.72,29200.0,46.3993,46.4395,46.3591,46.4395,29200.0
2018-10-25 14:30:00,57.71,57.83,57.68,57.82,20104.0,46.4315,46.528,46.4073,46.52,20104.0
2018-10-25 14:35:00,57.82,57.88,57.8,57.85,14202.0,46.52,46.5682,46.5039,46.5441,14202.0
2018-10-25 14:40:00,57.87,57.87,57.74,57.74,14822.0,46.5602,46.5602,46.4556,46.4556,14822.0
2018-10-25 14:45:00,57.74,57.84,57.74,57.82,10026.0,46.4556,46.5361,46.4556,46.52,10026.0
2018-10-25 14:50:00,57.82,57.88,57.7,57.7,12870.0,46.52,46.5682,46.4234,46.4234,12870.0
2018-10-25 14:55:00,57.68,57.75,57.67,57.69,18010.0,46.4073,46.4637,46.3993,46.4154,18010.0
2018-10-25 15:00:00,57.69,57.74,57.67,57.71,8452.0,46.4154,46.4556,46.3993,46.4315,8452.0
2018-10-25 15:05:00,57.71,57.71,57.61,57.63,11260.0,46.4315,46.4315,46.351,46.3671,11260.0
2018-10-25 15:10:00,57.63,57.69,57.63,57.67,7800.0,46.3671,46.4154,46.3671,46.3993,7800.0
2018-10-25 15:15:00,57.69,57.73,57.68,57.71,8000.0,46.4154,46.4476,46.4073,46.4315,8000.0
2018-10-25 15:20:00,57.73,57.73,57.66,57.67,23098.0,46.4476,46.4476,46.3912,46.3993,23098.0
2018-10-25 15:25:00,57.67,57.68,57.6,57.61,25176.0,46.3993,46.4073,46.343,46.351,25176.0
2018-10-25 15:30:00,57.62,57.64,57.51,57.52,55818.0,46.3591,46.3751,46.2706,46.2786,55818.0
2018-10-25 15:35:00,57.52,57.56,57.45,57.48,28958.0,46.2786,46.3108,46.2223,46.2464,28958.0
2018-10-25 15:40:00,57.48,57.58,57.48,57.54,45956.0,46.2464,46.3269,46.2464,46.2947,45956.0
2018-10-25 15:45:00,57.56,57.56,57.43,57.45,47916.0,46.3108,46.3108,46.2062,46.2223,47916.0
2018-10-25 15:50:00,57.43,57.44,57.32,57.44,62970.0,46.2062,46.2142,46.1177,46.2142,62970.0
2018-10-25 15:55:00,57.45,57.6,57.39,57.57,129604.0,46.2223,46.343,46.174,46.3188,129604.0
2018-10-26 09:30:00,57.73,58.02,57.73,57.8,51900.0,46.4476,46.6809,46.4476,46.5039,51900.0
2018-10-26 09:35:00,57.74,57.87,57.41,57.41,23986.0,46.4556,46.5602,46.1901,46.1901,23986.0
2018-10-26 09:40:00,57.41,57.43,57.19,57.29,33112.0,46.1901,46.2062,46.0131,46.0936,33112.0
2018-10-26 09:45:00,57.24,57.24,57.04,57.04,26962.0,46.0533,46.0533,45.8924,45.8924,26962.0
2018-10-26 09:50:00,57.06,57.07,56.94,56.98,15980.0,45.9085,45.9165,45.812,45.8441,15980.0
2018-10-26 09:55:00,56.99,56.99,56.87,56.97,29084.0,45.8522,45.8522,45.7556,45.8361,29084.0
2018-10-26 10:00:00,56.98,57.02,56.78,56.82,42142.0,45.8441,45.8763,45.6832,45.7154,42142.0
2018-10-26 10:05:00,56.81,56.81,56.62,56.64,51348.0,45.7074,45.7074,45.5545,45.5706,51348.0
2018-10-26 10:10:00,56.64,56.77,56.58,56.68,47322.0,45.5706,45.6752,45.5223,45.6028,47322.0
2018-10-26 10:15:00,56.69,56.85,56.65,56.8,29440.0,45.6108,45.7395,45.5786,45.6993,29440.0
2018-10-26 10:20:00,56.77,56.82,56.69,56.81,38250.0,45.6752,45.7154,45.6108,45.7074,38250.0
2018-10-26 10:25:00,56.82,56.94,56.82,56.92,19014.0,45.7154,45.812,45.7154,45.7959,19014.0
2018-10-26 10:30:00,56.93,56.93,56.68,56.68,10994.0,45.8039,45.8039,45.6028,45.6028,10994.0
2018-10-26 10:35:00,56.68,56.73,56.66,56.67,15876.0,45.6028,45.643,45.5867,45.5947,15876.0
2018-10-26 10:40:00,56.63,56.77,56.54,56.54,20600.0,45.5625,45.6752,45.4901,45.4901,20600.0
2018-10-26 10:45:00,56.57,56.62,56.54,56.62,15424.0,45.5143,45.5545,45.4901,45.5545,15424.0
2018-10-26 10:50:00,56.65,56.77,56.65,56.76,27950.0,45.5786,45.6752,45.5786,45.6671,27950.0
2018-10-26 10:55:00,56.74,56.74,56.59,56.6,29802.0,45.651,45.651,45.5304,45.5384,29802.0
2018-10-26 11:00:00,56.59,56.76,56.59,56.74,10642.0,45.5304,45.6671,45.5304,45.651,10642.0
2018-10-26 11:05:00,56.69,56.76,56.67,56.67,8660.0,45.6108,45.6671,45.5947,45.5947,8660.0
2018-10-26 11:10:00,56.67,56.72,56.55,56.71,14480.0,45.5947,45.6349,45.4982,45.6269,14480.0
2018-10-26 11:15:00,56.71,56.76,56.62,56.62,8160.0,45.6269,45.6671,45.5545,45.5545,8160.0
2018-10-26 11:20:00,56.59,56.67,56.55,56.65,11854.0,45.5304,45.5947,45.4982,45.5786,11854.0
2018-10-26 11:25:00,56.6,56.77,56.56,56.75,11270.0,45.5384,45.6752,45.5062,45.6591,11270.0
2018-10-26 11:30:00,56.78,56.92,56.75,56.92,23030.0,45.6832,45.7959,45.6591,45.7959,23030.0
2018-10-26 11:35:00,56.9,56.98,56.82,56.85,16910.0,45.7798,45.8441,45.7154,45.7395,16910.0
2018-10-26 11:40:00,56.87,56.88,56.77,56.79,8180.0,45.7556,45.7637,45.6752,45.6913,8180.0
2018-10-26 11:45:00,56.83,56.83,56.68,56.68,6238.0,45.7235,45.7235,45.6028,45.6028,6238.0
2018-10-26 11:50:00,56.68,56.82,56.68,56.76,31506.0,45.6028,45.7154,45.6028,45.6671,31506.0
2018-10-26 11:55:00,56.76,56.76,56.63,56.65,8434.0,45.6671,45.6671,45.5625,45.5786,8434.0
2018-10-26 12:00:00,56.68,56.71,56.59,56.68,8564.0,45.6028,45.6269,45.5304,45.6028,8564.0
2018-10-26 12:05:00,56.68,56.79,56.68,56.72,36892.0,45.6028,45.6913,45.6028,45.6349,36892.0
2018-10-26 12:10:00,56.73,56.77,56.63,56.65,6142.0,45.643,45.6752,45.5625,45.5786,6142.0
2018-10-26 12:15:00,56.67,56.72,56.63,56.72,12408.0,45.5947,45.6349,45.5625,45.6349,12408.0
2018-10-26 12:20:00,56.73,56.8,56.7,56.7,18910.0,45.643,45.6993,45.6189,45.6189,18910.0
2018-10-26 12:25:00,56.68,56.75,56.68,56.74,13732.0,45.6028,45.6591,45.6028,45.651,13732.0
2018-10-26 12:30:00,56.74,56.82,56.67,56.69,48058.0,45.651,45.7154,45.5947,45.6108,48058.0
2018-10-26 12:35:00,56.72,56.74,56.63,56.65,19096.0,45.6349,45.651,45.5625,45.5786,19096.0
2018-10-26 12:40:00,56.66,56.76,56.66,56.76,13748.0,45.5867,45.6671,45.5867,45.6671,13748.0
2018-10-26 12:45:00,56.74,56.74,56.67,56.67,6784.0,45.651,45.651,45.5947,45.5947,6784.0
2018-10-26 12:50:00,56.67,56.68,56.6,56.62,15736.0,45.5947,45.6028,45.5384,45.5545,15736.0
2018-10-26 12:55:00,56.57,56.59,56.5,56.57,11488.0,45.5143,45.5304,45.4579,45.5143,11488.0
2018-10-26 13:00:00,56.59,56.75,56.59,56.75,12752.0,45.5304,45.6591,45.5304,45.6591,12752.0
2018-10-26 13:05:00,56.76,56.8,56.73,56.73,20120.0,45.6671,45.6993,45.643,45.643,20120.0
2018-10-26 13:10:00,56.73,56.74,56.61,56.63,8078.0,45.643,45.651,45.5464,45.5625,8078.0
2018-10-26 13:15:00,56.63,56.67,56.6,56.67,5550.0,45.5625,45.5947,45.5384,45.5947,5550.0
2018-10-26 13:20:00,56.68,56.72,56.63,56.69,5800.0,45.6028,45.6349,45.5625,45.6108,5800.0
2018-10-26 13:25:00,56.71,56.73,56.67,56.67,15004.0,45.6269,45.643,45.5947,45.5947,15004.0
2018-10-26 13:30:00,56.67,56.67,56.55,56.58,21902.0,45.5947,45.5947,45.4982,45.5223,21902.0
2018-10-26 13:35:00,56.59,56.62,56.52,56.52,10000.0,45.5304,45.5545,45.474,45.474,10000.0
2018-10-26 13:40:00,56.52,56.6,56.52,56.57,11400.0,45.474,45.5384,45.474,45.5143,11400.0
2018-10-26 13:45:00,56.56,56.57,56.52,56.55,17756.0,45.5062,45.5143,45.474,45.4982,17756.0
2018-10-26 13:50:00,56.54,56.59,56.5,56.58,17404.0,45.4901,45.5304,45.4579,45.5223,17404.0
2018-10-26 13:55:00,56.6,56.62,56.59,56.6,11384.0,45.5384,45.5545,45.5304,45.5384,11384.0
2018-10-26 14:00:00,56.62,56.65,56.45,56.47,12706.0,45.5545,45.5786,45.4177,45.4338,12706.0
2018-10-26 14:05:00,56.43,56.49,56.42,56.43,7690.0,45.4016,45.4499,45.3936,45.4016,7690.0
2018-10-26 14:10:00,56.41,56.45,56.36,56.38,4840.0,45.3855,45.4177,45.3453,45.3614,4840.0
2018-10-26 14:15:00,56.41,56.42,56.31,56.35,10138.0,45.3855,45.3936,45.3051,45.3373,10138.0
2018-10-26 14:20:00,56.38,56.41,56.26,56.36,16152.0,45.3614,45.3855,45.2648,45.3453,16152.0
2018-10-26 14:25:00,56.37,56.45,56.35,56.38,10496.0,45.3534,45.4177,45.3373,45.3614,10496.0
2018-10-26 14:30:00,56.38,56.47,56.37,56.43,7400.0,45.3614,45.4338,45.3534,45.4016,7400.0
2018-10-26 14:35:00,56.44,56.51,56.42,56.47,8428.0,45.4097,45.466,45.3936,45.4338,8428.0
2018-10-26 14:40:00,56.49,56.5,56.39,56.42,13442.0,45.4499,45.4579,45.3694,45.3936,13442.0
2018-10-26 14:45:00,56.43,56.45,56.38,56.39,21858.0,45.4016,45.4177,45.3614,45.3694,21858.0
2018-10-26 14:50:00,56.4,56.41,56.27,56.29,8202.0,45.3775,45.3855,45.2729,45.289,8202.0
2018-10-26 14:55:00,56.27,56.29,56.04,56.1,15894.0,45.2729,45.289,45.0878,45.1361,15894.0
2018-10-26 15:00:00,56.1,56.1,55.92,56.0,31556.0,45.1361,45.1361,44.9913,45.0557,31556.0
2018-10-26 15:05:00,56.0,56.04,55.88,56.04,15214.0,45.0557,45.0878,44.9591,45.0878,15214.0
2018-10-26 15:10:00,56.08,56.11,55.98,56.06,13812.0,45.12,45.1442,45.0396,45.1039,13812.0
2018-10-26 15:15:00,56.06,56.25,56.06,56.25,15460.0,45.1039,45.2568,45.1039,45.2568,15460.0
2018-10-26 15:20:00,56.23,56.41,56.23,56.41,24922.0,45.2407,45.3855,45.2407,45.3855,24922.0
2018-10-26 15:25:00,56.41,56.43,56.32,56.4,12124.0,45.3855,45.4016,45.3131,45.3775,12124.0
2018-10-26 15:30:00,56.35,56.35,56.2,56.22,20346.0,45.3373,45.3373,45.2166,45.2327,20346.0
2018-10-26 15:35:00,56.22,56.42,56.18,56.31,40710.0,45.2327,45.3936,45.2005,45.3051,40710.0
2018-10-26 15:40:00,56.29,56.39,56.23,56.3,33038.0,45.289,45.3694,45.2407,45.297,33038.0
2018-10-26 15:45:00,56.3,56.59,56.3,56.5,58754.0,45.297,45.5304,45.297,45.4579,58754.0
2018-10-26 15:50:00,56.51,56.66,56.43,56.44,39326.0,45.466,45.5867,45.4016,45.4097,39326.0
2018-10-26 15:55:00,56.43,56.46,56.26,56.41,107168.0,45.4016,45.4258,45.2648,45.3855,107168.0
2018-10-29 09:30:00,56.47,56.68,56.39,56.49,21222.0,45.4338,45.6028,45.3694,45.4499,21222.0
2018-10-29 09:35:00,56.52,56.71,56.51,56.64,7400.0,45.474,45.6269,45.466,45.5706,7400.0
2018-10-29 09:40:00,56.72,56.92,56.72,56.84,7800.0,45.6349,45.7959,45.6349,45.7315,7800.0
2018-10-29 09:45:00,56.91,57.05,56.82,56.84,11802.0,45.7878,45.9005,45.7154,45.7315,11802.0
2018-10-29 09:50:00,56.82,56.82,56.69,56.71,1994.0,45.7154,45.7154,45.6108,45.6269,1994.0
2018-10-29 09:55:00,56.71,56.79,56.62,56.63,6100.0,45.6269,45.6913,45.5545,45.5625,6100.0
2018-10-29 10:00:00,56.68,56.82,56.68,56.81,14558.0,45.6028,45.7154,45.6028,45.7074,14558.0
2018-10-29 10:05:00,56.82,56.89,56.82,56.89,3194.0,45.7154,45.7717,45.7154,45.7717,3194.0
2018-10-29 10:10:00,56.9,56.9,56.82,56.82,4000.0,45.7798,45.7798,45.7154,45.7154,4000.0
2018-10-29 10:15:00,56.82,56.82,56.71,56.82,24078.0,45.7154,45.7154,45.6269,45.7154,24078.0
2018-10-29 10:20:00,56.84,56.88,56.76,56.84,10028.0,45.7315,45.7637,45.6671,45.7315,10028.0
2018-10-29 10:25:00,56.85,56.92,56.85,56.92,8868.0,45.7395,45.7959,45.7395,45.7959,8868.0
2018-10-29 10:30:00,56.92,56.92,56.79,56.79,7234.0,45.7959,45.7959,45.6913,45.6913,7234.0
2018-10-29 10:35:00,56.78,56.8,56.74,56.74,4560.0,45.6832,45.6993,45.651,45.651,4560.0
2018-10-29 10:40:00,56.76,56.76,56.59,56.62,8038.0,45.6671,45.6671,45.5304,45.5545,8038.0
2018-10-29 10:45:00,56.63,56.63,56.49,56.54,14068.0,45.5625,45.5625,45.4499,45.4901,14068.0
2018-10-29 10:50:00,56.55,56.58,56.51,56.58,5750.0,45.4982,45.5223,45.466,45.5223,5750.0
2018-10-29 10:55:00,56.57,56.59,56.51,56.51,8400.0,45.5143,45.5304,45.466,45.466,8400.0
2018-10-29 11:00:00,56.56,56.68,56.55,56.68,19250.0,45.5062,45.6028,45.4982,45.6028,19250.0
2018-10-29 11:05:00,56.73,56.74,56.63,56.65,8400.0,45.643,45.651,45.5625,45.5786,8400.0
2018-10-29 11:10:00,56.68,56.69,56.62,56.62,13118.0,45.6028,45.6108,45.5545,45.5545,13118.0
2018-10-29 11:15:00,56.6,56.81,56.59,56.81,7518.0,45.5384,45.7074,45.5304,45.7074,7518.0
2018-10-29 11:20:00,56.79,56.87,56.77,56.85,10210.0,45.6913,45.7556,45.6752,45.7395,10210.0
2018-10-29 11:25:00,56.86,56.88,56.75,56.79,19272.0,45.7476,45.7637,45.6591,45.6913,19272.0
2018-10-29 11:30:00,56.8,56.88,56.8,56.81,10410.0,45.6993,45.7637,45.6993,45.7074,10410.0
2018-10-29 11:35:00,56.82,56.85,56.77,56.83,14408.0,45.7154,45.7395,45.6752,45.7235,14408.0
2018-10-29 11:40:00,56.83,56.85,56.81,56.81,42200.0,45.7235,45.7395,45.7074,45.7074,42200.0
2018-10-29 11:45:00,56.82,56.85,56.77,56.77,7714.0,45.7154,45.7395,45.6752,45.6752,7714.0
2018-10-29 11:50:00,56.75,56.75,56.68,56.71,8628.0,45.6591,45.6591,45.6028,45.6269,8628.0
2018-10-29 11:55:00,56.69,56.72,56.61,56.68,9004.0,45.6108,45.6349,45.5464,45.6028,9004.0
2018-10-29 12:00:00,56.69,56.7,56.66,56.68,6234.0,45.6108,45.6189,45.5867,45.6028,6234.0
2018-10-29 12:05:00,56.68,56.68,56.61,56.63,11020.0,45.6028,45.6028,45.5464,45.5625,11020.0
2018-10-29 12:10:00,56.61,56.63,56.6,56.63,26800.0,45.5464,45.5625,45.5384,45.5625,26800.0
2018-10-29 12:15:00,56.65,56.81,56.63,56.77,12442.0,45.5786,45.7074,45.5625,45.6752,12442.0
2018-10-29 12:20:00,56.79,56.83,56.71,56.78,11428.0,45.6913,45.7235,45.6269,45.6832,11428.0
2018-10-29 12:25:00,56.76,56.83,56.74,56.83,15600.0,45.6671,45.7235,45.651,45.7235,15600.0
2018-10-29 12:30:00,56.82,56.83,56.75,56.78,12688.0,45.7154,45.7235,45.6591,45.6832,12688.0
2018-10-29 12:35:00,56.77,56.82,56.76,56.77,11808.0,45.6752,45.7154,45.6671,45.6752,11808.0
2018-10-29 12:40:00,56.79,56.79,56.68,56.69,13024.0,45.6913,45.6913,45.6028,45.6108,13024.0
2018-10-29 12:45:00,56.68,56.71,56.66,56.67,19102.0,45.6028,45.6269,45.5867,45.5947,19102.0
2018-10-29 12:50:00,56.68,56.77,56.66,56.77,19000.0,45.6028,45.6752,45.5867,45.6752,19000.0
2018-10-29 12:55:00,56.76,56.77,56.72,56.74,9728.0,45.6671,45.6752,45.6349,45.651,9728.0
2018-10-29 13:00:00,56.75,56.78,56.71,56.76,14800.0,45.6591,45.6832,45.6269,45.6671,14800.0
2018-10-29 13:05:00,56.75,56.77,56.71,56.77,10000.0,45.6591,45.6752,45.6269,45.6752,10000.0
2018-10-29 13:10:00,56.78,56.78,56.72,56.77,17150.0,45.6832,45.6832,45.6349,45.6752,17150.0
2018-10-29 13:15:00,56.77,56.82,56.77,56.79,16196.0,45.6752,45.7154,45.6752,45.6913,16196.0
2018-10-29 13:20:00,56.77,56.78,56.7,56.71,12526.0,45.6752,45.6832,45.6189,45.6269,12526.0
2018-10-29 13:25:00,56.72,56.76,56.7,56.72,17048.0,45.6349,45.6671,45.6189,45.6349,17048.0
2018-10-29 13:30:00,56.71,56.77,56.71,56.77,13812.0,45.6269,45.6752,45.6269,45.6752,13812.0
2018-10-29 13:35:00,56.78,56.85,56.77,56.83,24400.0,45.6832,45.7395,45.6752,45.7235,24400.0
2018-10-29 13:40:00,56.84,56.84,56.8,56.81,13644.0,45.7315,45.7315,45.6993,45.7074,13644.0
2018-10-29 13:45:00,56.8,56.84,56.71,56.74,14440.0,45.6993,45.7315,45.6269,45.651,14440.0
2018-10-29 13:50:00,56.72,56.74,56.69,56.72,19356.0,45.6349,45.651,45.6108,45.6349,19356.0
2018-10-29 13:55:00,56.73,56.73,56.6,56.61,16014.0,45.643,45.643,45.5384,45.5464,16014.0
2018-10-29 14:00:00,56.63,56.63,56.57,56.61,18850.0,45.5625,45.5625,45.5143,45.5464,18850.0
2018-10-29 14:05:00,56.62,56.66,56.59,56.66,12258.0,45.5545,45.5867,45.5304,45.5867,12258.0
2018-10-29 14:10:00,56.65,56.67,56.56,56.63,35436.0,45.5786,45.5947,45.5062,45.5625,35436.0
2018-10-29 14:15:00,56.62,56.62,56.52,56.58,15962.0,45.5545,45.5545,45.474,45.5223,15962.0
2018-10-29 14:20:00,56.57,56.63,56.56,56.63,13584.0,45.5143,45.5625,45.5062,45.5625,13584.0
2018-10-29 14:25:00,56.63,56.68,56.6,56.6,16390.0,45.5625,45.6028,45.5384,45.5384,16390.0
2018-10-29 14:30:00,56.6,56.65,56.58,56.62,16008.0,45.5384,45.5786,45.5223,45.5545,16008.0
2018-10-29 14:35:00,56.62,56.68,56.59,56.61,21242.0,45.5545,45.6028,45.5304,45.5464,21242.0
2018-10-29 14:40:00,56.62,56.68,56.62,56.65,18132.0,45.5545,45.6028,45.5545,45.5786,18132.0
2018-10-29 14:45:00,56.64,56.71,56.63,56.68,22600.0,45.5706,45.6269,45.5625,45.6028,22600.0
2018-10-29 14:50:00,56.67,56.67,56.49,56.49,33212.0,45.5947,45.5947,45.4499,45.4499,33212.0
2018-10-29 14:55:00,56.49,56.58,56.48,56.58,20308.0,45.4499,45.5223,45.4419,45.5223,20308.0
2018-10-29 15:00:00,56.57,56.58,56.46,56.49,16062.0,45.5143,45.5223,45.4258,45.4499,16062.0
2018-10-29 15:05:00,56.5,56.52,56.42,56.46,18722.0,45.4579,45.474,45.3936,45.4258,18722.0
2018-10-29 15:10:00,56.46,56.48,56.33,56.34,29062.0,45.4258,45.4419,45.3212,45.3292,29062.0
2018-10-29 15:15:00,56.33,56.46,56.29,56.44,24766.0,45.3212,45.4258,45.289,45.4097,24766.0
2018-10-29 15:20:00,56.43,56.43,56.26,56.37,31500.0,45.4016,45.4016,45.2648,45.3534,31500.0
2018-10-29 15:25:00,56.36,56.42,56.34,56.41,35666.0,45.3453,45.3936,45.3292,45.3855,35666.0
2018-10-29 15:30:00,56.4,56.42,56.33,56.36,60864.0,45.3775,45.3936,45.3212,45.3453,60864.0
2018-10-29 15:35:00,56.35,56.37,56.22,56.25,43452.0,45.3373,45.3534,45.2327,45.2568,43452.0
2018-10-29 15:40:00,56.23,56.23,55.99,56.01,77420.0,45.2407,45.2407,45.0476,45.0637,77420.0
2018-10-29 15:45:00,55.98,56.31,55.93,56.12,113290.0,45.0396,45.3051,44.9993,45.1522,113290.0
2018-10-29 15:50:00,56.09,56.27,56.09,56.26,88444.0,45.1281,45.2729,45.1281,45.2648,88444.0
2018-10-29 15:55:00,56.26,56.33,56.17,56.27,275776.0,45.2648,45.3212,45.1924,45.2729,275776.0
2018-10-30 09:30:00,56.49,56.49,56.09,56.09,38028.0,45.4499,45.4499,45.1281,45.1281,38028.0
2018-10-30 09:35:00,56.15,56.6,56.1,56.47,18052.0,45.1763,45.5384,45.1361,45.4338,18052.0
2018-10-30 09:40:00,56.44,56.58,56.37,56.48,14000.0,45.4097,45.5223,45.3534,45.4419,14000.0
2018-10-30 09:45:00,56.46,56.63,56.45,56.55,26734.0,45.4258,45.5625,45.4177,45.4982,26734.0
2018-10-30 09:50:00,56.58,56.58,56.27,56.32,6232.0,45.5223,45.5223,45.2729,45.3131,6232.0
2018-10-30 09:55:00,56.35,56.46,56.31,56.45,24040.0,45.3373,45.4258,45.3051,45.4177,24040.0
2018-10-30 10:00:00,56.46,56.57,56.4,56.44,24008.0,45.4258,45.5143,45.3775,45.4097,24008.0
2018-10-30 10:05:00,56.43,56.48,56.36,56.38,31120.0,45.4016,45.4419,45.3453,45.3614,31120.0
2018-10-30 10:10:00,56.39,56.49,56.27,56.29,33132.0,45.3694,45.4499,45.2729,45.289,33132.0
2018-10-30 10:15:00,56.32,56.43,56.21,56.22,33054.0,45.3131,45.4016,45.2246,45.2327,33054.0
2018-10-30 10:20:00,56.22,56.22,55.95,56.01,27246.0,45.2327,45.2327,45.0154,45.0637,27246.0
2018-10-30 10:25:00,56.01,56.2,55.95,56.12,28454.0,45.0637,45.2166,45.0154,45.1522,28454.0
2018-10-30 10:30:00,56.1,56.1,55.98,56.02,18550.0,45.1361,45.1361,45.0396,45.0718,18550.0
2018-10-30 10:35:00,56.02,56.14,55.95,55.99,26024.0,45.0718,45.1683,45.0154,45.0476,26024.0
2018-10-30 10:40:00,56.0,56.07,55.96,55.98,13900.0,45.0557,45.112,45.0235,45.0396,13900.0
2018-10-30 10:45:00,55.99,55.99,55.84,55.93,12400.0,45.0476,45.0476,44.9269,44.9993,12400.0
2018-10-30 10:50:00,55.93,55.97,55.86,55.9,13800.0,44.9993,45.0315,44.943,44.9752,13800.0
2018-10-30 10:55:00,55.92,56.06,55.9,55.99,20834.0,44.9913,45.1039,44.9752,45.0476,20834.0
2018-10-30 11:00:00,55.99,55.99,55.87,55.9,15552.0,45.0476,45.0476,44.9511,44.9752,15552.0
2018-10-30 11:05:00,55.89,55.94,55.83,55.85,19600.0,44.9672,45.0074,44.9189,44.935,19600.0
2018-10-30 11:10:00,55.86,55.95,55.84,55.93,90922.0,44.943,45.0154,44.9269,44.9993,90922.0
2018-10-30 11:15:00,55.92,55.93,55.8,55.81,29292.0,44.9913,44.9993,44.8947,44.9028,29292.0
2018-10-30 11:20:00,55.81,55.89,55.75,55.89,8876.0,44.9028,44.9672,44.8545,44.9672,8876.0
2018-10-30 11:25:00,55.9,55.92,55.82,55.9,24260.0,44.9752,44.9913,44.9108,44.9752,24260.0
2018-10-30 11:30:00,55.9,55.95,55.82,55.87,64696.0,44.9752,45.0154,44.9108,44.9511,64696.0
2018-10-30 11:35:00,55.9,55.93,55.88,55.91,45278.0,44.9752,44.9993,44.9591,44.9833,45278.0
2018-10-30 11:40:00,55.93,55.93,55.85,55.88,61268.0,44.9993,44.9993,44.935,44.9591,61268.0
2018-10-30 11:45:00,55.89,55.91,55.85,55.86,16188.0,44.9672,44.9833,44.935,44.943,16188.0
2018-10-30 11:50:00,55.85,55.88,55.74,55.74,30110.0,44.935,44.9591,44.8465,44.8465,30110.0
2018-10-30 11:55:00,55.74,55.77,55.7,55.74,20286.0,44.8465,44.8706,44.8143,44.8465,20286.0
2018-10-30 12:00:00,55.76,55.76,55.52,55.54,21934.0,44.8626,44.8626,44.6695,44.6856,21934.0
2018-10-30 12:05:00,55.54,55.6,55.46,55.49,23230.0,44.6856,44.7338,44.6212,44.6453,23230.0
2018-10-30 12:10:00,55.52,55.52,55.36,55.39,18220.0,44.6695,44.6695,44.5407,44.5649,18220.0
2018-10-30 12:15:00,55.43,55.49,55.42,55.45,33588.0,44.5971,44.6453,44.589,44.6132,33588.0
2018-10-30 12:20:00,55.47,55.49,55.37,55.39,18362.0,44.6292,44.6453,44.5488,44.5649,18362.0
2018-10-30 12:25:00,55.38,55.41,55.35,55.41,12798.0,44.5568,44.581,44.5327,44.581,12798.0
2018-10-30 12:30:00,55.43,55.43,55.28,55.31,22572.0,44.5971,44.5971,44.4764,44.5005,22572.0
2018-10-30 12:35:00,55.33,55.34,55.27,55.27,24168.0,44.5166,44.5246,44.4683,44.4683,24168.0
2018-10-30 12:40:00,55.28,55.34,55.26,55.28,29580.0,44.4764,44.5246,44.4603,44.4764,29580.0
2018-10-30 12:45:00,55.31,55.46,55.3,55.46,20214.0,44.5005,44.6212,44.4925,44.6212,20214.0
2018-10-30 12:50:00,55.45,55.5,55.45,55.45,15800.0,44.6132,44.6534,44.6132,44.6132,15800.0
2018-10-30 12:55:00,55.45,55.47,55.34,55.37,48094.0,44.6132,44.6292,44.5246,44.5488,48094.0
2018-10-30 13:00:00,55.4,55.41,55.29,55.35,60728.0,44.5729,44.581,44.4844,44.5327,60728.0
2018-10-30 13:05:00,55.37,55.54,55.37,55.52,138328.0,44.5488,44.6856,44.5488,44.6695,138328.0
2018-10-30 13:10:00,55.54,55.7,55.54,55.66,29090.0,44.6856,44.8143,44.6856,44.7821,29090.0
2018-10-30 13:15:00,55.68,55.69,55.59,55.63,55094.0,44.7982,44.8062,44.7258,44.758,55094.0
2018-10-30 13:20:00,55.63,55.68,55.61,55.63,38816.0,44.758,44.7982,44.7419,44.758,38816.0
2018-10-30 13:25:00,55.62,55.65,55.6,55.62,29278.0,44.7499,44.7741,44.7338,44.7499,29278.0
2018-10-30 13:30:00,55.62,55.62,55.55,55.6,35046.0,44.7499,44.7499,44.6936,44.7338,35046.0
2018-10-30 13:35:00,55.6,55.7,55.56,55.7,33576.0,44.7338,44.8143,44.7017,44.8143,33576.0
2018-10-30 13:40:00,55.7,55.76,55.63,55.74,31720.0,44.8143,44.8626,44.758,44.8465,31720.0
2018-10-30 13:45:00,55.74,55.83,55.73,55.83,13616.0,44.8465,44.9189,44.8384,44.9189,13616.0
2018-10-30 13:50:00,55.83,55.9,55.78,55.84,61212.0,44.9189,44.9752,44.8787,44.9269,61212.0
2018-10-30 13:55:00,55.85,55.86,55.79,55.82,35078.0,44.935,44.943,44.8867,44.9108,35078.0
2018-10-30 14:00:00,55.82,55.87,55.8,55.8,28764.0,44.9108,44.9511,44.8947,44.8947,28764.0
2018-10-30 14:05:00,55.79,55.79,55.73,55.76,26260.0,44.8867,44.8867,44.8384,44.8626,26260.0
2018-10-30 14:10:00,55.75,55.75,55.7,55.73,53496.0,44.8545,44.8545,44.8143,44.8384,53496.0
2018-10-30 14:15:00,55.73,55.74,55.65,55.7,116876.0,44.8384,44.8465,44.7741,44.8143,116876.0
2018-10-30 14:20:00,55.72,55.74,55.7,55.71,39336.0,44.8304,44.8465,44.8143,44.8223,39336.0
2018-10-30 14:25:00,55.71,55.73,55.66,55.69,28452.0,44.8223,44.8384,44.7821,44.8062,28452.0
2018-10-30 14:30:00,55.7,55.79,55.66,55.76,44368.0,44.8143,44.8867,44.7821,44.8626,44368.0
2018-10-30 14:35:00,55.75,55.75,55.67,55.67,34188.0,44.8545,44.8545,44.7902,44.7902,34188.0
2018-10-30 14:40:00,55.69,55.73,55.63,55.64,42014.0,44.8062,44.8384,44.758,44.766,42014.0
2018-10-30 14:45:00,55.65,55.67,55.61,55.67,37798.0,44.7741,44.7902,44.7419,44.7902,37798.0
2018-10-30 14:50:00,55.66,55.75,55.66,55.71,60488.0,44.7821,44.8545,44.7821,44.8223,60488.0
2018-10-30 14:55:00,55.71,55.77,55.71,55.72,43698.0,44.8223,44.8706,44.8223,44.8304,43698.0
2018-10-30 15:00:00,55.73,55.74,55.58,55.62,52538.0,44.8384,44.8465,44.7177,44.7499,52538.0
2018-10-30 15:05:00,55.6,55.65,55.55,55.65,39284.0,44.7338,44.7741,44.6936,44.7741,39284.0
2018-10-30 15:10:00,55.63,55.83,55.63,55.81,38758.0,44.758,44.9189,44.758,44.9028,38758.0
2018-10-30 15:15:00,55.83,55.85,55.73,55.74,55020.0,44.9189,44.935,44.8384,44.8465,55020.0
2018-10-30 15:20:00,55.73,55.78,55.66,55.75,54810.0,44.8384,44.8787,44.7821,44.8545,54810.0
2018-10-30 15:25:00,55.74,55.8,55.67,55.73,125916.0,44.8465,44.8947,44.7902,44.8384,125916.0
2018-10-30 15:30:00,55.74,55.74,55.67,55.72,100094.0,44.8465,44.8465,44.7902,44.8304,100094.0
2018-10-30 15:35:00,55.73,55.74,55.69,55.73,82452.0,44.8384,44.8465,44.8062,44.8384,82452.0
2018-10-30 15:40:00,55.72,55.75,55.66,55.7,88812.0,44.8304,44.8545,44.7821,44.8143,88812.0
2018-10-30 15:45:00,55.7,55.84,55.68,55.81,69218.0,44.8143,44.9269,44.7982,44.9028,69218.0
2018-10-30 15:50:00,55.81,55.92,55.8,55.87,80930.0,44.9028,44.9913,44.8947,44.9511,80930.0
2018-10-30 15:55:00,55.86,55.91,55.83,55.9,175394.0,44.943,44.9833,44.9189,44.9752,175394.0
2018-10-31 09:30:00,55.48,55.96,55.4,55.4,52428.0,44.6373,45.0235,44.5729,44.5729,52428.0
2018-10-31 09:35:00,55.4,55.4,55.1,55.17,38064.0,44.5729,44.5729,44.3316,44.3879,38064.0
2018-10-31 09:40:00,55.18,55.23,55.04,55.11,17880.0,44.3959,44.4361,44.2833,44.3396,17880.0
2018-10-31 09:45:00,55.08,55.16,55.04,55.13,13798.0,44.3155,44.3798,44.2833,44.3557,13798.0
2018-10-31 09:50:00,55.15,55.27,55.13,55.21,62768.0,44.3718,44.4683,44.3557,44.4201,62768.0
2018-10-31 09:55:00,55.21,55.29,55.15,55.28,19280.0,44.4201,44.4844,44.3718,44.4764,19280.0
2018-10-31 10:00:00,55.27,55.27,55.06,55.07,43368.0,44.4683,44.4683,44.2994,44.3074,43368.0
2018-10-31 10:05:00,55.07,55.07,54.91,54.97,38678.0,44.3074,44.3074,44.1787,44.227,38678.0
2018-10-31 10:10:00,54.97,55.02,54.91,54.97,54964.0,44.227,44.2672,44.1787,44.227,54964.0
2018-10-31 10:15:00,54.98,55.08,54.96,55.03,57636.0,44.235,44.3155,44.2189,44.2752,57636.0
2018-10-31 10:20:00,55.02,55.13,54.94,55.1,28974.0,44.2672,44.3557,44.2028,44.3316,28974.0
2018-10-31 10:25:00,55.1,55.15,55.02,55.15,27632.0,44.3316,44.3718,44.2672,44.3718,27632.0
2018-10-31 10:30:00,55.15,55.18,55.11,55.16,20166.0,44.3718,44.3959,44.3396,44.3798,20166.0
2018-10-31 10:35:00,55.16,55.17,55.02,55.07,19516.0,44.3798,44.3879,44.2672,44.3074,19516.0
2018-10-31 10:40:00,55.07,55.12,55.04,55.1,50554.0,44.3074,44.3476,44.2833,44.3316,50554.0
2018-10-31 10:45:00,55.1,55.32,55.02,55.3,87314.0,44.3316,44.5086,44.2672,44.4925,87314.0
2018-10-31 10:50:00,55.3,55.48,55.29,55.45,38322.0,44.4925,44.6373,44.4844,44.6132,38322.0
2018-10-31 10:55:00,55.45,55.45,55.29,55.33,15044.0,44.6132,44.6132,44.4844,44.5166,15044.0
2018-10-31 11:00:00,55.31,55.34,55.22,55.34,21290.0,44.5005,44.5246,44.4281,44.5246,21290.0
2018-10-31 11:05:00,55.35,55.42,55.3,55.3,25038.0,44.5327,44.589,44.4925,44.4925,25038.0
2018-10-31 11:10:00,55.32,55.38,55.26,55.3,18634.0,44.5086,44.5568,44.4603,44.4925,18634.0
2018-10-31 11:15:00,55.31,55.32,55.24,55.24,31338.0,44.5005,44.5086,44.4442,44.4442,31338.0
2018-10-31 11:20:00,55.26,55.26,55.16,55.21,60976.0,44.4603,44.4603,44.3798,44.4201,60976.0
2018-10-31 11:25:00,55.21,55.27,55.2,55.2,23110.0,44.4201,44.4683,44.412,44.412,23110.0
2018-10-31 11:30:00,55.2,55.23,55.18,55.22,18268.0,44.412,44.4361,44.3959,44.4281,18268.0
2018-10-31 11:35:00,55.22,55.23,55.15,55.23,27974.0,44.4281,44.4361,44.3718,44.4361,27974.0
2018-10-31 11:40:00,55.23,55.33,55.23,55.3,45044.0,44.4361,44.5166,44.4361,44.4925,45044.0
2018-10-31 11:45:00,55.3,55.31,55.21,55.29,33298.0,44.4925,44.5005,44.4201,44.4844,33298.0
2018-10-31 11:50:00,55.28,55.33,55.24,55.24,20330.0,44.4764,44.5166,44.4442,44.4442,20330.0
2018-10-31 11:55:00,55.26,55.31,55.24,55.25,51878.0,44.4603,44.5005,44.4442,44.4522,51878.0
2018-10-31 12:00:00,55.24,55.31,55.23,55.29,24806.0,44.4442,44.5005,44.4361,44.4844,24806.0
2018-10-31 12:05:00,55.32,55.33,55.24,55.32,50474.0,44.5086,44.5166,44.4442,44.5086,50474.0
2018-10-31 12:10:00,55.35,55.42,55.34,55.36,13636.0,44.5327,44.589,44.5246,44.5407,13636.0
2018-10-31 12:15:00,55.38,55.42,55.37,55.4,13652.0,44.5568,44.589,44.5488,44.5729,13652.0
2018-10-31 12:20:00,55.38,55.38,55.35,55.36,17534.0,44.5568,44.5568,44.5327,44.5407,17534.0
2018-10-31 12:25:00,55.35,55.38,55.35,55.35,15008.0,44.5327,44.5568,44.5327,44.5327,15008.0
2018-10-31 12:30:00,55.35,55.35,55.24,55.24,19834.0,44.5327,44.5327,44.4442,44.4442,19834.0
2018-10-31 12:35:00,55.23,55.24,55.21,55.23,21560.0,44.4361,44.4442,44.4201,44.4361,21560.0
2018-10-31 12:40:00,55.24,55.3,55.24,55.27,11202.0,44.4442,44.4925,44.4442,44.4683,11202.0
2018-10-31 12:45:00,55.27,55.29,55.26,55.26,24066.0,44.4683,44.4844,44.4603,44.4603,24066.0
2018-10-31 12:50:00,55.24,55.33,55.23,55.33,15104.0,44.4442,44.5166,44.4361,44.5166,15104.0
2018-10-31 12:55:00,55.32,55.34,55.3,55.34,40154.0,44.5086,44.5246,44.4925,44.5246,40154.0
2018-10-31 13:00:00,55.35,55.42,55.35,55.4,31610.0,44.5327,44.589,44.5327,44.5729,31610.0
2018-10-31 13:05:00,55.4,55.41,55.35,55.38,13272.0,44.5729,44.581,44.5327,44.5568,13272.0
2018-10-31 13:10:00,55.4,55.4,55.33,55.34,17586.0,44.5729,44.5729,44.5166,44.5246,17586.0
2018-10-31 13:15:00,55.33,55.34,55.27,55.34,18722.0,44.5166,44.5246,44.4683,44.5246,18722.0
2018-10-31 13:20:00,55.34,55.39,55.34,55.39,7960.0,44.5246,44.5649,44.5246,44.5649,7960.0
2018-10-31 13:25:00,55.42,55.5,55.41,55.49,14236.0,44.589,44.6534,44.581,44.6453,14236.0
2018-10-31 13:30:00,55.47,55.53,55.47,55.51,20890.0,44.6292,44.6775,44.6292,44.6614,20890.0
2018-10-31 13:35:00,55.5,55.51,55.43,55.43,23088.0,44.6534,44.6614,44.5971,44.5971,23088.0
2018-10-31 13:40:00,55.41,55.49,55.38,55.49,51318.0,44.581,44.6453,44.5568,44.6453,51318.0
2018-10-31 13:45:00,55.48,55.58,55.47,55.49,28630.0,44.6373,44.7177,44.6292,44.6453,28630.0
2018-10-31 13:50:00,55.5,55.5,55.43,55.45,11450.0,44.6534,44.6534,44.5971,44.6132,11450.0
2018-10-31 13:55:00,55.45,55.45,55.4,55.41,13470.0,44.6132,44.6132,44.5729,44.581,13470.0
2018-10-31 14:00:00,55.44,55.47,55.42,55.43,21010.0,44.6051,44.6292,44.589,44.5971,21010.0
2018-10-31 14:05:00,55.42,55.46,55.33,55.38,16582.0,44.589,44.6212,44.5166,44.5568,16582.0
2018-10-31 14:10:00,55.37,55.37,55.31,55.35,21168.0,44.5488,44.5488,44.5005,44.5327,21168.0
2018-10-31 14:15:00,55.34,55.35,55.3,55.33,34984.0,44.5246,44.5327,44.4925,44.5166,34984.0
2018-10-31 14:20:00,55.35,55.42,55.35,55.38,16872.0,44.5327,44.589,44.5327,44.5568,16872.0
2018-10-31 14:25:00,55.38,55.46,55.38,55.41,18190.0,44.5568,44.6212,44.5568,44.581,18190.0
2018-10-31 14:30:00,55.42,55.43,55.39,55.4,14930.0,44.589,44.5971,44.5649,44.5729,14930.0
2018-10-31 14:35:00,55.42,55.46,55.4,55.46,24810.0,44.589,44.6212,44.5729,44.6212,24810.0
2018-10-31 14:40:00,55.46,55.47,55.41,55.44,19840.0,44.6212,44.6292,44.581,44.6051,19840.0
2018-10-31 14:45:00,55.45,55.46,55.41,55.42,31700.0,44.6132,44.6212,44.581,44.589,31700.0
2018-10-31 14:50:00,55.41,55.43,55.37,55.43,19890.0,44.581,44.5971,44.5488,44.5971,19890.0
2018-10-31 14:55:00,55.42,55.46,55.38,55.38,16668.0,44.589,44.6212,44.5568,44.5568,16668.0
2018-10-31 15:00:00,55.37,55.4,55.35,55.38,14090.0,44.5488,44.5729,44.5327,44.5568,14090.0
2018-10-31 15:05:00,55.39,55.43,55.35,55.39,18660.0,44.5649,44.5971,44.5327,44.5649,18660.0
2018-10-31 15:10:00,55.4,55.4,55.35,55.37,20464.0,44.5729,44.5729,44.5327,44.5488,20464.0
2018-10-31 15:15:00,55.37,55.37,55.31,55.35,28726.0,44.5488,44.5488,44.5005,44.5327,28726.0
2018-10-31 15:20:00,55.35,55.35,55.23,55.26,42288.0,44.5327,44.5327,44.4361,44.4603,42288.0
2018-10-31 15:25:00,55.25,55.27,55.2,55.24,38744.0,44.4522,44.4683,44.412,44.4442,38744.0
2018-10-31 15:30:00,55.23,55.24,55.12,55.14,48662.0,44.4361,44.4442,44.3476,44.3637,48662.0
2018-10-31 15:35:00,55.13,55.18,55.12,55.13,51210.0,44.3557,44.3959,44.3476,44.3557,51210.0
2018-10-31 15:40:00,55.13,55.18,55.13,55.15,67818.0,44.3557,44.3959,44.3557,44.3718,67818.0
2018-10-31 15:45:00,55.15,55.16,54.96,54.96,98726.0,44.3718,44.3798,44.2189,44.2189,98726.0
2018-10-31 15:50:00,54.96,55.1,54.96,55.1,135176.0,44.2189,44.3316,44.2189,44.3316,135176.0
2018-10-31 15:55:00,55.09,55.18,55.02,55.06,221566.0,44.3235,44.3959,44.2672,44.2994,221566.0
2018-11-01 09:30:00,55.16,55.28,54.8,54.88,36074.0,44.3798,44.4764,44.0902,44.1545,36074.0
2018-11-01 09:35:00,54.84,54.84,54.57,54.66,29662.0,44.1224,44.1224,43.9051,43.9775,29662.0
2018-11-01 09:40:00,54.7,54.94,54.67,54.85,51834.0,44.0097,44.2028,43.9856,44.1304,51834.0
2018-11-01 09:45:00,54.87,55.0,54.81,54.93,29598.0,44.1465,44.2511,44.0982,44.1948,29598.0
2018-11-01 09:50:00,54.93,54.98,54.84,54.98,135606.0,44.1948,44.235,44.1224,44.235,135606.0
2018-11-01 09:55:00,55.01,55.1,54.81,54.81,26276.0,44.2591,44.3316,44.0982,44.0982,26276.0
2018-11-01 10:00:00,54.73,54.86,54.73,54.85,38188.0,44.0339,44.1385,44.0339,44.1304,38188.0
2018-11-01 10:05:00,54.84,55.08,54.8,55.02,71540.0,44.1224,44.3155,44.0902,44.2672,71540.0
2018-11-01 10:10:00,54.99,55.04,54.9,54.96,27874.0,44.2431,44.2833,44.1706,44.2189,27874.0
2018-11-01 10:15:00,54.95,54.96,54.79,54.81,43902.0,44.2109,44.2189,44.0821,44.0982,43902.0
2018-11-01 10:20:00,54.79,54.99,54.78,54.94,26970.0,44.0821,44.2431,44.0741,44.2028,26970.0
2018-11-01 10:25:00,54.94,54.96,54.91,54.93,6094.0,44.2028,44.2189,44.1787,44.1948,6094.0
2018-11-01 10:30:00,54.92,55.06,54.87,55.01,39410.0,44.1867,44.2994,44.1465,44.2591,39410.0
2018-11-01 10:35:00,55.01,55.01,54.91,54.94,30862.0,44.2591,44.2591,44.1787,44.2028,30862.0
2018-11-01 10:40:00,54.92,54.96,54.9,54.94,24344.0,44.1867,44.2189,44.1706,44.2028,24344.0
2018-11-01 10:45:00,54.93,55.01,54.92,54.98,49474.0,44.1948,44.2591,44.1867,44.235,49474.0
2018-11-01 10:50:00,54.97,55.02,54.94,54.98,29598.0,44.227,44.2672,44.2028,44.235,29598.0
2018-11-01 10:55:00,54.98,55.02,54.95,55.02,21774.0,44.235,44.2672,44.2109,44.2672,21774.0
2018-11-01 11:00:00,55.02,55.06,54.99,55.05,55596.0,44.2672,44.2994,44.2431,44.2913,55596.0
2018-11-01 11:05:00,55.04,55.07,54.97,54.99,20516.0,44.2833,44.3074,44.227,44.2431,20516.0
2018-11-01 11:10:00,54.97,55.03,54.97,55.0,60454.0,44.227,44.2752,44.227,44.2511,60454.0
2018-11-01 11:15:00,55.0,55.16,54.98,55.12,101240.0,44.2511,44.3798,44.235,44.3476,101240.0
2018-11-01 11:20:00,55.12,55.13,55.04,55.04,20152.0,44.3476,44.3557,44.2833,44.2833,20152.0
2018-11-01 11:25:00,55.04,55.18,55.04,55.07,18442.0,44.2833,44.3959,44.2833,44.3074,18442.0
2018-11-01 11:30:00,55.04,55.1,55.02,55.02,18770.0,44.2833,44.3316,44.2672,44.2672,18770.0
2018-11-01 11:35:00,55.01,55.02,54.89,54.9,7364.0,44.2591,44.2672,44.1626,44.1706,7364.0
2018-11-01 11:40:00,54.89,54.89,54.81,54.83,19332.0,44.1626,44.1626,44.0982,44.1143,19332.0
2018-11-01 11:45:00,54.84,54.92,54.81,54.92,22322.0,44.1224,44.1867,44.0982,44.1867,22322.0
2018-11-01 11:50:00,54.92,54.94,54.88,54.88,26072.0,44.1867,44.2028,44.1545,44.1545,26072.0
2018-11-01 11:55:00,54.89,54.92,54.86,54.88,50728.0,44.1626,44.1867,44.1385,44.1545,50728.0
2018-11-01 12:00:00,54.88,54.88,54.82,54.88,18438.0,44.1545,44.1545,44.1063,44.1545,18438.0
2018-11-01 12:05:00,54.9,54.95,54.9,54.92,26734.0,44.1706,44.2109,44.1706,44.1867,26734.0
2018-11-01 12:10:00,54.93,54.95,54.8,54.8,30658.0,44.1948,44.2109,44.0902,44.0902,30658.0
2018-11-01 12:15:00,54.8,54.81,54.74,54.74,13048.0,44.0902,44.0982,44.0419,44.0419,13048.0
2018-11-01 12:20:00,54.74,54.75,54.68,54.7,20184.0,44.0419,44.05,43.9936,44.0097,20184.0
2018-11-01 12:25:00,54.69,54.81,54.69,54.8,33094.0,44.0017,44.0982,44.0017,44.0902,33094.0
2018-11-01 12:30:00,54.82,54.84,54.78,54.79,12802.0,44.1063,44.1224,44.0741,44.0821,12802.0
2018-11-01 12:35:00,54.79,54.83,54.77,54.83,15538.0,44.0821,44.1143,44.066,44.1143,15538.0
2018-11-01 12:40:00,54.82,54.83,54.74,54.76,15248.0,44.1063,44.1143,44.0419,44.058,15248.0
2018-11-01 12:45:00,54.76,54.84,54.74,54.84,11402.0,44.058,44.1224,44.0419,44.1224,11402.0
2018-11-01 12:50:00,54.85,54.85,54.77,54.82,13148.0,44.1304,44.1304,44.066,44.1063,13148.0
2018-11-01 12:55:00,54.81,54.83,54.79,54.83,7600.0,44.0982,44.1143,44.0821,44.1143,7600.0
2018-11-01 13:00:00,54.82,54.83,54.8,54.82,10928.0,44.1063,44.1143,44.0902,44.1063,10928.0
2018-11-01 13:05:00,54.81,54.82,54.74,54.74,11112.0,44.0982,44.1063,44.0419,44.0419,11112.0
2018-11-01 13:10:00,54.73,54.77,54.72,54.74,10512.0,44.0339,44.066,44.0258,44.0419,10512.0
2018-11-01 13:15:00,54.74,54.8,54.74,54.77,11462.0,44.0419,44.0902,44.0419,44.066,11462.0
2018-11-01 13:20:00,54.78,54.78,54.71,54.76,11596.0,44.0741,44.0741,44.0178,44.058,11596.0
2018-11-01 13:25:00,54.76,54.79,54.72,54.76,14130.0,44.058,44.0821,44.0258,44.058,14130.0
2018-11-01 13:30:00,54.76,54.81,54.74,54.8,13682.0,44.058,44.0982,44.0419,44.0902,13682.0
2018-11-01 13:35:00,54.79,54.82,54.75,54.8,16260.0,44.0821,44.1063,44.05,44.0902,16260.0
2018-11-01 13:40:00,54.79,54.81,54.75,54.8,9756.0,44.0821,44.0982,44.05,44.0902,9756.0
2018-11-01 13:45:00,54.8,54.82,54.74,54.77,19786.0,44.0902,44.1063,44.0419,44.066,19786.0
2018-11-01 13:50:00,54.77,54.8,54.74,54.79,22988.0,44.066,44.0902,44.0419,44.0821,22988.0
2018-11-01 13:55:00,54.77,54.8,54.75,54.8,22522.0,44.066,44.0902,44.05,44.0902,22522.0
2018-11-01 14:00:00,54.79,54.81,54.75,54.81,20526.0,44.0821,44.0982,44.05,44.0982,20526.0
2018-11-01 14:05:00,54.81,54.85,54.81,54.85,24274.0,44.0982,44.1304,44.0982,44.1304,24274.0
2018-11-01 14:10:00,54.85,54.88,54.85,54.85,24798.0,44.1304,44.1545,44.1304,44.1304,24798.0
2018-11-01 14:15:00,54.85,54.92,54.84,54.9,37950.0,44.1304,44.1867,44.1224,44.1706,37950.0
2018-11-01 14:20:00,54.88,54.9,54.82,54.85,25736.0,44.1545,44.1706,44.1063,44.1304,25736.0
2018-11-01 14:25:00,54.85,54.91,54.8,54.8,42400.0,44.1304,44.1787,44.0902,44.0902,42400.0
2018-11-01 14:30:00,54.8,54.83,54.77,54.77,35836.0,44.0902,44.1143,44.066,44.066,35836.0
2018-11-01 14:35:00,54.76,54.78,54.69,54.78,26934.0,44.058,44.0741,44.0017,44.0741,26934.0
2018-11-01 14:40:00,54.79,54.82,54.78,54.8,18102.0,44.0821,44.1063,44.0741,44.0902,18102.0
2018-11-01 14:45:00,54.8,54.81,54.77,54.79,47550.0,44.0902,44.0982,44.066,44.0821,47550.0
2018-11-01 14:50:00,54.79,54.79,54.72,54.73,32876.0,44.0821,44.0821,44.0258,44.0339,32876.0
2018-11-01 14:55:00,54.73,54.77,54.71,54.71,21316.0,44.0339,44.066,44.0178,44.0178,21316.0
2018-11-01 15:00:00,54.72,54.89,54.7,54.88,31932.0,44.0258,44.1626,44.0097,44.1545,31932.0
2018-11-01 15:05:00,54.89,54.92,54.8,54.85,22748.0,44.1626,44.1867,44.0902,44.1304,22748.0
2018-11-01 15:10:00,54.85,54.92,54.85,54.87,20444.0,44.1304,44.1867,44.1304,44.1465,20444.0
2018-11-01 15:15:00,54.84,54.84,54.73,54.75,35880.0,44.1224,44.1224,44.0339,44.05,35880.0
2018-11-01 15:20:00,54.74,54.83,54.69,54.82,24136.0,44.0419,44.1143,44.0017,44.1063,24136.0
2018-11-01 15:25:00,54.81,54.88,54.81,54.85,34064.0,44.0982,44.1545,44.0982,44.1304,34064.0
2018-11-01 15:30:00,54.85,54.92,54.81,54.9,66924.0,44.1304,44.1867,44.0982,44.1706,66924.0
2018-11-01 15:35:00,54.9,54.93,54.88,54.9,64014.0,44.1706,44.1948,44.1545,44.1706,64014.0
2018-11-01 15:40:00,54.91,54.92,54.83,54.91,88492.0,44.1787,44.1867,44.1143,44.1787,88492.0
2018-11-01 15:45:00,54.89,54.93,54.87,54.91,128958.0,44.1626,44.1948,44.1465,44.1787,128958.0
2018-11-01 15:50:00,54.91,55.01,54.9,54.95,158998.0,44.1787,44.2591,44.1706,44.2109,158998.0
2018-11-01 15:55:00,54.95,55.04,54.88,55.03,352296.0,44.2109,44.2833,44.1545,44.2752,352296.0
2018-11-02 09:30:00,55.07,55.35,54.97,55.13,42632.0,44.3074,44.5327,44.227,44.3557,42632.0
2018-11-02 09:35:00,55.17,55.17,54.98,54.99,30090.0,44.3879,44.3879,44.235,44.2431,30090.0
2018-11-02 09:40:00,54.96,54.96,54.77,54.79,65594.0,44.2189,44.2189,44.066,44.0821,65594.0
2018-11-02 09:45:00,54.8,54.8,54.66,54.77,32412.0,44.0902,44.0902,43.9775,44.066,32412.0
2018-11-02 09:50:00,54.8,54.93,54.68,54.89,42594.0,44.0902,44.1948,43.9936,44.1626,42594.0
2018-11-02 09:55:00,54.89,55.18,54.89,55.1,26524.0,44.1626,44.3959,44.1626,44.3316,26524.0
2018-11-02 10:00:00,55.05,55.09,54.99,55.03,39244.0,44.2913,44.3235,44.2431,44.2752,39244.0
2018-11-02 10:05:00,55.08,55.35,55.08,55.29,54520.0,44.3155,44.5327,44.3155,44.4844,54520.0
2018-11-02 10:10:00,55.29,55.33,55.1,55.12,143906.0,44.4844,44.5166,44.3316,44.3476,143906.0
2018-11-02 10:15:00,55.12,55.35,55.1,55.23,46798.0,44.3476,44.5327,44.3316,44.4361,46798.0
2018-11-02 10:20:00,55.26,55.37,55.18,55.37,12610.0,44.4603,44.5488,44.3959,44.5488,12610.0
2018-11-02 10:25:00,55.37,55.48,55.35,55.42,21598.0,44.5488,44.6373,44.5327,44.589,21598.0
2018-11-02 10:30:00,55.41,55.44,55.31,55.4,15508.0,44.581,44.6051,44.5005,44.5729,15508.0
2018-11-02 10:35:00,55.44,55.45,55.24,55.24,15642.0,44.6051,44.6132,44.4442,44.4442,15642.0
2018-11-02 10:40:00,55.23,55.23,55.13,55.13,24592.0,44.4361,44.4361,44.3557,44.3557,24592.0
2018-11-02 10:45:00,55.12,55.12,55.01,55.02,19276.0,44.3476,44.3476,44.2591,44.2672,19276.0
2018-11-02 10:50:00,55.01,55.05,54.9,54.96,37728.0,44.2591,44.2913,44.1706,44.2189,37728.0
2018-11-02 10:55:00,54.95,55.06,54.93,55.06,89348.0,44.2109,44.2994,44.1948,44.2994,89348.0
2018-11-02 11:00:00,55.05,55.15,54.98,55.04,83674.0,44.2913,44.3718,44.235,44.2833,83674.0
2018-11-02 11:05:00,55.05,55.07,54.98,54.99,74872.0,44.2913,44.3074,44.235,44.2431,74872.0
2018-11-02 11:10:00,54.99,55.02,54.9,54.92,22646.0,44.2431,44.2672,44.1706,44.1867,22646.0
2018-11-02 11:15:00,54.93,54.96,54.87,54.94,21906.0,44.1948,44.2189,44.1465,44.2028,21906.0
2018-11-02 11:20:00,54.97,55.04,54.93,54.96,20292.0,44.227,44.2833,44.1948,44.2189,20292.0
2018-11-02 11:25:00,54.94,54.99,54.89,54.99,21920.0,44.2028,44.2431,44.1626,44.2431,21920.0
2018-11-02 11:30:00,54.98,54.98,54.83,54.86,11620.0,44.235,44.235,44.1143,44.1385,11620.0
2018-11-02 11:35:00,54.86,54.91,54.81,54.83,12614.0,44.1385,44.1787,44.0982,44.1143,12614.0
2018-11-02 11:40:00,54.83,54.85,54.77,54.85,15872.0,44.1143,44.1304,44.066,44.1304,15872.0
2018-11-02 11:45:00,54.85,54.85,54.72,54.72,24562.0,44.1304,44.1304,44.0258,44.0258,24562.0
2018-11-02 11:50:00,54.73,54.83,54.73,54.82,29918.0,44.0339,44.1143,44.0339,44.1063,29918.0
2018-11-02 11:55:00,54.82,54.83,54.72,54.77,19302.0,44.1063,44.1143,44.0258,44.066,19302.0
2018-11-02 12:00:00,54.8,54.8,54.72,54.76,22004.0,44.0902,44.0902,44.0258,44.058,22004.0
2018-11-02 12:05:00,54.76,54.94,54.76,54.9,16400.0,44.058,44.2028,44.058,44.1706,16400.0
2018-11-02 12:10:00,54.9,54.96,54.83,54.96,29616.0,44.1706,44.2189,44.1143,44.2189,29616.0
2018-11-02 12:15:00,54.95,55.03,54.94,54.99,29910.0,44.2109,44.2752,44.2028,44.2431,29910.0
2018-11-02 12:20:00,55.0,55.02,54.97,54.98,25450.0,44.2511,44.2672,44.227,44.235,25450.0
2018-11-02 12:25:00,55.0,55.03,54.88,54.96,28394.0,44.2511,44.2752,44.1545,44.2189,28394.0
2018-11-02 12:30:00,54.94,54.95,54.88,54.89,27660.0,44.2028,44.2109,44.1545,44.1626,27660.0
2018-11-02 12:35:00,54.88,54.9,54.83,54.88,37458.0,44.1545,44.1706,44.1143,44.1545,37458.0
2018-11-02 12:40:00,54.88,54.89,54.83,54.87,20288.0,44.1545,44.1626,44.1143,44.1465,20288.0
2018-11-02 12:45:00,54.85,54.88,54.84,54.88,25714.0,44.1304,44.1545,44.1224,44.1545,25714.0
2018-11-02 12:50:00,54.88,54.92,54.77,54.77,35854.0,44.1545,44.1867,44.066,44.066,35854.0
2018-11-02 12:55:00,54.78,54.78,54.71,54.75,16724.0,44.0741,44.0741,44.0178,44.05,16724.0
2018-11-02 13:00:00,54.77,54.77,54.74,54.74,27064.0,44.066,44.066,44.0419,44.0419,27064.0
2018-11-02 13:05:00,54.75,54.85,54.75,54.85,24488.0,44.05,44.1304,44.05,44.1304,24488.0
2018-11-02 13:10:00,54.83,54.89,54.82,54.89,19218.0,44.1143,44.1626,44.1063,44.1626,19218.0
2018-11-02 13:15:00,54.88,54.91,54.85,54.88,30476.0,44.1545,44.1787,44.1304,44.1545,30476.0
2018-11-02 13:20:00,54.89,54.89,54.83,54.88,30098.0,44.1626,44.1626,44.1143,44.1545,30098.0
2018-11-02 13:25:00,54.88,54.89,54.85,54.89,36092.0,44.1545,44.1626,44.1304,44.1626,36092.0
2018-11-02 13:30:00,54.88,54.9,54.87,54.88,61294.0,44.1545,44.1706,44.1465,44.1545,61294.0
2018-11-02 13:35:00,54.89,54.89,54.82,54.85,22402.0,44.1626,44.1626,44.1063,44.1304,22402.0
2018-11-02 13:40:00,54.84,54.88,54.81,54.88,19254.0,44.1224,44.1545,44.0982,44.1545,19254.0
2018-11-02 13:45:00,54.88,54.88,54.73,54.73,14564.0,44.1545,44.1545,44.0339,44.0339,14564.0
2018-11-02 13:50:00,54.76,54.77,54.73,54.73,18420.0,44.058,44.066,44.0339,44.0339,18420.0
2018-11-02 13:55:00,54.73,54.88,54.73,54.85,27142.0,44.0339,44.1545,44.0339,44.1304,27142.0
2018-11-02 14:00:00,54.87,54.92,54.85,54.85,19476.0,44.1465,44.1867,44.1304,44.1304,19476.0
2018-11-02 14:05:00,54.84,54.84,54.78,54.8,19162.0,44.1224,44.1224,44.0741,44.0902,19162.0
2018-11-02 14:10:00,54.79,54.79,54.76,54.79,8810.0,44.0821,44.0821,44.058,44.0821,8810.0
2018-11-02 14:15:00,54.78,54.79,54.74,54.79,18780.0,44.0741,44.0821,44.0419,44.0821,18780.0
2018-11-02 14:20:00,54.77,54.91,54.75,54.88,67110.0,44.066,44.1787,44.05,44.1545,67110.0
2018-11-02 14:25:00,54.9,55.0,54.84,54.98,82562.0,44.1706,44.2511,44.1224,44.235,82562.0
2018-11-02 14:30:00,54.97,54.97,54.84,54.86,52360.0,44.227,44.227,44.1224,44.1385,52360.0
2018-11-02 14:35:00,54.85,54.89,54.84,54.86,20912.0,44.1304,44.1626,44.1224,44.1385,20912.0
2018-11-02 14:40:00,54.85,54.91,54.82,54.85,31558.0,44.1304,44.1787,44.1063,44.1304,31558.0
2018-11-02 14:45:00,54.83,54.83,54.74,54.75,15330.0,44.1143,44.1143,44.0419,44.05,15330.0
2018-11-02 14:50:00,54.77,54.77,54.73,54.74,141334.0,44.066,44.066,44.0339,44.0419,141334.0
2018-11-02 14:55:00,54.74,54.77,54.66,54.66,68470.0,44.0419,44.066,43.9775,43.9775,68470.0
2018-11-02 15:00:00,54.67,54.73,54.58,54.63,41930.0,43.9856,44.0339,43.9132,43.9534,41930.0
2018-11-02 15:05:00,54.63,54.68,54.6,54.66,32564.0,43.9534,43.9936,43.9293,43.9775,32564.0
2018-11-02 15:10:00,54.66,54.76,54.65,54.66,51366.0,43.9775,44.058,43.9695,43.9775,51366.0
2018-11-02 15:15:00,54.67,54.67,54.48,54.48,29042.0,43.9856,43.9856,43.8327,43.8327,29042.0
2018-11-02 15:20:00,54.48,54.55,54.47,54.53,32478.0,43.8327,43.889,43.8247,43.873,32478.0
2018-11-02 15:25:00,54.53,54.55,54.4,54.48,41364.0,43.873,43.889,43.7684,43.8327,41364.0
2018-11-02 15:30:00,54.45,54.53,54.37,54.4,116234.0,43.8086,43.873,43.7442,43.7684,116234.0
2018-11-02 15:35:00,54.4,54.44,54.32,54.44,64162.0,43.7684,43.8005,43.704,43.8005,64162.0
2018-11-02 15:40:00,54.44,54.52,54.44,54.47,92242.0,43.8005,43.8649,43.8005,43.8247,92242.0
2018-11-02 15:45:00,54.47,54.6,54.47,54.56,139876.0,43.8247,43.9293,43.8247,43.8971,139876.0
2018-11-02 15:50:00,54.56,54.6,54.52,54.6,142350.0,43.8971,43.9293,43.8649,43.9293,142350.0
2018-11-02 15:55:00,54.6,54.65,54.43,54.52,420012.0,43.9293,43.9695,43.7925,43.8649,420012.0
2018-11-05 09:30:00,54.68,54.95,54.61,54.88,64062.0,43.9936,44.2109,43.9373,44.1545,64062.0
2018-11-05 09:35:00,54.85,54.95,54.82,54.88,29564.0,44.1304,44.2109,44.1063,44.1545,29564.0
2018-11-05 09:40:00,54.88,55.1,54.88,55.06,17624.0,44.1545,44.3316,44.1545,44.2994,17624.0
2018-11-05 09:45:00,55.09,55.17,55.05,55.13,18378.0,44.3235,44.3879,44.2913,44.3557,18378.0
2018-11-05 09:50:00,55.1,55.2,55.06,55.11,37652.0,44.3316,44.412,44.2994,44.3396,37652.0
2018-11-05 09:55:00,55.13,55.32,55.08,55.2,39080.0,44.3557,44.5086,44.3155,44.412,39080.0
2018-11-05 10:00:00,55.15,55.24,55.13,55.23,20566.0,44.3718,44.4442,44.3557,44.4361,20566.0
2018-11-05 10:05:00,55.23,55.27,55.18,55.23,14550.0,44.4361,44.4683,44.3959,44.4361,14550.0
2018-11-05 10:10:00,55.22,55.51,55.22,55.49,48556.0,44.4281,44.6614,44.4281,44.6453,48556.0
2018-11-05 10:15:00,55.46,55.56,55.36,55.42,57454.0,44.6212,44.7017,44.5407,44.589,57454.0
2018-11-05 10:20:00,55.38,55.41,55.33,55.38,19094.0,44.5568,44.581,44.5166,44.5568,19094.0
2018-11-05 10:25:00,55.4,55.49,55.38,55.41,66522.0,44.5729,44.6453,44.5568,44.581,66522.0
2018-11-05 10:30:00,55.41,55.49,55.38,55.44,28458.0,44.581,44.6453,44.5568,44.6051,28458.0
2018-11-05 10:35:00,55.44,55.57,55.44,55.57,22046.0,44.6051,44.7097,44.6051,44.7097,22046.0
2018-11-05 10:40:00,55.58,55.68,55.57,55.6,13770.0,44.7177,44.7982,44.7097,44.7338,13770.0
2018-11-05 10:45:00,55.57,55.62,55.55,55.59,14800.0,44.7097,44.7499,44.6936,44.7258,14800.0
2018-11-05 10:50:00,55.6,55.6,55.54,55.57,15136.0,44.7338,44.7338,44.6856,44.7097,15136.0
2018-11-05 10:55:00,55.57,55.58,55.49,55.52,17704.0,44.7097,44.7177,44.6453,44.6695,17704.0
2018-11-05 11:00:00,55.52,55.56,55.48,55.56,21690.0,44.6695,44.7017,44.6373,44.7017,21690.0
2018-11-05 11:05:00,55.54,55.62,55.52,55.56,79676.0,44.6856,44.7499,44.6695,44.7017,79676.0
2018-11-05 11:10:00,55.57,55.67,55.57,55.63,29300.0,44.7097,44.7902,44.7097,44.758,29300.0
2018-11-05 11:15:00,55.63,55.75,55.62,55.75,17576.0,44.758,44.8545,44.7499,44.8545,17576.0
2018-11-05 11:20:00,55.73,55.73,55.6,55.7,28056.0,44.8384,44.8384,44.7338,44.8143,28056.0
2018-11-05 11:25:00,55.71,55.8,55.71,55.79,11092.0,44.8223,44.8947,44.8223,44.8867,11092.0
2018-11-05 11:30:00,55.78,55.8,55.7,55.7,6668.0,44.8787,44.8947,44.8143,44.8143,6668.0
2018-11-05 11:35:00,55.68,55.8,55.67,55.8,11262.0,44.7982,44.8947,44.7902,44.8947,11262.0
2018-11-05 11:40:00,55.82,55.83,55.71,55.76,24388.0,44.9108,44.9189,44.8223,44.8626,24388.0
2018-11-05 11:45:00,55.76,55.8,55.73,55.75,69598.0,44.8626,44.8947,44.8384,44.8545,69598.0
2018-11-05 11:50:00,55.76,55.8,55.66,55.74,30408.0,44.8626,44.8947,44.7821,44.8465,30408.0
2018-11-05 11:55:00,55.76,55.82,55.74,55.81,9400.0,44.8626,44.9108,44.8465,44.9028,9400.0
2018-11-05 12:00:00,55.8,55.83,55.77,55.82,9018.0,44.8947,44.9189,44.8706,44.9108,9018.0
2018-11-05 12:05:00,55.83,55.9,55.8,55.9,38450.0,44.9189,44.9752,44.8947,44.9752,38450.0
2018-11-05 12:10:00,55.91,56.0,55.9,56.0,45732.0,44.9833,45.0557,44.9752,45.0557,45732.0
2018-11-05 12:15:00,56.01,56.05,56.0,56.03,39272.0,45.0637,45.0959,45.0557,45.0798,39272.0
2018-11-05 12:20:00,56.05,56.06,56.0,56.05,28516.0,45.0959,45.1039,45.0557,45.0959,28516.0
2018-11-05 12:25:00,56.04,56.04,56.0,56.02,20744.0,45.0878,45.0878,45.0557,45.0718,20744.0
2018-11-05 12:30:00,56.02,56.04,55.99,56.01,25636.0,45.0718,45.0878,45.0476,45.0637,25636.0
2018-11-05 12:35:00,56.0,56.01,55.88,55.92,25792.0,45.0557,45.0637,44.9591,44.9913,25792.0
2018-11-05 12:40:00,55.92,55.92,55.87,55.91,25854.0,44.9913,44.9913,44.9511,44.9833,25854.0
2018-11-05 12:45:00,55.92,56.02,55.91,55.98,21136.0,44.9913,45.0718,44.9833,45.0396,21136.0
2018-11-05 12:50:00,55.98,56.01,55.97,56.01,26200.0,45.0396,45.0637,45.0315,45.0637,26200.0
2018-11-05 12:55:00,56.01,56.02,55.92,55.93,38112.0,45.0637,45.0718,44.9913,44.9993,38112.0
2018-11-05 13:00:00,55.93,56.01,55.93,55.98,27068.0,44.9993,45.0637,44.9993,45.0396,27068.0
2018-11-05 13:05:00,55.96,56.02,55.96,55.98,15444.0,45.0235,45.0718,45.0235,45.0396,15444.0
2018-11-05 13:10:00,55.98,55.99,55.85,55.87,55918.0,45.0396,45.0476,44.935,44.9511,55918.0
2018-11-05 13:15:00,55.87,55.91,55.84,55.9,11284.0,44.9511,44.9833,44.9269,44.9752,11284.0
2018-11-05 13:20:00,55.94,56.02,55.93,56.02,12806.0,45.0074,45.0718,44.9993,45.0718,12806.0
2018-11-05 13:25:00,55.99,56.05,55.99,56.0,25886.0,45.0476,45.0959,45.0476,45.0557,25886.0
2018-11-05 13:30:00,55.99,56.03,55.98,56.02,20762.0,45.0476,45.0798,45.0396,45.0718,20762.0
2018-11-05 13:35:00,56.02,56.02,55.99,56.01,11800.0,45.0718,45.0718,45.0476,45.0637,11800.0
2018-11-05 13:40:00,56.01,56.01,55.95,55.96,17276.0,45.0637,45.0637,45.0154,45.0235,17276.0
2018-11-05 13:45:00,55.97,56.0,55.95,55.98,11374.0,45.0315,45.0557,45.0154,45.0396,11374.0
2018-11-05 13:50:00,55.95,55.98,55.94,55.97,20316.0,45.0154,45.0396,45.0074,45.0315,20316.0
2018-11-05 13:55:00,55.96,56.02,55.96,55.99,24504.0,45.0235,45.0718,45.0235,45.0476,24504.0
2018-11-05 14:00:00,55.99,56.02,55.96,55.96,15450.0,45.0476,45.0718,45.0235,45.0235,15450.0
2018-11-05 14:05:00,55.98,55.98,55.94,55.95,13592.0,45.0396,45.0396,45.0074,45.0154,13592.0
2018-11-05 14:10:00,55.95,56.01,55.95,55.98,14362.0,45.0154,45.0637,45.0154,45.0396,14362.0
2018-11-05 14:15:00,55.99,56.02,55.97,55.99,23924.0,45.0476,45.0718,45.0315,45.0476,23924.0
2018-11-05 14:20:00,56.0,56.08,55.99,56.07,25102.0,45.0557,45.12,45.0476,45.112,25102.0
2018-11-05 14:25:00,56.09,56.16,56.05,56.09,17286.0,45.1281,45.1844,45.0959,45.1281,17286.0
2018-11-05 14:30:00,56.1,56.13,56.08,56.12,25044.0,45.1361,45.1603,45.12,45.1522,25044.0
2018-11-05 14:35:00,56.12,56.16,56.1,56.12,38120.0,45.1522,45.1844,45.1361,45.1522,38120.0
2018-11-05 14:40:00,56.13,56.16,56.12,56.15,106844.0,45.1603,45.1844,45.1522,45.1763,106844.0
2018-11-05 14:45:00,56.15,56.18,56.12,56.18,13560.0,45.1763,45.2005,45.1522,45.2005,13560.0
2018-11-05 14:50:00,56.17,56.21,56.15,56.18,29500.0,45.1924,45.2246,45.1763,45.2005,29500.0
2018-11-05 14:55:00,56.18,56.27,56.17,56.23,29148.0,45.2005,45.2729,45.1924,45.2407,29148.0
2018-11-05 15:00:00,56.24,56.24,56.13,56.23,58580.0,45.2488,45.2488,45.1603,45.2407,58580.0
2018-11-05 15:05:00,56.25,56.27,56.19,56.19,15232.0,45.2568,45.2729,45.2085,45.2085,15232.0
2018-11-05 15:10:00,56.2,56.27,56.19,56.23,51700.0,45.2166,45.2729,45.2085,45.2407,51700.0
2018-11-05 15:15:00,56.23,56.24,56.16,56.16,37272.0,45.2407,45.2488,45.1844,45.1844,37272.0
2018-11-05 15:20:00,56.15,56.17,56.15,56.15,34206.0,45.1763,45.1924,45.1763,45.1763,34206.0
2018-11-05 15:25:00,56.15,56.19,56.15,56.18,75542.0,45.1763,45.2085,45.1763,45.2005,75542.0
2018-11-05 15:30:00,56.17,56.21,56.15,56.2,63820.0,45.1924,45.2246,45.1763,45.2166,63820.0
2018-11-05 15:35:00,56.21,56.23,56.18,56.21,44382.0,45.2246,45.2407,45.2005,45.2246,44382.0
2018-11-05 15:40:00,56.22,56.24,56.18,56.21,59918.0,45.2327,45.2488,45.2005,45.2246,59918.0
2018-11-05 15:45:00,56.21,56.21,56.15,56.17,69398.0,45.2246,45.2246,45.1763,45.1924,69398.0
2018-11-05 15:50:00,56.18,56.21,56.15,56.18,97590.0,45.2005,45.2246,45.1763,45.2005,97590.0
2018-11-05 15:55:00,56.19,56.29,56.18,56.29,216936.0,45.2085,45.289,45.2005,45.289,216936.0
2018-11-06 09:30:00,56.27,56.27,55.97,56.1,31556.0,45.2729,45.2729,45.0315,45.1361,31556.0
2018-11-06 09:35:00,56.11,56.24,56.1,56.24,17822.0,45.1442,45.2488,45.1361,45.2488,17822.0
2018-11-06 09:40:00,56.18,56.33,56.16,56.33,22892.0,45.2005,45.3212,45.1844,45.3212,22892.0
2018-11-06 09:45:00,56.29,56.34,56.24,56.31,18428.0,45.289,45.3292,45.2488,45.3051,18428.0
2018-11-06 09:50:00,56.31,56.32,56.13,56.13,9800.0,45.3051,45.3131,45.1603,45.1603,9800.0
2018-11-06 09:55:00,56.1,56.19,56.08,56.15,13582.0,45.1361,45.2085,45.12,45.1763,13582.0
2018-11-06 10:00:00,56.2,56.23,56.17,56.17,12400.0,45.2166,45.2407,45.1924,45.1924,12400.0
2018-11-06 10:05:00,56.18,56.47,56.17,56.45,23506.0,45.2005,45.4338,45.1924,45.4177,23506.0
2018-11-06 10:10:00,56.43,56.46,56.27,56.27,26152.0,45.4016,45.4258,45.2729,45.2729,26152.0
2018-11-06 10:15:00,56.29,56.33,56.26,56.26,9080.0,45.289,45.3212,45.2648,45.2648,9080.0
2018-11-06 10:20:00,56.27,56.35,56.19,56.27,16308.0,45.2729,45.3373,45.2085,45.2729,16308.0
2018-11-06 10:25:00,56.25,56.29,56.19,56.2,16190.0,45.2568,45.289,45.2085,45.2166,16190.0
2018-11-06 10:30:00,56.19,56.27,56.19,56.24,16190.0,45.2085,45.2729,45.2085,45.2488,16190.0
2018-11-06 10:35:00,56.22,56.32,56.21,56.3,32796.0,45.2327,45.3131,45.2246,45.297,32796.0
2018-11-06 10:40:00,56.29,56.32,56.24,56.29,13624.0,45.289,45.3131,45.2488,45.289,13624.0
2018-11-06 10:45:00,56.27,56.31,56.22,56.26,13200.0,45.2729,45.3051,45.2327,45.2648,13200.0
2018-11-06 10:50:00,56.27,56.35,56.23,56.27,11600.0,45.2729,45.3373,45.2407,45.2729,11600.0
2018-11-06 10:55:00,56.27,56.27,56.19,56.19,12978.0,45.2729,45.2729,45.2085,45.2085,12978.0
2018-11-06 11:00:00,56.22,56.38,56.21,56.35,21432.0,45.2327,45.3614,45.2246,45.3373,21432.0
2018-11-06 11:05:00,56.34,56.35,56.26,56.29,13616.0,45.3292,45.3373,45.2648,45.289,13616.0
2018-11-06 11:10:00,56.26,56.3,56.22,56.23,11796.0,45.2648,45.297,45.2327,45.2407,11796.0
2018-11-06 11:15:00,56.23,56.24,56.17,56.22,10300.0,45.2407,45.2488,45.1924,45.2327,10300.0
2018-11-06 11:20:00,56.23,56.3,56.2,56.21,12384.0,45.2407,45.297,45.2166,45.2246,12384.0
2018-11-06 11:25:00,56.2,56.31,56.2,56.31,10832.0,45.2166,45.3051,45.2166,45.3051,10832.0
2018-11-06 11:30:00,56.29,56.35,56.27,56.35,9400.0,45.289,45.3373,45.2729,45.3373,9400.0
2018-11-06 11:35:00,56.35,56.37,56.32,56.34,18602.0,45.3373,45.3534,45.3131,45.3292,18602.0
2018-11-06 11:40:00,56.35,56.42,56.33,56.41,14600.0,45.3373,45.3936,45.3212,45.3855,14600.0
2018-11-06 11:45:00,56.39,56.41,56.35,56.38,11774.0,45.3694,45.3855,45.3373,45.3614,11774.0
2018-11-06 11:50:00,56.38,56.44,56.37,56.42,18868.0,45.3614,45.4097,45.3534,45.3936,18868.0
2018-11-06 11:55:00,56.42,56.49,56.42,56.46,14698.0,45.3936,45.4499,45.3936,45.4258,14698.0
2018-11-06 12:00:00,56.45,56.48,56.43,56.44,11236.0,45.4177,45.4419,45.4016,45.4097,11236.0
2018-11-06 12:05:00,56.44,56.46,56.36,56.4,22424.0,45.4097,45.4258,45.3453,45.3775,22424.0
2018-11-06 12:10:00,56.41,56.41,56.33,56.33,23170.0,45.3855,45.3855,45.3212,45.3212,23170.0
2018-11-06 12:15:00,56.34,56.35,56.3,56.32,11898.0,45.3292,45.3373,45.297,45.3131,11898.0
2018-11-06 12:20:00,56.31,56.38,56.3,56.38,8564.0,45.3051,45.3614,45.297,45.3614,8564.0
2018-11-06 12:25:00,56.38,56.39,56.37,56.38,27758.0,45.3614,45.3694,45.3534,45.3614,27758.0
2018-11-06 12:30:00,56.38,56.38,56.35,56.37,8882.0,45.3614,45.3614,45.3373,45.3534,8882.0
2018-11-06 12:35:00,56.37,56.38,56.34,56.35,16400.0,45.3534,45.3614,45.3292,45.3373,16400.0
2018-11-06 12:40:00,56.35,56.38,56.34,56.36,33704.0,45.3373,45.3614,45.3292,45.3453,33704.0
2018-11-06 12:45:00,56.36,56.4,56.35,56.37,15928.0,45.3453,45.3775,45.3373,45.3534,15928.0
2018-11-06 12:50:00,56.38,56.39,56.33,56.33,11760.0,45.3614,45.3694,45.3212,45.3212,11760.0
2018-11-06 12:55:00,56.34,56.39,56.34,56.38,9000.0,45.3292,45.3694,45.3292,45.3614,9000.0
2018-11-06 13:00:00,56.39,56.41,56.37,56.37,13200.0,45.3694,45.3855,45.3534,45.3534,13200.0
2018-11-06 13:05:00,56.38,56.39,56.35,56.38,9602.0,45.3614,45.3694,45.3373,45.3614,9602.0
2018-11-06 13:10:00,56.38,56.38,56.33,56.33,8200.0,45.3614,45.3614,45.3212,45.3212,8200.0
2018-11-06 13:15:00,56.33,56.34,56.27,56.28,12436.0,45.3212,45.3292,45.2729,45.2809,12436.0
2018-11-06 13:20:00,56.27,56.28,56.24,56.24,12600.0,45.2729,45.2809,45.2488,45.2488,12600.0
2018-11-06 13:25:00,56.28,56.31,56.27,56.31,10164.0,45.2809,45.3051,45.2729,45.3051,10164.0
2018-11-06 13:30:00,56.32,56.33,56.3,56.33,11630.0,45.3131,45.3212,45.297,45.3212,11630.0
2018-11-06 13:35:00,56.33,56.37,56.33,56.35,24558.0,45.3212,45.3534,45.3212,45.3373,24558.0
2018-11-06 13:40:00,56.36,56.37,56.34,56.37,9170.0,45.3453,45.3534,45.3292,45.3534,9170.0
2018-11-06 13:45:00,56.37,56.38,56.35,56.35,11498.0,45.3534,45.3614,45.3373,45.3373,11498.0
2018-11-06 13:50:00,56.37,56.45,56.37,56.45,12250.0,45.3534,45.4177,45.3534,45.4177,12250.0
2018-11-06 13:55:00,56.44,56.47,56.43,56.47,16832.0,45.4097,45.4338,45.4016,45.4338,16832.0
2018-11-06 14:00:00,56.48,56.6,56.48,56.57,46700.0,45.4419,45.5384,45.4419,45.5143,46700.0
2018-11-06 14:05:00,56.58,56.68,56.56,56.67,54044.0,45.5223,45.6028,45.5062,45.5947,54044.0
2018-11-06 14:10:00,56.66,56.66,56.57,56.59,38198.0,45.5867,45.5867,45.5143,45.5304,38198.0
2018-11-06 14:15:00,56.6,56.63,56.59,56.62,30492.0,45.5384,45.5625,45.5304,45.5545,30492.0
2018-11-06 14:20:00,56.63,56.67,56.6,56.62,61312.0,45.5625,45.5947,45.5384,45.5545,61312.0
2018-11-06 14:25:00,56.63,56.64,56.59,56.6,35468.0,45.5625,45.5706,45.5304,45.5384,35468.0
2018-11-06 14:30:00,56.59,56.62,56.57,56.6,65550.0,45.5304,45.5545,45.5143,45.5384,65550.0
2018-11-06 14:35:00,56.62,56.62,56.57,56.58,44668.0,45.5545,45.5545,45.5143,45.5223,44668.0
2018-11-06 14:40:00,56.57,56.6,56.49,56.6,82466.0,45.5143,45.5384,45.4499,45.5384,82466.0
2018-11-06 14:45:00,56.6,56.77,56.58,56.77,142356.0,45.5384,45.6752,45.5223,45.6752,142356.0
2018-11-06 14:50:00,56.77,56.85,56.65,56.65,168360.0,45.6752,45.7395,45.5786,45.5786,168360.0
2018-11-06 14:55:00,56.65,56.65,56.55,56.59,27212.0,45.5786,45.5786,45.4982,45.5304,27212.0
2018-11-06 15:00:00,56.6,56.71,56.58,56.67,47632.0,45.5384,45.6269,45.5223,45.5947,47632.0
2018-11-06 15:05:00,56.67,56.8,56.66,56.8,48862.0,45.5947,45.6993,45.5867,45.6993,48862.0
2018-11-06 15:10:00,56.79,56.79,56.69,56.69,66336.0,45.6913,45.6913,45.6108,45.6108,66336.0
2018-11-06 15:15:00,56.72,56.74,56.68,56.74,52370.0,45.6349,45.651,45.6028,45.651,52370.0
2018-11-06 15:20:00,56.76,56.76,56.74,56.74,49538.0,45.6671,45.6671,45.651,45.651,49538.0
2018-11-06 15:25:00,56.74,56.74,56.6,56.63,42418.0,45.651,45.651,45.5384,45.5625,42418.0
2018-11-06 15:30:00,56.63,56.63,56.52,56.54,41738.0,45.5625,45.5625,45.474,45.4901,41738.0
2018-11-06 15:35:00,56.54,56.55,56.46,56.49,45754.0,45.4901,45.4982,45.4258,45.4499,45754.0
2018-11-06 15:40:00,56.49,56.49,56.41,56.42,56088.0,45.4499,45.4499,45.3855,45.3936,56088.0
2018-11-06 15:45:00,56.42,56.54,56.42,56.51,140154.0,45.3936,45.4901,45.3936,45.466,140154.0
2018-11-06 15:50:00,56.51,56.67,56.49,56.57,109984.0,45.466,45.5947,45.4499,45.5143,109984.0
2018-11-06 15:55:00,56.6,56.7,56.6,56.63,143842.0,45.5384,45.6189,45.5384,45.5625,143842.0
2018-11-07 09:30:00,57.47,57.63,57.04,57.61,1800.0,46.2384,46.3671,45.8924,46.351,1800.0
2018-11-07 09:35:00,57.08,58.22,57.01,57.95,86828.0,45.9246,46.8418,45.8683,46.6246,86828.0
2018-11-07 09:40:00,58.02,58.24,57.63,57.63,77186.0,46.6809,46.8579,46.3671,46.3671,77186.0
2018-11-07 09:45:00,57.7,58.2,57.7,58.04,31114.0,46.4234,46.8257,46.4234,46.697,31114.0
2018-11-07 09:50:00,58.01,58.19,57.95,58.12,50728.0,46.6728,46.8177,46.6246,46.7613,50728.0
2018-11-07 09:55:00,58.13,58.18,57.87,58.07,114768.0,46.7694,46.8096,46.5602,46.7211,114768.0
2018-11-07 10:00:00,58.04,58.09,57.83,57.85,19800.0,46.697,46.7372,46.528,46.5441,19800.0
2018-11-07 10:05:00,57.89,57.92,57.63,57.87,19716.0,46.5763,46.6004,46.3671,46.5602,19716.0
2018-11-07 10:10:00,57.88,58.04,57.85,57.95,21538.0,46.5682,46.697,46.5441,46.6246,21538.0
2018-11-07 10:15:00,57.91,57.94,57.68,57.8,31310.0,46.5924,46.6165,46.4073,46.5039,31310.0
2018-11-07 10:20:00,57.8,57.92,57.78,57.88,25594.0,46.5039,46.6004,46.4878,46.5682,25594.0
2018-11-07 10:25:00,57.89,57.92,57.7,57.71,25324.0,46.5763,46.6004,46.4234,46.4315,25324.0
2018-11-07 10:30:00,57.73,57.95,57.69,57.9,16178.0,46.4476,46.6246,46.4154,46.5843,16178.0
2018-11-07 10:35:00,57.96,57.96,57.71,57.71,20720.0,46.6326,46.6326,46.4315,46.4315,20720.0
2018-11-07 10:40:00,57.71,57.92,57.71,57.9,22568.0,46.4315,46.6004,46.4315,46.5843,22568.0
2018-11-07 10:45:00,57.9,57.91,57.77,57.9,33998.0,46.5843,46.5924,46.4797,46.5843,33998.0
2018-11-07 10:50:00,57.88,58.13,57.88,58.13,28174.0,46.5682,46.7694,46.5682,46.7694,28174.0
2018-11-07 10:55:00,58.13,58.23,58.07,58.22,21780.0,46.7694,46.8498,46.7211,46.8418,21780.0
2018-11-07 11:00:00,58.23,58.55,58.19,58.5,81482.0,46.8498,47.1073,46.8177,47.0671,81482.0
2018-11-07 11:05:00,58.49,58.55,58.37,58.37,34880.0,47.059,47.1073,46.9625,46.9625,34880.0
2018-11-07 11:10:00,58.41,58.59,58.38,58.5,48600.0,46.9947,47.1395,46.9705,47.0671,48600.0
2018-11-07 11:15:00,58.5,58.52,58.42,58.42,29970.0,47.0671,47.0832,47.0027,47.0027,29970.0
2018-11-07 11:20:00,58.43,58.48,58.19,58.19,41902.0,47.0108,47.051,46.8177,46.8177,41902.0
2018-11-07 11:25:00,58.19,58.29,58.11,58.19,34272.0,46.8177,46.8981,46.7533,46.8177,34272.0
2018-11-07 11:30:00,58.13,58.14,58.01,58.06,25720.0,46.7694,46.7774,46.6728,46.7131,25720.0
2018-11-07 11:35:00,58.02,58.24,58.02,58.23,27284.0,46.6809,46.8579,46.6809,46.8498,27284.0
2018-11-07 11:40:00,58.25,58.27,58.06,58.15,18800.0,46.8659,46.882,46.7131,46.7855,18800.0
2018-11-07 11:45:00,58.17,58.23,58.05,58.16,18494.0,46.8016,46.8498,46.705,46.7935,18494.0
2018-11-07 11:50:00,58.2,58.34,58.19,58.29,21704.0,46.8257,46.9383,46.8177,46.8981,21704.0
2018-11-07 11:55:00,58.34,58.34,58.09,58.17,21970.0,46.9383,46.9383,46.7372,46.8016,21970.0
2018-11-07 12:00:00,58.19,58.27,58.15,58.27,8772.0,46.8177,46.882,46.7855,46.882,8772.0
2018-11-07 12:05:00,58.27,58.46,58.26,58.4,58800.0,46.882,47.0349,46.874,46.9866,58800.0
2018-11-07 12:10:00,58.38,58.47,58.37,58.47,16048.0,46.9705,47.0429,46.9625,47.0429,16048.0
2018-11-07 12:15:00,58.47,58.52,58.38,58.51,52508.0,47.0429,47.0832,46.9705,47.0751,52508.0
2018-11-07 12:20:00,58.5,58.52,58.37,58.37,28528.0,47.0671,47.0832,46.9625,46.9625,28528.0
2018-11-07 12:25:00,58.4,58.46,58.38,58.45,53596.0,46.9866,47.0349,46.9705,47.0268,53596.0
2018-11-07 12:30:00,58.42,58.42,58.26,58.28,57380.0,47.0027,47.0027,46.874,46.8901,57380.0
2018-11-07 12:35:00,58.29,58.52,58.29,58.52,57956.0,46.8981,47.0832,46.8981,47.0832,57956.0
2018-11-07 12:40:00,58.52,58.52,58.35,58.47,34388.0,47.0832,47.0832,46.9464,47.0429,34388.0
2018-11-07 12:45:00,58.45,58.55,58.44,58.46,55482.0,47.0268,47.1073,47.0188,47.0349,55482.0
2018-11-07 12:50:00,58.49,58.52,58.47,58.49,39340.0,47.059,47.0832,47.0429,47.059,39340.0
2018-11-07 12:55:00,58.49,58.65,58.48,58.65,26742.0,47.059,47.1878,47.051,47.1878,26742.0
2018-11-07 13:00:00,58.65,58.69,58.52,58.54,33420.0,47.1878,47.2199,47.0832,47.0993,33420.0
2018-11-07 13:05:00,58.54,58.54,58.41,58.5,41224.0,47.0993,47.0993,46.9947,47.0671,41224.0
2018-11-07 13:10:00,58.49,58.52,58.38,58.48,42446.0,47.059,47.0832,46.9705,47.051,42446.0
2018-11-07 13:15:00,58.48,58.49,58.4,58.46,40320.0,47.051,47.059,46.9866,47.0349,40320.0
2018-11-07 13:20:00,58.47,58.52,58.33,58.46,48292.0,47.0429,47.0832,46.9303,47.0349,48292.0
2018-11-07 13:25:00,58.46,58.54,58.43,58.54,14086.0,47.0349,47.0993,47.0108,47.0993,14086.0
2018-11-07 13:30:00,58.51,58.51,58.42,58.45,106964.0,47.0751,47.0751,47.0027,47.0268,106964.0
2018-11-07 13:35:00,58.45,58.47,58.38,58.47,33948.0,47.0268,47.0429,46.9705,47.0429,33948.0
2018-11-07 13:40:00,58.47,58.47,58.4,58.42,20386.0,47.0429,47.0429,46.9866,47.0027,20386.0
2018-11-07 13:45:00,58.45,58.47,58.38,58.44,35864.0,47.0268,47.0429,46.9705,47.0188,35864.0
2018-11-07 13:50:00,58.44,58.44,58.38,58.4,13776.0,47.0188,47.0188,46.9705,46.9866,13776.0
2018-11-07 13:55:00,58.41,58.44,58.37,58.42,28698.0,46.9947,47.0188,46.9625,47.0027,28698.0
2018-11-07 14:00:00,58.41,58.59,58.41,58.58,29074.0,46.9947,47.1395,46.9947,47.1314,29074.0
2018-11-07 14:05:00,58.56,58.72,58.54,58.63,25092.0,47.1153,47.2441,47.0993,47.1717,25092.0
2018-11-07 14:10:00,58.63,58.77,58.63,58.77,40000.0,47.1717,47.2843,47.1717,47.2843,40000.0
2018-11-07 14:15:00,58.77,58.82,58.74,58.8,38964.0,47.2843,47.3245,47.2602,47.3084,38964.0
2018-11-07 14:20:00,58.8,58.98,58.78,58.88,51900.0,47.3084,47.4533,47.2924,47.3728,51900.0
2018-11-07 14:25:00,58.88,58.91,58.77,58.79,59490.0,47.3728,47.3969,47.2843,47.3004,59490.0
2018-11-07 14:30:00,58.79,58.82,58.73,58.73,63636.0,47.3004,47.3245,47.2521,47.2521,63636.0
2018-11-07 14:35:00,58.73,58.77,58.72,58.76,78032.0,47.2521,47.2843,47.2441,47.2763,78032.0
2018-11-07 14:40:00,58.77,58.82,58.74,58.77,68472.0,47.2843,47.3245,47.2602,47.2843,68472.0
2018-11-07 14:45:00,58.77,58.82,58.73,58.81,54068.0,47.2843,47.3245,47.2521,47.3165,54068.0
2018-11-07 14:50:00,58.82,58.88,58.75,58.75,62118.0,47.3245,47.3728,47.2682,47.2682,62118.0
2018-11-07 14:55:00,58.77,58.8,58.71,58.77,86032.0,47.2843,47.3084,47.236,47.2843,86032.0
2018-11-07 15:00:00,58.79,58.79,58.72,58.74,49990.0,47.3004,47.3004,47.2441,47.2602,49990.0
2018-11-07 15:05:00,58.76,58.76,58.66,58.67,45720.0,47.2763,47.2763,47.1958,47.2039,45720.0
2018-11-07 15:10:00,58.67,58.76,58.61,58.63,103974.0,47.2039,47.2763,47.1556,47.1717,103974.0
2018-11-07 15:15:00,58.64,58.7,58.57,58.65,45746.0,47.1797,47.228,47.1234,47.1878,45746.0
2018-11-07 15:20:00,58.66,58.67,58.52,58.63,46490.0,47.1958,47.2039,47.0832,47.1717,46490.0
2018-11-07 15:25:00,58.63,58.67,58.59,58.63,46998.0,47.1717,47.2039,47.1395,47.1717,46998.0
2018-11-07 15:30:00,58.63,58.78,58.62,58.77,71260.0,47.1717,47.2924,47.1636,47.2843,71260.0
2018-11-07 15:35:00,58.78,58.8,58.62,58.63,67644.0,47.2924,47.3084,47.1636,47.1717,67644.0
2018-11-07 15:40:00,58.63,58.69,58.61,58.66,107844.0,47.1717,47.2199,47.1556,47.1958,107844.0
2018-11-07 15:45:00,58.65,58.69,58.63,58.64,118004.0,47.1878,47.2199,47.1717,47.1797,118004.0
2018-11-07 15:50:00,58.64,58.83,58.62,58.83,152844.0,47.1797,47.3326,47.1636,47.3326,152844.0
2018-11-07 15:55:00,58.83,58.88,58.77,58.78,293212.0,47.3326,47.3728,47.2843,47.2924,293212.0
2018-11-08 09:30:00,58.83,59.32,58.76,59.25,39402.0,47.3326,47.7268,47.2763,47.6705,39402.0
2018-11-08 09:35:00,59.26,59.32,59.07,59.23,57442.0,47.6785,47.7268,47.5257,47.6544,57442.0
2018-11-08 09:40:00,59.18,59.4,59.18,59.27,35290.0,47.6142,47.7912,47.6142,47.6866,35290.0
2018-11-08 09:45:00,59.27,59.27,58.99,59.08,36438.0,47.6866,47.6866,47.4613,47.5337,36438.0
2018-11-08 09:50:00,59.08,59.2,58.97,58.99,51442.0,47.5337,47.6303,47.4452,47.4613,51442.0
2018-11-08 09:55:00,58.98,59.18,58.96,59.13,32678.0,47.4533,47.6142,47.4372,47.574,32678.0
2018-11-08 10:00:00,59.09,59.13,58.97,58.99,39812.0,47.5418,47.574,47.4452,47.4613,39812.0
2018-11-08 10:05:00,58.97,58.97,58.72,58.74,55210.0,47.4452,47.4452,47.2441,47.2602,55210.0
2018-11-08 10:10:00,58.74,58.74,58.51,58.62,27590.0,47.2602,47.2602,47.0751,47.1636,27590.0
2018-11-08 10:15:00,58.66,58.71,58.58,58.6,16700.0,47.1958,47.236,47.1314,47.1475,16700.0
2018-11-08 10:20:00,58.63,58.63,58.52,58.56,28130.0,47.1717,47.1717,47.0832,47.1153,28130.0
2018-11-08 10:25:00,58.54,58.6,58.45,58.51,40474.0,47.0993,47.1475,47.0268,47.0751,40474.0
2018-11-08 10:30:00,58.48,58.55,58.42,58.48,16096.0,47.051,47.1073,47.0027,47.051,16096.0
2018-11-08 10:35:00,58.45,58.55,58.42,58.48,65648.0,47.0268,47.1073,47.0027,47.051,65648.0
2018-11-08 10:40:00,58.48,58.54,58.43,58.49,24212.0,47.051,47.0993,47.0108,47.059,24212.0
2018-11-08 10:45:00,58.49,58.49,58.37,58.46,19652.0,47.059,47.059,46.9625,47.0349,19652.0
2018-11-08 10:50:00,58.46,58.49,58.39,58.46,11314.0,47.0349,47.059,46.9786,47.0349,11314.0
2018-11-08 10:55:00,58.46,58.49,58.41,58.49,43326.0,47.0349,47.059,46.9947,47.059,43326.0
2018-11-08 11:00:00,58.46,58.47,58.35,58.35,12328.0,47.0349,47.0429,46.9464,46.9464,12328.0
2018-11-08 11:05:00,58.37,58.47,58.36,58.47,19316.0,46.9625,47.0429,46.9544,47.0429,19316.0
2018-11-08 11:10:00,58.46,58.5,58.41,58.41,55014.0,47.0349,47.0671,46.9947,46.9947,55014.0
2018-11-08 11:15:00,58.43,58.51,58.41,58.44,56254.0,47.0108,47.0751,46.9947,47.0188,56254.0
2018-11-08 11:20:00,58.41,58.49,58.39,58.42,21476.0,46.9947,47.059,46.9786,47.0027,21476.0
2018-11-08 11:25:00,58.43,58.44,58.28,58.31,19616.0,47.0108,47.0188,46.8901,46.9142,19616.0
2018-11-08 11:30:00,58.32,58.39,58.32,58.37,17896.0,46.9223,46.9786,46.9223,46.9625,17896.0
2018-11-08 11:35:00,58.37,58.37,58.23,58.24,51114.0,46.9625,46.9625,46.8498,46.8579,51114.0
2018-11-08 11:40:00,58.28,58.31,58.21,58.29,54658.0,46.8901,46.9142,46.8338,46.8981,54658.0
2018-11-08 11:45:00,58.27,58.32,58.24,58.31,8498.0,46.882,46.9223,46.8579,46.9142,8498.0
2018-11-08 11:50:00,58.33,58.47,58.32,58.44,56186.0,46.9303,47.0429,46.9223,47.0188,56186.0
2018-11-08 11:55:00,58.46,58.55,58.44,58.54,43504.0,47.0349,47.1073,47.0188,47.0993,43504.0
2018-11-08 12:00:00,58.56,58.71,58.56,58.71,13956.0,47.1153,47.236,47.1153,47.236,13956.0
2018-11-08 12:05:00,58.72,58.74,58.7,58.72,19620.0,47.2441,47.2602,47.228,47.2441,19620.0
2018-11-08 12:10:00,58.71,58.71,58.63,58.67,10400.0,47.236,47.236,47.1717,47.2039,10400.0
2018-11-08 12:15:00,58.66,58.66,58.62,58.64,9500.0,47.1958,47.1958,47.1636,47.1797,9500.0
2018-11-08 12:20:00,58.62,58.66,58.58,58.63,14544.0,47.1636,47.1958,47.1314,47.1717,14544.0
2018-11-08 12:25:00,58.63,58.65,58.57,58.61,131916.0,47.1717,47.1878,47.1234,47.1556,131916.0
2018-11-08 12:30:00,58.61,58.77,58.6,58.77,91022.0,47.1556,47.2843,47.1475,47.2843,91022.0
2018-11-08 12:35:00,58.77,58.77,58.72,58.72,5400.0,47.2843,47.2843,47.2441,47.2441,5400.0
2018-11-08 12:40:00,58.72,58.74,58.67,58.72,8604.0,47.2441,47.2602,47.2039,47.2441,8604.0
2018-11-08 12:45:00,58.7,58.79,58.67,58.76,17886.0,47.228,47.3004,47.2039,47.2763,17886.0
2018-11-08 12:50:00,58.75,58.77,58.73,58.76,10838.0,47.2682,47.2843,47.2521,47.2763,10838.0
2018-11-08 12:55:00,58.74,58.84,58.74,58.84,18510.0,47.2602,47.3406,47.2602,47.3406,18510.0
2018-11-08 13:00:00,58.84,58.84,58.79,58.84,17322.0,47.3406,47.3406,47.3004,47.3406,17322.0
2018-11-08 13:05:00,58.84,58.84,58.73,58.74,10646.0,47.3406,47.3406,47.2521,47.2602,10646.0
2018-11-08 13:10:00,58.76,58.87,58.74,58.87,6810.0,47.2763,47.3648,47.2602,47.3648,6810.0
2018-11-08 13:15:00,58.87,58.88,58.79,58.79,16268.0,47.3648,47.3728,47.3004,47.3004,16268.0
2018-11-08 13:20:00,58.78,58.78,58.74,58.74,81950.0,47.2924,47.2924,47.2602,47.2602,81950.0
2018-11-08 13:25:00,58.76,58.8,58.73,58.73,12790.0,47.2763,47.3084,47.2521,47.2521,12790.0
2018-11-08 13:30:00,58.74,58.77,58.72,58.72,9920.0,47.2602,47.2843,47.2441,47.2441,9920.0
2018-11-08 13:35:00,58.74,58.77,58.72,58.73,19046.0,47.2602,47.2843,47.2441,47.2521,19046.0
2018-11-08 13:40:00,58.75,58.76,58.7,58.74,15600.0,47.2682,47.2763,47.228,47.2602,15600.0
2018-11-08 13:45:00,58.74,58.77,58.73,58.74,22688.0,47.2602,47.2843,47.2521,47.2602,22688.0
2018-11-08 13:50:00,58.76,58.88,58.76,58.85,19676.0,47.2763,47.3728,47.2763,47.3487,19676.0
2018-11-08 13:55:00,58.85,58.99,58.85,58.97,19194.0,47.3487,47.4613,47.3487,47.4452,19194.0
2018-11-08 14:00:00,58.98,59.08,58.96,59.06,57662.0,47.4533,47.5337,47.4372,47.5176,57662.0
2018-11-08 14:05:00,59.08,59.1,58.97,58.97,112586.0,47.5337,47.5498,47.4452,47.4452,112586.0
2018-11-08 14:10:00,58.97,58.97,58.89,58.9,42256.0,47.4452,47.4452,47.3809,47.3889,42256.0
2018-11-08 14:15:00,58.9,58.95,58.87,58.88,16390.0,47.3889,47.4291,47.3648,47.3728,16390.0
2018-11-08 14:20:00,58.87,58.95,58.81,58.94,22952.0,47.3648,47.4291,47.3165,47.4211,22952.0
2018-11-08 14:25:00,58.94,58.96,58.88,58.9,17040.0,47.4211,47.4372,47.3728,47.3889,17040.0
2018-11-08 14:30:00,58.9,58.99,58.87,58.99,21932.0,47.3889,47.4613,47.3648,47.4613,21932.0
2018-11-08 14:35:00,58.99,58.99,58.88,58.93,33042.0,47.4613,47.4613,47.3728,47.413,33042.0
2018-11-08 14:40:00,58.94,58.99,58.85,58.98,36794.0,47.4211,47.4613,47.3487,47.4533,36794.0
2018-11-08 14:45:00,58.99,59.04,58.95,59.02,33746.0,47.4613,47.5015,47.4291,47.4854,33746.0
2018-11-08 14:50:00,59.01,59.02,58.97,58.98,38436.0,47.4774,47.4854,47.4452,47.4533,38436.0
2018-11-08 14:55:00,58.99,58.99,58.92,58.94,27020.0,47.4613,47.4613,47.405,47.4211,27020.0
2018-11-08 15:00:00,58.94,59.02,58.91,58.97,28856.0,47.4211,47.4854,47.3969,47.4452,28856.0
2018-11-08 15:05:00,58.96,59.03,58.93,58.98,43738.0,47.4372,47.4935,47.413,47.4533,43738.0
2018-11-08 15:10:00,58.98,59.04,58.97,58.99,38860.0,47.4533,47.5015,47.4452,47.4613,38860.0
2018-11-08 15:15:00,58.98,59.01,58.92,58.97,23032.0,47.4533,47.4774,47.405,47.4452,23032.0
2018-11-08 15:20:00,58.97,59.01,58.96,58.96,28154.0,47.4452,47.4774,47.4372,47.4372,28154.0
2018-11-08 15:25:00,58.96,58.99,58.93,58.95,33344.0,47.4372,47.4613,47.413,47.4291,33344.0
2018-11-08 15:30:00,58.93,58.96,58.9,58.91,33856.0,47.413,47.4372,47.3889,47.3969,33856.0
2018-11-08 15:35:00,58.91,58.93,58.72,58.75,82392.0,47.3969,47.413,47.2441,47.2682,82392.0
2018-11-08 15:40:00,58.74,58.77,58.68,58.76,61476.0,47.2602,47.2843,47.2119,47.2763,61476.0
2018-11-08 15:45:00,58.76,58.89,58.75,58.89,91120.0,47.2763,47.3809,47.2682,47.3809,91120.0
2018-11-08 15:50:00,58.88,58.98,58.88,58.91,110896.0,47.3728,47.4533,47.3728,47.3969,110896.0
2018-11-08 15:55:00,58.91,59.01,58.87,58.98,195256.0,47.3969,47.4774,47.3648,47.4533,195256.0
2018-11-09 09:30:00,58.98,59.06,58.74,58.92,58198.0,47.4533,47.5176,47.2602,47.405,58198.0
2018-11-09 09:35:00,58.88,58.92,58.74,58.74,35292.0,47.3728,47.405,47.2602,47.2602,35292.0
2018-11-09 09:40:00,58.74,58.94,58.7,58.91,38562.0,47.2602,47.4211,47.228,47.3969,38562.0
2018-11-09 09:45:00,58.88,58.96,58.78,58.83,44592.0,47.3728,47.4372,47.2924,47.3326,44592.0
2018-11-09 09:50:00,58.81,58.81,58.71,58.73,29448.0,47.3165,47.3165,47.236,47.2521,29448.0
2018-11-09 09:55:00,58.74,58.85,58.74,58.82,48766.0,47.2602,47.3487,47.2602,47.3245,48766.0
2018-11-09 10:00:00,58.84,58.87,58.76,58.82,24044.0,47.3406,47.3648,47.2763,47.3245,24044.0
2018-11-09 10:05:00,58.85,58.85,58.71,58.77,45904.0,47.3487,47.3487,47.236,47.2843,45904.0
2018-11-09 10:10:00,58.73,58.77,58.66,58.66,35028.0,47.2521,47.2843,47.1958,47.1958,35028.0
2018-11-09 10:15:00,58.69,58.74,58.59,58.74,47800.0,47.2199,47.2602,47.1395,47.2602,47800.0
2018-11-09 10:20:00,58.73,58.79,58.68,58.7,45132.0,47.2521,47.3004,47.2119,47.228,45132.0
2018-11-09 10:25:00,58.7,58.78,58.67,58.73,152470.0,47.228,47.2924,47.2039,47.2521,152470.0
2018-11-09 10:30:00,58.73,58.74,58.67,58.68,28574.0,47.2521,47.2602,47.2039,47.2119,28574.0
2018-11-09 10:35:00,58.67,58.77,58.65,58.69,102498.0,47.2039,47.2843,47.1878,47.2199,102498.0
2018-11-09 10:40:00,58.67,58.78,58.67,58.72,30560.0,47.2039,47.2924,47.2039,47.2441,30560.0
2018-11-09 10:45:00,58.71,58.72,58.56,58.56,37520.0,47.236,47.2441,47.1153,47.1153,37520.0
2018-11-09 10:50:00,58.55,58.57,58.42,58.47,155222.0,47.1073,47.1234,47.0027,47.0429,155222.0
2018-11-09 10:55:00,58.44,58.59,58.44,58.52,30468.0,47.0188,47.1395,47.0188,47.0832,30468.0
2018-11-09 11:00:00,58.53,58.63,58.52,58.63,29280.0,47.0912,47.1717,47.0832,47.1717,29280.0
2018-11-09 11:05:00,58.63,58.64,58.54,58.54,58222.0,47.1717,47.1797,47.0993,47.0993,58222.0
2018-11-09 11:10:00,58.55,58.57,58.42,58.45,89000.0,47.1073,47.1234,47.0027,47.0268,89000.0
2018-11-09 11:15:00,58.44,58.55,58.42,58.53,21316.0,47.0188,47.1073,47.0027,47.0912,21316.0
2018-11-09 11:20:00,58.52,58.52,58.4,58.4,12400.0,47.0832,47.0832,46.9866,46.9866,12400.0
2018-11-09 11:25:00,58.42,58.42,58.34,58.35,16700.0,47.0027,47.0027,46.9383,46.9464,16700.0
2018-11-09 11:30:00,58.35,58.37,58.32,58.33,32894.0,46.9464,46.9625,46.9223,46.9303,32894.0
2018-11-09 11:35:00,58.34,58.42,58.33,58.42,30624.0,46.9383,47.0027,46.9303,47.0027,30624.0
2018-11-09 11:40:00,58.43,58.46,58.36,58.45,59342.0,47.0108,47.0349,46.9544,47.0268,59342.0
2018-11-09 11:45:00,58.49,58.5,58.42,58.46,17634.0,47.059,47.0671,47.0027,47.0349,17634.0
2018-11-09 11:50:00,58.44,58.48,58.36,58.48,58180.0,47.0188,47.051,46.9544,47.051,58180.0
2018-11-09 11:55:00,58.47,58.47,58.32,58.4,33994.0,47.0429,47.0429,46.9223,46.9866,33994.0
2018-11-09 12:00:00,58.4,58.49,58.38,58.47,35302.0,46.9866,47.059,46.9705,47.0429,35302.0
2018-11-09 12:05:00,58.46,58.51,58.44,58.45,27302.0,47.0349,47.0751,47.0188,47.0268,27302.0
2018-11-09 12:10:00,58.45,58.46,58.33,58.37,37860.0,47.0268,47.0349,46.9303,46.9625,37860.0
2018-11-09 12:15:00,58.35,58.35,58.23,58.24,52224.0,46.9464,46.9464,46.8498,46.8579,52224.0
2018-11-09 12:20:00,58.22,58.26,58.16,58.16,90520.0,46.8418,46.874,46.7935,46.7935,90520.0
2018-11-09 12:25:00,58.16,58.18,58.06,58.13,112776.0,46.7935,46.8096,46.7131,46.7694,112776.0
2018-11-09 12:30:00,58.13,58.27,58.13,58.22,140714.0,46.7694,46.882,46.7694,46.8418,140714.0
2018-11-09 12:35:00,58.22,58.25,58.07,58.17,60494.0,46.8418,46.8659,46.7211,46.8016,60494.0
2018-11-09 12:40:00,58.17,58.27,58.17,58.2,43280.0,46.8016,46.882,46.8016,46.8257,43280.0
2018-11-09 12:45:00,58.2,58.2,58.07,58.08,14126.0,46.8257,46.8257,46.7211,46.7292,14126.0
2018-11-09 12:50:00,58.06,58.07,57.88,57.88,23656.0,46.7131,46.7211,46.5682,46.5682,23656.0
2018-11-09 12:55:00,57.88,58.05,57.87,58.05,39856.0,46.5682,46.705,46.5602,46.705,39856.0
2018-11-09 13:00:00,58.04,58.18,58.02,58.18,35474.0,46.697,46.8096,46.6809,46.8096,35474.0
2018-11-09 13:05:00,58.18,58.23,58.18,58.19,15266.0,46.8096,46.8498,46.8096,46.8177,15266.0
2018-11-09 13:10:00,58.21,58.22,58.15,58.18,12514.0,46.8338,46.8418,46.7855,46.8096,12514.0
2018-11-09 13:15:00,58.18,58.18,58.02,58.02,62220.0,46.8096,46.8096,46.6809,46.6809,62220.0
2018-11-09 13:20:00,58.02,58.04,57.88,57.88,28758.0,46.6809,46.697,46.5682,46.5682,28758.0
2018-11-09 13:25:00,57.88,57.93,57.81,57.91,55554.0,46.5682,46.6085,46.5119,46.5924,55554.0
2018-11-09 13:30:00,57.92,57.93,57.83,57.84,40178.0,46.6004,46.6085,46.528,46.5361,40178.0
2018-11-09 13:35:00,57.85,57.85,57.81,57.81,71282.0,46.5441,46.5441,46.5119,46.5119,71282.0
2018-11-09 13:40:00,57.82,57.83,57.77,57.79,18410.0,46.52,46.528,46.4797,46.4958,18410.0
2018-11-09 13:45:00,57.8,57.81,57.76,57.77,42150.0,46.5039,46.5119,46.4717,46.4797,42150.0
2018-11-09 13:50:00,57.79,57.82,57.77,57.81,16340.0,46.4958,46.52,46.4797,46.5119,16340.0
2018-11-09 13:55:00,57.81,57.83,57.74,57.75,20686.0,46.5119,46.528,46.4556,46.4637,20686.0
2018-11-09 14:00:00,57.75,57.8,57.75,57.8,13312.0,46.4637,46.5039,46.4637,46.5039,13312.0
2018-11-09 14:05:00,57.81,57.84,57.74,57.75,67502.0,46.5119,46.5361,46.4556,46.4637,67502.0
2018-11-09 14:10:00,57.75,57.76,57.7,57.74,61232.0,46.4637,46.4717,46.4234,46.4556,61232.0
2018-11-09 14:15:00,57.74,57.9,57.74,57.9,12458.0,46.4556,46.5843,46.4556,46.5843,12458.0
2018-11-09 14:20:00,57.9,57.95,57.85,57.92,30558.0,46.5843,46.6246,46.5441,46.6004,30558.0
2018-11-09 14:25:00,57.92,57.93,57.85,57.88,18538.0,46.6004,46.6085,46.5441,46.5682,18538.0
2018-11-09 14:30:00,57.88,57.89,57.87,57.88,42706.0,46.5682,46.5763,46.5602,46.5682,42706.0
2018-11-09 14:35:00,57.88,57.94,57.88,57.93,34152.0,46.5682,46.6165,46.5682,46.6085,34152.0
2018-11-09 14:40:00,57.93,57.95,57.89,57.89,26572.0,46.6085,46.6246,46.5763,46.5763,26572.0
2018-11-09 14:45:00,57.89,57.93,57.89,57.9,19326.0,46.5763,46.6085,46.5763,46.5843,19326.0
2018-11-09 14:50:00,57.91,58.12,57.91,58.1,34262.0,46.5924,46.7613,46.5924,46.7452,34262.0
2018-11-09 14:55:00,58.1,58.2,58.1,58.19,35346.0,46.7452,46.8257,46.7452,46.8177,35346.0
2018-11-09 15:00:00,58.2,58.26,58.13,58.24,36420.0,46.8257,46.874,46.7694,46.8579,36420.0
2018-11-09 15:05:00,58.22,58.24,58.2,58.24,27942.0,46.8418,46.8579,46.8257,46.8579,27942.0
2018-11-09 15:10:00,58.26,58.26,58.18,58.26,15724.0,46.874,46.874,46.8096,46.874,15724.0
2018-11-09 15:15:00,58.27,58.3,58.22,58.26,21896.0,46.882,46.9062,46.8418,46.874,21896.0
2018-11-09 15:20:00,58.26,58.37,58.24,58.33,23744.0,46.874,46.9625,46.8579,46.9303,23744.0
2018-11-09 15:25:00,58.34,58.34,58.25,58.27,25930.0,46.9383,46.9383,46.8659,46.882,25930.0
2018-11-09 15:30:00,58.29,58.31,58.26,58.29,39898.0,46.8981,46.9142,46.874,46.8981,39898.0
2018-11-09 15:35:00,58.28,58.39,58.27,58.38,40240.0,46.8901,46.9786,46.882,46.9705,40240.0
2018-11-09 15:40:00,58.38,58.46,58.38,58.42,46514.0,46.9705,47.0349,46.9705,47.0027,46514.0
2018-11-09 15:45:00,58.43,58.47,58.27,58.27,72434.0,47.0108,47.0429,46.882,46.882,72434.0
2018-11-09 15:50:00,58.25,58.29,58.24,58.27,168956.0,46.8659,46.8981,46.8579,46.882,168956.0
2018-11-09 15:55:00,58.27,58.35,58.21,58.35,396282.0,46.882,46.9464,46.8338,46.9464,396282.0
2018-11-12 09:30:00,58.18,58.34,57.76,58.12,100232.0,46.8096,46.9383,46.4717,46.7613,100232.0
2018-11-12 09:35:00,58.15,58.23,57.93,58.16,143836.0,46.7855,46.8498,46.6085,46.7935,143836.0
2018-11-12 09:40:00,58.11,58.27,58.02,58.15,82348.0,46.7533,46.882,46.6809,46.7855,82348.0
2018-11-12 09:45:00,58.13,58.25,57.99,58.1,58776.0,46.7694,46.8659,46.6567,46.7452,58776.0
2018-11-12 09:50:00,58.13,58.13,57.77,57.84,46802.0,46.7694,46.7694,46.4797,46.5361,46802.0
2018-11-12 09:55:00,57.93,58.04,57.82,57.89,51174.0,46.6085,46.697,46.52,46.5763,51174.0
2018-11-12 10:00:00,57.88,58.02,57.85,57.85,33700.0,46.5682,46.6809,46.5441,46.5441,33700.0
2018-11-12 10:05:00,57.84,57.85,57.59,57.67,106506.0,46.5361,46.5441,46.3349,46.3993,106506.0
2018-11-12 10:10:00,57.67,57.75,57.59,57.7,65652.0,46.3993,46.4637,46.3349,46.4234,65652.0
2018-11-12 10:15:00,57.7,57.86,57.63,57.79,48478.0,46.4234,46.5522,46.3671,46.4958,48478.0
2018-11-12 10:20:00,57.8,57.85,57.67,57.67,75092.0,46.5039,46.5441,46.3993,46.3993,75092.0
2018-11-12 10:25:00,57.63,57.79,57.56,57.76,139484.0,46.3671,46.4958,46.3108,46.4717,139484.0
2018-11-12 10:30:00,57.74,57.75,57.6,57.66,145078.0,46.4556,46.4637,46.343,46.3912,145078.0
2018-11-12 10:35:00,57.66,57.79,57.43,57.44,120810.0,46.3912,46.4958,46.2062,46.2142,120810.0
2018-11-12 10:40:00,57.44,57.63,57.43,57.58,72388.0,46.2142,46.3671,46.2062,46.3269,72388.0
2018-11-12 10:45:00,57.57,57.64,57.49,57.52,121442.0,46.3188,46.3751,46.2545,46.2786,121442.0
2018-11-12 10:50:00,57.55,57.63,57.54,57.59,105080.0,46.3027,46.3671,46.2947,46.3349,105080.0
2018-11-12 10:55:00,57.58,57.68,57.5,57.6,113864.0,46.3269,46.4073,46.2625,46.343,113864.0
2018-11-12 11:00:00,57.6,57.7,57.55,57.6,93780.0,46.343,46.4234,46.3027,46.343,93780.0
2018-11-12 11:05:00,57.6,57.63,57.43,57.5,117420.0,46.343,46.3671,46.2062,46.2625,117420.0
2018-11-12 11:10:00,57.52,57.59,57.48,57.55,76044.0,46.2786,46.3349,46.2464,46.3027,76044.0
2018-11-12 11:15:00,57.55,57.59,57.44,57.52,25870.0,46.3027,46.3349,46.2142,46.2786,25870.0
2018-11-12 11:20:00,57.5,57.53,57.42,57.42,27398.0,46.2625,46.2866,46.1981,46.1981,27398.0
2018-11-12 11:25:00,57.42,57.45,57.37,57.45,34012.0,46.1981,46.2223,46.1579,46.2223,34012.0
2018-11-12 11:30:00,57.44,57.52,57.41,57.51,34888.0,46.2142,46.2786,46.1901,46.2706,34888.0
2018-11-12 11:35:00,57.51,57.52,57.35,57.47,22228.0,46.2706,46.2786,46.1418,46.2384,22228.0
2018-11-12 11:40:00,57.47,57.52,57.43,57.46,26018.0,46.2384,46.2786,46.2062,46.2303,26018.0
2018-11-12 11:45:00,57.46,57.56,57.4,57.49,35210.0,46.2303,46.3108,46.1821,46.2545,35210.0
2018-11-12 11:50:00,57.52,57.56,57.47,57.54,38520.0,46.2786,46.3108,46.2384,46.2947,38520.0
2018-11-12 11:55:00,57.53,57.54,57.47,57.52,32200.0,46.2866,46.2947,46.2384,46.2786,32200.0
2018-11-12 12:00:00,57.49,57.51,57.42,57.43,16900.0,46.2545,46.2706,46.1981,46.2062,16900.0
2018-11-12 12:05:00,57.44,57.53,57.42,57.49,12606.0,46.2142,46.2866,46.1981,46.2545,12606.0
2018-11-12 12:10:00,57.49,57.62,57.48,57.57,32952.0,46.2545,46.3591,46.2464,46.3188,32952.0
2018-11-12 12:15:00,57.58,57.73,57.58,57.71,34886.0,46.3269,46.4476,46.3269,46.4315,34886.0
2018-11-12 12:20:00,57.73,57.82,57.71,57.81,19558.0,46.4476,46.52,46.4315,46.5119,19558.0
2018-11-12 12:25:00,57.81,57.94,57.74,57.74,65178.0,46.5119,46.6165,46.4556,46.4556,65178.0
2018-11-12 12:30:00,57.75,57.77,57.52,57.52,121654.0,46.4637,46.4797,46.2786,46.2786,121654.0
2018-11-12 12:35:00,57.52,57.77,57.52,57.74,71032.0,46.2786,46.4797,46.2786,46.4556,71032.0
2018-11-12 12:40:00,57.79,57.85,57.73,57.73,30902.0,46.4958,46.5441,46.4476,46.4476,30902.0
2018-11-12 12:45:00,57.74,57.74,57.58,57.63,135354.0,46.4556,46.4556,46.3269,46.3671,135354.0
2018-11-12 12:50:00,57.66,57.74,57.64,57.73,20974.0,46.3912,46.4556,46.3751,46.4476,20974.0
2018-11-12 12:55:00,57.73,57.77,57.69,57.7,16800.0,46.4476,46.4797,46.4154,46.4234,16800.0
2018-11-12 13:00:00,57.7,57.9,57.69,57.89,11200.0,46.4234,46.5843,46.4154,46.5763,11200.0
2018-11-12 13:05:00,57.88,57.91,57.83,57.88,15936.0,46.5682,46.5924,46.528,46.5682,15936.0
2018-11-12 13:10:00,57.88,57.96,57.76,57.94,84942.0,46.5682,46.6326,46.4717,46.6165,84942.0
2018-11-12 13:15:00,57.94,57.99,57.87,57.88,47218.0,46.6165,46.6567,46.5602,46.5682,47218.0
2018-11-12 13:20:00,57.87,57.93,57.86,57.88,16732.0,46.5602,46.6085,46.5522,46.5682,16732.0
2018-11-12 13:25:00,57.9,58.04,57.89,57.99,15990.0,46.5843,46.697,46.5763,46.6567,15990.0
2018-11-12 13:30:00,57.99,58.06,57.94,58.06,21622.0,46.6567,46.7131,46.6165,46.7131,21622.0
2018-11-12 13:35:00,58.05,58.08,58.01,58.01,17806.0,46.705,46.7292,46.6728,46.6728,17806.0
2018-11-12 13:40:00,58.02,58.02,57.92,57.92,22330.0,46.6809,46.6809,46.6004,46.6004,22330.0
2018-11-12 13:45:00,57.91,57.96,57.88,57.96,26606.0,46.5924,46.6326,46.5682,46.6326,26606.0
2018-11-12 13:50:00,57.96,58.02,57.95,57.99,23688.0,46.6326,46.6809,46.6246,46.6567,23688.0
2018-11-12 13:55:00,57.98,57.98,57.91,57.93,33584.0,46.6487,46.6487,46.5924,46.6085,33584.0
2018-11-12 14:00:00,57.93,57.95,57.87,57.93,36860.0,46.6085,46.6246,46.5602,46.6085,36860.0
2018-11-12 14:05:00,57.91,57.95,57.88,57.92,10440.0,46.5924,46.6246,46.5682,46.6004,10440.0
2018-11-12 14:10:00,57.93,57.97,57.92,57.95,16618.0,46.6085,46.6407,46.6004,46.6246,16618.0
2018-11-12 14:15:00,57.95,57.99,57.93,57.98,24742.0,46.6246,46.6567,46.6085,46.6487,24742.0
2018-11-12 14:20:00,57.98,57.99,57.94,57.94,12052.0,46.6487,46.6567,46.6165,46.6165,12052.0
2018-11-12 14:25:00,57.95,57.97,57.88,57.95,18164.0,46.6246,46.6407,46.5682,46.6246,18164.0
2018-11-12 14:30:00,57.96,57.97,57.9,57.9,23642.0,46.6326,46.6407,46.5843,46.5843,23642.0
2018-11-12 14:35:00,57.88,57.9,57.83,57.88,28468.0,46.5682,46.5843,46.528,46.5682,28468.0
2018-11-12 14:40:00,57.87,57.9,57.8,57.88,32892.0,46.5602,46.5843,46.5039,46.5682,32892.0
2018-11-12 14:45:00,57.89,57.94,57.87,57.93,45846.0,46.5763,46.6165,46.5602,46.6085,45846.0
2018-11-12 14:50:00,57.92,57.99,57.92,57.98,38646.0,46.6004,46.6567,46.6004,46.6487,38646.0
2018-11-12 14:55:00,57.98,58.01,57.96,57.97,43428.0,46.6487,46.6728,46.6326,46.6407,43428.0
2018-11-12 15:00:00,57.96,58.02,57.95,57.99,27616.0,46.6326,46.6809,46.6246,46.6567,27616.0
2018-11-12 15:05:00,57.98,57.99,57.95,57.97,31850.0,46.6487,46.6567,46.6246,46.6407,31850.0
2018-11-12 15:10:00,57.95,57.99,57.93,57.99,48906.0,46.6246,46.6567,46.6085,46.6567,48906.0
2018-11-12 15:15:00,57.98,58.01,57.95,58.01,51398.0,46.6487,46.6728,46.6246,46.6728,51398.0
2018-11-12 15:20:00,57.99,58.01,57.99,58.0,46456.0,46.6567,46.6728,46.6567,46.6648,46456.0
2018-11-12 15:25:00,57.99,58.04,57.99,58.02,49960.0,46.6567,46.697,46.6567,46.6809,49960.0
2018-11-12 15:30:00,58.02,58.02,57.73,57.74,167240.0,46.6809,46.6809,46.4476,46.4556,167240.0
2018-11-12 15:35:00,57.73,57.74,57.66,57.67,55906.0,46.4476,46.4556,46.3912,46.3993,55906.0
2018-11-12 15:40:00,57.66,57.77,57.6,57.73,57374.0,46.3912,46.4797,46.343,46.4476,57374.0
2018-11-12 15:45:00,57.72,57.78,57.68,57.74,110968.0,46.4395,46.4878,46.4073,46.4556,110968.0
2018-11-12 15:50:00,57.74,57.74,57.63,57.65,143098.0,46.4556,46.4556,46.3671,46.3832,143098.0
2018-11-12 15:55:00,57.65,57.73,57.6,57.7,229860.0,46.3832,46.4476,46.343,46.4234,229860.0
2018-11-13 09:30:00,57.59,57.8,57.43,57.66,26502.0,46.3349,46.5039,46.2062,46.3912,26502.0
2018-11-13 09:35:00,57.66,57.68,57.48,57.48,23614.0,46.3912,46.4073,46.2464,46.2464,23614.0
2018-11-13 09:40:00,57.47,57.55,57.35,57.52,18024.0,46.2384,46.3027,46.1418,46.2786,18024.0
2018-11-13 09:45:00,57.51,57.6,57.47,57.54,13202.0,46.2706,46.343,46.2384,46.2947,13202.0
2018-11-13 09:50:00,57.6,57.65,57.54,57.6,18410.0,46.343,46.3832,46.2947,46.343,18410.0
2018-11-13 09:55:00,57.65,57.87,57.62,57.87,11864.0,46.3832,46.5602,46.3591,46.5602,11864.0
2018-11-13 10:00:00,57.94,57.94,57.75,57.77,13042.0,46.6165,46.6165,46.4637,46.4797,13042.0
2018-11-13 10:05:00,57.74,57.82,57.73,57.74,19704.0,46.4556,46.52,46.4476,46.4556,19704.0
2018-11-13 10:10:00,57.75,57.89,57.75,57.82,10314.0,46.4637,46.5763,46.4637,46.52,10314.0
2018-11-13 10:15:00,57.83,57.93,57.8,57.85,18898.0,46.528,46.6085,46.5039,46.5441,18898.0
2018-11-13 10:20:00,57.86,57.87,57.76,57.82,21928.0,46.5522,46.5602,46.4717,46.52,21928.0
2018-11-13 10:25:00,57.85,57.85,57.74,57.74,38196.0,46.5441,46.5441,46.4556,46.4556,38196.0
2018-11-13 10:30:00,57.77,57.8,57.73,57.77,34980.0,46.4797,46.5039,46.4476,46.4797,34980.0
2018-11-13 10:35:00,57.77,57.79,57.67,57.68,22966.0,46.4797,46.4958,46.3993,46.4073,22966.0
2018-11-13 10:40:00,57.69,57.71,57.63,57.69,64828.0,46.4154,46.4315,46.3671,46.4154,64828.0
2018-11-13 10:45:00,57.67,57.77,57.63,57.74,56732.0,46.3993,46.4797,46.3671,46.4556,56732.0
2018-11-13 10:50:00,57.74,57.74,57.52,57.57,7876.0,46.4556,46.4556,46.2786,46.3188,7876.0
2018-11-13 10:55:00,57.58,57.66,57.54,57.57,24792.0,46.3269,46.3912,46.2947,46.3188,24792.0
2018-11-13 11:00:00,57.55,57.74,57.48,57.7,44270.0,46.3027,46.4556,46.2464,46.4234,44270.0
2018-11-13 11:05:00,57.67,57.69,57.6,57.63,7410.0,46.3993,46.4154,46.343,46.3671,7410.0
2018-11-13 11:10:00,57.65,57.65,57.55,57.58,6482.0,46.3832,46.3832,46.3027,46.3269,6482.0
2018-11-13 11:15:00,57.59,57.74,57.58,57.73,20072.0,46.3349,46.4556,46.3269,46.4476,20072.0
2018-11-13 11:20:00,57.74,57.81,57.69,57.8,34624.0,46.4556,46.5119,46.4154,46.5039,34624.0
2018-11-13 11:25:00,57.81,57.81,57.68,57.69,14170.0,46.5119,46.5119,46.4073,46.4154,14170.0
2018-11-13 11:30:00,57.7,57.82,57.69,57.82,38160.0,46.4234,46.52,46.4154,46.52,38160.0
2018-11-13 11:35:00,57.81,57.94,57.81,57.9,57588.0,46.5119,46.6165,46.5119,46.5843,57588.0
2018-11-13 11:40:00,57.91,57.92,57.78,57.8,26000.0,46.5924,46.6004,46.4878,46.5039,26000.0
2018-11-13 11:45:00,57.79,57.88,57.77,57.87,15864.0,46.4958,46.5682,46.4797,46.5602,15864.0
2018-11-13 11:50:00,57.85,57.87,57.82,57.85,35072.0,46.5441,46.5602,46.52,46.5441,35072.0
2018-11-13 11:55:00,57.86,57.9,57.82,57.83,25110.0,46.5522,46.5843,46.52,46.528,25110.0
2018-11-13 12:00:00,57.84,57.89,57.83,57.85,16650.0,46.5361,46.5763,46.528,46.5441,16650.0
2018-11-13 12:05:00,57.85,57.87,57.72,57.75,9962.0,46.5441,46.5602,46.4395,46.4637,9962.0
2018-11-13 12:10:00,57.77,57.77,57.7,57.7,22012.0,46.4797,46.4797,46.4234,46.4234,22012.0
2018-11-13 12:15:00,57.7,57.75,57.66,57.75,23628.0,46.4234,46.4637,46.3912,46.4637,23628.0
2018-11-13 12:20:00,57.75,57.81,57.75,57.79,22482.0,46.4637,46.5119,46.4637,46.4958,22482.0
2018-11-13 12:25:00,57.81,57.86,57.78,57.85,11112.0,46.5119,46.5522,46.4878,46.5441,11112.0
2018-11-13 12:30:00,57.86,57.86,57.81,57.84,13672.0,46.5522,46.5522,46.5119,46.5361,13672.0
2018-11-13 12:35:00,57.85,57.88,57.82,57.85,18114.0,46.5441,46.5682,46.52,46.5441,18114.0
2018-11-13 12:40:00,57.87,57.88,57.82,57.85,29446.0,46.5602,46.5682,46.52,46.5441,29446.0
2018-11-13 12:45:00,57.85,57.85,57.76,57.76,9750.0,46.5441,46.5441,46.4717,46.4717,9750.0
2018-11-13 12:50:00,57.74,57.75,57.69,57.72,24838.0,46.4556,46.4637,46.4154,46.4395,24838.0
2018-11-13 12:55:00,57.73,57.76,57.7,57.73,13722.0,46.4476,46.4717,46.4234,46.4476,13722.0
2018-11-13 13:00:00,57.73,57.77,57.73,57.75,20762.0,46.4476,46.4797,46.4476,46.4637,20762.0
2018-11-13 13:05:00,57.75,57.77,57.73,57.73,11946.0,46.4637,46.4797,46.4476,46.4476,11946.0
2018-11-13 13:10:00,57.74,57.75,57.69,57.71,18200.0,46.4556,46.4637,46.4154,46.4315,18200.0
2018-11-13 13:15:00,57.71,57.73,57.69,57.73,11028.0,46.4315,46.4476,46.4154,46.4476,11028.0
2018-11-13 13:20:00,57.73,57.85,57.73,57.84,13804.0,46.4476,46.5441,46.4476,46.5361,13804.0
2018-11-13 13:25:00,57.82,57.82,57.73,57.79,9474.0,46.52,46.52,46.4476,46.4958,9474.0
2018-11-13 13:30:00,57.79,57.84,57.79,57.83,12348.0,46.4958,46.5361,46.4958,46.528,12348.0
2018-11-13 13:35:00,57.81,57.88,57.81,57.87,14786.0,46.5119,46.5682,46.5119,46.5602,14786.0
2018-11-13 13:40:00,57.88,57.9,57.84,57.85,38066.0,46.5682,46.5843,46.5361,46.5441,38066.0
2018-11-13 13:45:00,57.84,57.84,57.79,57.8,13000.0,46.5361,46.5361,46.4958,46.5039,13000.0
2018-11-13 13:50:00,57.8,57.84,57.78,57.83,11878.0,46.5039,46.5361,46.4878,46.528,11878.0
2018-11-13 13:55:00,57.84,57.85,57.77,57.84,23084.0,46.5361,46.5441,46.4797,46.5361,23084.0
2018-11-13 14:00:00,57.84,57.87,57.77,57.77,19454.0,46.5361,46.5602,46.4797,46.4797,19454.0
2018-11-13 14:05:00,57.77,57.82,57.75,57.76,13790.0,46.4797,46.52,46.4637,46.4717,13790.0
2018-11-13 14:10:00,57.77,57.79,57.74,57.74,17110.0,46.4797,46.4958,46.4556,46.4556,17110.0
2018-11-13 14:15:00,57.74,57.74,57.69,57.74,20032.0,46.4556,46.4556,46.4154,46.4556,20032.0
2018-11-13 14:20:00,57.74,57.74,57.62,57.67,28654.0,46.4556,46.4556,46.3591,46.3993,28654.0
2018-11-13 14:25:00,57.67,57.68,57.55,57.67,40672.0,46.3993,46.4073,46.3027,46.3993,40672.0
2018-11-13 14:30:00,57.66,57.72,57.63,57.72,28692.0,46.3912,46.4395,46.3671,46.4395,28692.0
2018-11-13 14:35:00,57.73,57.84,57.71,57.81,9832.0,46.4476,46.5361,46.4315,46.5119,9832.0
2018-11-13 14:40:00,57.82,57.82,57.73,57.78,15966.0,46.52,46.52,46.4476,46.4878,15966.0
2018-11-13 14:45:00,57.79,57.83,57.74,57.83,11816.0,46.4958,46.528,46.4556,46.528,11816.0
2018-11-13 14:50:00,57.84,57.87,57.82,57.85,75100.0,46.5361,46.5602,46.52,46.5441,75100.0
2018-11-13 14:55:00,57.86,57.9,57.81,57.83,13258.0,46.5522,46.5843,46.5119,46.528,13258.0
2018-11-13 15:00:00,57.85,57.9,57.79,57.88,37852.0,46.5441,46.5843,46.4958,46.5682,37852.0
2018-11-13 15:05:00,57.88,57.9,57.78,57.81,21114.0,46.5682,46.5843,46.4878,46.5119,21114.0
2018-11-13 15:10:00,57.78,57.79,57.74,57.76,11354.0,46.4878,46.4958,46.4556,46.4717,11354.0
2018-11-13 15:15:00,57.76,57.79,57.72,57.75,15778.0,46.4717,46.4958,46.4395,46.4637,15778.0
2018-11-13 15:20:00,57.74,57.79,57.72,57.75,18732.0,46.4556,46.4958,46.4395,46.4637,18732.0
2018-11-13 15:25:00,57.77,57.87,57.77,57.84,14608.0,46.4797,46.5602,46.4797,46.5361,14608.0
2018-11-13 15:30:00,57.82,57.85,57.74,57.79,34674.0,46.52,46.5441,46.4556,46.4958,34674.0
2018-11-13 15:35:00,57.78,57.97,57.77,57.96,53586.0,46.4878,46.6407,46.4797,46.6326,53586.0
2018-11-13 15:40:00,57.96,57.99,57.93,57.98,55690.0,46.6326,46.6567,46.6085,46.6487,55690.0
2018-11-13 15:45:00,57.97,58.09,57.95,58.09,76558.0,46.6407,46.7372,46.6246,46.7372,76558.0
2018-11-13 15:50:00,58.09,58.12,58.05,58.1,70164.0,46.7372,46.7613,46.705,46.7452,70164.0
2018-11-13 15:55:00,58.1,58.1,57.99,58.01,139912.0,46.7452,46.7452,46.6567,46.6728,139912.0
2018-11-14 09:30:00,58.02,58.15,57.93,57.99,49690.0,46.6809,46.7855,46.6085,46.6567,49690.0
2018-11-14 09:35:00,58.0,58.0,57.74,57.77,42972.0,46.6648,46.6648,46.4556,46.4797,42972.0
2018-11-14 09:40:00,57.77,57.85,57.68,57.69,36986.0,46.4797,46.5441,46.4073,46.4154,36986.0
2018-11-14 09:45:00,57.69,57.69,57.55,57.61,43296.0,46.4154,46.4154,46.3027,46.351,43296.0
2018-11-14 09:50:00,57.6,57.81,57.5,57.76,37136.0,46.343,46.5119,46.2625,46.4717,37136.0
2018-11-14 09:55:00,57.77,57.82,57.69,57.8,88068.0,46.4797,46.52,46.4154,46.5039,88068.0
2018-11-14 10:00:00,57.81,57.81,57.72,57.73,119676.0,46.5119,46.5119,46.4395,46.4476,119676.0
2018-11-14 10:05:00,57.73,57.92,57.72,57.8,45050.0,46.4476,46.6004,46.4395,46.5039,45050.0
2018-11-14 10:10:00,57.82,57.88,57.8,57.8,31464.0,46.52,46.5682,46.5039,46.5039,31464.0
2018-11-14 10:15:00,57.82,57.98,57.8,57.91,53964.0,46.52,46.6487,46.5039,46.5924,53964.0
2018-11-14 10:20:00,57.91,57.98,57.86,57.98,43076.0,46.5924,46.6487,46.5522,46.6487,43076.0
2018-11-14 10:25:00,57.98,58.02,57.81,57.81,46144.0,46.6487,46.6809,46.5119,46.5119,46144.0
2018-11-14 10:30:00,57.82,57.88,57.79,57.81,122110.0,46.52,46.5682,46.4958,46.5119,122110.0
2018-11-14 10:35:00,57.79,57.82,57.72,57.77,42432.0,46.4958,46.52,46.4395,46.4797,42432.0
2018-11-14 10:40:00,57.76,57.77,57.66,57.74,26786.0,46.4717,46.4797,46.3912,46.4556,26786.0
2018-11-14 10:45:00,57.74,57.76,57.66,57.69,28600.0,46.4556,46.4717,46.3912,46.4154,28600.0
2018-11-14 10:50:00,57.69,57.81,57.69,57.81,26524.0,46.4154,46.5119,46.4154,46.5119,26524.0
2018-11-14 10:55:00,57.8,57.87,57.79,57.79,17622.0,46.5039,46.5602,46.4958,46.4958,17622.0
2018-11-14 11:00:00,57.8,57.8,57.58,57.59,20550.0,46.5039,46.5039,46.3269,46.3349,20550.0
2018-11-14 11:05:00,57.59,57.6,57.47,57.47,29924.0,46.3349,46.343,46.2384,46.2384,29924.0
2018-11-14 11:10:00,57.49,57.5,57.44,57.49,15300.0,46.2545,46.2625,46.2142,46.2545,15300.0
2018-11-14 11:15:00,57.49,57.54,57.45,57.54,19832.0,46.2545,46.2947,46.2223,46.2947,19832.0
2018-11-14 11:20:00,57.52,57.6,57.47,57.6,18266.0,46.2786,46.343,46.2384,46.343,18266.0
2018-11-14 11:25:00,57.59,57.6,57.52,57.52,12814.0,46.3349,46.343,46.2786,46.2786,12814.0
2018-11-14 11:30:00,57.53,57.53,57.34,57.37,22438.0,46.2866,46.2866,46.1338,46.1579,22438.0
2018-11-14 11:35:00,57.38,57.38,57.23,57.23,53014.0,46.166,46.166,46.0453,46.0453,53014.0
2018-11-14 11:40:00,57.24,57.36,57.24,57.32,74202.0,46.0533,46.1499,46.0533,46.1177,74202.0
2018-11-14 11:45:00,57.32,57.35,57.17,57.17,84762.0,46.1177,46.1418,45.997,45.997,84762.0
2018-11-14 11:50:00,57.17,57.27,57.17,57.25,65044.0,45.997,46.0775,45.997,46.0614,65044.0
2018-11-14 11:55:00,57.24,57.31,57.21,57.21,68650.0,46.0533,46.1096,46.0292,46.0292,68650.0
2018-11-14 12:00:00,57.23,57.33,57.22,57.28,101086.0,46.0453,46.1257,46.0372,46.0855,101086.0
2018-11-14 12:05:00,57.27,57.3,57.22,57.27,48026.0,46.0775,46.1016,46.0372,46.0775,48026.0
2018-11-14 12:10:00,57.27,57.34,57.2,57.22,45210.0,46.0775,46.1338,46.0211,46.0372,45210.0
2018-11-14 12:15:00,57.24,57.27,57.2,57.27,58642.0,46.0533,46.0775,46.0211,46.0775,58642.0
2018-11-14 12:20:00,57.27,57.28,57.2,57.24,87858.0,46.0775,46.0855,46.0211,46.0533,87858.0
2018-11-14 12:25:00,57.24,57.26,57.19,57.21,81910.0,46.0533,46.0694,46.0131,46.0292,81910.0
2018-11-14 12:30:00,57.19,57.25,57.17,57.23,104172.0,46.0131,46.0614,45.997,46.0453,104172.0
2018-11-14 12:35:00,57.24,57.28,57.19,57.2,104258.0,46.0533,46.0855,46.0131,46.0211,104258.0
2018-11-14 12:40:00,57.21,57.23,57.15,57.18,41442.0,46.0292,46.0453,45.9809,46.005,41442.0
2018-11-14 12:45:00,57.2,57.28,57.18,57.23,46546.0,46.0211,46.0855,46.005,46.0453,46546.0
2018-11-14 12:50:00,57.25,57.27,57.19,57.2,55134.0,46.0614,46.0775,46.0131,46.0211,55134.0
2018-11-14 12:55:00,57.22,57.24,57.13,57.13,23700.0,46.0372,46.0533,45.9648,45.9648,23700.0
2018-11-14 13:00:00,57.13,57.15,56.98,57.0,28382.0,45.9648,45.9809,45.8441,45.8602,28382.0
2018-11-14 13:05:00,57.0,57.02,56.96,56.96,19258.0,45.8602,45.8763,45.828,45.828,19258.0
2018-11-14 13:10:00,56.97,57.04,56.94,57.01,32868.0,45.8361,45.8924,45.812,45.8683,32868.0
2018-11-14 13:15:00,57.02,57.05,56.98,57.02,23396.0,45.8763,45.9005,45.8441,45.8763,23396.0
2018-11-14 13:20:00,57.02,57.05,56.9,56.9,35108.0,45.8763,45.9005,45.7798,45.7798,35108.0
2018-11-14 13:25:00,56.88,56.94,56.86,56.94,10356.0,45.7637,45.812,45.7476,45.812,10356.0
2018-11-14 13:30:00,56.94,56.95,56.78,56.81,41622.0,45.812,45.82,45.6832,45.7074,41622.0
2018-11-14 13:35:00,56.82,56.83,56.74,56.77,38722.0,45.7154,45.7235,45.651,45.6752,38722.0
2018-11-14 13:40:00,56.77,56.83,56.69,56.69,63120.0,45.6752,45.7235,45.6108,45.6108,63120.0
2018-11-14 13:45:00,56.68,56.69,56.58,56.6,59786.0,45.6028,45.6108,45.5223,45.5384,59786.0
2018-11-14 13:50:00,56.6,56.78,56.6,56.68,139088.0,45.5384,45.6832,45.5384,45.6028,139088.0
2018-11-14 13:55:00,56.7,56.85,56.7,56.7,19804.0,45.6189,45.7395,45.6189,45.6189,19804.0
2018-11-14 14:00:00,56.69,56.74,56.67,56.67,8876.0,45.6108,45.651,45.5947,45.5947,8876.0
2018-11-14 14:05:00,56.68,56.69,56.6,56.69,21600.0,45.6028,45.6108,45.5384,45.6108,21600.0
2018-11-14 14:10:00,56.72,56.82,56.7,56.76,16220.0,45.6349,45.7154,45.6189,45.6671,16220.0
2018-11-14 14:15:00,56.77,56.8,56.68,56.7,45756.0,45.6752,45.6993,45.6028,45.6189,45756.0
2018-11-14 14:20:00,56.7,56.7,56.62,56.68,47216.0,45.6189,45.6189,45.5545,45.6028,47216.0
2018-11-14 14:25:00,56.69,56.76,56.68,56.74,24400.0,45.6108,45.6671,45.6028,45.651,24400.0
2018-11-14 14:30:00,56.73,56.79,56.72,56.75,20810.0,45.643,45.6913,45.6349,45.6591,20810.0
2018-11-14 14:35:00,56.75,56.77,56.72,56.72,28806.0,45.6591,45.6752,45.6349,45.6349,28806.0
2018-11-14 14:40:00,56.72,56.81,56.69,56.74,18756.0,45.6349,45.7074,45.6108,45.651,18756.0
2018-11-14 14:45:00,56.78,56.81,56.76,56.79,24458.0,45.6832,45.7074,45.6671,45.6913,24458.0
2018-11-14 14:50:00,56.77,56.79,56.74,56.76,17932.0,45.6752,45.6913,45.651,45.6671,17932.0
2018-11-14 14:55:00,56.77,56.79,56.75,56.77,60626.0,45.6752,45.6913,45.6591,45.6752,60626.0
2018-11-14 15:00:00,56.77,56.8,56.74,56.77,66450.0,45.6752,45.6993,45.651,45.6752,66450.0
2018-11-14 15:05:00,56.77,56.83,56.75,56.8,78250.0,45.6752,45.7235,45.6591,45.6993,78250.0
2018-11-14 15:10:00,56.79,56.81,56.76,56.8,37000.0,45.6913,45.7074,45.6671,45.6993,37000.0
2018-11-14 15:15:00,56.8,56.8,56.72,56.74,32896.0,45.6993,45.6993,45.6349,45.651,32896.0
2018-11-14 15:20:00,56.72,56.74,56.6,56.6,60506.0,45.6349,45.651,45.5384,45.5384,60506.0
2018-11-14 15:25:00,56.59,56.66,56.59,56.65,39670.0,45.5304,45.5867,45.5304,45.5786,39670.0
2018-11-14 15:30:00,56.64,56.7,56.62,56.63,80424.0,45.5706,45.6189,45.5545,45.5625,80424.0
2018-11-14 15:35:00,56.64,56.66,56.52,56.54,75172.0,45.5706,45.5867,45.474,45.4901,75172.0
2018-11-14 15:40:00,56.53,56.54,56.49,56.51,65754.0,45.4821,45.4901,45.4499,45.466,65754.0
2018-11-14 15:45:00,56.52,56.52,56.32,56.34,157262.0,45.474,45.474,45.3131,45.3292,157262.0
2018-11-14 15:50:00,56.34,56.38,56.27,56.28,128414.0,45.3292,45.3614,45.2729,45.2809,128414.0
2018-11-14 15:55:00,56.27,56.45,56.27,56.38,389754.0,45.2729,45.4177,45.2729,45.3614,389754.0
2018-11-15 09:30:00,56.37,56.37,55.94,55.94,30790.0,45.3534,45.3534,45.0074,45.0074,30790.0
2018-11-15 09:35:00,55.87,55.92,55.79,55.85,23720.0,44.9511,44.9913,44.8867,44.935,23720.0
2018-11-15 09:40:00,55.84,56.1,55.74,55.96,37562.0,44.9269,45.1361,44.8465,45.0235,37562.0
2018-11-15 09:45:00,55.94,56.12,55.88,56.08,101166.0,45.0074,45.1522,44.9591,45.12,101166.0
2018-11-15 09:50:00,56.07,56.18,56.01,56.04,14270.0,45.112,45.2005,45.0637,45.0878,14270.0
2018-11-15 09:55:00,56.04,56.04,55.91,55.91,39324.0,45.0878,45.0878,44.9833,44.9833,39324.0
2018-11-15 10:00:00,55.95,56.05,55.85,56.0,58448.0,45.0154,45.0959,44.935,45.0557,58448.0
2018-11-15 10:05:00,56.0,56.1,55.97,56.01,108938.0,45.0557,45.1361,45.0315,45.0637,108938.0
2018-11-15 10:10:00,56.0,56.06,55.97,56.03,30740.0,45.0557,45.1039,45.0315,45.0798,30740.0
2018-11-15 10:15:00,56.05,56.07,55.94,55.99,42372.0,45.0959,45.112,45.0074,45.0476,42372.0
2018-11-15 10:20:00,55.99,56.18,55.99,56.0,68326.0,45.0476,45.2005,45.0476,45.0557,68326.0
2018-11-15 10:25:00,56.03,56.03,55.98,56.01,31538.0,45.0798,45.0798,45.0396,45.0637,31538.0
2018-11-15 10:30:00,56.02,56.04,55.96,55.97,45850.0,45.0718,45.0878,45.0235,45.0315,45850.0
2018-11-15 10:35:00,55.98,55.99,55.87,55.87,33354.0,45.0396,45.0476,44.9511,44.9511,33354.0
2018-11-15 10:40:00,55.88,55.89,55.77,55.84,35070.0,44.9591,44.9672,44.8706,44.9269,35070.0
2018-11-15 10:45:00,55.84,55.9,55.77,55.8,30088.0,44.9269,44.9752,44.8706,44.8947,30088.0
2018-11-15 10:50:00,55.81,55.88,55.69,55.71,23680.0,44.9028,44.9591,44.8062,44.8223,23680.0
2018-11-15 10:55:00,55.72,55.84,55.7,55.76,49600.0,44.8304,44.9269,44.8143,44.8626,49600.0
2018-11-15 11:00:00,55.77,55.85,55.73,55.85,165612.0,44.8706,44.935,44.8384,44.935,165612.0
2018-11-15 11:05:00,55.85,55.85,55.71,55.74,60308.0,44.935,44.935,44.8223,44.8465,60308.0
2018-11-15 11:10:00,55.76,55.8,55.74,55.76,23704.0,44.8626,44.8947,44.8465,44.8626,23704.0
2018-11-15 11:15:00,55.77,55.77,55.67,55.67,48062.0,44.8706,44.8706,44.7902,44.7902,48062.0
2018-11-15 11:20:00,55.68,55.68,55.43,55.55,78252.0,44.7982,44.7982,44.5971,44.6936,78252.0
2018-11-15 11:25:00,55.55,55.66,55.54,55.64,40034.0,44.6936,44.7821,44.6856,44.766,40034.0
2018-11-15 11:30:00,55.66,55.89,55.64,55.83,39572.0,44.7821,44.9672,44.766,44.9189,39572.0
2018-11-15 11:35:00,55.85,55.87,55.81,55.81,21522.0,44.935,44.9511,44.9028,44.9028,21522.0
2018-11-15 11:40:00,55.82,55.84,55.77,55.8,45590.0,44.9108,44.9269,44.8706,44.8947,45590.0
2018-11-15 11:45:00,55.81,56.09,55.81,55.99,36618.0,44.9028,45.1281,44.9028,45.0476,36618.0
2018-11-15 11:50:00,55.98,55.98,55.87,55.91,28188.0,45.0396,45.0396,44.9511,44.9833,28188.0
2018-11-15 11:55:00,55.92,56.02,55.85,55.98,34922.0,44.9913,45.0718,44.935,45.0396,34922.0
2018-11-15 12:00:00,55.96,56.09,55.94,56.06,31224.0,45.0235,45.1281,45.0074,45.1039,31224.0
2018-11-15 12:05:00,56.08,56.11,56.02,56.05,28886.0,45.12,45.1442,45.0718,45.0959,28886.0
2018-11-15 12:10:00,56.05,56.14,56.03,56.1,17058.0,45.0959,45.1683,45.0798,45.1361,17058.0
2018-11-15 12:15:00,56.1,56.13,56.06,56.06,20492.0,45.1361,45.1603,45.1039,45.1039,20492.0
2018-11-15 12:20:00,56.06,56.16,56.02,56.16,14218.0,45.1039,45.1844,45.0718,45.1844,14218.0
2018-11-15 12:25:00,56.13,56.2,56.13,56.16,22968.0,45.1603,45.2166,45.1603,45.1844,22968.0
2018-11-15 12:30:00,56.17,56.24,56.14,56.22,22240.0,45.1924,45.2488,45.1683,45.2327,22240.0
2018-11-15 12:35:00,56.24,56.26,56.17,56.25,26928.0,45.2488,45.2648,45.1924,45.2568,26928.0
2018-11-15 12:40:00,56.24,56.25,56.2,56.24,11600.0,45.2488,45.2568,45.2166,45.2488,11600.0
2018-11-15 12:45:00,56.25,56.25,56.15,56.18,16146.0,45.2568,45.2568,45.1763,45.2005,16146.0
2018-11-15 12:50:00,56.17,56.18,55.96,55.96,25440.0,45.1924,45.2005,45.0235,45.0235,25440.0
2018-11-15 12:55:00,55.94,55.99,55.92,55.99,41546.0,45.0074,45.0476,44.9913,45.0476,41546.0
2018-11-15 13:00:00,55.97,56.02,55.94,55.95,79944.0,45.0315,45.0718,45.0074,45.0154,79944.0
2018-11-15 13:05:00,55.94,55.99,55.9,55.96,15160.0,45.0074,45.0476,44.9752,45.0235,15160.0
2018-11-15 13:10:00,55.96,55.97,55.86,55.86,20676.0,45.0235,45.0315,44.943,44.943,20676.0
2018-11-15 13:15:00,55.88,55.97,55.82,55.91,53890.0,44.9591,45.0315,44.9108,44.9833,53890.0
2018-11-15 13:20:00,55.91,56.01,55.9,56.0,73570.0,44.9833,45.0637,44.9752,45.0557,73570.0
2018-11-15 13:25:00,56.01,56.02,55.92,55.95,78768.0,45.0637,45.0718,44.9913,45.0154,78768.0
2018-11-15 13:30:00,55.94,55.99,55.94,55.95,49812.0,45.0074,45.0476,45.0074,45.0154,49812.0
2018-11-15 13:35:00,55.94,55.95,55.76,55.77,60764.0,45.0074,45.0154,44.8626,44.8706,60764.0
2018-11-15 13:40:00,55.77,55.79,55.73,55.79,33118.0,44.8706,44.8867,44.8384,44.8867,33118.0
2018-11-15 13:45:00,55.78,55.8,55.66,55.66,45742.0,44.8787,44.8947,44.7821,44.7821,45742.0
2018-11-15 13:50:00,55.68,55.68,55.6,55.61,53164.0,44.7982,44.7982,44.7338,44.7419,53164.0
2018-11-15 13:55:00,55.62,55.69,55.6,55.61,62134.0,44.7499,44.8062,44.7338,44.7419,62134.0
2018-11-15 14:00:00,55.62,55.64,55.55,55.56,44956.0,44.7499,44.766,44.6936,44.7017,44956.0
2018-11-15 14:05:00,55.56,55.57,55.48,55.49,44286.0,44.7017,44.7097,44.6373,44.6453,44286.0
2018-11-15 14:10:00,55.48,55.56,55.46,55.49,32552.0,44.6373,44.7017,44.6212,44.6453,32552.0
2018-11-15 14:15:00,55.49,55.51,55.44,55.47,41556.0,44.6453,44.6614,44.6051,44.6292,41556.0
2018-11-15 14:20:00,55.48,55.51,55.41,55.41,48514.0,44.6373,44.6614,44.581,44.581,48514.0
2018-11-15 14:25:00,55.4,55.49,55.39,55.45,28608.0,44.5729,44.6453,44.5649,44.6132,28608.0
2018-11-15 14:30:00,55.44,55.56,55.43,55.53,96252.0,44.6051,44.7017,44.5971,44.6775,96252.0
2018-11-15 14:35:00,55.52,55.53,55.4,55.41,112802.0,44.6695,44.6775,44.5729,44.581,112802.0
2018-11-15 14:40:00,55.42,55.44,55.36,55.37,25338.0,44.589,44.6051,44.5407,44.5488,25338.0
2018-11-15 14:45:00,55.38,55.43,55.35,55.39,22878.0,44.5568,44.5971,44.5327,44.5649,22878.0
2018-11-15 14:50:00,55.38,55.38,55.27,55.29,53728.0,44.5568,44.5568,44.4683,44.4844,53728.0
2018-11-15 14:55:00,55.3,55.35,55.27,55.29,71924.0,44.4925,44.5327,44.4683,44.4844,71924.0
2018-11-15 15:00:00,55.29,55.29,55.17,55.27,63608.0,44.4844,44.4844,44.3879,44.4683,63608.0
2018-11-15 15:05:00,55.27,55.43,55.26,55.41,45518.0,44.4683,44.5971,44.4603,44.581,45518.0
2018-11-15 15:10:00,55.41,55.5,55.41,55.5,37982.0,44.581,44.6534,44.581,44.6534,37982.0
2018-11-15 15:15:00,55.5,55.52,55.45,55.47,35362.0,44.6534,44.6695,44.6132,44.6292,35362.0
2018-11-15 15:20:00,55.47,55.48,55.3,55.3,45006.0,44.6292,44.6373,44.4925,44.4925,45006.0
2018-11-15 15:25:00,55.3,55.36,55.22,55.24,55624.0,44.4925,44.5407,44.4281,44.4442,55624.0
2018-11-15 15:30:00,55.23,55.35,55.21,55.34,66628.0,44.4361,44.5327,44.4201,44.5246,66628.0
2018-11-15 15:35:00,55.36,55.51,55.33,55.48,63380.0,44.5407,44.6614,44.5166,44.6373,63380.0
2018-11-15 15:40:00,55.48,55.5,55.41,55.47,90978.0,44.6373,44.6534,44.581,44.6292,90978.0
2018-11-15 15:45:00,55.48,55.51,55.37,55.37,87782.0,44.6373,44.6614,44.5488,44.5488,87782.0
2018-11-15 15:50:00,55.38,55.44,55.34,55.41,152078.0,44.5568,44.6051,44.5246,44.581,152078.0
2018-11-15 15:55:00,55.41,55.49,55.31,55.48,250538.0,44.581,44.6453,44.5005,44.6373,250538.0
2018-11-16 09:30:00,56.74,57.13,56.35,56.35,462376.0,45.651,45.9648,45.3373,45.3373,462376.0
2018-11-16 09:35:00,56.35,56.58,56.0,56.49,103766.0,45.3373,45.5223,45.0557,45.4499,103766.0
2018-11-16 09:40:00,56.57,56.62,56.38,56.48,119068.0,45.5143,45.5545,45.3614,45.4419,119068.0
2018-11-16 09:45:00,56.49,56.57,56.42,56.44,89872.0,45.4499,45.5143,45.3936,45.4097,89872.0
2018-11-16 09:50:00,56.43,56.43,56.29,56.4,96506.0,45.4016,45.4016,45.289,45.3775,96506.0
2018-11-16 09:55:00,56.39,56.56,56.38,56.4,74176.0,45.3694,45.5062,45.3614,45.3775,74176.0
2018-11-16 10:00:00,56.38,56.55,56.38,56.52,60686.0,45.3614,45.4982,45.3614,45.474,60686.0
2018-11-16 10:05:00,56.55,56.89,56.54,56.87,64544.0,45.4982,45.7717,45.4901,45.7556,64544.0
2018-11-16 10:10:00,56.88,57.1,56.87,56.92,129158.0,45.7637,45.9407,45.7556,45.7959,129158.0
2018-11-16 10:15:00,56.93,57.29,56.89,57.28,80818.0,45.8039,46.0936,45.7717,46.0855,80818.0
2018-11-16 10:20:00,57.23,57.26,57.02,57.02,149936.0,46.0453,46.0694,45.8763,45.8763,149936.0
2018-11-16 10:25:00,57.02,57.07,56.98,57.02,41234.0,45.8763,45.9165,45.8441,45.8763,41234.0
2018-11-16 10:30:00,57.04,57.04,56.94,56.96,37198.0,45.8924,45.8924,45.812,45.828,37198.0
2018-11-16 10:35:00,56.96,57.01,56.94,56.95,61458.0,45.828,45.8683,45.812,45.82,61458.0
2018-11-16 10:40:00,56.95,57.0,56.88,56.96,68458.0,45.82,45.8602,45.7637,45.828,68458.0
2018-11-16 10:45:00,56.95,56.99,56.93,56.97,113732.0,45.82,45.8522,45.8039,45.8361,113732.0
2018-11-16 10:50:00,56.98,57.29,56.96,57.24,61702.0,45.8441,46.0936,45.828,46.0533,61702.0
2018-11-16 10:55:00,57.27,57.5,57.27,57.46,213240.0,46.0775,46.2625,46.0775,46.2303,213240.0
2018-11-16 11:00:00,57.47,57.49,57.34,57.38,77076.0,46.2384,46.2545,46.1338,46.166,77076.0
2018-11-16 11:05:00,57.37,57.39,57.29,57.35,76950.0,46.1579,46.174,46.0936,46.1418,76950.0
2018-11-16 11:10:00,57.36,57.39,57.3,57.39,50788.0,46.1499,46.174,46.1016,46.174,50788.0
2018-11-16 11:15:00,57.39,57.41,57.31,57.35,60932.0,46.174,46.1901,46.1096,46.1418,60932.0
2018-11-16 11:20:00,57.35,57.35,57.29,57.29,33928.0,46.1418,46.1418,46.0936,46.0936,33928.0
2018-11-16 11:25:00,57.28,57.37,57.28,57.36,17684.0,46.0855,46.1579,46.0855,46.1499,17684.0
2018-11-16 11:30:00,57.36,57.37,57.19,57.19,27832.0,46.1499,46.1579,46.0131,46.0131,27832.0
2018-11-16 11:35:00,57.2,57.28,57.18,57.24,28510.0,46.0211,46.0855,46.005,46.0533,28510.0
2018-11-16 11:40:00,57.24,57.38,57.2,57.3,28838.0,46.0533,46.166,46.0211,46.1016,28838.0
2018-11-16 11:45:00,57.29,57.41,57.27,57.38,94826.0,46.0936,46.1901,46.0775,46.166,94826.0
2018-11-16 11:50:00,57.41,57.42,57.35,57.36,91426.0,46.1901,46.1981,46.1418,46.1499,91426.0
2018-11-16 11:55:00,57.37,57.38,57.31,57.34,36642.0,46.1579,46.166,46.1096,46.1338,36642.0
2018-11-16 12:00:00,57.36,57.4,57.35,57.37,71384.0,46.1499,46.1821,46.1418,46.1579,71384.0
2018-11-16 12:05:00,57.37,57.42,57.33,57.35,96564.0,46.1579,46.1981,46.1257,46.1418,96564.0
2018-11-16 12:10:00,57.37,57.4,57.32,57.34,57326.0,46.1579,46.1821,46.1177,46.1338,57326.0
2018-11-16 12:15:00,57.35,57.39,57.33,57.34,40136.0,46.1418,46.174,46.1257,46.1338,40136.0
2018-11-16 12:20:00,57.34,57.37,57.34,57.35,42376.0,46.1338,46.1579,46.1338,46.1418,42376.0
2018-11-16 12:25:00,57.34,57.35,57.3,57.32,22740.0,46.1338,46.1418,46.1016,46.1177,22740.0
2018-11-16 12:30:00,57.31,57.33,57.2,57.33,46604.0,46.1096,46.1257,46.0211,46.1257,46604.0
2018-11-16 12:35:00,57.32,57.43,57.31,57.39,55280.0,46.1177,46.2062,46.1096,46.174,55280.0
2018-11-16 12:40:00,57.38,57.44,57.34,57.44,38254.0,46.166,46.2142,46.1338,46.2142,38254.0
2018-11-16 12:45:00,57.45,57.49,57.35,57.39,96518.0,46.2223,46.2545,46.1418,46.174,96518.0
2018-11-16 12:50:00,57.38,57.41,57.35,57.35,61018.0,46.166,46.1901,46.1418,46.1418,61018.0
2018-11-16 12:55:00,57.37,57.41,57.33,57.4,66062.0,46.1579,46.1901,46.1257,46.1821,66062.0
2018-11-16 13:00:00,57.41,57.41,57.35,57.39,73584.0,46.1901,46.1901,46.1418,46.174,73584.0
2018-11-16 13:05:00,57.39,57.44,57.37,57.37,28186.0,46.174,46.2142,46.1579,46.1579,28186.0
2018-11-16 13:10:00,57.37,57.38,57.33,57.35,29042.0,46.1579,46.166,46.1257,46.1418,29042.0
2018-11-16 13:15:00,57.35,57.39,57.34,57.39,22442.0,46.1418,46.174,46.1338,46.174,22442.0
2018-11-16 13:20:00,57.38,57.58,57.38,57.58,27006.0,46.166,46.3269,46.166,46.3269,27006.0
2018-11-16 13:25:00,57.57,57.62,57.55,57.58,29414.0,46.3188,46.3591,46.3027,46.3269,29414.0
2018-11-16 13:30:00,57.57,57.58,57.49,57.5,40084.0,46.3188,46.3269,46.2545,46.2625,40084.0
2018-11-16 13:35:00,57.49,57.54,57.44,57.51,54040.0,46.2545,46.2947,46.2142,46.2706,54040.0
2018-11-16 13:40:00,57.51,57.54,57.48,57.49,18890.0,46.2706,46.2947,46.2464,46.2545,18890.0
2018-11-16 13:45:00,57.5,57.53,57.49,57.51,25008.0,46.2625,46.2866,46.2545,46.2706,25008.0
2018-11-16 13:50:00,57.52,57.53,57.48,57.49,27516.0,46.2786,46.2866,46.2464,46.2545,27516.0
2018-11-16 13:55:00,57.49,57.54,57.49,57.51,31608.0,46.2545,46.2947,46.2545,46.2706,31608.0
2018-11-16 14:00:00,57.52,57.58,57.5,57.58,28266.0,46.2786,46.3269,46.2625,46.3269,28266.0
2018-11-16 14:05:00,57.56,57.66,57.54,57.63,35642.0,46.3108,46.3912,46.2947,46.3671,35642.0
2018-11-16 14:10:00,57.67,57.67,57.62,57.67,25252.0,46.3993,46.3993,46.3591,46.3993,25252.0
2018-11-16 14:15:00,57.66,57.66,57.56,57.59,31636.0,46.3912,46.3912,46.3108,46.3349,31636.0
2018-11-16 14:20:00,57.59,57.64,57.57,57.58,23816.0,46.3349,46.3751,46.3188,46.3269,23816.0
2018-11-16 14:25:00,57.57,57.65,57.54,57.6,34868.0,46.3188,46.3832,46.2947,46.343,34868.0
2018-11-16 14:30:00,57.61,57.61,57.52,57.54,35880.0,46.351,46.351,46.2786,46.2947,35880.0
2018-11-16 14:35:00,57.54,57.54,57.47,57.47,46266.0,46.2947,46.2947,46.2384,46.2384,46266.0
2018-11-16 14:40:00,57.47,57.51,57.4,57.4,35814.0,46.2384,46.2706,46.1821,46.1821,35814.0
2018-11-16 14:45:00,57.4,57.4,57.33,57.34,68864.0,46.1821,46.1821,46.1257,46.1338,68864.0
2018-11-16 14:50:00,57.34,57.34,57.09,57.23,93838.0,46.1338,46.1338,45.9326,46.0453,93838.0
2018-11-16 14:55:00,57.24,57.24,57.04,57.05,84180.0,46.0533,46.0533,45.8924,45.9005,84180.0
2018-11-16 15:00:00,57.07,57.13,57.05,57.13,45748.0,45.9165,45.9648,45.9005,45.9648,45748.0
2018-11-16 15:05:00,57.13,57.3,57.1,57.3,62530.0,45.9648,46.1016,45.9407,46.1016,62530.0
2018-11-16 15:10:00,57.3,57.32,57.21,57.3,73292.0,46.1016,46.1177,46.0292,46.1016,73292.0
2018-11-16 15:15:00,57.29,57.41,57.27,57.38,65442.0,46.0936,46.1901,46.0775,46.166,65442.0
2018-11-16 15:20:00,57.38,57.44,57.34,57.37,56552.0,46.166,46.2142,46.1338,46.1579,56552.0
2018-11-16 15:25:00,57.36,57.41,57.35,57.38,36698.0,46.1499,46.1901,46.1418,46.166,36698.0
2018-11-16 15:30:00,57.38,57.45,57.36,57.37,89050.0,46.166,46.2223,46.1499,46.1579,89050.0
2018-11-16 15:35:00,57.37,57.5,57.36,57.43,81524.0,46.1579,46.2625,46.1499,46.2062,81524.0
2018-11-16 15:40:00,57.43,57.44,57.41,57.42,144348.0,46.2062,46.2142,46.1901,46.1981,144348.0
2018-11-16 15:45:00,57.42,57.46,57.32,57.35,100392.0,46.1981,46.2303,46.1177,46.1418,100392.0
2018-11-16 15:50:00,57.35,57.38,57.32,57.38,93734.0,46.1418,46.166,46.1177,46.166,93734.0
2018-11-16 15:55:00,57.4,57.46,57.33,57.43,378752.0,46.1821,46.2303,46.1257,46.2062,378752.0
2018-11-19 09:30:00,57.4,57.43,57.23,57.37,38604.0,46.1821,46.2062,46.0453,46.1579,38604.0
2018-11-19 09:35:00,57.38,57.49,57.3,57.49,65938.0,46.166,46.2545,46.1016,46.2545,65938.0
2018-11-19 09:40:00,57.47,57.58,57.4,57.4,52850.0,46.2384,46.3269,46.1821,46.1821,52850.0
2018-11-19 09:45:00,57.4,57.68,57.4,57.63,23176.0,46.1821,46.4073,46.1821,46.3671,23176.0
2018-11-19 09:50:00,57.6,57.69,57.6,57.62,16884.0,46.343,46.4154,46.343,46.3591,16884.0
2018-11-19 09:55:00,57.63,57.66,57.5,57.51,49532.0,46.3671,46.3912,46.2625,46.2706,49532.0
2018-11-19 10:00:00,57.54,57.62,57.49,57.6,38196.0,46.2947,46.3591,46.2545,46.343,38196.0
2018-11-19 10:05:00,57.6,57.69,57.55,57.68,41826.0,46.343,46.4154,46.3027,46.4073,41826.0
2018-11-19 10:10:00,57.69,57.78,57.67,57.77,21320.0,46.4154,46.4878,46.3993,46.4797,21320.0
2018-11-19 10:15:00,57.75,57.75,57.6,57.68,28060.0,46.4637,46.4637,46.343,46.4073,28060.0
2018-11-19 10:20:00,57.66,57.68,57.59,57.65,21384.0,46.3912,46.4073,46.3349,46.3832,21384.0
2018-11-19 10:25:00,57.63,57.74,57.61,57.7,25904.0,46.3671,46.4556,46.351,46.4234,25904.0
2018-11-19 10:30:00,57.74,57.74,57.57,57.57,22030.0,46.4556,46.4556,46.3188,46.3188,22030.0
2018-11-19 10:35:00,57.57,57.57,57.42,57.49,14974.0,46.3188,46.3188,46.1981,46.2545,14974.0
2018-11-19 10:40:00,57.49,57.51,57.46,57.47,9946.0,46.2545,46.2706,46.2303,46.2384,9946.0
2018-11-19 10:45:00,57.47,57.49,57.41,57.45,12620.0,46.2384,46.2545,46.1901,46.2223,12620.0
2018-11-19 10:50:00,57.44,57.51,57.38,57.47,20302.0,46.2142,46.2706,46.166,46.2384,20302.0
2018-11-19 10:55:00,57.5,57.56,57.46,57.48,32482.0,46.2625,46.3108,46.2303,46.2464,32482.0
2018-11-19 11:00:00,57.49,57.6,57.49,57.57,18948.0,46.2545,46.343,46.2545,46.3188,18948.0
2018-11-19 11:05:00,57.58,57.58,57.49,57.54,14792.0,46.3269,46.3269,46.2545,46.2947,14792.0
2018-11-19 11:10:00,57.55,57.58,57.47,57.53,22300.0,46.3027,46.3269,46.2384,46.2866,22300.0
2018-11-19 11:15:00,57.49,57.52,57.44,57.44,8626.0,46.2545,46.2786,46.2142,46.2142,8626.0
2018-11-19 11:20:00,57.43,57.51,57.34,57.46,20918.0,46.2062,46.2706,46.1338,46.2303,20918.0
2018-11-19 11:25:00,57.49,57.53,57.48,57.51,6200.0,46.2545,46.2866,46.2464,46.2706,6200.0
2018-11-19 11:30:00,57.52,57.53,57.46,57.5,29190.0,46.2786,46.2866,46.2303,46.2625,29190.0
2018-11-19 11:35:00,57.48,57.51,57.45,57.49,30914.0,46.2464,46.2706,46.2223,46.2545,30914.0
2018-11-19 11:40:00,57.46,57.49,57.43,57.43,14508.0,46.2303,46.2545,46.2062,46.2062,14508.0
2018-11-19 11:45:00,57.46,57.46,57.34,57.38,23228.0,46.2303,46.2303,46.1338,46.166,23228.0
2018-11-19 11:50:00,57.38,57.4,57.32,57.36,20752.0,46.166,46.1821,46.1177,46.1499,20752.0
2018-11-19 11:55:00,57.35,57.39,57.29,57.34,17600.0,46.1418,46.174,46.0936,46.1338,17600.0
2018-11-19 12:00:00,57.34,57.37,57.26,57.32,16562.0,46.1338,46.1579,46.0694,46.1177,16562.0
2018-11-19 12:05:00,57.32,57.33,57.23,57.23,11056.0,46.1177,46.1257,46.0453,46.0453,11056.0
2018-11-19 12:10:00,57.22,57.26,57.19,57.19,22620.0,46.0372,46.0694,46.0131,46.0131,22620.0
2018-11-19 12:15:00,57.18,57.24,57.13,57.17,27358.0,46.005,46.0533,45.9648,45.997,27358.0
2018-11-19 12:20:00,57.17,57.23,57.17,57.22,18470.0,45.997,46.0453,45.997,46.0372,18470.0
2018-11-19 12:25:00,57.18,57.28,57.18,57.22,29568.0,46.005,46.0855,46.005,46.0372,29568.0
2018-11-19 12:30:00,57.2,57.21,57.1,57.13,23476.0,46.0211,46.0292,45.9407,45.9648,23476.0
2018-11-19 12:35:00,57.11,57.21,57.11,57.2,20704.0,45.9487,46.0292,45.9487,46.0211,20704.0
2018-11-19 12:40:00,57.2,57.22,57.19,57.21,14700.0,46.0211,46.0372,46.0131,46.0292,14700.0
2018-11-19 12:45:00,57.22,57.24,57.17,57.18,17392.0,46.0372,46.0533,45.997,46.005,17392.0
2018-11-19 12:50:00,57.16,57.27,57.13,57.27,12526.0,45.989,46.0775,45.9648,46.0775,12526.0
2018-11-19 12:55:00,57.24,57.29,57.2,57.26,24532.0,46.0533,46.0936,46.0211,46.0694,24532.0
2018-11-19 13:00:00,57.25,57.26,57.19,57.24,13850.0,46.0614,46.0694,46.0131,46.0533,13850.0
2018-11-19 13:05:00,57.25,57.26,57.16,57.16,18464.0,46.0614,46.0694,45.989,45.989,18464.0
2018-11-19 13:10:00,57.16,57.26,57.16,57.26,23610.0,45.989,46.0694,45.989,46.0694,23610.0
2018-11-19 13:15:00,57.24,57.26,57.16,57.23,20786.0,46.0533,46.0694,45.989,46.0453,20786.0
2018-11-19 13:20:00,57.26,57.26,57.19,57.24,15146.0,46.0694,46.0694,46.0131,46.0533,15146.0
2018-11-19 13:25:00,57.24,57.25,57.2,57.22,7364.0,46.0533,46.0614,46.0211,46.0372,7364.0
2018-11-19 13:30:00,57.22,57.24,57.18,57.2,19154.0,46.0372,46.0533,46.005,46.0211,19154.0
2018-11-19 13:35:00,57.2,57.29,57.2,57.23,23122.0,46.0211,46.0936,46.0211,46.0453,23122.0
2018-11-19 13:40:00,57.22,57.32,57.22,57.32,15802.0,46.0372,46.1177,46.0372,46.1177,15802.0
2018-11-19 13:45:00,57.31,57.33,57.2,57.23,27236.0,46.1096,46.1257,46.0211,46.0453,27236.0
2018-11-19 13:50:00,57.22,57.28,57.19,57.25,9800.0,46.0372,46.0855,46.0131,46.0614,9800.0
2018-11-19 13:55:00,57.24,57.27,57.19,57.2,23084.0,46.0533,46.0775,46.0131,46.0211,23084.0
2018-11-19 14:00:00,57.19,57.19,57.12,57.18,18610.0,46.0131,46.0131,45.9568,46.005,18610.0
2018-11-19 14:05:00,57.18,57.19,57.15,57.15,11092.0,46.005,46.0131,45.9809,45.9809,11092.0
2018-11-19 14:10:00,57.15,57.16,57.08,57.12,17218.0,45.9809,45.989,45.9246,45.9568,17218.0
2018-11-19 14:15:00,57.14,57.26,57.13,57.23,26554.0,45.9729,46.0694,45.9648,46.0453,26554.0
2018-11-19 14:20:00,57.23,57.24,57.02,57.12,38982.0,46.0453,46.0533,45.8763,45.9568,38982.0
2018-11-19 14:25:00,57.12,57.16,57.08,57.13,17936.0,45.9568,45.989,45.9246,45.9648,17936.0
2018-11-19 14:30:00,57.11,57.17,57.08,57.15,19312.0,45.9487,45.997,45.9246,45.9809,19312.0
2018-11-19 14:35:00,57.13,57.16,57.13,57.15,44260.0,45.9648,45.989,45.9648,45.9809,44260.0
2018-11-19 14:40:00,57.15,57.17,57.13,57.15,40234.0,45.9809,45.997,45.9648,45.9809,40234.0
2018-11-19 14:45:00,57.13,57.26,57.13,57.26,31942.0,45.9648,46.0694,45.9648,46.0694,31942.0
2018-11-19 14:50:00,57.26,57.27,57.2,57.26,50476.0,46.0694,46.0775,46.0211,46.0694,50476.0
2018-11-19 14:55:00,57.25,57.31,57.2,57.31,25282.0,46.0614,46.1096,46.0211,46.1096,25282.0
2018-11-19 15:00:00,57.29,57.34,57.23,57.33,15898.0,46.0936,46.1338,46.0453,46.1257,15898.0
2018-11-19 15:05:00,57.32,57.38,57.29,57.31,24210.0,46.1177,46.166,46.0936,46.1096,24210.0
2018-11-19 15:10:00,57.31,57.42,57.31,57.37,16650.0,46.1096,46.1981,46.1096,46.1579,16650.0
2018-11-19 15:15:00,57.35,57.4,57.31,57.38,16168.0,46.1418,46.1821,46.1096,46.166,16168.0
2018-11-19 15:20:00,57.39,57.51,57.38,57.45,23598.0,46.174,46.2706,46.166,46.2223,23598.0
2018-11-19 15:25:00,57.45,57.46,57.41,57.46,16582.0,46.2223,46.2303,46.1901,46.2303,16582.0
2018-11-19 15:30:00,57.48,57.57,57.44,57.51,31102.0,46.2464,46.3188,46.2142,46.2706,31102.0
2018-11-19 15:35:00,57.49,57.55,57.45,57.49,31038.0,46.2545,46.3027,46.2223,46.2545,31038.0
2018-11-19 15:40:00,57.48,57.49,57.35,57.45,64186.0,46.2464,46.2545,46.1418,46.2223,64186.0
2018-11-19 15:45:00,57.43,57.53,57.38,57.53,58384.0,46.2062,46.2866,46.166,46.2866,58384.0
2018-11-19 15:50:00,57.53,57.56,57.51,57.55,44542.0,46.2866,46.3108,46.2706,46.3027,44542.0
2018-11-19 15:55:00,57.54,57.62,57.54,57.62,105688.0,46.2947,46.3591,46.2947,46.3591,105688.0
2018-11-20 09:30:00,57.88,57.97,57.69,57.88,44138.0,46.5682,46.6407,46.4154,46.5682,44138.0
2018-11-20 09:35:00,57.85,57.91,57.6,57.73,11298.0,46.5441,46.5924,46.343,46.4476,11298.0
2018-11-20 09:40:00,57.73,57.81,57.63,57.69,12980.0,46.4476,46.5119,46.3671,46.4154,12980.0
2018-11-20 09:45:00,57.65,57.83,57.65,57.73,28856.0,46.3832,46.528,46.3832,46.4476,28856.0
2018-11-20 09:50:00,57.74,57.78,57.59,57.59,13646.0,46.4556,46.4878,46.3349,46.3349,13646.0
2018-11-20 09:55:00,57.6,57.69,57.56,57.56,11550.0,46.343,46.4154,46.3108,46.3108,11550.0
2018-11-20 10:00:00,57.53,57.53,57.35,57.42,16494.0,46.2866,46.2866,46.1418,46.1981,16494.0
2018-11-20 10:05:00,57.35,57.49,57.35,57.46,33148.0,46.1418,46.2545,46.1418,46.2303,33148.0
2018-11-20 10:10:00,57.45,57.57,57.41,57.54,21496.0,46.2223,46.3188,46.1901,46.2947,21496.0
2018-11-20 10:15:00,57.55,57.59,57.47,57.47,10328.0,46.3027,46.3349,46.2384,46.2384,10328.0
2018-11-20 10:20:00,57.5,57.55,57.33,57.33,24770.0,46.2625,46.3027,46.1257,46.1257,24770.0
2018-11-20 10:25:00,57.31,57.41,57.27,57.37,7704.0,46.1096,46.1901,46.0775,46.1579,7704.0
2018-11-20 10:30:00,57.43,57.47,57.33,57.33,18556.0,46.2062,46.2384,46.1257,46.1257,18556.0
2018-11-20 10:35:00,57.32,57.34,57.13,57.22,20410.0,46.1177,46.1338,45.9648,46.0372,20410.0
2018-11-20 10:40:00,57.22,57.31,57.18,57.22,16464.0,46.0372,46.1096,46.005,46.0372,16464.0
2018-11-20 10:45:00,57.2,57.27,57.14,57.27,12140.0,46.0211,46.0775,45.9729,46.0775,12140.0
2018-11-20 10:50:00,57.27,57.27,57.12,57.15,15818.0,46.0775,46.0775,45.9568,45.9809,15818.0
2018-11-20 10:55:00,57.15,57.26,57.13,57.13,14398.0,45.9809,46.0694,45.9648,45.9648,14398.0
2018-11-20 11:00:00,57.11,57.13,57.02,57.12,56638.0,45.9487,45.9648,45.8763,45.9568,56638.0
2018-11-20 11:05:00,57.13,57.16,57.04,57.16,18800.0,45.9648,45.989,45.8924,45.989,18800.0
2018-11-20 11:10:00,57.12,57.24,57.06,57.24,15400.0,45.9568,46.0533,45.9085,46.0533,15400.0
2018-11-20 11:15:00,57.26,57.33,57.19,57.29,15988.0,46.0694,46.1257,46.0131,46.0936,15988.0
2018-11-20 11:20:00,57.28,57.3,57.21,57.24,14404.0,46.0855,46.1016,46.0292,46.0533,14404.0
2018-11-20 11:25:00,57.25,57.31,57.19,57.31,11154.0,46.0614,46.1096,46.0131,46.1096,11154.0
2018-11-20 11:30:00,57.33,57.34,57.22,57.27,11664.0,46.1257,46.1338,46.0372,46.0775,11664.0
2018-11-20 11:35:00,57.26,57.28,57.16,57.25,9488.0,46.0694,46.0855,45.989,46.0614,9488.0
2018-11-20 11:40:00,57.34,57.41,57.33,57.39,10078.0,46.1338,46.1901,46.1257,46.174,10078.0
2018-11-20 11:45:00,57.4,57.48,57.4,57.45,11470.0,46.1821,46.2464,46.1821,46.2223,11470.0
2018-11-20 11:50:00,57.45,57.46,57.38,57.41,10416.0,46.2223,46.2303,46.166,46.1901,10416.0
2018-11-20 11:55:00,57.43,57.49,57.38,57.38,14926.0,46.2062,46.2545,46.166,46.166,14926.0
2018-11-20 12:00:00,57.42,57.47,57.38,57.44,15344.0,46.1981,46.2384,46.166,46.2142,15344.0
2018-11-20 12:05:00,57.43,57.46,57.41,57.44,9406.0,46.2062,46.2303,46.1901,46.2142,9406.0
2018-11-20 12:10:00,57.44,57.48,57.41,57.45,25074.0,46.2142,46.2464,46.1901,46.2223,25074.0
2018-11-20 12:15:00,57.45,57.47,57.41,57.47,15000.0,46.2223,46.2384,46.1901,46.2384,15000.0
2018-11-20 12:20:00,57.45,57.47,57.3,57.33,14984.0,46.2223,46.2384,46.1016,46.1257,14984.0
2018-11-20 12:25:00,57.32,57.45,57.32,57.35,24126.0,46.1177,46.2223,46.1177,46.1418,24126.0
2018-11-20 12:30:00,57.34,57.38,57.23,57.27,19020.0,46.1338,46.166,46.0453,46.0775,19020.0
2018-11-20 12:35:00,57.27,57.3,57.15,57.16,10426.0,46.0775,46.1016,45.9809,45.989,10426.0
2018-11-20 12:40:00,57.15,57.23,57.14,57.23,29976.0,45.9809,46.0453,45.9729,46.0453,29976.0
2018-11-20 12:45:00,57.22,57.41,57.22,57.38,25296.0,46.0372,46.1901,46.0372,46.166,25296.0
2018-11-20 12:50:00,57.36,57.37,57.29,57.3,14682.0,46.1499,46.1579,46.0936,46.1016,14682.0
2018-11-20 12:55:00,57.3,57.3,57.12,57.12,12816.0,46.1016,46.1016,45.9568,45.9568,12816.0
2018-11-20 13:00:00,57.12,57.13,57.03,57.05,12724.0,45.9568,45.9648,45.8844,45.9005,12724.0
2018-11-20 13:05:00,57.05,57.14,57.05,57.05,13382.0,45.9005,45.9729,45.9005,45.9005,13382.0
2018-11-20 13:10:00,57.05,57.06,56.95,56.96,10872.0,45.9005,45.9085,45.82,45.828,10872.0
2018-11-20 13:15:00,56.97,56.99,56.96,56.96,27494.0,45.8361,45.8522,45.828,45.828,27494.0
2018-11-20 13:20:00,56.97,56.99,56.94,56.99,22496.0,45.8361,45.8522,45.812,45.8522,22496.0
2018-11-20 13:25:00,56.98,57.16,56.98,57.15,31740.0,45.8441,45.989,45.8441,45.9809,31740.0
2018-11-20 13:30:00,57.16,57.16,57.1,57.13,15290.0,45.989,45.989,45.9407,45.9648,15290.0
2018-11-20 13:35:00,57.12,57.12,57.02,57.02,19512.0,45.9568,45.9568,45.8763,45.8763,19512.0
2018-11-20 13:40:00,57.04,57.08,57.02,57.05,19492.0,45.8924,45.9246,45.8763,45.9005,19492.0
2018-11-20 13:45:00,57.04,57.09,57.01,57.09,11872.0,45.8924,45.9326,45.8683,45.9326,11872.0
2018-11-20 13:50:00,57.09,57.1,57.07,57.1,9276.0,45.9326,45.9407,45.9165,45.9407,9276.0
2018-11-20 13:55:00,57.1,57.16,57.07,57.13,14966.0,45.9407,45.989,45.9165,45.9648,14966.0
2018-11-20 14:00:00,57.13,57.15,57.1,57.12,12276.0,45.9648,45.9809,45.9407,45.9568,12276.0
2018-11-20 14:05:00,57.1,57.11,57.06,57.08,17742.0,45.9407,45.9487,45.9085,45.9246,17742.0
2018-11-20 14:10:00,57.07,57.09,57.02,57.09,18144.0,45.9165,45.9326,45.8763,45.9326,18144.0
2018-11-20 14:15:00,57.09,57.11,57.08,57.1,15858.0,45.9326,45.9487,45.9246,45.9407,15858.0
2018-11-20 14:20:00,57.09,57.18,57.08,57.16,20698.0,45.9326,46.005,45.9246,45.989,20698.0
2018-11-20 14:25:00,57.16,57.19,57.1,57.1,12808.0,45.989,46.0131,45.9407,45.9407,12808.0
2018-11-20 14:30:00,57.09,57.17,57.09,57.1,51056.0,45.9326,45.997,45.9326,45.9407,51056.0
2018-11-20 14:35:00,57.11,57.15,57.08,57.09,56700.0,45.9487,45.9809,45.9246,45.9326,56700.0
2018-11-20 14:40:00,57.08,57.16,57.07,57.16,36564.0,45.9246,45.989,45.9165,45.989,36564.0
2018-11-20 14:45:00,57.17,57.22,57.12,57.13,16784.0,45.997,46.0372,45.9568,45.9648,16784.0
2018-11-20 14:50:00,57.1,57.13,57.04,57.04,21264.0,45.9407,45.9648,45.8924,45.8924,21264.0
2018-11-20 14:55:00,57.04,57.15,57.04,57.13,25612.0,45.8924,45.9809,45.8924,45.9648,25612.0
2018-11-20 15:00:00,57.12,57.2,57.08,57.09,20632.0,45.9568,46.0211,45.9246,45.9326,20632.0
2018-11-20 15:05:00,57.09,57.16,57.07,57.13,17832.0,45.9326,45.989,45.9165,45.9648,17832.0
2018-11-20 15:10:00,57.13,57.18,57.12,57.15,19702.0,45.9648,46.005,45.9568,45.9809,19702.0
2018-11-20 15:15:00,57.14,57.18,57.1,57.13,24472.0,45.9729,46.005,45.9407,45.9648,24472.0
2018-11-20 15:20:00,57.13,57.2,57.12,57.18,34256.0,45.9648,46.0211,45.9568,46.005,34256.0
2018-11-20 15:25:00,57.18,57.2,57.1,57.11,60426.0,46.005,46.0211,45.9407,45.9487,60426.0
2018-11-20 15:30:00,57.1,57.12,57.08,57.09,26834.0,45.9407,45.9568,45.9246,45.9326,26834.0
2018-11-20 15:35:00,57.09,57.13,57.06,57.13,52330.0,45.9326,45.9648,45.9085,45.9648,52330.0
2018-11-20 15:40:00,57.13,57.13,57.01,57.02,57856.0,45.9648,45.9648,45.8683,45.8763,57856.0
2018-11-20 15:45:00,57.02,57.04,56.91,56.93,65852.0,45.8763,45.8924,45.7878,45.8039,65852.0
2018-11-20 15:50:00,56.94,56.94,56.79,56.82,80926.0,45.812,45.812,45.6913,45.7154,80926.0
2018-11-20 15:55:00,56.82,57.01,56.8,56.96,234268.0,45.7154,45.8683,45.6993,45.828,234268.0
2018-11-21 09:30:00,56.85,56.9,56.63,56.7,19284.0,45.7395,45.7798,45.5625,45.6189,19284.0
2018-11-21 09:35:00,56.73,56.85,56.69,56.69,7652.0,45.643,45.7395,45.6108,45.6108,7652.0
2018-11-21 09:40:00,56.77,56.93,56.6,56.63,14080.0,45.6752,45.8039,45.5384,45.5625,14080.0
2018-11-21 09:45:00,56.58,56.73,56.58,56.68,9878.0,45.5223,45.643,45.5223,45.6028,9878.0
2018-11-21 09:50:00,56.67,56.79,56.64,56.65,21442.0,45.5947,45.6913,45.5706,45.5786,21442.0
2018-11-21 09:55:00,56.67,56.67,56.51,56.6,12382.0,45.5947,45.5947,45.466,45.5384,12382.0
2018-11-21 10:00:00,56.65,56.74,56.59,56.7,13418.0,45.5786,45.651,45.5304,45.6189,13418.0
2018-11-21 10:05:00,56.68,56.74,56.67,56.71,19820.0,45.6028,45.651,45.5947,45.6269,19820.0
2018-11-21 10:10:00,56.72,56.72,56.54,56.66,12926.0,45.6349,45.6349,45.4901,45.5867,12926.0
2018-11-21 10:15:00,56.65,56.65,56.49,56.57,9000.0,45.5786,45.5786,45.4499,45.5143,9000.0
2018-11-21 10:20:00,56.56,56.57,56.42,56.44,15800.0,45.5062,45.5143,45.3936,45.4097,15800.0
2018-11-21 10:25:00,56.42,56.44,56.37,56.4,18926.0,45.3936,45.4097,45.3534,45.3775,18926.0
2018-11-21 10:30:00,56.4,56.53,56.37,56.51,11652.0,45.3775,45.4821,45.3534,45.466,11652.0
2018-11-21 10:35:00,56.49,56.58,56.48,56.58,14630.0,45.4499,45.5223,45.4419,45.5223,14630.0
2018-11-21 10:40:00,56.55,56.66,56.51,56.63,16004.0,45.4982,45.5867,45.466,45.5625,16004.0
2018-11-21 10:45:00,56.6,56.62,56.5,56.57,13668.0,45.5384,45.5545,45.4579,45.5143,13668.0
2018-11-21 10:50:00,56.57,56.61,56.52,56.54,12586.0,45.5143,45.5464,45.474,45.4901,12586.0
2018-11-21 10:55:00,56.52,56.59,56.52,56.59,19138.0,45.474,45.5304,45.474,45.5304,19138.0
2018-11-21 11:00:00,56.55,56.59,56.44,56.49,18424.0,45.4982,45.5304,45.4097,45.4499,18424.0
2018-11-21 11:05:00,56.54,56.69,56.54,56.68,41792.0,45.4901,45.6108,45.4901,45.6028,41792.0
2018-11-21 11:10:00,56.7,56.74,56.52,56.57,38216.0,45.6189,45.651,45.474,45.5143,38216.0
2018-11-21 11:15:00,56.52,56.65,56.52,56.59,24254.0,45.474,45.5786,45.474,45.5304,24254.0
2018-11-21 11:20:00,56.59,56.68,56.59,56.66,42812.0,45.5304,45.6028,45.5304,45.5867,42812.0
2018-11-21 11:25:00,56.67,56.8,56.65,56.8,35912.0,45.5947,45.6993,45.5786,45.6993,35912.0
2018-11-21 11:30:00,56.79,56.8,56.66,56.69,40068.0,45.6913,45.6993,45.5867,45.6108,40068.0
2018-11-21 11:35:00,56.67,56.7,56.63,56.63,12056.0,45.5947,45.6189,45.5625,45.5625,12056.0
2018-11-21 11:40:00,56.63,56.68,56.62,56.65,11826.0,45.5625,45.6028,45.5545,45.5786,11826.0
2018-11-21 11:45:00,56.63,56.65,56.56,56.58,12958.0,45.5625,45.5786,45.5062,45.5223,12958.0
2018-11-21 11:50:00,56.6,56.7,56.57,56.7,10400.0,45.5384,45.6189,45.5143,45.6189,10400.0
2018-11-21 11:55:00,56.7,56.73,56.68,56.73,15202.0,45.6189,45.643,45.6028,45.643,15202.0
2018-11-21 12:00:00,56.73,56.74,56.69,56.71,18836.0,45.643,45.651,45.6108,45.6269,18836.0
2018-11-21 12:05:00,56.69,56.71,56.65,56.71,10522.0,45.6108,45.6269,45.5786,45.6269,10522.0
2018-11-21 12:10:00,56.71,56.73,56.57,56.57,11202.0,45.6269,45.643,45.5143,45.5143,11202.0
2018-11-21 12:15:00,56.58,56.59,56.53,56.53,5128.0,45.5223,45.5304,45.4821,45.4821,5128.0
2018-11-21 12:20:00,56.54,56.55,56.49,56.49,10870.0,45.4901,45.4982,45.4499,45.4499,10870.0
2018-11-21 12:25:00,56.48,56.54,56.48,56.52,29188.0,45.4419,45.4901,45.4419,45.474,29188.0
2018-11-21 12:30:00,56.5,56.52,56.44,56.44,13750.0,45.4579,45.474,45.4097,45.4097,13750.0
2018-11-21 12:35:00,56.45,56.47,56.39,56.39,15902.0,45.4177,45.4338,45.3694,45.3694,15902.0
2018-11-21 12:40:00,56.39,56.4,56.37,56.38,9020.0,45.3694,45.3775,45.3534,45.3614,9020.0
2018-11-21 12:45:00,56.4,56.4,56.34,56.34,11134.0,45.3775,45.3775,45.3292,45.3292,11134.0
2018-11-21 12:50:00,56.35,56.35,56.29,56.3,41996.0,45.3373,45.3373,45.289,45.297,41996.0
2018-11-21 12:55:00,56.3,56.3,56.3,56.3,17354.0,45.297,45.297,45.297,45.297,17354.0
2018-11-21 13:00:00,56.3,56.32,56.3,56.3,33780.0,45.297,45.3131,45.297,45.297,33780.0
2018-11-21 13:05:00,56.32,56.32,56.22,56.23,32290.0,45.3131,45.3131,45.2327,45.2407,32290.0
2018-11-21 13:10:00,56.24,56.27,56.24,56.26,20010.0,45.2488,45.2729,45.2488,45.2648,20010.0
2018-11-21 13:15:00,56.24,56.26,56.2,56.24,23630.0,45.2488,45.2648,45.2166,45.2488,23630.0
2018-11-21 13:20:00,56.24,56.24,56.17,56.17,10930.0,45.2488,45.2488,45.1924,45.1924,10930.0
2018-11-21 13:25:00,56.17,56.22,56.12,56.2,13252.0,45.1924,45.2327,45.1522,45.2166,13252.0
2018-11-21 13:30:00,56.2,56.25,56.19,56.23,15350.0,45.2166,45.2568,45.2085,45.2407,15350.0
2018-11-21 13:35:00,56.22,56.23,56.15,56.23,12020.0,45.2327,45.2407,45.1763,45.2407,12020.0
2018-11-21 13:40:00,56.23,56.27,56.2,56.23,17200.0,45.2407,45.2729,45.2166,45.2407,17200.0
2018-11-21 13:45:00,56.24,56.3,56.22,56.24,20668.0,45.2488,45.297,45.2327,45.2488,20668.0
2018-11-21 13:50:00,56.23,56.23,56.17,56.19,9400.0,45.2407,45.2407,45.1924,45.2085,9400.0
2018-11-21 13:55:00,56.18,56.18,56.1,56.12,20042.0,45.2005,45.2005,45.1361,45.1522,20042.0
2018-11-21 14:00:00,56.1,56.12,56.08,56.12,30200.0,45.1361,45.1522,45.12,45.1522,30200.0
2018-11-21 14:05:00,56.1,56.13,56.08,56.11,37616.0,45.1361,45.1603,45.12,45.1442,37616.0
2018-11-21 14:10:00,56.12,56.15,56.08,56.12,21082.0,45.1522,45.1763,45.12,45.1522,21082.0
2018-11-21 14:15:00,56.12,56.17,56.12,56.14,14400.0,45.1522,45.1924,45.1522,45.1683,14400.0
2018-11-21 14:20:00,56.14,56.16,56.13,56.16,29444.0,45.1683,45.1844,45.1603,45.1844,29444.0
2018-11-21 14:25:00,56.16,56.24,56.15,56.24,30426.0,45.1844,45.2488,45.1763,45.2488,30426.0
2018-11-21 14:30:00,56.24,56.26,56.22,56.26,31910.0,45.2488,45.2648,45.2327,45.2648,31910.0
2018-11-21 14:35:00,56.24,56.24,56.16,56.17,14960.0,45.2488,45.2488,45.1844,45.1924,14960.0
2018-11-21 14:40:00,56.18,56.24,56.18,56.21,11800.0,45.2005,45.2488,45.2005,45.2246,11800.0
2018-11-21 14:45:00,56.21,56.24,56.2,56.22,14616.0,45.2246,45.2488,45.2166,45.2327,14616.0
2018-11-21 14:50:00,56.23,56.26,56.17,56.17,27310.0,45.2407,45.2648,45.1924,45.1924,27310.0
2018-11-21 14:55:00,56.18,56.2,56.15,56.15,17802.0,45.2005,45.2166,45.1763,45.1763,17802.0
2018-11-21 15:00:00,56.15,56.2,56.13,56.16,31166.0,45.1763,45.2166,45.1603,45.1844,31166.0
2018-11-21 15:05:00,56.15,56.21,56.14,56.18,29064.0,45.1763,45.2246,45.1683,45.2005,29064.0
2018-11-21 15:10:00,56.19,56.19,56.03,56.04,26818.0,45.2085,45.2085,45.0798,45.0878,26818.0
2018-11-21 15:15:00,56.05,56.06,55.95,55.95,31698.0,45.0959,45.1039,45.0154,45.0154,31698.0
2018-11-21 15:20:00,55.96,55.97,55.9,55.96,37274.0,45.0235,45.0315,44.9752,45.0235,37274.0
2018-11-21 15:25:00,55.96,55.96,55.85,55.86,46752.0,45.0235,45.0235,44.935,44.943,46752.0
2018-11-21 15:30:00,55.85,55.88,55.81,55.88,88196.0,44.935,44.9591,44.9028,44.9591,88196.0
2018-11-21 15:35:00,55.87,55.98,55.87,55.97,42286.0,44.9511,45.0396,44.9511,45.0315,42286.0
2018-11-21 15:40:00,55.96,56.02,55.94,55.99,61378.0,45.0235,45.0718,45.0074,45.0476,61378.0
2018-11-21 15:45:00,55.99,56.06,55.96,55.98,86004.0,45.0476,45.1039,45.0235,45.0396,86004.0
2018-11-21 15:50:00,55.98,56.06,55.97,56.03,104344.0,45.0396,45.1039,45.0315,45.0798,104344.0
2018-11-21 15:55:00,56.02,56.05,55.99,56.0,264640.0,45.0718,45.0959,45.0476,45.0557,264640.0
2018-11-23 09:30:00,55.96,56.07,55.76,56.0,57822.0,45.0235,45.112,44.8626,45.0557,57822.0
2018-11-23 09:35:00,56.0,56.07,55.82,55.97,46246.0,45.0557,45.112,44.9108,45.0315,46246.0
2018-11-23 09:40:00,55.99,56.03,55.94,55.99,18558.0,45.0476,45.0798,45.0074,45.0476,18558.0
2018-11-23 09:45:00,55.94,55.99,55.91,55.97,78464.0,45.0074,45.0476,44.9833,45.0315,78464.0
2018-11-23 09:50:00,55.96,56.02,55.88,55.89,37030.0,45.0235,45.0718,44.9591,44.9672,37030.0
2018-11-23 09:55:00,55.88,55.99,55.82,55.97,38264.0,44.9591,45.0476,44.9108,45.0315,38264.0
2018-11-23 10:00:00,55.99,55.99,55.88,55.89,11152.0,45.0476,45.0476,44.9591,44.9672,11152.0
2018-11-23 10:05:00,55.88,56.0,55.87,55.92,232104.0,44.9591,45.0557,44.9511,44.9913,232104.0
2018-11-23 10:10:00,55.94,55.94,55.76,55.9,167730.0,45.0074,45.0074,44.8626,44.9752,167730.0
2018-11-23 10:15:00,55.9,55.94,55.78,55.89,147358.0,44.9752,45.0074,44.8787,44.9672,147358.0
2018-11-23 10:20:00,55.88,55.93,55.79,55.89,39978.0,44.9591,44.9993,44.8867,44.9672,39978.0
2018-11-23 10:25:00,55.88,55.99,55.88,55.96,18008.0,44.9591,45.0476,44.9591,45.0235,18008.0
2018-11-23 10:30:00,55.97,56.07,55.95,56.06,22232.0,45.0315,45.112,45.0154,45.1039,22232.0
2018-11-23 10:35:00,56.06,56.29,56.06,56.29,9548.0,45.1039,45.289,45.1039,45.289,9548.0
2018-11-23 10:40:00,56.31,56.33,56.07,56.08,27314.0,45.3051,45.3212,45.112,45.12,27314.0
2018-11-23 10:45:00,56.09,56.24,56.08,56.22,7250.0,45.1281,45.2488,45.12,45.2327,7250.0
2018-11-23 10:50:00,56.22,56.32,56.21,56.22,15308.0,45.2327,45.3131,45.2246,45.2327,15308.0
2018-11-23 10:55:00,56.21,56.24,56.16,56.22,8312.0,45.2246,45.2488,45.1844,45.2327,8312.0
2018-11-23 11:00:00,56.22,56.24,56.16,56.16,8064.0,45.2327,45.2488,45.1844,45.1844,8064.0
2018-11-23 11:05:00,56.17,56.18,56.02,56.02,13334.0,45.1924,45.2005,45.0718,45.0718,13334.0
2018-11-23 11:10:00,56.02,56.09,56.02,56.09,6880.0,45.0718,45.1281,45.0718,45.1281,6880.0
2018-11-23 11:15:00,56.1,56.17,55.99,56.04,72144.0,45.1361,45.1924,45.0476,45.0878,72144.0
2018-11-23 11:20:00,56.03,56.12,56.01,56.11,90258.0,45.0798,45.1522,45.0637,45.1442,90258.0
2018-11-23 11:25:00,56.09,56.14,56.08,56.13,29512.0,45.1281,45.1683,45.12,45.1603,29512.0
2018-11-23 11:30:00,56.13,56.16,56.08,56.13,15448.0,45.1603,45.1844,45.12,45.1603,15448.0
2018-11-23 11:35:00,56.13,56.14,56.06,56.08,27338.0,45.1603,45.1683,45.1039,45.12,27338.0
2018-11-23 11:40:00,56.08,56.19,56.05,56.16,133768.0,45.12,45.2085,45.0959,45.1844,133768.0
2018-11-23 11:45:00,56.17,56.32,56.17,56.27,15378.0,45.1924,45.3131,45.1924,45.2729,15378.0
2018-11-23 11:50:00,56.23,56.24,56.13,56.15,42840.0,45.2407,45.2488,45.1603,45.1763,42840.0
2018-11-23 11:55:00,56.13,56.17,56.07,56.1,122634.0,45.1603,45.1924,45.112,45.1361,122634.0
2018-11-23 12:00:00,56.1,56.1,55.96,55.96,47352.0,45.1361,45.1361,45.0235,45.0235,47352.0
2018-11-23 12:05:00,55.95,55.99,55.87,55.87,14284.0,45.0154,45.0476,44.9511,44.9511,14284.0
2018-11-23 12:10:00,55.9,55.94,55.85,55.94,33104.0,44.9752,45.0074,44.935,45.0074,33104.0
2018-11-23 12:15:00,55.96,56.0,55.94,55.98,11404.0,45.0235,45.0557,45.0074,45.0396,11404.0
2018-11-23 12:20:00,56.01,56.2,56.0,56.2,34914.0,45.0637,45.2166,45.0557,45.2166,34914.0
2018-11-23 12:25:00,56.2,56.26,56.16,56.18,28144.0,45.2166,45.2648,45.1844,45.2005,28144.0
2018-11-23 12:30:00,56.18,56.18,56.13,56.16,20162.0,45.2005,45.2005,45.1603,45.1844,20162.0
2018-11-23 12:35:00,56.16,56.19,56.15,56.15,32978.0,45.1844,45.2085,45.1763,45.1763,32978.0
2018-11-23 12:40:00,56.15,56.18,56.09,56.13,37978.0,45.1763,45.2005,45.1281,45.1603,37978.0
2018-11-23 12:45:00,56.13,56.16,56.12,56.13,50026.0,45.1603,45.1844,45.1522,45.1603,50026.0
2018-11-23 12:50:00,56.13,56.15,56.08,56.15,42998.0,45.1603,45.1763,45.12,45.1763,42998.0
2018-11-23 12:55:00,56.13,56.14,56.04,56.09,118730.0,45.1603,45.1683,45.0878,45.1281,118730.0
2018-11-26 09:30:00,56.07,56.4,56.07,56.32,23640.0,45.112,45.3775,45.112,45.3131,23640.0
2018-11-26 09:35:00,56.28,56.33,56.25,56.3,16990.0,45.2809,45.3212,45.2568,45.297,16990.0
2018-11-26 09:40:00,56.27,56.36,56.19,56.19,11612.0,45.2729,45.3453,45.2085,45.2085,11612.0
2018-11-26 09:45:00,56.24,56.24,56.04,56.12,6222.0,45.2488,45.2488,45.0878,45.1522,6222.0
2018-11-26 09:50:00,56.1,56.22,56.1,56.18,9558.0,45.1361,45.2327,45.1361,45.2005,9558.0
2018-11-26 09:55:00,56.18,56.25,56.15,56.23,9454.0,45.2005,45.2568,45.1763,45.2407,9454.0
2018-11-26 10:00:00,56.2,56.23,56.16,56.18,13120.0,45.2166,45.2407,45.1844,45.2005,13120.0
2018-11-26 10:05:00,56.23,56.23,56.13,56.14,14302.0,45.2407,45.2407,45.1603,45.1683,14302.0
2018-11-26 10:10:00,56.12,56.12,55.99,55.99,6902.0,45.1522,45.1522,45.0476,45.0476,6902.0
2018-11-26 10:15:00,55.99,56.03,55.9,55.92,17934.0,45.0476,45.0798,44.9752,44.9913,17934.0
2018-11-26 10:20:00,55.91,55.99,55.91,55.98,18156.0,44.9833,45.0476,44.9833,45.0396,18156.0
2018-11-26 10:25:00,56.0,56.05,55.98,56.05,8000.0,45.0557,45.0959,45.0396,45.0959,8000.0
2018-11-26 10:30:00,56.04,56.05,55.96,55.97,11894.0,45.0878,45.0959,45.0235,45.0315,11894.0
2018-11-26 10:35:00,55.98,56.05,55.95,55.97,11594.0,45.0396,45.0959,45.0154,45.0315,11594.0
2018-11-26 10:40:00,55.93,55.96,55.65,55.7,127236.0,44.9993,45.0235,44.7741,44.8143,127236.0
2018-11-26 10:45:00,55.7,55.77,55.69,55.76,44158.0,44.8143,44.8706,44.8062,44.8626,44158.0
2018-11-26 10:50:00,55.76,55.83,55.72,55.83,9284.0,44.8626,44.9189,44.8304,44.9189,9284.0
2018-11-26 10:55:00,55.82,55.84,55.77,55.8,26626.0,44.9108,44.9269,44.8706,44.8947,26626.0
2018-11-26 11:00:00,55.81,55.9,55.8,55.85,30362.0,44.9028,44.9752,44.8947,44.935,30362.0
2018-11-26 11:05:00,55.85,55.87,55.82,55.84,20924.0,44.935,44.9511,44.9108,44.9269,20924.0
2018-11-26 11:10:00,55.85,55.87,55.77,55.79,17518.0,44.935,44.9511,44.8706,44.8867,17518.0
2018-11-26 11:15:00,55.81,55.82,55.76,55.8,13350.0,44.9028,44.9108,44.8626,44.8947,13350.0
2018-11-26 11:20:00,55.83,55.87,55.8,55.85,25184.0,44.9189,44.9511,44.8947,44.935,25184.0
2018-11-26 11:25:00,55.85,55.87,55.81,55.82,10162.0,44.935,44.9511,44.9028,44.9108,10162.0
2018-11-26 11:30:00,55.82,55.82,55.74,55.79,24120.0,44.9108,44.9108,44.8465,44.8867,24120.0
2018-11-26 11:35:00,55.79,55.8,55.71,55.74,10914.0,44.8867,44.8947,44.8223,44.8465,10914.0
2018-11-26 11:40:00,55.73,55.74,55.7,55.7,19032.0,44.8384,44.8465,44.8143,44.8143,19032.0
2018-11-26 11:45:00,55.71,55.73,55.71,55.73,8830.0,44.8223,44.8384,44.8223,44.8384,8830.0
2018-11-26 11:50:00,55.72,55.77,55.72,55.75,6582.0,44.8304,44.8706,44.8304,44.8545,6582.0
2018-11-26 11:55:00,55.76,55.77,55.74,55.77,14288.0,44.8626,44.8706,44.8465,44.8706,14288.0
2018-11-26 12:00:00,55.77,55.9,55.76,55.9,49770.0,44.8706,44.9752,44.8626,44.9752,49770.0
2018-11-26 12:05:00,55.88,55.92,55.87,55.92,10532.0,44.9591,44.9913,44.9511,44.9913,10532.0
2018-11-26 12:10:00,55.92,55.97,55.91,55.96,31388.0,44.9913,45.0315,44.9833,45.0235,31388.0
2018-11-26 12:15:00,55.96,55.96,55.94,55.95,16532.0,45.0235,45.0235,45.0074,45.0154,16532.0
2018-11-26 12:20:00,55.95,56.01,55.94,55.98,44508.0,45.0154,45.0637,45.0074,45.0396,44508.0
2018-11-26 12:25:00,55.98,56.01,55.96,56.01,46448.0,45.0396,45.0637,45.0235,45.0637,46448.0
2018-11-26 12:30:00,56.02,56.07,56.01,56.06,26674.0,45.0718,45.112,45.0637,45.1039,26674.0
2018-11-26 12:35:00,56.06,56.07,55.94,55.95,39018.0,45.1039,45.112,45.0074,45.0154,39018.0
2018-11-26 12:40:00,55.96,56.02,55.94,55.98,40298.0,45.0235,45.0718,45.0074,45.0396,40298.0
2018-11-26 12:45:00,55.99,56.0,55.95,55.95,8062.0,45.0476,45.0557,45.0154,45.0154,8062.0
2018-11-26 12:50:00,55.96,56.01,55.95,56.01,23244.0,45.0235,45.0637,45.0154,45.0637,23244.0
2018-11-26 12:55:00,55.99,56.01,55.96,55.96,9454.0,45.0476,45.0637,45.0235,45.0235,9454.0
2018-11-26 13:00:00,55.97,55.97,55.94,55.95,13244.0,45.0315,45.0315,45.0074,45.0154,13244.0
2018-11-26 13:05:00,55.95,56.02,55.95,55.99,41236.0,45.0154,45.0718,45.0154,45.0476,41236.0
2018-11-26 13:10:00,55.99,56.04,55.98,55.99,15304.0,45.0476,45.0878,45.0396,45.0476,15304.0
2018-11-26 13:15:00,55.99,56.0,55.93,55.97,17000.0,45.0476,45.0557,44.9993,45.0315,17000.0
2018-11-26 13:20:00,55.99,56.01,55.99,55.99,29744.0,45.0476,45.0637,45.0476,45.0476,29744.0
2018-11-26 13:25:00,55.98,56.02,55.97,55.97,32586.0,45.0396,45.0718,45.0315,45.0315,32586.0
2018-11-26 13:30:00,55.97,55.99,55.97,55.98,2800.0,45.0315,45.0476,45.0315,45.0396,2800.0
2018-11-26 13:35:00,55.98,55.99,55.95,55.96,8820.0,45.0396,45.0476,45.0154,45.0235,8820.0
2018-11-26 13:40:00,55.94,55.96,55.93,55.96,8800.0,45.0074,45.0235,44.9993,45.0235,8800.0
2018-11-26 13:45:00,55.98,55.99,55.95,55.99,9600.0,45.0396,45.0476,45.0154,45.0476,9600.0
2018-11-26 13:50:00,55.98,55.98,55.95,55.95,11298.0,45.0396,45.0396,45.0154,45.0154,11298.0
2018-11-26 13:55:00,55.95,55.99,55.95,55.96,7800.0,45.0154,45.0476,45.0154,45.0235,7800.0
2018-11-26 14:00:00,55.97,56.0,55.97,55.99,5956.0,45.0315,45.0557,45.0315,45.0476,5956.0
2018-11-26 14:05:00,55.98,56.01,55.97,55.97,7024.0,45.0396,45.0637,45.0315,45.0315,7024.0
2018-11-26 14:10:00,55.97,55.97,55.94,55.97,11298.0,45.0315,45.0315,45.0074,45.0315,11298.0
2018-11-26 14:15:00,55.98,55.99,55.91,55.94,14440.0,45.0396,45.0476,44.9833,45.0074,14440.0
2018-11-26 14:20:00,55.95,55.98,55.94,55.95,15888.0,45.0154,45.0396,45.0074,45.0154,15888.0
2018-11-26 14:25:00,55.94,55.96,55.9,55.91,7710.0,45.0074,45.0235,44.9752,44.9833,7710.0
2018-11-26 14:30:00,55.92,55.97,55.88,55.96,12674.0,44.9913,45.0315,44.9591,45.0235,12674.0
2018-11-26 14:35:00,55.96,55.96,55.9,55.9,9552.0,45.0235,45.0235,44.9752,44.9752,9552.0
2018-11-26 14:40:00,55.9,55.92,55.88,55.9,14600.0,44.9752,44.9913,44.9591,44.9752,14600.0
2018-11-26 14:45:00,55.89,55.94,55.89,55.91,17212.0,44.9672,45.0074,44.9672,44.9833,17212.0
2018-11-26 14:50:00,55.91,55.99,55.91,55.99,16516.0,44.9833,45.0476,44.9833,45.0476,16516.0
2018-11-26 14:55:00,55.99,56.01,55.97,56.0,21940.0,45.0476,45.0637,45.0315,45.0557,21940.0
2018-11-26 15:00:00,56.0,56.02,55.98,56.0,45696.0,45.0557,45.0718,45.0396,45.0557,45696.0
2018-11-26 15:05:00,55.99,55.99,55.94,55.94,35898.0,45.0476,45.0476,45.0074,45.0074,35898.0
2018-11-26 15:10:00,55.95,55.97,55.9,55.91,25336.0,45.0154,45.0315,44.9752,44.9833,25336.0
2018-11-26 15:15:00,55.91,55.97,55.88,55.95,15002.0,44.9833,45.0315,44.9591,45.0154,15002.0
2018-11-26 15:20:00,55.94,55.95,55.9,55.91,18464.0,45.0074,45.0154,44.9752,44.9833,18464.0
2018-11-26 15:25:00,55.92,55.97,55.92,55.97,13004.0,44.9913,45.0315,44.9913,45.0315,13004.0
2018-11-26 15:30:00,55.97,56.02,55.97,56.02,19446.0,45.0315,45.0718,45.0315,45.0718,19446.0
2018-11-26 15:35:00,56.02,56.05,55.98,55.98,28644.0,45.0718,45.0959,45.0396,45.0396,28644.0
2018-11-26 15:40:00,55.99,56.04,55.99,56.02,52122.0,45.0476,45.0878,45.0476,45.0718,52122.0
2018-11-26 15:45:00,56.02,56.02,55.99,56.01,70744.0,45.0718,45.0718,45.0476,45.0637,70744.0
2018-11-26 15:50:00,56.01,56.03,55.99,56.0,89380.0,45.0637,45.0798,45.0476,45.0557,89380.0
2018-11-26 15:55:00,56.0,56.05,55.99,56.01,154804.0,45.0557,45.0959,45.0476,45.0637,154804.0
2018-11-27 09:30:00,56.13,56.42,55.96,56.17,68888.0,45.1603,45.3936,45.0235,45.1924,68888.0
2018-11-27 09:35:00,56.14,56.14,55.99,56.0,32566.0,45.1683,45.1683,45.0476,45.0557,32566.0
2018-11-27 09:40:00,56.0,56.09,55.99,56.02,19212.0,45.0557,45.1281,45.0476,45.0718,19212.0
2018-11-27 09:45:00,56.01,56.21,56.01,56.18,77130.0,45.0637,45.2246,45.0637,45.2005,77130.0
2018-11-27 09:50:00,56.18,56.24,56.02,56.02,100230.0,45.2005,45.2488,45.0718,45.0718,100230.0
2018-11-27 09:55:00,56.02,56.04,55.91,55.98,110736.0,45.0718,45.0878,44.9833,45.0396,110736.0
2018-11-27 10:00:00,55.98,56.19,55.93,56.19,92684.0,45.0396,45.2085,44.9993,45.2085,92684.0
2018-11-27 10:05:00,56.18,56.23,56.1,56.12,34538.0,45.2005,45.2407,45.1361,45.1522,34538.0
2018-11-27 10:10:00,56.1,56.25,56.06,56.24,40732.0,45.1361,45.2568,45.1039,45.2488,40732.0
2018-11-27 10:15:00,56.25,56.25,56.19,56.2,34860.0,45.2568,45.2568,45.2085,45.2166,34860.0
2018-11-27 10:20:00,56.2,56.2,56.13,56.15,15414.0,45.2166,45.2166,45.1603,45.1763,15414.0
2018-11-27 10:25:00,56.13,56.15,56.05,56.09,40074.0,45.1603,45.1763,45.0959,45.1281,40074.0
2018-11-27 10:30:00,56.08,56.09,56.03,56.05,12882.0,45.12,45.1281,45.0798,45.0959,12882.0
2018-11-27 10:35:00,56.03,56.04,55.95,55.99,28446.0,45.0798,45.0878,45.0154,45.0476,28446.0
2018-11-27 10:40:00,56.01,56.08,56.0,56.05,14432.0,45.0637,45.12,45.0557,45.0959,14432.0
2018-11-27 10:45:00,56.05,56.13,56.03,56.13,23576.0,45.0959,45.1603,45.0798,45.1603,23576.0
2018-11-27 10:50:00,56.11,56.17,56.1,56.15,23824.0,45.1442,45.1924,45.1361,45.1763,23824.0
2018-11-27 10:55:00,56.16,56.19,56.1,56.1,21196.0,45.1844,45.2085,45.1361,45.1361,21196.0
2018-11-27 11:00:00,56.1,56.15,56.1,56.15,32940.0,45.1361,45.1763,45.1361,45.1763,32940.0
2018-11-27 11:05:00,56.13,56.19,56.12,56.19,22834.0,45.1603,45.2085,45.1522,45.2085,22834.0
2018-11-27 11:10:00,56.19,56.27,56.19,56.26,22426.0,45.2085,45.2729,45.2085,45.2648,22426.0
2018-11-27 11:15:00,56.24,56.25,56.21,56.21,10514.0,45.2488,45.2568,45.2246,45.2246,10514.0
2018-11-27 11:20:00,56.22,56.23,56.17,56.17,18020.0,45.2327,45.2407,45.1924,45.1924,18020.0
2018-11-27 11:25:00,56.18,56.27,56.17,56.27,14968.0,45.2005,45.2729,45.1924,45.2729,14968.0
2018-11-27 11:30:00,56.27,56.29,56.26,56.27,15826.0,45.2729,45.289,45.2648,45.2729,15826.0
2018-11-27 11:35:00,56.27,56.29,56.22,56.24,18774.0,45.2729,45.289,45.2327,45.2488,18774.0
2018-11-27 11:40:00,56.24,56.27,56.24,56.24,25330.0,45.2488,45.2729,45.2488,45.2488,25330.0
2018-11-27 11:45:00,56.24,56.28,56.23,56.24,21608.0,45.2488,45.2809,45.2407,45.2488,21608.0
2018-11-27 11:50:00,56.24,56.27,56.23,56.24,18686.0,45.2488,45.2729,45.2407,45.2488,18686.0
2018-11-27 11:55:00,56.25,56.27,56.24,56.24,10100.0,45.2568,45.2729,45.2488,45.2488,10100.0
2018-11-27 12:00:00,56.24,56.26,56.23,56.24,11700.0,45.2488,45.2648,45.2407,45.2488,11700.0
2018-11-27 12:05:00,56.24,56.24,56.15,56.15,15700.0,45.2488,45.2488,45.1763,45.1763,15700.0
2018-11-27 12:10:00,56.15,56.23,56.13,56.21,13682.0,45.1763,45.2407,45.1603,45.2246,13682.0
2018-11-27 12:15:00,56.22,56.22,56.17,56.19,11122.0,45.2327,45.2327,45.1924,45.2085,11122.0
2018-11-27 12:20:00,56.2,56.2,56.17,56.19,13152.0,45.2166,45.2166,45.1924,45.2085,13152.0
2018-11-27 12:25:00,56.19,56.19,56.15,56.16,11080.0,45.2085,45.2085,45.1763,45.1844,11080.0
2018-11-27 12:30:00,56.16,56.19,56.15,56.17,25986.0,45.1844,45.2085,45.1763,45.1924,25986.0
2018-11-27 12:35:00,56.17,56.29,56.17,56.27,22780.0,45.1924,45.289,45.1924,45.2729,22780.0
2018-11-27 12:40:00,56.27,56.31,56.24,56.24,16818.0,45.2729,45.3051,45.2488,45.2488,16818.0
2018-11-27 12:45:00,56.27,56.32,56.25,56.32,14672.0,45.2729,45.3131,45.2568,45.3131,14672.0
2018-11-27 12:50:00,56.31,56.31,56.27,56.28,8680.0,45.3051,45.3051,45.2729,45.2809,8680.0
2018-11-27 12:55:00,56.29,56.33,56.28,56.32,14254.0,45.289,45.3212,45.2809,45.3131,14254.0
2018-11-27 13:00:00,56.31,56.32,56.31,56.32,15896.0,45.3051,45.3131,45.3051,45.3131,15896.0
2018-11-27 13:05:00,56.32,56.33,56.32,56.33,6300.0,45.3131,45.3212,45.3131,45.3212,6300.0
2018-11-27 13:10:00,56.33,56.35,56.3,56.34,8546.0,45.3212,45.3373,45.297,45.3292,8546.0
2018-11-27 13:15:00,56.35,56.42,56.28,56.32,14984.0,45.3373,45.3936,45.2809,45.3131,14984.0
2018-11-27 13:20:00,56.35,56.38,56.35,56.35,8430.0,45.3373,45.3614,45.3373,45.3373,8430.0
2018-11-27 13:25:00,56.37,56.41,56.37,56.4,14770.0,45.3534,45.3855,45.3534,45.3775,14770.0
2018-11-27 13:30:00,56.4,56.42,56.4,56.42,5224.0,45.3775,45.3936,45.3775,45.3936,5224.0
2018-11-27 13:35:00,56.43,56.48,56.42,56.43,18584.0,45.4016,45.4419,45.3936,45.4016,18584.0
2018-11-27 13:40:00,56.43,56.47,56.42,56.45,9930.0,45.4016,45.4338,45.3936,45.4177,9930.0
2018-11-27 13:45:00,56.46,56.5,56.46,56.48,13398.0,45.4258,45.4579,45.4258,45.4419,13398.0
2018-11-27 13:50:00,56.49,56.51,56.42,56.42,14422.0,45.4499,45.466,45.3936,45.3936,14422.0
2018-11-27 13:55:00,56.42,56.51,56.42,56.51,13538.0,45.3936,45.466,45.3936,45.466,13538.0
2018-11-27 14:00:00,56.51,56.51,56.44,56.44,11134.0,45.466,45.466,45.4097,45.4097,11134.0
2018-11-27 14:05:00,56.45,56.46,56.37,56.41,21250.0,45.4177,45.4258,45.3534,45.3855,21250.0
2018-11-27 14:10:00,56.42,56.47,56.42,56.45,14392.0,45.3936,45.4338,45.3936,45.4177,14392.0
2018-11-27 14:15:00,56.47,56.51,56.46,56.51,9782.0,45.4338,45.466,45.4258,45.466,9782.0
2018-11-27 14:20:00,56.51,56.51,56.47,56.51,28114.0,45.466,45.466,45.4338,45.466,28114.0
2018-11-27 14:25:00,56.52,56.55,56.52,56.52,8400.0,45.474,45.4982,45.474,45.474,8400.0
2018-11-27 14:30:00,56.52,56.52,56.44,56.44,17740.0,45.474,45.474,45.4097,45.4097,17740.0
2018-11-27 14:35:00,56.45,56.46,56.4,56.41,38488.0,45.4177,45.4258,45.3775,45.3855,38488.0
2018-11-27 14:40:00,56.41,56.48,56.4,56.46,43016.0,45.3855,45.4419,45.3775,45.4258,43016.0
2018-11-27 14:45:00,56.46,56.5,56.42,56.47,30978.0,45.4258,45.4579,45.3936,45.4338,30978.0
2018-11-27 14:50:00,56.47,56.49,56.44,56.44,27588.0,45.4338,45.4499,45.4097,45.4097,27588.0
2018-11-27 14:55:00,56.46,56.48,56.4,56.46,21070.0,45.4258,45.4419,45.3775,45.4258,21070.0
2018-11-27 15:00:00,56.47,56.49,56.46,56.47,22160.0,45.4338,45.4499,45.4258,45.4338,22160.0
2018-11-27 15:05:00,56.48,56.49,56.44,56.48,27374.0,45.4419,45.4499,45.4097,45.4419,27374.0
2018-11-27 15:10:00,56.48,56.51,56.47,56.5,25260.0,45.4419,45.466,45.4338,45.4579,25260.0
2018-11-27 15:15:00,56.51,56.51,56.45,56.45,38220.0,45.466,45.466,45.4177,45.4177,38220.0
2018-11-27 15:20:00,56.46,56.46,56.43,56.44,28738.0,45.4258,45.4258,45.4016,45.4097,28738.0
2018-11-27 15:25:00,56.45,56.49,56.44,56.45,24434.0,45.4177,45.4499,45.4097,45.4177,24434.0
2018-11-27 15:30:00,56.45,56.45,56.33,56.35,46110.0,45.4177,45.4177,45.3212,45.3373,46110.0
2018-11-27 15:35:00,56.35,56.35,56.29,56.3,50612.0,45.3373,45.3373,45.289,45.297,50612.0
2018-11-27 15:40:00,56.3,56.35,56.3,56.35,31070.0,45.297,45.3373,45.297,45.3373,31070.0
2018-11-27 15:45:00,56.35,56.35,56.27,56.27,78054.0,45.3373,45.3373,45.2729,45.2729,78054.0
2018-11-27 15:50:00,56.27,56.29,56.24,56.27,62754.0,45.2729,45.289,45.2488,45.2729,62754.0
2018-11-27 15:55:00,56.27,56.37,56.27,56.35,143958.0,45.2729,45.3534,45.2729,45.3373,143958.0
2018-11-28 09:30:00,56.51,56.74,56.48,56.59,44274.0,45.466,45.651,45.4419,45.5304,44274.0
2018-11-28 09:35:00,56.53,56.57,56.42,56.51,20510.0,45.4821,45.5143,45.3936,45.466,20510.0
2018-11-28 09:40:00,56.48,56.51,56.44,56.51,17524.0,45.4419,45.466,45.4097,45.466,17524.0
2018-11-28 09:45:00,56.51,56.61,56.49,56.56,11728.0,45.466,45.5464,45.4499,45.5062,11728.0
2018-11-28 09:50:00,56.6,56.6,56.43,56.43,11526.0,45.5384,45.5384,45.4016,45.4016,11526.0
2018-11-28 09:55:00,56.47,56.52,56.41,56.47,15550.0,45.4338,45.474,45.3855,45.4338,15550.0
2018-11-28 10:00:00,56.46,56.48,56.41,56.42,10398.0,45.4258,45.4419,45.3855,45.3936,10398.0
2018-11-28 10:05:00,56.45,56.53,56.45,56.52,5700.0,45.4177,45.4821,45.4177,45.474,5700.0
2018-11-28 10:10:00,56.51,56.51,56.43,56.5,11524.0,45.466,45.466,45.4016,45.4579,11524.0
2018-11-28 10:15:00,56.49,56.49,56.43,56.43,13282.0,45.4499,45.4499,45.4016,45.4016,13282.0
2018-11-28 10:20:00,56.43,56.47,56.36,56.36,7618.0,45.4016,45.4338,45.3453,45.3453,7618.0
2018-11-28 10:25:00,56.36,56.42,56.36,56.42,6206.0,45.3453,45.3936,45.3453,45.3936,6206.0
2018-11-28 10:30:00,56.4,56.4,56.37,56.38,6854.0,45.3775,45.3775,45.3534,45.3614,6854.0
2018-11-28 10:35:00,56.41,56.45,56.39,56.42,6096.0,45.3855,45.4177,45.3694,45.3936,6096.0
2018-11-28 10:40:00,56.41,56.45,56.37,56.42,10628.0,45.3855,45.4177,45.3534,45.3936,10628.0
2018-11-28 10:45:00,56.45,56.47,56.35,56.38,7386.0,45.4177,45.4338,45.3373,45.3614,7386.0
2018-11-28 10:50:00,56.38,56.38,56.36,56.38,2924.0,45.3614,45.3614,45.3453,45.3614,2924.0
2018-11-28 10:55:00,56.37,56.43,56.36,56.43,6200.0,45.3534,45.4016,45.3453,45.4016,6200.0
2018-11-28 11:00:00,56.44,56.49,56.42,56.49,3520.0,45.4097,45.4499,45.3936,45.4499,3520.0
2018-11-28 11:05:00,56.5,56.54,56.48,56.48,16914.0,45.4579,45.4901,45.4419,45.4419,16914.0
2018-11-28 11:10:00,56.48,56.48,56.41,56.41,14534.0,45.4419,45.4419,45.3855,45.3855,14534.0
2018-11-28 11:15:00,56.41,56.45,56.41,56.42,14772.0,45.3855,45.4177,45.3855,45.3936,14772.0
2018-11-28 11:20:00,56.43,56.5,56.42,56.46,40884.0,45.4016,45.4579,45.3936,45.4258,40884.0
2018-11-28 11:25:00,56.44,56.48,56.41,56.48,15030.0,45.4097,45.4419,45.3855,45.4419,15030.0
2018-11-28 11:30:00,56.47,56.48,56.45,56.47,14298.0,45.4338,45.4419,45.4177,45.4338,14298.0
2018-11-28 11:35:00,56.46,56.49,56.41,56.43,15498.0,45.4258,45.4499,45.3855,45.4016,15498.0
2018-11-28 11:40:00,56.43,56.44,56.4,56.4,9088.0,45.4016,45.4097,45.3775,45.3775,9088.0
2018-11-28 11:45:00,56.4,56.45,56.4,56.45,11390.0,45.3775,45.4177,45.3775,45.4177,11390.0
2018-11-28 11:50:00,56.47,56.52,56.47,56.48,23190.0,45.4338,45.474,45.4338,45.4419,23190.0
2018-11-28 11:55:00,56.49,56.52,56.49,56.52,8780.0,45.4499,45.474,45.4499,45.474,8780.0
2018-11-28 12:00:00,56.52,56.8,56.52,56.72,33636.0,45.474,45.6993,45.474,45.6349,33636.0
2018-11-28 12:05:00,56.74,56.87,56.74,56.85,18414.0,45.651,45.7556,45.651,45.7395,18414.0
2018-11-28 12:10:00,56.87,56.89,56.74,56.76,16604.0,45.7556,45.7717,45.651,45.6671,16604.0
2018-11-28 12:15:00,56.79,56.8,56.69,56.72,21398.0,45.6913,45.6993,45.6108,45.6349,21398.0
2018-11-28 12:20:00,56.7,56.76,56.7,56.73,21800.0,45.6189,45.6671,45.6189,45.643,21800.0
2018-11-28 12:25:00,56.72,56.72,56.62,56.63,24140.0,45.6349,45.6349,45.5545,45.5625,24140.0
2018-11-28 12:30:00,56.6,56.6,56.46,56.53,13370.0,45.5384,45.5384,45.4258,45.4821,13370.0
2018-11-28 12:35:00,56.48,56.52,56.44,56.5,17098.0,45.4419,45.474,45.4097,45.4579,17098.0
2018-11-28 12:40:00,56.49,56.52,56.46,56.5,7332.0,45.4499,45.474,45.4258,45.4579,7332.0
2018-11-28 12:45:00,56.52,56.56,56.46,56.46,9400.0,45.474,45.5062,45.4258,45.4258,9400.0
2018-11-28 12:50:00,56.43,56.51,56.43,56.49,10510.0,45.4016,45.466,45.4016,45.4499,10510.0
2018-11-28 12:55:00,56.52,56.57,56.46,56.46,10652.0,45.474,45.5143,45.4258,45.4258,10652.0
2018-11-28 13:00:00,56.46,56.49,56.44,56.48,16418.0,45.4258,45.4499,45.4097,45.4419,16418.0
2018-11-28 13:05:00,56.5,56.5,56.44,56.49,11094.0,45.4579,45.4579,45.4097,45.4499,11094.0
2018-11-28 13:10:00,56.49,56.52,56.46,56.5,9456.0,45.4499,45.474,45.4258,45.4579,9456.0
2018-11-28 13:15:00,56.49,56.5,56.46,56.49,9092.0,45.4499,45.4579,45.4258,45.4499,9092.0
2018-11-28 13:20:00,56.48,56.52,56.47,56.5,10456.0,45.4419,45.474,45.4338,45.4579,10456.0
2018-11-28 13:25:00,56.5,56.52,56.46,56.48,7400.0,45.4579,45.474,45.4258,45.4419,7400.0
2018-11-28 13:30:00,56.48,56.52,56.45,56.45,23928.0,45.4419,45.474,45.4177,45.4177,23928.0
2018-11-28 13:35:00,56.46,56.48,56.43,56.48,9266.0,45.4258,45.4419,45.4016,45.4419,9266.0
2018-11-28 13:40:00,56.48,56.51,56.44,56.44,11800.0,45.4419,45.466,45.4097,45.4097,11800.0
2018-11-28 13:45:00,56.44,56.46,56.42,56.46,8534.0,45.4097,45.4258,45.3936,45.4258,8534.0
2018-11-28 13:50:00,56.44,56.46,56.42,56.44,12200.0,45.4097,45.4258,45.3936,45.4097,12200.0
2018-11-28 13:55:00,56.44,56.47,56.42,56.47,15462.0,45.4097,45.4338,45.3936,45.4338,15462.0
2018-11-28 14:00:00,56.46,56.48,56.41,56.48,26282.0,45.4258,45.4419,45.3855,45.4419,26282.0
2018-11-28 14:05:00,56.48,56.51,56.47,56.51,8808.0,45.4419,45.466,45.4338,45.466,8808.0
2018-11-28 14:10:00,56.49,56.55,56.49,56.5,10402.0,45.4499,45.4982,45.4499,45.4579,10402.0
2018-11-28 14:15:00,56.5,56.51,56.44,56.44,50698.0,45.4579,45.466,45.4097,45.4097,50698.0
2018-11-28 14:20:00,56.42,56.43,56.38,56.38,12096.0,45.3936,45.4016,45.3614,45.3614,12096.0
2018-11-28 14:25:00,56.37,56.43,56.37,56.41,9816.0,45.3534,45.4016,45.3534,45.3855,9816.0
2018-11-28 14:30:00,56.41,56.41,56.32,56.34,9712.0,45.3855,45.3855,45.3131,45.3292,9712.0
2018-11-28 14:35:00,56.35,56.38,56.3,56.3,112980.0,45.3373,45.3614,45.297,45.297,112980.0
2018-11-28 14:40:00,56.31,56.42,56.31,56.41,58322.0,45.3051,45.3936,45.3051,45.3855,58322.0
2018-11-28 14:45:00,56.42,56.42,56.4,56.4,19816.0,45.3936,45.3936,45.3775,45.3775,19816.0
2018-11-28 14:50:00,56.4,56.4,56.35,56.38,7284.0,45.3775,45.3775,45.3373,45.3614,7284.0
2018-11-28 14:55:00,56.39,56.39,56.32,56.32,8602.0,45.3694,45.3694,45.3131,45.3131,8602.0
2018-11-28 15:00:00,56.32,56.32,56.28,56.3,12090.0,45.3131,45.3131,45.2809,45.297,12090.0
2018-11-28 15:05:00,56.3,56.35,56.3,56.34,11018.0,45.297,45.3373,45.297,45.3292,11018.0
2018-11-28 15:10:00,56.35,56.39,56.34,56.38,23200.0,45.3373,45.3694,45.3292,45.3614,23200.0
2018-11-28 15:15:00,56.38,56.43,56.38,56.4,72906.0,45.3614,45.4016,45.3614,45.3775,72906.0
2018-11-28 15:20:00,56.4,56.43,56.4,56.42,21430.0,45.3775,45.4016,45.3775,45.3936,21430.0
2018-11-28 15:25:00,56.42,56.48,56.42,56.48,19024.0,45.3936,45.4419,45.3936,45.4419,19024.0
2018-11-28 15:30:00,56.48,56.5,56.42,56.5,24996.0,45.4419,45.4579,45.3936,45.4579,24996.0
2018-11-28 15:35:00,56.5,56.52,56.48,56.49,29712.0,45.4579,45.474,45.4419,45.4499,29712.0
2018-11-28 15:40:00,56.49,56.52,56.49,56.51,33396.0,45.4499,45.474,45.4499,45.466,33396.0
2018-11-28 15:45:00,56.51,56.56,56.49,56.56,77606.0,45.466,45.5062,45.4499,45.5062,77606.0
2018-11-28 15:50:00,56.57,56.59,56.55,56.58,80752.0,45.5143,45.5304,45.4982,45.5223,80752.0
2018-11-28 15:55:00,56.58,56.63,56.56,56.63,196336.0,45.5223,45.5625,45.5062,45.5625,196336.0
2018-11-29 09:30:00,56.6,57.31,56.6,56.77,38744.0,45.5384,46.1096,45.5384,45.6752,38744.0
2018-11-29 09:35:00,56.77,56.85,56.63,56.69,24810.0,45.6752,45.7395,45.5625,45.6108,24810.0
2018-11-29 09:40:00,56.69,56.72,56.6,56.63,52934.0,45.6108,45.6349,45.5384,45.5625,52934.0
2018-11-29 09:45:00,56.67,56.74,56.64,56.73,24932.0,45.5947,45.651,45.5706,45.643,24932.0
2018-11-29 09:50:00,56.73,56.83,56.63,56.77,45902.0,45.643,45.7235,45.5625,45.6752,45902.0
2018-11-29 09:55:00,56.75,56.78,56.7,56.73,23272.0,45.6591,45.6832,45.6189,45.643,23272.0
2018-11-29 10:00:00,56.74,56.79,56.7,56.79,74110.0,45.651,45.6913,45.6189,45.6913,74110.0
2018-11-29 10:05:00,56.78,56.85,56.7,56.8,20910.0,45.6832,45.7395,45.6189,45.6993,20910.0
2018-11-29 10:10:00,56.8,56.81,56.74,56.77,15532.0,45.6993,45.7074,45.651,45.6752,15532.0
2018-11-29 10:15:00,56.77,56.81,56.72,56.77,37364.0,45.6752,45.7074,45.6349,45.6752,37364.0
2018-11-29 10:20:00,56.78,56.8,56.73,56.76,23188.0,45.6832,45.6993,45.643,45.6671,23188.0
2018-11-29 10:25:00,56.77,56.77,56.7,56.74,9422.0,45.6752,45.6752,45.6189,45.651,9422.0
2018-11-29 10:30:00,56.72,56.82,56.71,56.72,42380.0,45.6349,45.7154,45.6269,45.6349,42380.0
2018-11-29 10:35:00,56.73,56.73,56.65,56.66,8120.0,45.643,45.643,45.5786,45.5867,8120.0
2018-11-29 10:40:00,56.67,56.68,56.65,56.68,21772.0,45.5947,45.6028,45.5786,45.6028,21772.0
2018-11-29 10:45:00,56.66,56.74,56.64,56.7,15382.0,45.5867,45.651,45.5706,45.6189,15382.0
2018-11-29 10:50:00,56.68,56.74,56.62,56.62,10600.0,45.6028,45.651,45.5545,45.5545,10600.0
2018-11-29 10:55:00,56.64,56.68,56.58,56.58,6702.0,45.5706,45.6028,45.5223,45.5223,6702.0
2018-11-29 11:00:00,56.63,56.68,56.62,56.63,11200.0,45.5625,45.6028,45.5545,45.5625,11200.0
2018-11-29 11:05:00,56.66,56.69,56.61,56.63,11800.0,45.5867,45.6108,45.5464,45.5625,11800.0
2018-11-29 11:10:00,56.63,56.65,56.49,56.49,8750.0,45.5625,45.5786,45.4499,45.4499,8750.0
2018-11-29 11:15:00,56.5,56.5,56.47,56.49,14400.0,45.4579,45.4579,45.4338,45.4499,14400.0
2018-11-29 11:20:00,56.48,56.57,56.47,56.56,22652.0,45.4419,45.5143,45.4338,45.5062,22652.0
2018-11-29 11:25:00,56.56,56.56,56.5,56.5,12700.0,45.5062,45.5062,45.4579,45.4579,12700.0
2018-11-29 11:30:00,56.52,56.55,56.44,56.44,12302.0,45.474,45.4982,45.4097,45.4097,12302.0
2018-11-29 11:35:00,56.42,56.47,56.38,56.47,16116.0,45.3936,45.4338,45.3614,45.4338,16116.0
2018-11-29 11:40:00,56.49,56.52,56.49,56.5,7532.0,45.4499,45.474,45.4499,45.4579,7532.0
2018-11-29 11:45:00,56.49,56.49,56.46,56.46,6200.0,45.4499,45.4499,45.4258,45.4258,6200.0
2018-11-29 11:50:00,56.44,56.51,56.38,56.51,10458.0,45.4097,45.466,45.3614,45.466,10458.0
2018-11-29 11:55:00,56.51,56.54,56.49,56.51,10000.0,45.466,45.4901,45.4499,45.466,10000.0
2018-11-29 12:00:00,56.51,56.58,56.49,56.51,31938.0,45.466,45.5223,45.4499,45.466,31938.0
2018-11-29 12:05:00,56.51,56.52,56.48,56.48,12400.0,45.466,45.474,45.4419,45.4419,12400.0
2018-11-29 12:10:00,56.47,56.49,56.46,56.47,2268.0,45.4338,45.4499,45.4258,45.4338,2268.0
2018-11-29 12:15:00,56.45,56.48,56.43,56.46,12062.0,45.4177,45.4419,45.4016,45.4258,12062.0
2018-11-29 12:20:00,56.44,56.47,56.44,56.44,9408.0,45.4097,45.4338,45.4097,45.4097,9408.0
2018-11-29 12:25:00,56.44,56.5,56.44,56.49,17818.0,45.4097,45.4579,45.4097,45.4499,17818.0
2018-11-29 12:30:00,56.49,56.5,56.47,56.48,12956.0,45.4499,45.4579,45.4338,45.4419,12956.0
2018-11-29 12:35:00,56.47,56.48,56.45,56.48,5000.0,45.4338,45.4419,45.4177,45.4419,5000.0
2018-11-29 12:40:00,56.46,56.48,56.44,56.45,7640.0,45.4258,45.4419,45.4097,45.4177,7640.0
2018-11-29 12:45:00,56.47,56.47,56.42,56.43,8412.0,45.4338,45.4338,45.3936,45.4016,8412.0
2018-11-29 12:50:00,56.42,56.44,56.4,56.4,15140.0,45.3936,45.4097,45.3775,45.3775,15140.0
2018-11-29 12:55:00,56.42,56.42,56.37,56.38,9804.0,45.3936,45.3936,45.3534,45.3614,9804.0
2018-11-29 13:00:00,56.39,56.4,56.38,56.39,4492.0,45.3694,45.3775,45.3614,45.3694,4492.0
2018-11-29 13:05:00,56.39,56.4,56.35,56.37,9750.0,45.3694,45.3775,45.3373,45.3534,9750.0
2018-11-29 13:10:00,56.36,56.37,56.33,56.36,4040.0,45.3453,45.3534,45.3212,45.3453,4040.0
2018-11-29 13:15:00,56.38,56.38,56.31,56.32,19912.0,45.3614,45.3614,45.3051,45.3131,19912.0
2018-11-29 13:20:00,56.33,56.35,56.31,56.33,6962.0,45.3212,45.3373,45.3051,45.3212,6962.0
2018-11-29 13:25:00,56.33,56.35,56.33,56.35,4050.0,45.3212,45.3373,45.3212,45.3373,4050.0
2018-11-29 13:30:00,56.35,56.38,56.34,56.34,10356.0,45.3373,45.3614,45.3292,45.3292,10356.0
2018-11-29 13:35:00,56.35,56.35,56.31,56.32,39200.0,45.3373,45.3373,45.3051,45.3131,39200.0
2018-11-29 13:40:00,56.33,56.38,56.33,56.37,5696.0,45.3212,45.3614,45.3212,45.3534,5696.0
2018-11-29 13:45:00,56.37,56.43,56.37,56.4,10416.0,45.3534,45.4016,45.3534,45.3775,10416.0
2018-11-29 13:50:00,56.4,56.42,56.38,56.4,11108.0,45.3775,45.3936,45.3614,45.3775,11108.0
2018-11-29 13:55:00,56.4,56.41,56.37,56.38,67904.0,45.3775,45.3855,45.3534,45.3614,67904.0
2018-11-29 14:00:00,56.37,56.38,56.35,56.37,9604.0,45.3534,45.3614,45.3373,45.3534,9604.0
2018-11-29 14:05:00,56.38,56.38,56.29,56.3,11180.0,45.3614,45.3614,45.289,45.297,11180.0
2018-11-29 14:10:00,56.31,56.42,56.3,56.4,17600.0,45.3051,45.3936,45.297,45.3775,17600.0
2018-11-29 14:15:00,56.42,56.43,56.42,56.43,9616.0,45.3936,45.4016,45.3936,45.4016,9616.0
2018-11-29 14:20:00,56.43,56.44,56.4,56.4,14206.0,45.4016,45.4097,45.3775,45.3775,14206.0
2018-11-29 14:25:00,56.4,56.44,56.38,56.41,13414.0,45.3775,45.4097,45.3614,45.3855,13414.0
2018-11-29 14:30:00,56.41,56.46,56.41,56.45,16404.0,45.3855,45.4258,45.3855,45.4177,16404.0
2018-11-29 14:35:00,56.45,56.47,56.43,56.43,24080.0,45.4177,45.4338,45.4016,45.4016,24080.0
2018-11-29 14:40:00,56.42,56.43,56.39,56.41,8872.0,45.3936,45.4016,45.3694,45.3855,8872.0
2018-11-29 14:45:00,56.4,56.43,56.38,56.41,17856.0,45.3775,45.4016,45.3614,45.3855,17856.0
2018-11-29 14:50:00,56.4,56.41,56.38,56.38,21416.0,45.3775,45.3855,45.3614,45.3614,21416.0
2018-11-29 14:55:00,56.37,56.44,56.37,56.43,10200.0,45.3534,45.4097,45.3534,45.4016,10200.0
2018-11-29 15:00:00,56.43,56.43,56.37,56.39,14020.0,45.4016,45.4016,45.3534,45.3694,14020.0
2018-11-29 15:05:00,56.38,56.38,56.34,56.35,9512.0,45.3614,45.3614,45.3292,45.3373,9512.0
2018-11-29 15:10:00,56.35,56.35,56.3,56.35,7248.0,45.3373,45.3373,45.297,45.3373,7248.0
2018-11-29 15:15:00,56.35,56.35,56.27,56.28,18510.0,45.3373,45.3373,45.2729,45.2809,18510.0
2018-11-29 15:20:00,56.27,56.27,56.19,56.19,21514.0,45.2729,45.2729,45.2085,45.2085,21514.0
2018-11-29 15:25:00,56.19,56.24,56.18,56.24,18022.0,45.2085,45.2488,45.2005,45.2488,18022.0
2018-11-29 15:30:00,56.24,56.33,56.23,56.33,21362.0,45.2488,45.3212,45.2407,45.3212,21362.0
2018-11-29 15:35:00,56.33,56.33,56.3,56.31,35042.0,45.3212,45.3212,45.297,45.3051,35042.0
2018-11-29 15:40:00,56.31,56.31,56.26,56.27,28240.0,45.3051,45.3051,45.2648,45.2729,28240.0
2018-11-29 15:45:00,56.27,56.33,56.26,56.27,40818.0,45.2729,45.3212,45.2648,45.2729,40818.0
2018-11-29 15:50:00,56.27,56.27,56.23,56.24,41086.0,45.2729,45.2729,45.2407,45.2488,41086.0
2018-11-29 15:55:00,56.23,56.37,56.21,56.33,164722.0,45.2407,45.3534,45.2246,45.3212,164722.0
2018-11-30 09:30:00,56.47,56.77,56.44,56.62,48264.0,45.4338,45.6752,45.4097,45.5545,48264.0
2018-11-30 09:35:00,56.67,56.68,56.43,56.44,13922.0,45.5947,45.6028,45.4016,45.4097,13922.0
2018-11-30 09:40:00,56.46,56.54,56.45,56.49,31530.0,45.4258,45.4901,45.4177,45.4499,31530.0
2018-11-30 09:45:00,56.52,56.54,56.35,56.37,21568.0,45.474,45.4901,45.3373,45.3534,21568.0
2018-11-30 09:50:00,56.41,56.41,56.33,56.36,33726.0,45.3855,45.3855,45.3212,45.3453,33726.0
2018-11-30 09:55:00,56.38,56.48,56.38,56.44,25988.0,45.3614,45.4419,45.3614,45.4097,25988.0
2018-11-30 10:00:00,56.46,56.58,56.42,56.46,27152.0,45.4258,45.5223,45.3936,45.4258,27152.0
2018-11-30 10:05:00,56.45,56.48,56.31,56.48,42194.0,45.4177,45.4419,45.3051,45.4419,42194.0
2018-11-30 10:10:00,56.48,56.49,56.44,56.45,38828.0,45.4419,45.4499,45.4097,45.4177,38828.0
2018-11-30 10:15:00,56.46,56.55,56.44,56.47,37504.0,45.4258,45.4982,45.4097,45.4338,37504.0
2018-11-30 10:20:00,56.49,56.54,56.47,56.49,13446.0,45.4499,45.4901,45.4338,45.4499,13446.0
2018-11-30 10:25:00,56.46,56.5,56.45,56.46,11690.0,45.4258,45.4579,45.4177,45.4258,11690.0
2018-11-30 10:30:00,56.46,56.51,56.43,56.44,18362.0,45.4258,45.466,45.4016,45.4097,18362.0
2018-11-30 10:35:00,56.46,56.5,56.44,56.47,23318.0,45.4258,45.4579,45.4097,45.4338,23318.0
2018-11-30 10:40:00,56.46,56.49,56.42,56.49,19880.0,45.4258,45.4499,45.3936,45.4499,19880.0
2018-11-30 10:45:00,56.47,56.52,56.43,56.45,25642.0,45.4338,45.474,45.4016,45.4177,25642.0
2018-11-30 10:50:00,56.44,56.49,56.42,56.47,76528.0,45.4097,45.4499,45.3936,45.4338,76528.0
2018-11-30 10:55:00,56.47,56.59,56.47,56.52,50406.0,45.4338,45.5304,45.4338,45.474,50406.0
2018-11-30 11:00:00,56.52,56.63,56.52,56.62,22804.0,45.474,45.5625,45.474,45.5545,22804.0
2018-11-30 11:05:00,56.62,56.68,56.6,56.68,64124.0,45.5545,45.6028,45.5384,45.6028,64124.0
2018-11-30 11:10:00,56.68,56.76,56.63,56.74,17794.0,45.6028,45.6671,45.5625,45.651,17794.0
2018-11-30 11:15:00,56.74,56.74,56.59,56.59,12658.0,45.651,45.651,45.5304,45.5304,12658.0
2018-11-30 11:20:00,56.59,56.64,56.55,56.59,23412.0,45.5304,45.5706,45.4982,45.5304,23412.0
2018-11-30 11:25:00,56.58,56.63,56.58,56.63,15886.0,45.5223,45.5625,45.5223,45.5625,15886.0
2018-11-30 11:30:00,56.63,56.77,56.62,56.75,23874.0,45.5625,45.6752,45.5545,45.6591,23874.0
2018-11-30 11:35:00,56.75,56.8,56.67,56.8,49172.0,45.6591,45.6993,45.5947,45.6993,49172.0
2018-11-30 11:40:00,56.81,56.84,56.77,56.79,30922.0,45.7074,45.7315,45.6752,45.6913,30922.0
2018-11-30 11:45:00,56.78,56.9,56.76,56.9,13210.0,45.6832,45.7798,45.6671,45.7798,13210.0
2018-11-30 11:50:00,56.9,56.91,56.84,56.87,34932.0,45.7798,45.7878,45.7315,45.7556,34932.0
2018-11-30 11:55:00,56.88,56.92,56.87,56.92,10890.0,45.7637,45.7959,45.7556,45.7959,10890.0
2018-11-30 12:00:00,56.93,56.98,56.91,56.96,62876.0,45.8039,45.8441,45.7878,45.828,62876.0
2018-11-30 12:05:00,56.95,56.95,56.85,56.87,24876.0,45.82,45.82,45.7395,45.7556,24876.0
2018-11-30 12:10:00,56.88,56.91,56.85,56.85,19884.0,45.7637,45.7878,45.7395,45.7395,19884.0
2018-11-30 12:15:00,56.88,56.97,56.88,56.97,10468.0,45.7637,45.8361,45.7637,45.8361,10468.0
2018-11-30 12:20:00,56.96,57.0,56.95,56.96,69870.0,45.828,45.8602,45.82,45.828,69870.0
2018-11-30 12:25:00,56.98,57.01,56.97,56.98,10790.0,45.8441,45.8683,45.8361,45.8441,10790.0
2018-11-30 12:30:00,56.98,57.1,56.97,57.09,13800.0,45.8441,45.9407,45.8361,45.9326,13800.0
2018-11-30 12:35:00,57.08,57.13,57.08,57.13,24340.0,45.9246,45.9648,45.9246,45.9648,24340.0
2018-11-30 12:40:00,57.13,57.15,57.12,57.13,57788.0,45.9648,45.9809,45.9568,45.9648,57788.0
2018-11-30 12:45:00,57.13,57.16,57.07,57.16,21534.0,45.9648,45.989,45.9165,45.989,21534.0
2018-11-30 12:50:00,57.18,57.2,57.15,57.16,11374.0,46.005,46.0211,45.9809,45.989,11374.0
2018-11-30 12:55:00,57.16,57.17,57.15,57.16,8326.0,45.989,45.997,45.9809,45.989,8326.0
2018-11-30 13:00:00,57.18,57.19,57.12,57.13,12244.0,46.005,46.0131,45.9568,45.9648,12244.0
2018-11-30 13:05:00,57.13,57.15,57.1,57.13,18082.0,45.9648,45.9809,45.9407,45.9648,18082.0
2018-11-30 13:10:00,57.14,57.17,57.13,57.16,12204.0,45.9729,45.997,45.9648,45.989,12204.0
2018-11-30 13:15:00,57.15,57.21,57.15,57.18,11278.0,45.9809,46.0292,45.9809,46.005,11278.0
2018-11-30 13:20:00,57.18,57.22,57.17,57.21,26456.0,46.005,46.0372,45.997,46.0292,26456.0
2018-11-30 13:25:00,57.21,57.29,57.21,57.28,28920.0,46.0292,46.0936,46.0292,46.0855,28920.0
2018-11-30 13:30:00,57.27,57.43,57.23,57.32,184182.0,46.0775,46.2062,46.0453,46.1177,184182.0
2018-11-30 13:35:00,57.33,57.36,57.3,57.34,17112.0,46.1257,46.1499,46.1016,46.1338,17112.0
2018-11-30 13:40:00,57.33,57.33,57.27,57.32,14512.0,46.1257,46.1257,46.0775,46.1177,14512.0
2018-11-30 13:45:00,57.32,57.34,57.31,57.33,46756.0,46.1177,46.1338,46.1096,46.1257,46756.0
2018-11-30 13:50:00,57.32,57.35,57.29,57.29,18014.0,46.1177,46.1418,46.0936,46.0936,18014.0
2018-11-30 13:55:00,57.3,57.38,57.3,57.38,40672.0,46.1016,46.166,46.1016,46.166,40672.0
2018-11-30 14:00:00,57.38,57.48,57.38,57.47,44578.0,46.166,46.2464,46.166,46.2384,44578.0
2018-11-30 14:05:00,57.48,57.51,57.42,57.49,109480.0,46.2464,46.2706,46.1981,46.2545,109480.0
2018-11-30 14:10:00,57.49,57.51,57.46,57.49,27202.0,46.2545,46.2706,46.2303,46.2545,27202.0
2018-11-30 14:15:00,57.49,57.49,57.43,57.44,42982.0,46.2545,46.2545,46.2062,46.2142,42982.0
2018-11-30 14:20:00,57.43,57.45,57.41,57.43,61758.0,46.2062,46.2223,46.1901,46.2062,61758.0
2018-11-30 14:25:00,57.42,57.45,57.31,57.37,94858.0,46.1981,46.2223,46.1096,46.1579,94858.0
2018-11-30 14:30:00,57.37,57.45,57.36,57.4,39652.0,46.1579,46.2223,46.1499,46.1821,39652.0
2018-11-30 14:35:00,57.41,57.48,57.4,57.45,47702.0,46.1901,46.2464,46.1821,46.2223,47702.0
2018-11-30 14:40:00,57.44,57.46,57.41,57.45,30184.0,46.2142,46.2303,46.1901,46.2223,30184.0
2018-11-30 14:45:00,57.46,57.55,57.45,57.55,37100.0,46.2303,46.3027,46.2223,46.3027,37100.0
2018-11-30 14:50:00,57.56,57.59,57.55,57.58,27954.0,46.3108,46.3349,46.3027,46.3269,27954.0
2018-11-30 14:55:00,57.58,57.65,57.54,57.63,46382.0,46.3269,46.3832,46.2947,46.3671,46382.0
2018-11-30 15:00:00,57.63,57.68,57.6,57.68,35386.0,46.3671,46.4073,46.343,46.4073,35386.0
2018-11-30 15:05:00,57.66,57.68,57.62,57.64,54760.0,46.3912,46.4073,46.3591,46.3751,54760.0
2018-11-30 15:10:00,57.63,57.67,57.6,57.67,37774.0,46.3671,46.3993,46.343,46.3993,37774.0
2018-11-30 15:15:00,57.66,57.68,57.61,57.62,29590.0,46.3912,46.4073,46.351,46.3591,29590.0
2018-11-30 15:20:00,57.62,57.63,57.59,57.63,39916.0,46.3591,46.3671,46.3349,46.3671,39916.0
2018-11-30 15:25:00,57.63,57.64,57.57,57.59,43694.0,46.3671,46.3751,46.3188,46.3349,43694.0
2018-11-30 15:30:00,57.59,57.59,57.49,57.54,84708.0,46.3349,46.3349,46.2545,46.2947,84708.0
2018-11-30 15:35:00,57.53,57.54,57.46,57.5,42810.0,46.2866,46.2947,46.2303,46.2625,42810.0
2018-11-30 15:40:00,57.5,57.54,57.48,57.5,54096.0,46.2625,46.2947,46.2464,46.2625,54096.0
2018-11-30 15:45:00,57.5,57.59,57.5,57.58,102184.0,46.2625,46.3349,46.2625,46.3269,102184.0
2018-11-30 15:50:00,57.58,57.62,57.58,57.6,93988.0,46.3269,46.3591,46.3269,46.343,93988.0
2018-11-30 15:55:00,57.6,57.63,57.53,57.59,384612.0,46.343,46.3671,46.2866,46.3349,384612.0
2018-12-03 09:30:00,57.35,57.48,57.3,57.41,40830.0,46.1418,46.2464,46.1016,46.1901,40830.0
2018-12-03 09:35:00,57.38,57.43,57.24,57.34,52662.0,46.166,46.2062,46.0533,46.1338,52662.0
2018-12-03 09:40:00,57.35,57.49,57.34,57.46,60922.0,46.1418,46.2545,46.1338,46.2303,60922.0
2018-12-03 09:45:00,57.5,57.6,57.46,57.54,37148.0,46.2625,46.343,46.2303,46.2947,37148.0
2018-12-03 09:50:00,57.53,57.65,57.47,57.64,48722.0,46.2866,46.3832,46.2384,46.3751,48722.0
2018-12-03 09:55:00,57.66,57.71,57.58,57.62,141304.0,46.3912,46.4315,46.3269,46.3591,141304.0
2018-12-03 10:00:00,57.63,57.66,57.54,57.6,56662.0,46.3671,46.3912,46.2947,46.343,56662.0
2018-12-03 10:05:00,57.59,57.7,57.58,57.67,101720.0,46.3349,46.4234,46.3269,46.3993,101720.0
2018-12-03 10:10:00,57.68,57.7,57.63,57.63,62702.0,46.4073,46.4234,46.3671,46.3671,62702.0
2018-12-03 10:15:00,57.67,57.67,57.61,57.63,20724.0,46.3993,46.3993,46.351,46.3671,20724.0
2018-12-03 10:20:00,57.63,57.68,57.58,57.62,56916.0,46.3671,46.4073,46.3269,46.3591,56916.0
2018-12-03 10:25:00,57.63,57.72,57.61,57.72,30902.0,46.3671,46.4395,46.351,46.4395,30902.0
2018-12-03 10:30:00,57.72,57.74,57.66,57.67,21032.0,46.4395,46.4556,46.3912,46.3993,21032.0
2018-12-03 10:35:00,57.67,57.67,57.57,57.64,22652.0,46.3993,46.3993,46.3188,46.3751,22652.0
2018-12-03 10:40:00,57.65,57.77,57.62,57.75,12398.0,46.3832,46.4797,46.3591,46.4637,12398.0
2018-12-03 10:45:00,57.74,57.84,57.72,57.82,31016.0,46.4556,46.5361,46.4395,46.52,31016.0
2018-12-03 10:50:00,57.81,57.82,57.6,57.63,9228.0,46.5119,46.52,46.343,46.3671,9228.0
2018-12-03 10:55:00,57.66,57.74,57.66,57.73,13600.0,46.3912,46.4556,46.3912,46.4476,13600.0
2018-12-03 11:00:00,57.73,57.74,57.6,57.6,7804.0,46.4476,46.4556,46.343,46.343,7804.0
2018-12-03 11:05:00,57.6,57.67,57.6,57.67,88336.0,46.343,46.3993,46.343,46.3993,88336.0
2018-12-03 11:10:00,57.66,57.71,57.65,57.7,15562.0,46.3912,46.4315,46.3832,46.4234,15562.0
2018-12-03 11:15:00,57.72,57.77,57.67,57.67,21356.0,46.4395,46.4797,46.3993,46.3993,21356.0
2018-12-03 11:20:00,57.67,57.69,57.48,57.49,11510.0,46.3993,46.4154,46.2464,46.2545,11510.0
2018-12-03 11:25:00,57.5,57.57,57.48,57.49,10934.0,46.2625,46.3188,46.2464,46.2545,10934.0
2018-12-03 11:30:00,57.52,57.58,57.49,57.49,16606.0,46.2786,46.3269,46.2545,46.2545,16606.0
2018-12-03 11:35:00,57.47,57.49,57.39,57.39,6650.0,46.2384,46.2545,46.174,46.174,6650.0
2018-12-03 11:40:00,57.4,57.41,57.31,57.31,9760.0,46.1821,46.1901,46.1096,46.1096,9760.0
2018-12-03 11:45:00,57.31,57.31,57.21,57.24,7654.0,46.1096,46.1096,46.0292,46.0533,7654.0
2018-12-03 11:50:00,57.25,57.41,57.25,57.4,25344.0,46.0614,46.1901,46.0614,46.1821,25344.0
2018-12-03 11:55:00,57.36,57.42,57.33,57.42,6424.0,46.1499,46.1981,46.1257,46.1981,6424.0
2018-12-03 12:00:00,57.43,57.46,57.39,57.45,17422.0,46.2062,46.2303,46.174,46.2223,17422.0
2018-12-03 12:05:00,57.47,57.56,57.46,57.55,3600.0,46.2384,46.3108,46.2303,46.3027,3600.0
2018-12-03 12:10:00,57.56,57.56,57.47,57.49,3600.0,46.3108,46.3108,46.2384,46.2545,3600.0
2018-12-03 12:15:00,57.5,57.5,57.47,57.49,10650.0,46.2625,46.2625,46.2384,46.2545,10650.0
2018-12-03 12:20:00,57.48,57.56,57.47,57.56,18662.0,46.2464,46.3108,46.2384,46.3108,18662.0
2018-12-03 12:25:00,57.58,57.6,57.57,57.6,6816.0,46.3269,46.343,46.3188,46.343,6816.0
2018-12-03 12:30:00,57.59,57.63,57.57,57.61,4670.0,46.3349,46.3671,46.3188,46.351,4670.0
2018-12-03 12:35:00,57.63,57.69,57.62,57.69,18474.0,46.3671,46.4154,46.3591,46.4154,18474.0
2018-12-03 12:40:00,57.68,57.68,57.55,57.57,10214.0,46.4073,46.4073,46.3027,46.3188,10214.0
2018-12-03 12:45:00,57.57,57.58,57.51,57.55,48732.0,46.3188,46.3269,46.2706,46.3027,48732.0
2018-12-03 12:50:00,57.55,57.61,57.53,57.6,21372.0,46.3027,46.351,46.2866,46.343,21372.0
2018-12-03 12:55:00,57.63,57.63,57.55,57.57,11264.0,46.3671,46.3671,46.3027,46.3188,11264.0
2018-12-03 13:00:00,57.57,57.62,57.56,57.6,9674.0,46.3188,46.3591,46.3108,46.343,9674.0
2018-12-03 13:05:00,57.61,57.65,57.6,57.64,9496.0,46.351,46.3832,46.343,46.3751,9496.0
2018-12-03 13:10:00,57.65,57.72,57.65,57.71,12000.0,46.3832,46.4395,46.3832,46.4315,12000.0
2018-12-03 13:15:00,57.72,57.78,57.71,57.76,26356.0,46.4395,46.4878,46.4315,46.4717,26356.0
2018-12-03 13:20:00,57.76,57.77,57.74,57.77,36802.0,46.4717,46.4797,46.4556,46.4797,36802.0
2018-12-03 13:25:00,57.79,57.79,57.76,57.77,7800.0,46.4958,46.4958,46.4717,46.4797,7800.0
2018-12-03 13:30:00,57.76,57.77,57.71,57.73,11342.0,46.4717,46.4797,46.4315,46.4476,11342.0
2018-12-03 13:35:00,57.72,57.72,57.62,57.63,9644.0,46.4395,46.4395,46.3591,46.3671,9644.0
2018-12-03 13:40:00,57.63,57.64,57.59,57.63,7222.0,46.3671,46.3751,46.3349,46.3671,7222.0
2018-12-03 13:45:00,57.64,57.66,57.6,57.63,8202.0,46.3751,46.3912,46.343,46.3671,8202.0
2018-12-03 13:50:00,57.62,57.65,57.62,57.63,9620.0,46.3591,46.3832,46.3591,46.3671,9620.0
2018-12-03 13:55:00,57.62,57.67,57.61,57.67,11142.0,46.3591,46.3993,46.351,46.3993,11142.0
2018-12-03 14:00:00,57.67,57.69,57.59,57.63,12982.0,46.3993,46.4154,46.3349,46.3671,12982.0
2018-12-03 14:05:00,57.61,57.63,57.57,57.63,22396.0,46.351,46.3671,46.3188,46.3671,22396.0
2018-12-03 14:10:00,57.63,57.66,57.62,57.65,8946.0,46.3671,46.3912,46.3591,46.3832,8946.0
2018-12-03 14:15:00,57.63,57.68,57.63,57.68,13288.0,46.3671,46.4073,46.3671,46.4073,13288.0
2018-12-03 14:20:00,57.68,57.74,57.68,57.74,12642.0,46.4073,46.4556,46.4073,46.4556,12642.0
2018-12-03 14:25:00,57.74,57.76,57.7,57.74,13866.0,46.4556,46.4717,46.4234,46.4556,13866.0
2018-12-03 14:30:00,57.74,57.77,57.71,57.77,16872.0,46.4556,46.4797,46.4315,46.4797,16872.0
2018-12-03 14:35:00,57.77,57.85,57.76,57.85,14558.0,46.4797,46.5441,46.4717,46.5441,14558.0
2018-12-03 14:40:00,57.84,57.91,57.84,57.9,30274.0,46.5361,46.5924,46.5361,46.5843,30274.0
2018-12-03 14:45:00,57.9,57.92,57.88,57.89,22610.0,46.5843,46.6004,46.5682,46.5763,22610.0
2018-12-03 14:50:00,57.88,57.89,57.85,57.88,38708.0,46.5682,46.5763,46.5441,46.5682,38708.0
2018-12-03 14:55:00,57.87,57.88,57.81,57.84,21236.0,46.5602,46.5682,46.5119,46.5361,21236.0
2018-12-03 15:00:00,57.84,57.87,57.8,57.84,20742.0,46.5361,46.5602,46.5039,46.5361,20742.0
2018-12-03 15:05:00,57.84,57.92,57.84,57.9,11494.0,46.5361,46.6004,46.5361,46.5843,11494.0
2018-12-03 15:10:00,57.91,57.98,57.91,57.98,21144.0,46.5924,46.6487,46.5924,46.6487,21144.0
2018-12-03 15:15:00,57.99,58.04,57.99,58.02,15858.0,46.6567,46.697,46.6567,46.6809,15858.0
2018-12-03 15:20:00,58.02,58.02,57.98,58.02,23550.0,46.6809,46.6809,46.6487,46.6809,23550.0
2018-12-03 15:25:00,58.02,58.02,57.99,58.02,36686.0,46.6809,46.6809,46.6567,46.6809,36686.0
2018-12-03 15:30:00,58.03,58.07,57.99,58.05,33264.0,46.6889,46.7211,46.6567,46.705,33264.0
2018-12-03 15:35:00,58.04,58.15,58.04,58.13,58394.0,46.697,46.7855,46.697,46.7694,58394.0
2018-12-03 15:40:00,58.13,58.16,58.0,58.04,102876.0,46.7694,46.7935,46.6648,46.697,102876.0
2018-12-03 15:45:00,58.04,58.13,58.03,58.12,101100.0,46.697,46.7694,46.6889,46.7613,101100.0
2018-12-03 15:50:00,58.12,58.12,58.09,58.1,92958.0,46.7613,46.7613,46.7372,46.7452,92958.0
2018-12-03 15:55:00,58.1,58.24,58.1,58.23,216434.0,46.7452,46.8579,46.7452,46.8498,216434.0
2018-12-04 09:30:00,58.41,58.67,58.28,58.5,47678.0,46.9947,47.2039,46.8901,47.0671,47678.0
2018-12-04 09:35:00,58.5,58.51,58.37,58.4,16920.0,47.0671,47.0751,46.9625,46.9866,16920.0
2018-12-04 09:40:00,58.43,58.52,58.41,58.47,21192.0,47.0108,47.0832,46.9947,47.0429,21192.0
2018-12-04 09:45:00,58.47,58.54,58.42,58.51,16004.0,47.0429,47.0993,47.0027,47.0751,16004.0
2018-12-04 09:50:00,58.5,58.57,58.48,58.48,12200.0,47.0671,47.1234,47.051,47.051,12200.0
2018-12-04 09:55:00,58.53,58.72,58.51,58.72,13300.0,47.0912,47.2441,47.0751,47.2441,13300.0
2018-12-04 10:00:00,58.73,58.8,58.67,58.8,12300.0,47.2521,47.3084,47.2039,47.3084,12300.0
2018-12-04 10:05:00,58.8,58.82,58.65,58.65,22358.0,47.3084,47.3245,47.1878,47.1878,22358.0
2018-12-04 10:10:00,58.68,58.72,58.66,58.68,59580.0,47.2119,47.2441,47.1958,47.2119,59580.0
2018-12-04 10:15:00,58.67,58.69,58.59,58.63,36414.0,47.2039,47.2199,47.1395,47.1717,36414.0
2018-12-04 10:20:00,58.64,58.74,58.64,58.74,67486.0,47.1797,47.2602,47.1797,47.2602,67486.0
2018-12-04 10:25:00,58.74,58.91,58.71,58.91,58818.0,47.2602,47.3969,47.236,47.3969,58818.0
2018-12-04 10:30:00,58.91,58.92,58.79,58.85,44968.0,47.3969,47.405,47.3004,47.3487,44968.0
2018-12-04 10:35:00,58.85,58.95,58.85,58.93,18536.0,47.3487,47.4291,47.3487,47.413,18536.0
2018-12-04 10:40:00,58.92,59.01,58.91,58.98,54376.0,47.405,47.4774,47.3969,47.4533,54376.0
2018-12-04 10:45:00,59.0,59.24,59.0,59.24,46426.0,47.4694,47.6625,47.4694,47.6625,46426.0
2018-12-04 10:50:00,59.18,59.18,59.12,59.15,34620.0,47.6142,47.6142,47.5659,47.59,34620.0
2018-12-04 10:55:00,59.14,59.17,59.05,59.1,28238.0,47.582,47.6061,47.5096,47.5498,28238.0
2018-12-04 11:00:00,59.07,59.17,59.07,59.17,41176.0,47.5257,47.6061,47.5257,47.6061,41176.0
2018-12-04 11:05:00,59.17,59.33,59.17,59.29,59554.0,47.6061,47.7349,47.6061,47.7027,59554.0
2018-12-04 11:10:00,59.29,59.33,59.24,59.27,33870.0,47.7027,47.7349,47.6625,47.6866,33870.0
2018-12-04 11:15:00,59.26,59.43,59.23,59.42,55172.0,47.6785,47.8153,47.6544,47.8073,55172.0
2018-12-04 11:20:00,59.42,59.44,59.34,59.34,40402.0,47.8073,47.8234,47.7429,47.7429,40402.0
2018-12-04 11:25:00,59.35,59.35,59.23,59.23,25480.0,47.751,47.751,47.6544,47.6544,25480.0
2018-12-04 11:30:00,59.22,59.22,59.1,59.16,26240.0,47.6464,47.6464,47.5498,47.5981,26240.0
2018-12-04 11:35:00,59.16,59.17,59.09,59.13,32264.0,47.5981,47.6061,47.5418,47.574,32264.0
2018-12-04 11:40:00,59.13,59.15,58.99,59.02,25476.0,47.574,47.59,47.4613,47.4854,25476.0
2018-12-04 11:45:00,58.99,59.1,58.98,59.07,13482.0,47.4613,47.5498,47.4533,47.5257,13482.0
2018-12-04 11:50:00,59.09,59.09,59.02,59.08,9552.0,47.5418,47.5418,47.4854,47.5337,9552.0
2018-12-04 11:55:00,59.04,59.05,58.99,58.99,3288.0,47.5015,47.5096,47.4613,47.4613,3288.0
2018-12-04 12:00:00,59.0,59.0,58.85,58.85,20750.0,47.4694,47.4694,47.3487,47.3487,20750.0
2018-12-04 12:05:00,58.82,58.85,58.72,58.72,12540.0,47.3245,47.3487,47.2441,47.2441,12540.0
2018-12-04 12:10:00,58.75,58.8,58.71,58.71,9098.0,47.2682,47.3084,47.236,47.236,9098.0
2018-12-04 12:15:00,58.67,58.77,58.63,58.73,24178.0,47.2039,47.2843,47.1717,47.2521,24178.0
2018-12-04 12:20:00,58.76,58.76,58.63,58.65,6202.0,47.2763,47.2763,47.1717,47.1878,6202.0
2018-12-04 12:25:00,58.65,58.69,58.62,58.63,23376.0,47.1878,47.2199,47.1636,47.1717,23376.0
2018-12-04 12:30:00,58.62,58.67,58.56,58.67,33388.0,47.1636,47.2039,47.1153,47.2039,33388.0
2018-12-04 12:35:00,58.69,58.72,58.65,58.7,10460.0,47.2199,47.2441,47.1878,47.228,10460.0
2018-12-04 12:40:00,58.66,58.68,58.63,58.65,5450.0,47.1958,47.2119,47.1717,47.1878,5450.0
2018-12-04 12:45:00,58.66,58.72,58.66,58.68,6672.0,47.1958,47.2441,47.1958,47.2119,6672.0
2018-12-04 12:50:00,58.69,58.73,58.68,58.72,14260.0,47.2199,47.2521,47.2119,47.2441,14260.0
2018-12-04 12:55:00,58.73,58.79,58.72,58.74,16094.0,47.2521,47.3004,47.2441,47.2602,16094.0
2018-12-04 13:00:00,58.75,58.75,58.7,58.72,13760.0,47.2682,47.2682,47.228,47.2441,13760.0
2018-12-04 13:05:00,58.73,58.76,58.72,58.76,7530.0,47.2521,47.2763,47.2441,47.2763,7530.0
2018-12-04 13:10:00,58.75,58.77,58.73,58.73,11404.0,47.2682,47.2843,47.2521,47.2521,11404.0
2018-12-04 13:15:00,58.72,58.79,58.72,58.77,12098.0,47.2441,47.3004,47.2441,47.2843,12098.0
2018-12-04 13:20:00,58.76,58.77,58.67,58.71,12852.0,47.2763,47.2843,47.2039,47.236,12852.0
2018-12-04 13:25:00,58.7,58.7,58.58,58.62,12104.0,47.228,47.228,47.1314,47.1636,12104.0
2018-12-04 13:30:00,58.6,58.68,58.6,58.67,7700.0,47.1475,47.2119,47.1475,47.2039,7700.0
2018-12-04 13:35:00,58.65,58.68,58.59,58.62,12470.0,47.1878,47.2119,47.1395,47.1636,12470.0
2018-12-04 13:40:00,58.59,58.66,58.56,58.63,16732.0,47.1395,47.1958,47.1153,47.1717,16732.0
2018-12-04 13:45:00,58.63,58.7,58.63,58.63,10394.0,47.1717,47.228,47.1717,47.1717,10394.0
2018-12-04 13:50:00,58.62,58.66,58.58,58.62,10350.0,47.1636,47.1958,47.1314,47.1636,10350.0
2018-12-04 13:55:00,58.66,58.76,58.66,58.71,12216.0,47.1958,47.2763,47.1958,47.236,12216.0
2018-12-04 14:00:00,58.74,58.74,58.66,58.71,11600.0,47.2602,47.2602,47.1958,47.236,11600.0
2018-12-04 14:05:00,58.71,58.75,58.69,58.72,13424.0,47.236,47.2682,47.2199,47.2441,13424.0
2018-12-04 14:10:00,58.7,58.77,58.7,58.73,9752.0,47.228,47.2843,47.228,47.2521,9752.0
2018-12-04 14:15:00,58.73,58.73,58.62,58.62,42490.0,47.2521,47.2521,47.1636,47.1636,42490.0
2018-12-04 14:20:00,58.62,58.65,58.59,58.59,8116.0,47.1636,47.1878,47.1395,47.1395,8116.0
2018-12-04 14:25:00,58.6,58.63,58.57,58.63,9360.0,47.1475,47.1717,47.1234,47.1717,9360.0
2018-12-04 14:30:00,58.64,58.79,58.64,58.74,21270.0,47.1797,47.3004,47.1797,47.2602,21270.0
2018-12-04 14:35:00,58.72,58.74,58.67,58.74,11200.0,47.2441,47.2602,47.2039,47.2602,11200.0
2018-12-04 14:40:00,58.74,58.78,58.71,58.77,14224.0,47.2602,47.2924,47.236,47.2843,14224.0
2018-12-04 14:45:00,58.78,58.87,58.78,58.81,8620.0,47.2924,47.3648,47.2924,47.3165,8620.0
2018-12-04 14:50:00,58.74,58.79,58.72,58.73,28820.0,47.2602,47.3004,47.2441,47.2521,28820.0
2018-12-04 14:55:00,58.76,58.77,58.71,58.71,10378.0,47.2763,47.2843,47.236,47.236,10378.0
2018-12-04 15:00:00,58.71,58.72,58.66,58.67,37510.0,47.236,47.2441,47.1958,47.2039,37510.0
2018-12-04 15:05:00,58.66,58.73,58.66,58.67,73110.0,47.1958,47.2521,47.1958,47.2039,73110.0
2018-12-04 15:10:00,58.67,58.68,58.58,58.6,30636.0,47.2039,47.2119,47.1314,47.1475,30636.0
2018-12-04 15:15:00,58.6,58.63,58.51,58.52,16290.0,47.1475,47.1717,47.0751,47.0832,16290.0
2018-12-04 15:20:00,58.52,58.55,58.43,58.46,16804.0,47.0832,47.1073,47.0108,47.0349,16804.0
2018-12-04 15:25:00,58.46,58.52,58.41,58.42,16160.0,47.0349,47.0832,46.9947,47.0027,16160.0
2018-12-04 15:30:00,58.4,58.52,58.4,58.52,39060.0,46.9866,47.0832,46.9866,47.0832,39060.0
2018-12-04 15:35:00,58.51,58.56,58.38,58.42,20098.0,47.0751,47.1153,46.9705,47.0027,20098.0
2018-12-04 15:40:00,58.39,58.4,58.28,58.33,18418.0,46.9786,46.9866,46.8901,46.9303,18418.0
2018-12-04 15:45:00,58.32,58.33,58.26,58.3,52412.0,46.9223,46.9303,46.874,46.9062,52412.0
2018-12-04 15:50:00,58.3,58.35,58.26,58.31,92718.0,46.9062,46.9464,46.874,46.9142,92718.0
2018-12-04 15:55:00,58.3,58.45,58.27,58.43,177982.0,46.9062,47.0268,46.882,47.0108,177982.0
2018-12-06 09:30:00,58.62,58.62,58.13,58.19,56234.0,47.1636,47.1636,46.7694,46.8177,56234.0
2018-12-06 09:35:00,58.13,58.24,57.88,57.89,19868.0,46.7694,46.8579,46.5682,46.5763,19868.0
2018-12-06 09:40:00,57.89,57.96,57.67,57.67,20048.0,46.5763,46.6326,46.3993,46.3993,20048.0
2018-12-06 09:45:00,57.69,57.76,57.63,57.66,19324.0,46.4154,46.4717,46.3671,46.3912,19324.0
2018-12-06 09:50:00,57.66,57.73,57.51,57.54,21568.0,46.3912,46.4476,46.2706,46.2947,21568.0
2018-12-06 09:55:00,57.55,57.59,57.44,57.44,30782.0,46.3027,46.3349,46.2142,46.2142,30782.0
2018-12-06 10:00:00,57.35,57.43,57.26,57.27,119910.0,46.1418,46.2062,46.0694,46.0775,119910.0
2018-12-06 10:05:00,57.3,57.39,57.22,57.29,27684.0,46.1016,46.174,46.0372,46.0936,27684.0
2018-12-06 10:10:00,57.29,57.35,57.16,57.16,38870.0,46.0936,46.1418,45.989,45.989,38870.0
2018-12-06 10:15:00,57.16,57.2,56.98,56.99,20932.0,45.989,46.0211,45.8441,45.8522,20932.0
2018-12-06 10:20:00,56.97,57.02,56.95,56.96,33960.0,45.8361,45.8763,45.82,45.828,33960.0
2018-12-06 10:25:00,56.96,57.12,56.94,57.12,18454.0,45.828,45.9568,45.812,45.9568,18454.0
2018-12-06 10:30:00,57.12,57.32,57.1,57.17,38832.0,45.9568,46.1177,45.9407,45.997,38832.0
2018-12-06 10:35:00,57.16,57.26,57.04,57.23,11808.0,45.989,46.0694,45.8924,46.0453,11808.0
2018-12-06 10:40:00,57.24,57.35,57.21,57.3,21594.0,46.0533,46.1418,46.0292,46.1016,21594.0
2018-12-06 10:45:00,57.31,57.34,57.24,57.24,10790.0,46.1096,46.1338,46.0533,46.0533,10790.0
2018-12-06 10:50:00,57.25,57.29,57.2,57.24,48664.0,46.0614,46.0936,46.0211,46.0533,48664.0
2018-12-06 10:55:00,57.24,57.33,57.24,57.29,47726.0,46.0533,46.1257,46.0533,46.0936,47726.0
2018-12-06 11:00:00,57.27,57.35,57.23,57.35,13788.0,46.0775,46.1418,46.0453,46.1418,13788.0
2018-12-06 11:05:00,57.35,57.38,57.11,57.11,13692.0,46.1418,46.166,45.9487,45.9487,13692.0
2018-12-06 11:10:00,57.06,57.07,56.97,57.02,16562.0,45.9085,45.9165,45.8361,45.8763,16562.0
2018-12-06 11:15:00,57.0,57.01,56.95,56.99,19198.0,45.8602,45.8683,45.82,45.8522,19198.0
2018-12-06 11:20:00,56.99,57.15,56.99,57.13,17210.0,45.8522,45.9809,45.8522,45.9648,17210.0
2018-12-06 11:25:00,57.14,57.14,56.9,56.97,15312.0,45.9729,45.9729,45.7798,45.8361,15312.0
2018-12-06 11:30:00,56.98,57.1,56.95,57.1,16578.0,45.8441,45.9407,45.82,45.9407,16578.0
2018-12-06 11:35:00,57.13,57.16,56.99,56.99,12996.0,45.9648,45.989,45.8522,45.8522,12996.0
2018-12-06 11:40:00,56.99,57.03,56.89,56.92,15208.0,45.8522,45.8844,45.7717,45.7959,15208.0
2018-12-06 11:45:00,56.92,56.96,56.89,56.93,12368.0,45.7959,45.828,45.7717,45.8039,12368.0
2018-12-06 11:50:00,56.91,57.02,56.9,57.02,10114.0,45.7878,45.8763,45.7798,45.8763,10114.0
2018-12-06 11:55:00,57.03,57.04,56.88,56.88,19942.0,45.8844,45.8924,45.7637,45.7637,19942.0
2018-12-06 12:00:00,56.91,56.99,56.91,56.98,5676.0,45.7878,45.8522,45.7878,45.8441,5676.0
2018-12-06 12:05:00,56.99,56.99,56.91,56.92,22190.0,45.8522,45.8522,45.7878,45.7959,22190.0
2018-12-06 12:10:00,56.9,56.9,56.87,56.88,11882.0,45.7798,45.7798,45.7556,45.7637,11882.0
2018-12-06 12:15:00,56.88,56.96,56.87,56.92,22556.0,45.7637,45.828,45.7556,45.7959,22556.0
2018-12-06 12:20:00,56.9,56.97,56.9,56.95,24316.0,45.7798,45.8361,45.7798,45.82,24316.0
2018-12-06 12:25:00,56.95,56.96,56.89,56.9,22854.0,45.82,45.828,45.7717,45.7798,22854.0
2018-12-06 12:30:00,56.88,56.88,56.81,56.83,17164.0,45.7637,45.7637,45.7074,45.7235,17164.0
2018-12-06 12:35:00,56.81,56.83,56.73,56.73,13670.0,45.7074,45.7235,45.643,45.643,13670.0
2018-12-06 12:40:00,56.75,56.88,56.73,56.88,13950.0,45.6591,45.7637,45.643,45.7637,13950.0
2018-12-06 12:45:00,56.92,56.99,56.9,56.98,19708.0,45.7959,45.8522,45.7798,45.8441,19708.0
2018-12-06 12:50:00,56.98,57.09,56.93,57.02,30582.0,45.8441,45.9326,45.8039,45.8763,30582.0
2018-12-06 12:55:00,57.04,57.1,57.02,57.09,36724.0,45.8924,45.9407,45.8763,45.9326,36724.0
2018-12-06 13:00:00,57.08,57.15,56.99,56.99,17250.0,45.9246,45.9809,45.8522,45.8522,17250.0
2018-12-06 13:05:00,57.01,57.02,56.94,56.94,27560.0,45.8683,45.8763,45.812,45.812,27560.0
2018-12-06 13:10:00,56.97,57.05,56.96,57.04,17210.0,45.8361,45.9005,45.828,45.8924,17210.0
2018-12-06 13:15:00,57.03,57.04,56.94,56.95,16034.0,45.8844,45.8924,45.812,45.82,16034.0
2018-12-06 13:20:00,56.94,56.96,56.91,56.94,17446.0,45.812,45.828,45.7878,45.812,17446.0
2018-12-06 13:25:00,56.93,56.94,56.83,56.84,14588.0,45.8039,45.812,45.7235,45.7315,14588.0
2018-12-06 13:30:00,56.83,56.83,56.74,56.75,17414.0,45.7235,45.7235,45.651,45.6591,17414.0
2018-12-06 13:35:00,56.75,56.81,56.71,56.76,12106.0,45.6591,45.7074,45.6269,45.6671,12106.0
2018-12-06 13:40:00,56.76,56.84,56.76,56.83,12458.0,45.6671,45.7315,45.6671,45.7235,12458.0
2018-12-06 13:45:00,56.83,56.91,56.83,56.88,11096.0,45.7235,45.7878,45.7235,45.7637,11096.0
2018-12-06 13:50:00,56.89,56.96,56.87,56.94,20270.0,45.7717,45.828,45.7556,45.812,20270.0
2018-12-06 13:55:00,56.94,57.09,56.91,57.09,34260.0,45.812,45.9326,45.7878,45.9326,34260.0
2018-12-06 14:00:00,57.1,57.13,57.05,57.1,20324.0,45.9407,45.9648,45.9005,45.9407,20324.0
2018-12-06 14:05:00,57.1,57.13,57.03,57.03,21188.0,45.9407,45.9648,45.8844,45.8844,21188.0
2018-12-06 14:10:00,57.02,57.03,56.93,56.98,16058.0,45.8763,45.8844,45.8039,45.8441,16058.0
2018-12-06 14:15:00,56.99,57.04,56.93,56.93,30148.0,45.8522,45.8924,45.8039,45.8039,30148.0
2018-12-06 14:20:00,56.94,56.98,56.92,56.93,12956.0,45.812,45.8441,45.7959,45.8039,12956.0
2018-12-06 14:25:00,56.96,57.14,56.96,57.1,22674.0,45.828,45.9729,45.828,45.9407,22674.0
2018-12-06 14:30:00,57.09,57.22,57.08,57.14,17078.0,45.9326,46.0372,45.9246,45.9729,17078.0
2018-12-06 14:35:00,57.15,57.2,57.15,57.18,16980.0,45.9809,46.0211,45.9809,46.005,16980.0
2018-12-06 14:40:00,57.19,57.33,57.18,57.28,12116.0,46.0131,46.1257,46.005,46.0855,12116.0
2018-12-06 14:45:00,57.28,57.28,57.13,57.21,22216.0,46.0855,46.0855,45.9648,46.0292,22216.0
2018-12-06 14:50:00,57.22,57.39,57.22,57.39,30694.0,46.0372,46.174,46.0372,46.174,30694.0
2018-12-06 14:55:00,57.41,57.46,57.37,57.42,31730.0,46.1901,46.2303,46.1579,46.1981,31730.0
2018-12-06 15:00:00,57.43,57.54,57.41,57.41,28888.0,46.2062,46.2947,46.1901,46.1901,28888.0
2018-12-06 15:05:00,57.4,57.49,57.38,57.47,21438.0,46.1821,46.2545,46.166,46.2384,21438.0
2018-12-06 15:10:00,57.46,57.49,57.44,57.46,17126.0,46.2303,46.2545,46.2142,46.2303,17126.0
2018-12-06 15:15:00,57.44,57.51,57.43,57.5,15726.0,46.2142,46.2706,46.2062,46.2625,15726.0
2018-12-06 15:20:00,57.49,57.52,57.43,57.49,25428.0,46.2545,46.2786,46.2062,46.2545,25428.0
2018-12-06 15:25:00,57.49,57.6,57.47,57.51,31574.0,46.2545,46.343,46.2384,46.2706,31574.0
2018-12-06 15:30:00,57.51,57.67,57.48,57.62,48296.0,46.2706,46.3993,46.2464,46.3591,48296.0
2018-12-06 15:35:00,57.62,57.66,57.52,57.64,39820.0,46.3591,46.3912,46.2786,46.3751,39820.0
2018-12-06 15:40:00,57.65,57.67,57.52,57.66,41288.0,46.3832,46.3993,46.2786,46.3912,41288.0
2018-12-06 15:45:00,57.66,57.69,57.58,57.69,72262.0,46.3912,46.4154,46.3269,46.4154,72262.0
2018-12-06 15:50:00,57.69,57.77,57.68,57.76,61520.0,46.4154,46.4797,46.4073,46.4717,61520.0
2018-12-06 15:55:00,57.77,57.89,57.73,57.85,166982.0,46.4797,46.5763,46.4476,46.5441,166982.0
2018-12-07 09:30:00,57.93,58.09,57.66,57.83,27678.0,46.6085,46.7372,46.3912,46.528,27678.0
2018-12-07 09:35:00,57.72,57.83,57.58,57.83,5614.0,46.4395,46.528,46.3269,46.528,5614.0
2018-12-07 09:40:00,57.8,57.99,57.78,57.91,10000.0,46.5039,46.6567,46.4878,46.5924,10000.0
2018-12-07 09:45:00,57.98,58.32,57.98,58.26,15920.0,46.6487,46.9223,46.6487,46.874,15920.0
2018-12-07 09:50:00,58.2,58.28,58.15,58.24,24314.0,46.8257,46.8901,46.7855,46.8579,24314.0
2018-12-07 09:55:00,58.28,58.28,58.2,58.22,9208.0,46.8901,46.8901,46.8257,46.8418,9208.0
2018-12-07 10:00:00,58.21,58.29,58.21,58.28,11230.0,46.8338,46.8981,46.8338,46.8901,11230.0
2018-12-07 10:05:00,58.3,58.32,58.27,58.3,6800.0,46.9062,46.9223,46.882,46.9062,6800.0
2018-12-07 10:10:00,58.27,58.41,58.27,58.3,7690.0,46.882,46.9947,46.882,46.9062,7690.0
2018-12-07 10:15:00,58.27,58.3,58.14,58.14,12726.0,46.882,46.9062,46.7774,46.7774,12726.0
2018-12-07 10:20:00,58.15,58.18,57.96,57.99,20764.0,46.7855,46.8096,46.6326,46.6567,20764.0
2018-12-07 10:25:00,57.98,58.07,57.93,58.07,5400.0,46.6487,46.7211,46.6085,46.7211,5400.0
2018-12-07 10:30:00,58.1,58.24,58.1,58.19,12764.0,46.7452,46.8579,46.7452,46.8177,12764.0
2018-12-07 10:35:00,58.18,58.19,58.03,58.12,21498.0,46.8096,46.8177,46.6889,46.7613,21498.0
2018-12-07 10:40:00,58.14,58.29,58.14,58.26,2778.0,46.7774,46.8981,46.7774,46.874,2778.0
2018-12-07 10:45:00,58.26,58.38,58.24,58.38,4052.0,46.874,46.9705,46.8579,46.9705,4052.0
2018-12-07 10:50:00,58.38,58.59,58.33,58.57,20648.0,46.9705,47.1395,46.9303,47.1234,20648.0
2018-12-07 10:55:00,58.54,58.65,58.53,58.65,25124.0,47.0993,47.1878,47.0912,47.1878,25124.0
2018-12-07 11:00:00,58.63,58.67,58.55,58.67,33004.0,47.1717,47.2039,47.1073,47.2039,33004.0
2018-12-07 11:05:00,58.66,58.66,58.48,58.58,41598.0,47.1958,47.1958,47.051,47.1314,41598.0
2018-12-07 11:10:00,58.6,58.6,58.38,58.43,83018.0,47.1475,47.1475,46.9705,47.0108,83018.0
2018-12-07 11:15:00,58.38,58.38,58.24,58.24,9220.0,46.9705,46.9705,46.8579,46.8579,9220.0
2018-12-07 11:20:00,58.27,58.27,58.19,58.27,29052.0,46.882,46.882,46.8177,46.882,29052.0
2018-12-07 11:25:00,58.29,58.41,58.27,58.37,36494.0,46.8981,46.9947,46.882,46.9625,36494.0
2018-12-07 11:30:00,58.4,58.45,58.39,58.4,5434.0,46.9866,47.0268,46.9786,46.9866,5434.0
2018-12-07 11:35:00,58.35,58.41,58.3,58.4,9250.0,46.9464,46.9947,46.9062,46.9866,9250.0
2018-12-07 11:40:00,58.42,58.48,58.35,58.48,22682.0,47.0027,47.051,46.9464,47.051,22682.0
2018-12-07 11:45:00,58.44,58.52,58.41,58.41,1800.0,47.0188,47.0832,46.9947,46.9947,1800.0
2018-12-07 11:50:00,58.43,58.44,58.34,58.35,4254.0,47.0108,47.0188,46.9383,46.9464,4254.0
2018-12-07 11:55:00,58.34,58.35,58.25,58.27,30922.0,46.9383,46.9464,46.8659,46.882,30922.0
2018-12-07 12:00:00,58.3,58.33,58.13,58.16,20820.0,46.9062,46.9303,46.7694,46.7935,20820.0
2018-12-07 12:05:00,58.16,58.16,58.02,58.12,17960.0,46.7935,46.7935,46.6809,46.7613,17960.0
2018-12-07 12:10:00,58.11,58.27,58.09,58.25,15490.0,46.7533,46.882,46.7372,46.8659,15490.0
2018-12-07 12:15:00,58.21,58.26,58.14,58.2,11600.0,46.8338,46.874,46.7774,46.8257,11600.0
2018-12-07 12:20:00,58.17,58.31,58.16,58.27,7846.0,46.8016,46.9142,46.7935,46.882,7846.0
2018-12-07 12:25:00,58.28,58.32,58.24,58.28,7954.0,46.8901,46.9223,46.8579,46.8901,7954.0
2018-12-07 12:30:00,58.27,58.33,58.23,58.24,6608.0,46.882,46.9303,46.8498,46.8579,6608.0
2018-12-07 12:35:00,58.25,58.25,58.08,58.1,8082.0,46.8659,46.8659,46.7292,46.7452,8082.0
2018-12-07 12:40:00,58.08,58.13,58.06,58.12,10280.0,46.7292,46.7694,46.7131,46.7613,10280.0
2018-12-07 12:45:00,58.13,58.19,58.11,58.17,8410.0,46.7694,46.8177,46.7533,46.8016,8410.0
2018-12-07 12:50:00,58.17,58.26,58.16,58.26,25000.0,46.8016,46.874,46.7935,46.874,25000.0
2018-12-07 12:55:00,58.28,58.37,58.27,58.36,5546.0,46.8901,46.9625,46.882,46.9544,5546.0
2018-12-07 13:00:00,58.34,58.4,58.31,58.39,15490.0,46.9383,46.9866,46.9142,46.9786,15490.0
2018-12-07 13:05:00,58.37,58.37,58.32,58.34,4056.0,46.9625,46.9625,46.9223,46.9383,4056.0
2018-12-07 13:10:00,58.35,58.38,58.26,58.31,7766.0,46.9464,46.9705,46.874,46.9142,7766.0
2018-12-07 13:15:00,58.26,58.28,58.24,58.24,2400.0,46.874,46.8901,46.8579,46.8579,2400.0
2018-12-07 13:20:00,58.23,58.31,58.21,58.21,5228.0,46.8498,46.9142,46.8338,46.8338,5228.0
2018-12-07 13:25:00,58.2,58.27,58.19,58.27,4400.0,46.8257,46.882,46.8177,46.882,4400.0
2018-12-07 13:30:00,58.23,58.23,58.12,58.13,57936.0,46.8498,46.8498,46.7613,46.7694,57936.0
2018-12-07 13:35:00,58.13,58.22,58.1,58.17,4660.0,46.7694,46.8418,46.7452,46.8016,4660.0
2018-12-07 13:40:00,58.19,58.3,58.19,58.25,9002.0,46.8177,46.9062,46.8177,46.8659,9002.0
2018-12-07 13:45:00,58.28,58.28,58.17,58.17,6400.0,46.8901,46.8901,46.8016,46.8016,6400.0
2018-12-07 13:50:00,58.18,58.2,58.09,58.1,27934.0,46.8096,46.8257,46.7372,46.7452,27934.0
2018-12-07 13:55:00,58.1,58.11,57.99,58.0,12412.0,46.7452,46.7533,46.6567,46.6648,12412.0
2018-12-07 14:00:00,57.94,58.01,57.88,57.88,7742.0,46.6165,46.6728,46.5682,46.5682,7742.0
2018-12-07 14:05:00,57.88,57.95,57.85,57.87,9660.0,46.5682,46.6246,46.5441,46.5602,9660.0
2018-12-07 14:10:00,57.85,57.87,57.8,57.83,9916.0,46.5441,46.5602,46.5039,46.528,9916.0
2018-12-07 14:15:00,57.82,57.98,57.8,57.95,18496.0,46.52,46.6487,46.5039,46.6246,18496.0
2018-12-07 14:20:00,57.95,58.04,57.88,57.88,47212.0,46.6246,46.697,46.5682,46.5682,47212.0
2018-12-07 14:25:00,57.86,57.91,57.8,57.91,8678.0,46.5522,46.5924,46.5039,46.5924,8678.0
2018-12-07 14:30:00,57.89,57.95,57.86,57.95,11116.0,46.5763,46.6246,46.5522,46.6246,11116.0
2018-12-07 14:35:00,57.92,57.92,57.84,57.88,17518.0,46.6004,46.6004,46.5361,46.5682,17518.0
2018-12-07 14:40:00,57.87,57.92,57.84,57.88,18880.0,46.5602,46.6004,46.5361,46.5682,18880.0
2018-12-07 14:45:00,57.88,58.02,57.85,57.99,11820.0,46.5682,46.6809,46.5441,46.6567,11820.0
2018-12-07 14:50:00,57.99,58.06,57.97,57.99,10838.0,46.6567,46.7131,46.6407,46.6567,10838.0
2018-12-07 14:55:00,58.0,58.0,57.83,57.84,10226.0,46.6648,46.6648,46.528,46.5361,10226.0
2018-12-07 15:00:00,57.83,57.91,57.83,57.91,12366.0,46.528,46.5924,46.528,46.5924,12366.0
2018-12-07 15:05:00,57.88,58.05,57.88,58.02,33286.0,46.5682,46.705,46.5682,46.6809,33286.0
2018-12-07 15:10:00,58.0,58.04,57.94,57.95,20318.0,46.6648,46.697,46.6165,46.6246,20318.0
2018-12-07 15:15:00,57.92,57.98,57.86,57.89,17650.0,46.6004,46.6487,46.5522,46.5763,17650.0
2018-12-07 15:20:00,57.89,57.93,57.88,57.9,21262.0,46.5763,46.6085,46.5682,46.5843,21262.0
2018-12-07 15:25:00,57.9,57.97,57.81,57.95,27696.0,46.5843,46.6407,46.5119,46.6246,27696.0
2018-12-07 15:30:00,57.93,58.08,57.91,58.08,15696.0,46.6085,46.7292,46.5924,46.7292,15696.0
2018-12-07 15:35:00,58.08,58.13,57.96,57.96,33726.0,46.7292,46.7694,46.6326,46.6326,33726.0
2018-12-07 15:40:00,57.96,57.96,57.87,57.91,24020.0,46.6326,46.6326,46.5602,46.5924,24020.0
2018-12-07 15:45:00,57.9,57.91,57.8,57.8,47546.0,46.5843,46.5924,46.5039,46.5039,47546.0
2018-12-07 15:50:00,57.81,57.94,57.81,57.88,85254.0,46.5119,46.6165,46.5119,46.5682,85254.0
2018-12-07 15:55:00,57.9,58.09,57.87,57.93,344300.0,46.5843,46.7372,46.5602,46.6085,344300.0
2018-12-10 09:30:00,57.92,57.93,57.24,57.72,27194.0,46.6004,46.6085,46.0533,46.4395,27194.0
2018-12-10 09:35:00,57.74,57.89,57.44,57.6,16188.0,46.4556,46.5763,46.2142,46.343,16188.0
2018-12-10 09:40:00,57.51,57.57,57.37,57.44,7458.0,46.2706,46.3188,46.1579,46.2142,7458.0
2018-12-10 09:45:00,57.44,57.51,57.33,57.33,14442.0,46.2142,46.2706,46.1257,46.1257,14442.0
2018-12-10 09:50:00,57.32,57.44,57.3,57.38,7232.0,46.1177,46.2142,46.1016,46.166,7232.0
2018-12-10 09:55:00,57.38,57.38,57.21,57.27,20036.0,46.166,46.166,46.0292,46.0775,20036.0
2018-12-10 10:00:00,57.27,57.27,57.02,57.15,41870.0,46.0775,46.0775,45.8763,45.9809,41870.0
2018-12-10 10:05:00,57.18,57.25,57.07,57.13,20214.0,46.005,46.0614,45.9165,45.9648,20214.0
2018-12-10 10:10:00,57.13,57.2,57.08,57.11,35010.0,45.9648,46.0211,45.9246,45.9487,35010.0
2018-12-10 10:15:00,57.11,57.18,57.07,57.13,10414.0,45.9487,46.005,45.9165,45.9648,10414.0
2018-12-10 10:20:00,57.12,57.29,57.12,57.27,11514.0,45.9568,46.0936,45.9568,46.0775,11514.0
2018-12-10 10:25:00,57.26,57.38,57.24,57.35,17416.0,46.0694,46.166,46.0533,46.1418,17416.0
2018-12-10 10:30:00,57.35,57.35,57.27,57.27,21050.0,46.1418,46.1418,46.0775,46.0775,21050.0
2018-12-10 10:35:00,57.27,57.27,57.2,57.23,30856.0,46.0775,46.0775,46.0211,46.0453,30856.0
2018-12-10 10:40:00,57.23,57.26,57.19,57.22,32330.0,46.0453,46.0694,46.0131,46.0372,32330.0
2018-12-10 10:45:00,57.21,57.27,57.2,57.22,24168.0,46.0292,46.0775,46.0211,46.0372,24168.0
2018-12-10 10:50:00,57.22,57.22,57.05,57.1,45054.0,46.0372,46.0372,45.9005,45.9407,45054.0
2018-12-10 10:55:00,57.12,57.2,57.11,57.15,46856.0,45.9568,46.0211,45.9487,45.9809,46856.0
2018-12-10 11:00:00,57.16,57.16,56.75,56.8,33180.0,45.989,45.989,45.6591,45.6993,33180.0
2018-12-10 11:05:00,56.79,56.9,56.79,56.84,45102.0,45.6913,45.7798,45.6913,45.7315,45102.0
2018-12-10 11:10:00,56.83,56.99,56.82,56.99,27076.0,45.7235,45.8522,45.7154,45.8522,27076.0
2018-12-10 11:15:00,56.96,56.99,56.8,56.87,32684.0,45.828,45.8522,45.6993,45.7556,32684.0
2018-12-10 11:20:00,56.87,57.18,56.82,56.83,112512.0,45.7556,46.005,45.7154,45.7235,112512.0
2018-12-10 11:25:00,56.82,56.94,56.82,56.94,9320.0,45.7154,45.812,45.7154,45.812,9320.0
2018-12-10 11:30:00,57.0,57.01,56.94,56.94,23306.0,45.8602,45.8683,45.812,45.812,23306.0
2018-12-10 11:35:00,56.94,57.1,56.92,57.1,11056.0,45.812,45.9407,45.7959,45.9407,11056.0
2018-12-10 11:40:00,57.11,57.21,57.11,57.2,13228.0,45.9487,46.0292,45.9487,46.0211,13228.0
2018-12-10 11:45:00,57.24,57.27,57.19,57.26,15132.0,46.0533,46.0775,46.0131,46.0694,15132.0
2018-12-10 11:50:00,57.29,57.32,57.24,57.27,16078.0,46.0936,46.1177,46.0533,46.0775,16078.0
2018-12-10 11:55:00,57.26,57.34,57.26,57.26,10800.0,46.0694,46.1338,46.0694,46.0694,10800.0
2018-12-10 12:00:00,57.27,57.31,57.24,57.29,9636.0,46.0775,46.1096,46.0533,46.0936,9636.0
2018-12-10 12:05:00,57.29,57.4,57.29,57.4,14224.0,46.0936,46.1821,46.0936,46.1821,14224.0
2018-12-10 12:10:00,57.38,57.42,57.34,57.41,8300.0,46.166,46.1981,46.1338,46.1901,8300.0
2018-12-10 12:15:00,57.39,57.4,57.25,57.25,6412.0,46.174,46.1821,46.0614,46.0614,6412.0
2018-12-10 12:20:00,57.23,57.26,57.19,57.22,7204.0,46.0453,46.0694,46.0131,46.0372,7204.0
2018-12-10 12:25:00,57.23,57.29,57.23,57.24,5000.0,46.0453,46.0936,46.0453,46.0533,5000.0
2018-12-10 12:30:00,57.24,57.29,57.22,57.27,6368.0,46.0533,46.0936,46.0372,46.0775,6368.0
2018-12-10 12:35:00,57.27,57.49,57.27,57.49,9802.0,46.0775,46.2545,46.0775,46.2545,9802.0
2018-12-10 12:40:00,57.5,57.56,57.5,57.54,3800.0,46.2625,46.3108,46.2625,46.2947,3800.0
2018-12-10 12:45:00,57.55,57.63,57.53,57.6,8334.0,46.3027,46.3671,46.2866,46.343,8334.0
2018-12-10 12:50:00,57.6,57.65,57.6,57.65,4000.0,46.343,46.3832,46.343,46.3832,4000.0
2018-12-10 12:55:00,57.63,57.64,57.59,57.6,8400.0,46.3671,46.3751,46.3349,46.343,8400.0
2018-12-10 13:00:00,57.6,57.66,57.52,57.52,8532.0,46.343,46.3912,46.2786,46.2786,8532.0
2018-12-10 13:05:00,57.54,57.65,57.54,57.63,5714.0,46.2947,46.3832,46.2947,46.3671,5714.0
2018-12-10 13:10:00,57.63,57.74,57.6,57.74,6024.0,46.3671,46.4556,46.343,46.4556,6024.0
2018-12-10 13:15:00,57.72,57.77,57.71,57.76,6200.0,46.4395,46.4797,46.4315,46.4717,6200.0
2018-12-10 13:20:00,57.77,57.77,57.65,57.67,8536.0,46.4797,46.4797,46.3832,46.3993,8536.0
2018-12-10 13:25:00,57.66,57.67,57.64,57.65,3600.0,46.3912,46.3993,46.3751,46.3832,3600.0
2018-12-10 13:30:00,57.63,57.77,57.63,57.76,18682.0,46.3671,46.4797,46.3671,46.4717,18682.0
2018-12-10 13:35:00,57.76,57.82,57.71,57.71,16150.0,46.4717,46.52,46.4315,46.4315,16150.0
2018-12-10 13:40:00,57.7,57.75,57.63,57.63,9342.0,46.4234,46.4637,46.3671,46.3671,9342.0
2018-12-10 13:45:00,57.65,57.73,57.65,57.73,6212.0,46.3832,46.4476,46.3832,46.4476,6212.0
2018-12-10 13:50:00,57.74,57.8,57.71,57.76,8772.0,46.4556,46.5039,46.4315,46.4717,8772.0
2018-12-10 13:55:00,57.76,57.77,57.7,57.75,10200.0,46.4717,46.4797,46.4234,46.4637,10200.0
2018-12-10 14:00:00,57.77,57.8,57.73,57.74,11796.0,46.4797,46.5039,46.4476,46.4556,11796.0
2018-12-10 14:05:00,57.76,57.83,57.76,57.81,7112.0,46.4717,46.528,46.4717,46.5119,7112.0
2018-12-10 14:10:00,57.81,57.81,57.73,57.78,7746.0,46.5119,46.5119,46.4476,46.4878,7746.0
2018-12-10 14:15:00,57.78,57.81,57.76,57.8,9012.0,46.4878,46.5119,46.4717,46.5039,9012.0
2018-12-10 14:20:00,57.83,57.85,57.79,57.85,8800.0,46.528,46.5441,46.4958,46.5441,8800.0
2018-12-10 14:25:00,57.85,57.93,57.85,57.93,5000.0,46.5441,46.6085,46.5441,46.6085,5000.0
2018-12-10 14:30:00,57.96,58.03,57.95,58.02,8476.0,46.6326,46.6889,46.6246,46.6809,8476.0
2018-12-10 14:35:00,58.02,58.08,57.99,58.04,35466.0,46.6809,46.7292,46.6567,46.697,35466.0
2018-12-10 14:40:00,58.04,58.06,58.02,58.02,14300.0,46.697,46.7131,46.6809,46.6809,14300.0
2018-12-10 14:45:00,58.02,58.04,58.0,58.03,13160.0,46.6809,46.697,46.6648,46.6889,13160.0
2018-12-10 14:50:00,58.02,58.08,58.02,58.08,18034.0,46.6809,46.7292,46.6809,46.7292,18034.0
2018-12-10 14:55:00,58.06,58.09,57.93,57.96,25730.0,46.7131,46.7372,46.6085,46.6326,25730.0
2018-12-10 15:00:00,57.97,58.08,57.96,58.04,25552.0,46.6407,46.7292,46.6326,46.697,25552.0
2018-12-10 15:05:00,58.05,58.08,58.02,58.07,18268.0,46.705,46.7292,46.6809,46.7211,18268.0
2018-12-10 15:10:00,58.07,58.11,58.05,58.08,21566.0,46.7211,46.7533,46.705,46.7292,21566.0
2018-12-10 15:15:00,58.07,58.09,57.98,58.01,30458.0,46.7211,46.7372,46.6487,46.6728,30458.0
2018-12-10 15:20:00,58.01,58.05,58.0,58.02,23602.0,46.6728,46.705,46.6648,46.6809,23602.0
2018-12-10 15:25:00,58.02,58.11,58.02,58.1,24850.0,46.6809,46.7533,46.6809,46.7452,24850.0
2018-12-10 15:30:00,58.1,58.28,58.1,58.25,32700.0,46.7452,46.8901,46.7452,46.8659,32700.0
2018-12-10 15:35:00,58.27,58.33,58.26,58.29,36924.0,46.882,46.9303,46.874,46.8981,36924.0
2018-12-10 15:40:00,58.29,58.33,58.26,58.26,39278.0,46.8981,46.9303,46.874,46.874,39278.0
2018-12-10 15:45:00,58.27,58.27,58.17,58.18,68388.0,46.882,46.882,46.8016,46.8096,68388.0
2018-12-10 15:50:00,58.18,58.21,58.13,58.13,60058.0,46.8096,46.8338,46.7694,46.7694,60058.0
2018-12-10 15:55:00,58.13,58.17,58.09,58.09,140190.0,46.7694,46.8016,46.7372,46.7372,140190.0
2018-12-11 09:30:00,58.31,58.4,58.02,58.06,18800.0,46.9142,46.9866,46.6809,46.7131,18800.0
2018-12-11 09:35:00,58.04,58.24,58.04,58.09,12008.0,46.697,46.8579,46.697,46.7372,12008.0
2018-12-11 09:40:00,58.09,58.23,57.94,58.22,30982.0,46.7372,46.8498,46.6165,46.8418,30982.0
2018-12-11 09:45:00,58.31,58.35,58.16,58.2,6200.0,46.9142,46.9464,46.7935,46.8257,6200.0
2018-12-11 09:50:00,58.19,58.34,58.16,58.28,6280.0,46.8177,46.9383,46.7935,46.8901,6280.0
2018-12-11 09:55:00,58.28,58.34,58.26,58.29,21640.0,46.8901,46.9383,46.874,46.8981,21640.0
2018-12-11 10:00:00,58.31,58.34,58.27,58.27,20698.0,46.9142,46.9383,46.882,46.882,20698.0
2018-12-11 10:05:00,58.31,58.34,58.27,58.27,22746.0,46.9142,46.9383,46.882,46.882,22746.0
2018-12-11 10:10:00,58.27,58.32,58.18,58.19,23966.0,46.882,46.9223,46.8096,46.8177,23966.0
2018-12-11 10:15:00,58.2,58.2,58.1,58.1,12400.0,46.8257,46.8257,46.7452,46.7452,12400.0
2018-12-11 10:20:00,58.1,58.12,58.05,58.12,14912.0,46.7452,46.7613,46.705,46.7613,14912.0
2018-12-11 10:25:00,58.1,58.15,58.08,58.1,9474.0,46.7452,46.7855,46.7292,46.7452,9474.0
2018-12-11 10:30:00,58.1,58.15,58.08,58.09,13530.0,46.7452,46.7855,46.7292,46.7372,13530.0
2018-12-11 10:35:00,58.1,58.12,58.06,58.12,7200.0,46.7452,46.7613,46.7131,46.7613,7200.0
2018-12-11 10:40:00,58.13,58.2,58.1,58.17,12050.0,46.7694,46.8257,46.7452,46.8016,12050.0
2018-12-11 10:45:00,58.17,58.24,58.15,58.19,15600.0,46.8016,46.8579,46.7855,46.8177,15600.0
2018-12-11 10:50:00,58.17,58.21,58.13,58.13,6400.0,46.8016,46.8338,46.7694,46.7694,6400.0
2018-12-11 10:55:00,58.11,58.2,58.1,58.2,6282.0,46.7533,46.8257,46.7452,46.8257,6282.0
2018-12-11 11:00:00,58.18,58.22,58.11,58.18,12594.0,46.8096,46.8418,46.7533,46.8096,12594.0
2018-12-11 11:05:00,58.16,58.22,58.15,58.22,8600.0,46.7935,46.8418,46.7855,46.8418,8600.0
2018-12-11 11:10:00,58.22,58.24,58.16,58.16,7896.0,46.8418,46.8579,46.7935,46.7935,7896.0
2018-12-11 11:15:00,58.19,58.22,58.12,58.13,8750.0,46.8177,46.8418,46.7613,46.7694,8750.0
2018-12-11 11:20:00,58.14,58.17,58.12,58.17,6600.0,46.7774,46.8016,46.7613,46.8016,6600.0
2018-12-11 11:25:00,58.2,58.24,58.12,58.14,16200.0,46.8257,46.8579,46.7613,46.7774,16200.0
2018-12-11 11:30:00,58.15,58.24,58.13,58.2,84848.0,46.7855,46.8579,46.7694,46.8257,84848.0
2018-12-11 11:35:00,58.2,58.22,58.12,58.17,38708.0,46.8257,46.8418,46.7613,46.8016,38708.0
2018-12-11 11:40:00,58.18,58.2,58.13,58.2,5400.0,46.8096,46.8257,46.7694,46.8257,5400.0
2018-12-11 11:45:00,58.17,58.24,58.17,58.24,7114.0,46.8016,46.8579,46.8016,46.8579,7114.0
2018-12-11 11:50:00,58.24,58.31,58.24,58.31,9336.0,46.8579,46.9142,46.8579,46.9142,9336.0
2018-12-11 11:55:00,58.3,58.42,58.3,58.38,23968.0,46.9062,47.0027,46.9062,46.9705,23968.0
2018-12-11 12:00:00,58.36,58.36,58.3,58.31,7288.0,46.9544,46.9544,46.9062,46.9142,7288.0
2018-12-11 12:05:00,58.32,58.33,58.24,58.33,8878.0,46.9223,46.9303,46.8579,46.9303,8878.0
2018-12-11 12:10:00,58.31,58.31,58.27,58.27,5608.0,46.9142,46.9142,46.882,46.882,5608.0
2018-12-11 12:15:00,58.26,58.31,58.24,58.26,7478.0,46.874,46.9142,46.8579,46.874,7478.0
2018-12-11 12:20:00,58.27,58.36,58.27,58.34,6000.0,46.882,46.9544,46.882,46.9383,6000.0
2018-12-11 12:25:00,58.3,58.32,58.28,58.29,3578.0,46.9062,46.9223,46.8901,46.8981,3578.0
2018-12-11 12:30:00,58.29,58.35,58.29,58.31,13146.0,46.8981,46.9464,46.8981,46.9142,13146.0
2018-12-11 12:35:00,58.31,58.38,58.31,58.37,9206.0,46.9142,46.9705,46.9142,46.9625,9206.0
2018-12-11 12:40:00,58.37,58.51,58.37,58.51,4992.0,46.9625,47.0751,46.9625,47.0751,4992.0
2018-12-11 12:45:00,58.51,58.59,58.47,58.59,11832.0,47.0751,47.1395,47.0429,47.1395,11832.0
2018-12-11 12:50:00,58.6,58.6,58.49,58.49,6164.0,47.1475,47.1475,47.059,47.059,6164.0
2018-12-11 12:55:00,58.49,58.53,58.49,58.51,10400.0,47.059,47.0912,47.059,47.0751,10400.0
2018-12-11 13:00:00,58.52,58.52,58.49,58.51,8330.0,47.0832,47.0832,47.059,47.0751,8330.0
2018-12-11 13:05:00,58.51,58.52,58.46,58.47,7820.0,47.0751,47.0832,47.0349,47.0429,7820.0
2018-12-11 13:10:00,58.47,58.52,58.47,58.48,5406.0,47.0429,47.0832,47.0429,47.051,5406.0
2018-12-11 13:15:00,58.49,58.63,58.49,58.63,8824.0,47.059,47.1717,47.059,47.1717,8824.0
2018-12-11 13:20:00,58.61,58.64,58.59,58.63,11566.0,47.1556,47.1797,47.1395,47.1717,11566.0
2018-12-11 13:25:00,58.62,58.63,58.58,58.58,3600.0,47.1636,47.1717,47.1314,47.1314,3600.0
2018-12-11 13:30:00,58.59,58.6,58.56,58.59,8372.0,47.1395,47.1475,47.1153,47.1395,8372.0
2018-12-11 13:35:00,58.57,58.61,58.57,58.59,3666.0,47.1234,47.1556,47.1234,47.1395,3666.0
2018-12-11 13:40:00,58.6,58.6,58.48,58.48,31564.0,47.1475,47.1475,47.051,47.051,31564.0
2018-12-11 13:45:00,58.49,58.6,58.48,58.57,21238.0,47.059,47.1475,47.051,47.1234,21238.0
2018-12-11 13:50:00,58.55,58.56,58.45,58.48,16172.0,47.1073,47.1153,47.0268,47.051,16172.0
2018-12-11 13:55:00,58.47,58.5,58.45,58.48,4600.0,47.0429,47.0671,47.0268,47.051,4600.0
2018-12-11 14:00:00,58.48,58.55,58.45,58.52,8918.0,47.051,47.1073,47.0268,47.0832,8918.0
2018-12-11 14:05:00,58.52,58.53,58.49,58.49,7696.0,47.0832,47.0912,47.059,47.059,7696.0
2018-12-11 14:10:00,58.5,58.57,58.49,58.56,10580.0,47.0671,47.1234,47.059,47.1153,10580.0
2018-12-11 14:15:00,58.56,58.64,58.53,58.63,14634.0,47.1153,47.1797,47.0912,47.1717,14634.0
2018-12-11 14:20:00,58.64,58.7,58.63,58.67,8204.0,47.1797,47.228,47.1717,47.2039,8204.0
2018-12-11 14:25:00,58.69,58.84,58.69,58.81,31358.0,47.2199,47.3406,47.2199,47.3165,31358.0
2018-12-11 14:30:00,58.81,58.88,58.77,58.77,15722.0,47.3165,47.3728,47.2843,47.2843,15722.0
2018-12-11 14:35:00,58.77,58.8,58.73,58.74,13720.0,47.2843,47.3084,47.2521,47.2602,13720.0
2018-12-11 14:40:00,58.76,58.81,58.71,58.71,57590.0,47.2763,47.3165,47.236,47.236,57590.0
2018-12-11 14:45:00,58.71,58.78,58.66,58.68,25416.0,47.236,47.2924,47.1958,47.2119,25416.0
2018-12-11 14:50:00,58.68,58.74,58.65,58.72,21524.0,47.2119,47.2602,47.1878,47.2441,21524.0
2018-12-11 14:55:00,58.71,58.71,58.63,58.7,11994.0,47.236,47.236,47.1717,47.228,11994.0
2018-12-11 15:00:00,58.69,58.7,58.61,58.67,11834.0,47.2199,47.228,47.1556,47.2039,11834.0
2018-12-11 15:05:00,58.69,58.69,58.49,58.63,27284.0,47.2199,47.2199,47.059,47.1717,27284.0
2018-12-11 15:10:00,58.63,58.77,58.62,58.72,16082.0,47.1717,47.2843,47.1636,47.2441,16082.0
2018-12-11 15:15:00,58.72,58.72,58.62,58.65,13200.0,47.2441,47.2441,47.1636,47.1878,13200.0
2018-12-11 15:20:00,58.63,58.69,58.62,58.67,12200.0,47.1717,47.2199,47.1636,47.2039,12200.0
2018-12-11 15:25:00,58.67,58.68,58.62,58.62,13462.0,47.2039,47.2119,47.1636,47.1636,13462.0
2018-12-11 15:30:00,58.62,58.7,58.61,58.66,17194.0,47.1636,47.228,47.1556,47.1958,17194.0
2018-12-11 15:35:00,58.66,58.66,58.59,58.59,24528.0,47.1958,47.1958,47.1395,47.1395,24528.0
2018-12-11 15:40:00,58.59,58.64,58.55,58.57,32706.0,47.1395,47.1797,47.1073,47.1234,32706.0
2018-12-11 15:45:00,58.56,58.61,58.5,58.5,37020.0,47.1153,47.1556,47.0671,47.0671,37020.0
2018-12-11 15:50:00,58.48,58.52,58.43,58.51,40018.0,47.051,47.0832,47.0108,47.0751,40018.0
2018-12-11 15:55:00,58.5,58.63,58.49,58.54,148462.0,47.0671,47.1717,47.059,47.0993,148462.0
2018-12-12 09:30:00,58.66,58.82,58.66,58.74,22840.0,47.1958,47.3245,47.1958,47.2602,22840.0
2018-12-12 09:35:00,58.73,58.97,58.68,58.69,9490.0,47.2521,47.4452,47.2119,47.2199,9490.0
2018-12-12 09:40:00,58.78,58.81,58.69,58.76,3800.0,47.2924,47.3165,47.2199,47.2763,3800.0
2018-12-12 09:45:00,58.76,58.78,58.69,58.71,15356.0,47.2763,47.2924,47.2199,47.236,15356.0
2018-12-12 09:50:00,58.71,58.78,58.71,58.76,5920.0,47.236,47.2924,47.236,47.2763,5920.0
2018-12-12 09:55:00,58.76,58.79,58.61,58.68,13992.0,47.2763,47.3004,47.1556,47.2119,13992.0
2018-12-12 10:00:00,58.66,58.75,58.62,58.75,22006.0,47.1958,47.2682,47.1636,47.2682,22006.0
2018-12-12 10:05:00,58.74,58.81,58.69,58.79,30406.0,47.2602,47.3165,47.2199,47.3004,30406.0
2018-12-12 10:10:00,58.77,58.87,58.74,58.79,15370.0,47.2843,47.3648,47.2602,47.3004,15370.0
2018-12-12 10:15:00,58.81,58.81,58.69,58.74,14292.0,47.3165,47.3165,47.2199,47.2602,14292.0
2018-12-12 10:20:00,58.76,58.76,58.57,58.57,10862.0,47.2763,47.2763,47.1234,47.1234,10862.0
2018-12-12 10:25:00,58.56,58.67,58.56,58.67,6368.0,47.1153,47.2039,47.1153,47.2039,6368.0
2018-12-12 10:30:00,58.69,58.73,58.64,58.73,5440.0,47.2199,47.2521,47.1797,47.2521,5440.0
2018-12-12 10:35:00,58.73,58.74,58.54,58.54,11488.0,47.2521,47.2602,47.0993,47.0993,11488.0
2018-12-12 10:40:00,58.58,58.59,58.55,58.57,2200.0,47.1314,47.1395,47.1073,47.1234,2200.0
2018-12-12 10:45:00,58.55,58.59,58.46,58.49,31450.0,47.1073,47.1395,47.0349,47.059,31450.0
2018-12-12 10:50:00,58.49,58.55,58.48,58.52,8362.0,47.059,47.1073,47.051,47.0832,8362.0
2018-12-12 10:55:00,58.51,58.58,58.51,58.57,8882.0,47.0751,47.1314,47.0751,47.1234,8882.0
2018-12-12 11:00:00,58.57,58.6,58.55,58.6,3550.0,47.1234,47.1475,47.1073,47.1475,3550.0
2018-12-12 11:05:00,58.6,58.65,58.59,58.63,15796.0,47.1475,47.1878,47.1395,47.1717,15796.0
2018-12-12 11:10:00,58.63,58.67,58.54,58.58,16986.0,47.1717,47.2039,47.0993,47.1314,16986.0
2018-12-12 11:15:00,58.53,58.54,58.44,58.47,5606.0,47.0912,47.0993,47.0188,47.0429,5606.0
2018-12-12 11:20:00,58.43,58.5,58.43,58.48,3800.0,47.0108,47.0671,47.0108,47.051,3800.0
2018-12-12 11:25:00,58.49,58.54,58.47,58.52,19804.0,47.059,47.0993,47.0429,47.0832,19804.0
2018-12-12 11:30:00,58.52,58.52,58.44,58.45,6500.0,47.0832,47.0832,47.0188,47.0268,6500.0
2018-12-12 11:35:00,58.46,58.52,58.46,58.49,6622.0,47.0349,47.0832,47.0349,47.059,6622.0
2018-12-12 11:40:00,58.52,58.52,58.48,58.52,3746.0,47.0832,47.0832,47.051,47.0832,3746.0
2018-12-12 11:45:00,58.51,58.54,58.49,58.51,10490.0,47.0751,47.0993,47.059,47.0751,10490.0
2018-12-12 11:50:00,58.49,58.51,58.37,58.46,8402.0,47.059,47.0751,46.9625,47.0349,8402.0
2018-12-12 11:55:00,58.43,58.52,58.43,58.5,3672.0,47.0108,47.0832,47.0108,47.0671,3672.0
2018-12-12 12:00:00,58.52,58.55,58.5,58.5,5252.0,47.0832,47.1073,47.0671,47.0671,5252.0
2018-12-12 12:05:00,58.49,58.54,58.48,58.51,6098.0,47.059,47.0993,47.051,47.0751,6098.0
2018-12-12 12:10:00,58.52,58.53,58.46,58.47,8600.0,47.0832,47.0912,47.0349,47.0429,8600.0
2018-12-12 12:15:00,58.48,58.51,58.48,58.51,10132.0,47.051,47.0751,47.051,47.0751,10132.0
2018-12-12 12:20:00,58.51,58.55,58.49,58.49,16818.0,47.0751,47.1073,47.059,47.059,16818.0
2018-12-12 12:25:00,58.49,58.52,58.48,58.49,6080.0,47.059,47.0832,47.051,47.059,6080.0
2018-12-12 12:30:00,58.46,58.51,58.46,58.51,7732.0,47.0349,47.0751,47.0349,47.0751,7732.0
2018-12-12 12:35:00,58.48,58.49,58.46,58.49,8464.0,47.051,47.059,47.0349,47.059,8464.0
2018-12-12 12:40:00,58.5,58.51,58.49,58.5,7896.0,47.0671,47.0751,47.059,47.0671,7896.0
2018-12-12 12:45:00,58.5,58.51,58.48,58.5,3004.0,47.0671,47.0751,47.051,47.0671,3004.0
2018-12-12 12:50:00,58.5,58.53,58.5,58.52,15200.0,47.0671,47.0912,47.0671,47.0832,15200.0
2018-12-12 12:55:00,58.51,58.52,58.51,58.52,20608.0,47.0751,47.0832,47.0751,47.0832,20608.0
2018-12-12 13:00:00,58.51,58.52,58.47,58.49,7486.0,47.0751,47.0832,47.0429,47.059,7486.0
2018-12-12 13:05:00,58.5,58.51,58.49,58.51,2552.0,47.0671,47.0751,47.059,47.0751,2552.0
2018-12-12 13:10:00,58.5,58.55,58.5,58.52,15694.0,47.0671,47.1073,47.0671,47.0832,15694.0
2018-12-12 13:15:00,58.5,58.51,58.47,58.47,3846.0,47.0671,47.0751,47.0429,47.0429,3846.0
2018-12-12 13:20:00,58.49,58.51,58.46,58.5,3088.0,47.059,47.0751,47.0349,47.0671,3088.0
2018-12-12 13:25:00,58.5,58.53,58.5,58.5,7380.0,47.0671,47.0912,47.0671,47.0671,7380.0
2018-12-12 13:30:00,58.49,58.52,58.48,58.5,3200.0,47.059,47.0832,47.051,47.0671,3200.0
2018-12-12 13:35:00,58.49,58.51,58.49,58.49,3600.0,47.059,47.0751,47.059,47.059,3600.0
2018-12-12 13:40:00,58.5,58.52,58.49,58.5,3400.0,47.0671,47.0832,47.059,47.0671,3400.0
2018-12-12 13:45:00,58.49,58.51,58.47,58.48,3426.0,47.059,47.0751,47.0429,47.051,3426.0
2018-12-12 13:50:00,58.47,58.52,58.47,58.48,6044.0,47.0429,47.0832,47.0429,47.051,6044.0
2018-12-12 13:55:00,58.46,58.5,58.41,58.5,8570.0,47.0349,47.0671,46.9947,47.0671,8570.0
2018-12-12 14:00:00,58.49,58.49,58.46,58.47,2890.0,47.059,47.059,47.0349,47.0429,2890.0
2018-12-12 14:05:00,58.45,58.45,58.41,58.41,2254.0,47.0268,47.0268,46.9947,46.9947,2254.0
2018-12-12 14:10:00,58.4,58.42,58.37,58.42,5992.0,46.9866,47.0027,46.9625,47.0027,5992.0
2018-12-12 14:15:00,58.41,58.47,58.41,58.45,1558.0,46.9947,47.0429,46.9947,47.0268,1558.0
2018-12-12 14:20:00,58.46,58.47,58.37,58.42,9996.0,47.0349,47.0429,46.9625,47.0027,9996.0
2018-12-12 14:25:00,58.42,58.44,58.37,58.4,4964.0,47.0027,47.0188,46.9625,46.9866,4964.0
2018-12-12 14:30:00,58.38,58.38,58.36,58.37,1200.0,46.9705,46.9705,46.9544,46.9625,1200.0
2018-12-12 14:35:00,58.36,58.37,58.31,58.35,7304.0,46.9544,46.9625,46.9142,46.9464,7304.0
2018-12-12 14:40:00,58.35,58.37,58.27,58.35,7796.0,46.9464,46.9625,46.882,46.9464,7796.0
2018-12-12 14:45:00,58.35,58.35,58.26,58.3,3450.0,46.9464,46.9464,46.874,46.9062,3450.0
2018-12-12 14:50:00,58.31,58.35,58.27,58.32,6142.0,46.9142,46.9464,46.882,46.9223,6142.0
2018-12-12 14:55:00,58.31,58.39,58.29,58.35,6488.0,46.9142,46.9786,46.8981,46.9464,6488.0
2018-12-12 15:00:00,58.34,58.41,58.32,58.39,5928.0,46.9383,46.9947,46.9223,46.9786,5928.0
2018-12-12 15:05:00,58.38,58.48,58.35,58.48,6680.0,46.9705,47.051,46.9464,47.051,6680.0
2018-12-12 15:10:00,58.46,58.52,58.45,58.45,9588.0,47.0349,47.0832,47.0268,47.0268,9588.0
2018-12-12 15:15:00,58.45,58.49,58.41,58.48,16886.0,47.0268,47.059,46.9947,47.051,16886.0
2018-12-12 15:20:00,58.48,58.49,58.43,58.47,3290.0,47.051,47.059,47.0108,47.0429,3290.0
2018-12-12 15:25:00,58.48,58.55,58.46,58.47,16934.0,47.051,47.1073,47.0349,47.0429,16934.0
2018-12-12 15:30:00,58.48,58.58,58.48,58.58,16362.0,47.051,47.1314,47.051,47.1314,16362.0
2018-12-12 15:35:00,58.58,58.67,58.58,58.65,11112.0,47.1314,47.2039,47.1314,47.1878,11112.0
2018-12-12 15:40:00,58.67,58.7,58.6,58.6,22024.0,47.2039,47.228,47.1475,47.1475,22024.0
2018-12-12 15:45:00,58.59,58.6,58.47,58.51,42446.0,47.1395,47.1475,47.0429,47.0751,42446.0
2018-12-12 15:50:00,58.51,58.55,58.47,58.48,50754.0,47.0751,47.1073,47.0429,47.051,50754.0
2018-12-12 15:55:00,58.46,58.47,58.29,58.34,63600.0,47.0349,47.0429,46.8981,46.9383,63600.0
2018-12-13 09:30:00,58.33,58.79,58.33,58.67,26778.0,46.9303,47.3004,46.9303,47.2039,26778.0
2018-12-13 09:35:00,58.76,58.77,58.55,58.62,11806.0,47.2763,47.2843,47.1073,47.1636,11806.0
2018-12-13 09:40:00,58.7,58.8,58.68,58.7,16586.0,47.228,47.3084,47.2119,47.228,16586.0
2018-12-13 09:45:00,58.7,58.81,58.67,58.79,11946.0,47.228,47.3165,47.2039,47.3004,11946.0
2018-12-13 09:50:00,58.77,58.77,58.65,58.65,15604.0,47.2843,47.2843,47.1878,47.1878,15604.0
2018-12-13 09:55:00,58.66,58.71,58.41,58.48,13882.0,47.1958,47.236,46.9947,47.051,13882.0
2018-12-13 10:00:00,58.52,58.75,58.49,58.75,33160.0,47.0832,47.2682,47.059,47.2682,33160.0
2018-12-13 10:05:00,58.75,58.91,58.68,58.91,35422.0,47.2682,47.3969,47.2119,47.3969,35422.0
2018-12-13 10:10:00,58.81,58.97,58.81,58.97,10762.0,47.3165,47.4452,47.3165,47.4452,10762.0
2018-12-13 10:15:00,58.97,58.97,58.84,58.84,65052.0,47.4452,47.4452,47.3406,47.3406,65052.0
2018-12-13 10:20:00,58.81,58.87,58.74,58.77,8598.0,47.3165,47.3648,47.2602,47.2843,8598.0
2018-12-13 10:25:00,58.75,58.75,58.56,58.59,8602.0,47.2682,47.2682,47.1153,47.1395,8602.0
2018-12-13 10:30:00,58.65,58.72,58.63,58.69,3200.0,47.1878,47.2441,47.1717,47.2199,3200.0
2018-12-13 10:35:00,58.72,58.79,58.6,58.67,9766.0,47.2441,47.3004,47.1475,47.2039,9766.0
2018-12-13 10:40:00,58.64,58.79,58.62,58.77,8798.0,47.1797,47.3004,47.1636,47.2843,8798.0
2018-12-13 10:45:00,58.79,58.79,58.6,58.68,13582.0,47.3004,47.3004,47.1475,47.2119,13582.0
2018-12-13 10:50:00,58.7,58.7,58.62,58.65,6240.0,47.228,47.228,47.1636,47.1878,6240.0
2018-12-13 10:55:00,58.66,58.71,58.65,58.69,5422.0,47.1958,47.236,47.1878,47.2199,5422.0
2018-12-13 11:00:00,58.67,58.76,58.66,58.73,9108.0,47.2039,47.2763,47.1958,47.2521,9108.0
2018-12-13 11:05:00,58.76,58.82,58.74,58.82,2800.0,47.2763,47.3245,47.2602,47.3245,2800.0
2018-12-13 11:10:00,58.82,58.82,58.76,58.8,10516.0,47.3245,47.3245,47.2763,47.3084,10516.0
2018-12-13 11:15:00,58.8,58.81,58.74,58.74,25048.0,47.3084,47.3165,47.2602,47.2602,25048.0
2018-12-13 11:20:00,58.76,58.82,58.71,58.78,23118.0,47.2763,47.3245,47.236,47.2924,23118.0
2018-12-13 11:25:00,58.8,58.91,58.79,58.87,6010.0,47.3084,47.3969,47.3004,47.3648,6010.0
2018-12-13 11:30:00,58.88,58.96,58.87,58.96,8220.0,47.3728,47.4372,47.3648,47.4372,8220.0
2018-12-13 11:35:00,58.97,58.99,58.94,58.99,4000.0,47.4452,47.4613,47.4211,47.4613,4000.0
2018-12-13 11:40:00,58.97,59.11,58.96,59.11,17668.0,47.4452,47.5579,47.4372,47.5579,17668.0
2018-12-13 11:45:00,59.1,59.18,59.07,59.17,18636.0,47.5498,47.6142,47.5257,47.6061,18636.0
2018-12-13 11:50:00,59.18,59.22,59.13,59.18,16034.0,47.6142,47.6464,47.574,47.6142,16034.0
2018-12-13 11:55:00,59.18,59.2,59.13,59.13,4150.0,47.6142,47.6303,47.574,47.574,4150.0
2018-12-13 12:00:00,59.09,59.09,58.95,58.96,8664.0,47.5418,47.5418,47.4291,47.4372,8664.0
2018-12-13 12:05:00,59.01,59.1,59.01,59.07,4400.0,47.4774,47.5498,47.4774,47.5257,4400.0
2018-12-13 12:10:00,59.07,59.09,59.06,59.08,4592.0,47.5257,47.5418,47.5176,47.5337,4592.0
2018-12-13 12:15:00,59.06,59.18,59.05,59.16,8086.0,47.5176,47.6142,47.5096,47.5981,8086.0
2018-12-13 12:20:00,59.18,59.19,59.15,59.16,1616.0,47.6142,47.6222,47.59,47.5981,1616.0
2018-12-13 12:25:00,59.14,59.16,59.14,59.15,9832.0,47.582,47.5981,47.582,47.59,9832.0
2018-12-13 12:30:00,59.16,59.17,59.11,59.13,10286.0,47.5981,47.6061,47.5579,47.574,10286.0
2018-12-13 12:35:00,59.13,59.22,59.13,59.22,4138.0,47.574,47.6464,47.574,47.6464,4138.0
2018-12-13 12:40:00,59.22,59.24,59.2,59.2,4046.0,47.6464,47.6625,47.6303,47.6303,4046.0
2018-12-13 12:45:00,59.21,59.24,59.2,59.23,10600.0,47.6383,47.6625,47.6303,47.6544,10600.0
2018-12-13 12:50:00,59.23,59.23,59.13,59.13,7020.0,47.6544,47.6544,47.574,47.574,7020.0
2018-12-13 12:55:00,59.17,59.17,59.13,59.13,4184.0,47.6061,47.6061,47.574,47.574,4184.0
2018-12-13 13:00:00,59.09,59.1,58.97,58.99,4690.0,47.5418,47.5498,47.4452,47.4613,4690.0
2018-12-13 13:05:00,58.99,59.04,58.96,59.02,3444.0,47.4613,47.5015,47.4372,47.4854,3444.0
2018-12-13 13:10:00,59.02,59.03,58.93,58.96,5036.0,47.4854,47.4935,47.413,47.4372,5036.0
2018-12-13 13:15:00,58.97,59.02,58.97,58.99,2400.0,47.4452,47.4854,47.4452,47.4613,2400.0
2018-12-13 13:20:00,58.99,59.02,58.96,58.96,13580.0,47.4613,47.4854,47.4372,47.4372,13580.0
2018-12-13 13:25:00,58.92,58.93,58.84,58.86,8600.0,47.405,47.413,47.3406,47.3567,8600.0
2018-12-13 13:30:00,58.86,58.94,58.85,58.93,3112.0,47.3567,47.4211,47.3487,47.413,3112.0
2018-12-13 13:35:00,58.94,59.02,58.94,58.97,14916.0,47.4211,47.4854,47.4211,47.4452,14916.0
2018-12-13 13:40:00,58.97,59.04,58.97,59.0,4800.0,47.4452,47.5015,47.4452,47.4694,4800.0
2018-12-13 13:45:00,58.99,58.99,58.95,58.99,3016.0,47.4613,47.4613,47.4291,47.4613,3016.0
2018-12-13 13:50:00,59.01,59.02,58.85,58.85,11080.0,47.4774,47.4854,47.3487,47.3487,11080.0
2018-12-13 13:55:00,58.86,58.88,58.82,58.85,8656.0,47.3567,47.3728,47.3245,47.3487,8656.0
2018-12-13 14:00:00,58.85,58.85,58.77,58.77,4822.0,47.3487,47.3487,47.2843,47.2843,4822.0
2018-12-13 14:05:00,58.78,58.79,58.64,58.68,8102.0,47.2924,47.3004,47.1797,47.2119,8102.0
2018-12-13 14:10:00,58.69,58.74,58.67,58.71,6400.0,47.2199,47.2602,47.2039,47.236,6400.0
2018-12-13 14:15:00,58.68,58.77,58.67,58.77,8796.0,47.2119,47.2843,47.2039,47.2843,8796.0
2018-12-13 14:20:00,58.75,58.78,58.73,58.74,8202.0,47.2682,47.2924,47.2521,47.2602,8202.0
2018-12-13 14:25:00,58.74,58.83,58.7,58.73,9830.0,47.2602,47.3326,47.228,47.2521,9830.0
2018-12-13 14:30:00,58.73,58.76,58.68,58.76,3404.0,47.2521,47.2763,47.2119,47.2763,3404.0
2018-12-13 14:35:00,58.73,58.73,58.7,58.72,5400.0,47.2521,47.2521,47.228,47.2441,5400.0
2018-12-13 14:40:00,58.73,58.76,58.73,58.73,5200.0,47.2521,47.2763,47.2521,47.2521,5200.0
2018-12-13 14:45:00,58.75,58.77,58.73,58.74,5340.0,47.2682,47.2843,47.2521,47.2602,5340.0
2018-12-13 14:50:00,58.74,58.8,58.73,58.75,8072.0,47.2602,47.3084,47.2521,47.2682,8072.0
2018-12-13 14:55:00,58.74,58.82,58.74,58.77,3506.0,47.2602,47.3245,47.2602,47.2843,3506.0
2018-12-13 15:00:00,58.77,58.77,58.72,58.74,5316.0,47.2843,47.2843,47.2441,47.2602,5316.0
2018-12-13 15:05:00,58.75,58.77,58.73,58.73,5286.0,47.2682,47.2843,47.2521,47.2521,5286.0
2018-12-13 15:10:00,58.71,58.76,58.69,58.74,12416.0,47.236,47.2763,47.2199,47.2602,12416.0
2018-12-13 15:15:00,58.75,58.86,58.75,58.86,8422.0,47.2682,47.3567,47.2682,47.3567,8422.0
2018-12-13 15:20:00,58.88,58.88,58.82,58.83,9406.0,47.3728,47.3728,47.3245,47.3326,9406.0
2018-12-13 15:25:00,58.83,58.83,58.81,58.83,9404.0,47.3326,47.3326,47.3165,47.3326,9404.0
2018-12-13 15:30:00,58.83,58.85,58.78,58.81,13046.0,47.3326,47.3487,47.2924,47.3165,13046.0
2018-12-13 15:35:00,58.81,58.82,58.77,58.8,11970.0,47.3165,47.3245,47.2843,47.3084,11970.0
2018-12-13 15:40:00,58.8,58.98,58.79,58.96,24596.0,47.3084,47.4533,47.3004,47.4372,24596.0
2018-12-13 15:45:00,58.96,58.99,58.88,58.92,35638.0,47.4372,47.4613,47.3728,47.405,35638.0
2018-12-13 15:50:00,58.91,58.93,58.83,58.84,23570.0,47.3969,47.413,47.3326,47.3406,23570.0
2018-12-13 15:55:00,58.85,58.88,58.78,58.8,82074.0,47.3487,47.3728,47.2924,47.3084,82074.0
2018-12-14 09:30:00,58.81,58.99,58.63,58.83,54246.0,47.3165,47.4613,47.1717,47.3326,54246.0
2018-12-14 09:35:00,58.88,58.92,58.81,58.91,28918.0,47.3728,47.405,47.3165,47.3969,28918.0
2018-12-14 09:40:00,58.87,58.87,58.73,58.83,18408.0,47.3648,47.3648,47.2521,47.3326,18408.0
2018-12-14 09:45:00,58.84,58.93,58.77,58.91,36218.0,47.3406,47.413,47.2843,47.3969,36218.0
2018-12-14 09:50:00,58.89,58.97,58.87,58.96,68702.0,47.3809,47.4452,47.3648,47.4372,68702.0
2018-12-14 09:55:00,58.95,58.99,58.79,58.8,48236.0,47.4291,47.4613,47.3004,47.3084,48236.0
2018-12-14 10:00:00,58.8,58.91,58.78,58.88,26848.0,47.3084,47.3969,47.2924,47.3728,26848.0
2018-12-14 10:05:00,58.88,58.9,58.82,58.82,15692.0,47.3728,47.3889,47.3245,47.3245,15692.0
2018-12-14 10:10:00,58.81,58.82,58.71,58.8,24064.0,47.3165,47.3245,47.236,47.3084,24064.0
2018-12-14 10:15:00,58.78,58.78,58.6,58.6,9404.0,47.2924,47.2924,47.1475,47.1475,9404.0
2018-12-14 10:20:00,58.6,58.73,58.58,58.72,10264.0,47.1475,47.2521,47.1314,47.2441,10264.0
2018-12-14 10:25:00,58.7,58.74,58.7,58.74,5650.0,47.228,47.2602,47.228,47.2602,5650.0
2018-12-14 10:30:00,58.7,58.74,58.68,58.69,13546.0,47.228,47.2602,47.2119,47.2199,13546.0
2018-12-14 10:35:00,58.68,58.82,58.68,58.82,7000.0,47.2119,47.3245,47.2119,47.3245,7000.0
2018-12-14 10:40:00,58.82,58.84,58.79,58.81,5064.0,47.3245,47.3406,47.3004,47.3165,5064.0
2018-12-14 10:45:00,58.79,58.89,58.77,58.85,35832.0,47.3004,47.3809,47.2843,47.3487,35832.0
2018-12-14 10:50:00,58.85,58.92,58.85,58.9,8220.0,47.3487,47.405,47.3487,47.3889,8220.0
2018-12-14 10:55:00,58.9,58.92,58.8,58.81,14120.0,47.3889,47.405,47.3084,47.3165,14120.0
2018-12-14 11:00:00,58.82,58.84,58.81,58.83,21158.0,47.3245,47.3406,47.3165,47.3326,21158.0
2018-12-14 11:05:00,58.81,58.87,58.81,58.85,34012.0,47.3165,47.3648,47.3165,47.3487,34012.0
2018-12-14 11:10:00,58.85,58.87,58.83,58.85,22158.0,47.3487,47.3648,47.3326,47.3487,22158.0
2018-12-14 11:15:00,58.85,58.9,58.85,58.89,5800.0,47.3487,47.3889,47.3487,47.3809,5800.0
2018-12-14 11:20:00,58.9,58.92,58.79,58.81,22474.0,47.3889,47.405,47.3004,47.3165,22474.0
2018-12-14 11:25:00,58.81,58.88,58.8,58.87,23408.0,47.3165,47.3728,47.3084,47.3648,23408.0
2018-12-14 11:30:00,58.85,58.87,58.81,58.85,18752.0,47.3487,47.3648,47.3165,47.3487,18752.0
2018-12-14 11:35:00,58.84,58.85,58.81,58.82,5632.0,47.3406,47.3487,47.3165,47.3245,5632.0
2018-12-14 11:40:00,58.83,58.87,58.83,58.87,2400.0,47.3326,47.3648,47.3326,47.3648,2400.0
2018-12-14 11:45:00,58.85,58.87,58.83,58.84,9244.0,47.3487,47.3648,47.3326,47.3406,9244.0
2018-12-14 11:50:00,58.84,58.84,58.76,58.78,12306.0,47.3406,47.3406,47.2763,47.2924,12306.0
2018-12-14 11:55:00,58.78,58.8,58.65,58.66,6408.0,47.2924,47.3084,47.1878,47.1958,6408.0
2018-12-14 12:00:00,58.68,58.77,58.68,58.72,48842.0,47.2119,47.2843,47.2119,47.2441,48842.0
2018-12-14 12:05:00,58.71,58.73,58.71,58.71,6600.0,47.236,47.2521,47.236,47.236,6600.0
2018-12-14 12:10:00,58.71,58.73,58.68,58.68,11400.0,47.236,47.2521,47.2119,47.2119,11400.0
2018-12-14 12:15:00,58.68,58.73,58.66,58.71,7150.0,47.2119,47.2521,47.1958,47.236,7150.0
2018-12-14 12:20:00,58.72,58.78,58.7,58.74,16496.0,47.2441,47.2924,47.228,47.2602,16496.0
2018-12-14 12:25:00,58.76,58.78,58.74,58.77,5600.0,47.2763,47.2924,47.2602,47.2843,5600.0
2018-12-14 12:30:00,58.8,58.89,58.8,58.87,8034.0,47.3084,47.3809,47.3084,47.3648,8034.0
2018-12-14 12:35:00,58.85,58.87,58.85,58.85,9400.0,47.3487,47.3648,47.3487,47.3487,9400.0
2018-12-14 12:40:00,58.85,58.87,58.83,58.84,10800.0,47.3487,47.3648,47.3326,47.3406,10800.0
2018-12-14 12:45:00,58.84,58.85,58.81,58.85,17614.0,47.3406,47.3487,47.3165,47.3487,17614.0
2018-12-14 12:50:00,58.85,58.9,58.85,58.9,9042.0,47.3487,47.3889,47.3487,47.3889,9042.0
2018-12-14 12:55:00,58.91,58.94,58.85,58.91,11146.0,47.3969,47.4211,47.3487,47.3969,11146.0
2018-12-14 13:00:00,58.91,58.92,58.77,58.77,20842.0,47.3969,47.405,47.2843,47.2843,20842.0
2018-12-14 13:05:00,58.78,58.87,58.77,58.86,20120.0,47.2924,47.3648,47.2843,47.3567,20120.0
2018-12-14 13:10:00,58.85,58.9,58.84,58.84,36808.0,47.3487,47.3889,47.3406,47.3406,36808.0
2018-12-14 13:15:00,58.84,58.88,58.82,58.85,28306.0,47.3406,47.3728,47.3245,47.3487,28306.0
2018-12-14 13:20:00,58.86,58.88,58.84,58.85,47402.0,47.3567,47.3728,47.3406,47.3487,47402.0
2018-12-14 13:25:00,58.85,58.87,58.83,58.83,21146.0,47.3487,47.3648,47.3326,47.3326,21146.0
2018-12-14 13:30:00,58.83,58.85,58.8,58.8,9890.0,47.3326,47.3487,47.3084,47.3084,9890.0
2018-12-14 13:35:00,58.78,58.85,58.77,58.85,10966.0,47.2924,47.3487,47.2843,47.3487,10966.0
2018-12-14 13:40:00,58.85,58.86,58.82,58.85,16088.0,47.3487,47.3567,47.3245,47.3487,16088.0
2018-12-14 13:45:00,58.85,58.88,58.82,58.88,21948.0,47.3487,47.3728,47.3245,47.3728,21948.0
2018-12-14 13:50:00,58.88,58.99,58.88,58.99,7700.0,47.3728,47.4613,47.3728,47.4613,7700.0
2018-12-14 13:55:00,59.01,59.05,58.98,59.01,20870.0,47.4774,47.5096,47.4533,47.4774,20870.0
2018-12-14 14:00:00,59.02,59.04,58.99,59.02,31468.0,47.4854,47.5015,47.4613,47.4854,31468.0
2018-12-14 14:05:00,59.03,59.06,59.03,59.05,11762.0,47.4935,47.5176,47.4935,47.5096,11762.0
2018-12-14 14:10:00,59.05,59.07,59.02,59.07,8858.0,47.5096,47.5257,47.4854,47.5257,8858.0
2018-12-14 14:15:00,59.07,59.13,59.06,59.09,10992.0,47.5257,47.574,47.5176,47.5418,10992.0
2018-12-14 14:20:00,59.1,59.17,59.1,59.17,10418.0,47.5498,47.6061,47.5498,47.6061,10418.0
2018-12-14 14:25:00,59.17,59.18,59.1,59.14,16624.0,47.6061,47.6142,47.5498,47.582,16624.0
2018-12-14 14:30:00,59.14,59.14,59.06,59.07,49878.0,47.582,47.582,47.5176,47.5257,49878.0
2018-12-14 14:35:00,59.08,59.08,58.92,58.95,40600.0,47.5337,47.5337,47.405,47.4291,40600.0
2018-12-14 14:40:00,58.95,58.99,58.9,58.92,40898.0,47.4291,47.4613,47.3889,47.405,40898.0
2018-12-14 14:45:00,58.93,58.95,58.9,58.92,30108.0,47.413,47.4291,47.3889,47.405,30108.0
2018-12-14 14:50:00,58.92,58.96,58.91,58.93,9426.0,47.405,47.4372,47.3969,47.413,9426.0
2018-12-14 14:55:00,58.93,58.98,58.93,58.95,24666.0,47.413,47.4533,47.413,47.4291,24666.0
2018-12-14 15:00:00,58.93,59.04,58.93,58.99,52678.0,47.413,47.5015,47.413,47.4613,52678.0
2018-12-14 15:05:00,58.99,59.05,58.99,59.01,14496.0,47.4613,47.5096,47.4613,47.4774,14496.0
2018-12-14 15:10:00,59.03,59.12,59.02,59.1,69692.0,47.4935,47.5659,47.4854,47.5498,69692.0
2018-12-14 15:15:00,59.11,59.13,59.1,59.13,29998.0,47.5579,47.574,47.5498,47.574,29998.0
2018-12-14 15:20:00,59.12,59.12,59.08,59.09,32504.0,47.5659,47.5659,47.5337,47.5418,32504.0
2018-12-14 15:25:00,59.1,59.12,59.09,59.12,54736.0,47.5498,47.5659,47.5418,47.5659,54736.0
2018-12-14 15:30:00,59.1,59.1,58.94,58.95,66104.0,47.5498,47.5498,47.4211,47.4291,66104.0
2018-12-14 15:35:00,58.96,58.99,58.92,58.98,34736.0,47.4372,47.4613,47.405,47.4533,34736.0
2018-12-14 15:40:00,58.98,59.02,58.97,59.01,105618.0,47.4533,47.4854,47.4452,47.4774,105618.0
2018-12-14 15:45:00,58.99,59.03,58.95,59.03,84922.0,47.4613,47.4935,47.4291,47.4935,84922.0
2018-12-14 15:50:00,59.02,59.1,59.01,59.1,90596.0,47.4854,47.5498,47.4774,47.5498,90596.0
2018-12-14 15:55:00,59.1,59.26,59.09,59.24,249882.0,47.5498,47.6785,47.5418,47.6625,249882.0
2018-12-17 09:30:00,59.51,59.56,59.2,59.45,48652.0,47.8797,47.9199,47.6303,47.8314,48652.0
2018-12-17 09:35:00,59.46,59.5,59.19,59.2,9826.0,47.8395,47.8716,47.6222,47.6303,9826.0
2018-12-17 09:40:00,59.24,59.25,59.16,59.25,33236.0,47.6625,47.6705,47.5981,47.6705,33236.0
2018-12-17 09:45:00,59.24,59.27,59.17,59.27,18592.0,47.6625,47.6866,47.6061,47.6866,18592.0
2018-12-17 09:50:00,59.27,59.27,59.14,59.2,24400.0,47.6866,47.6866,47.582,47.6303,24400.0
2018-12-17 09:55:00,59.16,59.2,59.0,59.06,20432.0,47.5981,47.6303,47.4694,47.5176,20432.0
2018-12-17 10:00:00,59.06,59.1,58.94,59.05,33528.0,47.5176,47.5498,47.4211,47.5096,33528.0
2018-12-17 10:05:00,59.05,59.17,58.89,58.89,50740.0,47.5096,47.6061,47.3809,47.3809,50740.0
2018-12-17 10:10:00,58.88,59.02,58.88,58.93,24426.0,47.3728,47.4854,47.3728,47.413,24426.0
2018-12-17 10:15:00,58.96,58.98,58.88,58.95,23304.0,47.4372,47.4533,47.3728,47.4291,23304.0
2018-12-17 10:20:00,58.96,58.99,58.88,58.89,18344.0,47.4372,47.4613,47.3728,47.3809,18344.0
2018-12-17 10:25:00,58.88,58.98,58.88,58.89,26488.0,47.3728,47.4533,47.3728,47.3809,26488.0
2018-12-17 10:30:00,58.89,58.95,58.88,58.88,27696.0,47.3809,47.4291,47.3728,47.3728,27696.0
2018-12-17 10:35:00,58.89,58.9,58.81,58.82,24256.0,47.3809,47.3889,47.3165,47.3245,24256.0
2018-12-17 10:40:00,58.83,58.96,58.82,58.92,19196.0,47.3326,47.4372,47.3245,47.405,19196.0
2018-12-17 10:45:00,58.94,59.04,58.94,59.0,16002.0,47.4211,47.5015,47.4211,47.4694,16002.0
2018-12-17 10:50:00,59.0,59.02,58.93,58.94,9972.0,47.4694,47.4854,47.413,47.4211,9972.0
2018-12-17 10:55:00,58.98,59.06,58.98,59.03,9816.0,47.4533,47.5176,47.4533,47.4935,9816.0
2018-12-17 11:00:00,59.04,59.04,58.98,58.99,30870.0,47.5015,47.5015,47.4533,47.4613,30870.0
2018-12-17 11:05:00,59.0,59.02,58.99,59.01,40226.0,47.4694,47.4854,47.4613,47.4774,40226.0
2018-12-17 11:10:00,58.99,59.01,58.91,58.92,15984.0,47.4613,47.4774,47.3969,47.405,15984.0
2018-12-17 11:15:00,58.9,58.91,58.81,58.85,13346.0,47.3889,47.3969,47.3165,47.3487,13346.0
2018-12-17 11:20:00,58.85,58.88,58.79,58.81,21900.0,47.3487,47.3728,47.3004,47.3165,21900.0
2018-12-17 11:25:00,58.8,58.83,58.75,58.76,17250.0,47.3084,47.3326,47.2682,47.2763,17250.0
2018-12-17 11:30:00,58.77,58.87,58.74,58.85,23548.0,47.2843,47.3648,47.2602,47.3487,23548.0
2018-12-17 11:35:00,58.86,59.02,58.84,59.02,17028.0,47.3567,47.4854,47.3406,47.4854,17028.0
2018-12-17 11:40:00,59.02,59.02,58.91,58.91,7716.0,47.4854,47.4854,47.3969,47.3969,7716.0
2018-12-17 11:45:00,58.9,58.99,58.88,58.99,7808.0,47.3889,47.4613,47.3728,47.4613,7808.0
2018-12-17 11:50:00,59.01,59.01,58.95,58.95,11760.0,47.4774,47.4774,47.4291,47.4291,11760.0
2018-12-17 11:55:00,58.96,58.97,58.88,58.92,13600.0,47.4372,47.4452,47.3728,47.405,13600.0
2018-12-17 12:00:00,58.9,58.97,58.9,58.91,17180.0,47.3889,47.4452,47.3889,47.3969,17180.0
2018-12-17 12:05:00,58.93,58.96,58.89,58.95,74016.0,47.413,47.4372,47.3809,47.4291,74016.0
2018-12-17 12:10:00,58.94,58.94,58.8,58.81,22306.0,47.4211,47.4211,47.3084,47.3165,22306.0
2018-12-17 12:15:00,58.8,58.8,58.75,58.75,12464.0,47.3084,47.3084,47.2682,47.2682,12464.0
2018-12-17 12:20:00,58.76,58.83,58.72,58.8,50318.0,47.2763,47.3326,47.2441,47.3084,50318.0
2018-12-17 12:25:00,58.78,58.81,58.75,58.76,18532.0,47.2924,47.3165,47.2682,47.2763,18532.0
2018-12-17 12:30:00,58.76,58.77,58.52,58.57,28044.0,47.2763,47.2843,47.0832,47.1234,28044.0
2018-12-17 12:35:00,58.58,58.63,58.54,58.55,32810.0,47.1314,47.1717,47.0993,47.1073,32810.0
2018-12-17 12:40:00,58.56,58.6,58.49,58.49,11180.0,47.1153,47.1475,47.059,47.059,11180.0
2018-12-17 12:45:00,58.5,58.58,58.48,58.55,12992.0,47.0671,47.1314,47.051,47.1073,12992.0
2018-12-17 12:50:00,58.57,58.6,58.37,58.43,15980.0,47.1234,47.1475,46.9625,47.0108,15980.0
2018-12-17 12:55:00,58.41,58.45,58.4,58.43,12116.0,46.9947,47.0268,46.9866,47.0108,12116.0
2018-12-17 13:00:00,58.39,58.4,58.33,58.38,22410.0,46.9786,46.9866,46.9303,46.9705,22410.0
2018-12-17 13:05:00,58.4,58.49,58.39,58.47,26246.0,46.9866,47.059,46.9786,47.0429,26246.0
2018-12-17 13:10:00,58.47,58.49,58.4,58.44,15394.0,47.0429,47.059,46.9866,47.0188,15394.0
2018-12-17 13:15:00,58.45,58.47,58.38,58.47,69730.0,47.0268,47.0429,46.9705,47.0429,69730.0
2018-12-17 13:20:00,58.46,58.52,58.37,58.52,20352.0,47.0349,47.0832,46.9625,47.0832,20352.0
2018-12-17 13:25:00,58.49,58.52,58.36,58.36,25720.0,47.059,47.0832,46.9544,46.9544,25720.0
2018-12-17 13:30:00,58.35,58.35,58.19,58.19,11850.0,46.9464,46.9464,46.8177,46.8177,11850.0
2018-12-17 13:35:00,58.22,58.24,58.15,58.19,8960.0,46.8418,46.8579,46.7855,46.8177,8960.0
2018-12-17 13:40:00,58.2,58.3,58.19,58.26,16556.0,46.8257,46.9062,46.8177,46.874,16556.0
2018-12-17 13:45:00,58.25,58.25,58.2,58.24,4400.0,46.8659,46.8659,46.8257,46.8579,4400.0
2018-12-17 13:50:00,58.23,58.3,58.23,58.29,13978.0,46.8498,46.9062,46.8498,46.8981,13978.0
2018-12-17 13:55:00,58.3,58.35,58.18,58.2,19454.0,46.9062,46.9464,46.8096,46.8257,19454.0
2018-12-17 14:00:00,58.22,58.22,58.07,58.07,15466.0,46.8418,46.8418,46.7211,46.7211,15466.0
2018-12-17 14:05:00,58.07,58.1,58.02,58.03,13306.0,46.7211,46.7452,46.6809,46.6889,13306.0
2018-12-17 14:10:00,58.02,58.1,58.02,58.07,16458.0,46.6809,46.7452,46.6809,46.7211,16458.0
2018-12-17 14:15:00,58.06,58.13,58.03,58.1,14858.0,46.7131,46.7694,46.6889,46.7452,14858.0
2018-12-17 14:20:00,58.09,58.16,58.04,58.13,21908.0,46.7372,46.7935,46.697,46.7694,21908.0
2018-12-17 14:25:00,58.16,58.18,57.99,58.03,142566.0,46.7935,46.8096,46.6567,46.6889,142566.0
2018-12-17 14:30:00,58.03,58.05,57.91,57.93,22274.0,46.6889,46.705,46.5924,46.6085,22274.0
2018-12-17 14:35:00,57.94,57.95,57.88,57.88,9828.0,46.6165,46.6246,46.5682,46.5682,9828.0
2018-12-17 14:40:00,57.88,57.96,57.88,57.94,33072.0,46.5682,46.6326,46.5682,46.6165,33072.0
2018-12-17 14:45:00,57.93,58.02,57.92,57.99,18534.0,46.6085,46.6809,46.6004,46.6567,18534.0
2018-12-17 14:50:00,57.99,57.99,57.88,57.88,22898.0,46.6567,46.6567,46.5682,46.5682,22898.0
2018-12-17 14:55:00,57.85,57.88,57.82,57.88,20236.0,46.5441,46.5682,46.52,46.5682,20236.0
2018-12-17 15:00:00,57.87,57.92,57.85,57.85,22366.0,46.5602,46.6004,46.5441,46.5441,22366.0
2018-12-17 15:05:00,57.85,57.88,57.8,57.8,22744.0,46.5441,46.5682,46.5039,46.5039,22744.0
2018-12-17 15:10:00,57.78,57.92,57.77,57.83,29820.0,46.4878,46.6004,46.4797,46.528,29820.0
2018-12-17 15:15:00,57.83,57.83,57.7,57.71,32422.0,46.528,46.528,46.4234,46.4315,32422.0
2018-12-17 15:20:00,57.71,57.74,57.61,57.63,31582.0,46.4315,46.4556,46.351,46.3671,31582.0
2018-12-17 15:25:00,57.63,57.67,57.6,57.66,45600.0,46.3671,46.3993,46.343,46.3912,45600.0
2018-12-17 15:30:00,57.66,57.66,57.55,57.55,57038.0,46.3912,46.3912,46.3027,46.3027,57038.0
2018-12-17 15:35:00,57.55,57.56,57.46,57.46,53778.0,46.3027,46.3108,46.2303,46.2303,53778.0
2018-12-17 15:40:00,57.46,57.46,57.23,57.24,139374.0,46.2303,46.2303,46.0453,46.0533,139374.0
2018-12-17 15:45:00,57.24,57.27,57.1,57.24,139622.0,46.0533,46.0775,45.9407,46.0533,139622.0
2018-12-17 15:50:00,57.24,57.38,57.23,57.38,143198.0,46.0533,46.166,46.0453,46.166,143198.0
2018-12-17 15:55:00,57.38,57.49,57.37,57.48,196578.0,46.166,46.2545,46.1579,46.2464,196578.0
2018-12-18 09:30:00,57.7,58.27,57.64,57.93,32624.0,46.4234,46.882,46.3751,46.6085,32624.0
2018-12-18 09:35:00,57.88,57.94,57.77,57.93,11864.0,46.5682,46.6165,46.4797,46.6085,11864.0
2018-12-18 09:40:00,57.92,57.92,57.58,57.7,12494.0,46.6004,46.6004,46.3269,46.4234,12494.0
2018-12-18 09:45:00,57.7,57.94,57.69,57.94,8782.0,46.4234,46.6165,46.4154,46.6165,8782.0
2018-12-18 09:50:00,57.87,57.87,57.72,57.76,12524.0,46.5602,46.5602,46.4395,46.4717,12524.0
2018-12-18 09:55:00,57.79,57.79,57.51,57.59,24888.0,46.4958,46.4958,46.2706,46.3349,24888.0
2018-12-18 10:00:00,57.58,57.7,57.53,57.63,28372.0,46.3269,46.4234,46.2866,46.3671,28372.0
2018-12-18 10:05:00,57.66,57.67,57.58,57.62,40080.0,46.3912,46.3993,46.3269,46.3591,40080.0
2018-12-18 10:10:00,57.63,57.66,57.6,57.66,14926.0,46.3671,46.3912,46.343,46.3912,14926.0
2018-12-18 10:15:00,57.66,57.66,57.58,57.6,27934.0,46.3912,46.3912,46.3269,46.343,27934.0
2018-12-18 10:20:00,57.58,57.66,57.55,57.66,14458.0,46.3269,46.3912,46.3027,46.3912,14458.0
2018-12-18 10:25:00,57.64,57.78,57.63,57.74,22220.0,46.3751,46.4878,46.3671,46.4556,22220.0
2018-12-18 10:30:00,57.71,57.71,57.57,57.59,10678.0,46.4315,46.4315,46.3188,46.3349,10678.0
2018-12-18 10:35:00,57.57,57.63,57.52,57.62,18790.0,46.3188,46.3671,46.2786,46.3591,18790.0
2018-12-18 10:40:00,57.63,57.67,57.59,57.59,12436.0,46.3671,46.3993,46.3349,46.3349,12436.0
2018-12-18 10:45:00,57.58,57.6,57.57,57.59,9346.0,46.3269,46.343,46.3188,46.3349,9346.0
2018-12-18 10:50:00,57.59,57.62,57.54,57.54,12610.0,46.3349,46.3591,46.2947,46.2947,12610.0
2018-12-18 10:55:00,57.55,57.6,57.53,57.55,6910.0,46.3027,46.343,46.2866,46.3027,6910.0
2018-12-18 11:00:00,57.57,57.57,57.42,57.45,13690.0,46.3188,46.3188,46.1981,46.2223,13690.0
2018-12-18 11:05:00,57.43,57.51,57.43,57.51,5392.0,46.2062,46.2706,46.2062,46.2706,5392.0
2018-12-18 11:10:00,57.52,57.66,57.52,57.6,8644.0,46.2786,46.3912,46.2786,46.343,8644.0
2018-12-18 11:15:00,57.6,57.71,57.6,57.68,12416.0,46.343,46.4315,46.343,46.4073,12416.0
2018-12-18 11:20:00,57.66,57.7,57.64,57.67,6000.0,46.3912,46.4234,46.3751,46.3993,6000.0
2018-12-18 11:25:00,57.69,57.72,57.66,57.72,12542.0,46.4154,46.4395,46.3912,46.4395,12542.0
2018-12-18 11:30:00,57.73,57.77,57.69,57.71,43352.0,46.4476,46.4797,46.4154,46.4315,43352.0
2018-12-18 11:35:00,57.74,57.77,57.59,57.59,30272.0,46.4556,46.4797,46.3349,46.3349,30272.0
2018-12-18 11:40:00,57.61,57.63,57.5,57.57,14440.0,46.351,46.3671,46.2625,46.3188,14440.0
2018-12-18 11:45:00,57.56,57.59,57.46,57.51,19984.0,46.3108,46.3349,46.2303,46.2706,19984.0
2018-12-18 11:50:00,57.52,57.55,57.45,57.45,7200.0,46.2786,46.3027,46.2223,46.2223,7200.0
2018-12-18 11:55:00,57.47,57.52,57.46,57.48,6410.0,46.2384,46.2786,46.2303,46.2464,6410.0
2018-12-18 12:00:00,57.49,57.57,57.48,57.54,11912.0,46.2545,46.3188,46.2464,46.2947,11912.0
2018-12-18 12:05:00,57.56,57.59,57.49,57.55,24746.0,46.3108,46.3349,46.2545,46.3027,24746.0
2018-12-18 12:10:00,57.54,57.55,57.46,57.49,7082.0,46.2947,46.3027,46.2303,46.2545,7082.0
2018-12-18 12:15:00,57.49,57.63,57.48,57.6,24178.0,46.2545,46.3671,46.2464,46.343,24178.0
2018-12-18 12:20:00,57.6,57.65,57.6,57.61,5498.0,46.343,46.3832,46.343,46.351,5498.0
2018-12-18 12:25:00,57.6,57.6,57.53,57.55,6400.0,46.343,46.343,46.2866,46.3027,6400.0
2018-12-18 12:30:00,57.53,57.54,57.49,57.5,15486.0,46.2866,46.2947,46.2545,46.2625,15486.0
2018-12-18 12:35:00,57.5,57.52,57.42,57.43,10364.0,46.2625,46.2786,46.1981,46.2062,10364.0
2018-12-18 12:40:00,57.44,57.52,57.44,57.47,8798.0,46.2142,46.2786,46.2142,46.2384,8798.0
2018-12-18 12:45:00,57.46,57.48,57.37,57.41,8380.0,46.2303,46.2464,46.1579,46.1901,8380.0
2018-12-18 12:50:00,57.38,57.4,57.35,57.4,8870.0,46.166,46.1821,46.1418,46.1821,8870.0
2018-12-18 12:55:00,57.4,57.43,57.36,57.38,13706.0,46.1821,46.2062,46.1499,46.166,13706.0
2018-12-18 13:00:00,57.39,57.41,57.34,57.41,15256.0,46.174,46.1901,46.1338,46.1901,15256.0
2018-12-18 13:05:00,57.43,57.46,57.38,57.38,6600.0,46.2062,46.2303,46.166,46.166,6600.0
2018-12-18 13:10:00,57.41,57.48,57.38,57.38,6600.0,46.1901,46.2464,46.166,46.166,6600.0
2018-12-18 13:15:00,57.37,57.4,57.32,57.39,9806.0,46.1579,46.1821,46.1177,46.174,9806.0
2018-12-18 13:20:00,57.4,57.45,57.37,57.43,10622.0,46.1821,46.2223,46.1579,46.2062,10622.0
2018-12-18 13:25:00,57.42,57.42,57.35,57.4,6000.0,46.1981,46.1981,46.1418,46.1821,6000.0
2018-12-18 13:30:00,57.38,57.38,57.36,57.38,5214.0,46.166,46.166,46.1499,46.166,5214.0
2018-12-18 13:35:00,57.35,57.42,57.35,57.35,9180.0,46.1418,46.1981,46.1418,46.1418,9180.0
2018-12-18 13:40:00,57.36,57.36,57.33,57.34,4210.0,46.1499,46.1499,46.1257,46.1338,4210.0
2018-12-18 13:45:00,57.34,57.37,57.33,57.35,9312.0,46.1338,46.1579,46.1257,46.1418,9312.0
2018-12-18 13:50:00,57.34,57.35,57.27,57.29,13606.0,46.1338,46.1418,46.0775,46.0936,13606.0
2018-12-18 13:55:00,57.29,57.29,57.21,57.24,10870.0,46.0936,46.0936,46.0292,46.0533,10870.0
2018-12-18 14:00:00,57.24,57.28,57.24,57.28,10808.0,46.0533,46.0855,46.0533,46.0855,10808.0
2018-12-18 14:05:00,57.29,57.29,57.22,57.28,10156.0,46.0936,46.0936,46.0372,46.0855,10156.0
2018-12-18 14:10:00,57.27,57.28,57.23,57.24,8424.0,46.0775,46.0855,46.0453,46.0533,8424.0
2018-12-18 14:15:00,57.23,57.25,57.17,57.2,9600.0,46.0453,46.0614,45.997,46.0211,9600.0
2018-12-18 14:20:00,57.22,57.26,57.16,57.18,8226.0,46.0372,46.0694,45.989,46.005,8226.0
2018-12-18 14:25:00,57.17,57.22,57.15,57.19,13650.0,45.997,46.0372,45.9809,46.0131,13650.0
2018-12-18 14:30:00,57.18,57.24,57.11,57.13,10794.0,46.005,46.0533,45.9487,45.9648,10794.0
2018-12-18 14:35:00,57.11,57.17,57.09,57.16,17672.0,45.9487,45.997,45.9326,45.989,17672.0
2018-12-18 14:40:00,57.16,57.19,56.96,56.98,14202.0,45.989,46.0131,45.828,45.8441,14202.0
2018-12-18 14:45:00,56.95,56.97,56.91,56.97,12634.0,45.82,45.8361,45.7878,45.8361,12634.0
2018-12-18 14:50:00,56.95,56.98,56.92,56.98,10942.0,45.82,45.8441,45.7959,45.8441,10942.0
2018-12-18 14:55:00,56.97,56.98,56.74,56.74,21940.0,45.8361,45.8441,45.651,45.651,21940.0
2018-12-18 15:00:00,56.74,56.85,56.69,56.82,24406.0,45.651,45.7395,45.6108,45.7154,24406.0
2018-12-18 15:05:00,56.8,56.84,56.68,56.7,21732.0,45.6993,45.7315,45.6028,45.6189,21732.0
2018-12-18 15:10:00,56.7,56.92,56.7,56.88,33490.0,45.6189,45.7959,45.6189,45.7637,33490.0
2018-12-18 15:15:00,56.88,56.91,56.83,56.83,18356.0,45.7637,45.7878,45.7235,45.7235,18356.0
2018-12-18 15:20:00,56.83,56.88,56.78,56.82,29236.0,45.7235,45.7637,45.6832,45.7154,29236.0
2018-12-18 15:25:00,56.83,56.84,56.74,56.78,31956.0,45.7235,45.7315,45.651,45.6832,31956.0
2018-12-18 15:30:00,56.78,56.95,56.78,56.92,41612.0,45.6832,45.82,45.6832,45.7959,41612.0
2018-12-18 15:35:00,56.92,56.92,56.81,56.81,36456.0,45.7959,45.7959,45.7074,45.7074,36456.0
2018-12-18 15:40:00,56.83,56.83,56.73,56.74,53396.0,45.7235,45.7235,45.643,45.651,53396.0
2018-12-18 15:45:00,56.74,57.07,56.73,57.05,73176.0,45.651,45.9165,45.643,45.9005,73176.0
2018-12-18 15:50:00,57.06,57.1,57.0,57.1,65932.0,45.9085,45.9407,45.8602,45.9407,65932.0
2018-12-18 15:55:00,57.1,57.13,56.9,56.92,150214.0,45.9407,45.9648,45.7798,45.7959,150214.0
2018-12-19 09:30:00,57.15,57.42,57.0,57.21,93184.0,45.9809,46.1981,45.8602,46.0292,93184.0
2018-12-19 09:35:00,57.21,57.27,57.0,57.24,9662.0,46.0292,46.0775,45.8602,46.0533,9662.0
2018-12-19 09:40:00,57.24,57.33,57.13,57.18,76730.0,46.0533,46.1257,45.9648,46.005,76730.0
2018-12-19 09:45:00,57.18,57.25,57.1,57.11,70386.0,46.005,46.0614,45.9407,45.9487,70386.0
2018-12-19 09:50:00,57.14,57.24,57.13,57.18,67900.0,45.9729,46.0533,45.9648,46.005,67900.0
2018-12-19 09:55:00,57.18,57.3,57.14,57.29,93666.0,46.005,46.1016,45.9729,46.0936,93666.0
2018-12-19 10:00:00,57.3,57.38,57.26,57.32,39826.0,46.1016,46.166,46.0694,46.1177,39826.0
2018-12-19 10:05:00,57.33,57.4,57.32,57.35,41286.0,46.1257,46.1821,46.1177,46.1418,41286.0
2018-12-19 10:10:00,57.35,57.37,57.23,57.34,25764.0,46.1418,46.1579,46.0453,46.1338,25764.0
2018-12-19 10:15:00,57.29,57.32,57.23,57.23,75062.0,46.0936,46.1177,46.0453,46.0453,75062.0
2018-12-19 10:20:00,57.23,57.23,57.05,57.05,19920.0,46.0453,46.0453,45.9005,45.9005,19920.0
2018-12-19 10:25:00,57.01,57.3,57.01,57.27,38418.0,45.8683,46.1016,45.8683,46.0775,38418.0
2018-12-19 10:30:00,57.24,57.27,57.19,57.24,29188.0,46.0533,46.0775,46.0131,46.0533,29188.0
2018-12-19 10:35:00,57.22,57.23,57.15,57.19,15392.0,46.0372,46.0453,45.9809,46.0131,15392.0
2018-12-19 10:40:00,57.19,57.2,57.14,57.16,21928.0,46.0131,46.0211,45.9729,45.989,21928.0
2018-12-19 10:45:00,57.16,57.18,57.13,57.15,21322.0,45.989,46.005,45.9648,45.9809,21322.0
2018-12-19 10:50:00,57.15,57.26,57.13,57.22,12600.0,45.9809,46.0694,45.9648,46.0372,12600.0
2018-12-19 10:55:00,57.23,57.26,57.2,57.26,23126.0,46.0453,46.0694,46.0211,46.0694,23126.0
2018-12-19 11:00:00,57.27,57.27,57.23,57.26,34130.0,46.0775,46.0775,46.0453,46.0694,34130.0
2018-12-19 11:05:00,57.27,57.29,57.24,57.27,48624.0,46.0775,46.0936,46.0533,46.0775,48624.0
2018-12-19 11:10:00,57.25,57.41,57.25,57.37,34526.0,46.0614,46.1901,46.0614,46.1579,34526.0
2018-12-19 11:15:00,57.35,57.37,57.25,57.3,14648.0,46.1418,46.1579,46.0614,46.1016,14648.0
2018-12-19 11:20:00,57.29,57.31,57.25,57.29,11422.0,46.0936,46.1096,46.0614,46.0936,11422.0
2018-12-19 11:25:00,57.28,57.36,57.25,57.35,24744.0,46.0855,46.1499,46.0614,46.1418,24744.0
2018-12-19 11:30:00,57.34,57.37,57.34,57.35,27010.0,46.1338,46.1579,46.1338,46.1418,27010.0
2018-12-19 11:35:00,57.34,57.34,57.28,57.28,6004.0,46.1338,46.1338,46.0855,46.0855,6004.0
2018-12-19 11:40:00,57.29,57.32,57.23,57.26,14266.0,46.0936,46.1177,46.0453,46.0694,14266.0
2018-12-19 11:45:00,57.27,57.32,57.27,57.3,10312.0,46.0775,46.1177,46.0775,46.1016,10312.0
2018-12-19 11:50:00,57.32,57.35,57.27,57.35,27464.0,46.1177,46.1418,46.0775,46.1418,27464.0
2018-12-19 11:55:00,57.35,57.37,57.34,57.36,33926.0,46.1418,46.1579,46.1338,46.1499,33926.0
2018-12-19 12:00:00,57.36,57.4,57.34,57.36,35162.0,46.1499,46.1821,46.1338,46.1499,35162.0
2018-12-19 12:05:00,57.35,57.4,57.35,57.38,48120.0,46.1418,46.1821,46.1418,46.166,48120.0
2018-12-19 12:10:00,57.38,57.54,57.37,57.49,83960.0,46.166,46.2947,46.1579,46.2545,83960.0
2018-12-19 12:15:00,57.49,57.5,57.43,57.44,11482.0,46.2545,46.2625,46.2062,46.2142,11482.0
2018-12-19 12:20:00,57.45,57.58,57.45,57.53,53774.0,46.2223,46.3269,46.2223,46.2866,53774.0
2018-12-19 12:25:00,57.54,57.54,57.47,57.47,54214.0,46.2947,46.2947,46.2384,46.2384,54214.0
2018-12-19 12:30:00,57.48,57.52,57.44,57.46,17578.0,46.2464,46.2786,46.2142,46.2303,17578.0
2018-12-19 12:35:00,57.49,57.54,57.48,57.54,44266.0,46.2545,46.2947,46.2464,46.2947,44266.0
2018-12-19 12:40:00,57.54,57.56,57.5,57.51,18736.0,46.2947,46.3108,46.2625,46.2706,18736.0
2018-12-19 12:45:00,57.5,57.52,57.47,57.51,27550.0,46.2625,46.2786,46.2384,46.2706,27550.0
2018-12-19 12:50:00,57.53,57.54,57.46,57.47,12320.0,46.2866,46.2947,46.2303,46.2384,12320.0
2018-12-19 12:55:00,57.47,57.52,57.45,57.46,12252.0,46.2384,46.2786,46.2223,46.2303,12252.0
2018-12-19 13:00:00,57.48,57.52,57.45,57.49,10850.0,46.2464,46.2786,46.2223,46.2545,10850.0
2018-12-19 13:05:00,57.5,57.5,57.44,57.44,26680.0,46.2625,46.2625,46.2142,46.2142,26680.0
2018-12-19 13:10:00,57.41,57.45,57.4,57.44,23538.0,46.1901,46.2223,46.1821,46.2142,23538.0
2018-12-19 13:15:00,57.43,57.44,57.38,57.39,5352.0,46.2062,46.2142,46.166,46.174,5352.0
2018-12-19 13:20:00,57.4,57.43,57.32,57.35,8330.0,46.1821,46.2062,46.1177,46.1418,8330.0
2018-12-19 13:25:00,57.38,57.4,57.35,57.4,6180.0,46.166,46.1821,46.1418,46.1821,6180.0
2018-12-19 13:30:00,57.4,57.44,57.38,57.43,35706.0,46.1821,46.2142,46.166,46.2062,35706.0
2018-12-19 13:35:00,57.42,57.45,57.38,57.39,43202.0,46.1981,46.2223,46.166,46.174,43202.0
2018-12-19 13:40:00,57.39,57.42,57.38,57.4,13050.0,46.174,46.1981,46.166,46.1821,13050.0
2018-12-19 13:45:00,57.41,57.41,57.36,57.38,15512.0,46.1901,46.1901,46.1499,46.166,15512.0
2018-12-19 13:50:00,57.39,57.43,57.38,57.41,40146.0,46.174,46.2062,46.166,46.1901,40146.0
2018-12-19 13:55:00,57.4,57.54,57.35,57.43,72270.0,46.1821,46.2947,46.1418,46.2062,72270.0
2018-12-19 14:00:00,57.43,57.45,57.23,57.3,84716.0,46.2062,46.2223,46.0453,46.1016,84716.0
2018-12-19 14:05:00,57.3,57.41,57.25,57.31,40142.0,46.1016,46.1901,46.0614,46.1096,40142.0
2018-12-19 14:10:00,57.32,57.34,57.22,57.29,51948.0,46.1177,46.1338,46.0372,46.0936,51948.0
2018-12-19 14:15:00,57.3,57.43,57.24,57.4,31454.0,46.1016,46.2062,46.0533,46.1821,31454.0
2018-12-19 14:20:00,57.38,57.39,57.28,57.34,24034.0,46.166,46.174,46.0855,46.1338,24034.0
2018-12-19 14:25:00,57.37,57.42,57.32,57.35,11388.0,46.1579,46.1981,46.1177,46.1418,11388.0
2018-12-19 14:30:00,57.32,57.38,57.24,57.31,17470.0,46.1177,46.166,46.0533,46.1096,17470.0
2018-12-19 14:35:00,57.27,57.33,57.17,57.25,59352.0,46.0775,46.1257,45.997,46.0614,59352.0
2018-12-19 14:40:00,57.25,57.29,56.99,56.99,55620.0,46.0614,46.0936,45.8522,45.8522,55620.0
2018-12-19 14:45:00,56.99,57.13,56.99,57.09,36656.0,45.8522,45.9648,45.8522,45.9326,36656.0
2018-12-19 14:50:00,57.08,57.13,56.98,57.08,15356.0,45.9246,45.9648,45.8441,45.9246,15356.0
2018-12-19 14:55:00,57.05,57.06,56.88,57.01,27580.0,45.9005,45.9085,45.7637,45.8683,27580.0
2018-12-19 15:00:00,56.96,56.96,56.73,56.77,50808.0,45.828,45.828,45.643,45.6752,50808.0
2018-12-19 15:05:00,56.76,56.88,56.63,56.86,44514.0,45.6671,45.7637,45.5625,45.7476,44514.0
2018-12-19 15:10:00,56.87,56.99,56.79,56.99,44712.0,45.7556,45.8522,45.6913,45.8522,44712.0
2018-12-19 15:15:00,56.98,56.99,56.79,56.85,40984.0,45.8441,45.8522,45.6913,45.7395,40984.0
2018-12-19 15:20:00,56.85,57.05,56.82,57.05,39782.0,45.7395,45.9005,45.7154,45.9005,39782.0
2018-12-19 15:25:00,57.02,57.03,56.87,56.87,22756.0,45.8763,45.8844,45.7556,45.7556,22756.0
2018-12-19 15:30:00,56.86,57.02,56.85,56.98,49538.0,45.7476,45.8763,45.7395,45.8441,49538.0
2018-12-19 15:35:00,56.96,56.99,56.87,56.94,45612.0,45.828,45.8522,45.7556,45.812,45612.0
2018-12-19 15:40:00,56.92,56.95,56.85,56.92,95622.0,45.7959,45.82,45.7395,45.7959,95622.0
2018-12-19 15:45:00,56.91,57.08,56.9,57.04,70016.0,45.7878,45.9246,45.7798,45.8924,70016.0
2018-12-19 15:50:00,57.06,57.12,57.01,57.09,81228.0,45.9085,45.9568,45.8683,45.9326,81228.0
2018-12-19 15:55:00,57.08,57.13,56.96,56.96,304420.0,45.9246,45.9648,45.828,45.828,304420.0
2018-12-20 09:30:00,57.17,57.89,56.87,56.88,64846.0,45.997,46.5763,45.7556,45.7637,64846.0
2018-12-20 09:35:00,56.9,56.91,56.69,56.81,29442.0,45.7798,45.7878,45.6108,45.7074,29442.0
2018-12-20 09:40:00,56.82,56.9,56.75,56.82,17442.0,45.7154,45.7798,45.6591,45.7154,17442.0
2018-12-20 09:45:00,56.85,56.85,56.75,56.76,26958.0,45.7395,45.7395,45.6591,45.6671,26958.0
2018-12-20 09:50:00,56.77,56.85,56.68,56.85,12688.0,45.6752,45.7395,45.6028,45.7395,12688.0
2018-12-20 09:55:00,56.85,56.85,56.71,56.71,36006.0,45.7395,45.7395,45.6269,45.6269,36006.0
2018-12-20 10:00:00,56.73,56.8,56.65,56.74,18172.0,45.643,45.6993,45.5786,45.651,18172.0
2018-12-20 10:05:00,56.72,56.94,56.72,56.84,79626.0,45.6349,45.812,45.6349,45.7315,79626.0
2018-12-20 10:10:00,56.84,56.93,56.83,56.93,40476.0,45.7315,45.8039,45.7235,45.8039,40476.0
2018-12-20 10:15:00,56.97,56.97,56.84,56.85,29092.0,45.8361,45.8361,45.7315,45.7395,29092.0
2018-12-20 10:20:00,56.85,56.98,56.81,56.89,43262.0,45.7395,45.8441,45.7074,45.7717,43262.0
2018-12-20 10:25:00,56.89,56.99,56.89,56.92,30480.0,45.7717,45.8522,45.7717,45.7959,30480.0
2018-12-20 10:30:00,56.91,57.05,56.91,57.04,88906.0,45.7878,45.9005,45.7878,45.8924,88906.0
2018-12-20 10:35:00,57.06,57.24,57.05,57.13,99774.0,45.9085,46.0533,45.9005,45.9648,99774.0
2018-12-20 10:40:00,57.13,57.3,57.06,57.16,40282.0,45.9648,46.1016,45.9085,45.989,40282.0
2018-12-20 10:45:00,57.15,57.22,57.06,57.14,16838.0,45.9809,46.0372,45.9085,45.9729,16838.0
2018-12-20 10:50:00,57.14,57.23,57.12,57.16,28556.0,45.9729,46.0453,45.9568,45.989,28556.0
2018-12-20 10:55:00,57.17,57.17,57.12,57.15,36572.0,45.997,45.997,45.9568,45.9809,36572.0
2018-12-20 11:00:00,57.15,57.18,57.12,57.15,26842.0,45.9809,46.005,45.9568,45.9809,26842.0
2018-12-20 11:05:00,57.14,57.24,57.13,57.2,39810.0,45.9729,46.0533,45.9648,46.0211,39810.0
2018-12-20 11:10:00,57.25,57.28,57.17,57.22,49068.0,46.0614,46.0855,45.997,46.0372,49068.0
2018-12-20 11:15:00,57.24,57.52,57.2,57.52,30096.0,46.0533,46.2786,46.0211,46.2786,30096.0
2018-12-20 11:20:00,57.56,57.6,57.46,57.47,27136.0,46.3108,46.343,46.2303,46.2384,27136.0
2018-12-20 11:25:00,57.45,57.46,57.31,57.37,25064.0,46.2223,46.2303,46.1096,46.1579,25064.0
2018-12-20 11:30:00,57.38,57.43,57.34,57.34,25778.0,46.166,46.2062,46.1338,46.1338,25778.0
2018-12-20 11:35:00,57.34,57.39,57.3,57.37,14834.0,46.1338,46.174,46.1016,46.1579,14834.0
2018-12-20 11:40:00,57.4,57.41,57.32,57.4,27522.0,46.1821,46.1901,46.1177,46.1821,27522.0
2018-12-20 11:45:00,57.4,57.41,57.24,57.24,39666.0,46.1821,46.1901,46.0533,46.0533,39666.0
2018-12-20 11:50:00,57.24,57.28,57.07,57.21,30426.0,46.0533,46.0855,45.9165,46.0292,30426.0
2018-12-20 11:55:00,57.22,57.37,57.13,57.23,11766.0,46.0372,46.1579,45.9648,46.0453,11766.0
2018-12-20 12:00:00,57.24,57.35,57.24,57.27,52142.0,46.0533,46.1418,46.0533,46.0775,52142.0
2018-12-20 12:05:00,57.26,57.34,57.23,57.25,23350.0,46.0694,46.1338,46.0453,46.0614,23350.0
2018-12-20 12:10:00,57.25,57.32,57.12,57.15,12068.0,46.0614,46.1177,45.9568,45.9809,12068.0
2018-12-20 12:15:00,57.19,57.24,57.17,57.23,20312.0,46.0131,46.0533,45.997,46.0453,20312.0
2018-12-20 12:20:00,57.26,57.27,57.13,57.16,50366.0,46.0694,46.0775,45.9648,45.989,50366.0
2018-12-20 12:25:00,57.2,57.3,57.16,57.3,60036.0,46.0211,46.1016,45.989,46.1016,60036.0
2018-12-20 12:30:00,57.32,57.32,57.19,57.19,20136.0,46.1177,46.1177,46.0131,46.0131,20136.0
2018-12-20 12:35:00,57.19,57.22,57.15,57.19,39914.0,46.0131,46.0372,45.9809,46.0131,39914.0
2018-12-20 12:40:00,57.16,57.18,57.1,57.13,13348.0,45.989,46.005,45.9407,45.9648,13348.0
2018-12-20 12:45:00,57.12,57.21,57.12,57.18,21960.0,45.9568,46.0292,45.9568,46.005,21960.0
2018-12-20 12:50:00,57.17,57.18,57.1,57.13,11618.0,45.997,46.005,45.9407,45.9648,11618.0
2018-12-20 12:55:00,57.14,57.17,57.09,57.17,8220.0,45.9729,45.997,45.9326,45.997,8220.0
2018-12-20 13:00:00,57.14,57.17,57.08,57.11,19924.0,45.9729,45.997,45.9246,45.9487,19924.0
2018-12-20 13:05:00,57.14,57.15,57.03,57.05,6022.0,45.9729,45.9809,45.8844,45.9005,6022.0
2018-12-20 13:10:00,57.02,57.09,57.02,57.05,8330.0,45.8763,45.9326,45.8763,45.9005,8330.0
2018-12-20 13:15:00,57.02,57.09,57.02,57.05,7268.0,45.8763,45.9326,45.8763,45.9005,7268.0
2018-12-20 13:20:00,57.05,57.08,56.94,56.97,9538.0,45.9005,45.9246,45.812,45.8361,9538.0
2018-12-20 13:25:00,56.98,57.0,56.95,56.97,7690.0,45.8441,45.8602,45.82,45.8361,7690.0
2018-12-20 13:30:00,56.95,56.96,56.88,56.92,16376.0,45.82,45.828,45.7637,45.7959,16376.0
2018-12-20 13:35:00,56.94,56.94,56.81,56.84,20846.0,45.812,45.812,45.7074,45.7315,20846.0
2018-12-20 13:40:00,56.83,56.83,56.67,56.7,11284.0,45.7235,45.7235,45.5947,45.6189,11284.0
2018-12-20 13:45:00,56.68,56.7,56.63,56.67,13838.0,45.6028,45.6189,45.5625,45.5947,13838.0
2018-12-20 13:50:00,56.67,56.67,56.5,56.5,21190.0,45.5947,45.5947,45.4579,45.4579,21190.0
2018-12-20 13:55:00,56.5,56.51,56.32,56.35,21340.0,45.4579,45.466,45.3131,45.3373,21340.0
2018-12-20 14:00:00,56.36,56.36,56.0,56.05,35348.0,45.3453,45.3453,45.0557,45.0959,35348.0
2018-12-20 14:05:00,56.02,56.05,55.88,55.93,26438.0,45.0718,45.0959,44.9591,44.9993,26438.0
2018-12-20 14:10:00,55.92,55.94,55.73,55.77,23454.0,44.9913,45.0074,44.8384,44.8706,23454.0
2018-12-20 14:15:00,55.79,55.88,55.69,55.73,19692.0,44.8867,44.9591,44.8062,44.8384,19692.0
2018-12-20 14:20:00,55.73,55.8,55.67,55.72,66184.0,44.8384,44.8947,44.7902,44.8304,66184.0
2018-12-20 14:25:00,55.73,56.08,55.73,56.08,37798.0,44.8384,45.12,44.8384,45.12,37798.0
2018-12-20 14:30:00,56.08,56.3,56.07,56.27,28534.0,45.12,45.297,45.112,45.2729,28534.0
2018-12-20 14:35:00,56.3,56.58,56.3,56.4,74306.0,45.297,45.5223,45.297,45.3775,74306.0
2018-12-20 14:40:00,56.37,56.71,56.36,56.68,27262.0,45.3534,45.6269,45.3453,45.6028,27262.0
2018-12-20 14:45:00,56.72,56.92,56.69,56.92,22772.0,45.6349,45.7959,45.6108,45.7959,22772.0
2018-12-20 14:50:00,56.89,56.89,56.54,56.54,36690.0,45.7717,45.7717,45.4901,45.4901,36690.0
2018-12-20 14:55:00,56.52,56.52,56.38,56.47,40940.0,45.474,45.474,45.3614,45.4338,40940.0
2018-12-20 15:00:00,56.48,56.5,56.34,56.42,49130.0,45.4419,45.4579,45.3292,45.3936,49130.0
2018-12-20 15:05:00,56.41,56.52,56.25,56.46,52380.0,45.3855,45.474,45.2568,45.4258,52380.0
2018-12-20 15:10:00,56.46,56.54,56.45,56.49,115492.0,45.4258,45.4901,45.4177,45.4499,115492.0
2018-12-20 15:15:00,56.49,56.57,56.44,56.52,36528.0,45.4499,45.5143,45.4097,45.474,36528.0
2018-12-20 15:20:00,56.52,56.68,56.48,56.66,45348.0,45.474,45.6028,45.4419,45.5867,45348.0
2018-12-20 15:25:00,56.66,56.66,56.56,56.57,41580.0,45.5867,45.5867,45.5062,45.5143,41580.0
2018-12-20 15:30:00,56.59,56.68,56.55,56.57,70642.0,45.5304,45.6028,45.4982,45.5143,70642.0
2018-12-20 15:35:00,56.57,56.7,56.55,56.63,53136.0,45.5143,45.6189,45.4982,45.5625,53136.0
2018-12-20 15:40:00,56.62,56.71,56.48,56.49,74356.0,45.5545,45.6269,45.4419,45.4499,74356.0
2018-12-20 15:45:00,56.47,56.47,56.27,56.33,58982.0,45.4338,45.4338,45.2729,45.3212,58982.0
2018-12-20 15:50:00,56.31,56.35,56.23,56.24,66952.0,45.3051,45.3373,45.2407,45.2488,66952.0
2018-12-20 15:55:00,56.24,56.53,56.23,56.52,195276.0,45.2488,45.4821,45.2407,45.474,195276.0
2018-12-21 09:30:00,56.77,56.96,56.28,56.74,844778.0,45.6752,45.828,45.2809,45.651,844778.0
2018-12-21 09:35:00,56.75,57.2,56.75,57.02,45416.0,45.6591,46.0211,45.6591,45.8763,45416.0
2018-12-21 09:40:00,57.17,57.29,57.06,57.06,36348.0,45.997,46.0936,45.9085,45.9085,36348.0
2018-12-21 09:45:00,57.1,57.2,57.07,57.07,38794.0,45.9407,46.0211,45.9165,45.9165,38794.0
2018-12-21 09:50:00,57.07,57.15,57.04,57.1,14682.0,45.9165,45.9809,45.8924,45.9407,14682.0
2018-12-21 09:55:00,57.13,57.38,57.09,57.23,23028.0,45.9648,46.166,45.9326,46.0453,23028.0
2018-12-21 10:00:00,57.22,57.4,57.1,57.39,22132.0,46.0372,46.1821,45.9407,46.174,22132.0
2018-12-21 10:05:00,57.39,57.57,57.33,57.57,54824.0,46.174,46.3188,46.1257,46.3188,54824.0
2018-12-21 10:10:00,57.58,57.9,57.55,57.83,53640.0,46.3269,46.5843,46.3027,46.528,53640.0
2018-12-21 10:15:00,57.82,58.03,57.71,57.77,177276.0,46.52,46.6889,46.4315,46.4797,177276.0
2018-12-21 10:20:00,57.77,57.91,57.7,57.87,48152.0,46.4797,46.5924,46.4234,46.5602,48152.0
2018-12-21 10:25:00,57.87,57.91,57.68,57.78,39348.0,46.5602,46.5924,46.4073,46.4878,39348.0
2018-12-21 10:30:00,57.76,57.86,57.76,57.81,36420.0,46.4717,46.5522,46.4717,46.5119,36420.0
2018-12-21 10:35:00,57.86,57.86,57.72,57.76,27346.0,46.5522,46.5522,46.4395,46.4717,27346.0
2018-12-21 10:40:00,57.78,57.78,57.63,57.69,14538.0,46.4878,46.4878,46.3671,46.4154,14538.0
2018-12-21 10:45:00,57.69,57.74,57.6,57.74,11144.0,46.4154,46.4556,46.343,46.4556,11144.0
2018-12-21 10:50:00,57.7,57.75,57.58,57.63,17666.0,46.4234,46.4637,46.3269,46.3671,17666.0
2018-12-21 10:55:00,57.63,57.67,57.57,57.66,14820.0,46.3671,46.3993,46.3188,46.3912,14820.0
2018-12-21 11:00:00,57.66,57.66,57.54,57.59,16630.0,46.3912,46.3912,46.2947,46.3349,16630.0
2018-12-21 11:05:00,57.59,57.68,57.32,57.35,41220.0,46.3349,46.4073,46.1177,46.1418,41220.0
2018-12-21 11:10:00,57.34,57.53,57.34,57.51,21354.0,46.1338,46.2866,46.1338,46.2706,21354.0
2018-12-21 11:15:00,57.51,57.59,57.51,57.55,34100.0,46.2706,46.3349,46.2706,46.3027,34100.0
2018-12-21 11:20:00,57.53,57.62,57.46,57.58,28320.0,46.2866,46.3591,46.2303,46.3269,28320.0
2018-12-21 11:25:00,57.55,57.77,57.52,57.72,30100.0,46.3027,46.4797,46.2786,46.4395,30100.0
2018-12-21 11:30:00,57.74,57.83,57.68,57.68,57552.0,46.4556,46.528,46.4073,46.4073,57552.0
2018-12-21 11:35:00,57.68,57.72,57.6,57.68,28682.0,46.4073,46.4395,46.343,46.4073,28682.0
2018-12-21 11:40:00,57.66,57.66,57.59,57.6,13870.0,46.3912,46.3912,46.3349,46.343,13870.0
2018-12-21 11:45:00,57.62,57.67,57.56,57.6,11176.0,46.3591,46.3993,46.3108,46.343,11176.0
2018-12-21 11:50:00,57.58,57.74,57.58,57.66,25676.0,46.3269,46.4556,46.3269,46.3912,25676.0
2018-12-21 11:55:00,57.67,57.71,57.62,57.63,20448.0,46.3993,46.4315,46.3591,46.3671,20448.0
2018-12-21 12:00:00,57.61,57.73,57.57,57.65,49232.0,46.351,46.4476,46.3188,46.3832,49232.0
2018-12-21 12:05:00,57.65,57.69,57.55,57.65,18218.0,46.3832,46.4154,46.3027,46.3832,18218.0
2018-12-21 12:10:00,57.68,57.68,57.46,57.49,38346.0,46.4073,46.4073,46.2303,46.2545,38346.0
2018-12-21 12:15:00,57.49,57.52,57.4,57.42,12264.0,46.2545,46.2786,46.1821,46.1981,12264.0
2018-12-21 12:20:00,57.4,57.52,57.38,57.49,15252.0,46.1821,46.2786,46.166,46.2545,15252.0
2018-12-21 12:25:00,57.48,57.52,57.4,57.4,21878.0,46.2464,46.2786,46.1821,46.1821,21878.0
2018-12-21 12:30:00,57.43,57.55,57.31,57.54,25448.0,46.2062,46.3027,46.1096,46.2947,25448.0
2018-12-21 12:35:00,57.51,57.52,57.45,57.46,29712.0,46.2706,46.2786,46.2223,46.2303,29712.0
2018-12-21 12:40:00,57.46,57.47,57.29,57.33,22548.0,46.2303,46.2384,46.0936,46.1257,22548.0
2018-12-21 12:45:00,57.37,57.47,57.31,57.31,17418.0,46.1579,46.2384,46.1096,46.1096,17418.0
2018-12-21 12:50:00,57.34,57.38,57.2,57.23,33062.0,46.1338,46.166,46.0211,46.0453,33062.0
2018-12-21 12:55:00,57.23,57.35,57.23,57.34,28304.0,46.0453,46.1418,46.0453,46.1338,28304.0
2018-12-21 13:00:00,57.35,57.38,57.33,57.35,21470.0,46.1418,46.166,46.1257,46.1418,21470.0
2018-12-21 13:05:00,57.33,57.33,57.2,57.23,9546.0,46.1257,46.1257,46.0211,46.0453,9546.0
2018-12-21 13:10:00,57.27,57.3,57.18,57.19,8516.0,46.0775,46.1016,46.005,46.0131,8516.0
2018-12-21 13:15:00,57.2,57.2,57.03,57.1,5680.0,46.0211,46.0211,45.8844,45.9407,5680.0
2018-12-21 13:20:00,57.08,57.21,57.08,57.16,8600.0,45.9246,46.0292,45.9246,45.989,8600.0
2018-12-21 13:25:00,57.11,57.19,57.09,57.14,5000.0,45.9487,46.0131,45.9326,45.9729,5000.0
2018-12-21 13:30:00,57.12,57.24,57.08,57.24,19070.0,45.9568,46.0533,45.9246,46.0533,19070.0
2018-12-21 13:35:00,57.25,57.29,57.19,57.21,11504.0,46.0614,46.0936,46.0131,46.0292,11504.0
2018-12-21 13:40:00,57.22,57.23,57.15,57.21,10876.0,46.0372,46.0453,45.9809,46.0292,10876.0
2018-12-21 13:45:00,57.18,57.22,57.11,57.13,4412.0,46.005,46.0372,45.9487,45.9648,4412.0
2018-12-21 13:50:00,57.12,57.12,56.95,56.97,9600.0,45.9568,45.9568,45.82,45.8361,9600.0
2018-12-21 13:55:00,57.0,57.08,56.98,57.02,7052.0,45.8602,45.9246,45.8441,45.8763,7052.0
2018-12-21 14:00:00,57.02,57.05,56.94,56.94,16614.0,45.8763,45.9005,45.812,45.812,16614.0
2018-12-21 14:05:00,56.98,57.02,56.94,56.95,6842.0,45.8441,45.8763,45.812,45.82,6842.0
2018-12-21 14:10:00,56.95,56.96,56.77,56.77,19012.0,45.82,45.828,45.6752,45.6752,19012.0
2018-12-21 14:15:00,56.79,56.97,56.79,56.96,17162.0,45.6913,45.8361,45.6913,45.828,17162.0
2018-12-21 14:20:00,56.99,57.02,56.91,56.93,14258.0,45.8522,45.8763,45.7878,45.8039,14258.0
2018-12-21 14:25:00,56.9,56.98,56.87,56.94,8738.0,45.7798,45.8441,45.7556,45.812,8738.0
2018-12-21 14:30:00,56.92,56.97,56.82,56.87,13566.0,45.7959,45.8361,45.7154,45.7556,13566.0
2018-12-21 14:35:00,56.85,56.86,56.67,56.67,16842.0,45.7395,45.7476,45.5947,45.5947,16842.0
2018-12-21 14:40:00,56.72,56.73,56.53,56.55,22080.0,45.6349,45.643,45.4821,45.4982,22080.0
2018-12-21 14:45:00,56.58,56.6,56.52,56.58,17614.0,45.5223,45.5384,45.474,45.5223,17614.0
2018-12-21 14:50:00,56.57,56.7,56.48,56.52,24062.0,45.5143,45.6189,45.4419,45.474,24062.0
2018-12-21 14:55:00,56.54,56.56,56.43,56.51,20648.0,45.4901,45.5062,45.4016,45.466,20648.0
2018-12-21 15:00:00,56.53,56.66,56.53,56.59,35520.0,45.4821,45.5867,45.4821,45.5304,35520.0
2018-12-21 15:05:00,56.6,56.63,56.41,56.44,27670.0,45.5384,45.5625,45.3855,45.4097,27670.0
2018-12-21 15:10:00,56.44,56.45,56.26,56.28,49026.0,45.4097,45.4177,45.2648,45.2809,49026.0
2018-12-21 15:15:00,56.28,56.36,56.17,56.22,47710.0,45.2809,45.3453,45.1924,45.2327,47710.0
2018-12-21 15:20:00,56.2,56.24,56.05,56.08,44292.0,45.2166,45.2488,45.0959,45.12,44292.0
2018-12-21 15:25:00,56.07,56.08,55.87,55.91,49844.0,45.112,45.12,44.9511,44.9833,49844.0
2018-12-21 15:30:00,55.91,56.13,55.91,56.06,71740.0,44.9833,45.1603,44.9833,45.1039,71740.0
2018-12-21 15:35:00,56.05,56.06,55.78,55.78,65484.0,45.0959,45.1039,44.8787,44.8787,65484.0
2018-12-21 15:40:00,55.77,55.98,55.77,55.9,71792.0,44.8706,45.0396,44.8706,44.9752,71792.0
2018-12-21 15:45:00,55.9,55.98,55.76,55.84,183048.0,44.9752,45.0396,44.8626,44.9269,183048.0
2018-12-21 15:50:00,55.86,55.99,55.82,55.94,136178.0,44.943,45.0476,44.9108,45.0074,136178.0
2018-12-21 15:55:00,55.94,56.01,55.88,55.9,219846.0,45.0074,45.0637,44.9591,44.9752,219846.0
2018-12-24 09:30:00,56.24,56.24,55.5,55.6,54960.0,45.2488,45.2488,44.6534,44.7338,54960.0
2018-12-24 09:35:00,55.55,55.59,55.42,55.56,14192.0,44.6936,44.7258,44.589,44.7017,14192.0
2018-12-24 09:40:00,55.64,55.64,55.41,55.56,18782.0,44.766,44.766,44.581,44.7017,18782.0
2018-12-24 09:45:00,55.55,55.71,55.52,55.58,16080.0,44.6936,44.8223,44.6695,44.7177,16080.0
2018-12-24 09:50:00,55.58,55.62,55.35,55.41,34916.0,44.7177,44.7499,44.5327,44.581,34916.0
2018-12-24 09:55:00,55.4,55.43,55.21,55.21,17684.0,44.5729,44.5971,44.4201,44.4201,17684.0
2018-12-24 10:00:00,55.21,55.21,54.74,54.76,19166.0,44.4201,44.4201,44.0419,44.058,19166.0
2018-12-24 10:05:00,54.82,54.83,54.4,54.47,37514.0,44.1063,44.1143,43.7684,43.8247,37514.0
2018-12-24 10:10:00,54.48,54.83,54.48,54.77,15910.0,43.8327,44.1143,43.8327,44.066,15910.0
2018-12-24 10:15:00,54.77,54.77,54.45,54.52,18822.0,44.066,44.066,43.8086,43.8649,18822.0
2018-12-24 10:20:00,54.49,54.62,54.35,54.57,40056.0,43.8408,43.9454,43.7281,43.9051,40056.0
2018-12-24 10:25:00,54.62,54.82,54.59,54.76,21334.0,43.9454,44.1063,43.9212,44.058,21334.0
2018-12-24 10:30:00,54.71,54.79,54.58,54.58,15204.0,44.0178,44.0821,43.9132,43.9132,15204.0
2018-12-24 10:35:00,54.6,54.65,54.55,54.65,18262.0,43.9293,43.9695,43.889,43.9695,18262.0
2018-12-24 10:40:00,54.65,54.8,54.53,54.53,19996.0,43.9695,44.0902,43.873,43.873,19996.0
2018-12-24 10:45:00,54.55,54.55,54.38,54.45,21078.0,43.889,43.889,43.7523,43.8086,21078.0
2018-12-24 10:50:00,54.4,54.44,54.33,54.37,16700.0,43.7684,43.8005,43.712,43.7442,16700.0
2018-12-24 10:55:00,54.38,54.38,54.15,54.16,24448.0,43.7523,43.7523,43.5672,43.5753,24448.0
2018-12-24 11:00:00,54.13,54.24,53.8,53.82,27754.0,43.5511,43.6396,43.2856,43.3017,27754.0
2018-12-24 11:05:00,53.88,53.92,53.74,53.77,16964.0,43.35,43.3822,43.2373,43.2615,16964.0
2018-12-24 11:10:00,53.72,53.89,53.67,53.87,16612.0,43.2213,43.358,43.181,43.3419,16612.0
2018-12-24 11:15:00,53.87,53.89,53.69,53.72,61292.0,43.3419,43.358,43.1971,43.2213,61292.0
2018-12-24 11:20:00,53.75,53.8,53.65,53.71,21116.0,43.2454,43.2856,43.1649,43.2132,21116.0
2018-12-24 11:25:00,53.71,53.79,53.6,53.7,32844.0,43.2132,43.2776,43.1247,43.2052,32844.0
2018-12-24 11:30:00,53.67,53.87,53.67,53.69,39270.0,43.181,43.3419,43.181,43.1971,39270.0
2018-12-24 11:35:00,53.67,53.67,53.53,53.56,23714.0,43.181,43.181,43.0684,43.0925,23714.0
2018-12-24 11:40:00,53.55,53.7,53.47,53.68,91750.0,43.0845,43.2052,43.0201,43.1891,91750.0
2018-12-24 11:45:00,53.68,53.69,53.44,53.48,38180.0,43.1891,43.1971,42.996,43.0282,38180.0
2018-12-24 11:50:00,53.46,53.62,53.43,53.62,32228.0,43.0121,43.1408,42.9879,43.1408,32228.0
2018-12-24 11:55:00,53.6,53.65,53.45,53.51,77102.0,43.1247,43.1649,43.004,43.0523,77102.0
2018-12-24 12:00:00,53.51,53.58,53.44,53.49,53054.0,43.0523,43.1086,42.996,43.0362,53054.0
2018-12-24 12:05:00,53.48,53.48,53.38,53.38,31576.0,43.0282,43.0282,42.9477,42.9477,31576.0
2018-12-24 12:10:00,53.39,53.48,53.35,53.37,36524.0,42.9557,43.0282,42.9236,42.9397,36524.0
2018-12-24 12:15:00,53.34,53.42,53.33,53.38,84152.0,42.9155,42.9799,42.9075,42.9477,84152.0
2018-12-24 12:20:00,53.38,53.38,53.26,53.35,29550.0,42.9477,42.9477,42.8512,42.9236,29550.0
2018-12-24 12:25:00,53.35,53.43,53.26,53.34,51532.0,42.9236,42.9879,42.8512,42.9155,51532.0
2018-12-24 12:30:00,53.36,53.6,53.36,53.6,193294.0,42.9316,43.1247,42.9316,43.1247,193294.0
2018-12-24 12:35:00,53.58,53.63,53.44,53.49,45628.0,43.1086,43.1488,42.996,43.0362,45628.0
2018-12-24 12:40:00,53.51,53.67,53.48,53.6,48752.0,43.0523,43.181,43.0282,43.1247,48752.0
2018-12-24 12:45:00,53.58,53.67,53.46,53.63,67604.0,43.1086,43.181,43.0121,43.1488,67604.0
2018-12-24 12:50:00,53.6,53.63,53.54,53.63,65716.0,43.1247,43.1488,43.0764,43.1488,65716.0
2018-12-24 12:55:00,53.63,53.71,53.58,53.7,151056.0,43.1488,43.2132,43.1086,43.2052,151056.0
2018-12-26 09:30:00,53.64,54.06,53.52,53.87,56486.0,43.1569,43.4948,43.0603,43.3419,56486.0
2018-12-26 09:35:00,53.85,54.24,53.84,54.01,29290.0,43.3258,43.6396,43.3178,43.4546,29290.0
2018-12-26 09:40:00,54.1,54.16,53.76,53.79,14984.0,43.527,43.5753,43.2534,43.2776,14984.0
2018-12-26 09:45:00,53.84,54.05,53.83,53.99,24386.0,43.3178,43.4868,43.3098,43.4385,24386.0
2018-12-26 09:50:00,53.96,53.96,53.75,53.87,12334.0,43.4143,43.4143,43.2454,43.3419,12334.0
2018-12-26 09:55:00,53.84,53.86,53.32,53.42,24176.0,43.3178,43.3339,42.8994,42.9799,24176.0
2018-12-26 10:00:00,53.41,53.52,53.35,53.36,74336.0,42.9718,43.0603,42.9236,42.9316,74336.0
2018-12-26 10:05:00,53.37,53.6,53.33,53.51,37844.0,42.9397,43.1247,42.9075,43.0523,37844.0
2018-12-26 10:10:00,53.56,53.56,53.41,53.49,27238.0,43.0925,43.0925,42.9718,43.0362,27238.0
2018-12-26 10:15:00,53.51,53.64,53.43,53.52,21914.0,43.0523,43.1569,42.9879,43.0603,21914.0
2018-12-26 10:20:00,53.5,53.63,53.5,53.53,34502.0,43.0442,43.1488,43.0442,43.0684,34502.0
2018-12-26 10:25:00,53.54,53.62,53.49,53.56,34260.0,43.0764,43.1408,43.0362,43.0925,34260.0
2018-12-26 10:30:00,53.56,53.7,53.51,53.6,34640.0,43.0925,43.2052,43.0523,43.1247,34640.0
2018-12-26 10:35:00,53.59,53.59,53.33,53.35,12786.0,43.1167,43.1167,42.9075,42.9236,12786.0
2018-12-26 10:40:00,53.38,53.45,53.27,53.27,51096.0,42.9477,43.004,42.8592,42.8592,51096.0
2018-12-26 10:45:00,53.28,53.33,53.19,53.3,20890.0,42.8672,42.9075,42.7948,42.8833,20890.0
2018-12-26 10:50:00,53.27,53.28,52.99,53.07,55432.0,42.8592,42.8672,42.6339,42.6983,55432.0
2018-12-26 10:55:00,53.05,53.23,53.05,53.2,68356.0,42.6822,42.827,42.6822,42.8029,68356.0
2018-12-26 11:00:00,53.23,53.38,53.16,53.38,24658.0,42.827,42.9477,42.7707,42.9477,24658.0
2018-12-26 11:05:00,53.36,53.37,53.03,53.05,15734.0,42.9316,42.9397,42.6661,42.6822,15734.0
2018-12-26 11:10:00,53.02,53.1,52.97,52.99,20140.0,42.6581,42.7224,42.6178,42.6339,20140.0
2018-12-26 11:15:00,53.02,53.22,53.02,53.1,18124.0,42.6581,42.819,42.6581,42.7224,18124.0
2018-12-26 11:20:00,53.17,53.17,53.06,53.13,33422.0,42.7787,42.7787,42.6902,42.7466,33422.0
2018-12-26 11:25:00,53.13,53.24,53.1,53.23,61624.0,42.7466,42.8351,42.7224,42.827,61624.0
2018-12-26 11:30:00,53.2,53.22,53.06,53.06,25890.0,42.8029,42.819,42.6902,42.6902,25890.0
2018-12-26 11:35:00,53.09,53.16,53.01,53.16,47698.0,42.7144,42.7707,42.65,42.7707,47698.0
2018-12-26 11:40:00,53.15,53.27,53.13,53.25,33764.0,42.7627,42.8592,42.7466,42.8431,33764.0
2018-12-26 11:45:00,53.24,53.3,53.21,53.27,40400.0,42.8351,42.8833,42.8109,42.8592,40400.0
2018-12-26 11:50:00,53.25,53.26,53.17,53.17,18200.0,42.8431,42.8512,42.7787,42.7787,18200.0
2018-12-26 11:55:00,53.18,53.33,53.15,53.31,34170.0,42.7868,42.9075,42.7627,42.8914,34170.0
2018-12-26 12:00:00,53.32,53.58,53.32,53.57,39222.0,42.8994,43.1086,42.8994,43.1006,39222.0
2018-12-26 12:05:00,53.57,53.69,53.54,53.57,23984.0,43.1006,43.1971,43.0764,43.1006,23984.0
2018-12-26 12:10:00,53.55,53.76,53.52,53.73,17614.0,43.0845,43.2534,43.0603,43.2293,17614.0
2018-12-26 12:15:00,53.75,53.75,53.55,53.61,23624.0,43.2454,43.2454,43.0845,43.1328,23624.0
2018-12-26 12:20:00,53.59,53.73,53.58,53.73,34482.0,43.1167,43.2293,43.1086,43.2293,34482.0
2018-12-26 12:25:00,53.73,53.77,53.61,53.64,23920.0,43.2293,43.2615,43.1328,43.1569,23920.0
2018-12-26 12:30:00,53.57,53.67,53.52,53.65,37864.0,43.1006,43.181,43.0603,43.1649,37864.0
2018-12-26 12:35:00,53.66,53.67,53.52,53.6,26202.0,43.173,43.181,43.0603,43.1247,26202.0
2018-12-26 12:40:00,53.54,53.6,53.51,53.58,18534.0,43.0764,43.1247,43.0523,43.1086,18534.0
2018-12-26 12:45:00,53.59,53.66,53.54,53.59,29122.0,43.1167,43.173,43.0764,43.1167,29122.0
2018-12-26 12:50:00,53.59,53.77,53.58,53.74,52242.0,43.1167,43.2615,43.1086,43.2373,52242.0
2018-12-26 12:55:00,53.78,53.83,53.67,53.67,33888.0,43.2695,43.3098,43.181,43.181,33888.0
2018-12-26 13:00:00,53.69,53.73,53.55,53.59,52418.0,43.1971,43.2293,43.0845,43.1167,52418.0
2018-12-26 13:05:00,53.58,53.58,53.35,53.49,16204.0,43.1086,43.1086,42.9236,43.0362,16204.0
2018-12-26 13:10:00,53.46,53.51,53.33,53.35,16324.0,43.0121,43.0523,42.9075,42.9236,16324.0
2018-12-26 13:15:00,53.35,53.35,53.2,53.24,8800.0,42.9236,42.9236,42.8029,42.8351,8800.0
2018-12-26 13:20:00,53.2,53.35,53.2,53.26,9124.0,42.8029,42.9236,42.8029,42.8512,9124.0
2018-12-26 13:25:00,53.24,53.31,53.18,53.22,11306.0,42.8351,42.8914,42.7868,42.819,11306.0
2018-12-26 13:30:00,53.24,53.33,53.19,53.27,17400.0,42.8351,42.9075,42.7948,42.8592,17400.0
2018-12-26 13:35:00,53.27,53.37,53.26,53.35,9424.0,42.8592,42.9397,42.8512,42.9236,9424.0
2018-12-26 13:40:00,53.36,53.46,53.26,53.26,11574.0,42.9316,43.0121,42.8512,42.8512,11574.0
2018-12-26 13:45:00,53.28,53.38,53.28,53.33,10760.0,42.8672,42.9477,42.8672,42.9075,10760.0
2018-12-26 13:50:00,53.33,53.43,53.28,53.43,11666.0,42.9075,42.9879,42.8672,42.9879,11666.0
2018-12-26 13:55:00,53.43,53.49,53.41,53.45,10072.0,42.9879,43.0362,42.9718,43.004,10072.0
2018-12-26 14:00:00,53.43,53.47,53.35,53.47,11114.0,42.9879,43.0201,42.9236,43.0201,11114.0
2018-12-26 14:05:00,53.48,53.48,53.34,53.43,13724.0,43.0282,43.0282,42.9155,42.9879,13724.0
2018-12-26 14:10:00,53.4,53.47,53.38,53.38,16332.0,42.9638,43.0201,42.9477,42.9477,16332.0
2018-12-26 14:15:00,53.38,53.44,53.21,53.24,28750.0,42.9477,42.996,42.8109,42.8351,28750.0
2018-12-26 14:20:00,53.27,53.33,53.23,53.31,15770.0,42.8592,42.9075,42.827,42.8914,15770.0
2018-12-26 14:25:00,53.32,53.34,53.22,53.31,19528.0,42.8994,42.9155,42.819,42.8914,19528.0
2018-12-26 14:30:00,53.32,53.48,53.32,53.38,40382.0,42.8994,43.0282,42.8994,42.9477,40382.0
2018-12-26 14:35:00,53.4,53.43,53.36,53.38,19028.0,42.9638,42.9879,42.9316,42.9477,19028.0
2018-12-26 14:40:00,53.36,53.38,53.24,53.38,21702.0,42.9316,42.9477,42.8351,42.9477,21702.0
2018-12-26 14:45:00,53.4,53.4,53.34,53.38,50738.0,42.9638,42.9638,42.9155,42.9477,50738.0
2018-12-26 14:50:00,53.38,53.5,53.37,53.44,57650.0,42.9477,43.0442,42.9397,42.996,57650.0
2018-12-26 14:55:00,53.43,53.47,53.34,53.46,44292.0,42.9879,43.0201,42.9155,43.0121,44292.0
2018-12-26 15:00:00,53.45,53.46,53.4,53.46,40742.0,43.004,43.0121,42.9638,43.0121,40742.0
2018-12-26 15:05:00,53.47,53.56,53.43,53.49,94296.0,43.0201,43.0925,42.9879,43.0362,94296.0
2018-12-26 15:10:00,53.49,53.59,53.49,53.51,42512.0,43.0362,43.1167,43.0362,43.0523,42512.0
2018-12-26 15:15:00,53.52,53.56,53.45,53.46,35238.0,43.0603,43.0925,43.004,43.0121,35238.0
2018-12-26 15:20:00,53.48,53.54,53.45,53.49,45538.0,43.0282,43.0764,43.004,43.0362,45538.0
2018-12-26 15:25:00,53.49,53.52,53.45,53.49,50030.0,43.0362,43.0603,43.004,43.0362,50030.0
2018-12-26 15:30:00,53.49,53.67,53.48,53.64,76418.0,43.0362,43.181,43.0282,43.1569,76418.0
2018-12-26 15:35:00,53.63,53.8,53.6,53.74,74480.0,43.1488,43.2856,43.1247,43.2373,74480.0
2018-12-26 15:40:00,53.73,54.0,53.69,53.99,104996.0,43.2293,43.4465,43.1971,43.4385,104996.0
2018-12-26 15:45:00,54.01,54.07,53.85,53.85,199588.0,43.4546,43.5029,43.3258,43.3258,199588.0
2018-12-26 15:50:00,53.83,53.95,53.82,53.94,233828.0,43.3098,43.4063,43.3017,43.3983,233828.0
2018-12-26 15:55:00,53.95,54.04,53.89,54.0,396306.0,43.4063,43.4787,43.358,43.4465,396306.0
2018-12-27 09:30:00,53.99,54.22,53.8,54.02,55344.0,43.4385,43.6235,43.2856,43.4626,55344.0
2018-12-27 09:35:00,54.02,54.02,53.43,53.43,18248.0,43.4626,43.4626,42.9879,42.9879,18248.0
2018-12-27 09:40:00,53.46,53.46,53.21,53.26,17700.0,43.0121,43.0121,42.8109,42.8512,17700.0
2018-12-27 09:45:00,53.26,53.31,52.99,52.99,19542.0,42.8512,42.8914,42.6339,42.6339,19542.0
2018-12-27 09:50:00,53.02,53.06,52.91,52.98,25414.0,42.6581,42.6902,42.5696,42.6259,25414.0
2018-12-27 09:55:00,52.99,53.09,52.94,53.06,33842.0,42.6339,42.7144,42.5937,42.6902,33842.0
2018-12-27 10:00:00,53.05,53.38,53.05,53.31,34650.0,42.6822,42.9477,42.6822,42.8914,34650.0
2018-12-27 10:05:00,53.34,53.38,53.08,53.08,24312.0,42.9155,42.9477,42.7063,42.7063,24312.0
2018-12-27 10:10:00,53.09,53.12,53.0,53.02,11964.0,42.7144,42.7385,42.642,42.6581,11964.0
2018-12-27 10:15:00,53.08,53.2,53.06,53.06,14810.0,42.7063,42.8029,42.6902,42.6902,14810.0
2018-12-27 10:20:00,53.06,53.07,52.92,53.05,24450.0,42.6902,42.6983,42.5776,42.6822,24450.0
2018-12-27 10:25:00,53.05,53.12,52.99,53.04,30816.0,42.6822,42.7385,42.6339,42.6741,30816.0
2018-12-27 10:30:00,53.04,53.31,52.94,53.27,19270.0,42.6741,42.8914,42.5937,42.8592,19270.0
2018-12-27 10:35:00,53.23,53.42,53.22,53.42,15936.0,42.827,42.9799,42.819,42.9799,15936.0
2018-12-27 10:40:00,53.39,53.52,53.35,53.46,34968.0,42.9557,43.0603,42.9236,43.0121,34968.0
2018-12-27 10:45:00,53.45,53.5,53.37,53.37,11432.0,43.004,43.0442,42.9397,42.9397,11432.0
2018-12-27 10:50:00,53.34,53.4,53.18,53.18,17330.0,42.9155,42.9638,42.7868,42.7868,17330.0
2018-12-27 10:55:00,53.16,53.24,53.15,53.22,17072.0,42.7707,42.8351,42.7627,42.819,17072.0
2018-12-27 11:00:00,53.19,53.19,53.06,53.1,21602.0,42.7948,42.7948,42.6902,42.7224,21602.0
2018-12-27 11:05:00,53.08,53.1,52.97,53.05,12004.0,42.7063,42.7224,42.6178,42.6822,12004.0
2018-12-27 11:10:00,53.04,53.1,52.99,53.05,31468.0,42.6741,42.7224,42.6339,42.6822,31468.0
2018-12-27 11:15:00,53.05,53.23,53.05,53.2,13236.0,42.6822,42.827,42.6822,42.8029,13236.0
2018-12-27 11:20:00,53.16,53.21,53.12,53.13,8140.0,42.7707,42.8109,42.7385,42.7466,8140.0
2018-12-27 11:25:00,53.13,53.3,53.11,53.28,14338.0,42.7466,42.8833,42.7305,42.8672,14338.0
2018-12-27 11:30:00,53.27,53.37,53.27,53.3,15858.0,42.8592,42.9397,42.8592,42.8833,15858.0
2018-12-27 11:35:00,53.29,53.31,53.2,53.22,19074.0,42.8753,42.8914,42.8029,42.819,19074.0
2018-12-27 11:40:00,53.21,53.21,53.1,53.1,12346.0,42.8109,42.8109,42.7224,42.7224,12346.0
2018-12-27 11:45:00,53.1,53.12,53.05,53.08,11440.0,42.7224,42.7385,42.6822,42.7063,11440.0
2018-12-27 11:50:00,53.08,53.27,53.08,53.27,22480.0,42.7063,42.8592,42.7063,42.8592,22480.0
2018-12-27 11:55:00,53.27,53.37,53.24,53.3,30406.0,42.8592,42.9397,42.8351,42.8833,30406.0
2018-12-27 12:00:00,53.28,53.37,53.23,53.28,33348.0,42.8672,42.9397,42.827,42.8672,33348.0
2018-12-27 12:05:00,53.26,53.27,53.2,53.26,10572.0,42.8512,42.8592,42.8029,42.8512,10572.0
2018-12-27 12:10:00,53.26,53.26,53.19,53.22,16696.0,42.8512,42.8512,42.7948,42.819,16696.0
2018-12-27 12:15:00,53.21,53.38,53.21,53.37,32094.0,42.8109,42.9477,42.8109,42.9397,32094.0
2018-12-27 12:20:00,53.37,53.4,53.33,53.4,29148.0,42.9397,42.9638,42.9075,42.9638,29148.0
2018-12-27 12:25:00,53.43,53.43,53.11,53.13,15896.0,42.9879,42.9879,42.7305,42.7466,15896.0
2018-12-27 12:30:00,53.11,53.16,53.07,53.15,16190.0,42.7305,42.7707,42.6983,42.7627,16190.0
2018-12-27 12:35:00,53.15,53.18,53.11,53.12,9226.0,42.7627,42.7868,42.7305,42.7385,9226.0
2018-12-27 12:40:00,53.13,53.13,53.02,53.11,21056.0,42.7466,42.7466,42.6581,42.7305,21056.0
2018-12-27 12:45:00,53.12,53.13,53.06,53.06,30178.0,42.7385,42.7466,42.6902,42.6902,30178.0
2018-12-27 12:50:00,53.06,53.08,52.98,53.05,15952.0,42.6902,42.7063,42.6259,42.6822,15952.0
2018-12-27 12:55:00,53.02,53.04,52.96,52.99,8888.0,42.6581,42.6741,42.6098,42.6339,8888.0
2018-12-27 13:00:00,52.98,53.04,52.97,52.98,12356.0,42.6259,42.6741,42.6178,42.6259,12356.0
2018-12-27 13:05:00,53.01,53.07,53.0,53.07,10000.0,42.65,42.6983,42.642,42.6983,10000.0
2018-12-27 13:10:00,53.05,53.1,53.02,53.08,21170.0,42.6822,42.7224,42.6581,42.7063,21170.0
2018-12-27 13:15:00,53.08,53.21,53.07,53.13,42414.0,42.7063,42.8109,42.6983,42.7466,42414.0
2018-12-27 13:20:00,53.13,53.13,53.09,53.12,24374.0,42.7466,42.7466,42.7144,42.7385,24374.0
2018-12-27 13:25:00,53.12,53.19,53.1,53.15,27056.0,42.7385,42.7948,42.7224,42.7627,27056.0
2018-12-27 13:30:00,53.13,53.17,53.1,53.15,19706.0,42.7466,42.7787,42.7224,42.7627,19706.0
2018-12-27 13:35:00,53.13,53.15,53.03,53.04,15994.0,42.7466,42.7627,42.6661,42.6741,15994.0
2018-12-27 13:40:00,53.04,53.1,53.04,53.06,9758.0,42.6741,42.7224,42.6741,42.6902,9758.0
2018-12-27 13:45:00,53.05,53.05,52.85,52.85,16280.0,42.6822,42.6822,42.5213,42.5213,16280.0
2018-12-27 13:50:00,52.89,52.89,52.76,52.76,16390.0,42.5535,42.5535,42.4489,42.4489,16390.0
2018-12-27 13:55:00,52.76,52.85,52.74,52.81,12438.0,42.4489,42.5213,42.4328,42.4891,12438.0
2018-12-27 14:00:00,52.76,52.79,52.65,52.79,23522.0,42.4489,42.473,42.3604,42.473,23522.0
2018-12-27 14:05:00,52.77,52.82,52.66,52.66,31970.0,42.4569,42.4971,42.3684,42.3684,31970.0
2018-12-27 14:10:00,52.65,52.66,52.57,52.6,16842.0,42.3604,42.3684,42.296,42.3201,16842.0
2018-12-27 14:15:00,52.59,52.6,52.48,52.54,23348.0,42.3121,42.3201,42.2236,42.2719,23348.0
2018-12-27 14:20:00,52.51,52.61,52.5,52.58,25458.0,42.2477,42.3282,42.2397,42.304,25458.0
2018-12-27 14:25:00,52.57,52.6,52.44,52.54,27054.0,42.296,42.3201,42.1914,42.2719,27054.0
2018-12-27 14:30:00,52.57,52.65,52.54,52.62,32332.0,42.296,42.3604,42.2719,42.3362,32332.0
2018-12-27 14:35:00,52.63,52.68,52.6,52.63,13748.0,42.3443,42.3845,42.3201,42.3443,13748.0
2018-12-27 14:40:00,52.64,52.91,52.64,52.9,18378.0,42.3523,42.5696,42.3523,42.5615,18378.0
2018-12-27 14:45:00,52.91,52.95,52.74,52.79,27132.0,42.5696,42.6017,42.4328,42.473,27132.0
2018-12-27 14:50:00,52.8,53.01,52.78,52.94,27436.0,42.4811,42.65,42.465,42.5937,27436.0
2018-12-27 14:55:00,52.96,53.1,52.93,53.1,27310.0,42.6098,42.7224,42.5856,42.7224,27310.0
2018-12-27 15:00:00,53.1,53.12,52.91,53.0,30950.0,42.7224,42.7385,42.5696,42.642,30950.0
2018-12-27 15:05:00,52.98,53.07,52.96,53.02,26350.0,42.6259,42.6983,42.6098,42.6581,26350.0
2018-12-27 15:10:00,53.02,53.17,52.97,53.16,37534.0,42.6581,42.7787,42.6178,42.7707,37534.0
2018-12-27 15:15:00,53.18,53.18,52.98,53.01,27120.0,42.7868,42.7868,42.6259,42.65,27120.0
2018-12-27 15:20:00,52.99,53.18,52.99,53.18,50718.0,42.6339,42.7868,42.6339,42.7868,50718.0
2018-12-27 15:25:00,53.17,53.37,53.11,53.37,40918.0,42.7787,42.9397,42.7305,42.9397,40918.0
2018-12-27 15:30:00,53.38,53.42,53.29,53.38,97792.0,42.9477,42.9799,42.8753,42.9477,97792.0
2018-12-27 15:35:00,53.38,53.6,53.38,53.51,116530.0,42.9477,43.1247,42.9477,43.0523,116530.0
2018-12-27 15:40:00,53.52,53.72,53.43,53.66,113314.0,43.0603,43.2213,42.9879,43.173,113314.0
2018-12-27 15:45:00,53.67,53.68,53.48,53.57,235016.0,43.181,43.1891,43.0282,43.1006,235016.0
2018-12-27 15:50:00,53.56,53.58,53.36,53.42,167950.0,43.0925,43.1086,42.9316,42.9799,167950.0
2018-12-27 15:55:00,53.42,53.79,53.42,53.79,659954.0,42.9799,43.2776,42.9799,43.2776,659954.0
2018-12-28 09:30:00,53.59,53.92,53.49,53.79,37008.0,43.4764,43.7441,43.3953,43.6387,37008.0
2018-12-28 09:35:00,53.8,53.81,53.46,53.5,17604.0,43.6468,43.6549,43.3709,43.4034,17604.0
2018-12-28 09:40:00,53.49,53.59,53.38,53.52,21132.0,43.3953,43.4764,43.306,43.4196,21132.0
2018-12-28 09:45:00,53.48,53.65,53.43,53.57,22536.0,43.3872,43.5251,43.3466,43.4602,22536.0
2018-12-28 09:50:00,53.61,53.62,53.54,53.6,32870.0,43.4926,43.5007,43.4358,43.4845,32870.0
2018-12-28 09:55:00,53.58,53.61,53.45,53.61,28344.0,43.4683,43.4926,43.3628,43.4926,28344.0
2018-12-28 10:00:00,53.58,53.78,53.49,53.5,33568.0,43.4683,43.6305,43.3953,43.4034,33568.0
2018-12-28 10:05:00,53.57,53.63,53.53,53.59,42948.0,43.4602,43.5089,43.4277,43.4764,42948.0
2018-12-28 10:10:00,53.6,53.69,53.44,53.66,36926.0,43.4845,43.5575,43.3547,43.5332,36926.0
2018-12-28 10:15:00,53.69,53.78,53.66,53.69,47158.0,43.5575,43.6305,43.5332,43.5575,47158.0
2018-12-28 10:20:00,53.7,53.94,53.7,53.85,50226.0,43.5656,43.7603,43.5656,43.6873,50226.0
2018-12-28 10:25:00,53.87,53.94,53.76,53.76,31298.0,43.7036,43.7603,43.6143,43.6143,31298.0
2018-12-28 10:30:00,53.76,53.81,53.67,53.69,37982.0,43.6143,43.6549,43.5413,43.5575,37982.0
2018-12-28 10:35:00,53.66,53.72,53.47,53.69,30238.0,43.5332,43.5819,43.379,43.5575,30238.0
2018-12-28 10:40:00,53.69,53.87,53.65,53.83,52928.0,43.5575,43.7036,43.5251,43.6711,52928.0
2018-12-28 10:45:00,53.83,53.85,53.66,53.8,46474.0,43.6711,43.6873,43.5332,43.6468,46474.0
2018-12-28 10:50:00,53.8,54.08,53.79,54.0,51456.0,43.6468,43.8739,43.6387,43.809,51456.0
2018-12-28 10:55:00,54.0,54.1,53.98,54.08,65488.0,43.809,43.8902,43.7928,43.8739,65488.0
2018-12-28 11:00:00,54.08,54.09,53.94,54.01,80904.0,43.8739,43.882,43.7603,43.8171,80904.0
2018-12-28 11:05:00,53.97,54.05,53.93,53.99,47996.0,43.7847,43.8496,43.7522,43.8009,47996.0
2018-12-28 11:10:00,53.99,54.0,53.81,53.81,23500.0,43.8009,43.809,43.6549,43.6549,23500.0
2018-12-28 11:15:00,53.81,53.94,53.73,53.76,26174.0,43.6549,43.7603,43.59,43.6143,26174.0
2018-12-28 11:20:00,53.75,53.77,53.54,53.57,14058.0,43.6062,43.6224,43.4358,43.4602,14058.0
2018-12-28 11:25:00,53.56,53.67,53.52,53.67,17592.0,43.4521,43.5413,43.4196,43.5413,17592.0
2018-12-28 11:30:00,53.64,53.7,53.57,53.59,9810.0,43.517,43.5656,43.4602,43.4764,9810.0
2018-12-28 11:35:00,53.6,53.67,53.54,53.65,22226.0,43.4845,43.5413,43.4358,43.5251,22226.0
2018-12-28 11:40:00,53.62,53.63,53.54,53.55,8250.0,43.5007,43.5089,43.4358,43.4439,8250.0
2018-12-28 11:45:00,53.54,53.6,53.49,53.55,11360.0,43.4358,43.4845,43.3953,43.4439,11360.0
2018-12-28 11:50:00,53.54,53.71,53.54,53.66,14110.0,43.4358,43.5738,43.4358,43.5332,14110.0
2018-12-28 11:55:00,53.68,53.7,53.6,53.65,8304.0,43.5494,43.5656,43.4845,43.5251,8304.0
2018-12-28 12:00:00,53.65,53.7,53.62,53.7,12026.0,43.5251,43.5656,43.5007,43.5656,12026.0
2018-12-28 12:05:00,53.68,53.74,53.66,53.71,16730.0,43.5494,43.5981,43.5332,43.5738,16730.0
2018-12-28 12:10:00,53.7,53.7,53.55,53.59,7824.0,43.5656,43.5656,43.4439,43.4764,7824.0
2018-12-28 12:15:00,53.59,53.61,53.43,53.49,29022.0,43.4764,43.4926,43.3466,43.3953,29022.0
2018-12-28 12:20:00,53.47,53.55,53.43,53.51,20812.0,43.379,43.4439,43.3466,43.4115,20812.0
2018-12-28 12:25:00,53.51,53.59,53.48,53.57,10656.0,43.4115,43.4764,43.3872,43.4602,10656.0
2018-12-28 12:30:00,53.58,53.62,53.55,53.6,14808.0,43.4683,43.5007,43.4439,43.4845,14808.0
2018-12-28 12:35:00,53.59,53.63,53.58,53.61,16912.0,43.4764,43.5089,43.4683,43.4926,16912.0
2018-12-28 12:40:00,53.64,53.7,53.58,53.59,21632.0,43.517,43.5656,43.4683,43.4764,21632.0
2018-12-28 12:45:00,53.57,53.6,53.48,53.49,10446.0,43.4602,43.4845,43.3872,43.3953,10446.0
2018-12-28 12:50:00,53.47,53.5,53.38,53.49,19016.0,43.379,43.4034,43.306,43.3953,19016.0
2018-12-28 12:55:00,53.48,53.48,53.38,53.4,15630.0,43.3872,43.3872,43.306,43.3223,15630.0
2018-12-28 13:00:00,53.38,53.47,53.38,53.44,7262.0,43.306,43.379,43.306,43.3547,7262.0
2018-12-28 13:05:00,53.42,53.52,53.37,53.51,14150.0,43.3385,43.4196,43.2979,43.4115,14150.0
2018-12-28 13:10:00,53.52,53.56,53.51,53.51,11462.0,43.4196,43.4521,43.4115,43.4115,11462.0
2018-12-28 13:15:00,53.51,53.52,53.43,53.45,9672.0,43.4115,43.4196,43.3466,43.3628,9672.0
2018-12-28 13:20:00,53.44,53.46,53.37,53.38,16228.0,43.3547,43.3709,43.2979,43.306,16228.0
2018-12-28 13:25:00,53.37,53.45,53.35,53.43,12412.0,43.2979,43.3628,43.2817,43.3466,12412.0
2018-12-28 13:30:00,53.42,53.48,53.39,53.48,18914.0,43.3385,43.3872,43.3141,43.3872,18914.0
2018-12-28 13:35:00,53.5,53.51,53.46,53.5,11496.0,43.4034,43.4115,43.3709,43.4034,11496.0
2018-12-28 13:40:00,53.49,53.55,53.47,53.47,12144.0,43.3953,43.4439,43.379,43.379,12144.0
2018-12-28 13:45:00,53.48,53.55,53.48,53.54,22692.0,43.3872,43.4439,43.3872,43.4358,22692.0
2018-12-28 13:50:00,53.54,53.63,53.53,53.57,16932.0,43.4358,43.5089,43.4277,43.4602,16932.0
2018-12-28 13:55:00,53.59,53.63,53.57,53.57,9306.0,43.4764,43.5089,43.4602,43.4602,9306.0
2018-12-28 14:00:00,53.58,53.65,53.57,53.63,22018.0,43.4683,43.5251,43.4602,43.5089,22018.0
2018-12-28 14:05:00,53.65,53.74,53.65,53.74,12492.0,43.5251,43.5981,43.5251,43.5981,12492.0
2018-12-28 14:10:00,53.74,53.81,53.7,53.77,57952.0,43.5981,43.6549,43.5656,43.6224,57952.0
2018-12-28 14:15:00,53.78,53.88,53.74,53.75,43824.0,43.6305,43.7117,43.5981,43.6062,43824.0
2018-12-28 14:20:00,53.75,53.79,53.65,53.72,15970.0,43.6062,43.6387,43.5251,43.5819,15970.0
2018-12-28 14:25:00,53.71,53.74,53.65,53.67,14972.0,43.5738,43.5981,43.5251,43.5413,14972.0
2018-12-28 14:30:00,53.69,53.73,53.65,53.72,12578.0,43.5575,43.59,43.5251,43.5819,12578.0
2018-12-28 14:35:00,53.73,53.88,53.73,53.87,96676.0,43.59,43.7117,43.59,43.7036,96676.0
2018-12-28 14:40:00,53.85,53.93,53.83,53.89,48920.0,43.6873,43.7522,43.6711,43.7198,48920.0
2018-12-28 14:45:00,53.88,54.01,53.85,53.99,36492.0,43.7117,43.8171,43.6873,43.8009,36492.0
2018-12-28 14:50:00,53.99,54.1,53.97,54.02,89862.0,43.8009,43.8902,43.7847,43.8252,89862.0
2018-12-28 14:55:00,54.02,54.08,53.96,54.03,85888.0,43.8252,43.8739,43.7766,43.8334,85888.0
2018-12-28 15:00:00,54.01,54.04,53.94,53.96,48408.0,43.8171,43.8415,43.7603,43.7766,48408.0
2018-12-28 15:05:00,53.95,53.98,53.82,53.87,27636.0,43.7685,43.7928,43.663,43.7036,27636.0
2018-12-28 15:10:00,53.86,53.94,53.78,53.92,41396.0,43.6954,43.7603,43.6305,43.7441,41396.0
2018-12-28 15:15:00,53.93,53.99,53.8,53.8,36712.0,43.7522,43.8009,43.6468,43.6468,36712.0
2018-12-28 15:20:00,53.77,53.77,53.66,53.7,24660.0,43.6224,43.6224,43.5332,43.5656,24660.0
2018-12-28 15:25:00,53.69,53.73,53.49,53.54,26076.0,43.5575,43.59,43.3953,43.4358,26076.0
2018-12-28 15:30:00,53.55,53.56,53.4,53.49,46560.0,43.4439,43.4521,43.3223,43.3953,46560.0
2018-12-28 15:35:00,53.48,53.54,53.4,53.43,30884.0,43.3872,43.4358,43.3223,43.3466,30884.0
2018-12-28 15:40:00,53.41,53.52,53.4,53.45,61428.0,43.3304,43.4196,43.3223,43.3628,61428.0
2018-12-28 15:45:00,53.44,53.52,53.35,53.45,63908.0,43.3547,43.4196,43.2817,43.3628,63908.0
2018-12-28 15:50:00,53.43,53.56,53.41,53.41,83402.0,43.3466,43.4521,43.3304,43.3304,83402.0
2018-12-28 15:55:00,53.41,53.69,53.41,53.61,216648.0,43.3304,43.5575,43.3304,43.4926,216648.0
2018-12-31 09:30:00,53.79,53.88,53.55,53.59,61360.0,43.6387,43.7117,43.4439,43.4764,61360.0
2018-12-31 09:35:00,53.51,53.54,53.27,53.49,31398.0,43.4115,43.4358,43.2168,43.3953,31398.0
2018-12-31 09:40:00,53.49,53.74,53.49,53.61,21084.0,43.3953,43.5981,43.3953,43.4926,21084.0
2018-12-31 09:45:00,53.63,53.76,53.61,53.71,27896.0,43.5089,43.6143,43.4926,43.5738,27896.0
2018-12-31 09:50:00,53.73,53.84,53.69,53.76,51704.0,43.59,43.6792,43.5575,43.6143,51704.0
2018-12-31 09:55:00,53.79,53.88,53.77,53.85,47430.0,43.6387,43.7117,43.6224,43.6873,47430.0
2018-12-31 10:00:00,53.85,54.13,53.85,54.04,52086.0,43.6873,43.9145,43.6873,43.8415,52086.0
2018-12-31 10:05:00,54.02,54.09,54.01,54.09,19382.0,43.8252,43.882,43.8171,43.882,19382.0
2018-12-31 10:10:00,54.09,54.13,54.04,54.12,23876.0,43.882,43.9145,43.8415,43.9064,23876.0
2018-12-31 10:15:00,54.11,54.23,54.06,54.22,30732.0,43.8983,43.9956,43.8577,43.9875,30732.0
2018-12-31 10:20:00,54.22,54.29,54.17,54.19,27848.0,43.9875,44.0443,43.9469,43.9632,27848.0
2018-12-31 10:25:00,54.19,54.19,54.1,54.16,15856.0,43.9632,43.9632,43.8902,43.9388,15856.0
2018-12-31 10:30:00,54.15,54.18,54.01,54.09,52264.0,43.9307,43.9551,43.8171,43.882,52264.0
2018-12-31 10:35:00,54.1,54.21,54.09,54.11,32632.0,43.8902,43.9794,43.882,43.8983,32632.0
2018-12-31 10:40:00,54.1,54.16,54.09,54.15,36204.0,43.8902,43.9388,43.882,43.9307,36204.0
2018-12-31 10:45:00,54.13,54.17,54.1,54.1,26216.0,43.9145,43.9469,43.8902,43.8902,26216.0
2018-12-31 10:50:00,54.1,54.13,54.01,54.06,26972.0,43.8902,43.9145,43.8171,43.8577,26972.0
2018-12-31 10:55:00,54.06,54.18,54.06,54.13,27764.0,43.8577,43.9551,43.8577,43.9145,27764.0
2018-12-31 11:00:00,54.13,54.17,54.11,54.15,19902.0,43.9145,43.9469,43.8983,43.9307,19902.0
2018-12-31 11:05:00,54.13,54.15,54.07,54.07,24162.0,43.9145,43.9307,43.8658,43.8658,24162.0
2018-12-31 11:10:00,54.07,54.16,54.07,54.13,21882.0,43.8658,43.9388,43.8658,43.9145,21882.0
2018-12-31 11:15:00,54.14,54.15,54.08,54.08,20654.0,43.9226,43.9307,43.8739,43.8739,20654.0
2018-12-31 11:20:00,54.08,54.15,54.08,54.1,15924.0,43.8739,43.9307,43.8739,43.8902,15924.0
2018-12-31 11:25:00,54.1,54.18,54.01,54.14,41920.0,43.8902,43.9551,43.8171,43.9226,41920.0
2018-12-31 11:30:00,54.15,54.15,53.95,54.02,26450.0,43.9307,43.9307,43.7685,43.8252,26450.0
2018-12-31 11:35:00,54.02,54.2,53.99,54.14,20496.0,43.8252,43.9713,43.8009,43.9226,20496.0
2018-12-31 11:40:00,54.13,54.15,54.1,54.15,11400.0,43.9145,43.9307,43.8902,43.9307,11400.0
2018-12-31 11:45:00,54.15,54.17,54.12,54.16,25268.0,43.9307,43.9469,43.9064,43.9388,25268.0
2018-12-31 11:50:00,54.15,54.21,54.09,54.21,50218.0,43.9307,43.9794,43.882,43.9794,50218.0
2018-12-31 11:55:00,54.2,54.31,54.2,54.27,31614.0,43.9713,44.0605,43.9713,44.0281,31614.0
2018-12-31 12:00:00,54.26,54.32,54.26,54.27,18808.0,44.02,44.0686,44.02,44.0281,18808.0
2018-12-31 12:05:00,54.27,54.32,54.26,54.27,11802.0,44.0281,44.0686,44.02,44.0281,11802.0
2018-12-31 12:10:00,54.27,54.27,54.21,54.24,19206.0,44.0281,44.0281,43.9794,44.0037,19206.0
2018-12-31 12:15:00,54.24,54.29,54.2,54.25,19174.0,44.0037,44.0443,43.9713,44.0118,19174.0
2018-12-31 12:20:00,54.25,54.33,54.24,54.33,25492.0,44.0118,44.0767,44.0037,44.0767,25492.0
2018-12-31 12:25:00,54.33,54.38,54.3,54.35,29100.0,44.0767,44.1173,44.0524,44.093,29100.0
2018-12-31 12:30:00,54.37,54.38,54.22,54.24,46628.0,44.1092,44.1173,43.9875,44.0037,46628.0
2018-12-31 12:35:00,54.24,54.24,54.18,54.23,21190.0,44.0037,44.0037,43.9551,43.9956,21190.0
2018-12-31 12:40:00,54.22,54.25,54.22,54.24,45592.0,43.9875,44.0118,43.9875,44.0037,45592.0
2018-12-31 12:45:00,54.25,54.25,54.23,54.24,53848.0,44.0118,44.0118,43.9956,44.0037,53848.0
2018-12-31 12:50:00,54.24,54.26,54.21,54.23,36680.0,44.0037,44.02,43.9794,43.9956,36680.0
2018-12-31 12:55:00,54.25,54.27,54.2,54.27,36130.0,44.0118,44.0281,43.9713,44.0281,36130.0
2018-12-31 13:00:00,54.27,54.36,54.27,54.34,31080.0,44.0281,44.1011,44.0281,44.0849,31080.0
2018-12-31 13:05:00,54.35,54.38,54.35,54.38,22672.0,44.093,44.1173,44.093,44.1173,22672.0
2018-12-31 13:10:00,54.38,54.45,54.37,54.42,17666.0,44.1173,44.1741,44.1092,44.1498,17666.0
2018-12-31 13:15:00,54.41,54.52,54.41,54.49,20094.0,44.1416,44.2309,44.1416,44.2066,20094.0
2018-12-31 13:20:00,54.49,54.51,54.43,54.49,13336.0,44.2066,44.2228,44.1579,44.2066,13336.0
2018-12-31 13:25:00,54.49,54.57,54.48,54.56,9802.0,44.2066,44.2715,44.1984,44.2633,9802.0
2018-12-31 13:30:00,54.56,54.56,54.51,54.51,16596.0,44.2633,44.2633,44.2228,44.2228,16596.0
2018-12-31 13:35:00,54.49,54.54,54.46,54.46,17986.0,44.2066,44.2471,44.1822,44.1822,17986.0
2018-12-31 13:40:00,54.48,54.51,54.47,54.48,11016.0,44.1984,44.2228,44.1903,44.1984,11016.0
2018-12-31 13:45:00,54.46,54.48,54.44,54.48,14928.0,44.1822,44.1984,44.166,44.1984,14928.0
2018-12-31 13:50:00,54.48,54.52,54.34,54.35,30336.0,44.1984,44.2309,44.0849,44.093,30336.0
2018-12-31 13:55:00,54.35,54.43,54.35,54.38,12164.0,44.093,44.1579,44.093,44.1173,12164.0
2018-12-31 14:00:00,54.38,54.4,54.3,54.38,15324.0,44.1173,44.1335,44.0524,44.1173,15324.0
2018-12-31 14:05:00,54.38,54.43,54.38,54.4,35548.0,44.1173,44.1579,44.1173,44.1335,35548.0
2018-12-31 14:10:00,54.37,54.4,54.34,54.36,9172.0,44.1092,44.1335,44.0849,44.1011,9172.0
2018-12-31 14:15:00,54.38,54.41,54.32,54.38,14276.0,44.1173,44.1416,44.0686,44.1173,14276.0
2018-12-31 14:20:00,54.39,54.39,54.13,54.15,9396.0,44.1254,44.1254,43.9145,43.9307,9396.0
2018-12-31 14:25:00,54.1,54.13,54.02,54.04,13398.0,43.8902,43.9145,43.8252,43.8415,13398.0
2018-12-31 14:30:00,54.02,54.06,53.95,53.99,20668.0,43.8252,43.8577,43.7685,43.8009,20668.0
2018-12-31 14:35:00,53.98,54.02,53.93,54.02,9402.0,43.7928,43.8252,43.7522,43.8252,9402.0
2018-12-31 14:40:00,54.01,54.07,53.97,54.05,10302.0,43.8171,43.8658,43.7847,43.8496,10302.0
2018-12-31 14:45:00,54.07,54.15,54.03,54.13,15926.0,43.8658,43.9307,43.8334,43.9145,15926.0
2018-12-31 14:50:00,54.13,54.19,54.12,54.13,12886.0,43.9145,43.9632,43.9064,43.9145,12886.0
2018-12-31 14:55:00,54.14,54.15,54.02,54.02,27598.0,43.9226,43.9307,43.8252,43.8252,27598.0
2018-12-31 15:00:00,54.0,54.09,54.0,54.03,16818.0,43.809,43.882,43.809,43.8334,16818.0
2018-12-31 15:05:00,54.06,54.08,53.95,53.95,14506.0,43.8577,43.8739,43.7685,43.7685,14506.0
2018-12-31 15:10:00,53.93,53.96,53.88,53.89,7056.0,43.7522,43.7766,43.7117,43.7198,7056.0
2018-12-31 15:15:00,53.91,53.93,53.87,53.9,14834.0,43.736,43.7522,43.7036,43.7279,14834.0
2018-12-31 15:20:00,53.94,53.97,53.87,53.9,39380.0,43.7603,43.7847,43.7036,43.7279,39380.0
2018-12-31 15:25:00,53.9,53.98,53.88,53.96,96008.0,43.7279,43.7928,43.7117,43.7766,96008.0
2018-12-31 15:30:00,53.96,54.02,53.95,53.99,95154.0,43.7766,43.8252,43.7685,43.8009,95154.0
2018-12-31 15:35:00,53.99,54.0,53.87,53.88,59422.0,43.8009,43.809,43.7036,43.7117,59422.0
2018-12-31 15:40:00,53.88,54.04,53.87,54.02,64500.0,43.7117,43.8415,43.7036,43.8252,64500.0
2018-12-31 15:45:00,54.03,54.11,54.0,54.1,84060.0,43.8334,43.8983,43.809,43.8902,84060.0
2018-12-31 15:50:00,54.1,54.13,53.98,53.98,50868.0,43.8902,43.9145,43.7928,43.7928,50868.0
2018-12-31 15:55:00,54.0,54.1,53.88,54.1,181534.0,43.809,43.8902,43.7117,43.8902,181534.0
2019-01-02 09:30:00,53.99,53.99,53.28,53.46,33098.0,43.8009,43.8009,43.2249,43.3709,33098.0
2019-01-02 09:35:00,53.49,53.54,53.09,53.34,42234.0,43.3953,43.4358,43.0708,43.2736,42234.0
2019-01-02 09:40:00,53.42,53.75,53.42,53.6,18080.0,43.3385,43.6062,43.3385,43.4845,18080.0
2019-01-02 09:45:00,53.64,53.81,53.54,53.7,12908.0,43.517,43.6549,43.4358,43.5656,12908.0
2019-01-02 09:50:00,53.72,53.82,53.68,53.69,21894.0,43.5819,43.663,43.5494,43.5575,21894.0
2019-01-02 09:55:00,53.73,53.76,53.58,53.71,7752.0,43.59,43.6143,43.4683,43.5738,7752.0
2019-01-02 10:00:00,53.76,53.78,53.58,53.65,14006.0,43.6143,43.6305,43.4683,43.5251,14006.0
2019-01-02 10:05:00,53.63,53.77,53.63,53.76,22754.0,43.5089,43.6224,43.5089,43.6143,22754.0
2019-01-02 10:10:00,53.77,53.82,53.64,53.64,8566.0,43.6224,43.663,43.517,43.517,8566.0
2019-01-02 10:15:00,53.63,53.66,53.51,53.61,11560.0,43.5089,43.5332,43.4115,43.4926,11560.0
2019-01-02 10:20:00,53.61,53.65,53.51,53.6,23290.0,43.4926,43.5251,43.4115,43.4845,23290.0
2019-01-02 10:25:00,53.58,53.69,53.42,53.42,19464.0,43.4683,43.5575,43.3385,43.3385,19464.0
2019-01-02 10:30:00,53.47,53.59,53.4,53.59,11800.0,43.379,43.4764,43.3223,43.4764,11800.0
2019-01-02 10:35:00,53.6,53.64,53.46,53.58,24356.0,43.4845,43.517,43.3709,43.4683,24356.0
2019-01-02 10:40:00,53.57,53.69,53.57,53.58,26750.0,43.4602,43.5575,43.4602,43.4683,26750.0
2019-01-02 10:45:00,53.56,53.63,53.4,53.43,11540.0,43.4521,43.5089,43.3223,43.3466,11540.0
2019-01-02 10:50:00,53.37,53.63,53.35,53.6,11646.0,43.2979,43.5089,43.2817,43.4845,11646.0
2019-01-02 10:55:00,53.65,53.74,53.6,53.6,10054.0,43.5251,43.5981,43.4845,43.4845,10054.0
2019-01-02 11:00:00,53.65,53.73,53.55,53.73,11632.0,43.5251,43.59,43.4439,43.59,11632.0
2019-01-02 11:05:00,53.67,53.73,53.63,53.65,12302.0,43.5413,43.59,43.5089,43.5251,12302.0
2019-01-02 11:10:00,53.68,53.74,53.63,53.72,32620.0,43.5494,43.5981,43.5089,43.5819,32620.0
2019-01-02 11:15:00,53.7,53.71,53.59,53.6,47710.0,43.5656,43.5738,43.4764,43.4845,47710.0
2019-01-02 11:20:00,53.62,53.73,53.62,53.67,49174.0,43.5007,43.59,43.5007,43.5413,49174.0
2019-01-02 11:25:00,53.67,53.68,53.51,53.51,30534.0,43.5413,43.5494,43.4115,43.4115,30534.0
2019-01-02 11:30:00,53.52,53.65,53.47,53.64,13480.0,43.4196,43.5251,43.379,43.517,13480.0
2019-01-02 11:35:00,53.61,53.61,53.45,53.54,6554.0,43.4926,43.4926,43.3628,43.4358,6554.0
2019-01-02 11:40:00,53.7,53.7,53.58,53.63,5558.0,43.5656,43.5656,43.4683,43.5089,5558.0
2019-01-02 11:45:00,53.6,53.6,53.5,53.59,12876.0,43.4845,43.4845,43.4034,43.4764,12876.0
2019-01-02 11:50:00,53.57,53.57,53.33,53.34,16466.0,43.4602,43.4602,43.2655,43.2736,16466.0
2019-01-02 11:55:00,53.34,53.45,53.34,53.45,3304.0,43.2736,43.3628,43.2736,43.3628,3304.0
2019-01-02 12:00:00,53.43,53.57,53.4,53.45,23098.0,43.3466,43.4602,43.3223,43.3628,23098.0
2019-01-02 12:05:00,53.47,53.52,53.42,53.45,9482.0,43.379,43.4196,43.3385,43.3628,9482.0
2019-01-02 12:10:00,53.49,53.57,53.47,53.47,13160.0,43.3953,43.4602,43.379,43.379,13160.0
2019-01-02 12:15:00,53.48,53.54,53.42,53.44,44672.0,43.3872,43.4358,43.3385,43.3547,44672.0
2019-01-02 12:20:00,53.4,53.49,53.4,53.42,31926.0,43.3223,43.3953,43.3223,43.3385,31926.0
2019-01-02 12:25:00,53.42,53.52,53.38,53.38,9952.0,43.3385,43.4196,43.306,43.306,9952.0
2019-01-02 12:30:00,53.38,53.4,53.33,53.35,10296.0,43.306,43.3223,43.2655,43.2817,10296.0
2019-01-02 12:35:00,53.33,53.47,53.33,53.41,12984.0,43.2655,43.379,43.2655,43.3304,12984.0
2019-01-02 12:40:00,53.4,53.46,53.38,53.43,13948.0,43.3223,43.3709,43.306,43.3466,13948.0
2019-01-02 12:45:00,53.45,53.51,53.37,53.37,23292.0,43.3628,43.4115,43.2979,43.2979,23292.0
2019-01-02 12:50:00,53.37,53.49,53.37,53.47,7570.0,43.2979,43.3953,43.2979,43.379,7570.0
2019-01-02 12:55:00,53.47,53.52,53.45,53.48,7486.0,43.379,43.4196,43.3628,43.3872,7486.0
2019-01-02 13:00:00,53.47,53.51,53.45,53.48,14168.0,43.379,43.4115,43.3628,43.3872,14168.0
2019-01-02 13:05:00,53.47,53.5,53.44,53.44,22750.0,43.379,43.4034,43.3547,43.3547,22750.0
2019-01-02 13:10:00,53.44,53.44,53.34,53.34,10742.0,43.3547,43.3547,43.2736,43.2736,10742.0
2019-01-02 13:15:00,53.32,53.38,53.3,53.38,2674.0,43.2574,43.306,43.2411,43.306,2674.0
2019-01-02 13:20:00,53.35,53.43,53.35,53.4,9626.0,43.2817,43.3466,43.2817,43.3223,9626.0
2019-01-02 13:25:00,53.43,53.47,53.39,53.41,16190.0,43.3466,43.379,43.3141,43.3304,16190.0
2019-01-02 13:30:00,53.41,53.45,53.35,53.35,14900.0,43.3304,43.3628,43.2817,43.2817,14900.0
2019-01-02 13:35:00,53.38,53.38,53.28,53.32,5916.0,43.306,43.306,43.2249,43.2574,5916.0
2019-01-02 13:40:00,53.32,53.4,53.32,53.38,5964.0,43.2574,43.3223,43.2574,43.306,5964.0
2019-01-02 13:45:00,53.38,53.45,53.38,53.42,31380.0,43.306,43.3628,43.306,43.3385,31380.0
2019-01-02 13:50:00,53.43,53.43,53.38,53.38,10186.0,43.3466,43.3466,43.306,43.306,10186.0
2019-01-02 13:55:00,53.37,53.47,53.37,53.43,10902.0,43.2979,43.379,43.2979,43.3466,10902.0
2019-01-02 14:00:00,53.43,53.44,53.34,53.36,19438.0,43.3466,43.3547,43.2736,43.2898,19438.0
2019-01-02 14:05:00,53.39,53.39,53.25,53.33,10576.0,43.3141,43.3141,43.2006,43.2655,10576.0
2019-01-02 14:10:00,53.33,53.33,53.24,53.3,15168.0,43.2655,43.2655,43.1925,43.2411,15168.0
2019-01-02 14:15:00,53.32,53.36,53.26,53.34,12600.0,43.2574,43.2898,43.2087,43.2736,12600.0
2019-01-02 14:20:00,53.34,53.38,53.3,53.32,11964.0,43.2736,43.306,43.2411,43.2574,11964.0
2019-01-02 14:25:00,53.34,53.36,53.27,53.3,6630.0,43.2736,43.2898,43.2168,43.2411,6630.0
2019-01-02 14:30:00,53.29,53.42,53.29,53.35,18882.0,43.233,43.3385,43.233,43.2817,18882.0
2019-01-02 14:35:00,53.35,53.38,53.34,53.34,10674.0,43.2817,43.306,43.2736,43.2736,10674.0
2019-01-02 14:40:00,53.34,53.39,53.34,53.38,13722.0,43.2736,43.3141,43.2736,43.306,13722.0
2019-01-02 14:45:00,53.37,53.42,53.32,53.4,10648.0,43.2979,43.3385,43.2574,43.3223,10648.0
2019-01-02 14:50:00,53.4,53.4,53.34,53.36,21088.0,43.3223,43.3223,43.2736,43.2898,21088.0
2019-01-02 14:55:00,53.37,53.38,53.32,53.32,25760.0,43.2979,43.306,43.2574,43.2574,25760.0
2019-01-02 15:00:00,53.31,53.38,53.29,53.29,14090.0,43.2492,43.306,43.233,43.233,14090.0
2019-01-02 15:05:00,53.3,53.31,53.24,53.27,14234.0,43.2411,43.2492,43.1925,43.2168,14234.0
2019-01-02 15:10:00,53.27,53.3,53.22,53.29,9140.0,43.2168,43.2411,43.1762,43.233,9140.0
2019-01-02 15:15:00,53.28,53.29,53.15,53.21,22084.0,43.2249,43.233,43.1194,43.1681,22084.0
2019-01-02 15:20:00,53.2,53.26,53.19,53.26,12300.0,43.16,43.2087,43.1519,43.2087,12300.0
2019-01-02 15:25:00,53.27,53.3,53.21,53.27,20750.0,43.2168,43.2411,43.1681,43.2168,20750.0
2019-01-02 15:30:00,53.24,53.29,53.2,53.24,19128.0,43.1925,43.233,43.16,43.1925,19128.0
2019-01-02 15:35:00,53.24,53.24,53.09,53.1,28534.0,43.1925,43.1925,43.0708,43.0789,28534.0
2019-01-02 15:40:00,53.1,53.24,53.05,53.14,27260.0,43.0789,43.1925,43.0383,43.1113,27260.0
2019-01-02 15:45:00,53.1,53.24,53.1,53.16,24690.0,43.0789,43.1925,43.0789,43.1276,24690.0
2019-01-02 15:50:00,53.15,53.3,53.15,53.29,66096.0,43.1194,43.2411,43.1194,43.233,66096.0
2019-01-02 15:55:00,53.29,53.43,53.29,53.37,132544.0,43.233,43.3466,43.233,43.2979,132544.0
2019-01-03 09:30:00,53.38,53.58,53.08,53.23,32584.0,43.306,43.4683,43.0626,43.1843,32584.0
2019-01-03 09:35:00,53.1,53.65,53.1,53.65,18412.0,43.0789,43.5251,43.0789,43.5251,18412.0
2019-01-03 09:40:00,53.57,53.99,53.56,53.99,10218.0,43.4602,43.8009,43.4521,43.8009,10218.0
2019-01-03 09:45:00,53.87,53.98,53.81,53.84,10908.0,43.7036,43.7928,43.6549,43.6792,10908.0
2019-01-03 09:50:00,53.84,53.9,53.71,53.82,42708.0,43.6792,43.7279,43.5738,43.663,42708.0
2019-01-03 09:55:00,53.81,53.86,53.62,53.64,22642.0,43.6549,43.6954,43.5007,43.517,22642.0
2019-01-03 10:00:00,53.6,53.66,53.52,53.63,31504.0,43.4845,43.5332,43.4196,43.5089,31504.0
2019-01-03 10:05:00,53.66,53.82,53.66,53.82,15718.0,43.5332,43.663,43.5332,43.663,15718.0
2019-01-03 10:10:00,53.81,53.89,53.73,53.79,35854.0,43.6549,43.7198,43.59,43.6387,35854.0
2019-01-03 10:15:00,53.72,53.78,53.69,53.75,6198.0,43.5819,43.6305,43.5575,43.6062,6198.0
2019-01-03 10:20:00,53.74,53.78,53.7,53.73,10048.0,43.5981,43.6305,43.5656,43.59,10048.0
2019-01-03 10:25:00,53.7,53.73,53.68,53.72,11600.0,43.5656,43.59,43.5494,43.5819,11600.0
2019-01-03 10:30:00,53.68,53.76,53.67,53.67,39794.0,43.5494,43.6143,43.5413,43.5413,39794.0
2019-01-03 10:35:00,53.67,53.68,53.5,53.5,32190.0,43.5413,43.5494,43.4034,43.4034,32190.0
2019-01-03 10:40:00,53.5,53.55,53.46,53.48,25366.0,43.4034,43.4439,43.3709,43.3872,25366.0
2019-01-03 10:45:00,53.49,53.52,53.44,53.44,12000.0,43.3953,43.4196,43.3547,43.3547,12000.0
2019-01-03 10:50:00,53.47,53.51,53.42,53.45,15424.0,43.379,43.4115,43.3385,43.3628,15424.0
2019-01-03 10:55:00,53.47,53.64,53.47,53.54,47048.0,43.379,43.517,43.379,43.4358,47048.0
2019-01-03 11:00:00,53.54,53.54,53.41,53.51,11200.0,43.4358,43.4358,43.3304,43.4115,11200.0
2019-01-03 11:05:00,53.46,53.46,53.37,53.43,8004.0,43.3709,43.3709,43.2979,43.3466,8004.0
2019-01-03 11:10:00,53.46,53.55,53.46,53.49,25998.0,43.3709,43.4439,43.3709,43.3953,25998.0
2019-01-03 11:15:00,53.5,53.52,53.45,53.45,18104.0,43.4034,43.4196,43.3628,43.3628,18104.0
2019-01-03 11:20:00,53.47,53.52,53.46,53.49,24368.0,43.379,43.4196,43.3709,43.3953,24368.0
2019-01-03 11:25:00,53.47,53.51,53.43,53.44,13602.0,43.379,43.4115,43.3466,43.3547,13602.0
2019-01-03 11:30:00,53.46,53.51,53.41,53.5,40298.0,43.3709,43.4115,43.3304,43.4034,40298.0
2019-01-03 11:35:00,53.49,53.69,53.46,53.69,27448.0,43.3953,43.5575,43.3709,43.5575,27448.0
2019-01-03 11:40:00,53.71,53.75,53.65,53.71,40012.0,43.5738,43.6062,43.5251,43.5738,40012.0
2019-01-03 11:45:00,53.72,53.8,53.6,53.77,63606.0,43.5819,43.6468,43.4845,43.6224,63606.0
2019-01-03 11:50:00,53.82,53.82,53.63,53.67,100116.0,43.663,43.663,43.5089,43.5413,100116.0
2019-01-03 11:55:00,53.69,53.74,53.65,53.71,44198.0,43.5575,43.5981,43.5251,43.5738,44198.0
2019-01-03 12:00:00,53.72,53.72,53.6,53.66,22564.0,43.5819,43.5819,43.4845,43.5332,22564.0
2019-01-03 12:05:00,53.65,53.73,53.65,53.72,3628.0,43.5251,43.59,43.5251,43.5819,3628.0
2019-01-03 12:10:00,53.72,53.8,53.7,53.73,20568.0,43.5819,43.6468,43.5656,43.59,20568.0
2019-01-03 12:15:00,53.73,53.76,53.69,53.75,9204.0,43.59,43.6143,43.5575,43.6062,9204.0
2019-01-03 12:20:00,53.77,53.86,53.76,53.86,4614.0,43.6224,43.6954,43.6143,43.6954,4614.0
2019-01-03 12:25:00,53.85,53.85,53.77,53.82,9164.0,43.6873,43.6873,43.6224,43.663,9164.0
2019-01-03 12:30:00,53.8,53.88,53.74,53.76,12800.0,43.6468,43.7117,43.5981,43.6143,12800.0
2019-01-03 12:35:00,53.77,53.79,53.67,53.67,3898.0,43.6224,43.6387,43.5413,43.5413,3898.0
2019-01-03 12:40:00,53.7,53.74,53.69,53.74,5672.0,43.5656,43.5981,43.5575,43.5981,5672.0
2019-01-03 12:45:00,53.73,53.79,53.71,53.72,5824.0,43.59,43.6387,43.5738,43.5819,5824.0
2019-01-03 12:50:00,53.76,53.8,53.73,53.74,9824.0,43.6143,43.6468,43.59,43.5981,9824.0
2019-01-03 12:55:00,53.74,53.74,53.68,53.68,6968.0,43.5981,43.5981,43.5494,43.5494,6968.0
2019-01-03 13:00:00,53.68,53.71,53.65,53.67,7800.0,43.5494,43.5738,43.5251,43.5413,7800.0
2019-01-03 13:05:00,53.68,53.71,53.63,53.67,12094.0,43.5494,43.5738,43.5089,43.5413,12094.0
2019-01-03 13:10:00,53.65,53.68,53.63,53.66,9566.0,43.5251,43.5494,43.5089,43.5332,9566.0
2019-01-03 13:15:00,53.63,53.66,53.38,53.43,41052.0,43.5089,43.5332,43.306,43.3466,41052.0
2019-01-03 13:20:00,53.43,53.61,53.43,53.6,21316.0,43.3466,43.4926,43.3466,43.4845,21316.0
2019-01-03 13:25:00,53.6,53.69,53.6,53.69,21986.0,43.4845,43.5575,43.4845,43.5575,21986.0
2019-01-03 13:30:00,53.66,53.66,53.6,53.65,11522.0,43.5332,43.5332,43.4845,43.5251,11522.0
2019-01-03 13:35:00,53.66,53.77,53.63,53.73,11232.0,43.5332,43.6224,43.5089,43.59,11232.0
2019-01-03 13:40:00,53.73,53.79,53.72,53.75,10330.0,43.59,43.6387,43.5819,43.6062,10330.0
2019-01-03 13:45:00,53.74,53.74,53.64,53.67,8892.0,43.5981,43.5981,43.517,43.5413,8892.0
2019-01-03 13:50:00,53.66,53.69,53.62,53.64,6252.0,43.5332,43.5575,43.5007,43.517,6252.0
2019-01-03 13:55:00,53.63,53.63,53.56,53.6,17632.0,43.5089,43.5089,43.4521,43.4845,17632.0
2019-01-03 14:00:00,53.6,53.66,53.56,53.6,53600.0,43.4845,43.5332,43.4521,43.4845,53600.0
2019-01-03 14:05:00,53.63,53.7,53.6,53.69,67382.0,43.5089,43.5656,43.4845,43.5575,67382.0
2019-01-03 14:10:00,53.69,53.73,53.63,53.65,34912.0,43.5575,43.59,43.5089,43.5251,34912.0
2019-01-03 14:15:00,53.63,53.7,53.61,53.67,42962.0,43.5089,43.5656,43.4926,43.5413,42962.0
2019-01-03 14:20:00,53.67,53.73,53.63,53.67,30742.0,43.5413,43.59,43.5089,43.5413,30742.0
2019-01-03 14:25:00,53.67,53.81,53.66,53.81,11406.0,43.5413,43.6549,43.5332,43.6549,11406.0
2019-01-03 14:30:00,53.79,53.82,53.73,53.74,17074.0,43.6387,43.663,43.59,43.5981,17074.0
2019-01-03 14:35:00,53.77,53.77,53.71,53.76,8588.0,43.6224,43.6224,43.5738,43.6143,8588.0
2019-01-03 14:40:00,53.75,53.81,53.74,53.74,14224.0,43.6062,43.6549,43.5981,43.5981,14224.0
2019-01-03 14:45:00,53.76,53.77,53.66,53.69,11566.0,43.6143,43.6224,43.5332,43.5575,11566.0
2019-01-03 14:50:00,53.69,53.73,53.67,53.69,13706.0,43.5575,43.59,43.5413,43.5575,13706.0
2019-01-03 14:55:00,53.67,53.73,53.62,53.69,13542.0,43.5413,43.59,43.5007,43.5575,13542.0
2019-01-03 15:00:00,53.69,53.69,53.64,53.65,9262.0,43.5575,43.5575,43.517,43.5251,9262.0
2019-01-03 15:05:00,53.67,53.69,53.62,53.66,16936.0,43.5413,43.5575,43.5007,43.5332,16936.0
2019-01-03 15:10:00,53.69,53.74,53.66,53.71,9400.0,43.5575,43.5981,43.5332,43.5738,9400.0
2019-01-03 15:15:00,53.71,53.78,53.71,53.75,22726.0,43.5738,43.6305,43.5738,43.6062,22726.0
2019-01-03 15:20:00,53.74,53.76,53.64,53.66,11950.0,43.5981,43.6143,43.517,43.5332,11950.0
2019-01-03 15:25:00,53.65,53.7,53.63,53.67,13226.0,43.5251,43.5656,43.5089,43.5413,13226.0
2019-01-03 15:30:00,53.67,53.76,53.66,53.71,23454.0,43.5413,43.6143,43.5332,43.5738,23454.0
2019-01-03 15:35:00,53.72,53.73,53.63,53.68,29248.0,43.5819,43.59,43.5089,43.5494,29248.0
2019-01-03 15:40:00,53.67,53.74,53.63,53.65,36262.0,43.5413,43.5981,43.5089,43.5251,36262.0
2019-01-03 15:45:00,53.65,53.82,53.65,53.75,88792.0,43.5251,43.663,43.5251,43.6062,88792.0
2019-01-03 15:50:00,53.75,53.79,53.7,53.77,74612.0,43.6062,43.6387,43.5656,43.6224,74612.0
2019-01-03 15:55:00,53.76,53.81,53.6,53.63,207150.0,43.6143,43.6549,43.4845,43.5089,207150.0
2019-01-04 09:30:00,53.27,53.88,53.27,53.74,34872.0,43.2168,43.7117,43.2168,43.5981,34872.0
2019-01-04 09:35:00,53.75,53.83,53.63,53.74,11596.0,43.6062,43.6711,43.5089,43.5981,11596.0
2019-01-04 09:40:00,53.79,53.79,53.61,53.66,37148.0,43.6387,43.6387,43.4926,43.5332,37148.0
2019-01-04 09:45:00,53.65,53.92,53.56,53.8,54554.0,43.5251,43.7441,43.4521,43.6468,54554.0
2019-01-04 09:50:00,53.79,53.89,53.77,53.77,17658.0,43.6387,43.7198,43.6224,43.6224,17658.0
2019-01-04 09:55:00,53.79,53.88,53.79,53.81,56976.0,43.6387,43.7117,43.6387,43.6549,56976.0
2019-01-04 10:00:00,53.81,54.18,53.76,54.15,174762.0,43.6549,43.9551,43.6143,43.9307,174762.0
2019-01-04 10:05:00,54.13,54.35,54.13,54.27,17618.0,43.9145,44.093,43.9145,44.0281,17618.0
2019-01-04 10:10:00,54.24,54.26,54.15,54.22,10068.0,44.0037,44.02,43.9307,43.9875,10068.0
2019-01-04 10:15:00,54.2,54.24,54.02,54.07,8368.0,43.9713,44.0037,43.8252,43.8658,8368.0
2019-01-04 10:20:00,54.04,54.39,54.0,54.34,36994.0,43.8415,44.1254,43.809,44.0849,36994.0
2019-01-04 10:25:00,54.34,54.52,54.34,54.52,15160.0,44.0849,44.2309,44.0849,44.2309,15160.0
2019-01-04 10:30:00,54.52,54.63,54.51,54.6,34306.0,44.2309,44.3201,44.2228,44.2958,34306.0
2019-01-04 10:35:00,54.55,54.6,54.48,54.48,42122.0,44.2552,44.2958,44.1984,44.1984,42122.0
2019-01-04 10:40:00,54.44,54.44,54.32,54.32,20500.0,44.166,44.166,44.0686,44.0686,20500.0
2019-01-04 10:45:00,54.37,54.38,54.33,54.38,34144.0,44.1092,44.1173,44.0767,44.1173,34144.0
2019-01-04 10:50:00,54.38,54.45,54.36,54.45,121488.0,44.1173,44.1741,44.1011,44.1741,121488.0
2019-01-04 10:55:00,54.39,54.44,54.35,54.38,41928.0,44.1254,44.166,44.093,44.1173,41928.0
2019-01-04 11:00:00,54.38,54.5,54.35,54.5,31316.0,44.1173,44.2147,44.093,44.2147,31316.0
2019-01-04 11:05:00,54.54,54.63,54.46,54.63,21784.0,44.2471,44.3201,44.1822,44.3201,21784.0
2019-01-04 11:10:00,54.6,54.76,54.6,54.69,21010.0,44.2958,44.4256,44.2958,44.3688,21010.0
2019-01-04 11:15:00,54.65,54.67,54.51,54.56,17218.0,44.3364,44.3526,44.2228,44.2633,17218.0
2019-01-04 11:20:00,54.55,54.58,54.37,54.37,13154.0,44.2552,44.2796,44.1092,44.1092,13154.0
2019-01-04 11:25:00,54.34,54.38,54.26,54.29,7150.0,44.0849,44.1173,44.02,44.0443,7150.0
2019-01-04 11:30:00,54.28,54.43,54.27,54.39,5500.0,44.0362,44.1579,44.0281,44.1254,5500.0
2019-01-04 11:35:00,54.41,54.51,54.41,54.48,7936.0,44.1416,44.2228,44.1416,44.1984,7936.0
2019-01-04 11:40:00,54.49,54.65,54.49,54.59,17186.0,44.2066,44.3364,44.2066,44.2877,17186.0
2019-01-04 11:45:00,54.6,54.71,54.6,54.66,15530.0,44.2958,44.385,44.2958,44.3445,15530.0
2019-01-04 11:50:00,54.67,54.69,54.64,54.69,7954.0,44.3526,44.3688,44.3282,44.3688,7954.0
2019-01-04 11:55:00,54.67,54.74,54.63,54.63,28612.0,44.3526,44.4094,44.3201,44.3201,28612.0
2019-01-04 12:00:00,54.6,54.61,54.43,54.45,10440.0,44.2958,44.3039,44.1579,44.1741,10440.0
2019-01-04 12:05:00,54.44,54.55,54.44,54.54,20246.0,44.166,44.2552,44.166,44.2471,20246.0
2019-01-04 12:10:00,54.57,54.66,54.57,54.63,10800.0,44.2715,44.3445,44.2715,44.3201,10800.0
2019-01-04 12:15:00,54.62,54.7,54.62,54.69,16380.0,44.312,44.3769,44.312,44.3688,16380.0
2019-01-04 12:20:00,54.71,54.76,54.69,54.73,7816.0,44.385,44.4256,44.3688,44.4013,7816.0
2019-01-04 12:25:00,54.76,54.76,54.7,54.71,1784.0,44.4256,44.4256,44.3769,44.385,1784.0
2019-01-04 12:30:00,54.7,54.75,54.69,54.7,16330.0,44.3769,44.4175,44.3688,44.3769,16330.0
2019-01-04 12:35:00,54.7,54.71,54.65,54.66,128498.0,44.3769,44.385,44.3364,44.3445,128498.0
2019-01-04 12:40:00,54.66,54.72,54.65,54.71,51408.0,44.3445,44.3931,44.3364,44.385,51408.0
2019-01-04 12:45:00,54.72,54.76,54.7,54.72,7500.0,44.3931,44.4256,44.3769,44.3931,7500.0
2019-01-04 12:50:00,54.72,54.76,54.7,54.74,5570.0,44.3931,44.4256,44.3769,44.4094,5570.0
2019-01-04 12:55:00,54.75,54.77,54.71,54.71,8128.0,44.4175,44.4337,44.385,44.385,8128.0
2019-01-04 13:00:00,54.71,54.73,54.68,54.72,10000.0,44.385,44.4013,44.3607,44.3931,10000.0
2019-01-04 13:05:00,54.73,54.73,54.68,54.68,6672.0,44.4013,44.4013,44.3607,44.3607,6672.0
2019-01-04 13:10:00,54.7,54.7,54.63,54.63,9100.0,44.3769,44.3769,44.3201,44.3201,9100.0
2019-01-04 13:15:00,54.62,54.65,54.57,54.62,9162.0,44.312,44.3364,44.2715,44.312,9162.0
2019-01-04 13:20:00,54.62,54.63,54.55,54.58,6878.0,44.312,44.3201,44.2552,44.2796,6878.0
2019-01-04 13:25:00,54.56,54.56,54.52,54.52,5600.0,44.2633,44.2633,44.2309,44.2309,5600.0
2019-01-04 13:30:00,54.52,54.58,54.52,54.56,29114.0,44.2309,44.2796,44.2309,44.2633,29114.0
2019-01-04 13:35:00,54.54,54.55,54.44,54.44,10784.0,44.2471,44.2552,44.166,44.166,10784.0
2019-01-04 13:40:00,54.42,54.42,54.35,54.38,9320.0,44.1498,44.1498,44.093,44.1173,9320.0
2019-01-04 13:45:00,54.4,54.45,54.37,54.44,9398.0,44.1335,44.1741,44.1092,44.166,9398.0
2019-01-04 13:50:00,54.45,54.52,54.43,54.48,10752.0,44.1741,44.2309,44.1579,44.1984,10752.0
2019-01-04 13:55:00,54.51,54.53,54.45,54.52,6800.0,44.2228,44.239,44.1741,44.2309,6800.0
2019-01-04 14:00:00,54.52,54.53,54.43,54.52,24400.0,44.2309,44.239,44.1579,44.2309,24400.0
2019-01-04 14:05:00,54.53,54.54,54.48,54.49,24592.0,44.239,44.2471,44.1984,44.2066,24592.0
2019-01-04 14:10:00,54.49,54.54,54.49,54.49,18648.0,44.2066,44.2471,44.2066,44.2066,18648.0
2019-01-04 14:15:00,54.49,54.6,54.49,54.59,34626.0,44.2066,44.2958,44.2066,44.2877,34626.0
2019-01-04 14:20:00,54.59,54.61,54.57,54.6,22680.0,44.2877,44.3039,44.2715,44.2958,22680.0
2019-01-04 14:25:00,54.59,54.69,54.58,54.65,29960.0,44.2877,44.3688,44.2796,44.3364,29960.0
2019-01-04 14:30:00,54.65,54.67,54.62,54.63,20270.0,44.3364,44.3526,44.312,44.3201,20270.0
2019-01-04 14:35:00,54.63,54.73,54.63,54.72,15244.0,44.3201,44.4013,44.3201,44.3931,15244.0
2019-01-04 14:40:00,54.72,54.79,54.69,54.79,72568.0,44.3931,44.4499,44.3688,44.4499,72568.0
2019-01-04 14:45:00,54.77,54.78,54.66,54.77,75158.0,44.4337,44.4418,44.3445,44.4337,75158.0
2019-01-04 14:50:00,54.77,54.85,54.73,54.85,120374.0,44.4337,44.4986,44.4013,44.4986,120374.0
2019-01-04 14:55:00,54.84,54.84,54.63,54.64,73590.0,44.4905,44.4905,44.3201,44.3282,73590.0
2019-01-04 15:00:00,54.66,54.85,54.66,54.81,43488.0,44.3445,44.4986,44.3445,44.4662,43488.0
2019-01-04 15:05:00,54.83,55.01,54.82,54.88,88122.0,44.4824,44.6284,44.4743,44.5229,88122.0
2019-01-04 15:10:00,54.91,54.99,54.77,54.82,63190.0,44.5473,44.6122,44.4337,44.4743,63190.0
2019-01-04 15:15:00,54.81,54.88,54.75,54.84,34872.0,44.4662,44.5229,44.4175,44.4905,34872.0
2019-01-04 15:20:00,54.84,54.84,54.69,54.74,19550.0,44.4905,44.4905,44.3688,44.4094,19550.0
2019-01-04 15:25:00,54.73,54.84,54.71,54.83,28384.0,44.4013,44.4905,44.385,44.4824,28384.0
2019-01-04 15:30:00,54.83,54.93,54.79,54.91,47484.0,44.4824,44.5635,44.4499,44.5473,47484.0
2019-01-04 15:35:00,54.92,55.04,54.88,55.02,70524.0,44.5554,44.6528,44.5229,44.6365,70524.0
2019-01-04 15:40:00,55.02,55.04,54.87,54.96,71170.0,44.6365,44.6528,44.5148,44.5879,71170.0
2019-01-04 15:45:00,54.96,55.09,54.96,55.02,101684.0,44.5879,44.6933,44.5879,44.6365,101684.0
2019-01-04 15:50:00,55.03,55.07,54.99,55.05,165916.0,44.6446,44.6771,44.6122,44.6609,165916.0
2019-01-04 15:55:00,55.05,55.24,55.04,55.23,423460.0,44.6609,44.815,44.6528,44.8069,423460.0
2019-01-07 09:30:00,55.11,55.62,54.98,55.23,82204.0,44.7095,45.1233,44.6041,44.8069,82204.0
2019-01-07 09:35:00,55.1,55.21,54.72,55.01,36186.0,44.7014,44.7907,44.3931,44.6284,36186.0
2019-01-07 09:40:00,55.01,55.21,54.99,55.21,21940.0,44.6284,44.7907,44.6122,44.7907,21940.0
2019-01-07 09:45:00,55.21,55.29,54.98,54.99,22020.0,44.7907,44.8556,44.6041,44.6122,22020.0
2019-01-07 09:50:00,55.01,55.09,54.85,54.88,18718.0,44.6284,44.6933,44.4986,44.5229,18718.0
2019-01-07 09:55:00,54.86,54.88,54.67,54.85,36114.0,44.5067,44.5229,44.3526,44.4986,36114.0
2019-01-07 10:00:00,54.9,55.02,54.77,55.02,45874.0,44.5392,44.6365,44.4337,44.6365,45874.0
2019-01-07 10:05:00,55.02,55.02,54.83,54.84,53552.0,44.6365,44.6365,44.4824,44.4905,53552.0
2019-01-07 10:10:00,54.83,54.97,54.83,54.96,37928.0,44.4824,44.596,44.4824,44.5879,37928.0
2019-01-07 10:15:00,54.96,55.0,54.8,54.81,91754.0,44.5879,44.6203,44.458,44.4662,91754.0
2019-01-07 10:20:00,54.81,54.81,54.68,54.78,26054.0,44.4662,44.4662,44.3607,44.4418,26054.0
2019-01-07 10:25:00,54.77,54.79,54.72,54.72,4566.0,44.4337,44.4499,44.3931,44.3931,4566.0
2019-01-07 10:30:00,54.72,54.8,54.67,54.8,21306.0,44.3931,44.458,44.3526,44.458,21306.0
2019-01-07 10:35:00,54.81,54.88,54.77,54.77,21220.0,44.4662,44.5229,44.4337,44.4337,21220.0
2019-01-07 10:40:00,54.77,54.93,54.64,54.87,52288.0,44.4337,44.5635,44.3282,44.5148,52288.0
2019-01-07 10:45:00,54.85,55.0,54.85,54.95,43004.0,44.4986,44.6203,44.4986,44.5797,43004.0
2019-01-07 10:50:00,54.98,55.08,54.97,54.98,26840.0,44.6041,44.6852,44.596,44.6041,26840.0
2019-01-07 10:55:00,54.98,55.02,54.94,54.98,17318.0,44.6041,44.6365,44.5716,44.6041,17318.0
2019-01-07 11:00:00,54.99,55.13,54.99,55.08,13642.0,44.6122,44.7258,44.6122,44.6852,13642.0
2019-01-07 11:05:00,55.08,55.08,54.9,54.97,23342.0,44.6852,44.6852,44.5392,44.596,23342.0
2019-01-07 11:10:00,54.97,55.01,54.94,54.99,21800.0,44.596,44.6284,44.5716,44.6122,21800.0
2019-01-07 11:15:00,54.99,55.16,54.99,55.12,34050.0,44.6122,44.7501,44.6122,44.7177,34050.0
2019-01-07 11:20:00,55.16,55.21,55.12,55.17,36894.0,44.7501,44.7907,44.7177,44.7582,36894.0
2019-01-07 11:25:00,55.18,55.28,55.14,55.25,33682.0,44.7663,44.8475,44.7339,44.8231,33682.0
2019-01-07 11:30:00,55.27,55.28,55.19,55.22,22710.0,44.8393,44.8475,44.7744,44.7988,22710.0
2019-01-07 11:35:00,55.23,55.35,55.21,55.35,17784.0,44.8069,44.9042,44.7907,44.9042,17784.0
2019-01-07 11:40:00,55.34,55.41,55.27,55.33,36494.0,44.8961,44.9529,44.8393,44.888,36494.0
2019-01-07 11:45:00,55.33,55.37,55.31,55.32,40320.0,44.888,44.9205,44.8718,44.8799,40320.0
2019-01-07 11:50:00,55.32,55.41,55.3,55.34,26800.0,44.8799,44.9529,44.8637,44.8961,26800.0
2019-01-07 11:55:00,55.35,55.38,55.31,55.37,20006.0,44.9042,44.9286,44.8718,44.9205,20006.0
2019-01-07 12:00:00,55.35,55.36,55.24,55.24,21646.0,44.9042,44.9124,44.815,44.815,21646.0
2019-01-07 12:05:00,55.25,55.33,55.24,55.32,23574.0,44.8231,44.888,44.815,44.8799,23574.0
2019-01-07 12:10:00,55.31,55.37,55.3,55.35,19440.0,44.8718,44.9205,44.8637,44.9042,19440.0
2019-01-07 12:15:00,55.35,55.4,55.32,55.4,24912.0,44.9042,44.9448,44.8799,44.9448,24912.0
2019-01-07 12:20:00,55.39,55.39,55.27,55.3,41054.0,44.9367,44.9367,44.8393,44.8637,41054.0
2019-01-07 12:25:00,55.3,55.33,55.26,55.3,22006.0,44.8637,44.888,44.8312,44.8637,22006.0
2019-01-07 12:30:00,55.29,55.32,55.13,55.14,44796.0,44.8556,44.8799,44.7258,44.7339,44796.0
2019-01-07 12:35:00,55.15,55.29,55.13,55.26,23976.0,44.742,44.8556,44.7258,44.8312,23976.0
2019-01-07 12:40:00,55.26,55.33,55.24,55.33,17118.0,44.8312,44.888,44.815,44.888,17118.0
2019-01-07 12:45:00,55.32,55.35,55.24,55.24,34410.0,44.8799,44.9042,44.815,44.815,34410.0
2019-01-07 12:50:00,55.23,55.29,55.19,55.27,18710.0,44.8069,44.8556,44.7744,44.8393,18710.0
2019-01-07 12:55:00,55.29,55.35,55.25,55.35,31612.0,44.8556,44.9042,44.8231,44.9042,31612.0
2019-01-07 13:00:00,55.35,55.35,55.31,55.33,14282.0,44.9042,44.9042,44.8718,44.888,14282.0
2019-01-07 13:05:00,55.33,55.38,55.3,55.35,15094.0,44.888,44.9286,44.8637,44.9042,15094.0
2019-01-07 13:10:00,55.38,55.45,55.36,55.4,16724.0,44.9286,44.9854,44.9124,44.9448,16724.0
2019-01-07 13:15:00,55.4,55.44,55.32,55.36,21866.0,44.9448,44.9773,44.8799,44.9124,21866.0
2019-01-07 13:20:00,55.38,55.47,55.38,55.46,10600.0,44.9286,45.0016,44.9286,44.9935,10600.0
2019-01-07 13:25:00,55.47,55.51,55.43,55.47,20466.0,45.0016,45.0341,44.9692,45.0016,20466.0
2019-01-07 13:30:00,55.48,55.48,55.4,55.43,44036.0,45.0097,45.0097,44.9448,44.9692,44036.0
2019-01-07 13:35:00,55.44,55.46,55.35,55.36,11996.0,44.9773,44.9935,44.9042,44.9124,11996.0
2019-01-07 13:40:00,55.36,55.42,55.35,55.38,9594.0,44.9124,44.961,44.9042,44.9286,9594.0
2019-01-07 13:45:00,55.38,55.41,55.33,55.34,9400.0,44.9286,44.9529,44.888,44.8961,9400.0
2019-01-07 13:50:00,55.34,55.37,55.3,55.37,6506.0,44.8961,44.9205,44.8637,44.9205,6506.0
2019-01-07 13:55:00,55.37,55.41,55.35,55.37,11918.0,44.9205,44.9529,44.9042,44.9205,11918.0
2019-01-07 14:00:00,55.37,55.42,55.37,55.38,10048.0,44.9205,44.961,44.9205,44.9286,10048.0
2019-01-07 14:05:00,55.37,55.37,55.3,55.3,13640.0,44.9205,44.9205,44.8637,44.8637,13640.0
2019-01-07 14:10:00,55.29,55.34,55.25,55.3,22768.0,44.8556,44.8961,44.8231,44.8637,22768.0
2019-01-07 14:15:00,55.31,55.32,55.24,55.29,23592.0,44.8718,44.8799,44.815,44.8556,23592.0
2019-01-07 14:20:00,55.29,55.31,55.25,55.27,23456.0,44.8556,44.8718,44.8231,44.8393,23456.0
2019-01-07 14:25:00,55.29,55.3,55.26,55.27,34506.0,44.8556,44.8637,44.8312,44.8393,34506.0
2019-01-07 14:30:00,55.3,55.32,55.27,55.3,15130.0,44.8637,44.8799,44.8393,44.8637,15130.0
2019-01-07 14:35:00,55.29,55.29,55.24,55.26,21818.0,44.8556,44.8556,44.815,44.8312,21818.0
2019-01-07 14:40:00,55.26,55.29,55.22,55.26,81840.0,44.8312,44.8556,44.7988,44.8312,81840.0
2019-01-07 14:45:00,55.26,55.34,55.25,55.32,18484.0,44.8312,44.8961,44.8231,44.8799,18484.0
2019-01-07 14:50:00,55.3,55.3,55.13,55.15,12164.0,44.8637,44.8637,44.7258,44.742,12164.0
2019-01-07 14:55:00,55.16,55.2,55.14,55.17,11012.0,44.7501,44.7826,44.7339,44.7582,11012.0
2019-01-07 15:00:00,55.17,55.26,55.12,55.24,15778.0,44.7582,44.8312,44.7177,44.815,15778.0
2019-01-07 15:05:00,55.23,55.32,55.22,55.3,42210.0,44.8069,44.8799,44.7988,44.8637,42210.0
2019-01-07 15:10:00,55.32,55.33,55.27,55.31,26494.0,44.8799,44.888,44.8393,44.8718,26494.0
2019-01-07 15:15:00,55.33,55.34,55.27,55.28,12114.0,44.888,44.8961,44.8393,44.8475,12114.0
2019-01-07 15:20:00,55.29,55.34,55.29,55.31,29728.0,44.8556,44.8961,44.8556,44.8718,29728.0
2019-01-07 15:25:00,55.32,55.36,55.27,55.32,21714.0,44.8799,44.9124,44.8393,44.8799,21714.0
2019-01-07 15:30:00,55.33,55.34,55.23,55.23,24074.0,44.888,44.8961,44.8069,44.8069,24074.0
2019-01-07 15:35:00,55.23,55.34,55.23,55.32,24362.0,44.8069,44.8961,44.8069,44.8799,24362.0
2019-01-07 15:40:00,55.32,55.37,55.29,55.29,28754.0,44.8799,44.9205,44.8556,44.8556,28754.0
2019-01-07 15:45:00,55.29,55.41,55.29,55.38,64344.0,44.8556,44.9529,44.8556,44.9286,64344.0
2019-01-07 15:50:00,55.37,55.37,55.29,55.29,59356.0,44.9205,44.9205,44.8556,44.8556,59356.0
2019-01-07 15:55:00,55.3,55.33,55.18,55.21,120942.0,44.8637,44.888,44.7663,44.7907,120942.0
2019-01-08 09:30:00,55.4,55.61,55.11,55.17,43504.0,44.9448,45.1152,44.7095,44.7582,43504.0
2019-01-08 09:35:00,55.17,55.27,55.04,55.25,38740.0,44.7582,44.8393,44.6528,44.8231,38740.0
2019-01-08 09:40:00,55.29,55.53,55.24,55.52,19958.0,44.8556,45.0503,44.815,45.0422,19958.0
2019-01-08 09:45:00,55.52,55.52,55.06,55.2,10064.0,45.0422,45.0422,44.669,44.7826,10064.0
2019-01-08 09:50:00,55.16,55.2,55.1,55.13,5600.0,44.7501,44.7826,44.7014,44.7258,5600.0
2019-01-08 09:55:00,55.2,55.28,55.15,55.25,22144.0,44.7826,44.8475,44.742,44.8231,22144.0
2019-01-08 10:00:00,55.25,55.49,55.2,55.35,69902.0,44.8231,45.0178,44.7826,44.9042,69902.0
2019-01-08 10:05:00,55.42,55.42,55.27,55.3,17608.0,44.961,44.961,44.8393,44.8637,17608.0
2019-01-08 10:10:00,55.27,55.38,55.27,55.37,15030.0,44.8393,44.9286,44.8393,44.9205,15030.0
2019-01-08 10:15:00,55.35,55.45,55.29,55.44,22000.0,44.9042,44.9854,44.8556,44.9773,22000.0
2019-01-08 10:20:00,55.45,55.52,55.4,55.43,65964.0,44.9854,45.0422,44.9448,44.9692,65964.0
2019-01-08 10:25:00,55.42,55.54,55.42,55.53,17730.0,44.961,45.0584,44.961,45.0503,17730.0
2019-01-08 10:30:00,55.53,55.58,55.51,55.57,22036.0,45.0503,45.0908,45.0341,45.0827,22036.0
2019-01-08 10:35:00,55.57,55.58,55.53,55.55,12170.0,45.0827,45.0908,45.0503,45.0665,12170.0
2019-01-08 10:40:00,55.52,55.58,55.5,55.52,17882.0,45.0422,45.0908,45.0259,45.0422,17882.0
2019-01-08 10:45:00,55.52,55.6,55.51,55.57,32232.0,45.0422,45.1071,45.0341,45.0827,32232.0
2019-01-08 10:50:00,55.6,55.6,55.55,55.6,11876.0,45.1071,45.1071,45.0665,45.1071,11876.0
2019-01-08 10:55:00,55.6,55.72,55.6,55.67,5960.0,45.1071,45.2044,45.1071,45.1639,5960.0
2019-01-08 11:00:00,55.71,55.74,55.68,55.71,14742.0,45.1963,45.2206,45.172,45.1963,14742.0
2019-01-08 11:05:00,55.72,55.84,55.71,55.83,71006.0,45.2044,45.3018,45.1963,45.2937,71006.0
2019-01-08 11:10:00,55.85,55.91,55.82,55.85,8718.0,45.3099,45.3586,45.2856,45.3099,8718.0
2019-01-08 11:15:00,55.84,55.99,55.84,55.89,11414.0,45.3018,45.4235,45.3018,45.3423,11414.0
2019-01-08 11:20:00,55.85,55.87,55.7,55.73,8218.0,45.3099,45.3261,45.1882,45.2125,8218.0
2019-01-08 11:25:00,55.77,55.8,55.74,55.76,3400.0,45.245,45.2693,45.2206,45.2369,3400.0
2019-01-08 11:30:00,55.77,55.77,55.63,55.63,11840.0,45.245,45.245,45.1314,45.1314,11840.0
2019-01-08 11:35:00,55.63,55.65,55.58,55.65,11280.0,45.1314,45.1476,45.0908,45.1476,11280.0
2019-01-08 11:40:00,55.63,55.66,55.61,55.66,5200.0,45.1314,45.1557,45.1152,45.1557,5200.0
2019-01-08 11:45:00,55.66,55.67,55.6,55.67,7592.0,45.1557,45.1639,45.1071,45.1639,7592.0
2019-01-08 11:50:00,55.66,55.73,55.63,55.73,13358.0,45.1557,45.2125,45.1314,45.2125,13358.0
2019-01-08 11:55:00,55.78,55.83,55.75,55.78,10024.0,45.2531,45.2937,45.2288,45.2531,10024.0
2019-01-08 12:00:00,55.77,55.88,55.76,55.83,9590.0,45.245,45.3342,45.2369,45.2937,9590.0
2019-01-08 12:05:00,55.78,55.78,55.74,55.74,3000.0,45.2531,45.2531,45.2206,45.2206,3000.0
2019-01-08 12:10:00,55.74,55.8,55.7,55.8,14372.0,45.2206,45.2693,45.1882,45.2693,14372.0
2019-01-08 12:15:00,55.77,55.83,55.77,55.78,8260.0,45.245,45.2937,45.245,45.2531,8260.0
2019-01-08 12:20:00,55.77,55.8,55.73,55.8,9148.0,45.245,45.2693,45.2125,45.2693,9148.0
2019-01-08 12:25:00,55.83,55.9,55.83,55.87,5676.0,45.2937,45.3505,45.2937,45.3261,5676.0
2019-01-08 12:30:00,55.9,55.9,55.84,55.84,8228.0,45.3505,45.3505,45.3018,45.3018,8228.0
2019-01-08 12:35:00,55.84,55.85,55.74,55.8,14016.0,45.3018,45.3099,45.2206,45.2693,14016.0
2019-01-08 12:40:00,55.82,55.87,55.81,55.85,4820.0,45.2856,45.3261,45.2774,45.3099,4820.0
2019-01-08 12:45:00,55.84,55.84,55.6,55.61,13352.0,45.3018,45.3018,45.1071,45.1152,13352.0
2019-01-08 12:50:00,55.59,55.69,55.55,55.68,8986.0,45.099,45.1801,45.0665,45.172,8986.0
2019-01-08 12:55:00,55.63,55.65,55.59,55.63,4004.0,45.1314,45.1476,45.099,45.1314,4004.0
2019-01-08 13:00:00,55.61,55.73,55.57,55.7,13252.0,45.1152,45.2125,45.0827,45.1882,13252.0
2019-01-08 13:05:00,55.71,55.85,55.71,55.8,11460.0,45.1963,45.3099,45.1963,45.2693,11460.0
2019-01-08 13:10:00,55.84,55.87,55.83,55.87,9952.0,45.3018,45.3261,45.2937,45.3261,9952.0
2019-01-08 13:15:00,55.85,55.88,55.82,55.83,7814.0,45.3099,45.3342,45.2856,45.2937,7814.0
2019-01-08 13:20:00,55.81,55.85,55.8,55.82,8200.0,45.2774,45.3099,45.2693,45.2856,8200.0
2019-01-08 13:25:00,55.82,55.84,55.81,55.82,2780.0,45.2856,45.3018,45.2774,45.2856,2780.0
2019-01-08 13:30:00,55.82,55.82,55.8,55.8,5600.0,45.2856,45.2856,45.2693,45.2693,5600.0
2019-01-08 13:35:00,55.8,55.81,55.75,55.81,7666.0,45.2693,45.2774,45.2288,45.2774,7666.0
2019-01-08 13:40:00,55.8,55.83,55.8,55.81,6000.0,45.2693,45.2937,45.2693,45.2774,6000.0
2019-01-08 13:45:00,55.8,55.84,55.79,55.84,8600.0,45.2693,45.3018,45.2612,45.3018,8600.0
2019-01-08 13:50:00,55.83,55.88,55.8,55.87,32390.0,45.2937,45.3342,45.2693,45.3261,32390.0
2019-01-08 13:55:00,55.87,55.94,55.87,55.94,14080.0,45.3261,45.3829,45.3261,45.3829,14080.0
2019-01-08 14:00:00,55.92,55.96,55.91,55.94,24888.0,45.3667,45.3991,45.3586,45.3829,24888.0
2019-01-08 14:05:00,55.94,56.0,55.93,55.99,11854.0,45.3829,45.4316,45.3748,45.4235,11854.0
2019-01-08 14:10:00,55.98,56.01,55.96,55.96,9000.0,45.4154,45.4397,45.3991,45.3991,9000.0
2019-01-08 14:15:00,55.96,55.99,55.9,55.92,9666.0,45.3991,45.4235,45.3505,45.3667,9666.0
2019-01-08 14:20:00,55.9,55.99,55.88,55.99,15526.0,45.3505,45.4235,45.3342,45.4235,15526.0
2019-01-08 14:25:00,56.02,56.03,55.99,56.0,13230.0,45.4478,45.4559,45.4235,45.4316,13230.0
2019-01-08 14:30:00,56.01,56.08,56.0,56.05,16630.0,45.4397,45.4965,45.4316,45.4721,16630.0
2019-01-08 14:35:00,56.05,56.21,56.04,56.2,19140.0,45.4721,45.6019,45.464,45.5938,19140.0
2019-01-08 14:40:00,56.19,56.29,56.16,56.24,25296.0,45.5857,45.6669,45.5614,45.6263,25296.0
2019-01-08 14:45:00,56.27,56.29,56.22,56.27,14260.0,45.6506,45.6669,45.6101,45.6506,14260.0
2019-01-08 14:50:00,56.27,56.43,56.26,56.42,72132.0,45.6506,45.7804,45.6425,45.7723,72132.0
2019-01-08 14:55:00,56.41,56.42,56.33,56.38,27612.0,45.7642,45.7723,45.6993,45.7399,27612.0
2019-01-08 15:00:00,56.37,56.43,56.32,56.34,32660.0,45.7318,45.7804,45.6912,45.7074,32660.0
2019-01-08 15:05:00,56.34,56.37,56.3,56.35,28812.0,45.7074,45.7318,45.675,45.7155,28812.0
2019-01-08 15:10:00,56.36,56.38,56.32,56.38,90974.0,45.7236,45.7399,45.6912,45.7399,90974.0
2019-01-08 15:15:00,56.38,56.38,56.33,56.35,62234.0,45.7399,45.7399,45.6993,45.7155,62234.0
2019-01-08 15:20:00,56.37,56.44,56.35,56.41,32880.0,45.7318,45.7885,45.7155,45.7642,32880.0
2019-01-08 15:25:00,56.4,56.45,56.39,56.45,30380.0,45.7561,45.7967,45.748,45.7967,30380.0
2019-01-08 15:30:00,56.45,56.5,56.44,56.49,48224.0,45.7967,45.8372,45.7885,45.8291,48224.0
2019-01-08 15:35:00,56.5,56.57,56.49,56.56,45970.0,45.8372,45.894,45.8291,45.8859,45970.0
2019-01-08 15:40:00,56.55,56.64,56.55,56.62,64882.0,45.8778,45.9508,45.8778,45.9346,64882.0
2019-01-08 15:45:00,56.63,56.73,56.62,56.69,110326.0,45.9427,46.0238,45.9346,45.9914,110326.0
2019-01-08 15:50:00,56.69,56.73,56.63,56.71,150418.0,45.9914,46.0238,45.9427,46.0076,150418.0
2019-01-08 15:55:00,56.71,56.9,56.68,56.77,444968.0,46.0076,46.1617,45.9832,46.0563,444968.0
2019-01-09 09:30:00,56.77,57.08,56.73,56.73,46360.0,46.0563,46.3078,46.0238,46.0238,46360.0
2019-01-09 09:35:00,56.69,56.77,56.49,56.65,36278.0,45.9914,46.0563,45.8291,45.9589,36278.0
2019-01-09 09:40:00,56.66,56.73,56.62,56.62,30166.0,45.967,46.0238,45.9346,45.9346,30166.0
2019-01-09 09:45:00,56.65,56.65,56.44,56.61,27136.0,45.9589,45.9589,45.7885,45.9265,27136.0
2019-01-09 09:50:00,56.58,56.72,56.47,56.68,24034.0,45.9021,46.0157,45.8129,45.9832,24034.0
2019-01-09 09:55:00,56.69,56.72,56.62,56.66,18850.0,45.9914,46.0157,45.9346,45.967,18850.0
2019-01-09 10:00:00,56.63,56.67,56.57,56.58,18778.0,45.9427,45.9751,45.894,45.9021,18778.0
2019-01-09 10:05:00,56.6,56.68,56.56,56.6,19528.0,45.9183,45.9832,45.8859,45.9183,19528.0
2019-01-09 10:10:00,56.59,56.65,56.57,56.59,24628.0,45.9102,45.9589,45.894,45.9102,24628.0
2019-01-09 10:15:00,56.58,56.6,56.31,56.37,25946.0,45.9021,45.9183,45.6831,45.7318,25946.0
2019-01-09 10:20:00,56.38,56.41,56.27,56.3,13032.0,45.7399,45.7642,45.6506,45.675,13032.0
2019-01-09 10:25:00,56.27,56.37,56.26,56.32,21832.0,45.6506,45.7318,45.6425,45.6912,21832.0
2019-01-09 10:30:00,56.32,56.45,56.32,56.41,15486.0,45.6912,45.7967,45.6912,45.7642,15486.0
2019-01-09 10:35:00,56.38,56.46,56.35,56.35,28370.0,45.7399,45.8048,45.7155,45.7155,28370.0
2019-01-09 10:40:00,56.35,56.36,56.16,56.24,15414.0,45.7155,45.7236,45.5614,45.6263,15414.0
2019-01-09 10:45:00,56.24,56.24,56.15,56.23,14460.0,45.6263,45.6263,45.5533,45.6182,14460.0
2019-01-09 10:50:00,56.22,56.31,56.18,56.26,17802.0,45.6101,45.6831,45.5776,45.6425,17802.0
2019-01-09 10:55:00,56.26,56.42,56.25,56.41,27746.0,45.6425,45.7723,45.6344,45.7642,27746.0
2019-01-09 11:00:00,56.41,56.5,56.39,56.48,19700.0,45.7642,45.8372,45.748,45.821,19700.0
2019-01-09 11:05:00,56.49,56.52,56.33,56.38,25850.0,45.8291,45.8534,45.6993,45.7399,25850.0
2019-01-09 11:10:00,56.38,56.42,56.38,56.42,11490.0,45.7399,45.7723,45.7399,45.7723,11490.0
2019-01-09 11:15:00,56.4,56.44,56.37,56.38,21944.0,45.7561,45.7885,45.7318,45.7399,21944.0
2019-01-09 11:20:00,56.38,56.38,56.24,56.31,22572.0,45.7399,45.7399,45.6263,45.6831,22572.0
2019-01-09 11:25:00,56.33,56.4,56.3,56.31,15002.0,45.6993,45.7561,45.675,45.6831,15002.0
2019-01-09 11:30:00,56.29,56.3,56.25,56.29,11604.0,45.6669,45.675,45.6344,45.6669,11604.0
2019-01-09 11:35:00,56.28,56.42,56.26,56.42,19640.0,45.6587,45.7723,45.6425,45.7723,19640.0
2019-01-09 11:40:00,56.4,56.43,56.37,56.43,11698.0,45.7561,45.7804,45.7318,45.7804,11698.0
2019-01-09 11:45:00,56.42,56.44,56.27,56.27,7806.0,45.7723,45.7885,45.6506,45.6506,7806.0
2019-01-09 11:50:00,56.31,56.42,56.29,56.42,10118.0,45.6831,45.7723,45.6669,45.7723,10118.0
2019-01-09 11:55:00,56.36,56.42,56.29,56.3,7614.0,45.7236,45.7723,45.6669,45.675,7614.0
2019-01-09 12:00:00,56.3,56.3,56.17,56.19,13448.0,45.675,45.675,45.5695,45.5857,13448.0
2019-01-09 12:05:00,56.18,56.2,56.1,56.12,17806.0,45.5776,45.5938,45.5127,45.5289,17806.0
2019-01-09 12:10:00,56.13,56.23,56.1,56.21,9604.0,45.537,45.6182,45.5127,45.6019,9604.0
2019-01-09 12:15:00,56.19,56.19,56.15,56.15,6560.0,45.5857,45.5857,45.5533,45.5533,6560.0
2019-01-09 12:20:00,56.13,56.17,56.1,56.11,12878.0,45.537,45.5695,45.5127,45.5208,12878.0
2019-01-09 12:25:00,56.09,56.12,56.09,56.09,12642.0,45.5046,45.5289,45.5046,45.5046,12642.0
2019-01-09 12:30:00,56.09,56.14,56.04,56.1,15194.0,45.5046,45.5452,45.464,45.5127,15194.0
2019-01-09 12:35:00,56.1,56.16,56.1,56.14,13046.0,45.5127,45.5614,45.5127,45.5452,13046.0
2019-01-09 12:40:00,56.15,56.18,56.09,56.1,11134.0,45.5533,45.5776,45.5046,45.5127,11134.0
2019-01-09 12:45:00,56.1,56.2,56.1,56.14,11400.0,45.5127,45.5938,45.5127,45.5452,11400.0
2019-01-09 12:50:00,56.16,56.25,56.14,56.2,11878.0,45.5614,45.6344,45.5452,45.5938,11878.0
2019-01-09 12:55:00,56.2,56.3,56.2,56.24,8590.0,45.5938,45.675,45.5938,45.6263,8590.0
2019-01-09 13:00:00,56.25,56.25,56.18,56.21,8256.0,45.6344,45.6344,45.5776,45.6019,8256.0
2019-01-09 13:05:00,56.21,56.21,56.15,56.21,8242.0,45.6019,45.6019,45.5533,45.6019,8242.0
2019-01-09 13:10:00,56.2,56.24,56.18,56.22,8460.0,45.5938,45.6263,45.5776,45.6101,8460.0
2019-01-09 13:15:00,56.22,56.26,56.17,56.22,11398.0,45.6101,45.6425,45.5695,45.6101,11398.0
2019-01-09 13:20:00,56.21,56.26,56.2,56.26,6272.0,45.6019,45.6425,45.5938,45.6425,6272.0
2019-01-09 13:25:00,56.24,56.29,56.24,56.26,7600.0,45.6263,45.6669,45.6263,45.6425,7600.0
2019-01-09 13:30:00,56.27,56.27,56.22,56.22,15200.0,45.6506,45.6506,45.6101,45.6101,15200.0
2019-01-09 13:35:00,56.2,56.23,56.2,56.2,7052.0,45.5938,45.6182,45.5938,45.5938,7052.0
2019-01-09 13:40:00,56.2,56.21,56.16,56.16,5794.0,45.5938,45.6019,45.5614,45.5614,5794.0
2019-01-09 13:45:00,56.16,56.21,56.16,56.21,11108.0,45.5614,45.6019,45.5614,45.6019,11108.0
2019-01-09 13:50:00,56.21,56.23,56.14,56.16,9000.0,45.6019,45.6182,45.5452,45.5614,9000.0
2019-01-09 13:55:00,56.16,56.21,56.16,56.21,7386.0,45.5614,45.6019,45.5614,45.6019,7386.0
2019-01-09 14:00:00,56.21,56.32,56.19,56.21,13902.0,45.6019,45.6912,45.5857,45.6019,13902.0
2019-01-09 14:05:00,56.2,56.33,56.2,56.33,8010.0,45.5938,45.6993,45.5938,45.6993,8010.0
2019-01-09 14:10:00,56.32,56.32,56.27,56.3,9270.0,45.6912,45.6912,45.6506,45.675,9270.0
2019-01-09 14:15:00,56.26,56.28,56.17,56.19,14216.0,45.6425,45.6587,45.5695,45.5857,14216.0
2019-01-09 14:20:00,56.11,56.13,56.07,56.1,13400.0,45.5208,45.537,45.4884,45.5127,13400.0
2019-01-09 14:25:00,56.1,56.12,56.02,56.04,9994.0,45.5127,45.5289,45.4478,45.464,9994.0
2019-01-09 14:30:00,56.04,56.17,56.02,56.15,14614.0,45.464,45.5695,45.4478,45.5533,14614.0
2019-01-09 14:35:00,56.17,56.2,56.13,56.2,15046.0,45.5695,45.5938,45.537,45.5938,15046.0
2019-01-09 14:40:00,56.2,56.21,56.13,56.18,11900.0,45.5938,45.6019,45.537,45.5776,11900.0
2019-01-09 14:45:00,56.18,56.26,56.18,56.26,9100.0,45.5776,45.6425,45.5776,45.6425,9100.0
2019-01-09 14:50:00,56.27,56.29,56.2,56.24,17442.0,45.6506,45.6669,45.5938,45.6263,17442.0
2019-01-09 14:55:00,56.24,56.27,56.17,56.23,16534.0,45.6263,45.6506,45.5695,45.6182,16534.0
2019-01-09 15:00:00,56.23,56.27,56.19,56.23,11400.0,45.6182,45.6506,45.5857,45.6182,11400.0
2019-01-09 15:05:00,56.22,56.23,56.16,56.21,14370.0,45.6101,45.6182,45.5614,45.6019,14370.0
2019-01-09 15:10:00,56.2,56.23,56.11,56.13,12404.0,45.5938,45.6182,45.5208,45.537,12404.0
2019-01-09 15:15:00,56.13,56.21,56.12,56.2,14490.0,45.537,45.6019,45.5289,45.5938,14490.0
2019-01-09 15:20:00,56.21,56.24,56.16,56.18,20310.0,45.6019,45.6263,45.5614,45.5776,20310.0
2019-01-09 15:25:00,56.18,56.25,56.17,56.24,18658.0,45.5776,45.6344,45.5695,45.6263,18658.0
2019-01-09 15:30:00,56.24,56.24,56.17,56.21,28660.0,45.6263,45.6263,45.5695,45.6019,28660.0
2019-01-09 15:35:00,56.2,56.24,56.18,56.24,30096.0,45.5938,45.6263,45.5776,45.6263,30096.0
2019-01-09 15:40:00,56.24,56.31,56.24,56.31,34412.0,45.6263,45.6831,45.6263,45.6831,34412.0
2019-01-09 15:45:00,56.32,56.34,56.13,56.18,51078.0,45.6912,45.7074,45.537,45.5776,51078.0
2019-01-09 15:50:00,56.18,56.18,56.09,56.09,68798.0,45.5776,45.5776,45.5046,45.5046,68798.0
2019-01-09 15:55:00,56.08,56.23,56.06,56.2,134056.0,45.4965,45.6182,45.4803,45.5938,134056.0
2019-01-10 09:30:00,56.34,56.46,56.19,56.34,28984.0,45.7074,45.8048,45.5857,45.7074,28984.0
2019-01-10 09:35:00,56.35,56.44,56.29,56.29,7900.0,45.7155,45.7885,45.6669,45.6669,7900.0
2019-01-10 09:40:00,56.37,56.47,56.37,56.47,5000.0,45.7318,45.8129,45.7318,45.8129,5000.0
2019-01-10 09:45:00,56.47,56.51,56.31,56.31,2482.0,45.8129,45.8453,45.6831,45.6831,2482.0
2019-01-10 09:50:00,56.38,56.38,56.27,56.27,1000.0,45.7399,45.7399,45.6506,45.6506,1000.0
2019-01-10 09:55:00,56.27,56.36,56.26,56.33,3532.0,45.6506,45.7236,45.6425,45.6993,3532.0
2019-01-10 10:00:00,56.32,56.4,56.31,56.35,26134.0,45.6912,45.7561,45.6831,45.7155,26134.0
2019-01-10 10:05:00,56.37,56.39,56.33,56.33,4820.0,45.7318,45.748,45.6993,45.6993,4820.0
2019-01-10 10:10:00,56.35,56.44,56.34,56.44,7130.0,45.7155,45.7885,45.7074,45.7885,7130.0
2019-01-10 10:15:00,56.42,56.42,56.22,56.27,12952.0,45.7723,45.7723,45.6101,45.6506,12952.0
2019-01-10 10:20:00,56.29,56.29,56.25,56.26,9188.0,45.6669,45.6669,45.6344,45.6425,9188.0
2019-01-10 10:25:00,56.26,56.29,56.26,56.29,9254.0,45.6425,45.6669,45.6425,45.6669,9254.0
2019-01-10 10:30:00,56.29,56.3,56.13,56.13,7212.0,45.6669,45.675,45.537,45.537,7212.0
2019-01-10 10:35:00,56.12,56.19,56.1,56.1,6800.0,45.5289,45.5857,45.5127,45.5127,6800.0
2019-01-10 10:40:00,56.1,56.16,56.1,56.13,6382.0,45.5127,45.5614,45.5127,45.537,6382.0
2019-01-10 10:45:00,56.15,56.18,56.13,56.13,9648.0,45.5533,45.5776,45.537,45.537,9648.0
2019-01-10 10:50:00,56.15,56.24,56.15,56.24,5276.0,45.5533,45.6263,45.5533,45.6263,5276.0
2019-01-10 10:55:00,56.29,56.32,56.24,56.32,7002.0,45.6669,45.6912,45.6263,45.6912,7002.0
2019-01-10 11:00:00,56.3,56.41,56.21,56.27,17822.0,45.675,45.7642,45.6019,45.6506,17822.0
2019-01-10 11:05:00,56.29,56.35,56.27,56.34,6916.0,45.6669,45.7155,45.6506,45.7074,6916.0
2019-01-10 11:10:00,56.29,56.37,56.27,56.37,14284.0,45.6669,45.7318,45.6506,45.7318,14284.0
2019-01-10 11:15:00,56.4,56.42,56.34,56.34,13208.0,45.7561,45.7723,45.7074,45.7074,13208.0
2019-01-10 11:20:00,56.38,56.43,56.35,56.43,12370.0,45.7399,45.7804,45.7155,45.7804,12370.0
2019-01-10 11:25:00,56.44,56.51,56.44,56.45,7600.0,45.7885,45.8453,45.7885,45.7967,7600.0
2019-01-10 11:30:00,56.45,56.56,56.45,56.53,6290.0,45.7967,45.8859,45.7967,45.8616,6290.0
2019-01-10 11:35:00,56.55,56.55,56.5,56.53,7716.0,45.8778,45.8778,45.8372,45.8616,7716.0
2019-01-10 11:40:00,56.55,56.58,56.54,56.57,5300.0,45.8778,45.9021,45.8697,45.894,5300.0
2019-01-10 11:45:00,56.56,56.56,56.49,56.51,2400.0,45.8859,45.8859,45.8291,45.8453,2400.0
2019-01-10 11:50:00,56.53,56.56,56.5,56.55,6630.0,45.8616,45.8859,45.8372,45.8778,6630.0
2019-01-10 11:55:00,56.57,56.62,56.57,56.59,5132.0,45.894,45.9346,45.894,45.9102,5132.0
2019-01-10 12:00:00,56.59,56.6,56.56,56.59,9470.0,45.9102,45.9183,45.8859,45.9102,9470.0
2019-01-10 12:05:00,56.59,56.6,56.55,56.6,9338.0,45.9102,45.9183,45.8778,45.9183,9338.0
2019-01-10 12:10:00,56.6,56.7,56.6,56.64,9884.0,45.9183,45.9995,45.9183,45.9508,9884.0
2019-01-10 12:15:00,56.65,56.71,56.6,56.7,11100.0,45.9589,46.0076,45.9183,45.9995,11100.0
2019-01-10 12:20:00,56.7,56.73,56.67,56.7,6040.0,45.9995,46.0238,45.9751,45.9995,6040.0
2019-01-10 12:25:00,56.7,56.7,56.64,56.67,6200.0,45.9995,45.9995,45.9508,45.9751,6200.0
2019-01-10 12:30:00,56.67,56.72,56.6,56.6,11864.0,45.9751,46.0157,45.9183,45.9183,11864.0
2019-01-10 12:35:00,56.6,56.64,56.59,56.61,6302.0,45.9183,45.9508,45.9102,45.9265,6302.0
2019-01-10 12:40:00,56.62,56.62,56.56,56.57,2464.0,45.9346,45.9346,45.8859,45.894,2464.0
2019-01-10 12:45:00,56.54,56.63,56.42,56.6,36418.0,45.8697,45.9427,45.7723,45.9183,36418.0
2019-01-10 12:50:00,56.57,56.74,56.57,56.72,32326.0,45.894,46.0319,45.894,46.0157,32326.0
2019-01-10 12:55:00,56.75,56.83,56.75,56.8,43168.0,46.04,46.1049,46.04,46.0806,43168.0
2019-01-10 13:00:00,56.81,56.84,56.72,56.74,16974.0,46.0887,46.1131,46.0157,46.0319,16974.0
2019-01-10 13:05:00,56.7,56.7,56.56,56.6,19750.0,45.9995,45.9995,45.8859,45.9183,19750.0
2019-01-10 13:10:00,56.6,56.74,56.55,56.74,31230.0,45.9183,46.0319,45.8778,46.0319,31230.0
2019-01-10 13:15:00,56.7,56.77,56.64,56.77,8436.0,45.9995,46.0563,45.9508,46.0563,8436.0
2019-01-10 13:20:00,56.75,56.78,56.72,56.75,16464.0,46.04,46.0644,46.0157,46.04,16464.0
2019-01-10 13:25:00,56.77,56.81,56.69,56.78,18282.0,46.0563,46.0887,45.9914,46.0644,18282.0
2019-01-10 13:30:00,56.74,56.76,56.68,56.72,7420.0,46.0319,46.0482,45.9832,46.0157,7420.0
2019-01-10 13:35:00,56.68,56.75,56.67,56.74,9800.0,45.9832,46.04,45.9751,46.0319,9800.0
2019-01-10 13:40:00,56.75,56.84,56.74,56.8,59846.0,46.04,46.1131,46.0319,46.0806,59846.0
2019-01-10 13:45:00,56.82,56.84,56.77,56.79,22898.0,46.0968,46.1131,46.0563,46.0725,22898.0
2019-01-10 13:50:00,56.79,56.79,56.71,56.72,12148.0,46.0725,46.0725,46.0076,46.0157,12148.0
2019-01-10 13:55:00,56.69,56.82,56.69,56.77,16718.0,45.9914,46.0968,45.9914,46.0563,16718.0
2019-01-10 14:00:00,56.78,56.93,56.77,56.88,20544.0,46.0644,46.1861,46.0563,46.1455,20544.0
2019-01-10 14:05:00,56.91,57.0,56.88,56.99,19720.0,46.1698,46.2429,46.1455,46.2347,19720.0
2019-01-10 14:10:00,57.01,57.07,57.0,57.07,24192.0,46.251,46.2996,46.2429,46.2996,24192.0
2019-01-10 14:15:00,57.07,57.12,57.06,57.1,27236.0,46.2996,46.3402,46.2915,46.324,27236.0
2019-01-10 14:20:00,57.12,57.14,57.05,57.08,26030.0,46.3402,46.3564,46.2834,46.3078,26030.0
2019-01-10 14:25:00,57.1,57.1,57.03,57.05,10800.0,46.324,46.324,46.2672,46.2834,10800.0
2019-01-10 14:30:00,57.07,57.13,57.05,57.13,15800.0,46.2996,46.3483,46.2834,46.3483,15800.0
2019-01-10 14:35:00,57.11,57.16,57.08,57.14,20936.0,46.3321,46.3727,46.3078,46.3564,20936.0
2019-01-10 14:40:00,57.12,57.15,57.09,57.13,9706.0,46.3402,46.3646,46.3159,46.3483,9706.0
2019-01-10 14:45:00,57.14,57.19,57.1,57.12,13080.0,46.3564,46.397,46.324,46.3402,13080.0
2019-01-10 14:50:00,57.1,57.1,57.04,57.08,10194.0,46.324,46.324,46.2753,46.3078,10194.0
2019-01-10 14:55:00,57.07,57.13,57.04,57.1,19054.0,46.2996,46.3483,46.2753,46.324,19054.0
2019-01-10 15:00:00,57.1,57.12,57.07,57.08,23758.0,46.324,46.3402,46.2996,46.3078,23758.0
2019-01-10 15:05:00,57.08,57.16,57.07,57.13,44800.0,46.3078,46.3727,46.2996,46.3483,44800.0
2019-01-10 15:10:00,57.13,57.26,57.12,57.26,56904.0,46.3483,46.4538,46.3402,46.4538,56904.0
2019-01-10 15:15:00,57.27,57.28,57.15,57.16,40410.0,46.4619,46.47,46.3646,46.3727,40410.0
2019-01-10 15:20:00,57.16,57.16,57.1,57.13,37102.0,46.3727,46.3727,46.324,46.3483,37102.0
2019-01-10 15:25:00,57.13,57.16,57.05,57.08,34588.0,46.3483,46.3727,46.2834,46.3078,34588.0
2019-01-10 15:30:00,57.07,57.12,57.02,57.02,35416.0,46.2996,46.3402,46.2591,46.2591,35416.0
2019-01-10 15:35:00,57.03,57.08,56.97,56.97,51898.0,46.2672,46.3078,46.2185,46.2185,51898.0
2019-01-10 15:40:00,56.98,57.13,56.98,57.1,51764.0,46.2266,46.3483,46.2266,46.324,51764.0
2019-01-10 15:45:00,57.1,57.13,56.99,57.02,62614.0,46.324,46.3483,46.2347,46.2591,62614.0
2019-01-10 15:50:00,57.04,57.19,57.04,57.18,80732.0,46.2753,46.397,46.2753,46.3889,80732.0
2019-01-10 15:55:00,57.18,57.25,57.13,57.21,237946.0,46.3889,46.4457,46.3483,46.4132,237946.0
2019-01-11 09:30:00,57.22,57.29,56.79,56.85,43334.0,46.4213,46.4781,46.0725,46.1212,43334.0
2019-01-11 09:35:00,56.76,56.99,56.74,56.99,28248.0,46.0482,46.2347,46.0319,46.2347,28248.0
2019-01-11 09:40:00,57.0,57.08,56.92,57.05,17204.0,46.2429,46.3078,46.178,46.2834,17204.0
2019-01-11 09:45:00,57.05,57.22,57.01,57.17,45824.0,46.2834,46.4213,46.251,46.3808,45824.0
2019-01-11 09:50:00,57.15,57.35,57.14,57.3,32504.0,46.3646,46.5268,46.3564,46.4862,32504.0
2019-01-11 09:55:00,57.29,57.46,57.29,57.38,19080.0,46.4781,46.616,46.4781,46.5511,19080.0
2019-01-11 10:00:00,57.36,57.41,57.33,57.38,30470.0,46.5349,46.5755,46.5106,46.5511,30470.0
2019-01-11 10:05:00,57.38,57.42,57.34,57.41,30534.0,46.5511,46.5836,46.5187,46.5755,30534.0
2019-01-11 10:10:00,57.41,57.43,57.37,57.37,25754.0,46.5755,46.5917,46.543,46.543,25754.0
2019-01-11 10:15:00,57.38,57.38,57.26,57.27,10232.0,46.5511,46.5511,46.4538,46.4619,10232.0
2019-01-11 10:20:00,57.3,57.37,57.26,57.35,14296.0,46.4862,46.543,46.4538,46.5268,14296.0
2019-01-11 10:25:00,57.39,57.47,57.36,57.44,15568.0,46.5593,46.6242,46.5349,46.5998,15568.0
2019-01-11 10:30:00,57.45,57.49,57.41,57.45,21750.0,46.6079,46.6404,46.5755,46.6079,21750.0
2019-01-11 10:35:00,57.44,57.48,57.39,57.41,52026.0,46.5998,46.6323,46.5593,46.5755,52026.0
2019-01-11 10:40:00,57.41,57.43,57.34,57.38,26904.0,46.5755,46.5917,46.5187,46.5511,26904.0
2019-01-11 10:45:00,57.38,57.41,57.36,57.39,21074.0,46.5511,46.5755,46.5349,46.5593,21074.0
2019-01-11 10:50:00,57.37,57.43,57.32,57.42,14000.0,46.543,46.5917,46.5025,46.5836,14000.0
2019-01-11 10:55:00,57.41,57.45,57.4,57.44,14300.0,46.5755,46.6079,46.5674,46.5998,14300.0
2019-01-11 11:00:00,57.43,57.45,57.38,57.45,22878.0,46.5917,46.6079,46.5511,46.6079,22878.0
2019-01-11 11:05:00,57.43,57.44,57.37,57.43,25328.0,46.5917,46.5998,46.543,46.5917,25328.0
2019-01-11 11:10:00,57.45,57.46,57.39,57.44,14984.0,46.6079,46.616,46.5593,46.5998,14984.0
2019-01-11 11:15:00,57.43,57.49,57.43,57.46,10698.0,46.5917,46.6404,46.5917,46.616,10698.0
2019-01-11 11:20:00,57.46,57.47,57.41,57.45,14082.0,46.616,46.6242,46.5755,46.6079,14082.0
2019-01-11 11:25:00,57.43,57.43,57.34,57.37,15046.0,46.5917,46.5917,46.5187,46.543,15046.0
2019-01-11 11:30:00,57.38,57.38,57.25,57.25,19166.0,46.5511,46.5511,46.4457,46.4457,19166.0
2019-01-11 11:35:00,57.24,57.24,57.19,57.23,28450.0,46.4376,46.4376,46.397,46.4295,28450.0
2019-01-11 11:40:00,57.21,57.24,57.19,57.19,23126.0,46.4132,46.4376,46.397,46.397,23126.0
2019-01-11 11:45:00,57.21,57.22,57.13,57.16,24442.0,46.4132,46.4213,46.3483,46.3727,24442.0
2019-01-11 11:50:00,57.16,57.18,57.13,57.16,55850.0,46.3727,46.3889,46.3483,46.3727,55850.0
2019-01-11 11:55:00,57.14,57.14,57.04,57.09,15858.0,46.3564,46.3564,46.2753,46.3159,15858.0
2019-01-11 12:00:00,57.1,57.12,57.07,57.07,13360.0,46.324,46.3402,46.2996,46.2996,13360.0
2019-01-11 12:05:00,57.07,57.21,57.07,57.2,18142.0,46.2996,46.4132,46.2996,46.4051,18142.0
2019-01-11 12:10:00,57.19,57.23,57.18,57.18,39126.0,46.397,46.4295,46.3889,46.3889,39126.0
2019-01-11 12:15:00,57.17,57.17,57.08,57.14,44894.0,46.3808,46.3808,46.3078,46.3564,44894.0
2019-01-11 12:20:00,57.14,57.2,57.06,57.08,53402.0,46.3564,46.4051,46.2915,46.3078,53402.0
2019-01-11 12:25:00,57.07,57.1,57.05,57.06,11946.0,46.2996,46.324,46.2834,46.2915,11946.0
2019-01-11 12:30:00,57.05,57.06,57.01,57.01,9704.0,46.2834,46.2915,46.251,46.251,9704.0
2019-01-11 12:35:00,57.03,57.04,56.98,56.98,13690.0,46.2672,46.2753,46.2266,46.2266,13690.0
2019-01-11 12:40:00,56.98,56.99,56.93,56.95,5800.0,46.2266,46.2347,46.1861,46.2023,5800.0
2019-01-11 12:45:00,56.92,56.97,56.88,56.88,7800.0,46.178,46.2185,46.1455,46.1455,7800.0
2019-01-11 12:50:00,56.91,56.96,56.86,56.96,16684.0,46.1698,46.2104,46.1293,46.2104,16684.0
2019-01-11 12:55:00,56.96,57.15,56.96,57.13,34426.0,46.2104,46.3646,46.2104,46.3483,34426.0
2019-01-11 13:00:00,57.14,57.17,57.09,57.09,15472.0,46.3564,46.3808,46.3159,46.3159,15472.0
2019-01-11 13:05:00,57.1,57.15,57.01,57.06,8884.0,46.324,46.3646,46.251,46.2915,8884.0
2019-01-11 13:10:00,57.05,57.08,57.01,57.02,13200.0,46.2834,46.3078,46.251,46.2591,13200.0
2019-01-11 13:15:00,57.01,57.01,56.95,56.97,6532.0,46.251,46.251,46.2023,46.2185,6532.0
2019-01-11 13:20:00,56.98,57.0,56.96,56.98,4800.0,46.2266,46.2429,46.2104,46.2266,4800.0
2019-01-11 13:25:00,56.97,57.0,56.96,56.98,8000.0,46.2185,46.2429,46.2104,46.2266,8000.0
2019-01-11 13:30:00,56.98,57.02,56.97,57.01,15996.0,46.2266,46.2591,46.2185,46.251,15996.0
2019-01-11 13:35:00,56.99,57.02,56.98,56.99,18666.0,46.2347,46.2591,46.2266,46.2347,18666.0
2019-01-11 13:40:00,56.99,57.02,56.94,57.01,25650.0,46.2347,46.2591,46.1942,46.251,25650.0
2019-01-11 13:45:00,57.0,57.08,57.0,57.03,16836.0,46.2429,46.3078,46.2429,46.2672,16836.0
2019-01-11 13:50:00,57.02,57.07,57.0,57.02,15648.0,46.2591,46.2996,46.2429,46.2591,15648.0
2019-01-11 13:55:00,57.02,57.05,57.0,57.0,22070.0,46.2591,46.2834,46.2429,46.2429,22070.0
2019-01-11 14:00:00,56.99,57.05,56.94,57.02,15560.0,46.2347,46.2834,46.1942,46.2591,15560.0
2019-01-11 14:05:00,57.02,57.03,56.97,56.98,8850.0,46.2591,46.2672,46.2185,46.2266,8850.0
2019-01-11 14:10:00,56.99,57.04,56.99,57.02,7636.0,46.2347,46.2753,46.2347,46.2591,7636.0
2019-01-11 14:15:00,57.01,57.06,57.01,57.06,15238.0,46.251,46.2915,46.251,46.2915,15238.0
2019-01-11 14:20:00,57.06,57.09,57.04,57.05,14848.0,46.2915,46.3159,46.2753,46.2834,14848.0
2019-01-11 14:25:00,57.05,57.1,57.03,57.09,20060.0,46.2834,46.324,46.2672,46.3159,20060.0
2019-01-11 14:30:00,57.09,57.1,57.06,57.1,12400.0,46.3159,46.324,46.2915,46.324,12400.0
2019-01-11 14:35:00,57.1,57.13,57.05,57.05,12430.0,46.324,46.3483,46.2834,46.2834,12430.0
2019-01-11 14:40:00,57.05,57.06,57.02,57.02,12914.0,46.2834,46.2915,46.2591,46.2591,12914.0
2019-01-11 14:45:00,57.02,57.02,56.99,57.01,13786.0,46.2591,46.2591,46.2347,46.251,13786.0
2019-01-11 14:50:00,57.01,57.1,57.01,57.06,31028.0,46.251,46.324,46.251,46.2915,31028.0
2019-01-11 14:55:00,57.07,57.08,56.95,56.95,19208.0,46.2996,46.3078,46.2023,46.2023,19208.0
2019-01-11 15:00:00,56.96,57.04,56.96,57.02,15954.0,46.2104,46.2753,46.2104,46.2591,15954.0
2019-01-11 15:05:00,57.02,57.05,57.0,57.02,19264.0,46.2591,46.2834,46.2429,46.2591,19264.0
2019-01-11 15:10:00,57.01,57.06,57.01,57.02,21944.0,46.251,46.2915,46.251,46.2591,21944.0
2019-01-11 15:15:00,57.02,57.03,56.93,56.95,35194.0,46.2591,46.2672,46.1861,46.2023,35194.0
2019-01-11 15:20:00,56.96,56.99,56.95,56.98,18462.0,46.2104,46.2347,46.2023,46.2266,18462.0
2019-01-11 15:25:00,56.98,57.0,56.98,56.98,14392.0,46.2266,46.2429,46.2266,46.2266,14392.0
2019-01-11 15:30:00,56.99,57.03,56.97,56.98,58334.0,46.2347,46.2672,46.2185,46.2266,58334.0
2019-01-11 15:35:00,56.99,57.02,56.99,56.99,34790.0,46.2347,46.2591,46.2347,46.2347,34790.0
2019-01-11 15:40:00,57.0,57.13,56.99,57.05,49968.0,46.2429,46.3483,46.2347,46.2834,49968.0
2019-01-11 15:45:00,57.06,57.1,57.05,57.09,60064.0,46.2915,46.324,46.2834,46.3159,60064.0
2019-01-11 15:50:00,57.09,57.16,57.06,57.06,68234.0,46.3159,46.3727,46.2915,46.2915,68234.0
2019-01-11 15:55:00,57.07,57.08,56.99,57.02,165834.0,46.2996,46.3078,46.2347,46.2591,165834.0
2019-01-14 09:30:00,56.54,56.62,56.39,56.39,26078.0,45.8697,45.9346,45.748,45.748,26078.0
2019-01-14 09:35:00,56.35,56.35,56.05,56.28,17860.0,45.7155,45.7155,45.4721,45.6587,17860.0
2019-01-14 09:40:00,56.24,56.56,56.18,56.56,10950.0,45.6263,45.8859,45.5776,45.8859,10950.0
2019-01-14 09:45:00,56.49,56.56,56.36,56.42,24354.0,45.8291,45.8859,45.7236,45.7723,24354.0
2019-01-14 09:50:00,56.46,56.47,56.24,56.24,30048.0,45.8048,45.8129,45.6263,45.6263,30048.0
2019-01-14 09:55:00,56.3,56.31,56.16,56.27,11250.0,45.675,45.6831,45.5614,45.6506,11250.0
2019-01-14 10:00:00,56.27,56.27,56.16,56.16,11658.0,45.6506,45.6506,45.5614,45.5614,11658.0
2019-01-14 10:05:00,56.15,56.17,56.08,56.12,11054.0,45.5533,45.5695,45.4965,45.5289,11054.0
2019-01-14 10:10:00,56.13,56.13,55.99,56.06,73878.0,45.537,45.537,45.4235,45.4803,73878.0
2019-01-14 10:15:00,56.08,56.21,56.08,56.13,61220.0,45.4965,45.6019,45.4965,45.537,61220.0
2019-01-14 10:20:00,56.13,56.24,56.1,56.17,49538.0,45.537,45.6263,45.5127,45.5695,49538.0
2019-01-14 10:25:00,56.16,56.22,56.15,56.16,27206.0,45.5614,45.6101,45.5533,45.5614,27206.0
2019-01-14 10:30:00,56.15,56.29,56.15,56.25,106626.0,45.5533,45.6669,45.5533,45.6344,106626.0
2019-01-14 10:35:00,56.23,56.25,56.15,56.18,15158.0,45.6182,45.6344,45.5533,45.5776,15158.0
2019-01-14 10:40:00,56.2,56.24,56.19,56.24,26220.0,45.5938,45.6263,45.5857,45.6263,26220.0
2019-01-14 10:45:00,56.22,56.23,56.17,56.19,14072.0,45.6101,45.6182,45.5695,45.5857,14072.0
2019-01-14 10:50:00,56.2,56.22,56.15,56.17,11000.0,45.5938,45.6101,45.5533,45.5695,11000.0
2019-01-14 10:55:00,56.15,56.2,56.12,56.15,23290.0,45.5533,45.5938,45.5289,45.5533,23290.0
2019-01-14 11:00:00,56.16,56.21,56.13,56.17,59862.0,45.5614,45.6019,45.537,45.5695,59862.0
2019-01-14 11:05:00,56.16,56.17,56.11,56.13,18522.0,45.5614,45.5695,45.5208,45.537,18522.0
2019-01-14 11:10:00,56.13,56.13,56.03,56.09,21364.0,45.537,45.537,45.4559,45.5046,21364.0
2019-01-14 11:15:00,56.09,56.16,56.09,56.15,11400.0,45.5046,45.5614,45.5046,45.5533,11400.0
2019-01-14 11:20:00,56.13,56.18,56.07,56.13,18700.0,45.537,45.5776,45.4884,45.537,18700.0
2019-01-14 11:25:00,56.1,56.13,56.01,56.02,6204.0,45.5127,45.537,45.4397,45.4478,6204.0
2019-01-14 11:30:00,56.01,56.06,55.99,56.04,26010.0,45.4397,45.4803,45.4235,45.464,26010.0
2019-01-14 11:35:00,56.06,56.06,55.93,55.98,18270.0,45.4803,45.4803,45.3748,45.4154,18270.0
2019-01-14 11:40:00,55.97,56.07,55.92,55.92,15734.0,45.4072,45.4884,45.3667,45.3667,15734.0
2019-01-14 11:45:00,55.91,55.93,55.83,55.86,25282.0,45.3586,45.3748,45.2937,45.318,25282.0
2019-01-14 11:50:00,55.86,55.96,55.86,55.93,18376.0,45.318,45.3991,45.318,45.3748,18376.0
2019-01-14 11:55:00,55.92,55.95,55.91,55.95,9200.0,45.3667,45.391,45.3586,45.391,9200.0
2019-01-14 12:00:00,55.94,55.94,55.85,55.87,14900.0,45.3829,45.3829,45.3099,45.3261,14900.0
2019-01-14 12:05:00,55.87,55.94,55.81,55.85,19640.0,45.3261,45.3829,45.2774,45.3099,19640.0
2019-01-14 12:10:00,55.88,55.88,55.83,55.85,4052.0,45.3342,45.3342,45.2937,45.3099,4052.0
2019-01-14 12:15:00,55.86,55.9,55.82,55.9,19826.0,45.318,45.3505,45.2856,45.3505,19826.0
2019-01-14 12:20:00,55.9,55.96,55.9,55.91,5640.0,45.3505,45.3991,45.3505,45.3586,5640.0
2019-01-14 12:25:00,55.9,55.91,55.84,55.85,8000.0,45.3505,45.3586,45.3018,45.3099,8000.0
2019-01-14 12:30:00,55.84,55.91,55.81,55.91,9200.0,45.3018,45.3586,45.2774,45.3586,9200.0
2019-01-14 12:35:00,55.88,55.9,55.85,55.88,5856.0,45.3342,45.3505,45.3099,45.3342,5856.0
2019-01-14 12:40:00,55.88,55.88,55.8,55.81,7376.0,45.3342,45.3342,45.2693,45.2774,7376.0
2019-01-14 12:45:00,55.78,55.79,55.73,55.74,14158.0,45.2531,45.2612,45.2125,45.2206,14158.0
2019-01-14 12:50:00,55.72,55.74,55.69,55.71,9184.0,45.2044,45.2206,45.1801,45.1963,9184.0
2019-01-14 12:55:00,55.7,55.71,55.63,55.66,68088.0,45.1882,45.1963,45.1314,45.1557,68088.0
2019-01-14 13:00:00,55.67,55.67,55.62,55.65,11058.0,45.1639,45.1639,45.1233,45.1476,11058.0
2019-01-14 13:05:00,55.65,55.8,55.65,55.74,21664.0,45.1476,45.2693,45.1476,45.2206,21664.0
2019-01-14 13:10:00,55.74,55.75,55.63,55.67,27770.0,45.2206,45.2288,45.1314,45.1639,27770.0
2019-01-14 13:15:00,55.68,55.71,55.65,55.67,21288.0,45.172,45.1963,45.1476,45.1639,21288.0
2019-01-14 13:20:00,55.68,55.75,55.67,55.72,37076.0,45.172,45.2288,45.1639,45.2044,37076.0
2019-01-14 13:25:00,55.72,55.82,55.71,55.75,19098.0,45.2044,45.2856,45.1963,45.2288,19098.0
2019-01-14 13:30:00,55.75,55.8,55.73,55.74,33730.0,45.2288,45.2693,45.2125,45.2206,33730.0
2019-01-14 13:35:00,55.74,55.74,55.65,55.66,29800.0,45.2206,45.2206,45.1476,45.1557,29800.0
2019-01-14 13:40:00,55.66,55.67,55.62,55.66,23174.0,45.1557,45.1639,45.1233,45.1557,23174.0
2019-01-14 13:45:00,55.66,55.67,55.63,55.65,11000.0,45.1557,45.1639,45.1314,45.1476,11000.0
2019-01-14 13:50:00,55.63,55.65,55.59,55.63,18604.0,45.1314,45.1476,45.099,45.1314,18604.0
2019-01-14 13:55:00,55.62,55.63,55.57,55.59,19432.0,45.1233,45.1314,45.0827,45.099,19432.0
2019-01-14 14:00:00,55.6,55.63,55.59,55.63,27320.0,45.1071,45.1314,45.099,45.1314,27320.0
2019-01-14 14:05:00,55.63,55.63,55.58,55.6,10550.0,45.1314,45.1314,45.0908,45.1071,10550.0
2019-01-14 14:10:00,55.59,55.61,55.57,55.59,9552.0,45.099,45.1152,45.0827,45.099,9552.0
2019-01-14 14:15:00,55.59,55.6,55.55,55.56,11438.0,45.099,45.1071,45.0665,45.0746,11438.0
2019-01-14 14:20:00,55.57,55.63,55.56,55.63,19406.0,45.0827,45.1314,45.0746,45.1314,19406.0
2019-01-14 14:25:00,55.63,55.63,55.6,55.61,10128.0,45.1314,45.1314,45.1071,45.1152,10128.0
2019-01-14 14:30:00,55.6,55.62,55.51,55.55,14200.0,45.1071,45.1233,45.0341,45.0665,14200.0
2019-01-14 14:35:00,55.56,55.61,55.55,55.56,23746.0,45.0746,45.1152,45.0665,45.0746,23746.0
2019-01-14 14:40:00,55.56,55.61,55.55,55.59,22550.0,45.0746,45.1152,45.0665,45.099,22550.0
2019-01-14 14:45:00,55.61,55.63,55.59,55.59,23346.0,45.1152,45.1314,45.099,45.099,23346.0
2019-01-14 14:50:00,55.61,55.68,55.6,55.68,20248.0,45.1152,45.172,45.1071,45.172,20248.0
2019-01-14 14:55:00,55.68,55.78,55.67,55.76,21008.0,45.172,45.2531,45.1639,45.2369,21008.0
2019-01-14 15:00:00,55.76,55.77,55.72,55.74,20646.0,45.2369,45.245,45.2044,45.2206,20646.0
2019-01-14 15:05:00,55.74,55.76,55.7,55.72,36822.0,45.2206,45.2369,45.1882,45.2044,36822.0
2019-01-14 15:10:00,55.72,55.72,55.62,55.67,55434.0,45.2044,45.2044,45.1233,45.1639,55434.0
2019-01-14 15:15:00,55.66,55.67,55.63,55.66,31938.0,45.1557,45.1639,45.1314,45.1557,31938.0
2019-01-14 15:20:00,55.65,55.68,55.63,55.65,37926.0,45.1476,45.172,45.1314,45.1476,37926.0
2019-01-14 15:25:00,55.65,55.66,55.6,55.61,43666.0,45.1476,45.1557,45.1071,45.1152,43666.0
2019-01-14 15:30:00,55.62,55.66,55.6,55.62,39092.0,45.1233,45.1557,45.1071,45.1233,39092.0
2019-01-14 15:35:00,55.62,55.73,55.6,55.72,66132.0,45.1233,45.2125,45.1071,45.2044,66132.0
2019-01-14 15:40:00,55.72,55.76,55.66,55.75,96364.0,45.2044,45.2369,45.1557,45.2288,96364.0
2019-01-14 15:45:00,55.75,55.81,55.68,55.8,122106.0,45.2288,45.2774,45.172,45.2693,122106.0
2019-01-14 15:50:00,55.81,55.81,55.7,55.7,104574.0,45.2774,45.2774,45.1882,45.1882,104574.0
2019-01-14 15:55:00,55.7,55.89,55.7,55.87,360382.0,45.1882,45.3423,45.1882,45.3261,360382.0
2019-01-15 09:30:00,55.71,55.86,55.69,55.8,53242.0,45.1963,45.318,45.1801,45.2693,53242.0
2019-01-15 09:35:00,55.8,56.17,55.77,56.17,44384.0,45.2693,45.5695,45.245,45.5695,44384.0
2019-01-15 09:40:00,56.17,56.42,56.12,56.39,21580.0,45.5695,45.7723,45.5289,45.748,21580.0
2019-01-15 09:45:00,56.35,56.54,56.33,56.45,26574.0,45.7155,45.8697,45.6993,45.7967,26574.0
2019-01-15 09:50:00,56.47,56.7,56.47,56.63,42990.0,45.8129,45.9995,45.8129,45.9427,42990.0
2019-01-15 09:55:00,56.63,56.81,56.62,56.79,13100.0,45.9427,46.0887,45.9346,46.0725,13100.0
2019-01-15 10:00:00,56.87,57.0,56.67,56.67,33578.0,46.1374,46.2429,45.9751,45.9751,33578.0
2019-01-15 10:05:00,56.67,56.74,56.55,56.66,27084.0,45.9751,46.0319,45.8778,45.967,27084.0
2019-01-15 10:10:00,56.6,56.69,56.6,56.69,11484.0,45.9183,45.9914,45.9183,45.9914,11484.0
2019-01-15 10:15:00,56.67,56.71,56.55,56.6,26258.0,45.9751,46.0076,45.8778,45.9183,26258.0
2019-01-15 10:20:00,56.6,56.63,56.51,56.52,10448.0,45.9183,45.9427,45.8453,45.8534,10448.0
2019-01-15 10:25:00,56.51,56.56,56.42,56.43,29230.0,45.8453,45.8859,45.7723,45.7804,29230.0
2019-01-15 10:30:00,56.4,56.54,56.4,56.52,29360.0,45.7561,45.8697,45.7561,45.8534,29360.0
2019-01-15 10:35:00,56.51,56.52,56.41,56.43,15362.0,45.8453,45.8534,45.7642,45.7804,15362.0
2019-01-15 10:40:00,56.45,56.52,56.45,56.47,20242.0,45.7967,45.8534,45.7967,45.8129,20242.0
2019-01-15 10:45:00,56.48,56.54,56.46,56.52,73218.0,45.821,45.8697,45.8048,45.8534,73218.0
2019-01-15 10:50:00,56.52,56.63,56.49,56.57,18754.0,45.8534,45.9427,45.8291,45.894,18754.0
2019-01-15 10:55:00,56.56,56.63,56.48,56.48,18218.0,45.8859,45.9427,45.821,45.821,18218.0
2019-01-15 11:00:00,56.48,56.6,56.48,56.57,49976.0,45.821,45.9183,45.821,45.894,49976.0
2019-01-15 11:05:00,56.58,56.63,56.55,56.6,51214.0,45.9021,45.9427,45.8778,45.9183,51214.0
2019-01-15 11:10:00,56.6,56.6,56.4,56.4,20750.0,45.9183,45.9183,45.7561,45.7561,20750.0
2019-01-15 11:15:00,56.4,56.43,56.3,56.36,18750.0,45.7561,45.7804,45.675,45.7236,18750.0
2019-01-15 11:20:00,56.37,56.41,56.3,56.41,15324.0,45.7318,45.7642,45.675,45.7642,15324.0
2019-01-15 11:25:00,56.37,56.44,56.26,56.41,13442.0,45.7318,45.7885,45.6425,45.7642,13442.0
2019-01-15 11:30:00,56.38,56.38,56.33,56.34,9000.0,45.7399,45.7399,45.6993,45.7074,9000.0
2019-01-15 11:35:00,56.32,56.33,56.24,56.25,58206.0,45.6912,45.6993,45.6263,45.6344,58206.0
2019-01-15 11:40:00,56.26,56.38,56.24,56.38,14580.0,45.6425,45.7399,45.6263,45.7399,14580.0
2019-01-15 11:45:00,56.34,56.34,56.22,56.24,8732.0,45.7074,45.7074,45.6101,45.6263,8732.0
2019-01-15 11:50:00,56.23,56.26,56.17,56.18,9528.0,45.6182,45.6425,45.5695,45.5776,9528.0
2019-01-15 11:55:00,56.2,56.25,56.18,56.24,33274.0,45.5938,45.6344,45.5776,45.6263,33274.0
2019-01-15 12:00:00,56.24,56.29,56.22,56.24,7736.0,45.6263,45.6669,45.6101,45.6263,7736.0
2019-01-15 12:05:00,56.24,56.28,56.21,56.21,23402.0,45.6263,45.6587,45.6019,45.6019,23402.0
2019-01-15 12:10:00,56.2,56.32,56.17,56.3,17238.0,45.5938,45.6912,45.5695,45.675,17238.0
2019-01-15 12:15:00,56.32,56.35,56.31,56.35,13340.0,45.6912,45.7155,45.6831,45.7155,13340.0
2019-01-15 12:20:00,56.37,56.39,56.35,56.38,4800.0,45.7318,45.748,45.7155,45.7399,4800.0
2019-01-15 12:25:00,56.36,56.37,56.31,56.37,4250.0,45.7236,45.7318,45.6831,45.7318,4250.0
2019-01-15 12:30:00,56.33,56.35,56.29,56.33,9596.0,45.6993,45.7155,45.6669,45.6993,9596.0
2019-01-15 12:35:00,56.34,56.35,56.31,56.35,7918.0,45.7074,45.7155,45.6831,45.7155,7918.0
2019-01-15 12:40:00,56.32,56.33,56.29,56.3,9800.0,45.6912,45.6993,45.6669,45.675,9800.0
2019-01-15 12:45:00,56.29,56.34,56.29,56.31,15574.0,45.6669,45.7074,45.6669,45.6831,15574.0
2019-01-15 12:50:00,56.33,56.36,56.27,56.35,13022.0,45.6993,45.7236,45.6506,45.7155,13022.0
2019-01-15 12:55:00,56.33,56.44,56.33,56.44,6400.0,45.6993,45.7885,45.6993,45.7885,6400.0
2019-01-15 13:00:00,56.44,56.46,56.38,56.38,7928.0,45.7885,45.8048,45.7399,45.7399,7928.0
2019-01-15 13:05:00,56.38,56.44,56.38,56.38,8350.0,45.7399,45.7885,45.7399,45.7399,8350.0
2019-01-15 13:10:00,56.38,56.38,56.28,56.28,9000.0,45.7399,45.7399,45.6587,45.6587,9000.0
2019-01-15 13:15:00,56.24,56.35,56.24,56.35,14118.0,45.6263,45.7155,45.6263,45.7155,14118.0
2019-01-15 13:20:00,56.36,56.41,56.33,56.38,10358.0,45.7236,45.7642,45.6993,45.7399,10358.0
2019-01-15 13:25:00,56.38,56.44,56.35,56.4,9592.0,45.7399,45.7885,45.7155,45.7561,9592.0
2019-01-15 13:30:00,56.43,56.46,56.4,56.41,14976.0,45.7804,45.8048,45.7561,45.7642,14976.0
2019-01-15 13:35:00,56.42,56.48,56.42,56.46,12068.0,45.7723,45.821,45.7723,45.8048,12068.0
2019-01-15 13:40:00,56.46,56.47,56.37,56.37,109376.0,45.8048,45.8129,45.7318,45.7318,109376.0
2019-01-15 13:45:00,56.35,56.42,56.35,56.4,25348.0,45.7155,45.7723,45.7155,45.7561,25348.0
2019-01-15 13:50:00,56.42,56.46,56.4,56.45,14298.0,45.7723,45.8048,45.7561,45.7967,14298.0
2019-01-15 13:55:00,56.44,56.46,56.4,56.41,19698.0,45.7885,45.8048,45.7561,45.7642,19698.0
2019-01-15 14:00:00,56.4,56.49,56.4,56.41,13428.0,45.7561,45.8291,45.7561,45.7642,13428.0
2019-01-15 14:05:00,56.4,56.42,56.36,56.4,23038.0,45.7561,45.7723,45.7236,45.7561,23038.0
2019-01-15 14:10:00,56.41,56.43,56.31,56.37,13714.0,45.7642,45.7804,45.6831,45.7318,13714.0
2019-01-15 14:15:00,56.34,56.37,56.29,56.29,23698.0,45.7074,45.7318,45.6669,45.6669,23698.0
2019-01-15 14:20:00,56.3,56.3,56.2,56.26,40034.0,45.675,45.675,45.5938,45.6425,40034.0
2019-01-15 14:25:00,56.26,56.33,56.24,56.24,22932.0,45.6425,45.6993,45.6263,45.6263,22932.0
2019-01-15 14:30:00,56.22,56.24,56.17,56.2,26070.0,45.6101,45.6263,45.5695,45.5938,26070.0
2019-01-15 14:35:00,56.18,56.27,56.18,56.23,19586.0,45.5776,45.6506,45.5776,45.6182,19586.0
2019-01-15 14:40:00,56.23,56.29,56.22,56.22,23604.0,45.6182,45.6669,45.6101,45.6101,23604.0
2019-01-15 14:45:00,56.21,56.24,56.17,56.2,45248.0,45.6019,45.6263,45.5695,45.5938,45248.0
2019-01-15 14:50:00,56.2,56.21,56.13,56.2,45192.0,45.5938,45.6019,45.537,45.5938,45192.0
2019-01-15 14:55:00,56.18,56.22,56.14,56.19,33322.0,45.5776,45.6101,45.5452,45.5857,33322.0
2019-01-15 15:00:00,56.18,56.24,56.18,56.23,21898.0,45.5776,45.6263,45.5776,45.6182,21898.0
2019-01-15 15:05:00,56.23,56.27,56.21,56.24,20750.0,45.6182,45.6506,45.6019,45.6263,20750.0
2019-01-15 15:10:00,56.25,56.27,56.16,56.19,29330.0,45.6344,45.6506,45.5614,45.5857,29330.0
2019-01-15 15:15:00,56.18,56.19,56.15,56.16,23800.0,45.5776,45.5857,45.5533,45.5614,23800.0
2019-01-15 15:20:00,56.16,56.16,56.1,56.14,25642.0,45.5614,45.5614,45.5127,45.5452,25642.0
2019-01-15 15:25:00,56.13,56.13,56.07,56.1,28224.0,45.537,45.537,45.4884,45.5127,28224.0
2019-01-15 15:30:00,56.1,56.13,56.09,56.1,44826.0,45.5127,45.537,45.5046,45.5127,44826.0
2019-01-15 15:35:00,56.1,56.15,56.09,56.13,24338.0,45.5127,45.5533,45.5046,45.537,24338.0
2019-01-15 15:40:00,56.12,56.22,56.11,56.21,45334.0,45.5289,45.6101,45.5208,45.6019,45334.0
2019-01-15 15:45:00,56.21,56.27,56.2,56.22,158258.0,45.6019,45.6506,45.5938,45.6101,158258.0
2019-01-15 15:50:00,56.22,56.26,56.21,56.25,118926.0,45.6101,45.6425,45.6019,45.6344,118926.0
2019-01-15 15:55:00,56.25,56.32,56.23,56.26,324290.0,45.6344,45.6912,45.6182,45.6425,324290.0
2019-01-16 09:30:00,56.17,56.33,56.16,56.2,42616.0,45.5695,45.6993,45.5614,45.5938,42616.0
2019-01-16 09:35:00,56.2,56.2,56.13,56.2,10788.0,45.5938,45.5938,45.537,45.5938,10788.0
2019-01-16 09:40:00,56.17,56.2,56.08,56.12,4200.0,45.5695,45.5938,45.4965,45.5289,4200.0
2019-01-16 09:45:00,56.16,56.16,55.97,56.08,18354.0,45.5614,45.5614,45.4072,45.4965,18354.0
2019-01-16 09:50:00,56.08,56.09,56.02,56.09,18836.0,45.4965,45.5046,45.4478,45.5046,18836.0
2019-01-16 09:55:00,56.1,56.1,56.0,56.02,16178.0,45.5127,45.5127,45.4316,45.4478,16178.0
2019-01-16 10:00:00,56.07,56.23,56.01,56.08,42186.0,45.4884,45.6182,45.4397,45.4965,42186.0
2019-01-16 10:05:00,56.09,56.14,56.02,56.13,6902.0,45.5046,45.5452,45.4478,45.537,6902.0
2019-01-16 10:10:00,56.17,56.18,56.08,56.08,4704.0,45.5695,45.5776,45.4965,45.4965,4704.0
2019-01-16 10:15:00,56.08,56.13,56.02,56.06,9750.0,45.4965,45.537,45.4478,45.4803,9750.0
2019-01-16 10:20:00,56.05,56.14,56.04,56.13,24310.0,45.4721,45.5452,45.464,45.537,24310.0
2019-01-16 10:25:00,56.15,56.24,56.13,56.23,35176.0,45.5533,45.6263,45.537,45.6182,35176.0
2019-01-16 10:30:00,56.21,56.26,56.2,56.23,43056.0,45.6019,45.6425,45.5938,45.6182,43056.0
2019-01-16 10:35:00,56.23,56.31,56.17,56.31,72796.0,45.6182,45.6831,45.5695,45.6831,72796.0
2019-01-16 10:40:00,56.3,56.31,56.22,56.26,76598.0,45.675,45.6831,45.6101,45.6425,76598.0
2019-01-16 10:45:00,56.25,56.31,56.24,56.27,9950.0,45.6344,45.6831,45.6263,45.6506,9950.0
2019-01-16 10:50:00,56.3,56.3,56.24,56.24,25188.0,45.675,45.675,45.6263,45.6263,25188.0
2019-01-16 10:55:00,56.25,56.26,56.23,56.25,32000.0,45.6344,45.6425,45.6182,45.6344,32000.0
2019-01-16 11:00:00,56.25,56.39,56.24,56.29,69268.0,45.6344,45.748,45.6263,45.6669,69268.0
2019-01-16 11:05:00,56.27,56.29,56.17,56.2,21748.0,45.6506,45.6669,45.5695,45.5938,21748.0
2019-01-16 11:10:00,56.18,56.19,56.1,56.11,76212.0,45.5776,45.5857,45.5127,45.5208,76212.0
2019-01-16 11:15:00,56.1,56.25,56.1,56.23,137654.0,45.5127,45.6344,45.5127,45.6182,137654.0
2019-01-16 11:20:00,56.23,56.26,56.18,56.23,26670.0,45.6182,45.6425,45.5776,45.6182,26670.0
2019-01-16 11:25:00,56.24,56.27,56.2,56.24,13200.0,45.6263,45.6506,45.5938,45.6263,13200.0
2019-01-16 11:30:00,56.26,56.28,56.23,56.23,6578.0,45.6425,45.6587,45.6182,45.6182,6578.0
2019-01-16 11:35:00,56.23,56.3,56.23,56.27,57874.0,45.6182,45.675,45.6182,45.6506,57874.0
2019-01-16 11:40:00,56.27,56.29,56.26,56.29,9598.0,45.6506,45.6669,45.6425,45.6669,9598.0
2019-01-16 11:45:00,56.29,56.36,56.29,56.35,57208.0,45.6669,45.7236,45.6669,45.7155,57208.0
2019-01-16 11:50:00,56.37,56.4,56.34,56.37,7300.0,45.7318,45.7561,45.7074,45.7318,7300.0
2019-01-16 11:55:00,56.37,56.39,56.29,56.33,90672.0,45.7318,45.748,45.6669,45.6993,90672.0
2019-01-16 12:00:00,56.33,56.37,56.3,56.34,44578.0,45.6993,45.7318,45.675,45.7074,44578.0
2019-01-16 12:05:00,56.35,56.38,56.31,56.32,15426.0,45.7155,45.7399,45.6831,45.6912,15426.0
2019-01-16 12:10:00,56.35,56.44,56.3,56.3,61214.0,45.7155,45.7885,45.675,45.675,61214.0
2019-01-16 12:15:00,56.29,56.35,56.27,56.34,10990.0,45.6669,45.7155,45.6506,45.7074,10990.0
2019-01-16 12:20:00,56.35,56.35,56.3,56.31,7726.0,45.7155,45.7155,45.675,45.6831,7726.0
2019-01-16 12:25:00,56.32,56.32,56.28,56.3,13166.0,45.6912,45.6912,45.6587,45.675,13166.0
2019-01-16 12:30:00,56.3,56.33,56.26,56.27,9184.0,45.675,45.6993,45.6425,45.6506,9184.0
2019-01-16 12:35:00,56.27,56.31,56.27,56.29,11642.0,45.6506,45.6831,45.6506,45.6669,11642.0
2019-01-16 12:40:00,56.29,56.29,56.23,56.23,9168.0,45.6669,45.6669,45.6182,45.6182,9168.0
2019-01-16 12:45:00,56.22,56.23,56.19,56.23,8638.0,45.6101,45.6182,45.5857,45.6182,8638.0
2019-01-16 12:50:00,56.26,56.3,56.26,56.29,5354.0,45.6425,45.675,45.6425,45.6669,5354.0
2019-01-16 12:55:00,56.27,56.29,56.26,56.29,3104.0,45.6506,45.6669,45.6425,45.6669,3104.0
2019-01-16 13:00:00,56.27,56.3,56.26,56.27,5816.0,45.6506,45.675,45.6425,45.6506,5816.0
2019-01-16 13:05:00,56.26,56.26,56.2,56.21,9182.0,45.6425,45.6425,45.5938,45.6019,9182.0
2019-01-16 13:10:00,56.25,56.27,56.25,56.27,3392.0,45.6344,45.6506,45.6344,45.6506,3392.0
2019-01-16 13:15:00,56.27,56.3,56.27,56.29,5332.0,45.6506,45.675,45.6506,45.6669,5332.0
2019-01-16 13:20:00,56.3,56.3,56.28,56.29,15222.0,45.675,45.675,45.6587,45.6669,15222.0
2019-01-16 13:25:00,56.28,56.3,56.24,56.26,4800.0,45.6587,45.675,45.6263,45.6425,4800.0
2019-01-16 13:30:00,56.26,56.3,56.26,56.29,5636.0,45.6425,45.675,45.6425,45.6669,5636.0
2019-01-16 13:35:00,56.29,56.29,56.22,56.22,8392.0,45.6669,45.6669,45.6101,45.6101,8392.0
2019-01-16 13:40:00,56.26,56.3,56.25,56.29,21508.0,45.6425,45.675,45.6344,45.6669,21508.0
2019-01-16 13:45:00,56.29,56.34,56.28,56.34,50866.0,45.6669,45.7074,45.6587,45.7074,50866.0
2019-01-16 13:50:00,56.35,56.38,56.24,56.25,43708.0,45.7155,45.7399,45.6263,45.6344,43708.0
2019-01-16 13:55:00,56.24,56.33,56.24,56.33,10824.0,45.6263,45.6993,45.6263,45.6993,10824.0
2019-01-16 14:00:00,56.33,56.33,56.32,56.33,41400.0,45.6993,45.6993,45.6912,45.6993,41400.0
2019-01-16 14:05:00,56.33,56.44,56.32,56.44,81834.0,45.6993,45.7885,45.6912,45.7885,81834.0
2019-01-16 14:10:00,56.43,56.47,56.4,56.4,14380.0,45.7804,45.8129,45.7561,45.7561,14380.0
2019-01-16 14:15:00,56.41,56.41,56.37,56.38,11634.0,45.7642,45.7642,45.7318,45.7399,11634.0
2019-01-16 14:20:00,56.4,56.4,56.34,56.37,67538.0,45.7561,45.7561,45.7074,45.7318,67538.0
2019-01-16 14:25:00,56.37,56.38,56.28,56.32,42656.0,45.7318,45.7399,45.6587,45.6912,42656.0
2019-01-16 14:30:00,56.34,56.35,56.31,56.34,17444.0,45.7074,45.7155,45.6831,45.7074,17444.0
2019-01-16 14:35:00,56.35,56.35,56.33,56.33,33208.0,45.7155,45.7155,45.6993,45.6993,33208.0
2019-01-16 14:40:00,56.33,56.33,56.29,56.29,46622.0,45.6993,45.6993,45.6669,45.6669,46622.0
2019-01-16 14:45:00,56.29,56.31,56.27,56.28,24068.0,45.6669,45.6831,45.6506,45.6587,24068.0
2019-01-16 14:50:00,56.3,56.35,56.29,56.3,25356.0,45.675,45.7155,45.6669,45.675,25356.0
2019-01-16 14:55:00,56.32,56.33,56.26,56.27,10700.0,45.6912,45.6993,45.6425,45.6506,10700.0
2019-01-16 15:00:00,56.27,56.32,56.27,56.32,22218.0,45.6506,45.6912,45.6506,45.6912,22218.0
2019-01-16 15:05:00,56.31,56.32,56.26,56.28,23620.0,45.6831,45.6912,45.6425,45.6587,23620.0
2019-01-16 15:10:00,56.28,56.3,56.26,56.3,22800.0,45.6587,45.675,45.6425,45.675,22800.0
2019-01-16 15:15:00,56.3,56.32,56.26,56.32,24476.0,45.675,45.6912,45.6425,45.6912,24476.0
2019-01-16 15:20:00,56.31,56.33,56.3,56.32,18698.0,45.6831,45.6993,45.675,45.6912,18698.0
2019-01-16 15:25:00,56.32,56.32,56.29,56.29,24916.0,45.6912,45.6912,45.6669,45.6669,24916.0
2019-01-16 15:30:00,56.3,56.3,56.18,56.21,42554.0,45.675,45.675,45.5776,45.6019,42554.0
2019-01-16 15:35:00,56.21,56.33,56.21,56.28,35634.0,45.6019,45.6993,45.6019,45.6587,35634.0
2019-01-16 15:40:00,56.29,56.33,56.27,56.28,39742.0,45.6669,45.6993,45.6506,45.6587,39742.0
2019-01-16 15:45:00,56.3,56.4,56.29,56.4,78484.0,45.675,45.7561,45.6669,45.7561,78484.0
2019-01-16 15:50:00,56.4,56.4,56.35,56.36,80476.0,45.7561,45.7561,45.7155,45.7236,80476.0
2019-01-16 15:55:00,56.36,56.38,56.3,56.33,209492.0,45.7236,45.7399,45.675,45.6993,209492.0
2019-01-17 09:30:00,56.08,56.25,56.06,56.09,32764.0,45.4965,45.6344,45.4803,45.5046,32764.0
2019-01-17 09:35:00,56.1,56.42,56.04,56.4,20184.0,45.5127,45.7723,45.464,45.7561,20184.0
2019-01-17 09:40:00,56.47,56.48,56.3,56.35,15504.0,45.8129,45.821,45.675,45.7155,15504.0
2019-01-17 09:45:00,56.35,56.35,56.17,56.23,12874.0,45.7155,45.7155,45.5695,45.6182,12874.0
2019-01-17 09:50:00,56.2,56.24,56.04,56.24,15894.0,45.5938,45.6263,45.464,45.6263,15894.0
2019-01-17 09:55:00,56.24,56.24,56.16,56.2,21652.0,45.6263,45.6263,45.5614,45.5938,21652.0
2019-01-17 10:00:00,56.2,56.31,56.2,56.26,43574.0,45.5938,45.6831,45.5938,45.6425,43574.0
2019-01-17 10:05:00,56.25,56.27,56.2,56.2,16872.0,45.6344,45.6506,45.5938,45.5938,16872.0
2019-01-17 10:10:00,56.18,56.21,56.15,56.21,6824.0,45.5776,45.6019,45.5533,45.6019,6824.0
2019-01-17 10:15:00,56.2,56.27,56.19,56.22,37146.0,45.5938,45.6506,45.5857,45.6101,37146.0
2019-01-17 10:20:00,56.2,56.31,56.17,56.29,76440.0,45.5938,45.6831,45.5695,45.6669,76440.0
2019-01-17 10:25:00,56.32,56.33,56.18,56.18,14222.0,45.6912,45.6993,45.5776,45.5776,14222.0
2019-01-17 10:30:00,56.22,56.24,56.18,56.22,13806.0,45.6101,45.6263,45.5776,45.6101,13806.0
2019-01-17 10:35:00,56.24,56.26,56.19,56.23,13646.0,45.6263,45.6425,45.5857,45.6182,13646.0
2019-01-17 10:40:00,56.21,56.23,56.19,56.21,5906.0,45.6019,45.6182,45.5857,45.6019,5906.0
2019-01-17 10:45:00,56.21,56.24,56.16,56.21,14432.0,45.6019,45.6263,45.5614,45.6019,14432.0
2019-01-17 10:50:00,56.23,56.24,56.23,56.24,4806.0,45.6182,45.6263,45.6182,45.6263,4806.0
2019-01-17 10:55:00,56.22,56.23,56.19,56.2,5400.0,45.6101,45.6182,45.5857,45.5938,5400.0
2019-01-17 11:00:00,56.19,56.25,56.18,56.25,10790.0,45.5857,45.6344,45.5776,45.6344,10790.0
2019-01-17 11:05:00,56.26,56.3,56.25,56.27,13372.0,45.6425,45.675,45.6344,45.6506,13372.0
2019-01-17 11:10:00,56.27,56.29,56.17,56.17,17084.0,45.6506,45.6669,45.5695,45.5695,17084.0
2019-01-17 11:15:00,56.19,56.27,56.18,56.27,8388.0,45.5857,45.6506,45.5776,45.6506,8388.0
2019-01-17 11:20:00,56.24,56.26,56.23,56.24,30376.0,45.6263,45.6425,45.6182,45.6263,30376.0
2019-01-17 11:25:00,56.26,56.33,56.24,56.3,28724.0,45.6425,45.6993,45.6263,45.675,28724.0
2019-01-17 11:30:00,56.29,56.47,56.29,56.44,42976.0,45.6669,45.8129,45.6669,45.7885,42976.0
2019-01-17 11:35:00,56.44,56.45,56.37,56.37,40258.0,45.7885,45.7967,45.7318,45.7318,40258.0
2019-01-17 11:40:00,56.38,56.43,56.32,56.32,11468.0,45.7399,45.7804,45.6912,45.6912,11468.0
2019-01-17 11:45:00,56.32,56.34,56.25,56.31,36932.0,45.6912,45.7074,45.6344,45.6831,36932.0
2019-01-17 11:50:00,56.31,56.33,56.26,56.27,11000.0,45.6831,45.6993,45.6425,45.6506,11000.0
2019-01-17 11:55:00,56.25,56.35,56.24,56.27,6800.0,45.6344,45.7155,45.6263,45.6506,6800.0
2019-01-17 12:00:00,56.28,56.28,56.24,56.27,6854.0,45.6587,45.6587,45.6263,45.6506,6854.0
2019-01-17 12:05:00,56.27,56.28,56.22,56.24,5400.0,45.6506,45.6587,45.6101,45.6263,5400.0
2019-01-17 12:10:00,56.25,56.29,56.23,56.27,49382.0,45.6344,45.6669,45.6182,45.6506,49382.0
2019-01-17 12:15:00,56.28,56.32,56.22,56.24,50492.0,45.6587,45.6912,45.6101,45.6263,50492.0
2019-01-17 12:20:00,56.24,56.28,56.24,56.24,11440.0,45.6263,45.6587,45.6263,45.6263,11440.0
2019-01-17 12:25:00,56.22,56.24,56.19,56.23,15210.0,45.6101,45.6263,45.5857,45.6182,15210.0
2019-01-17 12:30:00,56.24,56.24,56.19,56.2,19322.0,45.6263,45.6263,45.5857,45.5938,19322.0
2019-01-17 12:35:00,56.19,56.22,56.17,56.18,19118.0,45.5857,45.6101,45.5695,45.5776,19118.0
2019-01-17 12:40:00,56.19,56.2,56.15,56.15,23424.0,45.5857,45.5938,45.5533,45.5533,23424.0
2019-01-17 12:45:00,56.17,56.18,56.13,56.14,17278.0,45.5695,45.5776,45.537,45.5452,17278.0
2019-01-17 12:50:00,56.14,56.14,56.1,56.1,11714.0,45.5452,45.5452,45.5127,45.5127,11714.0
2019-01-17 12:55:00,56.1,56.1,56.0,56.0,24060.0,45.5127,45.5127,45.4316,45.4316,24060.0
2019-01-17 13:00:00,55.99,56.02,55.96,55.99,17320.0,45.4235,45.4478,45.3991,45.4235,17320.0
2019-01-17 13:05:00,55.99,56.01,55.97,55.99,7024.0,45.4235,45.4397,45.4072,45.4235,7024.0
2019-01-17 13:10:00,55.99,55.99,55.97,55.99,6600.0,45.4235,45.4235,45.4072,45.4235,6600.0
2019-01-17 13:15:00,55.98,55.98,55.92,55.92,7912.0,45.4154,45.4154,45.3667,45.3667,7912.0
2019-01-17 13:20:00,55.93,55.96,55.91,55.95,11400.0,45.3748,45.3991,45.3586,45.391,11400.0
2019-01-17 13:25:00,55.96,56.02,55.95,56.01,10132.0,45.3991,45.4478,45.391,45.4397,10132.0
2019-01-17 13:30:00,56.0,56.03,55.97,55.99,6966.0,45.4316,45.4559,45.4072,45.4235,6966.0
2019-01-17 13:35:00,55.98,56.05,55.96,56.02,11968.0,45.4154,45.4721,45.3991,45.4478,11968.0
2019-01-17 13:40:00,56.02,56.07,56.02,56.07,20822.0,45.4478,45.4884,45.4478,45.4884,20822.0
2019-01-17 13:45:00,56.08,56.09,56.02,56.06,5106.0,45.4965,45.5046,45.4478,45.4803,5106.0
2019-01-17 13:50:00,56.04,56.06,56.03,56.05,6204.0,45.464,45.4803,45.4559,45.4721,6204.0
2019-01-17 13:55:00,56.05,56.12,56.05,56.08,8200.0,45.4721,45.5289,45.4721,45.4965,8200.0
2019-01-17 14:00:00,56.08,56.16,56.08,56.13,12006.0,45.4965,45.5614,45.4965,45.537,12006.0
2019-01-17 14:05:00,56.13,56.16,56.13,56.15,3778.0,45.537,45.5614,45.537,45.5533,3778.0
2019-01-17 14:10:00,56.13,56.14,56.1,56.1,14248.0,45.537,45.5452,45.5127,45.5127,14248.0
2019-01-17 14:15:00,56.11,56.13,56.09,56.09,10544.0,45.5208,45.537,45.5046,45.5046,10544.0
2019-01-17 14:20:00,56.08,56.11,56.07,56.07,10336.0,45.4965,45.5208,45.4884,45.4884,10336.0
2019-01-17 14:25:00,56.07,56.12,56.06,56.1,4750.0,45.4884,45.5289,45.4803,45.5127,4750.0
2019-01-17 14:30:00,56.1,56.13,56.06,56.06,44222.0,45.5127,45.537,45.4803,45.4803,44222.0
2019-01-17 14:35:00,56.07,56.22,56.05,56.17,23818.0,45.4884,45.6101,45.4721,45.5695,23818.0
2019-01-17 14:40:00,56.17,56.28,56.17,56.24,15296.0,45.5695,45.6587,45.5695,45.6263,15296.0
2019-01-17 14:45:00,56.26,56.28,56.2,56.2,14998.0,45.6425,45.6587,45.5938,45.5938,14998.0
2019-01-17 14:50:00,56.21,56.23,56.15,56.19,13606.0,45.6019,45.6182,45.5533,45.5857,13606.0
2019-01-17 14:55:00,56.19,56.21,56.06,56.16,13296.0,45.5857,45.6019,45.4803,45.5614,13296.0
2019-01-17 15:00:00,56.17,56.18,56.07,56.09,9774.0,45.5695,45.5776,45.4884,45.5046,9774.0
2019-01-17 15:05:00,56.1,56.16,56.07,56.14,32034.0,45.5127,45.5614,45.4884,45.5452,32034.0
2019-01-17 15:10:00,56.16,56.16,56.08,56.13,13638.0,45.5614,45.5614,45.4965,45.537,13638.0
2019-01-17 15:15:00,56.11,56.11,56.05,56.08,6550.0,45.5208,45.5208,45.4721,45.4965,6550.0
2019-01-17 15:20:00,56.1,56.1,56.05,56.05,34280.0,45.5127,45.5127,45.4721,45.4721,34280.0
2019-01-17 15:25:00,56.05,56.11,55.99,56.11,41386.0,45.4721,45.5208,45.4235,45.5208,41386.0
2019-01-17 15:30:00,56.13,56.24,56.12,56.23,18412.0,45.537,45.6263,45.5289,45.6182,18412.0
2019-01-17 15:35:00,56.24,56.27,56.23,56.26,24808.0,45.6263,45.6506,45.6182,45.6425,24808.0
2019-01-17 15:40:00,56.26,56.27,56.23,56.24,25082.0,45.6425,45.6506,45.6182,45.6263,25082.0
2019-01-17 15:45:00,56.24,56.29,56.24,56.24,39092.0,45.6263,45.6669,45.6263,45.6263,39092.0
2019-01-17 15:50:00,56.24,56.24,56.16,56.17,39186.0,45.6263,45.6263,45.5614,45.5695,39186.0
2019-01-17 15:55:00,56.17,56.25,56.13,56.19,141814.0,45.5695,45.6344,45.537,45.5857,141814.0
2019-01-18 09:30:00,56.52,56.53,56.16,56.2,303672.0,45.8534,45.8616,45.5614,45.5938,303672.0
2019-01-18 09:35:00,56.27,56.3,56.17,56.3,2964.0,45.6506,45.675,45.5695,45.675,2964.0
2019-01-18 09:40:00,56.31,56.45,56.31,56.32,8874.0,45.6831,45.7967,45.6831,45.6912,8874.0
2019-01-18 09:45:00,56.31,56.43,56.23,56.43,70270.0,45.6831,45.7804,45.6182,45.7804,70270.0
2019-01-18 09:50:00,56.43,56.43,56.2,56.2,31004.0,45.7804,45.7804,45.5938,45.5938,31004.0
2019-01-18 09:55:00,56.17,56.33,56.16,56.22,29484.0,45.5695,45.6993,45.5614,45.6101,29484.0
2019-01-18 10:00:00,56.16,56.27,56.16,56.27,5212.0,45.5614,45.6506,45.5614,45.6506,5212.0
2019-01-18 10:05:00,56.27,56.33,56.22,56.27,24126.0,45.6506,45.6993,45.6101,45.6506,24126.0
2019-01-18 10:10:00,56.22,56.29,56.2,56.21,18318.0,45.6101,45.6669,45.5938,45.6019,18318.0
2019-01-18 10:15:00,56.21,56.35,56.2,56.29,27578.0,45.6019,45.7155,45.5938,45.6669,27578.0
2019-01-18 10:20:00,56.32,56.41,56.26,56.32,22576.0,45.6912,45.7642,45.6425,45.6912,22576.0
2019-01-18 10:25:00,56.31,56.4,56.28,56.33,25800.0,45.6831,45.7561,45.6587,45.6993,25800.0
2019-01-18 10:30:00,56.33,56.49,56.32,56.48,24170.0,45.6993,45.8291,45.6912,45.821,24170.0
2019-01-18 10:35:00,56.44,56.49,56.37,56.37,129246.0,45.7885,45.8291,45.7318,45.7318,129246.0
2019-01-18 10:40:00,56.39,56.57,56.39,56.53,196892.0,45.748,45.894,45.748,45.8616,196892.0
2019-01-18 10:45:00,56.58,56.6,56.4,56.43,71942.0,45.9021,45.9183,45.7561,45.7804,71942.0
2019-01-18 10:50:00,56.42,56.43,56.4,56.43,18990.0,45.7723,45.7804,45.7561,45.7804,18990.0
2019-01-18 10:55:00,56.43,56.43,56.31,56.31,18562.0,45.7804,45.7804,45.6831,45.6831,18562.0
2019-01-18 11:00:00,56.31,56.32,56.26,56.29,6614.0,45.6831,45.6912,45.6425,45.6669,6614.0
2019-01-18 11:05:00,56.37,56.42,56.27,56.27,6680.0,45.7318,45.7723,45.6506,45.6506,6680.0
2019-01-18 11:10:00,56.27,56.29,56.23,56.26,4546.0,45.6506,45.6669,45.6182,45.6425,4546.0
2019-01-18 11:15:00,56.28,56.33,56.24,56.24,7888.0,45.6587,45.6993,45.6263,45.6263,7888.0
2019-01-18 11:20:00,56.23,56.24,56.17,56.21,7040.0,45.6182,45.6263,45.5695,45.6019,7040.0
2019-01-18 11:25:00,56.23,56.26,56.17,56.21,9184.0,45.6182,45.6425,45.5695,45.6019,9184.0
2019-01-18 11:30:00,56.22,56.25,56.21,56.22,9080.0,45.6101,45.6344,45.6019,45.6101,9080.0
2019-01-18 11:35:00,56.24,56.26,56.2,56.2,12036.0,45.6263,45.6425,45.5938,45.5938,12036.0
2019-01-18 11:40:00,56.21,56.24,56.21,56.24,6308.0,45.6019,45.6263,45.6019,45.6263,6308.0
2019-01-18 11:45:00,56.24,56.3,56.23,56.3,5996.0,45.6263,45.675,45.6182,45.675,5996.0
2019-01-18 11:50:00,56.3,56.32,56.26,56.31,11572.0,45.675,45.6912,45.6425,45.6831,11572.0
2019-01-18 11:55:00,56.31,56.32,56.29,56.31,5082.0,45.6831,45.6912,45.6669,45.6831,5082.0
2019-01-18 12:00:00,56.33,56.41,56.32,56.37,10974.0,45.6993,45.7642,45.6912,45.7318,10974.0
2019-01-18 12:05:00,56.35,56.36,56.28,56.3,6844.0,45.7155,45.7236,45.6587,45.675,6844.0
2019-01-18 12:10:00,56.3,56.37,56.28,56.34,4156.0,45.675,45.7318,45.6587,45.7074,4156.0
2019-01-18 12:15:00,56.36,56.41,56.35,56.35,9918.0,45.7236,45.7642,45.7155,45.7155,9918.0
2019-01-18 12:20:00,56.36,56.47,56.35,56.44,39660.0,45.7236,45.8129,45.7155,45.7885,39660.0
2019-01-18 12:25:00,56.45,56.51,56.45,56.48,20520.0,45.7967,45.8453,45.7967,45.821,20520.0
2019-01-18 12:30:00,56.49,56.51,56.46,56.47,35172.0,45.8291,45.8453,45.8048,45.8129,35172.0
2019-01-18 12:35:00,56.48,56.5,56.46,56.5,28552.0,45.821,45.8372,45.8048,45.8372,28552.0
2019-01-18 12:40:00,56.5,56.5,56.44,56.45,60630.0,45.8372,45.8372,45.7885,45.7967,60630.0
2019-01-18 12:45:00,56.45,56.45,56.29,56.33,16892.0,45.7967,45.7967,45.6669,45.6993,16892.0
2019-01-18 12:50:00,56.32,56.34,56.3,56.32,9296.0,45.6912,45.7074,45.675,45.6912,9296.0
2019-01-18 12:55:00,56.34,56.37,56.31,56.37,4088.0,45.7074,45.7318,45.6831,45.7318,4088.0
2019-01-18 13:00:00,56.37,56.43,56.35,56.42,5374.0,45.7318,45.7804,45.7155,45.7723,5374.0
2019-01-18 13:05:00,56.42,56.44,56.4,56.41,14498.0,45.7723,45.7885,45.7561,45.7642,14498.0
2019-01-18 13:10:00,56.42,56.42,56.35,56.37,16958.0,45.7723,45.7723,45.7155,45.7318,16958.0
2019-01-18 13:15:00,56.38,56.41,56.24,56.31,96918.0,45.7399,45.7642,45.6263,45.6831,96918.0
2019-01-18 13:20:00,56.33,56.33,56.29,56.31,30010.0,45.6993,45.6993,45.6669,45.6831,30010.0
2019-01-18 13:25:00,56.32,56.34,56.24,56.25,25440.0,45.6912,45.7074,45.6263,45.6344,25440.0
2019-01-18 13:30:00,56.27,56.29,56.24,56.29,3240.0,45.6506,45.6669,45.6263,45.6669,3240.0
2019-01-18 13:35:00,56.3,56.32,56.26,56.3,7250.0,45.675,45.6912,45.6425,45.675,7250.0
2019-01-18 13:40:00,56.32,56.32,56.28,56.29,10648.0,45.6912,45.6912,45.6587,45.6669,10648.0
2019-01-18 13:45:00,56.3,56.36,56.29,56.33,9638.0,45.675,45.7236,45.6669,45.6993,9638.0
2019-01-18 13:50:00,56.33,56.33,56.26,56.26,25586.0,45.6993,45.6993,45.6425,45.6425,25586.0
2019-01-18 13:55:00,56.27,56.27,56.23,56.23,5954.0,45.6506,45.6506,45.6182,45.6182,5954.0
2019-01-18 14:00:00,56.24,56.27,56.23,56.25,7648.0,45.6263,45.6506,45.6182,45.6344,7648.0
2019-01-18 14:05:00,56.24,56.31,56.23,56.27,6378.0,45.6263,45.6831,45.6182,45.6506,6378.0
2019-01-18 14:10:00,56.28,56.3,56.2,56.22,4400.0,45.6587,45.675,45.5938,45.6101,4400.0
2019-01-18 14:15:00,56.23,56.25,56.22,56.22,6848.0,45.6182,45.6344,45.6101,45.6101,6848.0
2019-01-18 14:20:00,56.21,56.24,56.16,56.24,13558.0,45.6019,45.6263,45.5614,45.6263,13558.0
2019-01-18 14:25:00,56.24,56.27,56.2,56.2,10588.0,45.6263,45.6506,45.5938,45.5938,10588.0
2019-01-18 14:30:00,56.2,56.22,56.18,56.19,17818.0,45.5938,45.6101,45.5776,45.5857,17818.0
2019-01-18 14:35:00,56.2,56.2,56.09,56.1,17876.0,45.5938,45.5938,45.5046,45.5127,17876.0
2019-01-18 14:40:00,56.1,56.17,56.1,56.17,8958.0,45.5127,45.5695,45.5127,45.5695,8958.0
2019-01-18 14:45:00,56.18,56.21,56.18,56.2,8574.0,45.5776,45.6019,45.5776,45.5938,8574.0
2019-01-18 14:50:00,56.19,56.21,56.15,56.21,19692.0,45.5857,45.6019,45.5533,45.6019,19692.0
2019-01-18 14:55:00,56.2,56.24,56.19,56.19,22018.0,45.5938,45.6263,45.5857,45.5857,22018.0
2019-01-18 15:00:00,56.21,56.21,56.13,56.13,40904.0,45.6019,45.6019,45.537,45.537,40904.0
2019-01-18 15:05:00,56.12,56.15,56.1,56.13,31678.0,45.5289,45.5533,45.5127,45.537,31678.0
2019-01-18 15:10:00,56.13,56.19,56.1,56.13,41800.0,45.537,45.5857,45.5127,45.537,41800.0
2019-01-18 15:15:00,56.13,56.18,56.12,56.18,21524.0,45.537,45.5776,45.5289,45.5776,21524.0
2019-01-18 15:20:00,56.19,56.21,56.18,56.18,7640.0,45.5857,45.6019,45.5776,45.5776,7640.0
2019-01-18 15:25:00,56.18,56.25,56.18,56.24,16018.0,45.5776,45.6344,45.5776,45.6263,16018.0
2019-01-18 15:30:00,56.25,56.29,56.24,56.24,34280.0,45.6344,45.6669,45.6263,45.6263,34280.0
2019-01-18 15:35:00,56.24,56.3,56.24,56.26,32130.0,45.6263,45.675,45.6263,45.6425,32130.0
2019-01-18 15:40:00,56.27,56.28,56.24,56.27,62096.0,45.6506,45.6587,45.6263,45.6506,62096.0
2019-01-18 15:45:00,56.29,56.33,56.21,56.26,77402.0,45.6669,45.6993,45.6019,45.6425,77402.0
2019-01-18 15:50:00,56.26,56.26,56.18,56.21,79992.0,45.6425,45.6425,45.5776,45.6019,79992.0
2019-01-18 15:55:00,56.22,56.35,56.21,56.33,132534.0,45.6101,45.7155,45.6019,45.6993,132534.0
2019-01-22 09:30:00,56.3,56.52,56.22,56.22,34990.0,45.675,45.8534,45.6101,45.6101,34990.0
2019-01-22 09:35:00,56.22,56.46,56.21,56.29,11726.0,45.6101,45.8048,45.6019,45.6669,11726.0
2019-01-22 09:40:00,56.4,56.4,56.27,56.38,27214.0,45.7561,45.7561,45.6506,45.7399,27214.0
2019-01-22 09:45:00,56.38,56.38,56.27,56.29,9964.0,45.7399,45.7399,45.6506,45.6669,9964.0
2019-01-22 09:50:00,56.26,56.29,56.17,56.22,9352.0,45.6425,45.6669,45.5695,45.6101,9352.0
2019-01-22 09:55:00,56.2,56.24,56.16,56.24,7000.0,45.5938,45.6263,45.5614,45.6263,7000.0
2019-01-22 10:00:00,56.22,56.25,56.15,56.15,13830.0,45.6101,45.6344,45.5533,45.5533,13830.0
2019-01-22 10:05:00,56.14,56.27,56.05,56.19,13634.0,45.5452,45.6506,45.4721,45.5857,13634.0
2019-01-22 10:10:00,56.17,56.19,56.13,56.15,12844.0,45.5695,45.5857,45.537,45.5533,12844.0
2019-01-22 10:15:00,56.21,56.36,56.21,56.27,17634.0,45.6019,45.7236,45.6019,45.6506,17634.0
2019-01-22 10:20:00,56.24,56.29,56.23,56.29,5900.0,45.6263,45.6669,45.6182,45.6669,5900.0
2019-01-22 10:25:00,56.3,56.33,56.26,56.31,17076.0,45.675,45.6993,45.6425,45.6831,17076.0
2019-01-22 10:30:00,56.3,56.35,56.28,56.35,26126.0,45.675,45.7155,45.6587,45.7155,26126.0
2019-01-22 10:35:00,56.35,56.39,56.33,56.35,29376.0,45.7155,45.748,45.6993,45.7155,29376.0
2019-01-22 10:40:00,56.35,56.38,56.24,56.26,29318.0,45.7155,45.7399,45.6263,45.6425,29318.0
2019-01-22 10:45:00,56.27,56.3,56.22,56.23,18342.0,45.6506,45.675,45.6101,45.6182,18342.0
2019-01-22 10:50:00,56.24,56.31,56.23,56.26,10798.0,45.6263,45.6831,45.6182,45.6425,10798.0
2019-01-22 10:55:00,56.26,56.29,56.21,56.24,11700.0,45.6425,45.6669,45.6019,45.6263,11700.0
2019-01-22 11:00:00,56.22,56.3,56.2,56.29,14908.0,45.6101,45.675,45.5938,45.6669,14908.0
2019-01-22 11:05:00,56.31,56.31,56.24,56.3,8382.0,45.6831,45.6831,45.6263,45.675,8382.0
2019-01-22 11:10:00,56.26,56.27,56.23,56.26,4802.0,45.6425,45.6506,45.6182,45.6425,4802.0
2019-01-22 11:15:00,56.27,56.34,56.21,56.26,31566.0,45.6506,45.7074,45.6019,45.6425,31566.0
2019-01-22 11:20:00,56.27,56.32,56.23,56.32,10374.0,45.6506,45.6912,45.6182,45.6912,10374.0
2019-01-22 11:25:00,56.33,56.34,56.3,56.33,8878.0,45.6993,45.7074,45.675,45.6993,8878.0
2019-01-22 11:30:00,56.35,56.36,56.32,56.32,7890.0,45.7155,45.7236,45.6912,45.6912,7890.0
2019-01-22 11:35:00,56.33,56.35,56.32,56.35,7430.0,45.6993,45.7155,45.6912,45.7155,7430.0
2019-01-22 11:40:00,56.33,56.35,56.31,56.34,12708.0,45.6993,45.7155,45.6831,45.7074,12708.0
2019-01-22 11:45:00,56.35,56.38,56.25,56.25,26058.0,45.7155,45.7399,45.6344,45.6344,26058.0
2019-01-22 11:50:00,56.26,56.26,56.19,56.22,9074.0,45.6425,45.6425,45.5857,45.6101,9074.0
2019-01-22 11:55:00,56.22,56.24,56.15,56.19,8100.0,45.6101,45.6263,45.5533,45.5857,8100.0
2019-01-22 12:00:00,56.23,56.24,56.15,56.24,7760.0,45.6182,45.6263,45.5533,45.6263,7760.0
2019-01-22 12:05:00,56.23,56.3,56.23,56.3,10734.0,45.6182,45.675,45.6182,45.675,10734.0
2019-01-22 12:10:00,56.26,56.29,56.23,56.24,5548.0,45.6425,45.6669,45.6182,45.6263,5548.0
2019-01-22 12:15:00,56.26,56.26,56.23,56.24,4402.0,45.6425,45.6425,45.6182,45.6263,4402.0
2019-01-22 12:20:00,56.23,56.23,56.17,56.18,4810.0,45.6182,45.6182,45.5695,45.5776,4810.0
2019-01-22 12:25:00,56.16,56.18,56.15,56.15,3828.0,45.5614,45.5776,45.5533,45.5533,3828.0
2019-01-22 12:30:00,56.13,56.16,56.1,56.1,14354.0,45.537,45.5614,45.5127,45.5127,14354.0
2019-01-22 12:35:00,56.1,56.1,55.94,55.95,18944.0,45.5127,45.5127,45.3829,45.391,18944.0
2019-01-22 12:40:00,55.93,55.98,55.92,55.96,8266.0,45.3748,45.4154,45.3667,45.3991,8266.0
2019-01-22 12:45:00,55.96,56.02,55.94,56.02,16488.0,45.3991,45.4478,45.3829,45.4478,16488.0
2019-01-22 12:50:00,56.01,56.01,55.92,55.95,9558.0,45.4397,45.4397,45.3667,45.391,9558.0
2019-01-22 12:55:00,55.93,55.97,55.92,55.96,21928.0,45.3748,45.4072,45.3667,45.3991,21928.0
2019-01-22 13:00:00,55.95,55.95,55.89,55.9,7598.0,45.391,45.391,45.3423,45.3505,7598.0
2019-01-22 13:05:00,55.9,55.92,55.88,55.88,8674.0,45.3505,45.3667,45.3342,45.3342,8674.0
2019-01-22 13:10:00,55.87,55.88,55.81,55.85,13524.0,45.3261,45.3342,45.2774,45.3099,13524.0
2019-01-22 13:15:00,55.86,55.9,55.85,55.85,14946.0,45.318,45.3505,45.3099,45.3099,14946.0
2019-01-22 13:20:00,55.88,55.96,55.87,55.93,35864.0,45.3342,45.3991,45.3261,45.3748,35864.0
2019-01-22 13:25:00,55.93,55.96,55.89,55.94,12092.0,45.3748,45.3991,45.3423,45.3829,12092.0
2019-01-22 13:30:00,55.96,55.99,55.9,55.97,15296.0,45.3991,45.4235,45.3505,45.4072,15296.0
2019-01-22 13:35:00,55.97,55.97,55.88,55.93,11444.0,45.4072,45.4072,45.3342,45.3748,11444.0
2019-01-22 13:40:00,55.92,55.93,55.85,55.88,8320.0,45.3667,45.3748,45.3099,45.3342,8320.0
2019-01-22 13:45:00,55.88,55.89,55.84,55.87,12428.0,45.3342,45.3423,45.3018,45.3261,12428.0
2019-01-22 13:50:00,55.88,55.88,55.83,55.85,14010.0,45.3342,45.3342,45.2937,45.3099,14010.0
2019-01-22 13:55:00,55.88,55.97,55.87,55.94,13872.0,45.3342,45.4072,45.3261,45.3829,13872.0
2019-01-22 14:00:00,55.92,55.92,55.84,55.85,8600.0,45.3667,45.3667,45.3018,45.3099,8600.0
2019-01-22 14:05:00,55.84,55.87,55.79,55.79,11312.0,45.3018,45.3261,45.2612,45.2612,11312.0
2019-01-22 14:10:00,55.77,55.81,55.76,55.77,5080.0,45.245,45.2774,45.2369,45.245,5080.0
2019-01-22 14:15:00,55.77,55.79,55.74,55.74,16302.0,45.245,45.2612,45.2206,45.2206,16302.0
2019-01-22 14:20:00,55.76,55.77,55.74,55.77,19220.0,45.2369,45.245,45.2206,45.245,19220.0
2019-01-22 14:25:00,55.77,55.82,55.77,55.77,6620.0,45.245,45.2856,45.245,45.245,6620.0
2019-01-22 14:30:00,55.76,55.8,55.74,55.79,11362.0,45.2369,45.2693,45.2206,45.2612,11362.0
2019-01-22 14:35:00,55.77,55.83,55.76,55.83,15720.0,45.245,45.2937,45.2369,45.2937,15720.0
2019-01-22 14:40:00,55.84,55.85,55.79,55.79,10692.0,45.3018,45.3099,45.2612,45.2612,10692.0
2019-01-22 14:45:00,55.8,55.8,55.77,55.77,7612.0,45.2693,45.2693,45.245,45.245,7612.0
2019-01-22 14:50:00,55.77,55.82,55.75,55.79,19070.0,45.245,45.2856,45.2288,45.2612,19070.0
2019-01-22 14:55:00,55.81,55.95,55.81,55.91,23732.0,45.2774,45.391,45.2774,45.3586,23732.0
2019-01-22 15:00:00,55.91,55.93,55.84,55.85,16028.0,45.3586,45.3748,45.3018,45.3099,16028.0
2019-01-22 15:05:00,55.85,55.87,55.81,55.81,40356.0,45.3099,45.3261,45.2774,45.2774,40356.0
2019-01-22 15:10:00,55.82,55.82,55.77,55.8,19170.0,45.2856,45.2856,45.245,45.2693,19170.0
2019-01-22 15:15:00,55.82,55.9,55.81,55.88,11450.0,45.2856,45.3505,45.2774,45.3342,11450.0
2019-01-22 15:20:00,55.88,55.93,55.87,55.92,43828.0,45.3342,45.3748,45.3261,45.3667,43828.0
2019-01-22 15:25:00,55.92,56.0,55.91,55.98,24654.0,45.3667,45.4316,45.3586,45.4154,24654.0
2019-01-22 15:30:00,55.98,55.98,55.92,55.92,45360.0,45.4154,45.4154,45.3667,45.3667,45360.0
2019-01-22 15:35:00,55.91,56.04,55.84,56.04,52292.0,45.3586,45.464,45.3018,45.464,52292.0
2019-01-22 15:40:00,56.02,56.12,56.01,56.03,67360.0,45.4478,45.5289,45.4397,45.4559,67360.0
2019-01-22 15:45:00,56.04,56.04,55.97,56.02,34624.0,45.464,45.464,45.4072,45.4478,34624.0
2019-01-22 15:50:00,56.04,56.08,56.02,56.07,50270.0,45.464,45.4965,45.4478,45.4884,50270.0
2019-01-22 15:55:00,56.08,56.21,56.07,56.18,318888.0,45.4965,45.6019,45.4884,45.5776,318888.0
2019-01-23 09:30:00,56.09,56.3,55.85,56.18,36532.0,45.5046,45.675,45.3099,45.5776,36532.0
2019-01-23 09:35:00,56.3,56.4,56.1,56.25,29800.0,45.675,45.7561,45.5127,45.6344,29800.0
2019-01-23 09:40:00,56.25,56.25,56.12,56.15,5800.0,45.6344,45.6344,45.5289,45.5533,5800.0
2019-01-23 09:45:00,56.19,56.25,56.11,56.23,13300.0,45.5857,45.6344,45.5208,45.6182,13300.0
2019-01-23 09:50:00,56.2,56.22,56.13,56.22,6834.0,45.5938,45.6101,45.537,45.6101,6834.0
2019-01-23 09:55:00,56.23,56.25,56.13,56.17,19778.0,45.6182,45.6344,45.537,45.5695,19778.0
2019-01-23 10:00:00,56.2,56.25,56.19,56.21,11576.0,45.5938,45.6344,45.5857,45.6019,11576.0
2019-01-23 10:05:00,56.23,56.25,56.16,56.18,15352.0,45.6182,45.6344,45.5614,45.5776,15352.0
2019-01-23 10:10:00,56.18,56.24,56.18,56.24,19482.0,45.5776,45.6263,45.5776,45.6263,19482.0
2019-01-23 10:15:00,56.24,56.34,56.24,56.29,34978.0,45.6263,45.7074,45.6263,45.6669,34978.0
2019-01-23 10:20:00,56.3,56.3,56.24,56.27,9954.0,45.675,45.675,45.6263,45.6506,9954.0
2019-01-23 10:25:00,56.27,56.29,56.12,56.12,105086.0,45.6506,45.6669,45.5289,45.5289,105086.0
2019-01-23 10:30:00,56.13,56.13,55.99,55.99,6700.0,45.537,45.537,45.4235,45.4235,6700.0
2019-01-23 10:35:00,56.02,56.04,55.96,56.04,19836.0,45.4478,45.464,45.3991,45.464,19836.0
2019-01-23 10:40:00,55.99,55.99,55.85,55.91,18830.0,45.4235,45.4235,45.3099,45.3586,18830.0
2019-01-23 10:45:00,55.91,55.95,55.9,55.91,11228.0,45.3586,45.391,45.3505,45.3586,11228.0
2019-01-23 10:50:00,55.88,55.94,55.85,55.94,14552.0,45.3342,45.3829,45.3099,45.3829,14552.0
2019-01-23 10:55:00,55.93,56.01,55.93,56.01,9662.0,45.3748,45.4397,45.3748,45.4397,9662.0
2019-01-23 11:00:00,56.0,56.02,55.93,55.93,23548.0,45.4316,45.4478,45.3748,45.3748,23548.0
2019-01-23 11:05:00,55.94,56.06,55.94,56.04,11454.0,45.3829,45.4803,45.3829,45.464,11454.0
2019-01-23 11:10:00,56.04,56.06,55.99,56.06,21182.0,45.464,45.4803,45.4235,45.4803,21182.0
2019-01-23 11:15:00,56.08,56.15,56.05,56.13,12808.0,45.4965,45.5533,45.4721,45.537,12808.0
2019-01-23 11:20:00,56.1,56.1,56.06,56.1,3400.0,45.5127,45.5127,45.4803,45.5127,3400.0
2019-01-23 11:25:00,56.11,56.13,56.07,56.12,10820.0,45.5208,45.537,45.4884,45.5289,10820.0
2019-01-23 11:30:00,56.13,56.21,56.13,56.21,5634.0,45.537,45.6019,45.537,45.6019,5634.0
2019-01-23 11:35:00,56.19,56.19,56.13,56.19,24038.0,45.5857,45.5857,45.537,45.5857,24038.0
2019-01-23 11:40:00,56.2,56.21,56.16,56.2,6600.0,45.5938,45.6019,45.5614,45.5938,6600.0
2019-01-23 11:45:00,56.2,56.22,56.16,56.18,12580.0,45.5938,45.6101,45.5614,45.5776,12580.0
2019-01-23 11:50:00,56.18,56.23,56.14,56.15,15360.0,45.5776,45.6182,45.5452,45.5533,15360.0
2019-01-23 11:55:00,56.15,56.22,56.14,56.22,12076.0,45.5533,45.6101,45.5452,45.6101,12076.0
2019-01-23 12:00:00,56.22,56.23,56.2,56.21,17000.0,45.6101,45.6182,45.5938,45.6019,17000.0
2019-01-23 12:05:00,56.22,56.23,56.09,56.12,30526.0,45.6101,45.6182,45.5046,45.5289,30526.0
2019-01-23 12:10:00,56.12,56.18,56.11,56.18,14850.0,45.5289,45.5776,45.5208,45.5776,14850.0
2019-01-23 12:15:00,56.18,56.22,56.12,56.22,11764.0,45.5776,45.6101,45.5289,45.6101,11764.0
2019-01-23 12:20:00,56.22,56.23,56.18,56.2,8200.0,45.6101,45.6182,45.5776,45.5938,8200.0
2019-01-23 12:25:00,56.19,56.24,56.17,56.23,24076.0,45.5857,45.6263,45.5695,45.6182,24076.0
2019-01-23 12:30:00,56.24,56.27,56.21,56.22,4328.0,45.6263,45.6506,45.6019,45.6101,4328.0
2019-01-23 12:35:00,56.21,56.22,56.19,56.21,11800.0,45.6019,45.6101,45.5857,45.6019,11800.0
2019-01-23 12:40:00,56.22,56.23,56.2,56.22,12856.0,45.6101,45.6182,45.5938,45.6101,12856.0
2019-01-23 12:45:00,56.22,56.22,56.19,56.2,26390.0,45.6101,45.6101,45.5857,45.5938,26390.0
2019-01-23 12:50:00,56.19,56.21,56.19,56.2,3286.0,45.5857,45.6019,45.5857,45.5938,3286.0
2019-01-23 12:55:00,56.18,56.22,56.12,56.2,12800.0,45.5776,45.6101,45.5289,45.5938,12800.0
2019-01-23 13:00:00,56.21,56.21,56.18,56.19,8126.0,45.6019,45.6019,45.5776,45.5857,8126.0
2019-01-23 13:05:00,56.19,56.2,56.15,56.2,12514.0,45.5857,45.5938,45.5533,45.5938,12514.0
2019-01-23 13:10:00,56.19,56.19,56.13,56.15,5804.0,45.5857,45.5857,45.537,45.5533,5804.0
2019-01-23 13:15:00,56.13,56.19,56.11,56.17,21592.0,45.537,45.5857,45.5208,45.5695,21592.0
2019-01-23 13:20:00,56.17,56.2,56.17,56.19,6158.0,45.5695,45.5938,45.5695,45.5857,6158.0
2019-01-23 13:25:00,56.19,56.19,56.15,56.15,6536.0,45.5857,45.5857,45.5533,45.5533,6536.0
2019-01-23 13:30:00,56.15,56.21,56.15,56.2,7698.0,45.5533,45.6019,45.5533,45.5938,7698.0
2019-01-23 13:35:00,56.21,56.22,56.18,56.18,13146.0,45.6019,45.6101,45.5776,45.5776,13146.0
2019-01-23 13:40:00,56.18,56.21,56.17,56.21,5228.0,45.5776,45.6019,45.5695,45.6019,5228.0
2019-01-23 13:45:00,56.21,56.22,56.19,56.19,6158.0,45.6019,45.6101,45.5857,45.5857,6158.0
2019-01-23 13:50:00,56.18,56.21,56.17,56.21,7788.0,45.5776,45.6019,45.5695,45.6019,7788.0
2019-01-23 13:55:00,56.2,56.23,56.19,56.22,31388.0,45.5938,45.6182,45.5857,45.6101,31388.0
2019-01-23 14:00:00,56.24,56.33,56.24,56.3,18534.0,45.6263,45.6993,45.6263,45.675,18534.0
2019-01-23 14:05:00,56.3,56.3,56.26,56.26,14722.0,45.675,45.675,45.6425,45.6425,14722.0
2019-01-23 14:10:00,56.24,56.27,56.24,56.26,9058.0,45.6263,45.6506,45.6263,45.6425,9058.0
2019-01-23 14:15:00,56.24,56.24,56.19,56.2,3856.0,45.6263,45.6263,45.5857,45.5938,3856.0
2019-01-23 14:20:00,56.19,56.29,56.19,56.27,10884.0,45.5857,45.6669,45.5857,45.6506,10884.0
2019-01-23 14:25:00,56.27,56.27,56.24,56.26,11374.0,45.6506,45.6506,45.6263,45.6425,11374.0
2019-01-23 14:30:00,56.24,56.24,56.18,56.23,50524.0,45.6263,45.6263,45.5776,45.6182,50524.0
2019-01-23 14:35:00,56.24,56.25,56.2,56.21,8560.0,45.6263,45.6344,45.5938,45.6019,8560.0
2019-01-23 14:40:00,56.2,56.2,56.14,56.15,18082.0,45.5938,45.5938,45.5452,45.5533,18082.0
2019-01-23 14:45:00,56.15,56.19,56.13,56.19,19180.0,45.5533,45.5857,45.537,45.5857,19180.0
2019-01-23 14:50:00,56.2,56.24,56.2,56.23,10970.0,45.5938,45.6263,45.5938,45.6182,10970.0
2019-01-23 14:55:00,56.24,56.24,56.21,56.24,16050.0,45.6263,45.6263,45.6019,45.6263,16050.0
2019-01-23 15:00:00,56.24,56.24,56.21,56.23,31540.0,45.6263,45.6263,45.6019,45.6182,31540.0
2019-01-23 15:05:00,56.24,56.3,56.23,56.23,21832.0,45.6263,45.675,45.6182,45.6182,21832.0
2019-01-23 15:10:00,56.23,56.3,56.22,56.27,29958.0,45.6182,45.675,45.6101,45.6506,29958.0
2019-01-23 15:15:00,56.27,56.37,56.27,56.34,53198.0,45.6506,45.7318,45.6506,45.7074,53198.0
2019-01-23 15:20:00,56.34,56.38,56.33,56.34,20996.0,45.7074,45.7399,45.6993,45.7074,20996.0
2019-01-23 15:25:00,56.33,56.35,56.3,56.35,57960.0,45.6993,45.7155,45.675,45.7155,57960.0
2019-01-23 15:30:00,56.36,56.36,56.27,56.29,64708.0,45.7236,45.7236,45.6506,45.6669,64708.0
2019-01-23 15:35:00,56.29,56.37,56.29,56.35,78176.0,45.6669,45.7318,45.6669,45.7155,78176.0
2019-01-23 15:40:00,56.35,56.42,56.32,56.41,109000.0,45.7155,45.7723,45.6912,45.7642,109000.0
2019-01-23 15:45:00,56.41,56.42,56.31,56.42,129678.0,45.7642,45.7723,45.6831,45.7723,129678.0
2019-01-23 15:50:00,56.43,56.44,56.34,56.35,160024.0,45.7804,45.7885,45.7074,45.7155,160024.0
2019-01-23 15:55:00,56.35,56.57,56.34,56.45,444606.0,45.7155,45.894,45.7074,45.7967,444606.0
2019-01-24 09:30:00,56.77,56.8,56.13,56.13,45156.0,46.0563,46.0806,45.537,45.537,45156.0
2019-01-24 09:35:00,56.17,56.17,56.01,56.08,4820.0,45.5695,45.5695,45.4397,45.4965,4820.0
2019-01-24 09:40:00,56.14,56.29,56.06,56.28,22536.0,45.5452,45.6669,45.4803,45.6587,22536.0
2019-01-24 09:45:00,56.19,56.3,56.19,56.23,8800.0,45.5857,45.675,45.5857,45.6182,8800.0
2019-01-24 09:50:00,56.26,56.31,56.2,56.31,1200.0,45.6425,45.6831,45.5938,45.6831,1200.0
2019-01-24 09:55:00,56.21,56.31,56.2,56.23,4680.0,45.6019,45.6831,45.5938,45.6182,4680.0
2019-01-24 10:00:00,56.22,56.28,56.19,56.2,8900.0,45.6101,45.6587,45.5857,45.5938,8900.0
2019-01-24 10:05:00,56.24,56.32,56.2,56.32,6888.0,45.6263,45.6912,45.5938,45.6912,6888.0
2019-01-24 10:10:00,56.31,56.34,56.25,56.29,9402.0,45.6831,45.7074,45.6344,45.6669,9402.0
2019-01-24 10:15:00,56.28,56.33,56.26,56.26,5194.0,45.6587,45.6993,45.6425,45.6425,5194.0
2019-01-24 10:20:00,56.24,56.26,56.19,56.23,6826.0,45.6263,45.6425,45.5857,45.6182,6826.0
2019-01-24 10:25:00,56.24,56.41,56.24,56.41,4800.0,45.6263,45.7642,45.6263,45.7642,4800.0
2019-01-24 10:30:00,56.42,56.42,56.35,56.35,1600.0,45.7723,45.7723,45.7155,45.7155,1600.0
2019-01-24 10:35:00,56.36,56.36,56.31,56.31,7200.0,45.7236,45.7236,45.6831,45.6831,7200.0
2019-01-24 10:40:00,56.31,56.47,56.31,56.47,11004.0,45.6831,45.8129,45.6831,45.8129,11004.0
2019-01-24 10:45:00,56.43,56.52,56.42,56.51,12238.0,45.7804,45.8534,45.7723,45.8453,12238.0
2019-01-24 10:50:00,56.51,56.52,56.44,56.46,43182.0,45.8453,45.8534,45.7885,45.8048,43182.0
2019-01-24 10:55:00,56.45,56.49,56.43,56.48,15960.0,45.7967,45.8291,45.7804,45.821,15960.0
2019-01-24 11:00:00,56.48,56.5,56.44,56.45,22012.0,45.821,45.8372,45.7885,45.7967,22012.0
2019-01-24 11:05:00,56.44,56.45,56.38,56.43,10644.0,45.7885,45.7967,45.7399,45.7804,10644.0
2019-01-24 11:10:00,56.4,56.41,56.34,56.35,9790.0,45.7561,45.7642,45.7074,45.7155,9790.0
2019-01-24 11:15:00,56.34,56.43,56.33,56.37,11136.0,45.7074,45.7804,45.6993,45.7318,11136.0
2019-01-24 11:20:00,56.34,56.34,56.27,56.3,8880.0,45.7074,45.7074,45.6506,45.675,8880.0
2019-01-24 11:25:00,56.27,56.27,56.2,56.2,5656.0,45.6506,45.6506,45.5938,45.5938,5656.0
2019-01-24 11:30:00,56.2,56.26,56.19,56.23,12704.0,45.5938,45.6425,45.5857,45.6182,12704.0
2019-01-24 11:35:00,56.2,56.28,56.2,56.21,6962.0,45.5938,45.6587,45.5938,45.6019,6962.0
2019-01-24 11:40:00,56.27,56.29,56.27,56.27,2000.0,45.6506,45.6669,45.6506,45.6506,2000.0
2019-01-24 11:45:00,56.23,56.26,56.23,56.24,4930.0,45.6182,45.6425,45.6182,45.6263,4930.0
2019-01-24 11:50:00,56.27,56.27,56.23,56.27,2240.0,45.6506,45.6506,45.6182,45.6506,2240.0
2019-01-24 11:55:00,56.26,56.32,56.24,56.32,6396.0,45.6425,45.6912,45.6263,45.6912,6396.0
2019-01-24 12:00:00,56.33,56.34,56.25,56.28,9956.0,45.6993,45.7074,45.6344,45.6587,9956.0
2019-01-24 12:05:00,56.26,56.26,56.22,56.23,4552.0,45.6425,45.6425,45.6101,45.6182,4552.0
2019-01-24 12:10:00,56.2,56.2,56.11,56.14,25726.0,45.5938,45.5938,45.5208,45.5452,25726.0
2019-01-24 12:15:00,56.13,56.17,56.11,56.13,2872.0,45.537,45.5695,45.5208,45.537,2872.0
2019-01-24 12:20:00,56.17,56.17,56.13,56.15,3780.0,45.5695,45.5695,45.537,45.5533,3780.0
2019-01-24 12:25:00,56.15,56.25,56.15,56.25,19860.0,45.5533,45.6344,45.5533,45.6344,19860.0
2019-01-24 12:30:00,56.26,56.3,56.22,56.28,10366.0,45.6425,45.675,45.6101,45.6587,10366.0
2019-01-24 12:35:00,56.3,56.4,56.3,56.38,16876.0,45.675,45.7561,45.675,45.7399,16876.0
2019-01-24 12:40:00,56.38,56.38,56.31,56.35,10174.0,45.7399,45.7399,45.6831,45.7155,10174.0
2019-01-24 12:45:00,56.35,56.35,56.33,56.35,2220.0,45.7155,45.7155,45.6993,45.7155,2220.0
2019-01-24 12:50:00,56.34,56.4,56.34,56.37,7604.0,45.7074,45.7561,45.7074,45.7318,7604.0
2019-01-24 12:55:00,56.37,56.42,56.33,56.33,18162.0,45.7318,45.7723,45.6993,45.6993,18162.0
2019-01-24 13:00:00,56.33,56.35,56.31,56.33,22400.0,45.6993,45.7155,45.6831,45.6993,22400.0
2019-01-24 13:05:00,56.31,56.32,56.25,56.25,1800.0,45.6831,45.6912,45.6344,45.6344,1800.0
2019-01-24 13:10:00,56.25,56.27,56.21,56.27,17856.0,45.6344,45.6506,45.6019,45.6506,17856.0
2019-01-24 13:15:00,56.23,56.28,56.21,56.25,2636.0,45.6182,45.6587,45.6019,45.6344,2636.0
2019-01-24 13:20:00,56.26,56.28,56.23,56.26,3600.0,45.6425,45.6587,45.6182,45.6425,3600.0
2019-01-24 13:25:00,56.24,56.33,56.23,56.3,5088.0,45.6263,45.6993,45.6182,45.675,5088.0
2019-01-24 13:30:00,56.3,56.38,56.28,56.38,3170.0,45.675,45.7399,45.6587,45.7399,3170.0
2019-01-24 13:35:00,56.34,56.38,56.31,56.33,5106.0,45.7074,45.7399,45.6831,45.6993,5106.0
2019-01-24 13:40:00,56.34,56.38,56.26,56.35,26708.0,45.7074,45.7399,45.6425,45.7155,26708.0
2019-01-24 13:45:00,56.34,56.39,56.34,56.37,6400.0,45.7074,45.748,45.7074,45.7318,6400.0
2019-01-24 13:50:00,56.38,56.39,56.32,56.38,37052.0,45.7399,45.748,45.6912,45.7399,37052.0
2019-01-24 13:55:00,56.37,56.5,56.35,56.42,18318.0,45.7318,45.8372,45.7155,45.7723,18318.0
2019-01-24 14:00:00,56.39,56.42,56.34,56.42,5552.0,45.748,45.7723,45.7074,45.7723,5552.0
2019-01-24 14:05:00,56.43,56.51,56.41,56.42,109668.0,45.7804,45.8453,45.7642,45.7723,109668.0
2019-01-24 14:10:00,56.42,56.44,56.37,56.4,63398.0,45.7723,45.7885,45.7318,45.7561,63398.0
2019-01-24 14:15:00,56.38,56.4,56.35,56.39,33716.0,45.7399,45.7561,45.7155,45.748,33716.0
2019-01-24 14:20:00,56.38,56.38,56.33,56.33,3930.0,45.7399,45.7399,45.6993,45.6993,3930.0
2019-01-24 14:25:00,56.35,56.43,56.33,56.39,50404.0,45.7155,45.7804,45.6993,45.748,50404.0
2019-01-24 14:30:00,56.38,56.46,56.35,56.42,31940.0,45.7399,45.8048,45.7155,45.7723,31940.0
2019-01-24 14:35:00,56.41,56.45,56.38,56.44,7942.0,45.7642,45.7967,45.7399,45.7885,7942.0
2019-01-24 14:40:00,56.43,56.47,56.37,56.41,53374.0,45.7804,45.8129,45.7318,45.7642,53374.0
2019-01-24 14:45:00,56.4,56.43,56.35,56.43,22480.0,45.7561,45.7804,45.7155,45.7804,22480.0
2019-01-24 14:50:00,56.43,56.43,56.38,56.38,63234.0,45.7804,45.7804,45.7399,45.7399,63234.0
2019-01-24 14:55:00,56.41,56.49,56.38,56.43,82588.0,45.7642,45.8291,45.7399,45.7804,82588.0
2019-01-24 15:00:00,56.43,56.45,56.35,56.37,30690.0,45.7804,45.7967,45.7155,45.7318,30690.0
2019-01-24 15:05:00,56.38,56.4,56.36,56.38,21322.0,45.7399,45.7561,45.7236,45.7399,21322.0
2019-01-24 15:10:00,56.38,56.46,56.34,56.45,114918.0,45.7399,45.8048,45.7074,45.7967,114918.0
2019-01-24 15:15:00,56.45,56.58,56.38,56.45,143726.0,45.7967,45.9021,45.7399,45.7967,143726.0
2019-01-24 15:20:00,56.43,56.56,56.43,56.56,48666.0,45.7804,45.8859,45.7804,45.8859,48666.0
2019-01-24 15:25:00,56.57,56.6,56.48,56.51,44446.0,45.894,45.9183,45.821,45.8453,44446.0
2019-01-24 15:30:00,56.51,56.56,56.47,56.56,71294.0,45.8453,45.8859,45.8129,45.8859,71294.0
2019-01-24 15:35:00,56.56,56.56,56.47,56.48,103634.0,45.8859,45.8859,45.8129,45.821,103634.0
2019-01-24 15:40:00,56.48,56.49,56.38,56.4,69822.0,45.821,45.8291,45.7399,45.7561,69822.0
2019-01-24 15:45:00,56.42,56.53,56.4,56.48,135528.0,45.7723,45.8616,45.7561,45.821,135528.0
2019-01-24 15:50:00,56.48,56.62,56.47,56.61,261404.0,45.821,45.9346,45.8129,45.9265,261404.0
2019-01-24 15:55:00,56.62,56.69,56.61,56.67,234298.0,45.9346,45.9914,45.9265,45.9751,234298.0
2019-01-25 09:30:00,56.55,56.68,56.48,56.52,31374.0,45.8778,45.9832,45.821,45.8534,31374.0
2019-01-25 09:35:00,56.55,56.63,56.43,56.43,43192.0,45.8778,45.9427,45.7804,45.7804,43192.0
2019-01-25 09:40:00,56.42,56.54,56.42,56.46,31560.0,45.7723,45.8697,45.7723,45.8048,31560.0
2019-01-25 09:45:00,56.45,56.45,56.44,56.44,1584.0,45.7967,45.7967,45.7885,45.7885,1584.0
2019-01-25 09:50:00,56.48,56.53,56.45,56.49,11028.0,45.821,45.8616,45.7967,45.8291,11028.0
2019-01-25 09:55:00,56.53,56.62,56.52,56.53,14484.0,45.8616,45.9346,45.8534,45.8616,14484.0
2019-01-25 10:00:00,56.51,56.57,56.46,56.52,16724.0,45.8453,45.894,45.8048,45.8534,16724.0
2019-01-25 10:05:00,56.52,56.55,56.46,56.46,11092.0,45.8534,45.8778,45.8048,45.8048,11092.0
2019-01-25 10:10:00,56.51,56.57,56.49,56.52,32578.0,45.8453,45.894,45.8291,45.8534,32578.0
2019-01-25 10:15:00,56.55,56.55,56.49,56.49,117290.0,45.8778,45.8778,45.8291,45.8291,117290.0
2019-01-25 10:20:00,56.5,56.55,56.48,56.51,21946.0,45.8372,45.8778,45.821,45.8453,21946.0
2019-01-25 10:25:00,56.52,56.55,56.5,56.54,9672.0,45.8534,45.8778,45.8372,45.8697,9672.0
2019-01-25 10:30:00,56.52,56.54,56.46,56.49,18468.0,45.8534,45.8697,45.8048,45.8291,18468.0
2019-01-25 10:35:00,56.51,56.52,56.45,56.46,5706.0,45.8453,45.8534,45.7967,45.8048,5706.0
2019-01-25 10:40:00,56.44,56.52,56.44,56.49,12976.0,45.7885,45.8534,45.7885,45.8291,12976.0
2019-01-25 10:45:00,56.49,56.49,56.43,56.43,4820.0,45.8291,45.8291,45.7804,45.7804,4820.0
2019-01-25 10:50:00,56.45,56.5,56.44,56.46,7470.0,45.7967,45.8372,45.7885,45.8048,7470.0
2019-01-25 10:55:00,56.47,56.48,56.44,56.47,9090.0,45.8129,45.821,45.7885,45.8129,9090.0
2019-01-25 11:00:00,56.46,56.48,56.44,56.45,19108.0,45.8048,45.821,45.7885,45.7967,19108.0
2019-01-25 11:05:00,56.45,56.46,56.38,56.42,9220.0,45.7967,45.8048,45.7399,45.7723,9220.0
2019-01-25 11:10:00,56.42,56.43,56.35,56.36,56060.0,45.7723,45.7804,45.7155,45.7236,56060.0
2019-01-25 11:15:00,56.38,56.44,56.37,56.42,19864.0,45.7399,45.7885,45.7318,45.7723,19864.0
2019-01-25 11:20:00,56.42,56.44,56.4,56.44,5688.0,45.7723,45.7885,45.7561,45.7885,5688.0
2019-01-25 11:25:00,56.45,56.46,56.4,56.41,7438.0,45.7967,45.8048,45.7561,45.7642,7438.0
2019-01-25 11:30:00,56.4,56.47,56.4,56.47,4000.0,45.7561,45.8129,45.7561,45.8129,4000.0
2019-01-25 11:35:00,56.47,56.47,56.41,56.44,6008.0,45.8129,45.8129,45.7642,45.7885,6008.0
2019-01-25 11:40:00,56.45,56.46,56.42,56.45,57680.0,45.7967,45.8048,45.7723,45.7967,57680.0
2019-01-25 11:45:00,56.45,56.47,56.41,56.47,9626.0,45.7967,45.8129,45.7642,45.8129,9626.0
2019-01-25 11:50:00,56.49,56.52,56.47,56.49,5906.0,45.8291,45.8534,45.8129,45.8291,5906.0
2019-01-25 11:55:00,56.5,56.52,56.48,56.48,7346.0,45.8372,45.8534,45.821,45.821,7346.0
2019-01-25 12:00:00,56.49,56.52,56.47,56.51,12000.0,45.8291,45.8534,45.8129,45.8453,12000.0
2019-01-25 12:05:00,56.49,56.52,56.48,56.49,5000.0,45.8291,45.8534,45.821,45.8291,5000.0
2019-01-25 12:10:00,56.5,56.56,56.49,56.49,4510.0,45.8372,45.8859,45.8291,45.8291,4510.0
2019-01-25 12:15:00,56.49,56.53,56.49,56.52,3200.0,45.8291,45.8616,45.8291,45.8534,3200.0
2019-01-25 12:20:00,56.52,56.58,56.51,56.58,4028.0,45.8534,45.9021,45.8453,45.9021,4028.0
2019-01-25 12:25:00,56.59,56.61,56.58,56.59,12746.0,45.9102,45.9265,45.9021,45.9102,12746.0
2019-01-25 12:30:00,56.58,56.61,56.52,56.52,7564.0,45.9021,45.9265,45.8534,45.8534,7564.0
2019-01-25 12:35:00,56.54,56.59,56.54,56.56,7704.0,45.8697,45.9102,45.8697,45.8859,7704.0
2019-01-25 12:40:00,56.57,56.58,56.51,56.55,7296.0,45.894,45.9021,45.8453,45.8778,7296.0
2019-01-25 12:45:00,56.56,56.56,56.45,56.48,15408.0,45.8859,45.8859,45.7967,45.821,15408.0
2019-01-25 12:50:00,56.5,56.52,56.44,56.45,12556.0,45.8372,45.8534,45.7885,45.7967,12556.0
2019-01-25 12:55:00,56.43,56.45,56.41,56.44,4400.0,45.7804,45.7967,45.7642,45.7885,4400.0
2019-01-25 13:00:00,56.44,56.44,56.34,56.41,7258.0,45.7885,45.7885,45.7074,45.7642,7258.0
2019-01-25 13:05:00,56.4,56.45,56.38,56.4,47730.0,45.7561,45.7967,45.7399,45.7561,47730.0
2019-01-25 13:10:00,56.4,56.51,56.4,56.43,27682.0,45.7561,45.8453,45.7561,45.7804,27682.0
2019-01-25 13:15:00,56.41,56.41,56.38,56.39,17382.0,45.7642,45.7642,45.7399,45.748,17382.0
2019-01-25 13:20:00,56.38,56.45,56.38,56.44,9396.0,45.7399,45.7967,45.7399,45.7885,9396.0
2019-01-25 13:25:00,56.42,56.42,56.38,56.4,4452.0,45.7723,45.7723,45.7399,45.7561,4452.0
2019-01-25 13:30:00,56.4,56.4,56.35,56.39,21460.0,45.7561,45.7561,45.7155,45.748,21460.0
2019-01-25 13:35:00,56.37,56.45,56.31,56.36,90276.0,45.7318,45.7967,45.6831,45.7236,90276.0
2019-01-25 13:40:00,56.34,56.37,56.34,56.37,7800.0,45.7074,45.7318,45.7074,45.7318,7800.0
2019-01-25 13:45:00,56.36,56.37,56.34,56.36,13090.0,45.7236,45.7318,45.7074,45.7236,13090.0
2019-01-25 13:50:00,56.35,56.35,56.31,56.31,3200.0,45.7155,45.7155,45.6831,45.6831,3200.0
2019-01-25 13:55:00,56.33,56.44,56.31,56.38,142188.0,45.6993,45.7885,45.6831,45.7399,142188.0
2019-01-25 14:00:00,56.38,56.39,56.27,56.31,13850.0,45.7399,45.748,45.6506,45.6831,13850.0
2019-01-25 14:05:00,56.31,56.32,56.27,56.31,5196.0,45.6831,45.6912,45.6506,45.6831,5196.0
2019-01-25 14:10:00,56.33,56.37,56.32,56.35,11260.0,45.6993,45.7318,45.6912,45.7155,11260.0
2019-01-25 14:15:00,56.34,56.46,56.34,56.44,94694.0,45.7074,45.8048,45.7074,45.7885,94694.0
2019-01-25 14:20:00,56.46,56.49,56.42,56.48,41696.0,45.8048,45.8291,45.7723,45.821,41696.0
2019-01-25 14:25:00,56.48,56.51,56.46,56.48,23056.0,45.821,45.8453,45.8048,45.821,23056.0
2019-01-25 14:30:00,56.45,56.51,56.44,56.45,59218.0,45.7967,45.8453,45.7885,45.7967,59218.0
2019-01-25 14:35:00,56.48,56.5,56.38,56.43,25846.0,45.821,45.8372,45.7399,45.7804,25846.0
2019-01-25 14:40:00,56.44,56.51,56.44,56.47,66116.0,45.7885,45.8453,45.7885,45.8129,66116.0
2019-01-25 14:45:00,56.46,56.47,56.42,56.45,20334.0,45.8048,45.8129,45.7723,45.7967,20334.0
2019-01-25 14:50:00,56.44,56.54,56.44,56.51,64550.0,45.7885,45.8697,45.7885,45.8453,64550.0
2019-01-25 14:55:00,56.51,56.56,56.51,56.52,18574.0,45.8453,45.8859,45.8453,45.8534,18574.0
2019-01-25 15:00:00,56.53,56.54,56.47,56.49,70100.0,45.8616,45.8697,45.8129,45.8291,70100.0
2019-01-25 15:05:00,56.49,56.54,56.48,56.53,27474.0,45.8291,45.8697,45.821,45.8616,27474.0
2019-01-25 15:10:00,56.52,56.57,56.51,56.57,18790.0,45.8534,45.894,45.8453,45.894,18790.0
2019-01-25 15:15:00,56.56,56.58,56.53,56.55,43018.0,45.8859,45.9021,45.8616,45.8778,43018.0
2019-01-25 15:20:00,56.55,56.55,56.48,56.48,18716.0,45.8778,45.8778,45.821,45.821,18716.0
2019-01-25 15:25:00,56.46,56.49,56.35,56.37,22536.0,45.8048,45.8291,45.7155,45.7318,22536.0
2019-01-25 15:30:00,56.38,56.5,56.33,56.47,116012.0,45.7399,45.8372,45.6993,45.8129,116012.0
2019-01-25 15:35:00,56.45,56.5,56.39,56.44,60906.0,45.7967,45.8372,45.748,45.7885,60906.0
2019-01-25 15:40:00,56.46,56.52,56.44,56.51,32242.0,45.8048,45.8534,45.7885,45.8453,32242.0
2019-01-25 15:45:00,56.52,56.56,56.46,56.47,64678.0,45.8534,45.8859,45.8048,45.8129,64678.0
2019-01-25 15:50:00,56.47,56.51,56.44,56.47,88136.0,45.8129,45.8453,45.7885,45.8129,88136.0
2019-01-25 15:55:00,56.47,56.59,56.46,56.55,246768.0,45.8129,45.9102,45.8048,45.8778,246768.0
2019-01-28 09:30:00,56.56,56.56,56.29,56.48,25822.0,45.8859,45.8859,45.6669,45.821,25822.0
2019-01-28 09:35:00,56.49,56.56,56.43,56.43,44036.0,45.8291,45.8859,45.7804,45.7804,44036.0
2019-01-28 09:40:00,56.52,56.71,56.51,56.63,7160.0,45.8534,46.0076,45.8453,45.9427,7160.0
2019-01-28 09:45:00,56.63,56.66,56.58,56.58,6260.0,45.9427,45.967,45.9021,45.9021,6260.0
2019-01-28 09:50:00,56.52,56.52,56.46,56.47,6278.0,45.8534,45.8534,45.8048,45.8129,6278.0
2019-01-28 09:55:00,56.47,56.5,56.39,56.4,4218.0,45.8129,45.8372,45.748,45.7561,4218.0
2019-01-28 10:00:00,56.4,56.63,56.38,56.45,77162.0,45.7561,45.9427,45.7399,45.7967,77162.0
2019-01-28 10:05:00,56.52,56.61,56.38,56.41,29870.0,45.8534,45.9265,45.7399,45.7642,29870.0
2019-01-28 10:10:00,56.41,56.63,56.41,56.59,102470.0,45.7642,45.9427,45.7642,45.9102,102470.0
2019-01-28 10:15:00,56.56,56.63,56.49,56.58,39796.0,45.8859,45.9427,45.8291,45.9021,39796.0
2019-01-28 10:20:00,56.55,56.6,56.5,56.55,9200.0,45.8778,45.9183,45.8372,45.8778,9200.0
2019-01-28 10:25:00,56.53,56.63,56.51,56.61,29318.0,45.8616,45.9427,45.8453,45.9265,29318.0
2019-01-28 10:30:00,56.62,56.63,56.51,56.57,10664.0,45.9346,45.9427,45.8453,45.894,10664.0
2019-01-28 10:35:00,56.55,56.55,56.42,56.49,26864.0,45.8778,45.8778,45.7723,45.8291,26864.0
2019-01-28 10:40:00,56.47,56.5,56.39,56.44,13784.0,45.8129,45.8372,45.748,45.7885,13784.0
2019-01-28 10:45:00,56.4,56.48,56.32,56.32,9068.0,45.7561,45.821,45.6912,45.6912,9068.0
2019-01-28 10:50:00,56.32,56.36,56.24,56.34,12204.0,45.6912,45.7236,45.6263,45.7074,12204.0
2019-01-28 10:55:00,56.34,56.47,56.29,56.3,18616.0,45.7074,45.8129,45.6669,45.675,18616.0
2019-01-28 11:00:00,56.29,56.34,56.23,56.29,25128.0,45.6669,45.7074,45.6182,45.6669,25128.0
2019-01-28 11:05:00,56.28,56.48,56.26,56.38,8130.0,45.6587,45.821,45.6425,45.7399,8130.0
2019-01-28 11:10:00,56.36,56.47,56.35,56.46,16390.0,45.7236,45.8129,45.7155,45.8048,16390.0
2019-01-28 11:15:00,56.47,56.48,56.38,56.42,107772.0,45.8129,45.821,45.7399,45.7723,107772.0
2019-01-28 11:20:00,56.42,56.49,56.38,56.49,29286.0,45.7723,45.8291,45.7399,45.8291,29286.0
2019-01-28 11:25:00,56.48,56.49,56.42,56.46,48178.0,45.821,45.8291,45.7723,45.8048,48178.0
2019-01-28 11:30:00,56.46,56.49,56.36,56.37,7200.0,45.8048,45.8291,45.7236,45.7318,7200.0
2019-01-28 11:35:00,56.34,56.49,56.34,56.41,65500.0,45.7074,45.8291,45.7074,45.7642,65500.0
2019-01-28 11:40:00,56.41,56.42,56.36,56.37,22520.0,45.7642,45.7723,45.7236,45.7318,22520.0
2019-01-28 11:45:00,56.37,56.41,56.26,56.27,25630.0,45.7318,45.7642,45.6425,45.6506,25630.0
2019-01-28 11:50:00,56.29,56.38,56.26,56.35,85010.0,45.6669,45.7399,45.6425,45.7155,85010.0
2019-01-28 11:55:00,56.36,56.37,56.27,56.27,15914.0,45.7236,45.7318,45.6506,45.6506,15914.0
2019-01-28 12:00:00,56.28,56.33,56.24,56.33,17854.0,45.6587,45.6993,45.6263,45.6993,17854.0
2019-01-28 12:05:00,56.32,56.38,56.31,56.34,17570.0,45.6912,45.7399,45.6831,45.7074,17570.0
2019-01-28 12:10:00,56.35,56.36,56.29,56.35,8600.0,45.7155,45.7236,45.6669,45.7155,8600.0
2019-01-28 12:15:00,56.36,56.36,56.32,56.33,3200.0,45.7236,45.7236,45.6912,45.6993,3200.0
2019-01-28 12:20:00,56.33,56.38,56.32,56.38,10190.0,45.6993,45.7399,45.6912,45.7399,10190.0
2019-01-28 12:25:00,56.39,56.41,56.35,56.4,14672.0,45.748,45.7642,45.7155,45.7561,14672.0
2019-01-28 12:30:00,56.38,56.41,56.35,56.38,12600.0,45.7399,45.7642,45.7155,45.7399,12600.0
2019-01-28 12:35:00,56.38,56.4,56.35,56.4,10368.0,45.7399,45.7561,45.7155,45.7561,10368.0
2019-01-28 12:40:00,56.41,56.41,56.32,56.38,53598.0,45.7642,45.7642,45.6912,45.7399,53598.0
2019-01-28 12:45:00,56.35,56.5,56.33,56.49,28900.0,45.7155,45.8372,45.6993,45.8291,28900.0
2019-01-28 12:50:00,56.47,56.49,56.43,56.49,24000.0,45.8129,45.8291,45.7804,45.8291,24000.0
2019-01-28 12:55:00,56.47,56.48,56.42,56.42,5710.0,45.8129,45.821,45.7723,45.7723,5710.0
2019-01-28 13:00:00,56.44,56.46,56.4,56.4,17406.0,45.7885,45.8048,45.7561,45.7561,17406.0
2019-01-28 13:05:00,56.42,56.42,56.36,56.39,24102.0,45.7723,45.7723,45.7236,45.748,24102.0
2019-01-28 13:10:00,56.4,56.45,56.4,56.43,6280.0,45.7561,45.7967,45.7561,45.7804,6280.0
2019-01-28 13:15:00,56.45,56.45,56.4,56.42,48400.0,45.7967,45.7967,45.7561,45.7723,48400.0
2019-01-28 13:20:00,56.42,56.47,56.41,56.44,6886.0,45.7723,45.8129,45.7642,45.7885,6886.0
2019-01-28 13:25:00,56.44,56.46,56.4,56.42,15312.0,45.7885,45.8048,45.7561,45.7723,15312.0
2019-01-28 13:30:00,56.42,56.46,56.4,56.44,22556.0,45.7723,45.8048,45.7561,45.7885,22556.0
2019-01-28 13:35:00,56.45,56.45,56.41,56.44,30600.0,45.7967,45.7967,45.7642,45.7885,30600.0
2019-01-28 13:40:00,56.42,56.45,56.41,56.41,15522.0,45.7723,45.7967,45.7642,45.7642,15522.0
2019-01-28 13:45:00,56.43,56.43,56.37,56.38,5720.0,45.7804,45.7804,45.7318,45.7399,5720.0
2019-01-28 13:50:00,56.38,56.43,56.38,56.42,18378.0,45.7399,45.7804,45.7399,45.7723,18378.0
2019-01-28 13:55:00,56.42,56.5,56.4,56.5,19000.0,45.7723,45.8372,45.7561,45.8372,19000.0
2019-01-28 14:00:00,56.52,56.52,56.48,56.49,7976.0,45.8534,45.8534,45.821,45.8291,7976.0
2019-01-28 14:05:00,56.49,56.52,56.43,56.43,15566.0,45.8291,45.8534,45.7804,45.7804,15566.0
2019-01-28 14:10:00,56.42,56.51,56.41,56.47,17550.0,45.7723,45.8453,45.7642,45.8129,17550.0
2019-01-28 14:15:00,56.46,56.49,56.45,56.49,16128.0,45.8048,45.8291,45.7967,45.8291,16128.0
2019-01-28 14:20:00,56.49,56.49,56.45,56.47,11310.0,45.8291,45.8291,45.7967,45.8129,11310.0
2019-01-28 14:25:00,56.49,56.54,56.45,56.47,12692.0,45.8291,45.8697,45.7967,45.8129,12692.0
2019-01-28 14:30:00,56.47,56.49,56.45,56.49,11464.0,45.8129,45.8291,45.7967,45.8291,11464.0
2019-01-28 14:35:00,56.47,56.49,56.45,56.48,7760.0,45.8129,45.8291,45.7967,45.821,7760.0
2019-01-28 14:40:00,56.47,56.52,56.47,56.5,23406.0,45.8129,45.8534,45.8129,45.8372,23406.0
2019-01-28 14:45:00,56.5,56.54,56.48,56.54,20048.0,45.8372,45.8697,45.821,45.8697,20048.0
2019-01-28 14:50:00,56.55,56.58,56.53,56.57,22408.0,45.8778,45.9021,45.8616,45.894,22408.0
2019-01-28 14:55:00,56.56,56.59,56.55,56.57,24660.0,45.8859,45.9102,45.8778,45.894,24660.0
2019-01-28 15:00:00,56.56,56.57,56.48,56.51,26694.0,45.8859,45.894,45.821,45.8453,26694.0
2019-01-28 15:05:00,56.5,56.5,56.41,56.45,15022.0,45.8372,45.8372,45.7642,45.7967,15022.0
2019-01-28 15:10:00,56.46,56.5,56.45,56.49,21422.0,45.8048,45.8372,45.7967,45.8291,21422.0
2019-01-28 15:15:00,56.5,56.5,56.46,56.49,23294.0,45.8372,45.8372,45.8048,45.8291,23294.0
2019-01-28 15:20:00,56.49,56.49,56.45,56.47,66334.0,45.8291,45.8291,45.7967,45.8129,66334.0
2019-01-28 15:25:00,56.47,56.49,56.44,56.48,25482.0,45.8129,45.8291,45.7885,45.821,25482.0
2019-01-28 15:30:00,56.47,56.49,56.46,56.48,30800.0,45.8129,45.8291,45.8048,45.821,30800.0
2019-01-28 15:35:00,56.47,56.49,56.46,56.47,36098.0,45.8129,45.8291,45.8048,45.8129,36098.0
2019-01-28 15:40:00,56.48,56.5,56.44,56.45,59396.0,45.821,45.8372,45.7885,45.7967,59396.0
2019-01-28 15:45:00,56.45,56.49,56.43,56.45,95100.0,45.7967,45.8291,45.7804,45.7967,95100.0
2019-01-28 15:50:00,56.45,56.46,56.37,56.38,87530.0,45.7967,45.8048,45.7318,45.7399,87530.0
2019-01-28 15:55:00,56.38,56.51,56.37,56.51,203090.0,45.7399,45.8453,45.7318,45.8453,203090.0
2019-01-29 09:30:00,56.67,56.88,56.51,56.64,71002.0,45.9751,46.1455,45.8453,45.9508,71002.0
2019-01-29 09:35:00,56.77,57.17,56.76,57.0,52992.0,46.0563,46.3808,46.0482,46.2429,52992.0
2019-01-29 09:40:00,57.0,57.12,56.93,56.93,11774.0,46.2429,46.3402,46.1861,46.1861,11774.0
2019-01-29 09:45:00,56.93,56.94,56.8,56.92,69928.0,46.1861,46.1942,46.0806,46.178,69928.0
2019-01-29 09:50:00,56.9,57.01,56.81,56.81,160760.0,46.1617,46.251,46.0887,46.0887,160760.0
2019-01-29 09:55:00,56.84,56.87,56.73,56.77,17952.0,46.1131,46.1374,46.0238,46.0563,17952.0
2019-01-29 10:00:00,56.72,56.77,56.61,56.64,7888.0,46.0157,46.0563,45.9265,45.9508,7888.0
2019-01-29 10:05:00,56.64,56.71,56.63,56.69,22884.0,45.9508,46.0076,45.9427,45.9914,22884.0
2019-01-29 10:10:00,56.68,56.68,56.57,56.62,23596.0,45.9832,45.9832,45.894,45.9346,23596.0
2019-01-29 10:15:00,56.62,56.71,56.62,56.71,12828.0,45.9346,46.0076,45.9346,46.0076,12828.0
2019-01-29 10:20:00,56.7,56.73,56.64,56.73,13720.0,45.9995,46.0238,45.9508,46.0238,13720.0
2019-01-29 10:25:00,56.73,56.73,56.63,56.69,14510.0,46.0238,46.0238,45.9427,45.9914,14510.0
2019-01-29 10:30:00,56.67,56.67,56.56,56.65,10402.0,45.9751,45.9751,45.8859,45.9589,10402.0
2019-01-29 10:35:00,56.66,56.69,56.62,56.68,7494.0,45.967,45.9914,45.9346,45.9832,7494.0
2019-01-29 10:40:00,56.69,56.8,56.69,56.74,14860.0,45.9914,46.0806,45.9914,46.0319,14860.0
2019-01-29 10:45:00,56.76,56.87,56.74,56.77,14062.0,46.0482,46.1374,46.0319,46.0563,14062.0
2019-01-29 10:50:00,56.79,56.81,56.76,56.81,12122.0,46.0725,46.0887,46.0482,46.0887,12122.0
2019-01-29 10:55:00,56.8,56.85,56.76,56.79,52370.0,46.0806,46.1212,46.0482,46.0725,52370.0
2019-01-29 11:00:00,56.79,56.79,56.71,56.75,12430.0,46.0725,46.0725,46.0076,46.04,12430.0
2019-01-29 11:05:00,56.76,56.8,56.76,56.76,10182.0,46.0482,46.0806,46.0482,46.0482,10182.0
2019-01-29 11:10:00,56.77,56.82,56.73,56.79,12600.0,46.0563,46.0968,46.0238,46.0725,12600.0
2019-01-29 11:15:00,56.8,56.8,56.74,56.78,35712.0,46.0806,46.0806,46.0319,46.0644,35712.0
2019-01-29 11:20:00,56.77,56.83,56.77,56.82,37394.0,46.0563,46.1049,46.0563,46.0968,37394.0
2019-01-29 11:25:00,56.81,56.81,56.67,56.69,10604.0,46.0887,46.0887,45.9751,45.9914,10604.0
2019-01-29 11:30:00,56.7,56.74,56.68,56.72,11916.0,45.9995,46.0319,45.9832,46.0157,11916.0
2019-01-29 11:35:00,56.73,56.74,56.69,56.69,11954.0,46.0238,46.0319,45.9914,45.9914,11954.0
2019-01-29 11:40:00,56.67,56.71,56.67,56.71,18008.0,45.9751,46.0076,45.9751,46.0076,18008.0
2019-01-29 11:45:00,56.71,56.74,56.69,56.74,59268.0,46.0076,46.0319,45.9914,46.0319,59268.0
2019-01-29 11:50:00,56.75,56.79,56.74,56.77,25984.0,46.04,46.0725,46.0319,46.0563,25984.0
2019-01-29 11:55:00,56.77,56.77,56.73,56.77,15438.0,46.0563,46.0563,46.0238,46.0563,15438.0
2019-01-29 12:00:00,56.77,56.88,56.76,56.87,53342.0,46.0563,46.1455,46.0482,46.1374,53342.0
2019-01-29 12:05:00,56.87,56.87,56.77,56.8,62086.0,46.1374,46.1374,46.0563,46.0806,62086.0
2019-01-29 12:10:00,56.8,56.9,56.79,56.84,44468.0,46.0806,46.1617,46.0725,46.1131,44468.0
2019-01-29 12:15:00,56.84,56.84,56.77,56.8,10388.0,46.1131,46.1131,46.0563,46.0806,10388.0
2019-01-29 12:20:00,56.8,56.86,56.79,56.84,12222.0,46.0806,46.1293,46.0725,46.1131,12222.0
2019-01-29 12:25:00,56.85,56.85,56.76,56.83,9300.0,46.1212,46.1212,46.0482,46.1049,9300.0
2019-01-29 12:30:00,56.8,56.82,56.76,56.76,10988.0,46.0806,46.0968,46.0482,46.0482,10988.0
2019-01-29 12:35:00,56.77,56.8,56.76,56.8,27948.0,46.0563,46.0806,46.0482,46.0806,27948.0
2019-01-29 12:40:00,56.81,56.84,56.81,56.84,6470.0,46.0887,46.1131,46.0887,46.1131,6470.0
2019-01-29 12:45:00,56.84,56.84,56.76,56.76,20018.0,46.1131,46.1131,46.0482,46.0482,20018.0
2019-01-29 12:50:00,56.74,56.74,56.7,56.7,23412.0,46.0319,46.0319,45.9995,45.9995,23412.0
2019-01-29 12:55:00,56.71,56.71,56.67,56.67,34422.0,46.0076,46.0076,45.9751,45.9751,34422.0
2019-01-29 13:00:00,56.68,56.71,56.67,56.68,14152.0,45.9832,46.0076,45.9751,45.9832,14152.0
2019-01-29 13:05:00,56.68,56.77,56.68,56.76,14828.0,45.9832,46.0563,45.9832,46.0482,14828.0
2019-01-29 13:10:00,56.75,56.76,56.69,56.69,14106.0,46.04,46.0482,45.9914,45.9914,14106.0
2019-01-29 13:15:00,56.69,56.74,56.69,56.74,28318.0,45.9914,46.0319,45.9914,46.0319,28318.0
2019-01-29 13:20:00,56.75,56.77,56.74,56.76,14682.0,46.04,46.0563,46.0319,46.0482,14682.0
2019-01-29 13:25:00,56.76,56.79,56.74,56.74,8406.0,46.0482,46.0725,46.0319,46.0319,8406.0
2019-01-29 13:30:00,56.74,56.81,56.74,56.81,27564.0,46.0319,46.0887,46.0319,46.0887,27564.0
2019-01-29 13:35:00,56.8,56.81,56.77,56.77,13234.0,46.0806,46.0887,46.0563,46.0563,13234.0
2019-01-29 13:40:00,56.77,56.77,56.74,56.76,16472.0,46.0563,46.0563,46.0319,46.0482,16472.0
2019-01-29 13:45:00,56.77,56.81,56.75,56.8,13378.0,46.0563,46.0887,46.04,46.0806,13378.0
2019-01-29 13:50:00,56.81,56.83,56.75,56.75,19834.0,46.0887,46.1049,46.04,46.04,19834.0
2019-01-29 13:55:00,56.77,56.83,56.77,56.81,24946.0,46.0563,46.1049,46.0563,46.0887,24946.0
2019-01-29 14:00:00,56.82,56.82,56.75,56.75,57830.0,46.0968,46.0968,46.04,46.04,57830.0
2019-01-29 14:05:00,56.75,56.76,56.7,56.76,32378.0,46.04,46.0482,45.9995,46.0482,32378.0
2019-01-29 14:10:00,56.74,56.79,56.74,56.75,27280.0,46.0319,46.0725,46.0319,46.04,27280.0
2019-01-29 14:15:00,56.74,56.76,56.71,56.72,26728.0,46.0319,46.0482,46.0076,46.0157,26728.0
2019-01-29 14:20:00,56.71,56.77,56.71,56.72,22290.0,46.0076,46.0563,46.0076,46.0157,22290.0
2019-01-29 14:25:00,56.7,56.71,56.67,56.7,8684.0,45.9995,46.0076,45.9751,45.9995,8684.0
2019-01-29 14:30:00,56.69,56.79,56.68,56.76,32674.0,45.9914,46.0725,45.9832,46.0482,32674.0
2019-01-29 14:35:00,56.75,56.8,56.75,56.76,13990.0,46.04,46.0806,46.04,46.0482,13990.0
2019-01-29 14:40:00,56.76,56.77,56.7,56.72,40932.0,46.0482,46.0563,45.9995,46.0157,40932.0
2019-01-29 14:45:00,56.7,56.74,56.7,56.73,46514.0,45.9995,46.0319,45.9995,46.0238,46514.0
2019-01-29 14:50:00,56.74,56.75,56.7,56.71,38544.0,46.0319,46.04,45.9995,46.0076,38544.0
2019-01-29 14:55:00,56.72,56.81,56.69,56.79,23370.0,46.0157,46.0887,45.9914,46.0725,23370.0
2019-01-29 15:00:00,56.79,56.8,56.71,56.72,16724.0,46.0725,46.0806,46.0076,46.0157,16724.0
2019-01-29 15:05:00,56.72,56.75,56.7,56.73,18872.0,46.0157,46.04,45.9995,46.0238,18872.0
2019-01-29 15:10:00,56.74,56.77,56.72,56.74,14608.0,46.0319,46.0563,46.0157,46.0319,14608.0
2019-01-29 15:15:00,56.76,56.8,56.74,56.79,14996.0,46.0482,46.0806,46.0319,46.0725,14996.0
2019-01-29 15:20:00,56.79,56.8,56.77,56.8,23046.0,46.0725,46.0806,46.0563,46.0806,23046.0
2019-01-29 15:25:00,56.8,56.85,56.8,56.83,26248.0,46.0806,46.1212,46.0806,46.1049,26248.0
2019-01-29 15:30:00,56.84,56.88,56.82,56.84,28252.0,46.1131,46.1455,46.0968,46.1131,28252.0
2019-01-29 15:35:00,56.84,56.87,56.84,56.84,21042.0,46.1131,46.1374,46.1131,46.1131,21042.0
2019-01-29 15:40:00,56.84,56.9,56.83,56.87,71700.0,46.1131,46.1617,46.1049,46.1374,71700.0
2019-01-29 15:45:00,56.85,56.88,56.83,56.86,47064.0,46.1212,46.1455,46.1049,46.1293,47064.0
2019-01-29 15:50:00,56.87,56.88,56.82,56.85,61616.0,46.1374,46.1455,46.0968,46.1212,61616.0
2019-01-29 15:55:00,56.85,56.93,56.83,56.92,142750.0,46.1212,46.1861,46.1049,46.178,142750.0
2019-01-30 09:30:00,56.75,56.98,56.75,56.98,32494.0,46.04,46.2266,46.04,46.2266,32494.0
2019-01-30 09:35:00,56.99,57.05,56.91,56.91,5220.0,46.2347,46.2834,46.1698,46.1698,5220.0
2019-01-30 09:40:00,56.94,57.05,56.9,57.01,17876.0,46.1942,46.2834,46.1617,46.251,17876.0
2019-01-30 09:45:00,57.04,57.1,57.01,57.06,5098.0,46.2753,46.324,46.251,46.2915,5098.0
2019-01-30 09:50:00,57.06,57.08,57.0,57.05,6800.0,46.2915,46.3078,46.2429,46.2834,6800.0
2019-01-30 09:55:00,57.07,57.09,57.02,57.05,11800.0,46.2996,46.3159,46.2591,46.2834,11800.0
2019-01-30 10:00:00,57.08,57.15,57.04,57.05,25318.0,46.3078,46.3646,46.2753,46.2834,25318.0
2019-01-30 10:05:00,57.04,57.04,56.95,56.96,21800.0,46.2753,46.2753,46.2023,46.2104,21800.0
2019-01-30 10:10:00,56.99,57.08,56.98,57.07,26506.0,46.2347,46.3078,46.2266,46.2996,26506.0
2019-01-30 10:15:00,57.04,57.11,57.03,57.05,31986.0,46.2753,46.3321,46.2672,46.2834,31986.0
2019-01-30 10:20:00,57.05,57.06,56.99,57.02,11698.0,46.2834,46.2915,46.2347,46.2591,11698.0
2019-01-30 10:25:00,57.02,57.09,56.99,57.09,16606.0,46.2591,46.3159,46.2347,46.3159,16606.0
2019-01-30 10:30:00,57.06,57.06,56.95,56.98,14256.0,46.2915,46.2915,46.2023,46.2266,14256.0
2019-01-30 10:35:00,56.97,57.02,56.94,57.02,47016.0,46.2185,46.2591,46.1942,46.2591,47016.0
2019-01-30 10:40:00,57.03,57.06,57.02,57.04,15392.0,46.2672,46.2915,46.2591,46.2753,15392.0
2019-01-30 10:45:00,57.03,57.1,57.02,57.06,17660.0,46.2672,46.324,46.2591,46.2915,17660.0
2019-01-30 10:50:00,57.06,57.1,57.02,57.03,23232.0,46.2915,46.324,46.2591,46.2672,23232.0
2019-01-30 10:55:00,57.04,57.06,56.99,57.02,36580.0,46.2753,46.2915,46.2347,46.2591,36580.0
2019-01-30 11:00:00,57.02,57.07,57.0,57.03,11510.0,46.2591,46.2996,46.2429,46.2672,11510.0
2019-01-30 11:05:00,57.04,57.06,56.97,56.98,20630.0,46.2753,46.2915,46.2185,46.2266,20630.0
2019-01-30 11:10:00,56.99,57.02,56.94,56.94,8146.0,46.2347,46.2591,46.1942,46.1942,8146.0
2019-01-30 11:15:00,56.96,56.98,56.95,56.97,23772.0,46.2104,46.2266,46.2023,46.2185,23772.0
2019-01-30 11:20:00,56.96,57.02,56.95,56.99,22072.0,46.2104,46.2591,46.2023,46.2347,22072.0
2019-01-30 11:25:00,56.99,57.01,56.99,56.99,6220.0,46.2347,46.251,46.2347,46.2347,6220.0
2019-01-30 11:30:00,56.99,57.02,56.96,56.99,7612.0,46.2347,46.2591,46.2104,46.2347,7612.0
2019-01-30 11:35:00,57.0,57.02,56.98,56.99,3902.0,46.2429,46.2591,46.2266,46.2347,3902.0
2019-01-30 11:40:00,57.02,57.02,56.99,57.0,3604.0,46.2591,46.2591,46.2347,46.2429,3604.0
2019-01-30 11:45:00,56.99,57.02,56.97,56.99,8016.0,46.2347,46.2591,46.2185,46.2347,8016.0
2019-01-30 11:50:00,56.99,56.99,56.88,56.88,82166.0,46.2347,46.2347,46.1455,46.1455,82166.0
2019-01-30 11:55:00,56.88,56.96,56.88,56.94,18064.0,46.1455,46.2104,46.1455,46.1942,18064.0
2019-01-30 12:00:00,56.96,57.02,56.94,57.0,17054.0,46.2104,46.2591,46.1942,46.2429,17054.0
2019-01-30 12:05:00,57.01,57.05,56.98,57.05,8784.0,46.251,46.2834,46.2266,46.2834,8784.0
2019-01-30 12:10:00,57.06,57.07,57.01,57.01,5226.0,46.2915,46.2996,46.251,46.251,5226.0
2019-01-30 12:15:00,57.01,57.02,57.0,57.01,12166.0,46.251,46.2591,46.2429,46.251,12166.0
2019-01-30 12:20:00,57.0,57.02,56.98,56.99,8154.0,46.2429,46.2591,46.2266,46.2347,8154.0
2019-01-30 12:25:00,56.98,56.98,56.89,56.89,12896.0,46.2266,46.2266,46.1536,46.1536,12896.0
2019-01-30 12:30:00,56.9,56.92,56.88,56.9,10162.0,46.1617,46.178,46.1455,46.1617,10162.0
2019-01-30 12:35:00,56.88,56.9,56.85,56.85,3400.0,46.1455,46.1617,46.1212,46.1212,3400.0
2019-01-30 12:40:00,56.85,56.86,56.84,56.84,4496.0,46.1212,46.1293,46.1131,46.1131,4496.0
2019-01-30 12:45:00,56.83,56.87,56.82,56.87,9052.0,46.1049,46.1374,46.0968,46.1374,9052.0
2019-01-30 12:50:00,56.86,57.0,56.76,56.87,377020.0,46.1293,46.2429,46.0482,46.1374,377020.0
2019-01-30 12:55:00,56.85,56.99,56.85,56.97,23996.0,46.1212,46.2347,46.1212,46.2185,23996.0
2019-01-30 13:00:00,56.97,56.97,56.94,56.96,9872.0,46.2185,46.2185,46.1942,46.2104,9872.0
2019-01-30 13:05:00,56.95,56.97,56.93,56.95,8230.0,46.2023,46.2185,46.1861,46.2023,8230.0
2019-01-30 13:10:00,56.95,56.99,56.95,56.97,10068.0,46.2023,46.2347,46.2023,46.2185,10068.0
2019-01-30 13:15:00,56.95,56.98,56.94,56.96,7000.0,46.2023,46.2266,46.1942,46.2104,7000.0
2019-01-30 13:20:00,56.97,56.99,56.93,56.98,30710.0,46.2185,46.2347,46.1861,46.2266,30710.0
2019-01-30 13:25:00,56.97,56.97,56.95,56.95,4460.0,46.2185,46.2185,46.2023,46.2023,4460.0
2019-01-30 13:30:00,56.96,56.96,56.89,56.89,16392.0,46.2104,46.2104,46.1536,46.1536,16392.0
2019-01-30 13:35:00,56.89,56.93,56.89,56.93,1600.0,46.1536,46.1861,46.1536,46.1861,1600.0
2019-01-30 13:40:00,56.93,56.94,56.91,56.93,3812.0,46.1861,46.1942,46.1698,46.1861,3812.0
2019-01-30 13:45:00,56.91,56.92,56.88,56.91,8200.0,46.1698,46.178,46.1455,46.1698,8200.0
2019-01-30 13:50:00,56.9,56.93,56.89,56.93,6518.0,46.1617,46.1861,46.1536,46.1861,6518.0
2019-01-30 13:55:00,56.92,56.93,56.91,56.91,2898.0,46.178,46.1861,46.1698,46.1698,2898.0
2019-01-30 14:00:00,56.88,57.59,56.88,57.31,75986.0,46.1455,46.7215,46.1455,46.4944,75986.0
2019-01-30 14:05:00,57.42,57.43,57.21,57.26,23600.0,46.5836,46.5917,46.4132,46.4538,23600.0
2019-01-30 14:10:00,57.26,57.35,57.26,57.31,46190.0,46.4538,46.5268,46.4538,46.4944,46190.0
2019-01-30 14:15:00,57.32,57.4,57.29,57.39,36250.0,46.5025,46.5674,46.4781,46.5593,36250.0
2019-01-30 14:20:00,57.37,57.42,57.34,57.38,59774.0,46.543,46.5836,46.5187,46.5511,59774.0
2019-01-30 14:25:00,57.38,57.41,57.29,57.29,49754.0,46.5511,46.5755,46.4781,46.4781,49754.0
2019-01-30 14:30:00,57.31,57.4,57.3,57.35,16630.0,46.4944,46.5674,46.4862,46.5268,16630.0
2019-01-30 14:35:00,57.35,57.38,57.33,57.34,10320.0,46.5268,46.5511,46.5106,46.5187,10320.0
2019-01-30 14:40:00,57.32,57.34,57.29,57.33,10000.0,46.5025,46.5187,46.4781,46.5106,10000.0
2019-01-30 14:45:00,57.33,57.41,57.32,57.4,27530.0,46.5106,46.5755,46.5025,46.5674,27530.0
2019-01-30 14:50:00,57.4,57.5,57.35,57.45,43422.0,46.5674,46.6485,46.5268,46.6079,43422.0
2019-01-30 14:55:00,57.45,57.57,57.43,57.57,12158.0,46.6079,46.7053,46.5917,46.7053,12158.0
2019-01-30 15:00:00,57.59,57.6,57.5,57.52,47472.0,46.7215,46.7296,46.6485,46.6647,47472.0
2019-01-30 15:05:00,57.49,57.49,57.45,57.46,27386.0,46.6404,46.6404,46.6079,46.616,27386.0
2019-01-30 15:10:00,57.45,57.45,57.35,57.35,23516.0,46.6079,46.6079,46.5268,46.5268,23516.0
2019-01-30 15:15:00,57.35,57.49,57.34,57.46,49218.0,46.5268,46.6404,46.5187,46.616,49218.0
2019-01-30 15:20:00,57.46,57.47,57.38,57.45,64498.0,46.616,46.6242,46.5511,46.6079,64498.0
2019-01-30 15:25:00,57.45,57.53,57.45,57.49,22586.0,46.6079,46.6728,46.6079,46.6404,22586.0
2019-01-30 15:30:00,57.48,57.49,57.38,57.41,37382.0,46.6323,46.6404,46.5511,46.5755,37382.0
2019-01-30 15:35:00,57.41,57.54,57.4,57.52,53814.0,46.5755,46.6809,46.5674,46.6647,53814.0
2019-01-30 15:40:00,57.52,57.52,57.44,57.47,39270.0,46.6647,46.6647,46.5998,46.6242,39270.0
2019-01-30 15:45:00,57.47,57.63,57.46,57.52,80114.0,46.6242,46.754,46.616,46.6647,80114.0
2019-01-30 15:50:00,57.51,57.51,57.35,57.35,126066.0,46.6566,46.6566,46.5268,46.5268,126066.0
2019-01-30 15:55:00,57.37,57.51,57.37,57.44,266498.0,46.543,46.6566,46.543,46.5998,266498.0
2019-01-31 09:30:00,57.44,57.53,57.18,57.48,42118.0,46.5998,46.6728,46.3889,46.6323,42118.0
2019-01-31 09:35:00,57.57,57.57,57.29,57.3,9496.0,46.7053,46.7053,46.4781,46.4862,9496.0
2019-01-31 09:40:00,57.33,57.41,57.31,57.32,17532.0,46.5106,46.5755,46.4944,46.5025,17532.0
2019-01-31 09:45:00,57.34,57.42,57.3,57.41,18526.0,46.5187,46.5836,46.4862,46.5755,18526.0
2019-01-31 09:50:00,57.41,57.49,57.36,57.41,19492.0,46.5755,46.6404,46.5349,46.5755,19492.0
2019-01-31 09:55:00,57.45,57.49,57.44,57.45,5592.0,46.6079,46.6404,46.5998,46.6079,5592.0
2019-01-31 10:00:00,57.46,57.5,57.44,57.47,24600.0,46.616,46.6485,46.5998,46.6242,24600.0
2019-01-31 10:05:00,57.45,57.52,57.42,57.49,44918.0,46.6079,46.6647,46.5836,46.6404,44918.0
2019-01-31 10:10:00,57.51,57.55,57.5,57.53,14246.0,46.6566,46.6891,46.6485,46.6728,14246.0
2019-01-31 10:15:00,57.54,57.56,57.44,57.46,32024.0,46.6809,46.6972,46.5998,46.616,32024.0
2019-01-31 10:20:00,57.46,57.48,57.38,57.44,30376.0,46.616,46.6323,46.5511,46.5998,30376.0
2019-01-31 10:25:00,57.45,57.54,57.45,57.54,22244.0,46.6079,46.6809,46.6079,46.6809,22244.0
2019-01-31 10:30:00,57.55,57.57,57.48,57.52,28108.0,46.6891,46.7053,46.6323,46.6647,28108.0
2019-01-31 10:35:00,57.53,57.59,57.52,57.58,25766.0,46.6728,46.7215,46.6647,46.7134,25766.0
2019-01-31 10:40:00,57.58,57.65,57.58,57.6,41708.0,46.7134,46.7702,46.7134,46.7296,41708.0
2019-01-31 10:45:00,57.6,57.62,57.58,57.61,69290.0,46.7296,46.7459,46.7134,46.7377,69290.0
2019-01-31 10:50:00,57.62,57.64,57.6,57.62,24000.0,46.7459,46.7621,46.7296,46.7459,24000.0
2019-01-31 10:55:00,57.6,57.63,57.58,57.59,29452.0,46.7296,46.754,46.7134,46.7215,29452.0
2019-01-31 11:00:00,57.59,57.66,57.59,57.61,20656.0,46.7215,46.7783,46.7215,46.7377,20656.0
2019-01-31 11:05:00,57.62,57.66,57.59,57.66,26434.0,46.7459,46.7783,46.7215,46.7783,26434.0
2019-01-31 11:10:00,57.65,57.68,57.63,57.65,31530.0,46.7702,46.7945,46.754,46.7702,31530.0
2019-01-31 11:15:00,57.64,57.7,57.64,57.69,18614.0,46.7621,46.8108,46.7621,46.8026,18614.0
2019-01-31 11:20:00,57.69,57.73,57.69,57.73,16616.0,46.8026,46.8351,46.8026,46.8351,16616.0
2019-01-31 11:25:00,57.73,57.8,57.71,57.76,32824.0,46.8351,46.8919,46.8189,46.8594,32824.0
2019-01-31 11:30:00,57.76,57.79,57.74,57.76,18118.0,46.8594,46.8838,46.8432,46.8594,18118.0
2019-01-31 11:35:00,57.74,57.74,57.67,57.67,18806.0,46.8432,46.8432,46.7864,46.7864,18806.0
2019-01-31 11:40:00,57.67,57.7,57.67,57.7,14002.0,46.7864,46.8108,46.7864,46.8108,14002.0
2019-01-31 11:45:00,57.7,57.79,57.67,57.78,20200.0,46.8108,46.8838,46.7864,46.8757,20200.0
2019-01-31 11:50:00,57.79,57.88,57.79,57.87,15350.0,46.8838,46.9568,46.8838,46.9487,15350.0
2019-01-31 11:55:00,57.88,57.94,57.88,57.94,11428.0,46.9568,47.0055,46.9568,47.0055,11428.0
2019-01-31 12:00:00,57.94,57.97,57.92,57.93,10610.0,47.0055,47.0298,46.9892,46.9973,10610.0
2019-01-31 12:05:00,57.95,57.99,57.89,57.92,31800.0,47.0136,47.046,46.9649,46.9892,31800.0
2019-01-31 12:10:00,57.91,57.92,57.88,57.91,17630.0,46.9811,46.9892,46.9568,46.9811,17630.0
2019-01-31 12:15:00,57.9,57.95,57.9,57.93,10140.0,46.973,47.0136,46.973,46.9973,10140.0
2019-01-31 12:20:00,57.94,57.96,57.92,57.96,23442.0,47.0055,47.0217,46.9892,47.0217,23442.0
2019-01-31 12:25:00,57.94,58.01,57.93,57.93,72902.0,47.0055,47.0622,46.9973,46.9973,72902.0
2019-01-31 12:30:00,57.92,57.96,57.91,57.94,19692.0,46.9892,47.0217,46.9811,47.0055,19692.0
2019-01-31 12:35:00,57.95,57.99,57.94,57.98,46758.0,47.0136,47.046,47.0055,47.0379,46758.0
2019-01-31 12:40:00,57.99,58.05,57.96,57.96,26046.0,47.046,47.0947,47.0217,47.0217,26046.0
2019-01-31 12:45:00,57.95,57.99,57.95,57.97,13598.0,47.0136,47.046,47.0136,47.0298,13598.0
2019-01-31 12:50:00,57.98,57.98,57.92,57.97,54398.0,47.0379,47.0379,46.9892,47.0298,54398.0
2019-01-31 12:55:00,57.97,58.0,57.96,57.99,14626.0,47.0298,47.0541,47.0217,47.046,14626.0
2019-01-31 13:00:00,57.99,58.07,57.98,58.07,12338.0,47.046,47.1109,47.0379,47.1109,12338.0
2019-01-31 13:05:00,58.06,58.06,57.98,57.99,15608.0,47.1028,47.1028,47.0379,47.046,15608.0
2019-01-31 13:10:00,58.01,58.01,57.95,57.97,7720.0,47.0622,47.0622,47.0136,47.0298,7720.0
2019-01-31 13:15:00,57.97,58.02,57.97,58.01,14554.0,47.0298,47.0704,47.0298,47.0622,14554.0
2019-01-31 13:20:00,57.99,58.01,57.98,57.98,5424.0,47.046,47.0622,47.0379,47.0379,5424.0
2019-01-31 13:25:00,57.99,57.99,57.91,57.95,69954.0,47.046,47.046,46.9811,47.0136,69954.0
2019-01-31 13:30:00,57.94,58.01,57.94,57.99,10946.0,47.0055,47.0622,47.0055,47.046,10946.0
2019-01-31 13:35:00,57.99,57.99,57.95,57.95,15026.0,47.046,47.046,47.0136,47.0136,15026.0
2019-01-31 13:40:00,57.96,57.96,57.92,57.96,9884.0,47.0217,47.0217,46.9892,47.0217,9884.0
2019-01-31 13:45:00,57.96,57.96,57.91,57.96,14598.0,47.0217,47.0217,46.9811,47.0217,14598.0
2019-01-31 13:50:00,57.95,57.97,57.93,57.95,25226.0,47.0136,47.0298,46.9973,47.0136,25226.0
2019-01-31 13:55:00,57.95,57.96,57.93,57.94,7862.0,47.0136,47.0217,46.9973,47.0055,7862.0
2019-01-31 14:00:00,57.94,57.96,57.93,57.93,15942.0,47.0055,47.0217,46.9973,46.9973,15942.0
2019-01-31 14:05:00,57.93,57.96,57.91,57.95,28168.0,46.9973,47.0217,46.9811,47.0136,28168.0
2019-01-31 14:10:00,57.95,57.96,57.92,57.92,11810.0,47.0136,47.0217,46.9892,46.9892,11810.0
2019-01-31 14:15:00,57.92,57.97,57.91,57.96,28988.0,46.9892,47.0298,46.9811,47.0217,28988.0
2019-01-31 14:20:00,57.96,58.01,57.95,58.01,24334.0,47.0217,47.0622,47.0136,47.0622,24334.0
2019-01-31 14:25:00,58.01,58.02,57.99,58.0,48754.0,47.0622,47.0704,47.046,47.0541,48754.0
2019-01-31 14:30:00,58.01,58.02,57.97,57.97,23426.0,47.0622,47.0704,47.0298,47.0298,23426.0
2019-01-31 14:35:00,57.98,58.05,57.95,58.03,23762.0,47.0379,47.0947,47.0136,47.0785,23762.0
2019-01-31 14:40:00,58.04,58.07,58.0,58.07,12200.0,47.0866,47.1109,47.0541,47.1109,12200.0
2019-01-31 14:45:00,58.06,58.07,58.04,58.05,12830.0,47.1028,47.1109,47.0866,47.0947,12830.0
2019-01-31 14:50:00,58.03,58.03,57.9,57.9,102562.0,47.0785,47.0785,46.973,46.973,102562.0
2019-01-31 14:55:00,57.91,57.97,57.91,57.95,19072.0,46.9811,47.0298,46.9811,47.0136,19072.0
2019-01-31 15:00:00,57.95,57.95,57.88,57.88,27540.0,47.0136,47.0136,46.9568,46.9568,27540.0
2019-01-31 15:05:00,57.88,57.89,57.85,57.88,20166.0,46.9568,46.9649,46.9324,46.9568,20166.0
2019-01-31 15:10:00,57.88,57.89,57.84,57.88,22096.0,46.9568,46.9649,46.9243,46.9568,22096.0
2019-01-31 15:15:00,57.88,57.92,57.87,57.91,35788.0,46.9568,46.9892,46.9487,46.9811,35788.0
2019-01-31 15:20:00,57.92,58.06,57.91,58.04,42852.0,46.9892,47.1028,46.9811,47.0866,42852.0
2019-01-31 15:25:00,58.04,58.11,58.03,58.1,34846.0,47.0866,47.1434,47.0785,47.1353,34846.0
2019-01-31 15:30:00,58.1,58.17,58.08,58.1,40312.0,47.1353,47.1921,47.119,47.1353,40312.0
2019-01-31 15:35:00,58.1,58.16,58.07,58.15,44042.0,47.1353,47.1839,47.1109,47.1758,44042.0
2019-01-31 15:40:00,58.15,58.31,58.14,58.3,72598.0,47.1758,47.3056,47.1677,47.2975,72598.0
2019-01-31 15:45:00,58.3,58.42,58.26,58.42,111096.0,47.2975,47.3949,47.2651,47.3949,111096.0
2019-01-31 15:50:00,58.42,58.48,58.38,58.47,143100.0,47.3949,47.4436,47.3624,47.4354,143100.0
2019-01-31 15:55:00,58.48,58.58,58.46,58.48,395642.0,47.4436,47.5247,47.4273,47.4436,395642.0
2019-02-01 09:30:00,58.33,58.41,58.16,58.18,57904.0,47.3219,47.3868,47.1839,47.2002,57904.0
2019-02-01 09:35:00,58.18,58.27,58.08,58.26,18956.0,47.2002,47.2732,47.119,47.2651,18956.0
2019-02-01 09:40:00,58.25,58.34,58.16,58.2,8108.0,47.257,47.33,47.1839,47.2164,8108.0
2019-02-01 09:45:00,58.23,58.32,58.16,58.19,24200.0,47.2407,47.3137,47.1839,47.2083,24200.0
2019-02-01 09:50:00,58.21,58.23,58.12,58.19,13564.0,47.2245,47.2407,47.1515,47.2083,13564.0
2019-02-01 09:55:00,58.19,58.34,58.16,58.26,64972.0,47.2083,47.33,47.1839,47.2651,64972.0
2019-02-01 10:00:00,58.26,58.48,58.23,58.39,31882.0,47.2651,47.4436,47.2407,47.3705,31882.0
2019-02-01 10:05:00,58.4,58.51,58.4,58.49,42638.0,47.3786,47.4679,47.3786,47.4517,42638.0
2019-02-01 10:10:00,58.49,58.57,58.45,58.5,37056.0,47.4517,47.5166,47.4192,47.4598,37056.0
2019-02-01 10:15:00,58.49,58.49,58.4,58.4,23838.0,47.4517,47.4517,47.3786,47.3786,23838.0
2019-02-01 10:20:00,58.4,58.5,58.4,58.49,32750.0,47.3786,47.4598,47.3786,47.4517,32750.0
2019-02-01 10:25:00,58.49,58.54,58.48,58.49,17328.0,47.4517,47.4922,47.4436,47.4517,17328.0
2019-02-01 10:30:00,58.49,58.5,58.44,58.45,32678.0,47.4517,47.4598,47.4111,47.4192,32678.0
2019-02-01 10:35:00,58.45,58.49,58.26,58.26,44032.0,47.4192,47.4517,47.2651,47.2651,44032.0
2019-02-01 10:40:00,58.24,58.34,58.24,58.27,23152.0,47.2488,47.33,47.2488,47.2732,23152.0
2019-02-01 10:45:00,58.31,58.31,58.24,58.25,15674.0,47.3056,47.3056,47.2488,47.257,15674.0
2019-02-01 10:50:00,58.24,58.28,58.21,58.24,9202.0,47.2488,47.2813,47.2245,47.2488,9202.0
2019-02-01 10:55:00,58.21,58.25,58.19,58.2,14200.0,47.2245,47.257,47.2083,47.2164,14200.0
2019-02-01 11:00:00,58.19,58.22,58.13,58.18,22742.0,47.2083,47.2326,47.1596,47.2002,22742.0
2019-02-01 11:05:00,58.21,58.21,58.09,58.17,9328.0,47.2245,47.2245,47.1272,47.1921,9328.0
2019-02-01 11:10:00,58.18,58.19,58.05,58.06,24458.0,47.2002,47.2083,47.0947,47.1028,24458.0
2019-02-01 11:15:00,58.06,58.14,58.05,58.12,29594.0,47.1028,47.1677,47.0947,47.1515,29594.0
2019-02-01 11:20:00,58.12,58.13,58.04,58.05,22094.0,47.1515,47.1596,47.0866,47.0947,22094.0
2019-02-01 11:25:00,58.05,58.09,58.01,58.04,52620.0,47.0947,47.1272,47.0622,47.0866,52620.0
2019-02-01 11:30:00,58.05,58.07,58.01,58.05,25004.0,47.0947,47.1109,47.0622,47.0947,25004.0
2019-02-01 11:35:00,58.05,58.08,58.01,58.03,37238.0,47.0947,47.119,47.0622,47.0785,37238.0
2019-02-01 11:40:00,58.04,58.07,58.03,58.06,13492.0,47.0866,47.1109,47.0785,47.1028,13492.0
2019-02-01 11:45:00,58.07,58.22,58.07,58.22,25488.0,47.1109,47.2326,47.1109,47.2326,25488.0
2019-02-01 11:50:00,58.21,58.27,58.21,58.27,17278.0,47.2245,47.2732,47.2245,47.2732,17278.0
2019-02-01 11:55:00,58.26,58.27,58.2,58.2,70664.0,47.2651,47.2732,47.2164,47.2164,70664.0
2019-02-01 12:00:00,58.2,58.21,58.08,58.12,22606.0,47.2164,47.2245,47.119,47.1515,22606.0
2019-02-01 12:05:00,58.13,58.16,58.1,58.12,14122.0,47.1596,47.1839,47.1353,47.1515,14122.0
2019-02-01 12:10:00,58.13,58.16,58.12,58.13,20280.0,47.1596,47.1839,47.1515,47.1596,20280.0
2019-02-01 12:15:00,58.15,58.15,58.1,58.1,9192.0,47.1758,47.1758,47.1353,47.1353,9192.0
2019-02-01 12:20:00,58.1,58.11,58.07,58.08,17800.0,47.1353,47.1434,47.1109,47.119,17800.0
2019-02-01 12:25:00,58.06,58.07,58.04,58.04,12016.0,47.1028,47.1109,47.0866,47.0866,12016.0
2019-02-01 12:30:00,58.02,58.06,58.02,58.02,11186.0,47.0704,47.1028,47.0704,47.0704,11186.0
2019-02-01 12:35:00,58.02,58.04,57.96,57.96,17198.0,47.0704,47.0866,47.0217,47.0217,17198.0
2019-02-01 12:40:00,57.96,58.02,57.95,58.0,25796.0,47.0217,47.0704,47.0136,47.0541,25796.0
2019-02-01 12:45:00,58.01,58.04,57.99,58.04,8196.0,47.0622,47.0866,47.046,47.0866,8196.0
2019-02-01 12:50:00,58.04,58.11,58.04,58.1,15470.0,47.0866,47.1434,47.0866,47.1353,15470.0
2019-02-01 12:55:00,58.1,58.11,58.02,58.02,23742.0,47.1353,47.1434,47.0704,47.0704,23742.0
2019-02-01 13:00:00,58.02,58.06,58.01,58.03,4650.0,47.0704,47.1028,47.0622,47.0785,4650.0
2019-02-01 13:05:00,58.04,58.04,58.0,58.02,5434.0,47.0866,47.0866,47.0541,47.0704,5434.0
2019-02-01 13:10:00,58.03,58.04,57.97,57.98,5302.0,47.0785,47.0866,47.0298,47.0379,5302.0
2019-02-01 13:15:00,58.0,58.0,57.93,57.95,8006.0,47.0541,47.0541,46.9973,47.0136,8006.0
2019-02-01 13:20:00,57.95,58.06,57.94,58.05,19872.0,47.0136,47.1028,47.0055,47.0947,19872.0
2019-02-01 13:25:00,58.04,58.16,58.04,58.16,9774.0,47.0866,47.1839,47.0866,47.1839,9774.0
2019-02-01 13:30:00,58.16,58.17,58.13,58.13,7406.0,47.1839,47.1921,47.1596,47.1596,7406.0
2019-02-01 13:35:00,58.12,58.13,58.09,58.13,10464.0,47.1515,47.1596,47.1272,47.1596,10464.0
2019-02-01 13:40:00,58.12,58.13,58.07,58.07,5802.0,47.1515,47.1596,47.1109,47.1109,5802.0
2019-02-01 13:45:00,58.06,58.09,58.05,58.09,10220.0,47.1028,47.1272,47.0947,47.1272,10220.0
2019-02-01 13:50:00,58.08,58.1,58.06,58.07,15620.0,47.119,47.1353,47.1028,47.1109,15620.0
2019-02-01 13:55:00,58.06,58.09,58.05,58.08,29206.0,47.1028,47.1272,47.0947,47.119,29206.0
2019-02-01 14:00:00,58.07,58.07,57.97,57.97,21542.0,47.1109,47.1109,47.0298,47.0298,21542.0
2019-02-01 14:05:00,57.98,58.04,57.98,57.99,23652.0,47.0379,47.0866,47.0379,47.046,23652.0
2019-02-01 14:10:00,57.99,58.04,57.96,57.97,15720.0,47.046,47.0866,47.0217,47.0298,15720.0
2019-02-01 14:15:00,57.97,58.0,57.91,57.98,40246.0,47.0298,47.0541,46.9811,47.0379,40246.0
2019-02-01 14:20:00,57.97,58.08,57.97,57.99,25302.0,47.0298,47.119,47.0298,47.046,25302.0
2019-02-01 14:25:00,57.98,58.03,57.98,58.01,13774.0,47.0379,47.0785,47.0379,47.0622,13774.0
2019-02-01 14:30:00,58.02,58.08,58.02,58.06,17820.0,47.0704,47.119,47.0704,47.1028,17820.0
2019-02-01 14:35:00,58.05,58.06,58.0,58.04,17164.0,47.0947,47.1028,47.0541,47.0866,17164.0
2019-02-01 14:40:00,58.04,58.07,58.03,58.05,27066.0,47.0866,47.1109,47.0785,47.0947,27066.0
2019-02-01 14:45:00,58.05,58.06,57.99,57.99,20454.0,47.0947,47.1028,47.046,47.046,20454.0
2019-02-01 14:50:00,57.99,58.02,57.96,58.01,24696.0,47.046,47.0704,47.0217,47.0622,24696.0
2019-02-01 14:55:00,58.0,58.02,57.99,58.0,21996.0,47.0541,47.0704,47.046,47.0541,21996.0
2019-02-01 15:00:00,58.01,58.02,57.98,57.99,16862.0,47.0622,47.0704,47.0379,47.046,16862.0
2019-02-01 15:05:00,57.97,58.02,57.95,58.0,13728.0,47.0298,47.0704,47.0136,47.0541,13728.0
2019-02-01 15:10:00,57.99,58.02,57.99,58.02,8510.0,47.046,47.0704,47.046,47.0704,8510.0
2019-02-01 15:15:00,58.02,58.09,58.01,58.03,34548.0,47.0704,47.1272,47.0622,47.0785,34548.0
2019-02-01 15:20:00,58.03,58.06,57.99,58.01,21968.0,47.0785,47.1028,47.046,47.0622,21968.0
2019-02-01 15:25:00,58.01,58.06,57.99,58.05,38364.0,47.0622,47.1028,47.046,47.0947,38364.0
2019-02-01 15:30:00,58.04,58.12,58.01,58.12,82018.0,47.0866,47.1515,47.0622,47.1515,82018.0
2019-02-01 15:35:00,58.13,58.23,58.13,58.22,24576.0,47.1596,47.2407,47.1596,47.2326,24576.0
2019-02-01 15:40:00,58.22,58.23,58.16,58.22,20698.0,47.2326,47.2407,47.1839,47.2326,20698.0
2019-02-01 15:45:00,58.24,58.27,58.22,58.24,45836.0,47.2488,47.2732,47.2326,47.2488,45836.0
2019-02-01 15:50:00,58.24,58.31,58.21,58.27,41966.0,47.2488,47.3056,47.2245,47.2732,41966.0
2019-02-01 15:55:00,58.27,58.43,58.26,58.38,204422.0,47.2732,47.403,47.2651,47.3624,204422.0
2019-02-04 09:30:00,58.09,58.25,57.81,57.9,20998.0,47.1272,47.257,46.9,46.973,20998.0
2019-02-04 09:35:00,58.02,58.02,57.98,57.98,604.0,47.0704,47.0704,47.0379,47.0379,604.0
2019-02-04 09:40:00,58.05,58.13,57.98,57.99,10462.0,47.0947,47.1596,47.0379,47.046,10462.0
2019-02-04 09:45:00,58.02,58.13,58.02,58.06,6620.0,47.0704,47.1596,47.0704,47.1028,6620.0
2019-02-04 09:50:00,58.13,58.21,58.12,58.18,20612.0,47.1596,47.2245,47.1515,47.2002,20612.0
2019-02-04 09:55:00,58.21,58.24,58.14,58.14,10268.0,47.2245,47.2488,47.1677,47.1677,10268.0
2019-02-04 10:00:00,58.13,58.15,57.92,57.98,33908.0,47.1596,47.1758,46.9892,47.0379,33908.0
2019-02-04 10:05:00,57.96,57.96,57.78,57.86,18976.0,47.0217,47.0217,46.8757,46.9406,18976.0
2019-02-04 10:10:00,57.86,57.9,57.79,57.9,11464.0,46.9406,46.973,46.8838,46.973,11464.0
2019-02-04 10:15:00,57.88,58.02,57.88,57.95,17176.0,46.9568,47.0704,46.9568,47.0136,17176.0
2019-02-04 10:20:00,57.95,57.97,57.88,57.95,34908.0,47.0136,47.0298,46.9568,47.0136,34908.0
2019-02-04 10:25:00,57.96,57.97,57.87,57.92,90844.0,47.0217,47.0298,46.9487,46.9892,90844.0
2019-02-04 10:30:00,57.89,57.95,57.87,57.94,19576.0,46.9649,47.0136,46.9487,47.0055,19576.0
2019-02-04 10:35:00,57.94,58.08,57.85,57.87,263518.0,47.0055,47.119,46.9324,46.9487,263518.0
2019-02-04 10:40:00,57.88,58.02,57.86,58.0,17114.0,46.9568,47.0704,46.9406,47.0541,17114.0
2019-02-04 10:45:00,58.02,58.11,57.97,58.11,23078.0,47.0704,47.1434,47.0298,47.1434,23078.0
2019-02-04 10:50:00,58.1,58.12,58.02,58.03,59162.0,47.1353,47.1515,47.0704,47.0785,59162.0
2019-02-04 10:55:00,58.05,58.11,58.05,58.09,36882.0,47.0947,47.1434,47.0947,47.1272,36882.0
2019-02-04 11:00:00,58.08,58.1,58.05,58.09,12216.0,47.119,47.1353,47.0947,47.1272,12216.0
2019-02-04 11:05:00,58.09,58.1,57.97,58.01,53650.0,47.1272,47.1353,47.0298,47.0622,53650.0
2019-02-04 11:10:00,57.99,58.05,57.99,58.05,28282.0,47.046,47.0947,47.046,47.0947,28282.0
2019-02-04 11:15:00,58.06,58.07,58.02,58.05,19812.0,47.1028,47.1109,47.0704,47.0947,19812.0
2019-02-04 11:20:00,58.06,58.19,58.06,58.18,10262.0,47.1028,47.2083,47.1028,47.2002,10262.0
2019-02-04 11:25:00,58.21,58.3,58.2,58.27,20126.0,47.2245,47.2975,47.2164,47.2732,20126.0
2019-02-04 11:30:00,58.29,58.3,58.21,58.24,12936.0,47.2894,47.2975,47.2245,47.2488,12936.0
2019-02-04 11:35:00,58.26,58.26,58.21,58.23,8910.0,47.2651,47.2651,47.2245,47.2407,8910.0
2019-02-04 11:40:00,58.22,58.24,58.2,58.22,7048.0,47.2326,47.2488,47.2164,47.2326,7048.0
2019-02-04 11:45:00,58.2,58.29,58.18,58.29,11058.0,47.2164,47.2894,47.2002,47.2894,11058.0
2019-02-04 11:50:00,58.28,58.35,58.27,58.35,10220.0,47.2813,47.3381,47.2732,47.3381,10220.0
2019-02-04 11:55:00,58.33,58.33,58.27,58.32,8434.0,47.3219,47.3219,47.2732,47.3137,8434.0
2019-02-04 12:00:00,58.34,58.34,58.26,58.26,6800.0,47.33,47.33,47.2651,47.2651,6800.0
2019-02-04 12:05:00,58.29,58.31,58.27,58.28,7610.0,47.2894,47.3056,47.2732,47.2813,7610.0
2019-02-04 12:10:00,58.31,58.34,58.3,58.32,8798.0,47.3056,47.33,47.2975,47.3137,8798.0
2019-02-04 12:15:00,58.32,58.33,58.27,58.28,4198.0,47.3137,47.3219,47.2732,47.2813,4198.0
2019-02-04 12:20:00,58.29,58.33,58.29,58.29,9460.0,47.2894,47.3219,47.2894,47.2894,9460.0
2019-02-04 12:25:00,58.27,58.33,58.27,58.29,7128.0,47.2732,47.3219,47.2732,47.2894,7128.0
2019-02-04 12:30:00,58.31,58.34,58.3,58.31,12454.0,47.3056,47.33,47.2975,47.3056,12454.0
2019-02-04 12:35:00,58.3,58.31,58.26,58.3,9094.0,47.2975,47.3056,47.2651,47.2975,9094.0
2019-02-04 12:40:00,58.27,58.27,58.24,58.24,4898.0,47.2732,47.2732,47.2488,47.2488,4898.0
2019-02-04 12:45:00,58.24,58.24,58.2,58.2,7596.0,47.2488,47.2488,47.2164,47.2164,7596.0
2019-02-04 12:50:00,58.24,58.28,58.22,58.25,5938.0,47.2488,47.2813,47.2326,47.257,5938.0
2019-02-04 12:55:00,58.29,58.29,58.21,58.22,6598.0,47.2894,47.2894,47.2245,47.2326,6598.0
2019-02-04 13:00:00,58.21,58.26,58.2,58.23,3676.0,47.2245,47.2651,47.2164,47.2407,3676.0
2019-02-04 13:05:00,58.23,58.31,58.23,58.3,10590.0,47.2407,47.3056,47.2407,47.2975,10590.0
2019-02-04 13:10:00,58.3,58.32,58.27,58.3,18698.0,47.2975,47.3137,47.2732,47.2975,18698.0
2019-02-04 13:15:00,58.3,58.32,58.28,58.31,7196.0,47.2975,47.3137,47.2813,47.3056,7196.0
2019-02-04 13:20:00,58.32,58.38,58.31,58.37,38190.0,47.3137,47.3624,47.3056,47.3543,38190.0
2019-02-04 13:25:00,58.38,58.38,58.34,58.38,6400.0,47.3624,47.3624,47.33,47.3624,6400.0
2019-02-04 13:30:00,58.39,58.41,58.37,58.41,9424.0,47.3705,47.3868,47.3543,47.3868,9424.0
2019-02-04 13:35:00,58.4,58.43,58.39,58.4,9170.0,47.3786,47.403,47.3705,47.3786,9170.0
2019-02-04 13:40:00,58.4,58.43,58.38,58.38,7070.0,47.3786,47.403,47.3624,47.3624,7070.0
2019-02-04 13:45:00,58.4,58.41,58.36,58.38,13206.0,47.3786,47.3868,47.3462,47.3624,13206.0
2019-02-04 13:50:00,58.38,58.4,58.37,58.38,11770.0,47.3624,47.3786,47.3543,47.3624,11770.0
2019-02-04 13:55:00,58.38,58.44,58.38,58.44,8942.0,47.3624,47.4111,47.3624,47.4111,8942.0
2019-02-04 14:00:00,58.43,58.45,58.38,58.42,25114.0,47.403,47.4192,47.3624,47.3949,25114.0
2019-02-04 14:05:00,58.44,58.48,58.42,58.48,8846.0,47.4111,47.4436,47.3949,47.4436,8846.0
2019-02-04 14:10:00,58.48,58.48,58.43,58.44,10924.0,47.4436,47.4436,47.403,47.4111,10924.0
2019-02-04 14:15:00,58.43,58.43,58.33,58.35,13564.0,47.403,47.403,47.3219,47.3381,13564.0
2019-02-04 14:20:00,58.36,58.36,58.32,58.32,14732.0,47.3462,47.3462,47.3137,47.3137,14732.0
2019-02-04 14:25:00,58.32,58.33,58.31,58.32,22672.0,47.3137,47.3219,47.3056,47.3137,22672.0
2019-02-04 14:30:00,58.34,58.39,58.32,58.38,13122.0,47.33,47.3705,47.3137,47.3624,13122.0
2019-02-04 14:35:00,58.35,58.37,58.32,58.32,20050.0,47.3381,47.3543,47.3137,47.3137,20050.0
2019-02-04 14:40:00,58.31,58.35,58.31,58.34,9596.0,47.3056,47.3381,47.3056,47.33,9596.0
2019-02-04 14:45:00,58.35,58.35,58.31,58.32,12066.0,47.3381,47.3381,47.3056,47.3137,12066.0
2019-02-04 14:50:00,58.33,58.37,58.32,58.35,18654.0,47.3219,47.3543,47.3137,47.3381,18654.0
2019-02-04 14:55:00,58.35,58.35,58.33,58.34,6214.0,47.3381,47.3381,47.3219,47.33,6214.0
2019-02-04 15:00:00,58.35,58.37,58.33,58.36,21848.0,47.3381,47.3543,47.3219,47.3462,21848.0
2019-02-04 15:05:00,58.35,58.38,58.35,58.35,11198.0,47.3381,47.3624,47.3381,47.3381,11198.0
2019-02-04 15:10:00,58.35,58.37,58.33,58.35,17970.0,47.3381,47.3543,47.3219,47.3381,17970.0
2019-02-04 15:15:00,58.35,58.45,58.35,58.45,27284.0,47.3381,47.4192,47.3381,47.4192,27284.0
2019-02-04 15:20:00,58.46,58.47,58.44,58.47,27178.0,47.4273,47.4354,47.4111,47.4354,27178.0
2019-02-04 15:25:00,58.47,58.48,58.41,58.41,18110.0,47.4354,47.4436,47.3868,47.3868,18110.0
2019-02-04 15:30:00,58.41,58.42,58.38,58.4,37758.0,47.3868,47.3949,47.3624,47.3786,37758.0
2019-02-04 15:35:00,58.39,58.47,58.38,58.47,23958.0,47.3705,47.4354,47.3624,47.4354,23958.0
2019-02-04 15:40:00,58.47,58.52,58.47,58.52,40738.0,47.4354,47.476,47.4354,47.476,40738.0
2019-02-04 15:45:00,58.52,58.59,58.52,58.59,80362.0,47.476,47.5328,47.476,47.5328,80362.0
2019-02-04 15:50:00,58.59,58.6,58.49,58.49,119042.0,47.5328,47.5409,47.4517,47.4517,119042.0
2019-02-04 15:55:00,58.49,58.6,58.49,58.6,229950.0,47.4517,47.5409,47.4517,47.5409,229950.0
2019-02-05 09:30:00,58.54,58.7,58.12,58.22,20808.0,47.4922,47.622,47.1515,47.2326,20808.0
2019-02-05 09:35:00,58.29,58.36,58.24,58.3,11018.0,47.2894,47.3462,47.2488,47.2975,11018.0
2019-02-05 09:40:00,58.3,58.3,58.14,58.24,15800.0,47.2975,47.2975,47.1677,47.2488,15800.0
2019-02-05 09:45:00,58.22,58.27,58.16,58.24,57530.0,47.2326,47.2732,47.1839,47.2488,57530.0
2019-02-05 09:50:00,58.22,58.37,58.22,58.24,22102.0,47.2326,47.3543,47.2326,47.2488,22102.0
2019-02-05 09:55:00,58.25,58.35,58.23,58.34,17600.0,47.257,47.3381,47.2407,47.33,17600.0
2019-02-05 10:00:00,58.35,58.46,58.33,58.35,55676.0,47.3381,47.4273,47.3219,47.3381,55676.0
2019-02-05 10:05:00,58.35,58.4,58.34,58.38,36598.0,47.3381,47.3786,47.33,47.3624,36598.0
2019-02-05 10:10:00,58.37,58.42,58.34,58.39,32396.0,47.3543,47.3949,47.33,47.3705,32396.0
2019-02-05 10:15:00,58.41,58.54,58.4,58.5,19484.0,47.3868,47.4922,47.3786,47.4598,19484.0
2019-02-05 10:20:00,58.5,58.5,58.45,58.45,10278.0,47.4598,47.4598,47.4192,47.4192,10278.0
2019-02-05 10:25:00,58.44,58.55,58.43,58.55,14338.0,47.4111,47.5003,47.403,47.5003,14338.0
2019-02-05 10:30:00,58.53,58.59,58.53,58.57,8570.0,47.4841,47.5328,47.4841,47.5166,8570.0
2019-02-05 10:35:00,58.58,58.6,58.51,58.51,18538.0,47.5247,47.5409,47.4679,47.4679,18538.0
2019-02-05 10:40:00,58.51,58.55,58.5,58.54,14894.0,47.4679,47.5003,47.4598,47.4922,14894.0
2019-02-05 10:45:00,58.53,58.57,58.52,58.53,21618.0,47.4841,47.5166,47.476,47.4841,21618.0
2019-02-05 10:50:00,58.54,58.59,58.52,58.55,40700.0,47.4922,47.5328,47.476,47.5003,40700.0
2019-02-05 10:55:00,58.55,58.59,58.54,58.59,22180.0,47.5003,47.5328,47.4922,47.5328,22180.0
2019-02-05 11:00:00,58.59,58.6,58.52,58.56,25800.0,47.5328,47.5409,47.476,47.5085,25800.0
2019-02-05 11:05:00,58.56,58.59,58.51,58.51,17678.0,47.5085,47.5328,47.4679,47.4679,17678.0
2019-02-05 11:10:00,58.5,58.51,58.46,58.49,12976.0,47.4598,47.4679,47.4273,47.4517,12976.0
2019-02-05 11:15:00,58.49,58.52,58.46,58.49,13868.0,47.4517,47.476,47.4273,47.4517,13868.0
2019-02-05 11:20:00,58.5,58.56,58.5,58.56,34626.0,47.4598,47.5085,47.4598,47.5085,34626.0
2019-02-05 11:25:00,58.56,58.59,58.54,58.54,35756.0,47.5085,47.5328,47.4922,47.4922,35756.0
2019-02-05 11:30:00,58.54,58.62,58.5,58.62,17892.0,47.4922,47.5571,47.4598,47.5571,17892.0
2019-02-05 11:35:00,58.62,58.62,58.56,58.57,12450.0,47.5571,47.5571,47.5085,47.5166,12450.0
2019-02-05 11:40:00,58.59,58.63,58.59,58.62,15414.0,47.5328,47.5652,47.5328,47.5571,15414.0
2019-02-05 11:45:00,58.6,58.62,58.55,58.59,16734.0,47.5409,47.5571,47.5003,47.5328,16734.0
2019-02-05 11:50:00,58.58,58.63,58.57,58.61,13400.0,47.5247,47.5652,47.5166,47.549,13400.0
2019-02-05 11:55:00,58.63,58.66,58.6,58.65,16230.0,47.5652,47.5896,47.5409,47.5815,16230.0
2019-02-05 12:00:00,58.65,58.68,58.6,58.6,20600.0,47.5815,47.6058,47.5409,47.5409,20600.0
2019-02-05 12:05:00,58.61,58.62,58.52,58.58,74658.0,47.549,47.5571,47.476,47.5247,74658.0
2019-02-05 12:10:00,58.56,58.57,58.51,58.56,21612.0,47.5085,47.5166,47.4679,47.5085,21612.0
2019-02-05 12:15:00,58.56,58.58,58.52,58.52,9600.0,47.5085,47.5247,47.476,47.476,9600.0
2019-02-05 12:20:00,58.52,58.52,58.51,58.52,4032.0,47.476,47.476,47.4679,47.476,4032.0
2019-02-05 12:25:00,58.54,58.55,58.5,58.51,10582.0,47.4922,47.5003,47.4598,47.4679,10582.0
2019-02-05 12:30:00,58.51,58.52,58.46,58.49,12848.0,47.4679,47.476,47.4273,47.4517,12848.0
2019-02-05 12:35:00,58.49,58.49,58.46,58.46,6048.0,47.4517,47.4517,47.4273,47.4273,6048.0
2019-02-05 12:40:00,58.45,58.46,58.4,58.45,16860.0,47.4192,47.4273,47.3786,47.4192,16860.0
2019-02-05 12:45:00,58.46,58.48,58.45,58.47,9502.0,47.4273,47.4436,47.4192,47.4354,9502.0
2019-02-05 12:50:00,58.49,58.52,58.46,58.46,11862.0,47.4517,47.476,47.4273,47.4273,11862.0
2019-02-05 12:55:00,58.47,58.49,58.47,58.48,7002.0,47.4354,47.4517,47.4354,47.4436,7002.0
2019-02-05 13:00:00,58.5,58.51,58.42,58.43,9682.0,47.4598,47.4679,47.3949,47.403,9682.0
2019-02-05 13:05:00,58.44,58.46,58.38,58.41,7784.0,47.4111,47.4273,47.3624,47.3868,7784.0
2019-02-05 13:10:00,58.43,58.47,58.42,58.42,18596.0,47.403,47.4354,47.3949,47.3949,18596.0
2019-02-05 13:15:00,58.42,58.47,58.42,58.45,6600.0,47.3949,47.4354,47.3949,47.4192,6600.0
2019-02-05 13:20:00,58.45,58.48,58.45,58.45,8698.0,47.4192,47.4436,47.4192,47.4192,8698.0
2019-02-05 13:25:00,58.47,58.49,58.47,58.49,5204.0,47.4354,47.4517,47.4354,47.4517,5204.0
2019-02-05 13:30:00,58.49,58.49,58.45,58.47,13098.0,47.4517,47.4517,47.4192,47.4354,13098.0
2019-02-05 13:35:00,58.47,58.48,58.45,58.48,7312.0,47.4354,47.4436,47.4192,47.4436,7312.0
2019-02-05 13:40:00,58.49,58.5,58.47,58.49,11898.0,47.4517,47.4598,47.4354,47.4517,11898.0
2019-02-05 13:45:00,58.49,58.49,58.45,58.48,8294.0,47.4517,47.4517,47.4192,47.4436,8294.0
2019-02-05 13:50:00,58.47,58.49,58.45,58.48,9600.0,47.4354,47.4517,47.4192,47.4436,9600.0
2019-02-05 13:55:00,58.47,58.5,58.47,58.47,6100.0,47.4354,47.4598,47.4354,47.4354,6100.0
2019-02-05 14:00:00,58.47,58.54,58.45,58.51,11986.0,47.4354,47.4922,47.4192,47.4679,11986.0
2019-02-05 14:05:00,58.53,58.56,58.52,58.56,20846.0,47.4841,47.5085,47.476,47.5085,20846.0
2019-02-05 14:10:00,58.55,58.56,58.54,58.54,12388.0,47.5003,47.5085,47.4922,47.4922,12388.0
2019-02-05 14:15:00,58.53,58.54,58.5,58.5,7604.0,47.4841,47.4922,47.4598,47.4598,7604.0
2019-02-05 14:20:00,58.51,58.54,58.5,58.51,8890.0,47.4679,47.4922,47.4598,47.4679,8890.0
2019-02-05 14:25:00,58.52,58.52,58.51,58.51,3468.0,47.476,47.476,47.4679,47.4679,3468.0
2019-02-05 14:30:00,58.51,58.54,58.48,58.53,16424.0,47.4679,47.4922,47.4436,47.4841,16424.0
2019-02-05 14:35:00,58.52,58.52,58.5,58.5,32996.0,47.476,47.476,47.4598,47.4598,32996.0
2019-02-05 14:40:00,58.5,58.52,58.48,58.51,11414.0,47.4598,47.476,47.4436,47.4679,11414.0
2019-02-05 14:45:00,58.51,58.52,58.49,58.51,15064.0,47.4679,47.476,47.4517,47.4679,15064.0
2019-02-05 14:50:00,58.51,58.51,58.48,58.48,13384.0,47.4679,47.4679,47.4436,47.4436,13384.0
2019-02-05 14:55:00,58.49,58.51,58.48,58.49,11534.0,47.4517,47.4679,47.4436,47.4517,11534.0
2019-02-05 15:00:00,58.5,58.51,58.48,58.51,38320.0,47.4598,47.4679,47.4436,47.4679,38320.0
2019-02-05 15:05:00,58.5,58.51,58.49,58.51,43122.0,47.4598,47.4679,47.4517,47.4679,43122.0
2019-02-05 15:10:00,58.52,58.54,58.52,58.52,44510.0,47.476,47.4922,47.476,47.476,44510.0
2019-02-05 15:15:00,58.52,58.55,58.51,58.55,35734.0,47.476,47.5003,47.4679,47.5003,35734.0
2019-02-05 15:20:00,58.55,58.57,58.54,58.56,20672.0,47.5003,47.5166,47.4922,47.5085,20672.0
2019-02-05 15:25:00,58.56,58.56,58.54,58.56,20728.0,47.5085,47.5085,47.4922,47.5085,20728.0
2019-02-05 15:30:00,58.57,58.6,58.55,58.58,46544.0,47.5166,47.5409,47.5003,47.5247,46544.0
2019-02-05 15:35:00,58.59,58.63,58.58,58.63,43226.0,47.5328,47.5652,47.5247,47.5652,43226.0
2019-02-05 15:40:00,58.62,58.62,58.49,58.49,70282.0,47.5571,47.5571,47.4517,47.4517,70282.0
2019-02-05 15:45:00,58.49,58.51,58.44,58.44,56270.0,47.4517,47.4679,47.4111,47.4111,56270.0
2019-02-05 15:50:00,58.44,58.44,58.39,58.41,88306.0,47.4111,47.4111,47.3705,47.3868,88306.0
2019-02-05 15:55:00,58.41,58.55,58.41,58.54,190210.0,47.3868,47.5003,47.3868,47.4922,190210.0
2019-02-06 09:30:00,58.52,58.67,58.35,58.67,54054.0,47.476,47.5977,47.3381,47.5977,54054.0
2019-02-06 09:35:00,58.66,58.75,58.5,58.51,30526.0,47.5896,47.6626,47.4598,47.4679,30526.0
2019-02-06 09:40:00,58.51,58.69,58.46,58.59,29268.0,47.4679,47.6139,47.4273,47.5328,29268.0
2019-02-06 09:45:00,58.6,58.6,58.47,58.49,11154.0,47.5409,47.5409,47.4354,47.4517,11154.0
2019-02-06 09:50:00,58.51,58.56,58.47,58.52,8586.0,47.4679,47.5085,47.4354,47.476,8586.0
2019-02-06 09:55:00,58.53,58.63,58.51,58.57,18760.0,47.4841,47.5652,47.4679,47.5166,18760.0
2019-02-06 10:00:00,58.59,58.63,58.52,58.54,19786.0,47.5328,47.5652,47.476,47.4922,19786.0
2019-02-06 10:05:00,58.54,58.67,58.51,58.66,29728.0,47.4922,47.5977,47.4679,47.5896,29728.0
2019-02-06 10:10:00,58.66,58.68,58.63,58.63,39968.0,47.5896,47.6058,47.5652,47.5652,39968.0
2019-02-06 10:15:00,58.64,58.74,58.6,58.72,24902.0,47.5734,47.6545,47.5409,47.6383,24902.0
2019-02-06 10:20:00,58.73,58.84,58.72,58.83,62104.0,47.6464,47.7356,47.6383,47.7275,62104.0
2019-02-06 10:25:00,58.82,58.84,58.8,58.82,20192.0,47.7194,47.7356,47.7032,47.7194,20192.0
2019-02-06 10:30:00,58.81,58.82,58.77,58.8,25228.0,47.7113,47.7194,47.6788,47.7032,25228.0
2019-02-06 10:35:00,58.81,58.88,58.8,58.88,25830.0,47.7113,47.7681,47.7032,47.7681,25830.0
2019-02-06 10:40:00,58.88,58.92,58.85,58.92,56326.0,47.7681,47.8005,47.7437,47.8005,56326.0
2019-02-06 10:45:00,58.9,58.92,58.83,58.85,33158.0,47.7843,47.8005,47.7275,47.7437,33158.0
2019-02-06 10:50:00,58.84,58.88,58.79,58.81,22958.0,47.7356,47.7681,47.695,47.7113,22958.0
2019-02-06 10:55:00,58.81,58.89,58.8,58.88,22010.0,47.7113,47.7762,47.7032,47.7681,22010.0
2019-02-06 11:00:00,58.88,58.93,58.88,58.92,41706.0,47.7681,47.8086,47.7681,47.8005,41706.0
2019-02-06 11:05:00,58.92,58.96,58.9,58.92,27462.0,47.8005,47.833,47.7843,47.8005,27462.0
2019-02-06 11:10:00,58.92,58.93,58.86,58.86,15826.0,47.8005,47.8086,47.7518,47.7518,15826.0
2019-02-06 11:15:00,58.85,58.89,58.82,58.88,27424.0,47.7437,47.7762,47.7194,47.7681,27424.0
2019-02-06 11:20:00,58.88,58.94,58.86,58.91,66360.0,47.7681,47.8167,47.7518,47.7924,66360.0
2019-02-06 11:25:00,58.91,59.07,58.9,59.07,65142.0,47.7924,47.9222,47.7843,47.9222,65142.0
2019-02-06 11:30:00,59.08,59.08,59.01,59.02,21864.0,47.9303,47.9303,47.8735,47.8816,21864.0
2019-02-06 11:35:00,59.0,59.06,58.96,59.06,17466.0,47.8654,47.9141,47.833,47.9141,17466.0
2019-02-06 11:40:00,59.05,59.05,58.98,58.99,37706.0,47.906,47.906,47.8492,47.8573,37706.0
2019-02-06 11:45:00,58.99,59.0,58.94,58.97,45370.0,47.8573,47.8654,47.8167,47.8411,45370.0
2019-02-06 11:50:00,58.98,59.09,58.95,59.06,37194.0,47.8492,47.9384,47.8249,47.9141,37194.0
2019-02-06 11:55:00,59.06,59.07,58.99,59.04,20828.0,47.9141,47.9222,47.8573,47.8979,20828.0
2019-02-06 12:00:00,59.06,59.1,59.05,59.08,27510.0,47.9141,47.9465,47.906,47.9303,27510.0
2019-02-06 12:05:00,59.09,59.12,59.04,59.05,17892.0,47.9384,47.9628,47.8979,47.906,17892.0
2019-02-06 12:10:00,59.07,59.1,59.05,59.1,15426.0,47.9222,47.9465,47.906,47.9465,15426.0
2019-02-06 12:15:00,59.1,59.11,59.04,59.08,16030.0,47.9465,47.9547,47.8979,47.9303,16030.0
2019-02-06 12:20:00,59.1,59.11,59.06,59.08,17484.0,47.9465,47.9547,47.9141,47.9303,17484.0
2019-02-06 12:25:00,59.08,59.1,59.06,59.09,13894.0,47.9303,47.9465,47.9141,47.9384,13894.0
2019-02-06 12:30:00,59.09,59.17,59.08,59.16,27928.0,47.9384,48.0033,47.9303,47.9952,27928.0
2019-02-06 12:35:00,59.16,59.16,59.12,59.15,16162.0,47.9952,47.9952,47.9628,47.9871,16162.0
2019-02-06 12:40:00,59.16,59.21,59.15,59.21,47880.0,47.9952,48.0358,47.9871,48.0358,47880.0
2019-02-06 12:45:00,59.19,59.24,59.16,59.22,30424.0,48.0196,48.0601,47.9952,48.0439,30424.0
2019-02-06 12:50:00,59.23,59.24,59.2,59.2,21316.0,48.052,48.0601,48.0277,48.0277,21316.0
2019-02-06 12:55:00,59.21,59.22,59.18,59.18,25912.0,48.0358,48.0439,48.0114,48.0114,25912.0
2019-02-06 13:00:00,59.18,59.25,59.18,59.2,21848.0,48.0114,48.0682,48.0114,48.0277,21848.0
2019-02-06 13:05:00,59.21,59.21,59.15,59.18,12842.0,48.0358,48.0358,47.9871,48.0114,12842.0
2019-02-06 13:10:00,59.18,59.18,59.13,59.13,18574.0,48.0114,48.0114,47.9709,47.9709,18574.0
2019-02-06 13:15:00,59.13,59.16,59.1,59.13,40720.0,47.9709,47.9952,47.9465,47.9709,40720.0
2019-02-06 13:20:00,59.13,59.19,59.11,59.18,39260.0,47.9709,48.0196,47.9547,48.0114,39260.0
2019-02-06 13:25:00,59.17,59.24,59.17,59.2,22708.0,48.0033,48.0601,48.0033,48.0277,22708.0
2019-02-06 13:30:00,59.18,59.2,59.11,59.13,19262.0,48.0114,48.0277,47.9547,47.9709,19262.0
2019-02-06 13:35:00,59.13,59.17,59.13,59.15,24888.0,47.9709,48.0033,47.9709,47.9871,24888.0
2019-02-06 13:40:00,59.14,59.17,59.13,59.13,17800.0,47.979,48.0033,47.9709,47.9709,17800.0
2019-02-06 13:45:00,59.13,59.14,59.07,59.09,23056.0,47.9709,47.979,47.9222,47.9384,23056.0
2019-02-06 13:50:00,59.09,59.1,59.05,59.1,20276.0,47.9384,47.9465,47.906,47.9465,20276.0
2019-02-06 13:55:00,59.1,59.11,59.08,59.09,29770.0,47.9465,47.9547,47.9303,47.9384,29770.0
2019-02-06 14:00:00,59.08,59.13,59.06,59.07,29532.0,47.9303,47.9709,47.9141,47.9222,29532.0
2019-02-06 14:05:00,59.06,59.06,58.99,59.0,21258.0,47.9141,47.9141,47.8573,47.8654,21258.0
2019-02-06 14:10:00,58.99,59.01,58.98,58.99,13414.0,47.8573,47.8735,47.8492,47.8573,13414.0
2019-02-06 14:15:00,58.99,59.05,58.97,59.02,23414.0,47.8573,47.906,47.8411,47.8816,23414.0
2019-02-06 14:20:00,59.04,59.08,58.99,58.99,22142.0,47.8979,47.9303,47.8573,47.8573,22142.0
2019-02-06 14:25:00,58.99,59.02,58.99,58.99,24994.0,47.8573,47.8816,47.8573,47.8573,24994.0
2019-02-06 14:30:00,58.99,59.02,58.98,59.02,33046.0,47.8573,47.8816,47.8492,47.8816,33046.0
2019-02-06 14:35:00,59.01,59.02,58.99,59.01,52372.0,47.8735,47.8816,47.8573,47.8735,52372.0
2019-02-06 14:40:00,59.0,59.01,58.91,58.93,51510.0,47.8654,47.8735,47.7924,47.8086,51510.0
2019-02-06 14:45:00,58.93,59.02,58.92,59.02,22936.0,47.8086,47.8816,47.8005,47.8816,22936.0
2019-02-06 14:50:00,59.02,59.08,59.01,59.06,49302.0,47.8816,47.9303,47.8735,47.9141,49302.0
2019-02-06 14:55:00,59.05,59.06,58.99,59.02,31260.0,47.906,47.9141,47.8573,47.8816,31260.0
2019-02-06 15:00:00,59.01,59.04,58.99,59.04,34298.0,47.8735,47.8979,47.8573,47.8979,34298.0
2019-02-06 15:05:00,59.03,59.04,58.98,58.98,34188.0,47.8898,47.8979,47.8492,47.8492,34188.0
2019-02-06 15:10:00,58.99,59.02,58.94,58.99,36914.0,47.8573,47.8816,47.8167,47.8573,36914.0
2019-02-06 15:15:00,58.99,59.01,58.99,58.99,27892.0,47.8573,47.8735,47.8573,47.8573,27892.0
2019-02-06 15:20:00,58.99,59.05,58.99,59.04,69012.0,47.8573,47.906,47.8573,47.8979,69012.0
2019-02-06 15:25:00,59.04,59.04,58.95,58.99,24304.0,47.8979,47.8979,47.8249,47.8573,24304.0
2019-02-06 15:30:00,58.99,59.0,58.96,58.96,51116.0,47.8573,47.8654,47.833,47.833,51116.0
2019-02-06 15:35:00,58.96,58.96,58.88,58.9,42896.0,47.833,47.833,47.7681,47.7843,42896.0
2019-02-06 15:40:00,58.89,58.91,58.87,58.9,46880.0,47.7762,47.7924,47.7599,47.7843,46880.0
2019-02-06 15:45:00,58.89,58.96,58.88,58.95,71818.0,47.7762,47.833,47.7681,47.8249,71818.0
2019-02-06 15:50:00,58.95,58.99,58.87,58.88,143312.0,47.8249,47.8573,47.7599,47.7681,143312.0
2019-02-06 15:55:00,58.88,58.89,58.85,58.88,256900.0,47.7681,47.7762,47.7437,47.7681,256900.0
2019-02-07 09:30:00,58.81,59.02,58.58,58.62,32430.0,47.7113,47.8816,47.5247,47.5571,32430.0
2019-02-07 09:35:00,58.72,58.9,58.65,58.79,12658.0,47.6383,47.7843,47.5815,47.695,12658.0
2019-02-07 09:40:00,58.79,58.87,58.51,58.51,11016.0,47.695,47.7599,47.4679,47.4679,11016.0
2019-02-07 09:45:00,58.52,58.66,58.5,58.51,16328.0,47.476,47.5896,47.4598,47.4679,16328.0
2019-02-07 09:50:00,58.55,58.71,58.54,58.65,21776.0,47.5003,47.6301,47.4922,47.5815,21776.0
2019-02-07 09:55:00,58.66,58.84,58.63,58.79,24126.0,47.5896,47.7356,47.5652,47.695,24126.0
2019-02-07 10:00:00,58.72,58.87,58.7,58.85,33832.0,47.6383,47.7599,47.622,47.7437,33832.0
2019-02-07 10:05:00,58.85,58.87,58.8,58.82,58960.0,47.7437,47.7599,47.7032,47.7194,58960.0
2019-02-07 10:10:00,58.82,58.83,58.76,58.8,27258.0,47.7194,47.7275,47.6707,47.7032,27258.0
2019-02-07 10:15:00,58.81,58.88,58.8,58.8,28344.0,47.7113,47.7681,47.7032,47.7032,28344.0
2019-02-07 10:20:00,58.83,59.04,58.82,59.04,35716.0,47.7275,47.8979,47.7194,47.8979,35716.0
2019-02-07 10:25:00,59.04,59.05,58.82,58.83,47042.0,47.8979,47.906,47.7194,47.7275,47042.0
2019-02-07 10:30:00,58.82,58.84,58.77,58.8,27718.0,47.7194,47.7356,47.6788,47.7032,27718.0
2019-02-07 10:35:00,58.81,58.85,58.8,58.82,19792.0,47.7113,47.7437,47.7032,47.7194,19792.0
2019-02-07 10:40:00,58.83,58.83,58.76,58.77,22276.0,47.7275,47.7275,47.6707,47.6788,22276.0
2019-02-07 10:45:00,58.79,58.81,58.76,58.76,21288.0,47.695,47.7113,47.6707,47.6707,21288.0
2019-02-07 10:50:00,58.77,58.82,58.71,58.8,20030.0,47.6788,47.7194,47.6301,47.7032,20030.0
2019-02-07 10:55:00,58.82,58.85,58.77,58.85,28948.0,47.7194,47.7437,47.6788,47.7437,28948.0
2019-02-07 11:00:00,58.86,58.93,58.79,58.81,23398.0,47.7518,47.8086,47.695,47.7113,23398.0
2019-02-07 11:05:00,58.8,58.87,58.79,58.85,34172.0,47.7032,47.7599,47.695,47.7437,34172.0
2019-02-07 11:10:00,58.83,58.83,58.79,58.83,8206.0,47.7275,47.7275,47.695,47.7275,8206.0
2019-02-07 11:15:00,58.83,58.9,58.82,58.9,23894.0,47.7275,47.7843,47.7194,47.7843,23894.0
2019-02-07 11:20:00,58.91,58.91,58.81,58.82,15086.0,47.7924,47.7924,47.7113,47.7194,15086.0
2019-02-07 11:25:00,58.8,58.88,58.77,58.86,21624.0,47.7032,47.7681,47.6788,47.7518,21624.0
2019-02-07 11:30:00,58.82,58.88,58.81,58.83,7200.0,47.7194,47.7681,47.7113,47.7275,7200.0
2019-02-07 11:35:00,58.83,58.88,58.81,58.85,7932.0,47.7275,47.7681,47.7113,47.7437,7932.0
2019-02-07 11:40:00,58.83,58.91,58.83,58.91,12342.0,47.7275,47.7924,47.7275,47.7924,12342.0
2019-02-07 11:45:00,58.91,58.91,58.82,58.83,19896.0,47.7924,47.7924,47.7194,47.7275,19896.0
2019-02-07 11:50:00,58.83,58.84,58.74,58.79,10756.0,47.7275,47.7356,47.6545,47.695,10756.0
2019-02-07 11:55:00,58.77,58.79,58.69,58.69,18512.0,47.6788,47.695,47.6139,47.6139,18512.0
2019-02-07 12:00:00,58.69,58.78,58.68,58.77,18262.0,47.6139,47.6869,47.6058,47.6788,18262.0
2019-02-07 12:05:00,58.77,58.77,58.68,58.72,13740.0,47.6788,47.6788,47.6058,47.6383,13740.0
2019-02-07 12:10:00,58.7,58.74,58.68,58.72,10162.0,47.622,47.6545,47.6058,47.6383,10162.0
2019-02-07 12:15:00,58.7,58.78,58.7,58.77,10790.0,47.622,47.6869,47.622,47.6788,10790.0
2019-02-07 12:20:00,58.77,58.79,58.72,58.73,12536.0,47.6788,47.695,47.6383,47.6464,12536.0
2019-02-07 12:25:00,58.73,58.74,58.7,58.73,16916.0,47.6464,47.6545,47.622,47.6464,16916.0
2019-02-07 12:30:00,58.73,58.76,58.71,58.76,13820.0,47.6464,47.6707,47.6301,47.6707,13820.0
2019-02-07 12:35:00,58.76,58.77,58.73,58.74,9856.0,47.6707,47.6788,47.6464,47.6545,9856.0
2019-02-07 12:40:00,58.74,58.75,58.72,58.74,27400.0,47.6545,47.6626,47.6383,47.6545,27400.0
2019-02-07 12:45:00,58.73,58.77,58.73,58.77,21680.0,47.6464,47.6788,47.6464,47.6788,21680.0
2019-02-07 12:50:00,58.79,58.79,58.74,58.75,35632.0,47.695,47.695,47.6545,47.6626,35632.0
2019-02-07 12:55:00,58.75,58.8,58.74,58.79,65446.0,47.6626,47.7032,47.6545,47.695,65446.0
2019-02-07 13:00:00,58.8,58.85,58.77,58.79,19078.0,47.7032,47.7437,47.6788,47.695,19078.0
2019-02-07 13:05:00,58.8,58.82,58.74,58.76,28702.0,47.7032,47.7194,47.6545,47.6707,28702.0
2019-02-07 13:10:00,58.77,58.79,58.76,58.76,24524.0,47.6788,47.695,47.6707,47.6707,24524.0
2019-02-07 13:15:00,58.77,58.79,58.7,58.75,17708.0,47.6788,47.695,47.622,47.6626,17708.0
2019-02-07 13:20:00,58.75,58.82,58.74,58.82,13600.0,47.6626,47.7194,47.6545,47.7194,13600.0
2019-02-07 13:25:00,58.82,58.82,58.73,58.76,15598.0,47.7194,47.7194,47.6464,47.6707,15598.0
2019-02-07 13:30:00,58.76,58.8,58.74,58.76,25500.0,47.6707,47.7032,47.6545,47.6707,25500.0
2019-02-07 13:35:00,58.76,58.8,58.74,58.78,26432.0,47.6707,47.7032,47.6545,47.6869,26432.0
2019-02-07 13:40:00,58.79,58.82,58.78,58.8,9538.0,47.695,47.7194,47.6869,47.7032,9538.0
2019-02-07 13:45:00,58.8,58.84,58.77,58.81,16400.0,47.7032,47.7356,47.6788,47.7113,16400.0
2019-02-07 13:50:00,58.81,58.85,58.8,58.82,12902.0,47.7113,47.7437,47.7032,47.7194,12902.0
2019-02-07 13:55:00,58.82,58.84,58.77,58.77,19160.0,47.7194,47.7356,47.6788,47.6788,19160.0
2019-02-07 14:00:00,58.77,58.8,58.73,58.73,19184.0,47.6788,47.7032,47.6464,47.6464,19184.0
2019-02-07 14:05:00,58.74,58.76,58.71,58.71,19160.0,47.6545,47.6707,47.6301,47.6301,19160.0
2019-02-07 14:10:00,58.72,58.74,58.71,58.72,9000.0,47.6383,47.6545,47.6301,47.6383,9000.0
2019-02-07 14:15:00,58.72,58.74,58.67,58.7,17854.0,47.6383,47.6545,47.5977,47.622,17854.0
2019-02-07 14:20:00,58.7,58.85,58.7,58.82,14600.0,47.622,47.7437,47.622,47.7194,14600.0
2019-02-07 14:25:00,58.83,58.84,58.74,58.78,37844.0,47.7275,47.7356,47.6545,47.6869,37844.0
2019-02-07 14:30:00,58.77,58.79,58.73,58.74,28936.0,47.6788,47.695,47.6464,47.6545,28936.0
2019-02-07 14:35:00,58.73,58.73,58.7,58.71,17502.0,47.6464,47.6464,47.622,47.6301,17502.0
2019-02-07 14:40:00,58.71,58.72,58.7,58.7,21924.0,47.6301,47.6383,47.622,47.622,21924.0
2019-02-07 14:45:00,58.71,58.75,58.7,58.73,16594.0,47.6301,47.6626,47.622,47.6464,16594.0
2019-02-07 14:50:00,58.72,58.74,58.69,58.7,27380.0,47.6383,47.6545,47.6139,47.622,27380.0
2019-02-07 14:55:00,58.71,58.82,58.71,58.82,15398.0,47.6301,47.7194,47.6301,47.7194,15398.0
2019-02-07 15:00:00,58.83,58.85,58.8,58.8,18594.0,47.7275,47.7437,47.7032,47.7032,18594.0
2019-02-07 15:05:00,58.81,58.83,58.75,58.77,38026.0,47.7113,47.7275,47.6626,47.6788,38026.0
2019-02-07 15:10:00,58.77,58.77,58.68,58.71,34936.0,47.6788,47.6788,47.6058,47.6301,34936.0
2019-02-07 15:15:00,58.71,58.72,58.67,58.7,36914.0,47.6301,47.6383,47.5977,47.622,36914.0
2019-02-07 15:20:00,58.7,58.72,58.68,58.71,39734.0,47.622,47.6383,47.6058,47.6301,39734.0
2019-02-07 15:25:00,58.71,58.73,58.68,58.7,53528.0,47.6301,47.6464,47.6058,47.622,53528.0
2019-02-07 15:30:00,58.7,58.73,58.67,58.7,40874.0,47.622,47.6464,47.5977,47.622,40874.0
2019-02-07 15:35:00,58.7,58.85,58.7,58.83,40606.0,47.622,47.7437,47.622,47.7275,40606.0
2019-02-07 15:40:00,58.84,58.93,58.82,58.93,41090.0,47.7356,47.8086,47.7194,47.8086,41090.0
2019-02-07 15:45:00,58.94,59.01,58.93,59.0,43402.0,47.8167,47.8735,47.8086,47.8654,43402.0
2019-02-07 15:50:00,59.0,59.04,58.96,58.96,66884.0,47.8654,47.8979,47.833,47.833,66884.0
2019-02-07 15:55:00,58.96,59.02,58.9,59.02,160006.0,47.833,47.8816,47.7843,47.8816,160006.0
2019-02-08 09:30:00,59.1,59.23,58.91,58.91,25942.0,47.9465,48.052,47.7924,47.7924,25942.0
2019-02-08 09:35:00,58.88,59.01,58.82,59.01,4844.0,47.7681,47.8735,47.7194,47.8735,4844.0
2019-02-08 09:40:00,59.01,59.08,58.99,59.01,7464.0,47.8735,47.9303,47.8573,47.8735,7464.0
2019-02-08 09:45:00,58.98,59.11,58.98,59.01,24250.0,47.8492,47.9547,47.8492,47.8735,24250.0
2019-02-08 09:50:00,59.02,59.02,58.93,58.94,3600.0,47.8816,47.8816,47.8086,47.8167,3600.0
2019-02-08 09:55:00,58.96,58.99,58.94,58.99,4180.0,47.833,47.8573,47.8167,47.8573,4180.0
2019-02-08 10:00:00,58.96,58.98,58.92,58.92,8194.0,47.833,47.8492,47.8005,47.8005,8194.0
2019-02-08 10:05:00,58.91,58.98,58.91,58.96,38634.0,47.7924,47.8492,47.7924,47.833,38634.0
2019-02-08 10:10:00,58.97,59.05,58.97,59.04,15514.0,47.8411,47.906,47.8411,47.8979,15514.0
2019-02-08 10:15:00,59.06,59.08,59.02,59.02,11538.0,47.9141,47.9303,47.8816,47.8816,11538.0
2019-02-08 10:20:00,59.02,59.06,59.0,59.05,21146.0,47.8816,47.9141,47.8654,47.906,21146.0
2019-02-08 10:25:00,59.06,59.07,58.91,58.91,41014.0,47.9141,47.9222,47.7924,47.7924,41014.0
2019-02-08 10:30:00,58.88,58.94,58.85,58.86,5864.0,47.7681,47.8167,47.7437,47.7518,5864.0
2019-02-08 10:35:00,58.82,58.82,58.77,58.82,5146.0,47.7194,47.7194,47.6788,47.7194,5146.0
2019-02-08 10:40:00,58.83,58.88,58.8,58.8,7628.0,47.7275,47.7681,47.7032,47.7032,7628.0
2019-02-08 10:45:00,58.82,58.88,58.82,58.84,4862.0,47.7194,47.7681,47.7194,47.7356,4862.0
2019-02-08 10:50:00,58.85,58.9,58.85,58.85,7426.0,47.7437,47.7843,47.7437,47.7437,7426.0
2019-02-08 10:55:00,58.88,58.89,58.85,58.85,14096.0,47.7681,47.7762,47.7437,47.7437,14096.0
2019-02-08 11:00:00,58.87,58.87,58.81,58.85,8614.0,47.7599,47.7599,47.7113,47.7437,8614.0
2019-02-08 11:05:00,58.85,58.85,58.8,58.83,7032.0,47.7437,47.7437,47.7032,47.7275,7032.0
2019-02-08 11:10:00,58.83,58.89,58.82,58.87,13450.0,47.7275,47.7762,47.7194,47.7599,13450.0
2019-02-08 11:15:00,58.88,58.91,58.83,58.84,13254.0,47.7681,47.7924,47.7275,47.7356,13254.0
2019-02-08 11:20:00,58.85,58.85,58.7,58.7,35746.0,47.7437,47.7437,47.622,47.622,35746.0
2019-02-08 11:25:00,58.72,58.82,58.69,58.82,32834.0,47.6383,47.7194,47.6139,47.7194,32834.0
2019-02-08 11:30:00,58.82,58.9,58.81,58.88,13600.0,47.7194,47.7843,47.7113,47.7681,13600.0
2019-02-08 11:35:00,58.86,58.88,58.83,58.84,15976.0,47.7518,47.7681,47.7275,47.7356,15976.0
2019-02-08 11:40:00,58.85,58.94,58.85,58.86,22652.0,47.7437,47.8167,47.7437,47.7518,22652.0
2019-02-08 11:45:00,58.87,58.88,58.81,58.82,10400.0,47.7599,47.7681,47.7113,47.7194,10400.0
2019-02-08 11:50:00,58.83,58.83,58.74,58.76,8400.0,47.7275,47.7275,47.6545,47.6707,8400.0
2019-02-08 11:55:00,58.78,58.79,58.74,58.74,3538.0,47.6869,47.695,47.6545,47.6545,3538.0
2019-02-08 12:00:00,58.76,58.76,58.72,58.73,11528.0,47.6707,47.6707,47.6383,47.6464,11528.0
2019-02-08 12:05:00,58.74,58.83,58.72,58.77,15226.0,47.6545,47.7275,47.6383,47.6788,15226.0
2019-02-08 12:10:00,58.77,58.81,58.76,58.8,7010.0,47.6788,47.7113,47.6707,47.7032,7010.0
2019-02-08 12:15:00,58.79,58.8,58.76,58.77,7204.0,47.695,47.7032,47.6707,47.6788,7204.0
2019-02-08 12:20:00,58.76,58.77,58.74,58.77,10190.0,47.6707,47.6788,47.6545,47.6788,10190.0
2019-02-08 12:25:00,58.77,58.79,58.76,58.77,8134.0,47.6788,47.695,47.6707,47.6788,8134.0
2019-02-08 12:30:00,58.77,58.77,58.74,58.74,7810.0,47.6788,47.6788,47.6545,47.6545,7810.0
2019-02-08 12:35:00,58.74,58.77,58.72,58.74,9600.0,47.6545,47.6788,47.6383,47.6545,9600.0
2019-02-08 12:40:00,58.74,58.74,58.7,58.72,25256.0,47.6545,47.6545,47.622,47.6383,25256.0
2019-02-08 12:45:00,58.73,58.74,58.7,58.71,32108.0,47.6464,47.6545,47.622,47.6301,32108.0
2019-02-08 12:50:00,58.72,58.76,58.72,58.72,17576.0,47.6383,47.6707,47.6383,47.6383,17576.0
2019-02-08 12:55:00,58.71,58.73,58.68,58.68,36954.0,47.6301,47.6464,47.6058,47.6058,36954.0
2019-02-08 13:00:00,58.69,58.69,58.58,58.6,23850.0,47.6139,47.6139,47.5247,47.5409,23850.0
2019-02-08 13:05:00,58.59,58.63,58.57,58.57,22594.0,47.5328,47.5652,47.5166,47.5166,22594.0
2019-02-08 13:10:00,58.58,58.58,58.51,58.51,30486.0,47.5247,47.5247,47.4679,47.4679,30486.0
2019-02-08 13:15:00,58.52,58.54,58.51,58.52,11682.0,47.476,47.4922,47.4679,47.476,11682.0
2019-02-08 13:20:00,58.53,58.55,58.5,58.52,13212.0,47.4841,47.5003,47.4598,47.476,13212.0
2019-02-08 13:25:00,58.52,58.6,58.52,58.6,3800.0,47.476,47.5409,47.476,47.5409,3800.0
2019-02-08 13:30:00,58.6,58.62,58.58,58.59,5084.0,47.5409,47.5571,47.5247,47.5328,5084.0
2019-02-08 13:35:00,58.62,58.7,58.6,58.69,23168.0,47.5571,47.622,47.5409,47.6139,23168.0
2019-02-08 13:40:00,58.7,58.74,58.68,58.74,10080.0,47.622,47.6545,47.6058,47.6545,10080.0
2019-02-08 13:45:00,58.74,58.76,58.7,58.7,10060.0,47.6545,47.6707,47.622,47.622,10060.0
2019-02-08 13:50:00,58.71,58.72,58.68,58.7,13160.0,47.6301,47.6383,47.6058,47.622,13160.0
2019-02-08 13:55:00,58.7,58.71,58.65,58.66,35492.0,47.622,47.6301,47.5815,47.5896,35492.0
2019-02-08 14:00:00,58.69,58.71,58.63,58.63,25244.0,47.6139,47.6301,47.5652,47.5652,25244.0
2019-02-08 14:05:00,58.65,58.66,58.63,58.65,82082.0,47.5815,47.5896,47.5652,47.5815,82082.0
2019-02-08 14:10:00,58.65,58.66,58.63,58.65,25388.0,47.5815,47.5896,47.5652,47.5815,25388.0
2019-02-08 14:15:00,58.65,58.73,58.65,58.68,18350.0,47.5815,47.6464,47.5815,47.6058,18350.0
2019-02-08 14:20:00,58.69,58.79,58.68,58.77,34088.0,47.6139,47.695,47.6058,47.6788,34088.0
2019-02-08 14:25:00,58.77,58.77,58.75,58.75,15846.0,47.6788,47.6788,47.6626,47.6626,15846.0
2019-02-08 14:30:00,58.74,58.88,58.74,58.86,31988.0,47.6545,47.7681,47.6545,47.7518,31988.0
2019-02-08 14:35:00,58.86,58.86,58.81,58.81,9332.0,47.7518,47.7518,47.7113,47.7113,9332.0
2019-02-08 14:40:00,58.82,58.83,58.8,58.8,10270.0,47.7194,47.7275,47.7032,47.7032,10270.0
2019-02-08 14:45:00,58.8,58.8,58.74,58.78,23700.0,47.7032,47.7032,47.6545,47.6869,23700.0
2019-02-08 14:50:00,58.77,58.84,58.77,58.81,19360.0,47.6788,47.7356,47.6788,47.7113,19360.0
2019-02-08 14:55:00,58.8,58.83,58.77,58.77,9982.0,47.7032,47.7275,47.6788,47.6788,9982.0
2019-02-08 15:00:00,58.79,58.81,58.74,58.76,41522.0,47.695,47.7113,47.6545,47.6707,41522.0
2019-02-08 15:05:00,58.76,58.77,58.74,58.75,19152.0,47.6707,47.6788,47.6545,47.6626,19152.0
2019-02-08 15:10:00,58.76,58.81,58.73,58.81,19926.0,47.6707,47.7113,47.6464,47.7113,19926.0
2019-02-08 15:15:00,58.81,58.87,58.8,58.87,20320.0,47.7113,47.7599,47.7032,47.7599,20320.0
2019-02-08 15:20:00,58.87,58.87,58.76,58.76,23606.0,47.7599,47.7599,47.6707,47.6707,23606.0
2019-02-08 15:25:00,58.77,58.86,58.76,58.85,10540.0,47.6788,47.7518,47.6707,47.7437,10540.0
2019-02-08 15:30:00,58.87,58.91,58.85,58.88,37652.0,47.7599,47.7924,47.7437,47.7681,37652.0
2019-02-08 15:35:00,58.87,58.87,58.82,58.84,16574.0,47.7599,47.7599,47.7194,47.7356,16574.0
2019-02-08 15:40:00,58.84,58.87,58.73,58.77,66652.0,47.7356,47.7599,47.6464,47.6788,66652.0
2019-02-08 15:45:00,58.77,58.86,58.77,58.77,37624.0,47.6788,47.7518,47.6788,47.6788,37624.0
2019-02-08 15:50:00,58.77,58.77,58.73,58.74,65660.0,47.6788,47.6788,47.6464,47.6545,65660.0
2019-02-08 15:55:00,58.74,58.97,58.74,58.96,158638.0,47.6545,47.8411,47.6545,47.833,158638.0
2019-02-11 09:30:00,58.96,58.96,58.55,58.78,34072.0,47.833,47.833,47.5003,47.6869,34072.0
2019-02-11 09:35:00,58.81,58.93,58.65,58.84,10230.0,47.7113,47.8086,47.5815,47.7356,10230.0
2019-02-11 09:40:00,58.89,58.89,58.72,58.82,10980.0,47.7762,47.7762,47.6383,47.7194,10980.0
2019-02-11 09:45:00,58.83,58.85,58.74,58.84,4560.0,47.7275,47.7437,47.6545,47.7356,4560.0
2019-02-11 09:50:00,58.87,58.92,58.72,58.72,6454.0,47.7599,47.8005,47.6383,47.6383,6454.0
2019-02-11 09:55:00,58.7,58.77,58.64,58.67,17650.0,47.622,47.6788,47.5734,47.5977,17650.0
2019-02-11 10:00:00,58.69,58.77,58.66,58.66,17212.0,47.6139,47.6788,47.5896,47.5896,17212.0
2019-02-11 10:05:00,58.68,58.68,58.63,58.63,13156.0,47.6058,47.6058,47.5652,47.5652,13156.0
2019-02-11 10:10:00,58.59,58.63,58.58,58.59,60054.0,47.5328,47.5652,47.5247,47.5328,60054.0
2019-02-11 10:15:00,58.6,58.6,58.54,58.55,28168.0,47.5409,47.5409,47.4922,47.5003,28168.0
2019-02-11 10:20:00,58.56,58.58,58.46,58.46,23330.0,47.5085,47.5247,47.4273,47.4273,23330.0
2019-02-11 10:25:00,58.44,58.47,58.27,58.27,55060.0,47.4111,47.4354,47.2732,47.2732,55060.0
2019-02-11 10:30:00,58.29,58.35,58.26,58.3,46316.0,47.2894,47.3381,47.2651,47.2975,46316.0
2019-02-11 10:35:00,58.3,58.3,58.17,58.17,75746.0,47.2975,47.2975,47.1921,47.1921,75746.0
2019-02-11 10:40:00,58.17,58.19,58.13,58.15,44908.0,47.1921,47.2083,47.1596,47.1758,44908.0
2019-02-11 10:45:00,58.15,58.15,57.94,57.94,58298.0,47.1758,47.1758,47.0055,47.0055,58298.0
2019-02-11 10:50:00,57.95,57.96,57.81,57.81,47052.0,47.0136,47.0217,46.9,46.9,47052.0
2019-02-11 10:55:00,57.82,58.01,57.79,57.92,75130.0,46.9081,47.0622,46.8838,46.9892,75130.0
2019-02-11 11:00:00,57.92,57.97,57.9,57.92,17334.0,46.9892,47.0298,46.973,46.9892,17334.0
2019-02-11 11:05:00,57.92,57.93,57.81,57.81,26572.0,46.9892,46.9973,46.9,46.9,26572.0
2019-02-11 11:10:00,57.81,57.85,57.8,57.85,17470.0,46.9,46.9324,46.8919,46.9324,17470.0
2019-02-11 11:15:00,57.84,57.86,57.82,57.83,31210.0,46.9243,46.9406,46.9081,46.9162,31210.0
2019-02-11 11:20:00,57.85,57.85,57.65,57.66,82598.0,46.9324,46.9324,46.7702,46.7783,82598.0
2019-02-11 11:25:00,57.68,57.74,57.66,57.71,30196.0,46.7945,46.8432,46.7783,46.8189,30196.0
2019-02-11 11:30:00,57.71,57.75,57.66,57.73,57954.0,46.8189,46.8513,46.7783,46.8351,57954.0
2019-02-11 11:35:00,57.72,57.72,57.58,57.6,80248.0,46.827,46.827,46.7134,46.7296,80248.0
2019-02-11 11:40:00,57.6,57.67,57.59,57.64,32842.0,46.7296,46.7864,46.7215,46.7621,32842.0
2019-02-11 11:45:00,57.63,57.64,57.58,57.6,31386.0,46.754,46.7621,46.7134,46.7296,31386.0
2019-02-11 11:50:00,57.6,57.63,57.59,57.63,25122.0,46.7296,46.754,46.7215,46.754,25122.0
2019-02-11 11:55:00,57.63,57.63,57.53,57.53,20670.0,46.754,46.754,46.6728,46.6728,20670.0
2019-02-11 12:00:00,57.53,57.57,57.53,57.57,22988.0,46.6728,46.7053,46.6728,46.7053,22988.0
2019-02-11 12:05:00,57.56,57.56,57.49,57.53,23672.0,46.6972,46.6972,46.6404,46.6728,23672.0
2019-02-11 12:10:00,57.55,57.56,57.47,57.5,19246.0,46.6891,46.6972,46.6242,46.6485,19246.0
2019-02-11 12:15:00,57.5,57.51,57.46,57.49,29048.0,46.6485,46.6566,46.616,46.6404,29048.0
2019-02-11 12:20:00,57.49,57.51,57.46,57.47,14982.0,46.6404,46.6566,46.616,46.6242,14982.0
2019-02-11 12:25:00,57.47,57.51,57.46,57.49,24906.0,46.6242,46.6566,46.616,46.6404,24906.0
2019-02-11 12:30:00,57.49,57.51,57.49,57.49,50786.0,46.6404,46.6566,46.6404,46.6404,50786.0
2019-02-11 12:35:00,57.5,57.53,57.49,57.52,66410.0,46.6485,46.6728,46.6404,46.6647,66410.0
2019-02-11 12:40:00,57.5,57.52,57.48,57.48,40668.0,46.6485,46.6647,46.6323,46.6323,40668.0
2019-02-11 12:45:00,57.49,57.51,57.49,57.5,31122.0,46.6404,46.6566,46.6404,46.6485,31122.0
2019-02-11 12:50:00,57.5,57.53,57.49,57.5,51632.0,46.6485,46.6728,46.6404,46.6485,51632.0
2019-02-11 12:55:00,57.49,57.51,57.42,57.46,25304.0,46.6404,46.6566,46.5836,46.616,25304.0
2019-02-11 13:00:00,57.46,57.49,57.43,57.47,22402.0,46.616,46.6404,46.5917,46.6242,22402.0
2019-02-11 13:05:00,57.47,57.48,57.45,57.45,13976.0,46.6242,46.6323,46.6079,46.6079,13976.0
2019-02-11 13:10:00,57.45,57.46,57.43,57.45,8686.0,46.6079,46.616,46.5917,46.6079,8686.0
2019-02-11 13:15:00,57.44,57.45,57.35,57.35,20924.0,46.5998,46.6079,46.5268,46.5268,20924.0
2019-02-11 13:20:00,57.35,57.37,57.3,57.35,32044.0,46.5268,46.543,46.4862,46.5268,32044.0
2019-02-11 13:25:00,57.35,57.35,57.32,57.35,28838.0,46.5268,46.5268,46.5025,46.5268,28838.0
2019-02-11 13:30:00,57.35,57.44,57.35,57.39,54702.0,46.5268,46.5998,46.5268,46.5593,54702.0
2019-02-11 13:35:00,57.38,57.39,57.33,57.34,43666.0,46.5511,46.5593,46.5106,46.5187,43666.0
2019-02-11 13:40:00,57.33,57.33,57.3,57.33,20182.0,46.5106,46.5106,46.4862,46.5106,20182.0
2019-02-11 13:45:00,57.33,57.35,57.31,57.34,26288.0,46.5106,46.5268,46.4944,46.5187,26288.0
2019-02-11 13:50:00,57.34,57.34,57.32,57.33,13876.0,46.5187,46.5187,46.5025,46.5106,13876.0
2019-02-11 13:55:00,57.33,57.34,57.28,57.29,27262.0,46.5106,46.5187,46.47,46.4781,27262.0
2019-02-11 14:00:00,57.28,57.3,57.22,57.3,47600.0,46.47,46.4862,46.4213,46.4862,47600.0
2019-02-11 14:05:00,57.31,57.31,57.27,57.27,35298.0,46.4944,46.4944,46.4619,46.4619,35298.0
2019-02-11 14:10:00,57.27,57.27,57.23,57.24,94756.0,46.4619,46.4619,46.4295,46.4376,94756.0
2019-02-11 14:15:00,57.24,57.36,57.24,57.29,101504.0,46.4376,46.5349,46.4376,46.4781,101504.0
2019-02-11 14:20:00,57.29,57.36,57.28,57.35,41650.0,46.4781,46.5349,46.47,46.5268,41650.0
2019-02-11 14:25:00,57.34,57.35,57.32,57.32,23322.0,46.5187,46.5268,46.5025,46.5025,23322.0
2019-02-11 14:30:00,57.32,57.4,57.31,57.39,43016.0,46.5025,46.5674,46.4944,46.5593,43016.0
2019-02-11 14:35:00,57.4,57.44,57.39,57.41,24624.0,46.5674,46.5998,46.5593,46.5755,24624.0
2019-02-11 14:40:00,57.43,57.44,57.42,57.43,62476.0,46.5917,46.5998,46.5836,46.5917,62476.0
2019-02-11 14:45:00,57.43,57.53,57.43,57.49,64218.0,46.5917,46.6728,46.5917,46.6404,64218.0
2019-02-11 14:50:00,57.48,57.51,57.44,57.49,52458.0,46.6323,46.6566,46.5998,46.6404,52458.0
2019-02-11 14:55:00,57.49,57.5,57.47,57.47,79792.0,46.6404,46.6485,46.6242,46.6242,79792.0
2019-02-11 15:00:00,57.48,57.51,57.47,57.51,101712.0,46.6323,46.6566,46.6242,46.6566,101712.0
2019-02-11 15:05:00,57.5,57.5,57.48,57.49,26906.0,46.6485,46.6485,46.6323,46.6404,26906.0
2019-02-11 15:10:00,57.49,57.49,57.47,57.49,24864.0,46.6404,46.6404,46.6242,46.6404,24864.0
2019-02-11 15:15:00,57.48,57.52,57.46,57.47,77684.0,46.6323,46.6647,46.616,46.6242,77684.0
2019-02-11 15:20:00,57.48,57.48,57.45,57.45,42058.0,46.6323,46.6323,46.6079,46.6079,42058.0
2019-02-11 15:25:00,57.46,57.52,57.46,57.51,65778.0,46.616,46.6647,46.616,46.6566,65778.0
2019-02-11 15:30:00,57.51,57.52,57.45,57.47,102942.0,46.6566,46.6647,46.6079,46.6242,102942.0
2019-02-11 15:35:00,57.47,57.48,57.42,57.45,62156.0,46.6242,46.6323,46.5836,46.6079,62156.0
2019-02-11 15:40:00,57.45,57.46,57.38,57.38,75046.0,46.6079,46.616,46.5511,46.5511,75046.0
2019-02-11 15:45:00,57.38,57.48,57.38,57.46,119972.0,46.5511,46.6323,46.5511,46.616,119972.0
2019-02-11 15:50:00,57.46,57.52,57.44,57.51,153552.0,46.616,46.6647,46.5998,46.6566,153552.0
2019-02-11 15:55:00,57.5,57.51,57.45,57.47,378826.0,46.6485,46.6566,46.6079,46.6242,378826.0
2019-02-12 09:30:00,57.7,57.7,57.27,57.3,41426.0,46.8108,46.8108,46.4619,46.4862,41426.0
2019-02-12 09:35:00,57.34,57.39,57.02,57.02,57230.0,46.5187,46.5593,46.2591,46.2591,57230.0
2019-02-12 09:40:00,57.0,57.02,56.73,56.91,58332.0,46.2429,46.2591,46.0238,46.1698,58332.0
2019-02-12 09:45:00,56.91,57.16,56.88,57.13,12904.0,46.1698,46.3727,46.1455,46.3483,12904.0
2019-02-12 09:50:00,57.17,57.17,56.99,57.1,27662.0,46.3808,46.3808,46.2347,46.324,27662.0
2019-02-12 09:55:00,57.09,57.09,56.91,56.91,130716.0,46.3159,46.3159,46.1698,46.1698,130716.0
2019-02-12 10:00:00,56.91,57.13,56.91,56.97,96544.0,46.1698,46.3483,46.1698,46.2185,96544.0
2019-02-12 10:05:00,56.97,56.97,56.88,56.92,32620.0,46.2185,46.2185,46.1455,46.178,32620.0
2019-02-12 10:10:00,56.92,56.95,56.88,56.9,74928.0,46.178,46.2023,46.1455,46.1617,74928.0
2019-02-12 10:15:00,56.9,56.99,56.85,56.99,127704.0,46.1617,46.2347,46.1212,46.2347,127704.0
2019-02-12 10:20:00,56.98,56.99,56.87,56.88,53194.0,46.2266,46.2347,46.1374,46.1455,53194.0
2019-02-12 10:25:00,56.89,56.89,56.73,56.75,37810.0,46.1536,46.1536,46.0238,46.04,37810.0
2019-02-12 10:30:00,56.75,56.75,56.62,56.68,31540.0,46.04,46.04,45.9346,45.9832,31540.0
2019-02-12 10:35:00,56.67,56.81,56.67,56.81,27476.0,45.9751,46.0887,45.9751,46.0887,27476.0
2019-02-12 10:40:00,56.8,56.81,56.73,56.79,92278.0,46.0806,46.0887,46.0238,46.0725,92278.0
2019-02-12 10:45:00,56.79,56.92,56.77,56.88,93972.0,46.0725,46.178,46.0563,46.1455,93972.0
2019-02-12 10:50:00,56.89,57.02,56.88,56.96,87794.0,46.1536,46.2591,46.1455,46.2104,87794.0
2019-02-12 10:55:00,56.97,57.12,56.96,57.12,66780.0,46.2185,46.3402,46.2104,46.3402,66780.0
2019-02-12 11:00:00,57.12,57.2,57.12,57.15,29220.0,46.3402,46.4051,46.3402,46.3646,29220.0
2019-02-12 11:05:00,57.16,57.29,57.15,57.18,38170.0,46.3727,46.4781,46.3646,46.3889,38170.0
2019-02-12 11:10:00,57.19,57.27,57.15,57.24,77092.0,46.397,46.4619,46.3646,46.4376,77092.0
2019-02-12 11:15:00,57.24,57.26,57.2,57.2,44818.0,46.4376,46.4538,46.4051,46.4051,44818.0
2019-02-12 11:20:00,57.2,57.22,57.19,57.22,48362.0,46.4051,46.4213,46.397,46.4213,48362.0
2019-02-12 11:25:00,57.23,57.25,57.2,57.21,44802.0,46.4295,46.4457,46.4051,46.4132,44802.0
2019-02-12 11:30:00,57.22,57.24,57.18,57.22,45362.0,46.4213,46.4376,46.3889,46.4213,45362.0
2019-02-12 11:35:00,57.23,57.26,57.2,57.24,69472.0,46.4295,46.4538,46.4051,46.4376,69472.0
2019-02-12 11:40:00,57.24,57.24,57.19,57.2,49330.0,46.4376,46.4376,46.397,46.4051,49330.0
2019-02-12 11:45:00,57.19,57.21,57.08,57.08,56708.0,46.397,46.4132,46.3078,46.3078,56708.0
2019-02-12 11:50:00,57.07,57.11,57.07,57.1,24218.0,46.2996,46.3321,46.2996,46.324,24218.0
2019-02-12 11:55:00,57.1,57.15,57.08,57.13,31400.0,46.324,46.3646,46.3078,46.3483,31400.0
2019-02-12 12:00:00,57.15,57.23,57.15,57.23,67598.0,46.3646,46.4295,46.3646,46.4295,67598.0
2019-02-12 12:05:00,57.24,57.27,57.18,57.2,43964.0,46.4376,46.4619,46.3889,46.4051,43964.0
2019-02-12 12:10:00,57.19,57.22,57.17,57.19,20674.0,46.397,46.4213,46.3808,46.397,20674.0
2019-02-12 12:15:00,57.2,57.2,57.15,57.17,25778.0,46.4051,46.4051,46.3646,46.3808,25778.0
2019-02-12 12:20:00,57.17,57.18,57.16,57.16,52090.0,46.3808,46.3889,46.3727,46.3727,52090.0
2019-02-12 12:25:00,57.16,57.19,57.16,57.17,71730.0,46.3727,46.397,46.3727,46.3808,71730.0
2019-02-12 12:30:00,57.16,57.18,57.16,57.17,38288.0,46.3727,46.3889,46.3727,46.3808,38288.0
2019-02-12 12:35:00,57.18,57.21,57.16,57.21,59186.0,46.3889,46.4132,46.3727,46.4132,59186.0
2019-02-12 12:40:00,57.22,57.25,57.19,57.19,51136.0,46.4213,46.4457,46.397,46.397,51136.0
2019-02-12 12:45:00,57.2,57.21,57.18,57.2,52916.0,46.4051,46.4132,46.3889,46.4051,52916.0
2019-02-12 12:50:00,57.2,57.2,57.14,57.18,38800.0,46.4051,46.4051,46.3564,46.3889,38800.0
2019-02-12 12:55:00,57.18,57.19,57.16,57.17,31618.0,46.3889,46.397,46.3727,46.3808,31618.0
2019-02-12 13:00:00,57.17,57.18,57.1,57.12,26860.0,46.3808,46.3889,46.324,46.3402,26860.0
2019-02-12 13:05:00,57.12,57.13,57.04,57.1,34454.0,46.3402,46.3483,46.2753,46.324,34454.0
2019-02-12 13:10:00,57.1,57.17,57.08,57.12,27026.0,46.324,46.3808,46.3078,46.3402,27026.0
2019-02-12 13:15:00,57.12,57.15,57.1,57.15,11208.0,46.3402,46.3646,46.324,46.3646,11208.0
2019-02-12 13:20:00,57.13,57.18,57.13,57.18,19702.0,46.3483,46.3889,46.3483,46.3889,19702.0
2019-02-12 13:25:00,57.19,57.19,57.16,57.18,27644.0,46.397,46.397,46.3727,46.3889,27644.0
2019-02-12 13:30:00,57.18,57.19,57.13,57.18,45942.0,46.3889,46.397,46.3483,46.3889,45942.0
2019-02-12 13:35:00,57.18,57.18,57.14,57.14,40122.0,46.3889,46.3889,46.3564,46.3564,40122.0
2019-02-12 13:40:00,57.15,57.16,57.13,57.15,31368.0,46.3646,46.3727,46.3483,46.3646,31368.0
2019-02-12 13:45:00,57.14,57.15,57.13,57.15,20150.0,46.3564,46.3646,46.3483,46.3646,20150.0
2019-02-12 13:50:00,57.13,57.16,57.13,57.16,16472.0,46.3483,46.3727,46.3483,46.3727,16472.0
2019-02-12 13:55:00,57.15,57.16,57.13,57.14,16794.0,46.3646,46.3727,46.3483,46.3564,16794.0
2019-02-12 14:00:00,57.13,57.14,57.12,57.14,15906.0,46.3483,46.3564,46.3402,46.3564,15906.0
2019-02-12 14:05:00,57.13,57.16,57.12,57.15,22400.0,46.3483,46.3727,46.3402,46.3646,22400.0
2019-02-12 14:10:00,57.15,57.17,57.13,57.13,39654.0,46.3646,46.3808,46.3483,46.3483,39654.0
2019-02-12 14:15:00,57.14,57.15,57.1,57.13,24488.0,46.3564,46.3646,46.324,46.3483,24488.0
2019-02-12 14:20:00,57.15,57.19,57.13,57.18,25220.0,46.3646,46.397,46.3483,46.3889,25220.0
2019-02-12 14:25:00,57.19,57.24,57.14,57.17,43702.0,46.397,46.4376,46.3564,46.3808,43702.0
2019-02-12 14:30:00,57.17,57.18,57.13,57.17,59154.0,46.3808,46.3889,46.3483,46.3808,59154.0
2019-02-12 14:35:00,57.17,57.2,57.16,57.19,18176.0,46.3808,46.4051,46.3727,46.397,18176.0
2019-02-12 14:40:00,57.18,57.19,57.15,57.17,19764.0,46.3889,46.397,46.3646,46.3808,19764.0
2019-02-12 14:45:00,57.17,57.19,57.15,57.18,20280.0,46.3808,46.397,46.3646,46.3889,20280.0
2019-02-12 14:50:00,57.19,57.19,57.17,57.17,29648.0,46.397,46.397,46.3808,46.3808,29648.0
2019-02-12 14:55:00,57.18,57.19,57.15,57.18,63044.0,46.3889,46.397,46.3646,46.3889,63044.0
2019-02-12 15:00:00,57.19,57.2,57.17,57.18,57164.0,46.397,46.4051,46.3808,46.3889,57164.0
2019-02-12 15:05:00,57.19,57.21,57.16,57.21,58950.0,46.397,46.4132,46.3727,46.4132,58950.0
2019-02-12 15:10:00,57.21,57.26,57.18,57.23,43930.0,46.4132,46.4538,46.3889,46.4295,43930.0
2019-02-12 15:15:00,57.24,57.26,57.22,57.22,47680.0,46.4376,46.4538,46.4213,46.4213,47680.0
2019-02-12 15:20:00,57.22,57.24,57.2,57.21,66530.0,46.4213,46.4376,46.4051,46.4132,66530.0
2019-02-12 15:25:00,57.21,57.22,57.19,57.2,52036.0,46.4132,46.4213,46.397,46.4051,52036.0
2019-02-12 15:30:00,57.2,57.2,57.09,57.1,47526.0,46.4051,46.4051,46.3159,46.324,47526.0
2019-02-12 15:35:00,57.11,57.13,57.0,57.04,84336.0,46.3321,46.3483,46.2429,46.2753,84336.0
2019-02-12 15:40:00,57.05,57.08,57.02,57.07,105616.0,46.2834,46.3078,46.2591,46.2996,105616.0
2019-02-12 15:45:00,57.08,57.09,57.02,57.05,118780.0,46.3078,46.3159,46.2591,46.2834,118780.0
2019-02-12 15:50:00,57.05,57.07,57.04,57.06,148238.0,46.2834,46.2996,46.2753,46.2915,148238.0
2019-02-12 15:55:00,57.07,57.1,57.05,57.06,329988.0,46.2996,46.324,46.2834,46.2915,329988.0
2019-02-13 09:30:00,56.79,57.1,56.67,56.9,103700.0,46.0725,46.324,45.9751,46.1617,103700.0
2019-02-13 09:35:00,56.88,56.9,56.66,56.73,51680.0,46.1455,46.1617,45.967,46.0238,51680.0
2019-02-13 09:40:00,56.75,56.97,56.74,56.94,34356.0,46.04,46.2185,46.0319,46.1942,34356.0
2019-02-13 09:45:00,56.94,57.05,56.94,57.03,92728.0,46.1942,46.2834,46.1942,46.2672,92728.0
2019-02-13 09:50:00,57.05,57.05,56.94,56.95,42488.0,46.2834,46.2834,46.1942,46.2023,42488.0
2019-02-13 09:55:00,56.95,56.99,56.93,56.96,36066.0,46.2023,46.2347,46.1861,46.2104,36066.0
2019-02-13 10:00:00,56.92,56.96,56.91,56.94,17780.0,46.178,46.2104,46.1698,46.1942,17780.0
2019-02-13 10:05:00,56.94,56.95,56.85,56.88,28798.0,46.1942,46.2023,46.1212,46.1455,28798.0
2019-02-13 10:10:00,56.86,56.92,56.84,56.85,22200.0,46.1293,46.178,46.1131,46.1212,22200.0
2019-02-13 10:15:00,56.87,56.87,56.81,56.85,10000.0,46.1374,46.1374,46.0887,46.1212,10000.0
2019-02-13 10:20:00,56.84,56.88,56.82,56.88,15270.0,46.1131,46.1455,46.0968,46.1455,15270.0
2019-02-13 10:25:00,56.88,56.93,56.87,56.88,13154.0,46.1455,46.1861,46.1374,46.1455,13154.0
2019-02-13 10:30:00,56.9,56.92,56.85,56.88,21932.0,46.1617,46.178,46.1212,46.1455,21932.0
2019-02-13 10:35:00,56.88,56.94,56.87,56.88,34650.0,46.1455,46.1942,46.1374,46.1455,34650.0
2019-02-13 10:40:00,56.89,56.91,56.87,56.9,16092.0,46.1536,46.1698,46.1374,46.1617,16092.0
2019-02-13 10:45:00,56.89,56.91,56.88,56.91,9854.0,46.1536,46.1698,46.1455,46.1698,9854.0
2019-02-13 10:50:00,56.91,56.99,56.91,56.93,28058.0,46.1698,46.2347,46.1698,46.1861,28058.0
2019-02-13 10:55:00,56.92,56.95,56.91,56.93,12654.0,46.178,46.2023,46.1698,46.1861,12654.0
2019-02-13 11:00:00,56.92,57.0,56.9,57.0,42802.0,46.178,46.2429,46.1617,46.2429,42802.0
2019-02-13 11:05:00,57.0,57.01,56.98,56.99,37488.0,46.2429,46.251,46.2266,46.2347,37488.0
2019-02-13 11:10:00,56.99,57.0,56.93,56.94,16252.0,46.2347,46.2429,46.1861,46.1942,16252.0
2019-02-13 11:15:00,56.95,57.0,56.93,56.95,23082.0,46.2023,46.2429,46.1861,46.2023,23082.0
2019-02-13 11:20:00,56.93,56.94,56.9,56.93,61388.0,46.1861,46.1942,46.1617,46.1861,61388.0
2019-02-13 11:25:00,56.93,56.94,56.85,56.9,124808.0,46.1861,46.1942,46.1212,46.1617,124808.0
2019-02-13 11:30:00,56.88,56.9,56.83,56.83,16286.0,46.1455,46.1617,46.1049,46.1049,16286.0
2019-02-13 11:35:00,56.83,56.9,56.82,56.85,64282.0,46.1049,46.1617,46.0968,46.1212,64282.0
2019-02-13 11:40:00,56.85,56.85,56.82,56.82,9032.0,46.1212,46.1212,46.0968,46.0968,9032.0
2019-02-13 11:45:00,56.84,56.85,56.82,56.83,5674.0,46.1131,46.1212,46.0968,46.1049,5674.0
2019-02-13 11:50:00,56.84,56.92,56.84,56.91,10730.0,46.1131,46.178,46.1131,46.1698,10730.0
2019-02-13 11:55:00,56.91,56.93,56.87,56.91,19996.0,46.1698,46.1861,46.1374,46.1698,19996.0
2019-02-13 12:00:00,56.91,56.91,56.84,56.85,11814.0,46.1698,46.1698,46.1131,46.1212,11814.0
2019-02-13 12:05:00,56.86,56.86,56.82,56.83,8778.0,46.1293,46.1293,46.0968,46.1049,8778.0
2019-02-13 12:10:00,56.83,56.86,56.8,56.86,15682.0,46.1049,46.1293,46.0806,46.1293,15682.0
2019-02-13 12:15:00,56.86,56.86,56.81,56.82,14642.0,46.1293,46.1293,46.0887,46.0968,14642.0
2019-02-13 12:20:00,56.81,56.82,56.79,56.8,42766.0,46.0887,46.0968,46.0725,46.0806,42766.0
2019-02-13 12:25:00,56.8,56.8,56.76,56.76,17090.0,46.0806,46.0806,46.0482,46.0482,17090.0
2019-02-13 12:30:00,56.76,56.81,56.74,56.8,10366.0,46.0482,46.0887,46.0319,46.0806,10366.0
2019-02-13 12:35:00,56.81,56.82,56.77,56.77,12110.0,46.0887,46.0968,46.0563,46.0563,12110.0
2019-02-13 12:40:00,56.77,56.79,56.77,56.77,6468.0,46.0563,46.0725,46.0563,46.0563,6468.0
2019-02-13 12:45:00,56.77,56.8,56.74,56.77,17734.0,46.0563,46.0806,46.0319,46.0563,17734.0
2019-02-13 12:50:00,56.76,56.76,56.73,56.74,10020.0,46.0482,46.0482,46.0238,46.0319,10020.0
2019-02-13 12:55:00,56.74,56.77,56.73,56.77,6614.0,46.0319,46.0563,46.0238,46.0563,6614.0
2019-02-13 13:00:00,56.78,56.82,56.77,56.8,6238.0,46.0644,46.0968,46.0563,46.0806,6238.0
2019-02-13 13:05:00,56.79,56.84,56.79,56.82,9610.0,46.0725,46.1131,46.0725,46.0968,9610.0
2019-02-13 13:10:00,56.81,56.81,56.77,56.79,6734.0,46.0887,46.0887,46.0563,46.0725,6734.0
2019-02-13 13:15:00,56.79,56.8,56.76,56.77,20640.0,46.0725,46.0806,46.0482,46.0563,20640.0
2019-02-13 13:20:00,56.78,56.8,56.76,56.79,17174.0,46.0644,46.0806,46.0482,46.0725,17174.0
2019-02-13 13:25:00,56.79,56.82,56.78,56.82,10144.0,46.0725,46.0968,46.0644,46.0968,10144.0
2019-02-13 13:30:00,56.81,56.83,56.79,56.8,20446.0,46.0887,46.1049,46.0725,46.0806,20446.0
2019-02-13 13:35:00,56.8,56.81,56.79,56.8,34538.0,46.0806,46.0887,46.0725,46.0806,34538.0
2019-02-13 13:40:00,56.81,56.88,56.79,56.88,101828.0,46.0887,46.1455,46.0725,46.1455,101828.0
2019-02-13 13:45:00,56.88,56.88,56.82,56.83,22264.0,46.1455,46.1455,46.0968,46.1049,22264.0
2019-02-13 13:50:00,56.83,56.85,56.82,56.84,19110.0,46.1049,46.1212,46.0968,46.1131,19110.0
2019-02-13 13:55:00,56.84,56.84,56.77,56.79,36160.0,46.1131,46.1131,46.0563,46.0725,36160.0
2019-02-13 14:00:00,56.79,56.81,56.77,56.81,18200.0,46.0725,46.0887,46.0563,46.0887,18200.0
2019-02-13 14:05:00,56.81,56.81,56.79,56.81,35362.0,46.0887,46.0887,46.0725,46.0887,35362.0
2019-02-13 14:10:00,56.81,56.81,56.79,56.8,10718.0,46.0887,46.0887,46.0725,46.0806,10718.0
2019-02-13 14:15:00,56.8,56.82,56.79,56.8,16548.0,46.0806,46.0968,46.0725,46.0806,16548.0
2019-02-13 14:20:00,56.79,56.82,56.77,56.82,10010.0,46.0725,46.0968,46.0563,46.0968,10010.0
2019-02-13 14:25:00,56.82,56.82,56.78,56.81,18914.0,46.0968,46.0968,46.0644,46.0887,18914.0
2019-02-13 14:30:00,56.82,56.88,56.81,56.86,39058.0,46.0968,46.1455,46.0887,46.1293,39058.0
2019-02-13 14:35:00,56.87,56.93,56.85,56.91,67832.0,46.1374,46.1861,46.1212,46.1698,67832.0
2019-02-13 14:40:00,56.91,56.93,56.87,56.91,11888.0,46.1698,46.1861,46.1374,46.1698,11888.0
2019-02-13 14:45:00,56.91,56.93,56.91,56.92,23800.0,46.1698,46.1861,46.1698,46.178,23800.0
2019-02-13 14:50:00,56.92,56.96,56.92,56.95,23292.0,46.178,46.2104,46.178,46.2023,23292.0
2019-02-13 14:55:00,56.96,56.98,56.93,56.93,23410.0,46.2104,46.2266,46.1861,46.1861,23410.0
2019-02-13 15:00:00,56.93,56.94,56.91,56.92,89976.0,46.1861,46.1942,46.1698,46.178,89976.0
2019-02-13 15:05:00,56.93,56.96,56.92,56.93,136070.0,46.1861,46.2104,46.178,46.1861,136070.0
2019-02-13 15:10:00,56.93,57.0,56.92,56.92,143796.0,46.1861,46.2429,46.178,46.178,143796.0
2019-02-13 15:15:00,56.91,56.96,56.91,56.94,78236.0,46.1698,46.2104,46.1698,46.1942,78236.0
2019-02-13 15:20:00,56.94,56.96,56.91,56.96,51510.0,46.1942,46.2104,46.1698,46.2104,51510.0
2019-02-13 15:25:00,56.96,56.99,56.96,56.96,78566.0,46.2104,46.2347,46.2104,46.2104,78566.0
2019-02-13 15:30:00,56.96,57.03,56.96,57.03,67000.0,46.2104,46.2672,46.2104,46.2672,67000.0
2019-02-13 15:35:00,57.04,57.13,57.03,57.13,36596.0,46.2753,46.3483,46.2672,46.3483,36596.0
2019-02-13 15:40:00,57.15,57.2,57.13,57.18,59366.0,46.3646,46.4051,46.3483,46.3889,59366.0
2019-02-13 15:45:00,57.18,57.2,57.07,57.1,96706.0,46.3889,46.4051,46.2996,46.324,96706.0
2019-02-13 15:50:00,57.1,57.1,57.03,57.05,120152.0,46.324,46.324,46.2672,46.2834,120152.0
2019-02-13 15:55:00,57.05,57.17,57.01,57.12,316370.0,46.2834,46.3808,46.251,46.3402,316370.0
2019-02-14 09:30:00,57.24,57.36,56.94,57.07,39730.0,46.4376,46.5349,46.1942,46.2996,39730.0
2019-02-14 09:35:00,57.1,57.38,57.06,57.25,100624.0,46.324,46.5511,46.2915,46.4457,100624.0
2019-02-14 09:40:00,57.3,57.41,57.24,57.36,37128.0,46.4862,46.5755,46.4376,46.5349,37128.0
2019-02-14 09:45:00,57.32,57.43,57.29,57.38,29574.0,46.5025,46.5917,46.4781,46.5511,29574.0
2019-02-14 09:50:00,57.38,57.38,57.25,57.25,7010.0,46.5511,46.5511,46.4457,46.4457,7010.0
2019-02-14 09:55:00,57.25,57.38,57.24,57.37,19346.0,46.4457,46.5511,46.4376,46.543,19346.0
2019-02-14 10:00:00,57.37,57.4,57.3,57.34,14048.0,46.543,46.5674,46.4862,46.5187,14048.0
2019-02-14 10:05:00,57.32,57.38,57.3,57.35,29330.0,46.5025,46.5511,46.4862,46.5268,29330.0
2019-02-14 10:10:00,57.35,57.43,57.34,57.38,24196.0,46.5268,46.5917,46.5187,46.5511,24196.0
2019-02-14 10:15:00,57.38,57.4,57.35,57.38,13512.0,46.5511,46.5674,46.5268,46.5511,13512.0
2019-02-14 10:20:00,57.35,57.39,57.35,57.37,29398.0,46.5268,46.5593,46.5268,46.543,29398.0
2019-02-14 10:25:00,57.37,57.38,57.34,57.35,28730.0,46.543,46.5511,46.5187,46.5268,28730.0
2019-02-14 10:30:00,57.35,57.36,57.29,57.29,9400.0,46.5268,46.5349,46.4781,46.4781,9400.0
2019-02-14 10:35:00,57.27,57.27,57.15,57.24,88770.0,46.4619,46.4619,46.3646,46.4376,88770.0
2019-02-14 10:40:00,57.25,57.29,57.24,57.27,123912.0,46.4457,46.4781,46.4376,46.4619,123912.0
2019-02-14 10:45:00,57.27,57.27,57.24,57.24,10640.0,46.4619,46.4619,46.4376,46.4376,10640.0
2019-02-14 10:50:00,57.24,57.26,57.19,57.2,44454.0,46.4376,46.4538,46.397,46.4051,44454.0
2019-02-14 10:55:00,57.2,57.24,57.19,57.24,30376.0,46.4051,46.4376,46.397,46.4376,30376.0
2019-02-14 11:00:00,57.22,57.23,57.12,57.12,17410.0,46.4213,46.4295,46.3402,46.3402,17410.0
2019-02-14 11:05:00,57.13,57.13,56.98,56.98,19892.0,46.3483,46.3483,46.2266,46.2266,19892.0
2019-02-14 11:10:00,56.99,57.03,56.97,57.0,17722.0,46.2347,46.2672,46.2185,46.2429,17722.0
2019-02-14 11:15:00,57.0,57.01,56.96,56.99,12402.0,46.2429,46.251,46.2104,46.2347,12402.0
2019-02-14 11:20:00,57.0,57.02,56.97,56.97,16840.0,46.2429,46.2591,46.2185,46.2185,16840.0
2019-02-14 11:25:00,56.98,57.02,56.97,57.01,12000.0,46.2266,46.2591,46.2185,46.251,12000.0
2019-02-14 11:30:00,57.0,57.01,56.96,56.98,10454.0,46.2429,46.251,46.2104,46.2266,10454.0
2019-02-14 11:35:00,56.99,57.01,56.98,57.0,8400.0,46.2347,46.251,46.2266,46.2429,8400.0
2019-02-14 11:40:00,56.98,57.02,56.98,57.02,29098.0,46.2266,46.2591,46.2266,46.2591,29098.0
2019-02-14 11:45:00,57.02,57.02,57.0,57.01,6300.0,46.2591,46.2591,46.2429,46.251,6300.0
2019-02-14 11:50:00,57.01,57.04,57.01,57.04,6600.0,46.251,46.2753,46.251,46.2753,6600.0
2019-02-14 11:55:00,57.02,57.02,56.99,56.99,25862.0,46.2591,46.2591,46.2347,46.2347,25862.0
2019-02-14 12:00:00,56.99,57.08,56.94,57.07,36596.0,46.2347,46.3078,46.1942,46.2996,36596.0
2019-02-14 12:05:00,57.07,57.09,57.04,57.08,9200.0,46.2996,46.3159,46.2753,46.3078,9200.0
2019-02-14 12:10:00,57.1,57.13,57.1,57.11,8224.0,46.324,46.3483,46.324,46.3321,8224.0
2019-02-14 12:15:00,57.1,57.14,57.09,57.13,26044.0,46.324,46.3564,46.3159,46.3483,26044.0
2019-02-14 12:20:00,57.17,57.19,57.14,57.18,10074.0,46.3808,46.397,46.3564,46.3889,10074.0
2019-02-14 12:25:00,57.17,57.18,57.14,57.18,6412.0,46.3808,46.3889,46.3564,46.3889,6412.0
2019-02-14 12:30:00,57.18,57.2,57.16,57.18,8498.0,46.3889,46.4051,46.3727,46.3889,8498.0
2019-02-14 12:35:00,57.17,57.17,57.15,57.15,12716.0,46.3808,46.3808,46.3646,46.3646,12716.0
2019-02-14 12:40:00,57.15,57.17,57.15,57.15,5680.0,46.3646,46.3808,46.3646,46.3646,5680.0
2019-02-14 12:45:00,57.16,57.18,57.15,57.16,25618.0,46.3727,46.3889,46.3646,46.3727,25618.0
2019-02-14 12:50:00,57.17,57.18,57.15,57.15,18788.0,46.3808,46.3889,46.3646,46.3646,18788.0
2019-02-14 12:55:00,57.15,57.17,57.13,57.14,10818.0,46.3646,46.3808,46.3483,46.3564,10818.0
2019-02-14 13:00:00,57.14,57.2,57.13,57.18,21782.0,46.3564,46.4051,46.3483,46.3889,21782.0
2019-02-14 13:05:00,57.19,57.19,57.15,57.17,4726.0,46.397,46.397,46.3646,46.3808,4726.0
2019-02-14 13:10:00,57.16,57.18,57.12,57.14,15642.0,46.3727,46.3889,46.3402,46.3564,15642.0
2019-02-14 13:15:00,57.15,57.15,57.13,57.13,14112.0,46.3646,46.3646,46.3483,46.3483,14112.0
2019-02-14 13:20:00,57.13,57.14,57.11,57.13,5072.0,46.3483,46.3564,46.3321,46.3483,5072.0
2019-02-14 13:25:00,57.13,57.16,57.12,57.16,13038.0,46.3483,46.3727,46.3402,46.3727,13038.0
2019-02-14 13:30:00,57.16,57.22,57.16,57.2,11550.0,46.3727,46.4213,46.3727,46.4051,11550.0
2019-02-14 13:35:00,57.2,57.21,57.19,57.2,19854.0,46.4051,46.4132,46.397,46.4051,19854.0
2019-02-14 13:40:00,57.18,57.19,57.17,57.17,7720.0,46.3889,46.397,46.3808,46.3808,7720.0
2019-02-14 13:45:00,57.16,57.17,57.15,57.16,15740.0,46.3727,46.3808,46.3646,46.3727,15740.0
2019-02-14 13:50:00,57.16,57.18,57.13,57.16,10330.0,46.3727,46.3889,46.3483,46.3727,10330.0
2019-02-14 13:55:00,57.14,57.16,57.12,57.13,9460.0,46.3564,46.3727,46.3402,46.3483,9460.0
2019-02-14 14:00:00,57.13,57.25,57.13,57.21,47998.0,46.3483,46.4457,46.3483,46.4132,47998.0
2019-02-14 14:05:00,57.22,57.29,57.22,57.27,18518.0,46.4213,46.4781,46.4213,46.4619,18518.0
2019-02-14 14:10:00,57.27,57.27,57.25,57.26,11354.0,46.4619,46.4619,46.4457,46.4538,11354.0
2019-02-14 14:15:00,57.26,57.27,57.19,57.19,18324.0,46.4538,46.4619,46.397,46.397,18324.0
2019-02-14 14:20:00,57.2,57.23,57.19,57.21,19074.0,46.4051,46.4295,46.397,46.4132,19074.0
2019-02-14 14:25:00,57.22,57.22,57.17,57.22,11858.0,46.4213,46.4213,46.3808,46.4213,11858.0
2019-02-14 14:30:00,57.23,57.23,57.17,57.23,22150.0,46.4295,46.4295,46.3808,46.4295,22150.0
2019-02-14 14:35:00,57.24,57.24,57.2,57.2,28822.0,46.4376,46.4376,46.4051,46.4051,28822.0
2019-02-14 14:40:00,57.21,57.23,57.19,57.2,51360.0,46.4132,46.4295,46.397,46.4051,51360.0
2019-02-14 14:45:00,57.2,57.21,57.18,57.18,12190.0,46.4051,46.4132,46.3889,46.3889,12190.0
2019-02-14 14:50:00,57.19,57.21,57.15,57.16,19586.0,46.397,46.4132,46.3646,46.3727,19586.0
2019-02-14 14:55:00,57.15,57.16,57.07,57.11,12336.0,46.3646,46.3727,46.2996,46.3321,12336.0
2019-02-14 15:00:00,57.12,57.18,57.11,57.14,15998.0,46.3402,46.3889,46.3321,46.3564,15998.0
2019-02-14 15:05:00,57.13,57.23,57.12,57.14,74352.0,46.3483,46.4295,46.3402,46.3564,74352.0
2019-02-14 15:10:00,57.13,57.16,57.1,57.14,27166.0,46.3483,46.3727,46.324,46.3564,27166.0
2019-02-14 15:15:00,57.15,57.15,57.12,57.12,23332.0,46.3646,46.3646,46.3402,46.3402,23332.0
2019-02-14 15:20:00,57.12,57.13,57.11,57.13,11522.0,46.3402,46.3483,46.3321,46.3483,11522.0
2019-02-14 15:25:00,57.13,57.16,57.12,57.15,26646.0,46.3483,46.3727,46.3402,46.3646,26646.0
2019-02-14 15:30:00,57.14,57.18,57.12,57.17,37470.0,46.3564,46.3889,46.3402,46.3808,37470.0
2019-02-14 15:35:00,57.17,57.21,57.16,57.19,35444.0,46.3808,46.4132,46.3727,46.397,35444.0
2019-02-14 15:40:00,57.19,57.19,57.06,57.06,84248.0,46.397,46.397,46.2915,46.2915,84248.0
2019-02-14 15:45:00,57.07,57.1,57.05,57.07,49908.0,46.2996,46.324,46.2834,46.2996,49908.0
2019-02-14 15:50:00,57.06,57.08,57.02,57.08,64562.0,46.2915,46.3078,46.2591,46.3078,64562.0
2019-02-14 15:55:00,57.08,57.1,57.0,57.04,147432.0,46.3078,46.324,46.2429,46.2753,147432.0
2019-02-15 09:30:00,57.3,57.49,57.3,57.41,159078.0,46.4862,46.6404,46.4862,46.5755,159078.0
2019-02-15 09:35:00,57.41,57.44,57.29,57.35,7496.0,46.5755,46.5998,46.4781,46.5268,7496.0
2019-02-15 09:40:00,57.27,57.47,57.26,57.4,70858.0,46.4619,46.6242,46.4538,46.5674,70858.0
2019-02-15 09:45:00,57.42,57.49,57.37,57.44,19924.0,46.5836,46.6404,46.543,46.5998,19924.0
2019-02-15 09:50:00,57.44,57.5,57.42,57.46,52772.0,46.5998,46.6485,46.5836,46.616,52772.0
2019-02-15 09:55:00,57.47,57.54,57.45,57.51,15212.0,46.6242,46.6809,46.6079,46.6566,15212.0
2019-02-15 10:00:00,57.51,57.53,57.47,57.51,37802.0,46.6566,46.6728,46.6242,46.6566,37802.0
2019-02-15 10:05:00,57.49,57.52,57.49,57.51,37754.0,46.6404,46.6647,46.6404,46.6566,37754.0
2019-02-15 10:10:00,57.52,57.6,57.5,57.57,29216.0,46.6647,46.7296,46.6485,46.7053,29216.0
2019-02-15 10:15:00,57.57,57.6,57.5,57.59,30456.0,46.7053,46.7296,46.6485,46.7215,30456.0
2019-02-15 10:20:00,57.58,57.62,57.57,57.62,10014.0,46.7134,46.7459,46.7053,46.7459,10014.0
2019-02-15 10:25:00,57.6,57.6,57.49,57.49,32684.0,46.7296,46.7296,46.6404,46.6404,32684.0
2019-02-15 10:30:00,57.5,57.55,57.49,57.5,24320.0,46.6485,46.6891,46.6404,46.6485,24320.0
2019-02-15 10:35:00,57.49,57.51,57.42,57.49,72518.0,46.6404,46.6566,46.5836,46.6404,72518.0
2019-02-15 10:40:00,57.49,57.51,57.45,57.47,41240.0,46.6404,46.6566,46.6079,46.6242,41240.0
2019-02-15 10:45:00,57.48,57.53,57.48,57.5,30132.0,46.6323,46.6728,46.6323,46.6485,30132.0
2019-02-15 10:50:00,57.52,57.53,57.46,57.49,51594.0,46.6647,46.6728,46.616,46.6404,51594.0
2019-02-15 10:55:00,57.49,57.55,57.47,57.55,25312.0,46.6404,46.6891,46.6242,46.6891,25312.0
2019-02-15 11:00:00,57.55,57.57,57.5,57.57,29338.0,46.6891,46.7053,46.6485,46.7053,29338.0
2019-02-15 11:05:00,57.55,57.57,57.49,57.52,39576.0,46.6891,46.7053,46.6404,46.6647,39576.0
2019-02-15 11:10:00,57.51,57.52,57.49,57.5,27106.0,46.6566,46.6647,46.6404,46.6485,27106.0
2019-02-15 11:15:00,57.51,57.53,57.49,57.5,13156.0,46.6566,46.6728,46.6404,46.6485,13156.0
2019-02-15 11:20:00,57.52,57.56,57.49,57.52,21680.0,46.6647,46.6972,46.6404,46.6647,21680.0
2019-02-15 11:25:00,57.53,57.55,57.52,57.54,9956.0,46.6728,46.6891,46.6647,46.6809,9956.0
2019-02-15 11:30:00,57.55,57.55,57.5,57.5,6320.0,46.6891,46.6891,46.6485,46.6485,6320.0
2019-02-15 11:35:00,57.49,57.55,57.49,57.54,11550.0,46.6404,46.6891,46.6404,46.6809,11550.0
2019-02-15 11:40:00,57.55,57.58,57.51,57.51,15800.0,46.6891,46.7134,46.6566,46.6566,15800.0
2019-02-15 11:45:00,57.52,57.54,57.49,57.51,51358.0,46.6647,46.6809,46.6404,46.6566,51358.0
2019-02-15 11:50:00,57.52,57.53,57.48,57.52,50916.0,46.6647,46.6728,46.6323,46.6647,50916.0
2019-02-15 11:55:00,57.52,57.53,57.5,57.53,8658.0,46.6647,46.6728,46.6485,46.6728,8658.0
2019-02-15 12:00:00,57.54,57.55,57.52,57.54,10586.0,46.6809,46.6891,46.6647,46.6809,10586.0
2019-02-15 12:05:00,57.54,57.54,57.51,57.52,5400.0,46.6809,46.6809,46.6566,46.6647,5400.0
2019-02-15 12:10:00,57.52,57.54,57.52,57.52,31656.0,46.6647,46.6809,46.6647,46.6647,31656.0
2019-02-15 12:15:00,57.52,57.52,57.5,57.51,10492.0,46.6647,46.6647,46.6485,46.6566,10492.0
2019-02-15 12:20:00,57.5,57.54,57.49,57.54,14978.0,46.6485,46.6809,46.6404,46.6809,14978.0
2019-02-15 12:25:00,57.54,57.55,57.52,57.52,10876.0,46.6809,46.6891,46.6647,46.6647,10876.0
2019-02-15 12:30:00,57.54,57.55,57.52,57.54,10802.0,46.6809,46.6891,46.6647,46.6809,10802.0
2019-02-15 12:35:00,57.55,57.57,57.53,57.57,30480.0,46.6891,46.7053,46.6728,46.7053,30480.0
2019-02-15 12:40:00,57.58,57.6,57.56,57.56,10832.0,46.7134,46.7296,46.6972,46.6972,10832.0
2019-02-15 12:45:00,57.56,57.57,57.51,57.53,9590.0,46.6972,46.7053,46.6566,46.6728,9590.0
2019-02-15 12:50:00,57.52,57.54,57.52,57.52,8560.0,46.6647,46.6809,46.6647,46.6647,8560.0
2019-02-15 12:55:00,57.52,57.55,57.49,57.52,19726.0,46.6647,46.6891,46.6404,46.6647,19726.0
2019-02-15 13:00:00,57.53,57.58,57.52,57.54,8388.0,46.6728,46.7134,46.6647,46.6809,8388.0
2019-02-15 13:05:00,57.54,57.55,57.51,57.51,5212.0,46.6809,46.6891,46.6566,46.6566,5212.0
2019-02-15 13:10:00,57.52,57.56,57.5,57.54,24358.0,46.6647,46.6972,46.6485,46.6809,24358.0
2019-02-15 13:15:00,57.55,57.57,57.52,57.57,11140.0,46.6891,46.7053,46.6647,46.7053,11140.0
2019-02-15 13:20:00,57.56,57.56,57.54,57.55,9012.0,46.6972,46.6972,46.6809,46.6891,9012.0
2019-02-15 13:25:00,57.55,57.57,57.52,57.55,11978.0,46.6891,46.7053,46.6647,46.6891,11978.0
2019-02-15 13:30:00,57.55,57.55,57.52,57.52,8000.0,46.6891,46.6891,46.6647,46.6647,8000.0
2019-02-15 13:35:00,57.53,57.53,57.51,57.52,3410.0,46.6728,46.6728,46.6566,46.6647,3410.0
2019-02-15 13:40:00,57.52,57.54,57.51,57.51,10800.0,46.6647,46.6809,46.6566,46.6566,10800.0
2019-02-15 13:45:00,57.51,57.56,57.5,57.53,12522.0,46.6566,46.6972,46.6485,46.6728,12522.0
2019-02-15 13:50:00,57.52,57.57,57.52,57.55,17000.0,46.6647,46.7053,46.6647,46.6891,17000.0
2019-02-15 13:55:00,57.55,57.57,57.53,57.56,71194.0,46.6891,46.7053,46.6728,46.6972,71194.0
2019-02-15 14:00:00,57.57,57.6,57.56,57.6,24124.0,46.7053,46.7296,46.6972,46.7296,24124.0
2019-02-15 14:05:00,57.59,57.6,57.55,57.59,58110.0,46.7215,46.7296,46.6891,46.7215,58110.0
2019-02-15 14:10:00,57.59,57.6,57.55,57.55,26574.0,46.7215,46.7296,46.6891,46.6891,26574.0
2019-02-15 14:15:00,57.56,57.65,57.55,57.65,16094.0,46.6972,46.7702,46.6891,46.7702,16094.0
2019-02-15 14:20:00,57.65,57.65,57.6,57.6,13770.0,46.7702,46.7702,46.7296,46.7296,13770.0
2019-02-15 14:25:00,57.6,57.6,57.57,57.58,24400.0,46.7296,46.7296,46.7053,46.7134,24400.0
2019-02-15 14:30:00,57.57,57.59,57.54,57.57,42684.0,46.7053,46.7215,46.6809,46.7053,42684.0
2019-02-15 14:35:00,57.57,57.62,57.56,57.62,8314.0,46.7053,46.7459,46.6972,46.7459,8314.0
2019-02-15 14:40:00,57.62,57.62,57.54,57.57,40178.0,46.7459,46.7459,46.6809,46.7053,40178.0
2019-02-15 14:45:00,57.57,57.59,57.57,57.59,11964.0,46.7053,46.7215,46.7053,46.7215,11964.0
2019-02-15 14:50:00,57.59,57.61,57.56,57.58,14448.0,46.7215,46.7377,46.6972,46.7134,14448.0
2019-02-15 14:55:00,57.59,57.62,57.57,57.62,10194.0,46.7215,46.7459,46.7053,46.7459,10194.0
2019-02-15 15:00:00,57.61,57.61,57.58,57.58,7232.0,46.7377,46.7377,46.7134,46.7134,7232.0
2019-02-15 15:05:00,57.59,57.6,57.57,57.58,14026.0,46.7215,46.7296,46.7053,46.7134,14026.0
2019-02-15 15:10:00,57.58,57.59,57.55,57.58,11730.0,46.7134,46.7215,46.6891,46.7134,11730.0
2019-02-15 15:15:00,57.58,57.62,57.55,57.6,14730.0,46.7134,46.7459,46.6891,46.7296,14730.0
2019-02-15 15:20:00,57.6,57.64,57.58,57.62,14500.0,46.7296,46.7621,46.7134,46.7459,14500.0
2019-02-15 15:25:00,57.61,57.67,57.6,57.66,15292.0,46.7377,46.7864,46.7296,46.7783,15292.0
2019-02-15 15:30:00,57.65,57.66,57.63,57.66,27218.0,46.7702,46.7783,46.754,46.7783,27218.0
2019-02-15 15:35:00,57.66,57.74,57.66,57.73,34006.0,46.7783,46.8432,46.7783,46.8351,34006.0
2019-02-15 15:40:00,57.73,57.76,57.71,57.73,55574.0,46.8351,46.8594,46.8189,46.8351,55574.0
2019-02-15 15:45:00,57.73,57.77,57.71,57.77,67160.0,46.8351,46.8675,46.8189,46.8675,67160.0
2019-02-15 15:50:00,57.77,57.77,57.68,57.69,95138.0,46.8675,46.8675,46.7945,46.8026,95138.0
2019-02-15 15:55:00,57.69,57.71,57.62,57.63,241626.0,46.8026,46.8189,46.7459,46.754,241626.0
2019-02-19 09:30:00,57.09,57.56,56.94,57.5,87914.0,46.3159,46.6972,46.1942,46.6485,87914.0
2019-02-19 09:35:00,57.52,57.6,57.49,57.58,13794.0,46.6647,46.7296,46.6404,46.7134,13794.0
2019-02-19 09:40:00,57.57,57.68,57.55,57.68,10916.0,46.7053,46.7945,46.6891,46.7945,10916.0
2019-02-19 09:45:00,57.69,57.73,57.6,57.63,18384.0,46.8026,46.8351,46.7296,46.754,18384.0
2019-02-19 09:50:00,57.61,57.7,57.55,57.66,14066.0,46.7377,46.8108,46.6891,46.7783,14066.0
2019-02-19 09:55:00,57.66,57.69,57.63,57.66,30244.0,46.7783,46.8026,46.754,46.7783,30244.0
2019-02-19 10:00:00,57.66,57.73,57.66,57.68,25768.0,46.7783,46.8351,46.7783,46.7945,25768.0
2019-02-19 10:05:00,57.67,57.73,57.64,57.66,21996.0,46.7864,46.8351,46.7621,46.7783,21996.0
2019-02-19 10:10:00,57.66,57.79,57.66,57.79,27840.0,46.7783,46.8838,46.7783,46.8838,27840.0
2019-02-19 10:15:00,57.77,57.83,57.72,57.77,20162.0,46.8675,46.9162,46.827,46.8675,20162.0
2019-02-19 10:20:00,57.77,57.79,57.73,57.73,12916.0,46.8675,46.8838,46.8351,46.8351,12916.0
2019-02-19 10:25:00,57.75,57.83,57.73,57.81,20310.0,46.8513,46.9162,46.8351,46.9,20310.0
2019-02-19 10:30:00,57.83,57.83,57.76,57.77,9432.0,46.9162,46.9162,46.8594,46.8675,9432.0
2019-02-19 10:35:00,57.78,57.88,57.76,57.86,65508.0,46.8757,46.9568,46.8594,46.9406,65508.0
2019-02-19 10:40:00,57.85,58.1,57.85,58.07,37298.0,46.9324,47.1353,46.9324,47.1109,37298.0
2019-02-19 10:45:00,58.06,58.08,57.99,58.06,21454.0,47.1028,47.119,47.046,47.1028,21454.0
2019-02-19 10:50:00,58.06,58.08,58.03,58.05,27002.0,47.1028,47.119,47.0785,47.0947,27002.0
2019-02-19 10:55:00,58.07,58.07,57.91,57.91,28826.0,47.1109,47.1109,46.9811,46.9811,28826.0
2019-02-19 11:00:00,57.93,58.02,57.93,57.97,44282.0,46.9973,47.0704,46.9973,47.0298,44282.0
2019-02-19 11:05:00,57.97,58.0,57.96,57.98,15712.0,47.0298,47.0541,47.0217,47.0379,15712.0
2019-02-19 11:10:00,57.98,58.07,57.98,58.04,56016.0,47.0379,47.1109,47.0379,47.0866,56016.0
2019-02-19 11:15:00,58.04,58.05,57.99,58.04,40598.0,47.0866,47.0947,47.046,47.0866,40598.0
2019-02-19 11:20:00,58.03,58.03,57.99,58.02,9984.0,47.0785,47.0785,47.046,47.0704,9984.0
2019-02-19 11:25:00,58.01,58.02,57.98,58.01,19872.0,47.0622,47.0704,47.0379,47.0622,19872.0
2019-02-19 11:30:00,58.01,58.02,57.98,58.0,15364.0,47.0622,47.0704,47.0379,47.0541,15364.0
2019-02-19 11:35:00,58.01,58.01,57.97,57.99,10256.0,47.0622,47.0622,47.0298,47.046,10256.0
2019-02-19 11:40:00,57.99,58.03,57.98,58.02,7600.0,47.046,47.0785,47.0379,47.0704,7600.0
2019-02-19 11:45:00,58.02,58.09,58.01,58.09,17180.0,47.0704,47.1272,47.0622,47.1272,17180.0
2019-02-19 11:50:00,58.09,58.1,58.06,58.07,12972.0,47.1272,47.1353,47.1028,47.1109,12972.0
2019-02-19 11:55:00,58.07,58.14,58.07,58.13,17118.0,47.1109,47.1677,47.1109,47.1596,17118.0
2019-02-19 12:00:00,58.13,58.13,58.06,58.07,21696.0,47.1596,47.1596,47.1028,47.1109,21696.0
2019-02-19 12:05:00,58.06,58.06,58.03,58.05,8308.0,47.1028,47.1028,47.0785,47.0947,8308.0
2019-02-19 12:10:00,58.04,58.07,58.04,58.05,10426.0,47.0866,47.1109,47.0866,47.0947,10426.0
2019-02-19 12:15:00,58.04,58.05,58.01,58.02,34706.0,47.0866,47.0947,47.0622,47.0704,34706.0
2019-02-19 12:20:00,58.02,58.04,58.01,58.02,14936.0,47.0704,47.0866,47.0622,47.0704,14936.0
2019-02-19 12:25:00,58.02,58.05,58.0,58.05,18298.0,47.0704,47.0947,47.0541,47.0947,18298.0
2019-02-19 12:30:00,58.06,58.09,58.02,58.09,55538.0,47.1028,47.1272,47.0704,47.1272,55538.0
2019-02-19 12:35:00,58.09,58.11,58.06,58.07,18370.0,47.1272,47.1434,47.1028,47.1109,18370.0
2019-02-19 12:40:00,58.07,58.09,58.07,58.07,6992.0,47.1109,47.1272,47.1109,47.1109,6992.0
2019-02-19 12:45:00,58.07,58.08,58.04,58.06,18200.0,47.1109,47.119,47.0866,47.1028,18200.0
2019-02-19 12:50:00,58.07,58.07,58.04,58.05,15340.0,47.1109,47.1109,47.0866,47.0947,15340.0
2019-02-19 12:55:00,58.05,58.05,58.04,58.05,10332.0,47.0947,47.0947,47.0866,47.0947,10332.0
2019-02-19 13:00:00,58.05,58.06,58.03,58.03,8850.0,47.0947,47.1028,47.0785,47.0785,8850.0
2019-02-19 13:05:00,58.02,58.05,58.02,58.04,8072.0,47.0704,47.0947,47.0704,47.0866,8072.0
2019-02-19 13:10:00,58.04,58.05,58.04,58.04,7402.0,47.0866,47.0947,47.0866,47.0866,7402.0
2019-02-19 13:15:00,58.03,58.06,58.02,58.05,29050.0,47.0785,47.1028,47.0704,47.0947,29050.0
2019-02-19 13:20:00,58.04,58.05,58.0,58.05,14078.0,47.0866,47.0947,47.0541,47.0947,14078.0
2019-02-19 13:25:00,58.05,58.06,58.03,58.05,13470.0,47.0947,47.1028,47.0785,47.0947,13470.0
2019-02-19 13:30:00,58.06,58.06,58.01,58.01,5624.0,47.1028,47.1028,47.0622,47.0622,5624.0
2019-02-19 13:35:00,58.01,58.02,57.98,57.98,16652.0,47.0622,47.0704,47.0379,47.0379,16652.0
2019-02-19 13:40:00,57.99,58.02,57.94,58.01,34432.0,47.046,47.0704,47.0055,47.0622,34432.0
2019-02-19 13:45:00,58.01,58.01,57.95,57.96,10450.0,47.0622,47.0622,47.0136,47.0217,10450.0
2019-02-19 13:50:00,57.96,57.97,57.94,57.96,12962.0,47.0217,47.0298,47.0055,47.0217,12962.0
2019-02-19 13:55:00,57.98,57.98,57.91,57.91,15064.0,47.0379,47.0379,46.9811,46.9811,15064.0
2019-02-19 14:00:00,57.9,57.94,57.9,57.94,9384.0,46.973,47.0055,46.973,47.0055,9384.0
2019-02-19 14:05:00,57.93,57.93,57.88,57.91,15864.0,46.9973,46.9973,46.9568,46.9811,15864.0
2019-02-19 14:10:00,57.9,57.9,57.87,57.87,11858.0,46.973,46.973,46.9487,46.9487,11858.0
2019-02-19 14:15:00,57.88,57.96,57.88,57.96,14074.0,46.9568,47.0217,46.9568,47.0217,14074.0
2019-02-19 14:20:00,57.95,57.96,57.94,57.95,10218.0,47.0136,47.0217,47.0055,47.0136,10218.0
2019-02-19 14:25:00,57.95,57.97,57.94,57.95,13860.0,47.0136,47.0298,47.0055,47.0136,13860.0
2019-02-19 14:30:00,57.95,57.99,57.95,57.97,20736.0,47.0136,47.046,47.0136,47.0298,20736.0
2019-02-19 14:35:00,57.98,58.02,57.98,58.0,34264.0,47.0379,47.0704,47.0379,47.0541,34264.0
2019-02-19 14:40:00,58.0,58.07,58.0,58.07,17298.0,47.0541,47.1109,47.0541,47.1109,17298.0
2019-02-19 14:45:00,58.07,58.15,58.05,58.15,19628.0,47.1109,47.1758,47.0947,47.1758,19628.0
2019-02-19 14:50:00,58.14,58.18,58.09,58.17,28636.0,47.1677,47.2002,47.1272,47.1921,28636.0
2019-02-19 14:55:00,58.18,58.21,58.12,58.17,15808.0,47.2002,47.2245,47.1515,47.1921,15808.0
2019-02-19 15:00:00,58.16,58.17,58.13,58.16,18594.0,47.1839,47.1921,47.1596,47.1839,18594.0
2019-02-19 15:05:00,58.16,58.2,58.16,58.2,13088.0,47.1839,47.2164,47.1839,47.2164,13088.0
2019-02-19 15:10:00,58.2,58.25,58.18,58.24,35480.0,47.2164,47.257,47.2002,47.2488,35480.0
2019-02-19 15:15:00,58.23,58.26,58.22,58.23,21422.0,47.2407,47.2651,47.2326,47.2407,21422.0
2019-02-19 15:20:00,58.22,58.23,58.13,58.17,41022.0,47.2326,47.2407,47.1596,47.1921,41022.0
2019-02-19 15:25:00,58.17,58.19,58.16,58.19,35150.0,47.1921,47.2083,47.1839,47.2083,35150.0
2019-02-19 15:30:00,58.18,58.22,58.15,58.22,29662.0,47.2002,47.2326,47.1758,47.2326,29662.0
2019-02-19 15:35:00,58.24,58.26,58.18,58.19,30400.0,47.2488,47.2651,47.2002,47.2083,30400.0
2019-02-19 15:40:00,58.19,58.22,58.19,58.2,33358.0,47.2083,47.2326,47.2083,47.2164,33358.0
2019-02-19 15:45:00,58.19,58.19,58.13,58.15,86104.0,47.2083,47.2083,47.1596,47.1758,86104.0
2019-02-19 15:50:00,58.14,58.16,58.13,58.16,95970.0,47.1677,47.1839,47.1596,47.1839,95970.0
2019-02-19 15:55:00,58.16,58.19,58.1,58.15,186638.0,47.1839,47.2083,47.1353,47.1758,186638.0
2019-02-20 09:30:00,58.05,58.31,58.01,58.15,31094.0,47.0947,47.3056,47.0622,47.1758,31094.0
2019-02-20 09:35:00,58.1,58.15,58.01,58.07,12870.0,47.1353,47.1758,47.0622,47.1109,12870.0
2019-02-20 09:40:00,58.07,58.07,58.02,58.05,4900.0,47.1109,47.1109,47.0704,47.0947,4900.0
2019-02-20 09:45:00,58.06,58.06,57.94,58.02,8146.0,47.1028,47.1028,47.0055,47.0704,8146.0
2019-02-20 09:50:00,58.02,58.17,57.99,58.17,3400.0,47.0704,47.1921,47.046,47.1921,3400.0
2019-02-20 09:55:00,58.18,58.25,58.16,58.22,6000.0,47.2002,47.257,47.1839,47.2326,6000.0
2019-02-20 10:00:00,58.22,58.27,58.18,58.22,14766.0,47.2326,47.2732,47.2002,47.2326,14766.0
2019-02-20 10:05:00,58.24,58.32,58.23,58.32,10066.0,47.2488,47.3137,47.2407,47.3137,10066.0
2019-02-20 10:10:00,58.32,58.4,58.27,58.39,12516.0,47.3137,47.3786,47.2732,47.3705,12516.0
2019-02-20 10:15:00,58.39,58.47,58.34,58.44,14096.0,47.3705,47.4354,47.33,47.4111,14096.0
2019-02-20 10:20:00,58.43,58.43,58.35,58.35,7600.0,47.403,47.403,47.3381,47.3381,7600.0
2019-02-20 10:25:00,58.37,58.43,58.35,58.4,13592.0,47.3543,47.403,47.3381,47.3786,13592.0
2019-02-20 10:30:00,58.38,58.42,58.35,58.35,5432.0,47.3624,47.3949,47.3381,47.3381,5432.0
2019-02-20 10:35:00,58.37,58.37,58.33,58.34,5400.0,47.3543,47.3543,47.3219,47.33,5400.0
2019-02-20 10:40:00,58.33,58.34,58.25,58.25,12800.0,47.3219,47.33,47.257,47.257,12800.0
2019-02-20 10:45:00,58.25,58.26,58.12,58.19,14820.0,47.257,47.2651,47.1515,47.2083,14820.0
2019-02-20 10:50:00,58.17,58.24,58.17,58.23,11402.0,47.1921,47.2488,47.1921,47.2407,11402.0
2019-02-20 10:55:00,58.24,58.25,58.2,58.25,9566.0,47.2488,47.257,47.2164,47.257,9566.0
2019-02-20 11:00:00,58.26,58.26,58.19,58.19,4912.0,47.2651,47.2651,47.2083,47.2083,4912.0
2019-02-20 11:05:00,58.2,58.21,58.13,58.15,8400.0,47.2164,47.2245,47.1596,47.1758,8400.0
2019-02-20 11:10:00,58.13,58.15,58.09,58.15,57490.0,47.1596,47.1758,47.1272,47.1758,57490.0
2019-02-20 11:15:00,58.13,58.13,58.04,58.06,5634.0,47.1596,47.1596,47.0866,47.1028,5634.0
2019-02-20 11:20:00,58.04,58.09,58.01,58.09,7016.0,47.0866,47.1272,47.0622,47.1272,7016.0
2019-02-20 11:25:00,58.1,58.25,58.1,58.24,21136.0,47.1353,47.257,47.1353,47.2488,21136.0
2019-02-20 11:30:00,58.22,58.26,58.2,58.25,11818.0,47.2326,47.2651,47.2164,47.257,11818.0
2019-02-20 11:35:00,58.26,58.35,58.26,58.34,6594.0,47.2651,47.3381,47.2651,47.33,6594.0
2019-02-20 11:40:00,58.35,58.35,58.31,58.35,6712.0,47.3381,47.3381,47.3056,47.3381,6712.0
2019-02-20 11:45:00,58.36,58.41,58.35,58.41,5202.0,47.3462,47.3868,47.3381,47.3868,5202.0
2019-02-20 11:50:00,58.4,58.49,58.38,58.46,17936.0,47.3786,47.4517,47.3624,47.4273,17936.0
2019-02-20 11:55:00,58.46,58.54,58.45,58.47,13000.0,47.4273,47.4922,47.4192,47.4354,13000.0
2019-02-20 12:00:00,58.47,58.47,58.37,58.42,7542.0,47.4354,47.4354,47.3543,47.3949,7542.0
2019-02-20 12:05:00,58.41,58.42,58.37,58.38,5598.0,47.3868,47.3949,47.3543,47.3624,5598.0
2019-02-20 12:10:00,58.38,58.43,58.38,58.42,8664.0,47.3624,47.403,47.3624,47.3949,8664.0
2019-02-20 12:15:00,58.42,58.44,58.42,58.43,8654.0,47.3949,47.4111,47.3949,47.403,8654.0
2019-02-20 12:20:00,58.44,58.45,58.4,58.45,11570.0,47.4111,47.4192,47.3786,47.4192,11570.0
2019-02-20 12:25:00,58.44,58.47,58.41,58.46,14970.0,47.4111,47.4354,47.3868,47.4273,14970.0
2019-02-20 12:30:00,58.46,58.47,58.43,58.44,7824.0,47.4273,47.4354,47.403,47.4111,7824.0
2019-02-20 12:35:00,58.45,58.45,58.41,58.43,6274.0,47.4192,47.4192,47.3868,47.403,6274.0
2019-02-20 12:40:00,58.42,58.44,58.42,58.43,6232.0,47.3949,47.4111,47.3949,47.403,6232.0
2019-02-20 12:45:00,58.44,58.46,58.43,58.44,9826.0,47.4111,47.4273,47.403,47.4111,9826.0
2019-02-20 12:50:00,58.44,58.48,58.44,58.47,15614.0,47.4111,47.4436,47.4111,47.4354,15614.0
2019-02-20 12:55:00,58.46,58.52,58.45,58.51,33400.0,47.4273,47.476,47.4192,47.4679,33400.0
2019-02-20 13:00:00,58.51,58.52,58.51,58.52,13160.0,47.4679,47.476,47.4679,47.476,13160.0
2019-02-20 13:05:00,58.51,58.54,58.51,58.54,11536.0,47.4679,47.4922,47.4679,47.4922,11536.0
2019-02-20 13:10:00,58.55,58.57,58.54,58.54,8220.0,47.5003,47.5166,47.4922,47.4922,8220.0
2019-02-20 13:15:00,58.54,58.54,58.52,58.53,1600.0,47.4922,47.4922,47.476,47.4841,1600.0
2019-02-20 13:20:00,58.54,58.56,58.53,58.55,8390.0,47.4922,47.5085,47.4841,47.5003,8390.0
2019-02-20 13:25:00,58.56,58.57,58.53,58.53,13218.0,47.5085,47.5166,47.4841,47.4841,13218.0
2019-02-20 13:30:00,58.52,58.52,58.49,58.49,6862.0,47.476,47.476,47.4517,47.4517,6862.0
2019-02-20 13:35:00,58.48,58.51,58.48,58.51,52000.0,47.4436,47.4679,47.4436,47.4679,52000.0
2019-02-20 13:40:00,58.51,58.54,58.49,58.52,14940.0,47.4679,47.4922,47.4517,47.476,14940.0
2019-02-20 13:45:00,58.52,58.55,58.52,58.54,21048.0,47.476,47.5003,47.476,47.4922,21048.0
2019-02-20 13:50:00,58.52,58.56,58.48,58.56,12410.0,47.476,47.5085,47.4436,47.5085,12410.0
2019-02-20 13:55:00,58.56,58.6,58.53,58.53,10996.0,47.5085,47.5409,47.4841,47.4841,10996.0
2019-02-20 14:00:00,58.56,58.58,58.52,58.52,14826.0,47.5085,47.5247,47.476,47.476,14826.0
2019-02-20 14:05:00,58.54,58.61,58.49,58.49,11152.0,47.4922,47.549,47.4517,47.4517,11152.0
2019-02-20 14:10:00,58.52,58.52,58.48,58.48,66274.0,47.476,47.476,47.4436,47.4436,66274.0
2019-02-20 14:15:00,58.49,58.49,58.33,58.35,13404.0,47.4517,47.4517,47.3219,47.3381,13404.0
2019-02-20 14:20:00,58.35,58.42,58.32,58.4,14420.0,47.3381,47.3949,47.3137,47.3786,14420.0
2019-02-20 14:25:00,58.41,58.48,58.4,58.44,47324.0,47.3868,47.4436,47.3786,47.4111,47324.0
2019-02-20 14:30:00,58.45,58.51,58.45,58.51,14736.0,47.4192,47.4679,47.4192,47.4679,14736.0
2019-02-20 14:35:00,58.49,58.5,58.45,58.48,14980.0,47.4517,47.4598,47.4192,47.4436,14980.0
2019-02-20 14:40:00,58.47,58.52,58.46,58.49,24878.0,47.4354,47.476,47.4273,47.4517,24878.0
2019-02-20 14:45:00,58.49,58.55,58.49,58.54,18160.0,47.4517,47.5003,47.4517,47.4922,18160.0
2019-02-20 14:50:00,58.52,58.56,58.52,58.54,13532.0,47.476,47.5085,47.476,47.4922,13532.0
2019-02-20 14:55:00,58.54,58.58,58.54,58.54,13800.0,47.4922,47.5247,47.4922,47.4922,13800.0
2019-02-20 15:00:00,58.54,58.61,58.54,58.59,19952.0,47.4922,47.549,47.4922,47.5328,19952.0
2019-02-20 15:05:00,58.59,58.63,58.59,58.62,20412.0,47.5328,47.5652,47.5328,47.5571,20412.0
2019-02-20 15:10:00,58.61,58.63,58.58,58.6,17334.0,47.549,47.5652,47.5247,47.5409,17334.0
2019-02-20 15:15:00,58.6,58.64,58.6,58.63,13886.0,47.5409,47.5734,47.5409,47.5652,13886.0
2019-02-20 15:20:00,58.65,58.65,58.57,58.6,27176.0,47.5815,47.5815,47.5166,47.5409,27176.0
2019-02-20 15:25:00,58.59,58.6,58.54,58.54,18166.0,47.5328,47.5409,47.4922,47.4922,18166.0
2019-02-20 15:30:00,58.52,58.6,58.52,58.58,24170.0,47.476,47.5409,47.476,47.5247,24170.0
2019-02-20 15:35:00,58.58,58.58,58.43,58.44,39472.0,47.5247,47.5247,47.403,47.4111,39472.0
2019-02-20 15:40:00,58.44,58.51,58.44,58.5,56400.0,47.4111,47.4679,47.4111,47.4598,56400.0
2019-02-20 15:45:00,58.51,58.54,58.47,58.48,71382.0,47.4679,47.4922,47.4354,47.4436,71382.0
2019-02-20 15:50:00,58.47,58.49,58.44,58.48,95532.0,47.4354,47.4517,47.4111,47.4436,95532.0
2019-02-20 15:55:00,58.48,58.59,58.47,58.57,281494.0,47.4436,47.5328,47.4354,47.5166,281494.0
2019-02-21 09:30:00,58.2,58.37,58.18,58.3,35194.0,47.2164,47.3543,47.2002,47.2975,35194.0
2019-02-21 09:35:00,58.19,58.42,58.19,58.37,40322.0,47.2083,47.3949,47.2083,47.3543,40322.0
2019-02-21 09:40:00,58.39,58.41,58.23,58.27,21514.0,47.3705,47.3868,47.2407,47.2732,21514.0
2019-02-21 09:45:00,58.31,58.4,58.27,58.33,16380.0,47.3056,47.3786,47.2732,47.3219,16380.0
2019-02-21 09:50:00,58.33,58.45,58.31,58.45,22330.0,47.3219,47.4192,47.3056,47.4192,22330.0
2019-02-21 09:55:00,58.42,58.47,58.41,58.43,11486.0,47.3949,47.4354,47.3868,47.403,11486.0
2019-02-21 10:00:00,58.44,58.48,58.4,58.46,24694.0,47.4111,47.4436,47.3786,47.4273,24694.0
2019-02-21 10:05:00,58.47,58.59,58.47,58.56,23706.0,47.4354,47.5328,47.4354,47.5085,23706.0
2019-02-21 10:10:00,58.57,58.71,58.57,58.71,23206.0,47.5166,47.6301,47.5166,47.6301,23206.0
2019-02-21 10:15:00,58.7,58.75,58.68,58.74,20250.0,47.622,47.6626,47.6058,47.6545,20250.0
2019-02-21 10:20:00,58.73,58.77,58.66,58.7,21072.0,47.6464,47.6788,47.5896,47.622,21072.0
2019-02-21 10:25:00,58.7,58.75,58.69,58.7,28764.0,47.622,47.6626,47.6139,47.622,28764.0
2019-02-21 10:30:00,58.7,58.72,58.66,58.67,9888.0,47.622,47.6383,47.5896,47.5977,9888.0
2019-02-21 10:35:00,58.67,58.67,58.6,58.65,15964.0,47.5977,47.5977,47.5409,47.5815,15964.0
2019-02-21 10:40:00,58.65,58.72,58.64,58.71,13400.0,47.5815,47.6383,47.5734,47.6301,13400.0
2019-02-21 10:45:00,58.71,58.81,58.71,58.77,27128.0,47.6301,47.7113,47.6301,47.6788,27128.0
2019-02-21 10:50:00,58.78,58.88,58.77,58.88,20426.0,47.6869,47.7681,47.6788,47.7681,20426.0
2019-02-21 10:55:00,58.86,58.92,58.8,58.8,35434.0,47.7518,47.8005,47.7032,47.7032,35434.0
2019-02-21 11:00:00,58.81,58.89,58.79,58.88,14110.0,47.7113,47.7762,47.695,47.7681,14110.0
2019-02-21 11:05:00,58.9,58.9,58.76,58.8,14852.0,47.7843,47.7843,47.6707,47.7032,14852.0
2019-02-21 11:10:00,58.81,58.81,58.75,58.75,15794.0,47.7113,47.7113,47.6626,47.6626,15794.0
2019-02-21 11:15:00,58.72,58.76,58.64,58.72,19030.0,47.6383,47.6707,47.5734,47.6383,19030.0
2019-02-21 11:20:00,58.73,58.77,58.71,58.76,16380.0,47.6464,47.6788,47.6301,47.6707,16380.0
2019-02-21 11:25:00,58.76,58.77,58.73,58.76,10392.0,47.6707,47.6788,47.6464,47.6707,10392.0
2019-02-21 11:30:00,58.76,58.8,58.76,58.79,10618.0,47.6707,47.7032,47.6707,47.695,10618.0
2019-02-21 11:35:00,58.79,58.85,58.77,58.85,14428.0,47.695,47.7437,47.6788,47.7437,14428.0
2019-02-21 11:40:00,58.83,58.83,58.8,58.8,6144.0,47.7275,47.7275,47.7032,47.7032,6144.0
2019-02-21 11:45:00,58.81,58.82,58.74,58.74,21834.0,47.7113,47.7194,47.6545,47.6545,21834.0
2019-02-21 11:50:00,58.73,58.81,58.73,58.79,14000.0,47.6464,47.7113,47.6464,47.695,14000.0
2019-02-21 11:55:00,58.77,58.85,58.76,58.82,12852.0,47.6788,47.7437,47.6707,47.7194,12852.0
2019-02-21 12:00:00,58.78,58.82,58.77,58.81,8126.0,47.6869,47.7194,47.6788,47.7113,8126.0
2019-02-21 12:05:00,58.8,58.81,58.74,58.74,5046.0,47.7032,47.7113,47.6545,47.6545,5046.0
2019-02-21 12:10:00,58.75,58.77,58.74,58.75,18690.0,47.6626,47.6788,47.6545,47.6626,18690.0
2019-02-21 12:15:00,58.76,58.77,58.74,58.74,5386.0,47.6707,47.6788,47.6545,47.6545,5386.0
2019-02-21 12:20:00,58.74,58.76,58.73,58.74,15714.0,47.6545,47.6707,47.6464,47.6545,15714.0
2019-02-21 12:25:00,58.75,58.77,58.73,58.75,12444.0,47.6626,47.6788,47.6464,47.6626,12444.0
2019-02-21 12:30:00,58.75,58.76,58.69,58.69,36590.0,47.6626,47.6707,47.6139,47.6139,36590.0
2019-02-21 12:35:00,58.69,58.7,58.64,58.64,20344.0,47.6139,47.622,47.5734,47.5734,20344.0
2019-02-21 12:40:00,58.65,58.65,58.61,58.61,20586.0,47.5815,47.5815,47.549,47.549,20586.0
2019-02-21 12:45:00,58.61,58.64,58.59,58.63,10332.0,47.549,47.5734,47.5328,47.5652,10332.0
2019-02-21 12:50:00,58.63,58.63,58.54,58.6,36760.0,47.5652,47.5652,47.4922,47.5409,36760.0
2019-02-21 12:55:00,58.6,58.6,58.54,58.58,16934.0,47.5409,47.5409,47.4922,47.5247,16934.0
2019-02-21 13:00:00,58.59,58.59,58.55,58.58,9434.0,47.5328,47.5328,47.5003,47.5247,9434.0
2019-02-21 13:05:00,58.57,58.58,58.53,58.55,13718.0,47.5166,47.5247,47.4841,47.5003,13718.0
2019-02-21 13:10:00,58.55,58.57,58.54,58.56,4992.0,47.5003,47.5166,47.4922,47.5085,4992.0
2019-02-21 13:15:00,58.56,58.58,58.5,58.5,12816.0,47.5085,47.5247,47.4598,47.4598,12816.0
2019-02-21 13:20:00,58.51,58.55,58.51,58.52,11000.0,47.4679,47.5003,47.4679,47.476,11000.0
2019-02-21 13:25:00,58.52,58.53,58.47,58.47,14192.0,47.476,47.4841,47.4354,47.4354,14192.0
2019-02-21 13:30:00,58.47,58.51,58.47,58.49,35878.0,47.4354,47.4679,47.4354,47.4517,35878.0
2019-02-21 13:35:00,58.51,58.51,58.47,58.49,14752.0,47.4679,47.4679,47.4354,47.4517,14752.0
2019-02-21 13:40:00,58.47,58.52,58.43,58.52,45318.0,47.4354,47.476,47.403,47.476,45318.0
2019-02-21 13:45:00,58.52,58.59,58.52,58.58,13454.0,47.476,47.5328,47.476,47.5247,13454.0
2019-02-21 13:50:00,58.6,58.6,58.57,58.59,13570.0,47.5409,47.5409,47.5166,47.5328,13570.0
2019-02-21 13:55:00,58.59,58.6,58.57,58.57,9664.0,47.5328,47.5409,47.5166,47.5166,9664.0
2019-02-21 14:00:00,58.56,58.57,58.53,58.55,12398.0,47.5085,47.5166,47.4841,47.5003,12398.0
2019-02-21 14:05:00,58.56,58.59,58.55,58.58,14368.0,47.5085,47.5328,47.5003,47.5247,14368.0
2019-02-21 14:10:00,58.57,58.58,58.55,58.56,15878.0,47.5166,47.5247,47.5003,47.5085,15878.0
2019-02-21 14:15:00,58.57,58.58,58.54,58.58,17274.0,47.5166,47.5247,47.4922,47.5247,17274.0
2019-02-21 14:20:00,58.57,58.59,58.56,58.57,10826.0,47.5166,47.5328,47.5085,47.5166,10826.0
2019-02-21 14:25:00,58.57,58.62,58.56,58.6,10196.0,47.5166,47.5571,47.5085,47.5409,10196.0
2019-02-21 14:30:00,58.6,58.69,58.6,58.68,25026.0,47.5409,47.6139,47.5409,47.6058,25026.0
2019-02-21 14:35:00,58.68,58.72,58.68,58.7,19904.0,47.6058,47.6383,47.6058,47.622,19904.0
2019-02-21 14:40:00,58.69,58.71,58.68,58.68,15532.0,47.6139,47.6301,47.6058,47.6058,15532.0
2019-02-21 14:45:00,58.68,58.71,58.6,58.6,29036.0,47.6058,47.6301,47.5409,47.5409,29036.0
2019-02-21 14:50:00,58.59,58.62,58.58,58.6,31676.0,47.5328,47.5571,47.5247,47.5409,31676.0
2019-02-21 14:55:00,58.6,58.64,58.59,58.64,18198.0,47.5409,47.5734,47.5328,47.5734,18198.0
2019-02-21 15:00:00,58.65,58.68,58.62,58.63,22016.0,47.5815,47.6058,47.5571,47.5652,22016.0
2019-02-21 15:05:00,58.65,58.66,58.62,58.64,10794.0,47.5815,47.5896,47.5571,47.5734,10794.0
2019-02-21 15:10:00,58.63,58.67,58.63,58.64,13350.0,47.5652,47.5977,47.5652,47.5734,13350.0
2019-02-21 15:15:00,58.62,58.67,58.61,58.65,19322.0,47.5571,47.5977,47.549,47.5815,19322.0
2019-02-21 15:20:00,58.63,58.68,58.63,58.68,24784.0,47.5652,47.6058,47.5652,47.6058,24784.0
2019-02-21 15:25:00,58.68,58.69,58.63,58.67,19288.0,47.6058,47.6139,47.5652,47.5977,19288.0
2019-02-21 15:30:00,58.67,58.68,58.6,58.63,25020.0,47.5977,47.6058,47.5409,47.5652,25020.0
2019-02-21 15:35:00,58.64,58.64,58.55,58.64,54568.0,47.5734,47.5734,47.5003,47.5734,54568.0
2019-02-21 15:40:00,58.65,58.69,58.63,58.63,31750.0,47.5815,47.6139,47.5652,47.5652,31750.0
2019-02-21 15:45:00,58.65,58.81,58.65,58.8,54408.0,47.5815,47.7113,47.5815,47.7032,54408.0
2019-02-21 15:50:00,58.8,58.88,58.79,58.84,67784.0,47.7032,47.7681,47.695,47.7356,67784.0
2019-02-21 15:55:00,58.84,58.93,58.83,58.84,173222.0,47.7356,47.8086,47.7275,47.7356,173222.0
2019-02-22 09:30:00,59.02,59.12,58.82,59.09,37870.0,47.8816,47.9628,47.7194,47.9384,37870.0
2019-02-22 09:35:00,59.06,59.09,58.84,59.09,22302.0,47.9141,47.9384,47.7356,47.9384,22302.0
2019-02-22 09:40:00,59.09,59.1,58.93,59.02,18096.0,47.9384,47.9465,47.8086,47.8816,18096.0
2019-02-22 09:45:00,58.99,59.06,58.97,59.02,12584.0,47.8573,47.9141,47.8411,47.8816,12584.0
2019-02-22 09:50:00,59.06,59.12,58.98,59.1,19170.0,47.9141,47.9628,47.8492,47.9465,19170.0
2019-02-22 09:55:00,59.08,59.25,59.06,59.23,13770.0,47.9303,48.0682,47.9141,48.052,13770.0
2019-02-22 10:00:00,59.21,59.29,59.16,59.16,11194.0,48.0358,48.1007,47.9952,47.9952,11194.0
2019-02-22 10:05:00,59.16,59.23,59.13,59.23,7454.0,47.9952,48.052,47.9709,48.052,7454.0
2019-02-22 10:10:00,59.24,59.27,59.18,59.2,11552.0,48.0601,48.0845,48.0114,48.0277,11552.0
2019-02-22 10:15:00,59.2,59.27,59.19,59.23,9802.0,48.0277,48.0845,48.0196,48.052,9802.0
2019-02-22 10:20:00,59.27,59.31,59.22,59.29,17554.0,48.0845,48.1169,48.0439,48.1007,17554.0
2019-02-22 10:25:00,59.29,59.32,59.24,59.27,10852.0,48.1007,48.125,48.0601,48.0845,10852.0
2019-02-22 10:30:00,59.27,59.4,59.27,59.4,32528.0,48.0845,48.1899,48.0845,48.1899,32528.0
2019-02-22 10:35:00,59.41,59.42,59.34,59.42,8064.0,48.198,48.2062,48.1412,48.2062,8064.0
2019-02-22 10:40:00,59.37,59.38,59.3,59.31,6000.0,48.1656,48.1737,48.1088,48.1169,6000.0
2019-02-22 10:45:00,59.32,59.34,59.29,59.33,12242.0,48.125,48.1412,48.1007,48.1331,12242.0
2019-02-22 10:50:00,59.33,59.37,59.29,59.37,9614.0,48.1331,48.1656,48.1007,48.1656,9614.0
2019-02-22 10:55:00,59.35,59.37,59.33,59.36,11042.0,48.1494,48.1656,48.1331,48.1575,11042.0
2019-02-22 11:00:00,59.35,59.35,59.28,59.31,8560.0,48.1494,48.1494,48.0926,48.1169,8560.0
2019-02-22 11:05:00,59.3,59.32,59.26,59.29,9200.0,48.1088,48.125,48.0763,48.1007,9200.0
2019-02-22 11:10:00,59.3,59.3,59.24,59.24,17724.0,48.1088,48.1088,48.0601,48.0601,17724.0
2019-02-22 11:15:00,59.25,59.27,59.24,59.26,14548.0,48.0682,48.0845,48.0601,48.0763,14548.0
2019-02-22 11:20:00,59.25,59.27,59.21,59.27,12254.0,48.0682,48.0845,48.0358,48.0845,12254.0
2019-02-22 11:25:00,59.26,59.27,59.24,59.26,16748.0,48.0763,48.0845,48.0601,48.0763,16748.0
2019-02-22 11:30:00,59.25,59.31,59.25,59.31,11582.0,48.0682,48.1169,48.0682,48.1169,11582.0
2019-02-22 11:35:00,59.31,59.35,59.3,59.31,9828.0,48.1169,48.1494,48.1088,48.1169,9828.0
2019-02-22 11:40:00,59.32,59.33,59.28,59.29,12348.0,48.125,48.1331,48.0926,48.1007,12348.0
2019-02-22 11:45:00,59.29,59.32,59.27,59.29,6506.0,48.1007,48.125,48.0845,48.1007,6506.0
2019-02-22 11:50:00,59.3,59.3,59.19,59.21,21090.0,48.1088,48.1088,48.0196,48.0358,21090.0
2019-02-22 11:55:00,59.21,59.23,59.19,59.2,68582.0,48.0358,48.052,48.0196,48.0277,68582.0
2019-02-22 12:00:00,59.2,59.22,59.2,59.21,32490.0,48.0277,48.0439,48.0277,48.0358,32490.0
2019-02-22 12:05:00,59.2,59.23,59.12,59.17,28632.0,48.0277,48.052,47.9628,48.0033,28632.0
2019-02-22 12:10:00,59.18,59.19,59.14,59.19,4420.0,48.0114,48.0196,47.979,48.0196,4420.0
2019-02-22 12:15:00,59.2,59.2,59.15,59.16,9200.0,48.0277,48.0277,47.9871,47.9952,9200.0
2019-02-22 12:20:00,59.15,59.15,59.1,59.13,4048.0,47.9871,47.9871,47.9465,47.9709,4048.0
2019-02-22 12:25:00,59.13,59.16,59.12,59.16,5400.0,47.9709,47.9952,47.9628,47.9952,5400.0
2019-02-22 12:30:00,59.16,59.16,59.1,59.1,7968.0,47.9952,47.9952,47.9465,47.9465,7968.0
2019-02-22 12:35:00,59.12,59.15,59.1,59.14,9666.0,47.9628,47.9871,47.9465,47.979,9666.0
2019-02-22 12:40:00,59.13,59.16,59.13,59.16,30282.0,47.9709,47.9952,47.9709,47.9952,30282.0
2019-02-22 12:45:00,59.18,59.19,59.14,59.16,10834.0,48.0114,48.0196,47.979,47.9952,10834.0
2019-02-22 12:50:00,59.16,59.19,59.13,59.13,7798.0,47.9952,48.0196,47.9709,47.9709,7798.0
2019-02-22 12:55:00,59.13,59.17,59.13,59.17,5600.0,47.9709,48.0033,47.9709,48.0033,5600.0
2019-02-22 13:00:00,59.18,59.18,59.13,59.13,3736.0,48.0114,48.0114,47.9709,47.9709,3736.0
2019-02-22 13:05:00,59.15,59.15,59.11,59.13,6448.0,47.9871,47.9871,47.9547,47.9709,6448.0
2019-02-22 13:10:00,59.13,59.13,59.09,59.12,4086.0,47.9709,47.9709,47.9384,47.9628,4086.0
2019-02-22 13:15:00,59.12,59.15,59.11,59.14,4854.0,47.9628,47.9871,47.9547,47.979,4854.0
2019-02-22 13:20:00,59.13,59.15,59.1,59.12,9400.0,47.9709,47.9871,47.9465,47.9628,9400.0
2019-02-22 13:25:00,59.11,59.13,59.1,59.11,6668.0,47.9547,47.9709,47.9465,47.9547,6668.0
2019-02-22 13:30:00,59.1,59.1,59.04,59.09,9990.0,47.9465,47.9465,47.8979,47.9384,9990.0
2019-02-22 13:35:00,59.08,59.12,59.08,59.12,9548.0,47.9303,47.9628,47.9303,47.9628,9548.0
2019-02-22 13:40:00,59.12,59.13,59.09,59.09,13850.0,47.9628,47.9709,47.9384,47.9384,13850.0
2019-02-22 13:45:00,59.08,59.1,59.05,59.1,8242.0,47.9303,47.9465,47.906,47.9465,8242.0
2019-02-22 13:50:00,59.1,59.15,59.1,59.13,6616.0,47.9465,47.9871,47.9465,47.9709,6616.0
2019-02-22 13:55:00,59.11,59.15,59.1,59.1,16096.0,47.9547,47.9871,47.9465,47.9465,16096.0
2019-02-22 14:00:00,59.13,59.14,59.09,59.09,12200.0,47.9709,47.979,47.9384,47.9384,12200.0
2019-02-22 14:05:00,59.1,59.13,59.08,59.12,9078.0,47.9465,47.9709,47.9303,47.9628,9078.0
2019-02-22 14:10:00,59.12,59.18,59.12,59.18,14738.0,47.9628,48.0114,47.9628,48.0114,14738.0
2019-02-22 14:15:00,59.17,59.18,59.15,59.16,12660.0,48.0033,48.0114,47.9871,47.9952,12660.0
2019-02-22 14:20:00,59.17,59.17,59.13,59.17,9464.0,48.0033,48.0033,47.9709,48.0033,9464.0
2019-02-22 14:25:00,59.16,59.17,59.13,59.17,16712.0,47.9952,48.0033,47.9709,48.0033,16712.0
2019-02-22 14:30:00,59.15,59.16,59.11,59.13,13392.0,47.9871,47.9952,47.9547,47.9709,13392.0
2019-02-22 14:35:00,59.13,59.16,59.09,59.14,35046.0,47.9709,47.9952,47.9384,47.979,35046.0
2019-02-22 14:40:00,59.12,59.15,59.1,59.14,10404.0,47.9628,47.9871,47.9465,47.979,10404.0
2019-02-22 14:45:00,59.13,59.19,59.13,59.19,14550.0,47.9709,48.0196,47.9709,48.0196,14550.0
2019-02-22 14:50:00,59.18,59.19,59.13,59.15,18848.0,48.0114,48.0196,47.9709,47.9871,18848.0
2019-02-22 14:55:00,59.15,59.15,59.09,59.15,7814.0,47.9871,47.9871,47.9384,47.9871,7814.0
2019-02-22 15:00:00,59.14,59.16,59.11,59.14,18182.0,47.979,47.9952,47.9547,47.979,18182.0
2019-02-22 15:05:00,59.14,59.15,59.12,59.15,29248.0,47.979,47.9871,47.9628,47.9871,29248.0
2019-02-22 15:10:00,59.14,59.18,59.13,59.17,11314.0,47.979,48.0114,47.9709,48.0033,11314.0
2019-02-22 15:15:00,59.19,59.24,59.17,59.24,7410.0,48.0196,48.0601,48.0033,48.0601,7410.0
2019-02-22 15:20:00,59.23,59.26,59.23,59.25,19344.0,48.052,48.0763,48.052,48.0682,19344.0
2019-02-22 15:25:00,59.26,59.27,59.24,59.25,17518.0,48.0763,48.0845,48.0601,48.0682,17518.0
2019-02-22 15:30:00,59.23,59.29,59.22,59.24,23588.0,48.052,48.1007,48.0439,48.0601,23588.0
2019-02-22 15:35:00,59.24,59.24,59.22,59.24,18890.0,48.0601,48.0601,48.0439,48.0601,18890.0
2019-02-22 15:40:00,59.23,59.23,59.17,59.21,19866.0,48.052,48.052,48.0033,48.0358,19866.0
2019-02-22 15:45:00,59.22,59.26,59.21,59.23,36676.0,48.0439,48.0763,48.0358,48.052,36676.0
2019-02-22 15:50:00,59.24,59.26,59.15,59.15,58986.0,48.0601,48.0763,47.9871,47.9871,58986.0
2019-02-22 15:55:00,59.16,59.27,59.16,59.23,160678.0,47.9952,48.0845,47.9952,48.052,160678.0
2019-02-25 09:30:00,59.3,59.3,59.1,59.14,18980.0,48.1088,48.1088,47.9465,47.979,18980.0
2019-02-25 09:35:00,59.07,59.12,58.9,58.99,24494.0,47.9222,47.9628,47.7843,47.8573,24494.0
2019-02-25 09:40:00,58.99,59.05,58.91,59.05,105306.0,47.8573,47.906,47.7924,47.906,105306.0
2019-02-25 09:45:00,59.06,59.16,59.06,59.13,12272.0,47.9141,47.9952,47.9141,47.9709,12272.0
2019-02-25 09:50:00,59.13,59.18,59.06,59.08,13774.0,47.9709,48.0114,47.9141,47.9303,13774.0
2019-02-25 09:55:00,59.06,59.16,59.06,59.16,9466.0,47.9141,47.9952,47.9141,47.9952,9466.0
2019-02-25 10:00:00,59.15,59.21,59.11,59.19,18908.0,47.9871,48.0358,47.9547,48.0196,18908.0
2019-02-25 10:05:00,59.18,59.24,59.17,59.21,16712.0,48.0114,48.0601,48.0033,48.0358,16712.0
2019-02-25 10:10:00,59.2,59.24,59.19,59.21,13632.0,48.0277,48.0601,48.0196,48.0358,13632.0
2019-02-25 10:15:00,59.21,59.26,59.2,59.24,10812.0,48.0358,48.0763,48.0277,48.0601,10812.0
2019-02-25 10:20:00,59.24,59.24,59.13,59.15,10628.0,48.0601,48.0601,47.9709,47.9871,10628.0
2019-02-25 10:25:00,59.1,59.11,58.99,58.99,13480.0,47.9465,47.9547,47.8573,47.8573,13480.0
2019-02-25 10:30:00,59.0,59.04,58.98,58.99,13768.0,47.8654,47.8979,47.8492,47.8573,13768.0
2019-02-25 10:35:00,58.96,59.01,58.93,58.95,14384.0,47.833,47.8735,47.8086,47.8249,14384.0
2019-02-25 10:40:00,58.93,58.95,58.9,58.93,16612.0,47.8086,47.8249,47.7843,47.8086,16612.0
2019-02-25 10:45:00,58.93,58.94,58.85,58.85,21828.0,47.8086,47.8167,47.7437,47.7437,21828.0
2019-02-25 10:50:00,58.85,58.94,58.85,58.94,19628.0,47.7437,47.8167,47.7437,47.8167,19628.0
2019-02-25 10:55:00,58.95,59.0,58.88,58.92,26466.0,47.8249,47.8654,47.7681,47.8005,26466.0
2019-02-25 11:00:00,58.91,58.93,58.87,58.93,13076.0,47.7924,47.8086,47.7599,47.8086,13076.0
2019-02-25 11:05:00,58.92,58.98,58.85,58.87,12418.0,47.8005,47.8492,47.7437,47.7599,12418.0
2019-02-25 11:10:00,58.86,58.87,58.84,58.84,16138.0,47.7518,47.7599,47.7356,47.7356,16138.0
2019-02-25 11:15:00,58.85,58.88,58.84,58.88,10616.0,47.7437,47.7681,47.7356,47.7681,10616.0
2019-02-25 11:20:00,58.87,58.88,58.86,58.88,13066.0,47.7599,47.7681,47.7518,47.7681,13066.0
2019-02-25 11:25:00,58.88,58.9,58.84,58.85,22906.0,47.7681,47.7843,47.7356,47.7437,22906.0
2019-02-25 11:30:00,58.85,58.91,58.83,58.91,22404.0,47.7437,47.7924,47.7275,47.7924,22404.0
2019-02-25 11:35:00,58.91,58.92,58.85,58.88,32144.0,47.7924,47.8005,47.7437,47.7681,32144.0
2019-02-25 11:40:00,58.88,58.96,58.87,58.9,40018.0,47.7681,47.833,47.7599,47.7843,40018.0
2019-02-25 11:45:00,58.88,58.91,58.82,58.84,29164.0,47.7681,47.7924,47.7194,47.7356,29164.0
2019-02-25 11:50:00,58.82,58.83,58.77,58.78,40038.0,47.7194,47.7275,47.6788,47.6869,40038.0
2019-02-25 11:55:00,58.79,58.82,58.77,58.77,12694.0,47.695,47.7194,47.6788,47.6788,12694.0
2019-02-25 12:00:00,58.79,58.81,58.77,58.81,12920.0,47.695,47.7113,47.6788,47.7113,12920.0
2019-02-25 12:05:00,58.82,58.87,58.81,58.86,17648.0,47.7194,47.7599,47.7113,47.7518,17648.0
2019-02-25 12:10:00,58.85,58.88,58.85,58.87,16444.0,47.7437,47.7681,47.7437,47.7599,16444.0
2019-02-25 12:15:00,58.86,58.87,58.81,58.86,27572.0,47.7518,47.7599,47.7113,47.7518,27572.0
2019-02-25 12:20:00,58.85,58.85,58.82,58.83,12846.0,47.7437,47.7437,47.7194,47.7275,12846.0
2019-02-25 12:25:00,58.84,58.91,58.84,58.88,30900.0,47.7356,47.7924,47.7356,47.7681,30900.0
2019-02-25 12:30:00,58.88,58.88,58.83,58.83,21578.0,47.7681,47.7681,47.7275,47.7275,21578.0
2019-02-25 12:35:00,58.83,58.84,58.73,58.73,32414.0,47.7275,47.7356,47.6464,47.6464,32414.0
2019-02-25 12:40:00,58.73,58.77,58.73,58.76,18176.0,47.6464,47.6788,47.6464,47.6707,18176.0
2019-02-25 12:45:00,58.76,58.77,58.74,58.76,12050.0,47.6707,47.6788,47.6545,47.6707,12050.0
2019-02-25 12:50:00,58.77,58.77,58.72,58.74,11952.0,47.6788,47.6788,47.6383,47.6545,11952.0
2019-02-25 12:55:00,58.74,58.74,58.7,58.72,12964.0,47.6545,47.6545,47.622,47.6383,12964.0
2019-02-25 13:00:00,58.72,58.74,58.71,58.73,8000.0,47.6383,47.6545,47.6301,47.6464,8000.0
2019-02-25 13:05:00,58.73,58.75,58.71,58.72,13618.0,47.6464,47.6626,47.6301,47.6383,13618.0
2019-02-25 13:10:00,58.72,58.72,58.63,58.65,20002.0,47.6383,47.6383,47.5652,47.5815,20002.0
2019-02-25 13:15:00,58.65,58.73,58.63,58.71,22848.0,47.5815,47.6464,47.5652,47.6301,22848.0
2019-02-25 13:20:00,58.71,58.73,58.69,58.7,13478.0,47.6301,47.6464,47.6139,47.622,13478.0
2019-02-25 13:25:00,58.69,58.76,58.66,58.76,35134.0,47.6139,47.6707,47.5896,47.6707,35134.0
2019-02-25 13:30:00,58.76,58.77,58.7,58.7,32706.0,47.6707,47.6788,47.622,47.622,32706.0
2019-02-25 13:35:00,58.69,58.71,58.65,58.7,13204.0,47.6139,47.6301,47.5815,47.622,13204.0
2019-02-25 13:40:00,58.69,58.79,58.69,58.77,16350.0,47.6139,47.695,47.6139,47.6788,16350.0
2019-02-25 13:45:00,58.77,58.85,58.77,58.85,19104.0,47.6788,47.7437,47.6788,47.7437,19104.0
2019-02-25 13:50:00,58.85,58.88,58.83,58.83,20448.0,47.7437,47.7681,47.7275,47.7275,20448.0
2019-02-25 13:55:00,58.82,58.85,58.81,58.83,14268.0,47.7194,47.7437,47.7113,47.7275,14268.0
2019-02-25 14:00:00,58.83,58.85,58.78,58.8,13020.0,47.7275,47.7437,47.6869,47.7032,13020.0
2019-02-25 14:05:00,58.8,58.84,58.77,58.84,20370.0,47.7032,47.7356,47.6788,47.7356,20370.0
2019-02-25 14:10:00,58.84,58.9,58.83,58.88,34796.0,47.7356,47.7843,47.7275,47.7681,34796.0
2019-02-25 14:15:00,58.88,58.95,58.87,58.94,46770.0,47.7681,47.8249,47.7599,47.8167,46770.0
2019-02-25 14:20:00,58.94,58.97,58.77,58.81,29658.0,47.8167,47.8411,47.6788,47.7113,29658.0
2019-02-25 14:25:00,58.82,58.82,58.77,58.79,11356.0,47.7194,47.7194,47.6788,47.695,11356.0
2019-02-25 14:30:00,58.77,58.79,58.74,58.76,8888.0,47.6788,47.695,47.6545,47.6707,8888.0
2019-02-25 14:35:00,58.77,58.81,58.74,58.81,13254.0,47.6788,47.7113,47.6545,47.7113,13254.0
2019-02-25 14:40:00,58.81,58.84,58.79,58.83,16160.0,47.7113,47.7356,47.695,47.7275,16160.0
2019-02-25 14:45:00,58.84,58.85,58.81,58.81,12150.0,47.7356,47.7437,47.7113,47.7113,12150.0
2019-02-25 14:50:00,58.81,58.81,58.76,58.77,10616.0,47.7113,47.7113,47.6707,47.6788,10616.0
2019-02-25 14:55:00,58.77,58.84,58.77,58.84,14870.0,47.6788,47.7356,47.6788,47.7356,14870.0
2019-02-25 15:00:00,58.83,58.86,58.83,58.85,13908.0,47.7275,47.7518,47.7275,47.7437,13908.0
2019-02-25 15:05:00,58.86,58.9,58.85,58.85,34872.0,47.7518,47.7843,47.7437,47.7437,34872.0
2019-02-25 15:10:00,58.85,58.88,58.84,58.88,33512.0,47.7437,47.7681,47.7356,47.7681,33512.0
2019-02-25 15:15:00,58.88,58.88,58.76,58.78,28546.0,47.7681,47.7681,47.6707,47.6869,28546.0
2019-02-25 15:20:00,58.79,58.79,58.69,58.7,20008.0,47.695,47.695,47.6139,47.622,20008.0
2019-02-25 15:25:00,58.7,58.7,58.63,58.63,21770.0,47.622,47.622,47.5652,47.5652,21770.0
2019-02-25 15:30:00,58.63,58.7,58.63,58.68,36048.0,47.5652,47.622,47.5652,47.6058,36048.0
2019-02-25 15:35:00,58.68,58.7,58.65,58.7,38500.0,47.6058,47.622,47.5815,47.622,38500.0
2019-02-25 15:40:00,58.69,58.74,58.68,58.69,59592.0,47.6139,47.6545,47.6058,47.6139,59592.0
2019-02-25 15:45:00,58.69,58.73,58.65,58.68,79152.0,47.6139,47.6464,47.5815,47.6058,79152.0
2019-02-25 15:50:00,58.68,58.78,58.68,58.77,81522.0,47.6058,47.6869,47.6058,47.6788,81522.0
2019-02-25 15:55:00,58.77,58.84,58.75,58.78,241974.0,47.6788,47.7356,47.6626,47.6869,241974.0
2019-02-26 09:30:00,59.69,59.99,58.87,59.57,34924.0,48.4252,48.6686,47.7599,48.3278,34924.0
2019-02-26 09:35:00,59.57,59.57,59.13,59.34,50978.0,48.3278,48.3278,47.9709,48.1412,50978.0
2019-02-26 09:40:00,59.34,59.72,59.31,59.58,31870.0,48.1412,48.4495,48.1169,48.336,31870.0
2019-02-26 09:45:00,59.54,59.57,59.15,59.34,19330.0,48.3035,48.3278,47.9871,48.1412,19330.0
2019-02-26 09:50:00,59.35,59.4,59.2,59.37,18450.0,48.1494,48.1899,48.0277,48.1656,18450.0
2019-02-26 09:55:00,59.39,59.6,59.37,59.6,22430.0,48.1818,48.3522,48.1656,48.3522,22430.0
2019-02-26 10:00:00,59.6,59.94,59.57,59.8,32072.0,48.3522,48.628,48.3278,48.5144,32072.0
2019-02-26 10:05:00,59.8,59.81,59.52,59.64,14274.0,48.5144,48.5226,48.2873,48.3846,14274.0
2019-02-26 10:10:00,59.64,59.81,59.64,59.78,35086.0,48.3846,48.5226,48.3846,48.4982,35086.0
2019-02-26 10:15:00,59.79,59.79,59.63,59.65,65056.0,48.5063,48.5063,48.3765,48.3927,65056.0
2019-02-26 10:20:00,59.6,59.7,59.42,59.66,101860.0,48.3522,48.4333,48.2062,48.4009,101860.0
2019-02-26 10:25:00,59.66,59.71,59.59,59.65,66920.0,48.4009,48.4414,48.3441,48.3927,66920.0
2019-02-26 10:30:00,59.65,59.71,59.61,59.67,31284.0,48.3927,48.4414,48.3603,48.409,31284.0
2019-02-26 10:35:00,59.66,59.71,59.63,59.67,22736.0,48.4009,48.4414,48.3765,48.409,22736.0
2019-02-26 10:40:00,59.66,59.69,59.62,59.67,19692.0,48.4009,48.4252,48.3684,48.409,19692.0
2019-02-26 10:45:00,59.67,59.67,59.55,59.55,23526.0,48.409,48.409,48.3116,48.3116,23526.0
2019-02-26 10:50:00,59.55,59.57,59.39,59.39,36276.0,48.3116,48.3278,48.1818,48.1818,36276.0
2019-02-26 10:55:00,59.41,59.44,59.32,59.32,21922.0,48.198,48.2224,48.125,48.125,21922.0
2019-02-26 11:00:00,59.32,59.38,59.23,59.24,29784.0,48.125,48.1737,48.052,48.0601,29784.0
2019-02-26 11:05:00,59.25,59.38,59.2,59.38,26586.0,48.0682,48.1737,48.0277,48.1737,26586.0
2019-02-26 11:10:00,59.37,59.45,59.33,59.45,20752.0,48.1656,48.2305,48.1331,48.2305,20752.0
2019-02-26 11:15:00,59.48,59.65,59.48,59.64,19070.0,48.2548,48.3927,48.2548,48.3846,19070.0
2019-02-26 11:20:00,59.65,59.71,59.6,59.69,24216.0,48.3927,48.4414,48.3522,48.4252,24216.0
2019-02-26 11:25:00,59.68,59.72,59.62,59.67,21564.0,48.4171,48.4495,48.3684,48.409,21564.0
2019-02-26 11:30:00,59.71,59.74,59.67,59.72,19790.0,48.4414,48.4658,48.409,48.4495,19790.0
2019-02-26 11:35:00,59.74,59.77,59.71,59.73,24992.0,48.4658,48.4901,48.4414,48.4576,24992.0
2019-02-26 11:40:00,59.74,59.84,59.73,59.82,19490.0,48.4658,48.5469,48.4576,48.5307,19490.0
2019-02-26 11:45:00,59.82,59.82,59.65,59.65,28358.0,48.5307,48.5307,48.3927,48.3927,28358.0
2019-02-26 11:50:00,59.66,59.74,59.62,59.72,21636.0,48.4009,48.4658,48.3684,48.4495,21636.0
2019-02-26 11:55:00,59.72,59.73,59.6,59.6,20258.0,48.4495,48.4576,48.3522,48.3522,20258.0
2019-02-26 12:00:00,59.6,59.65,59.51,59.51,18794.0,48.3522,48.3927,48.2792,48.2792,18794.0
2019-02-26 12:05:00,59.54,59.55,59.5,59.53,20832.0,48.3035,48.3116,48.2711,48.2954,20832.0
2019-02-26 12:10:00,59.52,59.6,59.5,59.56,18800.0,48.2873,48.3522,48.2711,48.3197,18800.0
2019-02-26 12:15:00,59.56,59.57,59.46,59.5,31182.0,48.3197,48.3278,48.2386,48.2711,31182.0
2019-02-26 12:20:00,59.49,59.66,59.49,59.64,43108.0,48.2629,48.4009,48.2629,48.3846,43108.0
2019-02-26 12:25:00,59.65,59.69,59.52,59.53,81444.0,48.3927,48.4252,48.2873,48.2954,81444.0
2019-02-26 12:30:00,59.56,59.61,59.55,59.61,24624.0,48.3197,48.3603,48.3116,48.3603,24624.0
2019-02-26 12:35:00,59.6,59.62,59.58,59.6,9724.0,48.3522,48.3684,48.336,48.3522,9724.0
2019-02-26 12:40:00,59.6,59.65,59.58,59.65,21338.0,48.3522,48.3927,48.336,48.3927,21338.0
2019-02-26 12:45:00,59.65,59.74,59.63,59.74,33720.0,48.3927,48.4658,48.3765,48.4658,33720.0
2019-02-26 12:50:00,59.73,59.74,59.71,59.72,22630.0,48.4576,48.4658,48.4414,48.4495,22630.0
2019-02-26 12:55:00,59.73,59.81,59.7,59.74,73914.0,48.4576,48.5226,48.4333,48.4658,73914.0
2019-02-26 13:00:00,59.74,59.8,59.74,59.79,24056.0,48.4658,48.5144,48.4658,48.5063,24056.0
2019-02-26 13:05:00,59.77,59.77,59.75,59.77,9490.0,48.4901,48.4901,48.4739,48.4901,9490.0
2019-02-26 13:10:00,59.77,59.82,59.77,59.8,15160.0,48.4901,48.5307,48.4901,48.5144,15160.0
2019-02-26 13:15:00,59.81,59.82,59.73,59.77,15066.0,48.5226,48.5307,48.4576,48.4901,15066.0
2019-02-26 13:20:00,59.78,59.81,59.77,59.79,8544.0,48.4982,48.5226,48.4901,48.5063,8544.0
2019-02-26 13:25:00,59.78,59.83,59.77,59.8,10590.0,48.4982,48.5388,48.4901,48.5144,10590.0
2019-02-26 13:30:00,59.78,59.83,59.77,59.82,14914.0,48.4982,48.5388,48.4901,48.5307,14914.0
2019-02-26 13:35:00,59.84,59.96,59.84,59.89,19210.0,48.5469,48.6442,48.5469,48.5875,19210.0
2019-02-26 13:40:00,59.9,59.97,59.85,59.95,14994.0,48.5956,48.6524,48.555,48.6361,14994.0
2019-02-26 13:45:00,59.94,59.99,59.93,59.97,13606.0,48.628,48.6686,48.6199,48.6524,13606.0
2019-02-26 13:50:00,59.98,60.06,59.97,60.02,59914.0,48.6605,48.7254,48.6524,48.6929,59914.0
2019-02-26 13:55:00,60.05,60.09,59.99,60.01,47920.0,48.7173,48.7497,48.6686,48.6848,47920.0
2019-02-26 14:00:00,59.99,60.01,59.98,59.99,26670.0,48.6686,48.6848,48.6605,48.6686,26670.0
2019-02-26 14:05:00,59.99,60.04,59.93,59.96,21844.0,48.6686,48.7091,48.6199,48.6442,21844.0
2019-02-26 14:10:00,59.96,60.02,59.96,60.01,19456.0,48.6442,48.6929,48.6442,48.6848,19456.0
2019-02-26 14:15:00,60.01,60.07,60.0,60.07,25482.0,48.6848,48.7335,48.6767,48.7335,25482.0
2019-02-26 14:20:00,60.06,60.07,60.02,60.02,24510.0,48.7254,48.7335,48.6929,48.6929,24510.0
2019-02-26 14:25:00,60.02,60.07,60.01,60.06,17236.0,48.6929,48.7335,48.6848,48.7254,17236.0
2019-02-26 14:30:00,60.05,60.08,60.01,60.02,38008.0,48.7173,48.7416,48.6848,48.6929,38008.0
2019-02-26 14:35:00,60.02,60.02,59.97,60.0,26870.0,48.6929,48.6929,48.6524,48.6767,26870.0
2019-02-26 14:40:00,60.0,60.01,59.86,59.87,27436.0,48.6767,48.6848,48.5631,48.5712,27436.0
2019-02-26 14:45:00,59.88,59.98,59.87,59.95,50296.0,48.5793,48.6605,48.5712,48.6361,50296.0
2019-02-26 14:50:00,59.96,59.97,59.87,59.95,24284.0,48.6442,48.6524,48.5712,48.6361,24284.0
2019-02-26 14:55:00,59.94,59.94,59.85,59.85,18400.0,48.628,48.628,48.555,48.555,18400.0
2019-02-26 15:00:00,59.85,59.87,59.74,59.76,24760.0,48.555,48.5712,48.4658,48.482,24760.0
2019-02-26 15:05:00,59.75,59.78,59.74,59.77,8116.0,48.4739,48.4982,48.4658,48.4901,8116.0
2019-02-26 15:10:00,59.77,59.8,59.76,59.8,18874.0,48.4901,48.5144,48.482,48.5144,18874.0
2019-02-26 15:15:00,59.8,59.83,59.75,59.78,26924.0,48.5144,48.5388,48.4739,48.4982,26924.0
2019-02-26 15:20:00,59.77,59.83,59.76,59.81,24100.0,48.4901,48.5388,48.482,48.5226,24100.0
2019-02-26 15:25:00,59.82,59.83,59.73,59.73,25182.0,48.5307,48.5388,48.4576,48.4576,25182.0
2019-02-26 15:30:00,59.73,59.77,59.69,59.74,43564.0,48.4576,48.4901,48.4252,48.4658,43564.0
2019-02-26 15:35:00,59.74,59.74,59.54,59.55,59432.0,48.4658,48.4658,48.3035,48.3116,59432.0
2019-02-26 15:40:00,59.55,59.56,59.42,59.43,79502.0,48.3116,48.3197,48.2062,48.2143,79502.0
2019-02-26 15:45:00,59.44,59.45,59.35,59.36,105248.0,48.2224,48.2305,48.1494,48.1575,105248.0
2019-02-26 15:50:00,59.36,59.48,59.35,59.44,132182.0,48.1575,48.2548,48.1494,48.2224,132182.0
2019-02-26 15:55:00,59.44,59.55,59.4,59.46,317988.0,48.2224,48.3116,48.1899,48.2386,317988.0
2019-02-27 09:30:00,59.45,59.75,58.99,59.68,34288.0,48.2305,48.4739,47.8573,48.4171,34288.0
2019-02-27 09:35:00,59.65,59.8,59.59,59.72,16736.0,48.3927,48.5144,48.3441,48.4495,16736.0
2019-02-27 09:40:00,59.74,59.88,59.66,59.72,16952.0,48.4658,48.5793,48.4009,48.4495,16952.0
2019-02-27 09:45:00,59.72,59.99,59.7,59.95,21802.0,48.4495,48.6686,48.4333,48.6361,21802.0
2019-02-27 09:50:00,59.95,60.0,59.92,60.0,15144.0,48.6361,48.6767,48.6118,48.6767,15144.0
2019-02-27 09:55:00,60.02,60.1,59.9,60.07,21758.0,48.6929,48.7578,48.5956,48.7335,21758.0
2019-02-27 10:00:00,60.04,60.06,59.99,60.05,49850.0,48.7091,48.7254,48.6686,48.7173,49850.0
2019-02-27 10:05:00,60.03,60.11,60.02,60.09,28708.0,48.701,48.7659,48.6929,48.7497,28708.0
2019-02-27 10:10:00,60.07,60.19,60.07,60.19,57856.0,48.7335,48.8308,48.7335,48.8308,57856.0
2019-02-27 10:15:00,60.2,60.36,60.16,60.33,83498.0,48.8389,48.9688,48.8065,48.9444,83498.0
2019-02-27 10:20:00,60.34,60.35,60.18,60.2,40964.0,48.9525,48.9606,48.8227,48.8389,40964.0
2019-02-27 10:25:00,60.19,60.32,60.16,60.3,48248.0,48.8308,48.9363,48.8065,48.9201,48248.0
2019-02-27 10:30:00,60.3,60.31,60.27,60.29,39186.0,48.9201,48.9282,48.8957,48.912,39186.0
2019-02-27 10:35:00,60.29,60.35,60.28,60.31,45778.0,48.912,48.9606,48.9039,48.9282,45778.0
2019-02-27 10:40:00,60.31,60.32,60.2,60.28,39624.0,48.9282,48.9363,48.8389,48.9039,39624.0
2019-02-27 10:45:00,60.28,60.31,60.24,60.25,17044.0,48.9039,48.9282,48.8714,48.8795,17044.0
2019-02-27 10:50:00,60.25,60.33,60.2,60.29,18740.0,48.8795,48.9444,48.8389,48.912,18740.0
2019-02-27 10:55:00,60.29,60.33,60.24,60.29,20302.0,48.912,48.9444,48.8714,48.912,20302.0
2019-02-27 11:00:00,60.3,60.32,60.27,60.29,11598.0,48.9201,48.9363,48.8957,48.912,11598.0
2019-02-27 11:05:00,60.29,60.31,60.24,60.3,14400.0,48.912,48.9282,48.8714,48.9201,14400.0
2019-02-27 11:10:00,60.3,60.32,60.29,60.3,10768.0,48.9201,48.9363,48.912,48.9201,10768.0
2019-02-27 11:15:00,60.3,60.31,60.29,60.31,13730.0,48.9201,48.9282,48.912,48.9282,13730.0
2019-02-27 11:20:00,60.31,60.39,60.3,60.3,42858.0,48.9282,48.9931,48.9201,48.9201,42858.0
2019-02-27 11:25:00,60.31,60.37,60.3,60.34,19380.0,48.9282,48.9769,48.9201,48.9525,19380.0
2019-02-27 11:30:00,60.34,60.34,60.3,60.31,15568.0,48.9525,48.9525,48.9201,48.9282,15568.0
2019-02-27 11:35:00,60.31,60.34,60.29,60.32,21196.0,48.9282,48.9525,48.912,48.9363,21196.0
2019-02-27 11:40:00,60.34,60.38,60.33,60.38,31936.0,48.9525,48.985,48.9444,48.985,31936.0
2019-02-27 11:45:00,60.37,60.37,60.33,60.35,19916.0,48.9769,48.9769,48.9444,48.9606,19916.0
2019-02-27 11:50:00,60.34,60.36,60.34,60.35,10894.0,48.9525,48.9688,48.9525,48.9606,10894.0
2019-02-27 11:55:00,60.36,60.37,60.35,60.35,14050.0,48.9688,48.9769,48.9606,48.9606,14050.0
2019-02-27 12:00:00,60.36,60.41,60.35,60.4,15678.0,48.9688,49.0093,48.9606,49.0012,15678.0
2019-02-27 12:05:00,60.4,60.44,60.4,60.4,28062.0,49.0012,49.0337,49.0012,49.0012,28062.0
2019-02-27 12:10:00,60.41,60.43,60.38,60.41,29184.0,49.0093,49.0255,48.985,49.0093,29184.0
2019-02-27 12:15:00,60.42,60.47,60.41,60.44,28314.0,49.0174,49.058,49.0093,49.0337,28314.0
2019-02-27 12:20:00,60.44,60.46,60.44,60.46,7570.0,49.0337,49.0499,49.0337,49.0499,7570.0
2019-02-27 12:25:00,60.46,60.48,60.45,60.48,12210.0,49.0499,49.0661,49.0418,49.0661,12210.0
2019-02-27 12:30:00,60.49,60.52,60.49,60.51,17970.0,49.0742,49.0986,49.0742,49.0904,17970.0
2019-02-27 12:35:00,60.51,60.52,60.49,60.5,21510.0,49.0904,49.0986,49.0742,49.0823,21510.0
2019-02-27 12:40:00,60.5,60.52,60.49,60.52,6200.0,49.0823,49.0986,49.0742,49.0986,6200.0
2019-02-27 12:45:00,60.52,60.56,60.52,60.54,10948.0,49.0986,49.131,49.0986,49.1148,10948.0
2019-02-27 12:50:00,60.54,60.6,60.53,60.6,14134.0,49.1148,49.1635,49.1067,49.1635,14134.0
2019-02-27 12:55:00,60.6,60.64,60.59,60.63,11386.0,49.1635,49.1959,49.1553,49.1878,11386.0
2019-02-27 13:00:00,60.63,60.68,60.63,60.67,13896.0,49.1878,49.2284,49.1878,49.2202,13896.0
2019-02-27 13:05:00,60.67,60.68,60.66,60.67,11980.0,49.2202,49.2284,49.2121,49.2202,11980.0
2019-02-27 13:10:00,60.67,60.71,60.67,60.68,33034.0,49.2202,49.2527,49.2202,49.2284,33034.0
2019-02-27 13:15:00,60.68,60.73,60.68,60.72,23008.0,49.2284,49.2689,49.2284,49.2608,23008.0
2019-02-27 13:20:00,60.72,60.81,60.72,60.77,38730.0,49.2608,49.3338,49.2608,49.3014,38730.0
2019-02-27 13:25:00,60.77,60.79,60.74,60.74,20964.0,49.3014,49.3176,49.277,49.277,20964.0
2019-02-27 13:30:00,60.74,60.75,60.74,60.74,3932.0,49.277,49.2852,49.277,49.277,3932.0
2019-02-27 13:35:00,60.74,60.76,60.74,60.74,12814.0,49.277,49.2933,49.277,49.277,12814.0
2019-02-27 13:40:00,60.74,60.76,60.68,60.71,24340.0,49.277,49.2933,49.2284,49.2527,24340.0
2019-02-27 13:45:00,60.71,60.71,60.6,60.6,78448.0,49.2527,49.2527,49.1635,49.1635,78448.0
2019-02-27 13:50:00,60.6,60.61,60.58,60.59,24114.0,49.1635,49.1716,49.1472,49.1553,24114.0
2019-02-27 13:55:00,60.59,60.6,60.56,60.56,40572.0,49.1553,49.1635,49.131,49.131,40572.0
2019-02-27 14:00:00,60.55,60.63,60.53,60.61,93834.0,49.1229,49.1878,49.1067,49.1716,93834.0
2019-02-27 14:05:00,60.61,60.63,60.55,60.56,14406.0,49.1716,49.1878,49.1229,49.131,14406.0
2019-02-27 14:10:00,60.55,60.57,60.47,60.51,23922.0,49.1229,49.1391,49.058,49.0904,23922.0
2019-02-27 14:15:00,60.5,60.5,60.4,60.43,22810.0,49.0823,49.0823,49.0012,49.0255,22810.0
2019-02-27 14:20:00,60.42,60.44,60.34,60.34,10548.0,49.0174,49.0337,48.9525,48.9525,10548.0
2019-02-27 14:25:00,60.34,60.37,60.31,60.35,9974.0,48.9525,48.9769,48.9282,48.9606,9974.0
2019-02-27 14:30:00,60.34,60.37,60.33,60.35,25036.0,48.9525,48.9769,48.9444,48.9606,25036.0
2019-02-27 14:35:00,60.35,60.35,60.3,60.32,14138.0,48.9606,48.9606,48.9201,48.9363,14138.0
2019-02-27 14:40:00,60.31,60.38,60.31,60.35,21174.0,48.9282,48.985,48.9282,48.9606,21174.0
2019-02-27 14:45:00,60.37,60.41,60.37,60.39,11352.0,48.9769,49.0093,48.9769,48.9931,11352.0
2019-02-27 14:50:00,60.39,60.39,60.31,60.31,19426.0,48.9931,48.9931,48.9282,48.9282,19426.0
2019-02-27 14:55:00,60.32,60.35,60.32,60.32,11288.0,48.9363,48.9606,48.9363,48.9363,11288.0
2019-02-27 15:00:00,60.34,60.41,60.34,60.38,8916.0,48.9525,49.0093,48.9525,48.985,8916.0
2019-02-27 15:05:00,60.38,60.4,60.34,60.37,12054.0,48.985,49.0012,48.9525,48.9769,12054.0
2019-02-27 15:10:00,60.35,60.4,60.35,60.37,10788.0,48.9606,49.0012,48.9606,48.9769,10788.0
2019-02-27 15:15:00,60.36,60.4,60.35,60.36,13594.0,48.9688,49.0012,48.9606,48.9688,13594.0
2019-02-27 15:20:00,60.35,60.38,60.32,60.34,17886.0,48.9606,48.985,48.9363,48.9525,17886.0
2019-02-27 15:25:00,60.35,60.37,60.29,60.3,21110.0,48.9606,48.9769,48.912,48.9201,21110.0
2019-02-27 15:30:00,60.3,60.31,60.26,60.27,35942.0,48.9201,48.9282,48.8876,48.8957,35942.0
2019-02-27 15:35:00,60.27,60.3,60.18,60.21,35844.0,48.8957,48.9201,48.8227,48.8471,35844.0
2019-02-27 15:40:00,60.2,60.25,60.2,60.25,42180.0,48.8389,48.8795,48.8389,48.8795,42180.0
2019-02-27 15:45:00,60.24,60.31,60.22,60.31,48392.0,48.8714,48.9282,48.8552,48.9282,48392.0
2019-02-27 15:50:00,60.3,60.31,60.12,60.16,84236.0,48.9201,48.9282,48.774,48.8065,84236.0
2019-02-27 15:55:00,60.16,60.21,60.09,60.17,222638.0,48.8065,48.8471,48.7497,48.8146,222638.0
2019-02-28 09:30:00,60.1,60.21,59.9,59.93,33882.0,48.7578,48.8471,48.5956,48.6199,33882.0
2019-02-28 09:35:00,59.93,59.93,59.68,59.73,17624.0,48.6199,48.6199,48.4171,48.4576,17624.0
2019-02-28 09:40:00,59.76,59.76,59.63,59.67,14474.0,48.482,48.482,48.3765,48.409,14474.0
2019-02-28 09:45:00,59.68,59.81,59.67,59.81,10534.0,48.4171,48.5226,48.409,48.5226,10534.0
2019-02-28 09:50:00,59.81,59.83,59.75,59.77,11610.0,48.5226,48.5388,48.4739,48.4901,11610.0
2019-02-28 09:55:00,59.76,59.77,59.7,59.76,13828.0,48.482,48.4901,48.4333,48.482,13828.0
2019-02-28 10:00:00,59.77,59.87,59.73,59.87,25818.0,48.4901,48.5712,48.4576,48.5712,25818.0
2019-02-28 10:05:00,59.87,59.96,59.85,59.94,15628.0,48.5712,48.6442,48.555,48.628,15628.0
2019-02-28 10:10:00,59.93,59.98,59.92,59.93,23006.0,48.6199,48.6605,48.6118,48.6199,23006.0
2019-02-28 10:15:00,59.94,59.99,59.94,59.99,25400.0,48.628,48.6686,48.628,48.6686,25400.0
2019-02-28 10:20:00,59.99,59.99,59.85,59.85,18208.0,48.6686,48.6686,48.555,48.555,18208.0
2019-02-28 10:25:00,59.87,59.94,59.85,59.92,12030.0,48.5712,48.628,48.555,48.6118,12030.0
2019-02-28 10:30:00,59.9,59.97,59.88,59.96,19836.0,48.5956,48.6524,48.5793,48.6442,19836.0
2019-02-28 10:35:00,59.97,60.04,59.97,60.02,35822.0,48.6524,48.7091,48.6524,48.6929,35822.0
2019-02-28 10:40:00,60.02,60.07,60.01,60.02,30844.0,48.6929,48.7335,48.6848,48.6929,30844.0
2019-02-28 10:45:00,60.04,60.1,60.04,60.09,21908.0,48.7091,48.7578,48.7091,48.7497,21908.0
2019-02-28 10:50:00,60.09,60.1,60.06,60.1,10778.0,48.7497,48.7578,48.7254,48.7578,10778.0
2019-02-28 10:55:00,60.1,60.14,60.1,60.12,11352.0,48.7578,48.7903,48.7578,48.774,11352.0
2019-02-28 11:00:00,60.12,60.13,60.1,60.12,12274.0,48.774,48.7822,48.7578,48.774,12274.0
2019-02-28 11:05:00,60.13,60.13,60.08,60.09,22872.0,48.7822,48.7822,48.7416,48.7497,22872.0
2019-02-28 11:10:00,60.1,60.15,60.1,60.13,9650.0,48.7578,48.7984,48.7578,48.7822,9650.0
2019-02-28 11:15:00,60.13,60.19,60.13,60.19,23636.0,48.7822,48.8308,48.7822,48.8308,23636.0
2019-02-28 11:20:00,60.2,60.33,60.2,60.29,17654.0,48.8389,48.9444,48.8389,48.912,17654.0
2019-02-28 11:25:00,60.29,60.32,60.22,60.23,32856.0,48.912,48.9363,48.8552,48.8633,32856.0
2019-02-28 11:30:00,60.23,60.34,60.23,60.34,22316.0,48.8633,48.9525,48.8633,48.9525,22316.0
2019-02-28 11:35:00,60.34,60.45,60.34,60.43,92234.0,48.9525,49.0418,48.9525,49.0255,92234.0
2019-02-28 11:40:00,60.44,60.44,60.4,60.41,7818.0,49.0337,49.0337,49.0012,49.0093,7818.0
2019-02-28 11:45:00,60.42,60.42,60.38,60.4,11192.0,49.0174,49.0174,48.985,49.0012,11192.0
2019-02-28 11:50:00,60.41,60.43,60.4,60.43,7274.0,49.0093,49.0255,49.0012,49.0255,7274.0
2019-02-28 11:55:00,60.42,60.43,60.35,60.35,17304.0,49.0174,49.0255,48.9606,48.9606,17304.0
2019-02-28 12:00:00,60.35,60.35,60.33,60.35,8598.0,48.9606,48.9606,48.9444,48.9606,8598.0
2019-02-28 12:05:00,60.38,60.38,60.35,60.37,10116.0,48.985,48.985,48.9606,48.9769,10116.0
2019-02-28 12:10:00,60.38,60.38,60.35,60.35,10052.0,48.985,48.985,48.9606,48.9606,10052.0
2019-02-28 12:15:00,60.35,60.45,60.35,60.45,22358.0,48.9606,49.0418,48.9606,49.0418,22358.0
2019-02-28 12:20:00,60.46,60.46,60.42,60.43,11124.0,49.0499,49.0499,49.0174,49.0255,11124.0
2019-02-28 12:25:00,60.43,60.44,60.38,60.38,11822.0,49.0255,49.0337,48.985,48.985,11822.0
2019-02-28 12:30:00,60.39,60.41,60.37,60.37,15428.0,48.9931,49.0093,48.9769,48.9769,15428.0
2019-02-28 12:35:00,60.36,60.36,60.32,60.34,7854.0,48.9688,48.9688,48.9363,48.9525,7854.0
2019-02-28 12:40:00,60.34,60.38,60.34,60.36,17006.0,48.9525,48.985,48.9525,48.9688,17006.0
2019-02-28 12:45:00,60.36,60.37,60.33,60.35,22820.0,48.9688,48.9769,48.9444,48.9606,22820.0
2019-02-28 12:50:00,60.37,60.46,60.37,60.45,28928.0,48.9769,49.0499,48.9769,49.0418,28928.0
2019-02-28 12:55:00,60.44,60.48,60.44,60.46,14492.0,49.0337,49.0661,49.0337,49.0499,14492.0
2019-02-28 13:00:00,60.47,60.51,60.47,60.49,19668.0,49.058,49.0904,49.058,49.0742,19668.0
2019-02-28 13:05:00,60.49,60.52,60.48,60.48,11774.0,49.0742,49.0986,49.0661,49.0661,11774.0
2019-02-28 13:10:00,60.48,60.49,60.47,60.47,19888.0,49.0661,49.0742,49.058,49.058,19888.0
2019-02-28 13:15:00,60.46,60.5,60.45,60.49,13138.0,49.0499,49.0823,49.0418,49.0742,13138.0
2019-02-28 13:20:00,60.5,60.52,60.5,60.5,15040.0,49.0823,49.0986,49.0823,49.0823,15040.0
2019-02-28 13:25:00,60.49,60.5,60.49,60.49,15016.0,49.0742,49.0823,49.0742,49.0742,15016.0
2019-02-28 13:30:00,60.48,60.49,60.45,60.45,18272.0,49.0661,49.0742,49.0418,49.0418,18272.0
2019-02-28 13:35:00,60.44,60.44,60.41,60.44,6918.0,49.0337,49.0337,49.0093,49.0337,6918.0
2019-02-28 13:40:00,60.45,60.46,60.45,60.46,9284.0,49.0418,49.0499,49.0418,49.0499,9284.0
2019-02-28 13:45:00,60.46,60.46,60.42,60.44,13822.0,49.0499,49.0499,49.0174,49.0337,13822.0
2019-02-28 13:50:00,60.45,60.47,60.45,60.46,2056.0,49.0418,49.058,49.0418,49.0499,2056.0
2019-02-28 13:55:00,60.47,60.47,60.45,60.45,8626.0,49.058,49.058,49.0418,49.0418,8626.0
2019-02-28 14:00:00,60.45,60.48,60.44,60.47,187724.0,49.0418,49.0661,49.0337,49.058,187724.0
2019-02-28 14:05:00,60.47,60.48,60.41,60.42,42654.0,49.058,49.0661,49.0093,49.0174,42654.0
2019-02-28 14:10:00,60.42,60.43,60.39,60.4,22968.0,49.0174,49.0255,48.9931,49.0012,22968.0
2019-02-28 14:15:00,60.39,60.4,60.27,60.28,25110.0,48.9931,49.0012,48.8957,48.9039,25110.0
2019-02-28 14:20:00,60.29,60.3,60.24,60.29,19514.0,48.912,48.9201,48.8714,48.912,19514.0
2019-02-28 14:25:00,60.3,60.32,60.29,60.32,3800.0,48.9201,48.9363,48.912,48.9363,3800.0
2019-02-28 14:30:00,60.31,60.33,60.3,60.32,12674.0,48.9282,48.9444,48.9201,48.9363,12674.0
2019-02-28 14:35:00,60.32,60.32,60.27,60.29,24678.0,48.9363,48.9363,48.8957,48.912,24678.0
2019-02-28 14:40:00,60.3,60.33,60.3,60.33,16788.0,48.9201,48.9444,48.9201,48.9444,16788.0
2019-02-28 14:45:00,60.32,60.33,60.3,60.32,18142.0,48.9363,48.9444,48.9201,48.9363,18142.0
2019-02-28 14:50:00,60.32,60.34,60.3,60.3,21320.0,48.9363,48.9525,48.9201,48.9201,21320.0
2019-02-28 14:55:00,60.3,60.37,60.3,60.37,16050.0,48.9201,48.9769,48.9201,48.9769,16050.0
2019-02-28 15:00:00,60.35,60.37,60.34,60.37,14594.0,48.9606,48.9769,48.9525,48.9769,14594.0
2019-02-28 15:05:00,60.35,60.35,60.31,60.33,19762.0,48.9606,48.9606,48.9282,48.9444,19762.0
2019-02-28 15:10:00,60.32,60.33,60.28,60.33,17640.0,48.9363,48.9444,48.9039,48.9444,17640.0
2019-02-28 15:15:00,60.33,60.34,60.24,60.26,24456.0,48.9444,48.9525,48.8714,48.8876,24456.0
2019-02-28 15:20:00,60.26,60.28,60.24,60.26,24304.0,48.8876,48.9039,48.8714,48.8876,24304.0
2019-02-28 15:25:00,60.26,60.34,60.26,60.3,64968.0,48.8876,48.9525,48.8876,48.9201,64968.0
2019-02-28 15:30:00,60.3,60.31,60.24,60.31,37222.0,48.9201,48.9282,48.8714,48.9282,37222.0
2019-02-28 15:35:00,60.31,60.31,60.19,60.21,38580.0,48.9282,48.9282,48.8308,48.8471,38580.0
2019-02-28 15:40:00,60.21,60.24,60.2,60.2,57068.0,48.8471,48.8714,48.8389,48.8389,57068.0
2019-02-28 15:45:00,60.2,60.21,60.14,60.2,56928.0,48.8389,48.8471,48.7903,48.8389,56928.0
2019-02-28 15:50:00,60.2,60.31,60.2,60.31,84160.0,48.8389,48.9282,48.8389,48.9282,84160.0
2019-02-28 15:55:00,60.3,60.35,60.23,60.24,238626.0,48.9201,48.9606,48.8633,48.8714,238626.0
2019-03-01 09:30:00,60.19,60.34,59.97,60.33,27402.0,48.8308,48.9525,48.6524,48.9444,27402.0
2019-03-01 09:35:00,60.34,60.4,60.26,60.29,12644.0,48.9525,49.0012,48.8876,48.912,12644.0
2019-03-01 09:40:00,60.24,60.3,60.16,60.29,10350.0,48.8714,48.9201,48.8065,48.912,10350.0
2019-03-01 09:45:00,60.33,60.34,60.27,60.33,12134.0,48.9444,48.9525,48.8957,48.9444,12134.0
2019-03-01 09:50:00,60.3,60.31,60.24,60.25,6200.0,48.9201,48.9282,48.8714,48.8795,6200.0
2019-03-01 09:55:00,60.23,60.38,60.23,60.38,15648.0,48.8633,48.985,48.8633,48.985,15648.0
2019-03-01 10:00:00,60.32,60.41,60.3,60.35,16438.0,48.9363,49.0093,48.9201,48.9606,16438.0
2019-03-01 10:05:00,60.37,60.37,60.32,60.34,9776.0,48.9769,48.9769,48.9363,48.9525,9776.0
2019-03-01 10:10:00,60.35,60.39,60.28,60.29,29508.0,48.9606,48.9931,48.9039,48.912,29508.0
2019-03-01 10:15:00,60.27,60.31,60.26,60.31,18144.0,48.8957,48.9282,48.8876,48.9282,18144.0
2019-03-01 10:20:00,60.31,60.32,60.24,60.26,8226.0,48.9282,48.9363,48.8714,48.8876,8226.0
2019-03-01 10:25:00,60.27,60.27,60.17,60.21,6022.0,48.8957,48.8957,48.8146,48.8471,6022.0
2019-03-01 10:30:00,60.21,60.24,60.2,60.22,7882.0,48.8471,48.8714,48.8389,48.8552,7882.0
2019-03-01 10:35:00,60.22,60.31,60.19,60.26,16882.0,48.8552,48.9282,48.8308,48.8876,16882.0
2019-03-01 10:40:00,60.24,60.28,60.23,60.27,13816.0,48.8714,48.9039,48.8633,48.8957,13816.0
2019-03-01 10:45:00,60.29,60.35,60.29,60.35,11820.0,48.912,48.9606,48.912,48.9606,11820.0
2019-03-01 10:50:00,60.33,60.34,60.26,60.26,13000.0,48.9444,48.9525,48.8876,48.8876,13000.0
2019-03-01 10:55:00,60.27,60.3,60.25,60.27,5072.0,48.8957,48.9201,48.8795,48.8957,5072.0
2019-03-01 11:00:00,60.27,60.29,60.25,60.27,11554.0,48.8957,48.912,48.8795,48.8957,11554.0
2019-03-01 11:05:00,60.27,60.29,60.27,60.27,7758.0,48.8957,48.912,48.8957,48.8957,7758.0
2019-03-01 11:10:00,60.27,60.27,60.21,60.24,18960.0,48.8957,48.8957,48.8471,48.8714,18960.0
2019-03-01 11:15:00,60.23,60.24,60.18,60.2,14798.0,48.8633,48.8714,48.8227,48.8389,14798.0
2019-03-01 11:20:00,60.19,60.2,60.16,60.19,14160.0,48.8308,48.8389,48.8065,48.8308,14160.0
2019-03-01 11:25:00,60.16,60.19,60.15,60.17,16760.0,48.8065,48.8308,48.7984,48.8146,16760.0
2019-03-01 11:30:00,60.17,60.17,60.06,60.06,40190.0,48.8146,48.8146,48.7254,48.7254,40190.0
2019-03-01 11:35:00,60.09,60.1,60.02,60.09,45140.0,48.7497,48.7578,48.6929,48.7497,45140.0
2019-03-01 11:40:00,60.1,60.11,60.09,60.1,11560.0,48.7578,48.7659,48.7497,48.7578,11560.0
2019-03-01 11:45:00,60.09,60.16,60.09,60.16,16102.0,48.7497,48.8065,48.7497,48.8065,16102.0
2019-03-01 11:50:00,60.16,60.2,60.15,60.2,18580.0,48.8065,48.8389,48.7984,48.8389,18580.0
2019-03-01 11:55:00,60.19,60.26,60.19,60.23,36452.0,48.8308,48.8876,48.8308,48.8633,36452.0
2019-03-01 12:00:00,60.23,60.23,60.13,60.15,40210.0,48.8633,48.8633,48.7822,48.7984,40210.0
2019-03-01 12:05:00,60.14,60.16,60.1,60.13,156960.0,48.7903,48.8065,48.7578,48.7822,156960.0
2019-03-01 12:10:00,60.13,60.13,60.03,60.03,30186.0,48.7822,48.7822,48.701,48.701,30186.0
2019-03-01 12:15:00,60.04,60.09,60.01,60.05,14506.0,48.7091,48.7497,48.6848,48.7173,14506.0
2019-03-01 12:20:00,60.05,60.13,60.05,60.09,234668.0,48.7173,48.7822,48.7173,48.7497,234668.0
2019-03-01 12:25:00,60.09,60.13,60.09,60.13,8366.0,48.7497,48.7822,48.7497,48.7822,8366.0
2019-03-01 12:30:00,60.13,60.15,60.12,60.15,10940.0,48.7822,48.7984,48.774,48.7984,10940.0
2019-03-01 12:35:00,60.15,60.17,60.11,60.12,20218.0,48.7984,48.8146,48.7659,48.774,20218.0
2019-03-01 12:40:00,60.12,60.15,60.09,60.14,5400.0,48.774,48.7984,48.7497,48.7903,5400.0
2019-03-01 12:45:00,60.15,60.19,60.15,60.18,2350.0,48.7984,48.8308,48.7984,48.8227,2350.0
2019-03-01 12:50:00,60.17,60.2,60.17,60.2,4490.0,48.8146,48.8389,48.8146,48.8389,4490.0
2019-03-01 12:55:00,60.21,60.21,60.19,60.19,7004.0,48.8471,48.8471,48.8308,48.8308,7004.0
2019-03-01 13:00:00,60.19,60.24,60.19,60.24,6102.0,48.8308,48.8714,48.8308,48.8714,6102.0
2019-03-01 13:05:00,60.22,60.24,60.22,60.24,3068.0,48.8552,48.8714,48.8552,48.8714,3068.0
2019-03-01 13:10:00,60.24,60.26,60.23,60.25,4628.0,48.8714,48.8876,48.8633,48.8795,4628.0
2019-03-01 13:15:00,60.24,60.26,60.24,60.24,5394.0,48.8714,48.8876,48.8714,48.8714,5394.0
2019-03-01 13:20:00,60.25,60.25,60.22,60.24,1828.0,48.8795,48.8795,48.8552,48.8714,1828.0
2019-03-01 13:25:00,60.24,60.25,60.23,60.25,3600.0,48.8714,48.8795,48.8633,48.8795,3600.0
2019-03-01 13:30:00,60.24,60.25,60.24,60.24,6352.0,48.8714,48.8795,48.8714,48.8714,6352.0
2019-03-01 13:35:00,60.24,60.27,60.24,60.26,9600.0,48.8714,48.8957,48.8714,48.8876,9600.0
2019-03-01 13:40:00,60.25,60.3,60.25,60.29,14518.0,48.8795,48.9201,48.8795,48.912,14518.0
2019-03-01 13:45:00,60.27,60.29,60.26,60.27,7738.0,48.8957,48.912,48.8876,48.8957,7738.0
2019-03-01 13:50:00,60.27,60.27,60.22,60.23,7704.0,48.8957,48.8957,48.8552,48.8633,7704.0
2019-03-01 13:55:00,60.23,60.24,60.2,60.21,7958.0,48.8633,48.8714,48.8389,48.8471,7958.0
2019-03-01 14:00:00,60.22,60.24,60.21,60.21,11162.0,48.8552,48.8714,48.8471,48.8471,11162.0
2019-03-01 14:05:00,60.21,60.24,60.2,60.24,11958.0,48.8471,48.8714,48.8389,48.8714,11958.0
2019-03-01 14:10:00,60.24,60.26,60.22,60.22,9400.0,48.8714,48.8876,48.8552,48.8552,9400.0
2019-03-01 14:15:00,60.21,60.23,60.21,60.21,4400.0,48.8471,48.8633,48.8471,48.8471,4400.0
2019-03-01 14:20:00,60.22,60.26,60.21,60.26,14662.0,48.8552,48.8876,48.8471,48.8876,14662.0
2019-03-01 14:25:00,60.25,60.27,60.2,60.26,63100.0,48.8795,48.8957,48.8389,48.8876,63100.0
2019-03-01 14:30:00,60.25,60.38,60.25,60.35,12408.0,48.8795,48.985,48.8795,48.9606,12408.0
2019-03-01 14:35:00,60.35,60.37,60.35,60.35,7428.0,48.9606,48.9769,48.9606,48.9606,7428.0
2019-03-01 14:40:00,60.35,60.37,60.35,60.35,6278.0,48.9606,48.9769,48.9606,48.9606,6278.0
2019-03-01 14:45:00,60.37,60.42,60.35,60.41,11924.0,48.9769,49.0174,48.9606,49.0093,11924.0
2019-03-01 14:50:00,60.39,60.4,60.35,60.37,14876.0,48.9931,49.0012,48.9606,48.9769,14876.0
2019-03-01 14:55:00,60.35,60.35,60.32,60.33,8018.0,48.9606,48.9606,48.9363,48.9444,8018.0
2019-03-01 15:00:00,60.33,60.36,60.29,60.34,7634.0,48.9444,48.9688,48.912,48.9525,7634.0
2019-03-01 15:05:00,60.34,60.34,60.31,60.33,10934.0,48.9525,48.9525,48.9282,48.9444,10934.0
2019-03-01 15:10:00,60.33,60.36,60.32,60.33,14224.0,48.9444,48.9688,48.9363,48.9444,14224.0
2019-03-01 15:15:00,60.32,60.32,60.29,60.32,9844.0,48.9363,48.9363,48.912,48.9363,9844.0
2019-03-01 15:20:00,60.32,60.4,60.32,60.39,21660.0,48.9363,49.0012,48.9363,48.9931,21660.0
2019-03-01 15:25:00,60.39,60.48,60.38,60.48,29814.0,48.9931,49.0661,48.985,49.0661,29814.0
2019-03-01 15:30:00,60.49,60.53,60.48,60.51,38474.0,49.0742,49.1067,49.0661,49.0904,38474.0
2019-03-01 15:35:00,60.51,60.54,60.48,60.54,20866.0,49.0904,49.1148,49.0661,49.1148,20866.0
2019-03-01 15:40:00,60.54,60.62,60.52,60.61,37992.0,49.1148,49.1797,49.0986,49.1716,37992.0
2019-03-01 15:45:00,60.63,60.66,60.6,60.62,55566.0,49.1878,49.2121,49.1635,49.1797,55566.0
2019-03-01 15:50:00,60.61,60.69,60.6,60.66,71274.0,49.1716,49.2365,49.1635,49.2121,71274.0
2019-03-01 15:55:00,60.66,60.68,60.59,60.63,145938.0,49.2121,49.2284,49.1553,49.1878,145938.0
2019-03-04 09:30:00,60.99,61.0,60.56,60.69,35122.0,49.4799,49.488,49.131,49.2365,35122.0
2019-03-04 09:35:00,60.65,60.71,60.56,60.64,7530.0,49.204,49.2527,49.131,49.1959,7530.0
2019-03-04 09:40:00,60.6,60.61,60.49,60.51,46462.0,49.1635,49.1716,49.0742,49.0904,46462.0
2019-03-04 09:45:00,60.49,60.52,60.47,60.47,5972.0,49.0742,49.0986,49.058,49.058,5972.0
2019-03-04 09:50:00,60.47,60.48,60.41,60.48,8344.0,49.058,49.0661,49.0093,49.0661,8344.0
2019-03-04 09:55:00,60.52,60.55,60.35,60.35,36762.0,49.0986,49.1229,48.9606,48.9606,36762.0
2019-03-04 10:00:00,60.38,60.51,60.38,60.49,71812.0,48.985,49.0904,48.985,49.0742,71812.0
2019-03-04 10:05:00,60.49,60.49,60.4,60.42,29886.0,49.0742,49.0742,49.0012,49.0174,29886.0
2019-03-04 10:10:00,60.4,60.43,60.34,60.43,20344.0,49.0012,49.0255,48.9525,49.0255,20344.0
2019-03-04 10:15:00,60.46,60.51,60.45,60.46,12024.0,49.0499,49.0904,49.0418,49.0499,12024.0
2019-03-04 10:20:00,60.46,60.48,60.41,60.43,7248.0,49.0499,49.0661,49.0093,49.0255,7248.0
2019-03-04 10:25:00,60.42,60.45,60.39,60.43,9912.0,49.0174,49.0418,48.9931,49.0255,9912.0
2019-03-04 10:30:00,60.41,60.43,60.37,60.41,6014.0,49.0093,49.0255,48.9769,49.0093,6014.0
2019-03-04 10:35:00,60.38,60.41,60.32,60.33,23512.0,48.985,49.0093,48.9363,48.9444,23512.0
2019-03-04 10:40:00,60.32,60.34,60.3,60.31,15152.0,48.9363,48.9525,48.9201,48.9282,15152.0
2019-03-04 10:45:00,60.3,60.35,60.3,60.32,13350.0,48.9201,48.9606,48.9201,48.9363,13350.0
2019-03-04 10:50:00,60.31,60.35,60.3,60.32,13758.0,48.9282,48.9606,48.9201,48.9363,13758.0
2019-03-04 10:55:00,60.32,60.37,60.31,60.35,18020.0,48.9363,48.9769,48.9282,48.9606,18020.0
2019-03-04 11:00:00,60.34,60.4,60.33,60.38,17558.0,48.9525,49.0012,48.9444,48.985,17558.0
2019-03-04 11:05:00,60.38,60.43,60.37,60.37,17174.0,48.985,49.0255,48.9769,48.9769,17174.0
2019-03-04 11:10:00,60.38,60.38,60.32,60.35,11200.0,48.985,48.985,48.9363,48.9606,11200.0
2019-03-04 11:15:00,60.33,60.45,60.32,60.42,45202.0,48.9444,49.0418,48.9363,49.0174,45202.0
2019-03-04 11:20:00,60.4,60.41,60.3,60.31,12442.0,49.0012,49.0093,48.9201,48.9282,12442.0
2019-03-04 11:25:00,60.32,60.35,60.27,60.27,15946.0,48.9363,48.9606,48.8957,48.8957,15946.0
2019-03-04 11:30:00,60.25,60.28,60.16,60.19,11246.0,48.8795,48.9039,48.8065,48.8308,11246.0
2019-03-04 11:35:00,60.21,60.27,60.2,60.23,10000.0,48.8471,48.8957,48.8389,48.8633,10000.0
2019-03-04 11:40:00,60.22,60.24,60.2,60.2,9348.0,48.8552,48.8714,48.8389,48.8389,9348.0
2019-03-04 11:45:00,60.2,60.2,60.09,60.09,16510.0,48.8389,48.8389,48.7497,48.7497,16510.0
2019-03-04 11:50:00,60.09,60.11,60.04,60.08,13826.0,48.7497,48.7659,48.7091,48.7416,13826.0
2019-03-04 11:55:00,60.07,60.1,60.04,60.09,22824.0,48.7335,48.7578,48.7091,48.7497,22824.0
2019-03-04 12:00:00,60.08,60.18,60.06,60.18,8118.0,48.7416,48.8227,48.7254,48.8227,8118.0
2019-03-04 12:05:00,60.2,60.21,60.15,60.15,7390.0,48.8389,48.8471,48.7984,48.7984,7390.0
2019-03-04 12:10:00,60.13,60.13,60.08,60.1,7872.0,48.7822,48.7822,48.7416,48.7578,7872.0
2019-03-04 12:15:00,60.1,60.11,60.03,60.06,11200.0,48.7578,48.7659,48.701,48.7254,11200.0
2019-03-04 12:20:00,60.07,60.19,60.06,60.19,8858.0,48.7335,48.8308,48.7254,48.8308,8858.0
2019-03-04 12:25:00,60.2,60.27,60.19,60.26,11118.0,48.8389,48.8957,48.8308,48.8876,11118.0
2019-03-04 12:30:00,60.24,60.27,60.22,60.27,9884.0,48.8714,48.8957,48.8552,48.8957,9884.0
2019-03-04 12:35:00,60.24,60.24,60.19,60.2,4524.0,48.8714,48.8714,48.8308,48.8389,4524.0
2019-03-04 12:40:00,60.17,60.17,60.13,60.13,4190.0,48.8146,48.8146,48.7822,48.7822,4190.0
2019-03-04 12:45:00,60.14,60.14,60.07,60.1,8504.0,48.7903,48.7903,48.7335,48.7578,8504.0
2019-03-04 12:50:00,60.1,60.13,60.1,60.13,6380.0,48.7578,48.7822,48.7578,48.7822,6380.0
2019-03-04 12:55:00,60.12,60.17,60.11,60.15,10752.0,48.774,48.8146,48.7659,48.7984,10752.0
2019-03-04 13:00:00,60.15,60.16,60.08,60.09,27332.0,48.7984,48.8065,48.7416,48.7497,27332.0
2019-03-04 13:05:00,60.09,60.1,60.06,60.08,5868.0,48.7497,48.7578,48.7254,48.7416,5868.0
2019-03-04 13:10:00,60.08,60.13,60.08,60.12,9928.0,48.7416,48.7822,48.7416,48.774,9928.0
2019-03-04 13:15:00,60.11,60.17,60.09,60.16,6206.0,48.7659,48.8146,48.7497,48.8065,6206.0
2019-03-04 13:20:00,60.15,60.19,60.15,60.18,5874.0,48.7984,48.8308,48.7984,48.8227,5874.0
2019-03-04 13:25:00,60.17,60.19,60.16,60.19,9256.0,48.8146,48.8308,48.8065,48.8308,9256.0
2019-03-04 13:30:00,60.19,60.24,60.19,60.21,10634.0,48.8308,48.8714,48.8308,48.8471,10634.0
2019-03-04 13:35:00,60.2,60.2,60.16,60.17,5882.0,48.8389,48.8389,48.8065,48.8146,5882.0
2019-03-04 13:40:00,60.18,60.23,60.18,60.23,8940.0,48.8227,48.8633,48.8227,48.8633,8940.0
2019-03-04 13:45:00,60.23,60.23,60.21,60.21,3024.0,48.8633,48.8633,48.8471,48.8471,3024.0
2019-03-04 13:50:00,60.19,60.24,60.19,60.24,11744.0,48.8308,48.8714,48.8308,48.8714,11744.0
2019-03-04 13:55:00,60.26,60.27,60.24,60.25,5240.0,48.8876,48.8957,48.8714,48.8795,5240.0
2019-03-04 14:00:00,60.26,60.29,60.24,60.29,7436.0,48.8876,48.912,48.8714,48.912,7436.0
2019-03-04 14:05:00,60.3,60.37,60.3,60.37,11418.0,48.9201,48.9769,48.9201,48.9769,11418.0
2019-03-04 14:10:00,60.37,60.43,60.35,60.4,19612.0,48.9769,49.0255,48.9606,49.0012,19612.0
2019-03-04 14:15:00,60.4,60.42,60.37,60.39,14620.0,49.0012,49.0174,48.9769,48.9931,14620.0
2019-03-04 14:20:00,60.41,60.41,60.38,60.41,4000.0,49.0093,49.0093,48.985,49.0093,4000.0
2019-03-04 14:25:00,60.42,60.42,60.39,60.4,5486.0,49.0174,49.0174,48.9931,49.0012,5486.0
2019-03-04 14:30:00,60.39,60.39,60.37,60.37,6588.0,48.9931,48.9931,48.9769,48.9769,6588.0
2019-03-04 14:35:00,60.36,60.39,60.36,60.39,8798.0,48.9688,48.9931,48.9688,48.9931,8798.0
2019-03-04 14:40:00,60.4,60.41,60.37,60.38,7288.0,49.0012,49.0093,48.9769,48.985,7288.0
2019-03-04 14:45:00,60.39,60.43,60.38,60.41,3600.0,48.9931,49.0255,48.985,49.0093,3600.0
2019-03-04 14:50:00,60.43,60.49,60.42,60.46,12514.0,49.0255,49.0742,49.0174,49.0499,12514.0
2019-03-04 14:55:00,60.47,60.55,60.46,60.52,15394.0,49.058,49.1229,49.0499,49.0986,15394.0
2019-03-04 15:00:00,60.51,60.52,60.46,60.47,21882.0,49.0904,49.0986,49.0499,49.058,21882.0
2019-03-04 15:05:00,60.45,60.49,60.44,60.47,14044.0,49.0418,49.0742,49.0337,49.058,14044.0
2019-03-04 15:10:00,60.44,60.51,60.44,60.49,10380.0,49.0337,49.0904,49.0337,49.0742,10380.0
2019-03-04 15:15:00,60.49,60.49,60.45,60.46,12348.0,49.0742,49.0742,49.0418,49.0499,12348.0
2019-03-04 15:20:00,60.46,60.56,60.45,60.52,18344.0,49.0499,49.131,49.0418,49.0986,18344.0
2019-03-04 15:25:00,60.52,60.6,60.52,60.55,25518.0,49.0986,49.1635,49.0986,49.1229,25518.0
2019-03-04 15:30:00,60.55,60.7,60.54,60.69,41628.0,49.1229,49.2446,49.1148,49.2365,41628.0
2019-03-04 15:35:00,60.68,60.72,60.63,60.72,32892.0,49.2284,49.2608,49.1878,49.2608,32892.0
2019-03-04 15:40:00,60.71,60.74,60.67,60.7,35170.0,49.2527,49.277,49.2202,49.2446,35170.0
2019-03-04 15:45:00,60.7,60.72,60.65,60.66,42594.0,49.2446,49.2608,49.204,49.2121,42594.0
2019-03-04 15:50:00,60.66,60.73,60.63,60.72,53256.0,49.2121,49.2689,49.1878,49.2608,53256.0
2019-03-04 15:55:00,60.72,60.73,60.64,60.68,146206.0,49.2608,49.2689,49.1959,49.2284,146206.0
2019-03-05 09:30:00,60.68,60.97,60.68,60.85,33532.0,49.2284,49.4636,49.2284,49.3663,33532.0
2019-03-05 09:35:00,60.82,60.91,60.79,60.81,6114.0,49.3419,49.415,49.3176,49.3338,6114.0
2019-03-05 09:40:00,60.81,60.92,60.81,60.92,17214.0,49.3338,49.4231,49.3338,49.4231,17214.0
2019-03-05 09:45:00,60.92,60.93,60.85,60.91,5704.0,49.4231,49.4312,49.3663,49.415,5704.0
2019-03-05 09:50:00,60.9,60.99,60.9,60.96,21974.0,49.4068,49.4799,49.4068,49.4555,21974.0
2019-03-05 09:55:00,60.92,60.94,60.86,60.87,4000.0,49.4231,49.4393,49.3744,49.3825,4000.0
2019-03-05 10:00:00,60.85,60.94,60.77,60.82,7820.0,49.3663,49.4393,49.3014,49.3419,7820.0
2019-03-05 10:05:00,60.8,60.8,60.6,60.63,10536.0,49.3257,49.3257,49.1635,49.1878,10536.0
2019-03-05 10:10:00,60.66,60.66,60.58,60.58,6516.0,49.2121,49.2121,49.1472,49.1472,6516.0
2019-03-05 10:15:00,60.59,60.66,60.58,60.63,7884.0,49.1553,49.2121,49.1472,49.1878,7884.0
2019-03-05 10:20:00,60.62,60.8,60.62,60.79,5714.0,49.1797,49.3257,49.1797,49.3176,5714.0
2019-03-05 10:25:00,60.81,60.82,60.73,60.76,5800.0,49.3338,49.3419,49.2689,49.2933,5800.0
2019-03-05 10:30:00,60.76,60.79,60.71,60.71,9582.0,49.2933,49.3176,49.2527,49.2527,9582.0
2019-03-05 10:35:00,60.69,60.71,60.65,60.65,10210.0,49.2365,49.2527,49.204,49.204,10210.0
2019-03-05 10:40:00,60.64,60.67,60.63,60.64,3600.0,49.1959,49.2202,49.1878,49.1959,3600.0
2019-03-05 10:45:00,60.64,60.64,60.6,60.63,13396.0,49.1959,49.1959,49.1635,49.1878,13396.0
2019-03-05 10:50:00,60.63,60.67,60.62,60.67,4420.0,49.1878,49.2202,49.1797,49.2202,4420.0
2019-03-05 10:55:00,60.66,60.66,60.56,60.6,12450.0,49.2121,49.2121,49.131,49.1635,12450.0
2019-03-05 11:00:00,60.6,60.69,60.58,60.68,13030.0,49.1635,49.2365,49.1472,49.2284,13030.0
2019-03-05 11:05:00,60.68,60.68,60.59,60.59,7770.0,49.2284,49.2284,49.1553,49.1553,7770.0
2019-03-05 11:10:00,60.6,60.63,60.58,60.62,9062.0,49.1635,49.1878,49.1472,49.1797,9062.0
2019-03-05 11:15:00,60.61,60.66,60.61,60.64,5844.0,49.1716,49.2121,49.1716,49.1959,5844.0
2019-03-05 11:20:00,60.65,60.65,60.6,60.6,9238.0,49.204,49.204,49.1635,49.1635,9238.0
2019-03-05 11:25:00,60.6,60.6,60.51,60.52,14778.0,49.1635,49.1635,49.0904,49.0986,14778.0
2019-03-05 11:30:00,60.52,60.58,60.52,60.58,6478.0,49.0986,49.1472,49.0986,49.1472,6478.0
2019-03-05 11:35:00,60.58,60.62,60.57,60.61,7464.0,49.1472,49.1797,49.1391,49.1716,7464.0
2019-03-05 11:40:00,60.6,60.6,60.58,60.59,2400.0,49.1635,49.1635,49.1472,49.1553,2400.0
2019-03-05 11:45:00,60.6,60.6,60.56,60.56,2200.0,49.1635,49.1635,49.131,49.131,2200.0
2019-03-05 11:50:00,60.56,60.57,60.54,60.57,6832.0,49.131,49.1391,49.1148,49.1391,6832.0
2019-03-05 11:55:00,60.57,60.58,60.57,60.57,3500.0,49.1391,49.1472,49.1391,49.1391,3500.0
2019-03-05 12:00:00,60.57,60.58,60.57,60.58,5502.0,49.1391,49.1472,49.1391,49.1472,5502.0
2019-03-05 12:05:00,60.57,60.58,60.52,60.53,11704.0,49.1391,49.1472,49.0986,49.1067,11704.0
2019-03-05 12:10:00,60.52,60.52,60.46,60.51,14096.0,49.0986,49.0986,49.0499,49.0904,14096.0
2019-03-05 12:15:00,60.51,60.52,60.5,60.5,8194.0,49.0904,49.0986,49.0823,49.0823,8194.0
2019-03-05 12:20:00,60.51,60.57,60.51,60.56,14200.0,49.0904,49.1391,49.0904,49.131,14200.0
2019-03-05 12:25:00,60.55,60.55,60.52,60.54,6200.0,49.1229,49.1229,49.0986,49.1148,6200.0
2019-03-05 12:30:00,60.55,60.55,60.48,60.48,7320.0,49.1229,49.1229,49.0661,49.0661,7320.0
2019-03-05 12:35:00,60.48,60.48,60.45,60.45,6858.0,49.0661,49.0661,49.0418,49.0418,6858.0
2019-03-05 12:40:00,60.46,60.46,60.41,60.41,3662.0,49.0499,49.0499,49.0093,49.0093,3662.0
2019-03-05 12:45:00,60.41,60.51,60.41,60.51,8100.0,49.0093,49.0904,49.0093,49.0904,8100.0
2019-03-05 12:50:00,60.48,60.49,60.45,60.49,6638.0,49.0661,49.0742,49.0418,49.0742,6638.0
2019-03-05 12:55:00,60.47,60.49,60.47,60.48,3800.0,49.058,49.0742,49.058,49.0661,3800.0
2019-03-05 13:00:00,60.47,60.49,60.45,60.49,4254.0,49.058,49.0742,49.0418,49.0742,4254.0
2019-03-05 13:05:00,60.49,60.49,60.48,60.48,6914.0,49.0742,49.0742,49.0661,49.0661,6914.0
2019-03-05 13:10:00,60.49,60.51,60.49,60.51,4400.0,49.0742,49.0904,49.0742,49.0904,4400.0
2019-03-05 13:15:00,60.52,60.53,60.48,60.48,4906.0,49.0986,49.1067,49.0661,49.0661,4906.0
2019-03-05 13:20:00,60.48,60.5,60.47,60.49,7568.0,49.0661,49.0823,49.058,49.0742,7568.0
2019-03-05 13:25:00,60.49,60.49,60.45,60.45,3600.0,49.0742,49.0742,49.0418,49.0418,3600.0
2019-03-05 13:30:00,60.44,60.45,60.42,60.43,3486.0,49.0337,49.0418,49.0174,49.0255,3486.0
2019-03-05 13:35:00,60.44,60.47,60.43,60.47,3728.0,49.0337,49.058,49.0255,49.058,3728.0
2019-03-05 13:40:00,60.46,60.46,60.44,60.45,9522.0,49.0499,49.0499,49.0337,49.0418,9522.0
2019-03-05 13:45:00,60.45,60.49,60.45,60.47,6266.0,49.0418,49.0742,49.0418,49.058,6266.0
2019-03-05 13:50:00,60.47,60.48,60.46,60.48,2812.0,49.058,49.0661,49.0499,49.0661,2812.0
2019-03-05 13:55:00,60.49,60.54,60.48,60.52,5350.0,49.0742,49.1148,49.0661,49.0986,5350.0
2019-03-05 14:00:00,60.54,60.56,60.53,60.55,2248.0,49.1148,49.131,49.1067,49.1229,2248.0
2019-03-05 14:05:00,60.53,60.54,60.48,60.48,5500.0,49.1067,49.1148,49.0661,49.0661,5500.0
2019-03-05 14:10:00,60.49,60.49,60.47,60.47,4278.0,49.0742,49.0742,49.058,49.058,4278.0
2019-03-05 14:15:00,60.47,60.52,60.47,60.52,5600.0,49.058,49.0986,49.058,49.0986,5600.0
2019-03-05 14:20:00,60.52,60.58,60.52,60.55,5378.0,49.0986,49.1472,49.0986,49.1229,5378.0
2019-03-05 14:25:00,60.56,60.58,60.56,60.57,9536.0,49.131,49.1472,49.131,49.1391,9536.0
2019-03-05 14:30:00,60.57,60.67,60.57,60.66,14486.0,49.1391,49.2202,49.1391,49.2121,14486.0
2019-03-05 14:35:00,60.65,60.67,60.63,60.66,5574.0,49.204,49.2202,49.1878,49.2121,5574.0
2019-03-05 14:40:00,60.63,60.67,60.62,60.67,8284.0,49.1878,49.2202,49.1797,49.2202,8284.0
2019-03-05 14:45:00,60.66,60.68,60.66,60.68,5384.0,49.2121,49.2284,49.2121,49.2284,5384.0
2019-03-05 14:50:00,60.67,60.67,60.62,60.66,18146.0,49.2202,49.2202,49.1797,49.2121,18146.0
2019-03-05 14:55:00,60.67,60.7,60.66,60.68,5550.0,49.2202,49.2446,49.2121,49.2284,5550.0
2019-03-05 15:00:00,60.66,60.67,60.6,60.63,20752.0,49.2121,49.2202,49.1635,49.1878,20752.0
2019-03-05 15:05:00,60.6,60.6,60.57,60.59,15288.0,49.1635,49.1635,49.1391,49.1553,15288.0
2019-03-05 15:10:00,60.58,60.6,60.53,60.53,6278.0,49.1472,49.1635,49.1067,49.1067,6278.0
2019-03-05 15:15:00,60.52,60.52,60.49,60.49,9982.0,49.0986,49.0986,49.0742,49.0742,9982.0
2019-03-05 15:20:00,60.49,60.5,60.47,60.47,10496.0,49.0742,49.0823,49.058,49.058,10496.0
2019-03-05 15:25:00,60.48,60.52,60.47,60.52,29452.0,49.0661,49.0986,49.058,49.0986,29452.0
2019-03-05 15:30:00,60.53,60.6,60.53,60.59,22848.0,49.1067,49.1635,49.1067,49.1553,22848.0
2019-03-05 15:35:00,60.59,60.6,60.46,60.46,24744.0,49.1553,49.1635,49.0499,49.0499,24744.0
2019-03-05 15:40:00,60.47,60.57,60.47,60.57,24236.0,49.058,49.1391,49.058,49.1391,24236.0
2019-03-05 15:45:00,60.57,60.63,60.57,60.59,38734.0,49.1391,49.1878,49.1391,49.1553,38734.0
2019-03-05 15:50:00,60.6,60.7,60.6,60.68,63648.0,49.1635,49.2446,49.1635,49.2284,63648.0
2019-03-05 15:55:00,60.67,60.7,60.55,60.56,181590.0,49.2202,49.2446,49.1229,49.131,181590.0
2019-03-06 09:30:00,60.62,60.88,60.46,60.49,30312.0,49.1797,49.3906,49.0499,49.0742,30312.0
2019-03-06 09:35:00,60.49,60.5,60.29,60.32,23360.0,49.0742,49.0823,48.912,48.9363,23360.0
2019-03-06 09:40:00,60.32,60.36,60.23,60.26,23030.0,48.9363,48.9688,48.8633,48.8876,23030.0
2019-03-06 09:45:00,60.23,60.35,60.2,60.35,37340.0,48.8633,48.9606,48.8389,48.9606,37340.0
2019-03-06 09:50:00,60.34,60.49,60.33,60.44,5400.0,48.9525,49.0742,48.9444,49.0337,5400.0
2019-03-06 09:55:00,60.45,60.51,60.4,60.51,22954.0,49.0418,49.0904,49.0012,49.0904,22954.0
2019-03-06 10:00:00,60.5,60.51,60.41,60.42,11210.0,49.0823,49.0904,49.0093,49.0174,11210.0
2019-03-06 10:05:00,60.41,60.46,60.41,60.45,1800.0,49.0093,49.0499,49.0093,49.0418,1800.0
2019-03-06 10:10:00,60.45,60.49,60.36,60.39,10280.0,49.0418,49.0742,48.9688,48.9931,10280.0
2019-03-06 10:15:00,60.39,60.43,60.38,60.4,7498.0,48.9931,49.0255,48.985,49.0012,7498.0
2019-03-06 10:20:00,60.37,60.4,60.35,60.38,7026.0,48.9769,49.0012,48.9606,48.985,7026.0
2019-03-06 10:25:00,60.38,60.43,60.38,60.42,7414.0,48.985,49.0255,48.985,49.0174,7414.0
2019-03-06 10:30:00,60.42,60.47,60.4,60.47,9242.0,49.0174,49.058,49.0012,49.058,9242.0
2019-03-06 10:35:00,60.46,60.47,60.4,60.42,6466.0,49.0499,49.058,49.0012,49.0174,6466.0
2019-03-06 10:40:00,60.4,60.41,60.36,60.36,13610.0,49.0012,49.0093,48.9688,48.9688,13610.0
2019-03-06 10:45:00,60.36,60.37,60.34,60.34,9336.0,48.9688,48.9769,48.9525,48.9525,9336.0
2019-03-06 10:50:00,60.35,60.38,60.34,60.38,21050.0,48.9606,48.985,48.9525,48.985,21050.0
2019-03-06 10:55:00,60.38,60.45,60.38,60.43,14200.0,48.985,49.0418,48.985,49.0255,14200.0
2019-03-06 11:00:00,60.43,60.49,60.43,60.44,7244.0,49.0255,49.0742,49.0255,49.0337,7244.0
2019-03-06 11:05:00,60.43,60.46,60.36,60.37,11720.0,49.0255,49.0499,48.9688,48.9769,11720.0
2019-03-06 11:10:00,60.38,60.41,60.37,60.39,13070.0,48.985,49.0093,48.9769,48.9931,13070.0
2019-03-06 11:15:00,60.41,60.48,60.4,60.46,54380.0,49.0093,49.0661,49.0012,49.0499,54380.0
2019-03-06 11:20:00,60.47,60.52,60.46,60.52,8902.0,49.058,49.0986,49.0499,49.0986,8902.0
2019-03-06 11:25:00,60.52,60.58,60.51,60.58,9980.0,49.0986,49.1472,49.0904,49.1472,9980.0
2019-03-06 11:30:00,60.58,60.68,60.58,60.66,5400.0,49.1472,49.2284,49.1472,49.2121,5400.0
2019-03-06 11:35:00,60.67,60.67,60.63,60.63,9742.0,49.2202,49.2202,49.1878,49.1878,9742.0
2019-03-06 11:40:00,60.65,60.74,60.65,60.74,8002.0,49.204,49.277,49.204,49.277,8002.0
2019-03-06 11:45:00,60.74,60.74,60.71,60.72,4416.0,49.277,49.277,49.2527,49.2608,4416.0
2019-03-06 11:50:00,60.69,60.69,60.65,60.66,11388.0,49.2365,49.2365,49.204,49.2121,11388.0
2019-03-06 11:55:00,60.65,60.68,60.64,60.68,3400.0,49.204,49.2284,49.1959,49.2284,3400.0
2019-03-06 12:00:00,60.68,60.79,60.68,60.77,10358.0,49.2284,49.3176,49.2284,49.3014,10358.0
2019-03-06 12:05:00,60.77,60.83,60.76,60.8,6722.0,49.3014,49.3501,49.2933,49.3257,6722.0
2019-03-06 12:10:00,60.82,60.82,60.71,60.71,7800.0,49.3419,49.3419,49.2527,49.2527,7800.0
2019-03-06 12:15:00,60.7,60.72,60.67,60.68,16278.0,49.2446,49.2608,49.2202,49.2284,16278.0
2019-03-06 12:20:00,60.7,60.71,60.63,60.63,10866.0,49.2446,49.2527,49.1878,49.1878,10866.0
2019-03-06 12:25:00,60.65,60.66,60.63,60.66,4458.0,49.204,49.2121,49.1878,49.2121,4458.0
2019-03-06 12:30:00,60.66,60.68,60.64,60.68,7250.0,49.2121,49.2284,49.1959,49.2284,7250.0
2019-03-06 12:35:00,60.69,60.69,60.66,60.66,4600.0,49.2365,49.2365,49.2121,49.2121,4600.0
2019-03-06 12:40:00,60.66,60.66,60.64,60.65,4400.0,49.2121,49.2121,49.1959,49.204,4400.0
2019-03-06 12:45:00,60.64,60.68,60.64,60.66,5442.0,49.1959,49.2284,49.1959,49.2121,5442.0
2019-03-06 12:50:00,60.67,60.69,60.63,60.64,5934.0,49.2202,49.2365,49.1878,49.1959,5934.0
2019-03-06 12:55:00,60.65,60.66,60.62,60.63,5324.0,49.204,49.2121,49.1797,49.1878,5324.0
2019-03-06 13:00:00,60.63,60.67,60.63,60.63,4438.0,49.1878,49.2202,49.1878,49.1878,4438.0
2019-03-06 13:05:00,60.63,60.65,60.61,60.61,10568.0,49.1878,49.204,49.1716,49.1716,10568.0
2019-03-06 13:10:00,60.6,60.61,60.6,60.6,2200.0,49.1635,49.1716,49.1635,49.1635,2200.0
2019-03-06 13:15:00,60.6,60.62,60.57,60.57,4652.0,49.1635,49.1797,49.1391,49.1391,4652.0
2019-03-06 13:20:00,60.57,60.6,60.51,60.6,11698.0,49.1391,49.1635,49.0904,49.1635,11698.0
2019-03-06 13:25:00,60.6,60.62,60.59,60.59,6006.0,49.1635,49.1797,49.1553,49.1553,6006.0
2019-03-06 13:30:00,60.6,60.63,60.6,60.61,8364.0,49.1635,49.1878,49.1635,49.1716,8364.0
2019-03-06 13:35:00,60.61,60.67,60.57,60.67,9800.0,49.1716,49.2202,49.1391,49.2202,9800.0
2019-03-06 13:40:00,60.66,60.66,60.62,60.62,2800.0,49.2121,49.2121,49.1797,49.1797,2800.0
2019-03-06 13:45:00,60.6,60.61,60.57,60.58,7520.0,49.1635,49.1716,49.1391,49.1472,7520.0
2019-03-06 13:50:00,60.59,60.63,60.58,60.62,9872.0,49.1553,49.1878,49.1472,49.1797,9872.0
2019-03-06 13:55:00,60.62,60.68,60.62,60.68,10418.0,49.1797,49.2284,49.1797,49.2284,10418.0
2019-03-06 14:00:00,60.68,60.71,60.67,60.67,5324.0,49.2284,49.2527,49.2202,49.2202,5324.0
2019-03-06 14:05:00,60.68,60.69,60.66,60.68,2900.0,49.2284,49.2365,49.2121,49.2284,2900.0
2019-03-06 14:10:00,60.67,60.7,60.67,60.69,5026.0,49.2202,49.2446,49.2202,49.2365,5026.0
2019-03-06 14:15:00,60.68,60.72,60.68,60.69,11000.0,49.2284,49.2608,49.2284,49.2365,11000.0
2019-03-06 14:20:00,60.69,60.73,60.68,60.72,26038.0,49.2365,49.2689,49.2284,49.2608,26038.0
2019-03-06 14:25:00,60.73,60.73,60.65,60.67,13148.0,49.2689,49.2689,49.204,49.2202,13148.0
2019-03-06 14:30:00,60.67,60.73,60.67,60.69,21618.0,49.2202,49.2689,49.2202,49.2365,21618.0
2019-03-06 14:35:00,60.7,60.74,60.68,60.68,8116.0,49.2446,49.277,49.2284,49.2284,8116.0
2019-03-06 14:40:00,60.69,60.69,60.65,60.68,11600.0,49.2365,49.2365,49.204,49.2284,11600.0
2019-03-06 14:45:00,60.68,60.7,60.67,60.68,7384.0,49.2284,49.2446,49.2202,49.2284,7384.0
2019-03-06 14:50:00,60.67,60.67,60.52,60.6,17094.0,49.2202,49.2202,49.0986,49.1635,17094.0
2019-03-06 14:55:00,60.6,60.66,60.59,60.65,15328.0,49.1635,49.2121,49.1553,49.204,15328.0
2019-03-06 15:00:00,60.66,60.66,60.6,60.63,7490.0,49.2121,49.2121,49.1635,49.1878,7490.0
2019-03-06 15:05:00,60.64,60.68,60.63,60.63,10320.0,49.1959,49.2284,49.1878,49.1878,10320.0
2019-03-06 15:10:00,60.63,60.63,60.55,60.55,15714.0,49.1878,49.1878,49.1229,49.1229,15714.0
2019-03-06 15:15:00,60.56,60.57,60.52,60.55,17182.0,49.131,49.1391,49.0986,49.1229,17182.0
2019-03-06 15:20:00,60.55,60.57,60.49,60.52,17354.0,49.1229,49.1391,49.0742,49.0986,17354.0
2019-03-06 15:25:00,60.52,60.54,60.47,60.5,32686.0,49.0986,49.1148,49.058,49.0823,32686.0
2019-03-06 15:30:00,60.5,60.56,60.49,60.56,20480.0,49.0823,49.131,49.0742,49.131,20480.0
2019-03-06 15:35:00,60.57,60.6,60.56,60.59,23468.0,49.1391,49.1635,49.131,49.1553,23468.0
2019-03-06 15:40:00,60.6,60.63,60.6,60.61,18768.0,49.1635,49.1878,49.1635,49.1716,18768.0
2019-03-06 15:45:00,60.62,60.62,60.5,60.56,37850.0,49.1797,49.1797,49.0823,49.131,37850.0
2019-03-06 15:50:00,60.57,60.62,60.57,60.57,30300.0,49.1391,49.1797,49.1391,49.1391,30300.0
2019-03-06 15:55:00,60.57,60.6,60.48,60.48,105336.0,49.1391,49.1635,49.0661,49.0661,105336.0
2019-03-07 09:30:00,60.75,61.1,60.71,61.09,64798.0,49.2852,49.5691,49.2527,49.561,64798.0
2019-03-07 09:35:00,61.09,61.1,61.01,61.01,5308.0,49.561,49.5691,49.4961,49.4961,5308.0
2019-03-07 09:40:00,60.96,60.96,60.82,60.82,8244.0,49.4555,49.4555,49.3419,49.3419,8244.0
2019-03-07 09:45:00,60.85,60.85,60.74,60.74,7968.0,49.3663,49.3663,49.277,49.277,7968.0
2019-03-07 09:50:00,60.71,60.76,60.68,60.72,29004.0,49.2527,49.2933,49.2284,49.2608,29004.0
2019-03-07 09:55:00,60.7,60.71,60.6,60.69,22180.0,49.2446,49.2527,49.1635,49.2365,22180.0
2019-03-07 10:00:00,60.71,60.75,60.65,60.72,7284.0,49.2527,49.2852,49.204,49.2608,7284.0
2019-03-07 10:05:00,60.72,60.76,60.67,60.7,16696.0,49.2608,49.2933,49.2202,49.2446,16696.0
2019-03-07 10:10:00,60.71,60.85,60.71,60.82,14822.0,49.2527,49.3663,49.2527,49.3419,14822.0
2019-03-07 10:15:00,60.8,60.88,60.8,60.86,11696.0,49.3257,49.3906,49.3257,49.3744,11696.0
2019-03-07 10:20:00,60.84,60.94,60.83,60.88,8242.0,49.3582,49.4393,49.3501,49.3906,8242.0
2019-03-07 10:25:00,60.89,60.92,60.85,60.9,44472.0,49.3987,49.4231,49.3663,49.4068,44472.0
2019-03-07 10:30:00,60.89,60.92,60.86,60.89,20612.0,49.3987,49.4231,49.3744,49.3987,20612.0
2019-03-07 10:35:00,60.9,60.94,60.88,60.88,16718.0,49.4068,49.4393,49.3906,49.3906,16718.0
2019-03-07 10:40:00,60.92,60.92,60.86,60.88,8660.0,49.4231,49.4231,49.3744,49.3906,8660.0
2019-03-07 10:45:00,60.88,60.91,60.87,60.89,11786.0,49.3906,49.415,49.3825,49.3987,11786.0
2019-03-07 10:50:00,60.88,60.9,60.84,60.9,14246.0,49.3906,49.4068,49.3582,49.4068,14246.0
2019-03-07 10:55:00,60.9,60.94,60.89,60.92,16146.0,49.4068,49.4393,49.3987,49.4231,16146.0
2019-03-07 11:00:00,60.92,60.94,60.89,60.93,30462.0,49.4231,49.4393,49.3987,49.4312,30462.0
2019-03-07 11:05:00,60.95,61.0,60.93,61.0,14554.0,49.4474,49.488,49.4312,49.488,14554.0
2019-03-07 11:10:00,60.99,61.05,60.99,61.01,13754.0,49.4799,49.5285,49.4799,49.4961,13754.0
2019-03-07 11:15:00,61.01,61.01,60.91,60.94,16954.0,49.4961,49.4961,49.415,49.4393,16954.0
2019-03-07 11:20:00,60.94,60.95,60.88,60.95,10384.0,49.4393,49.4474,49.3906,49.4474,10384.0
2019-03-07 11:25:00,60.94,60.95,60.93,60.95,11558.0,49.4393,49.4474,49.4312,49.4474,11558.0
2019-03-07 11:30:00,60.96,61.02,60.96,61.02,14356.0,49.4555,49.5042,49.4555,49.5042,14356.0
2019-03-07 11:35:00,61.02,61.04,60.98,61.02,21220.0,49.5042,49.5204,49.4717,49.5042,21220.0
2019-03-07 11:40:00,61.02,61.05,60.99,61.01,26726.0,49.5042,49.5285,49.4799,49.4961,26726.0
2019-03-07 11:45:00,61.01,61.03,61.01,61.01,7666.0,49.4961,49.5123,49.4961,49.4961,7666.0
2019-03-07 11:50:00,61.02,61.09,61.02,61.08,12102.0,49.5042,49.561,49.5042,49.5529,12102.0
2019-03-07 11:55:00,61.07,61.09,61.04,61.09,8908.0,49.5448,49.561,49.5204,49.561,8908.0
2019-03-07 12:00:00,61.07,61.08,60.98,60.98,3646.0,49.5448,49.5529,49.4717,49.4717,3646.0
2019-03-07 12:05:00,60.96,60.98,60.95,60.97,9806.0,49.4555,49.4717,49.4474,49.4636,9806.0
2019-03-07 12:10:00,60.96,60.98,60.95,60.97,5420.0,49.4555,49.4717,49.4474,49.4636,5420.0
2019-03-07 12:15:00,60.99,61.01,60.98,61.0,4456.0,49.4799,49.4961,49.4717,49.488,4456.0
2019-03-07 12:20:00,61.02,61.07,61.02,61.04,26024.0,49.5042,49.5448,49.5042,49.5204,26024.0
2019-03-07 12:25:00,61.02,61.08,61.02,61.06,19630.0,49.5042,49.5529,49.5042,49.5366,19630.0
2019-03-07 12:30:00,61.05,61.12,61.02,61.08,38230.0,49.5285,49.5853,49.5042,49.5529,38230.0
2019-03-07 12:35:00,61.08,61.08,61.05,61.06,5980.0,49.5529,49.5529,49.5285,49.5366,5980.0
2019-03-07 12:40:00,61.07,61.17,61.06,61.17,17982.0,49.5448,49.6259,49.5366,49.6259,17982.0
2019-03-07 12:45:00,61.17,61.18,61.14,61.15,8804.0,49.6259,49.634,49.6016,49.6097,8804.0
2019-03-07 12:50:00,61.15,61.22,61.14,61.22,11856.0,49.6097,49.6665,49.6016,49.6665,11856.0
2019-03-07 12:55:00,61.21,61.23,61.17,61.18,9202.0,49.6583,49.6746,49.6259,49.634,9202.0
2019-03-07 13:00:00,61.17,61.19,61.15,61.19,5708.0,49.6259,49.6421,49.6097,49.6421,5708.0
2019-03-07 13:05:00,61.18,61.21,61.18,61.2,3000.0,49.634,49.6583,49.634,49.6502,3000.0
2019-03-07 13:10:00,61.21,61.26,61.2,61.26,11926.0,49.6583,49.6989,49.6502,49.6989,11926.0
2019-03-07 13:15:00,61.26,61.27,61.2,61.2,12482.0,49.6989,49.707,49.6502,49.6502,12482.0
2019-03-07 13:20:00,61.21,61.22,61.2,61.2,5664.0,49.6583,49.6665,49.6502,49.6502,5664.0
2019-03-07 13:25:00,61.2,61.23,61.19,61.21,16388.0,49.6502,49.6746,49.6421,49.6583,16388.0
2019-03-07 13:30:00,61.22,61.22,61.15,61.16,11990.0,49.6665,49.6665,49.6097,49.6178,11990.0
2019-03-07 13:35:00,61.15,61.17,61.13,61.13,6412.0,49.6097,49.6259,49.5934,49.5934,6412.0
2019-03-07 13:40:00,61.15,61.18,61.13,61.18,8552.0,49.6097,49.634,49.5934,49.634,8552.0
2019-03-07 13:45:00,61.19,61.21,61.18,61.21,4688.0,49.6421,49.6583,49.634,49.6583,4688.0
2019-03-07 13:50:00,61.21,61.24,61.19,61.22,12648.0,49.6583,49.6827,49.6421,49.6665,12648.0
2019-03-07 13:55:00,61.22,61.23,61.2,61.2,5830.0,49.6665,49.6746,49.6502,49.6502,5830.0
2019-03-07 14:00:00,61.21,61.21,61.15,61.15,56914.0,49.6583,49.6583,49.6097,49.6097,56914.0
2019-03-07 14:05:00,61.14,61.14,61.1,61.12,16900.0,49.6016,49.6016,49.5691,49.5853,16900.0
2019-03-07 14:10:00,61.12,61.14,61.11,61.12,13798.0,49.5853,49.6016,49.5772,49.5853,13798.0
2019-03-07 14:15:00,61.12,61.12,61.07,61.07,8866.0,49.5853,49.5853,49.5448,49.5448,8866.0
2019-03-07 14:20:00,61.08,61.13,61.08,61.09,12446.0,49.5529,49.5934,49.5529,49.561,12446.0
2019-03-07 14:25:00,61.08,61.1,61.05,61.09,11858.0,49.5529,49.5691,49.5285,49.561,11858.0
2019-03-07 14:30:00,61.1,61.11,61.05,61.06,8048.0,49.5691,49.5772,49.5285,49.5366,8048.0
2019-03-07 14:35:00,61.05,61.07,61.02,61.02,19676.0,49.5285,49.5448,49.5042,49.5042,19676.0
2019-03-07 14:40:00,61.04,61.06,61.01,61.01,5800.0,49.5204,49.5366,49.4961,49.4961,5800.0
2019-03-07 14:45:00,61.02,61.02,60.94,60.97,11144.0,49.5042,49.5042,49.4393,49.4636,11144.0
2019-03-07 14:50:00,60.97,61.0,60.95,61.0,14704.0,49.4636,49.488,49.4474,49.488,14704.0
2019-03-07 14:55:00,60.99,61.01,60.98,61.0,11708.0,49.4799,49.4961,49.4717,49.488,11708.0
2019-03-07 15:00:00,60.99,60.99,60.92,60.96,7182.0,49.4799,49.4799,49.4231,49.4555,7182.0
2019-03-07 15:05:00,60.96,61.0,60.95,60.96,12224.0,49.4555,49.488,49.4474,49.4555,12224.0
2019-03-07 15:10:00,60.93,60.96,60.89,60.95,8456.0,49.4312,49.4555,49.3987,49.4474,8456.0
2019-03-07 15:15:00,60.95,60.96,60.9,60.96,18188.0,49.4474,49.4555,49.4068,49.4555,18188.0
2019-03-07 15:20:00,60.97,60.99,60.96,60.97,18448.0,49.4636,49.4799,49.4555,49.4636,18448.0
2019-03-07 15:25:00,60.98,61.01,60.96,60.96,15276.0,49.4717,49.4961,49.4555,49.4555,15276.0
2019-03-07 15:30:00,60.95,60.97,60.88,60.88,14870.0,49.4474,49.4636,49.3906,49.3906,14870.0
2019-03-07 15:35:00,60.89,60.92,60.77,60.8,70640.0,49.3987,49.4231,49.3014,49.3257,70640.0
2019-03-07 15:40:00,60.8,60.8,60.71,60.75,79244.0,49.3257,49.3257,49.2527,49.2852,79244.0
2019-03-07 15:45:00,60.74,60.82,60.73,60.8,234368.0,49.277,49.3419,49.2689,49.3257,234368.0
2019-03-07 15:50:00,60.81,60.81,60.69,60.77,95062.0,49.3338,49.3338,49.2365,49.3014,95062.0
2019-03-07 15:55:00,60.77,60.87,60.72,60.85,171138.0,49.3014,49.3825,49.2608,49.3663,171138.0
2019-03-08 09:30:00,60.94,61.11,60.8,60.96,37778.0,49.4393,49.5772,49.3257,49.4555,37778.0
2019-03-08 09:35:00,60.96,61.01,60.76,60.86,30054.0,49.4555,49.4961,49.2933,49.3744,30054.0
2019-03-08 09:40:00,60.92,60.99,60.87,60.99,4504.0,49.4231,49.4799,49.3825,49.4799,4504.0
2019-03-08 09:45:00,60.93,60.93,60.74,60.74,8888.0,49.4312,49.4312,49.277,49.277,8888.0
2019-03-08 09:50:00,60.72,60.72,60.6,60.68,7600.0,49.2608,49.2608,49.1635,49.2284,7600.0
2019-03-08 09:55:00,60.65,60.76,60.65,60.72,12416.0,49.204,49.2933,49.204,49.2608,12416.0
2019-03-08 10:00:00,60.71,60.72,60.64,60.64,7418.0,49.2527,49.2608,49.1959,49.1959,7418.0
2019-03-08 10:05:00,60.67,60.74,60.65,60.7,12988.0,49.2202,49.277,49.204,49.2446,12988.0
2019-03-08 10:10:00,60.71,60.77,60.67,60.71,12558.0,49.2527,49.3014,49.2202,49.2527,12558.0
2019-03-08 10:15:00,60.72,60.77,60.65,60.74,19338.0,49.2608,49.3014,49.204,49.277,19338.0
2019-03-08 10:20:00,60.75,60.77,60.72,60.74,29226.0,49.2852,49.3014,49.2608,49.277,29226.0
2019-03-08 10:25:00,60.72,60.81,60.72,60.79,27460.0,49.2608,49.3338,49.2608,49.3176,27460.0
2019-03-08 10:30:00,60.77,60.82,60.74,60.77,182210.0,49.3014,49.3419,49.277,49.3014,182210.0
2019-03-08 10:35:00,60.77,60.77,60.5,60.5,69730.0,49.3014,49.3014,49.0823,49.0823,69730.0
2019-03-08 10:40:00,60.5,60.7,60.5,60.66,17790.0,49.0823,49.2446,49.0823,49.2121,17790.0
2019-03-08 10:45:00,60.67,60.71,60.66,60.68,4138.0,49.2202,49.2527,49.2121,49.2284,4138.0
2019-03-08 10:50:00,60.66,60.66,60.61,60.62,6000.0,49.2121,49.2121,49.1716,49.1797,6000.0
2019-03-08 10:55:00,60.62,60.67,60.62,60.62,11104.0,49.1797,49.2202,49.1797,49.1797,11104.0
2019-03-08 11:00:00,60.6,60.6,60.57,60.59,22332.0,49.1635,49.1635,49.1391,49.1553,22332.0
2019-03-08 11:05:00,60.6,60.62,60.59,60.6,8800.0,49.1635,49.1797,49.1553,49.1635,8800.0
2019-03-08 11:10:00,60.61,60.63,60.59,60.61,9800.0,49.1716,49.1878,49.1553,49.1716,9800.0
2019-03-08 11:15:00,60.62,60.65,60.6,60.63,8090.0,49.1797,49.204,49.1635,49.1878,8090.0
2019-03-08 11:20:00,60.62,60.65,60.6,60.6,9576.0,49.1797,49.204,49.1635,49.1635,9576.0
2019-03-08 11:25:00,60.62,60.66,60.6,60.66,10094.0,49.1797,49.2121,49.1635,49.2121,10094.0
2019-03-08 11:30:00,60.63,60.66,60.63,60.64,5754.0,49.1878,49.2121,49.1878,49.1959,5754.0
2019-03-08 11:35:00,60.63,60.68,60.59,60.67,13854.0,49.1878,49.2284,49.1553,49.2202,13854.0
2019-03-08 11:40:00,60.69,60.74,60.69,60.73,6294.0,49.2365,49.277,49.2365,49.2689,6294.0
2019-03-08 11:45:00,60.7,60.77,60.69,60.77,5806.0,49.2446,49.3014,49.2365,49.3014,5806.0
2019-03-08 11:50:00,60.77,60.78,60.74,60.75,5200.0,49.3014,49.3095,49.277,49.2852,5200.0
2019-03-08 11:55:00,60.75,60.78,60.74,60.77,7592.0,49.2852,49.3095,49.277,49.3014,7592.0
2019-03-08 12:00:00,60.76,60.77,60.73,60.75,6684.0,49.2933,49.3014,49.2689,49.2852,6684.0
2019-03-08 12:05:00,60.75,60.81,60.75,60.79,5086.0,49.2852,49.3338,49.2852,49.3176,5086.0
2019-03-08 12:10:00,60.79,60.81,60.77,60.79,10742.0,49.3176,49.3338,49.3014,49.3176,10742.0
2019-03-08 12:15:00,60.79,60.81,60.74,60.74,12410.0,49.3176,49.3338,49.277,49.277,12410.0
2019-03-08 12:20:00,60.75,60.76,60.72,60.72,5846.0,49.2852,49.2933,49.2608,49.2608,5846.0
2019-03-08 12:25:00,60.72,60.77,60.72,60.77,9292.0,49.2608,49.3014,49.2608,49.3014,9292.0
2019-03-08 12:30:00,60.74,60.74,60.71,60.72,6168.0,49.277,49.277,49.2527,49.2608,6168.0
2019-03-08 12:35:00,60.71,60.73,60.67,60.68,6402.0,49.2527,49.2689,49.2202,49.2284,6402.0
2019-03-08 12:40:00,60.7,60.7,60.67,60.67,4038.0,49.2446,49.2446,49.2202,49.2202,4038.0
2019-03-08 12:45:00,60.67,60.71,60.67,60.67,7376.0,49.2202,49.2527,49.2202,49.2202,7376.0
2019-03-08 12:50:00,60.66,60.68,60.65,60.67,13918.0,49.2121,49.2284,49.204,49.2202,13918.0
2019-03-08 12:55:00,60.67,60.7,60.66,60.66,5000.0,49.2202,49.2446,49.2121,49.2121,5000.0
2019-03-08 13:00:00,60.67,60.68,60.66,60.68,5800.0,49.2202,49.2284,49.2121,49.2284,5800.0
2019-03-08 13:05:00,60.67,60.74,60.67,60.73,16600.0,49.2202,49.277,49.2202,49.2689,16600.0
2019-03-08 13:10:00,60.73,60.75,60.71,60.72,7898.0,49.2689,49.2852,49.2527,49.2608,7898.0
2019-03-08 13:15:00,60.71,60.71,60.66,60.66,7776.0,49.2527,49.2527,49.2121,49.2121,7776.0
2019-03-08 13:20:00,60.65,60.66,60.63,60.65,5720.0,49.204,49.2121,49.1878,49.204,5720.0
2019-03-08 13:25:00,60.66,60.7,60.66,60.69,4634.0,49.2121,49.2446,49.2121,49.2365,4634.0
2019-03-08 13:30:00,60.7,60.71,60.68,60.71,6070.0,49.2446,49.2527,49.2284,49.2527,6070.0
2019-03-08 13:35:00,60.7,60.73,60.66,60.72,11768.0,49.2446,49.2689,49.2121,49.2608,11768.0
2019-03-08 13:40:00,60.72,60.74,60.72,60.72,5204.0,49.2608,49.277,49.2608,49.2608,5204.0
2019-03-08 13:45:00,60.73,60.77,60.73,60.77,4196.0,49.2689,49.3014,49.2689,49.3014,4196.0
2019-03-08 13:50:00,60.76,60.77,60.74,60.76,5054.0,49.2933,49.3014,49.277,49.2933,5054.0
2019-03-08 13:55:00,60.77,60.77,60.73,60.73,7946.0,49.3014,49.3014,49.2689,49.2689,7946.0
2019-03-08 14:00:00,60.74,60.74,60.64,60.64,18548.0,49.277,49.277,49.1959,49.1959,18548.0
2019-03-08 14:05:00,60.65,60.7,60.63,60.67,13136.0,49.204,49.2446,49.1878,49.2202,13136.0
2019-03-08 14:10:00,60.67,60.72,60.67,60.72,10588.0,49.2202,49.2608,49.2202,49.2608,10588.0
2019-03-08 14:15:00,60.73,60.77,60.72,60.77,6602.0,49.2689,49.3014,49.2608,49.3014,6602.0
2019-03-08 14:20:00,60.77,60.8,60.77,60.8,5402.0,49.3014,49.3257,49.3014,49.3257,5402.0
2019-03-08 14:25:00,60.78,60.84,60.78,60.78,8200.0,49.3095,49.3582,49.3095,49.3095,8200.0
2019-03-08 14:30:00,60.79,60.85,60.79,60.84,7736.0,49.3176,49.3663,49.3176,49.3582,7736.0
2019-03-08 14:35:00,60.84,60.85,60.81,60.85,6800.0,49.3582,49.3663,49.3338,49.3663,6800.0
2019-03-08 14:40:00,60.85,60.88,60.83,60.87,8056.0,49.3663,49.3906,49.3501,49.3825,8056.0
2019-03-08 14:45:00,60.87,60.88,60.85,60.86,10694.0,49.3825,49.3906,49.3663,49.3744,10694.0
2019-03-08 14:50:00,60.87,60.92,60.87,60.88,8546.0,49.3825,49.4231,49.3825,49.3906,8546.0
2019-03-08 14:55:00,60.89,60.9,60.85,60.85,6062.0,49.3987,49.4068,49.3663,49.3663,6062.0
2019-03-08 15:00:00,60.82,60.85,60.8,60.82,10286.0,49.3419,49.3663,49.3257,49.3419,10286.0
2019-03-08 15:05:00,60.83,60.88,60.83,60.86,10320.0,49.3501,49.3906,49.3501,49.3744,10320.0
2019-03-08 15:10:00,60.84,60.84,60.79,60.8,12946.0,49.3582,49.3582,49.3176,49.3257,12946.0
2019-03-08 15:15:00,60.8,60.81,60.74,60.8,16132.0,49.3257,49.3338,49.277,49.3257,16132.0
2019-03-08 15:20:00,60.83,60.9,60.79,60.79,16958.0,49.3501,49.4068,49.3176,49.3176,16958.0
2019-03-08 15:25:00,60.79,60.85,60.79,60.81,15566.0,49.3176,49.3663,49.3176,49.3338,15566.0
2019-03-08 15:30:00,60.81,60.85,60.8,60.81,20828.0,49.3338,49.3663,49.3257,49.3338,20828.0
2019-03-08 15:35:00,60.81,60.82,60.74,60.78,28994.0,49.3338,49.3419,49.277,49.3095,28994.0
2019-03-08 15:40:00,60.78,60.84,60.77,60.83,16034.0,49.3095,49.3582,49.3014,49.3501,16034.0
2019-03-08 15:45:00,60.85,60.9,60.84,60.84,34396.0,49.3663,49.4068,49.3582,49.3582,34396.0
2019-03-08 15:50:00,60.85,61.01,60.84,61.0,42884.0,49.3663,49.4961,49.3582,49.488,42884.0
2019-03-08 15:55:00,60.99,61.18,60.99,61.15,243296.0,49.4799,49.634,49.4799,49.6097,243296.0
2019-03-11 09:30:00,61.22,61.46,61.22,61.46,22648.0,49.6665,49.8612,49.6665,49.8612,22648.0
2019-03-11 09:35:00,61.38,61.4,61.23,61.4,40092.0,49.7963,49.8125,49.6746,49.8125,40092.0
2019-03-11 09:40:00,61.35,61.44,61.34,61.44,21622.0,49.7719,49.8449,49.7638,49.8449,21622.0
2019-03-11 09:45:00,61.43,61.45,61.4,61.41,18964.0,49.8368,49.853,49.8125,49.8206,18964.0
2019-03-11 09:50:00,61.44,61.44,61.38,61.4,10640.0,49.8449,49.8449,49.7963,49.8125,10640.0
2019-03-11 09:55:00,61.39,61.39,61.3,61.35,7378.0,49.8044,49.8044,49.7314,49.7719,7378.0
2019-03-11 10:00:00,61.34,61.37,61.3,61.31,8984.0,49.7638,49.7881,49.7314,49.7395,8984.0
2019-03-11 10:05:00,61.31,61.32,61.29,61.32,6652.0,49.7395,49.7476,49.7232,49.7476,6652.0
2019-03-11 10:10:00,61.31,61.34,61.3,61.33,6108.0,49.7395,49.7638,49.7314,49.7557,6108.0
2019-03-11 10:15:00,61.34,61.45,61.34,61.43,15204.0,49.7638,49.853,49.7638,49.8368,15204.0
2019-03-11 10:20:00,61.42,61.44,61.41,61.42,9462.0,49.8287,49.8449,49.8206,49.8287,9462.0
2019-03-11 10:25:00,61.43,61.47,61.41,61.46,14264.0,49.8368,49.8693,49.8206,49.8612,14264.0
2019-03-11 10:30:00,61.46,61.46,61.43,61.45,12266.0,49.8612,49.8612,49.8368,49.853,12266.0
2019-03-11 10:35:00,61.45,61.47,61.43,61.46,6000.0,49.853,49.8693,49.8368,49.8612,6000.0
2019-03-11 10:40:00,61.45,61.48,61.45,61.46,14438.0,49.853,49.8774,49.853,49.8612,14438.0
2019-03-11 10:45:00,61.46,61.47,61.35,61.35,12688.0,49.8612,49.8693,49.7719,49.7719,12688.0
2019-03-11 10:50:00,61.36,61.38,61.35,61.37,8538.0,49.78,49.7963,49.7719,49.7881,8538.0
2019-03-11 10:55:00,61.38,61.46,61.37,61.46,10512.0,49.7963,49.8612,49.7881,49.8612,10512.0
2019-03-11 11:00:00,61.47,61.5,61.43,61.46,31238.0,49.8693,49.8936,49.8368,49.8612,31238.0
2019-03-11 11:05:00,61.47,61.52,61.47,61.52,18668.0,49.8693,49.9098,49.8693,49.9098,18668.0
2019-03-11 11:10:00,61.52,61.52,61.42,61.43,12536.0,49.9098,49.9098,49.8287,49.8368,12536.0
2019-03-11 11:15:00,61.44,61.45,61.4,61.43,10978.0,49.8449,49.853,49.8125,49.8368,10978.0
2019-03-11 11:20:00,61.45,61.47,61.43,61.43,10298.0,49.853,49.8693,49.8368,49.8368,10298.0
2019-03-11 11:25:00,61.42,61.51,61.42,61.51,6000.0,49.8287,49.9017,49.8287,49.9017,6000.0
2019-03-11 11:30:00,61.5,61.52,61.49,61.49,12032.0,49.8936,49.9098,49.8855,49.8855,12032.0
2019-03-11 11:35:00,61.49,61.49,61.45,61.45,15880.0,49.8855,49.8855,49.853,49.853,15880.0
2019-03-11 11:40:00,61.45,61.51,61.45,61.49,4832.0,49.853,49.9017,49.853,49.8855,4832.0
2019-03-11 11:45:00,61.51,61.55,61.5,61.55,5850.0,49.9017,49.9342,49.8936,49.9342,5850.0
2019-03-11 11:50:00,61.55,61.56,61.52,61.56,9824.0,49.9342,49.9423,49.9098,49.9423,9824.0
2019-03-11 11:55:00,61.55,61.65,61.52,61.63,56434.0,49.9342,50.0153,49.9098,49.9991,56434.0
2019-03-11 12:00:00,61.63,61.63,61.52,61.52,13176.0,49.9991,49.9991,49.9098,49.9098,13176.0
2019-03-11 12:05:00,61.52,61.57,61.52,61.53,11646.0,49.9098,49.9504,49.9098,49.9179,11646.0
2019-03-11 12:10:00,61.54,61.55,61.52,61.52,4602.0,49.9261,49.9342,49.9098,49.9098,4602.0
2019-03-11 12:15:00,61.55,61.57,61.52,61.52,10072.0,49.9342,49.9504,49.9098,49.9098,10072.0
2019-03-11 12:20:00,61.52,61.53,61.5,61.52,13356.0,49.9098,49.9179,49.8936,49.9098,13356.0
2019-03-11 12:25:00,61.54,61.59,61.54,61.59,6574.0,49.9261,49.9666,49.9261,49.9666,6574.0
2019-03-11 12:30:00,61.59,61.62,61.59,61.59,8872.0,49.9666,49.991,49.9666,49.9666,8872.0
2019-03-11 12:35:00,61.59,61.6,61.59,61.59,2026.0,49.9666,49.9747,49.9666,49.9666,2026.0
2019-03-11 12:40:00,61.59,61.59,61.55,61.57,13578.0,49.9666,49.9666,49.9342,49.9504,13578.0
2019-03-11 12:45:00,61.55,61.56,61.52,61.52,11032.0,49.9342,49.9423,49.9098,49.9098,11032.0
2019-03-11 12:50:00,61.52,61.52,61.45,61.45,14724.0,49.9098,49.9098,49.853,49.853,14724.0
2019-03-11 12:55:00,61.46,61.49,61.45,61.48,7310.0,49.8612,49.8855,49.853,49.8774,7310.0
2019-03-11 13:00:00,61.48,61.48,61.43,61.45,6936.0,49.8774,49.8774,49.8368,49.853,6936.0
2019-03-11 13:05:00,61.45,61.47,61.44,61.47,6178.0,49.853,49.8693,49.8449,49.8693,6178.0
2019-03-11 13:10:00,61.48,61.53,61.47,61.53,6608.0,49.8774,49.9179,49.8693,49.9179,6608.0
2019-03-11 13:15:00,61.54,61.56,61.53,61.56,2800.0,49.9261,49.9423,49.9179,49.9423,2800.0
2019-03-11 13:20:00,61.58,61.59,61.55,61.55,15342.0,49.9585,49.9666,49.9342,49.9342,15342.0
2019-03-11 13:25:00,61.55,61.59,61.53,61.58,16768.0,49.9342,49.9666,49.9179,49.9585,16768.0
2019-03-11 13:30:00,61.58,61.58,61.56,61.56,7608.0,49.9585,49.9585,49.9423,49.9423,7608.0
2019-03-11 13:35:00,61.57,61.57,61.53,61.54,5932.0,49.9504,49.9504,49.9179,49.9261,5932.0
2019-03-11 13:40:00,61.54,61.56,61.5,61.51,21468.0,49.9261,49.9423,49.8936,49.9017,21468.0
2019-03-11 13:45:00,61.49,61.51,61.44,61.44,11502.0,49.8855,49.9017,49.8449,49.8449,11502.0
2019-03-11 13:50:00,61.44,61.46,61.43,61.46,4576.0,49.8449,49.8612,49.8368,49.8612,4576.0
2019-03-11 13:55:00,61.45,61.47,61.44,61.44,7576.0,49.853,49.8693,49.8449,49.8449,7576.0
2019-03-11 14:00:00,61.44,61.47,61.44,61.47,4330.0,49.8449,49.8693,49.8449,49.8693,4330.0
2019-03-11 14:05:00,61.47,61.49,61.45,61.46,5314.0,49.8693,49.8855,49.853,49.8612,5314.0
2019-03-11 14:10:00,61.46,61.48,61.44,61.48,5000.0,49.8612,49.8774,49.8449,49.8774,5000.0
2019-03-11 14:15:00,61.49,61.53,61.48,61.53,13134.0,49.8855,49.9179,49.8774,49.9179,13134.0
2019-03-11 14:20:00,61.55,61.56,61.55,61.56,5246.0,49.9342,49.9423,49.9342,49.9423,5246.0
2019-03-11 14:25:00,61.56,61.57,61.53,61.55,6968.0,49.9423,49.9504,49.9179,49.9342,6968.0
2019-03-11 14:30:00,61.54,61.58,61.54,61.58,6886.0,49.9261,49.9585,49.9261,49.9585,6886.0
2019-03-11 14:35:00,61.57,61.57,61.49,61.53,13926.0,49.9504,49.9504,49.8855,49.9179,13926.0
2019-03-11 14:40:00,61.51,61.52,61.49,61.49,2000.0,49.9017,49.9098,49.8855,49.8855,2000.0
2019-03-11 14:45:00,61.49,61.52,61.49,61.52,7788.0,49.8855,49.9098,49.8855,49.9098,7788.0
2019-03-11 14:50:00,61.52,61.57,61.5,61.56,11464.0,49.9098,49.9504,49.8936,49.9423,11464.0
2019-03-11 14:55:00,61.55,61.6,61.53,61.58,8298.0,49.9342,49.9747,49.9179,49.9585,8298.0
2019-03-11 15:00:00,61.57,61.59,61.54,61.57,10298.0,49.9504,49.9666,49.9261,49.9504,10298.0
2019-03-11 15:05:00,61.59,61.62,61.58,61.61,13352.0,49.9666,49.991,49.9585,49.9829,13352.0
2019-03-11 15:10:00,61.6,61.61,61.57,61.6,40042.0,49.9747,49.9829,49.9504,49.9747,40042.0
2019-03-11 15:15:00,61.61,61.66,61.58,61.58,23886.0,49.9829,50.0234,49.9585,49.9585,23886.0
2019-03-11 15:20:00,61.58,61.63,61.57,61.63,16960.0,49.9585,49.9991,49.9504,49.9991,16960.0
2019-03-11 15:25:00,61.62,61.62,61.55,61.56,19228.0,49.991,49.991,49.9342,49.9423,19228.0
2019-03-11 15:30:00,61.56,61.6,61.56,61.57,24124.0,49.9423,49.9747,49.9423,49.9504,24124.0
2019-03-11 15:35:00,61.57,61.63,61.56,61.57,21178.0,49.9504,49.9991,49.9423,49.9504,21178.0
2019-03-11 15:40:00,61.57,61.59,61.55,61.58,31188.0,49.9504,49.9666,49.9342,49.9585,31188.0
2019-03-11 15:45:00,61.57,61.62,61.56,61.6,40898.0,49.9504,49.991,49.9423,49.9747,40898.0
2019-03-11 15:50:00,61.6,61.61,61.51,61.51,56312.0,49.9747,49.9829,49.9017,49.9017,56312.0
2019-03-11 15:55:00,61.52,61.62,61.52,61.6,136338.0,49.9098,49.991,49.9098,49.9747,136338.0
2019-03-12 09:30:00,61.75,61.75,61.54,61.6,46424.0,50.0964,50.0964,49.9261,49.9747,46424.0
2019-03-12 09:35:00,61.65,61.81,61.63,61.78,11664.0,50.0153,50.1451,49.9991,50.1208,11664.0
2019-03-12 09:40:00,61.75,61.86,61.7,61.77,11988.0,50.0964,50.1857,50.0559,50.1127,11988.0
2019-03-12 09:45:00,61.7,61.84,61.7,61.77,9288.0,50.0559,50.1694,50.0559,50.1127,9288.0
2019-03-12 09:50:00,61.77,61.8,61.71,61.79,10466.0,50.1127,50.137,50.064,50.1289,10466.0
2019-03-12 09:55:00,61.77,61.78,61.67,61.67,8744.0,50.1127,50.1208,50.0315,50.0315,8744.0
2019-03-12 10:00:00,61.67,61.74,61.67,61.73,12450.0,50.0315,50.0883,50.0315,50.0802,12450.0
2019-03-12 10:05:00,61.76,61.86,61.76,61.86,17686.0,50.1045,50.1857,50.1045,50.1857,17686.0
2019-03-12 10:10:00,61.87,61.9,61.81,61.82,9424.0,50.1938,50.2181,50.1451,50.1532,9424.0
2019-03-12 10:15:00,61.82,61.88,61.82,61.87,10606.0,50.1532,50.2019,50.1532,50.1938,10606.0
2019-03-12 10:20:00,61.87,61.89,61.84,61.84,7048.0,50.1938,50.21,50.1694,50.1694,7048.0
2019-03-12 10:25:00,61.87,61.88,61.85,61.87,11850.0,50.1938,50.2019,50.1776,50.1938,11850.0
2019-03-12 10:30:00,61.88,61.91,61.85,61.85,9400.0,50.2019,50.2262,50.1776,50.1776,9400.0
2019-03-12 10:35:00,61.88,61.89,61.85,61.87,11692.0,50.2019,50.21,50.1776,50.1938,11692.0
2019-03-12 10:40:00,61.87,61.88,61.82,61.82,24196.0,50.1938,50.2019,50.1532,50.1532,24196.0
2019-03-12 10:45:00,61.82,61.83,61.74,61.83,10828.0,50.1532,50.1613,50.0883,50.1613,10828.0
2019-03-12 10:50:00,61.84,61.85,61.82,61.84,13378.0,50.1694,50.1776,50.1532,50.1694,13378.0
2019-03-12 10:55:00,61.83,61.83,61.77,61.77,13632.0,50.1613,50.1613,50.1127,50.1127,13632.0
2019-03-12 11:00:00,61.77,61.87,61.77,61.86,13800.0,50.1127,50.1938,50.1127,50.1857,13800.0
2019-03-12 11:05:00,61.87,61.97,61.87,61.96,22334.0,50.1938,50.2749,50.1938,50.2668,22334.0
2019-03-12 11:10:00,61.96,61.96,61.92,61.94,20302.0,50.2668,50.2668,50.2343,50.2506,20302.0
2019-03-12 11:15:00,61.94,61.99,61.94,61.98,13124.0,50.2506,50.2911,50.2506,50.283,13124.0
2019-03-12 11:20:00,61.99,62.06,61.98,62.06,18338.0,50.2911,50.3479,50.283,50.3479,18338.0
2019-03-12 11:25:00,62.06,62.1,62.03,62.1,17540.0,50.3479,50.3804,50.3236,50.3804,17540.0
2019-03-12 11:30:00,62.09,62.12,61.99,62.02,22552.0,50.3723,50.3966,50.2911,50.3155,22552.0
2019-03-12 11:35:00,62.01,62.04,61.99,62.04,3204.0,50.3074,50.3317,50.2911,50.3317,3204.0
2019-03-12 11:40:00,62.05,62.05,61.99,61.99,14780.0,50.3398,50.3398,50.2911,50.2911,14780.0
2019-03-12 11:45:00,61.99,62.01,61.99,61.99,12838.0,50.2911,50.3074,50.2911,50.2911,12838.0
2019-03-12 11:50:00,62.01,62.05,62.0,62.05,10260.0,50.3074,50.3398,50.2992,50.3398,10260.0
2019-03-12 11:55:00,62.06,62.12,62.04,62.1,11000.0,50.3479,50.3966,50.3317,50.3804,11000.0
2019-03-12 12:00:00,62.09,62.1,62.07,62.09,8442.0,50.3723,50.3804,50.356,50.3723,8442.0
2019-03-12 12:05:00,62.08,62.13,62.08,62.13,11660.0,50.3642,50.4047,50.3642,50.4047,11660.0
2019-03-12 12:10:00,62.13,62.19,62.13,62.16,27396.0,50.4047,50.4534,50.4047,50.4291,27396.0
2019-03-12 12:15:00,62.18,62.22,62.18,62.2,19666.0,50.4453,50.4777,50.4453,50.4615,19666.0
2019-03-12 12:20:00,62.2,62.21,62.13,62.17,38174.0,50.4615,50.4696,50.4047,50.4372,38174.0
2019-03-12 12:25:00,62.17,62.2,62.15,62.15,25348.0,50.4372,50.4615,50.4209,50.4209,25348.0
2019-03-12 12:30:00,62.16,62.16,62.14,62.16,54448.0,50.4291,50.4291,50.4128,50.4291,54448.0
2019-03-12 12:35:00,62.16,62.17,62.15,62.16,16656.0,50.4291,50.4372,50.4209,50.4291,16656.0
2019-03-12 12:40:00,62.16,62.18,62.16,62.18,12474.0,50.4291,50.4453,50.4291,50.4453,12474.0
2019-03-12 12:45:00,62.17,62.2,62.16,62.17,17426.0,50.4372,50.4615,50.4291,50.4372,17426.0
2019-03-12 12:50:00,62.16,62.16,62.06,62.08,8090.0,50.4291,50.4291,50.3479,50.3642,8090.0
2019-03-12 12:55:00,62.08,62.08,62.04,62.04,8334.0,50.3642,50.3642,50.3317,50.3317,8334.0
2019-03-12 13:00:00,62.03,62.08,62.03,62.06,6708.0,50.3236,50.3642,50.3236,50.3479,6708.0
2019-03-12 13:05:00,62.05,62.06,62.05,62.06,4364.0,50.3398,50.3479,50.3398,50.3479,4364.0
2019-03-12 13:10:00,62.05,62.07,62.04,62.06,8434.0,50.3398,50.356,50.3317,50.3479,8434.0
2019-03-12 13:15:00,62.04,62.07,62.04,62.07,3904.0,50.3317,50.356,50.3317,50.356,3904.0
2019-03-12 13:20:00,62.07,62.08,62.04,62.08,24950.0,50.356,50.3642,50.3317,50.3642,24950.0
2019-03-12 13:25:00,62.08,62.13,62.08,62.12,5372.0,50.3642,50.4047,50.3642,50.3966,5372.0
2019-03-12 13:30:00,62.1,62.12,62.08,62.08,5676.0,50.3804,50.3966,50.3642,50.3642,5676.0
2019-03-12 13:35:00,62.09,62.13,62.08,62.08,6238.0,50.3723,50.4047,50.3642,50.3642,6238.0
2019-03-12 13:40:00,62.08,62.09,62.06,62.09,1600.0,50.3642,50.3723,50.3479,50.3723,1600.0
2019-03-12 13:45:00,62.1,62.1,62.08,62.1,9110.0,50.3804,50.3804,50.3642,50.3804,9110.0
2019-03-12 13:50:00,62.1,62.1,62.08,62.1,4800.0,50.3804,50.3804,50.3642,50.3804,4800.0
2019-03-12 13:55:00,62.1,62.13,62.08,62.13,5274.0,50.3804,50.4047,50.3642,50.4047,5274.0
2019-03-12 14:00:00,62.13,62.16,62.12,62.15,13824.0,50.4047,50.4291,50.3966,50.4209,13824.0
2019-03-12 14:05:00,62.16,62.16,62.09,62.12,9286.0,50.4291,50.4291,50.3723,50.3966,9286.0
2019-03-12 14:10:00,62.13,62.17,62.13,62.15,3842.0,50.4047,50.4372,50.4047,50.4209,3842.0
2019-03-12 14:15:00,62.13,62.14,62.12,62.12,8450.0,50.4047,50.4128,50.3966,50.3966,8450.0
2019-03-12 14:20:00,62.11,62.14,62.09,62.14,9416.0,50.3885,50.4128,50.3723,50.4128,9416.0
2019-03-12 14:25:00,62.12,62.12,62.08,62.09,1600.0,50.3966,50.3966,50.3642,50.3723,1600.0
2019-03-12 14:30:00,62.07,62.1,62.05,62.06,7796.0,50.356,50.3804,50.3398,50.3479,7796.0
2019-03-12 14:35:00,62.05,62.06,62.02,62.04,5208.0,50.3398,50.3479,50.3155,50.3317,5208.0
2019-03-12 14:40:00,62.02,62.03,61.99,61.99,9390.0,50.3155,50.3236,50.2911,50.2911,9390.0
2019-03-12 14:45:00,62.03,62.04,61.99,62.0,14392.0,50.3236,50.3317,50.2911,50.2992,14392.0
2019-03-12 14:50:00,62.0,62.04,61.99,62.04,15596.0,50.2992,50.3317,50.2911,50.3317,15596.0
2019-03-12 14:55:00,62.04,62.07,62.03,62.03,8972.0,50.3317,50.356,50.3236,50.3236,8972.0
2019-03-12 15:00:00,62.04,62.04,61.99,62.01,22676.0,50.3317,50.3317,50.2911,50.3074,22676.0
2019-03-12 15:05:00,62.02,62.03,61.99,62.0,13756.0,50.3155,50.3236,50.2911,50.2992,13756.0
2019-03-12 15:10:00,62.0,62.04,61.97,62.0,14522.0,50.2992,50.3317,50.2749,50.2992,14522.0
2019-03-12 15:15:00,61.99,61.99,61.92,61.93,10596.0,50.2911,50.2911,50.2343,50.2425,10596.0
2019-03-12 15:20:00,61.94,61.94,61.87,61.92,21400.0,50.2506,50.2506,50.1938,50.2343,21400.0
2019-03-12 15:25:00,61.92,61.94,61.9,61.93,21364.0,50.2343,50.2506,50.2181,50.2425,21364.0
2019-03-12 15:30:00,61.94,61.98,61.91,61.95,30434.0,50.2506,50.283,50.2262,50.2587,30434.0
2019-03-12 15:35:00,61.93,61.95,61.85,61.9,32102.0,50.2425,50.2587,50.1776,50.2181,32102.0
2019-03-12 15:40:00,61.9,61.96,61.88,61.95,28460.0,50.2181,50.2668,50.2019,50.2587,28460.0
2019-03-12 15:45:00,61.95,62.04,61.91,61.92,56598.0,50.2587,50.3317,50.2262,50.2343,56598.0
2019-03-12 15:50:00,61.92,61.97,61.9,61.9,50218.0,50.2343,50.2749,50.2181,50.2181,50218.0
2019-03-12 15:55:00,61.89,62.05,61.87,62.02,200036.0,50.21,50.3398,50.1938,50.3155,200036.0
2019-03-13 09:30:00,61.73,62.06,61.73,62.02,28458.0,50.0802,50.3479,50.0802,50.3155,28458.0
2019-03-13 09:35:00,61.92,61.99,61.88,61.99,10618.0,50.2343,50.2911,50.2019,50.2911,10618.0
2019-03-13 09:40:00,62.04,62.09,62.02,62.02,4444.0,50.3317,50.3723,50.3155,50.3155,4444.0
2019-03-13 09:45:00,62.0,62.08,61.99,62.08,4400.0,50.2992,50.3642,50.2911,50.3642,4400.0
2019-03-13 09:50:00,62.09,62.2,62.08,62.13,8858.0,50.3723,50.4615,50.3642,50.4047,8858.0
2019-03-13 09:55:00,62.12,62.12,62.05,62.1,5696.0,50.3966,50.3966,50.3398,50.3804,5696.0
2019-03-13 10:00:00,62.12,62.12,62.06,62.08,7168.0,50.3966,50.3966,50.3479,50.3642,7168.0
2019-03-13 10:05:00,62.07,62.09,62.06,62.08,6914.0,50.356,50.3723,50.3479,50.3642,6914.0
2019-03-13 10:10:00,62.06,62.12,62.06,62.07,8460.0,50.3479,50.3966,50.3479,50.356,8460.0
2019-03-13 10:15:00,62.09,62.15,62.09,62.11,10776.0,50.3723,50.4209,50.3723,50.3885,10776.0
2019-03-13 10:20:00,62.12,62.12,62.05,62.07,11928.0,50.3966,50.3966,50.3398,50.356,11928.0
2019-03-13 10:25:00,62.08,62.1,62.04,62.1,13000.0,50.3642,50.3804,50.3317,50.3804,13000.0
2019-03-13 10:30:00,62.12,62.26,62.12,62.26,30890.0,50.3966,50.5102,50.3966,50.5102,30890.0
2019-03-13 10:35:00,62.26,62.3,62.25,62.27,10326.0,50.5102,50.5426,50.5021,50.5183,10326.0
2019-03-13 10:40:00,62.24,62.24,62.18,62.19,13040.0,50.494,50.494,50.4453,50.4534,13040.0
2019-03-13 10:45:00,62.19,62.21,62.19,62.19,6040.0,50.4534,50.4696,50.4534,50.4534,6040.0
2019-03-13 10:50:00,62.19,62.24,62.19,62.24,13568.0,50.4534,50.494,50.4534,50.494,13568.0
2019-03-13 10:55:00,62.24,62.28,62.24,62.28,16394.0,50.494,50.5264,50.494,50.5264,16394.0
2019-03-13 11:00:00,62.28,62.33,62.27,62.28,25432.0,50.5264,50.567,50.5183,50.5264,25432.0
2019-03-13 11:05:00,62.29,62.31,62.28,62.3,7234.0,50.5345,50.5507,50.5264,50.5426,7234.0
2019-03-13 11:10:00,62.31,62.31,62.23,62.24,5908.0,50.5507,50.5507,50.4858,50.494,5908.0
2019-03-13 11:15:00,62.23,62.26,62.23,62.24,6602.0,50.4858,50.5102,50.4858,50.494,6602.0
2019-03-13 11:20:00,62.24,62.27,62.23,62.27,7878.0,50.494,50.5183,50.4858,50.5183,7878.0
2019-03-13 11:25:00,62.26,62.33,62.25,62.28,16368.0,50.5102,50.567,50.5021,50.5264,16368.0
2019-03-13 11:30:00,62.29,62.33,62.27,62.3,14038.0,50.5345,50.567,50.5183,50.5426,14038.0
2019-03-13 11:35:00,62.3,62.35,62.28,62.31,30966.0,50.5426,50.5832,50.5264,50.5507,30966.0
2019-03-13 11:40:00,62.31,62.32,62.26,62.27,14128.0,50.5507,50.5589,50.5102,50.5183,14128.0
2019-03-13 11:45:00,62.26,62.27,62.25,62.26,5600.0,50.5102,50.5183,50.5021,50.5102,5600.0
2019-03-13 11:50:00,62.26,62.3,62.26,62.28,14566.0,50.5102,50.5426,50.5102,50.5264,14566.0
2019-03-13 11:55:00,62.27,62.27,62.13,62.2,39492.0,50.5183,50.5183,50.4047,50.4615,39492.0
2019-03-13 12:00:00,62.19,62.26,62.19,62.23,18000.0,50.4534,50.5102,50.4534,50.4858,18000.0
2019-03-13 12:05:00,62.23,62.26,62.19,62.2,24936.0,50.4858,50.5102,50.4534,50.4615,24936.0
2019-03-13 12:10:00,62.21,62.25,62.21,62.21,14226.0,50.4696,50.5021,50.4696,50.4696,14226.0
2019-03-13 12:15:00,62.21,62.23,62.13,62.13,11014.0,50.4696,50.4858,50.4047,50.4047,11014.0
2019-03-13 12:20:00,62.12,62.16,62.09,62.13,12540.0,50.3966,50.4291,50.3723,50.4047,12540.0
2019-03-13 12:25:00,62.12,62.13,62.09,62.12,6214.0,50.3966,50.4047,50.3723,50.3966,6214.0
2019-03-13 12:30:00,62.15,62.15,62.14,62.15,3556.0,50.4209,50.4209,50.4128,50.4209,3556.0
2019-03-13 12:35:00,62.15,62.16,62.12,62.13,7044.0,50.4209,50.4291,50.3966,50.4047,7044.0
2019-03-13 12:40:00,62.13,62.15,62.1,62.15,5200.0,50.4047,50.4209,50.3804,50.4209,5200.0
2019-03-13 12:45:00,62.15,62.16,62.14,62.15,4450.0,50.4209,50.4291,50.4128,50.4209,4450.0
2019-03-13 12:50:00,62.17,62.2,62.16,62.18,5854.0,50.4372,50.4615,50.4291,50.4453,5854.0
2019-03-13 12:55:00,62.16,62.18,62.16,62.18,3086.0,50.4291,50.4453,50.4291,50.4453,3086.0
2019-03-13 13:00:00,62.19,62.21,62.18,62.18,5002.0,50.4534,50.4696,50.4453,50.4453,5002.0
2019-03-13 13:05:00,62.19,62.22,62.18,62.22,5622.0,50.4534,50.4777,50.4453,50.4777,5622.0
2019-03-13 13:10:00,62.22,62.25,62.22,62.24,7532.0,50.4777,50.5021,50.4777,50.494,7532.0
2019-03-13 13:15:00,62.24,62.27,62.22,62.23,7760.0,50.494,50.5183,50.4777,50.4858,7760.0
2019-03-13 13:20:00,62.24,62.25,62.21,62.24,6020.0,50.494,50.5021,50.4696,50.494,6020.0
2019-03-13 13:25:00,62.23,62.23,62.2,62.2,7246.0,50.4858,50.4858,50.4615,50.4615,7246.0
2019-03-13 13:30:00,62.21,62.22,62.18,62.18,10098.0,50.4696,50.4777,50.4453,50.4453,10098.0
2019-03-13 13:35:00,62.2,62.24,62.2,62.24,4440.0,50.4615,50.494,50.4615,50.494,4440.0
2019-03-13 13:40:00,62.23,62.27,62.23,62.25,14100.0,50.4858,50.5183,50.4858,50.5021,14100.0
2019-03-13 13:45:00,62.26,62.28,62.26,62.27,7976.0,50.5102,50.5264,50.5102,50.5183,7976.0
2019-03-13 13:50:00,62.26,62.27,62.24,62.24,13864.0,50.5102,50.5183,50.494,50.494,13864.0
2019-03-13 13:55:00,62.26,62.26,62.24,62.26,8426.0,50.5102,50.5102,50.494,50.5102,8426.0
2019-03-13 14:00:00,62.26,62.32,62.26,62.3,15316.0,50.5102,50.5589,50.5102,50.5426,15316.0
2019-03-13 14:05:00,62.31,62.35,62.3,62.35,22942.0,50.5507,50.5832,50.5426,50.5832,22942.0
2019-03-13 14:10:00,62.34,62.35,62.3,62.31,14838.0,50.5751,50.5832,50.5426,50.5507,14838.0
2019-03-13 14:15:00,62.31,62.33,62.31,62.31,13828.0,50.5507,50.567,50.5507,50.5507,13828.0
2019-03-13 14:20:00,62.32,62.34,62.31,62.33,16712.0,50.5589,50.5751,50.5507,50.567,16712.0
2019-03-13 14:25:00,62.33,62.34,62.32,62.34,18664.0,50.567,50.5751,50.5589,50.5751,18664.0
2019-03-13 14:30:00,62.34,62.35,62.31,62.33,19002.0,50.5751,50.5832,50.5507,50.567,19002.0
2019-03-13 14:35:00,62.33,62.38,62.32,62.36,20962.0,50.567,50.6075,50.5589,50.5913,20962.0
2019-03-13 14:40:00,62.35,62.36,62.32,62.34,13072.0,50.5832,50.5913,50.5589,50.5751,13072.0
2019-03-13 14:45:00,62.35,62.35,62.31,62.33,19754.0,50.5832,50.5832,50.5507,50.567,19754.0
2019-03-13 14:50:00,62.33,62.34,62.29,62.32,8564.0,50.567,50.5751,50.5345,50.5589,8564.0
2019-03-13 14:55:00,62.32,62.37,62.32,62.37,16880.0,50.5589,50.5994,50.5589,50.5994,16880.0
2019-03-13 15:00:00,62.34,62.36,62.3,62.36,16118.0,50.5751,50.5913,50.5426,50.5913,16118.0
2019-03-13 15:05:00,62.35,62.38,62.32,62.32,16068.0,50.5832,50.6075,50.5589,50.5589,16068.0
2019-03-13 15:10:00,62.32,62.37,62.32,62.35,13390.0,50.5589,50.5994,50.5589,50.5832,13390.0
2019-03-13 15:15:00,62.35,62.4,62.35,62.4,9880.0,50.5832,50.6238,50.5832,50.6238,9880.0
2019-03-13 15:20:00,62.4,62.41,62.35,62.37,23528.0,50.6238,50.6319,50.5832,50.5994,23528.0
2019-03-13 15:25:00,62.36,62.41,62.35,62.35,18958.0,50.5913,50.6319,50.5832,50.5832,18958.0
2019-03-13 15:30:00,62.35,62.39,62.32,62.38,25260.0,50.5832,50.6156,50.5589,50.6075,25260.0
2019-03-13 15:35:00,62.37,62.41,62.32,62.4,40998.0,50.5994,50.6319,50.5589,50.6238,40998.0
2019-03-13 15:40:00,62.4,62.4,62.3,62.33,56304.0,50.6238,50.6238,50.5426,50.567,56304.0
2019-03-13 15:45:00,62.32,62.33,62.26,62.29,71818.0,50.5589,50.567,50.5102,50.5345,71818.0
2019-03-13 15:50:00,62.29,62.38,62.2,62.26,116588.0,50.5345,50.6075,50.4615,50.5102,116588.0
2019-03-13 15:55:00,62.26,62.31,62.17,62.18,194280.0,50.5102,50.5507,50.4372,50.4453,194280.0
2019-03-14 09:30:00,62.17,62.32,61.74,62.23,32034.0,50.4372,50.5589,50.0883,50.4858,32034.0
2019-03-14 09:35:00,62.1,62.1,61.96,62.0,4400.0,50.3804,50.3804,50.2668,50.2992,4400.0
2019-03-14 09:40:00,62.0,62.07,61.87,61.87,11128.0,50.2992,50.356,50.1938,50.1938,11128.0
2019-03-14 09:45:00,61.87,61.97,61.85,61.94,5110.0,50.1938,50.2749,50.1776,50.2506,5110.0
2019-03-14 09:50:00,61.98,62.01,61.97,62.0,5400.0,50.283,50.3074,50.2749,50.2992,5400.0
2019-03-14 09:55:00,61.99,62.05,61.99,62.04,13600.0,50.2911,50.3398,50.2911,50.3317,13600.0
2019-03-14 10:00:00,62.08,62.09,62.04,62.05,12106.0,50.3642,50.3723,50.3317,50.3398,12106.0
2019-03-14 10:05:00,62.05,62.16,62.04,62.16,10050.0,50.3398,50.4291,50.3317,50.4291,10050.0
2019-03-14 10:10:00,62.16,62.35,62.16,62.33,26656.0,50.4291,50.5832,50.4291,50.567,26656.0
2019-03-14 10:15:00,62.33,62.33,62.23,62.26,13390.0,50.567,50.567,50.4858,50.5102,13390.0
2019-03-14 10:20:00,62.27,62.3,62.23,62.24,8708.0,50.5183,50.5426,50.4858,50.494,8708.0
2019-03-14 10:25:00,62.24,62.29,62.23,62.28,7158.0,50.494,50.5345,50.4858,50.5264,7158.0
2019-03-14 10:30:00,62.29,62.35,62.29,62.3,17264.0,50.5345,50.5832,50.5345,50.5426,17264.0
2019-03-14 10:35:00,62.3,62.33,62.22,62.22,7440.0,50.5426,50.567,50.4777,50.4777,7440.0
2019-03-14 10:40:00,62.23,62.33,62.22,62.33,10828.0,50.4858,50.567,50.4777,50.567,10828.0
2019-03-14 10:45:00,62.31,62.31,62.26,62.26,11974.0,50.5507,50.5507,50.5102,50.5102,11974.0
2019-03-14 10:50:00,62.25,62.29,62.22,62.29,5940.0,50.5021,50.5345,50.4777,50.5345,5940.0
2019-03-14 10:55:00,62.27,62.32,62.27,62.3,9522.0,50.5183,50.5589,50.5183,50.5426,9522.0
2019-03-14 11:00:00,62.31,62.36,62.3,62.35,15660.0,50.5507,50.5913,50.5426,50.5832,15660.0
2019-03-14 11:05:00,62.38,62.38,62.35,62.37,5316.0,50.6075,50.6075,50.5832,50.5994,5316.0
2019-03-14 11:10:00,62.35,62.44,62.35,62.44,9640.0,50.5832,50.6562,50.5832,50.6562,9640.0
2019-03-14 11:15:00,62.44,62.45,62.36,62.38,11744.0,50.6562,50.6643,50.5913,50.6075,11744.0
2019-03-14 11:20:00,62.38,62.4,62.37,62.38,17748.0,50.6075,50.6238,50.5994,50.6075,17748.0
2019-03-14 11:25:00,62.39,62.43,62.38,62.38,17290.0,50.6156,50.6481,50.6075,50.6075,17290.0
2019-03-14 11:30:00,62.38,62.4,62.37,62.37,7300.0,50.6075,50.6238,50.5994,50.5994,7300.0
2019-03-14 11:35:00,62.37,62.38,62.35,62.38,9978.0,50.5994,50.6075,50.5832,50.6075,9978.0
2019-03-14 11:40:00,62.38,62.51,62.38,62.5,43312.0,50.6075,50.713,50.6075,50.7049,43312.0
2019-03-14 11:45:00,62.49,62.5,62.46,62.49,22654.0,50.6968,50.7049,50.6724,50.6968,22654.0
2019-03-14 11:50:00,62.5,62.54,62.49,62.49,20630.0,50.7049,50.7373,50.6968,50.6968,20630.0
2019-03-14 11:55:00,62.49,62.51,62.45,62.45,12010.0,50.6968,50.713,50.6643,50.6643,12010.0
2019-03-14 12:00:00,62.45,62.46,62.38,62.41,13204.0,50.6643,50.6724,50.6075,50.6319,13204.0
2019-03-14 12:05:00,62.4,62.41,62.38,62.4,6200.0,50.6238,50.6319,50.6075,50.6238,6200.0
2019-03-14 12:10:00,62.4,62.4,62.37,62.37,8000.0,50.6238,50.6238,50.5994,50.5994,8000.0
2019-03-14 12:15:00,62.37,62.42,62.35,62.42,9832.0,50.5994,50.64,50.5832,50.64,9832.0
2019-03-14 12:20:00,62.41,62.42,62.34,62.34,7838.0,50.6319,50.64,50.5751,50.5751,7838.0
2019-03-14 12:25:00,62.35,62.38,62.34,62.38,4800.0,50.5832,50.6075,50.5751,50.6075,4800.0
2019-03-14 12:30:00,62.38,62.38,62.3,62.3,12750.0,50.6075,50.6075,50.5426,50.5426,12750.0
2019-03-14 12:35:00,62.29,62.31,62.29,62.3,14756.0,50.5345,50.5507,50.5345,50.5426,14756.0
2019-03-14 12:40:00,62.3,62.3,62.26,62.29,8264.0,50.5426,50.5426,50.5102,50.5345,8264.0
2019-03-14 12:45:00,62.29,62.32,62.27,62.31,26442.0,50.5345,50.5589,50.5183,50.5507,26442.0
2019-03-14 12:50:00,62.31,62.32,62.24,62.24,10800.0,50.5507,50.5589,50.494,50.494,10800.0
2019-03-14 12:55:00,62.23,62.27,62.23,62.24,10162.0,50.4858,50.5183,50.4858,50.494,10162.0
2019-03-14 13:00:00,62.23,62.27,62.23,62.26,7140.0,50.4858,50.5183,50.4858,50.5102,7140.0
2019-03-14 13:05:00,62.26,62.27,62.23,62.23,6080.0,50.5102,50.5183,50.4858,50.4858,6080.0
2019-03-14 13:10:00,62.24,62.27,62.24,62.26,7000.0,50.494,50.5183,50.494,50.5102,7000.0
2019-03-14 13:15:00,62.27,62.27,62.16,62.17,7152.0,50.5183,50.5183,50.4291,50.4372,7152.0
2019-03-14 13:20:00,62.19,62.19,62.15,62.15,6546.0,50.4534,50.4534,50.4209,50.4209,6546.0
2019-03-14 13:25:00,62.13,62.16,62.13,62.15,2610.0,50.4047,50.4291,50.4047,50.4209,2610.0
2019-03-14 13:30:00,62.15,62.17,62.13,62.17,5898.0,50.4209,50.4372,50.4047,50.4372,5898.0
2019-03-14 13:35:00,62.18,62.2,62.15,62.15,13210.0,50.4453,50.4615,50.4209,50.4209,13210.0
2019-03-14 13:40:00,62.14,62.15,62.11,62.11,5572.0,50.4128,50.4209,50.3885,50.3885,5572.0
2019-03-14 13:45:00,62.12,62.15,62.11,62.13,4998.0,50.3966,50.4209,50.3885,50.4047,4998.0
2019-03-14 13:50:00,62.15,62.15,62.1,62.1,6354.0,50.4209,50.4209,50.3804,50.3804,6354.0
2019-03-14 13:55:00,62.12,62.17,62.1,62.14,12360.0,50.3966,50.4372,50.3804,50.4128,12360.0
2019-03-14 14:00:00,62.15,62.16,62.13,62.15,4528.0,50.4209,50.4291,50.4047,50.4209,4528.0
2019-03-14 14:05:00,62.16,62.21,62.16,62.21,3612.0,50.4291,50.4696,50.4291,50.4696,3612.0
2019-03-14 14:10:00,62.2,62.24,62.16,62.16,7924.0,50.4615,50.494,50.4291,50.4291,7924.0
2019-03-14 14:15:00,62.17,62.21,62.17,62.21,5428.0,50.4372,50.4696,50.4372,50.4696,5428.0
2019-03-14 14:20:00,62.21,62.22,62.15,62.17,8300.0,50.4696,50.4777,50.4209,50.4372,8300.0
2019-03-14 14:25:00,62.15,62.17,62.13,62.13,3788.0,50.4209,50.4372,50.4047,50.4047,3788.0
2019-03-14 14:30:00,62.15,62.17,62.13,62.13,7704.0,50.4209,50.4372,50.4047,50.4047,7704.0
2019-03-14 14:35:00,62.13,62.16,62.13,62.16,11464.0,50.4047,50.4291,50.4047,50.4291,11464.0
2019-03-14 14:40:00,62.16,62.18,62.14,62.17,7206.0,50.4291,50.4453,50.4128,50.4372,7206.0
2019-03-14 14:45:00,62.15,62.19,62.15,62.16,5644.0,50.4209,50.4534,50.4209,50.4291,5644.0
2019-03-14 14:50:00,62.16,62.23,62.15,62.23,6684.0,50.4291,50.4858,50.4209,50.4858,6684.0
2019-03-14 14:55:00,62.23,62.27,62.22,62.22,7546.0,50.4858,50.5183,50.4777,50.4777,7546.0
2019-03-14 15:00:00,62.23,62.24,62.15,62.18,18198.0,50.4858,50.494,50.4209,50.4453,18198.0
2019-03-14 15:05:00,62.19,62.22,62.19,62.2,6528.0,50.4534,50.4777,50.4534,50.4615,6528.0
2019-03-14 15:10:00,62.21,62.22,62.16,62.18,13828.0,50.4696,50.4777,50.4291,50.4453,13828.0
2019-03-14 15:15:00,62.16,62.19,62.15,62.19,20998.0,50.4291,50.4534,50.4209,50.4534,20998.0
2019-03-14 15:20:00,62.2,62.23,62.19,62.22,10366.0,50.4615,50.4858,50.4534,50.4777,10366.0
2019-03-14 15:25:00,62.23,62.25,62.2,62.23,17344.0,50.4858,50.5021,50.4615,50.4858,17344.0
2019-03-14 15:30:00,62.23,62.24,62.2,62.23,22386.0,50.4858,50.494,50.4615,50.4858,22386.0
2019-03-14 15:35:00,62.23,62.24,62.22,62.23,21448.0,50.4858,50.494,50.4777,50.4858,21448.0
2019-03-14 15:40:00,62.23,62.29,62.21,62.28,40838.0,50.4858,50.5345,50.4696,50.5264,40838.0
2019-03-14 15:45:00,62.28,62.29,62.21,62.21,46434.0,50.5264,50.5345,50.4696,50.4696,46434.0
2019-03-14 15:50:00,62.22,62.27,62.21,62.22,43796.0,50.4777,50.5183,50.4696,50.4777,43796.0
2019-03-14 15:55:00,62.21,62.26,62.18,62.24,110126.0,50.4696,50.5102,50.4453,50.494,110126.0
2019-03-15 09:30:00,62.27,62.27,62.09,62.16,674224.0,50.5183,50.5183,50.3723,50.4291,674224.0
2019-03-15 09:35:00,62.23,62.52,62.23,62.49,13754.0,50.4858,50.7211,50.4858,50.6968,13754.0
2019-03-15 09:40:00,62.41,62.49,62.19,62.19,12122.0,50.6319,50.6968,50.4534,50.4534,12122.0
2019-03-15 09:45:00,62.17,62.23,62.15,62.19,11016.0,50.4372,50.4858,50.4209,50.4534,11016.0
2019-03-15 09:50:00,62.2,62.22,62.14,62.16,31950.0,50.4615,50.4777,50.4128,50.4291,31950.0
2019-03-15 09:55:00,62.14,62.15,62.08,62.13,4898.0,50.4128,50.4209,50.3642,50.4047,4898.0
2019-03-15 10:00:00,62.15,62.18,62.09,62.11,33298.0,50.4209,50.4453,50.3723,50.3885,33298.0
2019-03-15 10:05:00,62.13,62.24,62.13,62.22,9200.0,50.4047,50.494,50.4047,50.4777,9200.0
2019-03-15 10:10:00,62.25,62.3,62.21,62.24,90606.0,50.5021,50.5426,50.4696,50.494,90606.0
2019-03-15 10:15:00,62.23,62.35,62.23,62.32,9762.0,50.4858,50.5832,50.4858,50.5589,9762.0
2019-03-15 10:20:00,62.35,62.42,62.34,62.42,36092.0,50.5832,50.64,50.5751,50.64,36092.0
2019-03-15 10:25:00,62.4,62.46,62.39,62.42,12226.0,50.6238,50.6724,50.6156,50.64,12226.0
2019-03-15 10:30:00,62.41,62.46,62.37,62.38,16824.0,50.6319,50.6724,50.5994,50.6075,16824.0
2019-03-15 10:35:00,62.4,62.4,62.32,62.33,12042.0,50.6238,50.6238,50.5589,50.567,12042.0
2019-03-15 10:40:00,62.34,62.39,62.27,62.33,28520.0,50.5751,50.6156,50.5183,50.567,28520.0
2019-03-15 10:45:00,62.34,62.38,62.33,62.33,13322.0,50.5751,50.6075,50.567,50.567,13322.0
2019-03-15 10:50:00,62.33,62.38,62.32,62.35,7294.0,50.567,50.6075,50.5589,50.5832,7294.0
2019-03-15 10:55:00,62.35,62.35,62.28,62.28,8492.0,50.5832,50.5832,50.5264,50.5264,8492.0
2019-03-15 11:00:00,62.3,62.35,62.3,62.34,19220.0,50.5426,50.5832,50.5426,50.5751,19220.0
2019-03-15 11:05:00,62.36,62.38,62.35,62.35,8944.0,50.5913,50.6075,50.5832,50.5832,8944.0
2019-03-15 11:10:00,62.35,62.35,62.31,62.31,8656.0,50.5832,50.5832,50.5507,50.5507,8656.0
2019-03-15 11:15:00,62.35,62.38,62.34,62.37,4026.0,50.5832,50.6075,50.5751,50.5994,4026.0
2019-03-15 11:20:00,62.37,62.48,62.37,62.48,19562.0,50.5994,50.6887,50.5994,50.6887,19562.0
2019-03-15 11:25:00,62.47,62.48,62.41,62.41,11984.0,50.6806,50.6887,50.6319,50.6319,11984.0
2019-03-15 11:30:00,62.43,62.43,62.38,62.4,8842.0,50.6481,50.6481,50.6075,50.6238,8842.0
2019-03-15 11:35:00,62.41,62.44,62.38,62.39,17064.0,50.6319,50.6562,50.6075,50.6156,17064.0
2019-03-15 11:40:00,62.41,62.43,62.4,62.41,5400.0,50.6319,50.6481,50.6238,50.6319,5400.0
2019-03-15 11:45:00,62.41,62.53,62.38,62.52,12630.0,50.6319,50.7292,50.6075,50.7211,12630.0
2019-03-15 11:50:00,62.52,62.52,62.44,62.45,11006.0,50.7211,50.7211,50.6562,50.6643,11006.0
2019-03-15 11:55:00,62.47,62.51,62.47,62.49,7546.0,50.6806,50.713,50.6806,50.6968,7546.0
2019-03-15 12:00:00,62.48,62.5,62.46,62.49,5878.0,50.6887,50.7049,50.6724,50.6968,5878.0
2019-03-15 12:05:00,62.48,62.48,62.43,62.45,10122.0,50.6887,50.6887,50.6481,50.6643,10122.0
2019-03-15 12:10:00,62.46,62.52,62.45,62.49,6444.0,50.6724,50.7211,50.6643,50.6968,6444.0
2019-03-15 12:15:00,62.51,62.53,62.5,62.53,15600.0,50.713,50.7292,50.7049,50.7292,15600.0
2019-03-15 12:20:00,62.54,62.56,62.52,62.56,3902.0,50.7373,50.7536,50.7211,50.7536,3902.0
2019-03-15 12:25:00,62.57,62.63,62.56,62.62,22802.0,50.7617,50.8104,50.7536,50.8022,22802.0
2019-03-15 12:30:00,62.61,62.65,62.6,62.64,15652.0,50.7941,50.8266,50.786,50.8185,15652.0
2019-03-15 12:35:00,62.63,62.74,62.62,62.63,51658.0,50.8104,50.8996,50.8022,50.8104,51658.0
2019-03-15 12:40:00,62.65,62.65,62.62,62.63,3268.0,50.8266,50.8266,50.8022,50.8104,3268.0
2019-03-15 12:45:00,62.64,62.69,62.64,62.66,27594.0,50.8185,50.859,50.8185,50.8347,27594.0
2019-03-15 12:50:00,62.66,62.68,62.59,62.6,12574.0,50.8347,50.8509,50.7779,50.786,12574.0
2019-03-15 12:55:00,62.6,62.62,62.59,62.6,16610.0,50.786,50.8022,50.7779,50.786,16610.0
2019-03-15 13:00:00,62.6,62.61,62.55,62.55,25858.0,50.786,50.7941,50.7455,50.7455,25858.0
2019-03-15 13:05:00,62.54,62.55,62.52,62.55,4998.0,50.7373,50.7455,50.7211,50.7455,4998.0
2019-03-15 13:10:00,62.55,62.58,62.55,62.55,19204.0,50.7455,50.7698,50.7455,50.7455,19204.0
2019-03-15 13:15:00,62.55,62.57,62.54,62.57,18824.0,50.7455,50.7617,50.7373,50.7617,18824.0
2019-03-15 13:20:00,62.58,62.59,62.52,62.52,8674.0,50.7698,50.7779,50.7211,50.7211,8674.0
2019-03-15 13:25:00,62.51,62.51,62.46,62.47,6542.0,50.713,50.713,50.6724,50.6806,6542.0
2019-03-15 13:30:00,62.47,62.49,62.46,62.46,12036.0,50.6806,50.6968,50.6724,50.6724,12036.0
2019-03-15 13:35:00,62.45,62.48,62.44,62.46,13080.0,50.6643,50.6887,50.6562,50.6724,13080.0
2019-03-15 13:40:00,62.45,62.5,62.45,62.49,6624.0,50.6643,50.7049,50.6643,50.6968,6624.0
2019-03-15 13:45:00,62.49,62.55,62.49,62.51,7242.0,50.6968,50.7455,50.6968,50.713,7242.0
2019-03-15 13:50:00,62.52,62.53,62.49,62.5,5400.0,50.7211,50.7292,50.6968,50.7049,5400.0
2019-03-15 13:55:00,62.49,62.51,62.48,62.51,4000.0,50.6968,50.713,50.6887,50.713,4000.0
2019-03-15 14:00:00,62.51,62.54,62.49,62.49,31188.0,50.713,50.7373,50.6968,50.6968,31188.0
2019-03-15 14:05:00,62.49,62.5,62.47,62.48,12014.0,50.6968,50.7049,50.6806,50.6887,12014.0
2019-03-15 14:10:00,62.48,62.49,62.46,62.48,6744.0,50.6887,50.6968,50.6724,50.6887,6744.0
2019-03-15 14:15:00,62.48,62.48,62.41,62.41,4804.0,50.6887,50.6887,50.6319,50.6319,4804.0
2019-03-15 14:20:00,62.41,62.42,62.39,62.4,8848.0,50.6319,50.64,50.6156,50.6238,8848.0
2019-03-15 14:25:00,62.41,62.41,62.35,62.35,8352.0,50.6319,50.6319,50.5832,50.5832,8352.0
2019-03-15 14:30:00,62.34,62.42,62.33,62.38,16222.0,50.5751,50.64,50.567,50.6075,16222.0
2019-03-15 14:35:00,62.4,62.42,62.26,62.26,51036.0,50.6238,50.64,50.5102,50.5102,51036.0
2019-03-15 14:40:00,62.27,62.37,62.27,62.35,19716.0,50.5183,50.5994,50.5183,50.5832,19716.0
2019-03-15 14:45:00,62.36,62.41,62.35,62.39,14486.0,50.5913,50.6319,50.5832,50.6156,14486.0
2019-03-15 14:50:00,62.38,62.39,62.35,62.38,9452.0,50.6075,50.6156,50.5832,50.6075,9452.0
2019-03-15 14:55:00,62.39,62.4,62.35,62.38,8950.0,50.6156,50.6238,50.5832,50.6075,8950.0
2019-03-15 15:00:00,62.36,62.36,62.3,62.34,20544.0,50.5913,50.5913,50.5426,50.5751,20544.0
2019-03-15 15:05:00,62.34,62.37,62.31,62.31,7958.0,50.5751,50.5994,50.5507,50.5507,7958.0
2019-03-15 15:10:00,62.3,62.31,62.25,62.27,22536.0,50.5426,50.5507,50.5021,50.5183,22536.0
2019-03-15 15:15:00,62.27,62.27,62.24,62.26,24514.0,50.5183,50.5183,50.494,50.5102,24514.0
2019-03-15 15:20:00,62.25,62.33,62.24,62.29,27900.0,50.5021,50.567,50.494,50.5345,27900.0
2019-03-15 15:25:00,62.28,62.33,62.26,62.29,23690.0,50.5264,50.567,50.5102,50.5345,23690.0
2019-03-15 15:30:00,62.29,62.33,62.25,62.31,39754.0,50.5345,50.567,50.5021,50.5507,39754.0
2019-03-15 15:35:00,62.3,62.3,62.2,62.24,21812.0,50.5426,50.5426,50.4615,50.494,21812.0
2019-03-15 15:40:00,62.25,62.31,62.24,62.26,33002.0,50.5021,50.5507,50.494,50.5102,33002.0
2019-03-15 15:45:00,62.26,62.27,62.22,62.27,42300.0,50.5102,50.5183,50.4777,50.5183,42300.0
2019-03-15 15:50:00,62.26,62.26,62.18,62.18,64554.0,50.5102,50.5102,50.4453,50.4453,64554.0
2019-03-15 15:55:00,62.18,62.32,62.13,62.31,319606.0,50.4453,50.5589,50.4047,50.5507,319606.0
2019-03-18 09:30:00,62.27,62.46,62.24,62.35,24118.0,50.5183,50.6724,50.494,50.5832,24118.0
2019-03-18 09:35:00,62.43,62.46,62.35,62.4,12600.0,50.6481,50.6724,50.5832,50.6238,12600.0
2019-03-18 09:40:00,62.42,62.48,62.35,62.35,4200.0,50.64,50.6887,50.5832,50.5832,4200.0
2019-03-18 09:45:00,62.36,62.39,62.3,62.3,3800.0,50.5913,50.6156,50.5426,50.5426,3800.0
2019-03-18 09:50:00,62.33,62.44,62.33,62.37,6800.0,50.567,50.6562,50.567,50.5994,6800.0
2019-03-18 09:55:00,62.38,62.44,62.35,62.41,8014.0,50.6075,50.6562,50.5832,50.6319,8014.0
2019-03-18 10:00:00,62.41,62.46,62.38,62.46,12752.0,50.6319,50.6724,50.6075,50.6724,12752.0
2019-03-18 10:05:00,62.43,62.44,62.38,62.4,9228.0,50.6481,50.6562,50.6075,50.6238,9228.0
2019-03-18 10:10:00,62.38,62.38,62.29,62.31,10542.0,50.6075,50.6075,50.5345,50.5507,10542.0
2019-03-18 10:15:00,62.35,62.39,62.35,62.37,8072.0,50.5832,50.6156,50.5832,50.5994,8072.0
2019-03-18 10:20:00,62.37,62.37,62.29,62.3,14250.0,50.5994,50.5994,50.5345,50.5426,14250.0
2019-03-18 10:25:00,62.3,62.37,62.29,62.33,11948.0,50.5426,50.5994,50.5345,50.567,11948.0
2019-03-18 10:30:00,62.33,62.38,62.33,62.36,9990.0,50.567,50.6075,50.567,50.5913,9990.0
2019-03-18 10:35:00,62.35,62.35,62.3,62.33,9200.0,50.5832,50.5832,50.5426,50.567,9200.0
2019-03-18 10:40:00,62.31,62.35,62.31,62.33,15444.0,50.5507,50.5832,50.5507,50.567,15444.0
2019-03-18 10:45:00,62.34,62.38,62.32,62.33,13850.0,50.5751,50.6075,50.5589,50.567,13850.0
2019-03-18 10:50:00,62.33,62.36,62.28,62.28,12334.0,50.567,50.5913,50.5264,50.5264,12334.0
2019-03-18 10:55:00,62.27,62.28,62.19,62.22,27724.0,50.5183,50.5264,50.4534,50.4777,27724.0
2019-03-18 11:00:00,62.21,62.22,62.17,62.18,13600.0,50.4696,50.4777,50.4372,50.4453,13600.0
2019-03-18 11:05:00,62.19,62.2,62.15,62.17,28712.0,50.4534,50.4615,50.4209,50.4372,28712.0
2019-03-18 11:10:00,62.17,62.19,62.09,62.1,32292.0,50.4372,50.4534,50.3723,50.3804,32292.0
2019-03-18 11:15:00,62.12,62.13,62.07,62.09,15988.0,50.3966,50.4047,50.356,50.3723,15988.0
2019-03-18 11:20:00,62.09,62.09,61.97,61.98,18402.0,50.3723,50.3723,50.2749,50.283,18402.0
2019-03-18 11:25:00,61.99,61.99,61.91,61.94,19204.0,50.2911,50.2911,50.2262,50.2506,19204.0
2019-03-18 11:30:00,61.94,61.99,61.94,61.98,14820.0,50.2506,50.2911,50.2506,50.283,14820.0
2019-03-18 11:35:00,61.98,61.98,61.9,61.94,28492.0,50.283,50.283,50.2181,50.2506,28492.0
2019-03-18 11:40:00,61.95,61.99,61.95,61.96,6286.0,50.2587,50.2911,50.2587,50.2668,6286.0
2019-03-18 11:45:00,61.96,62.03,61.95,62.01,10544.0,50.2668,50.3236,50.2587,50.3074,10544.0
2019-03-18 11:50:00,62.02,62.12,62.02,62.08,11712.0,50.3155,50.3966,50.3155,50.3642,11712.0
2019-03-18 11:55:00,62.07,62.07,62.04,62.04,15586.0,50.356,50.356,50.3317,50.3317,15586.0
2019-03-18 12:00:00,62.04,62.05,62.02,62.03,14678.0,50.3317,50.3398,50.3155,50.3236,14678.0
2019-03-18 12:05:00,62.02,62.02,61.98,62.0,5764.0,50.3155,50.3155,50.283,50.2992,5764.0
2019-03-18 12:10:00,62.0,62.0,61.95,61.96,8560.0,50.2992,50.2992,50.2587,50.2668,8560.0
2019-03-18 12:15:00,61.96,61.99,61.93,61.96,16720.0,50.2668,50.2911,50.2425,50.2668,16720.0
2019-03-18 12:20:00,61.95,61.98,61.94,61.97,17472.0,50.2587,50.283,50.2506,50.2749,17472.0
2019-03-18 12:25:00,61.97,61.99,61.96,61.98,7750.0,50.2749,50.2911,50.2668,50.283,7750.0
2019-03-18 12:30:00,61.99,61.99,61.88,61.88,25026.0,50.2911,50.2911,50.2019,50.2019,25026.0
2019-03-18 12:35:00,61.9,61.99,61.9,61.97,33348.0,50.2181,50.2911,50.2181,50.2749,33348.0
2019-03-18 12:40:00,61.97,62.02,61.97,62.01,11956.0,50.2749,50.3155,50.2749,50.3074,11956.0
2019-03-18 12:45:00,62.01,62.06,61.98,62.05,15100.0,50.3074,50.3479,50.283,50.3398,15100.0
2019-03-18 12:50:00,62.06,62.06,61.99,62.02,12324.0,50.3479,50.3479,50.2911,50.3155,12324.0
2019-03-18 12:55:00,62.01,62.02,61.97,62.02,7592.0,50.3074,50.3155,50.2749,50.3155,7592.0
2019-03-18 13:00:00,62.01,62.01,61.97,61.99,7568.0,50.3074,50.3074,50.2749,50.2911,7568.0
2019-03-18 13:05:00,62.0,62.01,61.98,62.0,5380.0,50.2992,50.3074,50.283,50.2992,5380.0
2019-03-18 13:10:00,62.0,62.0,61.97,61.99,12432.0,50.2992,50.2992,50.2749,50.2911,12432.0
2019-03-18 13:15:00,61.99,62.02,61.98,62.02,5846.0,50.2911,50.3155,50.283,50.3155,5846.0
2019-03-18 13:20:00,62.02,62.02,62.01,62.01,3404.0,50.3155,50.3155,50.3074,50.3074,3404.0
2019-03-18 13:25:00,62.02,62.08,62.02,62.06,6836.0,50.3155,50.3642,50.3155,50.3479,6836.0
2019-03-18 13:30:00,62.06,62.1,62.06,62.09,8122.0,50.3479,50.3804,50.3479,50.3723,8122.0
2019-03-18 13:35:00,62.09,62.1,62.09,62.1,7250.0,50.3723,50.3804,50.3723,50.3804,7250.0
2019-03-18 13:40:00,62.1,62.18,62.1,62.18,6478.0,50.3804,50.4453,50.3804,50.4453,6478.0
2019-03-18 13:45:00,62.17,62.2,62.15,62.15,9594.0,50.4372,50.4615,50.4209,50.4209,9594.0
2019-03-18 13:50:00,62.16,62.16,62.13,62.13,5008.0,50.4291,50.4291,50.4047,50.4047,5008.0
2019-03-18 13:55:00,62.14,62.19,62.13,62.19,21572.0,50.4128,50.4534,50.4047,50.4534,21572.0
2019-03-18 14:00:00,62.2,62.23,62.19,62.23,19100.0,50.4615,50.4858,50.4534,50.4858,19100.0
2019-03-18 14:05:00,62.23,62.24,62.2,62.24,21500.0,50.4858,50.494,50.4615,50.494,21500.0
2019-03-18 14:10:00,62.26,62.27,62.22,62.24,16476.0,50.5102,50.5183,50.4777,50.494,16476.0
2019-03-18 14:15:00,62.24,62.24,62.18,62.19,22122.0,50.494,50.494,50.4453,50.4534,22122.0
2019-03-18 14:20:00,62.19,62.19,62.16,62.18,13544.0,50.4534,50.4534,50.4291,50.4453,13544.0
2019-03-18 14:25:00,62.19,62.19,62.12,62.12,14790.0,50.4534,50.4534,50.3966,50.3966,14790.0
2019-03-18 14:30:00,62.12,62.18,62.12,62.15,13372.0,50.3966,50.4453,50.3966,50.4209,13372.0
2019-03-18 14:35:00,62.14,62.21,62.14,62.2,8118.0,50.4128,50.4696,50.4128,50.4615,8118.0
2019-03-18 14:40:00,62.2,62.21,62.16,62.18,23764.0,50.4615,50.4696,50.4291,50.4453,23764.0
2019-03-18 14:45:00,62.18,62.19,62.15,62.19,14070.0,50.4453,50.4534,50.4209,50.4534,14070.0
2019-03-18 14:50:00,62.16,62.19,62.12,62.12,10778.0,50.4291,50.4534,50.3966,50.3966,10778.0
2019-03-18 14:55:00,62.12,62.19,62.12,62.19,7704.0,50.3966,50.4534,50.3966,50.4534,7704.0
2019-03-18 15:00:00,62.18,62.19,62.13,62.13,8692.0,50.4453,50.4534,50.4047,50.4047,8692.0
2019-03-18 15:05:00,62.15,62.17,62.12,62.12,13036.0,50.4209,50.4372,50.3966,50.3966,13036.0
2019-03-18 15:10:00,62.13,62.16,62.12,62.16,16236.0,50.4047,50.4291,50.3966,50.4291,16236.0
2019-03-18 15:15:00,62.16,62.17,62.15,62.17,15894.0,50.4291,50.4372,50.4209,50.4372,15894.0
2019-03-18 15:20:00,62.17,62.17,62.12,62.12,23464.0,50.4372,50.4372,50.3966,50.3966,23464.0
2019-03-18 15:25:00,62.13,62.16,62.13,62.13,15414.0,50.4047,50.4291,50.4047,50.4047,15414.0
2019-03-18 15:30:00,62.15,62.17,62.15,62.16,27630.0,50.4209,50.4372,50.4209,50.4291,27630.0
2019-03-18 15:35:00,62.16,62.2,62.14,62.2,28960.0,50.4291,50.4615,50.4128,50.4615,28960.0
2019-03-18 15:40:00,62.2,62.32,62.19,62.32,47544.0,50.4615,50.5589,50.4534,50.5589,47544.0
2019-03-18 15:45:00,62.32,62.42,62.32,62.4,65036.0,50.5589,50.64,50.5589,50.6238,65036.0
2019-03-18 15:50:00,62.4,62.4,62.31,62.36,69672.0,50.6238,50.6238,50.5507,50.5913,69672.0
2019-03-18 15:55:00,62.36,62.44,62.3,62.34,216994.0,50.5913,50.6562,50.5426,50.5751,216994.0
2019-03-19 09:30:00,62.37,62.54,62.29,62.29,27332.0,50.5994,50.7373,50.5345,50.5345,27332.0
2019-03-19 09:35:00,62.33,62.37,62.2,62.26,5200.0,50.567,50.5994,50.4615,50.5102,5200.0
2019-03-19 09:40:00,62.17,62.17,62.14,62.14,400.0,50.4372,50.4372,50.4128,50.4128,400.0
2019-03-19 09:45:00,62.19,62.28,62.19,62.24,2800.0,50.4534,50.5264,50.4534,50.494,2800.0
2019-03-19 09:50:00,62.22,62.3,62.18,62.29,8140.0,50.4777,50.5426,50.4453,50.5345,8140.0
2019-03-19 09:55:00,62.3,62.33,62.29,62.31,7582.0,50.5426,50.567,50.5345,50.5507,7582.0
2019-03-19 10:00:00,62.31,62.36,62.26,62.26,26466.0,50.5507,50.5913,50.5102,50.5102,26466.0
2019-03-19 10:05:00,62.24,62.24,62.18,62.2,11622.0,50.494,50.494,50.4453,50.4615,11622.0
2019-03-19 10:10:00,62.22,62.27,62.2,62.26,12038.0,50.4777,50.5183,50.4615,50.5102,12038.0
2019-03-19 10:15:00,62.24,62.3,62.24,62.3,19004.0,50.494,50.5426,50.494,50.5426,19004.0
2019-03-19 10:20:00,62.31,62.31,62.18,62.21,22402.0,50.5507,50.5507,50.4453,50.4696,22402.0
2019-03-19 10:25:00,62.22,62.24,62.17,62.19,10720.0,50.4777,50.494,50.4372,50.4534,10720.0
2019-03-19 10:30:00,62.21,62.24,62.19,62.2,10078.0,50.4696,50.494,50.4534,50.4615,10078.0
2019-03-19 10:35:00,62.19,62.26,62.18,62.26,13924.0,50.4534,50.5102,50.4453,50.5102,13924.0
2019-03-19 10:40:00,62.26,62.3,62.22,62.25,10024.0,50.5102,50.5426,50.4777,50.5021,10024.0
2019-03-19 10:45:00,62.27,62.31,62.21,62.24,23434.0,50.5183,50.5507,50.4696,50.494,23434.0
2019-03-19 10:50:00,62.23,62.26,62.18,62.22,64470.0,50.4858,50.5102,50.4453,50.4777,64470.0
2019-03-19 10:55:00,62.22,62.22,62.15,62.2,40018.0,50.4777,50.4777,50.4209,50.4615,40018.0
2019-03-19 11:00:00,62.2,62.21,62.16,62.17,14882.0,50.4615,50.4696,50.4291,50.4372,14882.0
2019-03-19 11:05:00,62.18,62.2,62.11,62.13,41628.0,50.4453,50.4615,50.3885,50.4047,41628.0
2019-03-19 11:10:00,62.13,62.16,62.07,62.12,76430.0,50.4047,50.4291,50.356,50.3966,76430.0
2019-03-19 11:15:00,62.14,62.17,62.13,62.15,27490.0,50.4128,50.4372,50.4047,50.4209,27490.0
2019-03-19 11:20:00,62.16,62.18,62.13,62.18,43846.0,50.4291,50.4453,50.4047,50.4453,43846.0
2019-03-19 11:25:00,62.17,62.17,62.1,62.13,31510.0,50.4372,50.4372,50.3804,50.4047,31510.0
2019-03-19 11:30:00,62.13,62.13,62.05,62.08,34306.0,50.4047,50.4047,50.3398,50.3642,34306.0
2019-03-19 11:35:00,62.09,62.1,62.05,62.09,13554.0,50.3723,50.3804,50.3398,50.3723,13554.0
2019-03-19 11:40:00,62.09,62.1,62.07,62.08,34474.0,50.3723,50.3804,50.356,50.3642,34474.0
2019-03-19 11:45:00,62.08,62.21,62.06,62.18,49276.0,50.3642,50.4696,50.3479,50.4453,49276.0
2019-03-19 11:50:00,62.16,62.18,62.13,62.16,12672.0,50.4291,50.4453,50.4047,50.4291,12672.0
2019-03-19 11:55:00,62.16,62.24,62.15,62.22,15482.0,50.4291,50.494,50.4209,50.4777,15482.0
2019-03-19 12:00:00,62.22,62.26,62.19,62.23,8880.0,50.4777,50.5102,50.4534,50.4858,8880.0
2019-03-19 12:05:00,62.21,62.21,62.14,62.16,9782.0,50.4696,50.4696,50.4128,50.4291,9782.0
2019-03-19 12:10:00,62.15,62.17,62.13,62.15,12176.0,50.4209,50.4372,50.4047,50.4209,12176.0
2019-03-19 12:15:00,62.13,62.15,62.1,62.14,11188.0,50.4047,50.4209,50.3804,50.4128,11188.0
2019-03-19 12:20:00,62.14,62.18,62.12,62.17,12048.0,50.4128,50.4453,50.3966,50.4372,12048.0
2019-03-19 12:25:00,62.18,62.19,62.13,62.15,11162.0,50.4453,50.4534,50.4047,50.4209,11162.0
2019-03-19 12:30:00,62.15,62.18,62.09,62.1,43374.0,50.4209,50.4453,50.3723,50.3804,43374.0
2019-03-19 12:35:00,62.11,62.11,61.96,61.96,12680.0,50.3885,50.3885,50.2668,50.2668,12680.0
2019-03-19 12:40:00,61.96,61.97,61.81,61.88,48774.0,50.2668,50.2749,50.1451,50.2019,48774.0
2019-03-19 12:45:00,61.87,61.87,61.76,61.77,27832.0,50.1938,50.1938,50.1045,50.1127,27832.0
2019-03-19 12:50:00,61.78,61.87,61.77,61.79,34868.0,50.1208,50.1938,50.1127,50.1289,34868.0
2019-03-19 12:55:00,61.8,61.9,61.8,61.9,25284.0,50.137,50.2181,50.137,50.2181,25284.0
2019-03-19 13:00:00,61.92,61.92,61.83,61.83,20074.0,50.2343,50.2343,50.1613,50.1613,20074.0
2019-03-19 13:05:00,61.82,61.94,61.79,61.94,16862.0,50.1532,50.2506,50.1289,50.2506,16862.0
2019-03-19 13:10:00,61.93,61.99,61.93,61.98,12326.0,50.2425,50.2911,50.2425,50.283,12326.0
2019-03-19 13:15:00,61.98,61.99,61.96,61.98,8000.0,50.283,50.2911,50.2668,50.283,8000.0
2019-03-19 13:20:00,61.98,62.0,61.95,61.95,8786.0,50.283,50.2992,50.2587,50.2587,8786.0
2019-03-19 13:25:00,61.96,61.97,61.95,61.97,7636.0,50.2668,50.2749,50.2587,50.2749,7636.0
2019-03-19 13:30:00,61.96,61.98,61.94,61.97,8396.0,50.2668,50.283,50.2506,50.2749,8396.0
2019-03-19 13:35:00,61.97,61.97,61.92,61.95,8050.0,50.2749,50.2749,50.2343,50.2587,8050.0
2019-03-19 13:40:00,61.93,61.97,61.91,61.97,15450.0,50.2425,50.2749,50.2262,50.2749,15450.0
2019-03-19 13:45:00,61.97,61.97,61.93,61.93,7204.0,50.2749,50.2749,50.2425,50.2425,7204.0
2019-03-19 13:50:00,61.93,61.95,61.91,61.94,9210.0,50.2425,50.2587,50.2262,50.2506,9210.0
2019-03-19 13:55:00,61.94,62.0,61.94,61.99,12768.0,50.2506,50.2992,50.2506,50.2911,12768.0
2019-03-19 14:00:00,61.99,62.04,61.99,62.04,5028.0,50.2911,50.3317,50.2911,50.3317,5028.0
2019-03-19 14:05:00,62.03,62.04,61.97,61.98,8218.0,50.3236,50.3317,50.2749,50.283,8218.0
2019-03-19 14:10:00,61.97,61.97,61.94,61.94,10292.0,50.2749,50.2749,50.2506,50.2506,10292.0
2019-03-19 14:15:00,61.92,61.92,61.85,61.88,14764.0,50.2343,50.2343,50.1776,50.2019,14764.0
2019-03-19 14:20:00,61.88,61.91,61.85,61.9,20316.0,50.2019,50.2262,50.1776,50.2181,20316.0
2019-03-19 14:25:00,61.9,61.93,61.89,61.93,18192.0,50.2181,50.2425,50.21,50.2425,18192.0
2019-03-19 14:30:00,61.93,61.96,61.92,61.92,21544.0,50.2425,50.2668,50.2343,50.2343,21544.0
2019-03-19 14:35:00,61.92,61.94,61.87,61.87,24198.0,50.2343,50.2506,50.1938,50.1938,24198.0
2019-03-19 14:40:00,61.88,61.93,61.85,61.92,50070.0,50.2019,50.2425,50.1776,50.2343,50070.0
2019-03-19 14:45:00,61.92,61.98,61.92,61.97,10834.0,50.2343,50.283,50.2343,50.2749,10834.0
2019-03-19 14:50:00,61.97,61.99,61.94,61.97,14708.0,50.2749,50.2911,50.2506,50.2749,14708.0
2019-03-19 14:55:00,61.98,61.98,61.86,61.87,28026.0,50.283,50.283,50.1857,50.1938,28026.0
2019-03-19 15:00:00,61.87,61.87,61.79,61.82,28864.0,50.1938,50.1938,50.1289,50.1532,28864.0
2019-03-19 15:05:00,61.83,61.85,61.77,61.79,30970.0,50.1613,50.1776,50.1127,50.1289,30970.0
2019-03-19 15:10:00,61.8,61.8,61.76,61.79,30814.0,50.137,50.137,50.1045,50.1289,30814.0
2019-03-19 15:15:00,61.79,61.81,61.75,61.8,36712.0,50.1289,50.1451,50.0964,50.137,36712.0
2019-03-19 15:20:00,61.79,61.79,61.76,61.76,13248.0,50.1289,50.1289,50.1045,50.1045,13248.0
2019-03-19 15:25:00,61.77,61.79,61.75,61.76,25488.0,50.1127,50.1289,50.0964,50.1045,25488.0
2019-03-19 15:30:00,61.74,61.85,61.74,61.84,53840.0,50.0883,50.1776,50.0883,50.1694,53840.0
2019-03-19 15:35:00,61.84,61.85,61.81,61.84,32154.0,50.1694,50.1776,50.1451,50.1694,32154.0
2019-03-19 15:40:00,61.84,61.84,61.68,61.7,65110.0,50.1694,50.1694,50.0396,50.0559,65110.0
2019-03-19 15:45:00,61.7,61.83,61.7,61.78,58246.0,50.0559,50.1613,50.0559,50.1208,58246.0
2019-03-19 15:50:00,61.8,61.81,61.74,61.76,91552.0,50.137,50.1451,50.0883,50.1045,91552.0
2019-03-19 15:55:00,61.76,61.98,61.76,61.98,214268.0,50.1045,50.283,50.1045,50.283,214268.0
2019-03-20 09:30:00,62.17,62.17,61.94,61.98,27234.0,50.4372,50.4372,50.2506,50.283,27234.0
2019-03-20 09:35:00,61.91,61.91,61.74,61.87,17554.0,50.2262,50.2262,50.0883,50.1938,17554.0
2019-03-20 09:40:00,61.82,61.88,61.79,61.84,6200.0,50.1532,50.2019,50.1289,50.1694,6200.0
2019-03-20 09:45:00,61.84,61.94,61.82,61.92,8800.0,50.1694,50.2506,50.1532,50.2343,8800.0
2019-03-20 09:50:00,61.93,61.97,61.91,61.96,6220.0,50.2425,50.2749,50.2262,50.2668,6220.0
2019-03-20 09:55:00,61.94,61.99,61.92,61.99,5214.0,50.2506,50.2911,50.2343,50.2911,5214.0
2019-03-20 10:00:00,61.96,61.98,61.93,61.94,7408.0,50.2668,50.283,50.2425,50.2506,7408.0
2019-03-20 10:05:00,61.93,61.95,61.92,61.94,3050.0,50.2425,50.2587,50.2343,50.2506,3050.0
2019-03-20 10:10:00,61.93,61.97,61.92,61.96,14754.0,50.2425,50.2749,50.2343,50.2668,14754.0
2019-03-20 10:15:00,61.96,62.04,61.95,62.02,18832.0,50.2668,50.3317,50.2587,50.3155,18832.0
2019-03-20 10:20:00,62.0,62.02,61.99,62.0,19874.0,50.2992,50.3155,50.2911,50.2992,19874.0
2019-03-20 10:25:00,62.02,62.09,61.99,62.08,32516.0,50.3155,50.3723,50.2911,50.3642,32516.0
2019-03-20 10:30:00,62.08,62.09,62.04,62.08,24162.0,50.3642,50.3723,50.3317,50.3642,24162.0
2019-03-20 10:35:00,62.08,62.08,62.04,62.04,11528.0,50.3642,50.3642,50.3317,50.3317,11528.0
2019-03-20 10:40:00,62.03,62.04,62.02,62.03,9000.0,50.3236,50.3317,50.3155,50.3236,9000.0
2019-03-20 10:45:00,62.04,62.04,61.94,61.95,27812.0,50.3317,50.3317,50.2506,50.2587,27812.0
2019-03-20 10:50:00,61.95,61.97,61.94,61.96,13550.0,50.2587,50.2749,50.2506,50.2668,13550.0
2019-03-20 10:55:00,61.97,62.01,61.97,62.01,15212.0,50.2749,50.3074,50.2749,50.3074,15212.0
2019-03-20 11:00:00,62.02,62.09,62.01,62.08,50646.0,50.3155,50.3723,50.3074,50.3642,50646.0
2019-03-20 11:05:00,62.09,62.09,62.04,62.05,14738.0,50.3723,50.3723,50.3317,50.3398,14738.0
2019-03-20 11:10:00,62.05,62.13,62.04,62.1,11096.0,50.3398,50.4047,50.3317,50.3804,11096.0
2019-03-20 11:15:00,62.11,62.14,62.08,62.14,8074.0,50.3885,50.4128,50.3642,50.4128,8074.0
2019-03-20 11:20:00,62.15,62.21,62.13,62.21,5524.0,50.4209,50.4696,50.4047,50.4696,5524.0
2019-03-20 11:25:00,62.22,62.27,62.21,62.26,11602.0,50.4777,50.5183,50.4696,50.5102,11602.0
2019-03-20 11:30:00,62.28,62.31,62.25,62.31,10902.0,50.5264,50.5507,50.5021,50.5507,10902.0
2019-03-20 11:35:00,62.31,62.31,62.21,62.23,7286.0,50.5507,50.5507,50.4696,50.4858,7286.0
2019-03-20 11:40:00,62.21,62.23,62.18,62.23,7650.0,50.4696,50.4858,50.4453,50.4858,7650.0
2019-03-20 11:45:00,62.26,62.26,62.21,62.21,9112.0,50.5102,50.5102,50.4696,50.4696,9112.0
2019-03-20 11:50:00,62.22,62.25,62.21,62.25,18288.0,50.4777,50.5021,50.4696,50.5021,18288.0
2019-03-20 11:55:00,62.25,62.25,62.17,62.17,6562.0,50.5021,50.5021,50.4372,50.4372,6562.0
2019-03-20 12:00:00,62.18,62.2,62.18,62.2,2692.0,50.4453,50.4615,50.4453,50.4615,2692.0
2019-03-20 12:05:00,62.19,62.26,62.19,62.24,10600.0,50.4534,50.5102,50.4534,50.494,10600.0
2019-03-20 12:10:00,62.24,62.28,62.24,62.28,4484.0,50.494,50.5264,50.494,50.5264,4484.0
2019-03-20 12:15:00,62.27,62.29,62.27,62.29,9784.0,50.5183,50.5345,50.5183,50.5345,9784.0
2019-03-20 12:20:00,62.3,62.32,62.27,62.31,62802.0,50.5426,50.5589,50.5183,50.5507,62802.0
2019-03-20 12:25:00,62.33,62.38,62.33,62.35,14280.0,50.567,50.6075,50.567,50.5832,14280.0
2019-03-20 12:30:00,62.35,62.35,62.2,62.25,11146.0,50.5832,50.5832,50.4615,50.5021,11146.0
2019-03-20 12:35:00,62.26,62.3,62.24,62.28,11130.0,50.5102,50.5426,50.494,50.5264,11130.0
2019-03-20 12:40:00,62.27,62.29,62.24,62.26,13434.0,50.5183,50.5345,50.494,50.5102,13434.0
2019-03-20 12:45:00,62.24,62.25,62.22,62.23,3600.0,50.494,50.5021,50.4777,50.4858,3600.0
2019-03-20 12:50:00,62.22,62.24,62.2,62.22,7732.0,50.4777,50.494,50.4615,50.4777,7732.0
2019-03-20 12:55:00,62.21,62.25,62.21,62.24,4584.0,50.4696,50.5021,50.4696,50.494,4584.0
2019-03-20 13:00:00,62.24,62.29,62.24,62.29,14054.0,50.494,50.5345,50.494,50.5345,14054.0
2019-03-20 13:05:00,62.29,62.31,62.27,62.31,11262.0,50.5345,50.5507,50.5183,50.5507,11262.0
2019-03-20 13:10:00,62.3,62.32,62.29,62.31,9420.0,50.5426,50.5589,50.5345,50.5507,9420.0
2019-03-20 13:15:00,62.31,62.33,62.31,62.32,9468.0,50.5507,50.567,50.5507,50.5589,9468.0
2019-03-20 13:20:00,62.33,62.38,62.33,62.37,9758.0,50.567,50.6075,50.567,50.5994,9758.0
2019-03-20 13:25:00,62.37,62.38,62.35,62.37,17888.0,50.5994,50.6075,50.5832,50.5994,17888.0
2019-03-20 13:30:00,62.35,62.36,62.33,62.34,11290.0,50.5832,50.5913,50.567,50.5751,11290.0
2019-03-20 13:35:00,62.35,62.38,62.34,62.35,44288.0,50.5832,50.6075,50.5751,50.5832,44288.0
2019-03-20 13:40:00,62.35,62.37,62.32,62.32,15118.0,50.5832,50.5994,50.5589,50.5589,15118.0
2019-03-20 13:45:00,62.33,62.33,62.3,62.31,5200.0,50.567,50.567,50.5426,50.5507,5200.0
2019-03-20 13:50:00,62.3,62.31,62.27,62.3,16332.0,50.5426,50.5507,50.5183,50.5426,16332.0
2019-03-20 13:55:00,62.31,62.35,62.3,62.35,14236.0,50.5507,50.5832,50.5426,50.5832,14236.0
2019-03-20 14:00:00,62.37,62.74,62.37,62.68,73490.0,50.5994,50.8996,50.5994,50.8509,73490.0
2019-03-20 14:05:00,62.68,62.68,62.51,62.59,27334.0,50.8509,50.8509,50.713,50.7779,27334.0
2019-03-20 14:10:00,62.62,62.63,62.59,62.63,38066.0,50.8022,50.8104,50.7779,50.8104,38066.0
2019-03-20 14:15:00,62.62,62.69,62.59,62.66,39508.0,50.8022,50.859,50.7779,50.8347,39508.0
2019-03-20 14:20:00,62.67,62.71,62.6,62.65,20308.0,50.8428,50.8753,50.786,50.8266,20308.0
2019-03-20 14:25:00,62.66,62.72,62.64,62.71,19070.0,50.8347,50.8834,50.8185,50.8753,19070.0
2019-03-20 14:30:00,62.72,62.76,62.7,62.74,16694.0,50.8834,50.9158,50.8671,50.8996,16694.0
2019-03-20 14:35:00,62.74,62.76,62.66,62.66,26008.0,50.8996,50.9158,50.8347,50.8347,26008.0
2019-03-20 14:40:00,62.66,62.67,62.58,62.61,20946.0,50.8347,50.8428,50.7698,50.7941,20946.0
2019-03-20 14:45:00,62.61,62.7,62.61,62.65,13412.0,50.7941,50.8671,50.7941,50.8266,13412.0
2019-03-20 14:50:00,62.66,62.69,62.62,62.62,9158.0,50.8347,50.859,50.8022,50.8022,9158.0
2019-03-20 14:55:00,62.61,62.67,62.61,62.67,9900.0,50.7941,50.8428,50.7941,50.8428,9900.0
2019-03-20 15:00:00,62.67,62.68,62.53,62.54,9736.0,50.8428,50.8509,50.7292,50.7373,9736.0
2019-03-20 15:05:00,62.54,62.58,62.52,62.54,13620.0,50.7373,50.7698,50.7211,50.7373,13620.0
2019-03-20 15:10:00,62.56,62.58,62.52,62.55,10822.0,50.7536,50.7698,50.7211,50.7455,10822.0
2019-03-20 15:15:00,62.55,62.56,62.48,62.51,32042.0,50.7455,50.7536,50.6887,50.713,32042.0
2019-03-20 15:20:00,62.51,62.53,62.45,62.47,29056.0,50.713,50.7292,50.6643,50.6806,29056.0
2019-03-20 15:25:00,62.47,62.58,62.45,62.54,74912.0,50.6806,50.7698,50.6643,50.7373,74912.0
2019-03-20 15:30:00,62.52,62.53,62.42,62.45,82736.0,50.7211,50.7292,50.64,50.6643,82736.0
2019-03-20 15:35:00,62.46,62.47,62.36,62.41,60260.0,50.6724,50.6806,50.5913,50.6319,60260.0
2019-03-20 15:40:00,62.4,62.46,62.39,62.45,62680.0,50.6238,50.6724,50.6156,50.6643,62680.0
2019-03-20 15:45:00,62.43,62.5,62.43,62.48,117140.0,50.6481,50.7049,50.6481,50.6887,117140.0
2019-03-20 15:50:00,62.47,62.52,62.47,62.49,128136.0,50.6806,50.7211,50.6806,50.6968,128136.0
2019-03-20 15:55:00,62.49,62.6,62.47,62.54,302758.0,50.6968,50.786,50.6806,50.7373,302758.0
2019-03-21 09:30:00,62.04,62.16,61.97,62.08,41288.0,50.7186,50.8167,50.6613,50.7513,41288.0
2019-03-21 09:35:00,62.05,62.1,61.96,62.02,13292.0,50.7268,50.7676,50.6532,50.7022,13292.0
2019-03-21 09:40:00,62.05,62.2,62.03,62.13,8780.0,50.7268,50.8494,50.7104,50.7922,8780.0
2019-03-21 09:45:00,62.15,62.17,62.12,62.15,15474.0,50.8085,50.8249,50.784,50.8085,15474.0
2019-03-21 09:50:00,62.17,62.21,62.13,62.2,11158.0,50.8249,50.8576,50.7922,50.8494,11158.0
2019-03-21 09:55:00,62.18,62.21,62.15,62.17,10730.0,50.833,50.8576,50.8085,50.8249,10730.0
2019-03-21 10:00:00,62.15,62.26,62.15,62.26,26378.0,50.8085,50.8984,50.8085,50.8984,26378.0
2019-03-21 10:05:00,62.24,62.39,62.23,62.38,14922.0,50.8821,51.0047,50.8739,50.9965,14922.0
2019-03-21 10:10:00,62.38,62.43,62.36,62.38,20088.0,50.9965,51.0374,50.9802,50.9965,20088.0
2019-03-21 10:15:00,62.38,62.4,62.34,62.39,48020.0,50.9965,51.0129,50.9638,51.0047,48020.0
2019-03-21 10:20:00,62.4,62.43,62.38,62.43,14408.0,51.0129,51.0374,50.9965,51.0374,14408.0
2019-03-21 10:25:00,62.44,62.44,62.37,62.37,26824.0,51.0456,51.0456,50.9884,50.9884,26824.0
2019-03-21 10:30:00,62.37,62.38,62.32,62.32,24778.0,50.9884,50.9965,50.9475,50.9475,24778.0
2019-03-21 10:35:00,62.35,62.36,62.33,62.35,12228.0,50.972,50.9802,50.9557,50.972,12228.0
2019-03-21 10:40:00,62.36,62.4,62.33,62.38,9180.0,50.9802,51.0129,50.9557,50.9965,9180.0
2019-03-21 10:45:00,62.4,62.4,62.33,62.37,9304.0,51.0129,51.0129,50.9557,50.9884,9304.0
2019-03-21 10:50:00,62.38,62.38,62.34,62.35,10600.0,50.9965,50.9965,50.9638,50.972,10600.0
2019-03-21 10:55:00,62.33,62.35,62.29,62.33,15018.0,50.9557,50.972,50.923,50.9557,15018.0
2019-03-21 11:00:00,62.32,62.42,62.32,62.38,18794.0,50.9475,51.0292,50.9475,50.9965,18794.0
2019-03-21 11:05:00,62.39,62.41,62.35,62.4,9400.0,51.0047,51.0211,50.972,51.0129,9400.0
2019-03-21 11:10:00,62.37,62.4,62.36,62.38,11390.0,50.9884,51.0129,50.9802,50.9965,11390.0
2019-03-21 11:15:00,62.38,62.42,62.35,62.42,17588.0,50.9965,51.0292,50.972,51.0292,17588.0
2019-03-21 11:20:00,62.42,62.42,62.37,62.38,12834.0,51.0292,51.0292,50.9884,50.9965,12834.0
2019-03-21 11:25:00,62.38,62.4,62.34,62.34,19200.0,50.9965,51.0129,50.9638,50.9638,19200.0
2019-03-21 11:30:00,62.33,62.44,62.32,62.41,23554.0,50.9557,51.0456,50.9475,51.0211,23554.0
2019-03-21 11:35:00,62.41,62.49,62.4,62.43,18684.0,51.0211,51.0865,51.0129,51.0374,18684.0
2019-03-21 11:40:00,62.45,62.51,62.45,62.5,22954.0,51.0538,51.1028,51.0538,51.0946,22954.0
2019-03-21 11:45:00,62.49,62.49,62.45,62.46,12866.0,51.0865,51.0865,51.0538,51.0619,12866.0
2019-03-21 11:50:00,62.47,62.6,62.47,62.58,35550.0,51.0701,51.1764,51.0701,51.16,35550.0
2019-03-21 11:55:00,62.59,62.66,62.59,62.63,31110.0,51.1682,51.2254,51.1682,51.2009,31110.0
2019-03-21 12:00:00,62.62,62.66,62.6,62.6,10722.0,51.1927,51.2254,51.1764,51.1764,10722.0
2019-03-21 12:05:00,62.59,62.59,62.55,62.57,11424.0,51.1682,51.1682,51.1355,51.1519,11424.0
2019-03-21 12:10:00,62.56,62.58,62.51,62.55,15200.0,51.1437,51.16,51.1028,51.1355,15200.0
2019-03-21 12:15:00,62.55,62.56,62.48,62.5,27258.0,51.1355,51.1437,51.0783,51.0946,27258.0
2019-03-21 12:20:00,62.48,62.52,62.47,62.52,23544.0,51.0783,51.111,51.0701,51.111,23544.0
2019-03-21 12:25:00,62.51,62.51,62.49,62.49,5000.0,51.1028,51.1028,51.0865,51.0865,5000.0
2019-03-21 12:30:00,62.49,62.52,62.49,62.5,9496.0,51.0865,51.111,51.0865,51.0946,9496.0
2019-03-21 12:35:00,62.49,62.51,62.48,62.51,9000.0,51.0865,51.1028,51.0783,51.1028,9000.0
2019-03-21 12:40:00,62.49,62.51,62.47,62.48,18710.0,51.0865,51.1028,51.0701,51.0783,18710.0
2019-03-21 12:45:00,62.47,62.51,62.47,62.49,11014.0,51.0701,51.1028,51.0701,51.0865,11014.0
2019-03-21 12:50:00,62.49,62.51,62.47,62.5,14600.0,51.0865,51.1028,51.0701,51.0946,14600.0
2019-03-21 12:55:00,62.51,62.53,62.49,62.52,5840.0,51.1028,51.1192,51.0865,51.111,5840.0
2019-03-21 13:00:00,62.51,62.55,62.51,62.55,6000.0,51.1028,51.1355,51.1028,51.1355,6000.0
2019-03-21 13:05:00,62.54,62.57,62.54,62.57,6842.0,51.1273,51.1519,51.1273,51.1519,6842.0
2019-03-21 13:10:00,62.57,62.58,62.55,62.56,7150.0,51.1519,51.16,51.1355,51.1437,7150.0
2019-03-21 13:15:00,62.55,62.56,62.52,62.54,5202.0,51.1355,51.1437,51.111,51.1273,5202.0
2019-03-21 13:20:00,62.54,62.55,62.51,62.54,9700.0,51.1273,51.1355,51.1028,51.1273,9700.0
2019-03-21 13:25:00,62.54,62.55,62.52,62.55,10936.0,51.1273,51.1355,51.111,51.1355,10936.0
2019-03-21 13:30:00,62.54,62.63,62.54,62.58,23024.0,51.1273,51.2009,51.1273,51.16,23024.0
2019-03-21 13:35:00,62.59,62.6,62.57,62.58,15172.0,51.1682,51.1764,51.1519,51.16,15172.0
2019-03-21 13:40:00,62.59,62.6,62.57,62.6,19662.0,51.1682,51.1764,51.1519,51.1764,19662.0
2019-03-21 13:45:00,62.59,62.65,62.59,62.65,17914.0,51.1682,51.2173,51.1682,51.2173,17914.0
2019-03-21 13:50:00,62.65,62.65,62.62,62.63,16800.0,51.2173,51.2173,51.1927,51.2009,16800.0
2019-03-21 13:55:00,62.63,62.64,62.62,62.62,7872.0,51.2009,51.2091,51.1927,51.1927,7872.0
2019-03-21 14:00:00,62.64,62.69,62.63,62.69,49520.0,51.2091,51.25,51.2009,51.25,49520.0
2019-03-21 14:05:00,62.69,62.69,62.65,62.67,9200.0,51.25,51.25,51.2173,51.2336,9200.0
2019-03-21 14:10:00,62.67,62.77,62.67,62.76,19686.0,51.2336,51.3154,51.2336,51.3072,19686.0
2019-03-21 14:15:00,62.76,62.81,62.69,62.7,54234.0,51.3072,51.3481,51.25,51.2581,54234.0
2019-03-21 14:20:00,62.71,62.72,62.65,62.69,52114.0,51.2663,51.2745,51.2173,51.25,52114.0
2019-03-21 14:25:00,62.7,62.73,62.7,62.71,19810.0,51.2581,51.2827,51.2581,51.2663,19810.0
2019-03-21 14:30:00,62.71,62.82,62.71,62.77,15240.0,51.2663,51.3562,51.2663,51.3154,15240.0
2019-03-21 14:35:00,62.77,62.83,62.77,62.83,12872.0,51.3154,51.3644,51.3154,51.3644,12872.0
2019-03-21 14:40:00,62.83,62.86,62.81,62.85,18006.0,51.3644,51.3889,51.3481,51.3808,18006.0
2019-03-21 14:45:00,62.85,62.86,62.82,62.82,10462.0,51.3808,51.3889,51.3562,51.3562,10462.0
2019-03-21 14:50:00,62.83,62.89,62.8,62.85,12634.0,51.3644,51.4135,51.3399,51.3808,12634.0
2019-03-21 14:55:00,62.83,62.83,62.78,62.81,10190.0,51.3644,51.3644,51.3235,51.3481,10190.0
2019-03-21 15:00:00,62.79,62.83,62.76,62.82,32060.0,51.3317,51.3644,51.3072,51.3562,32060.0
2019-03-21 15:05:00,62.83,62.9,62.82,62.87,17762.0,51.3644,51.4216,51.3562,51.3971,17762.0
2019-03-21 15:10:00,62.85,62.86,62.77,62.77,17526.0,51.3808,51.3889,51.3154,51.3154,17526.0
2019-03-21 15:15:00,62.79,62.81,62.77,62.8,45236.0,51.3317,51.3481,51.3154,51.3399,45236.0
2019-03-21 15:20:00,62.81,62.81,62.74,62.79,32710.0,51.3481,51.3481,51.2908,51.3317,32710.0
2019-03-21 15:25:00,62.8,62.82,62.79,62.81,24966.0,51.3399,51.3562,51.3317,51.3481,24966.0
2019-03-21 15:30:00,62.81,62.92,62.81,62.91,47730.0,51.3481,51.438,51.3481,51.4298,47730.0
2019-03-21 15:35:00,62.91,62.97,62.89,62.94,87664.0,51.4298,51.4789,51.4135,51.4543,87664.0
2019-03-21 15:40:00,62.94,62.96,62.89,62.96,54800.0,51.4543,51.4707,51.4135,51.4707,54800.0
2019-03-21 15:45:00,62.95,62.95,62.83,62.85,83382.0,51.4625,51.4625,51.3644,51.3808,83382.0
2019-03-21 15:50:00,62.85,62.94,62.85,62.9,180742.0,51.3808,51.4543,51.3808,51.4216,180742.0
2019-03-21 15:55:00,62.9,62.97,62.85,62.93,259576.0,51.4216,51.4789,51.3808,51.4462,259576.0
2019-03-22 09:30:00,63.0,63.06,62.88,62.88,17166.0,51.5034,51.5524,51.4053,51.4053,17166.0
2019-03-22 09:35:00,62.92,63.12,62.87,63.12,15856.0,51.438,51.6015,51.3971,51.6015,15856.0
2019-03-22 09:40:00,63.08,63.3,63.08,63.18,41624.0,51.5688,51.7486,51.5688,51.6505,41624.0
2019-03-22 09:45:00,63.17,63.29,63.12,63.12,33024.0,51.6424,51.7405,51.6015,51.6015,33024.0
2019-03-22 09:50:00,63.16,63.35,63.14,63.33,25926.0,51.6342,51.7895,51.6178,51.7732,25926.0
2019-03-22 09:55:00,63.35,63.42,63.32,63.38,32316.0,51.7895,51.8467,51.765,51.814,32316.0
2019-03-22 10:00:00,63.41,63.43,63.27,63.27,18668.0,51.8386,51.8549,51.7241,51.7241,18668.0
2019-03-22 10:05:00,63.29,63.29,63.17,63.22,12806.0,51.7405,51.7405,51.6424,51.6832,12806.0
2019-03-22 10:10:00,63.22,63.22,63.19,63.2,21898.0,51.6832,51.6832,51.6587,51.6669,21898.0
2019-03-22 10:15:00,63.2,63.22,63.16,63.19,18514.0,51.6669,51.6832,51.6342,51.6587,18514.0
2019-03-22 10:20:00,63.17,63.17,63.1,63.1,7518.0,51.6424,51.6424,51.5851,51.5851,7518.0
2019-03-22 10:25:00,63.06,63.06,63.01,63.02,12248.0,51.5524,51.5524,51.5116,51.5197,12248.0
2019-03-22 10:30:00,63.03,63.12,63.03,63.12,9338.0,51.5279,51.6015,51.5279,51.6015,9338.0
2019-03-22 10:35:00,63.12,63.22,63.12,63.19,11000.0,51.6015,51.6832,51.6015,51.6587,11000.0
2019-03-22 10:40:00,63.19,63.22,63.15,63.17,9258.0,51.6587,51.6832,51.626,51.6424,9258.0
2019-03-22 10:45:00,63.19,63.19,63.1,63.1,10694.0,51.6587,51.6587,51.5851,51.5851,10694.0
2019-03-22 10:50:00,63.1,63.14,63.08,63.14,3252.0,51.5851,51.6178,51.5688,51.6178,3252.0
2019-03-22 10:55:00,63.18,63.2,63.09,63.09,11058.0,51.6505,51.6669,51.577,51.577,11058.0
2019-03-22 11:00:00,63.1,63.17,63.09,63.17,16324.0,51.5851,51.6424,51.577,51.6424,16324.0
2019-03-22 11:05:00,63.15,63.19,63.14,63.17,16440.0,51.626,51.6587,51.6178,51.6424,16440.0
2019-03-22 11:10:00,63.19,63.25,63.17,63.24,51540.0,51.6587,51.7078,51.6424,51.6996,51540.0
2019-03-22 11:15:00,63.24,63.42,63.23,63.4,68084.0,51.6996,51.8467,51.6914,51.8304,68084.0
2019-03-22 11:20:00,63.38,63.41,63.29,63.29,10434.0,51.814,51.8386,51.7405,51.7405,10434.0
2019-03-22 11:25:00,63.29,63.3,63.2,63.27,11522.0,51.7405,51.7486,51.6669,51.7241,11522.0
2019-03-22 11:30:00,63.25,63.29,63.23,63.23,3000.0,51.7078,51.7405,51.6914,51.6914,3000.0
2019-03-22 11:35:00,63.23,63.26,63.16,63.2,11118.0,51.6914,51.7159,51.6342,51.6669,11118.0
2019-03-22 11:40:00,63.22,63.22,63.14,63.2,15568.0,51.6832,51.6832,51.6178,51.6669,15568.0
2019-03-22 11:45:00,63.2,63.32,63.18,63.32,20240.0,51.6669,51.765,51.6505,51.765,20240.0
2019-03-22 11:50:00,63.3,63.3,63.19,63.27,16484.0,51.7486,51.7486,51.6587,51.7241,16484.0
2019-03-22 11:55:00,63.27,63.29,63.19,63.19,7400.0,51.7241,51.7405,51.6587,51.6587,7400.0
2019-03-22 12:00:00,63.2,63.27,63.2,63.25,5400.0,51.6669,51.7241,51.6669,51.7078,5400.0
2019-03-22 12:05:00,63.24,63.26,63.21,63.23,5830.0,51.6996,51.7159,51.6751,51.6914,5830.0
2019-03-22 12:10:00,63.22,63.25,63.22,63.24,25572.0,51.6832,51.7078,51.6832,51.6996,25572.0
2019-03-22 12:15:00,63.26,63.3,63.24,63.26,13468.0,51.7159,51.7486,51.6996,51.7159,13468.0
2019-03-22 12:20:00,63.25,63.3,63.24,63.26,10946.0,51.7078,51.7486,51.6996,51.7159,10946.0
2019-03-22 12:25:00,63.27,63.29,63.21,63.21,10220.0,51.7241,51.7405,51.6751,51.6751,10220.0
2019-03-22 12:30:00,63.2,63.23,63.2,63.23,14712.0,51.6669,51.6914,51.6669,51.6914,14712.0
2019-03-22 12:35:00,63.22,63.23,63.15,63.15,12880.0,51.6832,51.6914,51.626,51.626,12880.0
2019-03-22 12:40:00,63.14,63.14,63.02,63.02,8152.0,51.6178,51.6178,51.5197,51.5197,8152.0
2019-03-22 12:45:00,63.02,63.1,63.0,63.1,10604.0,51.5197,51.5851,51.5034,51.5851,10604.0
2019-03-22 12:50:00,63.09,63.12,63.07,63.1,4400.0,51.577,51.6015,51.5606,51.5851,4400.0
2019-03-22 12:55:00,63.1,63.11,63.06,63.09,9928.0,51.5851,51.5933,51.5524,51.577,9928.0
2019-03-22 13:00:00,63.08,63.14,63.06,63.06,8268.0,51.5688,51.6178,51.5524,51.5524,8268.0
2019-03-22 13:05:00,63.07,63.12,63.07,63.1,8420.0,51.5606,51.6015,51.5606,51.5851,8420.0
2019-03-22 13:10:00,63.12,63.12,63.07,63.1,15226.0,51.6015,51.6015,51.5606,51.5851,15226.0
2019-03-22 13:15:00,63.1,63.13,63.07,63.1,6974.0,51.5851,51.6097,51.5606,51.5851,6974.0
2019-03-22 13:20:00,63.11,63.12,63.08,63.11,9558.0,51.5933,51.6015,51.5688,51.5933,9558.0
2019-03-22 13:25:00,63.12,63.13,63.09,63.13,2600.0,51.6015,51.6097,51.577,51.6097,2600.0
2019-03-22 13:30:00,63.11,63.16,63.11,63.14,8062.0,51.5933,51.6342,51.5933,51.6178,8062.0
2019-03-22 13:35:00,63.16,63.2,63.13,63.2,21814.0,51.6342,51.6669,51.6097,51.6669,21814.0
2019-03-22 13:40:00,63.2,63.23,63.18,63.22,23770.0,51.6669,51.6914,51.6505,51.6832,23770.0
2019-03-22 13:45:00,63.21,63.23,63.21,63.21,7182.0,51.6751,51.6914,51.6751,51.6751,7182.0
2019-03-22 13:50:00,63.22,63.23,63.21,63.23,4050.0,51.6832,51.6914,51.6751,51.6914,4050.0
2019-03-22 13:55:00,63.22,63.22,63.15,63.18,8400.0,51.6832,51.6832,51.626,51.6505,8400.0
2019-03-22 14:00:00,63.18,63.23,63.17,63.22,12020.0,51.6505,51.6914,51.6424,51.6832,12020.0
2019-03-22 14:05:00,63.21,63.27,63.21,63.24,13512.0,51.6751,51.7241,51.6751,51.6996,13512.0
2019-03-22 14:10:00,63.24,63.26,63.21,63.26,12406.0,51.6996,51.7159,51.6751,51.7159,12406.0
2019-03-22 14:15:00,63.26,63.32,63.24,63.31,13182.0,51.7159,51.765,51.6996,51.7568,13182.0
2019-03-22 14:20:00,63.31,63.34,63.31,63.31,7940.0,51.7568,51.7813,51.7568,51.7568,7940.0
2019-03-22 14:25:00,63.31,63.31,63.26,63.29,20190.0,51.7568,51.7568,51.7159,51.7405,20190.0
2019-03-22 14:30:00,63.28,63.33,63.28,63.28,16066.0,51.7323,51.7732,51.7323,51.7323,16066.0
2019-03-22 14:35:00,63.27,63.31,63.27,63.31,8526.0,51.7241,51.7568,51.7241,51.7568,8526.0
2019-03-22 14:40:00,63.3,63.35,63.3,63.33,13858.0,51.7486,51.7895,51.7486,51.7732,13858.0
2019-03-22 14:45:00,63.33,63.4,63.33,63.38,7340.0,51.7732,51.8304,51.7732,51.814,7340.0
2019-03-22 14:50:00,63.37,63.4,63.32,63.34,8392.0,51.8059,51.8304,51.765,51.7813,8392.0
2019-03-22 14:55:00,63.35,63.35,63.3,63.32,5698.0,51.7895,51.7895,51.7486,51.765,5698.0
2019-03-22 15:00:00,63.31,63.37,63.26,63.26,14900.0,51.7568,51.8059,51.7159,51.7159,14900.0
2019-03-22 15:05:00,63.27,63.31,63.27,63.28,9082.0,51.7241,51.7568,51.7241,51.7323,9082.0
2019-03-22 15:10:00,63.29,63.3,63.24,63.24,14824.0,51.7405,51.7486,51.6996,51.6996,14824.0
2019-03-22 15:15:00,63.24,63.27,63.21,63.24,12560.0,51.6996,51.7241,51.6751,51.6996,12560.0
2019-03-22 15:20:00,63.24,63.3,63.22,63.29,22370.0,51.6996,51.7486,51.6832,51.7405,22370.0
2019-03-22 15:25:00,63.29,63.29,63.17,63.17,26930.0,51.7405,51.7405,51.6424,51.6424,26930.0
2019-03-22 15:30:00,63.16,63.18,63.09,63.09,35974.0,51.6342,51.6505,51.577,51.577,35974.0
2019-03-22 15:35:00,63.09,63.15,63.06,63.1,37008.0,51.577,51.626,51.5524,51.5851,37008.0
2019-03-22 15:40:00,63.1,63.1,63.04,63.06,47004.0,51.5851,51.5851,51.5361,51.5524,47004.0
2019-03-22 15:45:00,63.07,63.23,63.07,63.21,39306.0,51.5606,51.6914,51.5606,51.6751,39306.0
2019-03-22 15:50:00,63.19,63.2,63.12,63.12,45696.0,51.6587,51.6669,51.6015,51.6015,45696.0
2019-03-22 15:55:00,63.12,63.18,63.02,63.04,148466.0,51.6015,51.6505,51.5197,51.5361,148466.0
2019-03-25 09:30:00,63.02,63.02,62.82,62.82,23742.0,51.5197,51.5197,51.3562,51.3562,23742.0
2019-03-25 09:35:00,62.91,62.93,62.73,62.73,12764.0,51.4298,51.4462,51.2827,51.2827,12764.0
2019-03-25 09:40:00,62.77,62.84,62.74,62.84,6228.0,51.3154,51.3726,51.2908,51.3726,6228.0
2019-03-25 09:45:00,62.77,62.83,62.73,62.83,7400.0,51.3154,51.3644,51.2827,51.3644,7400.0
2019-03-25 09:50:00,62.84,62.94,62.84,62.88,9000.0,51.3726,51.4543,51.3726,51.4053,9000.0
2019-03-25 09:55:00,62.88,62.92,62.83,62.91,7356.0,51.4053,51.438,51.3644,51.4298,7356.0
2019-03-25 10:00:00,62.98,63.02,62.89,63.02,20418.0,51.487,51.5197,51.4135,51.5197,20418.0
2019-03-25 10:05:00,63.02,63.05,62.95,62.99,9442.0,51.5197,51.5443,51.4625,51.4952,9442.0
2019-03-25 10:10:00,62.97,62.98,62.9,62.93,9300.0,51.4789,51.487,51.4216,51.4462,9300.0
2019-03-25 10:15:00,62.93,62.95,62.87,62.87,9700.0,51.4462,51.4625,51.3971,51.3971,9700.0
2019-03-25 10:20:00,62.86,62.86,62.79,62.83,24724.0,51.3889,51.3889,51.3317,51.3644,24724.0
2019-03-25 10:25:00,62.82,62.87,62.81,62.82,14738.0,51.3562,51.3971,51.3481,51.3562,14738.0
2019-03-25 10:30:00,62.83,62.85,62.82,62.83,8600.0,51.3644,51.3808,51.3562,51.3644,8600.0
2019-03-25 10:35:00,62.84,62.85,62.76,62.76,11482.0,51.3726,51.3808,51.3072,51.3072,11482.0
2019-03-25 10:40:00,62.74,62.77,62.7,62.71,8490.0,51.2908,51.3154,51.2581,51.2663,8490.0
2019-03-25 10:45:00,62.71,62.73,62.69,62.71,13512.0,51.2663,51.2827,51.25,51.2663,13512.0
2019-03-25 10:50:00,62.72,62.82,62.72,62.81,7400.0,51.2745,51.3562,51.2745,51.3481,7400.0
2019-03-25 10:55:00,62.81,62.81,62.75,62.77,9422.0,51.3481,51.3481,51.299,51.3154,9422.0
2019-03-25 11:00:00,62.77,62.8,62.76,62.79,19118.0,51.3154,51.3399,51.3072,51.3317,19118.0
2019-03-25 11:05:00,62.79,62.8,62.74,62.74,10610.0,51.3317,51.3399,51.2908,51.2908,10610.0
2019-03-25 11:10:00,62.73,62.73,62.67,62.7,19650.0,51.2827,51.2827,51.2336,51.2581,19650.0
2019-03-25 11:15:00,62.69,62.7,62.6,62.63,8002.0,51.25,51.2581,51.1764,51.2009,8002.0
2019-03-25 11:20:00,62.66,62.66,62.52,62.52,7656.0,51.2254,51.2254,51.111,51.111,7656.0
2019-03-25 11:25:00,62.52,62.55,62.49,62.55,13600.0,51.111,51.1355,51.0865,51.1355,13600.0
2019-03-25 11:30:00,62.55,62.57,62.49,62.57,26138.0,51.1355,51.1519,51.0865,51.1519,26138.0
2019-03-25 11:35:00,62.58,62.62,62.55,62.58,34600.0,51.16,51.1927,51.1355,51.16,34600.0
2019-03-25 11:40:00,62.59,62.59,62.51,62.52,19868.0,51.1682,51.1682,51.1028,51.111,19868.0
2019-03-25 11:45:00,62.52,62.58,62.52,62.56,8564.0,51.111,51.16,51.111,51.1437,8564.0
2019-03-25 11:50:00,62.55,62.57,62.51,62.52,46126.0,51.1355,51.1519,51.1028,51.111,46126.0
2019-03-25 11:55:00,62.51,62.59,62.5,62.52,54520.0,51.1028,51.1682,51.0946,51.111,54520.0
2019-03-25 12:00:00,62.52,62.6,62.51,62.6,13204.0,51.111,51.1764,51.1028,51.1764,13204.0
2019-03-25 12:05:00,62.62,62.67,62.59,62.67,17260.0,51.1927,51.2336,51.1682,51.2336,17260.0
2019-03-25 12:10:00,62.66,62.67,62.64,62.65,7776.0,51.2254,51.2336,51.2091,51.2173,7776.0
2019-03-25 12:15:00,62.63,62.66,62.63,62.65,6600.0,51.2009,51.2254,51.2009,51.2173,6600.0
2019-03-25 12:20:00,62.65,62.73,62.65,62.73,16480.0,51.2173,51.2827,51.2173,51.2827,16480.0
2019-03-25 12:25:00,62.72,62.73,62.68,62.69,7302.0,51.2745,51.2827,51.2418,51.25,7302.0
2019-03-25 12:30:00,62.69,62.7,62.65,62.67,12802.0,51.25,51.2581,51.2173,51.2336,12802.0
2019-03-25 12:35:00,62.67,62.67,62.63,62.63,16524.0,51.2336,51.2336,51.2009,51.2009,16524.0
2019-03-25 12:40:00,62.62,62.63,62.52,62.52,35360.0,51.1927,51.2009,51.111,51.111,35360.0
2019-03-25 12:45:00,62.53,62.56,62.49,62.52,94700.0,51.1192,51.1437,51.0865,51.111,94700.0
2019-03-25 12:50:00,62.52,62.55,62.49,62.52,72826.0,51.111,51.1355,51.0865,51.111,72826.0
2019-03-25 12:55:00,62.52,62.57,62.52,62.54,22110.0,51.111,51.1519,51.111,51.1273,22110.0
2019-03-25 13:00:00,62.54,62.57,62.53,62.55,17004.0,51.1273,51.1519,51.1192,51.1355,17004.0
2019-03-25 13:05:00,62.56,62.6,62.56,62.6,9590.0,51.1437,51.1764,51.1437,51.1764,9590.0
2019-03-25 13:10:00,62.6,62.74,62.6,62.74,14696.0,51.1764,51.2908,51.1764,51.2908,14696.0
2019-03-25 13:15:00,62.74,62.74,62.69,62.69,12032.0,51.2908,51.2908,51.25,51.25,12032.0
2019-03-25 13:20:00,62.69,62.7,62.64,62.66,13404.0,51.25,51.2581,51.2091,51.2254,13404.0
2019-03-25 13:25:00,62.66,62.68,62.63,62.66,5226.0,51.2254,51.2418,51.2009,51.2254,5226.0
2019-03-25 13:30:00,62.66,62.67,62.65,62.65,31978.0,51.2254,51.2336,51.2173,51.2173,31978.0
2019-03-25 13:35:00,62.64,62.64,62.59,62.59,6518.0,51.2091,51.2091,51.1682,51.1682,6518.0
2019-03-25 13:40:00,62.59,62.59,62.54,62.54,16462.0,51.1682,51.1682,51.1273,51.1273,16462.0
2019-03-25 13:45:00,62.54,62.54,62.51,62.54,34788.0,51.1273,51.1273,51.1028,51.1273,34788.0
2019-03-25 13:50:00,62.54,62.55,62.51,62.52,32058.0,51.1273,51.1355,51.1028,51.111,32058.0
2019-03-25 13:55:00,62.52,62.54,62.51,62.54,35128.0,51.111,51.1273,51.1028,51.1273,35128.0
2019-03-25 14:00:00,62.54,62.56,62.49,62.5,20942.0,51.1273,51.1437,51.0865,51.0946,20942.0
2019-03-25 14:05:00,62.5,62.51,62.47,62.48,31490.0,51.0946,51.1028,51.0701,51.0783,31490.0
2019-03-25 14:10:00,62.48,62.56,62.47,62.55,22486.0,51.0783,51.1437,51.0701,51.1355,22486.0
2019-03-25 14:15:00,62.55,62.57,62.52,62.53,38066.0,51.1355,51.1519,51.111,51.1192,38066.0
2019-03-25 14:20:00,62.53,62.54,62.47,62.48,29740.0,51.1192,51.1273,51.0701,51.0783,29740.0
2019-03-25 14:25:00,62.47,62.51,62.44,62.49,9808.0,51.0701,51.1028,51.0456,51.0865,9808.0
2019-03-25 14:30:00,62.5,62.54,62.49,62.54,6800.0,51.0946,51.1273,51.0865,51.1273,6800.0
2019-03-25 14:35:00,62.52,62.56,62.51,62.56,10268.0,51.111,51.1437,51.1028,51.1437,10268.0
2019-03-25 14:40:00,62.56,62.59,62.54,62.59,12494.0,51.1437,51.1682,51.1273,51.1682,12494.0
2019-03-25 14:45:00,62.58,62.59,62.53,62.54,13016.0,51.16,51.1682,51.1192,51.1273,13016.0
2019-03-25 14:50:00,62.54,62.65,62.53,62.65,12846.0,51.1273,51.2173,51.1192,51.2173,12846.0
2019-03-25 14:55:00,62.65,62.68,62.63,62.68,15136.0,51.2173,51.2418,51.2009,51.2418,15136.0
2019-03-25 15:00:00,62.68,62.69,62.58,62.59,10234.0,51.2418,51.25,51.16,51.1682,10234.0
2019-03-25 15:05:00,62.58,62.6,62.57,62.6,7200.0,51.16,51.1764,51.1519,51.1764,7200.0
2019-03-25 15:10:00,62.6,62.65,62.6,62.63,16942.0,51.1764,51.2173,51.1764,51.2009,16942.0
2019-03-25 15:15:00,62.63,62.64,62.61,62.62,15006.0,51.2009,51.2091,51.1846,51.1927,15006.0
2019-03-25 15:20:00,62.62,62.68,62.62,62.67,14406.0,51.1927,51.2418,51.1927,51.2336,14406.0
2019-03-25 15:25:00,62.67,62.67,62.62,62.62,11684.0,51.2336,51.2336,51.1927,51.1927,11684.0
2019-03-25 15:30:00,62.61,62.62,62.52,62.52,21548.0,51.1846,51.1927,51.111,51.111,21548.0
2019-03-25 15:35:00,62.53,62.55,62.49,62.49,48368.0,51.1192,51.1355,51.0865,51.0865,48368.0
2019-03-25 15:40:00,62.49,62.5,62.44,62.49,30284.0,51.0865,51.0946,51.0456,51.0865,30284.0
2019-03-25 15:45:00,62.49,62.55,62.45,62.54,47054.0,51.0865,51.1355,51.0538,51.1273,47054.0
2019-03-25 15:50:00,62.54,62.56,62.53,62.55,42776.0,51.1273,51.1437,51.1192,51.1355,42776.0
2019-03-25 15:55:00,62.56,62.58,62.51,62.52,152916.0,51.1437,51.16,51.1028,51.111,152916.0
2019-03-26 09:30:00,62.49,62.6,62.42,62.56,30790.0,51.0865,51.1764,51.0292,51.1437,30790.0
2019-03-26 09:35:00,62.55,62.7,62.54,62.66,7200.0,51.1355,51.2581,51.1273,51.2254,7200.0
2019-03-26 09:40:00,62.66,62.76,62.65,62.71,9800.0,51.2254,51.3072,51.2173,51.2663,9800.0
2019-03-26 09:45:00,62.67,62.79,62.66,62.78,14900.0,51.2336,51.3317,51.2254,51.3235,14900.0
2019-03-26 09:50:00,62.76,62.85,62.76,62.84,22196.0,51.3072,51.3808,51.3072,51.3726,22196.0
2019-03-26 09:55:00,62.82,62.85,62.76,62.83,10752.0,51.3562,51.3808,51.3072,51.3644,10752.0
2019-03-26 10:00:00,62.82,62.96,62.79,62.95,14388.0,51.3562,51.4707,51.3317,51.4625,14388.0
2019-03-26 10:05:00,62.94,62.96,62.9,62.95,9888.0,51.4543,51.4707,51.4216,51.4625,9888.0
2019-03-26 10:10:00,62.94,62.95,62.91,62.91,20700.0,51.4543,51.4625,51.4298,51.4298,20700.0
2019-03-26 10:15:00,62.92,62.93,62.81,62.81,15208.0,51.438,51.4462,51.3481,51.3481,15208.0
2019-03-26 10:20:00,62.81,62.83,62.75,62.77,31666.0,51.3481,51.3644,51.299,51.3154,31666.0
2019-03-26 10:25:00,62.77,62.79,62.75,62.77,9142.0,51.3154,51.3317,51.299,51.3154,9142.0
2019-03-26 10:30:00,62.77,62.83,62.77,62.83,15352.0,51.3154,51.3644,51.3154,51.3644,15352.0
2019-03-26 10:35:00,62.84,62.86,62.8,62.82,21442.0,51.3726,51.3889,51.3399,51.3562,21442.0
2019-03-26 10:40:00,62.82,62.85,62.74,62.76,10818.0,51.3562,51.3808,51.2908,51.3072,10818.0
2019-03-26 10:45:00,62.74,62.76,62.67,62.68,19662.0,51.2908,51.3072,51.2336,51.2418,19662.0
2019-03-26 10:50:00,62.66,62.76,62.64,62.74,18550.0,51.2254,51.3072,51.2091,51.2908,18550.0
2019-03-26 10:55:00,62.74,62.76,62.74,62.74,18084.0,51.2908,51.3072,51.2908,51.2908,18084.0
2019-03-26 11:00:00,62.74,62.83,62.73,62.81,19806.0,51.2908,51.3644,51.2827,51.3481,19806.0
2019-03-26 11:05:00,62.79,62.81,62.77,62.79,10294.0,51.3317,51.3481,51.3154,51.3317,10294.0
2019-03-26 11:10:00,62.77,62.85,62.77,62.83,9120.0,51.3154,51.3808,51.3154,51.3644,9120.0
2019-03-26 11:15:00,62.8,62.85,62.8,62.8,7440.0,51.3399,51.3808,51.3399,51.3399,7440.0
2019-03-26 11:20:00,62.8,62.82,62.78,62.81,11632.0,51.3399,51.3562,51.3235,51.3481,11632.0
2019-03-26 11:25:00,62.8,62.8,62.71,62.74,10852.0,51.3399,51.3399,51.2663,51.2908,10852.0
2019-03-26 11:30:00,62.74,62.84,62.74,62.82,23104.0,51.2908,51.3726,51.2908,51.3562,23104.0
2019-03-26 11:35:00,62.82,62.85,62.82,62.83,4400.0,51.3562,51.3808,51.3562,51.3644,4400.0
2019-03-26 11:40:00,62.83,62.89,62.82,62.87,6680.0,51.3644,51.4135,51.3562,51.3971,6680.0
2019-03-26 11:45:00,62.88,62.88,62.81,62.85,13194.0,51.4053,51.4053,51.3481,51.3808,13194.0
2019-03-26 11:50:00,62.84,62.85,62.77,62.77,4624.0,51.3726,51.3808,51.3154,51.3154,4624.0
2019-03-26 11:55:00,62.77,62.79,62.67,62.71,10598.0,51.3154,51.3317,51.2336,51.2663,10598.0
2019-03-26 12:00:00,62.7,62.74,62.7,62.73,3192.0,51.2581,51.2908,51.2581,51.2827,3192.0
2019-03-26 12:05:00,62.73,62.74,62.71,62.73,6400.0,51.2827,51.2908,51.2663,51.2827,6400.0
2019-03-26 12:10:00,62.72,62.74,62.72,62.74,4644.0,51.2745,51.2908,51.2745,51.2908,4644.0
2019-03-26 12:15:00,62.74,62.77,62.74,62.74,9420.0,51.2908,51.3154,51.2908,51.2908,9420.0
2019-03-26 12:20:00,62.74,62.74,62.7,62.7,16884.0,51.2908,51.2908,51.2581,51.2581,16884.0
2019-03-26 12:25:00,62.71,62.72,62.67,62.69,7648.0,51.2663,51.2745,51.2336,51.25,7648.0
2019-03-26 12:30:00,62.69,62.72,62.67,62.72,14206.0,51.25,51.2745,51.2336,51.2745,14206.0
2019-03-26 12:35:00,62.72,62.73,62.71,62.72,9304.0,51.2745,51.2827,51.2663,51.2745,9304.0
2019-03-26 12:40:00,62.68,62.71,62.65,62.67,6400.0,51.2418,51.2663,51.2173,51.2336,6400.0
2019-03-26 12:45:00,62.66,62.66,62.57,62.57,6202.0,51.2254,51.2254,51.1519,51.1519,6202.0
2019-03-26 12:50:00,62.59,62.6,62.57,62.6,9874.0,51.1682,51.1764,51.1519,51.1764,9874.0
2019-03-26 12:55:00,62.6,62.65,62.59,62.63,10200.0,51.1764,51.2173,51.1682,51.2009,10200.0
2019-03-26 13:00:00,62.64,62.67,62.63,62.64,13580.0,51.2091,51.2336,51.2009,51.2091,13580.0
2019-03-26 13:05:00,62.63,62.65,62.63,62.65,6432.0,51.2009,51.2173,51.2009,51.2173,6432.0
2019-03-26 13:10:00,62.64,62.65,62.63,62.63,4576.0,51.2091,51.2173,51.2009,51.2009,4576.0
2019-03-26 13:15:00,62.63,62.64,62.6,62.64,6266.0,51.2009,51.2091,51.1764,51.2091,6266.0
2019-03-26 13:20:00,62.63,62.63,62.6,62.62,7990.0,51.2009,51.2009,51.1764,51.1927,7990.0
2019-03-26 13:25:00,62.61,62.62,62.6,62.6,4062.0,51.1846,51.1927,51.1764,51.1764,4062.0
2019-03-26 13:30:00,62.6,62.61,62.58,62.58,16636.0,51.1764,51.1846,51.16,51.16,16636.0
2019-03-26 13:35:00,62.58,62.6,62.58,62.6,11400.0,51.16,51.1764,51.16,51.1764,11400.0
2019-03-26 13:40:00,62.63,62.65,62.59,62.59,9258.0,51.2009,51.2173,51.1682,51.1682,9258.0
2019-03-26 13:45:00,62.59,62.59,62.55,62.55,13370.0,51.1682,51.1682,51.1355,51.1355,13370.0
2019-03-26 13:50:00,62.55,62.57,62.52,62.52,9102.0,51.1355,51.1519,51.111,51.111,9102.0
2019-03-26 13:55:00,62.52,62.55,62.49,62.55,11952.0,51.111,51.1355,51.0865,51.1355,11952.0
2019-03-26 14:00:00,62.55,62.6,62.54,62.59,10072.0,51.1355,51.1764,51.1273,51.1682,10072.0
2019-03-26 14:05:00,62.59,62.6,62.54,62.54,9600.0,51.1682,51.1764,51.1273,51.1273,9600.0
2019-03-26 14:10:00,62.51,62.54,62.49,62.52,5836.0,51.1028,51.1273,51.0865,51.111,5836.0
2019-03-26 14:15:00,62.52,62.52,62.47,62.49,15326.0,51.111,51.111,51.0701,51.0865,15326.0
2019-03-26 14:20:00,62.49,62.49,62.46,62.47,12166.0,51.0865,51.0865,51.0619,51.0701,12166.0
2019-03-26 14:25:00,62.47,62.56,62.47,62.55,16566.0,51.0701,51.1437,51.0701,51.1355,16566.0
2019-03-26 14:30:00,62.56,62.56,62.52,62.55,21110.0,51.1437,51.1437,51.111,51.1355,21110.0
2019-03-26 14:35:00,62.56,62.62,62.55,62.61,14928.0,51.1437,51.1927,51.1355,51.1846,14928.0
2019-03-26 14:40:00,62.62,62.69,62.62,62.65,15900.0,51.1927,51.25,51.1927,51.2173,15900.0
2019-03-26 14:45:00,62.65,62.68,62.62,62.68,15824.0,51.2173,51.2418,51.1927,51.2418,15824.0
2019-03-26 14:50:00,62.68,62.69,62.65,62.66,20784.0,51.2418,51.25,51.2173,51.2254,20784.0
2019-03-26 14:55:00,62.67,62.74,62.66,62.7,18198.0,51.2336,51.2908,51.2254,51.2581,18198.0
2019-03-26 15:00:00,62.71,62.8,62.69,62.79,32518.0,51.2663,51.3399,51.25,51.3317,32518.0
2019-03-26 15:05:00,62.78,62.83,62.77,62.79,28086.0,51.3235,51.3644,51.3154,51.3317,28086.0
2019-03-26 15:10:00,62.8,62.84,62.78,62.81,26900.0,51.3399,51.3726,51.3235,51.3481,26900.0
2019-03-26 15:15:00,62.81,62.82,62.74,62.74,40236.0,51.3481,51.3562,51.2908,51.2908,40236.0
2019-03-26 15:20:00,62.74,62.76,62.69,62.69,22856.0,51.2908,51.3072,51.25,51.25,22856.0
2019-03-26 15:25:00,62.68,62.71,62.66,62.67,19986.0,51.2418,51.2663,51.2254,51.2336,19986.0
2019-03-26 15:30:00,62.66,62.66,62.62,62.62,21230.0,51.2254,51.2254,51.1927,51.1927,21230.0
2019-03-26 15:35:00,62.63,62.68,62.61,62.61,28684.0,51.2009,51.2418,51.1846,51.1846,28684.0
2019-03-26 15:40:00,62.61,62.68,62.6,62.65,29972.0,51.1846,51.2418,51.1764,51.2173,29972.0
2019-03-26 15:45:00,62.66,62.67,62.55,62.67,52472.0,51.2254,51.2336,51.1355,51.2336,52472.0
2019-03-26 15:50:00,62.67,62.73,62.67,62.7,63694.0,51.2336,51.2827,51.2336,51.2581,63694.0
2019-03-26 15:55:00,62.71,62.78,62.69,62.74,174492.0,51.2663,51.3235,51.25,51.2908,174492.0
2019-03-27 09:30:00,62.72,62.72,62.59,62.63,35654.0,51.2745,51.2745,51.1682,51.2009,35654.0
2019-03-27 09:35:00,62.62,62.66,62.21,62.23,56238.0,51.1927,51.2254,50.8576,50.8739,56238.0
2019-03-27 09:40:00,62.24,62.26,62.07,62.21,16534.0,50.8821,50.8984,50.7431,50.8576,16534.0
2019-03-27 09:45:00,62.26,62.52,62.23,62.52,37288.0,50.8984,51.111,50.8739,51.111,37288.0
2019-03-27 09:50:00,62.54,62.59,62.47,62.51,29748.0,51.1273,51.1682,51.0701,51.1028,29748.0
2019-03-27 09:55:00,62.5,62.6,62.45,62.46,44708.0,51.0946,51.1764,51.0538,51.0619,44708.0
2019-03-27 10:00:00,62.45,62.48,62.44,62.44,42362.0,51.0538,51.0783,51.0456,51.0456,42362.0
2019-03-27 10:05:00,62.44,62.46,62.43,62.45,18434.0,51.0456,51.0619,51.0374,51.0538,18434.0
2019-03-27 10:10:00,62.46,62.66,62.45,62.65,9000.0,51.0619,51.2254,51.0538,51.2173,9000.0
2019-03-27 10:15:00,62.63,62.7,62.6,62.61,15436.0,51.2009,51.2581,51.1764,51.1846,15436.0
2019-03-27 10:20:00,62.6,62.6,62.44,62.44,32498.0,51.1764,51.1764,51.0456,51.0456,32498.0
2019-03-27 10:25:00,62.45,62.59,62.45,62.55,15130.0,51.0538,51.1682,51.0538,51.1355,15130.0
2019-03-27 10:30:00,62.56,62.58,62.53,62.55,7068.0,51.1437,51.16,51.1192,51.1355,7068.0
2019-03-27 10:35:00,62.57,62.58,62.4,62.4,12516.0,51.1519,51.16,51.0129,51.0129,12516.0
2019-03-27 10:40:00,62.4,62.43,62.28,62.37,13104.0,51.0129,51.0374,50.9148,50.9884,13104.0
2019-03-27 10:45:00,62.36,62.36,62.31,62.31,29542.0,50.9802,50.9802,50.9393,50.9393,29542.0
2019-03-27 10:50:00,62.29,62.31,62.21,62.24,18856.0,50.923,50.9393,50.8576,50.8821,18856.0
2019-03-27 10:55:00,62.23,62.39,62.22,62.31,19200.0,50.8739,51.0047,50.8657,50.9393,19200.0
2019-03-27 11:00:00,62.32,62.35,62.29,62.32,11452.0,50.9475,50.972,50.923,50.9475,11452.0
2019-03-27 11:05:00,62.33,62.34,62.24,62.26,13760.0,50.9557,50.9638,50.8821,50.8984,13760.0
2019-03-27 11:10:00,62.26,62.29,62.13,62.13,14852.0,50.8984,50.923,50.7922,50.7922,14852.0
2019-03-27 11:15:00,62.13,62.2,62.06,62.2,16604.0,50.7922,50.8494,50.7349,50.8494,16604.0
2019-03-27 11:20:00,62.19,62.19,62.12,62.19,15120.0,50.8412,50.8412,50.784,50.8412,15120.0
2019-03-27 11:25:00,62.2,62.23,62.17,62.17,27434.0,50.8494,50.8739,50.8249,50.8249,27434.0
2019-03-27 11:30:00,62.19,62.25,62.15,62.16,12006.0,50.8412,50.8903,50.8085,50.8167,12006.0
2019-03-27 11:35:00,62.14,62.27,62.12,62.26,11268.0,50.8003,50.9066,50.784,50.8984,11268.0
2019-03-27 11:40:00,62.26,62.27,62.23,62.23,11050.0,50.8984,50.9066,50.8739,50.8739,11050.0
2019-03-27 11:45:00,62.24,62.3,62.24,62.28,7110.0,50.8821,50.9311,50.8821,50.9148,7110.0
2019-03-27 11:50:00,62.24,62.26,62.22,62.23,9400.0,50.8821,50.8984,50.8657,50.8739,9400.0
2019-03-27 11:55:00,62.22,62.29,62.22,62.29,8064.0,50.8657,50.923,50.8657,50.923,8064.0
2019-03-27 12:00:00,62.28,62.31,62.24,62.3,12400.0,50.9148,50.9393,50.8821,50.9311,12400.0
2019-03-27 12:05:00,62.34,62.34,62.27,62.27,8520.0,50.9638,50.9638,50.9066,50.9066,8520.0
2019-03-27 12:10:00,62.27,62.35,62.26,62.33,12952.0,50.9066,50.972,50.8984,50.9557,12952.0
2019-03-27 12:15:00,62.33,62.47,62.32,62.45,30628.0,50.9557,51.0701,50.9475,51.0538,30628.0
2019-03-27 12:20:00,62.46,62.49,62.43,62.49,19742.0,51.0619,51.0865,51.0374,51.0865,19742.0
2019-03-27 12:25:00,62.49,62.55,62.44,62.52,24998.0,51.0865,51.1355,51.0456,51.111,24998.0
2019-03-27 12:30:00,62.52,62.64,62.49,62.64,43634.0,51.111,51.2091,51.0865,51.2091,43634.0
2019-03-27 12:35:00,62.62,62.62,62.55,62.55,25808.0,51.1927,51.1927,51.1355,51.1355,25808.0
2019-03-27 12:40:00,62.55,62.64,62.52,62.62,27410.0,51.1355,51.2091,51.111,51.1927,27410.0
2019-03-27 12:45:00,62.63,62.63,62.52,62.52,7334.0,51.2009,51.2009,51.111,51.111,7334.0
2019-03-27 12:50:00,62.51,62.57,62.5,62.55,11784.0,51.1028,51.1519,51.0946,51.1355,11784.0
2019-03-27 12:55:00,62.55,62.57,62.51,62.51,11768.0,51.1355,51.1519,51.1028,51.1028,11768.0
2019-03-27 13:00:00,62.5,62.51,62.46,62.49,8686.0,51.0946,51.1028,51.0619,51.0865,8686.0
2019-03-27 13:05:00,62.48,62.54,62.48,62.49,13916.0,51.0783,51.1273,51.0783,51.0865,13916.0
2019-03-27 13:10:00,62.48,62.57,62.46,62.56,17078.0,51.0783,51.1519,51.0619,51.1437,17078.0
2019-03-27 13:15:00,62.57,62.59,62.52,62.58,31010.0,51.1519,51.1682,51.111,51.16,31010.0
2019-03-27 13:20:00,62.59,62.62,62.57,62.59,17406.0,51.1682,51.1927,51.1519,51.1682,17406.0
2019-03-27 13:25:00,62.59,62.6,62.57,62.57,7350.0,51.1682,51.1764,51.1519,51.1519,7350.0
2019-03-27 13:30:00,62.56,62.56,62.51,62.52,3774.0,51.1437,51.1437,51.1028,51.111,3774.0
2019-03-27 13:35:00,62.52,62.54,62.52,62.54,7810.0,51.111,51.1273,51.111,51.1273,7810.0
2019-03-27 13:40:00,62.55,62.55,62.46,62.48,10096.0,51.1355,51.1355,51.0619,51.0783,10096.0
2019-03-27 13:45:00,62.49,62.52,62.48,62.51,10298.0,51.0865,51.111,51.0783,51.1028,10298.0
2019-03-27 13:50:00,62.5,62.52,62.49,62.51,11144.0,51.0946,51.111,51.0865,51.1028,11144.0
2019-03-27 13:55:00,62.52,62.53,62.48,62.48,7150.0,51.111,51.1192,51.0783,51.0783,7150.0
2019-03-27 14:00:00,62.48,62.52,62.47,62.49,21668.0,51.0783,51.111,51.0701,51.0865,21668.0
2019-03-27 14:05:00,62.49,62.51,62.46,62.49,12410.0,51.0865,51.1028,51.0619,51.0865,12410.0
2019-03-27 14:10:00,62.51,62.58,62.49,62.57,14750.0,51.1028,51.16,51.0865,51.1519,14750.0
2019-03-27 14:15:00,62.58,62.59,62.54,62.55,9256.0,51.16,51.1682,51.1273,51.1355,9256.0
2019-03-27 14:20:00,62.56,62.6,62.56,62.58,7196.0,51.1437,51.1764,51.1437,51.16,7196.0
2019-03-27 14:25:00,62.57,62.64,62.57,62.62,29946.0,51.1519,51.2091,51.1519,51.1927,29946.0
2019-03-27 14:30:00,62.63,62.71,62.63,62.67,11366.0,51.2009,51.2663,51.2009,51.2336,11366.0
2019-03-27 14:35:00,62.65,62.65,62.59,62.6,24350.0,51.2173,51.2173,51.1682,51.1764,24350.0
2019-03-27 14:40:00,62.62,62.64,62.61,62.62,8948.0,51.1927,51.2091,51.1846,51.1927,8948.0
2019-03-27 14:45:00,62.63,62.63,62.59,62.61,5952.0,51.2009,51.2009,51.1682,51.1846,5952.0
2019-03-27 14:50:00,62.62,62.68,62.62,62.65,12072.0,51.1927,51.2418,51.1927,51.2173,12072.0
2019-03-27 14:55:00,62.63,62.67,62.62,62.65,13336.0,51.2009,51.2336,51.1927,51.2173,13336.0
2019-03-27 15:00:00,62.66,62.67,62.6,62.62,45058.0,51.2254,51.2336,51.1764,51.1927,45058.0
2019-03-27 15:05:00,62.62,62.65,62.58,62.6,68402.0,51.1927,51.2173,51.16,51.1764,68402.0
2019-03-27 15:10:00,62.6,62.63,62.58,62.58,89260.0,51.1764,51.2009,51.16,51.16,89260.0
2019-03-27 15:15:00,62.58,62.69,62.57,62.69,42510.0,51.16,51.25,51.1519,51.25,42510.0
2019-03-27 15:20:00,62.69,62.76,62.68,62.7,108812.0,51.25,51.3072,51.2418,51.2581,108812.0
2019-03-27 15:25:00,62.7,62.74,62.7,62.71,21084.0,51.2581,51.2908,51.2581,51.2663,21084.0
2019-03-27 15:30:00,62.72,62.78,62.72,62.74,77950.0,51.2745,51.3235,51.2745,51.2908,77950.0
2019-03-27 15:35:00,62.74,62.81,62.74,62.76,95502.0,51.2908,51.3481,51.2908,51.3072,95502.0
2019-03-27 15:40:00,62.75,62.81,62.73,62.74,58906.0,51.299,51.3481,51.2827,51.2908,58906.0
2019-03-27 15:45:00,62.74,62.83,62.73,62.77,108378.0,51.2908,51.3644,51.2827,51.3154,108378.0
2019-03-27 15:50:00,62.77,62.78,62.63,62.63,79750.0,51.3154,51.3235,51.2009,51.2009,79750.0
2019-03-27 15:55:00,62.64,62.72,62.62,62.71,176680.0,51.2091,51.2745,51.1927,51.2663,176680.0
2019-03-28 09:30:00,62.95,62.95,62.54,62.73,34874.0,51.4625,51.4625,51.1273,51.2827,34874.0
2019-03-28 09:35:00,62.66,62.87,62.66,62.85,8480.0,51.2254,51.3971,51.2254,51.3808,8480.0
2019-03-28 09:40:00,62.86,62.98,62.84,62.84,10534.0,51.3889,51.487,51.3726,51.3726,10534.0
2019-03-28 09:45:00,62.82,62.84,62.76,62.81,9988.0,51.3562,51.3726,51.3072,51.3481,9988.0
2019-03-28 09:50:00,62.81,62.81,62.62,62.62,18620.0,51.3481,51.3481,51.1927,51.1927,18620.0
2019-03-28 09:55:00,62.61,62.64,62.51,62.52,20000.0,51.1846,51.2091,51.1028,51.111,20000.0
2019-03-28 10:00:00,62.52,62.62,62.52,62.55,31248.0,51.111,51.1927,51.111,51.1355,31248.0
2019-03-28 10:05:00,62.57,62.59,62.46,62.54,29600.0,51.1519,51.1682,51.0619,51.1273,29600.0
2019-03-28 10:10:00,62.55,62.66,62.55,62.63,9010.0,51.1355,51.2254,51.1355,51.2009,9010.0
2019-03-28 10:15:00,62.64,62.64,62.57,62.6,11024.0,51.2091,51.2091,51.1519,51.1764,11024.0
2019-03-28 10:20:00,62.6,62.63,62.58,62.63,45964.0,51.1764,51.2009,51.16,51.2009,45964.0
2019-03-28 10:25:00,62.62,62.74,62.61,62.74,15538.0,51.1927,51.2908,51.1846,51.2908,15538.0
2019-03-28 10:30:00,62.76,62.76,62.68,62.73,22808.0,51.3072,51.3072,51.2418,51.2827,22808.0
2019-03-28 10:35:00,62.72,62.74,62.56,62.56,31856.0,51.2745,51.2908,51.1437,51.1437,31856.0
2019-03-28 10:40:00,62.58,62.59,62.52,62.54,18362.0,51.16,51.1682,51.111,51.1273,18362.0
2019-03-28 10:45:00,62.54,62.57,62.48,62.49,15726.0,51.1273,51.1519,51.0783,51.0865,15726.0
2019-03-28 10:50:00,62.47,62.56,62.46,62.48,20640.0,51.0701,51.1437,51.0619,51.0783,20640.0
2019-03-28 10:55:00,62.48,62.49,62.41,62.43,39234.0,51.0783,51.0865,51.0211,51.0374,39234.0
2019-03-28 11:00:00,62.43,62.49,62.43,62.47,14274.0,51.0374,51.0865,51.0374,51.0701,14274.0
2019-03-28 11:05:00,62.49,62.57,62.45,62.46,38664.0,51.0865,51.1519,51.0538,51.0619,38664.0
2019-03-28 11:10:00,62.45,62.49,62.44,62.46,13848.0,51.0538,51.0865,51.0456,51.0619,13848.0
2019-03-28 11:15:00,62.46,62.46,62.35,62.36,12200.0,51.0619,51.0619,50.972,50.9802,12200.0
2019-03-28 11:20:00,62.34,62.35,62.28,62.35,12500.0,50.9638,50.972,50.9148,50.972,12500.0
2019-03-28 11:25:00,62.35,62.38,62.27,62.28,18470.0,50.972,50.9965,50.9066,50.9148,18470.0
2019-03-28 11:30:00,62.3,62.33,62.29,62.31,10038.0,50.9311,50.9557,50.923,50.9393,10038.0
2019-03-28 11:35:00,62.32,62.34,62.28,62.34,18930.0,50.9475,50.9638,50.9148,50.9638,18930.0
2019-03-28 11:40:00,62.33,62.34,62.27,62.3,14000.0,50.9557,50.9638,50.9066,50.9311,14000.0
2019-03-28 11:45:00,62.29,62.29,62.17,62.26,37350.0,50.923,50.923,50.8249,50.8984,37350.0
2019-03-28 11:50:00,62.26,62.3,62.16,62.19,20042.0,50.8984,50.9311,50.8167,50.8412,20042.0
2019-03-28 11:55:00,62.19,62.23,62.17,62.2,12266.0,50.8412,50.8739,50.8249,50.8494,12266.0
2019-03-28 12:00:00,62.19,62.19,62.09,62.12,29938.0,50.8412,50.8412,50.7595,50.784,29938.0
2019-03-28 12:05:00,62.1,62.13,62.09,62.12,17430.0,50.7676,50.7922,50.7595,50.784,17430.0
2019-03-28 12:10:00,62.12,62.13,62.08,62.1,29012.0,50.784,50.7922,50.7513,50.7676,29012.0
2019-03-28 12:15:00,62.1,62.12,62.05,62.11,16048.0,50.7676,50.784,50.7268,50.7758,16048.0
2019-03-28 12:20:00,62.13,62.17,62.1,62.12,12272.0,50.7922,50.8249,50.7676,50.784,12272.0
2019-03-28 12:25:00,62.11,62.13,62.1,62.13,6400.0,50.7758,50.7922,50.7676,50.7922,6400.0
2019-03-28 12:30:00,62.13,62.21,62.13,62.2,8526.0,50.7922,50.8576,50.7922,50.8494,8526.0
2019-03-28 12:35:00,62.21,62.26,62.21,62.24,14500.0,50.8576,50.8984,50.8576,50.8821,14500.0
2019-03-28 12:40:00,62.23,62.24,62.21,62.21,18902.0,50.8739,50.8821,50.8576,50.8576,18902.0
2019-03-28 12:45:00,62.22,62.22,62.16,62.17,15056.0,50.8657,50.8657,50.8167,50.8249,15056.0
2019-03-28 12:50:00,62.17,62.23,62.17,62.22,14200.0,50.8249,50.8739,50.8249,50.8657,14200.0
2019-03-28 12:55:00,62.25,62.25,62.19,62.19,9542.0,50.8903,50.8903,50.8412,50.8412,9542.0
2019-03-28 13:00:00,62.2,62.24,62.2,62.23,11102.0,50.8494,50.8821,50.8494,50.8739,11102.0
2019-03-28 13:05:00,62.23,62.27,62.23,62.24,12302.0,50.8739,50.9066,50.8739,50.8821,12302.0
2019-03-28 13:10:00,62.26,62.27,62.22,62.23,20632.0,50.8984,50.9066,50.8657,50.8739,20632.0
2019-03-28 13:15:00,62.23,62.24,62.21,62.24,15576.0,50.8739,50.8821,50.8576,50.8821,15576.0
2019-03-28 13:20:00,62.24,62.24,62.18,62.18,18202.0,50.8821,50.8821,50.833,50.833,18202.0
2019-03-28 13:25:00,62.18,62.18,62.07,62.07,20768.0,50.833,50.833,50.7431,50.7431,20768.0
2019-03-28 13:30:00,62.06,62.09,62.02,62.02,14732.0,50.7349,50.7595,50.7022,50.7022,14732.0
2019-03-28 13:35:00,62.02,62.04,61.98,61.99,40808.0,50.7022,50.7186,50.6695,50.6777,40808.0
2019-03-28 13:40:00,62.01,62.04,61.94,61.97,26020.0,50.6941,50.7186,50.6368,50.6613,26020.0
2019-03-28 13:45:00,61.97,61.97,61.9,61.9,21894.0,50.6613,50.6613,50.6041,50.6041,21894.0
2019-03-28 13:50:00,61.92,61.99,61.9,61.99,14958.0,50.6205,50.6777,50.6041,50.6777,14958.0
2019-03-28 13:55:00,61.99,62.04,61.99,62.04,10500.0,50.6777,50.7186,50.6777,50.7186,10500.0
2019-03-28 14:00:00,62.04,62.09,62.03,62.09,11800.0,50.7186,50.7595,50.7104,50.7595,11800.0
2019-03-28 14:05:00,62.1,62.1,62.03,62.04,31474.0,50.7676,50.7676,50.7104,50.7186,31474.0
2019-03-28 14:10:00,62.03,62.09,62.02,62.07,12800.0,50.7104,50.7595,50.7022,50.7431,12800.0
2019-03-28 14:15:00,62.07,62.09,62.07,62.09,23478.0,50.7431,50.7595,50.7431,50.7595,23478.0
2019-03-28 14:20:00,62.09,62.12,62.07,62.1,29554.0,50.7595,50.784,50.7431,50.7676,29554.0
2019-03-28 14:25:00,62.1,62.18,62.1,62.18,9054.0,50.7676,50.833,50.7676,50.833,9054.0
2019-03-28 14:30:00,62.19,62.2,62.17,62.19,10458.0,50.8412,50.8494,50.8249,50.8412,10458.0
2019-03-28 14:35:00,62.19,62.21,62.16,62.18,25712.0,50.8412,50.8576,50.8167,50.833,25712.0
2019-03-28 14:40:00,62.19,62.24,62.18,62.24,11654.0,50.8412,50.8821,50.833,50.8821,11654.0
2019-03-28 14:45:00,62.24,62.32,62.22,62.29,24002.0,50.8821,50.9475,50.8657,50.923,24002.0
2019-03-28 14:50:00,62.28,62.31,62.27,62.3,31950.0,50.9148,50.9393,50.9066,50.9311,31950.0
2019-03-28 14:55:00,62.29,62.31,62.26,62.27,30842.0,50.923,50.9393,50.8984,50.9066,30842.0
2019-03-28 15:00:00,62.25,62.26,62.23,62.24,12768.0,50.8903,50.8984,50.8739,50.8821,12768.0
2019-03-28 15:05:00,62.25,62.27,62.24,62.26,33136.0,50.8903,50.9066,50.8821,50.8984,33136.0
2019-03-28 15:10:00,62.26,62.29,62.26,62.29,23938.0,50.8984,50.923,50.8984,50.923,23938.0
2019-03-28 15:15:00,62.28,62.3,62.24,62.26,16070.0,50.9148,50.9311,50.8821,50.8984,16070.0
2019-03-28 15:20:00,62.26,62.26,62.18,62.18,16284.0,50.8984,50.8984,50.833,50.833,16284.0
2019-03-28 15:25:00,62.18,62.25,62.18,62.24,13024.0,50.833,50.8903,50.833,50.8821,13024.0
2019-03-28 15:30:00,62.24,62.27,62.23,62.24,19950.0,50.8821,50.9066,50.8739,50.8821,19950.0
2019-03-28 15:35:00,62.24,62.28,62.24,62.27,43154.0,50.8821,50.9148,50.8821,50.9066,43154.0
2019-03-28 15:40:00,62.27,62.27,62.22,62.26,27456.0,50.9066,50.9066,50.8657,50.8984,27456.0
2019-03-28 15:45:00,62.27,62.31,62.27,62.28,44736.0,50.9066,50.9393,50.9066,50.9148,44736.0
2019-03-28 15:50:00,62.28,62.33,62.26,62.33,30070.0,50.9148,50.9557,50.8984,50.9557,30070.0
2019-03-28 15:55:00,62.34,62.34,62.19,62.23,165232.0,50.9638,50.9638,50.8412,50.8739,165232.0
2019-03-29 09:30:00,62.15,62.25,62.05,62.23,28482.0,50.8085,50.8903,50.7268,50.8739,28482.0
2019-03-29 09:35:00,62.23,62.35,62.23,62.29,9750.0,50.8739,50.972,50.8739,50.923,9750.0
2019-03-29 09:40:00,62.27,62.29,62.19,62.25,7714.0,50.9066,50.923,50.8412,50.8903,7714.0
2019-03-29 09:45:00,62.26,62.28,62.12,62.28,11916.0,50.8984,50.9148,50.784,50.9148,11916.0
2019-03-29 09:50:00,62.28,62.32,62.24,62.27,10800.0,50.9148,50.9475,50.8821,50.9066,10800.0
2019-03-29 09:55:00,62.28,62.42,62.24,62.42,52176.0,50.9148,51.0292,50.8821,51.0292,52176.0
2019-03-29 10:00:00,62.37,62.38,62.2,62.27,15230.0,50.9884,50.9965,50.8494,50.9066,15230.0
2019-03-29 10:05:00,62.26,62.29,62.19,62.28,17466.0,50.8984,50.923,50.8412,50.9148,17466.0
2019-03-29 10:10:00,62.23,62.3,62.22,62.26,3926.0,50.8739,50.9311,50.8657,50.8984,3926.0
2019-03-29 10:15:00,62.26,62.27,62.21,62.27,23804.0,50.8984,50.9066,50.8576,50.9066,23804.0
2019-03-29 10:20:00,62.29,62.35,62.25,62.34,17486.0,50.923,50.972,50.8903,50.9638,17486.0
2019-03-29 10:25:00,62.34,62.45,62.33,62.43,10000.0,50.9638,51.0538,50.9557,51.0374,10000.0
2019-03-29 10:30:00,62.45,62.46,62.41,62.44,14244.0,51.0538,51.0619,51.0211,51.0456,14244.0
2019-03-29 10:35:00,62.43,62.55,62.43,62.54,13250.0,51.0374,51.1355,51.0374,51.1273,13250.0
2019-03-29 10:40:00,62.55,62.57,62.46,62.46,23210.0,51.1355,51.1519,51.0619,51.0619,23210.0
2019-03-29 10:45:00,62.45,62.49,62.44,62.44,8960.0,51.0538,51.0865,51.0456,51.0456,8960.0
2019-03-29 10:50:00,62.44,62.54,62.43,62.51,35942.0,51.0456,51.1273,51.0374,51.1028,35942.0
2019-03-29 10:55:00,62.5,62.56,62.49,62.56,5758.0,51.0946,51.1437,51.0865,51.1437,5758.0
2019-03-29 11:00:00,62.57,62.65,62.56,62.63,8860.0,51.1519,51.2173,51.1437,51.2009,8860.0
2019-03-29 11:05:00,62.66,62.67,62.62,62.66,4602.0,51.2254,51.2336,51.1927,51.2254,4602.0
2019-03-29 11:10:00,62.68,62.68,62.6,62.63,5400.0,51.2418,51.2418,51.1764,51.2009,5400.0
2019-03-29 11:15:00,62.62,62.68,62.62,62.68,9098.0,51.1927,51.2418,51.1927,51.2418,9098.0
2019-03-29 11:20:00,62.67,62.7,62.63,62.63,17034.0,51.2336,51.2581,51.2009,51.2009,17034.0
2019-03-29 11:25:00,62.64,62.65,62.54,62.56,11122.0,51.2091,51.2173,51.1273,51.1437,11122.0
2019-03-29 11:30:00,62.57,62.58,62.54,62.56,9574.0,51.1519,51.16,51.1273,51.1437,9574.0
2019-03-29 11:35:00,62.56,62.56,62.49,62.54,12694.0,51.1437,51.1437,51.0865,51.1273,12694.0
2019-03-29 11:40:00,62.52,62.53,62.49,62.53,14100.0,51.111,51.1192,51.0865,51.1192,14100.0
2019-03-29 11:45:00,62.54,62.62,62.54,62.58,12998.0,51.1273,51.1927,51.1273,51.16,12998.0
2019-03-29 11:50:00,62.59,62.64,62.51,62.64,19044.0,51.1682,51.2091,51.1028,51.2091,19044.0
2019-03-29 11:55:00,62.66,62.67,62.63,62.63,4848.0,51.2254,51.2336,51.2009,51.2009,4848.0
2019-03-29 12:00:00,62.62,62.62,62.55,62.59,5606.0,51.1927,51.1927,51.1355,51.1682,5606.0
2019-03-29 12:05:00,62.6,62.6,62.58,62.59,4404.0,51.1764,51.1764,51.16,51.1682,4404.0
2019-03-29 12:10:00,62.58,62.62,62.56,62.56,6756.0,51.16,51.1927,51.1437,51.1437,6756.0
2019-03-29 12:15:00,62.58,62.62,62.58,62.61,7400.0,51.16,51.1927,51.16,51.1846,7400.0
2019-03-29 12:20:00,62.62,62.64,62.61,62.63,12736.0,51.1927,51.2091,51.1846,51.2009,12736.0
2019-03-29 12:25:00,62.63,62.64,62.62,62.63,9008.0,51.2009,51.2091,51.1927,51.2009,9008.0
2019-03-29 12:30:00,62.63,62.72,62.63,62.7,21080.0,51.2009,51.2745,51.2009,51.2581,21080.0
2019-03-29 12:35:00,62.71,62.77,62.71,62.76,20040.0,51.2663,51.3154,51.2663,51.3072,20040.0
2019-03-29 12:40:00,62.74,62.78,62.74,62.78,8400.0,51.2908,51.3235,51.2908,51.3235,8400.0
2019-03-29 12:45:00,62.78,62.78,62.73,62.76,10800.0,51.3235,51.3235,51.2827,51.3072,10800.0
2019-03-29 12:50:00,62.76,62.78,62.73,62.75,6954.0,51.3072,51.3235,51.2827,51.299,6954.0
2019-03-29 12:55:00,62.76,62.8,62.75,62.8,8062.0,51.3072,51.3399,51.299,51.3399,8062.0
2019-03-29 13:00:00,62.81,62.82,62.71,62.72,47584.0,51.3481,51.3562,51.2663,51.2745,47584.0
2019-03-29 13:05:00,62.71,62.72,62.68,62.7,15078.0,51.2663,51.2745,51.2418,51.2581,15078.0
2019-03-29 13:10:00,62.7,62.77,62.7,62.76,28294.0,51.2581,51.3154,51.2581,51.3072,28294.0
2019-03-29 13:15:00,62.75,62.76,62.74,62.76,10222.0,51.299,51.3072,51.2908,51.3072,10222.0
2019-03-29 13:20:00,62.76,62.82,62.74,62.81,13940.0,51.3072,51.3562,51.2908,51.3481,13940.0
2019-03-29 13:25:00,62.81,62.81,62.77,62.8,10614.0,51.3481,51.3481,51.3154,51.3399,10614.0
2019-03-29 13:30:00,62.8,62.8,62.74,62.77,6940.0,51.3399,51.3399,51.2908,51.3154,6940.0
2019-03-29 13:35:00,62.77,62.8,62.76,62.77,14336.0,51.3154,51.3399,51.3072,51.3154,14336.0
2019-03-29 13:40:00,62.77,62.8,62.76,62.8,10820.0,51.3154,51.3399,51.3072,51.3399,10820.0
2019-03-29 13:45:00,62.8,62.82,62.77,62.82,13614.0,51.3399,51.3562,51.3154,51.3562,13614.0
2019-03-29 13:50:00,62.84,62.87,62.83,62.87,8506.0,51.3726,51.3971,51.3644,51.3971,8506.0
2019-03-29 13:55:00,62.85,62.9,62.85,62.88,11400.0,51.3808,51.4216,51.3808,51.4053,11400.0
2019-03-29 14:00:00,62.88,62.93,62.87,62.92,12142.0,51.4053,51.4462,51.3971,51.438,12142.0
2019-03-29 14:05:00,62.93,62.93,62.87,62.88,5800.0,51.4462,51.4462,51.3971,51.4053,5800.0
2019-03-29 14:10:00,62.89,62.95,62.88,62.94,12398.0,51.4135,51.4625,51.4053,51.4543,12398.0
2019-03-29 14:15:00,62.95,62.95,62.89,62.89,20018.0,51.4625,51.4625,51.4135,51.4135,20018.0
2019-03-29 14:20:00,62.9,62.91,62.86,62.89,14342.0,51.4216,51.4298,51.3889,51.4135,14342.0
2019-03-29 14:25:00,62.9,62.91,62.89,62.91,6562.0,51.4216,51.4298,51.4135,51.4298,6562.0
2019-03-29 14:30:00,62.91,62.98,62.88,62.97,25028.0,51.4298,51.487,51.4053,51.4789,25028.0
2019-03-29 14:35:00,62.97,63.0,62.88,62.9,38794.0,51.4789,51.5034,51.4053,51.4216,38794.0
2019-03-29 14:40:00,62.9,62.9,62.85,62.87,20686.0,51.4216,51.4216,51.3808,51.3971,20686.0
2019-03-29 14:45:00,62.86,62.92,62.82,62.9,31104.0,51.3889,51.438,51.3562,51.4216,31104.0
2019-03-29 14:50:00,62.88,62.94,62.88,62.94,10506.0,51.4053,51.4543,51.4053,51.4543,10506.0
2019-03-29 14:55:00,62.94,62.95,62.89,62.92,17116.0,51.4543,51.4625,51.4135,51.438,17116.0
2019-03-29 15:00:00,62.92,62.98,62.92,62.97,8484.0,51.438,51.487,51.438,51.4789,8484.0
2019-03-29 15:05:00,62.97,63.0,62.97,62.99,22656.0,51.4789,51.5034,51.4789,51.4952,22656.0
2019-03-29 15:10:00,62.98,63.01,62.96,62.97,34814.0,51.487,51.5116,51.4707,51.4789,34814.0
2019-03-29 15:15:00,62.97,62.99,62.96,62.98,43854.0,51.4789,51.4952,51.4707,51.487,43854.0
2019-03-29 15:20:00,62.97,62.98,62.88,62.88,27920.0,51.4789,51.487,51.4053,51.4053,27920.0
2019-03-29 15:25:00,62.88,62.94,62.88,62.92,20190.0,51.4053,51.4543,51.4053,51.438,20190.0
2019-03-29 15:30:00,62.92,62.92,62.85,62.89,27302.0,51.438,51.438,51.3808,51.4135,27302.0
2019-03-29 15:35:00,62.88,62.96,62.88,62.93,24410.0,51.4053,51.4707,51.4053,51.4462,24410.0
2019-03-29 15:40:00,62.93,62.95,62.89,62.89,46680.0,51.4462,51.4625,51.4135,51.4135,46680.0
2019-03-29 15:45:00,62.91,63.02,62.9,63.0,99336.0,51.4298,51.5197,51.4216,51.5034,99336.0
2019-03-29 15:50:00,62.99,63.08,62.99,63.04,141402.0,51.4952,51.5688,51.4952,51.5361,141402.0
2019-03-29 15:55:00,63.04,63.09,62.91,62.94,392514.0,51.5361,51.577,51.4298,51.4543,392514.0
2019-04-01 09:30:00,62.99,62.99,62.67,62.76,41490.0,51.4952,51.4952,51.2336,51.3072,41490.0
2019-04-01 09:35:00,62.76,62.92,62.62,62.72,27382.0,51.3072,51.438,51.1927,51.2745,27382.0
2019-04-01 09:40:00,62.74,62.74,62.64,62.67,26200.0,51.2908,51.2908,51.2091,51.2336,26200.0
2019-04-01 09:45:00,62.67,62.71,62.63,62.71,23574.0,51.2336,51.2663,51.2009,51.2663,23574.0
2019-04-01 09:50:00,62.71,62.77,62.63,62.68,15406.0,51.2663,51.3154,51.2009,51.2418,15406.0
2019-04-01 09:55:00,62.67,62.74,62.63,62.74,15292.0,51.2336,51.2908,51.2009,51.2908,15292.0
2019-04-01 10:00:00,62.8,62.8,62.63,62.66,52470.0,51.3399,51.3399,51.2009,51.2254,52470.0
2019-04-01 10:05:00,62.64,62.64,62.56,62.59,37882.0,51.2091,51.2091,51.1437,51.1682,37882.0
2019-04-01 10:10:00,62.58,62.63,62.55,62.6,44512.0,51.16,51.2009,51.1355,51.1764,44512.0
2019-04-01 10:15:00,62.6,62.64,62.58,62.6,54900.0,51.1764,51.2091,51.16,51.1764,54900.0
2019-04-01 10:20:00,62.6,62.69,62.59,62.63,97848.0,51.1764,51.25,51.1682,51.2009,97848.0
2019-04-01 10:25:00,62.62,62.66,62.51,62.56,113366.0,51.1927,51.2254,51.1028,51.1437,113366.0
2019-04-01 10:30:00,62.58,62.7,62.54,62.69,151772.0,51.16,51.2581,51.1273,51.25,151772.0
2019-04-01 10:35:00,62.66,62.84,62.65,62.82,42932.0,51.2254,51.3726,51.2173,51.3562,42932.0
2019-04-01 10:40:00,62.84,62.97,62.83,62.87,45004.0,51.3726,51.4789,51.3644,51.3971,45004.0
2019-04-01 10:45:00,62.84,62.84,62.69,62.72,13018.0,51.3726,51.3726,51.25,51.2745,13018.0
2019-04-01 10:50:00,62.71,62.81,62.7,62.81,10916.0,51.2663,51.3481,51.2581,51.3481,10916.0
2019-04-01 10:55:00,62.82,62.88,62.8,62.88,9520.0,51.3562,51.4053,51.3399,51.4053,9520.0
2019-04-01 11:00:00,62.87,62.88,62.78,62.81,8400.0,51.3971,51.4053,51.3235,51.3481,8400.0
2019-04-01 11:05:00,62.81,62.87,62.8,62.82,9408.0,51.3481,51.3971,51.3399,51.3562,9408.0
2019-04-01 11:10:00,62.82,62.93,62.81,62.93,6462.0,51.3562,51.4462,51.3481,51.4462,6462.0
2019-04-01 11:15:00,62.92,62.96,62.87,62.87,37714.0,51.438,51.4707,51.3971,51.3971,37714.0
2019-04-01 11:20:00,62.87,63.02,62.87,62.99,87428.0,51.3971,51.5197,51.3971,51.4952,87428.0
2019-04-01 11:25:00,62.99,62.99,62.82,62.84,44164.0,51.4952,51.4952,51.3562,51.3726,44164.0
2019-04-01 11:30:00,62.85,62.94,62.84,62.94,147602.0,51.3808,51.4543,51.3726,51.4543,147602.0
2019-04-01 11:35:00,62.95,63.02,62.92,63.0,18942.0,51.4625,51.5197,51.438,51.5034,18942.0
2019-04-01 11:40:00,63.02,63.05,63.0,63.05,4144.0,51.5197,51.5443,51.5034,51.5443,4144.0
2019-04-01 11:45:00,63.07,63.12,63.04,63.05,93518.0,51.5606,51.6015,51.5361,51.5443,93518.0
2019-04-01 11:50:00,63.05,63.05,62.95,62.98,10342.0,51.5443,51.5443,51.4625,51.487,10342.0
2019-04-01 11:55:00,63.0,63.01,62.96,62.99,4518.0,51.5034,51.5116,51.4707,51.4952,4518.0
2019-04-01 12:00:00,62.99,63.02,62.98,63.02,6578.0,51.4952,51.5197,51.487,51.5197,6578.0
2019-04-01 12:05:00,63.02,63.07,63.02,63.05,5800.0,51.5197,51.5606,51.5197,51.5443,5800.0
2019-04-01 12:10:00,63.04,63.06,62.97,62.98,7644.0,51.5361,51.5524,51.4789,51.487,7644.0
2019-04-01 12:15:00,62.99,63.04,62.98,63.04,7124.0,51.4952,51.5361,51.487,51.5361,7124.0
2019-04-01 12:20:00,63.05,63.09,63.03,63.06,8002.0,51.5443,51.577,51.5279,51.5524,8002.0
2019-04-01 12:25:00,63.05,63.08,63.05,63.07,3800.0,51.5443,51.5688,51.5443,51.5606,3800.0
2019-04-01 12:30:00,63.06,63.06,63.02,63.02,4600.0,51.5524,51.5524,51.5197,51.5197,4600.0
2019-04-01 12:35:00,63.04,63.04,63.0,63.03,7004.0,51.5361,51.5361,51.5034,51.5279,7004.0
2019-04-01 12:40:00,63.04,63.05,63.03,63.04,7200.0,51.5361,51.5443,51.5279,51.5361,7200.0
2019-04-01 12:45:00,63.04,63.07,62.98,62.98,11668.0,51.5361,51.5606,51.487,51.487,11668.0
2019-04-01 12:50:00,62.98,62.98,62.94,62.97,5000.0,51.487,51.487,51.4543,51.4789,5000.0
2019-04-01 12:55:00,62.98,63.02,62.98,63.02,6710.0,51.487,51.5197,51.487,51.5197,6710.0
2019-04-01 13:00:00,63.02,63.03,63.0,63.02,5624.0,51.5197,51.5279,51.5034,51.5197,5624.0
2019-04-01 13:05:00,63.02,63.04,63.01,63.02,4656.0,51.5197,51.5361,51.5116,51.5197,4656.0
2019-04-01 13:10:00,63.02,63.06,63.02,63.03,5800.0,51.5197,51.5524,51.5197,51.5279,5800.0
2019-04-01 13:15:00,63.06,63.08,63.05,63.05,5118.0,51.5524,51.5688,51.5443,51.5443,5118.0
2019-04-01 13:20:00,63.06,63.08,63.04,63.05,6406.0,51.5524,51.5688,51.5361,51.5443,6406.0
2019-04-01 13:25:00,63.04,63.07,63.02,63.07,8028.0,51.5361,51.5606,51.5197,51.5606,8028.0
2019-04-01 13:30:00,63.06,63.06,63.02,63.02,5802.0,51.5524,51.5524,51.5197,51.5197,5802.0
2019-04-01 13:35:00,63.01,63.03,63.0,63.02,6800.0,51.5116,51.5279,51.5034,51.5197,6800.0
2019-04-01 13:40:00,63.02,63.02,62.97,62.97,5800.0,51.5197,51.5197,51.4789,51.4789,5800.0
2019-04-01 13:45:00,62.98,62.98,62.92,62.92,6218.0,51.487,51.487,51.438,51.438,6218.0
2019-04-01 13:50:00,62.92,62.92,62.88,62.88,15468.0,51.438,51.438,51.4053,51.4053,15468.0
2019-04-01 13:55:00,62.88,62.9,62.86,62.9,12710.0,51.4053,51.4216,51.3889,51.4216,12710.0
2019-04-01 14:00:00,62.9,62.97,62.89,62.96,16674.0,51.4216,51.4789,51.4135,51.4707,16674.0
2019-04-01 14:05:00,62.97,62.97,62.94,62.97,8600.0,51.4789,51.4789,51.4543,51.4789,8600.0
2019-04-01 14:10:00,62.97,62.99,62.93,62.95,23780.0,51.4789,51.4952,51.4462,51.4625,23780.0
2019-04-01 14:15:00,62.95,62.97,62.93,62.94,19924.0,51.4625,51.4789,51.4462,51.4543,19924.0
2019-04-01 14:20:00,62.95,62.95,62.91,62.94,11886.0,51.4625,51.4625,51.4298,51.4543,11886.0
2019-04-01 14:25:00,62.94,62.95,62.88,62.88,13288.0,51.4543,51.4625,51.4053,51.4053,13288.0
2019-04-01 14:30:00,62.88,62.94,62.86,62.94,21972.0,51.4053,51.4543,51.3889,51.4543,21972.0
2019-04-01 14:35:00,62.93,62.99,62.93,62.97,18408.0,51.4462,51.4952,51.4462,51.4789,18408.0
2019-04-01 14:40:00,62.97,63.01,62.96,63.0,15818.0,51.4789,51.5116,51.4707,51.5034,15818.0
2019-04-01 14:45:00,62.99,62.99,62.98,62.98,11364.0,51.4952,51.4952,51.487,51.487,11364.0
2019-04-01 14:50:00,62.98,63.0,62.95,62.98,15012.0,51.487,51.5034,51.4625,51.487,15012.0
2019-04-01 14:55:00,62.98,63.0,62.95,62.96,16246.0,51.487,51.5034,51.4625,51.4707,16246.0
2019-04-01 15:00:00,62.95,62.95,62.87,62.91,23074.0,51.4625,51.4625,51.3971,51.4298,23074.0
2019-04-01 15:05:00,62.91,62.99,62.9,62.96,29300.0,51.4298,51.4952,51.4216,51.4707,29300.0
2019-04-01 15:10:00,62.96,63.02,62.95,63.02,57302.0,51.4707,51.5197,51.4625,51.5197,57302.0
2019-04-01 15:15:00,63.01,63.02,62.97,63.01,44752.0,51.5116,51.5197,51.4789,51.5116,44752.0
2019-04-01 15:20:00,62.99,63.05,62.97,63.04,39910.0,51.4952,51.5443,51.4789,51.5361,39910.0
2019-04-01 15:25:00,63.05,63.09,63.02,63.08,26740.0,51.5443,51.577,51.5197,51.5688,26740.0
2019-04-01 15:30:00,63.08,63.1,63.05,63.09,24988.0,51.5688,51.5851,51.5443,51.577,24988.0
2019-04-01 15:35:00,63.09,63.15,63.08,63.1,43410.0,51.577,51.626,51.5688,51.5851,43410.0
2019-04-01 15:40:00,63.1,63.13,63.02,63.07,37576.0,51.5851,51.6097,51.5197,51.5606,37576.0
2019-04-01 15:45:00,63.07,63.12,63.06,63.1,37576.0,51.5606,51.6015,51.5524,51.5851,37576.0
2019-04-01 15:50:00,63.1,63.19,63.1,63.18,48196.0,51.5851,51.6587,51.5851,51.6505,48196.0
2019-04-01 15:55:00,63.17,63.38,63.17,63.3,409060.0,51.6424,51.814,51.6424,51.7486,409060.0
2019-04-02 09:30:00,63.35,63.47,63.21,63.27,27034.0,51.7895,51.8876,51.6751,51.7241,27034.0
2019-04-02 09:35:00,63.29,63.33,63.13,63.22,17404.0,51.7405,51.7732,51.6097,51.6832,17404.0
2019-04-02 09:40:00,63.24,63.27,63.15,63.21,17170.0,51.6996,51.7241,51.626,51.6751,17170.0
2019-04-02 09:45:00,63.23,63.32,63.2,63.31,22022.0,51.6914,51.765,51.6669,51.7568,22022.0
2019-04-02 09:50:00,63.31,63.35,63.15,63.16,26700.0,51.7568,51.7895,51.626,51.6342,26700.0
2019-04-02 09:55:00,63.16,63.16,62.98,62.99,19564.0,51.6342,51.6342,51.487,51.4952,19564.0
2019-04-02 10:00:00,62.98,63.13,62.96,63.09,49244.0,51.487,51.6097,51.4707,51.577,49244.0
2019-04-02 10:05:00,63.07,63.21,63.04,63.17,57898.0,51.5606,51.6751,51.5361,51.6424,57898.0
2019-04-02 10:10:00,63.16,63.27,63.15,63.24,29554.0,51.6342,51.7241,51.626,51.6996,29554.0
2019-04-02 10:15:00,63.24,63.37,63.22,63.3,58372.0,51.6996,51.8059,51.6832,51.7486,58372.0
2019-04-02 10:20:00,63.31,63.32,63.23,63.24,8536.0,51.7568,51.765,51.6914,51.6996,8536.0
2019-04-02 10:25:00,63.24,63.29,63.23,63.26,13800.0,51.6996,51.7405,51.6914,51.7159,13800.0
2019-04-02 10:30:00,63.27,63.35,63.25,63.32,21288.0,51.7241,51.7895,51.7078,51.765,21288.0
2019-04-02 10:35:00,63.31,63.41,63.29,63.4,13612.0,51.7568,51.8386,51.7405,51.8304,13612.0
2019-04-02 10:40:00,63.39,63.4,63.34,63.35,59450.0,51.8222,51.8304,51.7813,51.7895,59450.0
2019-04-02 10:45:00,63.36,63.42,63.34,63.4,44380.0,51.7977,51.8467,51.7813,51.8304,44380.0
2019-04-02 10:50:00,63.38,63.44,63.38,63.42,101970.0,51.814,51.8631,51.814,51.8467,101970.0
2019-04-02 10:55:00,63.43,63.44,63.39,63.4,13398.0,51.8549,51.8631,51.8222,51.8304,13398.0
2019-04-02 11:00:00,63.4,63.49,63.38,63.46,30580.0,51.8304,51.904,51.814,51.8794,30580.0
2019-04-02 11:05:00,63.45,63.47,63.4,63.41,20206.0,51.8713,51.8876,51.8304,51.8386,20206.0
2019-04-02 11:10:00,63.42,63.43,63.31,63.34,45068.0,51.8467,51.8549,51.7568,51.7813,45068.0
2019-04-02 11:15:00,63.34,63.36,63.31,63.35,50946.0,51.7813,51.7977,51.7568,51.7895,50946.0
2019-04-02 11:20:00,63.35,63.38,63.33,63.38,38356.0,51.7895,51.814,51.7732,51.814,38356.0
2019-04-02 11:25:00,63.37,63.39,63.35,63.35,16138.0,51.8059,51.8222,51.7895,51.7895,16138.0
2019-04-02 11:30:00,63.35,63.35,63.32,63.34,36190.0,51.7895,51.7895,51.765,51.7813,36190.0
2019-04-02 11:35:00,63.33,63.35,63.31,63.31,17556.0,51.7732,51.7895,51.7568,51.7568,17556.0
2019-04-02 11:40:00,63.32,63.32,63.29,63.32,10148.0,51.765,51.765,51.7405,51.765,10148.0
2019-04-02 11:45:00,63.31,63.33,63.29,63.32,12530.0,51.7568,51.7732,51.7405,51.765,12530.0
2019-04-02 11:50:00,63.33,63.38,63.33,63.38,13252.0,51.7732,51.814,51.7732,51.814,13252.0
2019-04-02 11:55:00,63.37,63.42,63.36,63.4,11142.0,51.8059,51.8467,51.7977,51.8304,11142.0
2019-04-02 12:00:00,63.4,63.4,63.35,63.39,14730.0,51.8304,51.8304,51.7895,51.8222,14730.0
2019-04-02 12:05:00,63.38,63.41,63.37,63.4,14582.0,51.814,51.8386,51.8059,51.8304,14582.0
2019-04-02 12:10:00,63.39,63.44,63.37,63.44,38200.0,51.8222,51.8631,51.8059,51.8631,38200.0
2019-04-02 12:15:00,63.44,63.51,63.42,63.47,39630.0,51.8631,51.9203,51.8467,51.8876,39630.0
2019-04-02 12:20:00,63.47,63.47,63.4,63.4,7802.0,51.8876,51.8876,51.8304,51.8304,7802.0
2019-04-02 12:25:00,63.4,63.44,63.39,63.44,22622.0,51.8304,51.8631,51.8222,51.8631,22622.0
2019-04-02 12:30:00,63.44,63.44,63.38,63.38,13224.0,51.8631,51.8631,51.814,51.814,13224.0
2019-04-02 12:35:00,63.38,63.42,63.33,63.4,30974.0,51.814,51.8467,51.7732,51.8304,30974.0
2019-04-02 12:40:00,63.4,63.42,63.35,63.36,16616.0,51.8304,51.8467,51.7895,51.7977,16616.0
2019-04-02 12:45:00,63.36,63.38,63.35,63.37,22726.0,51.7977,51.814,51.7895,51.8059,22726.0
2019-04-02 12:50:00,63.38,63.39,63.34,63.38,20904.0,51.814,51.8222,51.7813,51.814,20904.0
2019-04-02 12:55:00,63.37,63.39,63.37,63.37,17474.0,51.8059,51.8222,51.8059,51.8059,17474.0
2019-04-02 13:00:00,63.37,63.47,63.36,63.41,68264.0,51.8059,51.8876,51.7977,51.8386,68264.0
2019-04-02 13:05:00,63.41,63.41,63.36,63.37,10114.0,51.8386,51.8386,51.7977,51.8059,10114.0
2019-04-02 13:10:00,63.38,63.39,63.29,63.29,9278.0,51.814,51.8222,51.7405,51.7405,9278.0
2019-04-02 13:15:00,63.28,63.31,63.28,63.3,8586.0,51.7323,51.7568,51.7323,51.7486,8586.0
2019-04-02 13:20:00,63.3,63.33,63.3,63.3,9206.0,51.7486,51.7732,51.7486,51.7486,9206.0
2019-04-02 13:25:00,63.3,63.32,63.27,63.29,7288.0,51.7486,51.765,51.7241,51.7405,7288.0
2019-04-02 13:30:00,63.29,63.29,63.23,63.26,13166.0,51.7405,51.7405,51.6914,51.7159,13166.0
2019-04-02 13:35:00,63.27,63.3,63.26,63.29,14406.0,51.7241,51.7486,51.7159,51.7405,14406.0
2019-04-02 13:40:00,63.27,63.31,63.27,63.31,5402.0,51.7241,51.7568,51.7241,51.7568,5402.0
2019-04-02 13:45:00,63.31,63.31,63.27,63.28,14064.0,51.7568,51.7568,51.7241,51.7323,14064.0
2019-04-02 13:50:00,63.27,63.3,63.26,63.3,8330.0,51.7241,51.7486,51.7159,51.7486,8330.0
2019-04-02 13:55:00,63.3,63.3,63.27,63.29,10134.0,51.7486,51.7486,51.7241,51.7405,10134.0
2019-04-02 14:00:00,63.3,63.3,63.26,63.26,13828.0,51.7486,51.7486,51.7159,51.7159,13828.0
2019-04-02 14:05:00,63.26,63.34,63.24,63.31,25776.0,51.7159,51.7813,51.6996,51.7568,25776.0
2019-04-02 14:10:00,63.31,63.36,63.31,63.34,13490.0,51.7568,51.7977,51.7568,51.7813,13490.0
2019-04-02 14:15:00,63.33,63.35,63.33,63.35,8460.0,51.7732,51.7895,51.7732,51.7895,8460.0
2019-04-02 14:20:00,63.35,63.39,63.35,63.38,9988.0,51.7895,51.8222,51.7895,51.814,9988.0
2019-04-02 14:25:00,63.39,63.41,63.38,63.41,11294.0,51.8222,51.8386,51.814,51.8386,11294.0
2019-04-02 14:30:00,63.39,63.41,63.38,63.4,18366.0,51.8222,51.8386,51.814,51.8304,18366.0
2019-04-02 14:35:00,63.41,63.41,63.36,63.38,14414.0,51.8386,51.8386,51.7977,51.814,14414.0
2019-04-02 14:40:00,63.38,63.39,63.37,63.39,6176.0,51.814,51.8222,51.8059,51.8222,6176.0
2019-04-02 14:45:00,63.39,63.43,63.37,63.42,37028.0,51.8222,51.8549,51.8059,51.8467,37028.0
2019-04-02 14:50:00,63.42,63.43,63.38,63.41,70926.0,51.8467,51.8549,51.814,51.8386,70926.0
2019-04-02 14:55:00,63.4,63.45,63.38,63.39,50736.0,51.8304,51.8713,51.814,51.8222,50736.0
2019-04-02 15:00:00,63.39,63.43,63.39,63.41,11838.0,51.8222,51.8549,51.8222,51.8386,11838.0
2019-04-02 15:05:00,63.41,63.49,63.41,63.47,23538.0,51.8386,51.904,51.8386,51.8876,23538.0
2019-04-02 15:10:00,63.48,63.49,63.47,63.49,22716.0,51.8958,51.904,51.8876,51.904,22716.0
2019-04-02 15:15:00,63.48,63.48,63.45,63.47,10286.0,51.8958,51.8958,51.8713,51.8876,10286.0
2019-04-02 15:20:00,63.46,63.46,63.42,63.42,13228.0,51.8794,51.8794,51.8467,51.8467,13228.0
2019-04-02 15:25:00,63.42,63.47,63.41,63.47,17592.0,51.8467,51.8876,51.8386,51.8876,17592.0
2019-04-02 15:30:00,63.47,63.52,63.44,63.51,28624.0,51.8876,51.9285,51.8631,51.9203,28624.0
2019-04-02 15:35:00,63.5,63.58,63.48,63.57,26984.0,51.9121,51.9775,51.8958,51.9694,26984.0
2019-04-02 15:40:00,63.57,63.57,63.53,63.55,45756.0,51.9694,51.9694,51.9367,51.953,45756.0
2019-04-02 15:45:00,63.54,63.57,63.52,63.52,34238.0,51.9448,51.9694,51.9285,51.9285,34238.0
2019-04-02 15:50:00,63.54,63.63,63.53,63.58,74732.0,51.9448,52.0184,51.9367,51.9775,74732.0
2019-04-02 15:55:00,63.58,63.63,63.53,63.63,186068.0,51.9775,52.0184,51.9367,52.0184,186068.0
2019-04-03 09:30:00,63.57,63.67,63.24,63.33,36248.0,51.9694,52.0511,51.6996,51.7732,36248.0
2019-04-03 09:35:00,63.25,63.33,63.07,63.18,8456.0,51.7078,51.7732,51.5606,51.6505,8456.0
2019-04-03 09:40:00,63.2,63.26,63.09,63.18,6400.0,51.6669,51.7159,51.577,51.6505,6400.0
2019-04-03 09:45:00,63.19,63.39,63.19,63.38,10054.0,51.6587,51.8222,51.6587,51.814,10054.0
2019-04-03 09:50:00,63.4,63.49,63.38,63.43,9818.0,51.8304,51.904,51.814,51.8549,9818.0
2019-04-03 09:55:00,63.47,63.48,63.32,63.37,16052.0,51.8876,51.8958,51.765,51.8059,16052.0
2019-04-03 10:00:00,63.32,63.45,63.31,63.32,11714.0,51.765,51.8713,51.7568,51.765,11714.0
2019-04-03 10:05:00,63.33,63.4,63.32,63.38,6054.0,51.7732,51.8304,51.765,51.814,6054.0
2019-04-03 10:10:00,63.36,63.36,63.3,63.36,12996.0,51.7977,51.7977,51.7486,51.7977,12996.0
2019-04-03 10:15:00,63.38,63.47,63.35,63.47,5550.0,51.814,51.8876,51.7895,51.8876,5550.0
2019-04-03 10:20:00,63.44,63.47,63.38,63.43,6256.0,51.8631,51.8876,51.814,51.8549,6256.0
2019-04-03 10:25:00,63.43,63.45,63.4,63.4,5014.0,51.8549,51.8713,51.8304,51.8304,5014.0
2019-04-03 10:30:00,63.43,63.43,63.4,63.42,6400.0,51.8549,51.8549,51.8304,51.8467,6400.0
2019-04-03 10:35:00,63.42,63.44,63.39,63.39,30596.0,51.8467,51.8631,51.8222,51.8222,30596.0
2019-04-03 10:40:00,63.39,63.42,63.37,63.4,7680.0,51.8222,51.8467,51.8059,51.8304,7680.0
2019-04-03 10:45:00,63.4,63.47,63.4,63.46,13794.0,51.8304,51.8876,51.8304,51.8794,13794.0
2019-04-03 10:50:00,63.48,63.52,63.47,63.52,8458.0,51.8958,51.9285,51.8876,51.9285,8458.0
2019-04-03 10:55:00,63.52,63.52,63.48,63.49,7180.0,51.9285,51.9285,51.8958,51.904,7180.0
2019-04-03 11:00:00,63.49,63.65,63.48,63.65,64116.0,51.904,52.0348,51.8958,52.0348,64116.0
2019-04-03 11:05:00,63.65,63.65,63.56,63.59,15946.0,52.0348,52.0348,51.9612,51.9857,15946.0
2019-04-03 11:10:00,63.58,63.71,63.55,63.69,20548.0,51.9775,52.0838,51.953,52.0675,20548.0
2019-04-03 11:15:00,63.69,63.74,63.69,63.73,9984.0,52.0675,52.1083,52.0675,52.1002,9984.0
2019-04-03 11:20:00,63.71,63.72,63.62,63.66,10628.0,52.0838,52.092,52.0102,52.0429,10628.0
2019-04-03 11:25:00,63.67,63.68,63.63,63.67,5800.0,52.0511,52.0593,52.0184,52.0511,5800.0
2019-04-03 11:30:00,63.68,63.7,63.6,63.63,9862.0,52.0593,52.0756,51.9939,52.0184,9862.0
2019-04-03 11:35:00,63.64,63.7,63.64,63.69,3000.0,52.0266,52.0756,52.0266,52.0675,3000.0
2019-04-03 11:40:00,63.71,63.77,63.7,63.74,15906.0,52.0838,52.1329,52.0756,52.1083,15906.0
2019-04-03 11:45:00,63.74,63.74,63.7,63.72,6602.0,52.1083,52.1083,52.0756,52.092,6602.0
2019-04-03 11:50:00,63.7,63.78,63.69,63.77,6488.0,52.0756,52.1411,52.0675,52.1329,6488.0
2019-04-03 11:55:00,63.79,63.82,63.76,63.77,14218.0,52.1492,52.1738,52.1247,52.1329,14218.0
2019-04-03 12:00:00,63.77,63.83,63.77,63.82,11938.0,52.1329,52.1819,52.1329,52.1738,11938.0
2019-04-03 12:05:00,63.81,63.84,63.8,63.8,12548.0,52.1656,52.1901,52.1574,52.1574,12548.0
2019-04-03 12:10:00,63.79,63.79,63.74,63.75,10722.0,52.1492,52.1492,52.1083,52.1165,10722.0
2019-04-03 12:15:00,63.76,63.8,63.75,63.8,6514.0,52.1247,52.1574,52.1165,52.1574,6514.0
2019-04-03 12:20:00,63.78,63.79,63.75,63.77,6198.0,52.1411,52.1492,52.1165,52.1329,6198.0
2019-04-03 12:25:00,63.77,63.8,63.76,63.76,7532.0,52.1329,52.1574,52.1247,52.1247,7532.0
2019-04-03 12:30:00,63.76,63.82,63.76,63.81,12744.0,52.1247,52.1738,52.1247,52.1656,12744.0
2019-04-03 12:35:00,63.83,63.83,63.79,63.79,10890.0,52.1819,52.1819,52.1492,52.1492,10890.0
2019-04-03 12:40:00,63.79,63.82,63.77,63.81,10758.0,52.1492,52.1738,52.1329,52.1656,10758.0
2019-04-03 12:45:00,63.81,63.81,63.76,63.77,6990.0,52.1656,52.1656,52.1247,52.1329,6990.0
2019-04-03 12:50:00,63.76,63.8,63.76,63.79,9910.0,52.1247,52.1574,52.1247,52.1492,9910.0
2019-04-03 12:55:00,63.79,63.85,63.75,63.85,28350.0,52.1492,52.1983,52.1165,52.1983,28350.0
2019-04-03 13:00:00,63.85,63.85,63.82,63.84,6200.0,52.1983,52.1983,52.1738,52.1901,6200.0
2019-04-03 13:05:00,63.84,63.85,63.81,63.81,6560.0,52.1901,52.1983,52.1656,52.1656,6560.0
2019-04-03 13:10:00,63.82,63.87,63.82,63.86,9936.0,52.1738,52.2146,52.1738,52.2065,9936.0
2019-04-03 13:15:00,63.85,63.86,63.81,63.85,7900.0,52.1983,52.2065,52.1656,52.1983,7900.0
2019-04-03 13:20:00,63.85,63.86,63.83,63.85,2000.0,52.1983,52.2065,52.1819,52.1983,2000.0
2019-04-03 13:25:00,63.85,63.87,63.85,63.85,12164.0,52.1983,52.2146,52.1983,52.1983,12164.0
2019-04-03 13:30:00,63.84,63.86,63.82,63.83,21998.0,52.1901,52.2065,52.1738,52.1819,21998.0
2019-04-03 13:35:00,63.82,63.82,63.76,63.78,10142.0,52.1738,52.1738,52.1247,52.1411,10142.0
2019-04-03 13:40:00,63.77,63.79,63.71,63.73,14352.0,52.1329,52.1492,52.0838,52.1002,14352.0
2019-04-03 13:45:00,63.74,63.77,63.74,63.74,5400.0,52.1083,52.1329,52.1083,52.1083,5400.0
2019-04-03 13:50:00,63.74,63.76,63.72,63.75,12194.0,52.1083,52.1247,52.092,52.1165,12194.0
2019-04-03 13:55:00,63.74,63.76,63.74,63.74,4608.0,52.1083,52.1247,52.1083,52.1083,4608.0
2019-04-03 14:00:00,63.74,63.76,63.71,63.73,10154.0,52.1083,52.1247,52.0838,52.1002,10154.0
2019-04-03 14:05:00,63.74,63.81,63.74,63.8,10400.0,52.1083,52.1656,52.1083,52.1574,10400.0
2019-04-03 14:10:00,63.8,63.83,63.79,63.8,10076.0,52.1574,52.1819,52.1492,52.1574,10076.0
2019-04-03 14:15:00,63.77,63.82,63.77,63.79,10334.0,52.1329,52.1738,52.1329,52.1492,10334.0
2019-04-03 14:20:00,63.79,63.8,63.74,63.76,44246.0,52.1492,52.1574,52.1083,52.1247,44246.0
2019-04-03 14:25:00,63.78,63.79,63.74,63.75,6780.0,52.1411,52.1492,52.1083,52.1165,6780.0
2019-04-03 14:30:00,63.76,63.76,63.73,63.74,7972.0,52.1247,52.1247,52.1002,52.1083,7972.0
2019-04-03 14:35:00,63.74,63.74,63.72,63.72,5608.0,52.1083,52.1083,52.092,52.092,5608.0
2019-04-03 14:40:00,63.72,63.73,63.69,63.71,8802.0,52.092,52.1002,52.0675,52.0838,8802.0
2019-04-03 14:45:00,63.71,63.72,63.69,63.69,15982.0,52.0838,52.092,52.0675,52.0675,15982.0
2019-04-03 14:50:00,63.7,63.72,63.68,63.69,17426.0,52.0756,52.092,52.0593,52.0675,17426.0
2019-04-03 14:55:00,63.69,63.71,63.66,63.66,64104.0,52.0675,52.0838,52.0429,52.0429,64104.0
2019-04-03 15:00:00,63.65,63.65,63.59,63.6,19446.0,52.0348,52.0348,51.9857,51.9939,19446.0
2019-04-03 15:05:00,63.6,63.6,63.54,63.56,19050.0,51.9939,51.9939,51.9448,51.9612,19050.0
2019-04-03 15:10:00,63.55,63.55,63.52,63.54,15406.0,51.953,51.953,51.9285,51.9448,15406.0
2019-04-03 15:15:00,63.54,63.57,63.52,63.54,15824.0,51.9448,51.9694,51.9285,51.9448,15824.0
2019-04-03 15:20:00,63.56,63.6,63.54,63.59,18144.0,51.9612,51.9939,51.9448,51.9857,18144.0
2019-04-03 15:25:00,63.59,63.59,63.55,63.59,16408.0,51.9857,51.9857,51.953,51.9857,16408.0
2019-04-03 15:30:00,63.57,63.59,63.54,63.54,17054.0,51.9694,51.9857,51.9448,51.9448,17054.0
2019-04-03 15:35:00,63.55,63.6,63.54,63.6,30940.0,51.953,51.9939,51.9448,51.9939,30940.0
2019-04-03 15:40:00,63.6,63.67,63.6,63.66,44450.0,51.9939,52.0511,51.9939,52.0429,44450.0
2019-04-03 15:45:00,63.66,63.72,63.63,63.64,42692.0,52.0429,52.092,52.0184,52.0266,42692.0
2019-04-03 15:50:00,63.65,63.69,63.63,63.65,47356.0,52.0348,52.0675,52.0184,52.0348,47356.0
2019-04-03 15:55:00,63.66,63.69,63.58,63.62,142288.0,52.0429,52.0675,51.9775,52.0102,142288.0
2019-04-04 09:30:00,63.8,63.8,63.66,63.66,12322.0,52.1574,52.1574,52.0429,52.0429,12322.0
2019-04-04 09:35:00,63.76,63.8,63.64,63.67,9478.0,52.1247,52.1574,52.0266,52.0511,9478.0
2019-04-04 09:40:00,63.67,63.69,63.58,63.62,6744.0,52.0511,52.0675,51.9775,52.0102,6744.0
2019-04-04 09:45:00,63.65,63.66,63.55,63.55,7766.0,52.0348,52.0429,51.953,51.953,7766.0
2019-04-04 09:50:00,63.56,63.58,63.48,63.49,11164.0,51.9612,51.9775,51.8958,51.904,11164.0
2019-04-04 09:55:00,63.46,63.6,63.46,63.58,15268.0,51.8794,51.9939,51.8794,51.9775,15268.0
2019-04-04 10:00:00,63.61,63.65,63.59,63.64,45400.0,52.0021,52.0348,51.9857,52.0266,45400.0
2019-04-04 10:05:00,63.63,63.66,63.6,63.63,26596.0,52.0184,52.0429,51.9939,52.0184,26596.0
2019-04-04 10:10:00,63.62,63.68,63.62,63.68,11426.0,52.0102,52.0593,52.0102,52.0593,11426.0
2019-04-04 10:15:00,63.65,63.66,63.54,63.54,40628.0,52.0348,52.0429,51.9448,51.9448,40628.0
2019-04-04 10:20:00,63.56,63.59,63.51,63.54,20420.0,51.9612,51.9857,51.9203,51.9448,20420.0
2019-04-04 10:25:00,63.55,63.55,63.47,63.49,5356.0,51.953,51.953,51.8876,51.904,5356.0
2019-04-04 10:30:00,63.47,63.52,63.44,63.48,40504.0,51.8876,51.9285,51.8631,51.8958,40504.0
2019-04-04 10:35:00,63.48,63.5,63.44,63.44,8512.0,51.8958,51.9121,51.8631,51.8631,8512.0
2019-04-04 10:40:00,63.44,63.45,63.38,63.38,17654.0,51.8631,51.8713,51.814,51.814,17654.0
2019-04-04 10:45:00,63.37,63.38,63.32,63.33,16332.0,51.8059,51.814,51.765,51.7732,16332.0
2019-04-04 10:50:00,63.32,63.47,63.31,63.47,32240.0,51.765,51.8876,51.7568,51.8876,32240.0
2019-04-04 10:55:00,63.47,63.49,63.46,63.49,13992.0,51.8876,51.904,51.8794,51.904,13992.0
2019-04-04 11:00:00,63.48,63.52,63.47,63.52,14904.0,51.8958,51.9285,51.8876,51.9285,14904.0
2019-04-04 11:05:00,63.52,63.54,63.49,63.49,9400.0,51.9285,51.9448,51.904,51.904,9400.0
2019-04-04 11:10:00,63.49,63.49,63.46,63.46,7988.0,51.904,51.904,51.8794,51.8794,7988.0
2019-04-04 11:15:00,63.47,63.49,63.43,63.44,12408.0,51.8876,51.904,51.8549,51.8631,12408.0
2019-04-04 11:20:00,63.43,63.47,63.41,63.45,15458.0,51.8549,51.8876,51.8386,51.8713,15458.0
2019-04-04 11:25:00,63.43,63.46,63.38,63.46,16202.0,51.8549,51.8794,51.814,51.8794,16202.0
2019-04-04 11:30:00,63.46,63.48,63.42,63.42,7232.0,51.8794,51.8958,51.8467,51.8467,7232.0
2019-04-04 11:35:00,63.43,63.44,63.36,63.44,13954.0,51.8549,51.8631,51.7977,51.8631,13954.0
2019-04-04 11:40:00,63.43,63.45,63.4,63.4,30412.0,51.8549,51.8713,51.8304,51.8304,30412.0
2019-04-04 11:45:00,63.41,63.48,63.4,63.41,49158.0,51.8386,51.8958,51.8304,51.8386,49158.0
2019-04-04 11:50:00,63.41,63.46,63.4,63.44,30640.0,51.8386,51.8794,51.8304,51.8631,30640.0
2019-04-04 11:55:00,63.43,63.45,63.41,63.41,32790.0,51.8549,51.8713,51.8386,51.8386,32790.0
2019-04-04 12:00:00,63.42,63.54,63.42,63.52,35292.0,51.8467,51.9448,51.8467,51.9285,35292.0
2019-04-04 12:05:00,63.52,63.52,63.44,63.46,5800.0,51.9285,51.9285,51.8631,51.8794,5800.0
2019-04-04 12:10:00,63.44,63.47,63.43,63.47,27258.0,51.8631,51.8876,51.8549,51.8876,27258.0
2019-04-04 12:15:00,63.46,63.46,63.42,63.43,6076.0,51.8794,51.8794,51.8467,51.8549,6076.0
2019-04-04 12:20:00,63.44,63.55,63.44,63.54,8390.0,51.8631,51.953,51.8631,51.9448,8390.0
2019-04-04 12:25:00,63.52,63.57,63.52,63.57,12444.0,51.9285,51.9694,51.9285,51.9694,12444.0
2019-04-04 12:30:00,63.56,63.56,63.53,63.56,24600.0,51.9612,51.9612,51.9367,51.9612,24600.0
2019-04-04 12:35:00,63.57,63.59,63.55,63.55,4894.0,51.9694,51.9857,51.953,51.953,4894.0
2019-04-04 12:40:00,63.54,63.65,63.52,63.62,58078.0,51.9448,52.0348,51.9285,52.0102,58078.0
2019-04-04 12:45:00,63.58,63.58,63.52,63.52,9600.0,51.9775,51.9775,51.9285,51.9285,9600.0
2019-04-04 12:50:00,63.52,63.52,63.46,63.47,9130.0,51.9285,51.9285,51.8794,51.8876,9130.0
2019-04-04 12:55:00,63.47,63.48,63.44,63.46,9000.0,51.8876,51.8958,51.8631,51.8794,9000.0
2019-04-04 13:00:00,63.44,63.51,63.42,63.51,18220.0,51.8631,51.9203,51.8467,51.9203,18220.0
2019-04-04 13:05:00,63.52,63.52,63.49,63.49,7434.0,51.9285,51.9285,51.904,51.904,7434.0
2019-04-04 13:10:00,63.49,63.52,63.49,63.5,3614.0,51.904,51.9285,51.904,51.9121,3614.0
2019-04-04 13:15:00,63.49,63.54,63.47,63.52,5234.0,51.904,51.9448,51.8876,51.9285,5234.0
2019-04-04 13:20:00,63.55,63.57,63.52,63.52,6286.0,51.953,51.9694,51.9285,51.9285,6286.0
2019-04-04 13:25:00,63.52,63.53,63.5,63.52,8182.0,51.9285,51.9367,51.9121,51.9285,8182.0
2019-04-04 13:30:00,63.52,63.52,63.49,63.5,6940.0,51.9285,51.9285,51.904,51.9121,6940.0
2019-04-04 13:35:00,63.52,63.54,63.51,63.52,2930.0,51.9285,51.9448,51.9203,51.9285,2930.0
2019-04-04 13:40:00,63.52,63.55,63.52,63.55,2800.0,51.9285,51.953,51.9285,51.953,2800.0
2019-04-04 13:45:00,63.55,63.55,63.52,63.52,2600.0,51.953,51.953,51.9285,51.9285,2600.0
2019-04-04 13:50:00,63.52,63.52,63.51,63.52,5800.0,51.9285,51.9285,51.9203,51.9285,5800.0
2019-04-04 13:55:00,63.52,63.54,63.49,63.52,10496.0,51.9285,51.9448,51.904,51.9285,10496.0
2019-04-04 14:00:00,63.52,63.52,63.46,63.49,6494.0,51.9285,51.9285,51.8794,51.904,6494.0
2019-04-04 14:05:00,63.51,63.55,63.5,63.51,8280.0,51.9203,51.953,51.9121,51.9203,8280.0
2019-04-04 14:10:00,63.52,63.58,63.52,63.55,13652.0,51.9285,51.9775,51.9285,51.953,13652.0
2019-04-04 14:15:00,63.55,63.6,63.54,63.58,7416.0,51.953,51.9939,51.9448,51.9775,7416.0
2019-04-04 14:20:00,63.59,63.62,63.57,63.6,6950.0,51.9857,52.0102,51.9694,51.9939,6950.0
2019-04-04 14:25:00,63.58,63.58,63.55,63.56,2200.0,51.9775,51.9775,51.953,51.9612,2200.0
2019-04-04 14:30:00,63.57,63.57,63.52,63.57,9084.0,51.9694,51.9694,51.9285,51.9694,9084.0
2019-04-04 14:35:00,63.57,63.59,63.55,63.59,10308.0,51.9694,51.9857,51.953,51.9857,10308.0
2019-04-04 14:40:00,63.6,63.65,63.59,63.65,11462.0,51.9939,52.0348,51.9857,52.0348,11462.0
2019-04-04 14:45:00,63.65,63.68,63.62,63.65,26194.0,52.0348,52.0593,52.0102,52.0348,26194.0
2019-04-04 14:50:00,63.64,63.68,63.59,63.6,7206.0,52.0266,52.0593,51.9857,51.9939,7206.0
2019-04-04 14:55:00,63.59,63.6,63.54,63.58,13954.0,51.9857,51.9939,51.9448,51.9775,13954.0
2019-04-04 15:00:00,63.59,63.63,63.55,63.57,28650.0,51.9857,52.0184,51.953,51.9694,28650.0
2019-04-04 15:05:00,63.55,63.57,63.52,63.56,13274.0,51.953,51.9694,51.9285,51.9612,13274.0
2019-04-04 15:10:00,63.57,63.66,63.57,63.62,11418.0,51.9694,52.0429,51.9694,52.0102,11418.0
2019-04-04 15:15:00,63.6,63.68,63.6,63.66,9874.0,51.9939,52.0593,51.9939,52.0429,9874.0
2019-04-04 15:20:00,63.65,63.65,63.51,63.53,20858.0,52.0348,52.0348,51.9203,51.9367,20858.0
2019-04-04 15:25:00,63.52,63.6,63.52,63.57,13976.0,51.9285,51.9939,51.9285,51.9694,13976.0
2019-04-04 15:30:00,63.57,63.62,63.57,63.59,27602.0,51.9694,52.0102,51.9694,51.9857,27602.0
2019-04-04 15:35:00,63.6,63.6,63.53,63.56,12180.0,51.9939,51.9939,51.9367,51.9612,12180.0
2019-04-04 15:40:00,63.54,63.54,63.47,63.49,24708.0,51.9448,51.9448,51.8876,51.904,24708.0
2019-04-04 15:45:00,63.49,63.49,63.4,63.43,35906.0,51.904,51.904,51.8304,51.8549,35906.0
2019-04-04 15:50:00,63.42,63.52,63.42,63.49,51134.0,51.8467,51.9285,51.8467,51.904,51134.0
2019-04-04 15:55:00,63.49,63.53,63.44,63.49,93234.0,51.904,51.9367,51.8631,51.904,93234.0
2019-04-05 09:30:00,63.67,63.72,63.52,63.64,20802.0,52.0511,52.092,51.9285,52.0266,20802.0
2019-04-05 09:35:00,63.62,63.72,63.59,63.67,20604.0,52.0102,52.092,51.9857,52.0511,20604.0
2019-04-05 09:40:00,63.62,63.68,63.57,63.68,14496.0,52.0102,52.0593,51.9694,52.0593,14496.0
2019-04-05 09:45:00,63.65,63.73,63.63,63.66,5800.0,52.0348,52.1002,52.0184,52.0429,5800.0
2019-04-05 09:50:00,63.64,63.73,63.64,63.71,3248.0,52.0266,52.1002,52.0266,52.0838,3248.0
2019-04-05 09:55:00,63.68,63.68,63.6,63.63,15858.0,52.0593,52.0593,51.9939,52.0184,15858.0
2019-04-05 10:00:00,63.63,63.67,63.62,63.63,30640.0,52.0184,52.0511,52.0102,52.0184,30640.0
2019-04-05 10:05:00,63.62,63.62,63.54,63.6,37930.0,52.0102,52.0102,51.9448,51.9939,37930.0
2019-04-05 10:10:00,63.6,63.66,63.59,63.66,21276.0,51.9939,52.0429,51.9857,52.0429,21276.0
2019-04-05 10:15:00,63.66,63.7,63.64,63.65,27776.0,52.0429,52.0756,52.0266,52.0348,27776.0
2019-04-05 10:20:00,63.65,63.7,63.65,63.7,23282.0,52.0348,52.0756,52.0348,52.0756,23282.0
2019-04-05 10:25:00,63.68,63.75,63.68,63.74,15460.0,52.0593,52.1165,52.0593,52.1083,15460.0
2019-04-05 10:30:00,63.75,63.75,63.68,63.68,7200.0,52.1165,52.1165,52.0593,52.0593,7200.0
2019-04-05 10:35:00,63.68,63.7,63.65,63.66,21630.0,52.0593,52.0756,52.0348,52.0429,21630.0
2019-04-05 10:40:00,63.66,63.66,63.6,63.63,21830.0,52.0429,52.0429,51.9939,52.0184,21830.0
2019-04-05 10:45:00,63.64,63.65,63.62,63.63,12180.0,52.0266,52.0348,52.0102,52.0184,12180.0
2019-04-05 10:50:00,63.62,63.64,63.59,63.63,21842.0,52.0102,52.0266,51.9857,52.0184,21842.0
2019-04-05 10:55:00,63.63,63.66,63.58,63.58,8928.0,52.0184,52.0429,51.9775,51.9775,8928.0
2019-04-05 11:00:00,63.57,63.65,63.56,63.6,15524.0,51.9694,52.0348,51.9612,51.9939,15524.0
2019-04-05 11:05:00,63.59,63.64,63.57,63.6,26004.0,51.9857,52.0266,51.9694,51.9939,26004.0
2019-04-05 11:10:00,63.6,63.6,63.57,63.6,19908.0,51.9939,51.9939,51.9694,51.9939,19908.0
2019-04-05 11:15:00,63.6,63.63,63.6,63.62,2770.0,51.9939,52.0184,51.9939,52.0102,2770.0
2019-04-05 11:20:00,63.63,63.63,63.59,63.6,16166.0,52.0184,52.0184,51.9857,51.9939,16166.0
2019-04-05 11:25:00,63.6,63.62,63.58,63.58,15952.0,51.9939,52.0102,51.9775,51.9775,15952.0
2019-04-05 11:30:00,63.59,63.6,63.55,63.6,37226.0,51.9857,51.9939,51.953,51.9939,37226.0
2019-04-05 11:35:00,63.6,63.61,63.59,63.61,27080.0,51.9939,52.0021,51.9857,52.0021,27080.0
2019-04-05 11:40:00,63.6,63.62,63.58,63.6,7722.0,51.9939,52.0102,51.9775,51.9939,7722.0
2019-04-05 11:45:00,63.59,63.59,63.52,63.54,12066.0,51.9857,51.9857,51.9285,51.9448,12066.0
2019-04-05 11:50:00,63.53,63.59,63.53,63.58,7608.0,51.9367,51.9857,51.9367,51.9775,7608.0
2019-04-05 11:55:00,63.56,63.57,63.55,63.55,2600.0,51.9612,51.9694,51.953,51.953,2600.0
2019-04-05 12:00:00,63.55,63.69,63.55,63.68,12048.0,51.953,52.0675,51.953,52.0593,12048.0
2019-04-05 12:05:00,63.69,63.7,63.68,63.68,3600.0,52.0675,52.0756,52.0593,52.0593,3600.0
2019-04-05 12:10:00,63.68,63.69,63.63,63.67,9536.0,52.0593,52.0675,52.0184,52.0511,9536.0
2019-04-05 12:15:00,63.69,63.7,63.66,63.69,12484.0,52.0675,52.0756,52.0429,52.0675,12484.0
2019-04-05 12:20:00,63.68,63.72,63.67,63.69,7238.0,52.0593,52.092,52.0511,52.0675,7238.0
2019-04-05 12:25:00,63.69,63.74,63.69,63.74,3634.0,52.0675,52.1083,52.0675,52.1083,3634.0
2019-04-05 12:30:00,63.72,63.76,63.72,63.75,12918.0,52.092,52.1247,52.092,52.1165,12918.0
2019-04-05 12:35:00,63.75,63.77,63.73,63.77,9582.0,52.1165,52.1329,52.1002,52.1329,9582.0
2019-04-05 12:40:00,63.77,63.77,63.76,63.76,2254.0,52.1329,52.1329,52.1247,52.1247,2254.0
2019-04-05 12:45:00,63.77,63.79,63.74,63.77,8078.0,52.1329,52.1492,52.1083,52.1329,8078.0
2019-04-05 12:50:00,63.77,63.79,63.77,63.79,10430.0,52.1329,52.1492,52.1329,52.1492,10430.0
2019-04-05 12:55:00,63.79,63.85,63.79,63.85,13314.0,52.1492,52.1983,52.1492,52.1983,13314.0
2019-04-05 13:00:00,63.85,63.86,63.81,63.81,11456.0,52.1983,52.2065,52.1656,52.1656,11456.0
2019-04-05 13:05:00,63.8,63.81,63.79,63.8,8310.0,52.1574,52.1656,52.1492,52.1574,8310.0
2019-04-05 13:10:00,63.81,63.83,63.79,63.82,4436.0,52.1656,52.1819,52.1492,52.1738,4436.0
2019-04-05 13:15:00,63.81,63.82,63.8,63.81,3608.0,52.1656,52.1738,52.1574,52.1656,3608.0
2019-04-05 13:20:00,63.8,63.82,63.77,63.77,5644.0,52.1574,52.1738,52.1329,52.1329,5644.0
2019-04-05 13:25:00,63.77,63.79,63.76,63.79,6610.0,52.1329,52.1492,52.1247,52.1492,6610.0
2019-04-05 13:30:00,63.79,63.83,63.79,63.83,10658.0,52.1492,52.1819,52.1492,52.1819,10658.0
2019-04-05 13:35:00,63.83,63.87,63.83,63.85,13952.0,52.1819,52.2146,52.1819,52.1983,13952.0
2019-04-05 13:40:00,63.85,63.88,63.85,63.88,10046.0,52.1983,52.2228,52.1983,52.2228,10046.0
2019-04-05 13:45:00,63.89,63.96,63.89,63.95,12402.0,52.231,52.2882,52.231,52.28,12402.0
2019-04-05 13:50:00,63.95,63.97,63.94,63.95,10568.0,52.28,52.2964,52.2719,52.28,10568.0
2019-04-05 13:55:00,63.92,63.95,63.91,63.94,8002.0,52.2555,52.28,52.2473,52.2719,8002.0
2019-04-05 14:00:00,63.94,63.96,63.92,63.96,2228.0,52.2719,52.2882,52.2555,52.2882,2228.0
2019-04-05 14:05:00,63.93,63.96,63.91,63.94,4468.0,52.2637,52.2882,52.2473,52.2719,4468.0
2019-04-05 14:10:00,63.95,63.95,63.92,63.92,4680.0,52.28,52.28,52.2555,52.2555,4680.0
2019-04-05 14:15:00,63.92,63.93,63.9,63.9,2834.0,52.2555,52.2637,52.2392,52.2392,2834.0
2019-04-05 14:20:00,63.9,63.9,63.85,63.88,25964.0,52.2392,52.2392,52.1983,52.2228,25964.0
2019-04-05 14:25:00,63.85,63.89,63.84,63.88,10830.0,52.1983,52.231,52.1901,52.2228,10830.0
2019-04-05 14:30:00,63.87,63.96,63.87,63.96,15318.0,52.2146,52.2882,52.2146,52.2882,15318.0
2019-04-05 14:35:00,63.96,63.97,63.94,63.94,9588.0,52.2882,52.2964,52.2719,52.2719,9588.0
2019-04-05 14:40:00,63.95,63.97,63.95,63.96,2504.0,52.28,52.2964,52.28,52.2882,2504.0
2019-04-05 14:45:00,63.96,63.96,63.92,63.94,16794.0,52.2882,52.2882,52.2555,52.2719,16794.0
2019-04-05 14:50:00,63.94,63.95,63.9,63.94,12618.0,52.2719,52.28,52.2392,52.2719,12618.0
2019-04-05 14:55:00,63.92,63.94,63.91,63.92,6800.0,52.2555,52.2719,52.2473,52.2555,6800.0
2019-04-05 15:00:00,63.93,63.98,63.92,63.96,22648.0,52.2637,52.3046,52.2555,52.2882,22648.0
2019-04-05 15:05:00,63.95,63.97,63.88,63.9,16312.0,52.28,52.2964,52.2228,52.2392,16312.0
2019-04-05 15:10:00,63.91,63.95,63.9,63.92,5406.0,52.2473,52.28,52.2392,52.2555,5406.0
2019-04-05 15:15:00,63.92,63.95,63.92,63.94,4400.0,52.2555,52.28,52.2555,52.2719,4400.0
2019-04-05 15:20:00,63.95,63.99,63.93,63.98,19072.0,52.28,52.3127,52.2637,52.3046,19072.0
2019-04-05 15:25:00,63.98,64.04,63.96,64.01,28448.0,52.3046,52.3536,52.2882,52.3291,28448.0
2019-04-05 15:30:00,64.02,64.03,63.98,63.98,20804.0,52.3373,52.3454,52.3046,52.3046,20804.0
2019-04-05 15:35:00,63.99,64.04,63.98,63.99,16416.0,52.3127,52.3536,52.3046,52.3127,16416.0
2019-04-05 15:40:00,64.0,64.01,63.97,64.0,17832.0,52.3209,52.3291,52.2964,52.3209,17832.0
2019-04-05 15:45:00,64.0,64.04,63.97,64.04,28570.0,52.3209,52.3536,52.2964,52.3536,28570.0
2019-04-05 15:50:00,64.06,64.08,64.01,64.03,58562.0,52.37,52.3863,52.3291,52.3454,58562.0
2019-04-05 15:55:00,64.04,64.13,64.03,64.11,128162.0,52.3536,52.4272,52.3454,52.4108,128162.0
2019-04-08 09:30:00,64.01,64.13,63.84,63.96,33226.0,52.3291,52.4272,52.1901,52.2882,33226.0
2019-04-08 09:35:00,64.01,64.08,63.98,63.99,3200.0,52.3291,52.3863,52.3046,52.3127,3200.0
2019-04-08 09:40:00,63.96,64.05,63.95,63.98,28364.0,52.2882,52.3618,52.28,52.3046,28364.0
2019-04-08 09:45:00,63.99,64.04,63.88,64.04,22612.0,52.3127,52.3536,52.2228,52.3536,22612.0
2019-04-08 09:50:00,64.04,64.05,64.0,64.03,3512.0,52.3536,52.3618,52.3209,52.3454,3512.0
2019-04-08 09:55:00,64.05,64.08,64.0,64.03,6764.0,52.3618,52.3863,52.3209,52.3454,6764.0
2019-04-08 10:00:00,64.04,64.04,63.99,64.01,8742.0,52.3536,52.3536,52.3127,52.3291,8742.0
2019-04-08 10:05:00,64.01,64.08,64.0,64.05,3888.0,52.3291,52.3863,52.3209,52.3618,3888.0
2019-04-08 10:10:00,64.03,64.03,63.99,64.02,15046.0,52.3454,52.3454,52.3127,52.3373,15046.0
2019-04-08 10:15:00,64.03,64.03,63.98,63.99,18824.0,52.3454,52.3454,52.3046,52.3127,18824.0
2019-04-08 10:20:00,63.99,64.08,63.99,64.04,8200.0,52.3127,52.3863,52.3127,52.3536,8200.0
2019-04-08 10:25:00,64.03,64.07,63.98,64.0,31410.0,52.3454,52.3781,52.3046,52.3209,31410.0
2019-04-08 10:30:00,64.0,64.06,63.99,64.0,18088.0,52.3209,52.37,52.3127,52.3209,18088.0
2019-04-08 10:35:00,64.0,64.01,63.99,63.99,11698.0,52.3209,52.3291,52.3127,52.3127,11698.0
2019-04-08 10:40:00,63.99,64.01,63.98,64.0,2800.0,52.3127,52.3291,52.3046,52.3209,2800.0
2019-04-08 10:45:00,63.99,63.99,63.98,63.99,2000.0,52.3127,52.3127,52.3046,52.3127,2000.0
2019-04-08 10:50:00,63.99,64.03,63.98,63.99,3882.0,52.3127,52.3454,52.3046,52.3127,3882.0
2019-04-08 10:55:00,63.99,63.99,63.9,63.91,6252.0,52.3127,52.3127,52.2392,52.2473,6252.0
2019-04-08 11:00:00,63.9,63.9,63.87,63.87,6800.0,52.2392,52.2392,52.2146,52.2146,6800.0
2019-04-08 11:05:00,63.87,63.91,63.87,63.89,9010.0,52.2146,52.2473,52.2146,52.231,9010.0
2019-04-08 11:10:00,63.93,63.94,63.9,63.9,4054.0,52.2637,52.2719,52.2392,52.2392,4054.0
2019-04-08 11:15:00,63.91,63.91,63.87,63.87,7400.0,52.2473,52.2473,52.2146,52.2146,7400.0
2019-04-08 11:20:00,63.88,63.91,63.87,63.91,19920.0,52.2228,52.2473,52.2146,52.2473,19920.0
2019-04-08 11:25:00,63.91,63.91,63.84,63.87,10522.0,52.2473,52.2473,52.1901,52.2146,10522.0
2019-04-08 11:30:00,63.86,63.93,63.86,63.9,7700.0,52.2065,52.2637,52.2065,52.2392,7700.0
2019-04-08 11:35:00,63.92,63.93,63.9,63.92,5108.0,52.2555,52.2637,52.2392,52.2555,5108.0
2019-04-08 11:40:00,63.94,63.95,63.9,63.91,7052.0,52.2719,52.28,52.2392,52.2473,7052.0
2019-04-08 11:45:00,63.9,63.91,63.88,63.91,8048.0,52.2392,52.2473,52.2228,52.2473,8048.0
2019-04-08 11:50:00,63.91,63.94,63.9,63.9,11166.0,52.2473,52.2719,52.2392,52.2392,11166.0
2019-04-08 11:55:00,63.9,63.92,63.89,63.92,7838.0,52.2392,52.2555,52.231,52.2555,7838.0
2019-04-08 12:00:00,63.93,63.95,63.92,63.94,10060.0,52.2637,52.28,52.2555,52.2719,10060.0
2019-04-08 12:05:00,63.93,63.99,63.93,63.97,23400.0,52.2637,52.3127,52.2637,52.2964,23400.0
2019-04-08 12:10:00,63.97,63.97,63.92,63.93,19340.0,52.2964,52.2964,52.2555,52.2637,19340.0
2019-04-08 12:15:00,63.93,63.94,63.91,63.92,5412.0,52.2637,52.2719,52.2473,52.2555,5412.0
2019-04-08 12:20:00,63.9,63.91,63.88,63.91,2600.0,52.2392,52.2473,52.2228,52.2473,2600.0
2019-04-08 12:25:00,63.91,63.91,63.91,63.91,200.0,52.2473,52.2473,52.2473,52.2473,200.0
2019-04-08 12:30:00,63.91,63.94,63.91,63.93,4600.0,52.2473,52.2719,52.2473,52.2637,4600.0
2019-04-08 12:35:00,63.92,63.94,63.89,63.92,5008.0,52.2555,52.2719,52.231,52.2555,5008.0
2019-04-08 12:40:00,63.93,63.94,63.91,63.93,7628.0,52.2637,52.2719,52.2473,52.2637,7628.0
2019-04-08 12:45:00,63.94,63.97,63.94,63.95,5438.0,52.2719,52.2964,52.2719,52.28,5438.0
2019-04-08 12:50:00,63.96,63.99,63.96,63.98,6156.0,52.2882,52.3127,52.2882,52.3046,6156.0
2019-04-08 12:55:00,63.99,63.99,63.95,63.97,2200.0,52.3127,52.3127,52.28,52.2964,2200.0
2019-04-08 13:00:00,63.95,63.96,63.95,63.95,3918.0,52.28,52.2882,52.28,52.28,3918.0
2019-04-08 13:05:00,63.96,63.99,63.95,63.98,2854.0,52.2882,52.3127,52.28,52.3046,2854.0
2019-04-08 13:10:00,63.98,63.99,63.96,63.98,3000.0,52.3046,52.3127,52.2882,52.3046,3000.0
2019-04-08 13:15:00,63.99,64.01,63.99,63.99,23282.0,52.3127,52.3291,52.3127,52.3127,23282.0
2019-04-08 13:20:00,63.98,64.01,63.96,63.96,11338.0,52.3046,52.3291,52.2882,52.2882,11338.0
2019-04-08 13:25:00,63.96,64.0,63.96,63.98,5000.0,52.2882,52.3209,52.2882,52.3046,5000.0
2019-04-08 13:30:00,63.97,63.99,63.97,63.99,2030.0,52.2964,52.3127,52.2964,52.3127,2030.0
2019-04-08 13:35:00,63.98,63.99,63.97,63.99,3050.0,52.3046,52.3127,52.2964,52.3127,3050.0
2019-04-08 13:40:00,63.99,63.99,63.97,63.99,17524.0,52.3127,52.3127,52.2964,52.3127,17524.0
2019-04-08 13:45:00,63.99,64.0,63.98,64.0,10354.0,52.3127,52.3209,52.3046,52.3209,10354.0
2019-04-08 13:50:00,63.98,64.0,63.96,64.0,9086.0,52.3046,52.3209,52.2882,52.3209,9086.0
2019-04-08 13:55:00,64.01,64.01,63.98,63.98,2590.0,52.3291,52.3291,52.3046,52.3046,2590.0
2019-04-08 14:00:00,63.99,63.99,63.97,63.98,6220.0,52.3127,52.3127,52.2964,52.3046,6220.0
2019-04-08 14:05:00,63.98,63.99,63.97,63.99,20248.0,52.3046,52.3127,52.2964,52.3127,20248.0
2019-04-08 14:10:00,63.98,63.98,63.9,63.9,9106.0,52.3046,52.3046,52.2392,52.2392,9106.0
2019-04-08 14:15:00,63.89,63.9,63.84,63.88,11866.0,52.231,52.2392,52.1901,52.2228,11866.0
2019-04-08 14:20:00,63.88,63.88,63.83,63.85,6022.0,52.2228,52.2228,52.1819,52.1983,6022.0
2019-04-08 14:25:00,63.85,63.88,63.84,63.87,11744.0,52.1983,52.2228,52.1901,52.2146,11744.0
2019-04-08 14:30:00,63.87,63.9,63.87,63.88,18956.0,52.2146,52.2392,52.2146,52.2228,18956.0
2019-04-08 14:35:00,63.9,63.92,63.88,63.91,5448.0,52.2392,52.2555,52.2228,52.2473,5448.0
2019-04-08 14:40:00,63.9,63.93,63.89,63.92,5400.0,52.2392,52.2637,52.231,52.2555,5400.0
2019-04-08 14:45:00,63.92,63.94,63.91,63.92,11944.0,52.2555,52.2719,52.2473,52.2555,11944.0
2019-04-08 14:50:00,63.92,63.95,63.92,63.93,4720.0,52.2555,52.28,52.2555,52.2637,4720.0
2019-04-08 14:55:00,63.92,63.95,63.92,63.93,26736.0,52.2555,52.28,52.2555,52.2637,26736.0
2019-04-08 15:00:00,63.92,63.93,63.91,63.91,12724.0,52.2555,52.2637,52.2473,52.2473,12724.0
2019-04-08 15:05:00,63.92,63.95,63.92,63.93,16406.0,52.2555,52.28,52.2555,52.2637,16406.0
2019-04-08 15:10:00,63.93,63.96,63.92,63.96,9810.0,52.2637,52.2882,52.2555,52.2882,9810.0
2019-04-08 15:15:00,63.94,63.96,63.93,63.95,11936.0,52.2719,52.2882,52.2637,52.28,11936.0
2019-04-08 15:20:00,63.95,63.95,63.91,63.93,19206.0,52.28,52.28,52.2473,52.2637,19206.0
2019-04-08 15:25:00,63.93,63.95,63.92,63.95,15458.0,52.2637,52.28,52.2555,52.28,15458.0
2019-04-08 15:30:00,63.94,63.98,63.94,63.97,40690.0,52.2719,52.3046,52.2719,52.2964,40690.0
2019-04-08 15:35:00,63.97,63.99,63.91,63.93,20234.0,52.2964,52.3127,52.2473,52.2637,20234.0
2019-04-08 15:40:00,63.92,63.94,63.9,63.93,13226.0,52.2555,52.2719,52.2392,52.2637,13226.0
2019-04-08 15:45:00,63.93,63.94,63.87,63.88,23592.0,52.2637,52.2719,52.2146,52.2228,23592.0
2019-04-08 15:50:00,63.88,63.97,63.88,63.96,57540.0,52.2228,52.2964,52.2228,52.2882,57540.0
2019-04-08 15:55:00,63.96,63.98,63.88,63.91,134260.0,52.2882,52.3046,52.2228,52.2473,134260.0
2019-04-09 09:30:00,64.03,64.03,63.74,63.81,22208.0,52.3454,52.3454,52.1083,52.1656,22208.0
2019-04-09 09:35:00,63.85,63.87,63.71,63.85,15742.0,52.1983,52.2146,52.0838,52.1983,15742.0
2019-04-09 09:40:00,63.85,63.9,63.77,63.8,16002.0,52.1983,52.2392,52.1329,52.1574,16002.0
2019-04-09 09:45:00,63.78,63.81,63.74,63.8,17000.0,52.1411,52.1656,52.1083,52.1574,17000.0
2019-04-09 09:50:00,63.82,63.84,63.79,63.79,7094.0,52.1738,52.1901,52.1492,52.1492,7094.0
2019-04-09 09:55:00,63.79,63.88,63.79,63.88,8434.0,52.1492,52.2228,52.1492,52.2228,8434.0
2019-04-09 10:00:00,63.88,63.92,63.87,63.87,9914.0,52.2228,52.2555,52.2146,52.2146,9914.0
2019-04-09 10:05:00,63.84,63.89,63.83,63.87,18528.0,52.1901,52.231,52.1819,52.2146,18528.0
2019-04-09 10:10:00,63.85,63.85,63.77,63.79,23066.0,52.1983,52.1983,52.1329,52.1492,23066.0
2019-04-09 10:15:00,63.77,63.83,63.77,63.83,10982.0,52.1329,52.1819,52.1329,52.1819,10982.0
2019-04-09 10:20:00,63.82,63.85,63.79,63.82,14936.0,52.1738,52.1983,52.1492,52.1738,14936.0
2019-04-09 10:25:00,63.81,63.83,63.76,63.79,12834.0,52.1656,52.1819,52.1247,52.1492,12834.0
2019-04-09 10:30:00,63.81,63.85,63.81,63.84,14034.0,52.1656,52.1983,52.1656,52.1901,14034.0
2019-04-09 10:35:00,63.85,63.91,63.84,63.88,6706.0,52.1983,52.2473,52.1901,52.2228,6706.0
2019-04-09 10:40:00,63.88,63.95,63.87,63.92,15720.0,52.2228,52.28,52.2146,52.2555,15720.0
2019-04-09 10:45:00,63.9,63.95,63.9,63.93,9444.0,52.2392,52.28,52.2392,52.2637,9444.0
2019-04-09 10:50:00,63.92,63.95,63.91,63.93,12244.0,52.2555,52.28,52.2473,52.2637,12244.0
2019-04-09 10:55:00,63.91,63.92,63.88,63.89,7352.0,52.2473,52.2555,52.2228,52.231,7352.0
2019-04-09 11:00:00,63.9,63.94,63.9,63.94,6800.0,52.2392,52.2719,52.2392,52.2719,6800.0
2019-04-09 11:05:00,63.92,63.92,63.88,63.88,13440.0,52.2555,52.2555,52.2228,52.2228,13440.0
2019-04-09 11:10:00,63.88,63.91,63.86,63.91,7600.0,52.2228,52.2473,52.2065,52.2473,7600.0
2019-04-09 11:15:00,63.9,63.92,63.88,63.91,4606.0,52.2392,52.2555,52.2228,52.2473,4606.0
2019-04-09 11:20:00,63.9,63.92,63.85,63.85,7400.0,52.2392,52.2555,52.1983,52.1983,7400.0
2019-04-09 11:25:00,63.87,63.9,63.86,63.88,18400.0,52.2146,52.2392,52.2065,52.2228,18400.0
2019-04-09 11:30:00,63.87,63.87,63.81,63.82,21514.0,52.2146,52.2146,52.1656,52.1738,21514.0
2019-04-09 11:35:00,63.82,63.83,63.74,63.75,21826.0,52.1738,52.1819,52.1083,52.1165,21826.0
2019-04-09 11:40:00,63.74,63.77,63.73,63.74,8000.0,52.1083,52.1329,52.1002,52.1083,8000.0
2019-04-09 11:45:00,63.74,63.77,63.74,63.74,7204.0,52.1083,52.1329,52.1083,52.1083,7204.0
2019-04-09 11:50:00,63.74,63.76,63.69,63.7,5620.0,52.1083,52.1247,52.0675,52.0756,5620.0
2019-04-09 11:55:00,63.7,63.71,63.68,63.69,3920.0,52.0756,52.0838,52.0593,52.0675,3920.0
2019-04-09 12:00:00,63.68,63.68,63.63,63.65,2800.0,52.0593,52.0593,52.0184,52.0348,2800.0
2019-04-09 12:05:00,63.63,63.69,63.63,63.69,5032.0,52.0184,52.0675,52.0184,52.0675,5032.0
2019-04-09 12:10:00,63.69,63.7,63.67,63.68,5072.0,52.0675,52.0756,52.0511,52.0593,5072.0
2019-04-09 12:15:00,63.69,63.7,63.68,63.69,4620.0,52.0675,52.0756,52.0593,52.0675,4620.0
2019-04-09 12:20:00,63.69,63.74,63.69,63.7,10902.0,52.0675,52.1083,52.0675,52.0756,10902.0
2019-04-09 12:25:00,63.7,63.74,63.7,63.74,10518.0,52.0756,52.1083,52.0756,52.1083,10518.0
2019-04-09 12:30:00,63.73,63.73,63.71,63.73,13200.0,52.1002,52.1002,52.0838,52.1002,13200.0
2019-04-09 12:35:00,63.73,63.77,63.73,63.76,8952.0,52.1002,52.1329,52.1002,52.1247,8952.0
2019-04-09 12:40:00,63.76,63.8,63.75,63.79,14066.0,52.1247,52.1574,52.1165,52.1492,14066.0
2019-04-09 12:45:00,63.79,63.79,63.77,63.79,4630.0,52.1492,52.1492,52.1329,52.1492,4630.0
2019-04-09 12:50:00,63.78,63.79,63.76,63.77,6872.0,52.1411,52.1492,52.1247,52.1329,6872.0
2019-04-09 12:55:00,63.76,63.77,63.76,63.77,10514.0,52.1247,52.1329,52.1247,52.1329,10514.0
2019-04-09 13:00:00,63.76,63.76,63.74,63.76,8344.0,52.1247,52.1247,52.1083,52.1247,8344.0
2019-04-09 13:05:00,63.73,63.73,63.71,63.72,18850.0,52.1002,52.1002,52.0838,52.092,18850.0
2019-04-09 13:10:00,63.71,63.73,63.68,63.7,13830.0,52.0838,52.1002,52.0593,52.0756,13830.0
2019-04-09 13:15:00,63.7,63.71,63.67,63.68,3842.0,52.0756,52.0838,52.0511,52.0593,3842.0
2019-04-09 13:20:00,63.68,63.68,63.65,63.65,7054.0,52.0593,52.0593,52.0348,52.0348,7054.0
2019-04-09 13:25:00,63.66,63.67,63.64,63.66,10636.0,52.0429,52.0511,52.0266,52.0429,10636.0
2019-04-09 13:30:00,63.66,63.66,63.64,63.65,13538.0,52.0429,52.0429,52.0266,52.0348,13538.0
2019-04-09 13:35:00,63.65,63.66,63.63,63.66,6590.0,52.0348,52.0429,52.0184,52.0429,6590.0
2019-04-09 13:40:00,63.65,63.66,63.64,63.65,9444.0,52.0348,52.0429,52.0266,52.0348,9444.0
2019-04-09 13:45:00,63.65,63.65,63.61,63.62,6974.0,52.0348,52.0348,52.0021,52.0102,6974.0
2019-04-09 13:50:00,63.62,63.65,63.62,63.65,9024.0,52.0102,52.0348,52.0102,52.0348,9024.0
2019-04-09 13:55:00,63.65,63.66,63.62,63.65,16788.0,52.0348,52.0429,52.0102,52.0348,16788.0
2019-04-09 14:00:00,63.63,63.63,63.6,63.6,16404.0,52.0184,52.0184,51.9939,51.9939,16404.0
2019-04-09 14:05:00,63.59,63.64,63.59,63.63,11026.0,51.9857,52.0266,51.9857,52.0184,11026.0
2019-04-09 14:10:00,63.65,63.65,63.62,63.62,11548.0,52.0348,52.0348,52.0102,52.0102,11548.0
2019-04-09 14:15:00,63.62,63.64,63.61,63.63,136362.0,52.0102,52.0266,52.0021,52.0184,136362.0
2019-04-09 14:20:00,63.64,63.66,63.63,63.63,39076.0,52.0266,52.0429,52.0184,52.0184,39076.0
2019-04-09 14:25:00,63.65,63.65,63.63,63.65,14844.0,52.0348,52.0348,52.0184,52.0348,14844.0
2019-04-09 14:30:00,63.66,63.66,63.63,63.65,17358.0,52.0429,52.0429,52.0184,52.0348,17358.0
2019-04-09 14:35:00,63.65,63.71,63.65,63.71,54288.0,52.0348,52.0838,52.0348,52.0838,54288.0
2019-04-09 14:40:00,63.71,63.72,63.67,63.67,44274.0,52.0838,52.092,52.0511,52.0511,44274.0
2019-04-09 14:45:00,63.68,63.69,63.67,63.69,7420.0,52.0593,52.0675,52.0511,52.0675,7420.0
2019-04-09 14:50:00,63.69,63.73,63.69,63.71,9326.0,52.0675,52.1002,52.0675,52.0838,9326.0
2019-04-09 14:55:00,63.7,63.74,63.69,63.74,15966.0,52.0756,52.1083,52.0675,52.1083,15966.0
2019-04-09 15:00:00,63.74,63.76,63.74,63.75,33158.0,52.1083,52.1247,52.1083,52.1165,33158.0
2019-04-09 15:05:00,63.76,63.76,63.72,63.72,7400.0,52.1247,52.1247,52.092,52.092,7400.0
2019-04-09 15:10:00,63.71,63.76,63.71,63.75,21156.0,52.0838,52.1247,52.0838,52.1165,21156.0
2019-04-09 15:15:00,63.75,63.79,63.74,63.77,17272.0,52.1165,52.1492,52.1083,52.1329,17272.0
2019-04-09 15:20:00,63.77,63.83,63.77,63.81,18336.0,52.1329,52.1819,52.1329,52.1656,18336.0
2019-04-09 15:25:00,63.81,63.81,63.76,63.77,18806.0,52.1656,52.1656,52.1247,52.1329,18806.0
2019-04-09 15:30:00,63.77,63.79,63.75,63.79,18206.0,52.1329,52.1492,52.1165,52.1492,18206.0
2019-04-09 15:35:00,63.79,63.86,63.77,63.85,23208.0,52.1492,52.2065,52.1329,52.1983,23208.0
2019-04-09 15:40:00,63.85,63.89,63.85,63.88,33544.0,52.1983,52.231,52.1983,52.2228,33544.0
2019-04-09 15:45:00,63.88,63.91,63.88,63.91,41116.0,52.2228,52.2473,52.2228,52.2473,41116.0
2019-04-09 15:50:00,63.91,63.92,63.87,63.9,73128.0,52.2473,52.2555,52.2146,52.2392,73128.0
2019-04-09 15:55:00,63.9,63.95,63.85,63.95,154586.0,52.2392,52.28,52.1983,52.28,154586.0
2019-04-10 09:30:00,64.17,64.17,64.01,64.13,33520.0,52.4599,52.4599,52.3291,52.4272,33520.0
2019-04-10 09:35:00,64.15,64.33,64.13,64.33,12684.0,52.4435,52.5907,52.4272,52.5907,12684.0
2019-04-10 09:40:00,64.29,64.32,64.24,64.31,14738.0,52.558,52.5825,52.5171,52.5743,14738.0
2019-04-10 09:45:00,64.33,64.48,64.28,64.48,7458.0,52.5907,52.7133,52.5498,52.7133,7458.0
2019-04-10 09:50:00,64.48,64.48,64.29,64.3,6740.0,52.7133,52.7133,52.558,52.5662,6740.0
2019-04-10 09:55:00,64.27,64.39,64.27,64.33,14000.0,52.5416,52.6397,52.5416,52.5907,14000.0
2019-04-10 10:00:00,64.31,64.33,64.21,64.25,11690.0,52.5743,52.5907,52.4926,52.5253,11690.0
2019-04-10 10:05:00,64.26,64.31,64.2,64.22,13118.0,52.5335,52.5743,52.4844,52.5008,13118.0
2019-04-10 10:10:00,64.22,64.25,64.19,64.19,10652.0,52.5008,52.5253,52.4762,52.4762,10652.0
2019-04-10 10:15:00,64.19,64.2,64.15,64.15,8890.0,52.4762,52.4844,52.4435,52.4435,8890.0
2019-04-10 10:20:00,64.14,64.2,64.14,64.18,7518.0,52.4354,52.4844,52.4354,52.4681,7518.0
2019-04-10 10:25:00,64.17,64.23,64.17,64.22,10682.0,52.4599,52.5089,52.4599,52.5008,10682.0
2019-04-10 10:30:00,64.21,64.24,64.2,64.23,7800.0,52.4926,52.5171,52.4844,52.5089,7800.0
2019-04-10 10:35:00,64.24,64.26,64.22,64.24,9488.0,52.5171,52.5335,52.5008,52.5171,9488.0
2019-04-10 10:40:00,64.25,64.35,64.25,64.35,5600.0,52.5253,52.607,52.5253,52.607,5600.0
2019-04-10 10:45:00,64.35,64.38,64.3,64.3,17362.0,52.607,52.6316,52.5662,52.5662,17362.0
2019-04-10 10:50:00,64.3,64.34,64.29,64.32,13638.0,52.5662,52.5989,52.558,52.5825,13638.0
2019-04-10 10:55:00,64.33,64.42,64.32,64.38,21838.0,52.5907,52.6643,52.5825,52.6316,21838.0
2019-04-10 11:00:00,64.38,64.38,64.24,64.24,28000.0,52.6316,52.6316,52.5171,52.5171,28000.0
2019-04-10 11:05:00,64.21,64.21,64.12,64.16,47500.0,52.4926,52.4926,52.419,52.4517,47500.0
2019-04-10 11:10:00,64.14,64.2,64.14,64.17,16878.0,52.4354,52.4844,52.4354,52.4599,16878.0
2019-04-10 11:15:00,64.15,64.2,64.12,64.14,24776.0,52.4435,52.4844,52.419,52.4354,24776.0
2019-04-10 11:20:00,64.15,64.15,64.05,64.05,12600.0,52.4435,52.4435,52.3618,52.3618,12600.0
2019-04-10 11:25:00,64.06,64.11,64.02,64.06,20034.0,52.37,52.4108,52.3373,52.37,20034.0
2019-04-10 11:30:00,64.07,64.08,63.97,63.97,18422.0,52.3781,52.3863,52.2964,52.2964,18422.0
2019-04-10 11:35:00,63.96,63.98,63.84,63.84,21214.0,52.2882,52.3046,52.1901,52.1901,21214.0
2019-04-10 11:40:00,63.85,63.9,63.83,63.85,24118.0,52.1983,52.2392,52.1819,52.1983,24118.0
2019-04-10 11:45:00,63.85,63.89,63.8,63.89,21790.0,52.1983,52.231,52.1574,52.231,21790.0
2019-04-10 11:50:00,63.9,63.9,63.79,63.79,21800.0,52.2392,52.2392,52.1492,52.1492,21800.0
2019-04-10 11:55:00,63.79,63.84,63.78,63.82,12578.0,52.1492,52.1901,52.1411,52.1738,12578.0
2019-04-10 12:00:00,63.82,63.83,63.79,63.81,16622.0,52.1738,52.1819,52.1492,52.1656,16622.0
2019-04-10 12:05:00,63.8,63.84,63.8,63.82,7452.0,52.1574,52.1901,52.1574,52.1738,7452.0
2019-04-10 12:10:00,63.8,63.82,63.8,63.82,17844.0,52.1574,52.1738,52.1574,52.1738,17844.0
2019-04-10 12:15:00,63.82,63.82,63.8,63.82,12052.0,52.1738,52.1738,52.1574,52.1738,12052.0
2019-04-10 12:20:00,63.82,63.82,63.72,63.73,12342.0,52.1738,52.1738,52.092,52.1002,12342.0
2019-04-10 12:25:00,63.73,63.75,63.72,63.74,8598.0,52.1002,52.1165,52.092,52.1083,8598.0
2019-04-10 12:30:00,63.74,63.74,63.69,63.69,10200.0,52.1083,52.1083,52.0675,52.0675,10200.0
2019-04-10 12:35:00,63.69,63.7,63.61,63.61,10074.0,52.0675,52.0756,52.0021,52.0021,10074.0
2019-04-10 12:40:00,63.63,63.64,63.58,63.6,13824.0,52.0184,52.0266,51.9775,51.9939,13824.0
2019-04-10 12:45:00,63.6,63.63,63.58,63.59,11258.0,51.9939,52.0184,51.9775,51.9857,11258.0
2019-04-10 12:50:00,63.59,63.6,63.57,63.58,7082.0,51.9857,51.9939,51.9694,51.9775,7082.0
2019-04-10 12:55:00,63.57,63.57,63.52,63.52,20004.0,51.9694,51.9694,51.9285,51.9285,20004.0
2019-04-10 13:00:00,63.54,63.63,63.54,63.59,16316.0,51.9448,52.0184,51.9448,51.9857,16316.0
2019-04-10 13:05:00,63.6,63.64,63.59,63.62,14920.0,51.9939,52.0266,51.9857,52.0102,14920.0
2019-04-10 13:10:00,63.62,63.68,63.59,63.68,13342.0,52.0102,52.0593,51.9857,52.0593,13342.0
2019-04-10 13:15:00,63.66,63.66,63.63,63.63,10490.0,52.0429,52.0429,52.0184,52.0184,10490.0
2019-04-10 13:20:00,63.62,63.63,63.6,63.62,6830.0,52.0102,52.0184,51.9939,52.0102,6830.0
2019-04-10 13:25:00,63.6,63.62,63.59,63.6,5200.0,51.9939,52.0102,51.9857,51.9939,5200.0
2019-04-10 13:30:00,63.59,63.64,63.59,63.63,9132.0,51.9857,52.0266,51.9857,52.0184,9132.0
2019-04-10 13:35:00,63.62,63.62,63.59,63.59,3900.0,52.0102,52.0102,51.9857,51.9857,3900.0
2019-04-10 13:40:00,63.59,63.61,63.57,63.59,10886.0,51.9857,52.0021,51.9694,51.9857,10886.0
2019-04-10 13:45:00,63.6,63.63,63.58,63.63,13078.0,51.9939,52.0184,51.9775,52.0184,13078.0
2019-04-10 13:50:00,63.64,63.64,63.58,63.6,5282.0,52.0266,52.0266,51.9775,51.9939,5282.0
2019-04-10 13:55:00,63.59,63.66,63.58,63.63,7642.0,51.9857,52.0429,51.9775,52.0184,7642.0
2019-04-10 14:00:00,63.65,63.71,63.63,63.66,7756.0,52.0348,52.0838,52.0184,52.0429,7756.0
2019-04-10 14:05:00,63.68,63.69,63.63,63.67,8880.0,52.0593,52.0675,52.0184,52.0511,8880.0
2019-04-10 14:10:00,63.67,63.67,63.61,63.64,7080.0,52.0511,52.0511,52.0021,52.0266,7080.0
2019-04-10 14:15:00,63.65,63.66,63.61,63.61,3840.0,52.0348,52.0429,52.0021,52.0021,3840.0
2019-04-10 14:20:00,63.6,63.62,63.59,63.62,11072.0,51.9939,52.0102,51.9857,52.0102,11072.0
2019-04-10 14:25:00,63.62,63.63,63.55,63.59,9958.0,52.0102,52.0184,51.953,51.9857,9958.0
2019-04-10 14:30:00,63.58,63.59,63.52,63.57,14558.0,51.9775,51.9857,51.9285,51.9694,14558.0
2019-04-10 14:35:00,63.57,63.61,63.57,63.6,6448.0,51.9694,52.0021,51.9694,51.9939,6448.0
2019-04-10 14:40:00,63.61,63.63,63.6,63.61,5104.0,52.0021,52.0184,51.9939,52.0021,5104.0
2019-04-10 14:45:00,63.62,63.67,63.62,63.67,5498.0,52.0102,52.0511,52.0102,52.0511,5498.0
2019-04-10 14:50:00,63.67,63.72,63.67,63.68,7656.0,52.0511,52.092,52.0511,52.0593,7656.0
2019-04-10 14:55:00,63.69,63.75,63.68,63.73,11842.0,52.0675,52.1165,52.0593,52.1002,11842.0
2019-04-10 15:00:00,63.74,63.75,63.72,63.72,8180.0,52.1083,52.1165,52.092,52.092,8180.0
2019-04-10 15:05:00,63.72,63.76,63.72,63.74,11530.0,52.092,52.1247,52.092,52.1083,11530.0
2019-04-10 15:10:00,63.74,63.77,63.71,63.71,10760.0,52.1083,52.1329,52.0838,52.0838,10760.0
2019-04-10 15:15:00,63.7,63.74,63.7,63.73,10678.0,52.0756,52.1083,52.0756,52.1002,10678.0
2019-04-10 15:20:00,63.74,63.75,63.73,63.73,9170.0,52.1083,52.1165,52.1002,52.1002,9170.0
2019-04-10 15:25:00,63.73,63.73,63.69,63.7,11540.0,52.1002,52.1002,52.0675,52.0756,11540.0
2019-04-10 15:30:00,63.69,63.69,63.64,63.66,10332.0,52.0675,52.0675,52.0266,52.0429,10332.0
2019-04-10 15:35:00,63.66,63.75,63.66,63.73,14276.0,52.0429,52.1165,52.0429,52.1002,14276.0
2019-04-10 15:40:00,63.73,63.74,63.65,63.66,27144.0,52.1002,52.1083,52.0348,52.0429,27144.0
2019-04-10 15:45:00,63.66,63.69,63.66,63.67,29278.0,52.0429,52.0675,52.0429,52.0511,29278.0
2019-04-10 15:50:00,63.66,63.68,63.6,63.67,55052.0,52.0429,52.0593,51.9939,52.0511,55052.0
2019-04-10 15:55:00,63.67,63.72,63.6,63.7,90270.0,52.0511,52.092,51.9939,52.0756,90270.0
2019-04-11 09:30:00,63.71,63.71,63.41,63.58,15912.0,52.0838,52.0838,51.8386,51.9775,15912.0
2019-04-11 09:35:00,63.6,63.86,63.59,63.77,30616.0,51.9939,52.2065,51.9857,52.1329,30616.0
2019-04-11 09:40:00,63.77,63.77,63.7,63.7,5512.0,52.1329,52.1329,52.0756,52.0756,5512.0
2019-04-11 09:45:00,63.73,63.73,63.66,63.71,4964.0,52.1002,52.1002,52.0429,52.0838,4964.0
2019-04-11 09:50:00,63.73,63.74,63.72,63.74,5348.0,52.1002,52.1083,52.092,52.1083,5348.0
2019-04-11 09:55:00,63.74,63.79,63.73,63.75,31824.0,52.1083,52.1492,52.1002,52.1165,31824.0
2019-04-11 10:00:00,63.77,63.85,63.73,63.84,10494.0,52.1329,52.1983,52.1002,52.1901,10494.0
2019-04-11 10:05:00,63.85,63.88,63.79,63.87,6498.0,52.1983,52.2228,52.1492,52.2146,6498.0
2019-04-11 10:10:00,63.83,63.87,63.74,63.74,4400.0,52.1819,52.2146,52.1083,52.1083,4400.0
2019-04-11 10:15:00,63.74,63.79,63.71,63.79,7052.0,52.1083,52.1492,52.0838,52.1492,7052.0
2019-04-11 10:20:00,63.8,63.81,63.75,63.75,4400.0,52.1574,52.1656,52.1165,52.1165,4400.0
2019-04-11 10:25:00,63.76,63.83,63.72,63.72,19130.0,52.1247,52.1819,52.092,52.092,19130.0
2019-04-11 10:30:00,63.7,63.78,63.7,63.77,13600.0,52.0756,52.1411,52.0756,52.1329,13600.0
2019-04-11 10:35:00,63.77,63.78,63.57,63.59,14004.0,52.1329,52.1411,51.9694,51.9857,14004.0
2019-04-11 10:40:00,63.59,63.67,63.58,63.58,15648.0,51.9857,52.0511,51.9775,51.9775,15648.0
2019-04-11 10:45:00,63.57,63.59,63.52,63.55,18180.0,51.9694,51.9857,51.9285,51.953,18180.0
2019-04-11 10:50:00,63.54,63.6,63.52,63.59,8400.0,51.9448,51.9939,51.9285,51.9857,8400.0
2019-04-11 10:55:00,63.58,63.61,63.58,63.6,5600.0,51.9775,52.0021,51.9775,51.9939,5600.0
2019-04-11 11:00:00,63.6,63.7,63.6,63.7,17626.0,51.9939,52.0756,51.9939,52.0756,17626.0
2019-04-11 11:05:00,63.69,63.75,63.68,63.72,7400.0,52.0675,52.1165,52.0593,52.092,7400.0
2019-04-11 11:10:00,63.71,63.74,63.69,63.72,8268.0,52.0838,52.1083,52.0675,52.092,8268.0
2019-04-11 11:15:00,63.73,63.8,63.73,63.76,10244.0,52.1002,52.1574,52.1002,52.1247,10244.0
2019-04-11 11:20:00,63.77,63.8,63.7,63.7,9954.0,52.1329,52.1574,52.0756,52.0756,9954.0
2019-04-11 11:25:00,63.72,63.79,63.7,63.78,8082.0,52.092,52.1492,52.0756,52.1411,8082.0
2019-04-11 11:30:00,63.77,63.79,63.74,63.77,5088.0,52.1329,52.1492,52.1083,52.1329,5088.0
2019-04-11 11:35:00,63.8,63.82,63.77,63.8,10626.0,52.1574,52.1738,52.1329,52.1574,10626.0
2019-04-11 11:40:00,63.79,63.79,63.69,63.71,4600.0,52.1492,52.1492,52.0675,52.0838,4600.0
2019-04-11 11:45:00,63.69,63.77,63.69,63.7,5238.0,52.0675,52.1329,52.0675,52.0756,5238.0
2019-04-11 11:50:00,63.7,63.72,63.67,63.72,5474.0,52.0756,52.092,52.0511,52.092,5474.0
2019-04-11 11:55:00,63.72,63.75,63.67,63.69,7772.0,52.092,52.1165,52.0511,52.0675,7772.0
2019-04-11 12:00:00,63.68,63.73,63.67,63.73,6738.0,52.0593,52.1002,52.0511,52.1002,6738.0
2019-04-11 12:05:00,63.72,63.77,63.71,63.71,5208.0,52.092,52.1329,52.0838,52.0838,5208.0
2019-04-11 12:10:00,63.7,63.73,63.69,63.73,4800.0,52.0756,52.1002,52.0675,52.1002,4800.0
2019-04-11 12:15:00,63.7,63.76,63.7,63.76,5216.0,52.0756,52.1247,52.0756,52.1247,5216.0
2019-04-11 12:20:00,63.76,63.79,63.73,63.77,9140.0,52.1247,52.1492,52.1002,52.1329,9140.0
2019-04-11 12:25:00,63.74,63.75,63.73,63.74,2534.0,52.1083,52.1165,52.1002,52.1083,2534.0
2019-04-11 12:30:00,63.74,63.75,63.71,63.72,5976.0,52.1083,52.1165,52.0838,52.092,5976.0
2019-04-11 12:35:00,63.69,63.74,63.69,63.74,6156.0,52.0675,52.1083,52.0675,52.1083,6156.0
2019-04-11 12:40:00,63.76,63.77,63.74,63.77,4254.0,52.1247,52.1329,52.1083,52.1329,4254.0
2019-04-11 12:45:00,63.77,63.77,63.73,63.74,6032.0,52.1329,52.1329,52.1002,52.1083,6032.0
2019-04-11 12:50:00,63.72,63.74,63.68,63.7,6600.0,52.092,52.1083,52.0593,52.0756,6600.0
2019-04-11 12:55:00,63.71,63.75,63.69,63.75,5312.0,52.0838,52.1165,52.0675,52.1165,5312.0
2019-04-11 13:00:00,63.74,63.77,63.72,63.76,6102.0,52.1083,52.1329,52.092,52.1247,6102.0
2019-04-11 13:05:00,63.74,63.77,63.74,63.76,3422.0,52.1083,52.1329,52.1083,52.1247,3422.0
2019-04-11 13:10:00,63.74,63.82,63.74,63.81,6002.0,52.1083,52.1738,52.1083,52.1656,6002.0
2019-04-11 13:15:00,63.8,63.8,63.74,63.74,5200.0,52.1574,52.1574,52.1083,52.1083,5200.0
2019-04-11 13:20:00,63.74,63.75,63.7,63.73,6866.0,52.1083,52.1165,52.0756,52.1002,6866.0
2019-04-11 13:25:00,63.74,63.78,63.74,63.78,3000.0,52.1083,52.1411,52.1083,52.1411,3000.0
2019-04-11 13:30:00,63.78,63.79,63.76,63.77,6258.0,52.1411,52.1492,52.1247,52.1329,6258.0
2019-04-11 13:35:00,63.77,63.79,63.75,63.77,3600.0,52.1329,52.1492,52.1165,52.1329,3600.0
2019-04-11 13:40:00,63.77,63.78,63.74,63.74,3406.0,52.1329,52.1411,52.1083,52.1083,3406.0
2019-04-11 13:45:00,63.76,63.81,63.74,63.79,4962.0,52.1247,52.1656,52.1083,52.1492,4962.0
2019-04-11 13:50:00,63.79,63.8,63.77,63.8,7358.0,52.1492,52.1574,52.1329,52.1574,7358.0
2019-04-11 13:55:00,63.79,63.82,63.78,63.78,6406.0,52.1492,52.1738,52.1411,52.1411,6406.0
2019-04-11 14:00:00,63.78,63.79,63.74,63.79,10682.0,52.1411,52.1492,52.1083,52.1492,10682.0
2019-04-11 14:05:00,63.78,63.78,63.74,63.76,4494.0,52.1411,52.1411,52.1083,52.1247,4494.0
2019-04-11 14:10:00,63.77,63.79,63.75,63.77,4568.0,52.1329,52.1492,52.1165,52.1329,4568.0
2019-04-11 14:15:00,63.76,63.79,63.76,63.79,3544.0,52.1247,52.1492,52.1247,52.1492,3544.0
2019-04-11 14:20:00,63.77,63.84,63.76,63.8,9934.0,52.1329,52.1901,52.1247,52.1574,9934.0
2019-04-11 14:25:00,63.79,63.8,63.77,63.79,4290.0,52.1492,52.1574,52.1329,52.1492,4290.0
2019-04-11 14:30:00,63.8,63.81,63.76,63.81,13328.0,52.1574,52.1656,52.1247,52.1656,13328.0
2019-04-11 14:35:00,63.8,63.83,63.77,63.82,10510.0,52.1574,52.1819,52.1329,52.1738,10510.0
2019-04-11 14:40:00,63.82,63.88,63.81,63.88,8974.0,52.1738,52.2228,52.1656,52.2228,8974.0
2019-04-11 14:45:00,63.88,63.92,63.87,63.92,13884.0,52.2228,52.2555,52.2146,52.2555,13884.0
2019-04-11 14:50:00,63.92,63.94,63.89,63.9,11694.0,52.2555,52.2719,52.231,52.2392,11694.0
2019-04-11 14:55:00,63.88,63.92,63.88,63.91,6302.0,52.2228,52.2555,52.2228,52.2473,6302.0
2019-04-11 15:00:00,63.91,63.95,63.91,63.94,16824.0,52.2473,52.28,52.2473,52.2719,16824.0
2019-04-11 15:05:00,63.93,63.96,63.93,63.95,14126.0,52.2637,52.2882,52.2637,52.28,14126.0
2019-04-11 15:10:00,63.95,63.97,63.91,63.92,31590.0,52.28,52.2964,52.2473,52.2555,31590.0
2019-04-11 15:15:00,63.91,63.92,63.88,63.91,8334.0,52.2473,52.2555,52.2228,52.2473,8334.0
2019-04-11 15:20:00,63.9,63.91,63.89,63.89,5000.0,52.2392,52.2473,52.231,52.231,5000.0
2019-04-11 15:25:00,63.9,63.92,63.88,63.92,9514.0,52.2392,52.2555,52.2228,52.2555,9514.0
2019-04-11 15:30:00,63.93,64.02,63.93,63.98,21916.0,52.2637,52.3373,52.2637,52.3046,21916.0
2019-04-11 15:35:00,63.99,64.08,63.99,64.05,32094.0,52.3127,52.3863,52.3127,52.3618,32094.0
2019-04-11 15:40:00,64.02,64.04,63.99,64.04,11472.0,52.3373,52.3536,52.3127,52.3536,11472.0
2019-04-11 15:45:00,64.04,64.1,63.99,64.02,55336.0,52.3536,52.4027,52.3127,52.3373,55336.0
2019-04-11 15:50:00,64.02,64.07,64.01,64.03,49966.0,52.3373,52.3781,52.3291,52.3454,49966.0
2019-04-11 15:55:00,64.02,64.09,64.01,64.05,94986.0,52.3373,52.3945,52.3291,52.3618,94986.0
2019-04-12 09:30:00,63.93,64.02,63.8,63.98,34844.0,52.2637,52.3373,52.1574,52.3046,34844.0
2019-04-12 09:35:00,63.96,64.05,63.88,63.99,21400.0,52.2882,52.3618,52.2228,52.3127,21400.0
2019-04-12 09:40:00,64.02,64.03,63.94,64.0,16336.0,52.3373,52.3454,52.2719,52.3209,16336.0
2019-04-12 09:45:00,64.0,64.02,63.94,63.97,12634.0,52.3209,52.3373,52.2719,52.2964,12634.0
2019-04-12 09:50:00,64.0,64.08,64.0,64.08,9800.0,52.3209,52.3863,52.3209,52.3863,9800.0
2019-04-12 09:55:00,64.1,64.15,64.05,64.15,23814.0,52.4027,52.4435,52.3618,52.4435,23814.0
2019-04-12 10:00:00,64.12,64.17,64.04,64.08,56088.0,52.419,52.4599,52.3536,52.3863,56088.0
2019-04-12 10:05:00,64.05,64.14,64.04,64.11,9816.0,52.3618,52.4354,52.3536,52.4108,9816.0
2019-04-12 10:10:00,64.13,64.14,64.03,64.05,14356.0,52.4272,52.4354,52.3454,52.3618,14356.0
2019-04-12 10:15:00,64.06,64.17,64.04,64.14,8994.0,52.37,52.4599,52.3536,52.4354,8994.0
2019-04-12 10:20:00,64.16,64.23,64.13,64.19,15388.0,52.4517,52.5089,52.4272,52.4762,15388.0
2019-04-12 10:25:00,64.17,64.29,64.17,64.24,11424.0,52.4599,52.558,52.4599,52.5171,11424.0
2019-04-12 10:30:00,64.24,64.26,64.22,64.25,19294.0,52.5171,52.5335,52.5008,52.5253,19294.0
2019-04-12 10:35:00,64.25,64.27,64.24,64.24,11278.0,52.5253,52.5416,52.5171,52.5171,11278.0
2019-04-12 10:40:00,64.23,64.26,64.22,64.23,7212.0,52.5089,52.5335,52.5008,52.5089,7212.0
2019-04-12 10:45:00,64.24,64.28,64.23,64.26,16396.0,52.5171,52.5498,52.5089,52.5335,16396.0
2019-04-12 10:50:00,64.26,64.27,64.23,64.27,9654.0,52.5335,52.5416,52.5089,52.5416,9654.0
2019-04-12 10:55:00,64.26,64.27,64.2,64.26,10046.0,52.5335,52.5416,52.4844,52.5335,10046.0
2019-04-12 11:00:00,64.27,64.32,64.25,64.31,9182.0,52.5416,52.5825,52.5253,52.5743,9182.0
2019-04-12 11:05:00,64.31,64.33,64.3,64.33,14392.0,52.5743,52.5907,52.5662,52.5907,14392.0
2019-04-12 11:10:00,64.33,64.35,64.31,64.34,8614.0,52.5907,52.607,52.5743,52.5989,8614.0
2019-04-12 11:15:00,64.33,64.41,64.33,64.4,19772.0,52.5907,52.6561,52.5907,52.6479,19772.0
2019-04-12 11:20:00,64.39,64.41,64.38,64.4,9280.0,52.6397,52.6561,52.6316,52.6479,9280.0
2019-04-12 11:25:00,64.4,64.4,64.36,64.38,5600.0,52.6479,52.6479,52.6152,52.6316,5600.0
2019-04-12 11:30:00,64.39,64.41,64.39,64.41,8520.0,52.6397,52.6561,52.6397,52.6561,8520.0
2019-04-12 11:35:00,64.42,64.46,64.42,64.45,5222.0,52.6643,52.697,52.6643,52.6888,5222.0
2019-04-12 11:40:00,64.46,64.46,64.42,64.43,10400.0,52.697,52.697,52.6643,52.6724,10400.0
2019-04-12 11:45:00,64.44,64.44,64.39,64.39,4400.0,52.6806,52.6806,52.6397,52.6397,4400.0
2019-04-12 11:50:00,64.39,64.4,64.36,64.39,6130.0,52.6397,52.6479,52.6152,52.6397,6130.0
2019-04-12 11:55:00,64.38,64.39,64.35,64.37,4900.0,52.6316,52.6397,52.607,52.6234,4900.0
2019-04-12 12:00:00,64.38,64.39,64.33,64.33,6836.0,52.6316,52.6397,52.5907,52.5907,6836.0
2019-04-12 12:05:00,64.34,64.4,64.33,64.4,6996.0,52.5989,52.6479,52.5907,52.6479,6996.0
2019-04-12 12:10:00,64.41,64.42,64.39,64.42,10494.0,52.6561,52.6643,52.6397,52.6643,10494.0
2019-04-12 12:15:00,64.42,64.47,64.41,64.41,22090.0,52.6643,52.7051,52.6561,52.6561,22090.0
2019-04-12 12:20:00,64.41,64.41,64.37,64.39,9584.0,52.6561,52.6561,52.6234,52.6397,9584.0
2019-04-12 12:25:00,64.38,64.39,64.35,64.35,10180.0,52.6316,52.6397,52.607,52.607,10180.0
2019-04-12 12:30:00,64.35,64.36,64.35,64.36,8124.0,52.607,52.6152,52.607,52.6152,8124.0
2019-04-12 12:35:00,64.38,64.47,64.36,64.43,75890.0,52.6316,52.7051,52.6152,52.6724,75890.0
2019-04-12 12:40:00,64.44,64.44,64.39,64.4,18478.0,52.6806,52.6806,52.6397,52.6479,18478.0
2019-04-12 12:45:00,64.4,64.41,64.37,64.41,2496.0,52.6479,52.6561,52.6234,52.6561,2496.0
2019-04-12 12:50:00,64.41,64.42,64.39,64.41,2208.0,52.6561,52.6643,52.6397,52.6561,2208.0
2019-04-12 12:55:00,64.4,64.45,64.39,64.44,15316.0,52.6479,52.6888,52.6397,52.6806,15316.0
2019-04-12 13:00:00,64.43,64.47,64.41,64.42,18864.0,52.6724,52.7051,52.6561,52.6643,18864.0
2019-04-12 13:05:00,64.43,64.43,64.39,64.42,6800.0,52.6724,52.6724,52.6397,52.6643,6800.0
2019-04-12 13:10:00,64.42,64.45,64.42,64.44,3624.0,52.6643,52.6888,52.6643,52.6806,3624.0
2019-04-12 13:15:00,64.44,64.5,64.44,64.47,10242.0,52.6806,52.7297,52.6806,52.7051,10242.0
2019-04-12 13:20:00,64.48,64.48,64.46,64.46,3126.0,52.7133,52.7133,52.697,52.697,3126.0
2019-04-12 13:25:00,64.46,64.46,64.42,64.45,14206.0,52.697,52.697,52.6643,52.6888,14206.0
2019-04-12 13:30:00,64.45,64.46,64.42,64.42,8200.0,52.6888,52.697,52.6643,52.6643,8200.0
2019-04-12 13:35:00,64.44,64.46,64.42,64.44,13936.0,52.6806,52.697,52.6643,52.6806,13936.0
2019-04-12 13:40:00,64.42,64.46,64.42,64.45,8748.0,52.6643,52.697,52.6643,52.6888,8748.0
2019-04-12 13:45:00,64.45,64.46,64.42,64.42,8600.0,52.6888,52.697,52.6643,52.6643,8600.0
2019-04-12 13:50:00,64.42,64.42,64.4,64.42,13262.0,52.6643,52.6643,52.6479,52.6643,13262.0
2019-04-12 13:55:00,64.44,64.44,64.42,64.42,6140.0,52.6806,52.6806,52.6643,52.6643,6140.0
2019-04-12 14:00:00,64.43,64.54,64.43,64.53,51102.0,52.6724,52.7624,52.6724,52.7542,51102.0
2019-04-12 14:05:00,64.53,64.57,64.46,64.47,12402.0,52.7542,52.7869,52.697,52.7051,12402.0
2019-04-12 14:10:00,64.47,64.71,64.47,64.64,39038.0,52.7051,52.9013,52.7051,52.8441,39038.0
2019-04-12 14:15:00,64.64,64.74,64.64,64.7,21282.0,52.8441,52.9259,52.8441,52.8932,21282.0
2019-04-12 14:20:00,64.7,64.72,64.67,64.68,14184.0,52.8932,52.9095,52.8686,52.8768,14184.0
2019-04-12 14:25:00,64.68,64.69,64.58,64.6,23190.0,52.8768,52.885,52.7951,52.8114,23190.0
2019-04-12 14:30:00,64.61,64.65,64.58,64.6,21446.0,52.8196,52.8523,52.7951,52.8114,21446.0
2019-04-12 14:35:00,64.61,64.64,64.58,64.6,34732.0,52.8196,52.8441,52.7951,52.8114,34732.0
2019-04-12 14:40:00,64.6,64.7,64.6,64.68,26514.0,52.8114,52.8932,52.8114,52.8768,26514.0
2019-04-12 14:45:00,64.68,64.68,64.56,64.57,13692.0,52.8768,52.8768,52.7787,52.7869,13692.0
2019-04-12 14:50:00,64.58,64.73,64.57,64.7,29070.0,52.7951,52.9177,52.7869,52.8932,29070.0
2019-04-12 14:55:00,64.69,64.72,64.61,64.64,29518.0,52.885,52.9095,52.8196,52.8441,29518.0
2019-04-12 15:00:00,64.64,64.66,64.61,64.63,10200.0,52.8441,52.8605,52.8196,52.8359,10200.0
2019-04-12 15:05:00,64.62,64.67,64.61,64.66,17790.0,52.8278,52.8686,52.8196,52.8605,17790.0
2019-04-12 15:10:00,64.67,64.67,64.61,64.64,13884.0,52.8686,52.8686,52.8196,52.8441,13884.0
2019-04-12 15:15:00,64.63,64.67,64.63,64.67,28860.0,52.8359,52.8686,52.8359,52.8686,28860.0
2019-04-12 15:20:00,64.67,64.7,64.66,64.7,12816.0,52.8686,52.8932,52.8605,52.8932,12816.0
2019-04-12 15:25:00,64.71,64.76,64.7,64.76,29818.0,52.9013,52.9422,52.8932,52.9422,29818.0
2019-04-12 15:30:00,64.75,64.83,64.75,64.83,26338.0,52.934,52.9994,52.934,52.9994,26338.0
2019-04-12 15:35:00,64.84,64.86,64.83,64.83,38836.0,53.0076,53.024,52.9994,52.9994,38836.0
2019-04-12 15:40:00,64.83,64.85,64.79,64.81,48384.0,52.9994,53.0158,52.9667,52.9831,48384.0
2019-04-12 15:45:00,64.81,64.82,64.77,64.82,55574.0,52.9831,52.9913,52.9504,52.9913,55574.0
2019-04-12 15:50:00,64.83,64.83,64.78,64.81,81070.0,52.9994,52.9994,52.9586,52.9831,81070.0
2019-04-12 15:55:00,64.81,64.97,64.81,64.92,282828.0,52.9831,53.1139,52.9831,53.073,282828.0
2019-04-15 09:30:00,64.98,65.0,64.58,64.64,93256.0,53.1221,53.1384,52.7951,52.8441,93256.0
2019-04-15 09:35:00,64.7,64.81,64.66,64.72,19418.0,52.8932,52.9831,52.8605,52.9095,19418.0
2019-04-15 09:40:00,64.72,64.88,64.7,64.88,10248.0,52.9095,53.0403,52.8932,53.0403,10248.0
2019-04-15 09:45:00,64.85,64.85,64.67,64.69,7316.0,53.0158,53.0158,52.8686,52.885,7316.0
2019-04-15 09:50:00,64.74,64.83,64.74,64.74,10012.0,52.9259,52.9994,52.9259,52.9259,10012.0
2019-04-15 09:55:00,64.76,64.81,64.68,64.74,10322.0,52.9422,52.9831,52.8768,52.9259,10322.0
2019-04-15 10:00:00,64.74,64.75,64.55,64.56,18940.0,52.9259,52.934,52.7705,52.7787,18940.0
2019-04-15 10:05:00,64.55,64.58,64.53,64.57,14844.0,52.7705,52.7951,52.7542,52.7869,14844.0
2019-04-15 10:10:00,64.57,64.58,64.52,64.58,17068.0,52.7869,52.7951,52.746,52.7951,17068.0
2019-04-15 10:15:00,64.57,64.62,64.56,64.62,14146.0,52.7869,52.8278,52.7787,52.8278,14146.0
2019-04-15 10:20:00,64.63,64.67,64.55,64.55,12498.0,52.8359,52.8686,52.7705,52.7705,12498.0
2019-04-15 10:25:00,64.55,64.58,64.53,64.55,16418.0,52.7705,52.7951,52.7542,52.7705,16418.0
2019-04-15 10:30:00,64.56,64.57,64.48,64.48,12272.0,52.7787,52.7869,52.7133,52.7133,12272.0
2019-04-15 10:35:00,64.51,64.6,64.51,64.56,13000.0,52.7378,52.8114,52.7378,52.7787,13000.0
2019-04-15 10:40:00,64.57,64.59,64.54,64.56,10462.0,52.7869,52.8032,52.7624,52.7787,10462.0
2019-04-15 10:45:00,64.57,64.59,64.53,64.53,8560.0,52.7869,52.8032,52.7542,52.7542,8560.0
2019-04-15 10:50:00,64.53,64.54,64.38,64.42,40870.0,52.7542,52.7624,52.6316,52.6643,40870.0
2019-04-15 10:55:00,64.42,64.47,64.42,64.44,12690.0,52.6643,52.7051,52.6643,52.6806,12690.0
2019-04-15 11:00:00,64.42,64.46,64.4,64.4,9372.0,52.6643,52.697,52.6479,52.6479,9372.0
2019-04-15 11:05:00,64.4,64.44,64.39,64.41,7812.0,52.6479,52.6806,52.6397,52.6561,7812.0
2019-04-15 11:10:00,64.42,64.45,64.42,64.45,6616.0,52.6643,52.6888,52.6643,52.6888,6616.0
2019-04-15 11:15:00,64.44,64.45,64.42,64.44,10530.0,52.6806,52.6888,52.6643,52.6806,10530.0
2019-04-15 11:20:00,64.45,64.45,64.42,64.42,7482.0,52.6888,52.6888,52.6643,52.6643,7482.0
2019-04-15 11:25:00,64.42,64.42,64.37,64.39,10434.0,52.6643,52.6643,52.6234,52.6397,10434.0
2019-04-15 11:30:00,64.38,64.42,64.38,64.41,5464.0,52.6316,52.6643,52.6316,52.6561,5464.0
2019-04-15 11:35:00,64.42,64.42,64.36,64.39,9604.0,52.6643,52.6643,52.6152,52.6397,9604.0
2019-04-15 11:40:00,64.39,64.42,64.39,64.42,7464.0,52.6397,52.6643,52.6397,52.6643,7464.0
2019-04-15 11:45:00,64.42,64.5,64.42,64.5,15238.0,52.6643,52.7297,52.6643,52.7297,15238.0
2019-04-15 11:50:00,64.5,64.51,64.4,64.41,9366.0,52.7297,52.7378,52.6479,52.6561,9366.0
2019-04-15 11:55:00,64.42,64.47,64.41,64.45,6610.0,52.6643,52.7051,52.6561,52.6888,6610.0
2019-04-15 12:00:00,64.45,64.45,64.41,64.44,9544.0,52.6888,52.6888,52.6561,52.6806,9544.0
2019-04-15 12:05:00,64.45,64.46,64.43,64.44,4280.0,52.6888,52.697,52.6724,52.6806,4280.0
2019-04-15 12:10:00,64.46,64.51,64.46,64.5,7548.0,52.697,52.7378,52.697,52.7297,7548.0
2019-04-15 12:15:00,64.49,64.52,64.48,64.5,8202.0,52.7215,52.746,52.7133,52.7297,8202.0
2019-04-15 12:20:00,64.5,64.5,64.46,64.46,7800.0,52.7297,52.7297,52.697,52.697,7800.0
2019-04-15 12:25:00,64.47,64.5,64.47,64.49,7600.0,52.7051,52.7297,52.7051,52.7215,7600.0
2019-04-15 12:30:00,64.49,64.56,64.48,64.54,8304.0,52.7215,52.7787,52.7133,52.7624,8304.0
2019-04-15 12:35:00,64.54,64.55,64.51,64.53,9426.0,52.7624,52.7705,52.7378,52.7542,9426.0
2019-04-15 12:40:00,64.53,64.53,64.49,64.51,11670.0,52.7542,52.7542,52.7215,52.7378,11670.0
2019-04-15 12:45:00,64.51,64.54,64.5,64.52,9200.0,52.7378,52.7624,52.7297,52.746,9200.0
2019-04-15 12:50:00,64.52,64.54,64.5,64.51,17962.0,52.746,52.7624,52.7297,52.7378,17962.0
2019-04-15 12:55:00,64.51,64.53,64.5,64.5,10824.0,52.7378,52.7542,52.7297,52.7297,10824.0
2019-04-15 13:00:00,64.51,64.51,64.49,64.5,6438.0,52.7378,52.7378,52.7215,52.7297,6438.0
2019-04-15 13:05:00,64.51,64.53,64.49,64.51,6602.0,52.7378,52.7542,52.7215,52.7378,6602.0
2019-04-15 13:10:00,64.52,64.56,64.5,64.52,14690.0,52.746,52.7787,52.7297,52.746,14690.0
2019-04-15 13:15:00,64.52,64.52,64.49,64.52,8000.0,52.746,52.746,52.7215,52.746,8000.0
2019-04-15 13:20:00,64.52,64.52,64.48,64.48,8400.0,52.746,52.746,52.7133,52.7133,8400.0
2019-04-15 13:25:00,64.47,64.49,64.47,64.49,7618.0,52.7051,52.7215,52.7051,52.7215,7618.0
2019-04-15 13:30:00,64.48,64.53,64.48,64.5,5000.0,52.7133,52.7542,52.7133,52.7297,5000.0
2019-04-15 13:35:00,64.49,64.5,64.44,64.47,12400.0,52.7215,52.7297,52.6806,52.7051,12400.0
2019-04-15 13:40:00,64.45,64.48,64.44,64.44,8200.0,52.6888,52.7133,52.6806,52.6806,8200.0
2019-04-15 13:45:00,64.45,64.5,64.45,64.5,6758.0,52.6888,52.7297,52.6888,52.7297,6758.0
2019-04-15 13:50:00,64.5,64.51,64.47,64.48,9000.0,52.7297,52.7378,52.7051,52.7133,9000.0
2019-04-15 13:55:00,64.48,64.49,64.47,64.48,7088.0,52.7133,52.7215,52.7051,52.7133,7088.0
2019-04-15 14:00:00,64.49,64.5,64.47,64.48,8430.0,52.7215,52.7297,52.7051,52.7133,8430.0
2019-04-15 14:05:00,64.48,64.54,64.46,64.54,16248.0,52.7133,52.7624,52.697,52.7624,16248.0
2019-04-15 14:10:00,64.53,64.53,64.47,64.47,11324.0,52.7542,52.7542,52.7051,52.7051,11324.0
2019-04-15 14:15:00,64.47,64.48,64.43,64.44,13342.0,52.7051,52.7133,52.6724,52.6806,13342.0
2019-04-15 14:20:00,64.45,64.46,64.39,64.39,8200.0,52.6888,52.697,52.6397,52.6397,8200.0
2019-04-15 14:25:00,64.39,64.42,64.36,64.36,10350.0,52.6397,52.6643,52.6152,52.6152,10350.0
2019-04-15 14:30:00,64.36,64.36,64.34,64.35,20642.0,52.6152,52.6152,52.5989,52.607,20642.0
2019-04-15 14:35:00,64.36,64.36,64.28,64.31,17820.0,52.6152,52.6152,52.5498,52.5743,17820.0
2019-04-15 14:40:00,64.31,64.33,64.28,64.33,20806.0,52.5743,52.5907,52.5498,52.5907,20806.0
2019-04-15 14:45:00,64.33,64.35,64.29,64.31,17128.0,52.5907,52.607,52.558,52.5743,17128.0
2019-04-15 14:50:00,64.31,64.32,64.3,64.32,12388.0,52.5743,52.5825,52.5662,52.5825,12388.0
2019-04-15 14:55:00,64.31,64.32,64.26,64.3,14068.0,52.5743,52.5825,52.5335,52.5662,14068.0
2019-04-15 15:00:00,64.29,64.31,64.27,64.29,16854.0,52.558,52.5743,52.5416,52.558,16854.0
2019-04-15 15:05:00,64.29,64.3,64.27,64.27,13144.0,52.558,52.5662,52.5416,52.5416,13144.0
2019-04-15 15:10:00,64.27,64.29,64.23,64.23,25270.0,52.5416,52.558,52.5089,52.5089,25270.0
2019-04-15 15:15:00,64.23,64.3,64.23,64.29,17644.0,52.5089,52.5662,52.5089,52.558,17644.0
2019-04-15 15:20:00,64.29,64.29,64.23,64.26,23366.0,52.558,52.558,52.5089,52.5335,23366.0
2019-04-15 15:25:00,64.26,64.26,64.23,64.24,24764.0,52.5335,52.5335,52.5089,52.5171,24764.0
2019-04-15 15:30:00,64.24,64.27,64.2,64.25,46102.0,52.5171,52.5416,52.4844,52.5253,46102.0
2019-04-15 15:35:00,64.26,64.26,64.18,64.18,26102.0,52.5335,52.5335,52.4681,52.4681,26102.0
2019-04-15 15:40:00,64.19,64.21,64.17,64.18,33362.0,52.4762,52.4926,52.4599,52.4681,33362.0
2019-04-15 15:45:00,64.19,64.19,64.13,64.14,61450.0,52.4762,52.4762,52.4272,52.4354,61450.0
2019-04-15 15:50:00,64.14,64.21,64.08,64.21,67460.0,52.4354,52.4926,52.3863,52.4926,67460.0
2019-04-15 15:55:00,64.22,64.3,64.16,64.27,169192.0,52.5008,52.5662,52.4517,52.5416,169192.0
2019-04-16 09:30:00,64.33,64.56,64.33,64.4,30900.0,52.5907,52.7787,52.5907,52.6479,30900.0
2019-04-16 09:35:00,64.38,64.44,64.33,64.42,16800.0,52.6316,52.6806,52.5907,52.6643,16800.0
2019-04-16 09:40:00,64.41,64.47,64.36,64.45,11502.0,52.6561,52.7051,52.6152,52.6888,11502.0
2019-04-16 09:45:00,64.46,64.55,64.39,64.55,12646.0,52.697,52.7705,52.6397,52.7705,12646.0
2019-04-16 09:50:00,64.56,64.61,64.55,64.58,7600.0,52.7787,52.8196,52.7705,52.7951,7600.0
2019-04-16 09:55:00,64.57,64.62,64.55,64.58,8650.0,52.7869,52.8278,52.7705,52.7951,8650.0
2019-04-16 10:00:00,64.58,64.63,64.53,64.56,24272.0,52.7951,52.8359,52.7542,52.7787,24272.0
2019-04-16 10:05:00,64.55,64.58,64.52,64.55,11422.0,52.7705,52.7951,52.746,52.7705,11422.0
2019-04-16 10:10:00,64.52,64.52,64.33,64.34,52514.0,52.746,52.746,52.5907,52.5989,52514.0
2019-04-16 10:15:00,64.34,64.36,64.13,64.15,15276.0,52.5989,52.6152,52.4272,52.4435,15276.0
2019-04-16 10:20:00,64.14,64.14,64.04,64.07,15304.0,52.4354,52.4354,52.3536,52.3781,15304.0
2019-04-16 10:25:00,64.05,64.08,63.97,64.03,11200.0,52.3618,52.3863,52.2964,52.3454,11200.0
2019-04-16 10:30:00,64.05,64.1,64.03,64.08,9600.0,52.3618,52.4027,52.3454,52.3863,9600.0
2019-04-16 10:35:00,64.1,64.1,63.97,64.0,10618.0,52.4027,52.4027,52.2964,52.3209,10618.0
2019-04-16 10:40:00,64.01,64.05,63.93,63.93,10800.0,52.3291,52.3618,52.2637,52.2637,10800.0
2019-04-16 10:45:00,63.93,63.99,63.93,63.94,15666.0,52.2637,52.3127,52.2637,52.2719,15666.0
2019-04-16 10:50:00,63.93,63.93,63.91,63.92,8316.0,52.2637,52.2637,52.2473,52.2555,8316.0
2019-04-16 10:55:00,63.91,63.98,63.9,63.98,19852.0,52.2473,52.3046,52.2392,52.3046,19852.0
2019-04-16 11:00:00,63.99,64.02,63.95,63.99,36944.0,52.3127,52.3373,52.28,52.3127,36944.0
2019-04-16 11:05:00,64.0,64.03,63.97,63.99,7900.0,52.3209,52.3454,52.2964,52.3127,7900.0
2019-04-16 11:10:00,63.98,64.05,63.98,64.02,11660.0,52.3046,52.3618,52.3046,52.3373,11660.0
2019-04-16 11:15:00,64.02,64.11,64.01,64.11,7600.0,52.3373,52.4108,52.3291,52.4108,7600.0
2019-04-16 11:20:00,64.11,64.17,64.09,64.16,13050.0,52.4108,52.4599,52.3945,52.4517,13050.0
2019-04-16 11:25:00,64.14,64.14,64.11,64.11,3000.0,52.4354,52.4354,52.4108,52.4108,3000.0
2019-04-16 11:30:00,64.13,64.14,64.04,64.04,8054.0,52.4272,52.4354,52.3536,52.3536,8054.0
2019-04-16 11:35:00,64.02,64.06,64.02,64.03,3402.0,52.3373,52.37,52.3373,52.3454,3402.0
2019-04-16 11:40:00,64.02,64.04,63.99,64.04,7400.0,52.3373,52.3536,52.3127,52.3536,7400.0
2019-04-16 11:45:00,64.05,64.05,63.99,63.99,4636.0,52.3618,52.3618,52.3127,52.3127,4636.0
2019-04-16 11:50:00,64.0,64.04,63.99,64.0,7338.0,52.3209,52.3536,52.3127,52.3209,7338.0
2019-04-16 11:55:00,63.99,64.03,63.95,64.03,7824.0,52.3127,52.3454,52.28,52.3454,7824.0
2019-04-16 12:00:00,64.02,64.02,63.96,63.96,5404.0,52.3373,52.3373,52.2882,52.2882,5404.0
2019-04-16 12:05:00,63.98,63.99,63.95,63.99,4070.0,52.3046,52.3127,52.28,52.3127,4070.0
2019-04-16 12:10:00,63.99,63.99,63.97,63.98,2600.0,52.3127,52.3127,52.2964,52.3046,2600.0
2019-04-16 12:15:00,63.98,64.02,63.98,63.98,4600.0,52.3046,52.3373,52.3046,52.3046,4600.0
2019-04-16 12:20:00,63.98,63.99,63.97,63.99,5200.0,52.3046,52.3127,52.2964,52.3127,5200.0
2019-04-16 12:25:00,64.0,64.03,64.0,64.02,6492.0,52.3209,52.3454,52.3209,52.3373,6492.0
2019-04-16 12:30:00,64.03,64.04,63.99,64.0,9200.0,52.3454,52.3536,52.3127,52.3209,9200.0
2019-04-16 12:35:00,64.0,64.0,63.96,63.99,6206.0,52.3209,52.3209,52.2882,52.3127,6206.0
2019-04-16 12:40:00,63.99,63.99,63.96,63.96,4800.0,52.3127,52.3127,52.2882,52.2882,4800.0
2019-04-16 12:45:00,63.96,63.96,63.89,63.89,12412.0,52.2882,52.2882,52.231,52.231,12412.0
2019-04-16 12:50:00,63.88,63.89,63.84,63.88,4576.0,52.2228,52.231,52.1901,52.2228,4576.0
2019-04-16 12:55:00,63.88,63.88,63.85,63.87,6900.0,52.2228,52.2228,52.1983,52.2146,6900.0
2019-04-16 13:00:00,63.88,63.91,63.88,63.88,4400.0,52.2228,52.2473,52.2228,52.2228,4400.0
2019-04-16 13:05:00,63.88,63.89,63.88,63.89,3282.0,52.2228,52.231,52.2228,52.231,3282.0
2019-04-16 13:10:00,63.89,63.92,63.89,63.9,3200.0,52.231,52.2555,52.231,52.2392,3200.0
2019-04-16 13:15:00,63.88,63.9,63.87,63.88,7476.0,52.2228,52.2392,52.2146,52.2228,7476.0
2019-04-16 13:20:00,63.88,63.9,63.85,63.89,6800.0,52.2228,52.2392,52.1983,52.231,6800.0
2019-04-16 13:25:00,63.88,63.88,63.8,63.8,26898.0,52.2228,52.2228,52.1574,52.1574,26898.0
2019-04-16 13:30:00,63.79,63.81,63.77,63.81,2672.0,52.1492,52.1656,52.1329,52.1656,2672.0
2019-04-16 13:35:00,63.81,63.83,63.76,63.77,7752.0,52.1656,52.1819,52.1247,52.1329,7752.0
2019-04-16 13:40:00,63.76,63.8,63.75,63.8,7424.0,52.1247,52.1574,52.1165,52.1574,7424.0
2019-04-16 13:45:00,63.81,63.84,63.81,63.84,14284.0,52.1656,52.1901,52.1656,52.1901,14284.0
2019-04-16 13:50:00,63.83,63.85,63.81,63.83,22702.0,52.1819,52.1983,52.1656,52.1819,22702.0
2019-04-16 13:55:00,63.83,63.85,63.75,63.79,119118.0,52.1819,52.1983,52.1165,52.1492,119118.0
2019-04-16 14:00:00,63.8,63.8,63.7,63.71,20210.0,52.1574,52.1574,52.0756,52.0838,20210.0
2019-04-16 14:05:00,63.72,63.74,63.66,63.66,13956.0,52.092,52.1083,52.0429,52.0429,13956.0
2019-04-16 14:10:00,63.65,63.65,63.52,63.6,19372.0,52.0348,52.0348,51.9285,51.9939,19372.0
2019-04-16 14:15:00,63.6,63.63,63.56,63.57,10200.0,51.9939,52.0184,51.9612,51.9694,10200.0
2019-04-16 14:20:00,63.56,63.63,63.56,63.61,8958.0,51.9612,52.0184,51.9612,52.0021,8958.0
2019-04-16 14:25:00,63.6,63.66,63.6,63.65,17858.0,51.9939,52.0429,51.9939,52.0348,17858.0
2019-04-16 14:30:00,63.65,63.74,63.65,63.74,16180.0,52.0348,52.1083,52.0348,52.1083,16180.0
2019-04-16 14:35:00,63.74,63.76,63.72,63.72,11276.0,52.1083,52.1247,52.092,52.092,11276.0
2019-04-16 14:40:00,63.7,63.72,63.67,63.67,30132.0,52.0756,52.092,52.0511,52.0511,30132.0
2019-04-16 14:45:00,63.68,63.77,63.68,63.69,15254.0,52.0593,52.1329,52.0593,52.0675,15254.0
2019-04-16 14:50:00,63.68,63.68,63.63,63.66,12388.0,52.0593,52.0593,52.0184,52.0429,12388.0
2019-04-16 14:55:00,63.65,63.67,63.62,63.63,9536.0,52.0348,52.0511,52.0102,52.0184,9536.0
2019-04-16 15:00:00,63.62,63.72,63.61,63.71,7954.0,52.0102,52.092,52.0021,52.0838,7954.0
2019-04-16 15:05:00,63.71,63.73,63.67,63.72,20400.0,52.0838,52.1002,52.0511,52.092,20400.0
2019-04-16 15:10:00,63.72,63.74,63.72,63.74,5160.0,52.092,52.1083,52.092,52.1083,5160.0
2019-04-16 15:15:00,63.75,63.79,63.74,63.79,9242.0,52.1165,52.1492,52.1083,52.1492,9242.0
2019-04-16 15:20:00,63.77,63.8,63.72,63.73,14916.0,52.1329,52.1574,52.092,52.1002,14916.0
2019-04-16 15:25:00,63.73,63.74,63.65,63.71,35060.0,52.1002,52.1083,52.0348,52.0838,35060.0
2019-04-16 15:30:00,63.71,63.73,63.6,63.6,15826.0,52.0838,52.1002,51.9939,51.9939,15826.0
2019-04-16 15:35:00,63.6,63.7,63.59,63.7,19208.0,51.9939,52.0756,51.9857,52.0756,19208.0
2019-04-16 15:40:00,63.7,63.71,63.62,63.62,19782.0,52.0756,52.0838,52.0102,52.0102,19782.0
2019-04-16 15:45:00,63.62,63.71,63.62,63.69,29278.0,52.0102,52.0838,52.0102,52.0675,29278.0
2019-04-16 15:50:00,63.7,63.75,63.69,63.71,59246.0,52.0756,52.1165,52.0675,52.0838,59246.0
2019-04-16 15:55:00,63.71,63.74,63.66,63.69,196338.0,52.0838,52.1083,52.0429,52.0675,196338.0
2019-04-17 09:30:00,63.68,63.68,63.34,63.58,16472.0,52.0593,52.0593,51.7813,51.9775,16472.0
2019-04-17 09:35:00,63.63,63.63,63.54,63.54,2508.0,52.0184,52.0184,51.9448,51.9448,2508.0
2019-04-17 09:40:00,63.54,63.65,63.53,63.59,3200.0,51.9448,52.0348,51.9367,51.9857,3200.0
2019-04-17 09:45:00,63.58,63.63,63.51,63.63,5590.0,51.9775,52.0184,51.9203,52.0184,5590.0
2019-04-17 09:50:00,63.68,63.74,63.6,63.6,10024.0,52.0593,52.1083,51.9939,51.9939,10024.0
2019-04-17 09:55:00,63.59,63.72,63.58,63.7,7486.0,51.9857,52.092,51.9775,52.0756,7486.0
2019-04-17 10:00:00,63.71,63.72,63.65,63.69,8828.0,52.0838,52.092,52.0348,52.0675,8828.0
2019-04-17 10:05:00,63.66,63.69,63.63,63.65,18574.0,52.0429,52.0675,52.0184,52.0348,18574.0
2019-04-17 10:10:00,63.69,63.74,63.64,63.7,64880.0,52.0675,52.1083,52.0266,52.0756,64880.0
2019-04-17 10:15:00,63.7,63.77,63.69,63.77,34442.0,52.0756,52.1329,52.0675,52.1329,34442.0
2019-04-17 10:20:00,63.77,63.78,63.65,63.66,17942.0,52.1329,52.1411,52.0348,52.0429,17942.0
2019-04-17 10:25:00,63.63,63.7,63.63,63.69,12496.0,52.0184,52.0756,52.0184,52.0675,12496.0
2019-04-17 10:30:00,63.71,63.73,63.68,63.73,17336.0,52.0838,52.1002,52.0593,52.1002,17336.0
2019-04-17 10:35:00,63.74,63.81,63.73,63.77,16456.0,52.1083,52.1656,52.1002,52.1329,16456.0
2019-04-17 10:40:00,63.77,63.78,63.71,63.73,14828.0,52.1329,52.1411,52.0838,52.1002,14828.0
2019-04-17 10:45:00,63.73,63.77,63.73,63.77,4200.0,52.1002,52.1329,52.1002,52.1329,4200.0
2019-04-17 10:50:00,63.79,63.8,63.73,63.73,8836.0,52.1492,52.1574,52.1002,52.1002,8836.0
2019-04-17 10:55:00,63.73,63.77,63.73,63.74,6932.0,52.1002,52.1329,52.1002,52.1083,6932.0
2019-04-17 11:00:00,63.74,63.82,63.72,63.81,7960.0,52.1083,52.1738,52.092,52.1656,7960.0
2019-04-17 11:05:00,63.8,63.83,63.75,63.83,13560.0,52.1574,52.1819,52.1165,52.1819,13560.0
2019-04-17 11:10:00,63.82,63.82,63.75,63.76,8500.0,52.1738,52.1738,52.1165,52.1247,8500.0
2019-04-17 11:15:00,63.76,63.81,63.74,63.8,19014.0,52.1247,52.1656,52.1083,52.1574,19014.0
2019-04-17 11:20:00,63.79,63.81,63.76,63.81,7956.0,52.1492,52.1656,52.1247,52.1656,7956.0
2019-04-17 11:25:00,63.81,63.87,63.79,63.87,5708.0,52.1656,52.2146,52.1492,52.2146,5708.0
2019-04-17 11:30:00,63.87,63.87,63.84,63.87,12452.0,52.2146,52.2146,52.1901,52.2146,12452.0
2019-04-17 11:35:00,63.88,63.9,63.85,63.85,6292.0,52.2228,52.2392,52.1983,52.1983,6292.0
2019-04-17 11:40:00,63.87,63.9,63.84,63.87,11278.0,52.2146,52.2392,52.1901,52.2146,11278.0
2019-04-17 11:45:00,63.87,63.92,63.86,63.91,15002.0,52.2146,52.2555,52.2065,52.2473,15002.0
2019-04-17 11:50:00,63.88,63.95,63.88,63.95,7768.0,52.2228,52.28,52.2228,52.28,7768.0
2019-04-17 11:55:00,63.96,64.01,63.96,63.99,8600.0,52.2882,52.3291,52.2882,52.3127,8600.0
2019-04-17 12:00:00,64.0,64.0,63.97,63.97,8370.0,52.3209,52.3209,52.2964,52.2964,8370.0
2019-04-17 12:05:00,63.98,63.98,63.94,63.96,6996.0,52.3046,52.3046,52.2719,52.2882,6996.0
2019-04-17 12:10:00,63.96,63.99,63.95,63.97,10470.0,52.2882,52.3127,52.28,52.2964,10470.0
2019-04-17 12:15:00,63.97,63.97,63.92,63.92,6602.0,52.2964,52.2964,52.2555,52.2555,6602.0
2019-04-17 12:20:00,63.92,63.96,63.91,63.96,7200.0,52.2555,52.2882,52.2473,52.2882,7200.0
2019-04-17 12:25:00,63.97,64.0,63.97,63.98,11106.0,52.2964,52.3209,52.2964,52.3046,11106.0
2019-04-17 12:30:00,63.98,64.0,63.92,63.92,8240.0,52.3046,52.3209,52.2555,52.2555,8240.0
2019-04-17 12:35:00,63.91,63.91,63.88,63.9,10824.0,52.2473,52.2473,52.2228,52.2392,10824.0
2019-04-17 12:40:00,63.9,63.9,63.86,63.87,16000.0,52.2392,52.2392,52.2065,52.2146,16000.0
2019-04-17 12:45:00,63.88,63.88,63.84,63.85,12428.0,52.2228,52.2228,52.1901,52.1983,12428.0
2019-04-17 12:50:00,63.85,63.86,63.82,63.86,4430.0,52.1983,52.2065,52.1738,52.2065,4430.0
2019-04-17 12:55:00,63.87,63.88,63.84,63.87,6930.0,52.2146,52.2228,52.1901,52.2146,6930.0
2019-04-17 13:00:00,63.87,63.9,63.85,63.9,17566.0,52.2146,52.2392,52.1983,52.2392,17566.0
2019-04-17 13:05:00,63.91,63.98,63.91,63.96,5372.0,52.2473,52.3046,52.2473,52.2882,5372.0
2019-04-17 13:10:00,63.97,64.02,63.97,64.02,5170.0,52.2964,52.3373,52.2964,52.3373,5170.0
2019-04-17 13:15:00,63.99,64.02,63.98,64.01,8016.0,52.3127,52.3373,52.3046,52.3291,8016.0
2019-04-17 13:20:00,64.0,64.03,63.98,64.0,7974.0,52.3209,52.3454,52.3046,52.3209,7974.0
2019-04-17 13:25:00,63.99,64.02,63.99,64.01,5002.0,52.3127,52.3373,52.3127,52.3291,5002.0
2019-04-17 13:30:00,64.02,64.05,64.02,64.05,6372.0,52.3373,52.3618,52.3373,52.3618,6372.0
2019-04-17 13:35:00,64.06,64.06,64.01,64.01,4862.0,52.37,52.37,52.3291,52.3291,4862.0
2019-04-17 13:40:00,64.02,64.04,64.01,64.02,5750.0,52.3373,52.3536,52.3291,52.3373,5750.0
2019-04-17 13:45:00,64.03,64.06,64.03,64.05,3336.0,52.3454,52.37,52.3454,52.3618,3336.0
2019-04-17 13:50:00,64.05,64.05,63.98,63.99,14864.0,52.3618,52.3618,52.3046,52.3127,14864.0
2019-04-17 13:55:00,63.99,63.99,63.9,63.91,21426.0,52.3127,52.3127,52.2392,52.2473,21426.0
2019-04-17 14:00:00,63.91,63.92,63.88,63.89,14060.0,52.2473,52.2555,52.2228,52.231,14060.0
2019-04-17 14:05:00,63.87,63.88,63.84,63.85,14460.0,52.2146,52.2228,52.1901,52.1983,14460.0
2019-04-17 14:10:00,63.85,63.85,63.8,63.8,15250.0,52.1983,52.1983,52.1574,52.1574,15250.0
2019-04-17 14:15:00,63.81,63.83,63.76,63.77,13378.0,52.1656,52.1819,52.1247,52.1329,13378.0
2019-04-17 14:20:00,63.75,63.76,63.71,63.71,15198.0,52.1165,52.1247,52.0838,52.0838,15198.0
2019-04-17 14:25:00,63.71,63.71,63.66,63.67,15540.0,52.0838,52.0838,52.0429,52.0511,15540.0
2019-04-17 14:30:00,63.67,63.71,63.67,63.71,11212.0,52.0511,52.0838,52.0511,52.0838,11212.0
2019-04-17 14:35:00,63.71,63.76,63.69,63.7,37778.0,52.0838,52.1247,52.0675,52.0756,37778.0
2019-04-17 14:40:00,63.71,63.72,63.67,63.68,20772.0,52.0838,52.092,52.0511,52.0593,20772.0
2019-04-17 14:45:00,63.68,63.73,63.68,63.7,19542.0,52.0593,52.1002,52.0593,52.0756,19542.0
2019-04-17 14:50:00,63.71,63.76,63.7,63.76,18420.0,52.0838,52.1247,52.0756,52.1247,18420.0
2019-04-17 14:55:00,63.74,63.81,63.74,63.81,23642.0,52.1083,52.1656,52.1083,52.1656,23642.0
2019-04-17 15:00:00,63.79,63.82,63.78,63.79,14788.0,52.1492,52.1738,52.1411,52.1492,14788.0
2019-04-17 15:05:00,63.79,63.8,63.77,63.79,12994.0,52.1492,52.1574,52.1329,52.1492,12994.0
2019-04-17 15:10:00,63.8,63.83,63.79,63.82,13278.0,52.1574,52.1819,52.1492,52.1738,13278.0
2019-04-17 15:15:00,63.83,63.85,63.81,63.82,15606.0,52.1819,52.1983,52.1656,52.1738,15606.0
2019-04-17 15:20:00,63.82,63.85,63.82,63.85,14358.0,52.1738,52.1983,52.1738,52.1983,14358.0
2019-04-17 15:25:00,63.85,63.87,63.83,63.84,13042.0,52.1983,52.2146,52.1819,52.1901,13042.0
2019-04-17 15:30:00,63.84,63.85,63.8,63.83,16548.0,52.1901,52.1983,52.1574,52.1819,16548.0
2019-04-17 15:35:00,63.84,63.86,63.82,63.84,15356.0,52.1901,52.2065,52.1738,52.1901,15356.0
2019-04-17 15:40:00,63.84,63.85,63.74,63.81,33834.0,52.1901,52.1983,52.1083,52.1656,33834.0
2019-04-17 15:45:00,63.8,63.81,63.7,63.71,68356.0,52.1574,52.1656,52.0756,52.0838,68356.0
2019-04-17 15:50:00,63.7,63.7,63.6,63.65,69502.0,52.0756,52.0756,51.9939,52.0348,69502.0
2019-04-17 15:55:00,63.66,63.69,63.62,63.65,105170.0,52.0429,52.0675,52.0102,52.0348,105170.0
2019-04-18 09:30:00,63.7,63.94,63.7,63.74,116566.0,52.0756,52.2719,52.0756,52.1083,116566.0
2019-04-18 09:35:00,63.71,63.79,63.64,63.79,7668.0,52.0838,52.1492,52.0266,52.1492,7668.0
2019-04-18 09:40:00,63.76,63.76,63.69,63.69,2888.0,52.1247,52.1247,52.0675,52.0675,2888.0
2019-04-18 09:45:00,63.72,63.77,63.69,63.74,8434.0,52.092,52.1329,52.0675,52.1083,8434.0
2019-04-18 09:50:00,63.7,63.77,63.68,63.74,12758.0,52.0756,52.1329,52.0593,52.1083,12758.0
2019-04-18 09:55:00,63.74,63.76,63.65,63.75,11538.0,52.1083,52.1247,52.0348,52.1165,11538.0
2019-04-18 10:00:00,63.74,63.77,63.73,63.76,11050.0,52.1083,52.1329,52.1002,52.1247,11050.0
2019-04-18 10:05:00,63.77,63.8,63.73,63.75,17300.0,52.1329,52.1574,52.1002,52.1165,17300.0
2019-04-18 10:10:00,63.75,63.79,63.74,63.77,12322.0,52.1165,52.1492,52.1083,52.1329,12322.0
2019-04-18 10:15:00,63.77,63.77,63.76,63.77,33270.0,52.1329,52.1329,52.1247,52.1329,33270.0
2019-04-18 10:20:00,63.77,63.88,63.76,63.85,23026.0,52.1329,52.2228,52.1247,52.1983,23026.0
2019-04-18 10:25:00,63.85,63.86,63.83,63.85,6186.0,52.1983,52.2065,52.1819,52.1983,6186.0
2019-04-18 10:30:00,63.84,63.84,63.78,63.83,6502.0,52.1901,52.1901,52.1411,52.1819,6502.0
2019-04-18 10:35:00,63.83,63.84,63.79,63.82,9704.0,52.1819,52.1901,52.1492,52.1738,9704.0
2019-04-18 10:40:00,63.82,63.92,63.82,63.92,14804.0,52.1738,52.2555,52.1738,52.2555,14804.0
2019-04-18 10:45:00,63.94,63.99,63.92,63.99,5720.0,52.2719,52.3127,52.2555,52.3127,5720.0
2019-04-18 10:50:00,63.98,64.01,63.92,63.98,33342.0,52.3046,52.3291,52.2555,52.3046,33342.0
2019-04-18 10:55:00,63.99,64.02,63.99,63.99,18052.0,52.3127,52.3373,52.3127,52.3127,18052.0
2019-04-18 11:00:00,63.99,64.08,63.98,64.06,10340.0,52.3127,52.3863,52.3046,52.37,10340.0
2019-04-18 11:05:00,64.05,64.05,63.98,63.99,9658.0,52.3618,52.3618,52.3046,52.3127,9658.0
2019-04-18 11:10:00,63.98,64.08,63.98,64.08,8220.0,52.3046,52.3863,52.3046,52.3863,8220.0
2019-04-18 11:15:00,64.08,64.1,64.04,64.1,12530.0,52.3863,52.4027,52.3536,52.4027,12530.0
2019-04-18 11:20:00,64.1,64.1,63.93,63.93,31010.0,52.4027,52.4027,52.2637,52.2637,31010.0
2019-04-18 11:25:00,63.94,63.97,63.93,63.94,8504.0,52.2719,52.2964,52.2637,52.2719,8504.0
2019-04-18 11:30:00,63.94,64.06,63.94,64.01,17212.0,52.2719,52.37,52.2719,52.3291,17212.0
2019-04-18 11:35:00,64.01,64.05,63.99,63.99,112400.0,52.3291,52.3618,52.3127,52.3127,112400.0
2019-04-18 11:40:00,63.99,64.06,63.99,64.05,12592.0,52.3127,52.37,52.3127,52.3618,12592.0
2019-04-18 11:45:00,64.04,64.06,64.03,64.05,10910.0,52.3536,52.37,52.3454,52.3618,10910.0
2019-04-18 11:50:00,64.06,64.06,64.0,64.05,17186.0,52.37,52.37,52.3209,52.3618,17186.0
2019-04-18 11:55:00,64.05,64.07,64.01,64.05,14456.0,52.3618,52.3781,52.3291,52.3618,14456.0
2019-04-18 12:00:00,64.03,64.06,64.01,64.04,10844.0,52.3454,52.37,52.3291,52.3536,10844.0
2019-04-18 12:05:00,64.05,64.08,64.04,64.07,7408.0,52.3618,52.3863,52.3536,52.3781,7408.0
2019-04-18 12:10:00,64.07,64.09,64.05,64.07,6666.0,52.3781,52.3945,52.3618,52.3781,6666.0
2019-04-18 12:15:00,64.07,64.07,64.02,64.03,17954.0,52.3781,52.3781,52.3373,52.3454,17954.0
2019-04-18 12:20:00,64.02,64.04,63.99,64.0,6248.0,52.3373,52.3536,52.3127,52.3209,6248.0
2019-04-18 12:25:00,64.01,64.01,63.93,63.99,23266.0,52.3291,52.3291,52.2637,52.3127,23266.0
2019-04-18 12:30:00,64.0,64.07,63.99,64.06,13640.0,52.3209,52.3781,52.3127,52.37,13640.0
2019-04-18 12:35:00,64.06,64.1,64.05,64.08,36446.0,52.37,52.4027,52.3618,52.3863,36446.0
2019-04-18 12:40:00,64.08,64.14,64.08,64.11,66872.0,52.3863,52.4354,52.3863,52.4108,66872.0
2019-04-18 12:45:00,64.11,64.16,64.09,64.16,7582.0,52.4108,52.4517,52.3945,52.4517,7582.0
2019-04-18 12:50:00,64.16,64.16,64.1,64.14,3600.0,52.4517,52.4517,52.4027,52.4354,3600.0
2019-04-18 12:55:00,64.13,64.14,64.11,64.14,4200.0,52.4272,52.4354,52.4108,52.4354,4200.0
2019-04-18 13:00:00,64.11,64.14,64.1,64.12,15948.0,52.4108,52.4354,52.4027,52.419,15948.0
2019-04-18 13:05:00,64.09,64.09,64.04,64.05,27222.0,52.3945,52.3945,52.3536,52.3618,27222.0
2019-04-18 13:10:00,64.05,64.11,64.04,64.11,8490.0,52.3618,52.4108,52.3536,52.4108,8490.0
2019-04-18 13:15:00,64.11,64.11,64.07,64.07,5008.0,52.4108,52.4108,52.3781,52.3781,5008.0
2019-04-18 13:20:00,64.07,64.08,64.03,64.03,19400.0,52.3781,52.3863,52.3454,52.3454,19400.0
2019-04-18 13:25:00,64.04,64.04,64.02,64.02,6032.0,52.3536,52.3536,52.3373,52.3373,6032.0
2019-04-18 13:30:00,64.03,64.03,63.99,64.01,7542.0,52.3454,52.3454,52.3127,52.3291,7542.0
2019-04-18 13:35:00,64.02,64.02,63.96,63.97,4878.0,52.3373,52.3373,52.2882,52.2964,4878.0
2019-04-18 13:40:00,63.97,63.99,63.92,63.93,21006.0,52.2964,52.3127,52.2555,52.2637,21006.0
2019-04-18 13:45:00,63.92,63.96,63.92,63.96,8600.0,52.2555,52.2882,52.2555,52.2882,8600.0
2019-04-18 13:50:00,63.97,63.97,63.91,63.91,6000.0,52.2964,52.2964,52.2473,52.2473,6000.0
2019-04-18 13:55:00,63.93,63.93,63.88,63.88,9826.0,52.2637,52.2637,52.2228,52.2228,9826.0
2019-04-18 14:00:00,63.88,63.9,63.87,63.88,2000.0,52.2228,52.2392,52.2146,52.2228,2000.0
2019-04-18 14:05:00,63.88,63.91,63.87,63.91,7128.0,52.2228,52.2473,52.2146,52.2473,7128.0
2019-04-18 14:10:00,63.9,63.91,63.88,63.91,6286.0,52.2392,52.2473,52.2228,52.2473,6286.0
2019-04-18 14:15:00,63.91,63.93,63.88,63.9,10734.0,52.2473,52.2637,52.2228,52.2392,10734.0
2019-04-18 14:20:00,63.9,63.96,63.9,63.95,4810.0,52.2392,52.2882,52.2392,52.28,4810.0
2019-04-18 14:25:00,63.95,63.95,63.93,63.94,7750.0,52.28,52.28,52.2637,52.2719,7750.0
2019-04-18 14:30:00,63.93,63.93,63.9,63.92,9016.0,52.2637,52.2637,52.2392,52.2555,9016.0
2019-04-18 14:35:00,63.91,63.91,63.88,63.91,6900.0,52.2473,52.2473,52.2228,52.2473,6900.0
2019-04-18 14:40:00,63.92,63.95,63.92,63.92,6376.0,52.2555,52.28,52.2555,52.2555,6376.0
2019-04-18 14:45:00,63.92,63.92,63.88,63.88,4266.0,52.2555,52.2555,52.2228,52.2228,4266.0
2019-04-18 14:50:00,63.89,63.91,63.88,63.9,8054.0,52.231,52.2473,52.2228,52.2392,8054.0
2019-04-18 14:55:00,63.89,63.9,63.84,63.85,18072.0,52.231,52.2392,52.1901,52.1983,18072.0
2019-04-18 15:00:00,63.85,63.85,63.79,63.8,17682.0,52.1983,52.1983,52.1492,52.1574,17682.0
2019-04-18 15:05:00,63.79,63.81,63.78,63.78,11980.0,52.1492,52.1656,52.1411,52.1411,11980.0
2019-04-18 15:10:00,63.79,63.83,63.77,63.83,11940.0,52.1492,52.1819,52.1329,52.1819,11940.0
2019-04-18 15:15:00,63.83,63.87,63.83,63.87,12848.0,52.1819,52.2146,52.1819,52.2146,12848.0
2019-04-18 15:20:00,63.86,63.9,63.84,63.9,13266.0,52.2065,52.2392,52.1901,52.2392,13266.0
2019-04-18 15:25:00,63.9,63.92,63.88,63.9,16544.0,52.2392,52.2555,52.2228,52.2392,16544.0
2019-04-18 15:30:00,63.89,63.91,63.85,63.91,24248.0,52.231,52.2473,52.1983,52.2473,24248.0
2019-04-18 15:35:00,63.91,63.93,63.81,63.85,14838.0,52.2473,52.2637,52.1656,52.1983,14838.0
2019-04-18 15:40:00,63.84,63.85,63.79,63.83,14382.0,52.1901,52.1983,52.1492,52.1819,14382.0
2019-04-18 15:45:00,63.82,63.85,63.8,63.83,16136.0,52.1738,52.1983,52.1574,52.1819,16136.0
2019-04-18 15:50:00,63.84,63.85,63.74,63.76,56542.0,52.1901,52.1983,52.1083,52.1247,56542.0
2019-04-18 15:55:00,63.77,63.86,63.7,63.72,224636.0,52.1329,52.2065,52.0756,52.092,224636.0
2019-04-22 09:30:00,63.63,63.72,63.52,63.52,13598.0,52.0184,52.092,51.9285,51.9285,13598.0
2019-04-22 09:35:00,63.52,63.58,63.48,63.58,5800.0,51.9285,51.9775,51.8958,51.9775,5800.0
2019-04-22 09:40:00,63.59,63.63,63.51,63.61,12200.0,51.9857,52.0184,51.9203,52.0021,12200.0
2019-04-22 09:45:00,63.6,63.6,63.46,63.46,17362.0,51.9939,51.9939,51.8794,51.8794,17362.0
2019-04-22 09:50:00,63.46,63.52,63.46,63.47,34000.0,51.8794,51.9285,51.8794,51.8876,34000.0
2019-04-22 09:55:00,63.45,63.54,63.45,63.54,31424.0,51.8713,51.9448,51.8713,51.9448,31424.0
2019-04-22 10:00:00,63.55,63.65,63.54,63.6,23964.0,51.953,52.0348,51.9448,51.9939,23964.0
2019-04-22 10:05:00,63.6,63.77,63.59,63.77,66184.0,51.9939,52.1329,51.9857,52.1329,66184.0
2019-04-22 10:10:00,63.77,63.87,63.76,63.83,13308.0,52.1329,52.2146,52.1247,52.1819,13308.0
2019-04-22 10:15:00,63.84,63.85,63.68,63.68,22928.0,52.1901,52.1983,52.0593,52.0593,22928.0
2019-04-22 10:20:00,63.69,63.69,63.63,63.67,37878.0,52.0675,52.0675,52.0184,52.0511,37878.0
2019-04-22 10:25:00,63.66,63.7,63.65,63.69,33188.0,52.0429,52.0756,52.0348,52.0675,33188.0
2019-04-22 10:30:00,63.69,63.69,63.57,63.59,28188.0,52.0675,52.0675,51.9694,51.9857,28188.0
2019-04-22 10:35:00,63.59,63.6,63.52,63.58,20218.0,51.9857,51.9939,51.9285,51.9775,20218.0
2019-04-22 10:40:00,63.56,63.57,63.51,63.52,16120.0,51.9612,51.9694,51.9203,51.9285,16120.0
2019-04-22 10:45:00,63.54,63.54,63.48,63.52,13150.0,51.9448,51.9448,51.8958,51.9285,13150.0
2019-04-22 10:50:00,63.52,63.57,63.52,63.52,15346.0,51.9285,51.9694,51.9285,51.9285,15346.0
2019-04-22 10:55:00,63.51,63.55,63.5,63.54,10626.0,51.9203,51.953,51.9121,51.9448,10626.0
2019-04-22 11:00:00,63.55,63.56,63.45,63.46,12000.0,51.953,51.9612,51.8713,51.8794,12000.0
2019-04-22 11:05:00,63.46,63.46,63.4,63.42,6778.0,51.8794,51.8794,51.8304,51.8467,6778.0
2019-04-22 11:10:00,63.41,63.44,63.4,63.42,14720.0,51.8386,51.8631,51.8304,51.8467,14720.0
2019-04-22 11:15:00,63.42,63.43,63.37,63.38,21914.0,51.8467,51.8549,51.8059,51.814,21914.0
2019-04-22 11:20:00,63.41,63.42,63.38,63.38,6558.0,51.8386,51.8467,51.814,51.814,6558.0
2019-04-22 11:25:00,63.39,63.47,63.36,63.43,32998.0,51.8222,51.8876,51.7977,51.8549,32998.0
2019-04-22 11:30:00,63.43,63.47,63.43,63.44,19320.0,51.8549,51.8876,51.8549,51.8631,19320.0
2019-04-22 11:35:00,63.44,63.45,63.4,63.43,19984.0,51.8631,51.8713,51.8304,51.8549,19984.0
2019-04-22 11:40:00,63.41,63.52,63.41,63.45,20272.0,51.8386,51.9285,51.8386,51.8713,20272.0
2019-04-22 11:45:00,63.46,63.5,63.41,63.45,35162.0,51.8794,51.9121,51.8386,51.8713,35162.0
2019-04-22 11:50:00,63.46,63.46,63.32,63.32,21648.0,51.8794,51.8794,51.765,51.765,21648.0
2019-04-22 11:55:00,63.32,63.33,63.29,63.29,16066.0,51.765,51.7732,51.7405,51.7405,16066.0
2019-04-22 12:00:00,63.29,63.33,63.29,63.31,7056.0,51.7405,51.7732,51.7405,51.7568,7056.0
2019-04-22 12:05:00,63.32,63.34,63.3,63.32,8200.0,51.765,51.7813,51.7486,51.765,8200.0
2019-04-22 12:10:00,63.31,63.33,63.27,63.29,6532.0,51.7568,51.7732,51.7241,51.7405,6532.0
2019-04-22 12:15:00,63.29,63.31,63.28,63.29,6812.0,51.7405,51.7568,51.7323,51.7405,6812.0
2019-04-22 12:20:00,63.3,63.33,63.29,63.31,5914.0,51.7486,51.7732,51.7405,51.7568,5914.0
2019-04-22 12:25:00,63.31,63.33,63.3,63.31,9802.0,51.7568,51.7732,51.7486,51.7568,9802.0
2019-04-22 12:30:00,63.3,63.33,63.29,63.29,5200.0,51.7486,51.7732,51.7405,51.7405,5200.0
2019-04-22 12:35:00,63.3,63.32,63.29,63.3,7776.0,51.7486,51.765,51.7405,51.7486,7776.0
2019-04-22 12:40:00,63.31,63.33,63.28,63.3,7402.0,51.7568,51.7732,51.7323,51.7486,7402.0
2019-04-22 12:45:00,63.29,63.3,63.27,63.28,6110.0,51.7405,51.7486,51.7241,51.7323,6110.0
2019-04-22 12:50:00,63.3,63.32,63.27,63.32,12962.0,51.7486,51.765,51.7241,51.765,12962.0
2019-04-22 12:55:00,63.32,63.33,63.3,63.32,26178.0,51.765,51.7732,51.7486,51.765,26178.0
2019-04-22 13:00:00,63.32,63.33,63.28,63.3,8622.0,51.765,51.7732,51.7323,51.7486,8622.0
2019-04-22 13:05:00,63.29,63.31,63.27,63.27,5400.0,51.7405,51.7568,51.7241,51.7241,5400.0
2019-04-22 13:10:00,63.27,63.29,63.26,63.27,6178.0,51.7241,51.7405,51.7159,51.7241,6178.0
2019-04-22 13:15:00,63.26,63.28,63.26,63.28,5084.0,51.7159,51.7323,51.7159,51.7323,5084.0
2019-04-22 13:20:00,63.28,63.29,63.26,63.27,6928.0,51.7323,51.7405,51.7159,51.7241,6928.0
2019-04-22 13:25:00,63.26,63.26,63.22,63.23,10806.0,51.7159,51.7159,51.6832,51.6914,10806.0
2019-04-22 13:30:00,63.24,63.24,63.23,63.24,5450.0,51.6996,51.6996,51.6914,51.6996,5450.0
2019-04-22 13:35:00,63.24,63.26,63.23,63.24,7176.0,51.6996,51.7159,51.6914,51.6996,7176.0
2019-04-22 13:40:00,63.25,63.25,63.2,63.2,8638.0,51.7078,51.7078,51.6669,51.6669,8638.0
2019-04-22 13:45:00,63.21,63.22,63.17,63.17,11954.0,51.6751,51.6832,51.6424,51.6424,11954.0
2019-04-22 13:50:00,63.17,63.17,63.1,63.13,18124.0,51.6424,51.6424,51.5851,51.6097,18124.0
2019-04-22 13:55:00,63.12,63.13,63.11,63.12,12690.0,51.6015,51.6097,51.5933,51.6015,12690.0
2019-04-22 14:00:00,63.12,63.12,63.07,63.1,25806.0,51.6015,51.6015,51.5606,51.5851,25806.0
2019-04-22 14:05:00,63.1,63.12,63.07,63.11,15428.0,51.5851,51.6015,51.5606,51.5933,15428.0
2019-04-22 14:10:00,63.11,63.11,63.06,63.07,14420.0,51.5933,51.5933,51.5524,51.5606,14420.0
2019-04-22 14:15:00,63.06,63.07,63.02,63.03,12592.0,51.5524,51.5606,51.5197,51.5279,12592.0
2019-04-22 14:20:00,63.03,63.13,63.03,63.09,17692.0,51.5279,51.6097,51.5279,51.577,17692.0
2019-04-22 14:25:00,63.09,63.09,63.03,63.06,19918.0,51.577,51.577,51.5279,51.5524,19918.0
2019-04-22 14:30:00,63.06,63.08,63.06,63.07,19466.0,51.5524,51.5688,51.5524,51.5606,19466.0
2019-04-22 14:35:00,63.07,63.11,63.06,63.09,27432.0,51.5606,51.5933,51.5524,51.577,27432.0
2019-04-22 14:40:00,63.09,63.1,63.05,63.05,24616.0,51.577,51.5851,51.5443,51.5443,24616.0
2019-04-22 14:45:00,63.06,63.06,62.99,63.01,36928.0,51.5524,51.5524,51.4952,51.5116,36928.0
2019-04-22 14:50:00,63.02,63.02,62.87,62.88,36434.0,51.5197,51.5197,51.3971,51.4053,36434.0
2019-04-22 14:55:00,62.88,62.95,62.88,62.92,17342.0,51.4053,51.4625,51.4053,51.438,17342.0
2019-04-22 15:00:00,62.91,62.95,62.91,62.95,17524.0,51.4298,51.4625,51.4298,51.4625,17524.0
2019-04-22 15:05:00,62.95,62.95,62.91,62.94,15060.0,51.4625,51.4625,51.4298,51.4543,15060.0
2019-04-22 15:10:00,62.93,62.95,62.9,62.92,28478.0,51.4462,51.4625,51.4216,51.438,28478.0
2019-04-22 15:15:00,62.92,62.93,62.87,62.87,36102.0,51.438,51.4462,51.3971,51.3971,36102.0
2019-04-22 15:20:00,62.87,62.9,62.84,62.85,42718.0,51.3971,51.4216,51.3726,51.3808,42718.0
2019-04-22 15:25:00,62.85,62.85,62.78,62.79,33820.0,51.3808,51.3808,51.3235,51.3317,33820.0
2019-04-22 15:30:00,62.79,62.81,62.77,62.77,45552.0,51.3317,51.3481,51.3154,51.3154,45552.0
2019-04-22 15:35:00,62.78,62.8,62.71,62.77,80298.0,51.3235,51.3399,51.2663,51.3154,80298.0
2019-04-22 15:40:00,62.77,62.83,62.77,62.79,69272.0,51.3154,51.3644,51.3154,51.3317,69272.0
2019-04-22 15:45:00,62.79,62.83,62.77,62.78,97006.0,51.3317,51.3644,51.3154,51.3235,97006.0
2019-04-22 15:50:00,62.78,62.81,62.74,62.74,186760.0,51.3235,51.3481,51.2908,51.2908,186760.0
2019-04-22 15:55:00,62.75,62.76,62.59,62.69,385258.0,51.299,51.3072,51.1682,51.25,385258.0
2019-04-23 09:30:00,62.77,62.84,62.45,62.55,39818.0,51.3154,51.3726,51.0538,51.1355,39818.0
2019-04-23 09:35:00,62.59,62.77,62.59,62.73,12608.0,51.1682,51.3154,51.1682,51.2827,12608.0
2019-04-23 09:40:00,62.77,62.97,62.76,62.93,9442.0,51.3154,51.4789,51.3072,51.4462,9442.0
2019-04-23 09:45:00,62.93,62.95,62.85,62.9,14680.0,51.4462,51.4625,51.3808,51.4216,14680.0
2019-04-23 09:50:00,62.92,63.05,62.91,63.04,11226.0,51.438,51.5443,51.4298,51.5361,11226.0
2019-04-23 09:55:00,63.01,63.02,62.88,62.93,8400.0,51.5116,51.5197,51.4053,51.4462,8400.0
2019-04-23 10:00:00,62.93,63.0,62.92,62.94,22490.0,51.4462,51.5034,51.438,51.4543,22490.0
2019-04-23 10:05:00,62.98,62.99,62.94,62.98,32034.0,51.487,51.4952,51.4543,51.487,32034.0
2019-04-23 10:10:00,62.98,63.06,62.98,63.02,25968.0,51.487,51.5524,51.487,51.5197,25968.0
2019-04-23 10:15:00,63.02,63.07,62.98,63.02,9930.0,51.5197,51.5606,51.487,51.5197,9930.0
2019-04-23 10:20:00,63.02,63.02,62.94,63.01,29924.0,51.5197,51.5197,51.4543,51.5116,29924.0
2019-04-23 10:25:00,63.01,63.1,63.01,63.07,20444.0,51.5116,51.5851,51.5116,51.5606,20444.0
2019-04-23 10:30:00,63.08,63.08,62.91,62.94,17306.0,51.5688,51.5688,51.4298,51.4543,17306.0
2019-04-23 10:35:00,62.94,62.98,62.91,62.91,15728.0,51.4543,51.487,51.4298,51.4298,15728.0
2019-04-23 10:40:00,62.93,62.95,62.91,62.93,15842.0,51.4462,51.4625,51.4298,51.4462,15842.0
2019-04-23 10:45:00,62.93,62.93,62.8,62.8,13440.0,51.4462,51.4462,51.3399,51.3399,13440.0
2019-04-23 10:50:00,62.79,62.79,62.7,62.72,13464.0,51.3317,51.3317,51.2581,51.2745,13464.0
2019-04-23 10:55:00,62.74,62.74,62.7,62.73,10514.0,51.2908,51.2908,51.2581,51.2827,10514.0
2019-04-23 11:00:00,62.74,62.78,62.72,62.74,14246.0,51.2908,51.3235,51.2745,51.2908,14246.0
2019-04-23 11:05:00,62.73,62.74,62.67,62.68,18094.0,51.2827,51.2908,51.2336,51.2418,18094.0
2019-04-23 11:10:00,62.7,62.78,62.69,62.78,10076.0,51.2581,51.3235,51.25,51.3235,10076.0
2019-04-23 11:15:00,62.79,62.87,62.79,62.83,13484.0,51.3317,51.3971,51.3317,51.3644,13484.0
2019-04-23 11:20:00,62.83,62.83,62.67,62.73,23918.0,51.3644,51.3644,51.2336,51.2827,23918.0
2019-04-23 11:25:00,62.74,62.83,62.74,62.8,17856.0,51.2908,51.3644,51.2908,51.3399,17856.0
2019-04-23 11:30:00,62.8,62.83,62.79,62.8,43756.0,51.3399,51.3644,51.3317,51.3399,43756.0
2019-04-23 11:35:00,62.8,62.83,62.76,62.77,13000.0,51.3399,51.3644,51.3072,51.3154,13000.0
2019-04-23 11:40:00,62.79,62.79,62.74,62.76,6886.0,51.3317,51.3317,51.2908,51.3072,6886.0
2019-04-23 11:45:00,62.77,62.81,62.77,62.78,14064.0,51.3154,51.3481,51.3154,51.3235,14064.0
2019-04-23 11:50:00,62.77,62.79,62.74,62.74,6506.0,51.3154,51.3317,51.2908,51.2908,6506.0
2019-04-23 11:55:00,62.73,62.81,62.73,62.8,8850.0,51.2827,51.3481,51.2827,51.3399,8850.0
2019-04-23 12:00:00,62.82,62.89,62.82,62.85,14720.0,51.3562,51.4135,51.3562,51.3808,14720.0
2019-04-23 12:05:00,62.84,62.91,62.84,62.9,14540.0,51.3726,51.4298,51.3726,51.4216,14540.0
2019-04-23 12:10:00,62.9,62.93,62.87,62.93,10764.0,51.4216,51.4462,51.3971,51.4462,10764.0
2019-04-23 12:15:00,62.95,62.99,62.94,62.99,9098.0,51.4625,51.4952,51.4543,51.4952,9098.0
2019-04-23 12:20:00,62.99,63.0,62.94,62.95,11902.0,51.4952,51.5034,51.4543,51.4625,11902.0
2019-04-23 12:25:00,62.95,62.95,62.9,62.9,5616.0,51.4625,51.4625,51.4216,51.4216,5616.0
2019-04-23 12:30:00,62.91,62.93,62.89,62.93,11852.0,51.4298,51.4462,51.4135,51.4462,11852.0
2019-04-23 12:35:00,62.94,62.97,62.91,62.92,6316.0,51.4543,51.4789,51.4298,51.438,6316.0
2019-04-23 12:40:00,62.9,62.95,62.89,62.93,4924.0,51.4216,51.4625,51.4135,51.4462,4924.0
2019-04-23 12:45:00,62.93,62.94,62.88,62.88,6520.0,51.4462,51.4543,51.4053,51.4053,6520.0
2019-04-23 12:50:00,62.88,62.88,62.79,62.81,29068.0,51.4053,51.4053,51.3317,51.3481,29068.0
2019-04-23 12:55:00,62.81,62.82,62.66,62.75,16334.0,51.3481,51.3562,51.2254,51.299,16334.0
2019-04-23 13:00:00,62.74,62.88,62.74,62.88,4732.0,51.2908,51.4053,51.2908,51.4053,4732.0
2019-04-23 13:05:00,62.87,62.91,62.85,62.88,4414.0,51.3971,51.4298,51.3808,51.4053,4414.0
2019-04-23 13:10:00,62.88,62.98,62.88,62.98,5644.0,51.4053,51.487,51.4053,51.487,5644.0
2019-04-23 13:15:00,62.97,62.99,62.94,62.94,16232.0,51.4789,51.4952,51.4543,51.4543,16232.0
2019-04-23 13:20:00,62.95,62.96,62.91,62.95,5746.0,51.4625,51.4707,51.4298,51.4625,5746.0
2019-04-23 13:25:00,62.95,62.97,62.93,62.95,12638.0,51.4625,51.4789,51.4462,51.4625,12638.0
2019-04-23 13:30:00,62.93,62.97,62.93,62.93,13024.0,51.4462,51.4789,51.4462,51.4462,13024.0
2019-04-23 13:35:00,62.94,63.01,62.94,63.01,9038.0,51.4543,51.5116,51.4543,51.5116,9038.0
2019-04-23 13:40:00,63.02,63.04,63.01,63.02,3802.0,51.5197,51.5361,51.5116,51.5197,3802.0
2019-04-23 13:45:00,63.02,63.09,63.01,63.09,7978.0,51.5197,51.577,51.5116,51.577,7978.0
2019-04-23 13:50:00,63.08,63.1,63.05,63.08,14074.0,51.5688,51.5851,51.5443,51.5688,14074.0
2019-04-23 13:55:00,63.1,63.12,63.09,63.12,9114.0,51.5851,51.6015,51.577,51.6015,9114.0
2019-04-23 14:00:00,63.11,63.15,63.1,63.13,8384.0,51.5933,51.626,51.5851,51.6097,8384.0
2019-04-23 14:05:00,63.13,63.21,63.13,63.21,15708.0,51.6097,51.6751,51.6097,51.6751,15708.0
2019-04-23 14:10:00,63.21,63.21,63.12,63.13,19298.0,51.6751,51.6751,51.6015,51.6097,19298.0
2019-04-23 14:15:00,63.13,63.21,63.13,63.21,8400.0,51.6097,51.6751,51.6097,51.6751,8400.0
2019-04-23 14:20:00,63.21,63.23,63.2,63.23,6682.0,51.6751,51.6914,51.6669,51.6914,6682.0
2019-04-23 14:25:00,63.23,63.33,63.23,63.31,38116.0,51.6914,51.7732,51.6914,51.7568,38116.0
2019-04-23 14:30:00,63.31,63.35,63.28,63.33,12350.0,51.7568,51.7895,51.7323,51.7732,12350.0
2019-04-23 14:35:00,63.34,63.38,63.34,63.35,13612.0,51.7813,51.814,51.7813,51.7895,13612.0
2019-04-23 14:40:00,63.35,63.38,63.32,63.34,17094.0,51.7895,51.814,51.765,51.7813,17094.0
2019-04-23 14:45:00,63.36,63.37,63.33,63.35,16198.0,51.7977,51.8059,51.7732,51.7895,16198.0
2019-04-23 14:50:00,63.35,63.42,63.35,63.42,22008.0,51.7895,51.8467,51.7895,51.8467,22008.0
2019-04-23 14:55:00,63.42,63.43,63.36,63.42,17478.0,51.8467,51.8549,51.7977,51.8467,17478.0
2019-04-23 15:00:00,63.42,63.42,63.33,63.36,10400.0,51.8467,51.8467,51.7732,51.7977,10400.0
2019-04-23 15:05:00,63.35,63.41,63.35,63.41,7856.0,51.7895,51.8386,51.7895,51.8386,7856.0
2019-04-23 15:10:00,63.42,63.47,63.42,63.46,11884.0,51.8467,51.8876,51.8467,51.8794,11884.0
2019-04-23 15:15:00,63.46,63.48,63.38,63.4,21610.0,51.8794,51.8958,51.814,51.8304,21610.0
2019-04-23 15:20:00,63.39,63.39,63.32,63.32,25232.0,51.8222,51.8222,51.765,51.765,25232.0
2019-04-23 15:25:00,63.31,63.35,63.25,63.29,31806.0,51.7568,51.7895,51.7078,51.7405,31806.0
2019-04-23 15:30:00,63.3,63.31,63.21,63.21,30764.0,51.7486,51.7568,51.6751,51.6751,30764.0
2019-04-23 15:35:00,63.21,63.21,63.12,63.13,56718.0,51.6751,51.6751,51.6015,51.6097,56718.0
2019-04-23 15:40:00,63.13,63.14,63.08,63.09,37726.0,51.6097,51.6178,51.5688,51.577,37726.0
2019-04-23 15:45:00,63.09,63.14,63.08,63.12,63634.0,51.577,51.6178,51.5688,51.6015,63634.0
2019-04-23 15:50:00,63.13,63.17,63.1,63.13,127372.0,51.6097,51.6424,51.5851,51.6097,127372.0
2019-04-23 15:55:00,63.15,63.15,62.99,63.06,309906.0,51.626,51.626,51.4952,51.5524,309906.0
2019-04-24 09:30:00,63.24,63.24,62.99,62.99,31822.0,51.6996,51.6996,51.4952,51.4952,31822.0
2019-04-24 09:35:00,63.06,63.11,62.98,63.1,15592.0,51.5524,51.5933,51.487,51.5851,15592.0
2019-04-24 09:40:00,63.11,63.24,63.07,63.23,11340.0,51.5933,51.6996,51.5606,51.6914,11340.0
2019-04-24 09:45:00,63.21,63.25,63.16,63.25,4848.0,51.6751,51.7078,51.6342,51.7078,4848.0
2019-04-24 09:50:00,63.26,63.31,63.18,63.23,21158.0,51.7159,51.7568,51.6505,51.6914,21158.0
2019-04-24 09:55:00,63.22,63.24,63.16,63.22,4000.0,51.6832,51.6996,51.6342,51.6832,4000.0
2019-04-24 10:00:00,63.16,63.27,63.16,63.24,2600.0,51.6342,51.7241,51.6342,51.6996,2600.0
2019-04-24 10:05:00,63.28,63.28,63.21,63.24,5638.0,51.7323,51.7323,51.6751,51.6996,5638.0
2019-04-24 10:10:00,63.31,63.34,63.27,63.3,6750.0,51.7568,51.7813,51.7241,51.7486,6750.0
2019-04-24 10:15:00,63.3,63.35,63.26,63.27,6400.0,51.7486,51.7895,51.7159,51.7241,6400.0
2019-04-24 10:20:00,63.26,63.35,63.24,63.35,24296.0,51.7159,51.7895,51.6996,51.7895,24296.0
2019-04-24 10:25:00,63.38,63.43,63.34,63.41,12964.0,51.814,51.8549,51.7813,51.8386,12964.0
2019-04-24 10:30:00,63.4,63.42,63.33,63.36,14434.0,51.8304,51.8467,51.7732,51.7977,14434.0
2019-04-24 10:35:00,63.37,63.37,63.25,63.25,14210.0,51.8059,51.8059,51.7078,51.7078,14210.0
2019-04-24 10:40:00,63.27,63.34,63.27,63.3,18086.0,51.7241,51.7813,51.7241,51.7486,18086.0
2019-04-24 10:45:00,63.31,63.35,63.29,63.34,8400.0,51.7568,51.7895,51.7405,51.7813,8400.0
2019-04-24 10:50:00,63.33,63.42,63.31,63.38,183542.0,51.7732,51.8467,51.7568,51.814,183542.0
2019-04-24 10:55:00,63.38,63.47,63.37,63.46,25300.0,51.814,51.8876,51.8059,51.8794,25300.0
2019-04-24 11:00:00,63.47,63.5,63.43,63.5,33932.0,51.8876,51.9121,51.8549,51.9121,33932.0
2019-04-24 11:05:00,63.49,63.49,63.41,63.42,13624.0,51.904,51.904,51.8386,51.8467,13624.0
2019-04-24 11:10:00,63.43,63.48,63.42,63.47,26660.0,51.8549,51.8958,51.8467,51.8876,26660.0
2019-04-24 11:15:00,63.45,63.46,63.41,63.41,7200.0,51.8713,51.8794,51.8386,51.8386,7200.0
2019-04-24 11:20:00,63.43,63.46,63.42,63.44,10968.0,51.8549,51.8794,51.8467,51.8631,10968.0
2019-04-24 11:25:00,63.45,63.47,63.34,63.35,13164.0,51.8713,51.8876,51.7813,51.7895,13164.0
2019-04-24 11:30:00,63.33,63.34,63.31,63.32,6540.0,51.7732,51.7813,51.7568,51.765,6540.0
2019-04-24 11:35:00,63.31,63.31,63.26,63.29,7672.0,51.7568,51.7568,51.7159,51.7405,7672.0
2019-04-24 11:40:00,63.3,63.31,63.22,63.26,16844.0,51.7486,51.7568,51.6832,51.7159,16844.0
2019-04-24 11:45:00,63.26,63.26,63.19,63.2,6630.0,51.7159,51.7159,51.6587,51.6669,6630.0
2019-04-24 11:50:00,63.17,63.17,63.09,63.12,8902.0,51.6424,51.6424,51.577,51.6015,8902.0
2019-04-24 11:55:00,63.1,63.1,63.05,63.07,6906.0,51.5851,51.5851,51.5443,51.5606,6906.0
2019-04-24 12:00:00,63.08,63.1,62.99,63.02,31432.0,51.5688,51.5851,51.4952,51.5197,31432.0
2019-04-24 12:05:00,63.01,63.03,62.97,63.01,9802.0,51.5116,51.5279,51.4789,51.5116,9802.0
2019-04-24 12:10:00,63.01,63.02,63.0,63.0,5994.0,51.5116,51.5197,51.5034,51.5034,5994.0
2019-04-24 12:15:00,63.02,63.02,62.99,63.0,11638.0,51.5197,51.5197,51.4952,51.5034,11638.0
2019-04-24 12:20:00,62.99,63.02,62.97,63.01,17942.0,51.4952,51.5197,51.4789,51.5116,17942.0
2019-04-24 12:25:00,63.01,63.03,62.95,62.96,22746.0,51.5116,51.5279,51.4625,51.4707,22746.0
2019-04-24 12:30:00,62.96,63.02,62.95,62.99,18300.0,51.4707,51.5197,51.4625,51.4952,18300.0
2019-04-24 12:35:00,62.99,63.02,62.99,63.01,10784.0,51.4952,51.5197,51.4952,51.5116,10784.0
2019-04-24 12:40:00,63.0,63.01,62.98,62.98,9622.0,51.5034,51.5116,51.487,51.487,9622.0
2019-04-24 12:45:00,62.97,63.05,62.97,63.02,13954.0,51.4789,51.5443,51.4789,51.5197,13954.0
2019-04-24 12:50:00,63.02,63.02,62.97,62.99,7602.0,51.5197,51.5197,51.4789,51.4952,7602.0
2019-04-24 12:55:00,63.0,63.03,62.98,62.98,7200.0,51.5034,51.5279,51.487,51.487,7200.0
2019-04-24 13:00:00,62.99,63.01,62.95,62.97,25602.0,51.4952,51.5116,51.4625,51.4789,25602.0
2019-04-24 13:05:00,62.96,62.96,62.9,62.91,7002.0,51.4707,51.4707,51.4216,51.4298,7002.0
2019-04-24 13:10:00,62.9,62.9,62.81,62.82,11002.0,51.4216,51.4216,51.3481,51.3562,11002.0
2019-04-24 13:15:00,62.82,62.9,62.82,62.9,6160.0,51.3562,51.4216,51.3562,51.4216,6160.0
2019-04-24 13:20:00,62.89,62.92,62.88,62.91,9638.0,51.4135,51.438,51.4053,51.4298,9638.0
2019-04-24 13:25:00,62.91,62.91,62.88,62.88,3600.0,51.4298,51.4298,51.4053,51.4053,3600.0
2019-04-24 13:30:00,62.88,62.99,62.88,62.96,5412.0,51.4053,51.4952,51.4053,51.4707,5412.0
2019-04-24 13:35:00,62.99,63.02,62.97,63.0,15000.0,51.4952,51.5197,51.4789,51.5034,15000.0
2019-04-24 13:40:00,63.01,63.08,63.01,63.07,12264.0,51.5116,51.5688,51.5116,51.5606,12264.0
2019-04-24 13:45:00,63.07,63.08,63.04,63.04,4586.0,51.5606,51.5688,51.5361,51.5361,4586.0
2019-04-24 13:50:00,63.03,63.06,63.02,63.02,9674.0,51.5279,51.5524,51.5197,51.5197,9674.0
2019-04-24 13:55:00,63.03,63.05,63.02,63.02,12904.0,51.5279,51.5443,51.5197,51.5197,12904.0
2019-04-24 14:00:00,63.04,63.06,63.02,63.04,4732.0,51.5361,51.5524,51.5197,51.5361,4732.0
2019-04-24 14:05:00,63.05,63.08,63.05,63.05,4454.0,51.5443,51.5688,51.5443,51.5443,4454.0
2019-04-24 14:10:00,63.05,63.06,63.04,63.06,3450.0,51.5443,51.5524,51.5361,51.5524,3450.0
2019-04-24 14:15:00,63.05,63.05,63.03,63.04,12272.0,51.5443,51.5443,51.5279,51.5361,12272.0
2019-04-24 14:20:00,63.05,63.1,63.05,63.1,8432.0,51.5443,51.5851,51.5443,51.5851,8432.0
2019-04-24 14:25:00,63.09,63.1,63.05,63.06,14618.0,51.577,51.5851,51.5443,51.5524,14618.0
2019-04-24 14:30:00,63.06,63.06,63.04,63.05,8506.0,51.5524,51.5524,51.5361,51.5443,8506.0
2019-04-24 14:35:00,63.05,63.05,63.04,63.05,7092.0,51.5443,51.5443,51.5361,51.5443,7092.0
2019-04-24 14:40:00,63.06,63.12,63.06,63.12,9118.0,51.5524,51.6015,51.5524,51.6015,9118.0
2019-04-24 14:45:00,63.13,63.16,63.11,63.13,16610.0,51.6097,51.6342,51.5933,51.6097,16610.0
2019-04-24 14:50:00,63.13,63.16,63.13,63.16,20860.0,51.6097,51.6342,51.6097,51.6342,20860.0
2019-04-24 14:55:00,63.16,63.2,63.15,63.2,11618.0,51.6342,51.6669,51.626,51.6669,11618.0
2019-04-24 15:00:00,63.2,63.21,63.18,63.2,9454.0,51.6669,51.6751,51.6505,51.6669,9454.0
2019-04-24 15:05:00,63.2,63.25,63.19,63.25,14544.0,51.6669,51.7078,51.6587,51.7078,14544.0
2019-04-24 15:10:00,63.24,63.26,63.23,63.24,14020.0,51.6996,51.7159,51.6914,51.6996,14020.0
2019-04-24 15:15:00,63.24,63.26,63.22,63.26,20114.0,51.6996,51.7159,51.6832,51.7159,20114.0
2019-04-24 15:20:00,63.26,63.38,63.25,63.38,20324.0,51.7159,51.814,51.7078,51.814,20324.0
2019-04-24 15:25:00,63.4,63.4,63.3,63.31,12902.0,51.8304,51.8304,51.7486,51.7568,12902.0
2019-04-24 15:30:00,63.31,63.34,63.22,63.23,17766.0,51.7568,51.7813,51.6832,51.6914,17766.0
2019-04-24 15:35:00,63.24,63.27,63.23,63.26,19514.0,51.6996,51.7241,51.6914,51.7159,19514.0
2019-04-24 15:40:00,63.27,63.35,63.27,63.35,18066.0,51.7241,51.7895,51.7241,51.7895,18066.0
2019-04-24 15:45:00,63.37,63.42,63.35,63.35,24848.0,51.8059,51.8467,51.7895,51.7895,24848.0
2019-04-24 15:50:00,63.35,63.35,63.23,63.3,48962.0,51.7895,51.7895,51.6914,51.7486,48962.0
2019-04-24 15:55:00,63.29,63.3,63.19,63.22,120530.0,51.7405,51.7486,51.6587,51.6832,120530.0
2019-04-25 09:30:00,63.0,63.0,62.89,62.91,22888.0,51.5034,51.5034,51.4135,51.4298,22888.0
2019-04-25 09:35:00,62.95,63.01,62.91,62.97,6400.0,51.4625,51.5116,51.4298,51.4789,6400.0
2019-04-25 09:40:00,62.97,63.05,62.96,63.05,10456.0,51.4789,51.5443,51.4707,51.5443,10456.0
2019-04-25 09:45:00,63.09,63.09,63.01,63.04,6400.0,51.577,51.577,51.5116,51.5361,6400.0
2019-04-25 09:50:00,63.08,63.17,63.08,63.13,13810.0,51.5688,51.6424,51.5688,51.6097,13810.0
2019-04-25 09:55:00,63.1,63.23,63.06,63.21,11600.0,51.5851,51.6914,51.5524,51.6751,11600.0
2019-04-25 10:00:00,63.27,63.33,63.25,63.33,11156.0,51.7241,51.7732,51.7078,51.7732,11156.0
2019-04-25 10:05:00,63.31,63.35,63.3,63.35,13350.0,51.7568,51.7895,51.7486,51.7895,13350.0
2019-04-25 10:10:00,63.33,63.41,63.33,63.34,12440.0,51.7732,51.8386,51.7732,51.7813,12440.0
2019-04-25 10:15:00,63.34,63.46,63.34,63.44,15468.0,51.7813,51.8794,51.7813,51.8631,15468.0
2019-04-25 10:20:00,63.44,63.44,63.35,63.38,4242.0,51.8631,51.8631,51.7895,51.814,4242.0
2019-04-25 10:25:00,63.42,63.49,63.42,63.49,3446.0,51.8467,51.904,51.8467,51.904,3446.0
2019-04-25 10:30:00,63.48,63.57,63.45,63.54,16722.0,51.8958,51.9694,51.8713,51.9448,16722.0
2019-04-25 10:35:00,63.57,63.71,63.55,63.71,7524.0,51.9694,52.0838,51.953,52.0838,7524.0
2019-04-25 10:40:00,63.72,63.81,63.72,63.74,14066.0,52.092,52.1656,52.092,52.1083,14066.0
2019-04-25 10:45:00,63.77,63.91,63.77,63.88,19160.0,52.1329,52.2473,52.1329,52.2228,19160.0
2019-04-25 10:50:00,63.86,63.88,63.76,63.76,10696.0,52.2065,52.2228,52.1247,52.1247,10696.0
2019-04-25 10:55:00,63.75,63.79,63.66,63.67,16806.0,52.1165,52.1492,52.0429,52.0511,16806.0
2019-04-25 11:00:00,63.64,63.7,63.56,63.58,6152.0,52.0266,52.0756,51.9612,51.9775,6152.0
2019-04-25 11:05:00,63.57,63.61,63.51,63.61,24854.0,51.9694,52.0021,51.9203,52.0021,24854.0
2019-04-25 11:10:00,63.61,63.63,63.47,63.5,11080.0,52.0021,52.0184,51.8876,51.9121,11080.0
2019-04-25 11:15:00,63.48,63.52,63.44,63.47,9046.0,51.8958,51.9285,51.8631,51.8876,9046.0
2019-04-25 11:20:00,63.44,63.54,63.44,63.52,16046.0,51.8631,51.9448,51.8631,51.9285,16046.0
2019-04-25 11:25:00,63.52,63.57,63.52,63.57,7656.0,51.9285,51.9694,51.9285,51.9694,7656.0
2019-04-25 11:30:00,63.6,63.71,63.6,63.68,7600.0,51.9939,52.0838,51.9939,52.0593,7600.0
2019-04-25 11:35:00,63.67,63.7,63.65,63.67,11828.0,52.0511,52.0756,52.0348,52.0511,11828.0
2019-04-25 11:40:00,63.67,63.77,63.67,63.74,8826.0,52.0511,52.1329,52.0511,52.1083,8826.0
2019-04-25 11:45:00,63.69,63.77,63.69,63.73,6000.0,52.0675,52.1329,52.0675,52.1002,6000.0
2019-04-25 11:50:00,63.72,63.78,63.71,63.78,20976.0,52.092,52.1411,52.0838,52.1411,20976.0
2019-04-25 11:55:00,63.75,63.75,63.65,63.69,10384.0,52.1165,52.1165,52.0348,52.0675,10384.0
2019-04-25 12:00:00,63.68,63.68,63.65,63.67,14384.0,52.0593,52.0593,52.0348,52.0511,14384.0
2019-04-25 12:05:00,63.65,63.7,63.65,63.69,8164.0,52.0348,52.0756,52.0348,52.0675,8164.0
2019-04-25 12:10:00,63.69,63.7,63.67,63.67,18084.0,52.0675,52.0756,52.0511,52.0511,18084.0
2019-04-25 12:15:00,63.67,63.67,63.63,63.63,19000.0,52.0511,52.0511,52.0184,52.0184,19000.0
2019-04-25 12:20:00,63.63,63.66,63.61,63.66,8084.0,52.0184,52.0429,52.0021,52.0429,8084.0
2019-04-25 12:25:00,63.66,63.7,63.66,63.68,3800.0,52.0429,52.0756,52.0429,52.0593,3800.0
2019-04-25 12:30:00,63.69,63.69,63.59,63.62,13634.0,52.0675,52.0675,51.9857,52.0102,13634.0
2019-04-25 12:35:00,63.63,63.66,63.59,63.6,10432.0,52.0184,52.0429,51.9857,51.9939,10432.0
2019-04-25 12:40:00,63.59,63.63,63.58,63.6,14468.0,51.9857,52.0184,51.9775,51.9939,14468.0
2019-04-25 12:45:00,63.6,63.64,63.59,63.63,10828.0,51.9939,52.0266,51.9857,52.0184,10828.0
2019-04-25 12:50:00,63.62,63.63,63.59,63.63,8484.0,52.0102,52.0184,51.9857,52.0184,8484.0
2019-04-25 12:55:00,63.61,63.63,63.59,63.6,16480.0,52.0021,52.0184,51.9857,51.9939,16480.0
2019-04-25 13:00:00,63.62,63.62,63.57,63.57,9448.0,52.0102,52.0102,51.9694,51.9694,9448.0
2019-04-25 13:05:00,63.58,63.68,63.58,63.66,8608.0,51.9775,52.0593,51.9775,52.0429,8608.0
2019-04-25 13:10:00,63.67,63.69,63.66,63.69,3400.0,52.0511,52.0675,52.0429,52.0675,3400.0
2019-04-25 13:15:00,63.71,63.76,63.71,63.76,5870.0,52.0838,52.1247,52.0838,52.1247,5870.0
2019-04-25 13:20:00,63.75,63.8,63.74,63.79,3438.0,52.1165,52.1574,52.1083,52.1492,3438.0
2019-04-25 13:25:00,63.78,63.82,63.77,63.81,15168.0,52.1411,52.1738,52.1329,52.1656,15168.0
2019-04-25 13:30:00,63.81,63.82,63.8,63.81,6000.0,52.1656,52.1738,52.1574,52.1656,6000.0
2019-04-25 13:35:00,63.82,63.88,63.82,63.88,9546.0,52.1738,52.2228,52.1738,52.2228,9546.0
2019-04-25 13:40:00,63.88,63.89,63.86,63.86,19964.0,52.2228,52.231,52.2065,52.2065,19964.0
2019-04-25 13:45:00,63.87,63.87,63.82,63.85,10248.0,52.2146,52.2146,52.1738,52.1983,10248.0
2019-04-25 13:50:00,63.85,63.93,63.85,63.93,5548.0,52.1983,52.2637,52.1983,52.2637,5548.0
2019-04-25 13:55:00,63.93,63.93,63.87,63.88,5120.0,52.2637,52.2637,52.2146,52.2228,5120.0
2019-04-25 14:00:00,63.95,63.95,63.91,63.91,4006.0,52.28,52.28,52.2473,52.2473,4006.0
2019-04-25 14:05:00,63.93,63.96,63.92,63.95,7600.0,52.2637,52.2882,52.2555,52.28,7600.0
2019-04-25 14:10:00,63.94,63.97,63.92,63.93,4004.0,52.2719,52.2964,52.2555,52.2637,4004.0
2019-04-25 14:15:00,63.92,63.92,63.88,63.91,10200.0,52.2555,52.2555,52.2228,52.2473,10200.0
2019-04-25 14:20:00,63.91,63.91,63.87,63.88,9364.0,52.2473,52.2473,52.2146,52.2228,9364.0
2019-04-25 14:25:00,63.88,63.9,63.87,63.88,5366.0,52.2228,52.2392,52.2146,52.2228,5366.0
2019-04-25 14:30:00,63.87,63.87,63.81,63.84,45138.0,52.2146,52.2146,52.1656,52.1901,45138.0
2019-04-25 14:35:00,63.83,63.84,63.79,63.82,6148.0,52.1819,52.1901,52.1492,52.1738,6148.0
2019-04-25 14:40:00,63.81,63.87,63.8,63.81,7400.0,52.1656,52.2146,52.1574,52.1656,7400.0
2019-04-25 14:45:00,63.82,63.87,63.82,63.85,5990.0,52.1738,52.2146,52.1738,52.1983,5990.0
2019-04-25 14:50:00,63.88,63.89,63.83,63.85,9034.0,52.2228,52.231,52.1819,52.1983,9034.0
2019-04-25 14:55:00,63.85,63.85,63.82,63.82,4500.0,52.1983,52.1983,52.1738,52.1738,4500.0
2019-04-25 15:00:00,63.84,63.9,63.83,63.88,7720.0,52.1901,52.2392,52.1819,52.2228,7720.0
2019-04-25 15:05:00,63.88,63.91,63.87,63.88,5636.0,52.2228,52.2473,52.2146,52.2228,5636.0
2019-04-25 15:10:00,63.88,63.91,63.83,63.86,6570.0,52.2228,52.2473,52.1819,52.2065,6570.0
2019-04-25 15:15:00,63.85,63.93,63.85,63.92,11508.0,52.1983,52.2637,52.1983,52.2555,11508.0
2019-04-25 15:20:00,63.93,63.95,63.82,63.82,8840.0,52.2637,52.28,52.1738,52.1738,8840.0
2019-04-25 15:25:00,63.84,63.85,63.77,63.79,10026.0,52.1901,52.1983,52.1329,52.1492,10026.0
2019-04-25 15:30:00,63.8,63.88,63.8,63.86,13800.0,52.1574,52.2228,52.1574,52.2065,13800.0
2019-04-25 15:35:00,63.86,63.93,63.85,63.93,9000.0,52.2065,52.2637,52.1983,52.2637,9000.0
2019-04-25 15:40:00,63.94,63.94,63.91,63.93,21880.0,52.2719,52.2719,52.2473,52.2637,21880.0
2019-04-25 15:45:00,63.93,63.93,63.84,63.85,43690.0,52.2637,52.2637,52.1901,52.1983,43690.0
2019-04-25 15:50:00,63.84,63.85,63.82,63.82,70044.0,52.1901,52.1983,52.1738,52.1738,70044.0
2019-04-25 15:55:00,63.82,63.82,63.62,63.67,168990.0,52.1738,52.1738,52.0102,52.0511,168990.0
2019-04-26 09:30:00,63.93,64.41,63.88,64.02,22160.0,52.2637,52.6561,52.2228,52.3373,22160.0
2019-04-26 09:35:00,64.1,64.22,64.03,64.1,6142.0,52.4027,52.5008,52.3454,52.4027,6142.0
2019-04-26 09:40:00,64.14,64.22,64.08,64.22,15000.0,52.4354,52.5008,52.3863,52.5008,15000.0
2019-04-26 09:45:00,64.29,64.29,64.08,64.08,8016.0,52.558,52.558,52.3863,52.3863,8016.0
2019-04-26 09:50:00,64.08,64.08,63.94,64.07,25552.0,52.3863,52.3863,52.2719,52.3781,25552.0
2019-04-26 09:55:00,64.07,64.17,64.07,64.11,3344.0,52.3781,52.4599,52.3781,52.4108,3344.0
2019-04-26 10:00:00,64.14,64.14,64.02,64.02,7086.0,52.4354,52.4354,52.3373,52.3373,7086.0
2019-04-26 10:05:00,63.97,63.97,63.94,63.97,1750.0,52.2964,52.2964,52.2719,52.2964,1750.0
2019-04-26 10:10:00,63.99,63.99,63.93,63.94,2230.0,52.3127,52.3127,52.2637,52.2719,2230.0
2019-04-26 10:15:00,63.97,64.02,63.93,63.97,4600.0,52.2964,52.3373,52.2637,52.2964,4600.0
2019-04-26 10:20:00,63.97,64.03,63.94,64.01,7500.0,52.2964,52.3454,52.2719,52.3291,7500.0
2019-04-26 10:25:00,64.0,64.01,63.94,63.97,2418.0,52.3209,52.3291,52.2719,52.2964,2418.0
2019-04-26 10:30:00,63.98,64.04,63.98,63.99,2844.0,52.3046,52.3536,52.3046,52.3127,2844.0
2019-04-26 10:35:00,64.0,64.04,63.98,64.04,4710.0,52.3209,52.3536,52.3046,52.3536,4710.0
2019-04-26 10:40:00,64.03,64.05,63.93,63.93,3572.0,52.3454,52.3618,52.2637,52.2637,3572.0
2019-04-26 10:45:00,63.88,63.93,63.88,63.92,3800.0,52.2228,52.2637,52.2228,52.2555,3800.0
2019-04-26 10:50:00,63.93,64.0,63.91,63.99,2902.0,52.2637,52.3209,52.2473,52.3127,2902.0
2019-04-26 10:55:00,64.0,64.05,63.98,63.99,6332.0,52.3209,52.3618,52.3046,52.3127,6332.0
2019-04-26 11:00:00,63.99,63.99,63.91,63.91,5484.0,52.3127,52.3127,52.2473,52.2473,5484.0
2019-04-26 11:05:00,63.92,63.99,63.92,63.96,4602.0,52.2555,52.3127,52.2555,52.2882,4602.0
2019-04-26 11:10:00,63.96,64.05,63.96,64.04,3000.0,52.2882,52.3618,52.2882,52.3536,3000.0
2019-04-26 11:15:00,64.05,64.05,63.95,64.0,13562.0,52.3618,52.3618,52.28,52.3209,13562.0
2019-04-26 11:20:00,64.04,64.05,63.97,63.97,2600.0,52.3536,52.3618,52.2964,52.2964,2600.0
2019-04-26 11:25:00,63.93,63.98,63.92,63.92,3200.0,52.2637,52.3046,52.2555,52.2555,3200.0
2019-04-26 11:30:00,63.91,63.94,63.9,63.93,7610.0,52.2473,52.2719,52.2392,52.2637,7610.0
2019-04-26 11:35:00,63.93,63.94,63.92,63.94,12644.0,52.2637,52.2719,52.2555,52.2719,12644.0
2019-04-26 11:40:00,63.94,63.95,63.91,63.93,6838.0,52.2719,52.28,52.2473,52.2637,6838.0
2019-04-26 11:45:00,63.93,63.94,63.88,63.92,11076.0,52.2637,52.2719,52.2228,52.2555,11076.0
2019-04-26 11:50:00,63.91,63.95,63.91,63.94,9018.0,52.2473,52.28,52.2473,52.2719,9018.0
2019-04-26 11:55:00,63.95,64.01,63.95,64.0,8200.0,52.28,52.3291,52.28,52.3209,8200.0
2019-04-26 12:00:00,63.98,63.99,63.89,63.91,10000.0,52.3046,52.3127,52.231,52.2473,10000.0
2019-04-26 12:05:00,63.91,63.93,63.89,63.92,6998.0,52.2473,52.2637,52.231,52.2555,6998.0
2019-04-26 12:10:00,63.92,63.93,63.88,63.88,9978.0,52.2555,52.2637,52.2228,52.2228,9978.0
2019-04-26 12:15:00,63.89,63.9,63.84,63.9,3200.0,52.231,52.2392,52.1901,52.2392,3200.0
2019-04-26 12:20:00,63.91,63.96,63.91,63.93,4780.0,52.2473,52.2882,52.2473,52.2637,4780.0
2019-04-26 12:25:00,63.92,63.97,63.92,63.96,4460.0,52.2555,52.2964,52.2555,52.2882,4460.0
2019-04-26 12:30:00,63.97,64.02,63.97,64.02,2750.0,52.2964,52.3373,52.2964,52.3373,2750.0
2019-04-26 12:35:00,64.03,64.05,64.0,64.0,5728.0,52.3454,52.3618,52.3209,52.3209,5728.0
2019-04-26 12:40:00,64.01,64.03,63.99,63.99,5802.0,52.3291,52.3454,52.3127,52.3127,5802.0
2019-04-26 12:45:00,63.99,64.0,63.94,63.94,4748.0,52.3127,52.3209,52.2719,52.2719,4748.0
2019-04-26 12:50:00,63.94,63.97,63.93,63.95,3448.0,52.2719,52.2964,52.2637,52.28,3448.0
2019-04-26 12:55:00,63.96,63.97,63.94,63.96,5400.0,52.2882,52.2964,52.2719,52.2882,5400.0
2019-04-26 13:00:00,63.95,64.01,63.95,63.97,5726.0,52.28,52.3291,52.28,52.2964,5726.0
2019-04-26 13:05:00,63.98,63.99,63.97,63.99,3420.0,52.3046,52.3127,52.2964,52.3127,3420.0
2019-04-26 13:10:00,63.97,63.98,63.94,63.94,8536.0,52.2964,52.3046,52.2719,52.2719,8536.0
2019-04-26 13:15:00,63.96,63.97,63.94,63.95,4164.0,52.2882,52.2964,52.2719,52.28,4164.0
2019-04-26 13:20:00,63.95,63.96,63.91,63.92,6000.0,52.28,52.2882,52.2473,52.2555,6000.0
2019-04-26 13:25:00,63.92,63.96,63.92,63.96,3048.0,52.2555,52.2882,52.2555,52.2882,3048.0
2019-04-26 13:30:00,63.96,63.97,63.93,63.94,7252.0,52.2882,52.2964,52.2637,52.2719,7252.0
2019-04-26 13:35:00,63.94,63.95,63.92,63.95,3000.0,52.2719,52.28,52.2555,52.28,3000.0
2019-04-26 13:40:00,63.96,63.98,63.93,63.97,7600.0,52.2882,52.3046,52.2637,52.2964,7600.0
2019-04-26 13:45:00,63.97,63.98,63.95,63.95,4150.0,52.2964,52.3046,52.28,52.28,4150.0
2019-04-26 13:50:00,63.95,63.95,63.88,63.91,10078.0,52.28,52.28,52.2228,52.2473,10078.0
2019-04-26 13:55:00,63.92,63.93,63.9,63.91,12422.0,52.2555,52.2637,52.2392,52.2473,12422.0
2019-04-26 14:00:00,63.92,63.92,63.84,63.87,10504.0,52.2555,52.2555,52.1901,52.2146,10504.0
2019-04-26 14:05:00,63.87,63.96,63.85,63.96,4200.0,52.2146,52.2882,52.1983,52.2882,4200.0
2019-04-26 14:10:00,63.97,63.97,63.93,63.96,5000.0,52.2964,52.2964,52.2637,52.2882,5000.0
2019-04-26 14:15:00,63.96,63.96,63.91,63.94,11514.0,52.2882,52.2882,52.2473,52.2719,11514.0
2019-04-26 14:20:00,63.95,63.97,63.94,63.96,8370.0,52.28,52.2964,52.2719,52.2882,8370.0
2019-04-26 14:25:00,63.96,63.98,63.95,63.95,4896.0,52.2882,52.3046,52.28,52.28,4896.0
2019-04-26 14:30:00,63.97,63.98,63.95,63.98,5600.0,52.2964,52.3046,52.28,52.3046,5600.0
2019-04-26 14:35:00,63.98,64.01,63.98,63.99,6000.0,52.3046,52.3291,52.3046,52.3127,6000.0
2019-04-26 14:40:00,63.99,64.0,63.98,64.0,9536.0,52.3127,52.3209,52.3046,52.3209,9536.0
2019-04-26 14:45:00,63.99,64.04,63.99,64.02,15858.0,52.3127,52.3536,52.3127,52.3373,15858.0
2019-04-26 14:50:00,64.02,64.03,64.01,64.03,9370.0,52.3373,52.3454,52.3291,52.3454,9370.0
2019-04-26 14:55:00,64.02,64.04,63.99,64.03,17326.0,52.3373,52.3536,52.3127,52.3454,17326.0
2019-04-26 15:00:00,64.02,64.08,64.02,64.08,6000.0,52.3373,52.3863,52.3373,52.3863,6000.0
2019-04-26 15:05:00,64.08,64.09,64.06,64.06,10420.0,52.3863,52.3945,52.37,52.37,10420.0
2019-04-26 15:10:00,64.06,64.06,64.05,64.05,9646.0,52.37,52.37,52.3618,52.3618,9646.0
2019-04-26 15:15:00,64.05,64.11,64.05,64.11,16324.0,52.3618,52.4108,52.3618,52.4108,16324.0
2019-04-26 15:20:00,64.1,64.11,64.05,64.06,5390.0,52.4027,52.4108,52.3618,52.37,5390.0
2019-04-26 15:25:00,64.06,64.07,64.04,64.05,15048.0,52.37,52.3781,52.3536,52.3618,15048.0
2019-04-26 15:30:00,64.05,64.05,63.99,64.03,16470.0,52.3618,52.3618,52.3127,52.3454,16470.0
2019-04-26 15:35:00,64.04,64.05,63.97,63.99,29634.0,52.3536,52.3618,52.2964,52.3127,29634.0
2019-04-26 15:40:00,63.99,64.05,63.97,64.02,30002.0,52.3127,52.3618,52.2964,52.3373,30002.0
2019-04-26 15:45:00,64.01,64.01,63.93,63.93,47808.0,52.3291,52.3291,52.2637,52.2637,47808.0
2019-04-26 15:50:00,63.92,63.95,63.9,63.94,52644.0,52.2555,52.28,52.2392,52.2719,52644.0
2019-04-26 15:55:00,63.94,64.05,63.92,64.03,90800.0,52.2719,52.3618,52.2555,52.3454,90800.0
2019-04-29 09:30:00,63.45,63.58,62.64,63.1,308384.0,51.8713,51.9775,51.2091,51.5851,308384.0
2019-04-29 09:35:00,63.17,63.4,63.13,63.38,44786.0,51.6424,51.8304,51.6097,51.814,44786.0
2019-04-29 09:40:00,63.38,63.39,63.15,63.31,79146.0,51.814,51.8222,51.626,51.7568,79146.0
2019-04-29 09:45:00,63.31,63.39,63.2,63.26,45022.0,51.7568,51.8222,51.6669,51.7159,45022.0
2019-04-29 09:50:00,63.26,63.27,63.09,63.17,25894.0,51.7159,51.7241,51.577,51.6424,25894.0
2019-04-29 09:55:00,63.18,63.23,63.12,63.16,27796.0,51.6505,51.6914,51.6015,51.6342,27796.0
2019-04-29 10:00:00,63.16,63.25,63.13,63.2,20396.0,51.6342,51.7078,51.6097,51.6669,20396.0
2019-04-29 10:05:00,63.22,63.27,63.16,63.27,16666.0,51.6832,51.7241,51.6342,51.7241,16666.0
2019-04-29 10:10:00,63.26,63.27,63.1,63.13,17204.0,51.7159,51.7241,51.5851,51.6097,17204.0
2019-04-29 10:15:00,63.13,63.16,63.1,63.12,15048.0,51.6097,51.6342,51.5851,51.6015,15048.0
2019-04-29 10:20:00,63.1,63.11,63.02,63.04,7990.0,51.5851,51.5933,51.5197,51.5361,7990.0
2019-04-29 10:25:00,63.04,63.06,62.9,62.9,15090.0,51.5361,51.5524,51.4216,51.4216,15090.0
2019-04-29 10:30:00,62.91,62.95,62.9,62.92,27004.0,51.4298,51.4625,51.4216,51.438,27004.0
2019-04-29 10:35:00,62.92,62.92,62.82,62.84,18408.0,51.438,51.438,51.3562,51.3726,18408.0
2019-04-29 10:40:00,62.84,62.87,62.79,62.85,22830.0,51.3726,51.3971,51.3317,51.3808,22830.0
2019-04-29 10:45:00,62.85,62.88,62.79,62.79,8576.0,51.3808,51.4053,51.3317,51.3317,8576.0
2019-04-29 10:50:00,62.77,62.79,62.67,62.69,27592.0,51.3154,51.3317,51.2336,51.25,27592.0
2019-04-29 10:55:00,62.67,62.71,62.63,62.66,21752.0,51.2336,51.2663,51.2009,51.2254,21752.0
2019-04-29 11:00:00,62.67,62.71,62.66,62.69,25142.0,51.2336,51.2663,51.2254,51.25,25142.0
2019-04-29 11:05:00,62.69,62.72,62.65,62.66,17468.0,51.25,51.2745,51.2173,51.2254,17468.0
2019-04-29 11:10:00,62.66,62.66,62.63,62.65,5142.0,51.2254,51.2254,51.2009,51.2173,5142.0
2019-04-29 11:15:00,62.65,62.68,62.61,62.61,8906.0,51.2173,51.2418,51.1846,51.1846,8906.0
2019-04-29 11:20:00,62.62,62.65,62.58,62.64,9814.0,51.1927,51.2173,51.16,51.2091,9814.0
2019-04-29 11:25:00,62.67,62.71,62.65,62.71,15318.0,51.2336,51.2663,51.2173,51.2663,15318.0
2019-04-29 11:30:00,62.72,62.77,62.7,62.7,23962.0,51.2745,51.3154,51.2581,51.2581,23962.0
2019-04-29 11:35:00,62.69,62.71,62.63,62.63,10266.0,51.25,51.2663,51.2009,51.2009,10266.0
2019-04-29 11:40:00,62.63,62.69,62.63,62.68,13704.0,51.2009,51.25,51.2009,51.2418,13704.0
2019-04-29 11:45:00,62.69,62.73,62.68,62.71,32166.0,51.25,51.2827,51.2418,51.2663,32166.0
2019-04-29 11:50:00,62.71,62.71,62.66,62.68,11166.0,51.2663,51.2663,51.2254,51.2418,11166.0
2019-04-29 11:55:00,62.7,62.7,62.66,62.67,12426.0,51.2581,51.2581,51.2254,51.2336,12426.0
2019-04-29 12:00:00,62.66,62.67,62.61,62.62,20764.0,51.2254,51.2336,51.1846,51.1927,20764.0
2019-04-29 12:05:00,62.6,62.62,62.59,62.6,8692.0,51.1764,51.1927,51.1682,51.1764,8692.0
2019-04-29 12:10:00,62.61,62.62,62.59,62.6,9162.0,51.1846,51.1927,51.1682,51.1764,9162.0
2019-04-29 12:15:00,62.6,62.65,62.6,62.64,8600.0,51.1764,51.2173,51.1764,51.2091,8600.0
2019-04-29 12:20:00,62.64,62.74,62.64,62.71,15252.0,51.2091,51.2908,51.2091,51.2663,15252.0
2019-04-29 12:25:00,62.71,62.76,62.71,62.76,4678.0,51.2663,51.3072,51.2663,51.3072,4678.0
2019-04-29 12:30:00,62.74,62.76,62.71,62.71,15648.0,51.2908,51.3072,51.2663,51.2663,15648.0
2019-04-29 12:35:00,62.71,62.76,62.7,62.75,24968.0,51.2663,51.3072,51.2581,51.299,24968.0
2019-04-29 12:40:00,62.75,62.75,62.72,62.74,12640.0,51.299,51.299,51.2745,51.2908,12640.0
2019-04-29 12:45:00,62.74,62.75,62.71,62.72,12012.0,51.2908,51.299,51.2663,51.2745,12012.0
2019-04-29 12:50:00,62.71,62.71,62.65,62.65,12358.0,51.2663,51.2663,51.2173,51.2173,12358.0
2019-04-29 12:55:00,62.65,62.66,62.63,62.66,4718.0,51.2173,51.2254,51.2009,51.2254,4718.0
2019-04-29 13:00:00,62.66,62.66,62.63,62.63,6536.0,51.2254,51.2254,51.2009,51.2009,6536.0
2019-04-29 13:05:00,62.64,62.67,62.63,62.66,7562.0,51.2091,51.2336,51.2009,51.2254,7562.0
2019-04-29 13:10:00,62.66,62.7,62.66,62.68,26044.0,51.2254,51.2581,51.2254,51.2418,26044.0
2019-04-29 13:15:00,62.68,62.77,62.68,62.77,26894.0,51.2418,51.3154,51.2418,51.3154,26894.0
2019-04-29 13:20:00,62.78,62.79,62.76,62.77,6332.0,51.3235,51.3317,51.3072,51.3154,6332.0
2019-04-29 13:25:00,62.77,62.77,62.73,62.73,8626.0,51.3154,51.3154,51.2827,51.2827,8626.0
2019-04-29 13:30:00,62.72,62.73,62.71,62.72,7002.0,51.2745,51.2827,51.2663,51.2745,7002.0
2019-04-29 13:35:00,62.72,62.73,62.7,62.7,4600.0,51.2745,51.2827,51.2581,51.2581,4600.0
2019-04-29 13:40:00,62.71,62.71,62.69,62.69,7548.0,51.2663,51.2663,51.25,51.25,7548.0
2019-04-29 13:45:00,62.71,62.72,62.69,62.7,10514.0,51.2663,51.2745,51.25,51.2581,10514.0
2019-04-29 13:50:00,62.7,62.74,62.7,62.73,8170.0,51.2581,51.2908,51.2581,51.2827,8170.0
2019-04-29 13:55:00,62.73,62.77,62.73,62.76,11444.0,51.2827,51.3154,51.2827,51.3072,11444.0
2019-04-29 14:00:00,62.77,62.77,62.74,62.74,17678.0,51.3154,51.3154,51.2908,51.2908,17678.0
2019-04-29 14:05:00,62.76,62.82,62.76,62.82,13842.0,51.3072,51.3562,51.3072,51.3562,13842.0
2019-04-29 14:10:00,62.81,62.82,62.79,62.82,15072.0,51.3481,51.3562,51.3317,51.3562,15072.0
2019-04-29 14:15:00,62.82,62.83,62.79,62.83,14286.0,51.3562,51.3644,51.3317,51.3644,14286.0
2019-04-29 14:20:00,62.83,62.84,62.82,62.84,10222.0,51.3644,51.3726,51.3562,51.3726,10222.0
2019-04-29 14:25:00,62.85,62.85,62.71,62.74,31710.0,51.3808,51.3808,51.2663,51.2908,31710.0
2019-04-29 14:30:00,62.77,62.78,62.74,62.75,56404.0,51.3154,51.3235,51.2908,51.299,56404.0
2019-04-29 14:35:00,62.76,62.76,62.74,62.76,11808.0,51.3072,51.3072,51.2908,51.3072,11808.0
2019-04-29 14:40:00,62.74,62.76,62.74,62.74,9078.0,51.2908,51.3072,51.2908,51.2908,9078.0
2019-04-29 14:45:00,62.74,62.78,62.74,62.78,14828.0,51.2908,51.3235,51.2908,51.3235,14828.0
2019-04-29 14:50:00,62.78,62.79,62.76,62.78,14846.0,51.3235,51.3317,51.3072,51.3235,14846.0
2019-04-29 14:55:00,62.77,62.82,62.74,62.8,11252.0,51.3154,51.3562,51.2908,51.3399,11252.0
2019-04-29 15:00:00,62.79,62.8,62.74,62.77,7218.0,51.3317,51.3399,51.2908,51.3154,7218.0
2019-04-29 15:05:00,62.77,62.79,62.77,62.77,6740.0,51.3154,51.3317,51.3154,51.3154,6740.0
2019-04-29 15:10:00,62.78,62.8,62.76,62.76,10354.0,51.3235,51.3399,51.3072,51.3072,10354.0
2019-04-29 15:15:00,62.76,62.76,62.73,62.74,6992.0,51.3072,51.3072,51.2827,51.2908,6992.0
2019-04-29 15:20:00,62.74,62.76,62.73,62.75,15144.0,51.2908,51.3072,51.2827,51.299,15144.0
2019-04-29 15:25:00,62.76,62.77,62.74,62.77,21944.0,51.3072,51.3154,51.2908,51.3154,21944.0
2019-04-29 15:30:00,62.77,62.83,62.77,62.82,19634.0,51.3154,51.3644,51.3154,51.3562,19634.0
2019-04-29 15:35:00,62.83,62.87,62.8,62.87,44350.0,51.3644,51.3971,51.3399,51.3971,44350.0
2019-04-29 15:40:00,62.85,62.87,62.77,62.77,35992.0,51.3808,51.3971,51.3154,51.3154,35992.0
2019-04-29 15:45:00,62.77,62.8,62.74,62.76,47468.0,51.3154,51.3399,51.2908,51.3072,47468.0
2019-04-29 15:50:00,62.77,62.88,62.77,62.87,35482.0,51.3154,51.4053,51.3154,51.3971,35482.0
2019-04-29 15:55:00,62.87,62.94,62.79,62.88,341020.0,51.3971,51.4543,51.3317,51.4053,341020.0
2019-04-30 09:30:00,62.96,63.06,62.84,62.99,23774.0,51.4707,51.5524,51.3726,51.4952,23774.0
2019-04-30 09:35:00,62.98,63.06,62.94,63.06,23600.0,51.487,51.5524,51.4543,51.5524,23600.0
2019-04-30 09:40:00,63.09,63.17,63.07,63.13,5082.0,51.577,51.6424,51.5606,51.6097,5082.0
2019-04-30 09:45:00,63.14,63.18,63.09,63.18,12600.0,51.6178,51.6505,51.577,51.6505,12600.0
2019-04-30 09:50:00,63.21,63.3,63.21,63.29,32516.0,51.6751,51.7486,51.6751,51.7405,32516.0
2019-04-30 09:55:00,63.32,63.38,63.29,63.37,6308.0,51.765,51.814,51.7405,51.8059,6308.0
2019-04-30 10:00:00,63.38,63.46,63.38,63.46,8764.0,51.814,51.8794,51.814,51.8794,8764.0
2019-04-30 10:05:00,63.45,63.51,63.44,63.51,9380.0,51.8713,51.9203,51.8631,51.9203,9380.0
2019-04-30 10:10:00,63.52,63.57,63.41,63.45,58504.0,51.9285,51.9694,51.8386,51.8713,58504.0
2019-04-30 10:15:00,63.43,63.45,63.38,63.38,8654.0,51.8549,51.8713,51.814,51.814,8654.0
2019-04-30 10:20:00,63.37,63.39,63.35,63.38,11400.0,51.8059,51.8222,51.7895,51.814,11400.0
2019-04-30 10:25:00,63.39,63.39,63.31,63.37,182352.0,51.8222,51.8222,51.7568,51.8059,182352.0
2019-04-30 10:30:00,63.39,63.45,63.35,63.38,50270.0,51.8222,51.8713,51.7895,51.814,50270.0
2019-04-30 10:35:00,63.38,63.38,63.23,63.24,9862.0,51.814,51.814,51.6914,51.6996,9862.0
2019-04-30 10:40:00,63.25,63.34,63.24,63.33,31016.0,51.7078,51.7813,51.6996,51.7732,31016.0
2019-04-30 10:45:00,63.33,63.4,63.33,63.34,29600.0,51.7732,51.8304,51.7732,51.7813,29600.0
2019-04-30 10:50:00,63.36,63.42,63.34,63.4,36198.0,51.7977,51.8467,51.7813,51.8304,36198.0
2019-04-30 10:55:00,63.44,63.45,63.4,63.4,28136.0,51.8631,51.8713,51.8304,51.8304,28136.0
2019-04-30 11:00:00,63.39,63.46,63.39,63.39,31690.0,51.8222,51.8794,51.8222,51.8222,31690.0
2019-04-30 11:05:00,63.39,63.4,63.32,63.38,29670.0,51.8222,51.8304,51.765,51.814,29670.0
2019-04-30 11:10:00,63.38,63.39,63.29,63.33,14012.0,51.814,51.8222,51.7405,51.7732,14012.0
2019-04-30 11:15:00,63.33,63.34,63.19,63.19,8600.0,51.7732,51.7813,51.6587,51.6587,8600.0
2019-04-30 11:20:00,63.19,63.22,63.17,63.22,12476.0,51.6587,51.6832,51.6424,51.6832,12476.0
2019-04-30 11:25:00,63.23,63.31,63.22,63.3,14024.0,51.6914,51.7568,51.6832,51.7486,14024.0
2019-04-30 11:30:00,63.33,63.35,63.3,63.34,34838.0,51.7732,51.7895,51.7486,51.7813,34838.0
2019-04-30 11:35:00,63.34,63.42,63.34,63.37,28212.0,51.7813,51.8467,51.7813,51.8059,28212.0
2019-04-30 11:40:00,63.37,63.38,63.29,63.32,14756.0,51.8059,51.814,51.7405,51.765,14756.0
2019-04-30 11:45:00,63.33,63.42,63.32,63.4,13446.0,51.7732,51.8467,51.765,51.8304,13446.0
2019-04-30 11:50:00,63.39,63.43,63.38,63.4,18468.0,51.8222,51.8549,51.814,51.8304,18468.0
2019-04-30 11:55:00,63.39,63.4,63.34,63.34,22200.0,51.8222,51.8304,51.7813,51.7813,22200.0
2019-04-30 12:00:00,63.34,63.46,63.34,63.44,14438.0,51.7813,51.8794,51.7813,51.8631,14438.0
2019-04-30 12:05:00,63.46,63.52,63.46,63.52,6176.0,51.8794,51.9285,51.8794,51.9285,6176.0
2019-04-30 12:10:00,63.52,63.56,63.49,63.52,71740.0,51.9285,51.9612,51.904,51.9285,71740.0
2019-04-30 12:15:00,63.51,63.54,63.45,63.45,78298.0,51.9203,51.9448,51.8713,51.8713,78298.0
2019-04-30 12:20:00,63.47,63.49,63.45,63.47,65004.0,51.8876,51.904,51.8713,51.8876,65004.0
2019-04-30 12:25:00,63.48,63.51,63.47,63.49,31792.0,51.8958,51.9203,51.8876,51.904,31792.0
2019-04-30 12:30:00,63.5,63.5,63.45,63.49,16134.0,51.9121,51.9121,51.8713,51.904,16134.0
2019-04-30 12:35:00,63.51,63.52,63.49,63.51,9000.0,51.9203,51.9285,51.904,51.9203,9000.0
2019-04-30 12:40:00,63.52,63.57,63.5,63.56,5800.0,51.9285,51.9694,51.9121,51.9612,5800.0
2019-04-30 12:45:00,63.56,63.61,63.55,63.61,10680.0,51.9612,52.0021,51.953,52.0021,10680.0
2019-04-30 12:50:00,63.62,63.63,63.62,63.63,8126.0,52.0102,52.0184,52.0102,52.0184,8126.0
2019-04-30 12:55:00,63.64,63.66,63.64,63.66,9330.0,52.0266,52.0429,52.0266,52.0429,9330.0
2019-04-30 13:00:00,63.68,63.74,63.67,63.74,3406.0,52.0593,52.1083,52.0511,52.1083,3406.0
2019-04-30 13:05:00,63.73,63.74,63.71,63.74,6000.0,52.1002,52.1083,52.0838,52.1083,6000.0
2019-04-30 13:10:00,63.74,63.81,63.73,63.74,16344.0,52.1083,52.1656,52.1002,52.1083,16344.0
2019-04-30 13:15:00,63.76,63.78,63.72,63.78,10604.0,52.1247,52.1411,52.092,52.1411,10604.0
2019-04-30 13:20:00,63.8,63.86,63.77,63.86,2800.0,52.1574,52.2065,52.1329,52.2065,2800.0
2019-04-30 13:25:00,63.84,63.85,63.82,63.83,7712.0,52.1901,52.1983,52.1738,52.1819,7712.0
2019-04-30 13:30:00,63.83,63.95,63.82,63.95,27508.0,52.1819,52.28,52.1738,52.28,27508.0
2019-04-30 13:35:00,63.95,63.96,63.87,63.88,27686.0,52.28,52.2882,52.2146,52.2228,27686.0
2019-04-30 13:40:00,63.9,63.96,63.88,63.93,12932.0,52.2392,52.2882,52.2228,52.2637,12932.0
2019-04-30 13:45:00,63.92,63.97,63.91,63.96,5478.0,52.2555,52.2964,52.2473,52.2882,5478.0
2019-04-30 13:50:00,63.97,63.99,63.97,63.99,7422.0,52.2964,52.3127,52.2964,52.3127,7422.0
2019-04-30 13:55:00,63.99,64.06,63.98,64.04,21694.0,52.3127,52.37,52.3046,52.3536,21694.0
2019-04-30 14:00:00,64.03,64.07,64.02,64.02,21142.0,52.3454,52.3781,52.3373,52.3373,21142.0
2019-04-30 14:05:00,64.03,64.04,63.91,63.91,5400.0,52.3454,52.3536,52.2473,52.2473,5400.0
2019-04-30 14:10:00,63.91,63.92,63.8,63.81,6264.0,52.2473,52.2555,52.1574,52.1656,6264.0
2019-04-30 14:15:00,63.82,63.86,63.8,63.83,13306.0,52.1738,52.2065,52.1574,52.1819,13306.0
2019-04-30 14:20:00,63.82,63.88,63.81,63.88,4868.0,52.1738,52.2228,52.1656,52.2228,4868.0
2019-04-30 14:25:00,63.91,63.94,63.88,63.89,11112.0,52.2473,52.2719,52.2228,52.231,11112.0
2019-04-30 14:30:00,63.9,63.94,63.88,63.94,8810.0,52.2392,52.2719,52.2228,52.2719,8810.0
2019-04-30 14:35:00,63.94,63.94,63.87,63.88,10302.0,52.2719,52.2719,52.2146,52.2228,10302.0
2019-04-30 14:40:00,63.9,63.98,63.9,63.95,16964.0,52.2392,52.3046,52.2392,52.28,16964.0
2019-04-30 14:45:00,63.93,63.96,63.91,63.91,4200.0,52.2637,52.2882,52.2473,52.2473,4200.0
2019-04-30 14:50:00,63.88,63.98,63.88,63.92,23240.0,52.2228,52.3046,52.2228,52.2555,23240.0
2019-04-30 14:55:00,63.93,63.96,63.91,63.93,7874.0,52.2637,52.2882,52.2473,52.2637,7874.0
2019-04-30 15:00:00,63.93,63.96,63.91,63.95,8138.0,52.2637,52.2882,52.2473,52.28,8138.0
2019-04-30 15:05:00,63.97,63.99,63.94,63.99,9644.0,52.2964,52.3127,52.2719,52.3127,9644.0
2019-04-30 15:10:00,63.97,63.99,63.93,63.94,28258.0,52.2964,52.3127,52.2637,52.2719,28258.0
2019-04-30 15:15:00,63.93,63.93,63.85,63.86,10492.0,52.2637,52.2637,52.1983,52.2065,10492.0
2019-04-30 15:20:00,63.87,63.91,63.87,63.88,21906.0,52.2146,52.2473,52.2146,52.2228,21906.0
2019-04-30 15:25:00,63.9,63.91,63.86,63.88,10112.0,52.2392,52.2473,52.2065,52.2228,10112.0
2019-04-30 15:30:00,63.9,63.91,63.85,63.88,37866.0,52.2392,52.2473,52.1983,52.2228,37866.0
2019-04-30 15:35:00,63.88,63.93,63.88,63.92,45458.0,52.2228,52.2637,52.2228,52.2555,45458.0
2019-04-30 15:40:00,63.92,63.92,63.88,63.88,32086.0,52.2555,52.2555,52.2228,52.2228,32086.0
2019-04-30 15:45:00,63.88,63.94,63.88,63.92,53684.0,52.2228,52.2719,52.2228,52.2555,53684.0
2019-04-30 15:50:00,63.93,63.95,63.89,63.94,65650.0,52.2637,52.28,52.231,52.2719,65650.0
2019-04-30 15:55:00,63.94,64.03,63.88,63.96,153416.0,52.2719,52.3454,52.2228,52.2882,153416.0
2019-05-01 09:30:00,63.88,64.13,63.78,63.9,35632.0,52.2228,52.4272,52.1411,52.2392,35632.0
2019-05-01 09:35:00,63.92,63.98,63.82,63.82,16340.0,52.2555,52.3046,52.1738,52.1738,16340.0
2019-05-01 09:40:00,63.79,63.8,63.64,63.65,16988.0,52.1492,52.1574,52.0266,52.0348,16988.0
2019-05-01 09:45:00,63.66,63.68,63.54,63.64,12600.0,52.0429,52.0593,51.9448,52.0266,12600.0
2019-05-01 09:50:00,63.63,63.66,63.54,63.61,7108.0,52.0184,52.0429,51.9448,52.0021,7108.0
2019-05-01 09:55:00,63.6,63.7,63.6,63.61,8800.0,51.9939,52.0756,51.9939,52.0021,8800.0
2019-05-01 10:00:00,63.58,63.72,63.58,63.66,9194.0,51.9775,52.092,51.9775,52.0429,9194.0
2019-05-01 10:05:00,63.71,63.71,63.61,63.68,25216.0,52.0838,52.0838,52.0021,52.0593,25216.0
2019-05-01 10:10:00,63.71,63.73,63.68,63.7,23496.0,52.0838,52.1002,52.0593,52.0756,23496.0
2019-05-01 10:15:00,63.69,63.71,63.6,63.66,67166.0,52.0675,52.0838,51.9939,52.0429,67166.0
2019-05-01 10:20:00,63.67,63.68,63.55,63.59,59102.0,52.0511,52.0593,51.953,51.9857,59102.0
2019-05-01 10:25:00,63.58,63.59,63.46,63.48,13204.0,51.9775,51.9857,51.8794,51.8958,13204.0
2019-05-01 10:30:00,63.52,63.55,63.35,63.35,22000.0,51.9285,51.953,51.7895,51.7895,22000.0
2019-05-01 10:35:00,63.38,63.46,63.38,63.45,6366.0,51.814,51.8794,51.814,51.8713,6366.0
2019-05-01 10:40:00,63.45,63.46,63.38,63.43,8400.0,51.8713,51.8794,51.814,51.8549,8400.0
2019-05-01 10:45:00,63.43,63.45,63.4,63.45,7658.0,51.8549,51.8713,51.8304,51.8713,7658.0
2019-05-01 10:50:00,63.45,63.45,63.35,63.35,13234.0,51.8713,51.8713,51.7895,51.7895,13234.0
2019-05-01 10:55:00,63.34,63.37,63.32,63.32,10274.0,51.7813,51.8059,51.765,51.765,10274.0
2019-05-01 11:00:00,63.34,63.34,63.23,63.25,6402.0,51.7813,51.7813,51.6914,51.7078,6402.0
2019-05-01 11:05:00,63.27,63.36,63.27,63.36,5600.0,51.7241,51.7977,51.7241,51.7977,5600.0
2019-05-01 11:10:00,63.35,63.46,63.35,63.46,8606.0,51.7895,51.8794,51.7895,51.8794,8606.0
2019-05-01 11:15:00,63.44,63.46,63.42,63.42,11378.0,51.8631,51.8794,51.8467,51.8467,11378.0
2019-05-01 11:20:00,63.43,63.55,63.43,63.46,28858.0,51.8549,51.953,51.8549,51.8794,28858.0
2019-05-01 11:25:00,63.46,63.52,63.46,63.51,6828.0,51.8794,51.9285,51.8794,51.9203,6828.0
2019-05-01 11:30:00,63.53,63.53,63.49,63.5,7840.0,51.9367,51.9367,51.904,51.9121,7840.0
2019-05-01 11:35:00,63.5,63.53,63.47,63.52,15800.0,51.9121,51.9367,51.8876,51.9285,15800.0
2019-05-01 11:40:00,63.52,63.54,63.48,63.52,6798.0,51.9285,51.9448,51.8958,51.9285,6798.0
2019-05-01 11:45:00,63.51,63.51,63.49,63.5,4498.0,51.9203,51.9203,51.904,51.9121,4498.0
2019-05-01 11:50:00,63.54,63.58,63.51,63.54,4400.0,51.9448,51.9775,51.9203,51.9448,4400.0
2019-05-01 11:55:00,63.54,63.56,63.51,63.54,5000.0,51.9448,51.9612,51.9203,51.9448,5000.0
2019-05-01 12:00:00,63.54,63.54,63.48,63.49,6880.0,51.9448,51.9448,51.8958,51.904,6880.0
2019-05-01 12:05:00,63.49,63.56,63.48,63.56,10252.0,51.904,51.9612,51.8958,51.9612,10252.0
2019-05-01 12:10:00,63.55,63.55,63.49,63.49,5640.0,51.953,51.953,51.904,51.904,5640.0
2019-05-01 12:15:00,63.49,63.51,63.45,63.45,9558.0,51.904,51.9203,51.8713,51.8713,9558.0
2019-05-01 12:20:00,63.46,63.54,63.46,63.5,25272.0,51.8794,51.9448,51.8794,51.9121,25272.0
2019-05-01 12:25:00,63.51,63.52,63.45,63.52,22582.0,51.9203,51.9285,51.8713,51.9285,22582.0
2019-05-01 12:30:00,63.54,63.54,63.48,63.51,9440.0,51.9448,51.9448,51.8958,51.9203,9440.0
2019-05-01 12:35:00,63.52,63.52,63.48,63.49,18624.0,51.9285,51.9285,51.8958,51.904,18624.0
2019-05-01 12:40:00,63.49,63.54,63.48,63.52,20668.0,51.904,51.9448,51.8958,51.9285,20668.0
2019-05-01 12:45:00,63.52,63.57,63.52,63.57,12498.0,51.9285,51.9694,51.9285,51.9694,12498.0
2019-05-01 12:50:00,63.55,63.56,63.51,63.52,8998.0,51.953,51.9612,51.9203,51.9285,8998.0
2019-05-01 12:55:00,63.52,63.55,63.49,63.51,24406.0,51.9285,51.953,51.904,51.9203,24406.0
2019-05-01 13:00:00,63.54,63.59,63.51,63.58,20818.0,51.9448,51.9857,51.9203,51.9775,20818.0
2019-05-01 13:05:00,63.6,63.6,63.53,63.57,13744.0,51.9939,51.9939,51.9367,51.9694,13744.0
2019-05-01 13:10:00,63.57,63.57,63.49,63.51,14544.0,51.9694,51.9694,51.904,51.9203,14544.0
2019-05-01 13:15:00,63.54,63.54,63.48,63.49,16562.0,51.9448,51.9448,51.8958,51.904,16562.0
2019-05-01 13:20:00,63.49,63.52,63.47,63.51,23954.0,51.904,51.9285,51.8876,51.9203,23954.0
2019-05-01 13:25:00,63.52,63.52,63.49,63.51,16850.0,51.9285,51.9285,51.904,51.9203,16850.0
2019-05-01 13:30:00,63.52,63.56,63.5,63.52,33430.0,51.9285,51.9612,51.9121,51.9285,33430.0
2019-05-01 13:35:00,63.53,63.58,63.49,63.49,42310.0,51.9367,51.9775,51.904,51.904,42310.0
2019-05-01 13:40:00,63.49,63.52,63.48,63.51,5616.0,51.904,51.9285,51.8958,51.9203,5616.0
2019-05-01 13:45:00,63.53,63.55,63.49,63.52,18406.0,51.9367,51.953,51.904,51.9285,18406.0
2019-05-01 13:50:00,63.51,63.52,63.49,63.51,7350.0,51.9203,51.9285,51.904,51.9203,7350.0
2019-05-01 13:55:00,63.49,63.5,63.43,63.43,16118.0,51.904,51.9121,51.8549,51.8549,16118.0
2019-05-01 14:00:00,63.43,63.69,63.43,63.65,25288.0,51.8549,52.0675,51.8549,52.0348,25288.0
2019-05-01 14:05:00,63.72,63.74,63.66,63.66,17058.0,52.092,52.1083,52.0429,52.0429,17058.0
2019-05-01 14:10:00,63.66,63.66,63.59,63.62,21362.0,52.0429,52.0429,51.9857,52.0102,21362.0
2019-05-01 14:15:00,63.63,63.71,63.62,63.67,20600.0,52.0184,52.0838,52.0102,52.0511,20600.0
2019-05-01 14:20:00,63.66,63.68,63.63,63.68,34208.0,52.0429,52.0593,52.0184,52.0593,34208.0
2019-05-01 14:25:00,63.69,63.7,63.65,63.69,19720.0,52.0675,52.0756,52.0348,52.0675,19720.0
2019-05-01 14:30:00,63.69,63.72,63.55,63.55,26084.0,52.0675,52.092,51.953,51.953,26084.0
2019-05-01 14:35:00,63.57,63.58,63.27,63.27,16430.0,51.9694,51.9775,51.7241,51.7241,16430.0
2019-05-01 14:40:00,63.3,63.32,63.22,63.27,10000.0,51.7486,51.765,51.6832,51.7241,10000.0
2019-05-01 14:45:00,63.27,63.37,63.27,63.37,6776.0,51.7241,51.8059,51.7241,51.8059,6776.0
2019-05-01 14:50:00,63.37,63.45,63.34,63.42,12200.0,51.8059,51.8713,51.7813,51.8467,12200.0
2019-05-01 14:55:00,63.41,63.43,63.31,63.32,11364.0,51.8386,51.8549,51.7568,51.765,11364.0
2019-05-01 15:00:00,63.3,63.34,63.24,63.29,9340.0,51.7486,51.7813,51.6996,51.7405,9340.0
2019-05-01 15:05:00,63.29,63.32,63.2,63.29,15464.0,51.7405,51.765,51.6669,51.7405,15464.0
2019-05-01 15:10:00,63.31,63.33,63.27,63.31,17246.0,51.7568,51.7732,51.7241,51.7568,17246.0
2019-05-01 15:15:00,63.3,63.34,63.28,63.34,17518.0,51.7486,51.7813,51.7323,51.7813,17518.0
2019-05-01 15:20:00,63.34,63.35,63.26,63.27,16792.0,51.7813,51.7895,51.7159,51.7241,16792.0
2019-05-01 15:25:00,63.26,63.27,63.22,63.24,12152.0,51.7159,51.7241,51.6832,51.6996,12152.0
2019-05-01 15:30:00,63.24,63.28,63.21,63.24,18968.0,51.6996,51.7323,51.6751,51.6996,18968.0
2019-05-01 15:35:00,63.26,63.32,63.24,63.26,18292.0,51.7159,51.765,51.6996,51.7159,18292.0
2019-05-01 15:40:00,63.24,63.26,63.2,63.24,29362.0,51.6996,51.7159,51.6669,51.6996,29362.0
2019-05-01 15:45:00,63.24,63.24,63.18,63.24,38794.0,51.6996,51.6996,51.6505,51.6996,38794.0
2019-05-01 15:50:00,63.23,63.29,63.18,63.19,64394.0,51.6914,51.7405,51.6505,51.6587,64394.0
2019-05-01 15:55:00,63.2,63.24,63.1,63.1,137412.0,51.6669,51.6996,51.5851,51.5851,137412.0
2019-05-02 09:30:00,62.94,63.7,62.94,63.54,28624.0,51.4543,52.0756,51.4543,51.9448,28624.0
2019-05-02 09:35:00,63.54,63.54,63.16,63.33,6156.0,51.9448,51.9448,51.6342,51.7732,6156.0
2019-05-02 09:40:00,63.26,63.3,63.23,63.27,4000.0,51.7159,51.7486,51.6914,51.7241,4000.0
2019-05-02 09:45:00,63.26,63.33,63.24,63.31,5840.0,51.7159,51.7732,51.6996,51.7568,5840.0
2019-05-02 09:50:00,63.26,63.31,63.23,63.31,2800.0,51.7159,51.7568,51.6914,51.7568,2800.0
2019-05-02 09:55:00,63.23,63.23,63.17,63.19,2526.0,51.6914,51.6914,51.6424,51.6587,2526.0
2019-05-02 10:00:00,63.18,63.23,63.15,63.16,4818.0,51.6505,51.6914,51.626,51.6342,4818.0
2019-05-02 10:05:00,63.16,63.2,63.11,63.12,6064.0,51.6342,51.6669,51.5933,51.6015,6064.0
2019-05-02 10:10:00,63.1,63.22,63.08,63.15,9210.0,51.5851,51.6832,51.5688,51.626,9210.0
2019-05-02 10:15:00,63.13,63.13,63.05,63.11,11488.0,51.6097,51.6097,51.5443,51.5933,11488.0
2019-05-02 10:20:00,63.13,63.13,63.06,63.09,2400.0,51.6097,51.6097,51.5524,51.577,2400.0
2019-05-02 10:25:00,63.11,63.11,63.04,63.04,6862.0,51.5933,51.5933,51.5361,51.5361,6862.0
2019-05-02 10:30:00,63.02,63.05,62.96,62.98,9014.0,51.5197,51.5443,51.4707,51.487,9014.0
2019-05-02 10:35:00,62.98,63.0,62.92,62.96,8590.0,51.487,51.5034,51.438,51.4707,8590.0
2019-05-02 10:40:00,62.92,62.94,62.88,62.94,5422.0,51.438,51.4543,51.4053,51.4543,5422.0
2019-05-02 10:45:00,62.99,62.99,62.93,62.93,3950.0,51.4952,51.4952,51.4462,51.4462,3950.0
2019-05-02 10:50:00,62.9,62.92,62.85,62.89,18660.0,51.4216,51.438,51.3808,51.4135,18660.0
2019-05-02 10:55:00,62.9,62.99,62.87,62.88,10212.0,51.4216,51.4952,51.3971,51.4053,10212.0
2019-05-02 11:00:00,62.88,62.88,62.81,62.84,13568.0,51.4053,51.4053,51.3481,51.3726,13568.0
2019-05-02 11:05:00,62.83,62.83,62.74,62.75,2600.0,51.3644,51.3644,51.2908,51.299,2600.0
2019-05-02 11:10:00,62.69,62.69,62.63,62.65,6400.0,51.25,51.25,51.2009,51.2173,6400.0
2019-05-02 11:15:00,62.63,62.78,62.63,62.72,14296.0,51.2009,51.3235,51.2009,51.2745,14296.0
2019-05-02 11:20:00,62.73,62.73,62.63,62.66,10578.0,51.2827,51.2827,51.2009,51.2254,10578.0
2019-05-02 11:25:00,62.69,62.77,62.68,62.77,10016.0,51.25,51.3154,51.2418,51.3154,10016.0
2019-05-02 11:30:00,62.79,62.81,62.75,62.77,8506.0,51.3317,51.3481,51.299,51.3154,8506.0
2019-05-02 11:35:00,62.77,62.77,62.72,62.76,10472.0,51.3154,51.3154,51.2745,51.3072,10472.0
2019-05-02 11:40:00,62.77,62.89,62.75,62.8,38994.0,51.3154,51.4135,51.299,51.3399,38994.0
2019-05-02 11:45:00,62.81,62.88,62.77,62.88,15000.0,51.3481,51.4053,51.3154,51.4053,15000.0
2019-05-02 11:50:00,62.88,63.04,62.87,63.04,14756.0,51.4053,51.5361,51.3971,51.5361,14756.0
2019-05-02 11:55:00,63.01,63.23,62.98,63.23,14146.0,51.5116,51.6914,51.487,51.6914,14146.0
2019-05-02 12:00:00,63.22,63.22,63.1,63.12,8106.0,51.6832,51.6832,51.5851,51.6015,8106.0
2019-05-02 12:05:00,63.11,63.13,63.07,63.13,8376.0,51.5933,51.6097,51.5606,51.6097,8376.0
2019-05-02 12:10:00,63.13,63.15,63.1,63.1,6618.0,51.6097,51.626,51.5851,51.5851,6618.0
2019-05-02 12:15:00,63.12,63.21,63.11,63.21,11880.0,51.6015,51.6751,51.5933,51.6751,11880.0
2019-05-02 12:20:00,63.22,63.32,63.22,63.32,22534.0,51.6832,51.765,51.6832,51.765,22534.0
2019-05-02 12:25:00,63.32,63.32,63.26,63.27,14638.0,51.765,51.765,51.7159,51.7241,14638.0
2019-05-02 12:30:00,63.29,63.32,63.29,63.31,14512.0,51.7405,51.765,51.7405,51.7568,14512.0
2019-05-02 12:35:00,63.31,63.42,63.31,63.37,23168.0,51.7568,51.8467,51.7568,51.8059,23168.0
2019-05-02 12:40:00,63.35,63.35,63.3,63.31,18898.0,51.7895,51.7895,51.7486,51.7568,18898.0
2019-05-02 12:45:00,63.32,63.35,63.32,63.33,6200.0,51.765,51.7895,51.765,51.7732,6200.0
2019-05-02 12:50:00,63.35,63.43,63.35,63.43,8278.0,51.7895,51.8549,51.7895,51.8549,8278.0
2019-05-02 12:55:00,63.43,63.49,63.42,63.47,13018.0,51.8549,51.904,51.8467,51.8876,13018.0
2019-05-02 13:00:00,63.47,63.48,63.37,63.38,11906.0,51.8876,51.8958,51.8059,51.814,11906.0
2019-05-02 13:05:00,63.36,63.38,63.32,63.32,30182.0,51.7977,51.814,51.765,51.765,30182.0
2019-05-02 13:10:00,63.32,63.38,63.32,63.34,21366.0,51.765,51.814,51.765,51.7813,21366.0
2019-05-02 13:15:00,63.33,63.38,63.33,63.35,22742.0,51.7732,51.814,51.7732,51.7895,22742.0
2019-05-02 13:20:00,63.37,63.37,63.31,63.32,15130.0,51.8059,51.8059,51.7568,51.765,15130.0
2019-05-02 13:25:00,63.33,63.35,63.25,63.27,15728.0,51.7732,51.7895,51.7078,51.7241,15728.0
2019-05-02 13:30:00,63.27,63.32,63.27,63.3,5090.0,51.7241,51.765,51.7241,51.7486,5090.0
2019-05-02 13:35:00,63.3,63.31,63.27,63.27,8432.0,51.7486,51.7568,51.7241,51.7241,8432.0
2019-05-02 13:40:00,63.33,63.33,63.29,63.32,13196.0,51.7732,51.7732,51.7405,51.765,13196.0
2019-05-02 13:45:00,63.32,63.32,63.24,63.25,4722.0,51.765,51.765,51.6996,51.7078,4722.0
2019-05-02 13:50:00,63.27,63.27,63.23,63.24,6600.0,51.7241,51.7241,51.6914,51.6996,6600.0
2019-05-02 13:55:00,63.21,63.26,63.2,63.26,5714.0,51.6751,51.7159,51.6669,51.7159,5714.0
2019-05-02 14:00:00,63.24,63.27,63.21,63.24,7738.0,51.6996,51.7241,51.6751,51.6996,7738.0
2019-05-02 14:05:00,63.24,63.26,63.23,63.24,9588.0,51.6996,51.7159,51.6914,51.6996,9588.0
2019-05-02 14:10:00,63.24,63.24,63.21,63.23,9430.0,51.6996,51.6996,51.6751,51.6914,9430.0
2019-05-02 14:15:00,63.23,63.27,63.19,63.21,7986.0,51.6914,51.7241,51.6587,51.6751,7986.0
2019-05-02 14:20:00,63.19,63.24,63.19,63.23,3338.0,51.6587,51.6996,51.6587,51.6914,3338.0
2019-05-02 14:25:00,63.24,63.25,63.17,63.19,8252.0,51.6996,51.7078,51.6424,51.6587,8252.0
2019-05-02 14:30:00,63.17,63.22,63.1,63.17,65854.0,51.6424,51.6832,51.5851,51.6424,65854.0
2019-05-02 14:35:00,63.17,63.23,63.14,63.15,22460.0,51.6424,51.6914,51.6178,51.626,22460.0
2019-05-02 14:40:00,63.14,63.17,63.13,63.13,7000.0,51.6178,51.6424,51.6097,51.6097,7000.0
2019-05-02 14:45:00,63.12,63.13,63.02,63.02,10938.0,51.6015,51.6097,51.5197,51.5197,10938.0
2019-05-02 14:50:00,63.02,63.06,62.95,63.06,8986.0,51.5197,51.5524,51.4625,51.5524,8986.0
2019-05-02 14:55:00,63.06,63.12,63.02,63.07,16512.0,51.5524,51.6015,51.5197,51.5606,16512.0
2019-05-02 15:00:00,63.08,63.09,63.02,63.05,6530.0,51.5688,51.577,51.5197,51.5443,6530.0
2019-05-02 15:05:00,63.07,63.1,63.05,63.07,10716.0,51.5606,51.5851,51.5443,51.5606,10716.0
2019-05-02 15:10:00,63.07,63.08,63.05,63.07,6178.0,51.5606,51.5688,51.5443,51.5606,6178.0
2019-05-02 15:15:00,63.07,63.11,63.07,63.08,11402.0,51.5606,51.5933,51.5606,51.5688,11402.0
2019-05-02 15:20:00,63.09,63.1,63.07,63.1,21478.0,51.577,51.5851,51.5606,51.5851,21478.0
2019-05-02 15:25:00,63.09,63.15,63.07,63.08,26488.0,51.577,51.626,51.5606,51.5688,26488.0
2019-05-02 15:30:00,63.08,63.1,63.04,63.07,25668.0,51.5688,51.5851,51.5361,51.5606,25668.0
2019-05-02 15:35:00,63.08,63.08,62.99,63.02,20510.0,51.5688,51.5688,51.4952,51.5197,20510.0
2019-05-02 15:40:00,63.01,63.01,62.95,62.98,17222.0,51.5116,51.5116,51.4625,51.487,17222.0
2019-05-02 15:45:00,62.99,62.99,62.9,62.92,28492.0,51.4952,51.4952,51.4216,51.438,28492.0
2019-05-02 15:50:00,62.92,62.99,62.91,62.98,52974.0,51.438,51.4952,51.4298,51.487,52974.0
2019-05-02 15:55:00,62.97,63.04,62.89,63.01,170600.0,51.4789,51.5361,51.4135,51.5116,170600.0
2019-05-03 09:30:00,63.1,63.2,63.04,63.08,12560.0,51.5851,51.6669,51.5361,51.5688,12560.0
2019-05-03 09:35:00,63.16,63.35,63.13,63.35,3408.0,51.6342,51.7895,51.6097,51.7895,3408.0
2019-05-03 09:40:00,63.38,63.41,63.35,63.37,3800.0,51.814,51.8386,51.7895,51.8059,3800.0
2019-05-03 09:45:00,63.42,63.45,63.34,63.42,6600.0,51.8467,51.8713,51.7813,51.8467,6600.0
2019-05-03 09:50:00,63.38,63.42,63.3,63.37,7000.0,51.814,51.8467,51.7486,51.8059,7000.0
2019-05-03 09:55:00,63.41,63.41,63.31,63.32,6790.0,51.8386,51.8386,51.7568,51.765,6790.0
2019-05-03 10:00:00,63.32,63.46,63.32,63.42,8598.0,51.765,51.8794,51.765,51.8467,8598.0
2019-05-03 10:05:00,63.4,63.54,63.37,63.49,11076.0,51.8304,51.9448,51.8059,51.904,11076.0
2019-05-03 10:10:00,63.53,63.53,63.4,63.44,13056.0,51.9367,51.9367,51.8304,51.8631,13056.0
2019-05-03 10:15:00,63.43,63.5,63.41,63.42,10726.0,51.8549,51.9121,51.8386,51.8467,10726.0
2019-05-03 10:20:00,63.43,63.46,63.43,63.43,8276.0,51.8549,51.8794,51.8549,51.8549,8276.0
2019-05-03 10:25:00,63.42,63.47,63.41,63.43,6386.0,51.8467,51.8876,51.8386,51.8549,6386.0
2019-05-03 10:30:00,63.44,63.52,63.43,63.48,7120.0,51.8631,51.9285,51.8549,51.8958,7120.0
2019-05-03 10:35:00,63.48,63.51,63.47,63.51,5078.0,51.8958,51.9203,51.8876,51.9203,5078.0
2019-05-03 10:40:00,63.49,63.51,63.44,63.51,12410.0,51.904,51.9203,51.8631,51.9203,12410.0
2019-05-03 10:45:00,63.57,63.68,63.56,63.68,6402.0,51.9694,52.0593,51.9612,52.0593,6402.0
2019-05-03 10:50:00,63.7,63.72,63.63,63.66,6720.0,52.0756,52.092,52.0184,52.0429,6720.0
2019-05-03 10:55:00,63.66,63.72,63.66,63.67,6422.0,52.0429,52.092,52.0429,52.0511,6422.0
2019-05-03 11:00:00,63.69,63.7,63.66,63.68,3800.0,52.0675,52.0756,52.0429,52.0593,3800.0
2019-05-03 11:05:00,63.69,63.7,63.6,63.6,7838.0,52.0675,52.0756,51.9939,51.9939,7838.0
2019-05-03 11:10:00,63.62,63.65,63.57,63.59,7094.0,52.0102,52.0348,51.9694,51.9857,7094.0
2019-05-03 11:15:00,63.58,63.58,63.52,63.52,9210.0,51.9775,51.9775,51.9285,51.9285,9210.0
2019-05-03 11:20:00,63.5,63.54,63.47,63.47,10806.0,51.9121,51.9448,51.8876,51.8876,10806.0
2019-05-03 11:25:00,63.47,63.52,63.47,63.52,9840.0,51.8876,51.9285,51.8876,51.9285,9840.0
2019-05-03 11:30:00,63.52,63.62,63.52,63.62,13172.0,51.9285,52.0102,51.9285,52.0102,13172.0
2019-05-03 11:35:00,63.63,63.63,63.53,63.54,10512.0,52.0184,52.0184,51.9367,51.9448,10512.0
2019-05-03 11:40:00,63.56,63.63,63.54,63.6,50200.0,51.9612,52.0184,51.9448,51.9939,50200.0
2019-05-03 11:45:00,63.64,63.65,63.61,63.62,5602.0,52.0266,52.0348,52.0021,52.0102,5602.0
2019-05-03 11:50:00,63.62,63.7,63.62,63.64,7298.0,52.0102,52.0756,52.0102,52.0266,7298.0
2019-05-03 11:55:00,63.62,63.64,63.6,63.6,5796.0,52.0102,52.0266,51.9939,51.9939,5796.0
2019-05-03 12:00:00,63.6,63.65,63.59,63.65,9302.0,51.9939,52.0348,51.9857,52.0348,9302.0
2019-05-03 12:05:00,63.65,63.71,63.65,63.7,4074.0,52.0348,52.0838,52.0348,52.0756,4074.0
2019-05-03 12:10:00,63.7,63.7,63.65,63.69,6112.0,52.0756,52.0756,52.0348,52.0675,6112.0
2019-05-03 12:15:00,63.7,63.7,63.64,63.66,3904.0,52.0756,52.0756,52.0266,52.0429,3904.0
2019-05-03 12:20:00,63.66,63.66,63.6,63.63,2750.0,52.0429,52.0429,51.9939,52.0184,2750.0
2019-05-03 12:25:00,63.6,63.63,63.58,63.59,7966.0,51.9939,52.0184,51.9775,51.9857,7966.0
2019-05-03 12:30:00,63.6,63.63,63.6,63.62,5216.0,51.9939,52.0184,51.9939,52.0102,5216.0
2019-05-03 12:35:00,63.6,63.62,63.56,63.58,4376.0,51.9939,52.0102,51.9612,51.9775,4376.0
2019-05-03 12:40:00,63.59,63.6,63.56,63.56,3070.0,51.9857,51.9939,51.9612,51.9612,3070.0
2019-05-03 12:45:00,63.58,63.58,63.54,63.54,6200.0,51.9775,51.9775,51.9448,51.9448,6200.0
2019-05-03 12:50:00,63.56,63.57,63.52,63.57,5200.0,51.9612,51.9694,51.9285,51.9694,5200.0
2019-05-03 12:55:00,63.56,63.61,63.56,63.58,6244.0,51.9612,52.0021,51.9612,51.9775,6244.0
2019-05-03 13:00:00,63.59,63.59,63.56,63.57,7750.0,51.9857,51.9857,51.9612,51.9694,7750.0
2019-05-03 13:05:00,63.57,63.63,63.57,63.6,3660.0,51.9694,52.0184,51.9694,51.9939,3660.0
2019-05-03 13:10:00,63.62,63.67,63.59,63.65,12222.0,52.0102,52.0511,51.9857,52.0348,12222.0
2019-05-03 13:15:00,63.68,63.69,63.65,63.68,3892.0,52.0593,52.0675,52.0348,52.0593,3892.0
2019-05-03 13:20:00,63.66,63.7,63.66,63.69,6750.0,52.0429,52.0756,52.0429,52.0675,6750.0
2019-05-03 13:25:00,63.69,63.69,63.68,63.68,3400.0,52.0675,52.0675,52.0593,52.0593,3400.0
2019-05-03 13:30:00,63.67,63.77,63.67,63.75,8650.0,52.0511,52.1329,52.0511,52.1165,8650.0
2019-05-03 13:35:00,63.74,63.75,63.73,63.75,3000.0,52.1083,52.1165,52.1002,52.1165,3000.0
2019-05-03 13:40:00,63.75,63.75,63.68,63.68,5860.0,52.1165,52.1165,52.0593,52.0593,5860.0
2019-05-03 13:45:00,63.67,63.68,63.65,63.66,5242.0,52.0511,52.0593,52.0348,52.0429,5242.0
2019-05-03 13:50:00,63.67,63.7,63.66,63.69,5118.0,52.0511,52.0756,52.0429,52.0675,5118.0
2019-05-03 13:55:00,63.7,63.72,63.68,63.71,4296.0,52.0756,52.092,52.0593,52.0838,4296.0
2019-05-03 14:00:00,63.72,63.77,63.69,63.74,9940.0,52.092,52.1329,52.0675,52.1083,9940.0
2019-05-03 14:05:00,63.73,63.76,63.69,63.74,7812.0,52.1002,52.1247,52.0675,52.1083,7812.0
2019-05-03 14:10:00,63.74,63.76,63.73,63.76,5886.0,52.1083,52.1247,52.1002,52.1247,5886.0
2019-05-03 14:15:00,63.74,63.74,63.69,63.69,2800.0,52.1083,52.1083,52.0675,52.0675,2800.0
2019-05-03 14:20:00,63.69,63.72,63.69,63.71,6886.0,52.0675,52.092,52.0675,52.0838,6886.0
2019-05-03 14:25:00,63.72,63.72,63.68,63.68,7000.0,52.092,52.092,52.0593,52.0593,7000.0
2019-05-03 14:30:00,63.68,63.74,63.68,63.73,5540.0,52.0593,52.1083,52.0593,52.1002,5540.0
2019-05-03 14:35:00,63.73,63.76,63.72,63.76,6660.0,52.1002,52.1247,52.092,52.1247,6660.0
2019-05-03 14:40:00,63.75,63.75,63.72,63.74,7198.0,52.1165,52.1165,52.092,52.1083,7198.0
2019-05-03 14:45:00,63.75,63.76,63.74,63.74,3796.0,52.1165,52.1247,52.1083,52.1083,3796.0
2019-05-03 14:50:00,63.74,63.74,63.69,63.69,8142.0,52.1083,52.1083,52.0675,52.0675,8142.0
2019-05-03 14:55:00,63.7,63.71,63.67,63.67,5638.0,52.0756,52.0838,52.0511,52.0511,5638.0
2019-05-03 15:00:00,63.67,63.68,63.63,63.67,7010.0,52.0511,52.0593,52.0184,52.0511,7010.0
2019-05-03 15:05:00,63.69,63.7,63.67,63.69,6200.0,52.0675,52.0756,52.0511,52.0675,6200.0
2019-05-03 15:10:00,63.69,63.73,63.66,63.73,18350.0,52.0675,52.1002,52.0429,52.1002,18350.0
2019-05-03 15:15:00,63.72,63.72,63.68,63.68,14886.0,52.092,52.092,52.0593,52.0593,14886.0
2019-05-03 15:20:00,63.69,63.73,63.67,63.71,11038.0,52.0675,52.1002,52.0511,52.0838,11038.0
2019-05-03 15:25:00,63.71,63.72,63.68,63.68,8768.0,52.0838,52.092,52.0593,52.0593,8768.0
2019-05-03 15:30:00,63.67,63.67,63.62,63.62,16402.0,52.0511,52.0511,52.0102,52.0102,16402.0
2019-05-03 15:35:00,63.61,63.7,63.6,63.67,41412.0,52.0021,52.0756,51.9939,52.0511,41412.0
2019-05-03 15:40:00,63.66,63.7,63.64,63.67,89990.0,52.0429,52.0756,52.0266,52.0511,89990.0
2019-05-03 15:45:00,63.67,63.75,63.67,63.74,56800.0,52.0511,52.1165,52.0511,52.1083,56800.0
2019-05-03 15:50:00,63.75,63.8,63.7,63.71,87464.0,52.1165,52.1574,52.0756,52.0838,87464.0
2019-05-03 15:55:00,63.71,63.79,63.71,63.72,122104.0,52.0838,52.1492,52.0838,52.092,122104.0
2019-05-06 09:30:00,63.55,63.65,63.49,63.49,16464.0,51.953,52.0348,51.904,51.904,16464.0
2019-05-06 09:35:00,63.58,63.58,63.48,63.55,4948.0,51.9775,51.9775,51.8958,51.953,4948.0
2019-05-06 09:40:00,63.55,63.68,63.55,63.56,7800.0,51.953,52.0593,51.953,51.9612,7800.0
2019-05-06 09:45:00,63.54,63.62,63.51,63.61,8594.0,51.9448,52.0102,51.9203,52.0021,8594.0
2019-05-06 09:50:00,63.66,63.66,63.56,63.56,12536.0,52.0429,52.0429,51.9612,51.9612,12536.0
2019-05-06 09:55:00,63.58,63.59,63.38,63.44,13750.0,51.9775,51.9857,51.814,51.8631,13750.0
2019-05-06 10:00:00,63.44,63.47,63.41,63.41,4186.0,51.8631,51.8876,51.8386,51.8386,4186.0
2019-05-06 10:05:00,63.41,63.44,63.32,63.32,7990.0,51.8386,51.8631,51.765,51.765,7990.0
2019-05-06 10:10:00,63.3,63.3,63.12,63.12,7318.0,51.7486,51.7486,51.6015,51.6015,7318.0
2019-05-06 10:15:00,63.14,63.21,63.1,63.16,5544.0,51.6178,51.6751,51.5851,51.6342,5544.0
2019-05-06 10:20:00,63.2,63.2,63.13,63.17,4000.0,51.6669,51.6669,51.6097,51.6424,4000.0
2019-05-06 10:25:00,63.18,63.22,63.13,63.19,5800.0,51.6505,51.6832,51.6097,51.6587,5800.0
2019-05-06 10:30:00,63.18,63.23,63.15,63.15,17400.0,51.6505,51.6914,51.626,51.626,17400.0
2019-05-06 10:35:00,63.15,63.27,63.13,63.27,8236.0,51.626,51.7241,51.6097,51.7241,8236.0
2019-05-06 10:40:00,63.27,63.31,63.24,63.31,3000.0,51.7241,51.7568,51.6996,51.7568,3000.0
2019-05-06 10:45:00,63.3,63.41,63.28,63.36,13086.0,51.7486,51.8386,51.7323,51.7977,13086.0
2019-05-06 10:50:00,63.39,63.39,63.25,63.31,9796.0,51.8222,51.8222,51.7078,51.7568,9796.0
2019-05-06 10:55:00,63.31,63.32,63.24,63.29,6400.0,51.7568,51.765,51.6996,51.7405,6400.0
2019-05-06 11:00:00,63.36,63.38,63.33,63.33,1600.0,51.7977,51.814,51.7732,51.7732,1600.0
2019-05-06 11:05:00,63.34,63.34,63.27,63.33,3610.0,51.7813,51.7813,51.7241,51.7732,3610.0
2019-05-06 11:10:00,63.35,63.4,63.31,63.38,54916.0,51.7895,51.8304,51.7568,51.814,54916.0
2019-05-06 11:15:00,63.38,63.39,63.32,63.38,11148.0,51.814,51.8222,51.765,51.814,11148.0
2019-05-06 11:20:00,63.4,63.4,63.34,63.34,8600.0,51.8304,51.8304,51.7813,51.7813,8600.0
2019-05-06 11:25:00,63.37,63.38,63.33,63.34,5400.0,51.8059,51.814,51.7732,51.7813,5400.0
2019-05-06 11:30:00,63.36,63.37,63.29,63.33,9440.0,51.7977,51.8059,51.7405,51.7732,9440.0
2019-05-06 11:35:00,63.33,63.35,63.31,63.34,5638.0,51.7732,51.7895,51.7568,51.7813,5638.0
2019-05-06 11:40:00,63.35,63.36,63.3,63.31,7642.0,51.7895,51.7977,51.7486,51.7568,7642.0
2019-05-06 11:45:00,63.31,63.31,63.21,63.24,16200.0,51.7568,51.7568,51.6751,51.6996,16200.0
2019-05-06 11:50:00,63.22,63.22,63.15,63.16,12400.0,51.6832,51.6832,51.626,51.6342,12400.0
2019-05-06 11:55:00,63.17,63.24,63.16,63.23,29064.0,51.6424,51.6996,51.6342,51.6914,29064.0
2019-05-06 12:00:00,63.23,63.23,63.17,63.18,8000.0,51.6914,51.6914,51.6424,51.6505,8000.0
2019-05-06 12:05:00,63.21,63.23,63.19,63.19,8656.0,51.6751,51.6914,51.6587,51.6587,8656.0
2019-05-06 12:10:00,63.18,63.19,63.07,63.11,34092.0,51.6505,51.6587,51.5606,51.5933,34092.0
2019-05-06 12:15:00,63.1,63.1,63.03,63.05,30002.0,51.5851,51.5851,51.5279,51.5443,30002.0
2019-05-06 12:20:00,63.05,63.08,62.99,63.05,27800.0,51.5443,51.5688,51.4952,51.5443,27800.0
2019-05-06 12:25:00,63.05,63.07,63.0,63.07,13614.0,51.5443,51.5606,51.5034,51.5606,13614.0
2019-05-06 12:30:00,63.06,63.1,63.0,63.02,25502.0,51.5524,51.5851,51.5034,51.5197,25502.0
2019-05-06 12:35:00,63.02,63.02,62.98,62.99,13048.0,51.5197,51.5197,51.487,51.4952,13048.0
2019-05-06 12:40:00,63.0,63.03,62.99,63.02,7064.0,51.5034,51.5279,51.4952,51.5197,7064.0
2019-05-06 12:45:00,63.02,63.06,63.01,63.03,20118.0,51.5197,51.5524,51.5116,51.5279,20118.0
2019-05-06 12:50:00,63.02,63.12,62.99,63.12,23150.0,51.5197,51.6015,51.4952,51.6015,23150.0
2019-05-06 12:55:00,63.12,63.13,63.08,63.1,5834.0,51.6015,51.6097,51.5688,51.5851,5834.0
2019-05-06 13:00:00,63.07,63.11,63.07,63.1,3800.0,51.5606,51.5933,51.5606,51.5851,3800.0
2019-05-06 13:05:00,63.08,63.12,63.08,63.12,3338.0,51.5688,51.6015,51.5688,51.6015,3338.0
2019-05-06 13:10:00,63.1,63.1,63.04,63.08,11610.0,51.5851,51.5851,51.5361,51.5688,11610.0
2019-05-06 13:15:00,63.04,63.08,63.04,63.06,3306.0,51.5361,51.5688,51.5361,51.5524,3306.0
2019-05-06 13:20:00,63.09,63.1,63.08,63.08,1600.0,51.577,51.5851,51.5688,51.5688,1600.0
2019-05-06 13:25:00,63.09,63.22,63.08,63.21,14828.0,51.577,51.6832,51.5688,51.6751,14828.0
2019-05-06 13:30:00,63.2,63.23,63.17,63.23,5200.0,51.6669,51.6914,51.6424,51.6914,5200.0
2019-05-06 13:35:00,63.19,63.2,63.13,63.17,5400.0,51.6587,51.6669,51.6097,51.6424,5400.0
2019-05-06 13:40:00,63.18,63.18,63.06,63.1,15320.0,51.6505,51.6505,51.5524,51.5851,15320.0
2019-05-06 13:45:00,63.08,63.13,63.08,63.13,2192.0,51.5688,51.6097,51.5688,51.6097,2192.0
2019-05-06 13:50:00,63.1,63.16,63.1,63.14,5026.0,51.5851,51.6342,51.5851,51.6178,5026.0
2019-05-06 13:55:00,63.17,63.17,63.1,63.12,6394.0,51.6424,51.6424,51.5851,51.6015,6394.0
2019-05-06 14:00:00,63.1,63.19,63.1,63.15,5400.0,51.5851,51.6587,51.5851,51.626,5400.0
2019-05-06 14:05:00,63.16,63.17,63.13,63.17,4620.0,51.6342,51.6424,51.6097,51.6424,4620.0
2019-05-06 14:10:00,63.14,63.17,63.1,63.15,15074.0,51.6178,51.6424,51.5851,51.626,15074.0
2019-05-06 14:15:00,63.14,63.2,63.14,63.2,7968.0,51.6178,51.6669,51.6178,51.6669,7968.0
2019-05-06 14:20:00,63.19,63.22,63.17,63.17,7772.0,51.6587,51.6832,51.6424,51.6424,7772.0
2019-05-06 14:25:00,63.15,63.17,63.13,63.16,9576.0,51.626,51.6424,51.6097,51.6342,9576.0
2019-05-06 14:30:00,63.16,63.21,63.16,63.18,6316.0,51.6342,51.6751,51.6342,51.6505,6316.0
2019-05-06 14:35:00,63.17,63.23,63.17,63.21,5550.0,51.6424,51.6914,51.6424,51.6751,5550.0
2019-05-06 14:40:00,63.2,63.24,63.2,63.22,3600.0,51.6669,51.6996,51.6669,51.6832,3600.0
2019-05-06 14:45:00,63.24,63.33,63.24,63.32,5788.0,51.6996,51.7732,51.6996,51.765,5788.0
2019-05-06 14:50:00,63.33,63.35,63.31,63.32,15414.0,51.7732,51.7895,51.7568,51.765,15414.0
2019-05-06 14:55:00,63.32,63.35,63.3,63.34,12114.0,51.765,51.7895,51.7486,51.7813,12114.0
2019-05-06 15:00:00,63.32,63.4,63.32,63.4,17038.0,51.765,51.8304,51.765,51.8304,17038.0
2019-05-06 15:05:00,63.4,63.43,63.38,63.42,15370.0,51.8304,51.8549,51.814,51.8467,15370.0
2019-05-06 15:10:00,63.41,63.43,63.4,63.4,14584.0,51.8386,51.8549,51.8304,51.8304,14584.0
2019-05-06 15:15:00,63.41,63.47,63.4,63.47,12764.0,51.8386,51.8876,51.8304,51.8876,12764.0
2019-05-06 15:20:00,63.47,63.63,63.47,63.6,139396.0,51.8876,52.0184,51.8876,51.9939,139396.0
2019-05-06 15:25:00,63.58,63.6,63.54,63.55,76478.0,51.9775,51.9939,51.9448,51.953,76478.0
2019-05-06 15:30:00,63.55,63.55,63.38,63.43,33456.0,51.953,51.953,51.814,51.8549,33456.0
2019-05-06 15:35:00,63.42,63.49,63.4,63.47,44140.0,51.8467,51.904,51.8304,51.8876,44140.0
2019-05-06 15:40:00,63.48,63.49,63.43,63.45,31506.0,51.8958,51.904,51.8549,51.8713,31506.0
2019-05-06 15:45:00,63.45,63.45,63.35,63.38,35542.0,51.8713,51.8713,51.7895,51.814,35542.0
2019-05-06 15:50:00,63.38,63.42,63.35,63.41,107776.0,51.814,51.8467,51.7895,51.8386,107776.0
2019-05-06 15:55:00,63.4,63.42,63.1,63.22,173126.0,51.8304,51.8467,51.5851,51.6832,173126.0
2019-05-07 09:30:00,63.43,63.52,63.15,63.15,26582.0,51.8549,51.9285,51.626,51.626,26582.0
2019-05-07 09:35:00,63.06,63.18,62.63,62.63,33864.0,51.5524,51.6505,51.2009,51.2009,33864.0
2019-05-07 09:40:00,62.63,63.02,62.34,62.97,46996.0,51.2009,51.5197,50.9638,51.4789,46996.0
2019-05-07 09:45:00,63.02,63.42,62.98,63.11,41748.0,51.5197,51.8467,51.487,51.5933,41748.0
2019-05-07 09:50:00,63.1,63.11,63.0,63.0,19980.0,51.5851,51.5933,51.5034,51.5034,19980.0
2019-05-07 09:55:00,63.07,63.07,62.8,62.8,35322.0,51.5606,51.5606,51.3399,51.3399,35322.0
2019-05-07 10:00:00,62.8,62.93,62.8,62.88,31980.0,51.3399,51.4462,51.3399,51.4053,31980.0
2019-05-07 10:05:00,62.85,62.85,62.7,62.76,35666.0,51.3808,51.3808,51.2581,51.3072,35666.0
2019-05-07 10:10:00,62.76,62.79,62.72,62.74,21910.0,51.3072,51.3317,51.2745,51.2908,21910.0
2019-05-07 10:15:00,62.73,62.79,62.69,62.69,48412.0,51.2827,51.3317,51.25,51.25,48412.0
2019-05-07 10:20:00,62.73,62.78,62.64,62.75,28896.0,51.2827,51.3235,51.2091,51.299,28896.0
2019-05-07 10:25:00,62.8,62.84,62.74,62.74,20820.0,51.3399,51.3726,51.2908,51.2908,20820.0
2019-05-07 10:30:00,62.76,62.79,62.74,62.76,9648.0,51.3072,51.3317,51.2908,51.3072,9648.0
2019-05-07 10:35:00,62.77,62.85,62.76,62.79,20340.0,51.3154,51.3808,51.3072,51.3317,20340.0
2019-05-07 10:40:00,62.77,62.84,62.74,62.77,15976.0,51.3154,51.3726,51.2908,51.3154,15976.0
2019-05-07 10:45:00,62.8,62.84,62.79,62.82,12294.0,51.3399,51.3726,51.3317,51.3562,12294.0
2019-05-07 10:50:00,62.84,62.84,62.81,62.84,12286.0,51.3726,51.3726,51.3481,51.3726,12286.0
2019-05-07 10:55:00,62.84,62.84,62.66,62.67,26870.0,51.3726,51.3726,51.2254,51.2336,26870.0
2019-05-07 11:00:00,62.67,62.81,62.67,62.81,21956.0,51.2336,51.3481,51.2336,51.3481,21956.0
2019-05-07 11:05:00,62.81,62.85,62.71,62.73,19992.0,51.3481,51.3808,51.2663,51.2827,19992.0
2019-05-07 11:10:00,62.73,62.85,62.72,62.84,11520.0,51.2827,51.3808,51.2745,51.3726,11520.0
2019-05-07 11:15:00,62.84,62.95,62.84,62.89,17136.0,51.3726,51.4625,51.3726,51.4135,17136.0
2019-05-07 11:20:00,62.87,62.87,62.74,62.78,21278.0,51.3971,51.3971,51.2908,51.3235,21278.0
2019-05-07 11:25:00,62.79,62.79,62.71,62.74,17422.0,51.3317,51.3317,51.2663,51.2908,17422.0
2019-05-07 11:30:00,62.74,62.76,62.72,62.72,7944.0,51.2908,51.3072,51.2745,51.2745,7944.0
2019-05-07 11:35:00,62.72,62.88,62.66,62.87,46888.0,51.2745,51.4053,51.2254,51.3971,46888.0
2019-05-07 11:40:00,62.86,62.98,62.85,62.9,12392.0,51.3889,51.487,51.3808,51.4216,12392.0
2019-05-07 11:45:00,62.88,62.91,62.87,62.88,7658.0,51.4053,51.4298,51.3971,51.4053,7658.0
2019-05-07 11:50:00,62.9,62.91,62.76,62.76,22582.0,51.4216,51.4298,51.3072,51.3072,22582.0
2019-05-07 11:55:00,62.74,62.77,62.72,62.76,21346.0,51.2908,51.3154,51.2745,51.3072,21346.0
2019-05-07 12:00:00,62.74,62.79,62.68,62.79,9212.0,51.2908,51.3317,51.2418,51.3317,9212.0
2019-05-07 12:05:00,62.79,62.91,62.77,62.8,12022.0,51.3317,51.4298,51.3154,51.3399,12022.0
2019-05-07 12:10:00,62.8,62.81,62.74,62.8,7562.0,51.3399,51.3481,51.2908,51.3399,7562.0
2019-05-07 12:15:00,62.82,62.88,62.82,62.85,5686.0,51.3562,51.4053,51.3562,51.3808,5686.0
2019-05-07 12:20:00,62.85,62.9,62.85,62.9,8146.0,51.3808,51.4216,51.3808,51.4216,8146.0
2019-05-07 12:25:00,62.9,62.93,62.87,62.87,7756.0,51.4216,51.4462,51.3971,51.3971,7756.0
2019-05-07 12:30:00,62.88,62.9,62.88,62.9,3378.0,51.4053,51.4216,51.4053,51.4216,3378.0
2019-05-07 12:35:00,62.88,62.97,62.88,62.95,12836.0,51.4053,51.4789,51.4053,51.4625,12836.0
2019-05-07 12:40:00,62.94,62.98,62.92,62.96,17952.0,51.4543,51.487,51.438,51.4707,17952.0
2019-05-07 12:45:00,62.95,62.99,62.94,62.97,13060.0,51.4625,51.4952,51.4543,51.4789,13060.0
2019-05-07 12:50:00,62.97,63.01,62.96,62.96,18468.0,51.4789,51.5116,51.4707,51.4707,18468.0
2019-05-07 12:55:00,62.96,63.09,62.96,63.05,21602.0,51.4707,51.577,51.4707,51.5443,21602.0
2019-05-07 13:00:00,63.05,63.05,62.91,62.94,15456.0,51.5443,51.5443,51.4298,51.4543,15456.0
2019-05-07 13:05:00,62.91,62.93,62.86,62.88,7200.0,51.4298,51.4462,51.3889,51.4053,7200.0
2019-05-07 13:10:00,62.86,62.86,62.77,62.77,8852.0,51.3889,51.3889,51.3154,51.3154,8852.0
2019-05-07 13:15:00,62.77,62.83,62.74,62.83,8166.0,51.3154,51.3644,51.2908,51.3644,8166.0
2019-05-07 13:20:00,62.83,62.83,62.77,62.77,8838.0,51.3644,51.3644,51.3154,51.3154,8838.0
2019-05-07 13:25:00,62.74,62.78,62.74,62.75,1952.0,51.2908,51.3235,51.2908,51.299,1952.0
2019-05-07 13:30:00,62.72,62.75,62.69,62.75,17396.0,51.2745,51.299,51.25,51.299,17396.0
2019-05-07 13:35:00,62.75,62.79,62.71,62.76,7650.0,51.299,51.3317,51.2663,51.3072,7650.0
2019-05-07 13:40:00,62.76,62.77,62.69,62.7,6134.0,51.3072,51.3154,51.25,51.2581,6134.0
2019-05-07 13:45:00,62.72,62.86,62.72,62.83,12254.0,51.2745,51.3889,51.2745,51.3644,12254.0
2019-05-07 13:50:00,62.85,62.89,62.84,62.85,8800.0,51.3808,51.4135,51.3726,51.3808,8800.0
2019-05-07 13:55:00,62.85,62.93,62.83,62.89,11568.0,51.3808,51.4462,51.3644,51.4135,11568.0
2019-05-07 14:00:00,62.89,62.92,62.87,62.88,21020.0,51.4135,51.438,51.3971,51.4053,21020.0
2019-05-07 14:05:00,62.87,62.96,62.85,62.93,18960.0,51.3971,51.4707,51.3808,51.4462,18960.0
2019-05-07 14:10:00,62.94,62.94,62.85,62.89,9774.0,51.4543,51.4543,51.3808,51.4135,9774.0
2019-05-07 14:15:00,62.9,62.91,62.85,62.9,16022.0,51.4216,51.4298,51.3808,51.4216,16022.0
2019-05-07 14:20:00,62.9,62.93,62.88,62.92,16260.0,51.4216,51.4462,51.4053,51.438,16260.0
2019-05-07 14:25:00,62.91,62.92,62.78,62.81,72500.0,51.4298,51.438,51.3235,51.3481,72500.0
2019-05-07 14:30:00,62.82,62.85,62.71,62.72,13132.0,51.3562,51.3808,51.2663,51.2745,13132.0
2019-05-07 14:35:00,62.69,62.71,62.63,62.71,11642.0,51.25,51.2663,51.2009,51.2663,11642.0
2019-05-07 14:40:00,62.72,62.73,62.68,62.72,12202.0,51.2745,51.2827,51.2418,51.2745,12202.0
2019-05-07 14:45:00,62.72,62.73,62.68,62.7,6748.0,51.2745,51.2827,51.2418,51.2581,6748.0
2019-05-07 14:50:00,62.7,62.75,62.67,62.75,18084.0,51.2581,51.299,51.2336,51.299,18084.0
2019-05-07 14:55:00,62.74,62.83,62.74,62.8,12808.0,51.2908,51.3644,51.2908,51.3399,12808.0
2019-05-07 15:00:00,62.8,62.81,62.7,62.74,26730.0,51.3399,51.3481,51.2581,51.2908,26730.0
2019-05-07 15:05:00,62.74,62.74,62.67,62.73,31094.0,51.2908,51.2908,51.2336,51.2827,31094.0
2019-05-07 15:10:00,62.73,62.76,62.71,62.73,23312.0,51.2827,51.3072,51.2663,51.2827,23312.0
2019-05-07 15:15:00,62.73,62.74,62.69,62.72,29236.0,51.2827,51.2908,51.25,51.2745,29236.0
2019-05-07 15:20:00,62.73,62.74,62.65,62.66,29338.0,51.2827,51.2908,51.2173,51.2254,29338.0
2019-05-07 15:25:00,62.67,62.7,62.62,62.67,34498.0,51.2336,51.2581,51.1927,51.2336,34498.0
2019-05-07 15:30:00,62.66,62.67,62.57,62.64,45594.0,51.2254,51.2336,51.1519,51.2091,45594.0
2019-05-07 15:35:00,62.65,62.66,62.55,62.55,52598.0,51.2173,51.2254,51.1355,51.1355,52598.0
2019-05-07 15:40:00,62.55,62.72,62.54,62.72,47284.0,51.1355,51.2745,51.1273,51.2745,47284.0
2019-05-07 15:45:00,62.72,62.77,62.63,62.76,77168.0,51.2745,51.3154,51.2009,51.3072,77168.0
2019-05-07 15:50:00,62.76,62.86,62.72,62.82,99232.0,51.3072,51.3889,51.2745,51.3562,99232.0
2019-05-07 15:55:00,62.82,62.92,62.8,62.87,185314.0,51.3562,51.438,51.3399,51.3971,185314.0
2019-05-08 09:30:00,63.17,63.17,62.78,62.96,45036.0,51.6424,51.6424,51.3235,51.4707,45036.0
2019-05-08 09:35:00,62.99,63.26,62.91,62.95,46000.0,51.4952,51.7159,51.4298,51.4625,46000.0
2019-05-08 09:40:00,62.95,63.08,62.86,62.93,38476.0,51.4625,51.5688,51.3889,51.4462,38476.0
2019-05-08 09:45:00,62.94,63.05,62.77,62.81,32016.0,51.4543,51.5443,51.3154,51.3481,32016.0
2019-05-08 09:50:00,62.81,62.9,62.71,62.85,21338.0,51.3481,51.4216,51.2663,51.3808,21338.0
2019-05-08 09:55:00,62.89,62.93,62.77,62.87,20082.0,51.4135,51.4462,51.3154,51.3971,20082.0
2019-05-08 10:00:00,62.9,62.93,62.81,62.83,24860.0,51.4216,51.4462,51.3481,51.3644,24860.0
2019-05-08 10:05:00,62.82,62.82,62.73,62.76,11808.0,51.3562,51.3562,51.2827,51.3072,11808.0
2019-05-08 10:10:00,62.77,62.88,62.77,62.81,14378.0,51.3154,51.4053,51.3154,51.3481,14378.0
2019-05-08 10:15:00,62.84,62.94,62.84,62.93,49458.0,51.3726,51.4543,51.3726,51.4462,49458.0
2019-05-08 10:20:00,62.93,62.93,62.82,62.84,30660.0,51.4462,51.4462,51.3562,51.3726,30660.0
2019-05-08 10:25:00,62.84,62.84,62.65,62.66,18166.0,51.3726,51.3726,51.2173,51.2254,18166.0
2019-05-08 10:30:00,62.63,62.81,62.59,62.79,17990.0,51.2009,51.3481,51.1682,51.3317,17990.0
2019-05-08 10:35:00,62.79,62.79,62.65,62.65,19042.0,51.3317,51.3317,51.2173,51.2173,19042.0
2019-05-08 10:40:00,62.65,62.79,62.65,62.74,10894.0,51.2173,51.3317,51.2173,51.2908,10894.0
2019-05-08 10:45:00,62.74,62.79,62.68,62.77,11480.0,51.2908,51.3317,51.2418,51.3154,11480.0
2019-05-08 10:50:00,62.77,62.82,62.73,62.74,12058.0,51.3154,51.3562,51.2827,51.2908,12058.0
2019-05-08 10:55:00,62.73,62.87,62.72,62.83,7768.0,51.2827,51.3971,51.2745,51.3644,7768.0
2019-05-08 11:00:00,62.85,62.95,62.79,62.89,13300.0,51.3808,51.4625,51.3317,51.4135,13300.0
2019-05-08 11:05:00,62.89,62.99,62.87,62.95,19702.0,51.4135,51.4952,51.3971,51.4625,19702.0
2019-05-08 11:10:00,62.94,63.02,62.87,62.9,15116.0,51.4543,51.5197,51.3971,51.4216,15116.0
2019-05-08 11:15:00,62.87,62.95,62.81,62.82,9590.0,51.3971,51.4625,51.3481,51.3562,9590.0
2019-05-08 11:20:00,62.84,62.84,62.66,62.67,15772.0,51.3726,51.3726,51.2254,51.2336,15772.0
2019-05-08 11:25:00,62.67,62.74,62.63,62.72,19442.0,51.2336,51.2908,51.2009,51.2745,19442.0
2019-05-08 11:30:00,62.72,62.73,62.63,62.72,11870.0,51.2745,51.2827,51.2009,51.2745,11870.0
2019-05-08 11:35:00,62.74,62.76,62.7,62.75,6112.0,51.2908,51.3072,51.2581,51.299,6112.0
2019-05-08 11:40:00,62.73,62.89,62.73,62.88,16266.0,51.2827,51.4135,51.2827,51.4053,16266.0
2019-05-08 11:45:00,62.88,62.96,62.83,62.93,11410.0,51.4053,51.4707,51.3644,51.4462,11410.0
2019-05-08 11:50:00,62.91,63.02,62.89,62.99,9754.0,51.4298,51.5197,51.4135,51.4952,9754.0
2019-05-08 11:55:00,62.97,63.06,62.97,63.05,6690.0,51.4789,51.5524,51.4789,51.5443,6690.0
2019-05-08 12:00:00,63.05,63.06,63.01,63.01,12894.0,51.5443,51.5524,51.5116,51.5116,12894.0
2019-05-08 12:05:00,62.99,63.03,62.99,63.02,8076.0,51.4952,51.5279,51.4952,51.5197,8076.0
2019-05-08 12:10:00,63.02,63.09,63.01,63.08,9182.0,51.5197,51.577,51.5116,51.5688,9182.0
2019-05-08 12:15:00,63.08,63.19,63.08,63.19,13556.0,51.5688,51.6587,51.5688,51.6587,13556.0
2019-05-08 12:20:00,63.2,63.23,63.19,63.22,13016.0,51.6669,51.6914,51.6587,51.6832,13016.0
2019-05-08 12:25:00,63.23,63.27,63.22,63.27,14174.0,51.6914,51.7241,51.6832,51.7241,14174.0
2019-05-08 12:30:00,63.26,63.28,63.23,63.27,9796.0,51.7159,51.7323,51.6914,51.7241,9796.0
2019-05-08 12:35:00,63.27,63.35,63.27,63.34,18246.0,51.7241,51.7895,51.7241,51.7813,18246.0
2019-05-08 12:40:00,63.33,63.43,63.32,63.4,10244.0,51.7732,51.8549,51.765,51.8304,10244.0
2019-05-08 12:45:00,63.41,63.43,63.35,63.35,16766.0,51.8386,51.8549,51.7895,51.7895,16766.0
2019-05-08 12:50:00,63.37,63.42,63.37,63.42,8886.0,51.8059,51.8467,51.8059,51.8467,8886.0
2019-05-08 12:55:00,63.42,63.48,63.42,63.47,7512.0,51.8467,51.8958,51.8467,51.8876,7512.0
2019-05-08 13:00:00,63.47,63.49,63.42,63.44,7576.0,51.8876,51.904,51.8467,51.8631,7576.0
2019-05-08 13:05:00,63.44,63.49,63.37,63.37,10396.0,51.8631,51.904,51.8059,51.8059,10396.0
2019-05-08 13:10:00,63.38,63.4,63.36,63.36,8036.0,51.814,51.8304,51.7977,51.7977,8036.0
2019-05-08 13:15:00,63.36,63.38,63.35,63.37,8818.0,51.7977,51.814,51.7895,51.8059,8818.0
2019-05-08 13:20:00,63.35,63.37,63.32,63.32,8580.0,51.7895,51.8059,51.765,51.765,8580.0
2019-05-08 13:25:00,63.32,63.35,63.28,63.35,3350.0,51.765,51.7895,51.7323,51.7895,3350.0
2019-05-08 13:30:00,63.35,63.35,63.32,63.32,13612.0,51.7895,51.7895,51.765,51.765,13612.0
2019-05-08 13:35:00,63.32,63.32,63.26,63.28,5998.0,51.765,51.765,51.7159,51.7323,5998.0
2019-05-08 13:40:00,63.27,63.27,63.18,63.19,44194.0,51.7241,51.7241,51.6505,51.6587,44194.0
2019-05-08 13:45:00,63.21,63.23,63.16,63.22,7484.0,51.6751,51.6914,51.6342,51.6832,7484.0
2019-05-08 13:50:00,63.21,63.27,63.2,63.23,11564.0,51.6751,51.7241,51.6669,51.6914,11564.0
2019-05-08 13:55:00,63.23,63.23,63.16,63.21,22936.0,51.6914,51.6914,51.6342,51.6751,22936.0
2019-05-08 14:00:00,63.21,63.21,63.13,63.13,24228.0,51.6751,51.6751,51.6097,51.6097,24228.0
2019-05-08 14:05:00,63.13,63.13,63.08,63.12,10982.0,51.6097,51.6097,51.5688,51.6015,10982.0
2019-05-08 14:10:00,63.11,63.15,63.1,63.15,2602.0,51.5933,51.626,51.5851,51.626,2602.0
2019-05-08 14:15:00,63.13,63.18,63.13,63.13,15088.0,51.6097,51.6505,51.6097,51.6097,15088.0
2019-05-08 14:20:00,63.13,63.13,63.09,63.1,9686.0,51.6097,51.6097,51.577,51.5851,9686.0
2019-05-08 14:25:00,63.1,63.12,63.06,63.12,13654.0,51.5851,51.6015,51.5524,51.6015,13654.0
2019-05-08 14:30:00,63.13,63.16,63.12,63.14,11040.0,51.6097,51.6342,51.6015,51.6178,11040.0
2019-05-08 14:35:00,63.16,63.2,63.13,63.2,10280.0,51.6342,51.6669,51.6097,51.6669,10280.0
2019-05-08 14:40:00,63.2,63.25,63.2,63.25,11044.0,51.6669,51.7078,51.6669,51.7078,11044.0
2019-05-08 14:45:00,63.26,63.26,63.19,63.23,13922.0,51.7159,51.7159,51.6587,51.6914,13922.0
2019-05-08 14:50:00,63.22,63.24,63.19,63.22,11112.0,51.6832,51.6996,51.6587,51.6832,11112.0
2019-05-08 14:55:00,63.2,63.23,63.2,63.21,15528.0,51.6669,51.6914,51.6669,51.6751,15528.0
2019-05-08 15:00:00,63.24,63.24,63.2,63.2,5852.0,51.6996,51.6996,51.6669,51.6669,5852.0
2019-05-08 15:05:00,63.2,63.22,63.17,63.2,10458.0,51.6669,51.6832,51.6424,51.6669,10458.0
2019-05-08 15:10:00,63.21,63.22,63.18,63.2,14092.0,51.6751,51.6832,51.6505,51.6669,14092.0
2019-05-08 15:15:00,63.2,63.23,63.19,63.19,9074.0,51.6669,51.6914,51.6587,51.6587,9074.0
2019-05-08 15:20:00,63.19,63.24,63.19,63.19,21282.0,51.6587,51.6996,51.6587,51.6587,21282.0
2019-05-08 15:25:00,63.2,63.24,63.2,63.23,20764.0,51.6669,51.6996,51.6669,51.6914,20764.0
2019-05-08 15:30:00,63.23,63.26,63.19,63.2,16332.0,51.6914,51.7159,51.6587,51.6669,16332.0
2019-05-08 15:35:00,63.19,63.25,63.19,63.19,27556.0,51.6587,51.7078,51.6587,51.6587,27556.0
2019-05-08 15:40:00,63.19,63.19,63.13,63.13,54576.0,51.6587,51.6587,51.6097,51.6097,54576.0
2019-05-08 15:45:00,63.13,63.13,63.07,63.1,49794.0,51.6097,51.6097,51.5606,51.5851,49794.0
2019-05-08 15:50:00,63.1,63.1,62.95,62.99,109914.0,51.5851,51.5851,51.4625,51.4952,109914.0
2019-05-08 15:55:00,62.98,62.99,62.86,62.88,247708.0,51.487,51.4952,51.3889,51.4053,247708.0
2019-05-09 09:30:00,62.51,62.86,62.51,62.82,31334.0,51.1028,51.3889,51.1028,51.3562,31334.0
2019-05-09 09:35:00,62.82,63.07,62.77,62.97,10772.0,51.3562,51.5606,51.3154,51.4789,10772.0
2019-05-09 09:40:00,62.98,63.05,62.92,62.97,11422.0,51.487,51.5443,51.438,51.4789,11422.0
2019-05-09 09:45:00,62.94,62.94,62.76,62.76,10036.0,51.4543,51.4543,51.3072,51.3072,10036.0
2019-05-09 09:50:00,62.74,62.96,62.74,62.96,10612.0,51.2908,51.4707,51.2908,51.4707,10612.0
2019-05-09 09:55:00,62.94,62.94,62.76,62.84,8340.0,51.4543,51.4543,51.3072,51.3726,8340.0
2019-05-09 10:00:00,62.83,62.88,62.69,62.69,9500.0,51.3644,51.4053,51.25,51.25,9500.0
2019-05-09 10:05:00,62.7,62.72,62.59,62.63,5498.0,51.2581,51.2745,51.1682,51.2009,5498.0
2019-05-09 10:10:00,62.69,62.77,62.66,62.76,10000.0,51.25,51.3154,51.2254,51.3072,10000.0
2019-05-09 10:15:00,62.8,62.8,62.69,62.74,7740.0,51.3399,51.3399,51.25,51.2908,7740.0
2019-05-09 10:20:00,62.74,62.82,62.74,62.81,9744.0,51.2908,51.3562,51.2908,51.3481,9744.0
2019-05-09 10:25:00,62.82,62.88,62.74,62.79,41816.0,51.3562,51.4053,51.2908,51.3317,41816.0
2019-05-09 10:30:00,62.79,62.94,62.79,62.86,24542.0,51.3317,51.4543,51.3317,51.3889,24542.0
2019-05-09 10:35:00,62.86,62.89,62.83,62.85,6854.0,51.3889,51.4135,51.3644,51.3808,6854.0
2019-05-09 10:40:00,62.85,62.93,62.84,62.93,8758.0,51.3808,51.4462,51.3726,51.4462,8758.0
2019-05-09 10:45:00,62.96,63.03,62.9,62.9,20286.0,51.4707,51.5279,51.4216,51.4216,20286.0
2019-05-09 10:50:00,62.9,62.91,62.84,62.87,11468.0,51.4216,51.4298,51.3726,51.3971,11468.0
2019-05-09 10:55:00,62.86,62.87,62.75,62.77,9346.0,51.3889,51.3971,51.299,51.3154,9346.0
2019-05-09 11:00:00,62.77,62.77,62.7,62.74,11092.0,51.3154,51.3154,51.2581,51.2908,11092.0
2019-05-09 11:05:00,62.74,62.77,62.69,62.77,6600.0,51.2908,51.3154,51.25,51.3154,6600.0
2019-05-09 11:10:00,62.74,62.76,62.71,62.73,6558.0,51.2908,51.3072,51.2663,51.2827,6558.0
2019-05-09 11:15:00,62.74,62.82,62.73,62.79,14754.0,51.2908,51.3562,51.2827,51.3317,14754.0
2019-05-09 11:20:00,62.8,62.82,62.74,62.74,10800.0,51.3399,51.3562,51.2908,51.2908,10800.0
2019-05-09 11:25:00,62.75,62.83,62.72,62.83,13676.0,51.299,51.3644,51.2745,51.3644,13676.0
2019-05-09 11:30:00,62.82,62.9,62.79,62.81,19812.0,51.3562,51.4216,51.3317,51.3481,19812.0
2019-05-09 11:35:00,62.81,62.83,62.72,62.74,17984.0,51.3481,51.3644,51.2745,51.2908,17984.0
2019-05-09 11:40:00,62.76,62.84,62.76,62.84,14622.0,51.3072,51.3726,51.3072,51.3726,14622.0
2019-05-09 11:45:00,62.82,62.85,62.77,62.77,9382.0,51.3562,51.3808,51.3154,51.3154,9382.0
2019-05-09 11:50:00,62.81,62.87,62.81,62.87,12420.0,51.3481,51.3971,51.3481,51.3971,12420.0
2019-05-09 11:55:00,62.87,62.87,62.82,62.83,3324.0,51.3971,51.3971,51.3562,51.3644,3324.0
2019-05-09 12:00:00,62.83,62.83,62.78,62.78,8106.0,51.3644,51.3644,51.3235,51.3235,8106.0
2019-05-09 12:05:00,62.78,62.93,62.77,62.92,14978.0,51.3235,51.4462,51.3154,51.438,14978.0
2019-05-09 12:10:00,62.97,62.99,62.94,62.98,4800.0,51.4789,51.4952,51.4543,51.487,4800.0
2019-05-09 12:15:00,62.97,63.03,62.93,63.0,8902.0,51.4789,51.5279,51.4462,51.5034,8902.0
2019-05-09 12:20:00,62.98,62.99,62.93,62.93,9334.0,51.487,51.4952,51.4462,51.4462,9334.0
2019-05-09 12:25:00,62.96,63.02,62.94,63.01,11310.0,51.4707,51.5197,51.4543,51.5116,11310.0
2019-05-09 12:30:00,63.02,63.15,63.02,63.15,18692.0,51.5197,51.626,51.5197,51.626,18692.0
2019-05-09 12:35:00,63.15,63.18,63.13,63.18,19970.0,51.626,51.6505,51.6097,51.6505,19970.0
2019-05-09 12:40:00,63.18,63.27,63.16,63.18,39130.0,51.6505,51.7241,51.6342,51.6505,39130.0
2019-05-09 12:45:00,63.17,63.27,63.17,63.24,57342.0,51.6424,51.7241,51.6424,51.6996,57342.0
2019-05-09 12:50:00,63.24,63.32,63.23,63.32,16544.0,51.6996,51.765,51.6914,51.765,16544.0
2019-05-09 12:55:00,63.32,63.38,63.27,63.31,9312.0,51.765,51.814,51.7241,51.7568,9312.0
2019-05-09 13:00:00,63.35,63.39,63.33,63.35,12028.0,51.7895,51.8222,51.7732,51.7895,12028.0
2019-05-09 13:05:00,63.35,63.41,63.34,63.38,21966.0,51.7895,51.8386,51.7813,51.814,21966.0
2019-05-09 13:10:00,63.37,63.52,63.37,63.5,68338.0,51.8059,51.9285,51.8059,51.9121,68338.0
2019-05-09 13:15:00,63.5,63.52,63.29,63.34,44214.0,51.9121,51.9285,51.7405,51.7813,44214.0
2019-05-09 13:20:00,63.34,63.41,63.34,63.37,19268.0,51.7813,51.8386,51.7813,51.8059,19268.0
2019-05-09 13:25:00,63.37,63.4,63.27,63.27,12912.0,51.8059,51.8304,51.7241,51.7241,12912.0
2019-05-09 13:30:00,63.26,63.29,63.25,63.28,8800.0,51.7159,51.7405,51.7078,51.7323,8800.0
2019-05-09 13:35:00,63.26,63.29,63.24,63.27,10604.0,51.7159,51.7405,51.6996,51.7241,10604.0
2019-05-09 13:40:00,63.27,63.31,63.25,63.31,4342.0,51.7241,51.7568,51.7078,51.7568,4342.0
2019-05-09 13:45:00,63.31,63.38,63.3,63.38,5262.0,51.7568,51.814,51.7486,51.814,5262.0
2019-05-09 13:50:00,63.39,63.39,63.32,63.34,8622.0,51.8222,51.8222,51.765,51.7813,8622.0
2019-05-09 13:55:00,63.32,63.34,63.3,63.32,10272.0,51.765,51.7813,51.7486,51.765,10272.0
2019-05-09 14:00:00,63.31,63.38,63.29,63.33,17056.0,51.7568,51.814,51.7405,51.7732,17056.0
2019-05-09 14:05:00,63.32,63.37,63.27,63.28,14000.0,51.765,51.8059,51.7241,51.7323,14000.0
2019-05-09 14:10:00,63.27,63.32,63.25,63.27,8978.0,51.7241,51.765,51.7078,51.7241,8978.0
2019-05-09 14:15:00,63.27,63.35,63.27,63.34,6400.0,51.7241,51.7895,51.7241,51.7813,6400.0
2019-05-09 14:20:00,63.34,63.38,63.33,63.33,10822.0,51.7813,51.814,51.7732,51.7732,10822.0
2019-05-09 14:25:00,63.34,63.35,63.3,63.35,6616.0,51.7813,51.7895,51.7486,51.7895,6616.0
2019-05-09 14:30:00,63.35,63.42,63.35,63.39,11816.0,51.7895,51.8467,51.7895,51.8222,11816.0
2019-05-09 14:35:00,63.4,63.44,63.35,63.35,5614.0,51.8304,51.8631,51.7895,51.7895,5614.0
2019-05-09 14:40:00,63.37,63.42,63.35,63.38,6598.0,51.8059,51.8467,51.7895,51.814,6598.0
2019-05-09 14:45:00,63.39,63.41,63.34,63.34,7530.0,51.8222,51.8386,51.7813,51.7813,7530.0
2019-05-09 14:50:00,63.34,63.38,63.33,63.35,6528.0,51.7813,51.814,51.7732,51.7895,6528.0
2019-05-09 14:55:00,63.31,63.32,63.22,63.24,22340.0,51.7568,51.765,51.6832,51.6996,22340.0
2019-05-09 15:00:00,63.24,63.27,63.18,63.23,12392.0,51.6996,51.7241,51.6505,51.6914,12392.0
2019-05-09 15:05:00,63.24,63.24,63.13,63.13,7772.0,51.6996,51.6996,51.6097,51.6097,7772.0
2019-05-09 15:10:00,63.15,63.18,63.04,63.05,38816.0,51.626,51.6505,51.5361,51.5443,38816.0
2019-05-09 15:15:00,63.07,63.13,63.07,63.1,23914.0,51.5606,51.6097,51.5606,51.5851,23914.0
2019-05-09 15:20:00,63.11,63.16,63.11,63.15,10840.0,51.5933,51.6342,51.5933,51.626,10840.0
2019-05-09 15:25:00,63.16,63.21,63.1,63.21,13542.0,51.6342,51.6751,51.5851,51.6751,13542.0
2019-05-09 15:30:00,63.2,63.27,63.19,63.23,15544.0,51.6669,51.7241,51.6587,51.6914,15544.0
2019-05-09 15:35:00,63.22,63.26,63.18,63.24,17368.0,51.6832,51.7159,51.6505,51.6996,17368.0
2019-05-09 15:40:00,63.24,63.24,63.15,63.17,26806.0,51.6996,51.6996,51.626,51.6424,26806.0
2019-05-09 15:45:00,63.18,63.22,63.08,63.09,45142.0,51.6505,51.6832,51.5688,51.577,45142.0
2019-05-09 15:50:00,63.1,63.18,63.09,63.15,60526.0,51.5851,51.6505,51.577,51.626,60526.0
2019-05-09 15:55:00,63.16,63.18,63.08,63.09,124744.0,51.6342,51.6505,51.5688,51.577,124744.0
2019-05-10 09:30:00,63.14,63.45,63.04,63.04,15944.0,51.6178,51.8713,51.5361,51.5361,15944.0
2019-05-10 09:35:00,63.04,63.07,62.95,63.07,4356.0,51.5361,51.5606,51.4625,51.5606,4356.0
2019-05-10 09:40:00,63.12,63.2,63.1,63.18,10202.0,51.6015,51.6669,51.5851,51.6505,10202.0
2019-05-10 09:45:00,63.15,63.15,63.03,63.04,8812.0,51.626,51.626,51.5279,51.5361,8812.0
2019-05-10 09:50:00,63.08,63.13,63.02,63.07,7400.0,51.5688,51.6097,51.5197,51.5606,7400.0
2019-05-10 09:55:00,63.04,63.08,63.02,63.07,4698.0,51.5361,51.5688,51.5197,51.5606,4698.0
2019-05-10 10:00:00,63.09,63.12,63.02,63.12,11858.0,51.577,51.6015,51.5197,51.6015,11858.0
2019-05-10 10:05:00,63.16,63.24,63.13,63.21,13976.0,51.6342,51.6996,51.6097,51.6751,13976.0
2019-05-10 10:10:00,63.21,63.21,63.07,63.09,13004.0,51.6751,51.6751,51.5606,51.577,13004.0
2019-05-10 10:15:00,63.07,63.13,63.02,63.13,6986.0,51.5606,51.6097,51.5197,51.6097,6986.0
2019-05-10 10:20:00,63.13,63.15,63.09,63.1,9932.0,51.6097,51.626,51.577,51.5851,9932.0
2019-05-10 10:25:00,63.12,63.13,63.01,63.01,23392.0,51.6015,51.6097,51.5116,51.5116,23392.0
2019-05-10 10:30:00,63.01,63.1,62.99,63.09,13446.0,51.5116,51.5851,51.4952,51.577,13446.0
2019-05-10 10:35:00,63.08,63.18,63.06,63.13,10388.0,51.5688,51.6505,51.5524,51.6097,10388.0
2019-05-10 10:40:00,63.16,63.16,62.95,62.96,12116.0,51.6342,51.6342,51.4625,51.4707,12116.0
2019-05-10 10:45:00,62.95,62.97,62.9,62.92,7062.0,51.4625,51.4789,51.4216,51.438,7062.0
2019-05-10 10:50:00,62.91,62.98,62.91,62.95,5800.0,51.4298,51.487,51.4298,51.4625,5800.0
2019-05-10 10:55:00,62.95,62.99,62.93,62.96,6678.0,51.4625,51.4952,51.4462,51.4707,6678.0
2019-05-10 11:00:00,62.96,63.02,62.91,62.99,13446.0,51.4707,51.5197,51.4298,51.4952,13446.0
2019-05-10 11:05:00,62.99,63.04,62.98,63.03,12528.0,51.4952,51.5361,51.487,51.5279,12528.0
2019-05-10 11:10:00,63.07,63.15,63.07,63.13,5088.0,51.5606,51.626,51.5606,51.6097,5088.0
2019-05-10 11:15:00,63.12,63.13,63.04,63.06,6200.0,51.6015,51.6097,51.5361,51.5524,6200.0
2019-05-10 11:20:00,63.07,63.07,63.03,63.07,8116.0,51.5606,51.5606,51.5279,51.5606,8116.0
2019-05-10 11:25:00,63.08,63.1,63.04,63.05,7402.0,51.5688,51.5851,51.5361,51.5443,7402.0
2019-05-10 11:30:00,63.05,63.12,63.0,63.1,19980.0,51.5443,51.6015,51.5034,51.5851,19980.0
2019-05-10 11:35:00,63.1,63.14,63.1,63.12,15432.0,51.5851,51.6178,51.5851,51.6015,15432.0
2019-05-10 11:40:00,63.1,63.17,63.08,63.15,8000.0,51.5851,51.6424,51.5688,51.626,8000.0
2019-05-10 11:45:00,63.15,63.21,63.1,63.19,7216.0,51.626,51.6751,51.5851,51.6587,7216.0
2019-05-10 11:50:00,63.18,63.18,63.12,63.13,5412.0,51.6505,51.6505,51.6015,51.6097,5412.0
2019-05-10 11:55:00,63.17,63.3,63.17,63.3,8012.0,51.6424,51.7486,51.6424,51.7486,8012.0
2019-05-10 12:00:00,63.32,63.33,63.25,63.27,6280.0,51.765,51.7732,51.7078,51.7241,6280.0
2019-05-10 12:05:00,63.3,63.31,63.27,63.28,4046.0,51.7486,51.7568,51.7241,51.7323,4046.0
2019-05-10 12:10:00,63.32,63.41,63.3,63.37,6400.0,51.765,51.8386,51.7486,51.8059,6400.0
2019-05-10 12:15:00,63.38,63.45,63.34,63.44,9000.0,51.814,51.8713,51.7813,51.8631,9000.0
2019-05-10 12:20:00,63.44,63.52,63.42,63.5,13084.0,51.8631,51.9285,51.8467,51.9121,13084.0
2019-05-10 12:25:00,63.52,63.62,63.49,63.59,11518.0,51.9285,52.0102,51.904,51.9857,11518.0
2019-05-10 12:30:00,63.59,63.62,63.57,63.57,12332.0,51.9857,52.0102,51.9694,51.9694,12332.0
2019-05-10 12:35:00,63.58,63.58,63.52,63.54,8588.0,51.9775,51.9775,51.9285,51.9448,8588.0
2019-05-10 12:40:00,63.54,63.62,63.52,63.62,13148.0,51.9448,52.0102,51.9285,52.0102,13148.0
2019-05-10 12:45:00,63.6,63.62,63.56,63.59,5444.0,51.9939,52.0102,51.9612,51.9857,5444.0
2019-05-10 12:50:00,63.6,63.62,63.58,63.6,5012.0,51.9939,52.0102,51.9775,51.9939,5012.0
2019-05-10 12:55:00,63.59,63.65,63.59,63.63,9558.0,51.9857,52.0348,51.9857,52.0184,9558.0
2019-05-10 13:00:00,63.63,63.7,63.6,63.67,7776.0,52.0184,52.0756,51.9939,52.0511,7776.0
2019-05-10 13:05:00,63.67,63.69,63.65,63.69,4662.0,52.0511,52.0675,52.0348,52.0675,4662.0
2019-05-10 13:10:00,63.69,63.71,63.68,63.69,8940.0,52.0675,52.0838,52.0593,52.0675,8940.0
2019-05-10 13:15:00,63.7,63.81,63.68,63.79,7844.0,52.0756,52.1656,52.0593,52.1492,7844.0
2019-05-10 13:20:00,63.81,63.85,63.76,63.77,7736.0,52.1656,52.1983,52.1247,52.1329,7736.0
2019-05-10 13:25:00,63.79,63.82,63.77,63.81,5600.0,52.1492,52.1738,52.1329,52.1656,5600.0
2019-05-10 13:30:00,63.79,63.81,63.77,63.81,6400.0,52.1492,52.1656,52.1329,52.1656,6400.0
2019-05-10 13:35:00,63.8,63.8,63.77,63.77,5400.0,52.1574,52.1574,52.1329,52.1329,5400.0
2019-05-10 13:40:00,63.78,63.85,63.76,63.85,28688.0,52.1411,52.1983,52.1247,52.1983,28688.0
2019-05-10 13:45:00,63.86,63.98,63.85,63.98,12122.0,52.2065,52.3046,52.1983,52.3046,12122.0
2019-05-10 13:50:00,63.97,63.99,63.94,63.94,7618.0,52.2964,52.3127,52.2719,52.2719,7618.0
2019-05-10 13:55:00,63.93,63.99,63.91,63.99,9018.0,52.2637,52.3127,52.2473,52.3127,9018.0
2019-05-10 14:00:00,63.98,64.08,63.97,64.08,25500.0,52.3046,52.3863,52.2964,52.3863,25500.0
2019-05-10 14:05:00,64.1,64.19,64.08,64.16,42026.0,52.4027,52.4762,52.3863,52.4517,42026.0
2019-05-10 14:10:00,64.16,64.17,64.09,64.14,24416.0,52.4517,52.4599,52.3945,52.4354,24416.0
2019-05-10 14:15:00,64.14,64.17,64.07,64.14,77014.0,52.4354,52.4599,52.3781,52.4354,77014.0
2019-05-10 14:20:00,64.14,64.17,64.08,64.11,58750.0,52.4354,52.4599,52.3863,52.4108,58750.0
2019-05-10 14:25:00,64.11,64.11,64.06,64.1,15684.0,52.4108,52.4108,52.37,52.4027,15684.0
2019-05-10 14:30:00,64.1,64.11,64.06,64.1,18954.0,52.4027,52.4108,52.37,52.4027,18954.0
2019-05-10 14:35:00,64.1,64.1,64.05,64.1,12116.0,52.4027,52.4027,52.3618,52.4027,12116.0
2019-05-10 14:40:00,64.13,64.16,64.13,64.14,6400.0,52.4272,52.4517,52.4272,52.4354,6400.0
2019-05-10 14:45:00,64.12,64.17,64.11,64.17,4400.0,52.419,52.4599,52.4108,52.4599,4400.0
2019-05-10 14:50:00,64.19,64.25,64.16,64.25,27144.0,52.4762,52.5253,52.4517,52.5253,27144.0
2019-05-10 14:55:00,64.25,64.26,64.17,64.23,24556.0,52.5253,52.5335,52.4599,52.5089,24556.0
2019-05-10 15:00:00,64.24,64.31,64.23,64.31,9544.0,52.5171,52.5743,52.5089,52.5743,9544.0
2019-05-10 15:05:00,64.32,64.37,64.29,64.34,22418.0,52.5825,52.6234,52.558,52.5989,22418.0
2019-05-10 15:10:00,64.34,64.38,64.3,64.37,71190.0,52.5989,52.6316,52.5662,52.6234,71190.0
2019-05-10 15:15:00,64.38,64.53,64.34,64.49,161854.0,52.6316,52.7542,52.5989,52.7215,161854.0
2019-05-10 15:20:00,64.49,64.52,64.46,64.48,14508.0,52.7215,52.746,52.697,52.7133,14508.0
2019-05-10 15:25:00,64.48,64.58,64.48,64.53,20102.0,52.7133,52.7951,52.7133,52.7542,20102.0
2019-05-10 15:30:00,64.52,64.52,64.33,64.35,36880.0,52.746,52.746,52.5907,52.607,36880.0
2019-05-10 15:35:00,64.37,64.44,64.35,64.38,31422.0,52.6234,52.6806,52.607,52.6316,31422.0
2019-05-10 15:40:00,64.37,64.39,64.33,64.36,37236.0,52.6234,52.6397,52.5907,52.6152,37236.0
2019-05-10 15:45:00,64.36,64.44,64.35,64.35,44620.0,52.6152,52.6806,52.607,52.607,44620.0
2019-05-10 15:50:00,64.36,64.48,64.36,64.42,78682.0,52.6152,52.7133,52.6152,52.6643,78682.0
2019-05-10 15:55:00,64.41,64.61,64.38,64.61,236228.0,52.6561,52.8196,52.6316,52.8196,236228.0
2019-05-13 09:30:00,64.3,64.69,63.82,64.61,49890.0,52.5662,52.885,52.1738,52.8196,49890.0
2019-05-13 09:35:00,64.57,64.67,64.36,64.45,22022.0,52.7869,52.8686,52.6152,52.6888,22022.0
2019-05-13 09:40:00,64.45,64.53,64.34,64.5,9344.0,52.6888,52.7542,52.5989,52.7297,9344.0
2019-05-13 09:45:00,64.45,64.56,64.4,64.5,10416.0,52.6888,52.7787,52.6479,52.7297,10416.0
2019-05-13 09:50:00,64.51,64.74,64.51,64.68,67458.0,52.7378,52.9259,52.7378,52.8768,67458.0
2019-05-13 09:55:00,64.65,64.68,64.52,64.58,48102.0,52.8523,52.8768,52.746,52.7951,48102.0
2019-05-13 10:00:00,64.56,64.58,64.38,64.46,33906.0,52.7787,52.7951,52.6316,52.697,33906.0
2019-05-13 10:05:00,64.46,64.63,64.46,64.61,12324.0,52.697,52.8359,52.697,52.8196,12324.0
2019-05-13 10:10:00,64.57,64.58,64.45,64.5,27644.0,52.7869,52.7951,52.6888,52.7297,27644.0
2019-05-13 10:15:00,64.46,64.54,64.41,64.54,20500.0,52.697,52.7624,52.6561,52.7624,20500.0
2019-05-13 10:20:00,64.56,64.56,64.46,64.53,10586.0,52.7787,52.7787,52.697,52.7542,10586.0
2019-05-13 10:25:00,64.53,64.61,64.53,64.61,9400.0,52.7542,52.8196,52.7542,52.8196,9400.0
2019-05-13 10:30:00,64.58,64.61,64.56,64.57,12100.0,52.7951,52.8196,52.7787,52.7869,12100.0
2019-05-13 10:35:00,64.58,64.66,64.58,64.62,8170.0,52.7951,52.8605,52.7951,52.8278,8170.0
2019-05-13 10:40:00,64.65,64.73,64.63,64.71,10180.0,52.8523,52.9177,52.8359,52.9013,10180.0
2019-05-13 10:45:00,64.73,64.77,64.71,64.74,21850.0,52.9177,52.9504,52.9013,52.9259,21850.0
2019-05-13 10:50:00,64.75,64.76,64.6,64.63,33550.0,52.934,52.9422,52.8114,52.8359,33550.0
2019-05-13 10:55:00,64.63,64.63,64.58,64.61,18034.0,52.8359,52.8359,52.7951,52.8196,18034.0
2019-05-13 11:00:00,64.61,64.66,64.59,64.6,10130.0,52.8196,52.8605,52.8032,52.8114,10130.0
2019-05-13 11:05:00,64.61,64.67,64.58,64.61,20252.0,52.8196,52.8686,52.7951,52.8196,20252.0
2019-05-13 11:10:00,64.61,64.74,64.6,64.67,19530.0,52.8196,52.9259,52.8114,52.8686,19530.0
2019-05-13 11:15:00,64.66,64.66,64.58,64.61,8298.0,52.8605,52.8605,52.7951,52.8196,8298.0
2019-05-13 11:20:00,64.61,64.69,64.61,64.63,8400.0,52.8196,52.885,52.8196,52.8359,8400.0
2019-05-13 11:25:00,64.64,64.68,64.61,64.67,9200.0,52.8441,52.8768,52.8196,52.8686,9200.0
2019-05-13 11:30:00,64.67,64.67,64.6,64.67,10378.0,52.8686,52.8686,52.8114,52.8686,10378.0
2019-05-13 11:35:00,64.64,64.67,64.63,64.63,39108.0,52.8441,52.8686,52.8359,52.8359,39108.0
2019-05-13 11:40:00,64.64,64.72,64.63,64.65,52930.0,52.8441,52.9095,52.8359,52.8523,52930.0
2019-05-13 11:45:00,64.67,64.73,64.65,64.72,48670.0,52.8686,52.9177,52.8523,52.9095,48670.0
2019-05-13 11:50:00,64.72,64.76,64.67,64.72,95454.0,52.9095,52.9422,52.8686,52.9095,95454.0
2019-05-13 11:55:00,64.71,64.79,64.7,64.73,102714.0,52.9013,52.9667,52.8932,52.9177,102714.0
2019-05-13 12:00:00,64.75,64.75,64.7,64.72,14602.0,52.934,52.934,52.8932,52.9095,14602.0
2019-05-13 12:05:00,64.74,64.75,64.69,64.72,23600.0,52.9259,52.934,52.885,52.9095,23600.0
2019-05-13 12:10:00,64.7,64.73,64.65,64.65,35844.0,52.8932,52.9177,52.8523,52.8523,35844.0
2019-05-13 12:15:00,64.64,64.64,64.55,64.61,13480.0,52.8441,52.8441,52.7705,52.8196,13480.0
2019-05-13 12:20:00,64.62,64.65,64.57,64.65,10760.0,52.8278,52.8523,52.7869,52.8523,10760.0
2019-05-13 12:25:00,64.63,64.64,64.53,64.55,13646.0,52.8359,52.8441,52.7542,52.7705,13646.0
2019-05-13 12:30:00,64.54,64.55,64.45,64.46,10990.0,52.7624,52.7705,52.6888,52.697,10990.0
2019-05-13 12:35:00,64.47,64.53,64.47,64.5,9608.0,52.7051,52.7542,52.7051,52.7297,9608.0
2019-05-13 12:40:00,64.53,64.53,64.47,64.47,7652.0,52.7542,52.7542,52.7051,52.7051,7652.0
2019-05-13 12:45:00,64.49,64.61,64.49,64.61,12248.0,52.7215,52.8196,52.7215,52.8196,12248.0
2019-05-13 12:50:00,64.62,64.67,64.53,64.53,21784.0,52.8278,52.8686,52.7542,52.7542,21784.0
2019-05-13 12:55:00,64.52,64.53,64.44,64.44,9456.0,52.746,52.7542,52.6806,52.6806,9456.0
2019-05-13 13:00:00,64.42,64.46,64.42,64.44,5036.0,52.6643,52.697,52.6643,52.6806,5036.0
2019-05-13 13:05:00,64.46,64.5,64.42,64.49,6600.0,52.697,52.7297,52.6643,52.7215,6600.0
2019-05-13 13:10:00,64.52,64.52,64.46,64.47,5800.0,52.746,52.746,52.697,52.7051,5800.0
2019-05-13 13:15:00,64.46,64.49,64.4,64.41,5600.0,52.697,52.7215,52.6479,52.6561,5600.0
2019-05-13 13:20:00,64.39,64.44,64.38,64.41,5400.0,52.6397,52.6806,52.6316,52.6561,5400.0
2019-05-13 13:25:00,64.43,64.48,64.41,64.42,6558.0,52.6724,52.7133,52.6561,52.6643,6558.0
2019-05-13 13:30:00,64.41,64.45,64.4,64.44,5200.0,52.6561,52.6888,52.6479,52.6806,5200.0
2019-05-13 13:35:00,64.44,64.54,64.42,64.51,7908.0,52.6806,52.7624,52.6643,52.7378,7908.0
2019-05-13 13:40:00,64.52,64.55,64.5,64.53,6772.0,52.746,52.7705,52.7297,52.7542,6772.0
2019-05-13 13:45:00,64.51,64.59,64.49,64.58,5400.0,52.7378,52.8032,52.7215,52.7951,5400.0
2019-05-13 13:50:00,64.59,64.6,64.54,64.57,6800.0,52.8032,52.8114,52.7624,52.7869,6800.0
2019-05-13 13:55:00,64.56,64.58,64.5,64.57,53822.0,52.7787,52.7951,52.7297,52.7869,53822.0
2019-05-13 14:00:00,64.56,64.56,64.51,64.51,12050.0,52.7787,52.7787,52.7378,52.7378,12050.0
2019-05-13 14:05:00,64.51,64.56,64.49,64.55,15016.0,52.7378,52.7787,52.7215,52.7705,15016.0
2019-05-13 14:10:00,64.55,64.55,64.47,64.47,13852.0,52.7705,52.7705,52.7051,52.7051,13852.0
2019-05-13 14:15:00,64.45,64.46,64.42,64.44,7152.0,52.6888,52.697,52.6643,52.6806,7152.0
2019-05-13 14:20:00,64.44,64.54,64.44,64.53,10204.0,52.6806,52.7624,52.6806,52.7542,10204.0
2019-05-13 14:25:00,64.53,64.64,64.48,64.53,55180.0,52.7542,52.8441,52.7133,52.7542,55180.0
2019-05-13 14:30:00,64.54,64.63,64.53,64.57,27126.0,52.7624,52.8359,52.7542,52.7869,27126.0
2019-05-13 14:35:00,64.58,64.59,64.49,64.55,9400.0,52.7951,52.8032,52.7215,52.7705,9400.0
2019-05-13 14:40:00,64.55,64.61,64.49,64.55,12000.0,52.7705,52.8196,52.7215,52.7705,12000.0
2019-05-13 14:45:00,64.55,64.64,64.55,64.61,13462.0,52.7705,52.8441,52.7705,52.8196,13462.0
2019-05-13 14:50:00,64.6,64.79,64.58,64.74,33582.0,52.8114,52.9667,52.7951,52.9259,33582.0
2019-05-13 14:55:00,64.72,64.76,64.64,64.64,14958.0,52.9095,52.9422,52.8441,52.8441,14958.0
2019-05-13 15:00:00,64.66,64.7,64.61,64.63,12712.0,52.8605,52.8932,52.8196,52.8359,12712.0
2019-05-13 15:05:00,64.63,64.73,64.61,64.61,25458.0,52.8359,52.9177,52.8196,52.8196,25458.0
2019-05-13 15:10:00,64.63,64.67,64.61,64.61,13200.0,52.8359,52.8686,52.8196,52.8196,13200.0
2019-05-13 15:15:00,64.6,64.63,64.53,64.53,12852.0,52.8114,52.8359,52.7542,52.7542,12852.0
2019-05-13 15:20:00,64.53,64.6,64.52,64.54,14340.0,52.7542,52.8114,52.746,52.7624,14340.0
2019-05-13 15:25:00,64.55,64.55,64.49,64.52,14874.0,52.7705,52.7705,52.7215,52.746,14874.0
2019-05-13 15:30:00,64.52,64.54,64.44,64.54,24254.0,52.746,52.7624,52.6806,52.7624,24254.0
2019-05-13 15:35:00,64.54,64.61,64.47,64.48,68494.0,52.7624,52.8196,52.7051,52.7133,68494.0
2019-05-13 15:40:00,64.48,64.56,64.48,64.55,73542.0,52.7133,52.7787,52.7133,52.7705,73542.0
2019-05-13 15:45:00,64.56,64.69,64.56,64.66,54582.0,52.7787,52.885,52.7787,52.8605,54582.0
2019-05-13 15:50:00,64.67,64.73,64.61,64.73,115716.0,52.8686,52.9177,52.8196,52.9177,115716.0
2019-05-13 15:55:00,64.72,64.83,64.64,64.66,324984.0,52.9095,52.9994,52.8441,52.8605,324984.0
2019-05-14 09:30:00,64.88,64.91,64.61,64.71,44160.0,53.0403,53.0648,52.8196,52.9013,44160.0
2019-05-14 09:35:00,64.75,65.17,64.74,65.0,231606.0,52.934,53.2774,52.9259,53.1384,231606.0
2019-05-14 09:40:00,64.99,65.06,64.89,64.89,17130.0,53.1302,53.1875,53.0485,53.0485,17130.0
2019-05-14 09:45:00,64.89,65.0,64.85,64.92,14628.0,53.0485,53.1384,53.0158,53.073,14628.0
2019-05-14 09:50:00,64.96,65.05,64.92,65.0,51812.0,53.1057,53.1793,53.073,53.1384,51812.0
2019-05-14 09:55:00,65.01,65.08,64.92,65.04,52624.0,53.1466,53.2038,53.073,53.1711,52624.0
2019-05-14 10:00:00,65.02,65.03,64.8,64.88,21328.0,53.1548,53.1629,52.9749,53.0403,21328.0
2019-05-14 10:05:00,64.89,64.96,64.86,64.96,9596.0,53.0485,53.1057,53.024,53.1057,9596.0
2019-05-14 10:10:00,64.96,65.03,64.88,64.95,34308.0,53.1057,53.1629,53.0403,53.0975,34308.0
2019-05-14 10:15:00,64.97,65.01,64.92,64.99,58186.0,53.1139,53.1466,53.073,53.1302,58186.0
2019-05-14 10:20:00,64.98,65.08,64.93,65.0,69890.0,53.1221,53.2038,53.0812,53.1384,69890.0
2019-05-14 10:25:00,65.01,65.1,64.98,65.08,37390.0,53.1466,53.2202,53.1221,53.2038,37390.0
2019-05-14 10:30:00,65.1,65.12,65.0,65.04,27070.0,53.2202,53.2365,53.1384,53.1711,27070.0
2019-05-14 10:35:00,65.05,65.11,65.01,65.02,15808.0,53.1793,53.2283,53.1466,53.1548,15808.0
2019-05-14 10:40:00,65.03,65.08,64.99,65.02,31632.0,53.1629,53.2038,53.1302,53.1548,31632.0
2019-05-14 10:45:00,65.04,65.1,65.03,65.04,18878.0,53.1711,53.2202,53.1629,53.1711,18878.0
2019-05-14 10:50:00,65.03,65.19,65.02,65.19,22210.0,53.1629,53.2937,53.1548,53.2937,22210.0
2019-05-14 10:55:00,65.19,65.29,65.17,65.27,13248.0,53.2937,53.3755,53.2774,53.3591,13248.0
2019-05-14 11:00:00,65.26,65.29,65.2,65.24,9650.0,53.351,53.3755,53.3019,53.3346,9650.0
2019-05-14 11:05:00,65.21,65.24,65.16,65.22,19400.0,53.3101,53.3346,53.2692,53.3183,19400.0
2019-05-14 11:10:00,65.21,65.23,65.15,65.17,4468.0,53.3101,53.3264,53.261,53.2774,4468.0
2019-05-14 11:15:00,65.17,65.17,65.05,65.07,7082.0,53.2774,53.2774,53.1793,53.1956,7082.0
2019-05-14 11:20:00,65.06,65.16,65.06,65.13,9966.0,53.1875,53.2692,53.1875,53.2447,9966.0
2019-05-14 11:25:00,65.13,65.17,65.13,65.17,4400.0,53.2447,53.2774,53.2447,53.2774,4400.0
2019-05-14 11:30:00,65.17,65.17,65.08,65.11,12974.0,53.2774,53.2774,53.2038,53.2283,12974.0
2019-05-14 11:35:00,65.13,65.22,65.11,65.22,9038.0,53.2447,53.3183,53.2283,53.3183,9038.0
2019-05-14 11:40:00,65.22,65.24,65.17,65.24,18524.0,53.3183,53.3346,53.2774,53.3346,18524.0
2019-05-14 11:45:00,65.25,65.29,65.22,65.26,105188.0,53.3428,53.3755,53.3183,53.351,105188.0
2019-05-14 11:50:00,65.26,65.31,65.22,65.22,30492.0,53.351,53.3918,53.3183,53.3183,30492.0
2019-05-14 11:55:00,65.23,65.25,65.19,65.24,15700.0,53.3264,53.3428,53.2937,53.3346,15700.0
2019-05-14 12:00:00,65.23,65.24,65.14,65.14,16524.0,53.3264,53.3346,53.2529,53.2529,16524.0
2019-05-14 12:05:00,65.17,65.19,65.1,65.13,12998.0,53.2774,53.2937,53.2202,53.2447,12998.0
2019-05-14 12:10:00,65.12,65.17,65.11,65.14,11530.0,53.2365,53.2774,53.2283,53.2529,11530.0
2019-05-14 12:15:00,65.14,65.19,65.13,65.14,8690.0,53.2529,53.2937,53.2447,53.2529,8690.0
2019-05-14 12:20:00,65.14,65.14,65.09,65.1,4714.0,53.2529,53.2529,53.212,53.2202,4714.0
2019-05-14 12:25:00,65.11,65.11,65.06,65.1,7102.0,53.2283,53.2283,53.1875,53.2202,7102.0
2019-05-14 12:30:00,65.08,65.09,65.03,65.05,9260.0,53.2038,53.212,53.1629,53.1793,9260.0
2019-05-14 12:35:00,65.05,65.05,65.01,65.03,11156.0,53.1793,53.1793,53.1466,53.1629,11156.0
2019-05-14 12:40:00,65.01,65.04,64.98,64.99,5556.0,53.1466,53.1711,53.1221,53.1302,5556.0
2019-05-14 12:45:00,64.99,65.0,64.97,64.97,10844.0,53.1302,53.1384,53.1139,53.1139,10844.0
2019-05-14 12:50:00,64.97,64.98,64.94,64.94,5604.0,53.1139,53.1221,53.0894,53.0894,5604.0
2019-05-14 12:55:00,64.95,64.99,64.94,64.99,16600.0,53.0975,53.1302,53.0894,53.1302,16600.0
2019-05-14 13:00:00,64.99,64.99,64.94,64.98,5800.0,53.1302,53.1302,53.0894,53.1221,5800.0
2019-05-14 13:05:00,64.97,64.98,64.92,64.93,6058.0,53.1139,53.1221,53.073,53.0812,6058.0
2019-05-14 13:10:00,64.92,65.0,64.92,64.97,12444.0,53.073,53.1384,53.073,53.1139,12444.0
2019-05-14 13:15:00,64.97,64.98,64.94,64.96,13096.0,53.1139,53.1221,53.0894,53.1057,13096.0
2019-05-14 13:20:00,64.96,65.04,64.94,65.03,14594.0,53.1057,53.1711,53.0894,53.1629,14594.0
2019-05-14 13:25:00,65.03,65.03,64.98,65.0,17800.0,53.1629,53.1629,53.1221,53.1384,17800.0
2019-05-14 13:30:00,65.0,65.04,65.0,65.01,10496.0,53.1384,53.1711,53.1384,53.1466,10496.0
2019-05-14 13:35:00,65.03,65.05,65.01,65.01,10932.0,53.1629,53.1793,53.1466,53.1466,10932.0
2019-05-14 13:40:00,65.02,65.03,64.99,65.0,9544.0,53.1548,53.1629,53.1302,53.1384,9544.0
2019-05-14 13:45:00,65.01,65.01,64.97,64.98,7478.0,53.1466,53.1466,53.1139,53.1221,7478.0
2019-05-14 13:50:00,64.99,65.03,64.99,65.0,12780.0,53.1302,53.1629,53.1302,53.1384,12780.0
2019-05-14 13:55:00,65.0,65.08,64.95,65.05,34608.0,53.1384,53.2038,53.0975,53.1793,34608.0
2019-05-14 14:00:00,65.02,65.05,64.95,64.95,36042.0,53.1548,53.1793,53.0975,53.0975,36042.0
2019-05-14 14:05:00,64.95,64.95,64.92,64.93,17570.0,53.0975,53.0975,53.073,53.0812,17570.0
2019-05-14 14:10:00,64.94,64.94,64.87,64.91,18126.0,53.0894,53.0894,53.0321,53.0648,18126.0
2019-05-14 14:15:00,64.91,64.96,64.91,64.96,6860.0,53.0648,53.1057,53.0648,53.1057,6860.0
2019-05-14 14:20:00,64.97,65.05,64.96,65.02,8846.0,53.1139,53.1793,53.1057,53.1548,8846.0
2019-05-14 14:25:00,65.05,65.08,65.04,65.05,17608.0,53.1793,53.2038,53.1711,53.1793,17608.0
2019-05-14 14:30:00,65.04,65.06,64.95,64.97,16372.0,53.1711,53.1875,53.0975,53.1139,16372.0
2019-05-14 14:35:00,64.98,65.01,64.95,64.96,11892.0,53.1221,53.1466,53.0975,53.1057,11892.0
2019-05-14 14:40:00,64.97,65.0,64.95,64.98,8482.0,53.1139,53.1384,53.0975,53.1221,8482.0
2019-05-14 14:45:00,65.0,65.01,64.96,64.98,15518.0,53.1384,53.1466,53.1057,53.1221,15518.0
2019-05-14 14:50:00,64.97,64.98,64.94,64.96,5262.0,53.1139,53.1221,53.0894,53.1057,5262.0
2019-05-14 14:55:00,64.97,65.02,64.96,65.0,7260.0,53.1139,53.1548,53.1057,53.1384,7260.0
2019-05-14 15:00:00,64.99,65.01,64.93,65.0,7850.0,53.1302,53.1466,53.0812,53.1384,7850.0
2019-05-14 15:05:00,65.01,65.02,64.98,65.02,13208.0,53.1466,53.1548,53.1221,53.1548,13208.0
2019-05-14 15:10:00,65.04,65.04,64.92,64.95,36138.0,53.1711,53.1711,53.073,53.0975,36138.0
2019-05-14 15:15:00,64.96,64.99,64.94,64.98,19110.0,53.1057,53.1302,53.0894,53.1221,19110.0
2019-05-14 15:20:00,64.99,65.03,64.95,64.98,34954.0,53.1302,53.1629,53.0975,53.1221,34954.0
2019-05-14 15:25:00,64.98,65.0,64.93,64.95,19964.0,53.1221,53.1384,53.0812,53.0975,19964.0
2019-05-14 15:30:00,64.94,64.98,64.8,64.8,63030.0,53.0894,53.1221,52.9749,52.9749,63030.0
2019-05-14 15:35:00,64.79,64.83,64.78,64.83,23626.0,52.9667,52.9994,52.9586,52.9994,23626.0
2019-05-14 15:40:00,64.84,64.92,64.84,64.85,90520.0,53.0076,53.073,53.0076,53.0158,90520.0
2019-05-14 15:45:00,64.84,64.86,64.78,64.78,26606.0,53.0076,53.024,52.9586,52.9586,26606.0
2019-05-14 15:50:00,64.77,64.83,64.73,64.81,51390.0,52.9504,52.9994,52.9177,52.9831,51390.0
2019-05-14 15:55:00,64.82,64.85,64.66,64.68,169242.0,52.9913,53.0158,52.8605,52.8768,169242.0
2019-05-15 09:30:00,64.75,64.89,64.64,64.64,18810.0,52.934,53.0485,52.8441,52.8441,18810.0
2019-05-15 09:35:00,64.64,64.86,64.64,64.77,9320.0,52.8441,53.024,52.8441,52.9504,9320.0
2019-05-15 09:40:00,64.72,64.8,64.61,64.74,16050.0,52.9095,52.9749,52.8196,52.9259,16050.0
2019-05-15 09:45:00,64.71,64.74,64.62,64.7,13466.0,52.9013,52.9259,52.8278,52.8932,13466.0
2019-05-15 09:50:00,64.73,64.8,64.69,64.71,9710.0,52.9177,52.9749,52.885,52.9013,9710.0
2019-05-15 09:55:00,64.72,64.74,64.58,64.65,13396.0,52.9095,52.9259,52.7951,52.8523,13396.0
2019-05-15 10:00:00,64.64,64.73,64.64,64.71,20006.0,52.8441,52.9177,52.8441,52.9013,20006.0
2019-05-15 10:05:00,64.74,64.85,64.74,64.84,12716.0,52.9259,53.0158,52.9259,53.0076,12716.0
2019-05-15 10:10:00,64.84,65.08,64.82,65.08,31114.0,53.0076,53.2038,52.9913,53.2038,31114.0
2019-05-15 10:15:00,65.04,65.07,64.91,64.98,21508.0,53.1711,53.1956,53.0648,53.1221,21508.0
2019-05-15 10:20:00,64.97,65.05,64.97,65.04,11246.0,53.1139,53.1793,53.1139,53.1711,11246.0
2019-05-15 10:25:00,65.05,65.06,64.99,65.03,11270.0,53.1793,53.1875,53.1302,53.1629,11270.0
2019-05-15 10:30:00,65.04,65.1,64.96,65.01,20432.0,53.1711,53.2202,53.1057,53.1466,20432.0
2019-05-15 10:35:00,64.99,65.06,64.99,64.99,7464.0,53.1302,53.1875,53.1302,53.1302,7464.0
2019-05-15 10:40:00,64.98,65.08,64.91,65.04,62876.0,53.1221,53.2038,53.0648,53.1711,62876.0
2019-05-15 10:45:00,65.02,65.03,64.97,64.98,10068.0,53.1548,53.1629,53.1139,53.1221,10068.0
2019-05-15 10:50:00,65.01,65.08,64.99,65.05,54966.0,53.1466,53.2038,53.1302,53.1793,54966.0
2019-05-15 10:55:00,65.06,65.1,65.04,65.07,13270.0,53.1875,53.2202,53.1711,53.1956,13270.0
2019-05-15 11:00:00,65.08,65.17,65.06,65.16,46518.0,53.2038,53.2774,53.1875,53.2692,46518.0
2019-05-15 11:05:00,65.16,65.16,65.05,65.08,11316.0,53.2692,53.2692,53.1793,53.2038,11316.0
2019-05-15 11:10:00,65.07,65.08,65.04,65.04,6020.0,53.1956,53.2038,53.1711,53.1711,6020.0
2019-05-15 11:15:00,65.04,65.04,65.01,65.04,7362.0,53.1711,53.1711,53.1466,53.1711,7362.0
2019-05-15 11:20:00,65.04,65.07,65.01,65.04,14964.0,53.1711,53.1956,53.1466,53.1711,14964.0
2019-05-15 11:25:00,65.06,65.11,65.06,65.08,9722.0,53.1875,53.2283,53.1875,53.2038,9722.0
2019-05-15 11:30:00,65.11,65.14,65.08,65.09,47480.0,53.2283,53.2529,53.2038,53.212,47480.0
2019-05-15 11:35:00,65.09,65.17,65.07,65.17,6906.0,53.212,53.2774,53.1956,53.2774,6906.0
2019-05-15 11:40:00,65.15,65.2,65.13,65.2,10360.0,53.261,53.3019,53.2447,53.3019,10360.0
2019-05-15 11:45:00,65.2,65.2,65.16,65.16,6462.0,53.3019,53.3019,53.2692,53.2692,6462.0
2019-05-15 11:50:00,65.14,65.23,65.14,65.23,6404.0,53.2529,53.3264,53.2529,53.3264,6404.0
2019-05-15 11:55:00,65.25,65.28,65.22,65.26,17910.0,53.3428,53.3673,53.3183,53.351,17910.0
2019-05-15 12:00:00,65.27,65.28,65.19,65.2,23168.0,53.3591,53.3673,53.2937,53.3019,23168.0
2019-05-15 12:05:00,65.2,65.24,65.19,65.24,10136.0,53.3019,53.3346,53.2937,53.3346,10136.0
2019-05-15 12:10:00,65.24,65.32,65.2,65.31,24434.0,53.3346,53.4,53.3019,53.3918,24434.0
2019-05-15 12:15:00,65.32,65.4,65.28,65.29,33294.0,53.4,53.4654,53.3673,53.3755,33294.0
2019-05-15 12:20:00,65.3,65.32,65.26,65.26,8940.0,53.3837,53.4,53.351,53.351,8940.0
2019-05-15 12:25:00,65.27,65.31,65.27,65.29,10776.0,53.3591,53.3918,53.3591,53.3755,10776.0
2019-05-15 12:30:00,65.28,65.29,65.23,65.29,18774.0,53.3673,53.3755,53.3264,53.3755,18774.0
2019-05-15 12:35:00,65.28,65.28,65.25,65.25,10668.0,53.3673,53.3673,53.3428,53.3428,10668.0
2019-05-15 12:40:00,65.25,65.26,65.22,65.22,20318.0,53.3428,53.351,53.3183,53.3183,20318.0
2019-05-15 12:45:00,65.23,65.25,65.23,65.25,6218.0,53.3264,53.3428,53.3264,53.3428,6218.0
2019-05-15 12:50:00,65.26,65.27,65.17,65.17,15628.0,53.351,53.3591,53.2774,53.2774,15628.0
2019-05-15 12:55:00,65.17,65.21,65.16,65.17,9442.0,53.2774,53.3101,53.2692,53.2774,9442.0
2019-05-15 13:00:00,65.18,65.19,65.13,65.13,16168.0,53.2856,53.2937,53.2447,53.2447,16168.0
2019-05-15 13:05:00,65.13,65.14,65.09,65.11,9224.0,53.2447,53.2529,53.212,53.2283,9224.0
2019-05-15 13:10:00,65.11,65.14,65.1,65.12,9820.0,53.2283,53.2529,53.2202,53.2365,9820.0
2019-05-15 13:15:00,65.11,65.14,65.08,65.11,12722.0,53.2283,53.2529,53.2038,53.2283,12722.0
2019-05-15 13:20:00,65.1,65.1,65.06,65.06,15500.0,53.2202,53.2202,53.1875,53.1875,15500.0
2019-05-15 13:25:00,65.07,65.09,65.06,65.08,8166.0,53.1956,53.212,53.1875,53.2038,8166.0
2019-05-15 13:30:00,65.07,65.09,65.05,65.09,6430.0,53.1956,53.212,53.1793,53.212,6430.0
2019-05-15 13:35:00,65.1,65.16,65.1,65.16,9712.0,53.2202,53.2692,53.2202,53.2692,9712.0
2019-05-15 13:40:00,65.17,65.17,65.11,65.11,5624.0,53.2774,53.2774,53.2283,53.2283,5624.0
2019-05-15 13:45:00,65.12,65.18,65.12,65.17,5600.0,53.2365,53.2856,53.2365,53.2774,5600.0
2019-05-15 13:50:00,65.17,65.2,65.14,65.17,7250.0,53.2774,53.3019,53.2529,53.2774,7250.0
2019-05-15 13:55:00,65.17,65.21,65.17,65.21,6118.0,53.2774,53.3101,53.2774,53.3101,6118.0
2019-05-15 14:00:00,65.2,65.21,65.19,65.21,19736.0,53.3019,53.3101,53.2937,53.3101,19736.0
2019-05-15 14:05:00,65.21,65.24,65.15,65.15,20478.0,53.3101,53.3346,53.261,53.261,20478.0
2019-05-15 14:10:00,65.16,65.24,65.16,65.24,7884.0,53.2692,53.3346,53.2692,53.3346,7884.0
2019-05-15 14:15:00,65.24,65.24,65.21,65.24,10018.0,53.3346,53.3346,53.3101,53.3346,10018.0
2019-05-15 14:20:00,65.26,65.27,65.2,65.2,14444.0,53.351,53.3591,53.3019,53.3019,14444.0
2019-05-15 14:25:00,65.2,65.24,65.19,65.2,12488.0,53.3019,53.3346,53.2937,53.3019,12488.0
2019-05-15 14:30:00,65.22,65.22,65.18,65.19,9702.0,53.3183,53.3183,53.2856,53.2937,9702.0
2019-05-15 14:35:00,65.17,65.25,65.17,65.24,8830.0,53.2774,53.3428,53.2774,53.3346,8830.0
2019-05-15 14:40:00,65.25,65.31,65.25,65.26,10784.0,53.3428,53.3918,53.3428,53.351,10784.0
2019-05-15 14:45:00,65.27,65.33,65.27,65.31,15074.0,53.3591,53.4082,53.3591,53.3918,15074.0
2019-05-15 14:50:00,65.3,65.31,65.25,65.25,7136.0,53.3837,53.3918,53.3428,53.3428,7136.0
2019-05-15 14:55:00,65.25,65.25,65.17,65.19,13438.0,53.3428,53.3428,53.2774,53.2937,13438.0
2019-05-15 15:00:00,65.17,65.17,65.11,65.11,12568.0,53.2774,53.2774,53.2283,53.2283,12568.0
2019-05-15 15:05:00,65.11,65.16,65.08,65.11,8382.0,53.2283,53.2692,53.2038,53.2283,8382.0
2019-05-15 15:10:00,65.13,65.16,65.09,65.11,9382.0,53.2447,53.2692,53.212,53.2283,9382.0
2019-05-15 15:15:00,65.12,65.16,65.1,65.16,12096.0,53.2365,53.2692,53.2202,53.2692,12096.0
2019-05-15 15:20:00,65.17,65.17,65.14,65.17,11060.0,53.2774,53.2774,53.2529,53.2774,11060.0
2019-05-15 15:25:00,65.17,65.17,65.13,65.14,27904.0,53.2774,53.2774,53.2447,53.2529,27904.0
2019-05-15 15:30:00,65.15,65.17,65.11,65.11,15590.0,53.261,53.2774,53.2283,53.2283,15590.0
2019-05-15 15:35:00,65.11,65.14,65.07,65.1,17738.0,53.2283,53.2529,53.1956,53.2202,17738.0
2019-05-15 15:40:00,65.09,65.11,65.07,65.08,21846.0,53.212,53.2283,53.1956,53.2038,21846.0
2019-05-15 15:45:00,65.08,65.11,65.06,65.07,31480.0,53.2038,53.2283,53.1875,53.1956,31480.0
2019-05-15 15:50:00,65.07,65.08,64.99,65.0,87390.0,53.1956,53.2038,53.1302,53.1384,87390.0
2019-05-15 15:55:00,65.02,65.07,64.9,64.92,268754.0,53.1548,53.1956,53.0567,53.073,268754.0
2019-05-16 09:30:00,64.82,64.99,64.31,64.99,26242.0,52.9913,53.1302,52.5743,53.1302,26242.0
2019-05-16 09:35:00,64.97,65.09,64.86,65.09,5800.0,53.1139,53.212,53.024,53.212,5800.0
2019-05-16 09:40:00,65.1,65.17,65.07,65.14,19850.0,53.2202,53.2774,53.1956,53.2529,19850.0
2019-05-16 09:45:00,65.14,65.16,65.08,65.14,21512.0,53.2529,53.2692,53.2038,53.2529,21512.0
2019-05-16 09:50:00,65.14,65.28,65.14,65.21,14970.0,53.2529,53.3673,53.2529,53.3101,14970.0
2019-05-16 09:55:00,65.17,65.32,65.17,65.3,3500.0,53.2774,53.4,53.2774,53.3837,3500.0
2019-05-16 10:00:00,65.3,65.42,65.25,65.37,21920.0,53.3837,53.4818,53.3428,53.4409,21920.0
2019-05-16 10:05:00,65.41,65.42,65.29,65.42,16452.0,53.4736,53.4818,53.3755,53.4818,16452.0
2019-05-16 10:10:00,65.42,65.62,65.39,65.5,72634.0,53.4818,53.6453,53.4572,53.5472,72634.0
2019-05-16 10:15:00,65.5,65.52,65.41,65.5,14726.0,53.5472,53.5635,53.4736,53.5472,14726.0
2019-05-16 10:20:00,65.48,65.56,65.46,65.51,7512.0,53.5308,53.5962,53.5145,53.5553,7512.0
2019-05-16 10:25:00,65.5,65.64,65.49,65.57,28368.0,53.5472,53.6616,53.539,53.6044,28368.0
2019-05-16 10:30:00,65.57,65.63,65.53,65.6,22852.0,53.6044,53.6535,53.5717,53.6289,22852.0
2019-05-16 10:35:00,65.6,65.65,65.5,65.54,60852.0,53.6289,53.6698,53.5472,53.5799,60852.0
2019-05-16 10:40:00,65.56,65.61,65.51,65.55,14628.0,53.5962,53.6371,53.5553,53.5881,14628.0
2019-05-16 10:45:00,65.54,65.63,65.49,65.63,17192.0,53.5799,53.6535,53.539,53.6535,17192.0
2019-05-16 10:50:00,65.64,65.73,65.58,65.73,50102.0,53.6616,53.7352,53.6126,53.7352,50102.0
2019-05-16 10:55:00,65.72,65.78,65.71,65.75,13772.0,53.727,53.7761,53.7189,53.7516,13772.0
2019-05-16 11:00:00,65.74,65.78,65.71,65.72,29672.0,53.7434,53.7761,53.7189,53.727,29672.0
2019-05-16 11:05:00,65.71,65.76,65.71,65.75,8132.0,53.7189,53.7597,53.7189,53.7516,8132.0
2019-05-16 11:10:00,65.75,65.75,65.69,65.72,11214.0,53.7516,53.7516,53.7025,53.727,11214.0
2019-05-16 11:15:00,65.74,65.77,65.69,65.77,23576.0,53.7434,53.7679,53.7025,53.7679,23576.0
2019-05-16 11:20:00,65.75,65.89,65.75,65.83,15914.0,53.7516,53.866,53.7516,53.817,15914.0
2019-05-16 11:25:00,65.85,65.85,65.8,65.81,13530.0,53.8333,53.8333,53.7924,53.8006,13530.0
2019-05-16 11:30:00,65.81,65.81,65.73,65.78,14504.0,53.8006,53.8006,53.7352,53.7761,14504.0
2019-05-16 11:35:00,65.78,65.81,65.75,65.76,10400.0,53.7761,53.8006,53.7516,53.7597,10400.0
2019-05-16 11:40:00,65.77,65.82,65.77,65.81,9382.0,53.7679,53.8088,53.7679,53.8006,9382.0
2019-05-16 11:45:00,65.83,65.83,65.81,65.82,7200.0,53.817,53.817,53.8006,53.8088,7200.0
2019-05-16 11:50:00,65.81,65.82,65.73,65.8,27182.0,53.8006,53.8088,53.7352,53.7924,27182.0
2019-05-16 11:55:00,65.81,65.81,65.75,65.77,12668.0,53.8006,53.8006,53.7516,53.7679,12668.0
2019-05-16 12:00:00,65.78,65.82,65.78,65.82,16558.0,53.7761,53.8088,53.7761,53.8088,16558.0
2019-05-16 12:05:00,65.81,65.82,65.8,65.8,13242.0,53.8006,53.8088,53.7924,53.7924,13242.0
2019-05-16 12:10:00,65.8,65.82,65.77,65.8,14986.0,53.7924,53.8088,53.7679,53.7924,14986.0
2019-05-16 12:15:00,65.81,65.86,65.81,65.84,7400.0,53.8006,53.8415,53.8006,53.8251,7400.0
2019-05-16 12:20:00,65.85,65.86,65.81,65.81,12268.0,53.8333,53.8415,53.8006,53.8006,12268.0
2019-05-16 12:25:00,65.82,65.87,65.79,65.79,12104.0,53.8088,53.8497,53.7843,53.7843,12104.0
2019-05-16 12:30:00,65.78,65.79,65.73,65.74,10896.0,53.7761,53.7843,53.7352,53.7434,10896.0
2019-05-16 12:35:00,65.71,65.72,65.69,65.7,10408.0,53.7189,53.727,53.7025,53.7107,10408.0
2019-05-16 12:40:00,65.72,65.75,65.67,65.75,11188.0,53.727,53.7516,53.6862,53.7516,11188.0
2019-05-16 12:45:00,65.73,65.75,65.67,65.67,10050.0,53.7352,53.7516,53.6862,53.6862,10050.0
2019-05-16 12:50:00,65.69,65.72,65.69,65.7,8758.0,53.7025,53.727,53.7025,53.7107,8758.0
2019-05-16 12:55:00,65.72,65.74,65.7,65.71,11836.0,53.727,53.7434,53.7107,53.7189,11836.0
2019-05-16 13:00:00,65.71,65.75,65.69,65.7,7278.0,53.7189,53.7516,53.7025,53.7107,7278.0
2019-05-16 13:05:00,65.68,65.75,65.67,65.75,7058.0,53.6943,53.7516,53.6862,53.7516,7058.0
2019-05-16 13:10:00,65.74,65.76,65.72,65.73,7200.0,53.7434,53.7597,53.727,53.7352,7200.0
2019-05-16 13:15:00,65.75,65.75,65.7,65.72,14600.0,53.7516,53.7516,53.7107,53.727,14600.0
2019-05-16 13:20:00,65.71,65.71,65.63,65.63,9520.0,53.7189,53.7189,53.6535,53.6535,9520.0
2019-05-16 13:25:00,65.63,65.65,65.6,65.6,8900.0,53.6535,53.6698,53.6289,53.6289,8900.0
2019-05-16 13:30:00,65.61,65.61,65.56,65.58,12762.0,53.6371,53.6371,53.5962,53.6126,12762.0
2019-05-16 13:35:00,65.58,65.59,65.55,65.55,10136.0,53.6126,53.6208,53.5881,53.5881,10136.0
2019-05-16 13:40:00,65.54,65.59,65.52,65.59,8432.0,53.5799,53.6208,53.5635,53.6208,8432.0
2019-05-16 13:45:00,65.58,65.58,65.54,65.56,15918.0,53.6126,53.6126,53.5799,53.5962,15918.0
2019-05-16 13:50:00,65.56,65.6,65.54,65.57,8166.0,53.5962,53.6289,53.5799,53.6044,8166.0
2019-05-16 13:55:00,65.57,65.6,65.54,65.58,13824.0,53.6044,53.6289,53.5799,53.6126,13824.0
2019-05-16 14:00:00,65.57,65.59,65.54,65.57,18364.0,53.6044,53.6208,53.5799,53.6044,18364.0
2019-05-16 14:05:00,65.56,65.59,65.54,65.54,11166.0,53.5962,53.6208,53.5799,53.5799,11166.0
2019-05-16 14:10:00,65.53,65.58,65.5,65.58,12530.0,53.5717,53.6126,53.5472,53.6126,12530.0
2019-05-16 14:15:00,65.58,65.59,65.55,65.55,10946.0,53.6126,53.6208,53.5881,53.5881,10946.0
2019-05-16 14:20:00,65.56,65.61,65.55,65.6,9428.0,53.5962,53.6371,53.5881,53.6289,9428.0
2019-05-16 14:25:00,65.6,65.65,65.59,65.64,10956.0,53.6289,53.6698,53.6208,53.6616,10956.0
2019-05-16 14:30:00,65.64,65.67,65.58,65.59,16150.0,53.6616,53.6862,53.6126,53.6208,16150.0
2019-05-16 14:35:00,65.59,65.66,65.59,65.63,13820.0,53.6208,53.678,53.6208,53.6535,13820.0
2019-05-16 14:40:00,65.63,65.63,65.57,65.59,8894.0,53.6535,53.6535,53.6044,53.6208,8894.0
2019-05-16 14:45:00,65.58,65.63,65.58,65.58,6802.0,53.6126,53.6535,53.6126,53.6126,6802.0
2019-05-16 14:50:00,65.59,65.61,65.58,65.58,7948.0,53.6208,53.6371,53.6126,53.6126,7948.0
2019-05-16 14:55:00,65.57,65.58,65.55,65.58,15604.0,53.6044,53.6126,53.5881,53.6126,15604.0
2019-05-16 15:00:00,65.58,65.58,65.48,65.48,13568.0,53.6126,53.6126,53.5308,53.5308,13568.0
2019-05-16 15:05:00,65.5,65.53,65.47,65.51,11614.0,53.5472,53.5717,53.5226,53.5553,11614.0
2019-05-16 15:10:00,65.52,65.54,65.5,65.52,5600.0,53.5635,53.5799,53.5472,53.5635,5600.0
2019-05-16 15:15:00,65.52,65.52,65.48,65.49,56358.0,53.5635,53.5635,53.5308,53.539,56358.0
2019-05-16 15:20:00,65.48,65.51,65.46,65.46,10588.0,53.5308,53.5553,53.5145,53.5145,10588.0
2019-05-16 15:25:00,65.46,65.48,65.42,65.46,8596.0,53.5145,53.5308,53.4818,53.5145,8596.0
2019-05-16 15:30:00,65.45,65.45,65.36,65.41,12804.0,53.5063,53.5063,53.4327,53.4736,12804.0
2019-05-16 15:35:00,65.42,65.44,65.33,65.33,20136.0,53.4818,53.4981,53.4082,53.4082,20136.0
2019-05-16 15:40:00,65.34,65.35,65.26,65.29,16738.0,53.4164,53.4245,53.351,53.3755,16738.0
2019-05-16 15:45:00,65.28,65.39,65.27,65.34,24692.0,53.3673,53.4572,53.3591,53.4164,24692.0
2019-05-16 15:50:00,65.35,65.36,65.32,65.33,108756.0,53.4245,53.4327,53.4,53.4082,108756.0
2019-05-16 15:55:00,65.33,65.42,65.3,65.36,234074.0,53.4082,53.4818,53.3837,53.4327,234074.0
2019-05-17 09:30:00,64.8,65.33,64.8,65.17,99502.0,52.9749,53.4082,52.9749,53.2774,99502.0
2019-05-17 09:35:00,65.19,65.25,65.04,65.21,11652.0,53.2937,53.3428,53.1711,53.3101,11652.0
2019-05-17 09:40:00,65.17,65.24,65.09,65.19,11038.0,53.2774,53.3346,53.212,53.2937,11038.0
2019-05-17 09:45:00,65.21,65.33,65.17,65.28,9030.0,53.3101,53.4082,53.2774,53.3673,9030.0
2019-05-17 09:50:00,65.37,65.43,65.31,65.35,9288.0,53.4409,53.4899,53.3918,53.4245,9288.0
2019-05-17 09:55:00,65.35,65.35,65.14,65.23,7400.0,53.4245,53.4245,53.2529,53.3264,7400.0
2019-05-17 10:00:00,65.25,65.29,65.21,65.25,16472.0,53.3428,53.3755,53.3101,53.3428,16472.0
2019-05-17 10:05:00,65.26,65.36,65.24,65.36,70964.0,53.351,53.4327,53.3346,53.4327,70964.0
2019-05-17 10:10:00,65.37,65.39,65.33,65.36,14166.0,53.4409,53.4572,53.4082,53.4327,14166.0
2019-05-17 10:15:00,65.36,65.39,65.32,65.36,21970.0,53.4327,53.4572,53.4,53.4327,21970.0
2019-05-17 10:20:00,65.38,65.39,65.3,65.38,59384.0,53.4491,53.4572,53.3837,53.4491,59384.0
2019-05-17 10:25:00,65.38,65.4,65.33,65.33,19030.0,53.4491,53.4654,53.4082,53.4082,19030.0
2019-05-17 10:30:00,65.32,65.39,65.32,65.38,22014.0,53.4,53.4572,53.4,53.4491,22014.0
2019-05-17 10:35:00,65.38,65.39,65.26,65.26,26678.0,53.4491,53.4572,53.351,53.351,26678.0
2019-05-17 10:40:00,65.28,65.35,65.25,65.3,41766.0,53.3673,53.4245,53.3428,53.3837,41766.0
2019-05-17 10:45:00,65.34,65.36,65.23,65.29,80462.0,53.4164,53.4327,53.3264,53.3755,80462.0
2019-05-17 10:50:00,65.29,65.36,65.27,65.31,90570.0,53.3755,53.4327,53.3591,53.3918,90570.0
2019-05-17 10:55:00,65.32,65.47,65.31,65.42,33200.0,53.4,53.5226,53.3918,53.4818,33200.0
2019-05-17 11:00:00,65.43,65.43,65.32,65.41,13660.0,53.4899,53.4899,53.4,53.4736,13660.0
2019-05-17 11:05:00,65.38,65.45,65.38,65.39,24258.0,53.4491,53.5063,53.4491,53.4572,24258.0
2019-05-17 11:10:00,65.4,65.47,65.38,65.47,12936.0,53.4654,53.5226,53.4491,53.5226,12936.0
2019-05-17 11:15:00,65.47,65.49,65.38,65.38,14800.0,53.5226,53.539,53.4491,53.4491,14800.0
2019-05-17 11:20:00,65.39,65.41,65.37,65.4,11646.0,53.4572,53.4736,53.4409,53.4654,11646.0
2019-05-17 11:25:00,65.41,65.42,65.38,65.4,20438.0,53.4736,53.4818,53.4491,53.4654,20438.0
2019-05-17 11:30:00,65.41,65.44,65.39,65.41,26126.0,53.4736,53.4981,53.4572,53.4736,26126.0
2019-05-17 11:35:00,65.39,65.41,65.36,65.36,6818.0,53.4572,53.4736,53.4327,53.4327,6818.0
2019-05-17 11:40:00,65.36,65.36,65.28,65.32,10732.0,53.4327,53.4327,53.3673,53.4,10732.0
2019-05-17 11:45:00,65.31,65.36,65.31,65.33,5146.0,53.3918,53.4327,53.3918,53.4082,5146.0
2019-05-17 11:50:00,65.35,65.36,65.33,65.34,4366.0,53.4245,53.4327,53.4082,53.4164,4366.0
2019-05-17 11:55:00,65.36,65.38,65.32,65.32,22586.0,53.4327,53.4491,53.4,53.4,22586.0
2019-05-17 12:00:00,65.31,65.35,65.31,65.35,6316.0,53.3918,53.4245,53.3918,53.4245,6316.0
2019-05-17 12:05:00,65.33,65.33,65.26,65.29,7400.0,53.4082,53.4082,53.351,53.3755,7400.0
2019-05-17 12:10:00,65.29,65.33,65.28,65.32,6088.0,53.3755,53.4082,53.3673,53.4,6088.0
2019-05-17 12:15:00,65.33,65.41,65.33,65.41,5000.0,53.4082,53.4736,53.4082,53.4736,5000.0
2019-05-17 12:20:00,65.41,65.54,65.41,65.5,35380.0,53.4736,53.5799,53.4736,53.5472,35380.0
2019-05-17 12:25:00,65.51,65.51,65.43,65.45,7698.0,53.5553,53.5553,53.4899,53.5063,7698.0
2019-05-17 12:30:00,65.44,65.45,65.39,65.45,10376.0,53.4981,53.5063,53.4572,53.5063,10376.0
2019-05-17 12:35:00,65.46,65.46,65.41,65.42,9190.0,53.5145,53.5145,53.4736,53.4818,9190.0
2019-05-17 12:40:00,65.44,65.49,65.44,65.46,10518.0,53.4981,53.539,53.4981,53.5145,10518.0
2019-05-17 12:45:00,65.45,65.46,65.44,65.46,5898.0,53.5063,53.5145,53.4981,53.5145,5898.0
2019-05-17 12:50:00,65.46,65.49,65.44,65.48,7328.0,53.5145,53.539,53.4981,53.5308,7328.0
2019-05-17 12:55:00,65.48,65.49,65.44,65.47,31900.0,53.5308,53.539,53.4981,53.5226,31900.0
2019-05-17 13:00:00,65.47,65.54,65.47,65.52,4880.0,53.5226,53.5799,53.5226,53.5635,4880.0
2019-05-17 13:05:00,65.54,65.58,65.54,65.57,6842.0,53.5799,53.6126,53.5799,53.6044,6842.0
2019-05-17 13:10:00,65.6,65.62,65.58,65.58,11018.0,53.6289,53.6453,53.6126,53.6126,11018.0
2019-05-17 13:15:00,65.59,65.59,65.56,65.57,9382.0,53.6208,53.6208,53.5962,53.6044,9382.0
2019-05-17 13:20:00,65.56,65.6,65.55,65.55,7270.0,53.5962,53.6289,53.5881,53.5881,7270.0
2019-05-17 13:25:00,65.56,65.6,65.52,65.55,46736.0,53.5962,53.6289,53.5635,53.5881,46736.0
2019-05-17 13:30:00,65.56,65.56,65.47,65.56,33222.0,53.5962,53.5962,53.5226,53.5962,33222.0
2019-05-17 13:35:00,65.56,65.64,65.55,65.63,25524.0,53.5962,53.6616,53.5881,53.6535,25524.0
2019-05-17 13:40:00,65.62,65.72,65.61,65.69,11944.0,53.6453,53.727,53.6371,53.7025,11944.0
2019-05-17 13:45:00,65.7,65.71,65.65,65.69,9138.0,53.7107,53.7189,53.6698,53.7025,9138.0
2019-05-17 13:50:00,65.7,65.71,65.67,65.71,5676.0,53.7107,53.7189,53.6862,53.7189,5676.0
2019-05-17 13:55:00,65.69,65.71,65.65,65.69,20242.0,53.7025,53.7189,53.6698,53.7025,20242.0
2019-05-17 14:00:00,65.68,65.69,65.62,65.65,15504.0,53.6943,53.7025,53.6453,53.6698,15504.0
2019-05-17 14:05:00,65.64,65.64,65.58,65.6,14858.0,53.6616,53.6616,53.6126,53.6289,14858.0
2019-05-17 14:10:00,65.6,65.62,65.56,65.58,6226.0,53.6289,53.6453,53.5962,53.6126,6226.0
2019-05-17 14:15:00,65.58,65.61,65.57,65.61,12436.0,53.6126,53.6371,53.6044,53.6371,12436.0
2019-05-17 14:20:00,65.61,65.65,65.6,65.64,18020.0,53.6371,53.6698,53.6289,53.6616,18020.0
2019-05-17 14:25:00,65.64,65.64,65.61,65.64,14290.0,53.6616,53.6616,53.6371,53.6616,14290.0
2019-05-17 14:30:00,65.64,65.69,65.63,65.67,22648.0,53.6616,53.7025,53.6535,53.6862,22648.0
2019-05-17 14:35:00,65.67,65.73,65.67,65.71,20244.0,53.6862,53.7352,53.6862,53.7189,20244.0
2019-05-17 14:40:00,65.69,65.71,65.66,65.66,13276.0,53.7025,53.7189,53.678,53.678,13276.0
2019-05-17 14:45:00,65.65,65.72,65.64,65.72,20354.0,53.6698,53.727,53.6616,53.727,20354.0
2019-05-17 14:50:00,65.71,65.71,65.64,65.66,24990.0,53.7189,53.7189,53.6616,53.678,24990.0
2019-05-17 14:55:00,65.66,65.67,65.57,65.58,27190.0,53.678,53.6862,53.6044,53.6126,27190.0
2019-05-17 15:00:00,65.59,65.6,65.44,65.45,42620.0,53.6208,53.6289,53.4981,53.5063,42620.0
2019-05-17 15:05:00,65.44,65.48,65.38,65.43,44432.0,53.4981,53.5308,53.4491,53.4899,44432.0
2019-05-17 15:10:00,65.45,65.5,65.41,65.48,15414.0,53.5063,53.5472,53.4736,53.5308,15414.0
2019-05-17 15:15:00,65.48,65.5,65.43,65.47,21660.0,53.5308,53.5472,53.4899,53.5226,21660.0
2019-05-17 15:20:00,65.48,65.49,65.42,65.47,28252.0,53.5308,53.539,53.4818,53.5226,28252.0
2019-05-17 15:25:00,65.47,65.48,65.43,65.47,17916.0,53.5226,53.5308,53.4899,53.5226,17916.0
2019-05-17 15:30:00,65.46,65.47,65.34,65.36,25394.0,53.5145,53.5226,53.4164,53.4327,25394.0
2019-05-17 15:35:00,65.36,65.39,65.33,65.33,27176.0,53.4327,53.4572,53.4082,53.4082,27176.0
2019-05-17 15:40:00,65.32,65.41,65.26,65.39,45684.0,53.4,53.4736,53.351,53.4572,45684.0
2019-05-17 15:45:00,65.39,65.41,65.3,65.36,75884.0,53.4572,53.4736,53.3837,53.4327,75884.0
2019-05-17 15:50:00,65.36,65.42,65.34,65.35,87404.0,53.4327,53.4818,53.4164,53.4245,87404.0
2019-05-17 15:55:00,65.34,65.38,65.16,65.21,275212.0,53.4164,53.4491,53.2692,53.3101,275212.0
2019-05-20 09:30:00,65.45,65.45,65.16,65.37,29868.0,53.5063,53.5063,53.2692,53.4409,29868.0
2019-05-20 09:35:00,65.33,65.44,65.32,65.39,11234.0,53.4082,53.4981,53.4,53.4572,11234.0
2019-05-20 09:40:00,65.33,65.44,65.3,65.36,7000.0,53.4082,53.4981,53.3837,53.4327,7000.0
2019-05-20 09:45:00,65.39,65.4,65.3,65.31,9248.0,53.4572,53.4654,53.3837,53.3918,9248.0
2019-05-20 09:50:00,65.35,65.39,65.32,65.35,7830.0,53.4245,53.4572,53.4,53.4245,7830.0
2019-05-20 09:55:00,65.36,65.48,65.36,65.39,11400.0,53.4327,53.5308,53.4327,53.4572,11400.0
2019-05-20 10:00:00,65.39,65.49,65.34,65.49,12640.0,53.4572,53.539,53.4164,53.539,12640.0
2019-05-20 10:05:00,65.5,65.57,65.44,65.57,35482.0,53.5472,53.6044,53.4981,53.6044,35482.0
2019-05-20 10:10:00,65.56,65.64,65.55,65.58,18404.0,53.5962,53.6616,53.5881,53.6126,18404.0
2019-05-20 10:15:00,65.56,65.6,65.5,65.58,42388.0,53.5962,53.6289,53.5472,53.6126,42388.0
2019-05-20 10:20:00,65.57,65.61,65.54,65.57,28600.0,53.6044,53.6371,53.5799,53.6044,28600.0
2019-05-20 10:25:00,65.56,65.62,65.51,65.58,30488.0,53.5962,53.6453,53.5553,53.6126,30488.0
2019-05-20 10:30:00,65.57,65.59,65.53,65.57,31966.0,53.6044,53.6208,53.5717,53.6044,31966.0
2019-05-20 10:35:00,65.58,65.6,65.55,65.58,10160.0,53.6126,53.6289,53.5881,53.6126,10160.0
2019-05-20 10:40:00,65.57,65.61,65.56,65.58,13744.0,53.6044,53.6371,53.5962,53.6126,13744.0
2019-05-20 10:45:00,65.57,65.58,65.48,65.55,10308.0,53.6044,53.6126,53.5308,53.5881,10308.0
2019-05-20 10:50:00,65.54,65.57,65.51,65.52,12050.0,53.5799,53.6044,53.5553,53.5635,12050.0
2019-05-20 10:55:00,65.52,65.63,65.52,65.6,18398.0,53.5635,53.6535,53.5635,53.6289,18398.0
2019-05-20 11:00:00,65.6,65.66,65.56,65.66,9020.0,53.6289,53.678,53.5962,53.678,9020.0
2019-05-20 11:05:00,65.67,65.67,65.64,65.67,6084.0,53.6862,53.6862,53.6616,53.6862,6084.0
2019-05-20 11:10:00,65.7,65.78,65.68,65.77,38706.0,53.7107,53.7761,53.6943,53.7679,38706.0
2019-05-20 11:15:00,65.77,65.86,65.58,65.66,121042.0,53.7679,53.8415,53.6126,53.678,121042.0
2019-05-20 11:20:00,65.67,65.67,65.58,65.62,13112.0,53.6862,53.6862,53.6126,53.6453,13112.0
2019-05-20 11:25:00,65.61,65.64,65.56,65.57,6512.0,53.6371,53.6616,53.5962,53.6044,6512.0
2019-05-20 11:30:00,65.57,65.6,65.51,65.58,10214.0,53.6044,53.6289,53.5553,53.6126,10214.0
2019-05-20 11:35:00,65.58,65.58,65.49,65.49,8342.0,53.6126,53.6126,53.539,53.539,8342.0
2019-05-20 11:40:00,65.49,65.57,65.49,65.57,10276.0,53.539,53.6044,53.539,53.6044,10276.0
2019-05-20 11:45:00,65.55,65.57,65.5,65.57,8400.0,53.5881,53.6044,53.5472,53.6044,8400.0
2019-05-20 11:50:00,65.56,65.58,65.52,65.54,4256.0,53.5962,53.6126,53.5635,53.5799,4256.0
2019-05-20 11:55:00,65.5,65.52,65.45,65.5,5674.0,53.5472,53.5635,53.5063,53.5472,5674.0
2019-05-20 12:00:00,65.5,65.54,65.46,65.54,15086.0,53.5472,53.5799,53.5145,53.5799,15086.0
2019-05-20 12:05:00,65.56,65.58,65.52,65.58,12148.0,53.5962,53.6126,53.5635,53.6126,12148.0
2019-05-20 12:10:00,65.58,65.58,65.55,65.58,3698.0,53.6126,53.6126,53.5881,53.6126,3698.0
2019-05-20 12:15:00,65.57,65.66,65.57,65.61,14510.0,53.6044,53.678,53.6044,53.6371,14510.0
2019-05-20 12:20:00,65.61,65.62,65.57,65.6,10664.0,53.6371,53.6453,53.6044,53.6289,10664.0
2019-05-20 12:25:00,65.55,65.58,65.51,65.51,13600.0,53.5881,53.6126,53.5553,53.5553,13600.0
2019-05-20 12:30:00,65.5,65.51,65.36,65.36,6000.0,53.5472,53.5553,53.4327,53.4327,6000.0
2019-05-20 12:35:00,65.36,65.46,65.36,65.42,6658.0,53.4327,53.5145,53.4327,53.4818,6658.0
2019-05-20 12:40:00,65.43,65.43,65.39,65.39,5134.0,53.4899,53.4899,53.4572,53.4572,5134.0
2019-05-20 12:45:00,65.39,65.4,65.34,65.36,12794.0,53.4572,53.4654,53.4164,53.4327,12794.0
2019-05-20 12:50:00,65.36,65.39,65.35,65.36,6838.0,53.4327,53.4572,53.4245,53.4327,6838.0
2019-05-20 12:55:00,65.34,65.34,65.28,65.31,8010.0,53.4164,53.4164,53.3673,53.3918,8010.0
2019-05-20 13:00:00,65.31,65.36,65.3,65.35,5200.0,53.3918,53.4327,53.3837,53.4245,5200.0
2019-05-20 13:05:00,65.36,65.38,65.32,65.38,13404.0,53.4327,53.4491,53.4,53.4491,13404.0
2019-05-20 13:10:00,65.38,65.46,65.33,65.44,10472.0,53.4491,53.5145,53.4082,53.4981,10472.0
2019-05-20 13:15:00,65.45,65.5,65.44,65.47,6400.0,53.5063,53.5472,53.4981,53.5226,6400.0
2019-05-20 13:20:00,65.48,65.48,65.45,65.46,3400.0,53.5308,53.5308,53.5063,53.5145,3400.0
2019-05-20 13:25:00,65.46,65.52,65.43,65.5,15282.0,53.5145,53.5635,53.4899,53.5472,15282.0
2019-05-20 13:30:00,65.49,65.51,65.44,65.46,21000.0,53.539,53.5553,53.4981,53.5145,21000.0
2019-05-20 13:35:00,65.46,65.51,65.45,65.49,19766.0,53.5145,53.5553,53.5063,53.539,19766.0
2019-05-20 13:40:00,65.49,65.53,65.49,65.53,45200.0,53.539,53.5717,53.539,53.5717,45200.0
2019-05-20 13:45:00,65.55,65.61,65.53,65.58,18646.0,53.5881,53.6371,53.5717,53.6126,18646.0
2019-05-20 13:50:00,65.59,65.63,65.56,65.6,35908.0,53.6208,53.6535,53.5962,53.6289,35908.0
2019-05-20 13:55:00,65.59,65.59,65.53,65.59,6876.0,53.6208,53.6208,53.5717,53.6208,6876.0
2019-05-20 14:00:00,65.61,65.61,65.54,65.55,5600.0,53.6371,53.6371,53.5799,53.5881,5600.0
2019-05-20 14:05:00,65.55,65.63,65.54,65.62,4620.0,53.5881,53.6535,53.5799,53.6453,4620.0
2019-05-20 14:10:00,65.62,65.64,65.58,65.6,6160.0,53.6453,53.6616,53.6126,53.6289,6160.0
2019-05-20 14:15:00,65.61,65.61,65.54,65.58,12390.0,53.6371,53.6371,53.5799,53.6126,12390.0
2019-05-20 14:20:00,65.6,65.62,65.54,65.54,7840.0,53.6289,53.6453,53.5799,53.5799,7840.0
2019-05-20 14:25:00,65.56,65.58,65.53,65.57,6644.0,53.5962,53.6126,53.5717,53.6044,6644.0
2019-05-20 14:30:00,65.56,65.58,65.49,65.52,10938.0,53.5962,53.6126,53.539,53.5635,10938.0
2019-05-20 14:35:00,65.51,65.52,65.45,65.49,6972.0,53.5553,53.5635,53.5063,53.539,6972.0
2019-05-20 14:40:00,65.48,65.57,65.48,65.57,15248.0,53.5308,53.6044,53.5308,53.6044,15248.0
2019-05-20 14:45:00,65.57,65.6,65.55,65.58,26174.0,53.6044,53.6289,53.5881,53.6126,26174.0
2019-05-20 14:50:00,65.59,65.61,65.54,65.55,11686.0,53.6208,53.6371,53.5799,53.5881,11686.0
2019-05-20 14:55:00,65.55,65.58,65.55,65.58,8966.0,53.5881,53.6126,53.5881,53.6126,8966.0
2019-05-20 15:00:00,65.58,65.58,65.48,65.48,8202.0,53.6126,53.6126,53.5308,53.5308,8202.0
2019-05-20 15:05:00,65.48,65.53,65.45,65.45,11696.0,53.5308,53.5717,53.5063,53.5063,11696.0
2019-05-20 15:10:00,65.46,65.48,65.42,65.48,10382.0,53.5145,53.5308,53.4818,53.5308,10382.0
2019-05-20 15:15:00,65.49,65.49,65.44,65.47,11090.0,53.539,53.539,53.4981,53.5226,11090.0
2019-05-20 15:20:00,65.46,65.5,65.38,65.38,16462.0,53.5145,53.5472,53.4491,53.4491,16462.0
2019-05-20 15:25:00,65.36,65.44,65.36,65.43,11580.0,53.4327,53.4981,53.4327,53.4899,11580.0
2019-05-20 15:30:00,65.42,65.43,65.36,65.36,18386.0,53.4818,53.4899,53.4327,53.4327,18386.0
2019-05-20 15:35:00,65.34,65.48,65.31,65.48,33638.0,53.4164,53.5308,53.3918,53.5308,33638.0
2019-05-20 15:40:00,65.49,65.5,65.45,65.47,20328.0,53.539,53.5472,53.5063,53.5226,20328.0
2019-05-20 15:45:00,65.49,65.53,65.45,65.47,31856.0,53.539,53.5717,53.5063,53.5226,31856.0
2019-05-20 15:50:00,65.46,65.57,65.46,65.55,44534.0,53.5145,53.6044,53.5145,53.5881,44534.0
2019-05-20 15:55:00,65.53,65.68,65.53,65.59,195894.0,53.5717,53.6943,53.5717,53.6208,195894.0
2019-05-21 09:30:00,65.71,65.91,65.6,65.91,48940.0,53.7189,53.8824,53.6289,53.8824,48940.0
2019-05-21 09:35:00,65.92,66.24,65.83,66.24,57588.0,53.8905,54.1521,53.817,54.1521,57588.0
2019-05-21 09:40:00,66.24,66.33,66.08,66.14,23434.0,54.1521,54.2257,54.0213,54.0704,23434.0
2019-05-21 09:45:00,66.14,66.28,66.12,66.2,17582.0,54.0704,54.1848,54.054,54.1194,17582.0
2019-05-21 09:50:00,66.17,66.17,66.06,66.12,13956.0,54.0949,54.0949,54.005,54.054,13956.0
2019-05-21 09:55:00,66.13,66.24,66.08,66.13,10324.0,54.0622,54.1521,54.0213,54.0622,10324.0
2019-05-21 10:00:00,66.13,66.16,66.02,66.11,49390.0,54.0622,54.0867,53.9723,54.0459,49390.0
2019-05-21 10:05:00,66.13,66.16,66.03,66.03,9706.0,54.0622,54.0867,53.9805,53.9805,9706.0
2019-05-21 10:10:00,66.03,66.16,66.01,66.11,17118.0,53.9805,54.0867,53.9641,54.0459,17118.0
2019-05-21 10:15:00,66.17,66.19,66.09,66.19,14134.0,54.0949,54.1113,54.0295,54.1113,14134.0
2019-05-21 10:20:00,66.19,66.26,66.17,66.26,13814.0,54.1113,54.1685,54.0949,54.1685,13814.0
2019-05-21 10:25:00,66.23,66.23,66.13,66.2,7288.0,54.144,54.144,54.0622,54.1194,7288.0
2019-05-21 10:30:00,66.21,66.32,66.21,66.3,11092.0,54.1276,54.2175,54.1276,54.2012,11092.0
2019-05-21 10:35:00,66.29,66.34,66.27,66.29,26954.0,54.193,54.2339,54.1767,54.193,26954.0
2019-05-21 10:40:00,66.28,66.36,66.27,66.36,17820.0,54.1848,54.2502,54.1767,54.2502,17820.0
2019-05-21 10:45:00,66.36,66.43,66.34,66.4,8864.0,54.2502,54.3075,54.2339,54.2829,8864.0
2019-05-21 10:50:00,66.36,66.44,66.35,66.43,9840.0,54.2502,54.3156,54.2421,54.3075,9840.0
2019-05-21 10:55:00,66.42,66.53,66.42,66.48,26852.0,54.2993,54.3892,54.2993,54.3483,26852.0
2019-05-21 11:00:00,66.48,66.49,66.37,66.44,11850.0,54.3483,54.3565,54.2584,54.3156,11850.0
2019-05-21 11:05:00,66.42,66.52,66.36,66.38,37970.0,54.2993,54.381,54.2502,54.2666,37970.0
2019-05-21 11:10:00,66.4,66.43,66.39,66.41,6000.0,54.2829,54.3075,54.2748,54.2911,6000.0
2019-05-21 11:15:00,66.41,66.46,66.39,66.42,6764.0,54.2911,54.332,54.2748,54.2993,6764.0
2019-05-21 11:20:00,66.41,66.41,66.36,66.36,6428.0,54.2911,54.2911,54.2502,54.2502,6428.0
2019-05-21 11:25:00,66.39,66.4,66.33,66.37,22322.0,54.2748,54.2829,54.2257,54.2584,22322.0
2019-05-21 11:30:00,66.39,66.42,66.39,66.41,20642.0,54.2748,54.2993,54.2748,54.2911,20642.0
2019-05-21 11:35:00,66.41,66.42,66.35,66.37,11076.0,54.2911,54.2993,54.2421,54.2584,11076.0
2019-05-21 11:40:00,66.36,66.38,66.33,66.34,7654.0,54.2502,54.2666,54.2257,54.2339,7654.0
2019-05-21 11:45:00,66.34,66.36,66.33,66.33,2400.0,54.2339,54.2502,54.2257,54.2257,2400.0
2019-05-21 11:50:00,66.32,66.34,66.3,66.31,5616.0,54.2175,54.2339,54.2012,54.2094,5616.0
2019-05-21 11:55:00,66.33,66.6,66.33,66.5,31884.0,54.2257,54.4464,54.2257,54.3647,31884.0
2019-05-21 12:00:00,66.48,66.48,66.39,66.39,7710.0,54.3483,54.3483,54.2748,54.2748,7710.0
2019-05-21 12:05:00,66.38,66.44,66.37,66.43,5504.0,54.2666,54.3156,54.2584,54.3075,5504.0
2019-05-21 12:10:00,66.46,66.51,66.43,66.5,4600.0,54.332,54.3729,54.3075,54.3647,4600.0
2019-05-21 12:15:00,66.5,66.51,66.41,66.42,8468.0,54.3647,54.3729,54.2911,54.2993,8468.0
2019-05-21 12:20:00,66.43,66.52,66.43,66.48,12428.0,54.3075,54.381,54.3075,54.3483,12428.0
2019-05-21 12:25:00,66.46,66.49,66.42,66.42,8496.0,54.332,54.3565,54.2993,54.2993,8496.0
2019-05-21 12:30:00,66.44,66.45,66.34,66.34,11450.0,54.3156,54.3238,54.2339,54.2339,11450.0
2019-05-21 12:35:00,66.33,66.35,66.3,66.3,10214.0,54.2257,54.2421,54.2012,54.2012,10214.0
2019-05-21 12:40:00,66.29,66.33,66.22,66.26,25946.0,54.193,54.2257,54.1358,54.1685,25946.0
2019-05-21 12:45:00,66.25,66.26,66.2,66.21,17674.0,54.1603,54.1685,54.1194,54.1276,17674.0
2019-05-21 12:50:00,66.23,66.27,66.2,66.21,7942.0,54.144,54.1767,54.1194,54.1276,7942.0
2019-05-21 12:55:00,66.21,66.25,66.2,66.24,5916.0,54.1276,54.1603,54.1194,54.1521,5916.0
2019-05-21 13:00:00,66.24,66.24,66.17,66.19,8248.0,54.1521,54.1521,54.0949,54.1113,8248.0
2019-05-21 13:05:00,66.17,66.19,66.12,66.14,3892.0,54.0949,54.1113,54.054,54.0704,3892.0
2019-05-21 13:10:00,66.15,66.21,66.14,66.17,9320.0,54.0786,54.1276,54.0704,54.0949,9320.0
2019-05-21 13:15:00,66.17,66.2,66.17,66.19,9014.0,54.0949,54.1194,54.0949,54.1113,9014.0
2019-05-21 13:20:00,66.17,66.24,66.17,66.22,6200.0,54.0949,54.1521,54.0949,54.1358,6200.0
2019-05-21 13:25:00,66.21,66.23,66.15,66.15,5232.0,54.1276,54.144,54.0786,54.0786,5232.0
2019-05-21 13:30:00,66.14,66.14,66.11,66.14,5004.0,54.0704,54.0704,54.0459,54.0704,5004.0
2019-05-21 13:35:00,66.14,66.14,66.04,66.04,11818.0,54.0704,54.0704,53.9886,53.9886,11818.0
2019-05-21 13:40:00,66.05,66.11,66.04,66.1,8536.0,53.9968,54.0459,53.9886,54.0377,8536.0
2019-05-21 13:45:00,66.11,66.15,66.1,66.12,10272.0,54.0459,54.0786,54.0377,54.054,10272.0
2019-05-21 13:50:00,66.14,66.15,66.09,66.09,5244.0,54.0704,54.0786,54.0295,54.0295,5244.0
2019-05-21 13:55:00,66.1,66.11,66.09,66.11,15820.0,54.0377,54.0459,54.0295,54.0459,15820.0
2019-05-21 14:00:00,66.13,66.14,66.1,66.1,5800.0,54.0622,54.0704,54.0377,54.0377,5800.0
2019-05-21 14:05:00,66.11,66.13,66.07,66.07,12004.0,54.0459,54.0622,54.0132,54.0132,12004.0
2019-05-21 14:10:00,66.04,66.08,66.02,66.05,18410.0,53.9886,54.0213,53.9723,53.9968,18410.0
2019-05-21 14:15:00,66.05,66.05,65.95,65.96,35100.0,53.9968,53.9968,53.9151,53.9232,35100.0
2019-05-21 14:20:00,65.95,65.95,65.89,65.92,9304.0,53.9151,53.9151,53.866,53.8905,9304.0
2019-05-21 14:25:00,65.91,65.94,65.89,65.89,11102.0,53.8824,53.9069,53.866,53.866,11102.0
2019-05-21 14:30:00,65.9,65.9,65.85,65.86,9898.0,53.8742,53.8742,53.8333,53.8415,9898.0
2019-05-21 14:35:00,65.86,65.86,65.79,65.81,23730.0,53.8415,53.8415,53.7843,53.8006,23730.0
2019-05-21 14:40:00,65.8,65.82,65.76,65.81,28248.0,53.7924,53.8088,53.7597,53.8006,28248.0
2019-05-21 14:45:00,65.81,65.89,65.8,65.81,23628.0,53.8006,53.866,53.7924,53.8006,23628.0
2019-05-21 14:50:00,65.81,65.84,65.79,65.81,8676.0,53.8006,53.8251,53.7843,53.8006,8676.0
2019-05-21 14:55:00,65.8,65.83,65.75,65.77,15372.0,53.7924,53.817,53.7516,53.7679,15372.0
2019-05-21 15:00:00,65.8,65.81,65.76,65.76,19226.0,53.7924,53.8006,53.7597,53.7597,19226.0
2019-05-21 15:05:00,65.76,65.8,65.7,65.7,26542.0,53.7597,53.7924,53.7107,53.7107,26542.0
2019-05-21 15:10:00,65.7,65.71,65.64,65.69,21864.0,53.7107,53.7189,53.6616,53.7025,21864.0
2019-05-21 15:15:00,65.67,65.74,65.66,65.74,25586.0,53.6862,53.7434,53.678,53.7434,25586.0
2019-05-21 15:20:00,65.75,65.76,65.64,65.64,21794.0,53.7516,53.7597,53.6616,53.6616,21794.0
2019-05-21 15:25:00,65.66,65.75,65.64,65.75,22210.0,53.678,53.7516,53.6616,53.7516,22210.0
2019-05-21 15:30:00,65.75,65.84,65.75,65.76,31864.0,53.7516,53.8251,53.7516,53.7597,31864.0
2019-05-21 15:35:00,65.76,65.82,65.76,65.81,16438.0,53.7597,53.8088,53.7597,53.8006,16438.0
2019-05-21 15:40:00,65.81,65.88,65.81,65.83,34510.0,53.8006,53.8578,53.8006,53.817,34510.0
2019-05-21 15:45:00,65.83,65.89,65.83,65.86,58926.0,53.817,53.866,53.817,53.8415,58926.0
2019-05-21 15:50:00,65.87,65.88,65.76,65.76,50596.0,53.8497,53.8578,53.7597,53.7597,50596.0
2019-05-21 15:55:00,65.74,65.86,65.73,65.76,198916.0,53.7434,53.8415,53.7352,53.7597,198916.0
2019-05-22 09:30:00,66.89,66.89,65.74,65.96,49296.0,54.6835,54.6835,53.7434,53.9232,49296.0
2019-05-22 09:35:00,65.98,66.11,65.95,66.06,16534.0,53.9396,54.0459,53.9151,54.005,16534.0
2019-05-22 09:40:00,66.11,66.28,66.11,66.2,24592.0,54.0459,54.1848,54.0459,54.1194,24592.0
2019-05-22 09:45:00,66.24,66.28,66.14,66.2,33016.0,54.1521,54.1848,54.0704,54.1194,33016.0
2019-05-22 09:50:00,66.22,66.34,66.17,66.34,17308.0,54.1358,54.2339,54.0949,54.2339,17308.0
2019-05-22 09:55:00,66.33,66.41,66.28,66.4,25940.0,54.2257,54.2911,54.1848,54.2829,25940.0
2019-05-22 10:00:00,66.39,66.43,66.33,66.42,45698.0,54.2748,54.3075,54.2257,54.2993,45698.0
2019-05-22 10:05:00,66.44,66.47,66.3,66.36,73650.0,54.3156,54.3402,54.2012,54.2502,73650.0
2019-05-22 10:10:00,66.33,66.5,66.31,66.5,70758.0,54.2257,54.3647,54.2094,54.3647,70758.0
2019-05-22 10:15:00,66.5,66.69,66.47,66.49,20752.0,54.3647,54.52,54.3402,54.3565,20752.0
2019-05-22 10:20:00,66.48,66.58,66.48,66.53,36510.0,54.3483,54.4301,54.3483,54.3892,36510.0
2019-05-22 10:25:00,66.54,66.61,66.49,66.58,19612.0,54.3974,54.4546,54.3565,54.4301,19612.0
2019-05-22 10:30:00,66.6,66.63,66.56,66.61,25350.0,54.4464,54.471,54.4137,54.4546,25350.0
2019-05-22 10:35:00,66.61,66.61,66.53,66.57,29626.0,54.4546,54.4546,54.3892,54.4219,29626.0
2019-05-22 10:40:00,66.56,66.57,66.49,66.49,20152.0,54.4137,54.4219,54.3565,54.3565,20152.0
2019-05-22 10:45:00,66.49,66.52,66.42,66.42,53466.0,54.3565,54.381,54.2993,54.2993,53466.0
2019-05-22 10:50:00,66.42,66.48,66.38,66.48,15192.0,54.2993,54.3483,54.2666,54.3483,15192.0
2019-05-22 10:55:00,66.47,66.7,66.45,66.66,106122.0,54.3402,54.5282,54.3238,54.4955,106122.0
2019-05-22 11:00:00,66.66,66.71,66.61,66.71,64502.0,54.4955,54.5364,54.4546,54.5364,64502.0
2019-05-22 11:05:00,66.71,66.75,66.57,66.6,43144.0,54.5364,54.5691,54.4219,54.4464,43144.0
2019-05-22 11:10:00,66.61,66.75,66.6,66.71,29072.0,54.4546,54.5691,54.4464,54.5364,29072.0
2019-05-22 11:15:00,66.71,66.71,66.63,66.67,27340.0,54.5364,54.5364,54.471,54.5037,27340.0
2019-05-22 11:20:00,66.69,66.72,66.66,66.68,10806.0,54.52,54.5445,54.4955,54.5118,10806.0
2019-05-22 11:25:00,66.72,66.75,66.67,66.75,10724.0,54.5445,54.5691,54.5037,54.5691,10724.0
2019-05-22 11:30:00,66.75,66.75,66.69,66.72,9710.0,54.5691,54.5691,54.52,54.5445,9710.0
2019-05-22 11:35:00,66.7,66.76,66.68,66.72,11772.0,54.5282,54.5772,54.5118,54.5445,11772.0
2019-05-22 11:40:00,66.72,66.79,66.72,66.75,16110.0,54.5445,54.6018,54.5445,54.5691,16110.0
2019-05-22 11:45:00,66.77,66.79,66.72,66.73,16202.0,54.5854,54.6018,54.5445,54.5527,16202.0
2019-05-22 11:50:00,66.73,66.79,66.71,66.77,27256.0,54.5527,54.6018,54.5364,54.5854,27256.0
2019-05-22 11:55:00,66.77,66.8,66.76,66.8,11256.0,54.5854,54.6099,54.5772,54.6099,11256.0
2019-05-22 12:00:00,66.79,66.86,66.74,66.86,28312.0,54.6018,54.659,54.5609,54.659,28312.0
2019-05-22 12:05:00,66.85,66.86,66.8,66.83,12512.0,54.6508,54.659,54.6099,54.6345,12512.0
2019-05-22 12:10:00,66.82,66.83,66.72,66.74,9152.0,54.6263,54.6345,54.5445,54.5609,9152.0
2019-05-22 12:15:00,66.75,66.81,66.75,66.81,15320.0,54.5691,54.6181,54.5691,54.6181,15320.0
2019-05-22 12:20:00,66.83,66.86,66.8,66.82,17644.0,54.6345,54.659,54.6099,54.6263,17644.0
2019-05-22 12:25:00,66.83,66.85,66.8,66.81,12688.0,54.6345,54.6508,54.6099,54.6181,12688.0
2019-05-22 12:30:00,66.81,66.82,66.76,66.8,11278.0,54.6181,54.6263,54.5772,54.6099,11278.0
2019-05-22 12:35:00,66.81,66.83,66.8,66.82,11596.0,54.6181,54.6345,54.6099,54.6263,11596.0
2019-05-22 12:40:00,66.83,66.83,66.79,66.8,13162.0,54.6345,54.6345,54.6018,54.6099,13162.0
2019-05-22 12:45:00,66.81,66.83,66.78,66.8,19400.0,54.6181,54.6345,54.5936,54.6099,19400.0
2019-05-22 12:50:00,66.81,66.85,66.81,66.81,14220.0,54.6181,54.6508,54.6181,54.6181,14220.0
2019-05-22 12:55:00,66.82,66.88,66.82,66.87,12656.0,54.6263,54.6753,54.6263,54.6672,12656.0
2019-05-22 13:00:00,66.87,66.87,66.82,66.85,13228.0,54.6672,54.6672,54.6263,54.6508,13228.0
2019-05-22 13:05:00,66.86,66.86,66.8,66.85,12958.0,54.659,54.659,54.6099,54.6508,12958.0
2019-05-22 13:10:00,66.85,66.91,66.84,66.91,15670.0,54.6508,54.6999,54.6426,54.6999,15670.0
2019-05-22 13:15:00,66.91,66.95,66.91,66.92,13926.0,54.6999,54.7326,54.6999,54.708,13926.0
2019-05-22 13:20:00,66.92,66.99,66.92,66.99,19024.0,54.708,54.7653,54.708,54.7653,19024.0
2019-05-22 13:25:00,66.99,67.02,66.96,67.02,13734.0,54.7653,54.7898,54.7407,54.7898,13734.0
2019-05-22 13:30:00,67.01,67.01,66.98,67.0,6750.0,54.7816,54.7816,54.7571,54.7734,6750.0
2019-05-22 13:35:00,67.01,67.02,67.0,67.0,7420.0,54.7816,54.7898,54.7734,54.7734,7420.0
2019-05-22 13:40:00,67.02,67.04,66.99,67.0,11070.0,54.7898,54.8061,54.7653,54.7734,11070.0
2019-05-22 13:45:00,67.0,67.04,66.99,67.03,13798.0,54.7734,54.8061,54.7653,54.798,13798.0
2019-05-22 13:50:00,67.04,67.05,67.01,67.04,11380.0,54.8061,54.8143,54.7816,54.8061,11380.0
2019-05-22 13:55:00,67.04,67.08,67.03,67.06,15916.0,54.8061,54.8388,54.798,54.8225,15916.0
2019-05-22 14:00:00,67.07,67.08,67.05,67.05,19048.0,54.8307,54.8388,54.8143,54.8143,19048.0
2019-05-22 14:05:00,67.05,67.14,67.04,67.12,20998.0,54.8143,54.8879,54.8061,54.8715,20998.0
2019-05-22 14:10:00,67.12,67.13,67.08,67.08,20102.0,54.8715,54.8797,54.8388,54.8388,20102.0
2019-05-22 14:15:00,67.08,67.08,67.02,67.06,13866.0,54.8388,54.8388,54.7898,54.8225,13866.0
2019-05-22 14:20:00,67.08,67.11,67.08,67.11,12804.0,54.8388,54.8634,54.8388,54.8634,12804.0
2019-05-22 14:25:00,67.1,67.14,67.1,67.13,11632.0,54.8552,54.8879,54.8552,54.8797,11632.0
2019-05-22 14:30:00,67.11,67.14,67.08,67.08,20312.0,54.8634,54.8879,54.8388,54.8388,20312.0
2019-05-22 14:35:00,67.08,67.1,67.02,67.02,24480.0,54.8388,54.8552,54.7898,54.7898,24480.0
2019-05-22 14:40:00,67.02,67.11,66.98,67.08,25002.0,54.7898,54.8634,54.7571,54.8388,25002.0
2019-05-22 14:45:00,67.08,67.13,67.08,67.08,34040.0,54.8388,54.8797,54.8388,54.8388,34040.0
2019-05-22 14:50:00,67.08,67.11,67.06,67.11,18450.0,54.8388,54.8634,54.8225,54.8634,18450.0
2019-05-22 14:55:00,67.11,67.27,67.08,67.27,93780.0,54.8634,54.9942,54.8388,54.9942,93780.0
2019-05-22 15:00:00,67.27,67.27,67.13,67.14,201382.0,54.9942,54.9942,54.8797,54.8879,201382.0
2019-05-22 15:05:00,67.13,67.16,67.11,67.14,30064.0,54.8797,54.9042,54.8634,54.8879,30064.0
2019-05-22 15:10:00,67.14,67.19,67.14,67.15,24822.0,54.8879,54.9288,54.8879,54.8961,24822.0
2019-05-22 15:15:00,67.14,67.17,67.14,67.17,35298.0,54.8879,54.9124,54.8879,54.9124,35298.0
2019-05-22 15:20:00,67.16,67.17,67.11,67.12,45196.0,54.9042,54.9124,54.8634,54.8715,45196.0
2019-05-22 15:25:00,67.13,67.14,67.08,67.08,30532.0,54.8797,54.8879,54.8388,54.8388,30532.0
2019-05-22 15:30:00,67.08,67.14,67.05,67.12,27118.0,54.8388,54.8879,54.8143,54.8715,27118.0
2019-05-22 15:35:00,67.12,67.13,67.09,67.1,43878.0,54.8715,54.8797,54.847,54.8552,43878.0
2019-05-22 15:40:00,67.1,67.14,67.09,67.14,44524.0,54.8552,54.8879,54.847,54.8879,44524.0
2019-05-22 15:45:00,67.14,67.21,67.14,67.2,112986.0,54.8879,54.9451,54.8879,54.9369,112986.0
2019-05-22 15:50:00,67.2,67.31,67.2,67.3,161534.0,54.9369,55.0269,54.9369,55.0187,161534.0
2019-05-22 15:55:00,67.3,67.38,67.13,67.14,538960.0,55.0187,55.0841,54.8797,54.8879,538960.0
2019-05-23 09:30:00,67.08,67.28,67.08,67.21,57326.0,54.8388,55.0023,54.8388,54.9451,57326.0
2019-05-23 09:35:00,67.25,67.25,67.12,67.24,75954.0,54.9778,54.9778,54.8715,54.9696,75954.0
2019-05-23 09:40:00,67.26,67.35,67.23,67.23,12934.0,54.986,55.0596,54.9615,54.9615,12934.0
2019-05-23 09:45:00,67.22,67.25,67.09,67.2,112150.0,54.9533,54.9778,54.847,54.9369,112150.0
2019-05-23 09:50:00,67.18,67.2,67.1,67.14,12658.0,54.9206,54.9369,54.8552,54.8879,12658.0
2019-05-23 09:55:00,67.14,67.14,67.06,67.11,13120.0,54.8879,54.8879,54.8225,54.8634,13120.0
2019-05-23 10:00:00,67.12,67.2,67.1,67.17,42024.0,54.8715,54.9369,54.8552,54.9124,42024.0
2019-05-23 10:05:00,67.16,67.3,67.13,67.3,19818.0,54.9042,55.0187,54.8797,55.0187,19818.0
2019-05-23 10:10:00,67.3,67.36,67.25,67.31,15954.0,55.0187,55.0678,54.9778,55.0269,15954.0
2019-05-23 10:15:00,67.31,67.35,67.28,67.33,13380.0,55.0269,55.0596,55.0023,55.0432,13380.0
2019-05-23 10:20:00,67.36,67.37,67.33,67.36,10788.0,55.0678,55.0759,55.0432,55.0678,10788.0
2019-05-23 10:25:00,67.35,67.45,67.35,67.44,41964.0,55.0596,55.1413,55.0596,55.1332,41964.0
2019-05-23 10:30:00,67.43,67.43,67.33,67.33,19820.0,55.125,55.125,55.0432,55.0432,19820.0
2019-05-23 10:35:00,67.36,67.37,67.34,67.36,8994.0,55.0678,55.0759,55.0514,55.0678,8994.0
2019-05-23 10:40:00,67.37,67.44,67.34,67.34,27184.0,55.0759,55.1332,55.0514,55.0514,27184.0
2019-05-23 10:45:00,67.35,67.39,67.32,67.33,5600.0,55.0596,55.0923,55.0351,55.0432,5600.0
2019-05-23 10:50:00,67.32,67.32,67.21,67.21,24672.0,55.0351,55.0351,54.9451,54.9451,24672.0
2019-05-23 10:55:00,67.22,67.27,67.2,67.25,18092.0,54.9533,54.9942,54.9369,54.9778,18092.0
2019-05-23 11:00:00,67.28,67.32,67.27,67.28,11828.0,55.0023,55.0351,54.9942,55.0023,11828.0
2019-05-23 11:05:00,67.27,67.27,67.22,67.23,5800.0,54.9942,54.9942,54.9533,54.9615,5800.0
2019-05-23 11:10:00,67.25,67.32,67.24,67.25,13584.0,54.9778,55.0351,54.9696,54.9778,13584.0
2019-05-23 11:15:00,67.25,67.27,67.21,67.26,7530.0,54.9778,54.9942,54.9451,54.986,7530.0
2019-05-23 11:20:00,67.26,67.26,67.17,67.21,15504.0,54.986,54.986,54.9124,54.9451,15504.0
2019-05-23 11:25:00,67.22,67.26,67.21,67.25,37994.0,54.9533,54.986,54.9451,54.9778,37994.0
2019-05-23 11:30:00,67.25,67.31,67.25,67.31,6672.0,54.9778,55.0269,54.9778,55.0269,6672.0
2019-05-23 11:35:00,67.31,67.31,67.25,67.29,5600.0,55.0269,55.0269,54.9778,55.0105,5600.0
2019-05-23 11:40:00,67.28,67.3,67.26,67.27,7768.0,55.0023,55.0187,54.986,54.9942,7768.0
2019-05-23 11:45:00,67.29,67.35,67.29,67.34,5600.0,55.0105,55.0596,55.0105,55.0514,5600.0
2019-05-23 11:50:00,67.33,67.36,67.32,67.34,11830.0,55.0432,55.0678,55.0351,55.0514,11830.0
2019-05-23 11:55:00,67.33,67.33,67.3,67.3,5800.0,55.0432,55.0432,55.0187,55.0187,5800.0
2019-05-23 12:00:00,67.31,67.33,67.29,67.31,5040.0,55.0269,55.0432,55.0105,55.0269,5040.0
2019-05-23 12:05:00,67.31,67.37,67.29,67.35,11346.0,55.0269,55.0759,55.0105,55.0596,11346.0
2019-05-23 12:10:00,67.36,67.39,67.36,67.39,12836.0,55.0678,55.0923,55.0678,55.0923,12836.0
2019-05-23 12:15:00,67.36,67.44,67.36,67.43,11700.0,55.0678,55.1332,55.0678,55.125,11700.0
2019-05-23 12:20:00,67.42,67.46,67.41,67.45,15752.0,55.1168,55.1495,55.1086,55.1413,15752.0
2019-05-23 12:25:00,67.47,67.49,67.47,67.49,7196.0,55.1577,55.174,55.1577,55.174,7196.0
2019-05-23 12:30:00,67.49,67.49,67.44,67.46,10614.0,55.174,55.174,55.1332,55.1495,10614.0
2019-05-23 12:35:00,67.47,67.48,67.44,67.47,11024.0,55.1577,55.1659,55.1332,55.1577,11024.0
2019-05-23 12:40:00,67.48,67.51,67.42,67.49,22536.0,55.1659,55.1904,55.1168,55.174,22536.0
2019-05-23 12:45:00,67.49,67.5,67.41,67.41,14734.0,55.174,55.1822,55.1086,55.1086,14734.0
2019-05-23 12:50:00,67.41,67.41,67.36,67.38,11774.0,55.1086,55.1086,55.0678,55.0841,11774.0
2019-05-23 12:55:00,67.36,67.41,67.31,67.33,18954.0,55.0678,55.1086,55.0269,55.0432,18954.0
2019-05-23 13:00:00,67.32,67.33,67.27,67.28,15854.0,55.0351,55.0432,54.9942,55.0023,15854.0
2019-05-23 13:05:00,67.28,67.35,67.27,67.33,17800.0,55.0023,55.0596,54.9942,55.0432,17800.0
2019-05-23 13:10:00,67.33,67.42,67.32,67.39,14950.0,55.0432,55.1168,55.0351,55.0923,14950.0
2019-05-23 13:15:00,67.38,67.4,67.35,67.38,9602.0,55.0841,55.1005,55.0596,55.0841,9602.0
2019-05-23 13:20:00,67.38,67.38,67.35,67.36,6676.0,55.0841,55.0841,55.0596,55.0678,6676.0
2019-05-23 13:25:00,67.37,67.42,67.37,67.42,12274.0,55.0759,55.1168,55.0759,55.1168,12274.0
2019-05-23 13:30:00,67.42,67.45,67.39,67.45,16244.0,55.1168,55.1413,55.0923,55.1413,16244.0
2019-05-23 13:35:00,67.45,67.47,67.44,67.47,11574.0,55.1413,55.1577,55.1332,55.1577,11574.0
2019-05-23 13:40:00,67.47,67.58,67.47,67.58,18070.0,55.1577,55.2476,55.1577,55.2476,18070.0
2019-05-23 13:45:00,67.58,67.58,67.5,67.55,14978.0,55.2476,55.2476,55.1822,55.2231,14978.0
2019-05-23 13:50:00,67.54,67.55,67.47,67.49,10100.0,55.2149,55.2231,55.1577,55.174,10100.0
2019-05-23 13:55:00,67.51,67.52,67.5,67.51,8600.0,55.1904,55.1986,55.1822,55.1904,8600.0
2019-05-23 14:00:00,67.52,67.55,67.49,67.53,17834.0,55.1986,55.2231,55.174,55.2067,17834.0
2019-05-23 14:05:00,67.54,67.59,67.54,67.58,8532.0,55.2149,55.2558,55.2149,55.2476,8532.0
2019-05-23 14:10:00,67.57,67.63,67.56,67.6,9156.0,55.2394,55.2885,55.2313,55.264,9156.0
2019-05-23 14:15:00,67.61,67.64,67.57,67.64,12032.0,55.2721,55.2967,55.2394,55.2967,12032.0
2019-05-23 14:20:00,67.67,67.76,67.66,67.76,24462.0,55.3212,55.3948,55.313,55.3948,24462.0
2019-05-23 14:25:00,67.77,67.78,67.68,67.68,50758.0,55.4029,55.4111,55.3294,55.3294,50758.0
2019-05-23 14:30:00,67.67,67.76,67.66,67.69,80224.0,55.3212,55.3948,55.313,55.3375,80224.0
2019-05-23 14:35:00,67.68,67.68,67.57,67.57,7888.0,55.3294,55.3294,55.2394,55.2394,7888.0
2019-05-23 14:40:00,67.58,67.58,67.52,67.56,9596.0,55.2476,55.2476,55.1986,55.2313,9596.0
2019-05-23 14:45:00,67.57,67.59,67.55,67.57,12800.0,55.2394,55.2558,55.2231,55.2394,12800.0
2019-05-23 14:50:00,67.57,67.58,67.53,67.57,10234.0,55.2394,55.2476,55.2067,55.2394,10234.0
2019-05-23 14:55:00,67.57,67.6,67.55,67.58,13844.0,55.2394,55.264,55.2231,55.2476,13844.0
2019-05-23 15:00:00,67.58,67.58,67.51,67.53,16602.0,55.2476,55.2476,55.1904,55.2067,16602.0
2019-05-23 15:05:00,67.51,67.56,67.47,67.55,9000.0,55.1904,55.2313,55.1577,55.2231,9000.0
2019-05-23 15:10:00,67.56,67.61,67.54,67.55,12570.0,55.2313,55.2721,55.2149,55.2231,12570.0
2019-05-23 15:15:00,67.57,67.64,67.55,67.64,15974.0,55.2394,55.2967,55.2231,55.2967,15974.0
2019-05-23 15:20:00,67.64,67.71,67.64,67.67,23186.0,55.2967,55.3539,55.2967,55.3212,23186.0
2019-05-23 15:25:00,67.66,67.74,67.64,67.73,14432.0,55.313,55.3784,55.2967,55.3702,14432.0
2019-05-23 15:30:00,67.72,67.8,67.71,67.77,42148.0,55.3621,55.4275,55.3539,55.4029,42148.0
2019-05-23 15:35:00,67.77,67.79,67.72,67.73,28584.0,55.4029,55.4193,55.3621,55.3702,28584.0
2019-05-23 15:40:00,67.75,67.76,67.69,67.75,31184.0,55.3866,55.3948,55.3375,55.3866,31184.0
2019-05-23 15:45:00,67.75,67.81,67.71,67.74,51942.0,55.3866,55.4356,55.3539,55.3784,51942.0
2019-05-23 15:50:00,67.75,67.8,67.71,67.79,63148.0,55.3866,55.4275,55.3539,55.4193,63148.0
2019-05-23 15:55:00,67.8,67.96,67.79,67.93,182004.0,55.4275,55.5583,55.4193,55.5337,182004.0
2019-05-24 09:30:00,67.99,68.08,67.86,67.99,26806.0,55.5828,55.6564,55.4765,55.5828,26806.0
2019-05-24 09:35:00,68.07,68.14,68.07,68.14,15306.0,55.6482,55.7054,55.6482,55.7054,15306.0
2019-05-24 09:40:00,68.15,68.19,68.08,68.11,10330.0,55.7136,55.7463,55.6564,55.6809,10330.0
2019-05-24 09:45:00,68.11,68.13,68.07,68.07,32306.0,55.6809,55.6972,55.6482,55.6482,32306.0
2019-05-24 09:50:00,68.07,68.1,67.92,67.92,23300.0,55.6482,55.6727,55.5256,55.5256,23300.0
2019-05-24 09:55:00,67.92,67.98,67.86,67.94,9510.0,55.5256,55.5746,55.4765,55.5419,9510.0
2019-05-24 10:00:00,67.94,67.95,67.71,67.82,22668.0,55.5419,55.5501,55.3539,55.4438,22668.0
2019-05-24 10:05:00,67.79,67.82,67.74,67.81,11498.0,55.4193,55.4438,55.3784,55.4356,11498.0
2019-05-24 10:10:00,67.8,67.88,67.78,67.88,15316.0,55.4275,55.4929,55.4111,55.4929,15316.0
2019-05-24 10:15:00,67.86,67.93,67.86,67.9,7260.0,55.4765,55.5337,55.4765,55.5092,7260.0
2019-05-24 10:20:00,67.95,68.11,67.92,68.0,17320.0,55.5501,55.6809,55.5256,55.591,17320.0
2019-05-24 10:25:00,68.01,68.05,68.01,68.02,5994.0,55.5991,55.6318,55.5991,55.6073,5994.0
2019-05-24 10:30:00,68.04,68.05,67.98,67.98,18928.0,55.6237,55.6318,55.5746,55.5746,18928.0
2019-05-24 10:35:00,67.99,68.07,67.94,68.07,30220.0,55.5828,55.6482,55.5419,55.6482,30220.0
2019-05-24 10:40:00,68.06,68.11,68.05,68.07,8256.0,55.64,55.6809,55.6318,55.6482,8256.0
2019-05-24 10:45:00,68.08,68.14,68.07,68.11,22696.0,55.6564,55.7054,55.6482,55.6809,22696.0
2019-05-24 10:50:00,68.11,68.13,68.05,68.06,19200.0,55.6809,55.6972,55.6318,55.64,19200.0
2019-05-24 10:55:00,68.09,68.11,67.92,67.92,75534.0,55.6645,55.6809,55.5256,55.5256,75534.0
2019-05-24 11:00:00,67.92,67.94,67.8,67.9,21830.0,55.5256,55.5419,55.4275,55.5092,21830.0
2019-05-24 11:05:00,67.92,67.94,67.87,67.91,12610.0,55.5256,55.5419,55.4847,55.5174,12610.0
2019-05-24 11:10:00,67.89,67.93,67.78,67.86,21520.0,55.501,55.5337,55.4111,55.4765,21520.0
2019-05-24 11:15:00,67.84,67.84,67.76,67.76,6578.0,55.4602,55.4602,55.3948,55.3948,6578.0
2019-05-24 11:20:00,67.77,67.81,67.7,67.7,19572.0,55.4029,55.4356,55.3457,55.3457,19572.0
2019-05-24 11:25:00,67.72,67.76,67.67,67.7,9590.0,55.3621,55.3948,55.3212,55.3457,9590.0
2019-05-24 11:30:00,67.71,67.72,67.67,67.69,3400.0,55.3539,55.3621,55.3212,55.3375,3400.0
2019-05-24 11:35:00,67.7,67.76,67.69,67.72,8800.0,55.3457,55.3948,55.3375,55.3621,8800.0
2019-05-24 11:40:00,67.74,67.79,67.69,67.78,15218.0,55.3784,55.4193,55.3375,55.4111,15218.0
2019-05-24 11:45:00,67.77,67.83,67.76,67.81,10100.0,55.4029,55.452,55.3948,55.4356,10100.0
2019-05-24 11:50:00,67.81,67.87,67.81,67.86,6900.0,55.4356,55.4847,55.4356,55.4765,6900.0
2019-05-24 11:55:00,67.87,67.9,67.81,67.85,17540.0,55.4847,55.5092,55.4356,55.4683,17540.0
2019-05-24 12:00:00,67.86,67.89,67.83,67.83,13800.0,55.4765,55.501,55.452,55.452,13800.0
2019-05-24 12:05:00,67.86,67.89,67.82,67.89,12812.0,55.4765,55.501,55.4438,55.501,12812.0
2019-05-24 12:10:00,67.88,67.88,67.82,67.85,6552.0,55.4929,55.4929,55.4438,55.4683,6552.0
2019-05-24 12:15:00,67.82,67.84,67.73,67.73,15876.0,55.4438,55.4602,55.3702,55.3702,15876.0
2019-05-24 12:20:00,67.72,67.8,67.72,67.77,7846.0,55.3621,55.4275,55.3621,55.4029,7846.0
2019-05-24 12:25:00,67.75,67.78,67.64,67.64,8452.0,55.3866,55.4111,55.2967,55.2967,8452.0
2019-05-24 12:30:00,67.62,67.65,67.61,67.64,8432.0,55.2803,55.3048,55.2721,55.2967,8432.0
2019-05-24 12:35:00,67.63,67.66,67.61,67.63,8800.0,55.2885,55.313,55.2721,55.2885,8800.0
2019-05-24 12:40:00,67.63,67.64,67.6,67.6,5964.0,55.2885,55.2967,55.264,55.264,5964.0
2019-05-24 12:45:00,67.61,67.69,67.6,67.65,14640.0,55.2721,55.3375,55.264,55.3048,14640.0
2019-05-24 12:50:00,67.67,67.67,67.61,67.62,9644.0,55.3212,55.3212,55.2721,55.2803,9644.0
2019-05-24 12:55:00,67.63,67.73,67.62,67.69,11032.0,55.2885,55.3702,55.2803,55.3375,11032.0
2019-05-24 13:00:00,67.72,67.72,67.69,67.69,4000.0,55.3621,55.3621,55.3375,55.3375,4000.0
2019-05-24 13:05:00,67.68,67.74,67.68,67.7,6146.0,55.3294,55.3784,55.3294,55.3457,6146.0
2019-05-24 13:10:00,67.7,67.73,67.67,67.71,4000.0,55.3457,55.3702,55.3212,55.3539,4000.0
2019-05-24 13:15:00,67.7,67.73,67.69,67.72,11108.0,55.3457,55.3702,55.3375,55.3621,11108.0
2019-05-24 13:20:00,67.74,67.75,67.71,67.73,10600.0,55.3784,55.3866,55.3539,55.3702,10600.0
2019-05-24 13:25:00,67.74,67.74,67.71,67.74,7056.0,55.3784,55.3784,55.3539,55.3784,7056.0
2019-05-24 13:30:00,67.75,67.77,67.74,67.74,17104.0,55.3866,55.4029,55.3784,55.3784,17104.0
2019-05-24 13:35:00,67.74,67.78,67.73,67.78,14240.0,55.3784,55.4111,55.3702,55.4111,14240.0
2019-05-24 13:40:00,67.79,67.8,67.77,67.79,6400.0,55.4193,55.4275,55.4029,55.4193,6400.0
2019-05-24 13:45:00,67.78,67.8,67.75,67.77,12976.0,55.4111,55.4275,55.3866,55.4029,12976.0
2019-05-24 13:50:00,67.78,67.81,67.76,67.76,10200.0,55.4111,55.4356,55.3948,55.3948,10200.0
2019-05-24 13:55:00,67.76,67.76,67.69,67.73,7640.0,55.3948,55.3948,55.3375,55.3702,7640.0
2019-05-24 14:00:00,67.73,67.76,67.73,67.73,8434.0,55.3702,55.3948,55.3702,55.3702,8434.0
2019-05-24 14:05:00,67.72,67.73,67.69,67.69,5724.0,55.3621,55.3702,55.3375,55.3375,5724.0
2019-05-24 14:10:00,67.69,67.69,67.65,67.67,20310.0,55.3375,55.3375,55.3048,55.3212,20310.0
2019-05-24 14:15:00,67.67,67.71,67.66,67.7,6400.0,55.3212,55.3539,55.313,55.3457,6400.0
2019-05-24 14:20:00,67.7,67.75,67.7,67.73,6600.0,55.3457,55.3866,55.3457,55.3702,6600.0
2019-05-24 14:25:00,67.73,67.74,67.71,67.71,7400.0,55.3702,55.3784,55.3539,55.3539,7400.0
2019-05-24 14:30:00,67.72,67.74,67.67,67.71,7200.0,55.3621,55.3784,55.3212,55.3539,7200.0
2019-05-24 14:35:00,67.71,67.75,67.64,67.64,11802.0,55.3539,55.3866,55.2967,55.2967,11802.0
2019-05-24 14:40:00,67.64,67.64,67.57,67.57,17440.0,55.2967,55.2967,55.2394,55.2394,17440.0
2019-05-24 14:45:00,67.59,67.59,67.47,67.47,14736.0,55.2558,55.2558,55.1577,55.1577,14736.0
2019-05-24 14:50:00,67.48,67.51,67.47,67.47,13620.0,55.1659,55.1904,55.1577,55.1577,13620.0
2019-05-24 14:55:00,67.48,67.51,67.47,67.51,21052.0,55.1659,55.1904,55.1577,55.1904,21052.0
2019-05-24 15:00:00,67.51,67.53,67.48,67.5,100284.0,55.1904,55.2067,55.1659,55.1822,100284.0
2019-05-24 15:05:00,67.49,67.54,67.47,67.52,26426.0,55.174,55.2149,55.1577,55.1986,26426.0
2019-05-24 15:10:00,67.52,67.52,67.48,67.5,20710.0,55.1986,55.1986,55.1659,55.1822,20710.0
2019-05-24 15:15:00,67.5,67.5,67.43,67.43,14544.0,55.1822,55.1822,55.125,55.125,14544.0
2019-05-24 15:20:00,67.42,67.44,67.39,67.41,18202.0,55.1168,55.1332,55.0923,55.1086,18202.0
2019-05-24 15:25:00,67.41,67.5,67.41,67.49,26946.0,55.1086,55.1822,55.1086,55.174,26946.0
2019-05-24 15:30:00,67.48,67.48,67.38,67.38,14834.0,55.1659,55.1659,55.0841,55.0841,14834.0
2019-05-24 15:35:00,67.39,67.41,67.34,67.4,22658.0,55.0923,55.1086,55.0514,55.1005,22658.0
2019-05-24 15:40:00,67.39,67.41,67.33,67.33,29080.0,55.0923,55.1086,55.0432,55.0432,29080.0
2019-05-24 15:45:00,67.32,67.33,67.24,67.28,70710.0,55.0351,55.0432,54.9696,55.0023,70710.0
2019-05-24 15:50:00,67.28,67.3,67.19,67.2,58438.0,55.0023,55.0187,54.9288,54.9369,58438.0
2019-05-24 15:55:00,67.2,67.29,67.16,67.2,153006.0,54.9369,55.0105,54.9042,54.9369,153006.0
2019-05-28 09:30:00,67.41,67.48,67.03,67.04,58602.0,55.1086,55.1659,54.798,54.8061,58602.0
2019-05-28 09:35:00,67.05,67.18,66.95,67.18,17796.0,54.8143,54.9206,54.7326,54.9206,17796.0
2019-05-28 09:40:00,67.2,67.35,67.16,67.31,13114.0,54.9369,55.0596,54.9042,55.0269,13114.0
2019-05-28 09:45:00,67.32,67.35,67.27,67.31,268318.0,55.0351,55.0596,54.9942,55.0269,268318.0
2019-05-28 09:50:00,67.31,67.31,67.19,67.28,5000.0,55.0269,55.0269,54.9288,55.0023,5000.0
2019-05-28 09:55:00,67.28,67.32,67.24,67.28,27806.0,55.0023,55.0351,54.9696,55.0023,27806.0
2019-05-28 10:00:00,67.28,67.41,67.26,67.36,23446.0,55.0023,55.1086,54.986,55.0678,23446.0
2019-05-28 10:05:00,67.33,67.34,67.25,67.26,12438.0,55.0432,55.0514,54.9778,54.986,12438.0
2019-05-28 10:10:00,67.28,67.28,67.16,67.21,49198.0,55.0023,55.0023,54.9042,54.9451,49198.0
2019-05-28 10:15:00,67.21,67.3,67.19,67.3,12624.0,54.9451,55.0187,54.9288,55.0187,12624.0
2019-05-28 10:20:00,67.3,67.3,67.24,67.27,9630.0,55.0187,55.0187,54.9696,54.9942,9630.0
2019-05-28 10:25:00,67.27,67.3,67.22,67.27,48362.0,54.9942,55.0187,54.9533,54.9942,48362.0
2019-05-28 10:30:00,67.24,67.31,67.24,67.28,17628.0,54.9696,55.0269,54.9696,55.0023,17628.0
2019-05-28 10:35:00,67.27,67.27,67.18,67.25,14566.0,54.9942,54.9942,54.9206,54.9778,14566.0
2019-05-28 10:40:00,67.29,67.33,67.23,67.33,31038.0,55.0105,55.0432,54.9615,55.0432,31038.0
2019-05-28 10:45:00,67.33,67.36,67.3,67.33,35786.0,55.0432,55.0678,55.0187,55.0432,35786.0
2019-05-28 10:50:00,67.32,67.39,67.3,67.39,16892.0,55.0351,55.0923,55.0187,55.0923,16892.0
2019-05-28 10:55:00,67.38,67.41,67.34,67.39,39868.0,55.0841,55.1086,55.0514,55.0923,39868.0
2019-05-28 11:00:00,67.39,67.39,67.26,67.26,24338.0,55.0923,55.0923,54.986,54.986,24338.0
2019-05-28 11:05:00,67.23,67.28,67.2,67.28,11972.0,54.9615,55.0023,54.9369,55.0023,11972.0
2019-05-28 11:10:00,67.3,67.3,67.11,67.14,43160.0,55.0187,55.0187,54.8634,54.8879,43160.0
2019-05-28 11:15:00,67.17,67.18,67.02,67.02,6000.0,54.9124,54.9206,54.7898,54.7898,6000.0
2019-05-28 11:20:00,67.02,67.08,67.0,67.04,9196.0,54.7898,54.8388,54.7734,54.8061,9196.0
2019-05-28 11:25:00,67.03,67.1,67.02,67.06,13972.0,54.798,54.8552,54.7898,54.8225,13972.0
2019-05-28 11:30:00,67.05,67.07,67.04,67.04,9600.0,54.8143,54.8307,54.8061,54.8061,9600.0
2019-05-28 11:35:00,67.04,67.07,67.0,67.02,11448.0,54.8061,54.8307,54.7734,54.7898,11448.0
2019-05-28 11:40:00,67.02,67.04,67.0,67.02,7458.0,54.7898,54.8061,54.7734,54.7898,7458.0
2019-05-28 11:45:00,67.02,67.04,66.92,66.94,16824.0,54.7898,54.8061,54.708,54.7244,16824.0
2019-05-28 11:50:00,66.92,66.94,66.88,66.92,5618.0,54.708,54.7244,54.6753,54.708,5618.0
2019-05-28 11:55:00,66.92,66.94,66.89,66.94,7696.0,54.708,54.7244,54.6835,54.7244,7696.0
2019-05-28 12:00:00,66.92,66.96,66.92,66.96,7284.0,54.708,54.7407,54.708,54.7407,7284.0
2019-05-28 12:05:00,66.97,67.0,66.95,67.0,3570.0,54.7489,54.7734,54.7326,54.7734,3570.0
2019-05-28 12:10:00,67.01,67.01,66.95,66.95,4400.0,54.7816,54.7816,54.7326,54.7326,4400.0
2019-05-28 12:15:00,66.97,66.99,66.96,66.98,7632.0,54.7489,54.7653,54.7407,54.7571,7632.0
2019-05-28 12:20:00,66.97,67.03,66.97,67.01,4708.0,54.7489,54.798,54.7489,54.7816,4708.0
2019-05-28 12:25:00,67.0,67.03,66.98,67.03,3600.0,54.7734,54.798,54.7571,54.798,3600.0
2019-05-28 12:30:00,67.02,67.1,67.02,67.1,11340.0,54.7898,54.8552,54.7898,54.8552,11340.0
2019-05-28 12:35:00,67.11,67.11,67.01,67.06,5354.0,54.8634,54.8634,54.7816,54.8225,5354.0
2019-05-28 12:40:00,67.05,67.06,67.01,67.02,7400.0,54.8143,54.8225,54.7816,54.7898,7400.0
2019-05-28 12:45:00,67.02,67.05,67.0,67.01,10182.0,54.7898,54.8143,54.7734,54.7816,10182.0
2019-05-28 12:50:00,67.0,67.02,66.92,66.92,8700.0,54.7734,54.7898,54.708,54.708,8700.0
2019-05-28 12:55:00,66.96,66.98,66.92,66.98,10080.0,54.7407,54.7571,54.708,54.7571,10080.0
2019-05-28 13:00:00,66.97,67.0,66.92,66.99,36940.0,54.7489,54.7734,54.708,54.7653,36940.0
2019-05-28 13:05:00,66.97,67.0,66.89,66.9,65178.0,54.7489,54.7734,54.6835,54.6917,65178.0
2019-05-28 13:10:00,66.91,66.94,66.85,66.92,16214.0,54.6999,54.7244,54.6508,54.708,16214.0
2019-05-28 13:15:00,66.92,66.92,66.86,66.86,5892.0,54.708,54.708,54.659,54.659,5892.0
2019-05-28 13:20:00,66.86,66.89,66.83,66.86,3200.0,54.659,54.6835,54.6345,54.659,3200.0
2019-05-28 13:25:00,66.86,66.87,66.81,66.81,3400.0,54.659,54.6672,54.6181,54.6181,3400.0
2019-05-28 13:30:00,66.83,66.85,66.78,66.81,4304.0,54.6345,54.6508,54.5936,54.6181,4304.0
2019-05-28 13:35:00,66.81,66.83,66.77,66.78,4358.0,54.6181,54.6345,54.5854,54.5936,4358.0
2019-05-28 13:40:00,66.76,66.82,66.76,66.81,3964.0,54.5772,54.6263,54.5772,54.6181,3964.0
2019-05-28 13:45:00,66.8,66.81,66.78,66.79,10952.0,54.6099,54.6181,54.5936,54.6018,10952.0
2019-05-28 13:50:00,66.78,66.83,66.78,66.82,8442.0,54.5936,54.6345,54.5936,54.6263,8442.0
2019-05-28 13:55:00,66.83,66.83,66.77,66.78,11002.0,54.6345,54.6345,54.5854,54.5936,11002.0
2019-05-28 14:00:00,66.78,66.78,66.74,66.76,7854.0,54.5936,54.5936,54.5609,54.5772,7854.0
2019-05-28 14:05:00,66.76,66.77,66.72,66.75,9968.0,54.5772,54.5854,54.5445,54.5691,9968.0
2019-05-28 14:10:00,66.75,66.79,66.75,66.78,13128.0,54.5691,54.6018,54.5691,54.5936,13128.0
2019-05-28 14:15:00,66.8,66.83,66.79,66.81,6806.0,54.6099,54.6345,54.6018,54.6181,6806.0
2019-05-28 14:20:00,66.8,66.88,66.77,66.86,14902.0,54.6099,54.6753,54.5854,54.659,14902.0
2019-05-28 14:25:00,66.86,66.92,66.85,66.92,6840.0,54.659,54.708,54.6508,54.708,6840.0
2019-05-28 14:30:00,66.92,66.92,66.88,66.89,13942.0,54.708,54.708,54.6753,54.6835,13942.0
2019-05-28 14:35:00,66.88,66.91,66.84,66.88,7202.0,54.6753,54.6999,54.6426,54.6753,7202.0
2019-05-28 14:40:00,66.87,66.89,66.85,66.86,7988.0,54.6672,54.6835,54.6508,54.659,7988.0
2019-05-28 14:45:00,66.86,66.86,66.77,66.77,9364.0,54.659,54.659,54.5854,54.5854,9364.0
2019-05-28 14:50:00,66.75,66.8,66.74,66.78,7344.0,54.5691,54.6099,54.5609,54.5936,7344.0
2019-05-28 14:55:00,66.76,66.77,66.72,66.75,9852.0,54.5772,54.5854,54.5445,54.5691,9852.0
2019-05-28 15:00:00,66.75,66.78,66.74,66.77,15508.0,54.5691,54.5936,54.5609,54.5854,15508.0
2019-05-28 15:05:00,66.78,66.8,66.74,66.8,17886.0,54.5936,54.6099,54.5609,54.6099,17886.0
2019-05-28 15:10:00,66.79,66.79,66.73,66.75,44056.0,54.6018,54.6018,54.5527,54.5691,44056.0
2019-05-28 15:15:00,66.76,66.83,66.76,66.82,13172.0,54.5772,54.6345,54.5772,54.6263,13172.0
2019-05-28 15:20:00,66.82,66.82,66.77,66.78,15460.0,54.6263,54.6263,54.5854,54.5936,15460.0
2019-05-28 15:25:00,66.77,66.77,66.66,66.67,16796.0,54.5854,54.5854,54.4955,54.5037,16796.0
2019-05-28 15:30:00,66.67,66.69,66.52,66.55,27712.0,54.5037,54.52,54.381,54.4056,27712.0
2019-05-28 15:35:00,66.53,66.55,66.42,66.47,25360.0,54.3892,54.4056,54.2993,54.3402,25360.0
2019-05-28 15:40:00,66.48,66.5,66.39,66.49,22908.0,54.3483,54.3647,54.2748,54.3565,22908.0
2019-05-28 15:45:00,66.5,66.67,66.48,66.58,55964.0,54.3647,54.5037,54.3483,54.4301,55964.0
2019-05-28 15:50:00,66.58,66.72,66.58,66.7,87070.0,54.4301,54.5445,54.4301,54.5282,87070.0
2019-05-28 15:55:00,66.67,66.73,66.53,66.53,293284.0,54.5037,54.5527,54.3892,54.3892,293284.0
2019-05-29 09:30:00,66.69,66.77,66.31,66.57,37186.0,54.52,54.5854,54.2094,54.4219,37186.0
2019-05-29 09:35:00,66.57,66.64,66.42,66.46,26904.0,54.4219,54.4791,54.2993,54.332,26904.0
2019-05-29 09:40:00,66.52,66.56,66.42,66.53,19310.0,54.381,54.4137,54.2993,54.3892,19310.0
2019-05-29 09:45:00,66.51,66.58,66.49,66.49,9728.0,54.3729,54.4301,54.3565,54.3565,9728.0
2019-05-29 09:50:00,66.48,66.53,66.41,66.47,9882.0,54.3483,54.3892,54.2911,54.3402,9882.0
2019-05-29 09:55:00,66.52,66.58,66.49,66.51,7200.0,54.381,54.4301,54.3565,54.3729,7200.0
2019-05-29 10:00:00,66.55,66.56,66.49,66.5,16022.0,54.4056,54.4137,54.3565,54.3647,16022.0
2019-05-29 10:05:00,66.47,66.55,66.47,66.53,17380.0,54.3402,54.4056,54.3402,54.3892,17380.0
2019-05-29 10:10:00,66.5,66.55,66.46,66.5,31212.0,54.3647,54.4056,54.332,54.3647,31212.0
2019-05-29 10:15:00,66.5,66.51,66.47,66.49,7114.0,54.3647,54.3729,54.3402,54.3565,7114.0
2019-05-29 10:20:00,66.47,66.54,66.46,66.5,11416.0,54.3402,54.3974,54.332,54.3647,11416.0
2019-05-29 10:25:00,66.5,66.55,66.45,66.47,11126.0,54.3647,54.4056,54.3238,54.3402,11126.0
2019-05-29 10:30:00,66.5,66.51,66.44,66.48,5566.0,54.3647,54.3729,54.3156,54.3483,5566.0
2019-05-29 10:35:00,66.47,66.47,66.39,66.42,4392.0,54.3402,54.3402,54.2748,54.2993,4392.0
2019-05-29 10:40:00,66.4,66.42,66.31,66.31,6060.0,54.2829,54.2993,54.2094,54.2094,6060.0
2019-05-29 10:45:00,66.33,66.36,66.27,66.27,6828.0,54.2257,54.2502,54.1767,54.1767,6828.0
2019-05-29 10:50:00,66.3,66.35,66.26,66.32,5860.0,54.2012,54.2421,54.1685,54.2175,5860.0
2019-05-29 10:55:00,66.32,66.35,66.28,66.31,7312.0,54.2175,54.2421,54.1848,54.2094,7312.0
2019-05-29 11:00:00,66.32,66.39,66.29,66.33,14298.0,54.2175,54.2748,54.193,54.2257,14298.0
2019-05-29 11:05:00,66.3,66.37,66.3,66.33,4636.0,54.2012,54.2584,54.2012,54.2257,4636.0
2019-05-29 11:10:00,66.33,66.35,66.29,66.32,3200.0,54.2257,54.2421,54.193,54.2175,3200.0
2019-05-29 11:15:00,66.32,66.33,66.29,66.32,27942.0,54.2175,54.2257,54.193,54.2175,27942.0
2019-05-29 11:20:00,66.31,66.32,66.28,66.31,6772.0,54.2094,54.2175,54.1848,54.2094,6772.0
2019-05-29 11:25:00,66.33,66.33,66.3,66.32,7542.0,54.2257,54.2257,54.2012,54.2175,7542.0
2019-05-29 11:30:00,66.32,66.33,66.26,66.3,6124.0,54.2175,54.2257,54.1685,54.2012,6124.0
2019-05-29 11:35:00,66.3,66.32,66.21,66.22,12618.0,54.2012,54.2175,54.1276,54.1358,12618.0
2019-05-29 11:40:00,66.24,66.24,66.15,66.19,20666.0,54.1521,54.1521,54.0786,54.1113,20666.0
2019-05-29 11:45:00,66.19,66.19,66.11,66.12,8212.0,54.1113,54.1113,54.0459,54.054,8212.0
2019-05-29 11:50:00,66.12,66.13,66.07,66.08,6064.0,54.054,54.0622,54.0132,54.0213,6064.0
2019-05-29 11:55:00,66.07,66.07,65.83,65.92,67916.0,54.0132,54.0132,53.817,53.8905,67916.0
2019-05-29 12:00:00,65.92,65.99,65.89,65.95,7332.0,53.8905,53.9478,53.866,53.9151,7332.0
2019-05-29 12:05:00,65.99,66.07,65.99,66.06,8874.0,53.9478,54.0132,53.9478,54.005,8874.0
2019-05-29 12:10:00,66.03,66.12,66.02,66.08,5244.0,53.9805,54.054,53.9723,54.0213,5244.0
2019-05-29 12:15:00,66.08,66.12,66.08,66.12,5666.0,54.0213,54.054,54.0213,54.054,5666.0
2019-05-29 12:20:00,66.13,66.13,66.03,66.03,34928.0,54.0622,54.0622,53.9805,53.9805,34928.0
2019-05-29 12:25:00,66.02,66.03,65.97,65.98,15082.0,53.9723,53.9805,53.9314,53.9396,15082.0
2019-05-29 12:30:00,65.96,65.99,65.89,65.94,13500.0,53.9232,53.9478,53.866,53.9069,13500.0
2019-05-29 12:35:00,65.94,65.94,65.83,65.83,10634.0,53.9069,53.9069,53.817,53.817,10634.0
2019-05-29 12:40:00,65.83,65.89,65.82,65.87,17196.0,53.817,53.866,53.8088,53.8497,17196.0
2019-05-29 12:45:00,65.86,65.88,65.81,65.84,12944.0,53.8415,53.8578,53.8006,53.8251,12944.0
2019-05-29 12:50:00,65.83,65.85,65.81,65.81,22396.0,53.817,53.8333,53.8006,53.8006,22396.0
2019-05-29 12:55:00,65.78,65.78,65.67,65.72,13054.0,53.7761,53.7761,53.6862,53.727,13054.0
2019-05-29 13:00:00,65.7,65.7,65.6,65.69,20812.0,53.7107,53.7107,53.6289,53.7025,20812.0
2019-05-29 13:05:00,65.69,65.69,65.61,65.67,12986.0,53.7025,53.7025,53.6371,53.6862,12986.0
2019-05-29 13:10:00,65.67,65.8,65.67,65.78,16092.0,53.6862,53.7924,53.6862,53.7761,16092.0
2019-05-29 13:15:00,65.75,65.75,65.67,65.72,7840.0,53.7516,53.7516,53.6862,53.727,7840.0
2019-05-29 13:20:00,65.73,65.76,65.66,65.67,12800.0,53.7352,53.7597,53.678,53.6862,12800.0
2019-05-29 13:25:00,65.67,65.69,65.6,65.61,22886.0,53.6862,53.7025,53.6289,53.6371,22886.0
2019-05-29 13:30:00,65.61,65.63,65.56,65.58,22982.0,53.6371,53.6535,53.5962,53.6126,22982.0
2019-05-29 13:35:00,65.58,65.58,65.52,65.52,24022.0,53.6126,53.6126,53.5635,53.5635,24022.0
2019-05-29 13:40:00,65.53,65.57,65.48,65.52,16184.0,53.5717,53.6044,53.5308,53.5635,16184.0
2019-05-29 13:45:00,65.5,65.6,65.49,65.6,27644.0,53.5472,53.6289,53.539,53.6289,27644.0
2019-05-29 13:50:00,65.6,65.63,65.53,65.57,12974.0,53.6289,53.6535,53.5717,53.6044,12974.0
2019-05-29 13:55:00,65.57,65.58,65.51,65.51,9774.0,53.6044,53.6126,53.5553,53.5553,9774.0
2019-05-29 14:00:00,65.51,65.55,65.51,65.52,10422.0,53.5553,53.5881,53.5553,53.5635,10422.0
2019-05-29 14:05:00,65.52,65.54,65.42,65.42,14178.0,53.5635,53.5799,53.4818,53.4818,14178.0
2019-05-29 14:10:00,65.44,65.5,65.41,65.45,13096.0,53.4981,53.5472,53.4736,53.5063,13096.0
2019-05-29 14:15:00,65.47,65.47,65.36,65.44,14718.0,53.5226,53.5226,53.4327,53.4981,14718.0
2019-05-29 14:20:00,65.45,65.49,65.39,65.44,8794.0,53.5063,53.539,53.4572,53.4981,8794.0
2019-05-29 14:25:00,65.44,65.46,65.41,65.45,8920.0,53.4981,53.5145,53.4736,53.5063,8920.0
2019-05-29 14:30:00,65.45,65.45,65.29,65.33,8218.0,53.5063,53.5063,53.3755,53.4082,8218.0
2019-05-29 14:35:00,65.32,65.32,65.26,65.27,7740.0,53.4,53.4,53.351,53.3591,7740.0
2019-05-29 14:40:00,65.27,65.31,65.22,65.24,11882.0,53.3591,53.3918,53.3183,53.3346,11882.0
2019-05-29 14:45:00,65.24,65.27,65.22,65.25,7612.0,53.3346,53.3591,53.3183,53.3428,7612.0
2019-05-29 14:50:00,65.24,65.31,65.22,65.27,9358.0,53.3346,53.3918,53.3183,53.3591,9358.0
2019-05-29 14:55:00,65.27,65.32,65.23,65.32,48458.0,53.3591,53.4,53.3264,53.4,48458.0
2019-05-29 15:00:00,65.31,65.31,65.21,65.21,9804.0,53.3918,53.3918,53.3101,53.3101,9804.0
2019-05-29 15:05:00,65.22,65.32,65.17,65.3,7988.0,53.3183,53.4,53.2774,53.3837,7988.0
2019-05-29 15:10:00,65.3,65.36,65.3,65.35,7108.0,53.3837,53.4327,53.3837,53.4245,7108.0
2019-05-29 15:15:00,65.33,65.33,65.24,65.27,13756.0,53.4082,53.4082,53.3346,53.3591,13756.0
2019-05-29 15:20:00,65.27,65.33,65.24,65.31,15718.0,53.3591,53.4082,53.3346,53.3918,15718.0
2019-05-29 15:25:00,65.29,65.31,65.28,65.31,10866.0,53.3755,53.3918,53.3673,53.3918,10866.0
2019-05-29 15:30:00,65.3,65.39,65.26,65.39,16856.0,53.3837,53.4572,53.351,53.4572,16856.0
2019-05-29 15:35:00,65.4,65.54,65.4,65.49,14442.0,53.4654,53.5799,53.4654,53.539,14442.0
2019-05-29 15:40:00,65.51,65.67,65.5,65.6,23798.0,53.5553,53.6862,53.5472,53.6289,23798.0
2019-05-29 15:45:00,65.6,65.6,65.49,65.49,43092.0,53.6289,53.6289,53.539,53.539,43092.0
2019-05-29 15:50:00,65.5,65.5,65.42,65.46,48626.0,53.5472,53.5472,53.4818,53.5145,48626.0
2019-05-29 15:55:00,65.48,65.52,65.33,65.38,226582.0,53.5308,53.5635,53.4082,53.4491,226582.0
2019-05-30 09:30:00,65.62,65.66,65.39,65.64,23226.0,53.6453,53.678,53.4572,53.6616,23226.0
2019-05-30 09:35:00,65.67,65.91,65.62,65.85,27600.0,53.6862,53.8824,53.6453,53.8333,27600.0
2019-05-30 09:40:00,65.85,66.03,65.85,65.99,18298.0,53.8333,53.9805,53.8333,53.9478,18298.0
2019-05-30 09:45:00,66.01,66.03,65.94,65.97,7934.0,53.9641,53.9805,53.9069,53.9314,7934.0
2019-05-30 09:50:00,65.94,65.99,65.81,65.99,9850.0,53.9069,53.9478,53.8006,53.9478,9850.0
2019-05-30 09:55:00,65.99,66.01,65.92,65.92,5300.0,53.9478,53.9641,53.8905,53.8905,5300.0
2019-05-30 10:00:00,65.99,65.99,65.88,65.92,12910.0,53.9478,53.9478,53.8578,53.8905,12910.0
2019-05-30 10:05:00,65.92,65.97,65.89,65.91,10048.0,53.8905,53.9314,53.866,53.8824,10048.0
2019-05-30 10:10:00,65.9,65.97,65.89,65.93,13472.0,53.8742,53.9314,53.866,53.8987,13472.0
2019-05-30 10:15:00,65.94,65.97,65.91,65.92,8226.0,53.9069,53.9314,53.8824,53.8905,8226.0
2019-05-30 10:20:00,65.92,66.05,65.92,66.0,16732.0,53.8905,53.9968,53.8905,53.9559,16732.0
2019-05-30 10:25:00,66.05,66.06,65.99,66.03,8008.0,53.9968,54.005,53.9478,53.9805,8008.0
2019-05-30 10:30:00,66.08,66.14,66.08,66.1,6984.0,54.0213,54.0704,54.0213,54.0377,6984.0
2019-05-30 10:35:00,66.1,66.11,65.98,65.99,5612.0,54.0377,54.0459,53.9396,53.9478,5612.0
2019-05-30 10:40:00,66.0,66.05,65.96,66.02,9418.0,53.9559,53.9968,53.9232,53.9723,9418.0
2019-05-30 10:45:00,66.0,66.06,65.96,65.96,7194.0,53.9559,54.005,53.9232,53.9232,7194.0
2019-05-30 10:50:00,65.94,65.98,65.89,65.89,4600.0,53.9069,53.9396,53.866,53.866,4600.0
2019-05-30 10:55:00,65.86,65.93,65.85,65.88,3822.0,53.8415,53.8987,53.8333,53.8578,3822.0
2019-05-30 11:00:00,65.86,65.89,65.84,65.85,9916.0,53.8415,53.866,53.8251,53.8333,9916.0
2019-05-30 11:05:00,65.85,65.89,65.81,65.86,13910.0,53.8333,53.866,53.8006,53.8415,13910.0
2019-05-30 11:10:00,65.88,65.88,65.77,65.77,12986.0,53.8578,53.8578,53.7679,53.7679,12986.0
2019-05-30 11:15:00,65.77,65.89,65.73,65.82,12004.0,53.7679,53.866,53.7352,53.8088,12004.0
2019-05-30 11:20:00,65.85,65.85,65.8,65.81,8660.0,53.8333,53.8333,53.7924,53.8006,8660.0
2019-05-30 11:25:00,65.82,65.83,65.77,65.77,11162.0,53.8088,53.817,53.7679,53.7679,11162.0
2019-05-30 11:30:00,65.79,65.79,65.71,65.72,19866.0,53.7843,53.7843,53.7189,53.727,19866.0
2019-05-30 11:35:00,65.73,65.75,65.71,65.74,18178.0,53.7352,53.7516,53.7189,53.7434,18178.0
2019-05-30 11:40:00,65.75,65.8,65.72,65.74,14000.0,53.7516,53.7924,53.727,53.7434,14000.0
2019-05-30 11:45:00,65.73,65.75,65.71,65.72,13418.0,53.7352,53.7516,53.7189,53.727,13418.0
2019-05-30 11:50:00,65.72,65.72,65.61,65.61,5800.0,53.727,53.727,53.6371,53.6371,5800.0
2019-05-30 11:55:00,65.61,65.7,65.61,65.63,10330.0,53.6371,53.7107,53.6371,53.6535,10330.0
2019-05-30 12:00:00,65.63,65.65,65.57,65.64,6006.0,53.6535,53.6698,53.6044,53.6616,6006.0
2019-05-30 12:05:00,65.64,65.71,65.63,65.66,9220.0,53.6616,53.7189,53.6535,53.678,9220.0
2019-05-30 12:10:00,65.67,65.69,65.62,65.64,14940.0,53.6862,53.7025,53.6453,53.6616,14940.0
2019-05-30 12:15:00,65.64,65.66,65.61,65.64,14578.0,53.6616,53.678,53.6371,53.6616,14578.0
2019-05-30 12:20:00,65.62,65.67,65.6,65.66,19766.0,53.6453,53.6862,53.6289,53.678,19766.0
2019-05-30 12:25:00,65.66,65.7,65.63,65.67,16606.0,53.678,53.7107,53.6535,53.6862,16606.0
2019-05-30 12:30:00,65.68,65.69,65.62,65.68,12486.0,53.6943,53.7025,53.6453,53.6943,12486.0
2019-05-30 12:35:00,65.7,65.73,65.66,65.69,21444.0,53.7107,53.7352,53.678,53.7025,21444.0
2019-05-30 12:40:00,65.68,65.71,65.66,65.7,15122.0,53.6943,53.7189,53.678,53.7107,15122.0
2019-05-30 12:45:00,65.7,65.73,65.68,65.7,13354.0,53.7107,53.7352,53.6943,53.7107,13354.0
2019-05-30 12:50:00,65.71,65.72,65.67,65.72,13978.0,53.7189,53.727,53.6862,53.727,13978.0
2019-05-30 12:55:00,65.7,65.7,65.64,65.66,14362.0,53.7107,53.7107,53.6616,53.678,14362.0
2019-05-30 13:00:00,65.66,65.66,65.62,65.63,8404.0,53.678,53.678,53.6453,53.6535,8404.0
2019-05-30 13:05:00,65.65,65.66,65.63,65.64,9148.0,53.6698,53.678,53.6535,53.6616,9148.0
2019-05-30 13:10:00,65.64,65.69,65.63,65.69,12208.0,53.6616,53.7025,53.6535,53.7025,12208.0
2019-05-30 13:15:00,65.69,65.7,65.64,65.67,7808.0,53.7025,53.7107,53.6616,53.6862,7808.0
2019-05-30 13:20:00,65.66,65.67,65.64,65.66,3598.0,53.678,53.6862,53.6616,53.678,3598.0
2019-05-30 13:25:00,65.64,65.65,65.62,65.64,6800.0,53.6616,53.6698,53.6453,53.6616,6800.0
2019-05-30 13:30:00,65.65,65.65,65.62,65.63,7010.0,53.6698,53.6698,53.6453,53.6535,7010.0
2019-05-30 13:35:00,65.64,65.64,65.58,65.61,14000.0,53.6616,53.6616,53.6126,53.6371,14000.0
2019-05-30 13:40:00,65.6,65.61,65.58,65.58,6384.0,53.6289,53.6371,53.6126,53.6126,6384.0
2019-05-30 13:45:00,65.58,65.6,65.57,65.58,8884.0,53.6126,53.6289,53.6044,53.6126,8884.0
2019-05-30 13:50:00,65.58,65.58,65.54,65.54,9708.0,53.6126,53.6126,53.5799,53.5799,9708.0
2019-05-30 13:55:00,65.55,65.61,65.55,65.6,7882.0,53.5881,53.6371,53.5881,53.6289,7882.0
2019-05-30 14:00:00,65.61,65.64,65.61,65.64,4900.0,53.6371,53.6616,53.6371,53.6616,4900.0
2019-05-30 14:05:00,65.63,65.67,65.61,65.64,8800.0,53.6535,53.6862,53.6371,53.6616,8800.0
2019-05-30 14:10:00,65.64,65.67,65.61,65.62,14850.0,53.6616,53.6862,53.6371,53.6453,14850.0
2019-05-30 14:15:00,65.61,65.64,65.61,65.64,7778.0,53.6371,53.6616,53.6371,53.6616,7778.0
2019-05-30 14:20:00,65.64,65.64,65.61,65.62,6214.0,53.6616,53.6616,53.6371,53.6453,6214.0
2019-05-30 14:25:00,65.63,65.63,65.61,65.61,5062.0,53.6535,53.6535,53.6371,53.6371,5062.0
2019-05-30 14:30:00,65.61,65.65,65.6,65.6,11632.0,53.6371,53.6698,53.6289,53.6289,11632.0
2019-05-30 14:35:00,65.6,65.6,65.55,65.57,6100.0,53.6289,53.6289,53.5881,53.6044,6100.0
2019-05-30 14:40:00,65.56,65.61,65.56,65.57,11580.0,53.5962,53.6371,53.5962,53.6044,11580.0
2019-05-30 14:45:00,65.56,65.62,65.54,65.62,9178.0,53.5962,53.6453,53.5799,53.6453,9178.0
2019-05-30 14:50:00,65.63,65.7,65.61,65.68,10468.0,53.6535,53.7107,53.6371,53.6943,10468.0
2019-05-30 14:55:00,65.67,65.72,65.66,65.72,8262.0,53.6862,53.727,53.678,53.727,8262.0
2019-05-30 15:00:00,65.74,65.74,65.66,65.67,10790.0,53.7434,53.7434,53.678,53.6862,10790.0
2019-05-30 15:05:00,65.67,65.67,65.57,65.62,17606.0,53.6862,53.6862,53.6044,53.6453,17606.0
2019-05-30 15:10:00,65.61,65.67,65.61,65.67,9106.0,53.6371,53.6862,53.6371,53.6862,9106.0
2019-05-30 15:15:00,65.67,65.69,65.51,65.55,17508.0,53.6862,53.7025,53.5553,53.5881,17508.0
2019-05-30 15:20:00,65.55,65.59,65.49,65.51,8890.0,53.5881,53.6208,53.539,53.5553,8890.0
2019-05-30 15:25:00,65.5,65.54,65.46,65.53,15002.0,53.5472,53.5799,53.5145,53.5717,15002.0
2019-05-30 15:30:00,65.51,65.55,65.48,65.53,18160.0,53.5553,53.5881,53.5308,53.5717,18160.0
2019-05-30 15:35:00,65.54,65.66,65.54,65.61,62770.0,53.5799,53.678,53.5799,53.6371,62770.0
2019-05-30 15:40:00,65.62,65.67,65.6,65.6,59638.0,53.6453,53.6862,53.6289,53.6289,59638.0
2019-05-30 15:45:00,65.59,65.67,65.55,65.67,44148.0,53.6208,53.6862,53.5881,53.6862,44148.0
2019-05-30 15:50:00,65.66,65.7,65.63,65.64,56110.0,53.678,53.7107,53.6535,53.6616,56110.0
2019-05-30 15:55:00,65.64,65.81,65.57,65.79,180562.0,53.6616,53.8006,53.6044,53.7843,180562.0
2019-05-31 09:30:00,65.72,65.85,65.52,65.52,37888.0,53.727,53.8333,53.5635,53.5635,37888.0
2019-05-31 09:35:00,65.52,65.61,65.42,65.48,27708.0,53.5635,53.6371,53.4818,53.5308,27708.0
2019-05-31 09:40:00,65.53,65.61,65.5,65.57,8520.0,53.5717,53.6371,53.5472,53.6044,8520.0
2019-05-31 09:45:00,65.61,65.67,65.61,65.64,11030.0,53.6371,53.6862,53.6371,53.6616,11030.0
2019-05-31 09:50:00,65.64,65.72,65.54,65.54,21686.0,53.6616,53.727,53.5799,53.5799,21686.0
2019-05-31 09:55:00,65.58,65.6,65.51,65.56,12422.0,53.6126,53.6289,53.5553,53.5962,12422.0
2019-05-31 10:00:00,65.58,65.63,65.5,65.51,59988.0,53.6126,53.6535,53.5472,53.5553,59988.0
2019-05-31 10:05:00,65.52,65.52,65.38,65.4,18836.0,53.5635,53.5635,53.4491,53.4654,18836.0
2019-05-31 10:10:00,65.4,65.45,65.38,65.42,13930.0,53.4654,53.5063,53.4491,53.4818,13930.0
2019-05-31 10:15:00,65.43,65.47,65.42,65.44,7160.0,53.4899,53.5226,53.4818,53.4981,7160.0
2019-05-31 10:20:00,65.44,65.56,65.44,65.53,9494.0,53.4981,53.5962,53.4981,53.5717,9494.0
2019-05-31 10:25:00,65.53,65.6,65.5,65.5,6724.0,53.5717,53.6289,53.5472,53.5472,6724.0
2019-05-31 10:30:00,65.5,65.64,65.48,65.61,18678.0,53.5472,53.6616,53.5308,53.6371,18678.0
2019-05-31 10:35:00,65.59,65.59,65.46,65.46,6038.0,53.6208,53.6208,53.5145,53.5145,6038.0
2019-05-31 10:40:00,65.44,65.48,65.42,65.48,2608.0,53.4981,53.5308,53.4818,53.5308,2608.0
2019-05-31 10:45:00,65.47,65.49,65.41,65.42,15724.0,53.5226,53.539,53.4736,53.4818,15724.0
2019-05-31 10:50:00,65.44,65.5,65.39,65.44,11422.0,53.4981,53.5472,53.4572,53.4981,11422.0
2019-05-31 10:55:00,65.43,65.45,65.42,65.45,24134.0,53.4899,53.5063,53.4818,53.5063,24134.0
2019-05-31 11:00:00,65.45,65.58,65.44,65.56,13060.0,53.5063,53.6126,53.4981,53.5962,13060.0
2019-05-31 11:05:00,65.55,65.57,65.52,65.52,16252.0,53.5881,53.6044,53.5635,53.5635,16252.0
2019-05-31 11:10:00,65.54,65.54,65.5,65.53,8802.0,53.5799,53.5799,53.5472,53.5717,8802.0
2019-05-31 11:15:00,65.53,65.56,65.51,65.55,24310.0,53.5717,53.5962,53.5553,53.5881,24310.0
2019-05-31 11:20:00,65.54,65.55,65.51,65.52,9258.0,53.5799,53.5881,53.5553,53.5635,9258.0
2019-05-31 11:25:00,65.5,65.57,65.5,65.56,9342.0,53.5472,53.6044,53.5472,53.5962,9342.0
2019-05-31 11:30:00,65.57,65.62,65.57,65.6,11752.0,53.6044,53.6453,53.6044,53.6289,11752.0
2019-05-31 11:35:00,65.6,65.61,65.53,65.53,12678.0,53.6289,53.6371,53.5717,53.5717,12678.0
2019-05-31 11:40:00,65.52,65.61,65.52,65.58,10116.0,53.5635,53.6371,53.5635,53.6126,10116.0
2019-05-31 11:45:00,65.57,65.6,65.56,65.57,19216.0,53.6044,53.6289,53.5962,53.6044,19216.0
2019-05-31 11:50:00,65.58,65.58,65.54,65.57,11976.0,53.6126,53.6126,53.5799,53.6044,11976.0
2019-05-31 11:55:00,65.58,65.58,65.52,65.56,11676.0,53.6126,53.6126,53.5635,53.5962,11676.0
2019-05-31 12:00:00,65.58,65.58,65.54,65.54,7944.0,53.6126,53.6126,53.5799,53.5799,7944.0
2019-05-31 12:05:00,65.56,65.57,65.53,65.54,16572.0,53.5962,53.6044,53.5717,53.5799,16572.0
2019-05-31 12:10:00,65.55,65.56,65.49,65.52,9658.0,53.5881,53.5962,53.539,53.5635,9658.0
2019-05-31 12:15:00,65.53,65.59,65.52,65.58,8652.0,53.5717,53.6208,53.5635,53.6126,8652.0
2019-05-31 12:20:00,65.58,65.61,65.57,65.61,6528.0,53.6126,53.6371,53.6044,53.6371,6528.0
2019-05-31 12:25:00,65.61,65.61,65.55,65.55,27750.0,53.6371,53.6371,53.5881,53.5881,27750.0
2019-05-31 12:30:00,65.56,65.57,65.53,65.55,7940.0,53.5962,53.6044,53.5717,53.5881,7940.0
2019-05-31 12:35:00,65.55,65.55,65.49,65.52,8462.0,53.5881,53.5881,53.539,53.5635,8462.0
2019-05-31 12:40:00,65.5,65.57,65.5,65.53,13746.0,53.5472,53.6044,53.5472,53.5717,13746.0
2019-05-31 12:45:00,65.52,65.55,65.5,65.52,11710.0,53.5635,53.5881,53.5472,53.5635,11710.0
2019-05-31 12:50:00,65.52,65.58,65.5,65.56,12970.0,53.5635,53.6126,53.5472,53.5962,12970.0
2019-05-31 12:55:00,65.56,65.58,65.51,65.54,8636.0,53.5962,53.6126,53.5553,53.5799,8636.0
2019-05-31 13:00:00,65.54,65.58,65.51,65.53,8688.0,53.5799,53.6126,53.5553,53.5717,8688.0
2019-05-31 13:05:00,65.51,65.55,65.49,65.55,9272.0,53.5553,53.5881,53.539,53.5881,9272.0
2019-05-31 13:10:00,65.54,65.58,65.53,65.58,11336.0,53.5799,53.6126,53.5717,53.6126,11336.0
2019-05-31 13:15:00,65.6,65.61,65.57,65.58,15200.0,53.6289,53.6371,53.6044,53.6126,15200.0
2019-05-31 13:20:00,65.58,65.6,65.55,65.58,12236.0,53.6126,53.6289,53.5881,53.6126,12236.0
2019-05-31 13:25:00,65.57,65.62,65.57,65.61,9086.0,53.6044,53.6453,53.6044,53.6371,9086.0
2019-05-31 13:30:00,65.63,65.71,65.62,65.67,10618.0,53.6535,53.7189,53.6453,53.6862,10618.0
2019-05-31 13:35:00,65.68,65.71,65.65,65.71,3800.0,53.6943,53.7189,53.6698,53.7189,3800.0
2019-05-31 13:40:00,65.71,65.79,65.71,65.79,3704.0,53.7189,53.7843,53.7189,53.7843,3704.0
2019-05-31 13:45:00,65.78,65.85,65.78,65.85,3022.0,53.7761,53.8333,53.7761,53.8333,3022.0
2019-05-31 13:50:00,65.84,65.86,65.77,65.82,15816.0,53.8251,53.8415,53.7679,53.8088,15816.0
2019-05-31 13:55:00,65.79,65.83,65.78,65.79,8392.0,53.7843,53.817,53.7761,53.7843,8392.0
2019-05-31 14:00:00,65.79,65.83,65.78,65.8,7766.0,53.7843,53.817,53.7761,53.7924,7766.0
2019-05-31 14:05:00,65.8,65.83,65.79,65.81,12884.0,53.7924,53.817,53.7843,53.8006,12884.0
2019-05-31 14:10:00,65.81,65.86,65.78,65.82,15512.0,53.8006,53.8415,53.7761,53.8088,15512.0
2019-05-31 14:15:00,65.82,65.86,65.8,65.83,18480.0,53.8088,53.8415,53.7924,53.817,18480.0
2019-05-31 14:20:00,65.81,65.85,65.78,65.81,9414.0,53.8006,53.8333,53.7761,53.8006,9414.0
2019-05-31 14:25:00,65.78,65.79,65.73,65.75,18720.0,53.7761,53.7843,53.7352,53.7516,18720.0
2019-05-31 14:30:00,65.75,65.75,65.72,65.73,6912.0,53.7516,53.7516,53.727,53.7352,6912.0
2019-05-31 14:35:00,65.73,65.76,65.7,65.73,11776.0,53.7352,53.7597,53.7107,53.7352,11776.0
2019-05-31 14:40:00,65.74,65.78,65.73,65.76,28126.0,53.7434,53.7761,53.7352,53.7597,28126.0
2019-05-31 14:45:00,65.78,65.86,65.77,65.86,19418.0,53.7761,53.8415,53.7679,53.8415,19418.0
2019-05-31 14:50:00,65.87,66.01,65.87,66.01,16722.0,53.8497,53.9641,53.8497,53.9641,16722.0
2019-05-31 14:55:00,66.01,66.04,65.95,66.0,32528.0,53.9641,53.9886,53.9151,53.9559,32528.0
2019-05-31 15:00:00,65.99,66.01,65.92,65.96,13664.0,53.9478,53.9641,53.8905,53.9232,13664.0
2019-05-31 15:05:00,65.96,66.09,65.96,66.08,14038.0,53.9232,54.0295,53.9232,54.0213,14038.0
2019-05-31 15:10:00,66.05,66.1,66.02,66.06,43104.0,53.9968,54.0377,53.9723,54.005,43104.0
2019-05-31 15:15:00,66.05,66.07,66.0,66.04,15038.0,53.9968,54.0132,53.9559,53.9886,15038.0
2019-05-31 15:20:00,66.03,66.06,65.97,66.01,12514.0,53.9805,54.005,53.9314,53.9641,12514.0
2019-05-31 15:25:00,66.0,66.0,65.92,66.0,15230.0,53.9559,53.9559,53.8905,53.9559,15230.0
2019-05-31 15:30:00,65.99,66.03,65.94,65.94,39362.0,53.9478,53.9805,53.9069,53.9069,39362.0
2019-05-31 15:35:00,65.93,65.93,65.78,65.78,27172.0,53.8987,53.8987,53.7761,53.7761,27172.0
2019-05-31 15:40:00,65.78,65.85,65.78,65.82,26180.0,53.7761,53.8333,53.7761,53.8088,26180.0
2019-05-31 15:45:00,65.83,65.86,65.79,65.86,50330.0,53.817,53.8415,53.7843,53.8415,50330.0
2019-05-31 15:50:00,65.86,65.89,65.74,65.77,52396.0,53.8415,53.866,53.7434,53.7679,52396.0
2019-05-31 15:55:00,65.76,65.78,65.65,65.74,138580.0,53.7597,53.7761,53.6698,53.7434,138580.0
2019-06-03 09:30:00,66.03,66.2,65.73,66.11,45178.0,53.9805,54.1194,53.7352,54.0459,45178.0
2019-06-03 09:35:00,66.11,66.11,65.83,65.86,33640.0,54.0459,54.0459,53.817,53.8415,33640.0
2019-06-03 09:40:00,65.95,65.99,65.86,65.86,8160.0,53.9151,53.9478,53.8415,53.8415,8160.0
2019-06-03 09:45:00,65.89,65.89,65.47,65.48,57702.0,53.866,53.866,53.5226,53.5308,57702.0
2019-06-03 09:50:00,65.49,65.63,65.29,65.63,30916.0,53.539,53.6535,53.3755,53.6535,30916.0
2019-06-03 09:55:00,65.57,65.67,65.55,65.67,6658.0,53.6044,53.6862,53.5881,53.6862,6658.0
2019-06-03 10:00:00,65.7,65.72,65.56,65.61,12748.0,53.7107,53.727,53.5962,53.6371,12748.0
2019-06-03 10:05:00,65.69,65.75,65.5,65.52,37636.0,53.7025,53.7516,53.5472,53.5635,37636.0
2019-06-03 10:10:00,65.51,65.56,65.5,65.52,16782.0,53.5553,53.5962,53.5472,53.5635,16782.0
2019-06-03 10:15:00,65.5,65.55,65.46,65.55,11126.0,53.5472,53.5881,53.5145,53.5881,11126.0
2019-06-03 10:20:00,65.58,65.61,65.57,65.59,3900.0,53.6126,53.6371,53.6044,53.6208,3900.0
2019-06-03 10:25:00,65.65,65.67,65.6,65.62,4788.0,53.6698,53.6862,53.6289,53.6453,4788.0
2019-06-03 10:30:00,65.64,65.66,65.58,65.6,8610.0,53.6616,53.678,53.6126,53.6289,8610.0
2019-06-03 10:35:00,65.62,65.71,65.61,65.7,16116.0,53.6453,53.7189,53.6371,53.7107,16116.0
2019-06-03 10:40:00,65.7,65.7,65.62,65.66,3616.0,53.7107,53.7107,53.6453,53.678,3616.0
2019-06-03 10:45:00,65.63,65.67,65.59,65.61,15012.0,53.6535,53.6862,53.6208,53.6371,15012.0
2019-06-03 10:50:00,65.61,65.66,65.61,65.66,1600.0,53.6371,53.678,53.6371,53.678,1600.0
2019-06-03 10:55:00,65.63,65.71,65.61,65.69,7400.0,53.6535,53.7189,53.6371,53.7025,7400.0
2019-06-03 11:00:00,65.67,65.75,65.66,65.75,7128.0,53.6862,53.7516,53.678,53.7516,7128.0
2019-06-03 11:05:00,65.74,65.74,65.56,65.56,13156.0,53.7434,53.7434,53.5962,53.5962,13156.0
2019-06-03 11:10:00,65.54,65.54,65.49,65.54,12464.0,53.5799,53.5799,53.539,53.5799,12464.0
2019-06-03 11:15:00,65.56,65.61,65.54,65.57,11804.0,53.5962,53.6371,53.5799,53.6044,11804.0
2019-06-03 11:20:00,65.57,65.6,65.52,65.52,7450.0,53.6044,53.6289,53.5635,53.5635,7450.0
2019-06-03 11:25:00,65.48,65.52,65.47,65.51,18192.0,53.5308,53.5635,53.5226,53.5553,18192.0
2019-06-03 11:30:00,65.5,65.58,65.49,65.54,7184.0,53.5472,53.6126,53.539,53.5799,7184.0
2019-06-03 11:35:00,65.53,65.54,65.5,65.51,4656.0,53.5717,53.5799,53.5472,53.5553,4656.0
2019-06-03 11:40:00,65.57,65.58,65.51,65.56,4000.0,53.6044,53.6126,53.5553,53.5962,4000.0
2019-06-03 11:45:00,65.6,65.6,65.45,65.45,6400.0,53.6289,53.6289,53.5063,53.5063,6400.0
2019-06-03 11:50:00,65.48,65.52,65.45,65.47,7800.0,53.5308,53.5635,53.5063,53.5226,7800.0
2019-06-03 11:55:00,65.47,65.57,65.45,65.57,9476.0,53.5226,53.6044,53.5063,53.6044,9476.0
2019-06-03 12:00:00,65.56,65.6,65.53,65.53,8432.0,53.5962,53.6289,53.5717,53.5717,8432.0
2019-06-03 12:05:00,65.56,65.58,65.52,65.54,6606.0,53.5962,53.6126,53.5635,53.5799,6606.0
2019-06-03 12:10:00,65.55,65.55,65.45,65.47,10000.0,53.5881,53.5881,53.5063,53.5226,10000.0
2019-06-03 12:15:00,65.49,65.51,65.45,65.46,3206.0,53.539,53.5553,53.5063,53.5145,3206.0
2019-06-03 12:20:00,65.46,65.49,65.44,65.44,5554.0,53.5145,53.539,53.4981,53.4981,5554.0
2019-06-03 12:25:00,65.46,65.48,65.42,65.47,8210.0,53.5145,53.5308,53.4818,53.5226,8210.0
2019-06-03 12:30:00,65.47,65.52,65.44,65.5,10770.0,53.5226,53.5635,53.4981,53.5472,10770.0
2019-06-03 12:35:00,65.49,65.57,65.49,65.57,4054.0,53.539,53.6044,53.539,53.6044,4054.0
2019-06-03 12:40:00,65.55,65.55,65.47,65.49,4420.0,53.5881,53.5881,53.5226,53.539,4420.0
2019-06-03 12:45:00,65.5,65.58,65.49,65.58,6928.0,53.5472,53.6126,53.539,53.6126,6928.0
2019-06-03 12:50:00,65.58,65.58,65.49,65.51,15688.0,53.6126,53.6126,53.539,53.5553,15688.0
2019-06-03 12:55:00,65.52,65.54,65.42,65.42,6848.0,53.5635,53.5799,53.4818,53.4818,6848.0
2019-06-03 13:00:00,65.42,65.44,65.38,65.42,10656.0,53.4818,53.4981,53.4491,53.4818,10656.0
2019-06-03 13:05:00,65.42,65.44,65.4,65.44,7176.0,53.4818,53.4981,53.4654,53.4981,7176.0
2019-06-03 13:10:00,65.48,65.53,65.46,65.53,8564.0,53.5308,53.5717,53.5145,53.5717,8564.0
2019-06-03 13:15:00,65.52,65.55,65.52,65.55,6110.0,53.5635,53.5881,53.5635,53.5881,6110.0
2019-06-03 13:20:00,65.54,65.55,65.5,65.54,4688.0,53.5799,53.5881,53.5472,53.5799,4688.0
2019-06-03 13:25:00,65.57,65.77,65.57,65.69,12200.0,53.6044,53.7679,53.6044,53.7025,12200.0
2019-06-03 13:30:00,65.67,65.67,65.58,65.64,3876.0,53.6862,53.6862,53.6126,53.6616,3876.0
2019-06-03 13:35:00,65.59,65.6,65.52,65.54,5936.0,53.6208,53.6289,53.5635,53.5799,5936.0
2019-06-03 13:40:00,65.54,65.69,65.54,65.64,4832.0,53.5799,53.7025,53.5799,53.6616,4832.0
2019-06-03 13:45:00,65.66,65.71,65.63,65.63,3800.0,53.678,53.7189,53.6535,53.6535,3800.0
2019-06-03 13:50:00,65.66,65.73,65.61,65.63,4202.0,53.678,53.7352,53.6371,53.6535,4202.0
2019-06-03 13:55:00,65.61,65.8,65.6,65.75,6704.0,53.6371,53.7924,53.6289,53.7516,6704.0
2019-06-03 14:00:00,65.75,65.79,65.74,65.77,7220.0,53.7516,53.7843,53.7434,53.7679,7220.0
2019-06-03 14:05:00,65.78,65.79,65.71,65.77,8906.0,53.7761,53.7843,53.7189,53.7679,8906.0
2019-06-03 14:10:00,65.76,65.76,65.64,65.69,5470.0,53.7597,53.7597,53.6616,53.7025,5470.0
2019-06-03 14:15:00,65.69,65.69,65.61,65.64,12882.0,53.7025,53.7025,53.6371,53.6616,12882.0
2019-06-03 14:20:00,65.63,65.72,65.62,65.64,6114.0,53.6535,53.727,53.6453,53.6616,6114.0
2019-06-03 14:25:00,65.64,65.67,65.6,65.6,10768.0,53.6616,53.6862,53.6289,53.6289,10768.0
2019-06-03 14:30:00,65.63,65.66,65.5,65.52,28330.0,53.6535,53.678,53.5472,53.5635,28330.0
2019-06-03 14:35:00,65.53,65.55,65.47,65.5,19664.0,53.5717,53.5881,53.5226,53.5472,19664.0
2019-06-03 14:40:00,65.5,65.5,65.36,65.42,32172.0,53.5472,53.5472,53.4327,53.4818,32172.0
2019-06-03 14:45:00,65.41,65.48,65.41,65.41,18344.0,53.4736,53.5308,53.4736,53.4736,18344.0
2019-06-03 14:50:00,65.4,65.44,65.39,65.44,11036.0,53.4654,53.4981,53.4572,53.4981,11036.0
2019-06-03 14:55:00,65.45,65.47,65.39,65.46,13578.0,53.5063,53.5226,53.4572,53.5145,13578.0
2019-06-03 15:00:00,65.45,65.48,65.36,65.39,20182.0,53.5063,53.5308,53.4327,53.4572,20182.0
2019-06-03 15:05:00,65.39,65.49,65.38,65.47,14188.0,53.4572,53.539,53.4491,53.5226,14188.0
2019-06-03 15:10:00,65.47,65.55,65.42,65.53,13056.0,53.5226,53.5881,53.4818,53.5717,13056.0
2019-06-03 15:15:00,65.54,65.59,65.49,65.57,17176.0,53.5799,53.6208,53.539,53.6044,17176.0
2019-06-03 15:20:00,65.58,65.74,65.58,65.69,25698.0,53.6126,53.7434,53.6126,53.7025,25698.0
2019-06-03 15:25:00,65.67,65.75,65.61,65.71,18682.0,53.6862,53.7516,53.6371,53.7189,18682.0
2019-06-03 15:30:00,65.7,65.71,65.6,65.61,24260.0,53.7107,53.7189,53.6289,53.6371,24260.0
2019-06-03 15:35:00,65.6,65.7,65.57,65.65,25368.0,53.6289,53.7107,53.6044,53.6698,25368.0
2019-06-03 15:40:00,65.66,65.74,65.65,65.68,42698.0,53.678,53.7434,53.6698,53.6943,42698.0
2019-06-03 15:45:00,65.67,65.75,65.67,65.73,56222.0,53.6862,53.7516,53.6862,53.7352,56222.0
2019-06-03 15:50:00,65.75,65.91,65.74,65.89,65998.0,53.7516,53.8824,53.7434,53.866,65998.0
2019-06-03 15:55:00,65.92,66.04,65.88,65.95,241606.0,53.8905,53.9886,53.8578,53.9151,241606.0
2019-06-04 09:30:00,65.96,66.06,65.82,65.98,36702.0,53.9232,54.005,53.8088,53.9396,36702.0
2019-06-04 09:35:00,66.0,66.02,65.77,65.91,9740.0,53.9559,53.9723,53.7679,53.8824,9740.0
2019-06-04 09:40:00,65.97,65.98,65.83,65.83,6600.0,53.9314,53.9396,53.817,53.817,6600.0
2019-06-04 09:45:00,65.89,65.92,65.75,65.83,8662.0,53.866,53.8905,53.7516,53.817,8662.0
2019-06-04 09:50:00,65.86,65.9,65.67,65.7,9342.0,53.8415,53.8742,53.6862,53.7107,9342.0
2019-06-04 09:55:00,65.74,65.86,65.74,65.82,16104.0,53.7434,53.8415,53.7434,53.8088,16104.0
2019-06-04 10:00:00,65.82,65.94,65.71,65.71,18708.0,53.8088,53.9069,53.7189,53.7189,18708.0
2019-06-04 10:05:00,65.76,65.81,65.72,65.74,13844.0,53.7597,53.8006,53.727,53.7434,13844.0
2019-06-04 10:10:00,65.73,65.74,65.67,65.71,10152.0,53.7352,53.7434,53.6862,53.7189,10152.0
2019-06-04 10:15:00,65.73,65.83,65.68,65.74,19910.0,53.7352,53.817,53.6943,53.7434,19910.0
2019-06-04 10:20:00,65.71,65.76,65.67,65.75,40782.0,53.7189,53.7597,53.6862,53.7516,40782.0
2019-06-04 10:25:00,65.77,65.83,65.71,65.71,24584.0,53.7679,53.817,53.7189,53.7189,24584.0
2019-06-04 10:30:00,65.73,65.77,65.67,65.7,22500.0,53.7352,53.7679,53.6862,53.7107,22500.0
2019-06-04 10:35:00,65.7,65.77,65.67,65.71,18446.0,53.7107,53.7679,53.6862,53.7189,18446.0
2019-06-04 10:40:00,65.7,65.72,65.64,65.67,25312.0,53.7107,53.727,53.6616,53.6862,25312.0
2019-06-04 10:45:00,65.66,65.7,65.57,65.58,10378.0,53.678,53.7107,53.6044,53.6126,10378.0
2019-06-04 10:50:00,65.53,65.6,65.46,65.49,11448.0,53.5717,53.6289,53.5145,53.539,11448.0
2019-06-04 10:55:00,65.5,65.51,65.42,65.47,10626.0,53.5472,53.5553,53.4818,53.5226,10626.0
2019-06-04 11:00:00,65.47,65.49,65.41,65.49,10426.0,53.5226,53.539,53.4736,53.539,10426.0
2019-06-04 11:05:00,65.52,65.56,65.36,65.38,11650.0,53.5635,53.5962,53.4327,53.4491,11650.0
2019-06-04 11:10:00,65.39,65.39,65.31,65.39,13600.0,53.4572,53.4572,53.3918,53.4572,13600.0
2019-06-04 11:15:00,65.39,65.39,65.26,65.28,18144.0,53.4572,53.4572,53.351,53.3673,18144.0
2019-06-04 11:20:00,65.28,65.32,65.26,65.32,7090.0,53.3673,53.4,53.351,53.4,7090.0
2019-06-04 11:25:00,65.32,65.38,65.31,65.32,21900.0,53.4,53.4491,53.3918,53.4,21900.0
2019-06-04 11:30:00,65.32,65.38,65.3,65.36,25188.0,53.4,53.4491,53.3837,53.4327,25188.0
2019-06-04 11:35:00,65.36,65.5,65.36,65.47,19468.0,53.4327,53.5472,53.4327,53.5226,19468.0
2019-06-04 11:40:00,65.47,65.51,65.46,65.49,14758.0,53.5226,53.5553,53.5145,53.539,14758.0
2019-06-04 11:45:00,65.49,65.49,65.42,65.42,12058.0,53.539,53.539,53.4818,53.4818,12058.0
2019-06-04 11:50:00,65.39,65.42,65.37,65.38,4536.0,53.4572,53.4818,53.4409,53.4491,4536.0
2019-06-04 11:55:00,65.38,65.44,65.36,65.41,8404.0,53.4491,53.4981,53.4327,53.4736,8404.0
2019-06-04 12:00:00,65.42,65.47,65.41,65.46,13852.0,53.4818,53.5226,53.4736,53.5145,13852.0
2019-06-04 12:05:00,65.47,65.5,65.45,65.48,16614.0,53.5226,53.5472,53.5063,53.5308,16614.0
2019-06-04 12:10:00,65.47,65.5,65.45,65.49,5256.0,53.5226,53.5472,53.5063,53.539,5256.0
2019-06-04 12:15:00,65.49,65.5,65.48,65.48,4868.0,53.539,53.5472,53.5308,53.5308,4868.0
2019-06-04 12:20:00,65.46,65.46,65.41,65.41,8400.0,53.5145,53.5145,53.4736,53.4736,8400.0
2019-06-04 12:25:00,65.41,65.46,65.39,65.44,14034.0,53.4736,53.5145,53.4572,53.4981,14034.0
2019-06-04 12:30:00,65.44,65.46,65.39,65.4,8404.0,53.4981,53.5145,53.4572,53.4654,8404.0
2019-06-04 12:35:00,65.39,65.41,65.36,65.39,11848.0,53.4572,53.4736,53.4327,53.4572,11848.0
2019-06-04 12:40:00,65.41,65.42,65.37,65.37,6954.0,53.4736,53.4818,53.4409,53.4409,6954.0
2019-06-04 12:45:00,65.39,65.44,65.36,65.42,23978.0,53.4572,53.4981,53.4327,53.4818,23978.0
2019-06-04 12:50:00,65.41,65.45,65.41,65.43,8288.0,53.4736,53.5063,53.4736,53.4899,8288.0
2019-06-04 12:55:00,65.44,65.49,65.43,65.47,10886.0,53.4981,53.539,53.4899,53.5226,10886.0
2019-06-04 13:00:00,65.46,65.52,65.44,65.5,5008.0,53.5145,53.5635,53.4981,53.5472,5008.0
2019-06-04 13:05:00,65.52,65.61,65.52,65.56,12466.0,53.5635,53.6371,53.5635,53.5962,12466.0
2019-06-04 13:10:00,65.54,65.64,65.54,65.64,7658.0,53.5799,53.6616,53.5799,53.6616,7658.0
2019-06-04 13:15:00,65.61,65.64,65.6,65.6,18250.0,53.6371,53.6616,53.6289,53.6289,18250.0
2019-06-04 13:20:00,65.6,65.67,65.6,65.67,15250.0,53.6289,53.6862,53.6289,53.6862,15250.0
2019-06-04 13:25:00,65.67,65.7,65.66,65.67,5894.0,53.6862,53.7107,53.678,53.6862,5894.0
2019-06-04 13:30:00,65.67,65.69,65.64,65.64,11998.0,53.6862,53.7025,53.6616,53.6616,11998.0
2019-06-04 13:35:00,65.67,65.67,65.62,65.64,6128.0,53.6862,53.6862,53.6453,53.6616,6128.0
2019-06-04 13:40:00,65.6,65.66,65.6,65.64,4800.0,53.6289,53.678,53.6289,53.6616,4800.0
2019-06-04 13:45:00,65.63,65.64,65.58,65.58,9480.0,53.6535,53.6616,53.6126,53.6126,9480.0
2019-06-04 13:50:00,65.58,65.67,65.58,65.64,13116.0,53.6126,53.6862,53.6126,53.6616,13116.0
2019-06-04 13:55:00,65.66,65.68,65.63,65.68,5128.0,53.678,53.6943,53.6535,53.6943,5128.0
2019-06-04 14:00:00,65.69,65.72,65.67,65.67,4108.0,53.7025,53.727,53.6862,53.6862,4108.0
2019-06-04 14:05:00,65.67,65.67,65.63,65.66,4530.0,53.6862,53.6862,53.6535,53.678,4530.0
2019-06-04 14:10:00,65.66,65.69,65.64,65.64,6196.0,53.678,53.7025,53.6616,53.6616,6196.0
2019-06-04 14:15:00,65.64,65.66,65.62,65.65,3410.0,53.6616,53.678,53.6453,53.6698,3410.0
2019-06-04 14:20:00,65.64,65.68,65.63,65.68,4630.0,53.6616,53.6943,53.6535,53.6943,4630.0
2019-06-04 14:25:00,65.67,65.7,65.64,65.66,13924.0,53.6862,53.7107,53.6616,53.678,13924.0
2019-06-04 14:30:00,65.66,65.67,65.63,65.67,5438.0,53.678,53.6862,53.6535,53.6862,5438.0
2019-06-04 14:35:00,65.66,65.75,65.65,65.75,7712.0,53.678,53.7516,53.6698,53.7516,7712.0
2019-06-04 14:40:00,65.76,65.8,65.74,65.8,10018.0,53.7597,53.7924,53.7434,53.7924,10018.0
2019-06-04 14:45:00,65.81,65.83,65.78,65.79,5600.0,53.8006,53.817,53.7761,53.7843,5600.0
2019-06-04 14:50:00,65.77,65.77,65.72,65.76,5028.0,53.7679,53.7679,53.727,53.7597,5028.0
2019-06-04 14:55:00,65.75,65.77,65.72,65.72,11636.0,53.7516,53.7679,53.727,53.727,11636.0
2019-06-04 15:00:00,65.74,65.79,65.74,65.78,15442.0,53.7434,53.7843,53.7434,53.7761,15442.0
2019-06-04 15:05:00,65.79,65.79,65.73,65.75,14038.0,53.7843,53.7843,53.7352,53.7516,14038.0
2019-06-04 15:10:00,65.75,65.77,65.73,65.74,8438.0,53.7516,53.7679,53.7352,53.7434,8438.0
2019-06-04 15:15:00,65.73,65.75,65.71,65.75,15926.0,53.7352,53.7516,53.7189,53.7516,15926.0
2019-06-04 15:20:00,65.77,65.78,65.73,65.75,17268.0,53.7679,53.7761,53.7352,53.7516,17268.0
2019-06-04 15:25:00,65.75,65.83,65.74,65.82,10990.0,53.7516,53.817,53.7434,53.8088,10990.0
2019-06-04 15:30:00,65.8,65.81,65.75,65.77,10788.0,53.7924,53.8006,53.7516,53.7679,10788.0
2019-06-04 15:35:00,65.78,65.81,65.77,65.78,21534.0,53.7761,53.8006,53.7679,53.7761,21534.0
2019-06-04 15:40:00,65.78,65.86,65.75,65.85,32014.0,53.7761,53.8415,53.7516,53.8333,32014.0
2019-06-04 15:45:00,65.84,66.03,65.84,66.02,35354.0,53.8251,53.9805,53.8251,53.9723,35354.0
2019-06-04 15:50:00,66.01,66.12,65.98,66.08,81578.0,53.9641,54.054,53.9396,54.0213,81578.0
2019-06-04 15:55:00,66.08,66.18,66.01,66.09,230448.0,54.0213,54.1031,53.9641,54.0295,230448.0
2019-06-05 09:30:00,66.1,66.1,65.87,65.92,140784.0,54.0377,54.0377,53.8497,53.8905,140784.0
2019-06-05 09:35:00,66.02,66.43,65.92,66.35,66964.0,53.9723,54.3075,53.8905,54.2421,66964.0
2019-06-05 09:40:00,66.34,66.61,66.32,66.54,61768.0,54.2339,54.4546,54.2175,54.3974,61768.0
2019-06-05 09:45:00,66.54,66.63,66.43,66.61,106926.0,54.3974,54.471,54.3075,54.4546,106926.0
2019-06-05 09:50:00,66.62,66.72,66.6,66.71,95464.0,54.4628,54.5445,54.4464,54.5364,95464.0
2019-06-05 09:55:00,66.71,66.89,66.59,66.84,98794.0,54.5364,54.6835,54.4383,54.6426,98794.0
2019-06-05 10:00:00,66.83,66.87,66.66,66.69,44704.0,54.6345,54.6672,54.4955,54.52,44704.0
2019-06-05 10:05:00,66.67,66.84,66.64,66.76,40186.0,54.5037,54.6426,54.4791,54.5772,40186.0
2019-06-05 10:10:00,66.76,67.06,66.75,67.0,37196.0,54.5772,54.8225,54.5691,54.7734,37196.0
2019-06-05 10:15:00,66.99,67.13,66.99,67.13,28668.0,54.7653,54.8797,54.7653,54.8797,28668.0
2019-06-05 10:20:00,67.13,67.16,67.01,67.1,43976.0,54.8797,54.9042,54.7816,54.8552,43976.0
2019-06-05 10:25:00,67.11,67.13,67.03,67.03,18728.0,54.8634,54.8797,54.798,54.798,18728.0
2019-06-05 10:30:00,67.04,67.16,67.04,67.15,29932.0,54.8061,54.9042,54.8061,54.8961,29932.0
2019-06-05 10:35:00,67.14,67.17,67.08,67.13,70860.0,54.8879,54.9124,54.8388,54.8797,70860.0
2019-06-05 10:40:00,67.11,67.12,66.97,67.1,46802.0,54.8634,54.8715,54.7489,54.8552,46802.0
2019-06-05 10:45:00,67.1,67.17,67.1,67.13,23124.0,54.8552,54.9124,54.8552,54.8797,23124.0
2019-06-05 10:50:00,67.14,67.16,67.1,67.16,22610.0,54.8879,54.9042,54.8552,54.9042,22610.0
2019-06-05 10:55:00,67.14,67.29,67.14,67.27,38586.0,54.8879,55.0105,54.8879,54.9942,38586.0
2019-06-05 11:00:00,67.28,67.29,67.18,67.27,44788.0,55.0023,55.0105,54.9206,54.9942,44788.0
2019-06-05 11:05:00,67.28,67.28,67.13,67.19,5858.0,55.0023,55.0023,54.8797,54.9288,5858.0
2019-06-05 11:10:00,67.16,67.17,66.94,66.98,19034.0,54.9042,54.9124,54.7244,54.7571,19034.0
2019-06-05 11:15:00,66.98,67.01,66.91,66.91,5916.0,54.7571,54.7816,54.6999,54.6999,5916.0
2019-06-05 11:20:00,66.9,66.91,66.82,66.87,13602.0,54.6917,54.6999,54.6263,54.6672,13602.0
2019-06-05 11:25:00,66.86,66.94,66.78,66.82,48662.0,54.659,54.7244,54.5936,54.6263,48662.0
2019-06-05 11:30:00,66.8,66.8,66.67,66.73,26386.0,54.6099,54.6099,54.5037,54.5527,26386.0
2019-06-05 11:35:00,66.73,66.79,66.73,66.75,15392.0,54.5527,54.6018,54.5527,54.5691,15392.0
2019-06-05 11:40:00,66.74,66.74,66.64,66.68,11476.0,54.5609,54.5609,54.4791,54.5118,11476.0
2019-06-05 11:45:00,66.67,66.67,66.58,66.58,18290.0,54.5037,54.5037,54.4301,54.4301,18290.0
2019-06-05 11:50:00,66.63,66.7,66.57,66.57,40760.0,54.471,54.5282,54.4219,54.4219,40760.0
2019-06-05 11:55:00,66.59,66.63,66.49,66.54,21362.0,54.4383,54.471,54.3565,54.3974,21362.0
2019-06-05 12:00:00,66.56,66.56,66.5,66.56,19634.0,54.4137,54.4137,54.3647,54.4137,19634.0
2019-06-05 12:05:00,66.58,66.71,66.54,66.63,21536.0,54.4301,54.5364,54.3974,54.471,21536.0
2019-06-05 12:10:00,66.61,66.61,66.45,66.45,23894.0,54.4546,54.4546,54.3238,54.3238,23894.0
2019-06-05 12:15:00,66.46,66.53,66.45,66.47,20350.0,54.332,54.3892,54.3238,54.3402,20350.0
2019-06-05 12:20:00,66.49,66.51,66.46,66.47,6922.0,54.3565,54.3729,54.332,54.3402,6922.0
2019-06-05 12:25:00,66.46,66.52,66.41,66.49,18914.0,54.332,54.381,54.2911,54.3565,18914.0
2019-06-05 12:30:00,66.47,66.52,66.44,66.47,9164.0,54.3402,54.381,54.3156,54.3402,9164.0
2019-06-05 12:35:00,66.48,66.53,66.46,66.5,7452.0,54.3483,54.3892,54.332,54.3647,7452.0
2019-06-05 12:40:00,66.49,66.55,66.49,66.51,11018.0,54.3565,54.4056,54.3565,54.3729,11018.0
2019-06-05 12:45:00,66.54,66.55,66.52,66.53,6500.0,54.3974,54.4056,54.381,54.3892,6500.0
2019-06-05 12:50:00,66.55,66.55,66.47,66.52,16984.0,54.4056,54.4056,54.3402,54.381,16984.0
2019-06-05 12:55:00,66.53,66.55,66.51,66.51,11092.0,54.3892,54.4056,54.3729,54.3729,11092.0
2019-06-05 13:00:00,66.54,66.64,66.53,66.64,11500.0,54.3974,54.4791,54.3892,54.4791,11500.0
2019-06-05 13:05:00,66.64,66.65,66.49,66.53,23240.0,54.4791,54.4873,54.3565,54.3892,23240.0
2019-06-05 13:10:00,66.52,66.58,66.5,66.52,41286.0,54.381,54.4301,54.3647,54.381,41286.0
2019-06-05 13:15:00,66.52,66.58,66.51,66.55,16896.0,54.381,54.4301,54.3729,54.4056,16896.0
2019-06-05 13:20:00,66.58,66.67,66.56,66.61,6824.0,54.4301,54.5037,54.4137,54.4546,6824.0
2019-06-05 13:25:00,66.66,66.66,66.61,66.64,6684.0,54.4955,54.4955,54.4546,54.4791,6684.0
2019-06-05 13:30:00,66.65,66.66,66.56,66.6,17988.0,54.4873,54.4955,54.4137,54.4464,17988.0
2019-06-05 13:35:00,66.63,66.7,66.6,66.67,20794.0,54.471,54.5282,54.4464,54.5037,20794.0
2019-06-05 13:40:00,66.72,66.74,66.64,66.74,13764.0,54.5445,54.5609,54.4791,54.5609,13764.0
2019-06-05 13:45:00,66.73,66.82,66.71,66.8,8378.0,54.5527,54.6263,54.5364,54.6099,8378.0
2019-06-05 13:50:00,66.79,66.84,66.77,66.84,9716.0,54.6018,54.6426,54.5854,54.6426,9716.0
2019-06-05 13:55:00,66.86,66.92,66.83,66.89,19016.0,54.659,54.708,54.6345,54.6835,19016.0
2019-06-05 14:00:00,66.92,66.96,66.81,66.89,12834.0,54.708,54.7407,54.6181,54.6835,12834.0
2019-06-05 14:05:00,66.88,66.92,66.85,66.89,14752.0,54.6753,54.708,54.6508,54.6835,14752.0
2019-06-05 14:10:00,66.92,66.98,66.88,66.95,9302.0,54.708,54.7571,54.6753,54.7326,9302.0
2019-06-05 14:15:00,66.95,66.97,66.9,66.92,9444.0,54.7326,54.7489,54.6917,54.708,9444.0
2019-06-05 14:20:00,66.92,67.04,66.92,67.02,6300.0,54.708,54.8061,54.708,54.7898,6300.0
2019-06-05 14:25:00,67.03,67.05,66.96,67.05,21176.0,54.798,54.8143,54.7407,54.8143,21176.0
2019-06-05 14:30:00,67.05,67.11,67.03,67.11,66420.0,54.8143,54.8634,54.798,54.8634,66420.0
2019-06-05 14:35:00,67.17,67.28,67.16,67.28,16688.0,54.9124,55.0023,54.9042,55.0023,16688.0
2019-06-05 14:40:00,67.28,67.28,67.19,67.24,9130.0,55.0023,55.0023,54.9288,54.9696,9130.0
2019-06-05 14:45:00,67.22,67.25,67.16,67.2,18498.0,54.9533,54.9778,54.9042,54.9369,18498.0
2019-06-05 14:50:00,67.21,67.22,67.14,67.2,10612.0,54.9451,54.9533,54.8879,54.9369,10612.0
2019-06-05 14:55:00,67.2,67.24,67.15,67.21,8926.0,54.9369,54.9696,54.8961,54.9451,8926.0
2019-06-05 15:00:00,67.19,67.26,67.14,67.24,21754.0,54.9288,54.986,54.8879,54.9696,21754.0
2019-06-05 15:05:00,67.23,67.33,67.23,67.33,11236.0,54.9615,55.0432,54.9615,55.0432,11236.0
2019-06-05 15:10:00,67.32,67.36,67.3,67.3,15974.0,55.0351,55.0678,55.0187,55.0187,15974.0
2019-06-05 15:15:00,67.29,67.29,67.17,67.17,18366.0,55.0105,55.0105,54.9124,54.9124,18366.0
2019-06-05 15:20:00,67.17,67.17,67.12,67.17,12716.0,54.9124,54.9124,54.8715,54.9124,12716.0
2019-06-05 15:25:00,67.17,67.22,67.08,67.1,24884.0,54.9124,54.9533,54.8388,54.8552,24884.0
2019-06-05 15:30:00,67.08,67.08,66.93,66.96,26662.0,54.8388,54.8388,54.7162,54.7407,26662.0
2019-06-05 15:35:00,66.95,67.04,66.86,67.0,34850.0,54.7326,54.8061,54.659,54.7734,34850.0
2019-06-05 15:40:00,66.99,67.13,66.95,67.13,35070.0,54.7653,54.8797,54.7326,54.8797,35070.0
2019-06-05 15:45:00,67.12,67.16,67.06,67.11,47182.0,54.8715,54.9042,54.8225,54.8634,47182.0
2019-06-05 15:50:00,67.11,67.14,66.92,66.92,121416.0,54.8634,54.8879,54.708,54.708,121416.0
2019-06-05 15:55:00,66.93,67.03,66.9,67.03,238278.0,54.7162,54.798,54.6917,54.798,238278.0
2019-06-06 09:30:00,66.92,66.99,66.76,66.87,34828.0,54.708,54.7653,54.5772,54.6672,34828.0
2019-06-06 09:35:00,66.85,66.99,66.75,66.98,3316.0,54.6508,54.7653,54.5691,54.7571,3316.0
2019-06-06 09:40:00,66.97,67.1,66.95,66.98,10010.0,54.7489,54.8552,54.7326,54.7571,10010.0
2019-06-06 09:45:00,67.07,67.11,66.97,67.07,7000.0,54.8307,54.8634,54.7489,54.8307,7000.0
2019-06-06 09:50:00,67.1,67.33,67.1,67.3,2600.0,54.8552,55.0432,54.8552,55.0187,2600.0
2019-06-06 09:55:00,67.3,67.34,67.2,67.21,6152.0,55.0187,55.0514,54.9369,54.9451,6152.0
2019-06-06 10:00:00,67.23,67.32,67.23,67.29,6270.0,54.9615,55.0351,54.9615,55.0105,6270.0
2019-06-06 10:05:00,67.29,67.42,67.26,67.35,16606.0,55.0105,55.1168,54.986,55.0596,16606.0
2019-06-06 10:10:00,67.38,67.38,67.26,67.32,8640.0,55.0841,55.0841,54.986,55.0351,8640.0
2019-06-06 10:15:00,67.29,67.29,67.17,67.22,19860.0,55.0105,55.0105,54.9124,54.9533,19860.0
2019-06-06 10:20:00,67.21,67.31,67.2,67.26,13924.0,54.9451,55.0269,54.9369,54.986,13924.0
2019-06-06 10:25:00,67.27,67.28,67.1,67.1,11294.0,54.9942,55.0023,54.8552,54.8552,11294.0
2019-06-06 10:30:00,67.1,67.19,67.08,67.08,8348.0,54.8552,54.9288,54.8388,54.8388,8348.0
2019-06-06 10:35:00,67.11,67.21,67.07,67.14,7534.0,54.8634,54.9451,54.8307,54.8879,7534.0
2019-06-06 10:40:00,67.16,67.2,67.13,67.13,13690.0,54.9042,54.9369,54.8797,54.8797,13690.0
2019-06-06 10:45:00,67.15,67.21,67.14,67.17,12028.0,54.8961,54.9451,54.8879,54.9124,12028.0
2019-06-06 10:50:00,67.17,67.25,67.16,67.23,5000.0,54.9124,54.9778,54.9042,54.9615,5000.0
2019-06-06 10:55:00,67.23,67.28,67.17,67.27,20810.0,54.9615,55.0023,54.9124,54.9942,20810.0
2019-06-06 11:00:00,67.24,67.28,67.13,67.13,12520.0,54.9696,55.0023,54.8797,54.8797,12520.0
2019-06-06 11:05:00,67.12,67.23,67.11,67.19,4730.0,54.8715,54.9615,54.8634,54.9288,4730.0
2019-06-06 11:10:00,67.21,67.21,67.13,67.19,6764.0,54.9451,54.9451,54.8797,54.9288,6764.0
2019-06-06 11:15:00,67.21,67.25,67.19,67.23,5506.0,54.9451,54.9778,54.9288,54.9615,5506.0
2019-06-06 11:20:00,67.22,67.26,67.17,67.23,48166.0,54.9533,54.986,54.9124,54.9615,48166.0
2019-06-06 11:25:00,67.24,67.24,67.15,67.15,11600.0,54.9696,54.9696,54.8961,54.8961,11600.0
2019-06-06 11:30:00,67.15,67.17,67.1,67.14,5870.0,54.8961,54.9124,54.8552,54.8879,5870.0
2019-06-06 11:35:00,67.11,67.15,67.08,67.15,5198.0,54.8634,54.8961,54.8388,54.8961,5198.0
2019-06-06 11:40:00,67.13,67.17,67.06,67.06,11530.0,54.8797,54.9124,54.8225,54.8225,11530.0
2019-06-06 11:45:00,67.07,67.11,66.98,66.98,4422.0,54.8307,54.8634,54.7571,54.7571,4422.0
2019-06-06 11:50:00,67.03,67.07,67.01,67.01,4656.0,54.798,54.8307,54.7816,54.7816,4656.0
2019-06-06 11:55:00,66.99,67.07,66.97,67.07,5680.0,54.7653,54.8307,54.7489,54.8307,5680.0
2019-06-06 12:00:00,67.05,67.07,67.01,67.06,13568.0,54.8143,54.8307,54.7816,54.8225,13568.0
2019-06-06 12:05:00,67.06,67.13,67.04,67.08,9310.0,54.8225,54.8797,54.8061,54.8388,9310.0
2019-06-06 12:10:00,67.08,67.11,67.07,67.08,5274.0,54.8388,54.8634,54.8307,54.8388,5274.0
2019-06-06 12:15:00,67.07,67.14,67.07,67.14,5172.0,54.8307,54.8879,54.8307,54.8879,5172.0
2019-06-06 12:20:00,67.16,67.21,67.11,67.21,15482.0,54.9042,54.9451,54.8634,54.9451,15482.0
2019-06-06 12:25:00,67.17,67.21,67.14,67.18,8120.0,54.9124,54.9451,54.8879,54.9206,8120.0
2019-06-06 12:30:00,67.2,67.25,67.2,67.21,5600.0,54.9369,54.9778,54.9369,54.9451,5600.0
2019-06-06 12:35:00,67.21,67.24,67.21,67.22,4626.0,54.9451,54.9696,54.9451,54.9533,4626.0
2019-06-06 12:40:00,67.21,67.23,67.17,67.18,14244.0,54.9451,54.9615,54.9124,54.9206,14244.0
2019-06-06 12:45:00,67.19,67.24,67.18,67.23,12924.0,54.9288,54.9696,54.9206,54.9615,12924.0
2019-06-06 12:50:00,67.22,67.25,67.2,67.22,11818.0,54.9533,54.9778,54.9369,54.9533,11818.0
2019-06-06 12:55:00,67.22,67.22,67.17,67.17,13544.0,54.9533,54.9533,54.9124,54.9124,13544.0
2019-06-06 13:00:00,67.17,67.23,67.17,67.23,8378.0,54.9124,54.9615,54.9124,54.9615,8378.0
2019-06-06 13:05:00,67.25,67.29,67.23,67.26,6000.0,54.9778,55.0105,54.9615,54.986,6000.0
2019-06-06 13:10:00,67.28,67.37,67.28,67.36,11632.0,55.0023,55.0759,55.0023,55.0678,11632.0
2019-06-06 13:15:00,67.37,67.4,67.35,67.38,5408.0,55.0759,55.1005,55.0596,55.0841,5408.0
2019-06-06 13:20:00,67.36,67.36,67.34,67.36,5438.0,55.0678,55.0678,55.0514,55.0678,5438.0
2019-06-06 13:25:00,67.38,67.39,67.35,67.39,8666.0,55.0841,55.0923,55.0596,55.0923,8666.0
2019-06-06 13:30:00,67.4,67.45,67.39,67.42,8900.0,55.1005,55.1413,55.0923,55.1168,8900.0
2019-06-06 13:35:00,67.42,67.48,67.42,67.46,7100.0,55.1168,55.1659,55.1168,55.1495,7100.0
2019-06-06 13:40:00,67.46,67.51,67.46,67.51,5682.0,55.1495,55.1904,55.1495,55.1904,5682.0
2019-06-06 13:45:00,67.53,67.53,67.49,67.52,3442.0,55.2067,55.2067,55.174,55.1986,3442.0
2019-06-06 13:50:00,67.51,67.55,67.51,67.55,3508.0,55.1904,55.2231,55.1904,55.2231,3508.0
2019-06-06 13:55:00,67.55,67.57,67.48,67.5,26420.0,55.2231,55.2394,55.1659,55.1822,26420.0
2019-06-06 14:00:00,67.5,67.54,67.5,67.53,5436.0,55.1822,55.2149,55.1822,55.2067,5436.0
2019-06-06 14:05:00,67.54,67.54,67.48,67.52,12472.0,55.2149,55.2149,55.1659,55.1986,12472.0
2019-06-06 14:10:00,67.53,67.59,67.53,67.58,6312.0,55.2067,55.2558,55.2067,55.2476,6312.0
2019-06-06 14:15:00,67.56,67.6,67.56,67.59,5290.0,55.2313,55.264,55.2313,55.2558,5290.0
2019-06-06 14:20:00,67.6,67.64,67.54,67.54,23586.0,55.264,55.2967,55.2149,55.2149,23586.0
2019-06-06 14:25:00,67.53,67.55,67.48,67.53,6094.0,55.2067,55.2231,55.1659,55.2067,6094.0
2019-06-06 14:30:00,67.54,67.61,67.52,67.61,26992.0,55.2149,55.2721,55.1986,55.2721,26992.0
2019-06-06 14:35:00,67.6,67.6,67.54,67.56,6504.0,55.264,55.264,55.2149,55.2313,6504.0
2019-06-06 14:40:00,67.57,67.64,67.57,67.64,3200.0,55.2394,55.2967,55.2394,55.2967,3200.0
2019-06-06 14:45:00,67.64,67.66,67.61,67.64,8594.0,55.2967,55.313,55.2721,55.2967,8594.0
2019-06-06 14:50:00,67.63,67.64,67.6,67.64,2762.0,55.2885,55.2967,55.264,55.2967,2762.0
2019-06-06 14:55:00,67.62,67.66,67.6,67.61,23880.0,55.2803,55.313,55.264,55.2721,23880.0
2019-06-06 15:00:00,67.61,67.66,67.59,67.66,15532.0,55.2721,55.313,55.2558,55.313,15532.0
2019-06-06 15:05:00,67.64,67.7,67.63,67.67,5058.0,55.2967,55.3457,55.2885,55.3212,5058.0
2019-06-06 15:10:00,67.66,67.67,67.61,67.62,4888.0,55.313,55.3212,55.2721,55.2803,4888.0
2019-06-06 15:15:00,67.61,67.67,67.61,67.67,3884.0,55.2721,55.3212,55.2721,55.3212,3884.0
2019-06-06 15:20:00,67.67,67.74,67.66,67.74,20618.0,55.3212,55.3784,55.313,55.3784,20618.0
2019-06-06 15:25:00,67.74,67.78,67.73,67.73,27378.0,55.3784,55.4111,55.3702,55.3702,27378.0
2019-06-06 15:30:00,67.74,67.74,67.64,67.72,27238.0,55.3784,55.3784,55.2967,55.3621,27238.0
2019-06-06 15:35:00,67.7,67.7,67.6,67.64,61674.0,55.3457,55.3457,55.264,55.2967,61674.0
2019-06-06 15:40:00,67.64,67.64,67.54,67.54,25696.0,55.2967,55.2967,55.2149,55.2149,25696.0
2019-06-06 15:45:00,67.54,67.56,67.5,67.51,36864.0,55.2149,55.2313,55.1822,55.1904,36864.0
2019-06-06 15:50:00,67.5,67.52,67.44,67.46,67554.0,55.1822,55.1986,55.1332,55.1495,67554.0
2019-06-06 15:55:00,67.46,67.56,67.45,67.5,168174.0,55.1495,55.2313,55.1413,55.1822,168174.0
2019-06-07 09:30:00,68.0,68.13,67.88,68.1,24352.0,55.591,55.6972,55.4929,55.6727,24352.0
2019-06-07 09:35:00,68.01,68.18,68.01,68.1,12658.0,55.5991,55.7381,55.5991,55.6727,12658.0
2019-06-07 09:40:00,68.12,68.21,68.08,68.21,3200.0,55.6891,55.7626,55.6564,55.7626,3200.0
2019-06-07 09:45:00,68.19,68.22,68.05,68.18,10506.0,55.7463,55.7708,55.6318,55.7381,10506.0
2019-06-07 09:50:00,68.17,68.21,68.0,68.05,12484.0,55.7299,55.7626,55.591,55.6318,12484.0
2019-06-07 09:55:00,68.1,68.11,67.99,68.0,12620.0,55.6727,55.6809,55.5828,55.591,12620.0
2019-06-07 10:00:00,68.03,68.07,67.97,68.07,7528.0,55.6155,55.6482,55.5664,55.6482,7528.0
2019-06-07 10:05:00,68.07,68.11,68.04,68.11,6830.0,55.6482,55.6809,55.6237,55.6809,6830.0
2019-06-07 10:10:00,68.1,68.1,68.03,68.03,5052.0,55.6727,55.6727,55.6155,55.6155,5052.0
2019-06-07 10:15:00,68.03,68.12,68.03,68.07,14076.0,55.6155,55.6891,55.6155,55.6482,14076.0
2019-06-07 10:20:00,68.07,68.07,67.98,68.0,10226.0,55.6482,55.6482,55.5746,55.591,10226.0
2019-06-07 10:25:00,67.97,68.01,67.95,67.95,7278.0,55.5664,55.5991,55.5501,55.5501,7278.0
2019-06-07 10:30:00,67.96,68.03,67.94,68.03,10038.0,55.5583,55.6155,55.5419,55.6155,10038.0
2019-06-07 10:35:00,68.01,68.03,67.96,67.96,5244.0,55.5991,55.6155,55.5583,55.5583,5244.0
2019-06-07 10:40:00,67.98,67.99,67.92,67.92,5228.0,55.5746,55.5828,55.5256,55.5256,5228.0
2019-06-07 10:45:00,67.96,68.01,67.94,68.0,43418.0,55.5583,55.5991,55.5419,55.591,43418.0
2019-06-07 10:50:00,67.99,67.99,67.93,67.97,13070.0,55.5828,55.5828,55.5337,55.5664,13070.0
2019-06-07 10:55:00,67.97,68.02,67.96,68.01,28708.0,55.5664,55.6073,55.5583,55.5991,28708.0
2019-06-07 11:00:00,67.99,67.99,67.84,67.88,16198.0,55.5828,55.5828,55.4602,55.4929,16198.0
2019-06-07 11:05:00,67.86,67.88,67.8,67.81,29318.0,55.4765,55.4929,55.4275,55.4356,29318.0
2019-06-07 11:10:00,67.81,67.83,67.73,67.73,18438.0,55.4356,55.452,55.3702,55.3702,18438.0
2019-06-07 11:15:00,67.74,67.74,67.64,67.64,7214.0,55.3784,55.3784,55.2967,55.2967,7214.0
2019-06-07 11:20:00,67.64,67.72,67.63,67.71,6004.0,55.2967,55.3621,55.2885,55.3539,6004.0
2019-06-07 11:25:00,67.72,67.74,67.62,67.63,8472.0,55.3621,55.3784,55.2803,55.2885,8472.0
2019-06-07 11:30:00,67.64,67.67,67.52,67.56,8508.0,55.2967,55.3212,55.1986,55.2313,8508.0
2019-06-07 11:35:00,67.56,67.59,67.46,67.46,5912.0,55.2313,55.2558,55.1495,55.1495,5912.0
2019-06-07 11:40:00,67.44,67.52,67.4,67.46,15246.0,55.1332,55.1986,55.1005,55.1495,15246.0
2019-06-07 11:45:00,67.43,67.52,67.43,67.51,9828.0,55.125,55.1986,55.125,55.1904,9828.0
2019-06-07 11:50:00,67.5,67.52,67.47,67.49,22170.0,55.1822,55.1986,55.1577,55.174,22170.0
2019-06-07 11:55:00,67.48,67.52,67.47,67.51,7636.0,55.1659,55.1986,55.1577,55.1904,7636.0
2019-06-07 12:00:00,67.51,67.51,67.42,67.42,17760.0,55.1904,55.1904,55.1168,55.1168,17760.0
2019-06-07 12:05:00,67.45,67.52,67.45,67.5,6402.0,55.1413,55.1986,55.1413,55.1822,6402.0
2019-06-07 12:10:00,67.48,67.58,67.47,67.58,15002.0,55.1659,55.2476,55.1577,55.2476,15002.0
2019-06-07 12:15:00,67.58,67.6,67.56,67.58,6356.0,55.2476,55.264,55.2313,55.2476,6356.0
2019-06-07 12:20:00,67.56,67.61,67.55,67.59,11532.0,55.2313,55.2721,55.2231,55.2558,11532.0
2019-06-07 12:25:00,67.6,67.64,67.59,67.64,13596.0,55.264,55.2967,55.2558,55.2967,13596.0
2019-06-07 12:30:00,67.64,67.79,67.64,67.79,8292.0,55.2967,55.4193,55.2967,55.4193,8292.0
2019-06-07 12:35:00,67.77,67.81,67.76,67.78,6490.0,55.4029,55.4356,55.3948,55.4111,6490.0
2019-06-07 12:40:00,67.78,67.83,67.77,67.8,8396.0,55.4111,55.452,55.4029,55.4275,8396.0
2019-06-07 12:45:00,67.82,67.91,67.82,67.86,9980.0,55.4438,55.5174,55.4438,55.4765,9980.0
2019-06-07 12:50:00,67.87,67.92,67.86,67.9,12988.0,55.4847,55.5256,55.4765,55.5092,12988.0
2019-06-07 12:55:00,67.88,68.0,67.88,68.0,6294.0,55.4929,55.591,55.4929,55.591,6294.0
2019-06-07 13:00:00,67.99,68.02,67.95,67.99,8832.0,55.5828,55.6073,55.5501,55.5828,8832.0
2019-06-07 13:05:00,67.99,68.03,67.98,68.02,7858.0,55.5828,55.6155,55.5746,55.6073,7858.0
2019-06-07 13:10:00,68.03,68.07,68.01,68.07,8166.0,55.6155,55.6482,55.5991,55.6482,8166.0
2019-06-07 13:15:00,68.07,68.11,68.06,68.07,9704.0,55.6482,55.6809,55.64,55.6482,9704.0
2019-06-07 13:20:00,68.08,68.1,67.98,68.0,11258.0,55.6564,55.6727,55.5746,55.591,11258.0
2019-06-07 13:25:00,68.02,68.03,68.01,68.01,5086.0,55.6073,55.6155,55.5991,55.5991,5086.0
2019-06-07 13:30:00,68.02,68.03,67.97,67.98,9468.0,55.6073,55.6155,55.5664,55.5746,9468.0
2019-06-07 13:35:00,67.98,67.98,67.96,67.96,3890.0,55.5746,55.5746,55.5583,55.5583,3890.0
2019-06-07 13:40:00,67.95,67.98,67.94,67.97,6470.0,55.5501,55.5746,55.5419,55.5664,6470.0
2019-06-07 13:45:00,68.0,68.0,67.92,67.92,5990.0,55.591,55.591,55.5256,55.5256,5990.0
2019-06-07 13:50:00,67.92,67.92,67.86,67.86,7000.0,55.5256,55.5256,55.4765,55.4765,7000.0
2019-06-07 13:55:00,67.86,67.88,67.83,67.83,16062.0,55.4765,55.4929,55.452,55.452,16062.0
2019-06-07 14:00:00,67.83,67.83,67.7,67.71,8876.0,55.452,55.452,55.3457,55.3539,8876.0
2019-06-07 14:05:00,67.7,67.7,67.61,67.63,10202.0,55.3457,55.3457,55.2721,55.2885,10202.0
2019-06-07 14:10:00,67.61,67.62,67.46,67.47,15744.0,55.2721,55.2803,55.1495,55.1577,15744.0
2019-06-07 14:15:00,67.49,67.57,67.49,67.5,10388.0,55.174,55.2394,55.174,55.1822,10388.0
2019-06-07 14:20:00,67.5,67.54,67.48,67.53,15332.0,55.1822,55.2149,55.1659,55.2067,15332.0
2019-06-07 14:25:00,67.53,67.56,67.49,67.56,11562.0,55.2067,55.2313,55.174,55.2313,11562.0
2019-06-07 14:30:00,67.56,67.56,67.48,67.53,12596.0,55.2313,55.2313,55.1659,55.2067,12596.0
2019-06-07 14:35:00,67.53,67.56,67.53,67.55,7126.0,55.2067,55.2313,55.2067,55.2231,7126.0
2019-06-07 14:40:00,67.55,67.6,67.52,67.54,15108.0,55.2231,55.264,55.1986,55.2149,15108.0
2019-06-07 14:45:00,67.54,67.54,67.38,67.38,15606.0,55.2149,55.2149,55.0841,55.0841,15606.0
2019-06-07 14:50:00,67.36,67.44,67.36,67.36,12714.0,55.0678,55.1332,55.0678,55.0678,12714.0
2019-06-07 14:55:00,67.35,67.36,67.28,67.3,13390.0,55.0596,55.0678,55.0023,55.0187,13390.0
2019-06-07 15:00:00,67.3,67.38,67.3,67.31,13330.0,55.0187,55.0841,55.0187,55.0269,13330.0
2019-06-07 15:05:00,67.32,67.32,67.25,67.3,9920.0,55.0351,55.0351,54.9778,55.0187,9920.0
2019-06-07 15:10:00,67.31,67.38,67.28,67.36,10494.0,55.0269,55.0841,55.0023,55.0678,10494.0
2019-06-07 15:15:00,67.36,67.39,67.36,67.36,15074.0,55.0678,55.0923,55.0678,55.0678,15074.0
2019-06-07 15:20:00,67.38,67.42,67.38,67.38,26936.0,55.0841,55.1168,55.0841,55.0841,26936.0
2019-06-07 15:25:00,67.39,67.5,67.39,67.49,19490.0,55.0923,55.1822,55.0923,55.174,19490.0
2019-06-07 15:30:00,67.49,67.52,67.43,67.45,26916.0,55.174,55.1986,55.125,55.1413,26916.0
2019-06-07 15:35:00,67.45,67.45,67.38,67.39,19216.0,55.1413,55.1413,55.0841,55.0923,19216.0
2019-06-07 15:40:00,67.39,67.47,67.37,67.4,26320.0,55.0923,55.1577,55.0759,55.1005,26320.0
2019-06-07 15:45:00,67.38,67.38,67.26,67.28,45240.0,55.0841,55.0841,54.986,55.0023,45240.0
2019-06-07 15:50:00,67.27,67.31,67.19,67.21,63340.0,54.9942,55.0269,54.9288,54.9451,63340.0
2019-06-07 15:55:00,67.22,67.27,67.21,67.25,132544.0,54.9533,54.9942,54.9451,54.9778,132544.0
2019-06-10 09:30:00,66.94,67.25,66.94,67.11,33992.0,54.7244,54.9778,54.7244,54.8634,33992.0
2019-06-10 09:35:00,67.02,67.02,66.8,66.94,11150.0,54.7898,54.7898,54.6099,54.7244,11150.0
2019-06-10 09:40:00,66.91,66.92,66.69,66.72,21982.0,54.6999,54.708,54.52,54.5445,21982.0
2019-06-10 09:45:00,66.78,66.83,66.72,66.82,6060.0,54.5936,54.6345,54.5445,54.6263,6060.0
2019-06-10 09:50:00,66.82,66.82,66.82,66.82,0.0,54.6263,54.6263,54.6263,54.6263,0.0
2019-06-10 09:55:00,66.87,66.9,66.83,66.86,3048.0,54.6672,54.6917,54.6345,54.659,3048.0
2019-06-10 10:00:00,66.8,66.83,66.64,66.66,16952.0,54.6099,54.6345,54.4791,54.4955,16952.0
2019-06-10 10:05:00,66.64,66.74,66.61,66.73,5328.0,54.4791,54.5609,54.4546,54.5527,5328.0
2019-06-10 10:10:00,66.77,66.8,66.74,66.74,3200.0,54.5854,54.6099,54.5609,54.5609,3200.0
2019-06-10 10:15:00,66.72,66.75,66.67,66.7,3660.0,54.5445,54.5691,54.5037,54.5282,3660.0
2019-06-10 10:20:00,66.68,66.68,66.54,66.54,7940.0,54.5118,54.5118,54.3974,54.3974,7940.0
2019-06-10 10:25:00,66.54,66.63,66.54,66.61,11988.0,54.3974,54.471,54.3974,54.4546,11988.0
2019-06-10 10:30:00,66.63,66.66,66.61,66.61,9662.0,54.471,54.4955,54.4546,54.4546,9662.0
2019-06-10 10:35:00,66.63,66.81,66.63,66.81,10944.0,54.471,54.6181,54.471,54.6181,10944.0
2019-06-10 10:40:00,66.81,67.0,66.8,66.93,23186.0,54.6181,54.7734,54.6099,54.7162,23186.0
2019-06-10 10:45:00,66.96,67.0,66.9,66.97,6586.0,54.7407,54.7734,54.6917,54.7489,6586.0
2019-06-10 10:50:00,66.96,67.04,66.89,66.91,6992.0,54.7407,54.8061,54.6835,54.6999,6992.0
2019-06-10 10:55:00,66.93,67.0,66.92,66.96,17906.0,54.7162,54.7734,54.708,54.7407,17906.0
2019-06-10 11:00:00,66.97,66.97,66.88,66.89,9920.0,54.7489,54.7489,54.6753,54.6835,9920.0
2019-06-10 11:05:00,66.91,66.91,66.82,66.89,19224.0,54.6999,54.6999,54.6263,54.6835,19224.0
2019-06-10 11:10:00,66.91,66.95,66.87,66.95,5718.0,54.6999,54.7326,54.6672,54.7326,5718.0
2019-06-10 11:15:00,66.95,66.95,66.89,66.93,5428.0,54.7326,54.7326,54.6835,54.7162,5428.0
2019-06-10 11:20:00,66.95,67.04,66.94,67.04,4602.0,54.7326,54.8061,54.7244,54.8061,4602.0
2019-06-10 11:25:00,67.05,67.11,67.01,67.11,9714.0,54.8143,54.8634,54.7816,54.8634,9714.0
2019-06-10 11:30:00,67.11,67.23,67.1,67.23,15230.0,54.8634,54.9615,54.8552,54.9615,15230.0
2019-06-10 11:35:00,67.22,67.24,67.17,67.19,20400.0,54.9533,54.9696,54.9124,54.9288,20400.0
2019-06-10 11:40:00,67.2,67.21,67.14,67.2,5010.0,54.9369,54.9451,54.8879,54.9369,5010.0
2019-06-10 11:45:00,67.17,67.26,67.17,67.2,13288.0,54.9124,54.986,54.9124,54.9369,13288.0
2019-06-10 11:50:00,67.18,67.29,67.18,67.23,10380.0,54.9206,55.0105,54.9206,54.9615,10380.0
2019-06-10 11:55:00,67.22,67.29,67.22,67.23,11318.0,54.9533,55.0105,54.9533,54.9615,11318.0
2019-06-10 12:00:00,67.24,67.27,67.21,67.27,4600.0,54.9696,54.9942,54.9451,54.9942,4600.0
2019-06-10 12:05:00,67.28,67.3,67.24,67.27,6710.0,55.0023,55.0187,54.9696,54.9942,6710.0
2019-06-10 12:10:00,67.28,67.31,67.24,67.24,3600.0,55.0023,55.0269,54.9696,54.9696,3600.0
2019-06-10 12:15:00,67.25,67.32,67.24,67.27,3200.0,54.9778,55.0351,54.9696,54.9942,3200.0
2019-06-10 12:20:00,67.29,67.29,67.25,67.28,7684.0,55.0105,55.0105,54.9778,55.0023,7684.0
2019-06-10 12:25:00,67.27,67.28,67.21,67.21,2400.0,54.9942,55.0023,54.9451,54.9451,2400.0
2019-06-10 12:30:00,67.19,67.2,67.14,67.15,7798.0,54.9288,54.9369,54.8879,54.8961,7798.0
2019-06-10 12:35:00,67.16,67.17,67.11,67.11,6400.0,54.9042,54.9124,54.8634,54.8634,6400.0
2019-06-10 12:40:00,67.11,67.13,67.1,67.11,7688.0,54.8634,54.8797,54.8552,54.8634,7688.0
2019-06-10 12:45:00,67.1,67.1,67.07,67.08,4000.0,54.8552,54.8552,54.8307,54.8388,4000.0
2019-06-10 12:50:00,67.08,67.1,67.07,67.08,5572.0,54.8388,54.8552,54.8307,54.8388,5572.0
2019-06-10 12:55:00,67.07,67.08,67.04,67.08,4400.0,54.8307,54.8388,54.8061,54.8388,4400.0
2019-06-10 13:00:00,67.06,67.11,67.06,67.11,2200.0,54.8225,54.8634,54.8225,54.8634,2200.0
2019-06-10 13:05:00,67.1,67.1,67.05,67.06,10452.0,54.8552,54.8552,54.8143,54.8225,10452.0
2019-06-10 13:10:00,67.08,67.14,67.08,67.14,1800.0,54.8388,54.8879,54.8388,54.8879,1800.0
2019-06-10 13:15:00,67.13,67.13,67.07,67.07,2388.0,54.8797,54.8797,54.8307,54.8307,2388.0
2019-06-10 13:20:00,67.06,67.06,67.02,67.04,4934.0,54.8225,54.8225,54.7898,54.8061,4934.0
2019-06-10 13:25:00,67.03,67.08,67.03,67.05,4762.0,54.798,54.8388,54.798,54.8143,4762.0
2019-06-10 13:30:00,67.06,67.08,67.04,67.05,3100.0,54.8225,54.8388,54.8061,54.8143,3100.0
2019-06-10 13:35:00,67.07,67.08,67.05,67.07,3204.0,54.8307,54.8388,54.8143,54.8307,3204.0
2019-06-10 13:40:00,67.07,67.1,66.96,66.97,8566.0,54.8307,54.8552,54.7407,54.7489,8566.0
2019-06-10 13:45:00,66.99,67.01,66.96,66.99,7678.0,54.7653,54.7816,54.7407,54.7653,7678.0
2019-06-10 13:50:00,67.01,67.06,67.0,67.03,5742.0,54.7816,54.8225,54.7734,54.798,5742.0
2019-06-10 13:55:00,67.03,67.03,67.01,67.03,1000.0,54.798,54.798,54.7816,54.798,1000.0
2019-06-10 14:00:00,67.02,67.03,66.97,67.02,4880.0,54.7898,54.798,54.7489,54.7898,4880.0
2019-06-10 14:05:00,67.02,67.03,67.01,67.03,3044.0,54.7898,54.798,54.7816,54.798,3044.0
2019-06-10 14:10:00,67.03,67.04,67.01,67.03,5928.0,54.798,54.8061,54.7816,54.798,5928.0
2019-06-10 14:15:00,67.02,67.03,67.0,67.0,10498.0,54.7898,54.798,54.7734,54.7734,10498.0
2019-06-10 14:20:00,67.0,67.01,66.99,67.01,7780.0,54.7734,54.7816,54.7653,54.7816,7780.0
2019-06-10 14:25:00,66.99,66.99,66.9,66.91,4402.0,54.7653,54.7653,54.6917,54.6999,4402.0
2019-06-10 14:30:00,66.91,66.97,66.89,66.96,5400.0,54.6999,54.7489,54.6835,54.7407,5400.0
2019-06-10 14:35:00,66.94,66.98,66.94,66.97,4474.0,54.7244,54.7571,54.7244,54.7489,4474.0
2019-06-10 14:40:00,66.96,67.03,66.96,66.99,3492.0,54.7407,54.798,54.7407,54.7653,3492.0
2019-06-10 14:45:00,67.01,67.02,66.97,66.99,5800.0,54.7816,54.7898,54.7489,54.7653,5800.0
2019-06-10 14:50:00,66.97,66.99,66.96,66.99,1600.0,54.7489,54.7653,54.7407,54.7653,1600.0
2019-06-10 14:55:00,66.98,67.05,66.97,67.03,5200.0,54.7571,54.8143,54.7489,54.798,5200.0
2019-06-10 15:00:00,67.04,67.06,67.02,67.02,6400.0,54.8061,54.8225,54.7898,54.7898,6400.0
2019-06-10 15:05:00,67.01,67.01,66.96,66.96,5136.0,54.7816,54.7816,54.7407,54.7407,5136.0
2019-06-10 15:10:00,66.99,67.0,66.97,66.98,5038.0,54.7653,54.7734,54.7489,54.7571,5038.0
2019-06-10 15:15:00,66.99,67.04,66.98,67.02,6828.0,54.7653,54.8061,54.7571,54.7898,6828.0
2019-06-10 15:20:00,67.03,67.03,66.95,66.98,6200.0,54.798,54.798,54.7326,54.7571,6200.0
2019-06-10 15:25:00,66.99,67.0,66.91,66.92,4436.0,54.7653,54.7734,54.6999,54.708,4436.0
2019-06-10 15:30:00,66.92,66.92,66.86,66.87,16254.0,54.708,54.708,54.659,54.6672,16254.0
2019-06-10 15:35:00,66.83,66.92,66.83,66.92,10536.0,54.6345,54.708,54.6345,54.708,10536.0
2019-06-10 15:40:00,66.92,66.96,66.89,66.96,13928.0,54.708,54.7407,54.6835,54.7407,13928.0
2019-06-10 15:45:00,66.96,66.98,66.89,66.95,22164.0,54.7407,54.7571,54.6835,54.7326,22164.0
2019-06-10 15:50:00,66.98,67.03,66.97,67.03,28958.0,54.7571,54.798,54.7489,54.798,28958.0
2019-06-10 15:55:00,67.03,67.1,67.0,67.04,99318.0,54.798,54.8552,54.7734,54.8061,99318.0
2019-06-11 09:30:00,66.92,67.13,66.92,67.13,17512.0,54.708,54.8797,54.708,54.8797,17512.0
2019-06-11 09:35:00,67.08,67.25,67.05,67.21,9986.0,54.8388,54.9778,54.8143,54.9451,9986.0
2019-06-11 09:40:00,67.25,67.25,67.02,67.11,9000.0,54.9778,54.9778,54.7898,54.8634,9000.0
2019-06-11 09:45:00,67.08,67.11,67.0,67.04,5342.0,54.8388,54.8634,54.7734,54.8061,5342.0
2019-06-11 09:50:00,67.0,67.0,66.9,66.92,8618.0,54.7734,54.7734,54.6917,54.708,8618.0
2019-06-11 09:55:00,66.93,67.07,66.92,67.01,3400.0,54.7162,54.8307,54.708,54.7816,3400.0
2019-06-11 10:00:00,67.02,67.06,66.98,67.01,9460.0,54.7898,54.8225,54.7571,54.7816,9460.0
2019-06-11 10:05:00,67.02,67.02,66.89,66.94,17360.0,54.7898,54.7898,54.6835,54.7244,17360.0
2019-06-11 10:10:00,66.97,67.03,66.95,66.95,14584.0,54.7489,54.798,54.7326,54.7326,14584.0
2019-06-11 10:15:00,66.94,66.94,66.86,66.89,9742.0,54.7244,54.7244,54.659,54.6835,9742.0
2019-06-11 10:20:00,66.89,66.89,66.8,66.87,32896.0,54.6835,54.6835,54.6099,54.6672,32896.0
2019-06-11 10:25:00,66.88,66.99,66.86,66.98,15874.0,54.6753,54.7653,54.659,54.7571,15874.0
2019-06-11 10:30:00,66.94,67.03,66.91,66.99,13008.0,54.7244,54.798,54.6999,54.7653,13008.0
2019-06-11 10:35:00,66.99,66.99,66.9,66.94,13534.0,54.7653,54.7653,54.6917,54.7244,13534.0
2019-06-11 10:40:00,66.95,67.07,66.95,67.07,49090.0,54.7326,54.8307,54.7326,54.8307,49090.0
2019-06-11 10:45:00,67.08,67.11,67.02,67.02,16878.0,54.8388,54.8634,54.7898,54.7898,16878.0
2019-06-11 10:50:00,67.04,67.04,66.94,66.97,13006.0,54.8061,54.8061,54.7244,54.7489,13006.0
2019-06-11 10:55:00,66.98,67.01,66.98,66.98,6852.0,54.7571,54.7816,54.7571,54.7571,6852.0
2019-06-11 11:00:00,67.0,67.03,66.96,66.96,7164.0,54.7734,54.798,54.7407,54.7407,7164.0
2019-06-11 11:05:00,66.98,67.0,66.96,67.0,4842.0,54.7571,54.7734,54.7407,54.7734,4842.0
2019-06-11 11:10:00,66.99,67.02,66.96,67.02,7860.0,54.7653,54.7898,54.7407,54.7898,7860.0
2019-06-11 11:15:00,67.02,67.04,66.95,67.03,14564.0,54.7898,54.8061,54.7326,54.798,14564.0
2019-06-11 11:20:00,67.03,67.08,67.01,67.02,9124.0,54.798,54.8388,54.7816,54.7898,9124.0
2019-06-11 11:25:00,67.06,67.11,67.05,67.1,7222.0,54.8225,54.8634,54.8143,54.8552,7222.0
2019-06-11 11:30:00,67.1,67.1,67.02,67.07,11442.0,54.8552,54.8552,54.7898,54.8307,11442.0
2019-06-11 11:35:00,67.08,67.17,67.06,67.17,16340.0,54.8388,54.9124,54.8225,54.9124,16340.0
2019-06-11 11:40:00,67.16,67.2,67.11,67.17,17238.0,54.9042,54.9369,54.8634,54.9124,17238.0
2019-06-11 11:45:00,67.15,67.23,67.11,67.23,9612.0,54.8961,54.9615,54.8634,54.9615,9612.0
2019-06-11 11:50:00,67.21,67.29,67.19,67.29,14028.0,54.9451,55.0105,54.9288,55.0105,14028.0
2019-06-11 11:55:00,67.3,67.32,67.26,67.31,11542.0,55.0187,55.0351,54.986,55.0269,11542.0
2019-06-11 12:00:00,67.32,67.32,67.17,67.2,14876.0,55.0351,55.0351,54.9124,54.9369,14876.0
2019-06-11 12:05:00,67.2,67.2,67.14,67.16,9184.0,54.9369,54.9369,54.8879,54.9042,9184.0
2019-06-11 12:10:00,67.15,67.15,67.08,67.08,10260.0,54.8961,54.8961,54.8388,54.8388,10260.0
2019-06-11 12:15:00,67.08,67.08,66.95,66.95,12466.0,54.8388,54.8388,54.7326,54.7326,12466.0
2019-06-11 12:20:00,66.96,66.98,66.91,66.92,10652.0,54.7407,54.7571,54.6999,54.708,10652.0
2019-06-11 12:25:00,66.92,66.98,66.91,66.98,16614.0,54.708,54.7571,54.6999,54.7571,16614.0
2019-06-11 12:30:00,66.98,67.02,66.97,67.0,9000.0,54.7571,54.7898,54.7489,54.7734,9000.0
2019-06-11 12:35:00,67.0,67.03,66.97,67.03,11532.0,54.7734,54.798,54.7489,54.798,11532.0
2019-06-11 12:40:00,67.03,67.03,66.99,67.01,7402.0,54.798,54.798,54.7653,54.7816,7402.0
2019-06-11 12:45:00,67.02,67.06,67.01,67.04,7148.0,54.7898,54.8225,54.7816,54.8061,7148.0
2019-06-11 12:50:00,67.02,67.02,66.98,67.02,4778.0,54.7898,54.7898,54.7571,54.7898,4778.0
2019-06-11 12:55:00,67.02,67.04,66.99,67.0,6472.0,54.7898,54.8061,54.7653,54.7734,6472.0
2019-06-11 13:00:00,66.99,67.08,66.98,67.07,12430.0,54.7653,54.8388,54.7571,54.8307,12430.0
2019-06-11 13:05:00,67.06,67.08,67.03,67.03,5390.0,54.8225,54.8388,54.798,54.798,5390.0
2019-06-11 13:10:00,67.04,67.13,67.03,67.13,9724.0,54.8061,54.8797,54.798,54.8797,9724.0
2019-06-11 13:15:00,67.13,67.14,67.09,67.11,10426.0,54.8797,54.8879,54.847,54.8634,10426.0
2019-06-11 13:20:00,67.11,67.13,67.08,67.1,5004.0,54.8634,54.8797,54.8388,54.8552,5004.0
2019-06-11 13:25:00,67.08,67.13,67.08,67.1,9800.0,54.8388,54.8797,54.8388,54.8552,9800.0
2019-06-11 13:30:00,67.1,67.16,67.1,67.14,4232.0,54.8552,54.9042,54.8552,54.8879,4232.0
2019-06-11 13:35:00,67.16,67.17,67.14,67.17,9734.0,54.9042,54.9124,54.8879,54.9124,9734.0
2019-06-11 13:40:00,67.16,67.19,67.1,67.1,7720.0,54.9042,54.9288,54.8552,54.8552,7720.0
2019-06-11 13:45:00,67.11,67.17,67.1,67.17,6290.0,54.8634,54.9124,54.8552,54.9124,6290.0
2019-06-11 13:50:00,67.17,67.19,67.11,67.19,6682.0,54.9124,54.9288,54.8634,54.9288,6682.0
2019-06-11 13:55:00,67.2,67.24,67.19,67.23,10892.0,54.9369,54.9696,54.9288,54.9615,10892.0
2019-06-11 14:00:00,67.22,67.3,67.22,67.3,9116.0,54.9533,55.0187,54.9533,55.0187,9116.0
2019-06-11 14:05:00,67.3,67.33,67.29,67.33,11846.0,55.0187,55.0432,55.0105,55.0432,11846.0
2019-06-11 14:10:00,67.32,67.36,67.27,67.36,8970.0,55.0351,55.0678,54.9942,55.0678,8970.0
2019-06-11 14:15:00,67.36,67.39,67.33,67.33,11396.0,55.0678,55.0923,55.0432,55.0432,11396.0
2019-06-11 14:20:00,67.35,67.36,67.33,67.35,9774.0,55.0596,55.0678,55.0432,55.0596,9774.0
2019-06-11 14:25:00,67.34,67.34,67.25,67.26,8962.0,55.0514,55.0514,54.9778,54.986,8962.0
2019-06-11 14:30:00,67.27,67.27,67.21,67.24,8602.0,54.9942,54.9942,54.9451,54.9696,8602.0
2019-06-11 14:35:00,67.23,67.29,67.23,67.28,9356.0,54.9615,55.0105,54.9615,55.0023,9356.0
2019-06-11 14:40:00,67.28,67.28,67.22,67.22,12086.0,55.0023,55.0023,54.9533,54.9533,12086.0
2019-06-11 14:45:00,67.23,67.23,67.08,67.08,14656.0,54.9615,54.9615,54.8388,54.8388,14656.0
2019-06-11 14:50:00,67.1,67.14,67.09,67.12,11480.0,54.8552,54.8879,54.847,54.8715,11480.0
2019-06-11 14:55:00,67.11,67.17,67.08,67.17,11066.0,54.8634,54.9124,54.8388,54.9124,11066.0
2019-06-11 15:00:00,67.18,67.18,67.11,67.11,16414.0,54.9206,54.9206,54.8634,54.8634,16414.0
2019-06-11 15:05:00,67.11,67.14,67.1,67.14,13098.0,54.8634,54.8879,54.8552,54.8879,13098.0
2019-06-11 15:10:00,67.14,67.17,67.11,67.11,13880.0,54.8879,54.9124,54.8634,54.8634,13880.0
2019-06-11 15:15:00,67.11,67.12,67.04,67.06,20062.0,54.8634,54.8715,54.8061,54.8225,20062.0
2019-06-11 15:20:00,67.07,67.07,67.01,67.04,21520.0,54.8307,54.8307,54.7816,54.8061,21520.0
2019-06-11 15:25:00,67.03,67.07,67.0,67.07,15446.0,54.798,54.8307,54.7734,54.8307,15446.0
2019-06-11 15:30:00,67.06,67.13,67.05,67.06,33986.0,54.8225,54.8797,54.8143,54.8225,33986.0
2019-06-11 15:35:00,67.06,67.18,67.06,67.14,27860.0,54.8225,54.9206,54.8225,54.8879,27860.0
2019-06-11 15:40:00,67.14,67.18,67.13,67.17,27572.0,54.8879,54.9206,54.8797,54.9124,27572.0
2019-06-11 15:45:00,67.16,67.19,67.1,67.18,38208.0,54.9042,54.9288,54.8552,54.9206,38208.0
2019-06-11 15:50:00,67.17,67.33,67.17,67.33,61580.0,54.9124,55.0432,54.9124,55.0432,61580.0
2019-06-11 15:55:00,67.33,67.36,67.23,67.36,217208.0,55.0432,55.0678,54.9615,55.0678,217208.0
2019-06-12 09:30:00,67.73,68.19,67.52,67.8,45780.0,55.3702,55.7463,55.1986,55.4275,45780.0
2019-06-12 09:35:00,67.85,67.86,67.71,67.74,13010.0,55.4683,55.4765,55.3539,55.3784,13010.0
2019-06-12 09:40:00,67.73,67.89,67.72,67.81,10408.0,55.3702,55.501,55.3621,55.4356,10408.0
2019-06-12 09:45:00,67.8,67.97,67.8,67.87,6942.0,55.4275,55.5664,55.4275,55.4847,6942.0
2019-06-12 09:50:00,67.89,67.92,67.79,67.83,7800.0,55.501,55.5256,55.4193,55.452,7800.0
2019-06-12 09:55:00,67.81,67.9,67.76,67.88,25522.0,55.4356,55.5092,55.3948,55.4929,25522.0
2019-06-12 10:00:00,67.87,68.05,67.85,68.05,21898.0,55.4847,55.6318,55.4683,55.6318,21898.0
2019-06-12 10:05:00,68.06,68.08,67.92,67.99,27912.0,55.64,55.6564,55.5256,55.5828,27912.0
2019-06-12 10:10:00,68.0,68.14,68.0,68.08,15402.0,55.591,55.7054,55.591,55.6564,15402.0
2019-06-12 10:15:00,68.05,68.21,68.05,68.19,20088.0,55.6318,55.7626,55.6318,55.7463,20088.0
2019-06-12 10:20:00,68.17,68.17,68.0,68.01,17726.0,55.7299,55.7299,55.591,55.5991,17726.0
2019-06-12 10:25:00,68.0,68.0,67.91,67.92,10658.0,55.591,55.591,55.5174,55.5256,10658.0
2019-06-12 10:30:00,67.95,68.04,67.95,67.99,12904.0,55.5501,55.6237,55.5501,55.5828,12904.0
2019-06-12 10:35:00,67.97,68.04,67.96,68.01,10666.0,55.5664,55.6237,55.5583,55.5991,10666.0
2019-06-12 10:40:00,68.0,68.0,67.92,67.98,22580.0,55.591,55.591,55.5256,55.5746,22580.0
2019-06-12 10:45:00,67.98,68.0,67.89,67.89,7004.0,55.5746,55.591,55.501,55.501,7004.0
2019-06-12 10:50:00,67.91,67.97,67.83,67.85,39418.0,55.5174,55.5664,55.452,55.4683,39418.0
2019-06-12 10:55:00,67.83,67.95,67.83,67.92,10024.0,55.452,55.5501,55.452,55.5256,10024.0
2019-06-12 11:00:00,67.95,67.98,67.89,67.95,8622.0,55.5501,55.5746,55.501,55.5501,8622.0
2019-06-12 11:05:00,67.97,68.02,67.94,67.97,8140.0,55.5664,55.6073,55.5419,55.5664,8140.0
2019-06-12 11:10:00,67.94,67.97,67.91,67.97,5454.0,55.5419,55.5664,55.5174,55.5664,5454.0
2019-06-12 11:15:00,67.96,68.0,67.9,67.91,10498.0,55.5583,55.591,55.5092,55.5174,10498.0
2019-06-12 11:20:00,67.92,67.96,67.87,67.91,9428.0,55.5256,55.5583,55.4847,55.5174,9428.0
2019-06-12 11:25:00,67.92,67.96,67.89,67.92,9290.0,55.5256,55.5583,55.501,55.5256,9290.0
2019-06-12 11:30:00,67.94,68.11,67.92,68.08,17116.0,55.5419,55.6809,55.5256,55.6564,17116.0
2019-06-12 11:35:00,68.07,68.14,68.04,68.11,14196.0,55.6482,55.7054,55.6237,55.6809,14196.0
2019-06-12 11:40:00,68.14,68.19,68.12,68.14,5116.0,55.7054,55.7463,55.6891,55.7054,5116.0
2019-06-12 11:45:00,68.14,68.17,68.1,68.11,6686.0,55.7054,55.7299,55.6727,55.6809,6686.0
2019-06-12 11:50:00,68.14,68.16,68.07,68.08,6254.0,55.7054,55.7218,55.6482,55.6564,6254.0
2019-06-12 11:55:00,68.1,68.13,68.07,68.07,5600.0,55.6727,55.6972,55.6482,55.6482,5600.0
2019-06-12 12:00:00,68.05,68.11,68.05,68.08,26692.0,55.6318,55.6809,55.6318,55.6564,26692.0
2019-06-12 12:05:00,68.08,68.13,68.07,68.1,20790.0,55.6564,55.6972,55.6482,55.6727,20790.0
2019-06-12 12:10:00,68.13,68.13,68.07,68.13,10192.0,55.6972,55.6972,55.6482,55.6972,10192.0
2019-06-12 12:15:00,68.12,68.17,68.12,68.14,5000.0,55.6891,55.7299,55.6891,55.7054,5000.0
2019-06-12 12:20:00,68.14,68.2,68.14,68.17,8618.0,55.7054,55.7545,55.7054,55.7299,8618.0
2019-06-12 12:25:00,68.14,68.15,68.11,68.11,4044.0,55.7054,55.7136,55.6809,55.6809,4044.0
2019-06-12 12:30:00,68.11,68.17,68.11,68.14,11460.0,55.6809,55.7299,55.6809,55.7054,11460.0
2019-06-12 12:35:00,68.13,68.17,68.11,68.17,5498.0,55.6972,55.7299,55.6809,55.7299,5498.0
2019-06-12 12:40:00,68.17,68.17,68.1,68.1,13288.0,55.7299,55.7299,55.6727,55.6727,13288.0
2019-06-12 12:45:00,68.1,68.12,68.06,68.08,7900.0,55.6727,55.6891,55.64,55.6564,7900.0
2019-06-12 12:50:00,68.06,68.1,68.0,68.03,8110.0,55.64,55.6727,55.591,55.6155,8110.0
2019-06-12 12:55:00,68.01,68.05,68.01,68.05,13298.0,55.5991,55.6318,55.5991,55.6318,13298.0
2019-06-12 13:00:00,68.05,68.08,68.05,68.07,5016.0,55.6318,55.6564,55.6318,55.6482,5016.0
2019-06-12 13:05:00,68.07,68.08,68.04,68.08,3088.0,55.6482,55.6564,55.6237,55.6564,3088.0
2019-06-12 13:10:00,68.08,68.09,68.06,68.08,5402.0,55.6564,55.6645,55.64,55.6564,5402.0
2019-06-12 13:15:00,68.06,68.06,68.0,68.05,7210.0,55.64,55.64,55.591,55.6318,7210.0
2019-06-12 13:20:00,68.06,68.08,67.99,68.0,8894.0,55.64,55.6564,55.5828,55.591,8894.0
2019-06-12 13:25:00,68.03,68.03,68.01,68.02,1400.0,55.6155,55.6155,55.5991,55.6073,1400.0
2019-06-12 13:30:00,68.04,68.04,67.97,68.02,15086.0,55.6237,55.6237,55.5664,55.6073,15086.0
2019-06-12 13:35:00,68.01,68.05,68.01,68.03,4326.0,55.5991,55.6318,55.5991,55.6155,4326.0
2019-06-12 13:40:00,68.01,68.03,67.99,68.03,4240.0,55.5991,55.6155,55.5828,55.6155,4240.0
2019-06-12 13:45:00,68.03,68.03,68.01,68.03,2866.0,55.6155,55.6155,55.5991,55.6155,2866.0
2019-06-12 13:50:00,68.04,68.05,68.01,68.05,3978.0,55.6237,55.6318,55.5991,55.6318,3978.0
2019-06-12 13:55:00,68.02,68.02,68.01,68.01,2200.0,55.6073,55.6073,55.5991,55.5991,2200.0
2019-06-12 14:00:00,68.04,68.04,67.99,67.99,6532.0,55.6237,55.6237,55.5828,55.5828,6532.0
2019-06-12 14:05:00,67.97,68.0,67.95,67.98,13730.0,55.5664,55.591,55.5501,55.5746,13730.0
2019-06-12 14:10:00,67.98,68.02,67.98,68.01,6146.0,55.5746,55.6073,55.5746,55.5991,6146.0
2019-06-12 14:15:00,68.03,68.03,67.99,68.01,5636.0,55.6155,55.6155,55.5828,55.5991,5636.0
2019-06-12 14:20:00,68.02,68.03,67.98,68.02,7712.0,55.6073,55.6155,55.5746,55.6073,7712.0
2019-06-12 14:25:00,68.02,68.03,67.94,67.96,6382.0,55.6073,55.6155,55.5419,55.5583,6382.0
2019-06-12 14:30:00,67.97,68.0,67.96,67.97,13892.0,55.5664,55.591,55.5583,55.5664,13892.0
2019-06-12 14:35:00,67.97,67.97,67.89,67.94,9398.0,55.5664,55.5664,55.501,55.5419,9398.0
2019-06-12 14:40:00,67.94,67.96,67.92,67.92,9590.0,55.5419,55.5583,55.5256,55.5256,9590.0
2019-06-12 14:45:00,67.92,67.96,67.9,67.96,5804.0,55.5256,55.5583,55.5092,55.5583,5804.0
2019-06-12 14:50:00,67.95,68.0,67.94,67.96,8974.0,55.5501,55.591,55.5419,55.5583,8974.0
2019-06-12 14:55:00,67.96,68.0,67.95,67.96,10346.0,55.5583,55.591,55.5501,55.5583,10346.0
2019-06-12 15:00:00,67.95,68.0,67.92,67.98,12108.0,55.5501,55.591,55.5256,55.5746,12108.0
2019-06-12 15:05:00,67.99,68.03,67.95,67.96,10388.0,55.5828,55.6155,55.5501,55.5583,10388.0
2019-06-12 15:10:00,67.97,67.99,67.92,67.94,12544.0,55.5664,55.5828,55.5256,55.5419,12544.0
2019-06-12 15:15:00,67.96,67.97,67.88,67.89,11876.0,55.5583,55.5664,55.4929,55.501,11876.0
2019-06-12 15:20:00,67.91,67.91,67.84,67.91,12308.0,55.5174,55.5174,55.4602,55.5174,12308.0
2019-06-12 15:25:00,67.92,67.94,67.89,67.92,15944.0,55.5256,55.5419,55.501,55.5256,15944.0
2019-06-12 15:30:00,67.9,67.97,67.86,67.88,19482.0,55.5092,55.5664,55.4765,55.4929,19482.0
2019-06-12 15:35:00,67.86,67.91,67.85,67.88,16020.0,55.4765,55.5174,55.4683,55.4929,16020.0
2019-06-12 15:40:00,67.88,67.9,67.83,67.85,21806.0,55.4929,55.5092,55.452,55.4683,21806.0
2019-06-12 15:45:00,67.83,67.88,67.74,67.75,47686.0,55.452,55.4929,55.3784,55.3866,47686.0
2019-06-12 15:50:00,67.76,67.89,67.73,67.81,60706.0,55.3948,55.501,55.3702,55.4356,60706.0
2019-06-12 15:55:00,67.83,67.86,67.76,67.85,131990.0,55.452,55.4765,55.3948,55.4683,131990.0
2019-06-13 09:30:00,68.13,68.22,68.04,68.16,16970.0,55.6972,55.7708,55.6237,55.7218,16970.0
2019-06-13 09:35:00,68.19,68.26,68.05,68.12,6720.0,55.7463,55.8035,55.6318,55.6891,6720.0
2019-06-13 09:40:00,68.11,68.15,68.01,68.01,4000.0,55.6809,55.7136,55.5991,55.5991,4000.0
2019-06-13 09:45:00,68.02,68.04,67.92,68.01,2400.0,55.6073,55.6237,55.5256,55.5991,2400.0
2019-06-13 09:50:00,68.06,68.09,67.95,67.95,3850.0,55.64,55.6645,55.5501,55.5501,3850.0
2019-06-13 09:55:00,67.99,67.99,67.91,67.99,1600.0,55.5828,55.5828,55.5174,55.5828,1600.0
2019-06-13 10:00:00,67.98,68.05,67.96,68.05,5200.0,55.5746,55.6318,55.5583,55.6318,5200.0
2019-06-13 10:05:00,68.05,68.06,67.94,67.94,5648.0,55.6318,55.64,55.5419,55.5419,5648.0
2019-06-13 10:10:00,67.98,67.98,67.88,67.91,6424.0,55.5746,55.5746,55.4929,55.5174,6424.0
2019-06-13 10:15:00,67.95,68.02,67.91,68.02,7862.0,55.5501,55.6073,55.5174,55.6073,7862.0
2019-06-13 10:20:00,68.0,68.08,67.99,68.03,6918.0,55.591,55.6564,55.5828,55.6155,6918.0
2019-06-13 10:25:00,68.03,68.08,67.92,67.95,5044.0,55.6155,55.6564,55.5256,55.5501,5044.0
2019-06-13 10:30:00,67.96,68.01,67.95,67.98,6424.0,55.5583,55.5991,55.5501,55.5746,6424.0
2019-06-13 10:35:00,68.0,68.02,67.95,68.01,4886.0,55.591,55.6073,55.5501,55.5991,4886.0
2019-06-13 10:40:00,67.99,67.99,67.92,67.96,4000.0,55.5828,55.5828,55.5256,55.5583,4000.0
2019-06-13 10:45:00,67.93,67.97,67.88,67.91,6204.0,55.5337,55.5664,55.4929,55.5174,6204.0
2019-06-13 10:50:00,67.91,67.97,67.85,67.86,10844.0,55.5174,55.5664,55.4683,55.4765,10844.0
2019-06-13 10:55:00,67.88,67.92,67.83,67.9,17120.0,55.4929,55.5256,55.452,55.5092,17120.0
2019-06-13 11:00:00,67.92,67.92,67.77,67.78,34854.0,55.5256,55.5256,55.4029,55.4111,34854.0
2019-06-13 11:05:00,67.79,67.81,67.73,67.8,6214.0,55.4193,55.4356,55.3702,55.4275,6214.0
2019-06-13 11:10:00,67.78,67.94,67.76,67.89,45118.0,55.4111,55.5419,55.3948,55.501,45118.0
2019-06-13 11:15:00,67.9,67.93,67.86,67.92,12182.0,55.5092,55.5337,55.4765,55.5256,12182.0
2019-06-13 11:20:00,67.92,68.1,67.92,68.1,6596.0,55.5256,55.6727,55.5256,55.6727,6596.0
2019-06-13 11:25:00,68.11,68.16,68.09,68.14,3786.0,55.6809,55.7218,55.6645,55.7054,3786.0
2019-06-13 11:30:00,68.13,68.21,68.13,68.19,39424.0,55.6972,55.7626,55.6972,55.7463,39424.0
2019-06-13 11:35:00,68.22,68.25,68.16,68.25,5000.0,55.7708,55.7953,55.7218,55.7953,5000.0
2019-06-13 11:40:00,68.21,68.21,68.1,68.14,6042.0,55.7626,55.7626,55.6727,55.7054,6042.0
2019-06-13 11:45:00,68.11,68.17,68.08,68.12,3200.0,55.6809,55.7299,55.6564,55.6891,3200.0
2019-06-13 11:50:00,68.14,68.21,68.14,68.16,5604.0,55.7054,55.7626,55.7054,55.7218,5604.0
2019-06-13 11:55:00,68.16,68.21,68.15,68.19,8600.0,55.7218,55.7626,55.7136,55.7463,8600.0
2019-06-13 12:00:00,68.21,68.21,68.14,68.14,2600.0,55.7626,55.7626,55.7054,55.7054,2600.0
2019-06-13 12:05:00,68.17,68.21,68.15,68.16,6252.0,55.7299,55.7626,55.7136,55.7218,6252.0
2019-06-13 12:10:00,68.14,68.2,68.14,68.18,4438.0,55.7054,55.7545,55.7054,55.7381,4438.0
2019-06-13 12:15:00,68.19,68.19,68.14,68.16,6724.0,55.7463,55.7463,55.7054,55.7218,6724.0
2019-06-13 12:20:00,68.14,68.15,68.1,68.12,12620.0,55.7054,55.7136,55.6727,55.6891,12620.0
2019-06-13 12:25:00,68.13,68.16,68.08,68.08,11116.0,55.6972,55.7218,55.6564,55.6564,11116.0
2019-06-13 12:30:00,68.11,68.17,68.1,68.17,4600.0,55.6809,55.7299,55.6727,55.7299,4600.0
2019-06-13 12:35:00,68.17,68.17,68.14,68.16,3200.0,55.7299,55.7299,55.7054,55.7218,3200.0
2019-06-13 12:40:00,68.14,68.16,68.11,68.16,3000.0,55.7054,55.7218,55.6809,55.7218,3000.0
2019-06-13 12:45:00,68.16,68.22,68.16,68.21,9028.0,55.7218,55.7708,55.7218,55.7626,9028.0
2019-06-13 12:50:00,68.22,68.23,68.19,68.22,3866.0,55.7708,55.779,55.7463,55.7708,3866.0
2019-06-13 12:55:00,68.22,68.25,68.21,68.25,8360.0,55.7708,55.7953,55.7626,55.7953,8360.0
2019-06-13 13:00:00,68.24,68.3,68.23,68.29,2600.0,55.7872,55.8362,55.779,55.828,2600.0
2019-06-13 13:05:00,68.28,68.31,68.27,68.29,10872.0,55.8199,55.8444,55.8117,55.828,10872.0
2019-06-13 13:10:00,68.31,68.33,68.29,68.32,27692.0,55.8444,55.8607,55.828,55.8526,27692.0
2019-06-13 13:15:00,68.33,68.33,68.3,68.32,3224.0,55.8607,55.8607,55.8362,55.8526,3224.0
2019-06-13 13:20:00,68.32,68.33,68.29,68.31,8012.0,55.8526,55.8607,55.828,55.8444,8012.0
2019-06-13 13:25:00,68.32,68.36,68.31,68.33,5000.0,55.8526,55.8853,55.8444,55.8607,5000.0
2019-06-13 13:30:00,68.33,68.35,68.33,68.34,5222.0,55.8607,55.8771,55.8607,55.8689,5222.0
2019-06-13 13:35:00,68.31,68.35,68.31,68.33,5242.0,55.8444,55.8771,55.8444,55.8607,5242.0
2019-06-13 13:40:00,68.33,68.33,68.3,68.32,4234.0,55.8607,55.8607,55.8362,55.8526,4234.0
2019-06-13 13:45:00,68.32,68.35,68.3,68.34,3900.0,55.8526,55.8771,55.8362,55.8689,3900.0
2019-06-13 13:50:00,68.35,68.37,68.35,68.35,7768.0,55.8771,55.8934,55.8771,55.8771,7768.0
2019-06-13 13:55:00,68.35,68.35,68.26,68.28,4126.0,55.8771,55.8771,55.8035,55.8199,4126.0
2019-06-13 14:00:00,68.28,68.28,68.22,68.23,4220.0,55.8199,55.8199,55.7708,55.779,4220.0
2019-06-13 14:05:00,68.25,68.28,68.22,68.26,5716.0,55.7953,55.8199,55.7708,55.8035,5716.0
2019-06-13 14:10:00,68.26,68.26,68.24,68.24,4192.0,55.8035,55.8035,55.7872,55.7872,4192.0
2019-06-13 14:15:00,68.25,68.26,68.17,68.21,6728.0,55.7953,55.8035,55.7299,55.7626,6728.0
2019-06-13 14:20:00,68.2,68.22,68.17,68.2,3210.0,55.7545,55.7708,55.7299,55.7545,3210.0
2019-06-13 14:25:00,68.2,68.22,68.18,68.2,4164.0,55.7545,55.7708,55.7381,55.7545,4164.0
2019-06-13 14:30:00,68.19,68.24,68.19,68.22,5382.0,55.7463,55.7872,55.7463,55.7708,5382.0
2019-06-13 14:35:00,68.22,68.25,68.2,68.23,4084.0,55.7708,55.7953,55.7545,55.779,4084.0
2019-06-13 14:40:00,68.23,68.26,68.21,68.26,3200.0,55.779,55.8035,55.7626,55.8035,3200.0
2019-06-13 14:45:00,68.26,68.26,68.21,68.25,7180.0,55.8035,55.8035,55.7626,55.7953,7180.0
2019-06-13 14:50:00,68.24,68.27,68.23,68.27,4370.0,55.7872,55.8117,55.779,55.8117,4370.0
2019-06-13 14:55:00,68.27,68.29,68.23,68.24,13510.0,55.8117,55.828,55.779,55.7872,13510.0
2019-06-13 15:00:00,68.24,68.24,68.16,68.2,8192.0,55.7872,55.7872,55.7218,55.7545,8192.0
2019-06-13 15:05:00,68.2,68.21,68.13,68.16,17244.0,55.7545,55.7626,55.6972,55.7218,17244.0
2019-06-13 15:10:00,68.17,68.17,68.11,68.13,9508.0,55.7299,55.7299,55.6809,55.6972,9508.0
2019-06-13 15:15:00,68.11,68.14,68.11,68.13,13050.0,55.6809,55.7054,55.6809,55.6972,13050.0
2019-06-13 15:20:00,68.11,68.14,68.1,68.14,7918.0,55.6809,55.7054,55.6727,55.7054,7918.0
2019-06-13 15:25:00,68.14,68.14,68.08,68.08,13618.0,55.7054,55.7054,55.6564,55.6564,13618.0
2019-06-13 15:30:00,68.09,68.13,68.09,68.12,11772.0,55.6645,55.6972,55.6645,55.6891,11772.0
2019-06-13 15:35:00,68.11,68.17,68.11,68.16,11930.0,55.6809,55.7299,55.6809,55.7218,11930.0
2019-06-13 15:40:00,68.16,68.2,68.14,68.14,10690.0,55.7218,55.7545,55.7054,55.7054,10690.0
2019-06-13 15:45:00,68.15,68.19,68.13,68.17,24468.0,55.7136,55.7463,55.6972,55.7299,24468.0
2019-06-13 15:50:00,68.17,68.23,68.16,68.21,31686.0,55.7299,55.779,55.7218,55.7626,31686.0
2019-06-13 15:55:00,68.23,68.43,68.2,68.4,122502.0,55.779,55.9425,55.7545,55.918,122502.0
2019-06-14 09:30:00,68.46,68.76,68.23,68.67,42012.0,55.967,56.2123,55.779,56.1387,42012.0
2019-06-14 09:35:00,68.65,68.81,68.61,68.79,10190.0,56.1223,56.2531,56.0896,56.2368,10190.0
2019-06-14 09:40:00,68.81,68.85,68.76,68.83,7266.0,56.2531,56.2858,56.2123,56.2695,7266.0
2019-06-14 09:45:00,68.79,68.8,68.67,68.71,6524.0,56.2368,56.245,56.1387,56.1714,6524.0
2019-06-14 09:50:00,68.69,68.74,68.61,68.67,10062.0,56.155,56.1959,56.0896,56.1387,10062.0
2019-06-14 09:55:00,68.68,69.0,68.68,68.96,19102.0,56.1469,56.4085,56.1469,56.3758,19102.0
2019-06-14 10:00:00,68.95,68.95,68.82,68.83,7806.0,56.3676,56.3676,56.2613,56.2695,7806.0
2019-06-14 10:05:00,68.83,68.89,68.77,68.84,8582.0,56.2695,56.3185,56.2204,56.2777,8582.0
2019-06-14 10:10:00,68.83,68.83,68.76,68.78,9772.0,56.2695,56.2695,56.2123,56.2286,9772.0
2019-06-14 10:15:00,68.8,68.82,68.69,68.69,7986.0,56.245,56.2613,56.155,56.155,7986.0
2019-06-14 10:20:00,68.74,68.74,68.62,68.64,8126.0,56.1959,56.1959,56.0978,56.1142,8126.0
2019-06-14 10:25:00,68.64,68.64,68.49,68.49,12344.0,56.1142,56.1142,55.9915,55.9915,12344.0
2019-06-14 10:30:00,68.49,68.53,68.47,68.53,4482.0,55.9915,56.0242,55.9752,56.0242,4482.0
2019-06-14 10:35:00,68.48,68.51,68.41,68.41,14570.0,55.9834,56.0079,55.9261,55.9261,14570.0
2019-06-14 10:40:00,68.41,68.48,68.36,68.46,20836.0,55.9261,55.9834,55.8853,55.967,20836.0
2019-06-14 10:45:00,68.47,68.61,68.47,68.61,8744.0,55.9752,56.0896,55.9752,56.0896,8744.0
2019-06-14 10:50:00,68.64,68.74,68.64,68.73,11598.0,56.1142,56.1959,56.1142,56.1877,11598.0
2019-06-14 10:55:00,68.74,68.86,68.71,68.86,26106.0,56.1959,56.294,56.1714,56.294,26106.0
2019-06-14 11:00:00,68.86,68.94,68.83,68.89,22154.0,56.294,56.3594,56.2695,56.3185,22154.0
2019-06-14 11:05:00,68.89,68.92,68.85,68.91,28396.0,56.3185,56.3431,56.2858,56.3349,28396.0
2019-06-14 11:10:00,68.91,68.91,68.84,68.85,19276.0,56.3349,56.3349,56.2777,56.2858,19276.0
2019-06-14 11:15:00,68.86,68.86,68.78,68.78,7864.0,56.294,56.294,56.2286,56.2286,7864.0
2019-06-14 11:20:00,68.79,68.83,68.78,68.81,2600.0,56.2368,56.2695,56.2286,56.2531,2600.0
2019-06-14 11:25:00,68.82,68.89,68.82,68.88,8278.0,56.2613,56.3185,56.2613,56.3104,8278.0
2019-06-14 11:30:00,68.91,68.92,68.86,68.92,2402.0,56.3349,56.3431,56.294,56.3431,2402.0
2019-06-14 11:35:00,68.9,68.96,68.89,68.96,13828.0,56.3267,56.3758,56.3185,56.3758,13828.0
2019-06-14 11:40:00,68.95,68.95,68.85,68.85,7136.0,56.3676,56.3676,56.2858,56.2858,7136.0
2019-06-14 11:45:00,68.83,68.89,68.83,68.83,3524.0,56.2695,56.3185,56.2695,56.2695,3524.0
2019-06-14 11:50:00,68.82,68.83,68.76,68.78,4262.0,56.2613,56.2695,56.2123,56.2286,4262.0
2019-06-14 11:55:00,68.78,68.78,68.72,68.75,13058.0,56.2286,56.2286,56.1796,56.2041,13058.0
2019-06-14 12:00:00,68.73,68.76,68.71,68.72,8190.0,56.1877,56.2123,56.1714,56.1796,8190.0
2019-06-14 12:05:00,68.72,68.74,68.69,68.73,5118.0,56.1796,56.1959,56.155,56.1877,5118.0
2019-06-14 12:10:00,68.72,68.72,68.7,68.72,3812.0,56.1796,56.1796,56.1632,56.1796,3812.0
2019-06-14 12:15:00,68.72,68.73,68.69,68.71,5318.0,56.1796,56.1877,56.155,56.1714,5318.0
2019-06-14 12:20:00,68.72,68.79,68.72,68.77,9708.0,56.1796,56.2368,56.1796,56.2204,9708.0
2019-06-14 12:25:00,68.76,68.8,68.74,68.8,4800.0,56.2123,56.245,56.1959,56.245,4800.0
2019-06-14 12:30:00,68.79,68.83,68.78,68.79,6070.0,56.2368,56.2695,56.2286,56.2368,6070.0
2019-06-14 12:35:00,68.79,68.79,68.74,68.78,4002.0,56.2368,56.2368,56.1959,56.2286,4002.0
2019-06-14 12:40:00,68.79,68.81,68.78,68.79,3400.0,56.2368,56.2531,56.2286,56.2368,3400.0
2019-06-14 12:45:00,68.8,68.88,68.8,68.88,8436.0,56.245,56.3104,56.245,56.3104,8436.0
2019-06-14 12:50:00,68.91,68.95,68.85,68.85,9186.0,56.3349,56.3676,56.2858,56.2858,9186.0
2019-06-14 12:55:00,68.85,68.86,68.82,68.83,6000.0,56.2858,56.294,56.2613,56.2695,6000.0
2019-06-14 13:00:00,68.85,68.86,68.83,68.86,2800.0,56.2858,56.294,56.2695,56.294,2800.0
2019-06-14 13:05:00,68.85,68.88,68.83,68.88,5618.0,56.2858,56.3104,56.2695,56.3104,5618.0
2019-06-14 13:10:00,68.89,68.89,68.83,68.85,8578.0,56.3185,56.3185,56.2695,56.2858,8578.0
2019-06-14 13:15:00,68.84,68.89,68.84,68.86,3236.0,56.2777,56.3185,56.2777,56.294,3236.0
2019-06-14 13:20:00,68.88,68.94,68.86,68.9,11496.0,56.3104,56.3594,56.294,56.3267,11496.0
2019-06-14 13:25:00,68.89,68.89,68.83,68.85,17558.0,56.3185,56.3185,56.2695,56.2858,17558.0
2019-06-14 13:30:00,68.85,68.86,68.78,68.79,9960.0,56.2858,56.294,56.2286,56.2368,9960.0
2019-06-14 13:35:00,68.76,68.79,68.74,68.79,4330.0,56.2123,56.2368,56.1959,56.2368,4330.0
2019-06-14 13:40:00,68.79,68.83,68.76,68.79,6936.0,56.2368,56.2695,56.2123,56.2368,6936.0
2019-06-14 13:45:00,68.8,68.81,68.78,68.79,5704.0,56.245,56.2531,56.2286,56.2368,5704.0
2019-06-14 13:50:00,68.79,68.82,68.78,68.82,5800.0,56.2368,56.2613,56.2286,56.2613,5800.0
2019-06-14 13:55:00,68.8,68.81,68.75,68.75,5704.0,56.245,56.2531,56.2041,56.2041,5704.0
2019-06-14 14:00:00,68.74,68.78,68.74,68.75,6260.0,56.1959,56.2286,56.1959,56.2041,6260.0
2019-06-14 14:05:00,68.75,68.77,68.71,68.75,6800.0,56.2041,56.2204,56.1714,56.2041,6800.0
2019-06-14 14:10:00,68.75,68.79,68.75,68.78,3788.0,56.2041,56.2368,56.2041,56.2286,3788.0
2019-06-14 14:15:00,68.79,68.89,68.78,68.89,7136.0,56.2368,56.3185,56.2286,56.3185,7136.0
2019-06-14 14:20:00,68.89,68.9,68.88,68.89,6250.0,56.3185,56.3267,56.3104,56.3185,6250.0
2019-06-14 14:25:00,68.86,68.89,68.83,68.89,4054.0,56.294,56.3185,56.2695,56.3185,4054.0
2019-06-14 14:30:00,68.9,68.95,68.89,68.92,6430.0,56.3267,56.3676,56.3185,56.3431,6430.0
2019-06-14 14:35:00,68.92,68.99,68.92,68.98,16348.0,56.3431,56.4003,56.3431,56.3921,16348.0
2019-06-14 14:40:00,68.98,69.0,68.95,68.99,13314.0,56.3921,56.4085,56.3676,56.4003,13314.0
2019-06-14 14:45:00,68.99,69.04,68.98,69.04,10184.0,56.4003,56.4412,56.3921,56.4412,10184.0
2019-06-14 14:50:00,69.05,69.08,69.03,69.06,9168.0,56.4493,56.4739,56.433,56.4575,9168.0
2019-06-14 14:55:00,69.06,69.06,69.03,69.03,7962.0,56.4575,56.4575,56.433,56.433,7962.0
2019-06-14 15:00:00,69.03,69.1,69.03,69.08,18750.0,56.433,56.4902,56.433,56.4739,18750.0
2019-06-14 15:05:00,69.08,69.08,69.05,69.06,3200.0,56.4739,56.4739,56.4493,56.4575,3200.0
2019-06-14 15:10:00,69.06,69.07,69.02,69.03,15472.0,56.4575,56.4657,56.4248,56.433,15472.0
2019-06-14 15:15:00,69.03,69.06,69.01,69.03,13276.0,56.433,56.4575,56.4166,56.433,13276.0
2019-06-14 15:20:00,69.05,69.17,69.05,69.15,16204.0,56.4493,56.5475,56.4493,56.5311,16204.0
2019-06-14 15:25:00,69.18,69.18,69.11,69.14,9344.0,56.5556,56.5556,56.4984,56.5229,9344.0
2019-06-14 15:30:00,69.15,69.16,69.08,69.1,12170.0,56.5311,56.5393,56.4739,56.4902,12170.0
2019-06-14 15:35:00,69.1,69.14,69.08,69.09,16188.0,56.4902,56.5229,56.4739,56.4821,16188.0
2019-06-14 15:40:00,69.08,69.08,69.03,69.04,17454.0,56.4739,56.4739,56.433,56.4412,17454.0
2019-06-14 15:45:00,69.04,69.09,69.04,69.07,25142.0,56.4412,56.4821,56.4412,56.4657,25142.0
2019-06-14 15:50:00,69.07,69.07,68.96,69.03,41958.0,56.4657,56.4657,56.3758,56.433,41958.0
2019-06-14 15:55:00,69.04,69.04,68.88,68.89,129002.0,56.4412,56.4412,56.3104,56.3185,129002.0
2019-06-17 09:30:00,68.92,69.11,68.92,69.01,23884.0,56.3431,56.4984,56.3431,56.4166,23884.0
2019-06-17 09:35:00,68.99,69.11,68.97,69.1,27180.0,56.4003,56.4984,56.3839,56.4902,27180.0
2019-06-17 09:40:00,69.1,69.11,69.03,69.08,6334.0,56.4902,56.4984,56.433,56.4739,6334.0
2019-06-17 09:45:00,69.11,69.11,69.01,69.06,12670.0,56.4984,56.4984,56.4166,56.4575,12670.0
2019-06-17 09:50:00,69.03,69.07,68.94,69.03,6738.0,56.433,56.4657,56.3594,56.433,6738.0
2019-06-17 09:55:00,69.01,69.04,68.89,68.92,14290.0,56.4166,56.4412,56.3185,56.3431,14290.0
2019-06-17 10:00:00,68.88,68.97,68.8,68.82,20460.0,56.3104,56.3839,56.245,56.2613,20460.0
2019-06-17 10:05:00,68.78,68.79,68.7,68.7,12460.0,56.2286,56.2368,56.1632,56.1632,12460.0
2019-06-17 10:10:00,68.7,68.87,68.7,68.85,10520.0,56.1632,56.3022,56.1632,56.2858,10520.0
2019-06-17 10:15:00,68.85,68.85,68.77,68.85,12936.0,56.2858,56.2858,56.2204,56.2858,12936.0
2019-06-17 10:20:00,68.88,68.97,68.86,68.96,5178.0,56.3104,56.3839,56.294,56.3758,5178.0
2019-06-17 10:25:00,68.97,68.97,68.85,68.89,6744.0,56.3839,56.3839,56.2858,56.3185,6744.0
2019-06-17 10:30:00,68.9,68.92,68.86,68.89,7570.0,56.3267,56.3431,56.294,56.3185,7570.0
2019-06-17 10:35:00,68.89,68.92,68.86,68.86,7456.0,56.3185,56.3431,56.294,56.294,7456.0
2019-06-17 10:40:00,68.88,68.89,68.83,68.85,16144.0,56.3104,56.3185,56.2695,56.2858,16144.0
2019-06-17 10:45:00,68.86,68.86,68.8,68.83,22662.0,56.294,56.294,56.245,56.2695,22662.0
2019-06-17 10:50:00,68.82,68.83,68.74,68.76,12778.0,56.2613,56.2695,56.1959,56.2123,12778.0
2019-06-17 10:55:00,68.75,68.88,68.75,68.88,8252.0,56.2041,56.3104,56.2041,56.3104,8252.0
2019-06-17 11:00:00,68.89,68.89,68.75,68.8,6618.0,56.3185,56.3185,56.2041,56.245,6618.0
2019-06-17 11:05:00,68.81,68.85,68.8,68.85,2600.0,56.2531,56.2858,56.245,56.2858,2600.0
2019-06-17 11:10:00,68.81,68.86,68.8,68.84,5602.0,56.2531,56.294,56.245,56.2777,5602.0
2019-06-17 11:15:00,68.84,68.86,68.82,68.85,25334.0,56.2777,56.294,56.2613,56.2858,25334.0
2019-06-17 11:20:00,68.86,68.86,68.77,68.8,10318.0,56.294,56.294,56.2204,56.245,10318.0
2019-06-17 11:25:00,68.81,68.81,68.77,68.78,7348.0,56.2531,56.2531,56.2204,56.2286,7348.0
2019-06-17 11:30:00,68.8,68.8,68.75,68.77,9572.0,56.245,56.245,56.2041,56.2204,9572.0
2019-06-17 11:35:00,68.78,68.83,68.76,68.82,10732.0,56.2286,56.2695,56.2123,56.2613,10732.0
2019-06-17 11:40:00,68.83,68.83,68.76,68.77,8874.0,56.2695,56.2695,56.2123,56.2204,8874.0
2019-06-17 11:45:00,68.78,68.8,68.72,68.73,5298.0,56.2286,56.245,56.1796,56.1877,5298.0
2019-06-17 11:50:00,68.72,68.74,68.71,68.72,2800.0,56.1796,56.1959,56.1714,56.1796,2800.0
2019-06-17 11:55:00,68.72,68.75,68.71,68.71,5000.0,56.1796,56.2041,56.1714,56.1714,5000.0
2019-06-17 12:00:00,68.71,68.76,68.71,68.72,3000.0,56.1714,56.2123,56.1714,56.1796,3000.0
2019-06-17 12:05:00,68.76,68.82,68.76,68.81,4248.0,56.2123,56.2613,56.2123,56.2531,4248.0
2019-06-17 12:10:00,68.83,68.91,68.83,68.88,8362.0,56.2695,56.3349,56.2695,56.3104,8362.0
2019-06-17 12:15:00,68.89,69.0,68.88,68.99,11590.0,56.3185,56.4085,56.3104,56.4003,11590.0
2019-06-17 12:20:00,68.99,69.01,68.95,68.97,9238.0,56.4003,56.4166,56.3676,56.3839,9238.0
2019-06-17 12:25:00,68.96,68.96,68.89,68.9,5214.0,56.3758,56.3758,56.3185,56.3267,5214.0
2019-06-17 12:30:00,68.9,68.9,68.83,68.86,6048.0,56.3267,56.3267,56.2695,56.294,6048.0
2019-06-17 12:35:00,68.87,68.87,68.83,68.85,4100.0,56.3022,56.3022,56.2695,56.2858,4100.0
2019-06-17 12:40:00,68.83,68.86,68.83,68.86,4400.0,56.2695,56.294,56.2695,56.294,4400.0
2019-06-17 12:45:00,68.86,68.9,68.84,68.89,8690.0,56.294,56.3267,56.2777,56.3185,8690.0
2019-06-17 12:50:00,68.91,68.97,68.9,68.96,4400.0,56.3349,56.3839,56.3267,56.3758,4400.0
2019-06-17 12:55:00,68.98,69.03,68.98,69.01,9896.0,56.3921,56.433,56.3921,56.4166,9896.0
2019-06-17 13:00:00,69.02,69.04,68.98,69.0,6632.0,56.4248,56.4412,56.3921,56.4085,6632.0
2019-06-17 13:05:00,69.0,69.04,68.99,69.01,7696.0,56.4085,56.4412,56.4003,56.4166,7696.0
2019-06-17 13:10:00,69.04,69.04,68.99,69.02,2340.0,56.4412,56.4412,56.4003,56.4248,2340.0
2019-06-17 13:15:00,69.01,69.03,68.99,69.0,7060.0,56.4166,56.433,56.4003,56.4085,7060.0
2019-06-17 13:20:00,69.01,69.02,68.95,68.98,9800.0,56.4166,56.4248,56.3676,56.3921,9800.0
2019-06-17 13:25:00,68.96,68.99,68.95,68.96,5592.0,56.3758,56.4003,56.3676,56.3758,5592.0
2019-06-17 13:30:00,68.96,69.02,68.96,69.01,13640.0,56.3758,56.4248,56.3758,56.4166,13640.0
2019-06-17 13:35:00,69.02,69.06,69.02,69.06,11216.0,56.4248,56.4575,56.4248,56.4575,11216.0
2019-06-17 13:40:00,69.08,69.14,69.08,69.13,4816.0,56.4739,56.5229,56.4739,56.5148,4816.0
2019-06-17 13:45:00,69.12,69.2,69.11,69.17,9484.0,56.5066,56.572,56.4984,56.5475,9484.0
2019-06-17 13:50:00,69.2,69.23,69.17,69.2,9394.0,56.572,56.5965,56.5475,56.572,9394.0
2019-06-17 13:55:00,69.22,69.23,69.19,69.23,13442.0,56.5883,56.5965,56.5638,56.5965,13442.0
2019-06-17 14:00:00,69.23,69.29,69.23,69.26,17882.0,56.5965,56.6456,56.5965,56.621,17882.0
2019-06-17 14:05:00,69.25,69.28,69.17,69.18,13404.0,56.6129,56.6374,56.5475,56.5556,13404.0
2019-06-17 14:10:00,69.16,69.22,69.14,69.22,6100.0,56.5393,56.5883,56.5229,56.5883,6100.0
2019-06-17 14:15:00,69.23,69.23,69.19,69.2,3696.0,56.5965,56.5965,56.5638,56.572,3696.0
2019-06-17 14:20:00,69.2,69.26,69.19,69.26,11356.0,56.572,56.621,56.5638,56.621,11356.0
2019-06-17 14:25:00,69.25,69.26,69.24,69.24,9400.0,56.6129,56.621,56.6047,56.6047,9400.0
2019-06-17 14:30:00,69.24,69.26,69.13,69.14,17882.0,56.6047,56.621,56.5148,56.5229,17882.0
2019-06-17 14:35:00,69.14,69.15,69.07,69.08,9972.0,56.5229,56.5311,56.4657,56.4739,9972.0
2019-06-17 14:40:00,69.06,69.12,69.06,69.1,8608.0,56.4575,56.5066,56.4575,56.4902,8608.0
2019-06-17 14:45:00,69.1,69.12,69.06,69.07,19828.0,56.4902,56.5066,56.4575,56.4657,19828.0
2019-06-17 14:50:00,69.08,69.08,69.01,69.01,6974.0,56.4739,56.4739,56.4166,56.4166,6974.0
2019-06-17 14:55:00,69.01,69.01,68.97,69.0,8642.0,56.4166,56.4166,56.3839,56.4085,8642.0
2019-06-17 15:00:00,69.01,69.1,68.99,69.1,13838.0,56.4166,56.4902,56.4003,56.4902,13838.0
2019-06-17 15:05:00,69.11,69.14,69.09,69.14,6182.0,56.4984,56.5229,56.4821,56.5229,6182.0
2019-06-17 15:10:00,69.11,69.11,69.08,69.11,5536.0,56.4984,56.4984,56.4739,56.4984,5536.0
2019-06-17 15:15:00,69.11,69.11,69.08,69.09,28488.0,56.4984,56.4984,56.4739,56.4821,28488.0
2019-06-17 15:20:00,69.08,69.08,69.05,69.08,12346.0,56.4739,56.4739,56.4493,56.4739,12346.0
2019-06-17 15:25:00,69.08,69.19,69.07,69.18,32682.0,56.4739,56.5638,56.4657,56.5556,32682.0
2019-06-17 15:30:00,69.17,69.17,69.08,69.11,10986.0,56.5475,56.5475,56.4739,56.4984,10986.0
2019-06-17 15:35:00,69.14,69.14,69.07,69.11,23022.0,56.5229,56.5229,56.4657,56.4984,23022.0
2019-06-17 15:40:00,69.11,69.11,69.08,69.09,20110.0,56.4984,56.4984,56.4739,56.4821,20110.0
2019-06-17 15:45:00,69.08,69.11,69.0,69.0,31964.0,56.4739,56.4984,56.4085,56.4085,31964.0
2019-06-17 15:50:00,69.0,69.03,68.89,68.89,37770.0,56.4085,56.433,56.3185,56.3185,37770.0
2019-06-17 15:55:00,68.9,69.01,68.9,68.97,102018.0,56.3267,56.4166,56.3267,56.3839,102018.0
2019-06-18 09:30:00,69.6,69.6,69.0,69.2,32620.0,56.899,56.899,56.4085,56.572,32620.0
2019-06-18 09:35:00,69.28,69.35,69.19,69.33,13968.0,56.6374,56.6946,56.5638,56.6783,13968.0
2019-06-18 09:40:00,69.35,69.4,69.09,69.13,10368.0,56.6946,56.7355,56.4821,56.5148,10368.0
2019-06-18 09:45:00,69.14,69.14,68.85,69.11,14686.0,56.5229,56.5229,56.2858,56.4984,14686.0
2019-06-18 09:50:00,69.13,69.17,69.02,69.08,40662.0,56.5148,56.5475,56.4248,56.4739,40662.0
2019-06-18 09:55:00,69.05,69.14,68.99,68.99,16948.0,56.4493,56.5229,56.4003,56.4003,16948.0
2019-06-18 10:00:00,68.93,69.08,68.93,69.01,18702.0,56.3512,56.4739,56.3512,56.4166,18702.0
2019-06-18 10:05:00,68.97,69.0,68.79,68.94,25018.0,56.3839,56.4085,56.2368,56.3594,25018.0
2019-06-18 10:10:00,68.89,68.94,68.82,68.92,18192.0,56.3185,56.3594,56.2613,56.3431,18192.0
2019-06-18 10:15:00,68.88,69.03,68.85,69.03,12888.0,56.3104,56.433,56.2858,56.433,12888.0
2019-06-18 10:20:00,69.03,69.09,69.03,69.06,11878.0,56.433,56.4821,56.433,56.4575,11878.0
2019-06-18 10:25:00,69.08,69.08,68.96,68.96,5042.0,56.4739,56.4739,56.3758,56.3758,5042.0
2019-06-18 10:30:00,68.95,69.03,68.91,68.99,9184.0,56.3676,56.433,56.3349,56.4003,9184.0
2019-06-18 10:35:00,69.0,69.0,68.9,68.93,11764.0,56.4085,56.4085,56.3267,56.3512,11764.0
2019-06-18 10:40:00,68.96,69.05,68.95,69.05,12368.0,56.3758,56.4493,56.3676,56.4493,12368.0
2019-06-18 10:45:00,69.08,69.13,69.05,69.13,8554.0,56.4739,56.5148,56.4493,56.5148,8554.0
2019-06-18 10:50:00,69.16,69.16,69.05,69.08,5320.0,56.5393,56.5393,56.4493,56.4739,5320.0
2019-06-18 10:55:00,69.09,69.17,69.09,69.17,5910.0,56.4821,56.5475,56.4821,56.5475,5910.0
2019-06-18 11:00:00,69.2,69.21,69.17,69.21,5000.0,56.572,56.5802,56.5475,56.5802,5000.0
2019-06-18 11:05:00,69.2,69.24,69.04,69.04,14376.0,56.572,56.6047,56.4412,56.4412,14376.0
2019-06-18 11:10:00,69.08,69.09,69.02,69.06,15922.0,56.4739,56.4821,56.4248,56.4575,15922.0
2019-06-18 11:15:00,69.08,69.11,69.0,69.0,10656.0,56.4739,56.4984,56.4085,56.4085,10656.0
2019-06-18 11:20:00,68.98,69.06,68.91,68.96,13808.0,56.3921,56.4575,56.3349,56.3758,13808.0
2019-06-18 11:25:00,68.91,68.98,68.87,68.92,12194.0,56.3349,56.3921,56.3022,56.3431,12194.0
2019-06-18 11:30:00,68.95,68.96,68.85,68.92,12242.0,56.3676,56.3758,56.2858,56.3431,12242.0
2019-06-18 11:35:00,68.96,69.01,68.92,69.01,7402.0,56.3758,56.4166,56.3431,56.4166,7402.0
2019-06-18 11:40:00,69.02,69.02,68.89,68.97,7616.0,56.4248,56.4248,56.3185,56.3839,7616.0
2019-06-18 11:45:00,68.95,68.99,68.91,68.99,5000.0,56.3676,56.4003,56.3349,56.4003,5000.0
2019-06-18 11:50:00,68.99,69.05,68.96,69.04,6650.0,56.4003,56.4493,56.3758,56.4412,6650.0
2019-06-18 11:55:00,69.04,69.08,69.04,69.08,6154.0,56.4412,56.4739,56.4412,56.4739,6154.0
2019-06-18 12:00:00,69.05,69.09,69.03,69.06,11902.0,56.4493,56.4821,56.433,56.4575,11902.0
2019-06-18 12:05:00,69.06,69.06,68.97,68.97,6554.0,56.4575,56.4575,56.3839,56.3839,6554.0
2019-06-18 12:10:00,68.96,69.0,68.92,68.95,4808.0,56.3758,56.4085,56.3431,56.3676,4808.0
2019-06-18 12:15:00,68.96,68.98,68.91,68.91,6000.0,56.3758,56.3921,56.3349,56.3349,6000.0
2019-06-18 12:20:00,68.92,68.96,68.92,68.92,3200.0,56.3431,56.3758,56.3431,56.3431,3200.0
2019-06-18 12:25:00,68.94,68.94,68.89,68.9,10060.0,56.3594,56.3594,56.3185,56.3267,10060.0
2019-06-18 12:30:00,68.89,68.92,68.88,68.89,3728.0,56.3185,56.3431,56.3104,56.3185,3728.0
2019-06-18 12:35:00,68.89,68.92,68.88,68.92,8636.0,56.3185,56.3431,56.3104,56.3431,8636.0
2019-06-18 12:40:00,68.92,68.94,68.92,68.92,2954.0,56.3431,56.3594,56.3431,56.3431,2954.0
2019-06-18 12:45:00,68.92,68.94,68.87,68.89,9730.0,56.3431,56.3594,56.3022,56.3185,9730.0
2019-06-18 12:50:00,68.9,68.94,68.89,68.89,5462.0,56.3267,56.3594,56.3185,56.3185,5462.0
2019-06-18 12:55:00,68.9,68.92,68.88,68.91,4192.0,56.3267,56.3431,56.3104,56.3349,4192.0
2019-06-18 13:00:00,68.92,68.94,68.85,68.85,5318.0,56.3431,56.3594,56.2858,56.2858,5318.0
2019-06-18 13:05:00,68.83,68.86,68.78,68.81,5358.0,56.2695,56.294,56.2286,56.2531,5358.0
2019-06-18 13:10:00,68.8,68.82,68.71,68.72,9672.0,56.245,56.2613,56.1714,56.1796,9672.0
2019-06-18 13:15:00,68.72,68.72,68.67,68.67,8208.0,56.1796,56.1796,56.1387,56.1387,8208.0
2019-06-18 13:20:00,68.69,68.69,68.62,68.65,3328.0,56.155,56.155,56.0978,56.1223,3328.0
2019-06-18 13:25:00,68.63,68.66,68.55,68.57,29196.0,56.106,56.1305,56.0406,56.0569,29196.0
2019-06-18 13:30:00,68.57,68.6,68.49,68.5,20174.0,56.0569,56.0815,55.9915,55.9997,20174.0
2019-06-18 13:35:00,68.52,68.56,68.52,68.52,3744.0,56.0161,56.0488,56.0161,56.0161,3744.0
2019-06-18 13:40:00,68.52,68.54,68.47,68.52,10558.0,56.0161,56.0324,55.9752,56.0161,10558.0
2019-06-18 13:45:00,68.54,68.6,68.54,68.55,8840.0,56.0324,56.0815,56.0324,56.0406,8840.0
2019-06-18 13:50:00,68.56,68.57,68.51,68.55,7556.0,56.0488,56.0569,56.0079,56.0406,7556.0
2019-06-18 13:55:00,68.53,68.55,68.51,68.54,7048.0,56.0242,56.0406,56.0079,56.0324,7048.0
2019-06-18 14:00:00,68.54,68.58,68.53,68.57,13966.0,56.0324,56.0651,56.0242,56.0569,13966.0
2019-06-18 14:05:00,68.57,68.58,68.46,68.47,6962.0,56.0569,56.0651,55.967,55.9752,6962.0
2019-06-18 14:10:00,68.46,68.51,68.45,68.45,15318.0,55.967,56.0079,55.9588,55.9588,15318.0
2019-06-18 14:15:00,68.44,68.46,68.42,68.46,5442.0,55.9507,55.967,55.9343,55.967,5442.0
2019-06-18 14:20:00,68.48,68.48,68.42,68.42,4800.0,55.9834,55.9834,55.9343,55.9343,4800.0
2019-06-18 14:25:00,68.4,68.42,68.35,68.36,8740.0,55.918,55.9343,55.8771,55.8853,8740.0
2019-06-18 14:30:00,68.36,68.39,68.34,68.35,6992.0,55.8853,55.9098,55.8689,55.8771,6992.0
2019-06-18 14:35:00,68.36,68.36,68.25,68.27,20622.0,55.8853,55.8853,55.7953,55.8117,20622.0
2019-06-18 14:40:00,68.28,68.36,68.26,68.33,13674.0,55.8199,55.8853,55.8035,55.8607,13674.0
2019-06-18 14:45:00,68.35,68.39,68.34,68.38,4682.0,55.8771,55.9098,55.8689,55.9016,4682.0
2019-06-18 14:50:00,68.39,68.39,68.3,68.31,12402.0,55.9098,55.9098,55.8362,55.8444,12402.0
2019-06-18 14:55:00,68.3,68.34,68.27,68.27,7714.0,55.8362,55.8689,55.8117,55.8117,7714.0
2019-06-18 15:00:00,68.27,68.35,68.22,68.34,10460.0,55.8117,55.8771,55.7708,55.8689,10460.0
2019-06-18 15:05:00,68.36,68.36,68.31,68.31,7202.0,55.8853,55.8853,55.8444,55.8444,7202.0
2019-06-18 15:10:00,68.33,68.33,68.28,68.28,13138.0,55.8607,55.8607,55.8199,55.8199,13138.0
2019-06-18 15:15:00,68.25,68.27,68.23,68.24,5292.0,55.7953,55.8117,55.779,55.7872,5292.0
2019-06-18 15:20:00,68.25,68.25,68.16,68.2,13002.0,55.7953,55.7953,55.7218,55.7545,13002.0
2019-06-18 15:25:00,68.19,68.19,68.14,68.16,18804.0,55.7463,55.7463,55.7054,55.7218,18804.0
2019-06-18 15:30:00,68.14,68.17,68.12,68.14,13288.0,55.7054,55.7299,55.6891,55.7054,13288.0
2019-06-18 15:35:00,68.14,68.36,68.13,68.35,28552.0,55.7054,55.8853,55.6972,55.8771,28552.0
2019-06-18 15:40:00,68.34,68.38,68.32,68.36,28814.0,55.8689,55.9016,55.8526,55.8853,28814.0
2019-06-18 15:45:00,68.36,68.48,68.35,68.47,29422.0,55.8853,55.9834,55.8771,55.9752,29422.0
2019-06-18 15:50:00,68.48,68.56,68.44,68.56,52620.0,55.9834,56.0488,55.9507,56.0488,52620.0
2019-06-18 15:55:00,68.55,68.66,68.53,68.61,130812.0,56.0406,56.1305,56.0242,56.0896,130812.0
2019-06-19 09:30:00,68.32,68.63,68.01,68.5,30898.0,55.8526,56.106,55.5991,55.9997,30898.0
2019-06-19 09:35:00,68.56,68.74,68.56,68.74,7590.0,56.0488,56.1959,56.0488,56.1959,7590.0
2019-06-19 09:40:00,68.67,68.7,68.5,68.6,16402.0,56.1387,56.1632,55.9997,56.0815,16402.0
2019-06-19 09:45:00,68.63,68.74,68.63,68.7,8796.0,56.106,56.1959,56.106,56.1632,8796.0
2019-06-19 09:50:00,68.72,68.78,68.7,68.74,16504.0,56.1796,56.2286,56.1632,56.1959,16504.0
2019-06-19 09:55:00,68.7,68.83,68.69,68.83,29362.0,56.1632,56.2695,56.155,56.2695,29362.0
2019-06-19 10:00:00,68.86,68.93,68.82,68.82,13320.0,56.294,56.3512,56.2613,56.2613,13320.0
2019-06-19 10:05:00,68.82,68.83,68.76,68.82,7510.0,56.2613,56.2695,56.2123,56.2613,7510.0
2019-06-19 10:10:00,68.86,68.94,68.83,68.87,6632.0,56.294,56.3594,56.2695,56.3022,6632.0
2019-06-19 10:15:00,68.85,68.86,68.8,68.82,9210.0,56.2858,56.294,56.245,56.2613,9210.0
2019-06-19 10:20:00,68.82,68.82,68.72,68.73,10200.0,56.2613,56.2613,56.1796,56.1877,10200.0
2019-06-19 10:25:00,68.73,68.79,68.72,68.73,6180.0,56.1877,56.2368,56.1796,56.1877,6180.0
2019-06-19 10:30:00,68.71,68.71,68.64,68.69,7400.0,56.1714,56.1714,56.1142,56.155,7400.0
2019-06-19 10:35:00,68.72,68.82,68.71,68.76,5638.0,56.1796,56.2613,56.1714,56.2123,5638.0
2019-06-19 10:40:00,68.75,68.75,68.68,68.69,5060.0,56.2041,56.2041,56.1469,56.155,5060.0
2019-06-19 10:45:00,68.66,68.74,68.66,68.69,5410.0,56.1305,56.1959,56.1305,56.155,5410.0
2019-06-19 10:50:00,68.68,68.73,68.67,68.71,8026.0,56.1469,56.1877,56.1387,56.1714,8026.0
2019-06-19 10:55:00,68.71,68.85,68.71,68.85,3510.0,56.1714,56.2858,56.1714,56.2858,3510.0
2019-06-19 11:00:00,68.86,68.92,68.86,68.92,3200.0,56.294,56.3431,56.294,56.3431,3200.0
2019-06-19 11:05:00,68.92,68.98,68.88,68.96,12380.0,56.3431,56.3921,56.3104,56.3758,12380.0
2019-06-19 11:10:00,68.98,68.98,68.92,68.96,6230.0,56.3921,56.3921,56.3431,56.3758,6230.0
2019-06-19 11:15:00,68.96,68.99,68.94,68.94,6390.0,56.3758,56.4003,56.3594,56.3594,6390.0
2019-06-19 11:20:00,68.93,69.0,68.91,68.98,9650.0,56.3512,56.4085,56.3349,56.3921,9650.0
2019-06-19 11:25:00,68.98,69.11,68.98,69.09,13624.0,56.3921,56.4984,56.3921,56.4821,13624.0
2019-06-19 11:30:00,69.08,69.08,69.03,69.03,7418.0,56.4739,56.4739,56.433,56.433,7418.0
2019-06-19 11:35:00,69.03,69.05,68.99,69.03,10112.0,56.433,56.4493,56.4003,56.433,10112.0
2019-06-19 11:40:00,69.04,69.06,69.02,69.06,4800.0,56.4412,56.4575,56.4248,56.4575,4800.0
2019-06-19 11:45:00,69.07,69.1,69.05,69.1,5010.0,56.4657,56.4902,56.4493,56.4902,5010.0
2019-06-19 11:50:00,69.11,69.17,69.1,69.1,5690.0,56.4984,56.5475,56.4902,56.4902,5690.0
2019-06-19 11:55:00,69.11,69.11,69.07,69.1,4804.0,56.4984,56.4984,56.4657,56.4902,4804.0
2019-06-19 12:00:00,69.09,69.15,69.08,69.14,6082.0,56.4821,56.5311,56.4739,56.5229,6082.0
2019-06-19 12:05:00,69.12,69.13,69.05,69.06,3400.0,56.5066,56.5148,56.4493,56.4575,3400.0
2019-06-19 12:10:00,69.07,69.1,69.05,69.06,5760.0,56.4657,56.4902,56.4493,56.4575,5760.0
2019-06-19 12:15:00,69.05,69.11,69.04,69.11,4300.0,56.4493,56.4984,56.4412,56.4984,4300.0
2019-06-19 12:20:00,69.12,69.14,69.1,69.11,5912.0,56.5066,56.5229,56.4902,56.4984,5912.0
2019-06-19 12:25:00,69.13,69.19,69.11,69.17,12800.0,56.5148,56.5638,56.4984,56.5475,12800.0
2019-06-19 12:30:00,69.17,69.17,69.08,69.13,10084.0,56.5475,56.5475,56.4739,56.5148,10084.0
2019-06-19 12:35:00,69.13,69.13,69.05,69.05,6000.0,56.5148,56.5148,56.4493,56.4493,6000.0
2019-06-19 12:40:00,69.06,69.07,68.99,69.0,7322.0,56.4575,56.4657,56.4003,56.4085,7322.0
2019-06-19 12:45:00,69.03,69.04,68.99,69.0,6000.0,56.433,56.4412,56.4003,56.4085,6000.0
2019-06-19 12:50:00,69.01,69.06,69.0,69.01,9730.0,56.4166,56.4575,56.4085,56.4166,9730.0
2019-06-19 12:55:00,69.03,69.04,69.01,69.04,5452.0,56.433,56.4412,56.4166,56.4412,5452.0
2019-06-19 13:00:00,69.03,69.06,69.03,69.06,6102.0,56.433,56.4575,56.433,56.4575,6102.0
2019-06-19 13:05:00,69.06,69.08,69.05,69.06,7078.0,56.4575,56.4739,56.4493,56.4575,7078.0
2019-06-19 13:10:00,69.07,69.08,69.02,69.06,16400.0,56.4657,56.4739,56.4248,56.4575,16400.0
2019-06-19 13:15:00,69.05,69.07,69.01,69.04,11402.0,56.4493,56.4657,56.4166,56.4412,11402.0
2019-06-19 13:20:00,69.05,69.05,68.99,69.01,11296.0,56.4493,56.4493,56.4003,56.4166,11296.0
2019-06-19 13:25:00,69.02,69.05,69.01,69.05,3200.0,56.4248,56.4493,56.4166,56.4493,3200.0
2019-06-19 13:30:00,69.04,69.05,69.01,69.03,7600.0,56.4412,56.4493,56.4166,56.433,7600.0
2019-06-19 13:35:00,69.04,69.08,69.04,69.08,5130.0,56.4412,56.4739,56.4412,56.4739,5130.0
2019-06-19 13:40:00,69.08,69.13,69.06,69.13,3954.0,56.4739,56.5148,56.4575,56.5148,3954.0
2019-06-19 13:45:00,69.14,69.14,69.1,69.14,4550.0,56.5229,56.5229,56.4902,56.5229,4550.0
2019-06-19 13:50:00,69.14,69.2,69.14,69.2,13900.0,56.5229,56.572,56.5229,56.572,13900.0
2019-06-19 13:55:00,69.19,69.19,69.13,69.17,6608.0,56.5638,56.5638,56.5148,56.5475,6608.0
2019-06-19 14:00:00,69.18,69.5,69.13,69.5,30508.0,56.5556,56.8172,56.5148,56.8172,30508.0
2019-06-19 14:05:00,69.5,69.57,69.39,69.39,13908.0,56.8172,56.8745,56.7273,56.7273,13908.0
2019-06-19 14:10:00,69.44,69.46,69.38,69.44,5264.0,56.7682,56.7845,56.7191,56.7682,5264.0
2019-06-19 14:15:00,69.45,69.48,69.42,69.45,2600.0,56.7764,56.8009,56.7518,56.7764,2600.0
2019-06-19 14:20:00,69.45,69.47,69.38,69.38,5728.0,56.7764,56.7927,56.7191,56.7191,5728.0
2019-06-19 14:25:00,69.42,69.55,69.42,69.52,11160.0,56.7518,56.8581,56.7518,56.8336,11160.0
2019-06-19 14:30:00,69.54,69.69,69.54,69.64,24318.0,56.8499,56.9726,56.8499,56.9317,24318.0
2019-06-19 14:35:00,69.61,69.61,69.54,69.55,7592.0,56.9072,56.9072,56.8499,56.8581,7592.0
2019-06-19 14:40:00,69.55,69.56,69.48,69.53,9744.0,56.8581,56.8663,56.8009,56.8418,9744.0
2019-06-19 14:45:00,69.53,69.56,69.49,69.56,6062.0,56.8418,56.8663,56.8091,56.8663,6062.0
2019-06-19 14:50:00,69.54,69.64,69.53,69.64,17980.0,56.8499,56.9317,56.8418,56.9317,17980.0
2019-06-19 14:55:00,69.64,69.69,69.59,69.67,11756.0,56.9317,56.9726,56.8908,56.9562,11756.0
2019-06-19 15:00:00,69.69,69.75,69.67,69.72,7740.0,56.9726,57.0216,56.9562,56.9971,7740.0
2019-06-19 15:05:00,69.73,69.78,69.69,69.78,14546.0,57.0053,57.0461,56.9726,57.0461,14546.0
2019-06-19 15:10:00,69.77,69.78,69.73,69.73,14360.0,57.038,57.0461,57.0053,57.0053,14360.0
2019-06-19 15:15:00,69.74,69.74,69.65,69.66,9378.0,57.0134,57.0134,56.9399,56.948,9378.0
2019-06-19 15:20:00,69.67,69.67,69.58,69.65,6368.0,56.9562,56.9562,56.8826,56.9399,6368.0
2019-06-19 15:25:00,69.66,69.7,69.61,69.67,14872.0,56.948,56.9807,56.9072,56.9562,14872.0
2019-06-19 15:30:00,69.67,69.72,69.63,69.71,28348.0,56.9562,56.9971,56.9235,56.9889,28348.0
2019-06-19 15:35:00,69.71,69.75,69.67,69.69,13258.0,56.9889,57.0216,56.9562,56.9726,13258.0
2019-06-19 15:40:00,69.7,69.86,69.68,69.78,25198.0,56.9807,57.1115,56.9644,57.0461,25198.0
2019-06-19 15:45:00,69.77,69.88,69.76,69.76,39682.0,57.038,57.1279,57.0298,57.0298,39682.0
2019-06-19 15:50:00,69.76,69.86,69.75,69.75,50338.0,57.0298,57.1115,57.0216,57.0216,50338.0
2019-06-19 15:55:00,69.75,69.76,69.53,69.54,176802.0,57.0216,57.0298,56.8418,56.8499,176802.0
2019-06-20 09:30:00,69.95,70.25,69.76,69.96,43598.0,57.1851,57.4304,57.0298,57.1933,43598.0
2019-06-20 09:35:00,69.87,70.19,69.87,70.03,19864.0,57.1197,57.3813,57.1197,57.2505,19864.0
2019-06-20 09:40:00,70.09,70.19,69.89,70.14,5410.0,57.2996,57.3813,57.1361,57.3404,5410.0
2019-06-20 09:45:00,70.13,70.16,69.92,70.03,8438.0,57.3323,57.3568,57.1606,57.2505,8438.0
2019-06-20 09:50:00,69.96,69.99,69.86,69.99,3800.0,57.1933,57.2178,57.1115,57.2178,3800.0
2019-06-20 09:55:00,69.97,69.97,69.88,69.88,5300.0,57.2015,57.2015,57.1279,57.1279,5300.0
2019-06-20 10:00:00,69.88,69.9,69.71,69.75,10458.0,57.1279,57.1442,56.9889,57.0216,10458.0
2019-06-20 10:05:00,69.73,69.75,69.69,69.7,8070.0,57.0053,57.0216,56.9726,56.9807,8070.0
2019-06-20 10:10:00,69.72,69.74,69.64,69.66,7800.0,56.9971,57.0134,56.9317,56.948,7800.0
2019-06-20 10:15:00,69.65,69.7,69.64,69.64,7432.0,56.9399,56.9807,56.9317,56.9317,7432.0
2019-06-20 10:20:00,69.66,69.69,69.61,69.69,7388.0,56.948,56.9726,56.9072,56.9726,7388.0
2019-06-20 10:25:00,69.66,69.71,69.58,69.58,6800.0,56.948,56.9889,56.8826,56.8826,6800.0
2019-06-20 10:30:00,69.61,69.64,69.54,69.59,11158.0,56.9072,56.9317,56.8499,56.8908,11158.0
2019-06-20 10:35:00,69.54,69.56,69.5,69.56,8980.0,56.8499,56.8663,56.8172,56.8663,8980.0
2019-06-20 10:40:00,69.57,69.58,69.53,69.56,6400.0,56.8745,56.8826,56.8418,56.8663,6400.0
2019-06-20 10:45:00,69.53,69.53,69.33,69.36,12368.0,56.8418,56.8418,56.6783,56.7028,12368.0
2019-06-20 10:50:00,69.39,69.56,69.39,69.52,6800.0,56.7273,56.8663,56.7273,56.8336,6800.0
2019-06-20 10:55:00,69.53,69.57,69.51,69.52,7962.0,56.8418,56.8745,56.8254,56.8336,7962.0
2019-06-20 11:00:00,69.52,69.52,69.4,69.46,11528.0,56.8336,56.8336,56.7355,56.7845,11528.0
2019-06-20 11:05:00,69.46,69.58,69.46,69.58,4480.0,56.7845,56.8826,56.7845,56.8826,4480.0
2019-06-20 11:10:00,69.57,69.64,69.57,69.58,5200.0,56.8745,56.9317,56.8745,56.8826,5200.0
2019-06-20 11:15:00,69.61,69.64,69.6,69.63,29756.0,56.9072,56.9317,56.899,56.9235,29756.0
2019-06-20 11:20:00,69.63,69.64,69.56,69.56,7968.0,56.9235,56.9317,56.8663,56.8663,7968.0
2019-06-20 11:25:00,69.57,69.64,69.57,69.61,6546.0,56.8745,56.9317,56.8745,56.9072,6546.0
2019-06-20 11:30:00,69.61,69.67,69.6,69.62,6170.0,56.9072,56.9562,56.899,56.9153,6170.0
2019-06-20 11:35:00,69.59,69.61,69.56,69.58,4600.0,56.8908,56.9072,56.8663,56.8826,4600.0
2019-06-20 11:40:00,69.6,69.63,69.57,69.58,11192.0,56.899,56.9235,56.8745,56.8826,11192.0
2019-06-20 11:45:00,69.59,69.63,69.56,69.63,4880.0,56.8908,56.9235,56.8663,56.9235,4880.0
2019-06-20 11:50:00,69.63,69.69,69.61,69.69,5942.0,56.9235,56.9726,56.9072,56.9726,5942.0
2019-06-20 11:55:00,69.69,69.74,69.66,69.72,12522.0,56.9726,57.0134,56.948,56.9971,12522.0
2019-06-20 12:00:00,69.71,69.74,69.69,69.7,5656.0,56.9889,57.0134,56.9726,56.9807,5656.0
2019-06-20 12:05:00,69.67,69.76,69.67,69.7,4518.0,56.9562,57.0298,56.9562,56.9807,4518.0
2019-06-20 12:10:00,69.67,69.68,69.63,69.64,3830.0,56.9562,56.9644,56.9235,56.9317,3830.0
2019-06-20 12:15:00,69.64,69.65,69.61,69.65,5114.0,56.9317,56.9399,56.9072,56.9399,5114.0
2019-06-20 12:20:00,69.63,69.76,69.63,69.75,7392.0,56.9235,57.0298,56.9235,57.0216,7392.0
2019-06-20 12:25:00,69.78,69.79,69.75,69.77,1800.0,57.0461,57.0543,57.0216,57.038,1800.0
2019-06-20 12:30:00,69.76,69.8,69.74,69.8,3854.0,57.0298,57.0625,57.0134,57.0625,3854.0
2019-06-20 12:35:00,69.81,69.82,69.79,69.82,2600.0,57.0707,57.0788,57.0543,57.0788,2600.0
2019-06-20 12:40:00,69.81,69.82,69.78,69.82,6740.0,57.0707,57.0788,57.0461,57.0788,6740.0
2019-06-20 12:45:00,69.83,69.86,69.81,69.85,5400.0,57.087,57.1115,57.0707,57.1034,5400.0
2019-06-20 12:50:00,69.85,69.92,69.85,69.87,24830.0,57.1034,57.1606,57.1034,57.1197,24830.0
2019-06-20 12:55:00,69.86,69.95,69.86,69.89,6426.0,57.1115,57.1851,57.1115,57.1361,6426.0
2019-06-20 13:00:00,69.89,69.91,69.83,69.89,6736.0,57.1361,57.1524,57.087,57.1361,6736.0
2019-06-20 13:05:00,69.89,69.99,69.89,69.96,6400.0,57.1361,57.2178,57.1361,57.1933,6400.0
2019-06-20 13:10:00,69.97,70.05,69.97,70.01,7678.0,57.2015,57.2669,57.2015,57.2342,7678.0
2019-06-20 13:15:00,70.0,70.08,70.0,70.08,11928.0,57.226,57.2914,57.226,57.2914,11928.0
2019-06-20 13:20:00,70.1,70.15,70.06,70.13,11606.0,57.3077,57.3486,57.275,57.3323,11606.0
2019-06-20 13:25:00,70.15,70.15,70.05,70.11,4404.0,57.3486,57.3486,57.2669,57.3159,4404.0
2019-06-20 13:30:00,70.13,70.16,70.11,70.16,3206.0,57.3323,57.3568,57.3159,57.3568,3206.0
2019-06-20 13:35:00,70.14,70.19,70.14,70.17,6016.0,57.3404,57.3813,57.3404,57.365,6016.0
2019-06-20 13:40:00,70.17,70.18,70.12,70.13,4944.0,57.365,57.3731,57.3241,57.3323,4944.0
2019-06-20 13:45:00,70.14,70.16,70.11,70.13,5200.0,57.3404,57.3568,57.3159,57.3323,5200.0
2019-06-20 13:50:00,70.11,70.14,70.1,70.1,7024.0,57.3159,57.3404,57.3077,57.3077,7024.0
2019-06-20 13:55:00,70.11,70.12,70.05,70.08,8582.0,57.3159,57.3241,57.2669,57.2914,8582.0
2019-06-20 14:00:00,70.08,70.09,69.99,70.02,7400.0,57.2914,57.2996,57.2178,57.2423,7400.0
2019-06-20 14:05:00,70.04,70.05,69.96,69.96,10362.0,57.2587,57.2669,57.1933,57.1933,10362.0
2019-06-20 14:10:00,69.98,70.04,69.96,70.0,7320.0,57.2096,57.2587,57.1933,57.226,7320.0
2019-06-20 14:15:00,69.97,70.07,69.97,70.05,5788.0,57.2015,57.2832,57.2015,57.2669,5788.0
2019-06-20 14:20:00,70.04,70.06,69.99,70.04,7000.0,57.2587,57.275,57.2178,57.2587,7000.0
2019-06-20 14:25:00,70.04,70.07,69.98,70.01,10150.0,57.2587,57.2832,57.2096,57.2342,10150.0
2019-06-20 14:30:00,70.0,70.04,70.0,70.04,10958.0,57.226,57.2587,57.226,57.2587,10958.0
2019-06-20 14:35:00,70.03,70.09,70.02,70.07,11400.0,57.2505,57.2996,57.2423,57.2832,11400.0
2019-06-20 14:40:00,70.09,70.17,70.07,70.11,14712.0,57.2996,57.365,57.2832,57.3159,14712.0
2019-06-20 14:45:00,70.11,70.21,70.11,70.13,33100.0,57.3159,57.3977,57.3159,57.3323,33100.0
2019-06-20 14:50:00,70.13,70.19,70.12,70.19,7834.0,57.3323,57.3813,57.3241,57.3813,7834.0
2019-06-20 14:55:00,70.2,70.29,70.19,70.25,13396.0,57.3895,57.4631,57.3813,57.4304,13396.0
2019-06-20 15:00:00,70.27,70.28,70.19,70.23,9568.0,57.4467,57.4549,57.3813,57.414,9568.0
2019-06-20 15:05:00,70.23,70.26,70.17,70.2,17502.0,57.414,57.4385,57.365,57.3895,17502.0
2019-06-20 15:10:00,70.2,70.21,70.17,70.21,6790.0,57.3895,57.3977,57.365,57.3977,6790.0
2019-06-20 15:15:00,70.21,70.22,70.14,70.15,16132.0,57.3977,57.4058,57.3404,57.3486,16132.0
2019-06-20 15:20:00,70.15,70.19,70.09,70.09,15000.0,57.3486,57.3813,57.2996,57.2996,15000.0
2019-06-20 15:25:00,70.08,70.08,70.04,70.07,16150.0,57.2914,57.2914,57.2587,57.2832,16150.0
2019-06-20 15:30:00,70.07,70.08,69.93,70.02,29098.0,57.2832,57.2914,57.1688,57.2423,29098.0
2019-06-20 15:35:00,70.02,70.08,70.01,70.04,21476.0,57.2423,57.2914,57.2342,57.2587,21476.0
2019-06-20 15:40:00,70.05,70.17,70.05,70.17,23540.0,57.2669,57.365,57.2669,57.365,23540.0
2019-06-20 15:45:00,70.17,70.19,70.11,70.16,35976.0,57.365,57.3813,57.3159,57.3568,35976.0
2019-06-20 15:50:00,70.17,70.29,70.17,70.25,60880.0,57.365,57.4631,57.365,57.4304,60880.0
2019-06-20 15:55:00,70.29,70.37,70.16,70.17,128292.0,57.4631,57.5285,57.3568,57.365,128292.0
2019-06-21 09:30:00,70.01,70.4,69.96,70.01,617802.0,57.2342,57.553,57.1933,57.2342,617802.0
2019-06-21 09:35:00,69.99,70.16,69.79,70.09,11338.0,57.2178,57.3568,57.0543,57.2996,11338.0
2019-06-21 09:40:00,70.11,70.11,70.05,70.09,5028.0,57.3159,57.3159,57.2669,57.2996,5028.0
2019-06-21 09:45:00,70.11,70.17,70.1,70.16,6828.0,57.3159,57.365,57.3077,57.3568,6828.0
2019-06-21 09:50:00,70.17,70.17,70.05,70.08,7182.0,57.365,57.365,57.2669,57.2914,7182.0
2019-06-21 09:55:00,70.06,70.1,70.05,70.06,3044.0,57.275,57.3077,57.2669,57.275,3044.0
2019-06-21 10:00:00,70.08,70.11,69.94,69.94,8126.0,57.2914,57.3159,57.1769,57.1769,8126.0
2019-06-21 10:05:00,69.95,69.95,69.86,69.86,3200.0,57.1851,57.1851,57.1115,57.1115,3200.0
2019-06-21 10:10:00,69.89,69.96,69.89,69.92,10930.0,57.1361,57.1933,57.1361,57.1606,10930.0
2019-06-21 10:15:00,69.92,69.95,69.88,69.91,6834.0,57.1606,57.1851,57.1279,57.1524,6834.0
2019-06-21 10:20:00,69.95,70.0,69.89,69.89,13216.0,57.1851,57.226,57.1361,57.1361,13216.0
2019-06-21 10:25:00,69.89,70.0,69.89,69.97,8268.0,57.1361,57.226,57.1361,57.2015,8268.0
2019-06-21 10:30:00,69.96,70.08,69.96,70.08,7004.0,57.1933,57.2914,57.1933,57.2914,7004.0
2019-06-21 10:35:00,70.08,70.1,70.04,70.1,9146.0,57.2914,57.3077,57.2587,57.3077,9146.0
2019-06-21 10:40:00,70.09,70.11,70.04,70.04,6038.0,57.2996,57.3159,57.2587,57.2587,6038.0
2019-06-21 10:45:00,70.05,70.07,70.01,70.03,2570.0,57.2669,57.2832,57.2342,57.2505,2570.0
2019-06-21 10:50:00,70.03,70.04,70.01,70.03,3404.0,57.2505,57.2587,57.2342,57.2505,3404.0
2019-06-21 10:55:00,70.04,70.07,70.04,70.05,9712.0,57.2587,57.2832,57.2587,57.2669,9712.0
2019-06-21 11:00:00,70.06,70.2,70.05,70.2,15482.0,57.275,57.3895,57.2669,57.3895,15482.0
2019-06-21 11:05:00,70.21,70.32,70.21,70.26,15670.0,57.3977,57.4876,57.3977,57.4385,15670.0
2019-06-21 11:10:00,70.28,70.33,70.28,70.31,17842.0,57.4549,57.4958,57.4549,57.4794,17842.0
2019-06-21 11:15:00,70.29,70.34,70.26,70.33,15350.0,57.4631,57.5039,57.4385,57.4958,15350.0
2019-06-21 11:20:00,70.36,70.42,70.36,70.39,5900.0,57.5203,57.5693,57.5203,57.5448,5900.0
2019-06-21 11:25:00,70.39,70.44,70.36,70.44,13800.0,57.5448,57.5857,57.5203,57.5857,13800.0
2019-06-21 11:30:00,70.45,70.5,70.36,70.38,80196.0,57.5939,57.6347,57.5203,57.5366,80196.0
2019-06-21 11:35:00,70.38,70.49,70.38,70.49,33430.0,57.5366,57.6266,57.5366,57.6266,33430.0
2019-06-21 11:40:00,70.48,70.52,70.45,70.46,9696.0,57.6184,57.6511,57.5939,57.602,9696.0
2019-06-21 11:45:00,70.46,70.49,70.42,70.43,11052.0,57.602,57.6266,57.5693,57.5775,11052.0
2019-06-21 11:50:00,70.42,70.42,70.32,70.39,41608.0,57.5693,57.5693,57.4876,57.5448,41608.0
2019-06-21 11:55:00,70.41,70.54,70.41,70.54,12282.0,57.5612,57.6674,57.5612,57.6674,12282.0
2019-06-21 12:00:00,70.54,70.54,70.47,70.5,8522.0,57.6674,57.6674,57.6102,57.6347,8522.0
2019-06-21 12:05:00,70.53,70.54,70.48,70.48,7478.0,57.6593,57.6674,57.6184,57.6184,7478.0
2019-06-21 12:10:00,70.48,70.52,70.47,70.51,9316.0,57.6184,57.6511,57.6102,57.6429,9316.0
2019-06-21 12:15:00,70.5,70.52,70.49,70.52,13894.0,57.6347,57.6511,57.6266,57.6511,13894.0
2019-06-21 12:20:00,70.5,70.54,70.49,70.51,7954.0,57.6347,57.6674,57.6266,57.6429,7954.0
2019-06-21 12:25:00,70.53,70.61,70.52,70.59,13438.0,57.6593,57.7247,57.6511,57.7083,13438.0
2019-06-21 12:30:00,70.59,70.59,70.52,70.56,4156.0,57.7083,57.7083,57.6511,57.6838,4156.0
2019-06-21 12:35:00,70.57,70.61,70.54,70.55,5600.0,57.692,57.7247,57.6674,57.6756,5600.0
2019-06-21 12:40:00,70.57,70.59,70.56,70.58,3400.0,57.692,57.7083,57.6838,57.7001,3400.0
2019-06-21 12:45:00,70.58,70.61,70.58,70.59,3250.0,57.7001,57.7247,57.7001,57.7083,3250.0
2019-06-21 12:50:00,70.58,70.58,70.51,70.57,6200.0,57.7001,57.7001,57.6429,57.692,6200.0
2019-06-21 12:55:00,70.57,70.63,70.55,70.63,11278.0,57.692,57.741,57.6756,57.741,11278.0
2019-06-21 13:00:00,70.63,70.69,70.63,70.69,7272.0,57.741,57.7901,57.741,57.7901,7272.0
2019-06-21 13:05:00,70.71,70.72,70.68,70.69,5420.0,57.8064,57.8146,57.7819,57.7901,5420.0
2019-06-21 13:10:00,70.71,70.71,70.66,70.67,5674.0,57.8064,57.8064,57.7655,57.7737,5674.0
2019-06-21 13:15:00,70.66,70.71,70.65,70.69,3640.0,57.7655,57.8064,57.7574,57.7901,3640.0
2019-06-21 13:20:00,70.69,70.7,70.65,70.65,25944.0,57.7901,57.7982,57.7574,57.7574,25944.0
2019-06-21 13:25:00,70.64,70.66,70.58,70.63,6552.0,57.7492,57.7655,57.7001,57.741,6552.0
2019-06-21 13:30:00,70.64,70.75,70.64,70.74,19118.0,57.7492,57.8391,57.7492,57.8309,19118.0
2019-06-21 13:35:00,70.73,70.76,70.71,70.76,8022.0,57.8228,57.8473,57.8064,57.8473,8022.0
2019-06-21 13:40:00,70.75,70.8,70.71,70.73,16890.0,57.8391,57.88,57.8064,57.8228,16890.0
2019-06-21 13:45:00,70.73,70.75,70.73,70.73,2426.0,57.8228,57.8391,57.8228,57.8228,2426.0
2019-06-21 13:50:00,70.75,70.75,70.72,70.73,4278.0,57.8391,57.8391,57.8146,57.8228,4278.0
2019-06-21 13:55:00,70.74,70.77,70.74,70.76,3346.0,57.8309,57.8555,57.8309,57.8473,3346.0
2019-06-21 14:00:00,70.77,70.79,70.72,70.73,3850.0,57.8555,57.8718,57.8146,57.8228,3850.0
2019-06-21 14:05:00,70.7,70.73,70.64,70.64,15250.0,57.7982,57.8228,57.7492,57.7492,15250.0
2019-06-21 14:10:00,70.63,70.69,70.63,70.69,5248.0,57.741,57.7901,57.741,57.7901,5248.0
2019-06-21 14:15:00,70.67,70.72,70.67,70.71,4914.0,57.7737,57.8146,57.7737,57.8064,4914.0
2019-06-21 14:20:00,70.7,70.72,70.69,70.72,6872.0,57.7982,57.8146,57.7901,57.8146,6872.0
2019-06-21 14:25:00,70.73,70.81,70.73,70.79,10396.0,57.8228,57.8882,57.8228,57.8718,10396.0
2019-06-21 14:30:00,70.8,70.87,70.78,70.86,8032.0,57.88,57.9372,57.8636,57.9291,8032.0
2019-06-21 14:35:00,70.86,70.9,70.83,70.87,15802.0,57.9291,57.9618,57.9045,57.9372,15802.0
2019-06-21 14:40:00,70.88,70.91,70.86,70.89,11348.0,57.9454,57.9699,57.9291,57.9536,11348.0
2019-06-21 14:45:00,70.88,70.92,70.85,70.92,7198.0,57.9454,57.9781,57.9209,57.9781,7198.0
2019-06-21 14:50:00,70.9,70.93,70.87,70.87,11938.0,57.9618,57.9863,57.9372,57.9372,11938.0
2019-06-21 14:55:00,70.89,70.91,70.83,70.85,10410.0,57.9536,57.9699,57.9045,57.9209,10410.0
2019-06-21 15:00:00,70.86,70.89,70.85,70.86,19500.0,57.9291,57.9536,57.9209,57.9291,19500.0
2019-06-21 15:05:00,70.85,70.89,70.85,70.88,15500.0,57.9209,57.9536,57.9209,57.9454,15500.0
2019-06-21 15:10:00,70.86,70.89,70.77,70.77,12728.0,57.9291,57.9536,57.8555,57.8555,12728.0
2019-06-21 15:15:00,70.78,70.84,70.78,70.84,13758.0,57.8636,57.9127,57.8636,57.9127,13758.0
2019-06-21 15:20:00,70.82,70.83,70.79,70.8,12506.0,57.8963,57.9045,57.8718,57.88,12506.0
2019-06-21 15:25:00,70.81,70.83,70.79,70.81,20358.0,57.8882,57.9045,57.8718,57.8882,20358.0
2019-06-21 15:30:00,70.81,70.83,70.68,70.68,20972.0,57.8882,57.9045,57.7819,57.7819,20972.0
2019-06-21 15:35:00,70.69,70.73,70.69,70.71,26316.0,57.7901,57.8228,57.7901,57.8064,26316.0
2019-06-21 15:40:00,70.72,70.73,70.67,70.67,46558.0,57.8146,57.8228,57.7737,57.7737,46558.0
2019-06-21 15:45:00,70.67,70.69,70.58,70.67,73610.0,57.7737,57.7901,57.7001,57.7737,73610.0
2019-06-21 15:50:00,70.67,70.74,70.64,70.74,56046.0,57.7737,57.8309,57.7492,57.8309,56046.0
2019-06-21 15:55:00,70.72,70.72,70.47,70.52,328412.0,57.8146,57.8146,57.6102,57.6511,328412.0
2019-06-24 09:30:00,70.52,70.73,70.52,70.61,25764.0,57.6511,57.8228,57.6511,57.7247,25764.0
2019-06-24 09:35:00,70.55,70.6,70.42,70.42,15204.0,57.6756,57.7165,57.5693,57.5693,15204.0
2019-06-24 09:40:00,70.39,70.46,70.33,70.42,15260.0,57.5448,57.602,57.4958,57.5693,15260.0
2019-06-24 09:45:00,70.4,70.52,70.4,70.52,4072.0,57.553,57.6511,57.553,57.6511,4072.0
2019-06-24 09:50:00,70.56,70.58,70.39,70.39,7400.0,57.6838,57.7001,57.5448,57.5448,7400.0
2019-06-24 09:55:00,70.48,70.48,70.41,70.44,2430.0,57.6184,57.6184,57.5612,57.5857,2430.0
2019-06-24 10:00:00,70.41,70.57,70.36,70.5,14742.0,57.5612,57.692,57.5203,57.6347,14742.0
2019-06-24 10:05:00,70.49,70.55,70.47,70.51,5720.0,57.6266,57.6756,57.6102,57.6429,5720.0
2019-06-24 10:10:00,70.48,70.59,70.47,70.59,9400.0,57.6184,57.7083,57.6102,57.7083,9400.0
2019-06-24 10:15:00,70.58,70.6,70.44,70.49,16674.0,57.7001,57.7165,57.5857,57.6266,16674.0
2019-06-24 10:20:00,70.51,70.51,70.38,70.41,42314.0,57.6429,57.6429,57.5366,57.5612,42314.0
2019-06-24 10:25:00,70.39,70.42,70.3,70.33,11276.0,57.5448,57.5693,57.4712,57.4958,11276.0
2019-06-24 10:30:00,70.33,70.36,70.29,70.33,8172.0,57.4958,57.5203,57.4631,57.4958,8172.0
2019-06-24 10:35:00,70.35,70.4,70.34,70.4,5490.0,57.5121,57.553,57.5039,57.553,5490.0
2019-06-24 10:40:00,70.42,70.47,70.42,70.46,4052.0,57.5693,57.6102,57.5693,57.602,4052.0
2019-06-24 10:45:00,70.47,70.51,70.45,70.48,16210.0,57.6102,57.6429,57.5939,57.6184,16210.0
2019-06-24 10:50:00,70.48,70.64,70.46,70.63,3740.0,57.6184,57.7492,57.602,57.741,3740.0
2019-06-24 10:55:00,70.61,70.67,70.58,70.66,7368.0,57.7247,57.7737,57.7001,57.7655,7368.0
2019-06-24 11:00:00,70.63,70.71,70.61,70.61,10236.0,57.741,57.8064,57.7247,57.7247,10236.0
2019-06-24 11:05:00,70.57,70.65,70.54,70.63,12450.0,57.692,57.7574,57.6674,57.741,12450.0
2019-06-24 11:10:00,70.61,70.61,70.53,70.58,14454.0,57.7247,57.7247,57.6593,57.7001,14454.0
2019-06-24 11:15:00,70.55,70.56,70.4,70.5,22920.0,57.6756,57.6838,57.553,57.6347,22920.0
2019-06-24 11:20:00,70.48,70.5,70.45,70.45,5690.0,57.6184,57.6347,57.5939,57.5939,5690.0
2019-06-24 11:25:00,70.47,70.57,70.47,70.54,15304.0,57.6102,57.692,57.6102,57.6674,15304.0
2019-06-24 11:30:00,70.53,70.53,70.47,70.5,9192.0,57.6593,57.6593,57.6102,57.6347,9192.0
2019-06-24 11:35:00,70.49,70.55,70.47,70.5,10238.0,57.6266,57.6756,57.6102,57.6347,10238.0
2019-06-24 11:40:00,70.51,70.52,70.45,70.45,5522.0,57.6429,57.6511,57.5939,57.5939,5522.0
2019-06-24 11:45:00,70.43,70.46,70.41,70.41,6846.0,57.5775,57.602,57.5612,57.5612,6846.0
2019-06-24 11:50:00,70.44,70.47,70.41,70.46,26344.0,57.5857,57.6102,57.5612,57.602,26344.0
2019-06-24 11:55:00,70.47,70.47,70.41,70.42,5670.0,57.6102,57.6102,57.5612,57.5693,5670.0
2019-06-24 12:00:00,70.44,70.52,70.42,70.52,8250.0,57.5857,57.6511,57.5693,57.6511,8250.0
2019-06-24 12:05:00,70.5,70.56,70.47,70.55,8032.0,57.6347,57.6838,57.6102,57.6756,8032.0
2019-06-24 12:10:00,70.54,70.56,70.52,70.53,5866.0,57.6674,57.6838,57.6511,57.6593,5866.0
2019-06-24 12:15:00,70.54,70.55,70.5,70.5,15080.0,57.6674,57.6756,57.6347,57.6347,15080.0
2019-06-24 12:20:00,70.53,70.53,70.5,70.5,4700.0,57.6593,57.6593,57.6347,57.6347,4700.0
2019-06-24 12:25:00,70.51,70.53,70.5,70.52,4602.0,57.6429,57.6593,57.6347,57.6511,4602.0
2019-06-24 12:30:00,70.5,70.57,70.5,70.57,6760.0,57.6347,57.692,57.6347,57.692,6760.0
2019-06-24 12:35:00,70.56,70.6,70.56,70.56,8854.0,57.6838,57.7165,57.6838,57.6838,8854.0
2019-06-24 12:40:00,70.56,70.58,70.48,70.49,11626.0,57.6838,57.7001,57.6184,57.6266,11626.0
2019-06-24 12:45:00,70.49,70.51,70.46,70.47,15464.0,57.6266,57.6429,57.602,57.6102,15464.0
2019-06-24 12:50:00,70.47,70.49,70.45,70.45,9420.0,57.6102,57.6266,57.5939,57.5939,9420.0
2019-06-24 12:55:00,70.49,70.5,70.46,70.46,2244.0,57.6266,57.6347,57.602,57.602,2244.0
2019-06-24 13:00:00,70.46,70.47,70.44,70.45,5064.0,57.602,57.6102,57.5857,57.5939,5064.0
2019-06-24 13:05:00,70.44,70.48,70.44,70.45,10286.0,57.5857,57.6184,57.5857,57.5939,10286.0
2019-06-24 13:10:00,70.44,70.5,70.43,70.46,12968.0,57.5857,57.6347,57.5775,57.602,12968.0
2019-06-24 13:15:00,70.47,70.49,70.47,70.47,2948.0,57.6102,57.6266,57.6102,57.6102,2948.0
2019-06-24 13:20:00,70.49,70.5,70.47,70.5,3124.0,57.6266,57.6347,57.6102,57.6347,3124.0
2019-06-24 13:25:00,70.52,70.52,70.5,70.52,6806.0,57.6511,57.6511,57.6347,57.6511,6806.0
2019-06-24 13:30:00,70.51,70.54,70.51,70.53,3886.0,57.6429,57.6674,57.6429,57.6593,3886.0
2019-06-24 13:35:00,70.55,70.55,70.51,70.51,7758.0,57.6756,57.6756,57.6429,57.6429,7758.0
2019-06-24 13:40:00,70.53,70.54,70.48,70.5,7326.0,57.6593,57.6674,57.6184,57.6347,7326.0
2019-06-24 13:45:00,70.48,70.49,70.42,70.43,5840.0,57.6184,57.6266,57.5693,57.5775,5840.0
2019-06-24 13:50:00,70.41,70.42,70.39,70.39,4992.0,57.5612,57.5693,57.5448,57.5448,4992.0
2019-06-24 13:55:00,70.42,70.44,70.41,70.42,7332.0,57.5693,57.5857,57.5612,57.5693,7332.0
2019-06-24 14:00:00,70.42,70.42,70.39,70.4,5838.0,57.5693,57.5693,57.5448,57.553,5838.0
2019-06-24 14:05:00,70.42,70.46,70.41,70.42,7696.0,57.5693,57.602,57.5612,57.5693,7696.0
2019-06-24 14:10:00,70.42,70.45,70.41,70.44,2400.0,57.5693,57.5939,57.5612,57.5857,2400.0
2019-06-24 14:15:00,70.45,70.46,70.35,70.35,8762.0,57.5939,57.602,57.5121,57.5121,8762.0
2019-06-24 14:20:00,70.34,70.39,70.33,70.38,4900.0,57.5039,57.5448,57.4958,57.5366,4900.0
2019-06-24 14:25:00,70.37,70.37,70.35,70.35,2698.0,57.5285,57.5285,57.5121,57.5121,2698.0
2019-06-24 14:30:00,70.38,70.4,70.38,70.4,7424.0,57.5366,57.553,57.5366,57.553,7424.0
2019-06-24 14:35:00,70.39,70.42,70.36,70.36,6048.0,57.5448,57.5693,57.5203,57.5203,6048.0
2019-06-24 14:40:00,70.38,70.41,70.36,70.39,10258.0,57.5366,57.5612,57.5203,57.5448,10258.0
2019-06-24 14:45:00,70.39,70.39,70.32,70.36,13178.0,57.5448,57.5448,57.4876,57.5203,13178.0
2019-06-24 14:50:00,70.39,70.41,70.35,70.37,5780.0,57.5448,57.5612,57.5121,57.5285,5780.0
2019-06-24 14:55:00,70.39,70.4,70.32,70.34,7140.0,57.5448,57.553,57.4876,57.5039,7140.0
2019-06-24 15:00:00,70.35,70.36,70.27,70.28,11038.0,57.5121,57.5203,57.4467,57.4549,11038.0
2019-06-24 15:05:00,70.27,70.29,70.22,70.26,9592.0,57.4467,57.4631,57.4058,57.4385,9592.0
2019-06-24 15:10:00,70.28,70.35,70.26,70.33,28836.0,57.4549,57.5121,57.4385,57.4958,28836.0
2019-06-24 15:15:00,70.33,70.33,70.3,70.31,6346.0,57.4958,57.4958,57.4712,57.4794,6346.0
2019-06-24 15:20:00,70.32,70.39,70.32,70.36,9334.0,57.4876,57.5448,57.4876,57.5203,9334.0
2019-06-24 15:25:00,70.36,70.38,70.33,70.33,10060.0,57.5203,57.5366,57.4958,57.4958,10060.0
2019-06-24 15:30:00,70.35,70.35,70.28,70.28,15662.0,57.5121,57.5121,57.4549,57.4549,15662.0
2019-06-24 15:35:00,70.29,70.32,70.27,70.28,15184.0,57.4631,57.4876,57.4467,57.4549,15184.0
2019-06-24 15:40:00,70.28,70.39,70.27,70.39,14882.0,57.4549,57.5448,57.4467,57.5448,14882.0
2019-06-24 15:45:00,70.39,70.39,70.33,70.36,34494.0,57.5448,57.5448,57.4958,57.5203,34494.0
2019-06-24 15:50:00,70.36,70.44,70.35,70.41,44266.0,57.5203,57.5857,57.5121,57.5612,44266.0
2019-06-24 15:55:00,70.42,70.45,70.33,70.42,104422.0,57.5693,57.5939,57.4958,57.5693,104422.0
2019-06-25 09:30:00,70.46,70.61,70.35,70.35,18758.0,57.602,57.7247,57.5121,57.5121,18758.0
2019-06-25 09:35:00,70.41,70.5,70.33,70.44,27760.0,57.5612,57.6347,57.4958,57.5857,27760.0
2019-06-25 09:40:00,70.47,70.5,70.39,70.42,10084.0,57.6102,57.6347,57.5448,57.5693,10084.0
2019-06-25 09:45:00,70.4,70.5,70.4,70.5,6712.0,57.553,57.6347,57.553,57.6347,6712.0
2019-06-25 09:50:00,70.48,70.49,70.4,70.48,8804.0,57.6184,57.6266,57.553,57.6184,8804.0
2019-06-25 09:55:00,70.5,70.57,70.46,70.47,13190.0,57.6347,57.692,57.602,57.6102,13190.0
2019-06-25 10:00:00,70.45,70.51,70.41,70.51,8614.0,57.5939,57.6429,57.5612,57.6429,8614.0
2019-06-25 10:05:00,70.54,70.58,70.5,70.57,12922.0,57.6674,57.7001,57.6347,57.692,12922.0
2019-06-25 10:10:00,70.54,70.68,70.53,70.64,9410.0,57.6674,57.7819,57.6593,57.7492,9410.0
2019-06-25 10:15:00,70.64,70.64,70.54,70.54,7304.0,57.7492,57.7492,57.6674,57.6674,7304.0
2019-06-25 10:20:00,70.54,70.59,70.5,70.53,11604.0,57.6674,57.7083,57.6347,57.6593,11604.0
2019-06-25 10:25:00,70.52,70.57,70.5,70.57,7600.0,57.6511,57.692,57.6347,57.692,7600.0
2019-06-25 10:30:00,70.55,70.56,70.5,70.52,8322.0,57.6756,57.6838,57.6347,57.6511,8322.0
2019-06-25 10:35:00,70.52,70.52,70.46,70.49,9016.0,57.6511,57.6511,57.602,57.6266,9016.0
2019-06-25 10:40:00,70.46,70.46,70.42,70.43,5006.0,57.602,57.602,57.5693,57.5775,5006.0
2019-06-25 10:45:00,70.42,70.43,70.41,70.42,3400.0,57.5693,57.5775,57.5612,57.5693,3400.0
2019-06-25 10:50:00,70.45,70.49,70.43,70.45,5602.0,57.5939,57.6266,57.5775,57.5939,5602.0
2019-06-25 10:55:00,70.45,70.5,70.42,70.5,8496.0,57.5939,57.6347,57.5693,57.6347,8496.0
2019-06-25 11:00:00,70.45,70.45,70.39,70.41,7056.0,57.5939,57.5939,57.5448,57.5612,7056.0
2019-06-25 11:05:00,70.41,70.42,70.39,70.42,8500.0,57.5612,57.5693,57.5448,57.5693,8500.0
2019-06-25 11:10:00,70.43,70.47,70.4,70.46,9904.0,57.5775,57.6102,57.553,57.602,9904.0
2019-06-25 11:15:00,70.47,70.47,70.42,70.43,9754.0,57.6102,57.6102,57.5693,57.5775,9754.0
2019-06-25 11:20:00,70.43,70.43,70.36,70.39,8010.0,57.5775,57.5775,57.5203,57.5448,8010.0
2019-06-25 11:25:00,70.38,70.38,70.33,70.36,9962.0,57.5366,57.5366,57.4958,57.5203,9962.0
2019-06-25 11:30:00,70.38,70.38,70.26,70.27,10564.0,57.5366,57.5366,57.4385,57.4467,10564.0
2019-06-25 11:35:00,70.28,70.28,70.24,70.24,9260.0,57.4549,57.4549,57.4222,57.4222,9260.0
2019-06-25 11:40:00,70.25,70.26,70.23,70.26,7210.0,57.4304,57.4385,57.414,57.4385,7210.0
2019-06-25 11:45:00,70.25,70.28,70.25,70.27,8870.0,57.4304,57.4549,57.4304,57.4467,8870.0
2019-06-25 11:50:00,70.27,70.31,70.22,70.28,26594.0,57.4467,57.4794,57.4058,57.4549,26594.0
2019-06-25 11:55:00,70.29,70.32,70.27,70.32,22722.0,57.4631,57.4876,57.4467,57.4876,22722.0
2019-06-25 12:00:00,70.32,70.32,70.26,70.27,17054.0,57.4876,57.4876,57.4385,57.4467,17054.0
2019-06-25 12:05:00,70.28,70.35,70.25,70.26,36110.0,57.4549,57.5121,57.4304,57.4385,36110.0
2019-06-25 12:10:00,70.26,70.26,70.21,70.24,13310.0,57.4385,57.4385,57.3977,57.4222,13310.0
2019-06-25 12:15:00,70.24,70.24,70.19,70.2,5646.0,57.4222,57.4222,57.3813,57.3895,5646.0
2019-06-25 12:20:00,70.22,70.23,70.17,70.2,7022.0,57.4058,57.414,57.365,57.3895,7022.0
2019-06-25 12:25:00,70.22,70.25,70.22,70.25,6412.0,57.4058,57.4304,57.4058,57.4304,6412.0
2019-06-25 12:30:00,70.25,70.27,70.23,70.23,6202.0,57.4304,57.4467,57.414,57.414,6202.0
2019-06-25 12:35:00,70.23,70.25,70.16,70.19,10516.0,57.414,57.4304,57.3568,57.3813,10516.0
2019-06-25 12:40:00,70.17,70.2,70.16,70.18,19042.0,57.365,57.3895,57.3568,57.3731,19042.0
2019-06-25 12:45:00,70.2,70.22,70.16,70.18,12190.0,57.3895,57.4058,57.3568,57.3731,12190.0
2019-06-25 12:50:00,70.19,70.22,70.19,70.21,10636.0,57.3813,57.4058,57.3813,57.3977,10636.0
2019-06-25 12:55:00,70.21,70.25,70.2,70.24,5078.0,57.3977,57.4304,57.3895,57.4222,5078.0
2019-06-25 13:00:00,70.23,70.23,70.11,70.16,5800.0,57.414,57.414,57.3159,57.3568,5800.0
2019-06-25 13:05:00,70.17,70.21,70.14,70.21,4000.0,57.365,57.3977,57.3404,57.3977,4000.0
2019-06-25 13:10:00,70.19,70.27,70.19,70.22,7224.0,57.3813,57.4467,57.3813,57.4058,7224.0
2019-06-25 13:15:00,70.22,70.25,70.19,70.19,4600.0,57.4058,57.4304,57.3813,57.3813,4600.0
2019-06-25 13:20:00,70.21,70.21,70.11,70.12,16338.0,57.3977,57.3977,57.3159,57.3241,16338.0
2019-06-25 13:25:00,70.12,70.22,70.12,70.2,2400.0,57.3241,57.4058,57.3241,57.3895,2400.0
2019-06-25 13:30:00,70.2,70.3,70.2,70.3,4800.0,57.3895,57.4712,57.3895,57.4712,4800.0
2019-06-25 13:35:00,70.3,70.31,70.23,70.3,8286.0,57.4712,57.4794,57.414,57.4712,8286.0
2019-06-25 13:40:00,70.3,70.34,70.29,70.31,4254.0,57.4712,57.5039,57.4631,57.4794,4254.0
2019-06-25 13:45:00,70.33,70.39,70.32,70.32,9590.0,57.4958,57.5448,57.4876,57.4876,9590.0
2019-06-25 13:50:00,70.33,70.36,70.33,70.35,2600.0,57.4958,57.5203,57.4958,57.5121,2600.0
2019-06-25 13:55:00,70.36,70.36,70.32,70.33,5416.0,57.5203,57.5203,57.4876,57.4958,5416.0
2019-06-25 14:00:00,70.36,70.36,70.26,70.26,4800.0,57.5203,57.5203,57.4385,57.4385,4800.0
2019-06-25 14:05:00,70.26,70.31,70.25,70.31,6736.0,57.4385,57.4794,57.4304,57.4794,6736.0
2019-06-25 14:10:00,70.29,70.33,70.29,70.31,5304.0,57.4631,57.4958,57.4631,57.4794,5304.0
2019-06-25 14:15:00,70.3,70.33,70.29,70.33,5238.0,57.4712,57.4958,57.4631,57.4958,5238.0
2019-06-25 14:20:00,70.36,70.36,70.33,70.36,8114.0,57.5203,57.5203,57.4958,57.5203,8114.0
2019-06-25 14:25:00,70.35,70.35,70.25,70.28,6402.0,57.5121,57.5121,57.4304,57.4549,6402.0
2019-06-25 14:30:00,70.28,70.31,70.24,70.24,7010.0,57.4549,57.4794,57.4222,57.4222,7010.0
2019-06-25 14:35:00,70.22,70.27,70.2,70.27,9888.0,57.4058,57.4467,57.3895,57.4467,9888.0
2019-06-25 14:40:00,70.26,70.3,70.25,70.27,11402.0,57.4385,57.4712,57.4304,57.4467,11402.0
2019-06-25 14:45:00,70.24,70.29,70.24,70.25,5406.0,57.4222,57.4631,57.4222,57.4304,5406.0
2019-06-25 14:50:00,70.26,70.32,70.25,70.3,3800.0,57.4385,57.4876,57.4304,57.4712,3800.0
2019-06-25 14:55:00,70.29,70.36,70.29,70.33,7602.0,57.4631,57.5203,57.4631,57.4958,7602.0
2019-06-25 15:00:00,70.35,70.46,70.33,70.39,23856.0,57.5121,57.602,57.4958,57.5448,23856.0
2019-06-25 15:05:00,70.41,70.43,70.36,70.4,12132.0,57.5612,57.5775,57.5203,57.553,12132.0
2019-06-25 15:10:00,70.39,70.39,70.28,70.29,13286.0,57.5448,57.5448,57.4549,57.4631,13286.0
2019-06-25 15:15:00,70.27,70.29,70.26,70.27,7500.0,57.4467,57.4631,57.4385,57.4467,7500.0
2019-06-25 15:20:00,70.27,70.31,70.26,70.28,12758.0,57.4467,57.4794,57.4385,57.4549,12758.0
2019-06-25 15:25:00,70.28,70.31,70.26,70.28,12648.0,57.4549,57.4794,57.4385,57.4549,12648.0
2019-06-25 15:30:00,70.26,70.26,70.16,70.22,17652.0,57.4385,57.4385,57.3568,57.4058,17652.0
2019-06-25 15:35:00,70.2,70.26,70.18,70.22,14620.0,57.3895,57.4385,57.3731,57.4058,14620.0
2019-06-25 15:40:00,70.18,70.22,70.14,70.14,15736.0,57.3731,57.4058,57.3404,57.3404,15736.0
2019-06-25 15:45:00,70.14,70.14,70.07,70.07,27986.0,57.3404,57.3404,57.2832,57.2832,27986.0
2019-06-25 15:50:00,70.06,70.16,70.03,70.12,62358.0,57.275,57.3568,57.2505,57.3241,62358.0
2019-06-25 15:55:00,70.11,70.26,70.11,70.24,127948.0,57.3159,57.4385,57.3159,57.4222,127948.0
2019-06-26 09:30:00,70.16,70.16,69.89,69.97,15790.0,57.3568,57.3568,57.1361,57.2015,15790.0
2019-06-26 09:35:00,69.98,70.08,69.73,69.73,6292.0,57.2096,57.2914,57.0053,57.0053,6292.0
2019-06-26 09:40:00,69.75,69.86,69.69,69.75,4030.0,57.0216,57.1115,56.9726,57.0216,4030.0
2019-06-26 09:45:00,69.76,69.8,69.61,69.62,24178.0,57.0298,57.0625,56.9072,56.9153,24178.0
2019-06-26 09:50:00,69.6,69.6,69.5,69.51,35346.0,56.899,56.899,56.8172,56.8254,35346.0
2019-06-26 09:55:00,69.51,69.53,69.47,69.53,3024.0,56.8254,56.8418,56.7927,56.8418,3024.0
2019-06-26 10:00:00,69.51,69.58,69.49,69.49,6596.0,56.8254,56.8826,56.8091,56.8091,6596.0
2019-06-26 10:05:00,69.53,69.53,69.36,69.41,12368.0,56.8418,56.8418,56.7028,56.7437,12368.0
2019-06-26 10:10:00,69.41,69.44,69.28,69.31,35422.0,56.7437,56.7682,56.6374,56.6619,35422.0
2019-06-26 10:15:00,69.28,69.28,69.16,69.18,27670.0,56.6374,56.6374,56.5393,56.5556,27670.0
2019-06-26 10:20:00,69.19,69.21,69.08,69.17,10100.0,56.5638,56.5802,56.4739,56.5475,10100.0
2019-06-26 10:25:00,69.19,69.2,69.08,69.08,6422.0,56.5638,56.572,56.4739,56.4739,6422.0
2019-06-26 10:30:00,69.1,69.1,69.01,69.05,10406.0,56.4902,56.4902,56.4166,56.4493,10406.0
2019-06-26 10:35:00,69.11,69.19,69.11,69.15,5388.0,56.4984,56.5638,56.4984,56.5311,5388.0
2019-06-26 10:40:00,69.21,69.23,69.13,69.16,7074.0,56.5802,56.5965,56.5148,56.5393,7074.0
2019-06-26 10:45:00,69.19,69.36,69.17,69.35,8920.0,56.5638,56.7028,56.5475,56.6946,8920.0
2019-06-26 10:50:00,69.38,69.39,69.17,69.17,12840.0,56.7191,56.7273,56.5475,56.5475,12840.0
2019-06-26 10:55:00,69.17,69.18,69.07,69.17,15070.0,56.5475,56.5556,56.4657,56.5475,15070.0
2019-06-26 11:00:00,69.17,69.22,69.08,69.08,7078.0,56.5475,56.5883,56.4739,56.4739,7078.0
2019-06-26 11:05:00,69.08,69.12,69.0,69.0,20162.0,56.4739,56.5066,56.4085,56.4085,20162.0
2019-06-26 11:10:00,69.04,69.07,69.03,69.06,14516.0,56.4412,56.4657,56.433,56.4575,14516.0
2019-06-26 11:15:00,69.08,69.08,69.01,69.03,9964.0,56.4739,56.4739,56.4166,56.433,9964.0
2019-06-26 11:20:00,69.02,69.05,68.84,68.86,41296.0,56.4248,56.4493,56.2777,56.294,41296.0
2019-06-26 11:25:00,68.86,68.91,68.84,68.89,8638.0,56.294,56.3349,56.2777,56.3185,8638.0
2019-06-26 11:30:00,68.89,68.92,68.85,68.92,9540.0,56.3185,56.3431,56.2858,56.3431,9540.0
2019-06-26 11:35:00,68.92,68.92,68.86,68.86,5208.0,56.3431,56.3431,56.294,56.294,5208.0
2019-06-26 11:40:00,68.86,68.97,68.86,68.95,9450.0,56.294,56.3839,56.294,56.3676,9450.0
2019-06-26 11:45:00,68.97,69.0,68.94,68.98,5246.0,56.3839,56.4085,56.3594,56.3921,5246.0
2019-06-26 11:50:00,68.94,68.95,68.88,68.94,6490.0,56.3594,56.3676,56.3104,56.3594,6490.0
2019-06-26 11:55:00,68.93,68.97,68.92,68.97,5006.0,56.3512,56.3839,56.3431,56.3839,5006.0
2019-06-26 12:00:00,69.01,69.08,69.01,69.06,10100.0,56.4166,56.4739,56.4166,56.4575,10100.0
2019-06-26 12:05:00,69.07,69.08,69.04,69.07,10288.0,56.4657,56.4739,56.4412,56.4657,10288.0
2019-06-26 12:10:00,69.05,69.15,69.05,69.11,44662.0,56.4493,56.5311,56.4493,56.4984,44662.0
2019-06-26 12:15:00,69.11,69.11,69.02,69.02,13596.0,56.4984,56.4984,56.4248,56.4248,13596.0
2019-06-26 12:20:00,69.01,69.09,69.0,69.07,15506.0,56.4166,56.4821,56.4085,56.4657,15506.0
2019-06-26 12:25:00,69.07,69.08,69.02,69.06,16924.0,56.4657,56.4739,56.4248,56.4575,16924.0
2019-06-26 12:30:00,69.06,69.1,69.05,69.07,11522.0,56.4575,56.4902,56.4493,56.4657,11522.0
2019-06-26 12:35:00,69.08,69.13,69.08,69.12,10868.0,56.4739,56.5148,56.4739,56.5066,10868.0
2019-06-26 12:40:00,69.1,69.11,69.05,69.11,6496.0,56.4902,56.4984,56.4493,56.4984,6496.0
2019-06-26 12:45:00,69.1,69.11,68.99,69.01,6238.0,56.4902,56.4984,56.4003,56.4166,6238.0
2019-06-26 12:50:00,69.0,69.04,69.0,69.02,12614.0,56.4085,56.4412,56.4085,56.4248,12614.0
2019-06-26 12:55:00,69.02,69.07,69.02,69.04,6220.0,56.4248,56.4657,56.4248,56.4412,6220.0
2019-06-26 13:00:00,69.05,69.05,68.99,69.04,11744.0,56.4493,56.4493,56.4003,56.4412,11744.0
2019-06-26 13:05:00,69.03,69.03,68.99,68.99,3684.0,56.433,56.433,56.4003,56.4003,3684.0
2019-06-26 13:10:00,68.98,69.0,68.92,68.97,3752.0,56.3921,56.4085,56.3431,56.3839,3752.0
2019-06-26 13:15:00,68.95,68.95,68.89,68.91,10268.0,56.3676,56.3676,56.3185,56.3349,10268.0
2019-06-26 13:20:00,68.91,68.97,68.87,68.96,18636.0,56.3349,56.3839,56.3022,56.3758,18636.0
2019-06-26 13:25:00,68.96,69.01,68.96,68.97,42802.0,56.3758,56.4166,56.3758,56.3839,42802.0
2019-06-26 13:30:00,68.97,69.01,68.93,68.97,17400.0,56.3839,56.4166,56.3512,56.3839,17400.0
2019-06-26 13:35:00,68.95,68.97,68.88,68.88,3026.0,56.3676,56.3839,56.3104,56.3104,3026.0
2019-06-26 13:40:00,68.87,68.92,68.87,68.92,5344.0,56.3022,56.3431,56.3022,56.3431,5344.0
2019-06-26 13:45:00,68.9,68.94,68.89,68.92,12950.0,56.3267,56.3594,56.3185,56.3431,12950.0
2019-06-26 13:50:00,68.93,69.02,68.91,69.01,19926.0,56.3512,56.4248,56.3349,56.4166,19926.0
2019-06-26 13:55:00,69.02,69.06,69.02,69.06,4844.0,56.4248,56.4575,56.4248,56.4575,4844.0
2019-06-26 14:00:00,69.07,69.08,69.04,69.08,7402.0,56.4657,56.4739,56.4412,56.4739,7402.0
2019-06-26 14:05:00,69.08,69.11,69.02,69.03,9100.0,56.4739,56.4984,56.4248,56.433,9100.0
2019-06-26 14:10:00,69.0,69.06,68.95,69.06,15670.0,56.4085,56.4575,56.3676,56.4575,15670.0
2019-06-26 14:15:00,69.01,69.02,68.94,68.95,6600.0,56.4166,56.4248,56.3594,56.3676,6600.0
2019-06-26 14:20:00,68.98,69.0,68.94,68.95,6688.0,56.3921,56.4085,56.3594,56.3676,6688.0
2019-06-26 14:25:00,68.97,69.01,68.96,69.01,12756.0,56.3839,56.4166,56.3758,56.4166,12756.0
2019-06-26 14:30:00,69.03,69.04,68.84,68.84,17098.0,56.433,56.4412,56.2777,56.2777,17098.0
2019-06-26 14:35:00,68.83,68.83,68.71,68.76,14208.0,56.2695,56.2695,56.1714,56.2123,14208.0
2019-06-26 14:40:00,68.75,68.76,68.62,68.67,10690.0,56.2041,56.2123,56.0978,56.1387,10690.0
2019-06-26 14:45:00,68.67,68.75,68.62,68.75,14248.0,56.1387,56.2041,56.0978,56.2041,14248.0
2019-06-26 14:50:00,68.75,68.77,68.67,68.67,12234.0,56.2041,56.2204,56.1387,56.1387,12234.0
2019-06-26 14:55:00,68.68,68.86,68.68,68.85,11718.0,56.1469,56.294,56.1469,56.2858,11718.0
2019-06-26 15:00:00,68.82,68.88,68.82,68.85,12200.0,56.2613,56.3104,56.2613,56.2858,12200.0
2019-06-26 15:05:00,68.85,68.85,68.76,68.79,14030.0,56.2858,56.2858,56.2123,56.2368,14030.0
2019-06-26 15:10:00,68.79,68.83,68.72,68.79,8850.0,56.2368,56.2695,56.1796,56.2368,8850.0
2019-06-26 15:15:00,68.8,68.82,68.72,68.8,16468.0,56.245,56.2613,56.1796,56.245,16468.0
2019-06-26 15:20:00,68.76,68.79,68.69,68.72,11200.0,56.2123,56.2368,56.155,56.1796,11200.0
2019-06-26 15:25:00,68.69,68.74,68.64,68.64,11650.0,56.155,56.1959,56.1142,56.1142,11650.0
2019-06-26 15:30:00,68.65,68.74,68.64,68.7,13418.0,56.1223,56.1959,56.1142,56.1632,13418.0
2019-06-26 15:35:00,68.67,68.77,68.67,68.73,15030.0,56.1387,56.2204,56.1387,56.1877,15030.0
2019-06-26 15:40:00,68.74,68.83,68.74,68.74,34076.0,56.1959,56.2695,56.1959,56.1959,34076.0
2019-06-26 15:45:00,68.73,68.77,68.7,68.73,49562.0,56.1877,56.2204,56.1632,56.1877,49562.0
2019-06-26 15:50:00,68.71,68.75,68.56,68.57,81084.0,56.1714,56.2041,56.0488,56.0569,81084.0
2019-06-26 15:55:00,68.6,68.63,68.41,68.52,143292.0,56.0815,56.106,55.9261,56.0161,143292.0
2019-06-27 09:30:00,68.35,68.83,68.35,68.83,31604.0,55.8771,56.2695,55.8771,56.2695,31604.0
2019-06-27 09:35:00,68.74,68.74,68.46,68.46,6828.0,56.1959,56.1959,55.967,55.967,6828.0
2019-06-27 09:40:00,68.39,68.47,68.32,68.47,5648.0,55.9098,55.9752,55.8526,55.9752,5648.0
2019-06-27 09:45:00,68.53,68.53,68.35,68.43,4814.0,56.0242,56.0242,55.8771,55.9425,4814.0
2019-06-27 09:50:00,68.4,68.41,68.3,68.33,26588.0,55.918,55.9261,55.8362,55.8607,26588.0
2019-06-27 09:55:00,68.36,68.39,68.24,68.26,9416.0,55.8853,55.9098,55.7872,55.8035,9416.0
2019-06-27 10:00:00,68.23,68.29,68.19,68.26,16218.0,55.779,55.828,55.7463,55.8035,16218.0
2019-06-27 10:05:00,68.28,68.31,68.11,68.11,24278.0,55.8199,55.8444,55.6809,55.6809,24278.0
2019-06-27 10:10:00,68.16,68.16,67.98,68.06,16760.0,55.7218,55.7218,55.5746,55.64,16760.0
2019-06-27 10:15:00,68.08,68.11,67.98,68.05,14608.0,55.6564,55.6809,55.5746,55.6318,14608.0
2019-06-27 10:20:00,68.08,68.2,68.06,68.09,9638.0,55.6564,55.7545,55.64,55.6645,9638.0
2019-06-27 10:25:00,68.09,68.14,67.97,68.01,23732.0,55.6645,55.7054,55.5664,55.5991,23732.0
2019-06-27 10:30:00,68.02,68.08,68.0,68.0,17320.0,55.6073,55.6564,55.591,55.591,17320.0
2019-06-27 10:35:00,68.04,68.04,67.95,67.95,16480.0,55.6237,55.6237,55.5501,55.5501,16480.0
2019-06-27 10:40:00,67.99,68.03,67.92,67.97,18208.0,55.5828,55.6155,55.5256,55.5664,18208.0
2019-06-27 10:45:00,67.98,68.1,67.98,68.1,4206.0,55.5746,55.6727,55.5746,55.6727,4206.0
2019-06-27 10:50:00,68.09,68.09,68.01,68.01,5862.0,55.6645,55.6645,55.5991,55.5991,5862.0
2019-06-27 10:55:00,68.01,68.03,67.97,67.99,10250.0,55.5991,55.6155,55.5664,55.5828,10250.0
2019-06-27 11:00:00,68.01,68.06,67.98,68.03,7090.0,55.5991,55.64,55.5746,55.6155,7090.0
2019-06-27 11:05:00,68.03,68.04,67.96,67.98,10870.0,55.6155,55.6237,55.5583,55.5746,10870.0
2019-06-27 11:10:00,67.99,68.0,67.86,67.9,10000.0,55.5828,55.591,55.4765,55.5092,10000.0
2019-06-27 11:15:00,67.92,67.98,67.89,67.97,24182.0,55.5256,55.5746,55.501,55.5664,24182.0
2019-06-27 11:20:00,67.97,68.1,67.97,68.05,14166.0,55.5664,55.6727,55.5664,55.6318,14166.0
2019-06-27 11:25:00,68.05,68.06,67.94,67.96,7248.0,55.6318,55.64,55.5419,55.5583,7248.0
2019-06-27 11:30:00,67.96,68.02,67.96,68.0,16218.0,55.5583,55.6073,55.5583,55.591,16218.0
2019-06-27 11:35:00,68.02,68.02,67.96,68.0,7148.0,55.6073,55.6073,55.5583,55.591,7148.0
2019-06-27 11:40:00,68.01,68.02,67.95,67.95,9670.0,55.5991,55.6073,55.5501,55.5501,9670.0
2019-06-27 11:45:00,67.95,68.0,67.93,67.97,11750.0,55.5501,55.591,55.5337,55.5664,11750.0
2019-06-27 11:50:00,67.94,67.98,67.92,67.94,4954.0,55.5419,55.5746,55.5256,55.5419,4954.0
2019-06-27 11:55:00,67.96,67.98,67.89,67.92,10660.0,55.5583,55.5746,55.501,55.5256,10660.0
2019-06-27 12:00:00,67.94,68.01,67.92,68.01,10850.0,55.5419,55.5991,55.5256,55.5991,10850.0
2019-06-27 12:05:00,68.03,68.03,67.97,67.99,9460.0,55.6155,55.6155,55.5664,55.5828,9460.0
2019-06-27 12:10:00,68.01,68.03,67.98,67.99,9372.0,55.5991,55.6155,55.5746,55.5828,9372.0
2019-06-27 12:15:00,67.98,68.03,67.95,67.95,12234.0,55.5746,55.6155,55.5501,55.5501,12234.0
2019-06-27 12:20:00,67.95,67.97,67.86,67.91,19736.0,55.5501,55.5664,55.4765,55.5174,19736.0
2019-06-27 12:25:00,67.89,67.89,67.78,67.78,20062.0,55.501,55.501,55.4111,55.4111,20062.0
2019-06-27 12:30:00,67.78,67.89,67.78,67.88,21964.0,55.4111,55.501,55.4111,55.4929,21964.0
2019-06-27 12:35:00,67.88,67.88,67.83,67.85,14886.0,55.4929,55.4929,55.452,55.4683,14886.0
2019-06-27 12:40:00,67.84,67.86,67.82,67.84,16686.0,55.4602,55.4765,55.4438,55.4602,16686.0
2019-06-27 12:45:00,67.84,67.91,67.82,67.89,28118.0,55.4602,55.5174,55.4438,55.501,28118.0
2019-06-27 12:50:00,67.89,67.9,67.83,67.83,9432.0,55.501,55.5092,55.452,55.452,9432.0
2019-06-27 12:55:00,67.83,67.83,67.79,67.81,10572.0,55.452,55.452,55.4193,55.4356,10572.0
2019-06-27 13:00:00,67.81,67.83,67.77,67.81,13634.0,55.4356,55.452,55.4029,55.4356,13634.0
2019-06-27 13:05:00,67.8,67.81,67.78,67.81,10838.0,55.4275,55.4356,55.4111,55.4356,10838.0
2019-06-27 13:10:00,67.81,67.85,67.81,67.82,12826.0,55.4356,55.4683,55.4356,55.4438,12826.0
2019-06-27 13:15:00,67.83,67.83,67.79,67.83,14656.0,55.452,55.452,55.4193,55.452,14656.0
2019-06-27 13:20:00,67.83,67.86,67.79,67.79,16026.0,55.452,55.4765,55.4193,55.4193,16026.0
2019-06-27 13:25:00,67.79,67.81,67.78,67.8,22448.0,55.4193,55.4356,55.4111,55.4275,22448.0
2019-06-27 13:30:00,67.79,67.8,67.74,67.76,21754.0,55.4193,55.4275,55.3784,55.3948,21754.0
2019-06-27 13:35:00,67.77,67.83,67.74,67.81,38972.0,55.4029,55.452,55.3784,55.4356,38972.0
2019-06-27 13:40:00,67.82,67.83,67.77,67.77,11466.0,55.4438,55.452,55.4029,55.4029,11466.0
2019-06-27 13:45:00,67.78,67.78,67.74,67.77,16972.0,55.4111,55.4111,55.3784,55.4029,16972.0
2019-06-27 13:50:00,67.75,67.75,67.67,67.7,28812.0,55.3866,55.3866,55.3212,55.3457,28812.0
2019-06-27 13:55:00,67.72,67.74,67.67,67.67,15280.0,55.3621,55.3784,55.3212,55.3212,15280.0
2019-06-27 14:00:00,67.69,67.69,67.66,67.67,17908.0,55.3375,55.3375,55.313,55.3212,17908.0
2019-06-27 14:05:00,67.67,67.73,67.66,67.7,13298.0,55.3212,55.3702,55.313,55.3457,13298.0
2019-06-27 14:10:00,67.7,67.72,67.68,67.71,14814.0,55.3457,55.3621,55.3294,55.3539,14814.0
2019-06-27 14:15:00,67.71,67.71,67.62,67.62,10004.0,55.3539,55.3539,55.2803,55.2803,10004.0
2019-06-27 14:20:00,67.61,67.61,67.53,67.58,11910.0,55.2721,55.2721,55.2067,55.2476,11910.0
2019-06-27 14:25:00,67.57,67.6,67.52,67.54,27538.0,55.2394,55.264,55.1986,55.2149,27538.0
2019-06-27 14:30:00,67.54,67.64,67.54,67.6,16852.0,55.2149,55.2967,55.2149,55.264,16852.0
2019-06-27 14:35:00,67.61,67.69,67.61,67.69,12436.0,55.2721,55.3375,55.2721,55.3375,12436.0
2019-06-27 14:40:00,67.7,67.71,67.66,67.69,14468.0,55.3457,55.3539,55.313,55.3375,14468.0
2019-06-27 14:45:00,67.69,67.72,67.66,67.69,17282.0,55.3375,55.3621,55.313,55.3375,17282.0
2019-06-27 14:50:00,67.7,67.73,67.69,67.69,13310.0,55.3457,55.3702,55.3375,55.3375,13310.0
2019-06-27 14:55:00,67.7,67.71,67.67,67.69,18510.0,55.3457,55.3539,55.3212,55.3375,18510.0
2019-06-27 15:00:00,67.7,67.72,67.65,67.67,17394.0,55.3457,55.3621,55.3048,55.3212,17394.0
2019-06-27 15:05:00,67.67,67.67,67.58,67.66,16028.0,55.3212,55.3212,55.2476,55.313,16028.0
2019-06-27 15:10:00,67.65,67.67,67.62,67.63,16522.0,55.3048,55.3212,55.2803,55.2885,16522.0
2019-06-27 15:15:00,67.63,67.63,67.57,67.61,16234.0,55.2885,55.2885,55.2394,55.2721,16234.0
2019-06-27 15:20:00,67.6,67.61,67.57,67.61,18402.0,55.264,55.2721,55.2394,55.2721,18402.0
2019-06-27 15:25:00,67.61,67.63,67.59,67.61,31922.0,55.2721,55.2885,55.2558,55.2721,31922.0
2019-06-27 15:30:00,67.61,67.61,67.47,67.47,75352.0,55.2721,55.2721,55.1577,55.1577,75352.0
2019-06-27 15:35:00,67.47,67.59,67.46,67.59,123488.0,55.1577,55.2558,55.1495,55.2558,123488.0
2019-06-27 15:40:00,67.59,67.67,67.53,67.56,106104.0,55.2558,55.3212,55.2067,55.2313,106104.0
2019-06-27 15:45:00,67.55,67.61,67.55,67.6,71736.0,55.2231,55.2721,55.2231,55.264,71736.0
2019-06-27 15:50:00,67.6,67.66,67.5,67.56,134010.0,55.264,55.313,55.1822,55.2313,134010.0
2019-06-27 15:55:00,67.55,67.86,67.55,67.77,550588.0,55.2231,55.4765,55.2231,55.4029,550588.0
2019-06-28 09:30:00,67.67,67.86,67.66,67.81,27104.0,55.3212,55.4765,55.313,55.4356,27104.0
2019-06-28 09:35:00,67.86,68.1,67.81,68.1,17446.0,55.4765,55.6727,55.4356,55.6727,17446.0
2019-06-28 09:40:00,68.06,68.31,68.06,68.31,15920.0,55.64,55.8444,55.64,55.8444,15920.0
2019-06-28 09:45:00,68.28,68.32,68.17,68.21,11238.0,55.8199,55.8526,55.7299,55.7626,11238.0
2019-06-28 09:50:00,68.24,68.33,68.16,68.22,5000.0,55.7872,55.8607,55.7218,55.7708,5000.0
2019-06-28 09:55:00,68.21,68.26,68.15,68.19,4700.0,55.7626,55.8035,55.7136,55.7463,4700.0
2019-06-28 10:00:00,68.22,68.41,68.2,68.36,10278.0,55.7708,55.9261,55.7545,55.8853,10278.0
2019-06-28 10:05:00,68.33,68.34,68.2,68.23,8192.0,55.8607,55.8689,55.7545,55.779,8192.0
2019-06-28 10:10:00,68.23,68.36,68.19,68.36,6800.0,55.779,55.8853,55.7463,55.8853,6800.0
2019-06-28 10:15:00,68.36,68.42,68.3,68.42,14202.0,55.8853,55.9343,55.8362,55.9343,14202.0
2019-06-28 10:20:00,68.38,68.38,68.31,68.31,5680.0,55.9016,55.9016,55.8444,55.8444,5680.0
2019-06-28 10:25:00,68.33,68.39,68.28,68.35,14072.0,55.8607,55.9098,55.8199,55.8771,14072.0
2019-06-28 10:30:00,68.33,68.45,68.33,68.44,7168.0,55.8607,55.9588,55.8607,55.9507,7168.0
2019-06-28 10:35:00,68.46,68.53,68.45,68.49,3848.0,55.967,56.0242,55.9588,55.9915,3848.0
2019-06-28 10:40:00,68.45,68.53,68.45,68.53,8366.0,55.9588,56.0242,55.9588,56.0242,8366.0
2019-06-28 10:45:00,68.5,68.54,68.41,68.42,10790.0,55.9997,56.0324,55.9261,55.9343,10790.0
2019-06-28 10:50:00,68.45,68.45,68.39,68.4,23800.0,55.9588,55.9588,55.9098,55.918,23800.0
2019-06-28 10:55:00,68.41,68.41,68.29,68.32,4212.0,55.9261,55.9261,55.828,55.8526,4212.0
2019-06-28 11:00:00,68.31,68.33,68.22,68.22,13686.0,55.8444,55.8607,55.7708,55.7708,13686.0
2019-06-28 11:05:00,68.2,68.25,68.2,68.22,9472.0,55.7545,55.7953,55.7545,55.7708,9472.0
2019-06-28 11:10:00,68.21,68.25,68.13,68.14,6510.0,55.7626,55.7953,55.6972,55.7054,6510.0
2019-06-28 11:15:00,68.13,68.2,68.13,68.18,3500.0,55.6972,55.7545,55.6972,55.7381,3500.0
2019-06-28 11:20:00,68.16,68.19,68.07,68.1,6016.0,55.7218,55.7463,55.6482,55.6727,6016.0
2019-06-28 11:25:00,68.08,68.16,68.08,68.15,4290.0,55.6564,55.7218,55.6564,55.7136,4290.0
2019-06-28 11:30:00,68.14,68.21,68.14,68.2,5672.0,55.7054,55.7626,55.7054,55.7545,5672.0
2019-06-28 11:35:00,68.18,68.18,68.13,68.13,5794.0,55.7381,55.7381,55.6972,55.6972,5794.0
2019-06-28 11:40:00,68.11,68.16,68.11,68.15,3804.0,55.6809,55.7218,55.6809,55.7136,3804.0
2019-06-28 11:45:00,68.17,68.17,68.11,68.11,8040.0,55.7299,55.7299,55.6809,55.6809,8040.0
2019-06-28 11:50:00,68.13,68.15,68.11,68.13,4944.0,55.6972,55.7136,55.6809,55.6972,4944.0
2019-06-28 11:55:00,68.11,68.12,68.07,68.08,4844.0,55.6809,55.6891,55.6482,55.6564,4844.0
2019-06-28 12:00:00,68.07,68.07,68.01,68.02,7068.0,55.6482,55.6482,55.5991,55.6073,7068.0
2019-06-28 12:05:00,68.01,68.07,68.0,68.03,9100.0,55.5991,55.6482,55.591,55.6155,9100.0
2019-06-28 12:10:00,68.04,68.08,68.04,68.08,3442.0,55.6237,55.6564,55.6237,55.6564,3442.0
2019-06-28 12:15:00,68.08,68.14,68.07,68.14,3850.0,55.6564,55.7054,55.6482,55.7054,3850.0
2019-06-28 12:20:00,68.14,68.3,68.14,68.3,11822.0,55.7054,55.8362,55.7054,55.8362,11822.0
2019-06-28 12:25:00,68.3,68.31,68.14,68.16,23232.0,55.8362,55.8444,55.7054,55.7218,23232.0
2019-06-28 12:30:00,68.16,68.16,68.1,68.14,13530.0,55.7218,55.7218,55.6727,55.7054,13530.0
2019-06-28 12:35:00,68.12,68.23,68.11,68.23,4110.0,55.6891,55.779,55.6809,55.779,4110.0
2019-06-28 12:40:00,68.25,68.29,68.22,68.22,8784.0,55.7953,55.828,55.7708,55.7708,8784.0
2019-06-28 12:45:00,68.23,68.31,68.22,68.29,9564.0,55.779,55.8444,55.7708,55.828,9564.0
2019-06-28 12:50:00,68.3,68.31,68.25,68.26,3000.0,55.8362,55.8444,55.7953,55.8035,3000.0
2019-06-28 12:55:00,68.24,68.32,68.24,68.3,4850.0,55.7872,55.8526,55.7872,55.8362,4850.0
2019-06-28 13:00:00,68.3,68.36,68.3,68.33,4140.0,55.8362,55.8853,55.8362,55.8607,4140.0
2019-06-28 13:05:00,68.33,68.35,68.31,68.33,4682.0,55.8607,55.8771,55.8444,55.8607,4682.0
2019-06-28 13:10:00,68.34,68.34,68.3,68.3,7476.0,55.8689,55.8689,55.8362,55.8362,7476.0
2019-06-28 13:15:00,68.3,68.33,68.27,68.28,4010.0,55.8362,55.8607,55.8117,55.8199,4010.0
2019-06-28 13:20:00,68.28,68.29,68.27,68.27,4676.0,55.8199,55.828,55.8117,55.8117,4676.0
2019-06-28 13:25:00,68.28,68.33,68.28,68.33,3296.0,55.8199,55.8607,55.8199,55.8607,3296.0
2019-06-28 13:30:00,68.35,68.36,68.32,68.36,2904.0,55.8771,55.8853,55.8526,55.8853,2904.0
2019-06-28 13:35:00,68.35,68.39,68.33,68.38,9838.0,55.8771,55.9098,55.8607,55.9016,9838.0
2019-06-28 13:40:00,68.39,68.41,68.37,68.39,4266.0,55.9098,55.9261,55.8934,55.9098,4266.0
2019-06-28 13:45:00,68.38,68.42,68.38,68.41,10614.0,55.9016,55.9343,55.9016,55.9261,10614.0
2019-06-28 13:50:00,68.41,68.42,68.38,68.41,5910.0,55.9261,55.9343,55.9016,55.9261,5910.0
2019-06-28 13:55:00,68.42,68.45,68.38,68.4,22766.0,55.9343,55.9588,55.9016,55.918,22766.0
2019-06-28 14:00:00,68.4,68.42,68.35,68.39,11636.0,55.918,55.9343,55.8771,55.9098,11636.0
2019-06-28 14:05:00,68.41,68.42,68.39,68.39,7600.0,55.9261,55.9343,55.9098,55.9098,7600.0
2019-06-28 14:10:00,68.38,68.38,68.33,68.36,3800.0,55.9016,55.9016,55.8607,55.8853,3800.0
2019-06-28 14:15:00,68.36,68.38,68.34,68.36,4900.0,55.8853,55.9016,55.8689,55.8853,4900.0
2019-06-28 14:20:00,68.36,68.4,68.35,68.4,13094.0,55.8853,55.918,55.8771,55.918,13094.0
2019-06-28 14:25:00,68.4,68.43,68.39,68.41,7838.0,55.918,55.9425,55.9098,55.9261,7838.0
2019-06-28 14:30:00,68.42,68.47,68.42,68.45,10500.0,55.9343,55.9752,55.9343,55.9588,10500.0
2019-06-28 14:35:00,68.46,68.5,68.45,68.47,21332.0,55.967,55.9997,55.9588,55.9752,21332.0
2019-06-28 14:40:00,68.47,68.48,68.44,68.47,10662.0,55.9752,55.9834,55.9507,55.9752,10662.0
2019-06-28 14:45:00,68.47,68.5,68.44,68.5,12664.0,55.9752,55.9997,55.9507,55.9997,12664.0
2019-06-28 14:50:00,68.49,68.5,68.41,68.43,17104.0,55.9915,55.9997,55.9261,55.9425,17104.0
2019-06-28 14:55:00,68.43,68.46,68.42,68.44,13220.0,55.9425,55.967,55.9343,55.9507,13220.0
2019-06-28 15:00:00,68.43,68.48,68.42,68.48,12454.0,55.9425,55.9834,55.9343,55.9834,12454.0
2019-06-28 15:05:00,68.46,68.5,68.46,68.5,12122.0,55.967,55.9997,55.967,55.9997,12122.0
2019-06-28 15:10:00,68.5,68.53,68.48,68.49,36874.0,55.9997,56.0242,55.9834,55.9915,36874.0
2019-06-28 15:15:00,68.5,68.52,68.46,68.49,11390.0,55.9997,56.0161,55.967,55.9915,11390.0
2019-06-28 15:20:00,68.49,68.51,68.45,68.45,15120.0,55.9915,56.0079,55.9588,55.9588,15120.0
2019-06-28 15:25:00,68.45,68.47,68.43,68.47,11782.0,55.9588,55.9752,55.9425,55.9752,11782.0
2019-06-28 15:30:00,68.47,68.51,68.45,68.45,21130.0,55.9752,56.0079,55.9588,55.9588,21130.0
2019-06-28 15:35:00,68.45,68.47,68.33,68.4,32020.0,55.9588,55.9752,55.8607,55.918,32020.0
2019-06-28 15:40:00,68.41,68.45,68.36,68.37,33056.0,55.9261,55.9588,55.8853,55.8934,33056.0
2019-06-28 15:45:00,68.36,68.57,68.36,68.56,73126.0,55.8853,56.0569,55.8853,56.0488,73126.0
2019-06-28 15:50:00,68.57,68.67,68.46,68.6,169048.0,56.0569,56.1387,55.967,56.0815,169048.0
2019-06-28 15:55:00,68.6,68.78,68.6,68.7,378872.0,56.0815,56.2286,56.0815,56.1632,378872.0
2019-07-01 09:30:00,68.87,68.95,68.62,68.71,43918.0,56.3022,56.3676,56.0978,56.1714,43918.0
2019-07-01 09:35:00,68.73,68.78,68.61,68.67,8808.0,56.1877,56.2286,56.0896,56.1387,8808.0
2019-07-01 09:40:00,68.66,68.78,68.59,68.71,8190.0,56.1305,56.2286,56.0733,56.1714,8190.0
2019-07-01 09:45:00,68.71,68.74,68.58,68.58,12990.0,56.1714,56.1959,56.0651,56.0651,12990.0
2019-07-01 09:50:00,68.58,68.6,68.3,68.39,10950.0,56.0651,56.0815,55.8362,55.9098,10950.0
2019-07-01 09:55:00,68.39,68.39,68.2,68.2,6960.0,55.9098,55.9098,55.7545,55.7545,6960.0
2019-07-01 10:00:00,68.28,68.28,68.04,68.07,16760.0,55.8199,55.8199,55.6237,55.6482,16760.0
2019-07-01 10:05:00,68.07,68.07,67.91,67.94,29144.0,55.6482,55.6482,55.5174,55.5419,29144.0
2019-07-01 10:10:00,67.94,68.01,67.89,67.98,22698.0,55.5419,55.5991,55.501,55.5746,22698.0
2019-07-01 10:15:00,67.99,68.03,67.92,67.97,13090.0,55.5828,55.6155,55.5256,55.5664,13090.0
2019-07-01 10:20:00,68.0,68.18,68.0,68.17,16660.0,55.591,55.7381,55.591,55.7299,16660.0
2019-07-01 10:25:00,68.18,68.21,68.16,68.19,14226.0,55.7381,55.7626,55.7218,55.7463,14226.0
2019-07-01 10:30:00,68.21,68.3,68.18,68.3,16226.0,55.7626,55.8362,55.7381,55.8362,16226.0
2019-07-01 10:35:00,68.32,68.42,68.22,68.32,28818.0,55.8526,55.9343,55.7708,55.8526,28818.0
2019-07-01 10:40:00,68.31,68.33,68.25,68.26,24440.0,55.8444,55.8607,55.7953,55.8035,24440.0
2019-07-01 10:45:00,68.3,68.32,68.24,68.26,14204.0,55.8362,55.8526,55.7872,55.8035,14204.0
2019-07-01 10:50:00,68.21,68.21,68.08,68.1,23410.0,55.7626,55.7626,55.6564,55.6727,23410.0
2019-07-01 10:55:00,68.08,68.08,68.02,68.04,8280.0,55.6564,55.6564,55.6073,55.6237,8280.0
2019-07-01 11:00:00,68.05,68.08,68.03,68.07,10954.0,55.6318,55.6564,55.6155,55.6482,10954.0
2019-07-01 11:05:00,68.04,68.08,68.04,68.08,17610.0,55.6237,55.6564,55.6237,55.6564,17610.0
2019-07-01 11:10:00,68.07,68.09,68.02,68.05,12710.0,55.6482,55.6645,55.6073,55.6318,12710.0
2019-07-01 11:15:00,68.06,68.13,68.0,68.1,18518.0,55.64,55.6972,55.591,55.6727,18518.0
2019-07-01 11:20:00,68.1,68.12,68.04,68.07,17412.0,55.6727,55.6891,55.6237,55.6482,17412.0
2019-07-01 11:25:00,68.06,68.13,68.05,68.08,24082.0,55.64,55.6972,55.6318,55.6564,24082.0
2019-07-01 11:30:00,68.08,68.14,68.06,68.09,20512.0,55.6564,55.7054,55.64,55.6645,20512.0
2019-07-01 11:35:00,68.1,68.17,68.1,68.15,8212.0,55.6727,55.7299,55.6727,55.7136,8212.0
2019-07-01 11:40:00,68.14,68.17,68.08,68.08,20288.0,55.7054,55.7299,55.6564,55.6564,20288.0
2019-07-01 11:45:00,68.08,68.08,68.01,68.03,8714.0,55.6564,55.6564,55.5991,55.6155,8714.0
2019-07-01 11:50:00,68.02,68.03,67.98,67.99,7018.0,55.6073,55.6155,55.5746,55.5828,7018.0
2019-07-01 11:55:00,67.96,67.96,67.86,67.91,10574.0,55.5583,55.5583,55.4765,55.5174,10574.0
2019-07-01 12:00:00,67.92,67.92,67.85,67.86,7402.0,55.5256,55.5256,55.4683,55.4765,7402.0
2019-07-01 12:05:00,67.86,67.86,67.8,67.8,12572.0,55.4765,55.4765,55.4275,55.4275,12572.0
2019-07-01 12:10:00,67.81,67.83,67.79,67.79,10338.0,55.4356,55.452,55.4193,55.4193,10338.0
2019-07-01 12:15:00,67.8,67.8,67.74,67.75,23266.0,55.4275,55.4275,55.3784,55.3866,23266.0
2019-07-01 12:20:00,67.74,67.74,67.66,67.67,13120.0,55.3784,55.3784,55.313,55.3212,13120.0
2019-07-01 12:25:00,67.7,67.71,67.64,67.64,11268.0,55.3457,55.3539,55.2967,55.2967,11268.0
2019-07-01 12:30:00,67.64,67.66,67.57,67.6,15246.0,55.2967,55.313,55.2394,55.264,15246.0
2019-07-01 12:35:00,67.61,67.61,67.52,67.54,12738.0,55.2721,55.2721,55.1986,55.2149,12738.0
2019-07-01 12:40:00,67.56,67.59,67.51,67.58,10984.0,55.2313,55.2558,55.1904,55.2476,10984.0
2019-07-01 12:45:00,67.58,67.58,67.51,67.54,23120.0,55.2476,55.2476,55.1904,55.2149,23120.0
2019-07-01 12:50:00,67.52,67.54,67.48,67.48,16948.0,55.1986,55.2149,55.1659,55.1659,16948.0
2019-07-01 12:55:00,67.49,67.51,67.42,67.44,14502.0,55.174,55.1904,55.1168,55.1332,14502.0
2019-07-01 13:00:00,67.44,67.49,67.42,67.48,10600.0,55.1332,55.174,55.1168,55.1659,10600.0
2019-07-01 13:05:00,67.48,67.53,67.48,67.5,39800.0,55.1659,55.2067,55.1659,55.1822,39800.0
2019-07-01 13:10:00,67.5,67.53,67.38,67.42,42472.0,55.1822,55.2067,55.0841,55.1168,42472.0
2019-07-01 13:15:00,67.42,67.5,67.39,67.48,10200.0,55.1168,55.1822,55.0923,55.1659,10200.0
2019-07-01 13:20:00,67.48,67.52,67.48,67.52,16938.0,55.1659,55.1986,55.1659,55.1986,16938.0
2019-07-01 13:25:00,67.52,67.55,67.48,67.48,13174.0,55.1986,55.2231,55.1659,55.1659,13174.0
2019-07-01 13:30:00,67.47,67.52,67.47,67.49,16280.0,55.1577,55.1986,55.1577,55.174,16280.0
2019-07-01 13:35:00,67.5,67.52,67.47,67.5,14578.0,55.1822,55.1986,55.1577,55.1822,14578.0
2019-07-01 13:40:00,67.49,67.54,67.48,67.51,8932.0,55.174,55.2149,55.1659,55.1904,8932.0
2019-07-01 13:45:00,67.51,67.6,67.51,67.6,16152.0,55.1904,55.264,55.1904,55.264,16152.0
2019-07-01 13:50:00,67.61,67.67,67.61,67.66,6624.0,55.2721,55.3212,55.2721,55.313,6624.0
2019-07-01 13:55:00,67.65,67.66,67.64,67.64,27568.0,55.3048,55.313,55.2967,55.2967,27568.0
2019-07-01 14:00:00,67.64,67.64,67.59,67.6,20844.0,55.2967,55.2967,55.2558,55.264,20844.0
2019-07-01 14:05:00,67.59,67.65,67.59,67.64,8400.0,55.2558,55.3048,55.2558,55.2967,8400.0
2019-07-01 14:10:00,67.66,67.76,67.65,67.75,21782.0,55.313,55.3948,55.3048,55.3866,21782.0
2019-07-01 14:15:00,67.76,67.84,67.75,67.83,15198.0,55.3948,55.4602,55.3866,55.452,15198.0
2019-07-01 14:20:00,67.83,67.89,67.83,67.86,11368.0,55.452,55.501,55.452,55.4765,11368.0
2019-07-01 14:25:00,67.85,67.86,67.83,67.83,8426.0,55.4683,55.4765,55.452,55.452,8426.0
2019-07-01 14:30:00,67.85,67.86,67.83,67.86,5000.0,55.4683,55.4765,55.452,55.4765,5000.0
2019-07-01 14:35:00,67.83,67.89,67.82,67.89,9250.0,55.452,55.501,55.4438,55.501,9250.0
2019-07-01 14:40:00,67.91,67.98,67.88,67.98,14690.0,55.5174,55.5746,55.4929,55.5746,14690.0
2019-07-01 14:45:00,67.99,67.99,67.9,67.91,5022.0,55.5828,55.5828,55.5092,55.5174,5022.0
2019-07-01 14:50:00,67.92,67.98,67.91,67.92,9236.0,55.5256,55.5746,55.5174,55.5256,9236.0
2019-07-01 14:55:00,67.93,67.99,67.93,67.98,9554.0,55.5337,55.5828,55.5337,55.5746,9554.0
2019-07-01 15:00:00,67.97,68.02,67.94,67.94,10568.0,55.5664,55.6073,55.5419,55.5419,10568.0
2019-07-01 15:05:00,67.93,67.94,67.92,67.94,5292.0,55.5337,55.5419,55.5256,55.5419,5292.0
2019-07-01 15:10:00,67.94,68.05,67.94,68.05,6452.0,55.5419,55.6318,55.5419,55.6318,6452.0
2019-07-01 15:15:00,68.05,68.08,68.04,68.07,10108.0,55.6318,55.6564,55.6237,55.6482,10108.0
2019-07-01 15:20:00,68.06,68.1,68.05,68.07,5720.0,55.64,55.6727,55.6318,55.6482,5720.0
2019-07-01 15:25:00,68.07,68.11,68.07,68.09,31150.0,55.6482,55.6809,55.6482,55.6645,31150.0
2019-07-01 15:30:00,68.09,68.13,68.08,68.11,39180.0,55.6645,55.6972,55.6564,55.6809,39180.0
2019-07-01 15:35:00,68.11,68.14,68.11,68.12,8268.0,55.6809,55.7054,55.6809,55.6891,8268.0
2019-07-01 15:40:00,68.14,68.17,68.06,68.11,25784.0,55.7054,55.7299,55.64,55.6809,25784.0
2019-07-01 15:45:00,68.1,68.22,68.08,68.22,25770.0,55.6727,55.7708,55.6564,55.7708,25770.0
2019-07-01 15:50:00,68.22,68.36,68.21,68.36,51838.0,55.7708,55.8853,55.7626,55.8853,51838.0
2019-07-01 15:55:00,68.35,68.36,68.21,68.32,135894.0,55.8771,55.8853,55.7626,55.8526,135894.0
2019-07-02 09:30:00,68.67,69.17,68.67,68.75,38806.0,56.1387,56.5475,56.1387,56.2041,38806.0
2019-07-02 09:35:00,68.85,68.86,68.73,68.86,4810.0,56.2858,56.294,56.1877,56.294,4810.0
2019-07-02 09:40:00,68.86,68.88,68.8,68.82,3400.0,56.294,56.3104,56.245,56.2613,3400.0
2019-07-02 09:45:00,68.82,68.83,68.69,68.7,6040.0,56.2613,56.2695,56.155,56.1632,6040.0
2019-07-02 09:50:00,68.74,68.83,68.71,68.74,9532.0,56.1959,56.2695,56.1714,56.1959,9532.0
2019-07-02 09:55:00,68.69,68.8,68.69,68.8,6514.0,56.155,56.245,56.155,56.245,6514.0
2019-07-02 10:00:00,68.83,68.89,68.78,68.82,6876.0,56.2695,56.3185,56.2286,56.2613,6876.0
2019-07-02 10:05:00,68.83,68.86,68.81,68.83,8854.0,56.2695,56.294,56.2531,56.2695,8854.0
2019-07-02 10:10:00,68.82,68.84,68.77,68.81,7252.0,56.2613,56.2777,56.2204,56.2531,7252.0
2019-07-02 10:15:00,68.8,68.86,68.8,68.84,10400.0,56.245,56.294,56.245,56.2777,10400.0
2019-07-02 10:20:00,68.83,68.83,68.77,68.78,10422.0,56.2695,56.2695,56.2204,56.2286,10422.0
2019-07-02 10:25:00,68.78,68.9,68.75,68.9,11056.0,56.2286,56.3267,56.2041,56.3267,11056.0
2019-07-02 10:30:00,68.91,69.01,68.9,69.01,9178.0,56.3349,56.4166,56.3267,56.4166,9178.0
2019-07-02 10:35:00,69.0,69.06,68.98,69.06,11088.0,56.4085,56.4575,56.3921,56.4575,11088.0
2019-07-02 10:40:00,69.08,69.12,68.98,68.99,12174.0,56.4739,56.5066,56.3921,56.4003,12174.0
2019-07-02 10:45:00,68.96,68.97,68.91,68.96,13906.0,56.3758,56.3839,56.3349,56.3758,13906.0
2019-07-02 10:50:00,68.96,68.98,68.91,68.94,14782.0,56.3758,56.3921,56.3349,56.3594,14782.0
2019-07-02 10:55:00,68.94,68.95,68.88,68.9,7972.0,56.3594,56.3676,56.3104,56.3267,7972.0
2019-07-02 11:00:00,68.89,68.89,68.86,68.86,3200.0,56.3185,56.3185,56.294,56.294,3200.0
2019-07-02 11:05:00,68.88,68.92,68.87,68.89,4650.0,56.3104,56.3431,56.3022,56.3185,4650.0
2019-07-02 11:10:00,68.89,68.89,68.8,68.8,15714.0,56.3185,56.3185,56.245,56.245,15714.0
2019-07-02 11:15:00,68.77,68.78,68.72,68.72,9528.0,56.2204,56.2286,56.1796,56.1796,9528.0
2019-07-02 11:20:00,68.71,68.74,68.7,68.74,15924.0,56.1714,56.1959,56.1632,56.1959,15924.0
2019-07-02 11:25:00,68.72,68.76,68.71,68.76,5256.0,56.1796,56.2123,56.1714,56.2123,5256.0
2019-07-02 11:30:00,68.75,68.8,68.7,68.8,6522.0,56.2041,56.245,56.1632,56.245,6522.0
2019-07-02 11:35:00,68.81,68.91,68.81,68.89,27334.0,56.2531,56.3349,56.2531,56.3185,27334.0
2019-07-02 11:40:00,68.89,68.95,68.89,68.94,13020.0,56.3185,56.3676,56.3185,56.3594,13020.0
2019-07-02 11:45:00,68.94,69.1,68.94,69.08,7934.0,56.3594,56.4902,56.3594,56.4739,7934.0
2019-07-02 11:50:00,69.08,69.11,69.03,69.05,9772.0,56.4739,56.4984,56.433,56.4493,9772.0
2019-07-02 11:55:00,69.07,69.08,68.98,69.04,6944.0,56.4657,56.4739,56.3921,56.4412,6944.0
2019-07-02 12:00:00,69.05,69.07,69.03,69.06,12640.0,56.4493,56.4657,56.433,56.4575,12640.0
2019-07-02 12:05:00,69.05,69.07,69.01,69.04,21682.0,56.4493,56.4657,56.4166,56.4412,21682.0
2019-07-02 12:10:00,69.04,69.04,68.92,68.94,9298.0,56.4412,56.4412,56.3431,56.3594,9298.0
2019-07-02 12:15:00,68.92,68.97,68.9,68.97,5428.0,56.3431,56.3839,56.3267,56.3839,5428.0
2019-07-02 12:20:00,69.0,69.01,68.95,68.99,5726.0,56.4085,56.4166,56.3676,56.4003,5726.0
2019-07-02 12:25:00,68.98,68.98,68.86,68.86,10490.0,56.3921,56.3921,56.294,56.294,10490.0
2019-07-02 12:30:00,68.87,68.88,68.83,68.85,10562.0,56.3022,56.3104,56.2695,56.2858,10562.0
2019-07-02 12:35:00,68.86,68.87,68.83,68.84,11964.0,56.294,56.3022,56.2695,56.2777,11964.0
2019-07-02 12:40:00,68.83,68.86,68.83,68.86,11970.0,56.2695,56.294,56.2695,56.294,11970.0
2019-07-02 12:45:00,68.85,68.91,68.83,68.9,10282.0,56.2858,56.3349,56.2695,56.3267,10282.0
2019-07-02 12:50:00,68.89,68.96,68.87,68.92,10882.0,56.3185,56.3758,56.3022,56.3431,10882.0
2019-07-02 12:55:00,68.94,68.98,68.89,68.98,12612.0,56.3594,56.3921,56.3185,56.3921,12612.0
2019-07-02 13:00:00,69.0,69.0,68.93,68.96,8948.0,56.4085,56.4085,56.3512,56.3758,8948.0
2019-07-02 13:05:00,68.94,68.95,68.91,68.93,16100.0,56.3594,56.3676,56.3349,56.3512,16100.0
2019-07-02 13:10:00,68.92,68.95,68.92,68.95,4600.0,56.3431,56.3676,56.3431,56.3676,4600.0
2019-07-02 13:15:00,68.96,69.03,68.96,69.01,6000.0,56.3758,56.433,56.3758,56.4166,6000.0
2019-07-02 13:20:00,69.02,69.09,69.02,69.05,12170.0,56.4248,56.4821,56.4248,56.4493,12170.0
2019-07-02 13:25:00,69.06,69.06,69.04,69.04,6338.0,56.4575,56.4575,56.4412,56.4412,6338.0
2019-07-02 13:30:00,69.04,69.05,69.03,69.04,5522.0,56.4412,56.4493,56.433,56.4412,5522.0
2019-07-02 13:35:00,69.03,69.04,68.99,69.02,11562.0,56.433,56.4412,56.4003,56.4248,11562.0
2019-07-02 13:40:00,69.03,69.07,69.02,69.05,14784.0,56.433,56.4657,56.4248,56.4493,14784.0
2019-07-02 13:45:00,69.04,69.04,69.02,69.03,5440.0,56.4412,56.4412,56.4248,56.433,5440.0
2019-07-02 13:50:00,69.04,69.09,69.04,69.08,7434.0,56.4412,56.4821,56.4412,56.4739,7434.0
2019-07-02 13:55:00,69.08,69.11,69.06,69.07,7558.0,56.4739,56.4984,56.4575,56.4657,7558.0
2019-07-02 14:00:00,69.06,69.07,68.89,68.94,47244.0,56.4575,56.4657,56.3185,56.3594,47244.0
2019-07-02 14:05:00,68.94,69.05,68.92,69.05,11112.0,56.3594,56.4493,56.3431,56.4493,11112.0
2019-07-02 14:10:00,69.06,69.1,69.06,69.09,8326.0,56.4575,56.4902,56.4575,56.4821,8326.0
2019-07-02 14:15:00,69.1,69.11,69.02,69.04,12642.0,56.4902,56.4984,56.4248,56.4412,12642.0
2019-07-02 14:20:00,69.02,69.05,69.0,69.0,7380.0,56.4248,56.4493,56.4085,56.4085,7380.0
2019-07-02 14:25:00,69.0,69.04,68.99,69.0,10350.0,56.4085,56.4412,56.4003,56.4085,10350.0
2019-07-02 14:30:00,69.0,69.09,69.0,69.08,9758.0,56.4085,56.4821,56.4085,56.4739,9758.0
2019-07-02 14:35:00,69.08,69.08,69.02,69.04,9724.0,56.4739,56.4739,56.4248,56.4412,9724.0
2019-07-02 14:40:00,69.04,69.04,68.99,69.0,6608.0,56.4412,56.4412,56.4003,56.4085,6608.0
2019-07-02 14:45:00,68.99,69.02,68.99,69.0,4612.0,56.4003,56.4248,56.4003,56.4085,4612.0
2019-07-02 14:50:00,69.0,69.0,68.93,68.93,8342.0,56.4085,56.4085,56.3512,56.3512,8342.0
2019-07-02 14:55:00,68.94,69.04,68.94,68.98,11198.0,56.3594,56.4412,56.3594,56.3921,11198.0
2019-07-02 15:00:00,68.97,69.02,68.94,68.98,13330.0,56.3839,56.4248,56.3594,56.3921,13330.0
2019-07-02 15:05:00,68.98,69.01,68.97,68.99,10814.0,56.3921,56.4166,56.3839,56.4003,10814.0
2019-07-02 15:10:00,68.98,68.99,68.88,68.89,14812.0,56.3921,56.4003,56.3104,56.3185,14812.0
2019-07-02 15:15:00,68.89,68.96,68.89,68.92,9258.0,56.3185,56.3758,56.3185,56.3431,9258.0
2019-07-02 15:20:00,68.92,68.97,68.92,68.97,14464.0,56.3431,56.3839,56.3431,56.3839,14464.0
2019-07-02 15:25:00,68.97,69.01,68.97,69.01,15000.0,56.3839,56.4166,56.3839,56.4166,15000.0
2019-07-02 15:30:00,69.02,69.04,68.97,69.0,14392.0,56.4248,56.4412,56.3839,56.4085,14392.0
2019-07-02 15:35:00,69.0,69.06,68.99,69.02,12964.0,56.4085,56.4575,56.4003,56.4248,12964.0
2019-07-02 15:40:00,69.01,69.02,68.98,68.99,19150.0,56.4166,56.4248,56.3921,56.4003,19150.0
2019-07-02 15:45:00,68.99,69.04,68.94,68.95,24740.0,56.4003,56.4412,56.3594,56.3676,24740.0
2019-07-02 15:50:00,68.95,69.03,68.92,69.02,40644.0,56.3676,56.433,56.3431,56.4248,40644.0
2019-07-02 15:55:00,69.03,69.1,68.93,69.1,197630.0,56.433,56.4902,56.3512,56.4902,197630.0
2019-07-03 09:30:00,68.75,68.96,68.63,68.96,26070.0,56.5991,56.772,56.5003,56.772,26070.0
2019-07-03 09:35:00,68.96,68.97,68.83,68.83,13004.0,56.772,56.7803,56.665,56.665,13004.0
2019-07-03 09:40:00,68.8,68.86,68.74,68.78,7450.0,56.6403,56.6897,56.5909,56.6238,7450.0
2019-07-03 09:45:00,68.79,68.92,68.79,68.89,11656.0,56.6321,56.7391,56.6321,56.7144,11656.0
2019-07-03 09:50:00,68.88,68.95,68.87,68.94,18476.0,56.7062,56.7638,56.6979,56.7556,18476.0
2019-07-03 09:55:00,68.94,69.02,68.94,68.97,9054.0,56.7556,56.8214,56.7556,56.7803,9054.0
2019-07-03 10:00:00,68.96,69.19,68.96,69.14,17606.0,56.772,56.9614,56.772,56.9202,17606.0
2019-07-03 10:05:00,69.16,69.17,69.1,69.17,10780.0,56.9367,56.9449,56.8873,56.9449,10780.0
2019-07-03 10:10:00,69.19,69.19,69.12,69.19,11030.0,56.9614,56.9614,56.9037,56.9614,11030.0
2019-07-03 10:15:00,69.2,69.28,69.2,69.24,11680.0,56.9696,57.0355,56.9696,57.0025,11680.0
2019-07-03 10:20:00,69.25,69.27,69.21,69.24,10516.0,57.0108,57.0272,56.9778,57.0025,10516.0
2019-07-03 10:25:00,69.24,69.27,69.23,69.24,8070.0,57.0025,57.0272,56.9943,57.0025,8070.0
2019-07-03 10:30:00,69.25,69.26,69.19,69.2,11300.0,57.0108,57.019,56.9614,56.9696,11300.0
2019-07-03 10:35:00,69.21,69.21,69.12,69.16,11396.0,56.9778,56.9778,56.9037,56.9367,11396.0
2019-07-03 10:40:00,69.15,69.22,69.14,69.21,8634.0,56.9284,56.9861,56.9202,56.9778,8634.0
2019-07-03 10:45:00,69.21,69.23,69.14,69.14,5000.0,56.9778,56.9943,56.9202,56.9202,5000.0
2019-07-03 10:50:00,69.13,69.17,69.12,69.16,7360.0,56.912,56.9449,56.9037,56.9367,7360.0
2019-07-03 10:55:00,69.15,69.25,69.14,69.24,6590.0,56.9284,57.0108,56.9202,57.0025,6590.0
2019-07-03 11:00:00,69.23,69.25,69.22,69.23,9404.0,56.9943,57.0108,56.9861,56.9943,9404.0
2019-07-03 11:05:00,69.23,69.32,69.2,69.29,25540.0,56.9943,57.0684,56.9696,57.0437,25540.0
2019-07-03 11:10:00,69.3,69.31,69.24,69.26,17400.0,57.0519,57.0602,57.0025,57.019,17400.0
2019-07-03 11:15:00,69.26,69.27,69.14,69.16,14540.0,57.019,57.0272,56.9202,56.9367,14540.0
2019-07-03 11:20:00,69.16,69.19,69.1,69.1,18522.0,56.9367,56.9614,56.8873,56.8873,18522.0
2019-07-03 11:25:00,69.11,69.17,69.05,69.16,18306.0,56.8955,56.9449,56.8461,56.9367,18306.0
2019-07-03 11:30:00,69.16,69.33,69.16,69.29,20004.0,56.9367,57.0766,56.9367,57.0437,20004.0
2019-07-03 11:35:00,69.28,69.28,69.23,69.27,21430.0,57.0355,57.0355,56.9943,57.0272,21430.0
2019-07-03 11:40:00,69.26,69.37,69.26,69.35,30842.0,57.019,57.1096,57.019,57.0931,30842.0
2019-07-03 11:45:00,69.36,69.38,69.32,69.32,13508.0,57.1013,57.1178,57.0684,57.0684,13508.0
2019-07-03 11:50:00,69.31,69.33,69.27,69.31,13400.0,57.0602,57.0766,57.0272,57.0602,13400.0
2019-07-03 11:55:00,69.29,69.38,69.29,69.32,9972.0,57.0437,57.1178,57.0437,57.0684,9972.0
2019-07-03 12:00:00,69.31,69.31,69.24,69.28,12862.0,57.0602,57.0602,57.0025,57.0355,12862.0
2019-07-03 12:05:00,69.28,69.33,69.28,69.31,11518.0,57.0355,57.0766,57.0355,57.0602,11518.0
2019-07-03 12:10:00,69.31,69.36,69.31,69.36,14246.0,57.0602,57.1013,57.0602,57.1013,14246.0
2019-07-03 12:15:00,69.36,69.38,69.3,69.32,25944.0,57.1013,57.1178,57.0519,57.0684,25944.0
2019-07-03 12:20:00,69.32,69.32,69.27,69.28,16410.0,57.0684,57.0684,57.0272,57.0355,16410.0
2019-07-03 12:25:00,69.29,69.34,69.29,69.31,21168.0,57.0437,57.0849,57.0437,57.0602,21168.0
2019-07-03 12:30:00,69.31,69.33,69.14,69.14,18792.0,57.0602,57.0766,56.9202,56.9202,18792.0
2019-07-03 12:35:00,69.11,69.14,69.06,69.09,44012.0,56.8955,56.9202,56.8543,56.879,44012.0
2019-07-03 12:40:00,69.09,69.1,68.94,68.95,26244.0,56.879,56.8873,56.7556,56.7638,26244.0
2019-07-03 12:45:00,68.95,68.99,68.89,68.99,30336.0,56.7638,56.7967,56.7144,56.7967,30336.0
2019-07-03 12:50:00,68.99,69.08,68.77,68.77,57878.0,56.7967,56.8708,56.6156,56.6156,57878.0
2019-07-03 12:55:00,68.76,68.85,68.74,68.81,134256.0,56.6074,56.6815,56.5909,56.6485,134256.0
2019-07-05 09:30:00,68.28,68.5,68.19,68.45,36214.0,56.2122,56.3933,56.1381,56.3522,36214.0
2019-07-05 09:35:00,68.42,68.42,68.23,68.23,7970.0,56.3275,56.3275,56.171,56.171,7970.0
2019-07-05 09:40:00,68.19,68.22,68.11,68.11,29812.0,56.1381,56.1628,56.0723,56.0723,29812.0
2019-07-05 09:45:00,68.11,68.16,68.02,68.16,7564.0,56.0723,56.1134,55.9982,56.1134,7564.0
2019-07-05 09:50:00,68.14,68.21,68.04,68.07,6036.0,56.0969,56.1546,56.0146,56.0393,6036.0
2019-07-05 09:55:00,68.04,68.12,68.04,68.11,1800.0,56.0146,56.0805,56.0146,56.0723,1800.0
2019-07-05 10:00:00,68.08,68.16,68.05,68.14,11932.0,56.0476,56.1134,56.0229,56.0969,11932.0
2019-07-05 10:05:00,68.12,68.19,68.11,68.17,14614.0,56.0805,56.1381,56.0723,56.1216,14614.0
2019-07-05 10:10:00,68.12,68.17,68.11,68.15,9026.0,56.0805,56.1216,56.0723,56.1052,9026.0
2019-07-05 10:15:00,68.15,68.17,68.13,68.17,11906.0,56.1052,56.1216,56.0887,56.1216,11906.0
2019-07-05 10:20:00,68.18,68.3,68.14,68.3,17926.0,56.1299,56.2287,56.0969,56.2287,17926.0
2019-07-05 10:25:00,68.31,68.36,68.22,68.22,9502.0,56.2369,56.2781,56.1628,56.1628,9502.0
2019-07-05 10:30:00,68.23,68.28,68.19,68.2,6258.0,56.171,56.2122,56.1381,56.1463,6258.0
2019-07-05 10:35:00,68.21,68.28,68.18,68.28,4858.0,56.1546,56.2122,56.1299,56.2122,4858.0
2019-07-05 10:40:00,68.27,68.28,68.2,68.22,13574.0,56.204,56.2122,56.1463,56.1628,13574.0
2019-07-05 10:45:00,68.22,68.3,68.21,68.25,8776.0,56.1628,56.2287,56.1546,56.1875,8776.0
2019-07-05 10:50:00,68.27,68.31,68.27,68.28,8574.0,56.204,56.2369,56.204,56.2122,8574.0
2019-07-05 10:55:00,68.3,68.36,68.3,68.36,11890.0,56.2287,56.2781,56.2287,56.2781,11890.0
2019-07-05 11:00:00,68.39,68.41,68.32,68.34,3688.0,56.3028,56.3192,56.2451,56.2616,3688.0
2019-07-05 11:05:00,68.34,68.36,68.32,68.32,5350.0,56.2616,56.2781,56.2451,56.2451,5350.0
2019-07-05 11:10:00,68.33,68.47,68.33,68.46,10254.0,56.2534,56.3686,56.2534,56.3604,10254.0
2019-07-05 11:15:00,68.46,68.53,68.45,68.51,9060.0,56.3604,56.418,56.3522,56.4016,9060.0
2019-07-05 11:20:00,68.48,68.49,68.39,68.39,4450.0,56.3769,56.3851,56.3028,56.3028,4450.0
2019-07-05 11:25:00,68.41,68.45,68.38,68.44,10640.0,56.3192,56.3522,56.2945,56.3439,10640.0
2019-07-05 11:30:00,68.42,68.45,68.41,68.45,2600.0,56.3275,56.3522,56.3192,56.3522,2600.0
2019-07-05 11:35:00,68.44,68.45,68.39,68.45,3000.0,56.3439,56.3522,56.3028,56.3522,3000.0
2019-07-05 11:40:00,68.44,68.45,68.42,68.42,4200.0,56.3439,56.3522,56.3275,56.3275,4200.0
2019-07-05 11:45:00,68.42,68.49,68.41,68.49,4410.0,56.3275,56.3851,56.3192,56.3851,4410.0
2019-07-05 11:50:00,68.49,68.54,68.48,68.51,10106.0,56.3851,56.4263,56.3769,56.4016,10106.0
2019-07-05 11:55:00,68.53,68.55,68.5,68.55,5480.0,56.418,56.4345,56.3933,56.4345,5480.0
2019-07-05 12:00:00,68.54,68.56,68.53,68.53,2660.0,56.4263,56.4427,56.418,56.418,2660.0
2019-07-05 12:05:00,68.51,68.64,68.5,68.63,12400.0,56.4016,56.5086,56.3933,56.5003,12400.0
2019-07-05 12:10:00,68.66,68.67,68.63,68.66,6026.0,56.525,56.5333,56.5003,56.525,6026.0
2019-07-05 12:15:00,68.67,68.77,68.64,68.77,8182.0,56.5333,56.6156,56.5086,56.6156,8182.0
2019-07-05 12:20:00,68.79,68.83,68.77,68.83,11646.0,56.6321,56.665,56.6156,56.665,11646.0
2019-07-05 12:25:00,68.83,68.86,68.73,68.74,8560.0,56.665,56.6897,56.5827,56.5909,8560.0
2019-07-05 12:30:00,68.73,68.76,68.7,68.7,8226.0,56.5827,56.6074,56.558,56.558,8226.0
2019-07-05 12:35:00,68.74,68.82,68.73,68.82,2800.0,56.5909,56.6568,56.5827,56.6568,2800.0
2019-07-05 12:40:00,68.83,68.86,68.79,68.79,7900.0,56.665,56.6897,56.6321,56.6321,7900.0
2019-07-05 12:45:00,68.81,68.88,68.81,68.85,21542.0,56.6485,56.7062,56.6485,56.6815,21542.0
2019-07-05 12:50:00,68.84,68.85,68.77,68.84,13444.0,56.6732,56.6815,56.6156,56.6732,13444.0
2019-07-05 12:55:00,68.83,68.83,68.77,68.78,3344.0,56.665,56.665,56.6156,56.6238,3344.0
2019-07-05 13:00:00,68.78,68.79,68.67,68.75,12800.0,56.6238,56.6321,56.5333,56.5991,12800.0
2019-07-05 13:05:00,68.75,68.75,68.71,68.72,5472.0,56.5991,56.5991,56.5662,56.5744,5472.0
2019-07-05 13:10:00,68.74,68.75,68.71,68.74,5224.0,56.5909,56.5991,56.5662,56.5909,5224.0
2019-07-05 13:15:00,68.74,68.8,68.74,68.8,2874.0,56.5909,56.6403,56.5909,56.6403,2874.0
2019-07-05 13:20:00,68.78,68.82,68.78,68.79,11954.0,56.6238,56.6568,56.6238,56.6321,11954.0
2019-07-05 13:25:00,68.79,68.82,68.79,68.8,6250.0,56.6321,56.6568,56.6321,56.6403,6250.0
2019-07-05 13:30:00,68.81,68.83,68.81,68.81,2200.0,56.6485,56.665,56.6485,56.6485,2200.0
2019-07-05 13:35:00,68.82,68.9,68.82,68.88,5828.0,56.6568,56.7226,56.6568,56.7062,5828.0
2019-07-05 13:40:00,68.87,68.89,68.85,68.88,6266.0,56.6979,56.7144,56.6815,56.7062,6266.0
2019-07-05 13:45:00,68.88,68.93,68.86,68.93,18462.0,56.7062,56.7473,56.6897,56.7473,18462.0
2019-07-05 13:50:00,68.94,68.96,68.91,68.95,6924.0,56.7556,56.772,56.7309,56.7638,6924.0
2019-07-05 13:55:00,68.95,68.95,68.91,68.94,4400.0,56.7638,56.7638,56.7309,56.7556,4400.0
2019-07-05 14:00:00,68.95,68.97,68.9,68.9,6376.0,56.7638,56.7803,56.7226,56.7226,6376.0
2019-07-05 14:05:00,68.9,68.94,68.9,68.92,3900.0,56.7226,56.7556,56.7226,56.7391,3900.0
2019-07-05 14:10:00,68.95,68.97,68.94,68.97,8088.0,56.7638,56.7803,56.7556,56.7803,8088.0
2019-07-05 14:15:00,68.98,69.08,68.97,69.04,11866.0,56.7885,56.8708,56.7803,56.8379,11866.0
2019-07-05 14:20:00,69.04,69.05,69.01,69.04,4210.0,56.8379,56.8461,56.8132,56.8379,4210.0
2019-07-05 14:25:00,69.02,69.07,69.02,69.07,1600.0,56.8214,56.8626,56.8214,56.8626,1600.0
2019-07-05 14:30:00,69.11,69.16,69.1,69.14,18420.0,56.8955,56.9367,56.8873,56.9202,18420.0
2019-07-05 14:35:00,69.14,69.25,69.14,69.22,10566.0,56.9202,57.0108,56.9202,56.9861,10566.0
2019-07-05 14:40:00,69.21,69.23,69.18,69.19,3116.0,56.9778,56.9943,56.9531,56.9614,3116.0
2019-07-05 14:45:00,69.2,69.21,69.15,69.17,5604.0,56.9696,56.9778,56.9284,56.9449,5604.0
2019-07-05 14:50:00,69.21,69.21,69.15,69.17,5960.0,56.9778,56.9778,56.9284,56.9449,5960.0
2019-07-05 14:55:00,69.18,69.22,69.17,69.22,2830.0,56.9531,56.9861,56.9449,56.9861,2830.0
2019-07-05 15:00:00,69.22,69.25,69.19,69.23,14232.0,56.9861,57.0108,56.9614,56.9943,14232.0
2019-07-05 15:05:00,69.22,69.22,69.16,69.19,4800.0,56.9861,56.9861,56.9367,56.9614,4800.0
2019-07-05 15:10:00,69.19,69.21,69.08,69.11,7754.0,56.9614,56.9778,56.8708,56.8955,7754.0
2019-07-05 15:15:00,69.14,69.14,69.08,69.11,5220.0,56.9202,56.9202,56.8708,56.8955,5220.0
2019-07-05 15:20:00,69.13,69.17,69.11,69.17,4328.0,56.912,56.9449,56.8955,56.9449,4328.0
2019-07-05 15:25:00,69.16,69.2,69.13,69.2,8058.0,56.9367,56.9696,56.912,56.9696,8058.0
2019-07-05 15:30:00,69.21,69.24,69.09,69.14,21950.0,56.9778,57.0025,56.879,56.9202,21950.0
2019-07-05 15:35:00,69.14,69.19,69.14,69.17,13632.0,56.9202,56.9614,56.9202,56.9449,13632.0
2019-07-05 15:40:00,69.16,69.17,69.13,69.14,12192.0,56.9367,56.9449,56.912,56.9202,12192.0
2019-07-05 15:45:00,69.14,69.19,69.14,69.15,28320.0,56.9202,56.9614,56.9202,56.9284,28320.0
2019-07-05 15:50:00,69.15,69.15,69.07,69.08,46826.0,56.9284,56.9284,56.8626,56.8708,46826.0
2019-07-05 15:55:00,69.08,69.21,69.05,69.19,115268.0,56.8708,56.9778,56.8461,56.9614,115268.0
2019-07-08 09:30:00,69.39,69.65,69.38,69.64,29294.0,57.126,57.3401,57.1178,57.3318,29294.0
2019-07-08 09:35:00,69.58,69.59,69.41,69.41,4000.0,57.2824,57.2907,57.1425,57.1425,4000.0
2019-07-08 09:40:00,69.41,69.55,69.32,69.32,10728.0,57.1425,57.2577,57.0684,57.0684,10728.0
2019-07-08 09:45:00,69.38,69.42,69.36,69.38,1762.0,57.1178,57.1507,57.1013,57.1178,1762.0
2019-07-08 09:50:00,69.26,69.32,69.17,69.17,4146.0,57.019,57.0684,56.9449,56.9449,4146.0
2019-07-08 09:55:00,69.19,69.19,69.04,69.04,12240.0,56.9614,56.9614,56.8379,56.8379,12240.0
2019-07-08 10:00:00,69.04,69.11,68.98,69.06,9560.0,56.8379,56.8955,56.7885,56.8543,9560.0
2019-07-08 10:05:00,69.01,69.08,68.98,69.08,10266.0,56.8132,56.8708,56.7885,56.8708,10266.0
2019-07-08 10:10:00,69.11,69.28,69.11,69.2,13222.0,56.8955,57.0355,56.8955,56.9696,13222.0
2019-07-08 10:15:00,69.19,69.25,69.15,69.15,8896.0,56.9614,57.0108,56.9284,56.9284,8896.0
2019-07-08 10:20:00,69.12,69.14,69.05,69.05,6154.0,56.9037,56.9202,56.8461,56.8461,6154.0
2019-07-08 10:25:00,69.05,69.08,68.86,68.89,19232.0,56.8461,56.8708,56.6897,56.7144,19232.0
2019-07-08 10:30:00,68.94,69.03,68.92,69.03,6230.0,56.7556,56.8296,56.7391,56.8296,6230.0
2019-07-08 10:35:00,68.99,69.12,68.99,69.1,6466.0,56.7967,56.9037,56.7967,56.8873,6466.0
2019-07-08 10:40:00,69.1,69.17,69.07,69.14,10426.0,56.8873,56.9449,56.8626,56.9202,10426.0
2019-07-08 10:45:00,69.15,69.15,69.01,69.03,5912.0,56.9284,56.9284,56.8132,56.8296,5912.0
2019-07-08 10:50:00,68.99,69.07,68.99,69.06,6718.0,56.7967,56.8626,56.7967,56.8543,6718.0
2019-07-08 10:55:00,69.07,69.2,69.07,69.18,11794.0,56.8626,56.9696,56.8626,56.9531,11794.0
2019-07-08 11:00:00,69.22,69.22,69.13,69.17,2800.0,56.9861,56.9861,56.912,56.9449,2800.0
2019-07-08 11:05:00,69.19,69.19,69.14,69.18,14018.0,56.9614,56.9614,56.9202,56.9531,14018.0
2019-07-08 11:10:00,69.17,69.19,69.13,69.14,5416.0,56.9449,56.9614,56.912,56.9202,5416.0
2019-07-08 11:15:00,69.14,69.14,69.08,69.08,4300.0,56.9202,56.9202,56.8708,56.8708,4300.0
2019-07-08 11:20:00,69.1,69.18,69.1,69.16,4800.0,56.8873,56.9531,56.8873,56.9367,4800.0
2019-07-08 11:25:00,69.16,69.21,69.11,69.12,5326.0,56.9367,56.9778,56.8955,56.9037,5326.0
2019-07-08 11:30:00,69.12,69.14,69.08,69.08,5420.0,56.9037,56.9202,56.8708,56.8708,5420.0
2019-07-08 11:35:00,69.08,69.17,69.08,69.15,7512.0,56.8708,56.9449,56.8708,56.9284,7512.0
2019-07-08 11:40:00,69.16,69.17,69.09,69.11,6390.0,56.9367,56.9449,56.879,56.8955,6390.0
2019-07-08 11:45:00,69.11,69.14,68.94,68.94,36480.0,56.8955,56.9202,56.7556,56.7556,36480.0
2019-07-08 11:50:00,68.97,69.05,68.95,68.98,13770.0,56.7803,56.8461,56.7638,56.7885,13770.0
2019-07-08 11:55:00,68.92,69.02,68.91,69.02,5202.0,56.7391,56.8214,56.7309,56.8214,5202.0
2019-07-08 12:00:00,69.02,69.02,68.96,68.98,3800.0,56.8214,56.8214,56.772,56.7885,3800.0
2019-07-08 12:05:00,68.96,69.03,68.95,69.01,10788.0,56.772,56.8296,56.7638,56.8132,10788.0
2019-07-08 12:10:00,69.0,69.02,68.96,68.96,5252.0,56.805,56.8214,56.772,56.772,5252.0
2019-07-08 12:15:00,68.95,68.95,68.89,68.92,8800.0,56.7638,56.7638,56.7144,56.7391,8800.0
2019-07-08 12:20:00,68.92,68.93,68.88,68.92,5900.0,56.7391,56.7473,56.7062,56.7391,5900.0
2019-07-08 12:25:00,68.92,68.97,68.91,68.93,5420.0,56.7391,56.7803,56.7309,56.7473,5420.0
2019-07-08 12:30:00,68.94,68.98,68.94,68.96,9570.0,56.7556,56.7885,56.7556,56.772,9570.0
2019-07-08 12:35:00,68.95,68.97,68.94,68.97,7770.0,56.7638,56.7803,56.7556,56.7803,7770.0
2019-07-08 12:40:00,68.97,68.99,68.86,68.86,7300.0,56.7803,56.7967,56.6897,56.6897,7300.0
2019-07-08 12:45:00,68.83,68.88,68.83,68.86,5650.0,56.665,56.7062,56.665,56.6897,5650.0
2019-07-08 12:50:00,68.86,68.9,68.83,68.86,6890.0,56.6897,56.7226,56.665,56.6897,6890.0
2019-07-08 12:55:00,68.87,68.93,68.87,68.92,6050.0,56.6979,56.7473,56.6979,56.7391,6050.0
2019-07-08 13:00:00,68.94,68.96,68.91,68.94,8214.0,56.7556,56.772,56.7309,56.7556,8214.0
2019-07-08 13:05:00,68.93,68.97,68.92,68.97,6902.0,56.7473,56.7803,56.7391,56.7803,6902.0
2019-07-08 13:10:00,69.0,69.0,68.97,68.98,3298.0,56.805,56.805,56.7803,56.7885,3298.0
2019-07-08 13:15:00,68.98,69.03,68.98,69.03,5390.0,56.7885,56.8296,56.7885,56.8296,5390.0
2019-07-08 13:20:00,69.03,69.06,69.0,69.02,6368.0,56.8296,56.8543,56.805,56.8214,6368.0
2019-07-08 13:25:00,69.0,69.06,69.0,69.05,4970.0,56.805,56.8543,56.805,56.8461,4970.0
2019-07-08 13:30:00,69.06,69.08,69.03,69.08,5446.0,56.8543,56.8708,56.8296,56.8708,5446.0
2019-07-08 13:35:00,69.08,69.14,69.08,69.12,2748.0,56.8708,56.9202,56.8708,56.9037,2748.0
2019-07-08 13:40:00,69.13,69.13,69.05,69.1,6694.0,56.912,56.912,56.8461,56.8873,6694.0
2019-07-08 13:45:00,69.1,69.11,69.08,69.11,3312.0,56.8873,56.8955,56.8708,56.8955,3312.0
2019-07-08 13:50:00,69.11,69.18,69.11,69.18,4744.0,56.8955,56.9531,56.8955,56.9531,4744.0
2019-07-08 13:55:00,69.18,69.18,69.13,69.14,6472.0,56.9531,56.9531,56.912,56.9202,6472.0
2019-07-08 14:00:00,69.14,69.14,69.11,69.13,6100.0,56.9202,56.9202,56.8955,56.912,6100.0
2019-07-08 14:05:00,69.13,69.17,69.13,69.16,4868.0,56.912,56.9449,56.912,56.9367,4868.0
2019-07-08 14:10:00,69.17,69.19,69.12,69.13,5102.0,56.9449,56.9614,56.9037,56.912,5102.0
2019-07-08 14:15:00,69.12,69.14,69.08,69.13,6080.0,56.9037,56.9202,56.8708,56.912,6080.0
2019-07-08 14:20:00,69.16,69.17,69.11,69.14,2850.0,56.9367,56.9449,56.8955,56.9202,2850.0
2019-07-08 14:25:00,69.14,69.23,69.14,69.23,14262.0,56.9202,56.9943,56.9202,56.9943,14262.0
2019-07-08 14:30:00,69.24,69.25,69.2,69.24,6014.0,57.0025,57.0108,56.9696,57.0025,6014.0
2019-07-08 14:35:00,69.24,69.24,69.17,69.2,6802.0,57.0025,57.0025,56.9449,56.9696,6802.0
2019-07-08 14:40:00,69.2,69.2,69.14,69.17,6616.0,56.9696,56.9696,56.9202,56.9449,6616.0
2019-07-08 14:45:00,69.17,69.23,69.14,69.23,4800.0,56.9449,56.9943,56.9202,56.9943,4800.0
2019-07-08 14:50:00,69.24,69.3,69.21,69.28,10326.0,57.0025,57.0519,56.9778,57.0355,10326.0
2019-07-08 14:55:00,69.26,69.31,69.25,69.3,8198.0,57.019,57.0602,57.0108,57.0519,8198.0
2019-07-08 15:00:00,69.29,69.31,69.2,69.24,9958.0,57.0437,57.0602,56.9696,57.0025,9958.0
2019-07-08 15:05:00,69.25,69.29,69.23,69.28,5400.0,57.0108,57.0437,56.9943,57.0355,5400.0
2019-07-08 15:10:00,69.29,69.31,69.24,69.31,7698.0,57.0437,57.0602,57.0025,57.0602,7698.0
2019-07-08 15:15:00,69.31,69.36,69.31,69.36,7880.0,57.0602,57.1013,57.0602,57.1013,7880.0
2019-07-08 15:20:00,69.36,69.38,69.32,69.35,7100.0,57.1013,57.1178,57.0684,57.0931,7100.0
2019-07-08 15:25:00,69.33,69.42,69.33,69.39,8496.0,57.0766,57.1507,57.0766,57.126,8496.0
2019-07-08 15:30:00,69.39,69.45,69.35,69.39,6894.0,57.126,57.1754,57.0931,57.126,6894.0
2019-07-08 15:35:00,69.41,69.43,69.38,69.41,10078.0,57.1425,57.159,57.1178,57.1425,10078.0
2019-07-08 15:40:00,69.41,69.42,69.32,69.32,10402.0,57.1425,57.1507,57.0684,57.0684,10402.0
2019-07-08 15:45:00,69.33,69.41,69.33,69.35,17622.0,57.0766,57.1425,57.0766,57.0931,17622.0
2019-07-08 15:50:00,69.36,69.39,69.31,69.38,40530.0,57.1013,57.126,57.0602,57.1178,40530.0
2019-07-08 15:55:00,69.39,69.4,69.21,69.25,87756.0,57.126,57.1343,56.9778,57.0108,87756.0
2019-07-09 09:30:00,69.19,69.3,68.94,69.2,15618.0,56.9614,57.0519,56.7556,56.9696,15618.0
2019-07-09 09:35:00,69.27,69.42,69.25,69.33,33630.0,57.0272,57.1507,57.0108,57.0766,33630.0
2019-07-09 09:40:00,69.22,69.45,69.22,69.37,26294.0,56.9861,57.1754,56.9861,57.1096,26294.0
2019-07-09 09:45:00,69.38,69.45,69.11,69.11,23490.0,57.1178,57.1754,56.8955,56.8955,23490.0
2019-07-09 09:50:00,69.07,69.14,68.86,68.89,46676.0,56.8626,56.9202,56.6897,56.7144,46676.0
2019-07-09 09:55:00,68.87,68.91,68.78,68.79,14904.0,56.6979,56.7309,56.6238,56.6321,14904.0
2019-07-09 10:00:00,68.8,68.95,68.8,68.89,22812.0,56.6403,56.7638,56.6403,56.7144,22812.0
2019-07-09 10:05:00,68.89,68.98,68.86,68.92,19570.0,56.7144,56.7885,56.6897,56.7391,19570.0
2019-07-09 10:10:00,68.93,69.03,68.92,69.02,39136.0,56.7473,56.8296,56.7391,56.8214,39136.0
2019-07-09 10:15:00,69.06,69.07,68.97,68.97,17276.0,56.8543,56.8626,56.7803,56.7803,17276.0
2019-07-09 10:20:00,68.97,69.04,68.91,69.04,21862.0,56.7803,56.8379,56.7309,56.8379,21862.0
2019-07-09 10:25:00,69.06,69.07,68.9,69.01,14340.0,56.8543,56.8626,56.7226,56.8132,14340.0
2019-07-09 10:30:00,68.99,69.05,68.98,69.02,5268.0,56.7967,56.8461,56.7885,56.8214,5268.0
2019-07-09 10:35:00,69.02,69.1,68.94,69.01,24504.0,56.8214,56.8873,56.7556,56.8132,24504.0
2019-07-09 10:40:00,69.0,69.04,68.98,69.02,25972.0,56.805,56.8379,56.7885,56.8214,25972.0
2019-07-09 10:45:00,69.01,69.04,68.89,68.89,24832.0,56.8132,56.8379,56.7144,56.7144,24832.0
2019-07-09 10:50:00,68.89,68.94,68.88,68.92,20610.0,56.7144,56.7556,56.7062,56.7391,20610.0
2019-07-09 10:55:00,68.94,68.97,68.91,68.97,14030.0,56.7556,56.7803,56.7309,56.7803,14030.0
2019-07-09 11:00:00,68.96,69.07,68.95,69.05,18300.0,56.772,56.8626,56.7638,56.8461,18300.0
2019-07-09 11:05:00,69.04,69.16,69.04,69.14,13688.0,56.8379,56.9367,56.8379,56.9202,13688.0
2019-07-09 11:10:00,69.12,69.33,69.12,69.3,16972.0,56.9037,57.0766,56.9037,57.0519,16972.0
2019-07-09 11:15:00,69.29,69.32,69.23,69.24,19236.0,57.0437,57.0684,56.9943,57.0025,19236.0
2019-07-09 11:20:00,69.24,69.25,69.16,69.25,13508.0,57.0025,57.0108,56.9367,57.0108,13508.0
2019-07-09 11:25:00,69.25,69.27,69.2,69.21,7892.0,57.0108,57.0272,56.9696,56.9778,7892.0
2019-07-09 11:30:00,69.19,69.23,69.18,69.22,5426.0,56.9614,56.9943,56.9531,56.9861,5426.0
2019-07-09 11:35:00,69.22,69.25,69.2,69.22,8350.0,56.9861,57.0108,56.9696,56.9861,8350.0
2019-07-09 11:40:00,69.23,69.25,69.16,69.18,15548.0,56.9943,57.0108,56.9367,56.9531,15548.0
2019-07-09 11:45:00,69.17,69.17,69.08,69.08,7954.0,56.9449,56.9449,56.8708,56.8708,7954.0
2019-07-09 11:50:00,69.11,69.18,69.1,69.17,11816.0,56.8955,56.9531,56.8873,56.9449,11816.0
2019-07-09 11:55:00,69.18,69.2,69.17,69.17,7392.0,56.9531,56.9696,56.9449,56.9449,7392.0
2019-07-09 12:00:00,69.17,69.22,69.17,69.22,10368.0,56.9449,56.9861,56.9449,56.9861,10368.0
2019-07-09 12:05:00,69.23,69.25,69.2,69.2,7000.0,56.9943,57.0108,56.9696,56.9696,7000.0
2019-07-09 12:10:00,69.2,69.27,69.2,69.26,21512.0,56.9696,57.0272,56.9696,57.019,21512.0
2019-07-09 12:15:00,69.25,69.27,69.23,69.23,19154.0,57.0108,57.0272,56.9943,56.9943,19154.0
2019-07-09 12:20:00,69.23,69.27,69.22,69.26,10064.0,56.9943,57.0272,56.9861,57.019,10064.0
2019-07-09 12:25:00,69.26,69.3,69.26,69.29,8072.0,57.019,57.0519,57.019,57.0437,8072.0
2019-07-09 12:30:00,69.29,69.3,69.24,69.24,7780.0,57.0437,57.0519,57.0025,57.0025,7780.0
2019-07-09 12:35:00,69.23,69.27,69.22,69.24,5500.0,56.9943,57.0272,56.9861,57.0025,5500.0
2019-07-09 12:40:00,69.26,69.32,69.26,69.3,7306.0,57.019,57.0684,57.019,57.0519,7306.0
2019-07-09 12:45:00,69.29,69.33,69.29,69.33,5558.0,57.0437,57.0766,57.0437,57.0766,5558.0
2019-07-09 12:50:00,69.32,69.33,69.29,69.3,8458.0,57.0684,57.0766,57.0437,57.0519,8458.0
2019-07-09 12:55:00,69.3,69.31,69.24,69.24,5250.0,57.0519,57.0602,57.0025,57.0025,5250.0
2019-07-09 13:00:00,69.25,69.28,69.24,69.25,6978.0,57.0108,57.0355,57.0025,57.0108,6978.0
2019-07-09 13:05:00,69.26,69.28,69.25,69.25,5388.0,57.019,57.0355,57.0108,57.0108,5388.0
2019-07-09 13:10:00,69.24,69.24,69.22,69.23,7486.0,57.0025,57.0025,56.9861,56.9943,7486.0
2019-07-09 13:15:00,69.25,69.25,69.22,69.24,8258.0,57.0108,57.0108,56.9861,57.0025,8258.0
2019-07-09 13:20:00,69.23,69.25,69.23,69.25,4060.0,56.9943,57.0108,56.9943,57.0108,4060.0
2019-07-09 13:25:00,69.25,69.26,69.22,69.26,12780.0,57.0108,57.019,56.9861,57.019,12780.0
2019-07-09 13:30:00,69.26,69.26,69.22,69.22,8420.0,57.019,57.019,56.9861,56.9861,8420.0
2019-07-09 13:35:00,69.21,69.22,69.17,69.19,5852.0,56.9778,56.9861,56.9449,56.9614,5852.0
2019-07-09 13:40:00,69.2,69.22,69.19,69.21,6702.0,56.9696,56.9861,56.9614,56.9778,6702.0
2019-07-09 13:45:00,69.22,69.24,69.21,69.21,4154.0,56.9861,57.0025,56.9778,56.9778,4154.0
2019-07-09 13:50:00,69.2,69.21,69.2,69.2,6494.0,56.9696,56.9778,56.9696,56.9696,6494.0
2019-07-09 13:55:00,69.19,69.2,69.17,69.19,2700.0,56.9614,56.9696,56.9449,56.9614,2700.0
2019-07-09 14:00:00,69.2,69.2,69.16,69.17,10192.0,56.9696,56.9696,56.9367,56.9449,10192.0
2019-07-09 14:05:00,69.19,69.21,69.19,69.19,6066.0,56.9614,56.9778,56.9614,56.9614,6066.0
2019-07-09 14:10:00,69.21,69.23,69.19,69.21,13588.0,56.9778,56.9943,56.9614,56.9778,13588.0
2019-07-09 14:15:00,69.2,69.26,69.2,69.26,10596.0,56.9696,57.019,56.9696,57.019,10596.0
2019-07-09 14:20:00,69.24,69.28,69.24,69.27,5084.0,57.0025,57.0355,57.0025,57.0272,5084.0
2019-07-09 14:25:00,69.26,69.26,69.22,69.22,8916.0,57.019,57.019,56.9861,56.9861,8916.0
2019-07-09 14:30:00,69.23,69.25,69.22,69.23,5444.0,56.9943,57.0108,56.9861,56.9943,5444.0
2019-07-09 14:35:00,69.25,69.26,69.17,69.19,8208.0,57.0108,57.019,56.9449,56.9614,8208.0
2019-07-09 14:40:00,69.17,69.2,69.16,69.17,11270.0,56.9449,56.9696,56.9367,56.9449,11270.0
2019-07-09 14:45:00,69.17,69.18,69.14,69.16,13576.0,56.9449,56.9531,56.9202,56.9367,13576.0
2019-07-09 14:50:00,69.14,69.19,69.14,69.16,7700.0,56.9202,56.9614,56.9202,56.9367,7700.0
2019-07-09 14:55:00,69.16,69.21,69.16,69.2,5156.0,56.9367,56.9778,56.9367,56.9696,5156.0
2019-07-09 15:00:00,69.19,69.29,69.19,69.27,10892.0,56.9614,57.0437,56.9614,57.0272,10892.0
2019-07-09 15:05:00,69.26,69.31,69.25,69.29,9554.0,57.019,57.0602,57.0108,57.0437,9554.0
2019-07-09 15:10:00,69.28,69.31,69.26,69.3,8476.0,57.0355,57.0602,57.019,57.0519,8476.0
2019-07-09 15:15:00,69.3,69.34,69.3,69.32,14338.0,57.0519,57.0849,57.0519,57.0684,14338.0
2019-07-09 15:20:00,69.32,69.32,69.26,69.26,16512.0,57.0684,57.0684,57.019,57.019,16512.0
2019-07-09 15:25:00,69.26,69.3,69.26,69.27,14080.0,57.019,57.0519,57.019,57.0272,14080.0
2019-07-09 15:30:00,69.28,69.33,69.26,69.33,15496.0,57.0355,57.0766,57.019,57.0766,15496.0
2019-07-09 15:35:00,69.33,69.42,69.33,69.41,52064.0,57.0766,57.1507,57.0766,57.1425,52064.0
2019-07-09 15:40:00,69.41,69.46,69.4,69.41,28846.0,57.1425,57.1837,57.1343,57.1425,28846.0
2019-07-09 15:45:00,69.41,69.54,69.39,69.49,30818.0,57.1425,57.2495,57.126,57.2083,30818.0
2019-07-09 15:50:00,69.5,69.66,69.5,69.63,58052.0,57.2166,57.3483,57.2166,57.3236,58052.0
2019-07-09 15:55:00,69.61,69.67,69.51,69.52,174522.0,57.3071,57.3565,57.2248,57.233,174522.0
2019-07-10 09:30:00,69.73,69.9,69.69,69.72,25518.0,57.4059,57.5459,57.373,57.3977,25518.0
2019-07-10 09:35:00,69.67,69.74,69.5,69.5,3402.0,57.3565,57.4142,57.2166,57.2166,3402.0
2019-07-10 09:40:00,69.51,69.64,69.48,69.58,3862.0,57.2248,57.3318,57.2001,57.2824,3862.0
2019-07-10 09:45:00,69.65,69.66,69.54,69.61,3578.0,57.3401,57.3483,57.2495,57.3071,3578.0
2019-07-10 09:50:00,69.61,69.67,69.5,69.67,5632.0,57.3071,57.3565,57.2166,57.3565,5632.0
2019-07-10 09:55:00,69.63,69.66,69.5,69.56,28310.0,57.3236,57.3483,57.2166,57.266,28310.0
2019-07-10 10:00:00,69.58,69.62,69.53,69.53,6650.0,57.2824,57.3154,57.2413,57.2413,6650.0
2019-07-10 10:05:00,69.58,69.66,69.55,69.66,11534.0,57.2824,57.3483,57.2577,57.3483,11534.0
2019-07-10 10:10:00,69.66,69.82,69.66,69.8,19678.0,57.3483,57.48,57.3483,57.4636,19678.0
2019-07-10 10:15:00,69.79,69.86,69.78,69.81,14256.0,57.4553,57.513,57.4471,57.4718,14256.0
2019-07-10 10:20:00,69.78,69.85,69.72,69.76,8458.0,57.4471,57.5047,57.3977,57.4306,8458.0
2019-07-10 10:25:00,69.75,69.8,69.7,69.73,19134.0,57.4224,57.4636,57.3812,57.4059,19134.0
2019-07-10 10:30:00,69.75,69.75,69.66,69.67,13030.0,57.4224,57.4224,57.3483,57.3565,13030.0
2019-07-10 10:35:00,69.71,69.74,69.67,69.67,2826.0,57.3895,57.4142,57.3565,57.3565,2826.0
2019-07-10 10:40:00,69.7,69.83,69.69,69.79,8872.0,57.3812,57.4883,57.373,57.4553,8872.0
2019-07-10 10:45:00,69.79,69.9,69.79,69.84,19154.0,57.4553,57.5459,57.4553,57.4965,19154.0
2019-07-10 10:50:00,69.86,69.89,69.76,69.78,6430.0,57.513,57.5377,57.4306,57.4471,6430.0
2019-07-10 10:55:00,69.77,69.85,69.76,69.85,10986.0,57.4389,57.5047,57.4306,57.5047,10986.0
2019-07-10 11:00:00,69.85,69.85,69.75,69.75,15000.0,57.5047,57.5047,57.4224,57.4224,15000.0
2019-07-10 11:05:00,69.76,69.83,69.72,69.78,18758.0,57.4306,57.4883,57.3977,57.4471,18758.0
2019-07-10 11:10:00,69.76,69.8,69.72,69.79,5482.0,57.4306,57.4636,57.3977,57.4553,5482.0
2019-07-10 11:15:00,69.81,69.85,69.77,69.81,16542.0,57.4718,57.5047,57.4389,57.4718,16542.0
2019-07-10 11:20:00,69.8,69.86,69.78,69.83,7570.0,57.4636,57.513,57.4471,57.4883,7570.0
2019-07-10 11:25:00,69.8,69.82,69.75,69.78,30296.0,57.4636,57.48,57.4224,57.4471,30296.0
2019-07-10 11:30:00,69.78,69.85,69.77,69.85,10376.0,57.4471,57.5047,57.4389,57.5047,10376.0
2019-07-10 11:35:00,69.83,69.83,69.76,69.76,5606.0,57.4883,57.4883,57.4306,57.4306,5606.0
2019-07-10 11:40:00,69.76,69.79,69.71,69.78,6424.0,57.4306,57.4553,57.3895,57.4471,6424.0
2019-07-10 11:45:00,69.81,69.85,69.77,69.82,4622.0,57.4718,57.5047,57.4389,57.48,4622.0
2019-07-10 11:50:00,69.82,69.89,69.81,69.89,15870.0,57.48,57.5377,57.4718,57.5377,15870.0
2019-07-10 11:55:00,69.9,69.97,69.87,69.97,6008.0,57.5459,57.6035,57.5212,57.6035,6008.0
2019-07-10 12:00:00,69.96,69.99,69.95,69.99,4194.0,57.5953,57.62,57.587,57.62,4194.0
2019-07-10 12:05:00,70.0,70.05,70.0,70.02,19304.0,57.6282,57.6694,57.6282,57.6447,19304.0
2019-07-10 12:10:00,69.99,69.99,69.92,69.93,6666.0,57.62,57.62,57.5624,57.5706,6666.0
2019-07-10 12:15:00,69.92,69.98,69.92,69.98,7800.0,57.5624,57.6117,57.5624,57.6117,7800.0
2019-07-10 12:20:00,69.98,69.98,69.92,69.94,6200.0,57.6117,57.6117,57.5624,57.5788,6200.0
2019-07-10 12:25:00,69.93,69.98,69.93,69.98,4620.0,57.5706,57.6117,57.5706,57.6117,4620.0
2019-07-10 12:30:00,69.97,69.97,69.89,69.89,5220.0,57.6035,57.6035,57.5377,57.5377,5220.0
2019-07-10 12:35:00,69.88,69.9,69.86,69.89,31392.0,57.5294,57.5459,57.513,57.5377,31392.0
2019-07-10 12:40:00,69.89,69.96,69.89,69.95,9482.0,57.5377,57.5953,57.5377,57.587,9482.0
2019-07-10 12:45:00,69.95,69.96,69.92,69.94,7944.0,57.587,57.5953,57.5624,57.5788,7944.0
2019-07-10 12:50:00,69.94,69.97,69.94,69.96,3020.0,57.5788,57.6035,57.5788,57.5953,3020.0
2019-07-10 12:55:00,69.96,70.05,69.96,70.03,10250.0,57.5953,57.6694,57.5953,57.6529,10250.0
2019-07-10 13:00:00,70.06,70.07,70.0,70.03,5306.0,57.6776,57.6858,57.6282,57.6529,5306.0
2019-07-10 13:05:00,70.03,70.06,70.03,70.03,9068.0,57.6529,57.6776,57.6529,57.6529,9068.0
2019-07-10 13:10:00,70.03,70.07,70.03,70.04,6262.0,57.6529,57.6858,57.6529,57.6611,6262.0
2019-07-10 13:15:00,70.04,70.06,70.01,70.01,26734.0,57.6611,57.6776,57.6364,57.6364,26734.0
2019-07-10 13:20:00,70.02,70.04,70.0,70.02,18400.0,57.6447,57.6611,57.6282,57.6447,18400.0
2019-07-10 13:25:00,70.01,70.03,69.99,70.0,24238.0,57.6364,57.6529,57.62,57.6282,24238.0
2019-07-10 13:30:00,70.01,70.06,70.0,70.04,8978.0,57.6364,57.6776,57.6282,57.6611,8978.0
2019-07-10 13:35:00,70.03,70.13,70.03,70.13,15748.0,57.6529,57.7352,57.6529,57.7352,15748.0
2019-07-10 13:40:00,70.13,70.19,70.13,70.18,13402.0,57.7352,57.7846,57.7352,57.7764,13402.0
2019-07-10 13:45:00,70.19,70.21,70.13,70.14,9456.0,57.7846,57.8011,57.7352,57.7435,9456.0
2019-07-10 13:50:00,70.13,70.16,70.11,70.14,5900.0,57.7352,57.7599,57.7188,57.7435,5900.0
2019-07-10 13:55:00,70.17,70.24,70.14,70.23,8828.0,57.7682,57.8258,57.7435,57.8176,8828.0
2019-07-10 14:00:00,70.24,70.3,70.23,70.3,17386.0,57.8258,57.8752,57.8176,57.8752,17386.0
2019-07-10 14:05:00,70.3,70.3,70.16,70.16,13748.0,57.8752,57.8752,57.7599,57.7599,13748.0
2019-07-10 14:10:00,70.16,70.22,70.14,70.16,9598.0,57.7599,57.8093,57.7435,57.7599,9598.0
2019-07-10 14:15:00,70.16,70.19,70.1,70.17,19824.0,57.7599,57.7846,57.7105,57.7682,19824.0
2019-07-10 14:20:00,70.17,70.22,70.17,70.2,9050.0,57.7682,57.8093,57.7682,57.7929,9050.0
2019-07-10 14:25:00,70.21,70.22,70.11,70.11,13066.0,57.8011,57.8093,57.7188,57.7188,13066.0
2019-07-10 14:30:00,70.13,70.16,70.06,70.06,15692.0,57.7352,57.7599,57.6776,57.6776,15692.0
2019-07-10 14:35:00,70.05,70.08,70.03,70.05,18880.0,57.6694,57.6941,57.6529,57.6694,18880.0
2019-07-10 14:40:00,70.07,70.1,70.07,70.07,5746.0,57.6858,57.7105,57.6858,57.6858,5746.0
2019-07-10 14:45:00,70.07,70.07,69.98,70.05,12976.0,57.6858,57.6858,57.6117,57.6694,12976.0
2019-07-10 14:50:00,70.06,70.06,70.02,70.03,4094.0,57.6776,57.6776,57.6447,57.6529,4094.0
2019-07-10 14:55:00,70.06,70.17,70.06,70.11,5334.0,57.6776,57.7682,57.6776,57.7188,5334.0
2019-07-10 15:00:00,70.11,70.13,70.07,70.1,7766.0,57.7188,57.7352,57.6858,57.7105,7766.0
2019-07-10 15:05:00,70.08,70.1,70.05,70.08,5978.0,57.6941,57.7105,57.6694,57.6941,5978.0
2019-07-10 15:10:00,70.08,70.12,70.06,70.1,11744.0,57.6941,57.727,57.6776,57.7105,11744.0
2019-07-10 15:15:00,70.08,70.09,70.0,70.02,8608.0,57.6941,57.7023,57.6282,57.6447,8608.0
2019-07-10 15:20:00,70.02,70.03,69.92,69.95,10210.0,57.6447,57.6529,57.5624,57.587,10210.0
2019-07-10 15:25:00,69.95,70.0,69.91,69.92,12178.0,57.587,57.6282,57.5541,57.5624,12178.0
2019-07-10 15:30:00,69.92,70.01,69.89,70.0,13464.0,57.5624,57.6364,57.5377,57.6282,13464.0
2019-07-10 15:35:00,70.0,70.02,69.98,70.0,22036.0,57.6282,57.6447,57.6117,57.6282,22036.0
2019-07-10 15:40:00,70.0,70.07,69.98,70.07,13362.0,57.6282,57.6858,57.6117,57.6858,13362.0
2019-07-10 15:45:00,70.07,70.07,69.98,70.01,24204.0,57.6858,57.6858,57.6117,57.6364,24204.0
2019-07-10 15:50:00,70.02,70.04,69.95,70.0,33048.0,57.6447,57.6611,57.587,57.6282,33048.0
2019-07-10 15:55:00,70.02,70.04,69.83,69.84,177188.0,57.6447,57.6611,57.4883,57.4965,177188.0
2019-07-11 09:30:00,69.83,69.88,69.52,69.78,37206.0,57.4883,57.5294,57.233,57.4471,37206.0
2019-07-11 09:35:00,69.72,69.81,69.56,69.73,14460.0,57.3977,57.4718,57.266,57.4059,14460.0
2019-07-11 09:40:00,69.76,69.85,69.76,69.85,1608.0,57.4306,57.5047,57.4306,57.5047,1608.0
2019-07-11 09:45:00,69.85,69.95,69.83,69.95,9028.0,57.5047,57.587,57.4883,57.587,9028.0
2019-07-11 09:50:00,69.95,69.98,69.89,69.92,5612.0,57.587,57.6117,57.5377,57.5624,5612.0
2019-07-11 09:55:00,69.91,69.92,69.87,69.91,6400.0,57.5541,57.5624,57.5212,57.5541,6400.0
2019-07-11 10:00:00,69.94,69.98,69.91,69.94,10890.0,57.5788,57.6117,57.5541,57.5788,10890.0
2019-07-11 10:05:00,69.96,70.06,69.95,70.02,5960.0,57.5953,57.6776,57.587,57.6447,5960.0
2019-07-11 10:10:00,70.0,70.11,70.0,70.09,9720.0,57.6282,57.7188,57.6282,57.7023,9720.0
2019-07-11 10:15:00,70.1,70.14,70.06,70.11,11096.0,57.7105,57.7435,57.6776,57.7188,11096.0
2019-07-11 10:20:00,70.1,70.1,69.99,70.05,7484.0,57.7105,57.7105,57.62,57.6694,7484.0
2019-07-11 10:25:00,70.05,70.06,70.0,70.06,9192.0,57.6694,57.6776,57.6282,57.6776,9192.0
2019-07-11 10:30:00,70.07,70.09,69.97,69.98,3362.0,57.6858,57.7023,57.6035,57.6117,3362.0
2019-07-11 10:35:00,69.96,69.98,69.93,69.98,45426.0,57.5953,57.6117,57.5706,57.6117,45426.0
2019-07-11 10:40:00,69.98,70.04,69.92,69.98,42266.0,57.6117,57.6611,57.5624,57.6117,42266.0
2019-07-11 10:45:00,69.97,70.07,69.94,69.98,51148.0,57.6035,57.6858,57.5788,57.6117,51148.0
2019-07-11 10:50:00,69.96,69.96,69.77,69.79,30616.0,57.5953,57.5953,57.4389,57.4553,30616.0
2019-07-11 10:55:00,69.75,69.78,69.72,69.75,8186.0,57.4224,57.4471,57.3977,57.4224,8186.0
2019-07-11 11:00:00,69.76,69.76,69.71,69.74,7104.0,57.4306,57.4306,57.3895,57.4142,7104.0
2019-07-11 11:05:00,69.76,69.83,69.75,69.8,6600.0,57.4306,57.4883,57.4224,57.4636,6600.0
2019-07-11 11:10:00,69.81,69.86,69.79,69.85,7032.0,57.4718,57.513,57.4553,57.5047,7032.0
2019-07-11 11:15:00,69.85,69.91,69.79,69.85,9064.0,57.5047,57.5541,57.4553,57.5047,9064.0
2019-07-11 11:20:00,69.82,69.86,69.81,69.83,11144.0,57.48,57.513,57.4718,57.4883,11144.0
2019-07-11 11:25:00,69.84,69.88,69.8,69.87,3084.0,57.4965,57.5294,57.4636,57.5212,3084.0
2019-07-11 11:30:00,69.89,69.91,69.85,69.85,4822.0,57.5377,57.5541,57.5047,57.5047,4822.0
2019-07-11 11:35:00,69.86,69.92,69.86,69.91,3000.0,57.513,57.5624,57.513,57.5541,3000.0
2019-07-11 11:40:00,69.9,69.9,69.84,69.86,4864.0,57.5459,57.5459,57.4965,57.513,4864.0
2019-07-11 11:45:00,69.85,69.88,69.83,69.84,5842.0,57.5047,57.5294,57.4883,57.4965,5842.0
2019-07-11 11:50:00,69.84,69.92,69.83,69.89,13896.0,57.4965,57.5624,57.4883,57.5377,13896.0
2019-07-11 11:55:00,69.87,69.88,69.8,69.83,8162.0,57.5212,57.5294,57.4636,57.4883,8162.0
2019-07-11 12:00:00,69.83,69.86,69.82,69.86,4600.0,57.4883,57.513,57.48,57.513,4600.0
2019-07-11 12:05:00,69.87,69.87,69.81,69.82,6500.0,57.5212,57.5212,57.4718,57.48,6500.0
2019-07-11 12:10:00,69.82,69.85,69.79,69.85,8016.0,57.48,57.5047,57.4553,57.5047,8016.0
2019-07-11 12:15:00,69.88,69.94,69.88,69.89,8474.0,57.5294,57.5788,57.5294,57.5377,8474.0
2019-07-11 12:20:00,69.89,69.89,69.86,69.88,2400.0,57.5377,57.5377,57.513,57.5294,2400.0
2019-07-11 12:25:00,69.86,69.92,69.86,69.89,4468.0,57.513,57.5624,57.513,57.5377,4468.0
2019-07-11 12:30:00,69.91,69.92,69.87,69.89,6228.0,57.5541,57.5624,57.5212,57.5377,6228.0
2019-07-11 12:35:00,69.89,69.92,69.89,69.92,5540.0,57.5377,57.5624,57.5377,57.5624,5540.0
2019-07-11 12:40:00,69.89,69.94,69.89,69.94,4712.0,57.5377,57.5788,57.5377,57.5788,4712.0
2019-07-11 12:45:00,69.95,69.98,69.92,69.97,3508.0,57.587,57.6117,57.5624,57.6035,3508.0
2019-07-11 12:50:00,69.96,69.96,69.92,69.96,6266.0,57.5953,57.5953,57.5624,57.5953,6266.0
2019-07-11 12:55:00,69.95,69.99,69.94,69.99,7294.0,57.587,57.62,57.5788,57.62,7294.0
2019-07-11 13:00:00,70.0,70.0,69.83,69.87,22502.0,57.6282,57.6282,57.4883,57.5212,22502.0
2019-07-11 13:05:00,69.88,69.89,69.82,69.82,7236.0,57.5294,57.5377,57.48,57.48,7236.0
2019-07-11 13:10:00,69.8,69.86,69.79,69.85,7510.0,57.4636,57.513,57.4553,57.5047,7510.0
2019-07-11 13:15:00,69.83,69.83,69.74,69.75,6602.0,57.4883,57.4883,57.4142,57.4224,6602.0
2019-07-11 13:20:00,69.77,69.79,69.72,69.75,6250.0,57.4389,57.4553,57.3977,57.4224,6250.0
2019-07-11 13:25:00,69.75,69.78,69.7,69.74,33104.0,57.4224,57.4471,57.3812,57.4142,33104.0
2019-07-11 13:30:00,69.74,69.75,69.63,69.65,58394.0,57.4142,57.4224,57.3236,57.3401,58394.0
2019-07-11 13:35:00,69.66,69.75,69.65,69.74,14152.0,57.3483,57.4224,57.3401,57.4142,14152.0
2019-07-11 13:40:00,69.75,69.77,69.72,69.76,15756.0,57.4224,57.4389,57.3977,57.4306,15756.0
2019-07-11 13:45:00,69.77,69.78,69.71,69.74,16878.0,57.4389,57.4471,57.3895,57.4142,16878.0
2019-07-11 13:50:00,69.73,69.78,69.73,69.75,11310.0,57.4059,57.4471,57.4059,57.4224,11310.0
2019-07-11 13:55:00,69.74,69.76,69.7,69.7,47574.0,57.4142,57.4306,57.3812,57.3812,47574.0
2019-07-11 14:00:00,69.7,69.76,69.7,69.76,19478.0,57.3812,57.4306,57.3812,57.4306,19478.0
2019-07-11 14:05:00,69.77,69.77,69.71,69.72,22072.0,57.4389,57.4389,57.3895,57.3977,22072.0
2019-07-11 14:10:00,69.72,69.75,69.67,69.73,12130.0,57.3977,57.4224,57.3565,57.4059,12130.0
2019-07-11 14:15:00,69.73,69.78,69.71,69.76,10590.0,57.4059,57.4471,57.3895,57.4306,10590.0
2019-07-11 14:20:00,69.77,69.8,69.73,69.78,10492.0,57.4389,57.4636,57.4059,57.4471,10492.0
2019-07-11 14:25:00,69.78,69.82,69.74,69.8,8266.0,57.4471,57.48,57.4142,57.4636,8266.0
2019-07-11 14:30:00,69.81,69.86,69.79,69.86,69802.0,57.4718,57.513,57.4553,57.513,69802.0
2019-07-11 14:35:00,69.83,69.85,69.81,69.83,4986.0,57.4883,57.5047,57.4718,57.4883,4986.0
2019-07-11 14:40:00,69.83,69.84,69.77,69.79,5034.0,57.4883,57.4965,57.4389,57.4553,5034.0
2019-07-11 14:45:00,69.82,69.86,69.8,69.8,15086.0,57.48,57.513,57.4636,57.4636,15086.0
2019-07-11 14:50:00,69.79,69.8,69.76,69.77,97830.0,57.4553,57.4636,57.4306,57.4389,97830.0
2019-07-11 14:55:00,69.76,69.81,69.75,69.81,32190.0,57.4306,57.4718,57.4224,57.4718,32190.0
2019-07-11 15:00:00,69.83,69.83,69.77,69.78,8466.0,57.4883,57.4883,57.4389,57.4471,8466.0
2019-07-11 15:05:00,69.79,69.82,69.78,69.8,9702.0,57.4553,57.48,57.4471,57.4636,9702.0
2019-07-11 15:10:00,69.79,69.86,69.78,69.83,16874.0,57.4553,57.513,57.4471,57.4883,16874.0
2019-07-11 15:15:00,69.85,69.91,69.85,69.89,5000.0,57.5047,57.5541,57.5047,57.5377,5000.0
2019-07-11 15:20:00,69.9,69.92,69.85,69.86,10048.0,57.5459,57.5624,57.5047,57.513,10048.0
2019-07-11 15:25:00,69.85,69.89,69.83,69.89,14112.0,57.5047,57.5377,57.4883,57.5377,14112.0
2019-07-11 15:30:00,69.89,70.0,69.89,70.0,11540.0,57.5377,57.6282,57.5377,57.6282,11540.0
2019-07-11 15:35:00,70.0,70.03,69.98,70.01,15576.0,57.6282,57.6529,57.6117,57.6364,15576.0
2019-07-11 15:40:00,70.02,70.07,69.99,70.07,30964.0,57.6447,57.6858,57.62,57.6858,30964.0
2019-07-11 15:45:00,70.08,70.16,70.07,70.07,32778.0,57.6941,57.7599,57.6858,57.6858,32778.0
2019-07-11 15:50:00,70.07,70.1,69.98,70.04,37238.0,57.6858,57.7105,57.6117,57.6611,37238.0
2019-07-11 15:55:00,70.06,70.21,70.05,70.19,117194.0,57.6776,57.8011,57.6694,57.7846,117194.0
2019-07-12 09:30:00,70.25,70.5,70.24,70.25,75408.0,57.834,58.0398,57.8258,57.834,75408.0
2019-07-12 09:35:00,70.25,70.27,69.91,70.03,35988.0,57.834,57.8505,57.5541,57.6529,35988.0
2019-07-12 09:40:00,70.05,70.06,69.97,70.03,4858.0,57.6694,57.6776,57.6035,57.6529,4858.0
2019-07-12 09:45:00,70.03,70.04,69.9,69.92,2984.0,57.6529,57.6611,57.5459,57.5624,2984.0
2019-07-12 09:50:00,69.96,69.97,69.78,69.78,21062.0,57.5953,57.6035,57.4471,57.4471,21062.0
2019-07-12 09:55:00,69.72,69.82,69.68,69.76,42800.0,57.3977,57.48,57.3648,57.4306,42800.0
2019-07-12 10:00:00,69.78,69.82,69.73,69.82,40164.0,57.4471,57.48,57.4059,57.48,40164.0
2019-07-12 10:05:00,69.79,69.8,69.7,69.72,21444.0,57.4553,57.4636,57.3812,57.3977,21444.0
2019-07-12 10:10:00,69.71,69.74,69.64,69.67,59076.0,57.3895,57.4142,57.3318,57.3565,59076.0
2019-07-12 10:15:00,69.7,69.88,69.67,69.85,8540.0,57.3812,57.5294,57.3565,57.5047,8540.0
2019-07-12 10:20:00,69.88,69.92,69.84,69.86,6864.0,57.5294,57.5624,57.4965,57.513,6864.0
2019-07-12 10:25:00,69.86,69.95,69.85,69.9,16354.0,57.513,57.587,57.5047,57.5459,16354.0
2019-07-12 10:30:00,69.89,69.97,69.87,69.88,7720.0,57.5377,57.6035,57.5212,57.5294,7720.0
2019-07-12 10:35:00,69.88,69.88,69.74,69.76,19880.0,57.5294,57.5294,57.4142,57.4306,19880.0
2019-07-12 10:40:00,69.77,69.83,69.76,69.81,7942.0,57.4389,57.4883,57.4306,57.4718,7942.0
2019-07-12 10:45:00,69.83,69.86,69.81,69.86,7600.0,57.4883,57.513,57.4718,57.513,7600.0
2019-07-12 10:50:00,69.87,69.94,69.87,69.88,8714.0,57.5212,57.5788,57.5212,57.5294,8714.0
2019-07-12 10:55:00,69.85,69.9,69.78,69.81,30478.0,57.5047,57.5459,57.4471,57.4718,30478.0
2019-07-12 11:00:00,69.81,69.85,69.79,69.8,7418.0,57.4718,57.5047,57.4553,57.4636,7418.0
2019-07-12 11:05:00,69.78,69.85,69.77,69.85,12590.0,57.4471,57.5047,57.4389,57.5047,12590.0
2019-07-12 11:10:00,69.82,69.97,69.82,69.97,9800.0,57.48,57.6035,57.48,57.6035,9800.0
2019-07-12 11:15:00,69.97,70.02,69.97,69.97,5330.0,57.6035,57.6447,57.6035,57.6035,5330.0
2019-07-12 11:20:00,69.98,70.0,69.92,69.94,7380.0,57.6117,57.6282,57.5624,57.5788,7380.0
2019-07-12 11:25:00,69.94,69.95,69.84,69.88,7636.0,57.5788,57.587,57.4965,57.5294,7636.0
2019-07-12 11:30:00,69.86,69.92,69.86,69.89,6000.0,57.513,57.5624,57.513,57.5377,6000.0
2019-07-12 11:35:00,69.88,69.91,69.83,69.86,3980.0,57.5294,57.5541,57.4883,57.513,3980.0
2019-07-12 11:40:00,69.86,69.88,69.81,69.86,15472.0,57.513,57.5294,57.4718,57.513,15472.0
2019-07-12 11:45:00,69.86,69.9,69.86,69.88,4482.0,57.513,57.5459,57.513,57.5294,4482.0
2019-07-12 11:50:00,69.89,69.94,69.89,69.91,3130.0,57.5377,57.5788,57.5377,57.5541,3130.0
2019-07-12 11:55:00,69.92,69.97,69.89,69.89,4194.0,57.5624,57.6035,57.5377,57.5377,4194.0
2019-07-12 12:00:00,69.92,69.96,69.91,69.96,8014.0,57.5624,57.5953,57.5541,57.5953,8014.0
2019-07-12 12:05:00,69.99,70.03,69.98,69.98,5240.0,57.62,57.6529,57.6117,57.6117,5240.0
2019-07-12 12:10:00,69.97,69.97,69.93,69.96,2000.0,57.6035,57.6035,57.5706,57.5953,2000.0
2019-07-12 12:15:00,69.96,69.97,69.86,69.86,6300.0,57.5953,57.6035,57.513,57.513,6300.0
2019-07-12 12:20:00,69.88,69.89,69.86,69.88,4950.0,57.5294,57.5377,57.513,57.5294,4950.0
2019-07-12 12:25:00,69.85,69.91,69.85,69.89,5152.0,57.5047,57.5541,57.5047,57.5377,5152.0
2019-07-12 12:30:00,69.88,69.88,69.79,69.8,3800.0,57.5294,57.5294,57.4553,57.4636,3800.0
2019-07-12 12:35:00,69.79,69.82,69.79,69.81,3600.0,57.4553,57.48,57.4553,57.4718,3600.0
2019-07-12 12:40:00,69.81,69.84,69.75,69.78,5250.0,57.4718,57.4965,57.4224,57.4471,5250.0
2019-07-12 12:45:00,69.78,69.85,69.78,69.84,6206.0,57.4471,57.5047,57.4471,57.4965,6206.0
2019-07-12 12:50:00,69.83,69.85,69.75,69.75,3400.0,57.4883,57.5047,57.4224,57.4224,3400.0
2019-07-12 12:55:00,69.78,69.85,69.78,69.85,3566.0,57.4471,57.5047,57.4471,57.5047,3566.0
2019-07-12 13:00:00,69.86,69.86,69.83,69.85,10460.0,57.513,57.513,57.4883,57.5047,10460.0
2019-07-12 13:05:00,69.82,69.83,69.8,69.83,3600.0,57.48,57.4883,57.4636,57.4883,3600.0
2019-07-12 13:10:00,69.83,69.83,69.81,69.83,3262.0,57.4883,57.4883,57.4718,57.4883,3262.0
2019-07-12 13:15:00,69.83,69.89,69.83,69.89,11134.0,57.4883,57.5377,57.4883,57.5377,11134.0
2019-07-12 13:20:00,69.87,69.89,69.86,69.89,9884.0,57.5212,57.5377,57.513,57.5377,9884.0
2019-07-12 13:25:00,69.91,69.92,69.88,69.89,6874.0,57.5541,57.5624,57.5294,57.5377,6874.0
2019-07-12 13:30:00,69.87,69.88,69.85,69.88,4600.0,57.5212,57.5294,57.5047,57.5294,4600.0
2019-07-12 13:35:00,69.86,69.91,69.86,69.89,5600.0,57.513,57.5541,57.513,57.5377,5600.0
2019-07-12 13:40:00,69.89,69.91,69.86,69.89,5400.0,57.5377,57.5541,57.513,57.5377,5400.0
2019-07-12 13:45:00,69.89,69.9,69.88,69.89,3300.0,57.5377,57.5459,57.5294,57.5377,3300.0
2019-07-12 13:50:00,69.88,69.91,69.86,69.91,5770.0,57.5294,57.5541,57.513,57.5541,5770.0
2019-07-12 13:55:00,69.92,69.96,69.92,69.95,3400.0,57.5624,57.5953,57.5624,57.587,3400.0
2019-07-12 14:00:00,69.95,69.96,69.92,69.94,5574.0,57.587,57.5953,57.5624,57.5788,5574.0
2019-07-12 14:05:00,69.93,69.94,69.92,69.94,6006.0,57.5706,57.5788,57.5624,57.5788,6006.0
2019-07-12 14:10:00,69.95,69.95,69.92,69.92,9938.0,57.587,57.587,57.5624,57.5624,9938.0
2019-07-12 14:15:00,69.92,69.96,69.92,69.96,6650.0,57.5624,57.5953,57.5624,57.5953,6650.0
2019-07-12 14:20:00,69.95,69.96,69.92,69.92,5866.0,57.587,57.5953,57.5624,57.5624,5866.0
2019-07-12 14:25:00,69.92,69.94,69.89,69.93,7820.0,57.5624,57.5788,57.5377,57.5706,7820.0
2019-07-12 14:30:00,69.92,69.97,69.92,69.94,5450.0,57.5624,57.6035,57.5624,57.5788,5450.0
2019-07-12 14:35:00,69.94,69.98,69.94,69.95,11480.0,57.5788,57.6117,57.5788,57.587,11480.0
2019-07-12 14:40:00,69.94,69.95,69.9,69.93,11368.0,57.5788,57.587,57.5459,57.5706,11368.0
2019-07-12 14:45:00,69.94,69.97,69.92,69.97,10314.0,57.5788,57.6035,57.5624,57.6035,10314.0
2019-07-12 14:50:00,69.98,70.01,69.98,70.0,6852.0,57.6117,57.6364,57.6117,57.6282,6852.0
2019-07-12 14:55:00,70.0,70.0,69.96,69.99,13516.0,57.6282,57.6282,57.5953,57.62,13516.0
2019-07-12 15:00:00,69.99,70.0,69.95,69.95,12638.0,57.62,57.6282,57.587,57.587,12638.0
2019-07-12 15:05:00,69.95,69.98,69.94,69.95,6238.0,57.587,57.6117,57.5788,57.587,6238.0
2019-07-12 15:10:00,69.95,69.96,69.86,69.86,7316.0,57.587,57.5953,57.513,57.513,7316.0
2019-07-12 15:15:00,69.86,69.9,69.86,69.89,16532.0,57.513,57.5459,57.513,57.5377,16532.0
2019-07-12 15:20:00,69.89,69.89,69.85,69.88,23218.0,57.5377,57.5377,57.5047,57.5294,23218.0
2019-07-12 15:25:00,69.87,69.89,69.86,69.86,15402.0,57.5212,57.5377,57.513,57.513,15402.0
2019-07-12 15:30:00,69.85,69.87,69.84,69.86,14896.0,57.5047,57.5212,57.4965,57.513,14896.0
2019-07-12 15:35:00,69.87,69.95,69.86,69.92,18910.0,57.5212,57.587,57.513,57.5624,18910.0
2019-07-12 15:40:00,69.92,69.94,69.86,69.91,23468.0,57.5624,57.5788,57.513,57.5541,23468.0
2019-07-12 15:45:00,69.91,69.92,69.86,69.92,36076.0,57.5541,57.5624,57.513,57.5624,36076.0
2019-07-12 15:50:00,69.92,69.94,69.85,69.93,45792.0,57.5624,57.5788,57.5047,57.5706,45792.0
2019-07-12 15:55:00,69.94,70.02,69.91,69.96,83770.0,57.5788,57.6447,57.5541,57.5953,83770.0
2019-07-15 09:30:00,69.83,69.94,69.58,69.89,28100.0,57.4883,57.5788,57.2824,57.5377,28100.0
2019-07-15 09:35:00,69.88,70.0,69.82,69.94,6042.0,57.5294,57.6282,57.48,57.5788,6042.0
2019-07-15 09:40:00,69.96,69.98,69.86,69.92,3232.0,57.5953,57.6117,57.513,57.5624,3232.0
2019-07-15 09:45:00,69.94,70.01,69.93,70.01,8600.0,57.5788,57.6364,57.5706,57.6364,8600.0
2019-07-15 09:50:00,70.02,70.17,70.02,70.08,13272.0,57.6447,57.7682,57.6447,57.6941,13272.0
2019-07-15 09:55:00,70.13,70.14,70.06,70.11,10724.0,57.7352,57.7435,57.6776,57.7188,10724.0
2019-07-15 10:00:00,70.09,70.11,69.98,70.0,23020.0,57.7023,57.7188,57.6117,57.6282,23020.0
2019-07-15 10:05:00,69.96,70.07,69.95,70.04,6200.0,57.5953,57.6858,57.587,57.6611,6200.0
2019-07-15 10:10:00,70.08,70.16,70.05,70.1,13876.0,57.6941,57.7599,57.6694,57.7105,13876.0
2019-07-15 10:15:00,70.06,70.08,70.02,70.08,10226.0,57.6776,57.6941,57.6447,57.6941,10226.0
2019-07-15 10:20:00,70.03,70.06,70.0,70.04,7410.0,57.6529,57.6776,57.6282,57.6611,7410.0
2019-07-15 10:25:00,70.05,70.07,69.89,69.9,12622.0,57.6694,57.6858,57.5377,57.5459,12622.0
2019-07-15 10:30:00,69.88,69.91,69.82,69.89,5926.0,57.5294,57.5541,57.48,57.5377,5926.0
2019-07-15 10:35:00,69.87,69.87,69.81,69.86,3524.0,57.5212,57.5212,57.4718,57.513,3524.0
2019-07-15 10:40:00,69.87,69.92,69.83,69.89,5956.0,57.5212,57.5624,57.4883,57.5377,5956.0
2019-07-15 10:45:00,69.92,69.95,69.91,69.94,4000.0,57.5624,57.587,57.5541,57.5788,4000.0
2019-07-15 10:50:00,69.95,69.97,69.91,69.91,6600.0,57.587,57.6035,57.5541,57.5541,6600.0
2019-07-15 10:55:00,69.91,69.99,69.91,69.96,7000.0,57.5541,57.62,57.5541,57.5953,7000.0
2019-07-15 11:00:00,69.97,70.05,69.97,70.01,6958.0,57.6035,57.6694,57.6035,57.6364,6958.0
2019-07-15 11:05:00,70.03,70.05,70.01,70.04,4916.0,57.6529,57.6694,57.6364,57.6611,4916.0
2019-07-15 11:10:00,70.04,70.06,69.99,70.02,13890.0,57.6611,57.6776,57.62,57.6447,13890.0
2019-07-15 11:15:00,70.01,70.03,70.0,70.02,7728.0,57.6364,57.6529,57.6282,57.6447,7728.0
2019-07-15 11:20:00,69.99,69.99,69.89,69.89,8082.0,57.62,57.62,57.5377,57.5377,8082.0
2019-07-15 11:25:00,69.9,69.95,69.88,69.93,5800.0,57.5459,57.587,57.5294,57.5706,5800.0
2019-07-15 11:30:00,69.97,70.01,69.92,70.0,7300.0,57.6035,57.6364,57.5624,57.6282,7300.0
2019-07-15 11:35:00,70.01,70.01,69.97,69.97,5200.0,57.6364,57.6364,57.6035,57.6035,5200.0
2019-07-15 11:40:00,69.97,69.99,69.95,69.99,7914.0,57.6035,57.62,57.587,57.62,7914.0
2019-07-15 11:45:00,69.97,69.97,69.9,69.91,4200.0,57.6035,57.6035,57.5459,57.5541,4200.0
2019-07-15 11:50:00,69.91,69.91,69.89,69.91,4720.0,57.5541,57.5541,57.5377,57.5541,4720.0
2019-07-15 11:55:00,69.91,69.93,69.85,69.92,8200.0,57.5541,57.5706,57.5047,57.5624,8200.0
2019-07-15 12:00:00,69.92,69.94,69.91,69.92,6384.0,57.5624,57.5788,57.5541,57.5624,6384.0
2019-07-15 12:05:00,69.92,69.98,69.92,69.96,4868.0,57.5624,57.6117,57.5624,57.5953,4868.0
2019-07-15 12:10:00,69.95,69.98,69.95,69.98,4838.0,57.587,57.6117,57.587,57.6117,4838.0
2019-07-15 12:15:00,69.98,69.98,69.92,69.92,9102.0,57.6117,57.6117,57.5624,57.5624,9102.0
2019-07-15 12:20:00,69.92,69.95,69.9,69.95,6478.0,57.5624,57.587,57.5459,57.587,6478.0
2019-07-15 12:25:00,69.94,70.02,69.94,69.98,4460.0,57.5788,57.6447,57.5788,57.6117,4460.0
2019-07-15 12:30:00,69.98,69.98,69.93,69.96,7570.0,57.6117,57.6117,57.5706,57.5953,7570.0
2019-07-15 12:35:00,69.97,70.01,69.97,70.01,5760.0,57.6035,57.6364,57.6035,57.6364,5760.0
2019-07-15 12:40:00,69.99,69.99,69.95,69.98,3556.0,57.62,57.62,57.587,57.6117,3556.0
2019-07-15 12:45:00,69.98,69.98,69.91,69.95,7118.0,57.6117,57.6117,57.5541,57.587,7118.0
2019-07-15 12:50:00,69.97,69.99,69.96,69.99,3620.0,57.6035,57.62,57.5953,57.62,3620.0
2019-07-15 12:55:00,70.0,70.04,70.0,70.03,9006.0,57.6282,57.6611,57.6282,57.6529,9006.0
2019-07-15 13:00:00,70.03,70.03,70.0,70.02,5754.0,57.6529,57.6529,57.6282,57.6447,5754.0
2019-07-15 13:05:00,70.01,70.04,69.96,69.96,7668.0,57.6364,57.6611,57.5953,57.5953,7668.0
2019-07-15 13:10:00,69.96,69.98,69.96,69.98,5336.0,57.5953,57.6117,57.5953,57.6117,5336.0
2019-07-15 13:15:00,69.99,69.99,69.97,69.99,5302.0,57.62,57.62,57.6035,57.62,5302.0
2019-07-15 13:20:00,69.98,70.02,69.97,70.0,13950.0,57.6117,57.6447,57.6035,57.6282,13950.0
2019-07-15 13:25:00,70.0,70.08,70.0,70.08,11502.0,57.6282,57.6941,57.6282,57.6941,11502.0
2019-07-15 13:30:00,70.08,70.1,70.05,70.06,17542.0,57.6941,57.7105,57.6694,57.6776,17542.0
2019-07-15 13:35:00,70.07,70.07,70.0,70.02,9684.0,57.6858,57.6858,57.6282,57.6447,9684.0
2019-07-15 13:40:00,70.01,70.03,70.01,70.03,7724.0,57.6364,57.6529,57.6364,57.6529,7724.0
2019-07-15 13:45:00,70.03,70.07,70.03,70.04,12552.0,57.6529,57.6858,57.6529,57.6611,12552.0
2019-07-15 13:50:00,70.02,70.06,70.02,70.02,16726.0,57.6447,57.6776,57.6447,57.6447,16726.0
2019-07-15 13:55:00,70.03,70.03,69.97,69.98,11658.0,57.6529,57.6529,57.6035,57.6117,11658.0
2019-07-15 14:00:00,69.97,70.0,69.93,69.98,8578.0,57.6035,57.6282,57.5706,57.6117,8578.0
2019-07-15 14:05:00,69.98,70.02,69.98,69.99,7282.0,57.6117,57.6447,57.6117,57.62,7282.0
2019-07-15 14:10:00,70.02,70.06,70.02,70.04,4482.0,57.6447,57.6776,57.6447,57.6611,4482.0
2019-07-15 14:15:00,70.04,70.06,70.01,70.03,26510.0,57.6611,57.6776,57.6364,57.6529,26510.0
2019-07-15 14:20:00,70.03,70.08,70.02,70.06,14442.0,57.6529,57.6941,57.6447,57.6776,14442.0
2019-07-15 14:25:00,70.06,70.06,70.0,70.0,8458.0,57.6776,57.6776,57.6282,57.6282,8458.0
2019-07-15 14:30:00,70.0,70.03,70.0,70.03,6150.0,57.6282,57.6529,57.6282,57.6529,6150.0
2019-07-15 14:35:00,70.03,70.05,70.02,70.02,5296.0,57.6529,57.6694,57.6447,57.6447,5296.0
2019-07-15 14:40:00,70.0,70.02,69.99,70.0,6710.0,57.6282,57.6447,57.62,57.6282,6710.0
2019-07-15 14:45:00,70.01,70.01,70.0,70.01,6850.0,57.6364,57.6364,57.6282,57.6364,6850.0
2019-07-15 14:50:00,70.02,70.03,69.99,69.99,16576.0,57.6447,57.6529,57.62,57.62,16576.0
2019-07-15 14:55:00,69.99,70.01,69.98,70.0,21886.0,57.62,57.6364,57.6117,57.6282,21886.0
2019-07-15 15:00:00,70.0,70.04,69.99,70.02,12920.0,57.6282,57.6611,57.62,57.6447,12920.0
2019-07-15 15:05:00,70.03,70.04,70.01,70.02,32388.0,57.6529,57.6611,57.6364,57.6447,32388.0
2019-07-15 15:10:00,70.02,70.03,69.99,69.99,8274.0,57.6447,57.6529,57.62,57.62,8274.0
2019-07-15 15:15:00,70.0,70.01,69.97,69.97,10200.0,57.6282,57.6364,57.6035,57.6035,10200.0
2019-07-15 15:20:00,69.97,70.06,69.96,70.06,10506.0,57.6035,57.6776,57.5953,57.6776,10506.0
2019-07-15 15:25:00,70.05,70.08,70.02,70.02,16292.0,57.6694,57.6941,57.6447,57.6447,16292.0
2019-07-15 15:30:00,70.02,70.04,69.98,70.03,13246.0,57.6447,57.6611,57.6117,57.6529,13246.0
2019-07-15 15:35:00,70.04,70.06,70.0,70.0,13656.0,57.6611,57.6776,57.6282,57.6282,13656.0
2019-07-15 15:40:00,70.02,70.07,70.02,70.02,21492.0,57.6447,57.6858,57.6447,57.6447,21492.0
2019-07-15 15:45:00,70.02,70.03,69.94,69.95,29072.0,57.6447,57.6529,57.5788,57.587,29072.0
2019-07-15 15:50:00,69.95,70.0,69.95,69.98,45456.0,57.587,57.6282,57.587,57.6117,45456.0
2019-07-15 15:55:00,69.99,70.03,69.92,70.01,140266.0,57.62,57.6529,57.5624,57.6364,140266.0
2019-07-16 09:30:00,69.92,70.0,69.7,70.0,20470.0,57.5624,57.6282,57.3812,57.6282,20470.0
2019-07-16 09:35:00,69.97,69.99,69.73,69.73,6970.0,57.6035,57.62,57.4059,57.4059,6970.0
2019-07-16 09:40:00,69.74,69.8,69.73,69.76,6600.0,57.4142,57.4636,57.4059,57.4306,6600.0
2019-07-16 09:45:00,69.71,69.72,69.67,69.72,5810.0,57.3895,57.3977,57.3565,57.3977,5810.0
2019-07-16 09:50:00,69.7,69.7,69.51,69.52,5202.0,57.3812,57.3812,57.2248,57.233,5202.0
2019-07-16 09:55:00,69.53,69.6,69.51,69.51,15792.0,57.2413,57.2989,57.2248,57.2248,15792.0
2019-07-16 10:00:00,69.53,69.53,69.45,69.51,23612.0,57.2413,57.2413,57.1754,57.2248,23612.0
2019-07-16 10:05:00,69.51,69.51,69.33,69.33,10422.0,57.2248,57.2248,57.0766,57.0766,10422.0
2019-07-16 10:10:00,69.3,69.34,69.21,69.33,18666.0,57.0519,57.0849,56.9778,57.0766,18666.0
2019-07-16 10:15:00,69.32,69.42,69.31,69.39,7406.0,57.0684,57.1507,57.0602,57.126,7406.0
2019-07-16 10:20:00,69.37,69.37,69.32,69.34,7026.0,57.1096,57.1096,57.0684,57.0849,7026.0
2019-07-16 10:25:00,69.34,69.45,69.34,69.36,11776.0,57.0849,57.1754,57.0849,57.1013,11776.0
2019-07-16 10:30:00,69.36,69.36,69.21,69.22,15130.0,57.1013,57.1013,56.9778,56.9861,15130.0
2019-07-16 10:35:00,69.25,69.3,69.22,69.3,13796.0,57.0108,57.0519,56.9861,57.0519,13796.0
2019-07-16 10:40:00,69.32,69.35,69.29,69.32,6892.0,57.0684,57.0931,57.0437,57.0684,6892.0
2019-07-16 10:45:00,69.32,69.42,69.31,69.33,11300.0,57.0684,57.1507,57.0602,57.0766,11300.0
2019-07-16 10:50:00,69.34,69.35,69.22,69.22,8980.0,57.0849,57.0931,56.9861,56.9861,8980.0
2019-07-16 10:55:00,69.19,69.22,69.13,69.16,16862.0,56.9614,56.9861,56.912,56.9367,16862.0
2019-07-16 11:00:00,69.17,69.19,69.08,69.08,15446.0,56.9449,56.9614,56.8708,56.8708,15446.0
2019-07-16 11:05:00,69.11,69.17,69.11,69.11,18878.0,56.8955,56.9449,56.8955,56.8955,18878.0
2019-07-16 11:10:00,69.1,69.1,69.01,69.02,6280.0,56.8873,56.8873,56.8132,56.8214,6280.0
2019-07-16 11:15:00,69.02,69.04,69.0,69.04,17486.0,56.8214,56.8379,56.805,56.8379,17486.0
2019-07-16 11:20:00,69.03,69.12,69.02,69.11,5800.0,56.8296,56.9037,56.8214,56.8955,5800.0
2019-07-16 11:25:00,69.11,69.11,69.04,69.04,10112.0,56.8955,56.8955,56.8379,56.8379,10112.0
2019-07-16 11:30:00,69.05,69.08,69.02,69.03,10594.0,56.8461,56.8708,56.8214,56.8296,10594.0
2019-07-16 11:35:00,69.0,69.08,69.0,69.03,11840.0,56.805,56.8708,56.805,56.8296,11840.0
2019-07-16 11:40:00,69.02,69.02,68.98,69.0,8610.0,56.8214,56.8214,56.7885,56.805,8610.0
2019-07-16 11:45:00,69.0,69.0,68.96,68.96,7616.0,56.805,56.805,56.772,56.772,7616.0
2019-07-16 11:50:00,68.96,68.98,68.95,68.98,7888.0,56.772,56.7885,56.7638,56.7885,7888.0
2019-07-16 11:55:00,68.99,69.0,68.95,68.98,10210.0,56.7967,56.805,56.7638,56.7885,10210.0
2019-07-16 12:00:00,68.96,68.97,68.94,68.95,29992.0,56.772,56.7803,56.7556,56.7638,29992.0
2019-07-16 12:05:00,68.96,69.15,68.95,69.12,20690.0,56.772,56.9284,56.7638,56.9037,20690.0
2019-07-16 12:10:00,69.14,69.21,69.13,69.19,11802.0,56.9202,56.9778,56.912,56.9614,11802.0
2019-07-16 12:15:00,69.2,69.23,69.09,69.23,66184.0,56.9696,56.9943,56.879,56.9943,66184.0
2019-07-16 12:20:00,69.22,69.25,69.17,69.18,8640.0,56.9861,57.0108,56.9449,56.9531,8640.0
2019-07-16 12:25:00,69.18,69.27,69.18,69.24,5746.0,56.9531,57.0272,56.9531,57.0025,5746.0
2019-07-16 12:30:00,69.23,69.24,69.17,69.17,6808.0,56.9943,57.0025,56.9449,56.9449,6808.0
2019-07-16 12:35:00,69.16,69.17,69.13,69.14,8270.0,56.9367,56.9449,56.912,56.9202,8270.0
2019-07-16 12:40:00,69.13,69.17,69.11,69.17,7620.0,56.912,56.9449,56.8955,56.9449,7620.0
2019-07-16 12:45:00,69.17,69.22,69.17,69.22,7680.0,56.9449,56.9861,56.9449,56.9861,7680.0
2019-07-16 12:50:00,69.2,69.21,69.08,69.08,6600.0,56.9696,56.9778,56.8708,56.8708,6600.0
2019-07-16 12:55:00,69.08,69.14,69.08,69.14,6666.0,56.8708,56.9202,56.8708,56.9202,6666.0
2019-07-16 13:00:00,69.14,69.23,69.14,69.22,14460.0,56.9202,56.9943,56.9202,56.9861,14460.0
2019-07-16 13:05:00,69.22,69.24,69.19,69.2,9922.0,56.9861,57.0025,56.9614,56.9696,9922.0
2019-07-16 13:10:00,69.19,69.26,69.19,69.26,9040.0,56.9614,57.019,56.9614,57.019,9040.0
2019-07-16 13:15:00,69.26,69.28,69.22,69.27,7800.0,57.019,57.0355,56.9861,57.0272,7800.0
2019-07-16 13:20:00,69.27,69.28,69.22,69.22,6806.0,57.0272,57.0355,56.9861,56.9861,6806.0
2019-07-16 13:25:00,69.23,69.27,69.23,69.26,7584.0,56.9943,57.0272,56.9943,57.019,7584.0
2019-07-16 13:30:00,69.27,69.27,69.21,69.22,4848.0,57.0272,57.0272,56.9778,56.9861,4848.0
2019-07-16 13:35:00,69.22,69.23,69.2,69.23,8062.0,56.9861,56.9943,56.9696,56.9943,8062.0
2019-07-16 13:40:00,69.23,69.23,69.14,69.14,10348.0,56.9943,56.9943,56.9202,56.9202,10348.0
2019-07-16 13:45:00,69.12,69.17,69.1,69.15,8770.0,56.9037,56.9449,56.8873,56.9284,8770.0
2019-07-16 13:50:00,69.14,69.15,69.08,69.08,19194.0,56.9202,56.9284,56.8708,56.8708,19194.0
2019-07-16 13:55:00,69.08,69.11,69.08,69.1,4242.0,56.8708,56.8955,56.8708,56.8873,4242.0
2019-07-16 14:00:00,69.1,69.2,69.1,69.2,9254.0,56.8873,56.9696,56.8873,56.9696,9254.0
2019-07-16 14:05:00,69.18,69.24,69.17,69.24,9580.0,56.9531,57.0025,56.9449,57.0025,9580.0
2019-07-16 14:10:00,69.24,69.24,69.19,69.21,5100.0,57.0025,57.0025,56.9614,56.9778,5100.0
2019-07-16 14:15:00,69.21,69.23,69.17,69.17,4000.0,56.9778,56.9943,56.9449,56.9449,4000.0
2019-07-16 14:20:00,69.17,69.28,69.14,69.28,30130.0,56.9449,57.0355,56.9202,57.0355,30130.0
2019-07-16 14:25:00,69.29,69.31,69.27,69.29,15670.0,57.0437,57.0602,57.0272,57.0437,15670.0
2019-07-16 14:30:00,69.29,69.33,69.25,69.27,8700.0,57.0437,57.0766,57.0108,57.0272,8700.0
2019-07-16 14:35:00,69.27,69.33,69.26,69.33,19214.0,57.0272,57.0766,57.019,57.0766,19214.0
2019-07-16 14:40:00,69.33,69.33,69.3,69.32,6384.0,57.0766,57.0766,57.0519,57.0684,6384.0
2019-07-16 14:45:00,69.33,69.35,69.31,69.33,6600.0,57.0766,57.0931,57.0602,57.0766,6600.0
2019-07-16 14:50:00,69.31,69.34,69.29,69.3,8010.0,57.0602,57.0849,57.0437,57.0519,8010.0
2019-07-16 14:55:00,69.3,69.33,69.29,69.29,8916.0,57.0519,57.0766,57.0437,57.0437,8916.0
2019-07-16 15:00:00,69.28,69.36,69.27,69.31,18184.0,57.0355,57.1013,57.0272,57.0602,18184.0
2019-07-16 15:05:00,69.31,69.35,69.3,69.31,8836.0,57.0602,57.0931,57.0519,57.0602,8836.0
2019-07-16 15:10:00,69.3,69.32,69.29,69.32,8650.0,57.0519,57.0684,57.0437,57.0684,8650.0
2019-07-16 15:15:00,69.3,69.37,69.28,69.37,17454.0,57.0519,57.1096,57.0355,57.1096,17454.0
2019-07-16 15:20:00,69.36,69.36,69.28,69.33,24564.0,57.1013,57.1013,57.0355,57.0766,24564.0
2019-07-16 15:25:00,69.32,69.39,69.32,69.32,18002.0,57.0684,57.126,57.0684,57.0684,18002.0
2019-07-16 15:30:00,69.33,69.37,69.32,69.33,28290.0,57.0766,57.1096,57.0684,57.0766,28290.0
2019-07-16 15:35:00,69.33,69.46,69.33,69.44,30812.0,57.0766,57.1837,57.0766,57.1672,30812.0
2019-07-16 15:40:00,69.43,69.51,69.42,69.5,26118.0,57.159,57.2248,57.1507,57.2166,26118.0
2019-07-16 15:45:00,69.5,69.53,69.46,69.52,47314.0,57.2166,57.2413,57.1837,57.233,47314.0
2019-07-16 15:50:00,69.51,69.61,69.51,69.6,93270.0,57.2248,57.3071,57.2248,57.2989,93270.0
2019-07-16 15:55:00,69.59,69.68,69.58,69.63,135262.0,57.2907,57.3648,57.2824,57.3236,135262.0
2019-07-17 09:30:00,69.89,70.13,69.8,70.06,20686.0,57.5377,57.7352,57.4636,57.6776,20686.0
2019-07-17 09:35:00,70.07,70.12,70.0,70.06,30678.0,57.6858,57.727,57.6282,57.6776,30678.0
2019-07-17 09:40:00,70.03,70.04,69.83,69.88,27000.0,57.6529,57.6611,57.4883,57.5294,27000.0
2019-07-17 09:45:00,69.81,69.82,69.78,69.8,2906.0,57.4718,57.48,57.4471,57.4636,2906.0
2019-07-17 09:50:00,69.82,69.82,69.68,69.77,29090.0,57.48,57.48,57.3648,57.4389,29090.0
2019-07-17 09:55:00,69.78,69.84,69.76,69.76,5284.0,57.4471,57.4965,57.4306,57.4306,5284.0
2019-07-17 10:00:00,69.74,69.81,69.67,69.67,5738.0,57.4142,57.4718,57.3565,57.3565,5738.0
2019-07-17 10:05:00,69.7,69.77,69.69,69.71,10844.0,57.3812,57.4389,57.373,57.3895,10844.0
2019-07-17 10:10:00,69.7,69.86,69.69,69.86,3800.0,57.3812,57.513,57.373,57.513,3800.0
2019-07-17 10:15:00,69.83,69.84,69.69,69.75,45012.0,57.4883,57.4965,57.373,57.4224,45012.0
2019-07-17 10:20:00,69.73,69.79,69.7,69.75,15726.0,57.4059,57.4553,57.3812,57.4224,15726.0
2019-07-17 10:25:00,69.73,69.77,69.67,69.73,12088.0,57.4059,57.4389,57.3565,57.4059,12088.0
2019-07-17 10:30:00,69.74,69.77,69.71,69.73,13594.0,57.4142,57.4389,57.3895,57.4059,13594.0
2019-07-17 10:35:00,69.75,69.8,69.73,69.77,12534.0,57.4224,57.4636,57.4059,57.4389,12534.0
2019-07-17 10:40:00,69.77,69.98,69.77,69.97,20292.0,57.4389,57.6117,57.4389,57.6035,20292.0
2019-07-17 10:45:00,69.95,69.99,69.88,69.92,13254.0,57.587,57.62,57.5294,57.5624,13254.0
2019-07-17 10:50:00,69.89,69.89,69.82,69.83,9406.0,57.5377,57.5377,57.48,57.4883,9406.0
2019-07-17 10:55:00,69.83,69.9,69.83,69.9,3200.0,57.4883,57.5459,57.4883,57.5459,3200.0
2019-07-17 11:00:00,69.9,69.97,69.89,69.9,9108.0,57.5459,57.6035,57.5377,57.5459,9108.0
2019-07-17 11:05:00,69.88,69.95,69.88,69.95,7196.0,57.5294,57.587,57.5294,57.587,7196.0
2019-07-17 11:10:00,69.93,70.03,69.92,70.03,5000.0,57.5706,57.6529,57.5624,57.6529,5000.0
2019-07-17 11:15:00,70.02,70.03,69.96,69.97,8350.0,57.6447,57.6529,57.5953,57.6035,8350.0
2019-07-17 11:20:00,69.97,69.99,69.95,69.97,10604.0,57.6035,57.62,57.587,57.6035,10604.0
2019-07-17 11:25:00,69.96,69.98,69.88,69.89,7480.0,57.5953,57.6117,57.5294,57.5377,7480.0
2019-07-17 11:30:00,69.89,69.95,69.89,69.94,4242.0,57.5377,57.587,57.5377,57.5788,4242.0
2019-07-17 11:35:00,69.91,69.96,69.91,69.92,10000.0,57.5541,57.5953,57.5541,57.5624,10000.0
2019-07-17 11:40:00,69.91,69.95,69.88,69.94,19210.0,57.5541,57.587,57.5294,57.5788,19210.0
2019-07-17 11:45:00,69.95,69.97,69.88,69.88,12316.0,57.587,57.6035,57.5294,57.5294,12316.0
2019-07-17 11:50:00,69.89,70.0,69.89,69.96,12030.0,57.5377,57.6282,57.5377,57.5953,12030.0
2019-07-17 11:55:00,69.97,70.01,69.95,69.97,9220.0,57.6035,57.6364,57.587,57.6035,9220.0
2019-07-17 12:00:00,69.99,70.07,69.99,70.03,7242.0,57.62,57.6858,57.62,57.6529,7242.0
2019-07-17 12:05:00,70.03,70.03,69.98,69.99,5400.0,57.6529,57.6529,57.6117,57.62,5400.0
2019-07-17 12:10:00,70.0,70.0,69.97,69.97,6600.0,57.6282,57.6282,57.6035,57.6035,6600.0
2019-07-17 12:15:00,69.97,70.02,69.97,70.02,8814.0,57.6035,57.6447,57.6035,57.6447,8814.0
2019-07-17 12:20:00,70.0,70.08,69.99,70.08,13024.0,57.6282,57.6941,57.62,57.6941,13024.0
2019-07-17 12:25:00,70.07,70.08,70.04,70.04,14946.0,57.6858,57.6941,57.6611,57.6611,14946.0
2019-07-17 12:30:00,70.05,70.13,70.04,70.13,73690.0,57.6694,57.7352,57.6611,57.7352,73690.0
2019-07-17 12:35:00,70.1,70.16,70.06,70.14,14384.0,57.7105,57.7599,57.6776,57.7435,14384.0
2019-07-17 12:40:00,70.14,70.14,70.11,70.14,6600.0,57.7435,57.7435,57.7188,57.7435,6600.0
2019-07-17 12:45:00,70.14,70.14,70.09,70.1,15232.0,57.7435,57.7435,57.7023,57.7105,15232.0
2019-07-17 12:50:00,70.1,70.13,70.1,70.11,7788.0,57.7105,57.7352,57.7105,57.7188,7788.0
2019-07-17 12:55:00,70.11,70.13,70.08,70.11,11496.0,57.7188,57.7352,57.6941,57.7188,11496.0
2019-07-17 13:00:00,70.11,70.13,70.1,70.11,15754.0,57.7188,57.7352,57.7105,57.7188,15754.0
2019-07-17 13:05:00,70.1,70.14,70.06,70.1,27100.0,57.7105,57.7435,57.6776,57.7105,27100.0
2019-07-17 13:10:00,70.11,70.11,70.03,70.06,12126.0,57.7188,57.7188,57.6529,57.6776,12126.0
2019-07-17 13:15:00,70.06,70.1,70.06,70.07,19510.0,57.6776,57.7105,57.6776,57.6858,19510.0
2019-07-17 13:20:00,70.07,70.12,70.07,70.08,9268.0,57.6858,57.727,57.6858,57.6941,9268.0
2019-07-17 13:25:00,70.08,70.15,70.08,70.15,8782.0,57.6941,57.7517,57.6941,57.7517,8782.0
2019-07-17 13:30:00,70.13,70.15,70.13,70.14,8994.0,57.7352,57.7517,57.7352,57.7435,8994.0
2019-07-17 13:35:00,70.14,70.23,70.14,70.23,18194.0,57.7435,57.8176,57.7435,57.8176,18194.0
2019-07-17 13:40:00,70.23,70.27,70.2,70.2,17006.0,57.8176,57.8505,57.7929,57.7929,17006.0
2019-07-17 13:45:00,70.2,70.2,70.17,70.19,5120.0,57.7929,57.7929,57.7682,57.7846,5120.0
2019-07-17 13:50:00,70.2,70.2,70.14,70.14,5936.0,57.7929,57.7929,57.7435,57.7435,5936.0
2019-07-17 13:55:00,70.15,70.16,70.13,70.15,7124.0,57.7517,57.7599,57.7352,57.7517,7124.0
2019-07-17 14:00:00,70.15,70.15,70.1,70.1,19582.0,57.7517,57.7517,57.7105,57.7105,19582.0
2019-07-17 14:05:00,70.11,70.13,69.99,70.01,11512.0,57.7188,57.7352,57.62,57.6364,11512.0
2019-07-17 14:10:00,69.99,70.02,69.96,69.96,12450.0,57.62,57.6447,57.5953,57.5953,12450.0
2019-07-17 14:15:00,69.96,69.97,69.89,69.92,62682.0,57.5953,57.6035,57.5377,57.5624,62682.0
2019-07-17 14:20:00,69.89,70.0,69.89,69.95,8420.0,57.5377,57.6282,57.5377,57.587,8420.0
2019-07-17 14:25:00,69.94,69.97,69.92,69.92,5732.0,57.5788,57.6035,57.5624,57.5624,5732.0
2019-07-17 14:30:00,69.92,69.95,69.89,69.95,7600.0,57.5624,57.587,57.5377,57.587,7600.0
2019-07-17 14:35:00,69.94,69.96,69.91,69.91,8142.0,57.5788,57.5953,57.5541,57.5541,8142.0
2019-07-17 14:40:00,69.91,69.97,69.89,69.94,11130.0,57.5541,57.6035,57.5377,57.5788,11130.0
2019-07-17 14:45:00,69.95,70.02,69.94,70.02,20850.0,57.587,57.6447,57.5788,57.6447,20850.0
2019-07-17 14:50:00,70.01,70.03,69.96,70.0,8350.0,57.6364,57.6529,57.5953,57.6282,8350.0
2019-07-17 14:55:00,70.0,70.01,69.97,69.98,11228.0,57.6282,57.6364,57.6035,57.6117,11228.0
2019-07-17 15:00:00,69.98,69.99,69.89,69.89,14732.0,57.6117,57.62,57.5377,57.5377,14732.0
2019-07-17 15:05:00,69.9,70.0,69.9,70.0,7416.0,57.5459,57.6282,57.5459,57.6282,7416.0
2019-07-17 15:10:00,69.98,70.0,69.97,70.0,8108.0,57.6117,57.6282,57.6035,57.6282,8108.0
2019-07-17 15:15:00,70.0,70.01,69.94,69.94,9224.0,57.6282,57.6364,57.5788,57.5788,9224.0
2019-07-17 15:20:00,69.94,69.95,69.85,69.94,13046.0,57.5788,57.587,57.5047,57.5788,13046.0
2019-07-17 15:25:00,69.93,69.99,69.92,69.96,13062.0,57.5706,57.62,57.5624,57.5953,13062.0
2019-07-17 15:30:00,69.97,70.12,69.96,70.11,28326.0,57.6035,57.727,57.5953,57.7188,28326.0
2019-07-17 15:35:00,70.11,70.2,70.07,70.09,28978.0,57.7188,57.7929,57.6858,57.7023,28978.0
2019-07-17 15:40:00,70.08,70.1,70.06,70.07,38410.0,57.6941,57.7105,57.6776,57.6858,38410.0
2019-07-17 15:45:00,70.07,70.09,69.97,70.05,76960.0,57.6858,57.7023,57.6035,57.6694,76960.0
2019-07-17 15:50:00,70.06,70.11,70.02,70.1,89346.0,57.6776,57.7188,57.6447,57.7105,89346.0
2019-07-17 15:55:00,70.11,70.12,70.0,70.02,156582.0,57.7188,57.727,57.6282,57.6447,156582.0
2019-07-18 09:30:00,69.91,69.98,69.91,69.98,19502.0,57.5541,57.6117,57.5541,57.6117,19502.0
2019-07-18 09:35:00,70.04,70.04,69.68,69.77,5400.0,57.6611,57.6611,57.3648,57.4389,5400.0
2019-07-18 09:40:00,69.73,69.82,69.73,69.74,2800.0,57.4059,57.48,57.4059,57.4142,2800.0
2019-07-18 09:45:00,69.8,69.84,69.73,69.82,4976.0,57.4636,57.4965,57.4059,57.48,4976.0
2019-07-18 09:50:00,69.78,69.79,69.71,69.79,9652.0,57.4471,57.4553,57.3895,57.4553,9652.0
2019-07-18 09:55:00,69.82,69.88,69.81,69.87,17000.0,57.48,57.5294,57.4718,57.5212,17000.0
2019-07-18 10:00:00,69.89,69.9,69.8,69.83,8382.0,57.5377,57.5459,57.4636,57.4883,8382.0
2019-07-18 10:05:00,69.82,69.88,69.81,69.83,6600.0,57.48,57.5294,57.4718,57.4883,6600.0
2019-07-18 10:10:00,69.82,69.94,69.82,69.94,6400.0,57.48,57.5788,57.48,57.5788,6400.0
2019-07-18 10:15:00,69.94,69.96,69.86,69.89,9062.0,57.5788,57.5953,57.513,57.5377,9062.0
2019-07-18 10:20:00,69.88,69.89,69.85,69.86,6170.0,57.5294,57.5377,57.5047,57.513,6170.0
2019-07-18 10:25:00,69.86,69.89,69.85,69.88,3496.0,57.513,57.5377,57.5047,57.5294,3496.0
2019-07-18 10:30:00,69.87,69.91,69.86,69.86,3614.0,57.5212,57.5541,57.513,57.513,3614.0
2019-07-18 10:35:00,69.88,69.89,69.81,69.89,7418.0,57.5294,57.5377,57.4718,57.5377,7418.0
2019-07-18 10:40:00,69.92,69.92,69.85,69.9,6020.0,57.5624,57.5624,57.5047,57.5459,6020.0
2019-07-18 10:45:00,69.89,69.97,69.87,69.94,10172.0,57.5377,57.6035,57.5212,57.5788,10172.0
2019-07-18 10:50:00,69.93,69.94,69.89,69.9,9606.0,57.5706,57.5788,57.5377,57.5459,9606.0
2019-07-18 10:55:00,69.91,69.96,69.89,69.95,5938.0,57.5541,57.5953,57.5377,57.587,5938.0
2019-07-18 11:00:00,69.97,69.99,69.92,69.92,4300.0,57.6035,57.62,57.5624,57.5624,4300.0
2019-07-18 11:05:00,69.92,69.94,69.89,69.9,6638.0,57.5624,57.5788,57.5377,57.5459,6638.0
2019-07-18 11:10:00,69.92,69.93,69.87,69.87,6224.0,57.5624,57.5706,57.5212,57.5212,6224.0
2019-07-18 11:15:00,69.86,69.9,69.86,69.9,3292.0,57.513,57.5459,57.513,57.5459,3292.0
2019-07-18 11:20:00,69.91,69.97,69.89,69.95,5416.0,57.5541,57.6035,57.5377,57.587,5416.0
2019-07-18 11:25:00,69.94,69.94,69.89,69.89,3270.0,57.5788,57.5788,57.5377,57.5377,3270.0
2019-07-18 11:30:00,69.88,69.88,69.81,69.81,9252.0,57.5294,57.5294,57.4718,57.4718,9252.0
2019-07-18 11:35:00,69.84,69.86,69.82,69.84,4330.0,57.4965,57.513,57.48,57.4965,4330.0
2019-07-18 11:40:00,69.86,69.87,69.82,69.83,7008.0,57.513,57.5212,57.48,57.4883,7008.0
2019-07-18 11:45:00,69.83,69.89,69.83,69.85,6740.0,57.4883,57.5377,57.4883,57.5047,6740.0
2019-07-18 11:50:00,69.82,69.84,69.81,69.82,11320.0,57.48,57.4965,57.4718,57.48,11320.0
2019-07-18 11:55:00,69.83,69.86,69.82,69.86,11356.0,57.4883,57.513,57.48,57.513,11356.0
2019-07-18 12:00:00,69.86,69.91,69.85,69.91,9402.0,57.513,57.5541,57.5047,57.5541,9402.0
2019-07-18 12:05:00,69.91,69.96,69.89,69.95,8602.0,57.5541,57.5953,57.5377,57.587,8602.0
2019-07-18 12:10:00,69.96,70.01,69.95,69.98,14654.0,57.5953,57.6364,57.587,57.6117,14654.0
2019-07-18 12:15:00,69.99,70.02,69.98,70.02,24234.0,57.62,57.6447,57.6117,57.6447,24234.0
2019-07-18 12:20:00,70.03,70.03,69.98,69.99,15944.0,57.6529,57.6529,57.6117,57.62,15944.0
2019-07-18 12:25:00,69.99,70.0,69.97,69.99,7988.0,57.62,57.6282,57.6035,57.62,7988.0
2019-07-18 12:30:00,70.0,70.0,69.98,69.99,9636.0,57.6282,57.6282,57.6117,57.62,9636.0
2019-07-18 12:35:00,69.99,70.01,69.98,69.98,6628.0,57.62,57.6364,57.6117,57.6117,6628.0
2019-07-18 12:40:00,69.98,70.01,69.97,70.0,4000.0,57.6117,57.6364,57.6035,57.6282,4000.0
2019-07-18 12:45:00,69.99,70.01,69.98,70.01,5800.0,57.62,57.6364,57.6117,57.6364,5800.0
2019-07-18 12:50:00,70.0,70.03,69.99,70.01,4272.0,57.6282,57.6529,57.62,57.6364,4272.0
2019-07-18 12:55:00,70.01,70.17,70.01,70.17,8290.0,57.6364,57.7682,57.6364,57.7682,8290.0
2019-07-18 13:00:00,70.17,70.27,70.17,70.27,5618.0,57.7682,57.8505,57.7682,57.8505,5618.0
2019-07-18 13:05:00,70.32,70.34,70.3,70.33,9862.0,57.8917,57.9081,57.8752,57.8999,9862.0
2019-07-18 13:10:00,70.33,70.35,70.3,70.33,8400.0,57.8999,57.9164,57.8752,57.8999,8400.0
2019-07-18 13:15:00,70.33,70.33,70.27,70.27,6704.0,57.8999,57.8999,57.8505,57.8505,6704.0
2019-07-18 13:20:00,70.28,70.31,70.27,70.28,5510.0,57.8587,57.8834,57.8505,57.8587,5510.0
2019-07-18 13:25:00,70.29,70.3,70.25,70.27,4400.0,57.867,57.8752,57.834,57.8505,4400.0
2019-07-18 13:30:00,70.28,70.28,70.22,70.22,4294.0,57.8587,57.8587,57.8093,57.8093,4294.0
2019-07-18 13:35:00,70.23,70.24,70.2,70.21,11466.0,57.8176,57.8258,57.7929,57.8011,11466.0
2019-07-18 13:40:00,70.22,70.24,70.21,70.24,4800.0,57.8093,57.8258,57.8011,57.8258,4800.0
2019-07-18 13:45:00,70.24,70.25,70.18,70.2,3050.0,57.8258,57.834,57.7764,57.7929,3050.0
2019-07-18 13:50:00,70.2,70.21,70.18,70.2,4750.0,57.7929,57.8011,57.7764,57.7929,4750.0
2019-07-18 13:55:00,70.2,70.24,70.19,70.2,9588.0,57.7929,57.8258,57.7846,57.7929,9588.0
2019-07-18 14:00:00,70.2,70.24,70.2,70.24,8676.0,57.7929,57.8258,57.7929,57.8258,8676.0
2019-07-18 14:05:00,70.25,70.36,70.25,70.33,20844.0,57.834,57.9246,57.834,57.8999,20844.0
2019-07-18 14:10:00,70.33,70.36,70.32,70.32,5338.0,57.8999,57.9246,57.8917,57.8917,5338.0
2019-07-18 14:15:00,70.33,70.42,70.32,70.39,4800.0,57.8999,57.974,57.8917,57.9493,4800.0
2019-07-18 14:20:00,70.42,70.46,70.42,70.43,6906.0,57.974,58.0069,57.974,57.9822,6906.0
2019-07-18 14:25:00,70.43,70.47,70.42,70.43,2800.0,57.9822,58.0151,57.974,57.9822,2800.0
2019-07-18 14:30:00,70.42,70.47,70.42,70.47,3938.0,57.974,58.0151,57.974,58.0151,3938.0
2019-07-18 14:35:00,70.47,70.5,70.46,70.48,6390.0,58.0151,58.0398,58.0069,58.0234,6390.0
2019-07-18 14:40:00,70.48,70.57,70.48,70.5,10678.0,58.0234,58.0975,58.0234,58.0398,10678.0
2019-07-18 14:45:00,70.49,70.52,70.48,70.51,9194.0,58.0316,58.0563,58.0234,58.0481,9194.0
2019-07-18 14:50:00,70.51,70.51,70.43,70.47,6850.0,58.0481,58.0481,57.9822,58.0151,6850.0
2019-07-18 14:55:00,70.46,70.58,70.45,70.55,8694.0,58.0069,58.1057,57.9987,58.081,8694.0
2019-07-18 15:00:00,70.57,70.61,70.54,70.57,13874.0,58.0975,58.1304,58.0728,58.0975,13874.0
2019-07-18 15:05:00,70.56,70.56,70.49,70.53,16610.0,58.0892,58.0892,58.0316,58.0645,16610.0
2019-07-18 15:10:00,70.53,70.58,70.49,70.58,11604.0,58.0645,58.1057,58.0316,58.1057,11604.0
2019-07-18 15:15:00,70.58,70.58,70.5,70.5,11120.0,58.1057,58.1057,58.0398,58.0398,11120.0
2019-07-18 15:20:00,70.51,70.55,70.5,70.52,10786.0,58.0481,58.081,58.0398,58.0563,10786.0
2019-07-18 15:25:00,70.52,70.56,70.48,70.51,18510.0,58.0563,58.0892,58.0234,58.0481,18510.0
2019-07-18 15:30:00,70.52,70.6,70.52,70.53,19712.0,58.0563,58.1222,58.0563,58.0645,19712.0
2019-07-18 15:35:00,70.54,70.59,70.54,70.59,26804.0,58.0728,58.1139,58.0728,58.1139,26804.0
2019-07-18 15:40:00,70.6,70.64,70.57,70.61,26828.0,58.1222,58.1551,58.0975,58.1304,26828.0
2019-07-18 15:45:00,70.61,70.61,70.55,70.56,36796.0,58.1304,58.1304,58.081,58.0892,36796.0
2019-07-18 15:50:00,70.56,70.58,70.5,70.51,68002.0,58.0892,58.1057,58.0398,58.0481,68002.0
2019-07-18 15:55:00,70.51,70.63,70.5,70.62,160298.0,58.0481,58.1469,58.0398,58.1386,160298.0
2019-07-19 09:30:00,70.44,70.58,70.3,70.4,87720.0,57.9904,58.1057,57.8752,57.9575,87720.0
2019-07-19 09:35:00,70.26,70.31,69.83,70.0,400532.0,57.8423,57.8834,57.4883,57.6282,400532.0
2019-07-19 09:40:00,70.06,70.14,70.03,70.12,3400.0,57.6776,57.7435,57.6529,57.727,3400.0
2019-07-19 09:45:00,70.08,70.2,70.08,70.2,7554.0,57.6941,57.7929,57.6941,57.7929,7554.0
2019-07-19 09:50:00,70.15,70.41,70.15,70.41,4400.0,57.7517,57.9657,57.7517,57.9657,4400.0
2019-07-19 09:55:00,70.39,70.48,70.39,70.42,7200.0,57.9493,58.0234,57.9493,57.974,7200.0
2019-07-19 10:00:00,70.42,70.5,70.36,70.5,5620.0,57.974,58.0398,57.9246,58.0398,5620.0
2019-07-19 10:05:00,70.55,70.56,70.49,70.51,8146.0,58.081,58.0892,58.0316,58.0481,8146.0
2019-07-19 10:10:00,70.48,70.5,70.29,70.29,7314.0,58.0234,58.0398,57.867,57.867,7314.0
2019-07-19 10:15:00,70.27,70.37,70.25,70.31,13772.0,57.8505,57.9328,57.834,57.8834,13772.0
2019-07-19 10:20:00,70.3,70.33,70.27,70.31,7784.0,57.8752,57.8999,57.8505,57.8834,7784.0
2019-07-19 10:25:00,70.31,70.33,70.24,70.26,6146.0,57.8834,57.8999,57.8258,57.8423,6146.0
2019-07-19 10:30:00,70.27,70.34,70.24,70.24,12836.0,57.8505,57.9081,57.8258,57.8258,12836.0
2019-07-19 10:35:00,70.27,70.29,70.22,70.25,8028.0,57.8505,57.867,57.8093,57.834,8028.0
2019-07-19 10:40:00,70.23,70.23,70.13,70.2,155480.0,57.8176,57.8176,57.7352,57.7929,155480.0
2019-07-19 10:45:00,70.21,70.36,70.21,70.33,17600.0,57.8011,57.9246,57.8011,57.8999,17600.0
2019-07-19 10:50:00,70.36,70.39,70.32,70.35,8500.0,57.9246,57.9493,57.8917,57.9164,8500.0
2019-07-19 10:55:00,70.36,70.51,70.32,70.51,32660.0,57.9246,58.0481,57.8917,58.0481,32660.0
2019-07-19 11:00:00,70.5,70.56,70.33,70.33,22348.0,58.0398,58.0892,57.8999,57.8999,22348.0
2019-07-19 11:05:00,70.31,70.32,70.21,70.21,8392.0,57.8834,57.8917,57.8011,57.8011,8392.0
2019-07-19 11:10:00,70.21,70.21,70.14,70.15,5206.0,57.8011,57.8011,57.7435,57.7517,5206.0
2019-07-19 11:15:00,70.14,70.17,70.11,70.11,18356.0,57.7435,57.7682,57.7188,57.7188,18356.0
2019-07-19 11:20:00,70.1,70.14,70.1,70.13,3880.0,57.7105,57.7435,57.7105,57.7352,3880.0
2019-07-19 11:25:00,70.11,70.16,70.08,70.14,7600.0,57.7188,57.7599,57.6941,57.7435,7600.0
2019-07-19 11:30:00,70.14,70.22,70.11,70.22,6000.0,57.7435,57.8093,57.7188,57.8093,6000.0
2019-07-19 11:35:00,70.21,70.24,70.2,70.24,5650.0,57.8011,57.8258,57.7929,57.8258,5650.0
2019-07-19 11:40:00,70.25,70.27,70.23,70.25,7196.0,57.834,57.8505,57.8176,57.834,7196.0
2019-07-19 11:45:00,70.27,70.27,70.17,70.21,4010.0,57.8505,57.8505,57.7682,57.8011,4010.0
2019-07-19 11:50:00,70.22,70.22,70.16,70.16,2000.0,57.8093,57.8093,57.7599,57.7599,2000.0
2019-07-19 11:55:00,70.17,70.17,70.06,70.09,12402.0,57.7682,57.7682,57.6776,57.7023,12402.0
2019-07-19 12:00:00,70.07,70.15,70.07,70.14,24916.0,57.6858,57.7517,57.6858,57.7435,24916.0
2019-07-19 12:05:00,70.16,70.2,70.16,70.2,7600.0,57.7599,57.7929,57.7599,57.7929,7600.0
2019-07-19 12:10:00,70.2,70.2,70.14,70.14,3000.0,57.7929,57.7929,57.7435,57.7435,3000.0
2019-07-19 12:15:00,70.15,70.19,70.14,70.14,6640.0,57.7517,57.7846,57.7435,57.7435,6640.0
2019-07-19 12:20:00,70.13,70.17,70.13,70.16,1800.0,57.7352,57.7682,57.7352,57.7599,1800.0
2019-07-19 12:25:00,70.17,70.26,70.16,70.24,4674.0,57.7682,57.8423,57.7599,57.8258,4674.0
2019-07-19 12:30:00,70.25,70.26,70.22,70.25,2838.0,57.834,57.8423,57.8093,57.834,2838.0
2019-07-19 12:35:00,70.24,70.28,70.24,70.25,6728.0,57.8258,57.8587,57.8258,57.834,6728.0
2019-07-19 12:40:00,70.26,70.29,70.23,70.29,6726.0,57.8423,57.867,57.8176,57.867,6726.0
2019-07-19 12:45:00,70.25,70.33,70.24,70.31,8544.0,57.834,57.8999,57.8258,57.8834,8544.0
2019-07-19 12:50:00,70.3,70.38,70.28,70.36,13910.0,57.8752,57.9411,57.8587,57.9246,13910.0
2019-07-19 12:55:00,70.38,70.41,70.37,70.39,4646.0,57.9411,57.9657,57.9328,57.9493,4646.0
2019-07-19 13:00:00,70.38,70.39,70.35,70.36,17836.0,57.9411,57.9493,57.9164,57.9246,17836.0
2019-07-19 13:05:00,70.35,70.39,70.33,70.33,4868.0,57.9164,57.9493,57.8999,57.8999,4868.0
2019-07-19 13:10:00,70.33,70.33,70.3,70.32,3228.0,57.8999,57.8999,57.8752,57.8917,3228.0
2019-07-19 13:15:00,70.3,70.31,70.27,70.31,11600.0,57.8752,57.8834,57.8505,57.8834,11600.0
2019-07-19 13:20:00,70.31,70.31,70.25,70.26,6818.0,57.8834,57.8834,57.834,57.8423,6818.0
2019-07-19 13:25:00,70.27,70.29,70.24,70.25,6176.0,57.8505,57.867,57.8258,57.834,6176.0
2019-07-19 13:30:00,70.25,70.26,70.17,70.17,6146.0,57.834,57.8423,57.7682,57.7682,6146.0
2019-07-19 13:35:00,70.16,70.16,70.11,70.11,4000.0,57.7599,57.7599,57.7188,57.7188,4000.0
2019-07-19 13:40:00,70.11,70.14,70.11,70.13,22646.0,57.7188,57.7435,57.7188,57.7352,22646.0
2019-07-19 13:45:00,70.11,70.12,70.08,70.11,6198.0,57.7188,57.727,57.6941,57.7188,6198.0
2019-07-19 13:50:00,70.11,70.16,70.1,70.16,4010.0,57.7188,57.7599,57.7105,57.7599,4010.0
2019-07-19 13:55:00,70.15,70.18,70.13,70.18,6702.0,57.7517,57.7764,57.7352,57.7764,6702.0
2019-07-19 14:00:00,70.19,70.28,70.17,70.23,6410.0,57.7846,57.8587,57.7682,57.8176,6410.0
2019-07-19 14:05:00,70.23,70.23,70.11,70.12,7000.0,57.8176,57.8176,57.7188,57.727,7000.0
2019-07-19 14:10:00,70.1,70.14,70.08,70.11,23390.0,57.7105,57.7435,57.6941,57.7188,23390.0
2019-07-19 14:15:00,70.11,70.17,70.11,70.13,11312.0,57.7188,57.7682,57.7188,57.7352,11312.0
2019-07-19 14:20:00,70.11,70.17,70.11,70.13,8114.0,57.7188,57.7682,57.7188,57.7352,8114.0
2019-07-19 14:25:00,70.16,70.18,70.14,70.18,5400.0,57.7599,57.7764,57.7435,57.7764,5400.0
2019-07-19 14:30:00,70.17,70.23,70.14,70.14,30830.0,57.7682,57.8176,57.7435,57.7435,30830.0
2019-07-19 14:35:00,70.14,70.14,70.04,70.1,19606.0,57.7435,57.7435,57.6611,57.7105,19606.0
2019-07-19 14:40:00,70.1,70.16,70.08,70.13,7966.0,57.7105,57.7599,57.6941,57.7352,7966.0
2019-07-19 14:45:00,70.1,70.14,70.09,70.14,14040.0,57.7105,57.7435,57.7023,57.7435,14040.0
2019-07-19 14:50:00,70.14,70.17,70.13,70.14,10330.0,57.7435,57.7682,57.7352,57.7435,10330.0
2019-07-19 14:55:00,70.13,70.21,70.11,70.21,10320.0,57.7352,57.8011,57.7188,57.8011,10320.0
2019-07-19 15:00:00,70.21,70.21,70.05,70.06,16568.0,57.8011,57.8011,57.6694,57.6776,16568.0
2019-07-19 15:05:00,70.04,70.11,70.04,70.06,16758.0,57.6611,57.7188,57.6611,57.6776,16758.0
2019-07-19 15:10:00,70.06,70.09,70.02,70.02,22562.0,57.6776,57.7023,57.6447,57.6447,22562.0
2019-07-19 15:15:00,70.02,70.04,69.95,70.03,38796.0,57.6447,57.6611,57.587,57.6529,38796.0
2019-07-19 15:20:00,70.02,70.08,69.99,70.06,33570.0,57.6447,57.6941,57.62,57.6776,33570.0
2019-07-19 15:25:00,70.06,70.09,70.02,70.04,22202.0,57.6776,57.7023,57.6447,57.6611,22202.0
2019-07-19 15:30:00,70.05,70.17,70.05,70.17,31334.0,57.6694,57.7682,57.6694,57.7682,31334.0
2019-07-19 15:35:00,70.16,70.17,70.1,70.17,24794.0,57.7599,57.7682,57.7105,57.7682,24794.0
2019-07-19 15:40:00,70.16,70.28,70.14,70.28,39192.0,57.7599,57.8587,57.7435,57.8587,39192.0
2019-07-19 15:45:00,70.29,70.29,70.08,70.08,46044.0,57.867,57.867,57.6941,57.6941,46044.0
2019-07-19 15:50:00,70.09,70.16,70.08,70.14,87488.0,57.7023,57.7599,57.6941,57.7435,87488.0
2019-07-19 15:55:00,70.14,70.18,70.02,70.03,204148.0,57.7435,57.7764,57.6447,57.6529,204148.0
2019-07-22 09:30:00,70.3,70.38,70.03,70.03,16468.0,57.8752,57.9411,57.6529,57.6529,16468.0
2019-07-22 09:35:00,69.97,70.08,69.85,70.02,13506.0,57.6035,57.6941,57.5047,57.6447,13506.0
2019-07-22 09:40:00,70.01,70.06,69.83,69.83,2300.0,57.6364,57.6776,57.4883,57.4883,2300.0
2019-07-22 09:45:00,69.88,69.93,69.82,69.89,8604.0,57.5294,57.5706,57.48,57.5377,8604.0
2019-07-22 09:50:00,69.92,70.0,69.88,70.0,7758.0,57.5624,57.6282,57.5294,57.6282,7758.0
2019-07-22 09:55:00,69.96,70.19,69.94,70.17,9390.0,57.5953,57.7846,57.5788,57.7682,9390.0
2019-07-22 10:00:00,70.17,70.23,70.11,70.21,11710.0,57.7682,57.8176,57.7188,57.8011,11710.0
2019-07-22 10:05:00,70.25,70.41,70.25,70.33,38604.0,57.834,57.9657,57.834,57.8999,38604.0
2019-07-22 10:10:00,70.41,70.42,70.29,70.29,7764.0,57.9657,57.974,57.867,57.867,7764.0
2019-07-22 10:15:00,70.31,70.32,70.26,70.28,6650.0,57.8834,57.8917,57.8423,57.8587,6650.0
2019-07-22 10:20:00,70.27,70.41,70.25,70.32,20564.0,57.8505,57.9657,57.834,57.8917,20564.0
2019-07-22 10:25:00,70.32,70.39,70.29,70.39,4362.0,57.8917,57.9493,57.867,57.9493,4362.0
2019-07-22 10:30:00,70.36,70.39,70.33,70.38,13536.0,57.9246,57.9493,57.8999,57.9411,13536.0
2019-07-22 10:35:00,70.38,70.49,70.36,70.49,5146.0,57.9411,58.0316,57.9246,58.0316,5146.0
2019-07-22 10:40:00,70.47,70.47,70.41,70.41,6232.0,58.0151,58.0151,57.9657,57.9657,6232.0
2019-07-22 10:45:00,70.44,70.49,70.43,70.47,7622.0,57.9904,58.0316,57.9822,58.0151,7622.0
2019-07-22 10:50:00,70.48,70.55,70.46,70.51,7562.0,58.0234,58.081,58.0069,58.0481,7562.0
2019-07-22 10:55:00,70.52,70.55,70.48,70.48,3000.0,58.0563,58.081,58.0234,58.0234,3000.0
2019-07-22 11:00:00,70.48,70.48,70.41,70.47,6878.0,58.0234,58.0234,57.9657,58.0151,6878.0
2019-07-22 11:05:00,70.47,70.52,70.46,70.46,23534.0,58.0151,58.0563,58.0069,58.0069,23534.0
2019-07-22 11:10:00,70.44,70.47,70.38,70.47,9556.0,57.9904,58.0151,57.9411,58.0151,9556.0
2019-07-22 11:15:00,70.46,70.46,70.33,70.33,8018.0,58.0069,58.0069,57.8999,57.8999,8018.0
2019-07-22 11:20:00,70.32,70.32,70.26,70.31,15152.0,57.8917,57.8917,57.8423,57.8834,15152.0
2019-07-22 11:25:00,70.32,70.32,70.22,70.24,10294.0,57.8917,57.8917,57.8093,57.8258,10294.0
2019-07-22 11:30:00,70.25,70.26,70.2,70.25,5600.0,57.834,57.8423,57.7929,57.834,5600.0
2019-07-22 11:35:00,70.24,70.27,70.21,70.26,4904.0,57.8258,57.8505,57.8011,57.8423,4904.0
2019-07-22 11:40:00,70.25,70.27,70.21,70.24,3634.0,57.834,57.8505,57.8011,57.8258,3634.0
2019-07-22 11:45:00,70.23,70.24,70.21,70.24,8826.0,57.8176,57.8258,57.8011,57.8258,8826.0
2019-07-22 11:50:00,70.25,70.27,70.2,70.24,6000.0,57.834,57.8505,57.7929,57.8258,6000.0
2019-07-22 11:55:00,70.25,70.28,70.23,70.25,6354.0,57.834,57.8587,57.8176,57.834,6354.0
2019-07-22 12:00:00,70.24,70.26,70.21,70.23,4608.0,57.8258,57.8423,57.8011,57.8176,4608.0
2019-07-22 12:05:00,70.24,70.3,70.23,70.29,2852.0,57.8258,57.8752,57.8176,57.867,2852.0
2019-07-22 12:10:00,70.32,70.36,70.32,70.33,4200.0,57.8917,57.9246,57.8917,57.8999,4200.0
2019-07-22 12:15:00,70.33,70.36,70.31,70.34,8200.0,57.8999,57.9246,57.8834,57.9081,8200.0
2019-07-22 12:20:00,70.33,70.35,70.32,70.35,14708.0,57.8999,57.9164,57.8917,57.9164,14708.0
2019-07-22 12:25:00,70.35,70.44,70.35,70.44,4148.0,57.9164,57.9904,57.9164,57.9904,4148.0
2019-07-22 12:30:00,70.45,70.46,70.39,70.41,9888.0,57.9987,58.0069,57.9493,57.9657,9888.0
2019-07-22 12:35:00,70.39,70.45,70.39,70.42,12790.0,57.9493,57.9987,57.9493,57.974,12790.0
2019-07-22 12:40:00,70.42,70.44,70.4,70.44,6020.0,57.974,57.9904,57.9575,57.9904,6020.0
2019-07-22 12:45:00,70.45,70.45,70.4,70.4,4812.0,57.9987,57.9987,57.9575,57.9575,4812.0
2019-07-22 12:50:00,70.41,70.45,70.39,70.42,8018.0,57.9657,57.9987,57.9493,57.974,8018.0
2019-07-22 12:55:00,70.44,70.44,70.38,70.4,8582.0,57.9904,57.9904,57.9411,57.9575,8582.0
2019-07-22 13:00:00,70.41,70.42,70.39,70.41,6200.0,57.9657,57.974,57.9493,57.9657,6200.0
2019-07-22 13:05:00,70.41,70.43,70.38,70.42,20444.0,57.9657,57.9822,57.9411,57.974,20444.0
2019-07-22 13:10:00,70.41,70.42,70.39,70.42,2680.0,57.9657,57.974,57.9493,57.974,2680.0
2019-07-22 13:15:00,70.4,70.43,70.39,70.41,5636.0,57.9575,57.9822,57.9493,57.9657,5636.0
2019-07-22 13:20:00,70.42,70.45,70.38,70.4,11968.0,57.974,57.9987,57.9411,57.9575,11968.0
2019-07-22 13:25:00,70.41,70.44,70.41,70.44,2066.0,57.9657,57.9904,57.9657,57.9904,2066.0
2019-07-22 13:30:00,70.42,70.5,70.42,70.45,10684.0,57.974,58.0398,57.974,57.9987,10684.0
2019-07-22 13:35:00,70.45,70.46,70.42,70.45,5524.0,57.9987,58.0069,57.974,57.9987,5524.0
2019-07-22 13:40:00,70.47,70.53,70.45,70.51,6470.0,58.0151,58.0645,57.9987,58.0481,6470.0
2019-07-22 13:45:00,70.54,70.55,70.51,70.52,6526.0,58.0728,58.081,58.0481,58.0563,6526.0
2019-07-22 13:50:00,70.53,70.53,70.49,70.5,6000.0,58.0645,58.0645,58.0316,58.0398,6000.0
2019-07-22 13:55:00,70.51,70.53,70.46,70.47,10840.0,58.0481,58.0645,58.0069,58.0151,10840.0
2019-07-22 14:00:00,70.46,70.5,70.45,70.5,7686.0,58.0069,58.0398,57.9987,58.0398,7686.0
2019-07-22 14:05:00,70.51,70.53,70.46,70.46,7348.0,58.0481,58.0645,58.0069,58.0069,7348.0
2019-07-22 14:10:00,70.46,70.5,70.44,70.48,6204.0,58.0069,58.0398,57.9904,58.0234,6204.0
2019-07-22 14:15:00,70.48,70.49,70.46,70.48,8212.0,58.0234,58.0316,58.0069,58.0234,8212.0
2019-07-22 14:20:00,70.46,70.51,70.46,70.5,7750.0,58.0069,58.0481,58.0069,58.0398,7750.0
2019-07-22 14:25:00,70.49,70.49,70.45,70.45,5480.0,58.0316,58.0316,57.9987,57.9987,5480.0
2019-07-22 14:30:00,70.46,70.53,70.45,70.51,9410.0,58.0069,58.0645,57.9987,58.0481,9410.0
2019-07-22 14:35:00,70.51,70.52,70.48,70.5,14390.0,58.0481,58.0563,58.0234,58.0398,14390.0
2019-07-22 14:40:00,70.5,70.52,70.48,70.48,7016.0,58.0398,58.0563,58.0234,58.0234,7016.0
2019-07-22 14:45:00,70.5,70.52,70.48,70.49,14954.0,58.0398,58.0563,58.0234,58.0316,14954.0
2019-07-22 14:50:00,70.5,70.51,70.47,70.49,8690.0,58.0398,58.0481,58.0151,58.0316,8690.0
2019-07-22 14:55:00,70.49,70.51,70.48,70.51,7488.0,58.0316,58.0481,58.0234,58.0481,7488.0
2019-07-22 15:00:00,70.51,70.58,70.51,70.55,11850.0,58.0481,58.1057,58.0481,58.081,11850.0
2019-07-22 15:05:00,70.54,70.54,70.45,70.45,9010.0,58.0728,58.0728,57.9987,57.9987,9010.0
2019-07-22 15:10:00,70.45,70.49,70.43,70.49,20804.0,57.9987,58.0316,57.9822,58.0316,20804.0
2019-07-22 15:15:00,70.49,70.51,70.47,70.5,12362.0,58.0316,58.0481,58.0151,58.0398,12362.0
2019-07-22 15:20:00,70.51,70.51,70.39,70.4,14560.0,58.0481,58.0481,57.9493,57.9575,14560.0
2019-07-22 15:25:00,70.39,70.44,70.33,70.44,29148.0,57.9493,57.9904,57.8999,57.9904,29148.0
2019-07-22 15:30:00,70.44,70.45,70.26,70.26,55998.0,57.9904,57.9987,57.8423,57.8423,55998.0
2019-07-22 15:35:00,70.28,70.29,70.19,70.2,17622.0,57.8587,57.867,57.7846,57.7929,17622.0
2019-07-22 15:40:00,70.2,70.22,70.17,70.2,21730.0,57.7929,57.8093,57.7682,57.7929,21730.0
2019-07-22 15:45:00,70.2,70.21,70.14,70.17,29674.0,57.7929,57.8011,57.7435,57.7682,29674.0
2019-07-22 15:50:00,70.17,70.36,70.17,70.33,97508.0,57.7682,57.9246,57.7682,57.8999,97508.0
2019-07-22 15:55:00,70.34,70.45,70.27,70.3,256180.0,57.9081,57.9987,57.8505,57.8752,256180.0
2019-07-23 09:30:00,70.07,70.38,70.07,70.1,35844.0,57.6858,57.9411,57.6858,57.7105,35844.0
2019-07-23 09:35:00,70.12,70.13,69.97,69.97,10038.0,57.727,57.7352,57.6035,57.6035,10038.0
2019-07-23 09:40:00,69.92,69.92,69.64,69.7,10570.0,57.5624,57.5624,57.3318,57.3812,10570.0
2019-07-23 09:45:00,69.78,69.82,69.76,69.76,9714.0,57.4471,57.48,57.4306,57.4306,9714.0
2019-07-23 09:50:00,69.75,69.76,69.67,69.71,12994.0,57.4224,57.4306,57.3565,57.3895,12994.0
2019-07-23 09:55:00,69.73,69.85,69.65,69.84,13002.0,57.4059,57.5047,57.3401,57.4965,13002.0
2019-07-23 10:00:00,69.87,70.0,69.82,69.86,15452.0,57.5212,57.6282,57.48,57.513,15452.0
2019-07-23 10:05:00,69.87,69.95,69.81,69.82,7722.0,57.5212,57.587,57.4718,57.48,7722.0
2019-07-23 10:10:00,69.82,69.88,69.8,69.85,6072.0,57.48,57.5294,57.4636,57.5047,6072.0
2019-07-23 10:15:00,69.86,69.93,69.82,69.86,11092.0,57.513,57.5706,57.48,57.513,11092.0
2019-07-23 10:20:00,69.86,69.86,69.74,69.81,10494.0,57.513,57.513,57.4142,57.4718,10494.0
2019-07-23 10:25:00,69.82,69.83,69.75,69.75,7896.0,57.48,57.4883,57.4224,57.4224,7896.0
2019-07-23 10:30:00,69.75,69.81,69.75,69.81,7400.0,57.4224,57.4718,57.4224,57.4718,7400.0
2019-07-23 10:35:00,69.83,69.84,69.81,69.82,6434.0,57.4883,57.4965,57.4718,57.48,6434.0
2019-07-23 10:40:00,69.81,69.81,69.74,69.79,10078.0,57.4718,57.4718,57.4142,57.4553,10078.0
2019-07-23 10:45:00,69.78,69.82,69.77,69.78,8720.0,57.4471,57.48,57.4389,57.4471,8720.0
2019-07-23 10:50:00,69.8,69.91,69.8,69.89,14756.0,57.4636,57.5541,57.4636,57.5377,14756.0
2019-07-23 10:55:00,69.86,69.87,69.81,69.83,12702.0,57.513,57.5212,57.4718,57.4883,12702.0
2019-07-23 11:00:00,69.82,69.85,69.78,69.78,6200.0,57.48,57.5047,57.4471,57.4471,6200.0
2019-07-23 11:05:00,69.8,69.8,69.75,69.76,6960.0,57.4636,57.4636,57.4224,57.4306,6960.0
2019-07-23 11:10:00,69.75,69.78,69.72,69.78,15196.0,57.4224,57.4471,57.3977,57.4471,15196.0
2019-07-23 11:15:00,69.76,69.77,69.7,69.7,9612.0,57.4306,57.4389,57.3812,57.3812,9612.0
2019-07-23 11:20:00,69.72,69.79,69.71,69.73,24000.0,57.3977,57.4553,57.3895,57.4059,24000.0
2019-07-23 11:25:00,69.73,69.78,69.73,69.77,11098.0,57.4059,57.4471,57.4059,57.4389,11098.0
2019-07-23 11:30:00,69.76,69.76,69.69,69.69,13342.0,57.4306,57.4306,57.373,57.373,13342.0
2019-07-23 11:35:00,69.7,69.7,69.62,69.66,19930.0,57.3812,57.3812,57.3154,57.3483,19930.0
2019-07-23 11:40:00,69.65,69.67,69.61,69.65,9272.0,57.3401,57.3565,57.3071,57.3401,9272.0
2019-07-23 11:45:00,69.65,69.66,69.6,69.62,10534.0,57.3401,57.3483,57.2989,57.3154,10534.0
2019-07-23 11:50:00,69.61,69.63,69.56,69.57,5690.0,57.3071,57.3236,57.266,57.2742,5690.0
2019-07-23 11:55:00,69.56,69.58,69.54,69.56,9602.0,57.266,57.2824,57.2495,57.266,9602.0
2019-07-23 12:00:00,69.56,69.57,69.51,69.55,16862.0,57.266,57.2742,57.2248,57.2577,16862.0
2019-07-23 12:05:00,69.56,69.57,69.53,69.54,6686.0,57.266,57.2742,57.2413,57.2495,6686.0
2019-07-23 12:10:00,69.54,69.64,69.53,69.62,7762.0,57.2495,57.3318,57.2413,57.3154,7762.0
2019-07-23 12:15:00,69.63,69.7,69.61,69.67,7468.0,57.3236,57.3812,57.3071,57.3565,7468.0
2019-07-23 12:20:00,69.69,69.76,69.69,69.71,6658.0,57.373,57.4306,57.373,57.3895,6658.0
2019-07-23 12:25:00,69.7,69.7,69.66,69.66,4400.0,57.3812,57.3812,57.3483,57.3483,4400.0
2019-07-23 12:30:00,69.64,69.64,69.61,69.63,8506.0,57.3318,57.3318,57.3071,57.3236,8506.0
2019-07-23 12:35:00,69.63,69.67,69.61,69.63,10506.0,57.3236,57.3565,57.3071,57.3236,10506.0
2019-07-23 12:40:00,69.63,69.7,69.63,69.7,13930.0,57.3236,57.3812,57.3236,57.3812,13930.0
2019-07-23 12:45:00,69.7,69.77,69.69,69.77,21928.0,57.3812,57.4389,57.373,57.4389,21928.0
2019-07-23 12:50:00,69.78,69.85,69.77,69.85,10414.0,57.4471,57.5047,57.4389,57.5047,10414.0
2019-07-23 12:55:00,69.83,69.83,69.76,69.79,6846.0,57.4883,57.4883,57.4306,57.4553,6846.0
2019-07-23 13:00:00,69.78,69.79,69.73,69.74,4800.0,57.4471,57.4553,57.4059,57.4142,4800.0
2019-07-23 13:05:00,69.74,69.77,69.71,69.72,14742.0,57.4142,57.4389,57.3895,57.3977,14742.0
2019-07-23 13:10:00,69.71,69.74,69.69,69.74,6800.0,57.3895,57.4142,57.373,57.4142,6800.0
2019-07-23 13:15:00,69.73,69.75,69.72,69.73,8700.0,57.4059,57.4224,57.3977,57.4059,8700.0
2019-07-23 13:20:00,69.73,69.74,69.72,69.72,7800.0,57.4059,57.4142,57.3977,57.3977,7800.0
2019-07-23 13:25:00,69.72,69.72,69.52,69.52,16146.0,57.3977,57.3977,57.233,57.233,16146.0
2019-07-23 13:30:00,69.54,69.55,69.5,69.52,20984.0,57.2495,57.2577,57.2166,57.233,20984.0
2019-07-23 13:35:00,69.52,69.53,69.48,69.52,42026.0,57.233,57.2413,57.2001,57.233,42026.0
2019-07-23 13:40:00,69.53,69.66,69.5,69.63,164790.0,57.2413,57.3483,57.2166,57.3236,164790.0
2019-07-23 13:45:00,69.64,69.77,69.64,69.72,17826.0,57.3318,57.4389,57.3318,57.3977,17826.0
2019-07-23 13:50:00,69.69,69.72,69.64,69.67,4608.0,57.373,57.3977,57.3318,57.3565,4608.0
2019-07-23 13:55:00,69.66,69.72,69.64,69.68,10814.0,57.3483,57.3977,57.3318,57.3648,10814.0
2019-07-23 14:00:00,69.67,69.68,69.62,69.65,15334.0,57.3565,57.3648,57.3154,57.3401,15334.0
2019-07-23 14:05:00,69.64,69.71,69.64,69.67,4798.0,57.3318,57.3895,57.3318,57.3565,4798.0
2019-07-23 14:10:00,69.66,69.7,69.66,69.67,6974.0,57.3483,57.3812,57.3483,57.3565,6974.0
2019-07-23 14:15:00,69.67,69.71,69.63,69.66,29428.0,57.3565,57.3895,57.3236,57.3483,29428.0
2019-07-23 14:20:00,69.66,69.77,69.66,69.72,14038.0,57.3483,57.4389,57.3483,57.3977,14038.0
2019-07-23 14:25:00,69.71,69.74,69.7,69.7,5680.0,57.3895,57.4142,57.3812,57.3812,5680.0
2019-07-23 14:30:00,69.71,69.73,69.69,69.69,5016.0,57.3895,57.4059,57.373,57.373,5016.0
2019-07-23 14:35:00,69.69,69.71,69.66,69.67,8236.0,57.373,57.3895,57.3483,57.3565,8236.0
2019-07-23 14:40:00,69.67,69.69,69.64,69.67,41064.0,57.3565,57.373,57.3318,57.3565,41064.0
2019-07-23 14:45:00,69.65,69.68,69.65,69.66,13156.0,57.3401,57.3648,57.3401,57.3483,13156.0
2019-07-23 14:50:00,69.66,69.69,69.66,69.67,23624.0,57.3483,57.373,57.3483,57.3565,23624.0
2019-07-23 14:55:00,69.67,69.68,69.66,69.66,12230.0,57.3565,57.3648,57.3483,57.3483,12230.0
2019-07-23 15:00:00,69.67,69.69,69.58,69.58,20062.0,57.3565,57.373,57.2824,57.2824,20062.0
2019-07-23 15:05:00,69.6,69.6,69.57,69.57,19232.0,57.2989,57.2989,57.2742,57.2742,19232.0
2019-07-23 15:10:00,69.58,69.58,69.57,69.58,19726.0,57.2824,57.2824,57.2742,57.2824,19726.0
2019-07-23 15:15:00,69.58,69.6,69.54,69.6,16944.0,57.2824,57.2989,57.2495,57.2989,16944.0
2019-07-23 15:20:00,69.58,69.61,69.58,69.58,12678.0,57.2824,57.3071,57.2824,57.2824,12678.0
2019-07-23 15:25:00,69.58,69.6,69.57,69.57,19326.0,57.2824,57.2989,57.2742,57.2742,19326.0
2019-07-23 15:30:00,69.57,69.67,69.57,69.63,24218.0,57.2742,57.3565,57.2742,57.3236,24218.0
2019-07-23 15:35:00,69.63,69.63,69.57,69.6,24454.0,57.3236,57.3236,57.2742,57.2989,24454.0
2019-07-23 15:40:00,69.6,69.6,69.54,69.56,23920.0,57.2989,57.2989,57.2495,57.266,23920.0
2019-07-23 15:45:00,69.56,69.61,69.54,69.54,31160.0,57.266,57.3071,57.2495,57.2495,31160.0
2019-07-23 15:50:00,69.54,69.63,69.53,69.58,62948.0,57.2495,57.3236,57.2413,57.2824,62948.0
2019-07-23 15:55:00,69.58,69.58,69.45,69.47,140386.0,57.2824,57.2824,57.1754,57.1919,140386.0
2019-07-24 09:30:00,69.68,69.77,69.42,69.45,19562.0,57.3648,57.4389,57.1507,57.1754,19562.0
2019-07-24 09:35:00,69.36,69.36,69.14,69.27,8654.0,57.1013,57.1013,56.9202,57.0272,8654.0
2019-07-24 09:40:00,69.27,69.3,69.17,69.22,10020.0,57.0272,57.0519,56.9449,56.9861,10020.0
2019-07-24 09:45:00,69.26,69.33,69.05,69.17,13274.0,57.019,57.0766,56.8461,56.9449,13274.0
2019-07-24 09:50:00,69.17,69.27,69.14,69.21,21528.0,56.9449,57.0272,56.9202,56.9778,21528.0
2019-07-24 09:55:00,69.2,69.32,69.19,69.27,8206.0,56.9696,57.0684,56.9614,57.0272,8206.0
2019-07-24 10:00:00,69.24,69.43,69.24,69.38,5620.0,57.0025,57.159,57.0025,57.1178,5620.0
2019-07-24 10:05:00,69.41,69.51,69.39,69.46,6530.0,57.1425,57.2248,57.126,57.1837,6530.0
2019-07-24 10:10:00,69.46,69.49,69.41,69.44,9298.0,57.1837,57.2083,57.1425,57.1672,9298.0
2019-07-24 10:15:00,69.47,69.57,69.42,69.57,7402.0,57.1919,57.2742,57.1507,57.2742,7402.0
2019-07-24 10:20:00,69.58,69.6,69.51,69.51,6400.0,57.2824,57.2989,57.2248,57.2248,6400.0
2019-07-24 10:25:00,69.53,69.54,69.5,69.53,5670.0,57.2413,57.2495,57.2166,57.2413,5670.0
2019-07-24 10:30:00,69.5,69.55,69.49,69.52,6648.0,57.2166,57.2577,57.2083,57.233,6648.0
2019-07-24 10:35:00,69.53,69.66,69.53,69.62,13536.0,57.2413,57.3483,57.2413,57.3154,13536.0
2019-07-24 10:40:00,69.61,69.84,69.61,69.82,11914.0,57.3071,57.4965,57.3071,57.48,11914.0
2019-07-24 10:45:00,69.82,69.88,69.79,69.88,14966.0,57.48,57.5294,57.4553,57.5294,14966.0
2019-07-24 10:50:00,69.89,69.89,69.83,69.85,11652.0,57.5377,57.5377,57.4883,57.5047,11652.0
2019-07-24 10:55:00,69.83,69.83,69.7,69.8,15916.0,57.4883,57.4883,57.3812,57.4636,15916.0
2019-07-24 11:00:00,69.8,69.8,69.73,69.77,10362.0,57.4636,57.4636,57.4059,57.4389,10362.0
2019-07-24 11:05:00,69.75,69.78,69.67,69.67,11744.0,57.4224,57.4471,57.3565,57.3565,11744.0
2019-07-24 11:10:00,69.63,69.63,69.56,69.58,7762.0,57.3236,57.3236,57.266,57.2824,7762.0
2019-07-24 11:15:00,69.58,69.67,69.58,69.64,6364.0,57.2824,57.3565,57.2824,57.3318,6364.0
2019-07-24 11:20:00,69.63,69.63,69.54,69.62,9336.0,57.3236,57.3236,57.2495,57.3154,9336.0
2019-07-24 11:25:00,69.63,69.71,69.63,69.7,3460.0,57.3236,57.3895,57.3236,57.3812,3460.0
2019-07-24 11:30:00,69.71,69.74,69.69,69.72,7174.0,57.3895,57.4142,57.373,57.3977,7174.0
2019-07-24 11:35:00,69.71,69.8,69.71,69.79,3000.0,57.3895,57.4636,57.3895,57.4553,3000.0
2019-07-24 11:40:00,69.78,69.82,69.77,69.82,5600.0,57.4471,57.48,57.4389,57.48,5600.0
2019-07-24 11:45:00,69.79,69.81,69.77,69.81,6020.0,57.4553,57.4718,57.4389,57.4718,6020.0
2019-07-24 11:50:00,69.83,69.84,69.79,69.84,7600.0,57.4883,57.4965,57.4553,57.4965,7600.0
2019-07-24 11:55:00,69.86,69.89,69.81,69.83,8206.0,57.513,57.5377,57.4718,57.4883,8206.0
2019-07-24 12:00:00,69.84,69.84,69.8,69.81,6000.0,57.4965,57.4965,57.4636,57.4718,6000.0
2019-07-24 12:05:00,69.81,69.83,69.76,69.83,5240.0,57.4718,57.4883,57.4306,57.4883,5240.0
2019-07-24 12:10:00,69.83,69.91,69.83,69.85,20048.0,57.4883,57.5541,57.4883,57.5047,20048.0
2019-07-24 12:15:00,69.85,69.86,69.76,69.76,9000.0,57.5047,57.513,57.4306,57.4306,9000.0
2019-07-24 12:20:00,69.77,69.79,69.76,69.77,3800.0,57.4389,57.4553,57.4306,57.4389,3800.0
2019-07-24 12:25:00,69.77,69.82,69.77,69.79,2450.0,57.4389,57.48,57.4389,57.4553,2450.0
2019-07-24 12:30:00,69.78,69.79,69.75,69.76,10844.0,57.4471,57.4553,57.4224,57.4306,10844.0
2019-07-24 12:35:00,69.76,69.78,69.73,69.77,10200.0,57.4306,57.4471,57.4059,57.4389,10200.0
2019-07-24 12:40:00,69.77,69.77,69.74,69.74,4600.0,57.4389,57.4389,57.4142,57.4142,4600.0
2019-07-24 12:45:00,69.75,69.75,69.71,69.75,6478.0,57.4224,57.4224,57.3895,57.4224,6478.0
2019-07-24 12:50:00,69.74,69.75,69.72,69.74,4426.0,57.4142,57.4224,57.3977,57.4142,4426.0
2019-07-24 12:55:00,69.74,69.77,69.7,69.76,3470.0,57.4142,57.4389,57.3812,57.4306,3470.0
2019-07-24 13:00:00,69.75,69.76,69.74,69.75,3200.0,57.4224,57.4306,57.4142,57.4224,3200.0
2019-07-24 13:05:00,69.75,69.76,69.7,69.73,4970.0,57.4224,57.4306,57.3812,57.4059,4970.0
2019-07-24 13:10:00,69.73,69.74,69.69,69.69,6822.0,57.4059,57.4142,57.373,57.373,6822.0
2019-07-24 13:15:00,69.66,69.66,69.63,69.64,3000.0,57.3483,57.3483,57.3236,57.3318,3000.0
2019-07-24 13:20:00,69.63,69.64,69.58,69.6,16846.0,57.3236,57.3318,57.2824,57.2989,16846.0
2019-07-24 13:25:00,69.61,69.67,69.6,69.6,21338.0,57.3071,57.3565,57.2989,57.2989,21338.0
2019-07-24 13:30:00,69.57,69.58,69.52,69.56,20604.0,57.2742,57.2824,57.233,57.266,20604.0
2019-07-24 13:35:00,69.56,69.56,69.53,69.53,9980.0,57.266,57.266,57.2413,57.2413,9980.0
2019-07-24 13:40:00,69.51,69.53,69.49,69.49,12050.0,57.2248,57.2413,57.2083,57.2083,12050.0
2019-07-24 13:45:00,69.5,69.58,69.5,69.54,11772.0,57.2166,57.2824,57.2166,57.2495,11772.0
2019-07-24 13:50:00,69.54,69.57,69.52,69.56,6800.0,57.2495,57.2742,57.233,57.266,6800.0
2019-07-24 13:55:00,69.56,69.56,69.5,69.5,11196.0,57.266,57.266,57.2166,57.2166,11196.0
2019-07-24 14:00:00,69.5,69.58,69.48,69.57,9408.0,57.2166,57.2824,57.2001,57.2742,9408.0
2019-07-24 14:05:00,69.6,69.62,69.56,69.56,9800.0,57.2989,57.3154,57.266,57.266,9800.0
2019-07-24 14:10:00,69.56,69.57,69.54,69.54,5210.0,57.266,57.2742,57.2495,57.2495,5210.0
2019-07-24 14:15:00,69.55,69.58,69.53,69.56,6124.0,57.2577,57.2824,57.2413,57.266,6124.0
2019-07-24 14:20:00,69.56,69.62,69.55,69.59,8208.0,57.266,57.3154,57.2577,57.2907,8208.0
2019-07-24 14:25:00,69.61,69.62,69.6,69.62,1600.0,57.3071,57.3154,57.2989,57.3154,1600.0
2019-07-24 14:30:00,69.62,69.63,69.59,69.61,24222.0,57.3154,57.3236,57.2907,57.3071,24222.0
2019-07-24 14:35:00,69.61,69.63,69.58,69.58,8568.0,57.3071,57.3236,57.2824,57.2824,8568.0
2019-07-24 14:40:00,69.58,69.63,69.58,69.59,8622.0,57.2824,57.3236,57.2824,57.2907,8622.0
2019-07-24 14:45:00,69.6,69.62,69.58,69.62,8454.0,57.2989,57.3154,57.2824,57.3154,8454.0
2019-07-24 14:50:00,69.61,69.69,69.61,69.69,6038.0,57.3071,57.373,57.3071,57.373,6038.0
2019-07-24 14:55:00,69.67,69.72,69.64,69.69,13338.0,57.3565,57.3977,57.3318,57.373,13338.0
2019-07-24 15:00:00,69.69,69.74,69.67,69.73,5818.0,57.373,57.4142,57.3565,57.4059,5818.0
2019-07-24 15:05:00,69.72,69.72,69.66,69.67,7342.0,57.3977,57.3977,57.3483,57.3565,7342.0
2019-07-24 15:10:00,69.68,69.68,69.58,69.58,17924.0,57.3648,57.3648,57.2824,57.2824,17924.0
2019-07-24 15:15:00,69.57,69.6,69.57,69.58,13744.0,57.2742,57.2989,57.2742,57.2824,13744.0
2019-07-24 15:20:00,69.6,69.64,69.58,69.63,12438.0,57.2989,57.3318,57.2824,57.3236,12438.0
2019-07-24 15:25:00,69.62,69.63,69.6,69.62,7112.0,57.3154,57.3236,57.2989,57.3154,7112.0
2019-07-24 15:30:00,69.63,69.68,69.6,69.66,22690.0,57.3236,57.3648,57.2989,57.3483,22690.0
2019-07-24 15:35:00,69.67,69.67,69.61,69.64,18914.0,57.3565,57.3565,57.3071,57.3318,18914.0
2019-07-24 15:40:00,69.65,69.72,69.64,69.7,28142.0,57.3401,57.3977,57.3318,57.3812,28142.0
2019-07-24 15:45:00,69.7,69.78,69.67,69.76,32494.0,57.3812,57.4471,57.3565,57.4306,32494.0
2019-07-24 15:50:00,69.77,69.89,69.76,69.88,65824.0,57.4389,57.5377,57.4306,57.5294,65824.0
2019-07-24 15:55:00,69.87,69.91,69.82,69.87,139340.0,57.5212,57.5541,57.48,57.5212,139340.0
2019-07-25 09:30:00,69.81,70.0,69.81,69.85,13248.0,57.4718,57.6282,57.4718,57.5047,13248.0
2019-07-25 09:35:00,69.76,70.18,69.76,70.08,15432.0,57.4306,57.7764,57.4306,57.6941,15432.0
2019-07-25 09:40:00,70.06,70.19,70.03,70.14,9270.0,57.6776,57.7846,57.6529,57.7435,9270.0
2019-07-25 09:45:00,70.16,70.17,70.1,70.17,2268.0,57.7599,57.7682,57.7105,57.7682,2268.0
2019-07-25 09:50:00,70.11,70.14,70.04,70.04,5654.0,57.7188,57.7435,57.6611,57.6611,5654.0
2019-07-25 09:55:00,70.03,70.04,69.94,69.95,6480.0,57.6529,57.6611,57.5788,57.587,6480.0
2019-07-25 10:00:00,69.93,69.93,69.86,69.88,5200.0,57.5706,57.5706,57.513,57.5294,5200.0
2019-07-25 10:05:00,69.89,69.91,69.81,69.81,11616.0,57.5377,57.5541,57.4718,57.4718,11616.0
2019-07-25 10:10:00,69.8,69.95,69.8,69.95,3726.0,57.4636,57.587,57.4636,57.587,3726.0
2019-07-25 10:15:00,70.0,70.01,69.95,69.97,3670.0,57.6282,57.6364,57.587,57.6035,3670.0
2019-07-25 10:20:00,69.96,69.97,69.85,69.87,17700.0,57.5953,57.6035,57.5047,57.5212,17700.0
2019-07-25 10:25:00,69.86,69.87,69.8,69.87,8684.0,57.513,57.5212,57.4636,57.5212,8684.0
2019-07-25 10:30:00,69.92,69.94,69.89,69.89,6272.0,57.5624,57.5788,57.5377,57.5377,6272.0
2019-07-25 10:35:00,69.88,69.89,69.8,69.83,4000.0,57.5294,57.5377,57.4636,57.4883,4000.0
2019-07-25 10:40:00,69.86,69.88,69.8,69.82,7882.0,57.513,57.5294,57.4636,57.48,7882.0
2019-07-25 10:45:00,69.79,69.9,69.79,69.84,13544.0,57.4553,57.5459,57.4553,57.4965,13544.0
2019-07-25 10:50:00,69.85,69.91,69.81,69.86,9812.0,57.5047,57.5541,57.4718,57.513,9812.0
2019-07-25 10:55:00,69.83,69.86,69.8,69.8,4264.0,57.4883,57.513,57.4636,57.4636,4264.0
2019-07-25 11:00:00,69.81,69.88,69.81,69.85,4600.0,57.4718,57.5294,57.4718,57.5047,4600.0
2019-07-25 11:05:00,69.84,69.86,69.74,69.74,9648.0,57.4965,57.513,57.4142,57.4142,9648.0
2019-07-25 11:10:00,69.74,69.79,69.67,69.79,16630.0,57.4142,57.4553,57.3565,57.4553,16630.0
2019-07-25 11:15:00,69.79,69.85,69.77,69.82,6024.0,57.4553,57.5047,57.4389,57.48,6024.0
2019-07-25 11:20:00,69.78,69.87,69.78,69.86,6844.0,57.4471,57.5212,57.4471,57.513,6844.0
2019-07-25 11:25:00,69.83,69.89,69.83,69.89,10692.0,57.4883,57.5377,57.4883,57.5377,10692.0
2019-07-25 11:30:00,69.89,69.95,69.88,69.88,16890.0,57.5377,57.587,57.5294,57.5294,16890.0
2019-07-25 11:35:00,69.88,69.99,69.86,69.99,9050.0,57.5294,57.62,57.513,57.62,9050.0
2019-07-25 11:40:00,70.0,70.03,69.99,70.03,7292.0,57.6282,57.6529,57.62,57.6529,7292.0
2019-07-25 11:45:00,70.02,70.02,69.97,69.97,12606.0,57.6447,57.6447,57.6035,57.6035,12606.0
2019-07-25 11:50:00,69.97,69.99,69.92,69.95,7280.0,57.6035,57.62,57.5624,57.587,7280.0
2019-07-25 11:55:00,69.96,70.03,69.95,70.02,11136.0,57.5953,57.6529,57.587,57.6447,11136.0
2019-07-25 12:00:00,70.01,70.01,69.96,69.96,4090.0,57.6364,57.6364,57.5953,57.5953,4090.0
2019-07-25 12:05:00,69.94,70.01,69.94,69.96,9032.0,57.5788,57.6364,57.5788,57.5953,9032.0
2019-07-25 12:10:00,69.96,70.08,69.96,70.08,15158.0,57.5953,57.6941,57.5953,57.6941,15158.0
2019-07-25 12:15:00,70.08,70.11,70.07,70.11,5716.0,57.6941,57.7188,57.6858,57.7188,5716.0
2019-07-25 12:20:00,70.11,70.11,70.03,70.06,7694.0,57.7188,57.7188,57.6529,57.6776,7694.0
2019-07-25 12:25:00,70.04,70.04,69.98,69.99,4800.0,57.6611,57.6611,57.6117,57.62,4800.0
2019-07-25 12:30:00,70.0,70.02,69.97,69.97,5360.0,57.6282,57.6447,57.6035,57.6035,5360.0
2019-07-25 12:35:00,69.97,69.97,69.92,69.94,8914.0,57.6035,57.6035,57.5624,57.5788,8914.0
2019-07-25 12:40:00,69.95,69.95,69.85,69.87,5660.0,57.587,57.587,57.5047,57.5212,5660.0
2019-07-25 12:45:00,69.91,69.99,69.91,69.95,5614.0,57.5541,57.62,57.5541,57.587,5614.0
2019-07-25 12:50:00,69.95,69.96,69.91,69.91,5874.0,57.587,57.5953,57.5541,57.5541,5874.0
2019-07-25 12:55:00,69.92,70.06,69.92,70.06,5002.0,57.5624,57.6776,57.5624,57.6776,5002.0
2019-07-25 13:00:00,70.07,70.07,70.02,70.02,7650.0,57.6858,57.6858,57.6447,57.6447,7650.0
2019-07-25 13:05:00,70.0,70.06,70.0,70.05,8644.0,57.6282,57.6776,57.6282,57.6694,8644.0
2019-07-25 13:10:00,70.05,70.06,69.98,69.98,4856.0,57.6694,57.6776,57.6117,57.6117,4856.0
2019-07-25 13:15:00,70.0,70.06,69.99,70.06,7886.0,57.6282,57.6776,57.62,57.6776,7886.0
2019-07-25 13:20:00,70.06,70.11,70.06,70.11,4970.0,57.6776,57.7188,57.6776,57.7188,4970.0
2019-07-25 13:25:00,70.1,70.18,70.1,70.16,12484.0,57.7105,57.7764,57.7105,57.7599,12484.0
2019-07-25 13:30:00,70.16,70.19,70.16,70.17,7046.0,57.7599,57.7846,57.7599,57.7682,7046.0
2019-07-25 13:35:00,70.16,70.16,70.1,70.13,8308.0,57.7599,57.7599,57.7105,57.7352,8308.0
2019-07-25 13:40:00,70.15,70.22,70.13,70.21,10262.0,57.7517,57.8093,57.7352,57.8011,10262.0
2019-07-25 13:45:00,70.22,70.23,70.2,70.23,3010.0,57.8093,57.8176,57.7929,57.8176,3010.0
2019-07-25 13:50:00,70.23,70.23,70.13,70.14,7316.0,57.8176,57.8176,57.7352,57.7435,7316.0
2019-07-25 13:55:00,70.2,70.2,70.14,70.16,12256.0,57.7929,57.7929,57.7435,57.7599,12256.0
2019-07-25 14:00:00,70.15,70.26,70.15,70.23,8490.0,57.7517,57.8423,57.7517,57.8176,8490.0
2019-07-25 14:05:00,70.22,70.27,70.21,70.26,18050.0,57.8093,57.8505,57.8011,57.8423,18050.0
2019-07-25 14:10:00,70.26,70.35,70.26,70.33,5338.0,57.8423,57.9164,57.8423,57.8999,5338.0
2019-07-25 14:15:00,70.34,70.35,70.32,70.32,4590.0,57.9081,57.9164,57.8917,57.8917,4590.0
2019-07-25 14:20:00,70.33,70.33,70.31,70.31,3158.0,57.8999,57.8999,57.8834,57.8834,3158.0
2019-07-25 14:25:00,70.32,70.32,70.28,70.29,3990.0,57.8917,57.8917,57.8587,57.867,3990.0
2019-07-25 14:30:00,70.28,70.31,70.27,70.31,4800.0,57.8587,57.8834,57.8505,57.8834,4800.0
2019-07-25 14:35:00,70.33,70.33,70.27,70.29,9344.0,57.8999,57.8999,57.8505,57.867,9344.0
2019-07-25 14:40:00,70.29,70.36,70.29,70.35,7980.0,57.867,57.9246,57.867,57.9164,7980.0
2019-07-25 14:45:00,70.36,70.36,70.27,70.27,12334.0,57.9246,57.9246,57.8505,57.8505,12334.0
2019-07-25 14:50:00,70.26,70.29,70.2,70.2,12214.0,57.8423,57.867,57.7929,57.7929,12214.0
2019-07-25 14:55:00,70.21,70.28,70.19,70.25,8900.0,57.8011,57.8587,57.7846,57.834,8900.0
2019-07-25 15:00:00,70.21,70.27,70.09,70.11,41268.0,57.8011,57.8505,57.7023,57.7188,41268.0
2019-07-25 15:05:00,70.11,70.12,70.08,70.08,30984.0,57.7188,57.727,57.6941,57.6941,30984.0
2019-07-25 15:10:00,70.1,70.11,70.07,70.11,16368.0,57.7105,57.7188,57.6858,57.7188,16368.0
2019-07-25 15:15:00,70.11,70.12,70.07,70.11,9752.0,57.7188,57.727,57.6858,57.7188,9752.0
2019-07-25 15:20:00,70.11,70.16,70.08,70.13,13608.0,57.7188,57.7599,57.6941,57.7352,13608.0
2019-07-25 15:25:00,70.16,70.18,70.14,70.17,9970.0,57.7599,57.7764,57.7435,57.7682,9970.0
2019-07-25 15:30:00,70.17,70.21,70.17,70.18,18594.0,57.7682,57.8011,57.7682,57.7764,18594.0
2019-07-25 15:35:00,70.18,70.18,70.12,70.15,17522.0,57.7764,57.7764,57.727,57.7517,17522.0
2019-07-25 15:40:00,70.16,70.27,70.16,70.22,35274.0,57.7599,57.8505,57.7599,57.8093,35274.0
2019-07-25 15:45:00,70.22,70.29,70.14,70.29,41506.0,57.8093,57.867,57.7435,57.867,41506.0
2019-07-25 15:50:00,70.29,70.33,70.22,70.3,50906.0,57.867,57.8999,57.8093,57.8752,50906.0
2019-07-25 15:55:00,70.29,70.29,70.14,70.25,119460.0,57.867,57.867,57.7435,57.834,119460.0
2019-07-26 09:30:00,70.36,70.5,70.17,70.17,54708.0,57.9246,58.0398,57.7682,57.7682,54708.0
2019-07-26 09:35:00,70.17,70.42,70.17,70.39,6000.0,57.7682,57.974,57.7682,57.9493,6000.0
2019-07-26 09:40:00,70.39,70.39,70.27,70.27,4156.0,57.9493,57.9493,57.8505,57.8505,4156.0
2019-07-26 09:45:00,70.3,70.3,70.11,70.11,5400.0,57.8752,57.8752,57.7188,57.7188,5400.0
2019-07-26 09:50:00,70.19,70.2,70.03,70.08,9512.0,57.7846,57.7929,57.6529,57.6941,9512.0
2019-07-26 09:55:00,70.07,70.07,69.97,70.02,15244.0,57.6858,57.6858,57.6035,57.6447,15244.0
2019-07-26 10:00:00,70.04,70.11,70.01,70.07,11314.0,57.6611,57.7188,57.6364,57.6858,11314.0
2019-07-26 10:05:00,70.05,70.19,70.05,70.18,10400.0,57.6694,57.7846,57.6694,57.7764,10400.0
2019-07-26 10:10:00,70.25,70.31,70.23,70.24,7960.0,57.834,57.8834,57.8176,57.8258,7960.0
2019-07-26 10:15:00,70.25,70.36,70.25,70.36,5944.0,57.834,57.9246,57.834,57.9246,5944.0
2019-07-26 10:20:00,70.42,70.45,70.4,70.42,2676.0,57.974,57.9987,57.9575,57.974,2676.0
2019-07-26 10:25:00,70.42,70.43,70.39,70.43,4000.0,57.974,57.9822,57.9493,57.9822,4000.0
2019-07-26 10:30:00,70.44,70.55,70.42,70.53,17914.0,57.9904,58.081,57.974,58.0645,17914.0
2019-07-26 10:35:00,70.54,70.55,70.51,70.55,3600.0,58.0728,58.081,58.0481,58.081,3600.0
2019-07-26 10:40:00,70.51,70.53,70.5,70.5,2050.0,58.0481,58.0645,58.0398,58.0398,2050.0
2019-07-26 10:45:00,70.54,70.54,70.48,70.49,4552.0,58.0728,58.0728,58.0234,58.0316,4552.0
2019-07-26 10:50:00,70.48,70.51,70.45,70.48,7398.0,58.0234,58.0481,57.9987,58.0234,7398.0
2019-07-26 10:55:00,70.47,70.5,70.46,70.49,4200.0,58.0151,58.0398,58.0069,58.0316,4200.0
2019-07-26 11:00:00,70.5,70.57,70.49,70.55,4200.0,58.0398,58.0975,58.0316,58.081,4200.0
2019-07-26 11:05:00,70.55,70.56,70.49,70.5,64960.0,58.081,58.0892,58.0316,58.0398,64960.0
2019-07-26 11:10:00,70.51,70.51,70.44,70.45,11468.0,58.0481,58.0481,57.9904,57.9987,11468.0
2019-07-26 11:15:00,70.46,70.51,70.43,70.43,10546.0,58.0069,58.0481,57.9822,57.9822,10546.0
2019-07-26 11:20:00,70.41,70.42,70.35,70.4,5896.0,57.9657,57.974,57.9164,57.9575,5896.0
2019-07-26 11:25:00,70.39,70.44,70.38,70.43,4314.0,57.9493,57.9904,57.9411,57.9822,4314.0
2019-07-26 11:30:00,70.46,70.52,70.45,70.52,11034.0,58.0069,58.0563,57.9987,58.0563,11034.0
2019-07-26 11:35:00,70.53,70.6,70.5,70.55,9400.0,58.0645,58.1222,58.0398,58.081,9400.0
2019-07-26 11:40:00,70.57,70.57,70.47,70.47,7656.0,58.0975,58.0975,58.0151,58.0151,7656.0
2019-07-26 11:45:00,70.48,70.52,70.47,70.49,6346.0,58.0234,58.0563,58.0151,58.0316,6346.0
2019-07-26 11:50:00,70.5,70.51,70.39,70.39,9114.0,58.0398,58.0481,57.9493,57.9493,9114.0
2019-07-26 11:55:00,70.42,70.46,70.42,70.43,1228.0,57.974,58.0069,57.974,57.9822,1228.0
2019-07-26 12:00:00,70.42,70.44,70.38,70.39,17216.0,57.974,57.9904,57.9411,57.9493,17216.0
2019-07-26 12:05:00,70.38,70.39,70.33,70.35,5100.0,57.9411,57.9493,57.8999,57.9164,5100.0
2019-07-26 12:10:00,70.42,70.42,70.38,70.39,3600.0,57.974,57.974,57.9411,57.9493,3600.0
2019-07-26 12:15:00,70.4,70.46,70.38,70.45,5800.0,57.9575,58.0069,57.9411,57.9987,5800.0
2019-07-26 12:20:00,70.45,70.45,70.42,70.43,2824.0,57.9987,57.9987,57.974,57.9822,2824.0
2019-07-26 12:25:00,70.44,70.44,70.33,70.38,6600.0,57.9904,57.9904,57.8999,57.9411,6600.0
2019-07-26 12:30:00,70.36,70.39,70.35,70.36,5418.0,57.9246,57.9493,57.9164,57.9246,5418.0
2019-07-26 12:35:00,70.36,70.36,70.31,70.33,3548.0,57.9246,57.9246,57.8834,57.8999,3548.0
2019-07-26 12:40:00,70.32,70.35,70.28,70.28,44544.0,57.8917,57.9164,57.8587,57.8587,44544.0
2019-07-26 12:45:00,70.27,70.27,70.2,70.23,8954.0,57.8505,57.8505,57.7929,57.8176,8954.0
2019-07-26 12:50:00,70.21,70.21,70.14,70.15,6864.0,57.8011,57.8011,57.7435,57.7517,6864.0
2019-07-26 12:55:00,70.16,70.24,70.16,70.22,6662.0,57.7599,57.8258,57.7599,57.8093,6662.0
2019-07-26 13:00:00,70.24,70.24,70.19,70.19,4256.0,57.8258,57.8258,57.7846,57.7846,4256.0
2019-07-26 13:05:00,70.19,70.24,70.19,70.22,3676.0,57.7846,57.8258,57.7846,57.8093,3676.0
2019-07-26 13:10:00,70.21,70.24,70.19,70.23,4600.0,57.8011,57.8258,57.7846,57.8176,4600.0
2019-07-26 13:15:00,70.21,70.21,70.17,70.2,2642.0,57.8011,57.8011,57.7682,57.7929,2642.0
2019-07-26 13:20:00,70.2,70.25,70.2,70.24,4600.0,57.7929,57.834,57.7929,57.8258,4600.0
2019-07-26 13:25:00,70.24,70.25,70.2,70.2,4878.0,57.8258,57.834,57.7929,57.7929,4878.0
2019-07-26 13:30:00,70.2,70.22,70.17,70.22,2922.0,57.7929,57.8093,57.7682,57.8093,2922.0
2019-07-26 13:35:00,70.22,70.22,70.19,70.21,3814.0,57.8093,57.8093,57.7846,57.8011,3814.0
2019-07-26 13:40:00,70.19,70.2,70.17,70.17,2400.0,57.7846,57.7929,57.7682,57.7682,2400.0
2019-07-26 13:45:00,70.17,70.18,70.13,70.17,8886.0,57.7682,57.7764,57.7352,57.7682,8886.0
2019-07-26 13:50:00,70.17,70.19,70.16,70.17,1800.0,57.7682,57.7846,57.7599,57.7682,1800.0
2019-07-26 13:55:00,70.17,70.2,70.16,70.17,6444.0,57.7682,57.7929,57.7599,57.7682,6444.0
2019-07-26 14:00:00,70.18,70.2,70.17,70.17,2200.0,57.7764,57.7929,57.7682,57.7682,2200.0
2019-07-26 14:05:00,70.17,70.17,70.05,70.05,9750.0,57.7682,57.7682,57.6694,57.6694,9750.0
2019-07-26 14:10:00,70.04,70.04,70.0,70.0,6840.0,57.6611,57.6611,57.6282,57.6282,6840.0
2019-07-26 14:15:00,69.99,70.01,69.98,69.99,2200.0,57.62,57.6364,57.6117,57.62,2200.0
2019-07-26 14:20:00,69.99,70.04,69.99,70.03,3594.0,57.62,57.6611,57.62,57.6529,3594.0
2019-07-26 14:25:00,70.04,70.12,70.03,70.11,4000.0,57.6611,57.727,57.6529,57.7188,4000.0
2019-07-26 14:30:00,70.09,70.11,70.08,70.1,3350.0,57.7023,57.7188,57.6941,57.7105,3350.0
2019-07-26 14:35:00,70.11,70.14,70.09,70.12,6850.0,57.7188,57.7435,57.7023,57.727,6850.0
2019-07-26 14:40:00,70.11,70.11,70.06,70.06,4380.0,57.7188,57.7188,57.6776,57.6776,4380.0
2019-07-26 14:45:00,70.08,70.11,70.06,70.07,4450.0,57.6941,57.7188,57.6776,57.6858,4450.0
2019-07-26 14:50:00,70.09,70.14,70.08,70.14,2682.0,57.7023,57.7435,57.6941,57.7435,2682.0
2019-07-26 14:55:00,70.15,70.2,70.15,70.19,7658.0,57.7517,57.7929,57.7517,57.7846,7658.0
2019-07-26 15:00:00,70.17,70.17,70.13,70.14,14144.0,57.7682,57.7682,57.7352,57.7435,14144.0
2019-07-26 15:05:00,70.14,70.14,70.11,70.11,5440.0,57.7435,57.7435,57.7188,57.7188,5440.0
2019-07-26 15:10:00,70.11,70.19,70.11,70.16,5000.0,57.7188,57.7846,57.7188,57.7599,5000.0
2019-07-26 15:15:00,70.17,70.2,70.16,70.18,9468.0,57.7682,57.7929,57.7599,57.7764,9468.0
2019-07-26 15:20:00,70.17,70.21,70.17,70.18,10516.0,57.7682,57.8011,57.7682,57.7764,10516.0
2019-07-26 15:25:00,70.19,70.19,70.11,70.11,7976.0,57.7846,57.7846,57.7188,57.7188,7976.0
2019-07-26 15:30:00,70.11,70.18,70.1,70.15,19998.0,57.7188,57.7764,57.7105,57.7517,19998.0
2019-07-26 15:35:00,70.14,70.21,70.14,70.16,22694.0,57.7435,57.8011,57.7435,57.7599,22694.0
2019-07-26 15:40:00,70.17,70.17,70.12,70.13,20212.0,57.7682,57.7682,57.727,57.7352,20212.0
2019-07-26 15:45:00,70.14,70.24,70.14,70.23,25804.0,57.7435,57.8258,57.7435,57.8176,25804.0
2019-07-26 15:50:00,70.23,70.29,70.19,70.19,34956.0,57.8176,57.867,57.7846,57.7846,34956.0
2019-07-26 15:55:00,70.19,70.21,70.07,70.13,136162.0,57.7846,57.8011,57.6858,57.7352,136162.0
2019-07-29 09:30:00,70.13,70.2,70.0,70.03,26922.0,57.7352,57.7929,57.6282,57.6529,26922.0
2019-07-29 09:35:00,70.14,70.14,69.96,70.0,3000.0,57.7435,57.7435,57.5953,57.6282,3000.0
2019-07-29 09:40:00,70.07,70.09,69.95,70.07,40206.0,57.6858,57.7023,57.587,57.6858,40206.0
2019-07-29 09:45:00,70.06,70.06,69.9,69.9,6620.0,57.6776,57.6776,57.5459,57.5459,6620.0
2019-07-29 09:50:00,69.9,69.93,69.82,69.86,18108.0,57.5459,57.5706,57.48,57.513,18108.0
2019-07-29 09:55:00,69.89,70.03,69.89,69.99,8252.0,57.5377,57.6529,57.5377,57.62,8252.0
2019-07-29 10:00:00,70.0,70.02,69.93,69.93,23346.0,57.6282,57.6447,57.5706,57.5706,23346.0
2019-07-29 10:05:00,69.95,69.96,69.79,69.84,19752.0,57.587,57.5953,57.4553,57.4965,19752.0
2019-07-29 10:10:00,69.86,70.05,69.83,70.01,24592.0,57.513,57.6694,57.4883,57.6364,24592.0
2019-07-29 10:15:00,69.99,70.08,69.97,70.08,31552.0,57.62,57.6941,57.6035,57.6941,31552.0
2019-07-29 10:20:00,70.12,70.13,70.05,70.09,10500.0,57.727,57.7352,57.6694,57.7023,10500.0
2019-07-29 10:25:00,70.09,70.09,69.98,69.99,21710.0,57.7023,57.7023,57.6117,57.62,21710.0
2019-07-29 10:30:00,69.99,70.0,69.92,69.94,11062.0,57.62,57.6282,57.5624,57.5788,11062.0
2019-07-29 10:35:00,69.92,70.0,69.9,69.99,14838.0,57.5624,57.6282,57.5459,57.62,14838.0
2019-07-29 10:40:00,69.99,70.01,69.86,69.86,8052.0,57.62,57.6364,57.513,57.513,8052.0
2019-07-29 10:45:00,69.86,69.86,69.8,69.83,4066.0,57.513,57.513,57.4636,57.4883,4066.0
2019-07-29 10:50:00,69.83,69.83,69.74,69.75,5080.0,57.4883,57.4883,57.4142,57.4224,5080.0
2019-07-29 10:55:00,69.74,69.77,69.67,69.67,5588.0,57.4142,57.4389,57.3565,57.3565,5588.0
2019-07-29 11:00:00,69.67,69.7,69.64,69.64,5000.0,57.3565,57.3812,57.3318,57.3318,5000.0
2019-07-29 11:05:00,69.66,69.68,69.66,69.68,4202.0,57.3483,57.3648,57.3483,57.3648,4202.0
2019-07-29 11:10:00,69.69,69.73,69.64,69.65,5800.0,57.373,57.4059,57.3318,57.3401,5800.0
2019-07-29 11:15:00,69.67,69.73,69.67,69.71,4648.0,57.3565,57.4059,57.3565,57.3895,4648.0
2019-07-29 11:20:00,69.71,69.78,69.71,69.76,12200.0,57.3895,57.4471,57.3895,57.4306,12200.0
2019-07-29 11:25:00,69.76,69.81,69.75,69.81,7400.0,57.4306,57.4718,57.4224,57.4718,7400.0
2019-07-29 11:30:00,69.77,69.8,69.77,69.77,5400.0,57.4389,57.4636,57.4389,57.4389,5400.0
2019-07-29 11:35:00,69.78,69.81,69.76,69.8,9636.0,57.4471,57.4718,57.4306,57.4636,9636.0
2019-07-29 11:40:00,69.78,69.81,69.77,69.8,2200.0,57.4471,57.4718,57.4389,57.4636,2200.0
2019-07-29 11:45:00,69.82,69.83,69.78,69.8,4600.0,57.48,57.4883,57.4471,57.4636,4600.0
2019-07-29 11:50:00,69.81,69.83,69.77,69.77,2680.0,57.4718,57.4883,57.4389,57.4389,2680.0
2019-07-29 11:55:00,69.74,69.75,69.69,69.7,6000.0,57.4142,57.4224,57.373,57.3812,6000.0
2019-07-29 12:00:00,69.7,69.73,69.66,69.73,7054.0,57.3812,57.4059,57.3483,57.4059,7054.0
2019-07-29 12:05:00,69.73,69.76,69.7,69.7,20558.0,57.4059,57.4306,57.3812,57.3812,20558.0
2019-07-29 12:10:00,69.69,69.76,69.64,69.76,11154.0,57.373,57.4306,57.3318,57.4306,11154.0
2019-07-29 12:15:00,69.75,69.75,69.67,69.67,12242.0,57.4224,57.4224,57.3565,57.3565,12242.0
2019-07-29 12:20:00,69.67,69.69,69.64,69.64,7566.0,57.3565,57.373,57.3318,57.3318,7566.0
2019-07-29 12:25:00,69.64,69.66,69.63,69.66,10000.0,57.3318,57.3483,57.3236,57.3483,10000.0
2019-07-29 12:30:00,69.66,69.68,69.64,69.64,4902.0,57.3483,57.3648,57.3318,57.3318,4902.0
2019-07-29 12:35:00,69.64,69.67,69.64,69.66,5034.0,57.3318,57.3565,57.3318,57.3483,5034.0
2019-07-29 12:40:00,69.66,69.66,69.54,69.54,11218.0,57.3483,57.3483,57.2495,57.2495,11218.0
2019-07-29 12:45:00,69.54,69.6,69.54,69.6,13454.0,57.2495,57.2989,57.2495,57.2989,13454.0
2019-07-29 12:50:00,69.62,69.64,69.61,69.63,4094.0,57.3154,57.3318,57.3071,57.3236,4094.0
2019-07-29 12:55:00,69.64,69.71,69.64,69.67,4042.0,57.3318,57.3895,57.3318,57.3565,4042.0
2019-07-29 13:00:00,69.67,69.67,69.6,69.61,14266.0,57.3565,57.3565,57.2989,57.3071,14266.0
2019-07-29 13:05:00,69.61,69.61,69.53,69.53,6808.0,57.3071,57.3071,57.2413,57.2413,6808.0
2019-07-29 13:10:00,69.54,69.56,69.5,69.55,10084.0,57.2495,57.266,57.2166,57.2577,10084.0
2019-07-29 13:15:00,69.57,69.7,69.57,69.7,3934.0,57.2742,57.3812,57.2742,57.3812,3934.0
2019-07-29 13:20:00,69.71,69.72,69.61,69.63,10224.0,57.3895,57.3977,57.3071,57.3236,10224.0
2019-07-29 13:25:00,69.6,69.64,69.58,69.64,5910.0,57.2989,57.3318,57.2824,57.3318,5910.0
2019-07-29 13:30:00,69.66,69.67,69.65,69.67,3014.0,57.3483,57.3565,57.3401,57.3565,3014.0
2019-07-29 13:35:00,69.66,69.7,69.66,69.7,3400.0,57.3483,57.3812,57.3483,57.3812,3400.0
2019-07-29 13:40:00,69.67,69.67,69.63,69.64,2994.0,57.3565,57.3565,57.3236,57.3318,2994.0
2019-07-29 13:45:00,69.64,69.72,69.64,69.69,5266.0,57.3318,57.3977,57.3318,57.373,5266.0
2019-07-29 13:50:00,69.71,69.71,69.64,69.64,18306.0,57.3895,57.3895,57.3318,57.3318,18306.0
2019-07-29 13:55:00,69.64,69.65,69.61,69.62,5584.0,57.3318,57.3401,57.3071,57.3154,5584.0
2019-07-29 14:00:00,69.61,69.63,69.57,69.58,7980.0,57.3071,57.3236,57.2742,57.2824,7980.0
2019-07-29 14:05:00,69.58,69.61,69.58,69.6,25934.0,57.2824,57.3071,57.2824,57.2989,25934.0
2019-07-29 14:10:00,69.61,69.64,69.6,69.6,3926.0,57.3071,57.3318,57.2989,57.2989,3926.0
2019-07-29 14:15:00,69.6,69.61,69.57,69.57,12588.0,57.2989,57.3071,57.2742,57.2742,12588.0
2019-07-29 14:20:00,69.56,69.57,69.5,69.56,21654.0,57.266,57.2742,57.2166,57.266,21654.0
2019-07-29 14:25:00,69.55,69.69,69.55,69.67,7062.0,57.2577,57.373,57.2577,57.3565,7062.0
2019-07-29 14:30:00,69.68,69.75,69.68,69.75,11890.0,57.3648,57.4224,57.3648,57.4224,11890.0
2019-07-29 14:35:00,69.75,69.75,69.67,69.74,29908.0,57.4224,57.4224,57.3565,57.4142,29908.0
2019-07-29 14:40:00,69.74,69.75,69.7,69.72,5168.0,57.4142,57.4224,57.3812,57.3977,5168.0
2019-07-29 14:45:00,69.75,69.75,69.64,69.65,9482.0,57.4224,57.4224,57.3318,57.3401,9482.0
2019-07-29 14:50:00,69.67,69.71,69.64,69.7,12800.0,57.3565,57.3895,57.3318,57.3812,12800.0
2019-07-29 14:55:00,69.69,69.69,69.64,69.67,5802.0,57.373,57.373,57.3318,57.3565,5802.0
2019-07-29 15:00:00,69.7,69.75,69.69,69.75,8662.0,57.3812,57.4224,57.373,57.4224,8662.0
2019-07-29 15:05:00,69.75,69.77,69.66,69.67,51262.0,57.4224,57.4389,57.3483,57.3565,51262.0
2019-07-29 15:10:00,69.67,69.7,69.64,69.66,62644.0,57.3565,57.3812,57.3318,57.3483,62644.0
2019-07-29 15:15:00,69.67,69.72,69.65,69.72,16150.0,57.3565,57.3977,57.3401,57.3977,16150.0
2019-07-29 15:20:00,69.73,69.74,69.64,69.69,80392.0,57.4059,57.4142,57.3318,57.373,80392.0
2019-07-29 15:25:00,69.68,69.69,69.64,69.64,70368.0,57.3648,57.373,57.3318,57.3318,70368.0
2019-07-29 15:30:00,69.65,69.88,69.65,69.75,53072.0,57.3401,57.5294,57.3401,57.4224,53072.0
2019-07-29 15:35:00,69.75,69.85,69.75,69.81,54504.0,57.4224,57.5047,57.4224,57.4718,54504.0
2019-07-29 15:40:00,69.82,69.83,69.74,69.79,131054.0,57.48,57.4883,57.4142,57.4553,131054.0
2019-07-29 15:45:00,69.8,69.87,69.77,69.82,180250.0,57.4636,57.5212,57.4389,57.48,180250.0
2019-07-29 15:50:00,69.82,69.83,69.77,69.78,121362.0,57.48,57.4883,57.4389,57.4471,121362.0
2019-07-29 15:55:00,69.79,69.83,69.72,69.75,131798.0,57.4553,57.4883,57.3977,57.4224,131798.0
2019-07-30 09:30:00,69.61,69.63,69.41,69.63,22422.0,57.3071,57.3236,57.1425,57.3236,22422.0
2019-07-30 09:35:00,69.61,69.92,69.61,69.78,28852.0,57.3071,57.5624,57.3071,57.4471,28852.0
2019-07-30 09:40:00,69.77,69.86,69.73,69.75,11746.0,57.4389,57.513,57.4059,57.4224,11746.0
2019-07-30 09:45:00,69.75,69.81,69.71,69.71,13312.0,57.4224,57.4718,57.3895,57.3895,13312.0
2019-07-30 09:50:00,69.72,69.78,69.7,69.71,18458.0,57.3977,57.4471,57.3812,57.3895,18458.0
2019-07-30 09:55:00,69.75,69.78,69.69,69.74,27368.0,57.4224,57.4471,57.373,57.4142,27368.0
2019-07-30 10:00:00,69.7,69.76,69.61,69.64,23374.0,57.3812,57.4306,57.3071,57.3318,23374.0
2019-07-30 10:05:00,69.63,69.63,69.46,69.47,50504.0,57.3236,57.3236,57.1837,57.1919,50504.0
2019-07-30 10:10:00,69.5,69.57,69.47,69.5,30506.0,57.2166,57.2742,57.1919,57.2166,30506.0
2019-07-30 10:15:00,69.5,69.54,69.47,69.52,11610.0,57.2166,57.2495,57.1919,57.233,11610.0
2019-07-30 10:20:00,69.54,69.58,69.44,69.46,39854.0,57.2495,57.2824,57.1672,57.1837,39854.0
2019-07-30 10:25:00,69.46,69.57,69.46,69.55,14646.0,57.1837,57.2742,57.1837,57.2577,14646.0
2019-07-30 10:30:00,69.55,69.6,69.48,69.48,38528.0,57.2577,57.2989,57.2001,57.2001,38528.0
2019-07-30 10:35:00,69.5,69.52,69.47,69.5,17484.0,57.2166,57.233,57.1919,57.2166,17484.0
2019-07-30 10:40:00,69.5,69.59,69.49,69.53,28756.0,57.2166,57.2907,57.2083,57.2413,28756.0
2019-07-30 10:45:00,69.57,69.63,69.55,69.6,24500.0,57.2742,57.3236,57.2577,57.2989,24500.0
2019-07-30 10:50:00,69.61,69.67,69.59,69.66,42804.0,57.3071,57.3565,57.2907,57.3483,42804.0
2019-07-30 10:55:00,69.67,69.69,69.64,69.67,19064.0,57.3565,57.373,57.3318,57.3565,19064.0
2019-07-30 11:00:00,69.67,69.7,69.59,69.61,48304.0,57.3565,57.3812,57.2907,57.3071,48304.0
2019-07-30 11:05:00,69.61,69.68,69.55,69.56,18902.0,57.3071,57.3648,57.2577,57.266,18902.0
2019-07-30 11:10:00,69.56,69.61,69.5,69.55,43634.0,57.266,57.3071,57.2166,57.2577,43634.0
2019-07-30 11:15:00,69.54,69.55,69.42,69.46,19934.0,57.2495,57.2577,57.1507,57.1837,19934.0
2019-07-30 11:20:00,69.45,69.47,69.39,69.41,9430.0,57.1754,57.1919,57.126,57.1425,9430.0
2019-07-30 11:25:00,69.41,69.5,69.39,69.47,4800.0,57.1425,57.2166,57.126,57.1919,4800.0
2019-07-30 11:30:00,69.5,69.5,69.42,69.45,5178.0,57.2166,57.2166,57.1507,57.1754,5178.0
2019-07-30 11:35:00,69.44,69.44,69.17,69.17,55996.0,57.1672,57.1672,56.9449,56.9449,55996.0
2019-07-30 11:40:00,69.17,69.23,69.03,69.03,93146.0,56.9449,56.9943,56.8296,56.8296,93146.0
2019-07-30 11:45:00,69.04,69.1,69.0,69.02,113578.0,56.8379,56.8873,56.805,56.8214,113578.0
2019-07-30 11:50:00,69.02,69.07,68.89,68.97,75252.0,56.8214,56.8626,56.7144,56.7803,75252.0
2019-07-30 11:55:00,68.97,68.97,68.8,68.95,34006.0,56.7803,56.7803,56.6403,56.7638,34006.0
2019-07-30 12:00:00,68.96,69.05,68.96,69.0,28700.0,56.772,56.8461,56.772,56.805,28700.0
2019-07-30 12:05:00,69.0,69.03,68.99,69.0,12478.0,56.805,56.8296,56.7967,56.805,12478.0
2019-07-30 12:10:00,69.0,69.04,68.98,69.01,29822.0,56.805,56.8379,56.7885,56.8132,29822.0
2019-07-30 12:15:00,69.01,69.04,68.92,68.92,49520.0,56.8132,56.8379,56.7391,56.7391,49520.0
2019-07-30 12:20:00,68.91,68.91,68.69,68.73,29924.0,56.7309,56.7309,56.5497,56.5827,29924.0
2019-07-30 12:25:00,68.73,68.77,68.63,68.75,17872.0,56.5827,56.6156,56.5003,56.5991,17872.0
2019-07-30 12:30:00,68.75,68.91,68.75,68.88,12512.0,56.5991,56.7309,56.5991,56.7062,12512.0
2019-07-30 12:35:00,68.87,68.87,68.71,68.85,63948.0,56.6979,56.6979,56.5662,56.6815,63948.0
2019-07-30 12:40:00,68.86,69.04,68.82,68.96,44256.0,56.6897,56.8379,56.6568,56.772,44256.0
2019-07-30 12:45:00,68.95,68.97,68.89,68.94,41608.0,56.7638,56.7803,56.7144,56.7556,41608.0
2019-07-30 12:50:00,68.96,69.04,68.88,68.91,17226.0,56.772,56.8379,56.7062,56.7309,17226.0
2019-07-30 12:55:00,68.9,68.91,68.86,68.89,4794.0,56.7226,56.7309,56.6897,56.7144,4794.0
2019-07-30 13:00:00,68.91,68.92,68.86,68.89,7436.0,56.7309,56.7391,56.6897,56.7144,7436.0
2019-07-30 13:05:00,68.89,69.01,68.87,68.95,51172.0,56.7144,56.8132,56.6979,56.7638,51172.0
2019-07-30 13:10:00,68.94,68.94,68.75,68.78,135448.0,56.7556,56.7556,56.5991,56.6238,135448.0
2019-07-30 13:15:00,68.77,68.85,68.75,68.78,68072.0,56.6156,56.6815,56.5991,56.6238,68072.0
2019-07-30 13:20:00,68.78,68.78,68.72,68.74,8018.0,56.6238,56.6238,56.5744,56.5909,8018.0
2019-07-30 13:25:00,68.74,68.74,68.59,68.64,13528.0,56.5909,56.5909,56.4674,56.5086,13528.0
2019-07-30 13:30:00,68.65,68.65,68.49,68.49,19052.0,56.5168,56.5168,56.3851,56.3851,19052.0
2019-07-30 13:35:00,68.48,68.51,68.45,68.47,8154.0,56.3769,56.4016,56.3522,56.3686,8154.0
2019-07-30 13:40:00,68.46,68.46,68.41,68.44,17500.0,56.3604,56.3604,56.3192,56.3439,17500.0
2019-07-30 13:45:00,68.42,68.48,68.39,68.47,96658.0,56.3275,56.3769,56.3028,56.3686,96658.0
2019-07-30 13:50:00,68.48,68.48,68.42,68.42,77476.0,56.3769,56.3769,56.3275,56.3275,77476.0
2019-07-30 13:55:00,68.42,68.48,68.4,68.44,22384.0,56.3275,56.3769,56.311,56.3439,22384.0
2019-07-30 14:00:00,68.45,68.5,68.45,68.47,54764.0,56.3522,56.3933,56.3522,56.3686,54764.0
2019-07-30 14:05:00,68.47,68.51,68.44,68.46,55766.0,56.3686,56.4016,56.3439,56.3604,55766.0
2019-07-30 14:10:00,68.47,68.51,68.47,68.49,12638.0,56.3686,56.4016,56.3686,56.3851,12638.0
2019-07-30 14:15:00,68.5,68.5,68.44,68.46,21150.0,56.3933,56.3933,56.3439,56.3604,21150.0
2019-07-30 14:20:00,68.46,68.5,68.45,68.5,20780.0,56.3604,56.3933,56.3522,56.3933,20780.0
2019-07-30 14:25:00,68.5,68.51,68.39,68.39,26170.0,56.3933,56.4016,56.3028,56.3028,26170.0
2019-07-30 14:30:00,68.4,68.45,68.38,68.39,32620.0,56.311,56.3522,56.2945,56.3028,32620.0
2019-07-30 14:35:00,68.39,68.39,68.24,68.25,23908.0,56.3028,56.3028,56.1793,56.1875,23908.0
2019-07-30 14:40:00,68.25,68.3,68.18,68.3,26728.0,56.1875,56.2287,56.1299,56.2287,26728.0
2019-07-30 14:45:00,68.3,68.33,68.25,68.32,53512.0,56.2287,56.2534,56.1875,56.2451,53512.0
2019-07-30 14:50:00,68.33,68.33,68.27,68.32,63432.0,56.2534,56.2534,56.204,56.2451,63432.0
2019-07-30 14:55:00,68.33,68.38,68.29,68.32,99866.0,56.2534,56.2945,56.2204,56.2451,99866.0
2019-07-30 15:00:00,68.32,68.37,68.3,68.34,154758.0,56.2451,56.2863,56.2287,56.2616,154758.0
2019-07-30 15:05:00,68.34,68.34,68.22,68.25,43236.0,56.2616,56.2616,56.1628,56.1875,43236.0
2019-07-30 15:10:00,68.25,68.26,68.21,68.22,37858.0,56.1875,56.1957,56.1546,56.1628,37858.0
2019-07-30 15:15:00,68.21,68.21,68.04,68.05,44698.0,56.1546,56.1546,56.0146,56.0229,44698.0
2019-07-30 15:20:00,68.05,68.06,67.98,67.98,51084.0,56.0229,56.0311,55.9652,55.9652,51084.0
2019-07-30 15:25:00,67.99,68.1,67.99,68.07,47880.0,55.9735,56.064,55.9735,56.0393,47880.0
2019-07-30 15:30:00,68.07,68.14,68.07,68.09,27726.0,56.0393,56.0969,56.0393,56.0558,27726.0
2019-07-30 15:35:00,68.09,68.11,67.97,68.05,82436.0,56.0558,56.0723,55.957,56.0229,82436.0
2019-07-30 15:40:00,68.03,68.05,67.88,67.95,83240.0,56.0064,56.0229,55.8829,55.9405,83240.0
2019-07-30 15:45:00,67.95,68.07,67.95,68.03,112590.0,55.9405,56.0393,55.9405,56.0064,112590.0
2019-07-30 15:50:00,68.03,68.1,68.0,68.06,210874.0,56.0064,56.064,55.9817,56.0311,210874.0
2019-07-30 15:55:00,68.06,68.26,68.04,68.24,208126.0,56.0311,56.1957,56.0146,56.1793,208126.0
2019-07-31 09:30:00,68.33,68.45,68.14,68.21,22506.0,56.2534,56.3522,56.0969,56.1546,22506.0
2019-07-31 09:35:00,68.28,68.6,68.2,68.5,25406.0,56.2122,56.4756,56.1463,56.3933,25406.0
2019-07-31 09:40:00,68.53,68.54,68.33,68.33,37340.0,56.418,56.4263,56.2534,56.2534,37340.0
2019-07-31 09:45:00,68.34,68.42,68.31,68.4,35694.0,56.2616,56.3275,56.2369,56.311,35694.0
2019-07-31 09:50:00,68.44,68.45,68.31,68.36,72192.0,56.3439,56.3522,56.2369,56.2781,72192.0
2019-07-31 09:55:00,68.35,68.35,68.17,68.17,33380.0,56.2698,56.2698,56.1216,56.1216,33380.0
2019-07-31 10:00:00,68.17,68.27,68.11,68.14,28336.0,56.1216,56.204,56.0723,56.0969,28336.0
2019-07-31 10:05:00,68.17,68.29,68.15,68.26,50516.0,56.1216,56.2204,56.1052,56.1957,50516.0
2019-07-31 10:10:00,68.28,68.32,68.14,68.14,42582.0,56.2122,56.2451,56.0969,56.0969,42582.0
2019-07-31 10:15:00,68.15,68.2,68.12,68.17,17582.0,56.1052,56.1463,56.0805,56.1216,17582.0
2019-07-31 10:20:00,68.17,68.3,68.17,68.26,36440.0,56.1216,56.2287,56.1216,56.1957,36440.0
2019-07-31 10:25:00,68.26,68.28,68.17,68.25,60102.0,56.1957,56.2122,56.1216,56.1875,60102.0
2019-07-31 10:30:00,68.25,68.38,68.17,68.24,81144.0,56.1875,56.2945,56.1216,56.1793,81144.0
2019-07-31 10:35:00,68.24,68.44,68.24,68.42,63004.0,56.1793,56.3439,56.1793,56.3275,63004.0
2019-07-31 10:40:00,68.42,68.45,68.35,68.39,32426.0,56.3275,56.3522,56.2698,56.3028,32426.0
2019-07-31 10:45:00,68.4,68.46,68.32,68.45,20180.0,56.311,56.3604,56.2451,56.3522,20180.0
2019-07-31 10:50:00,68.47,68.51,68.3,68.33,30762.0,56.3686,56.4016,56.2287,56.2534,30762.0
2019-07-31 10:55:00,68.33,68.35,68.28,68.34,43340.0,56.2534,56.2698,56.2122,56.2616,43340.0
2019-07-31 11:00:00,68.34,68.44,68.33,68.39,36976.0,56.2616,56.3439,56.2534,56.3028,36976.0
2019-07-31 11:05:00,68.39,68.5,68.39,68.46,22422.0,56.3028,56.3933,56.3028,56.3604,22422.0
2019-07-31 11:10:00,68.45,68.48,68.42,68.42,28348.0,56.3522,56.3769,56.3275,56.3275,28348.0
2019-07-31 11:15:00,68.42,68.47,68.38,68.45,52476.0,56.3275,56.3686,56.2945,56.3522,52476.0
2019-07-31 11:20:00,68.44,68.52,68.41,68.51,28528.0,56.3439,56.4098,56.3192,56.4016,28528.0
2019-07-31 11:25:00,68.5,68.51,68.39,68.41,27842.0,56.3933,56.4016,56.3028,56.3192,27842.0
2019-07-31 11:30:00,68.41,68.42,68.33,68.35,16852.0,56.3192,56.3275,56.2534,56.2698,16852.0
2019-07-31 11:35:00,68.36,68.36,68.25,68.28,12096.0,56.2781,56.2781,56.1875,56.2122,12096.0
2019-07-31 11:40:00,68.29,68.29,68.21,68.25,12436.0,56.2204,56.2204,56.1546,56.1875,12436.0
2019-07-31 11:45:00,68.26,68.3,68.2,68.28,12910.0,56.1957,56.2287,56.1463,56.2122,12910.0
2019-07-31 11:50:00,68.29,68.36,68.28,68.36,22490.0,56.2204,56.2781,56.2122,56.2781,22490.0
2019-07-31 11:55:00,68.39,68.45,68.39,68.42,16426.0,56.3028,56.3522,56.3028,56.3275,16426.0
2019-07-31 12:00:00,68.42,68.5,68.41,68.43,47950.0,56.3275,56.3933,56.3192,56.3357,47950.0
2019-07-31 12:05:00,68.44,68.5,68.38,68.48,14890.0,56.3439,56.3933,56.2945,56.3769,14890.0
2019-07-31 12:10:00,68.48,68.5,68.44,68.5,27920.0,56.3769,56.3933,56.3439,56.3933,27920.0
2019-07-31 12:15:00,68.5,68.52,68.47,68.51,26618.0,56.3933,56.4098,56.3686,56.4016,26618.0
2019-07-31 12:20:00,68.51,68.52,68.49,68.51,17472.0,56.4016,56.4098,56.3851,56.4016,17472.0
2019-07-31 12:25:00,68.51,68.54,68.46,68.47,20274.0,56.4016,56.4263,56.3604,56.3686,20274.0
2019-07-31 12:30:00,68.47,68.56,68.47,68.47,25224.0,56.3686,56.4427,56.3686,56.3686,25224.0
2019-07-31 12:35:00,68.47,68.47,68.42,68.42,34864.0,56.3686,56.3686,56.3275,56.3275,34864.0
2019-07-31 12:40:00,68.41,68.45,68.39,68.45,32606.0,56.3192,56.3522,56.3028,56.3522,32606.0
2019-07-31 12:45:00,68.46,68.51,68.44,68.45,28642.0,56.3604,56.4016,56.3439,56.3522,28642.0
2019-07-31 12:50:00,68.44,68.52,68.44,68.52,20324.0,56.3439,56.4098,56.3439,56.4098,20324.0
2019-07-31 12:55:00,68.52,68.58,68.51,68.57,14584.0,56.4098,56.4592,56.4016,56.451,14584.0
2019-07-31 13:00:00,68.58,68.58,68.48,68.57,78774.0,56.4592,56.4592,56.3769,56.451,78774.0
2019-07-31 13:05:00,68.57,68.62,68.55,68.6,23168.0,56.451,56.4921,56.4345,56.4756,23168.0
2019-07-31 13:10:00,68.61,68.63,68.58,68.61,37480.0,56.4839,56.5003,56.4592,56.4839,37480.0
2019-07-31 13:15:00,68.6,68.61,68.51,68.51,9200.0,56.4756,56.4839,56.4016,56.4016,9200.0
2019-07-31 13:20:00,68.51,68.61,68.5,68.61,11404.0,56.4016,56.4839,56.3933,56.4839,11404.0
2019-07-31 13:25:00,68.58,68.62,68.52,68.55,17226.0,56.4592,56.4921,56.4098,56.4345,17226.0
2019-07-31 13:30:00,68.54,68.56,68.52,68.55,10362.0,56.4263,56.4427,56.4098,56.4345,10362.0
2019-07-31 13:35:00,68.55,68.58,68.53,68.58,13176.0,56.4345,56.4592,56.418,56.4592,13176.0
2019-07-31 13:40:00,68.6,68.61,68.49,68.49,11748.0,56.4756,56.4839,56.3851,56.3851,11748.0
2019-07-31 13:45:00,68.48,68.52,68.43,68.44,21704.0,56.3769,56.4098,56.3357,56.3439,21704.0
2019-07-31 13:50:00,68.44,68.44,68.21,68.27,38388.0,56.3439,56.3439,56.1546,56.204,38388.0
2019-07-31 13:55:00,68.26,68.42,68.26,68.42,22212.0,56.1957,56.3275,56.1957,56.3275,22212.0
2019-07-31 14:00:00,68.39,68.39,68.03,68.24,31210.0,56.3028,56.3028,56.0064,56.1793,31210.0
2019-07-31 14:05:00,68.24,68.35,68.16,68.23,16772.0,56.1793,56.2698,56.1134,56.171,16772.0
2019-07-31 14:10:00,68.21,68.35,68.17,68.27,21946.0,56.1546,56.2698,56.1216,56.204,21946.0
2019-07-31 14:15:00,68.28,68.36,68.24,68.3,28398.0,56.2122,56.2781,56.1793,56.2287,28398.0
2019-07-31 14:20:00,68.29,68.33,68.27,68.29,26492.0,56.2204,56.2534,56.204,56.2204,26492.0
2019-07-31 14:25:00,68.29,68.33,68.22,68.33,25140.0,56.2204,56.2534,56.1628,56.2534,25140.0
2019-07-31 14:30:00,68.33,68.42,68.32,68.42,25020.0,56.2534,56.3275,56.2451,56.3275,25020.0
2019-07-31 14:35:00,68.4,68.42,68.09,68.1,32640.0,56.311,56.3275,56.0558,56.064,32640.0
2019-07-31 14:40:00,68.06,68.13,67.86,67.91,45158.0,56.0311,56.0887,55.8664,55.9076,45158.0
2019-07-31 14:45:00,67.89,68.0,67.69,67.7,36856.0,55.8911,55.9817,55.7265,55.7347,36856.0
2019-07-31 14:50:00,67.69,67.7,67.28,67.65,34356.0,55.7265,55.7347,55.3889,55.6936,34356.0
2019-07-31 14:55:00,67.65,67.79,67.61,67.74,24340.0,55.6936,55.8088,55.6606,55.7676,24340.0
2019-07-31 15:00:00,67.78,68.14,67.71,67.88,27846.0,55.8006,56.0969,55.7429,55.8829,27846.0
2019-07-31 15:05:00,67.9,68.07,67.82,68.01,25180.0,55.8994,56.0393,55.8335,55.9899,25180.0
2019-07-31 15:10:00,68.0,68.08,67.86,68.04,17772.0,55.9817,56.0476,55.8664,56.0146,17772.0
2019-07-31 15:15:00,68.04,68.1,67.82,68.07,31810.0,56.0146,56.064,55.8335,56.0393,31810.0
2019-07-31 15:20:00,68.08,68.11,67.94,67.97,22986.0,56.0476,56.0723,55.9323,55.957,22986.0
2019-07-31 15:25:00,68.02,68.07,67.96,67.97,39990.0,55.9982,56.0393,55.9488,55.957,39990.0
2019-07-31 15:30:00,67.96,67.97,67.83,67.91,48138.0,55.9488,55.957,55.8417,55.9076,48138.0
2019-07-31 15:35:00,67.92,68.1,67.91,68.05,54546.0,55.9158,56.064,55.9076,56.0229,54546.0
2019-07-31 15:40:00,68.05,68.05,67.96,68.03,82038.0,56.0229,56.0229,55.9488,56.0064,82038.0
2019-07-31 15:45:00,68.03,68.03,67.83,67.86,95970.0,56.0064,56.0064,55.8417,55.8664,95970.0
2019-07-31 15:50:00,67.85,67.86,67.63,67.67,139744.0,55.8582,55.8664,55.6771,55.71,139744.0
2019-07-31 15:55:00,67.67,67.79,67.54,67.71,285946.0,55.71,55.8088,55.603,55.7429,285946.0
2019-08-01 09:30:00,67.22,67.22,67.22,67.22,1600.0,55.3395,55.3395,55.3395,55.3395,1600.0
2019-08-01 09:35:00,67.56,67.56,67.16,67.36,46568.0,55.6195,55.6195,55.2902,55.4548,46568.0
2019-08-01 09:40:00,67.44,67.69,67.39,67.64,38018.0,55.5207,55.7265,55.4795,55.6853,38018.0
2019-08-01 09:45:00,67.66,67.7,67.55,67.66,38488.0,55.7018,55.7347,55.6112,55.7018,38488.0
2019-08-01 09:50:00,67.71,67.74,67.63,67.68,21426.0,55.7429,55.7676,55.6771,55.7182,21426.0
2019-08-01 09:55:00,67.71,67.78,67.69,67.75,20420.0,55.7429,55.8006,55.7265,55.7759,20420.0
2019-08-01 10:00:00,67.74,67.78,67.61,67.73,31256.0,55.7676,55.8006,55.6606,55.7594,31256.0
2019-08-01 10:05:00,67.76,67.9,67.74,67.89,40418.0,55.7841,55.8994,55.7676,55.8911,40418.0
2019-08-01 10:10:00,67.89,67.89,67.83,67.86,42846.0,55.8911,55.8911,55.8417,55.8664,42846.0
2019-08-01 10:15:00,67.86,67.93,67.8,67.86,95056.0,55.8664,55.9241,55.817,55.8664,95056.0
2019-08-01 10:20:00,67.85,67.89,67.76,67.78,70676.0,55.8582,55.8911,55.7841,55.8006,70676.0
2019-08-01 10:25:00,67.78,67.9,67.77,67.9,34384.0,55.8006,55.8994,55.7923,55.8994,34384.0
2019-08-01 10:30:00,67.94,68.05,67.94,68.03,18532.0,55.9323,56.0229,55.9323,56.0064,18532.0
2019-08-01 10:35:00,68.05,68.05,67.95,68.03,28260.0,56.0229,56.0229,55.9405,56.0064,28260.0
2019-08-01 10:40:00,68.01,68.03,67.91,67.98,15982.0,55.9899,56.0064,55.9076,55.9652,15982.0
2019-08-01 10:45:00,67.99,68.05,67.99,68.04,26568.0,55.9735,56.0229,55.9735,56.0146,26568.0
2019-08-01 10:50:00,68.04,68.06,67.98,68.05,34088.0,56.0146,56.0311,55.9652,56.0229,34088.0
2019-08-01 10:55:00,68.05,68.06,68.0,68.01,25934.0,56.0229,56.0311,55.9817,55.9899,25934.0
2019-08-01 11:00:00,68.04,68.1,67.99,68.01,33034.0,56.0146,56.064,55.9735,55.9899,33034.0
2019-08-01 11:05:00,68.01,68.04,67.95,68.04,23050.0,55.9899,56.0146,55.9405,56.0146,23050.0
2019-08-01 11:10:00,68.04,68.05,67.99,67.99,15066.0,56.0146,56.0229,55.9735,55.9735,15066.0
2019-08-01 11:15:00,68.0,68.04,67.99,68.04,27802.0,55.9817,56.0146,55.9735,56.0146,27802.0
2019-08-01 11:20:00,68.04,68.19,68.03,68.17,21416.0,56.0146,56.1381,56.0064,56.1216,21416.0
2019-08-01 11:25:00,68.17,68.22,68.08,68.09,70014.0,56.1216,56.1628,56.0476,56.0558,70014.0
2019-08-01 11:30:00,68.1,68.17,68.08,68.16,9770.0,56.064,56.1216,56.0476,56.1134,9770.0
2019-08-01 11:35:00,68.16,68.24,68.15,68.17,66946.0,56.1134,56.1793,56.1052,56.1216,66946.0
2019-08-01 11:40:00,68.16,68.17,68.12,68.13,7344.0,56.1134,56.1216,56.0805,56.0887,7344.0
2019-08-01 11:45:00,68.11,68.12,68.03,68.1,14046.0,56.0723,56.0805,56.0064,56.064,14046.0
2019-08-01 11:50:00,68.07,68.08,68.05,68.05,11300.0,56.0393,56.0476,56.0229,56.0229,11300.0
2019-08-01 11:55:00,68.06,68.17,68.06,68.11,8572.0,56.0311,56.1216,56.0311,56.0723,8572.0
2019-08-01 12:00:00,68.14,68.14,68.0,68.05,15664.0,56.0969,56.0969,55.9817,56.0229,15664.0
2019-08-01 12:05:00,68.05,68.09,68.02,68.08,14554.0,56.0229,56.0558,55.9982,56.0476,14554.0
2019-08-01 12:10:00,68.1,68.12,68.06,68.06,11904.0,56.064,56.0805,56.0311,56.0311,11904.0
2019-08-01 12:15:00,68.08,68.1,68.07,68.08,24224.0,56.0476,56.064,56.0393,56.0476,24224.0
2019-08-01 12:20:00,68.08,68.1,68.03,68.03,20536.0,56.0476,56.064,56.0064,56.0064,20536.0
2019-08-01 12:25:00,68.03,68.03,67.94,67.95,23808.0,56.0064,56.0064,55.9323,55.9405,23808.0
2019-08-01 12:30:00,67.95,67.99,67.94,67.95,19946.0,55.9405,55.9735,55.9323,55.9405,19946.0
2019-08-01 12:35:00,67.96,68.07,67.95,68.07,15220.0,55.9488,56.0393,55.9405,56.0393,15220.0
2019-08-01 12:40:00,68.07,68.07,68.03,68.04,23502.0,56.0393,56.0393,56.0064,56.0146,23502.0
2019-08-01 12:45:00,68.04,68.05,68.01,68.03,53730.0,56.0146,56.0229,55.9899,56.0064,53730.0
2019-08-01 12:50:00,68.05,68.06,68.03,68.05,25414.0,56.0229,56.0311,56.0064,56.0229,25414.0
2019-08-01 12:55:00,68.05,68.11,68.04,68.06,35354.0,56.0229,56.0723,56.0146,56.0311,35354.0
2019-08-01 13:00:00,68.06,68.07,68.0,68.03,27508.0,56.0311,56.0393,55.9817,56.0064,27508.0
2019-08-01 13:05:00,68.03,68.04,68.01,68.02,30600.0,56.0064,56.0146,55.9899,55.9982,30600.0
2019-08-01 13:10:00,68.03,68.12,68.03,68.11,29384.0,56.0064,56.0805,56.0064,56.0723,29384.0
2019-08-01 13:15:00,68.11,68.12,68.08,68.11,34472.0,56.0723,56.0805,56.0476,56.0723,34472.0
2019-08-01 13:20:00,68.11,68.23,68.1,68.21,42010.0,56.0723,56.171,56.064,56.1546,42010.0
2019-08-01 13:25:00,68.2,68.21,67.85,67.87,48556.0,56.1463,56.1546,55.8582,55.8747,48556.0
2019-08-01 13:30:00,67.92,68.07,67.92,67.97,23332.0,55.9158,56.0393,55.9158,55.957,23332.0
2019-08-01 13:35:00,67.97,68.04,67.92,68.0,27668.0,55.957,56.0146,55.9158,55.9817,27668.0
2019-08-01 13:40:00,67.97,68.12,67.94,67.97,19836.0,55.957,56.0805,55.9323,55.957,19836.0
2019-08-01 13:45:00,67.98,68.08,67.95,68.06,17316.0,55.9652,56.0476,55.9405,56.0311,17316.0
2019-08-01 13:50:00,68.05,68.06,67.92,68.0,165330.0,56.0229,56.0311,55.9158,55.9817,165330.0
2019-08-01 13:55:00,68.0,68.03,67.92,67.98,44990.0,55.9817,56.0064,55.9158,55.9652,44990.0
2019-08-01 14:00:00,67.97,67.97,67.71,67.71,17036.0,55.957,55.957,55.7429,55.7429,17036.0
2019-08-01 14:05:00,67.72,67.88,67.64,67.85,18034.0,55.7512,55.8829,55.6853,55.8582,18034.0
2019-08-01 14:10:00,67.85,68.01,67.85,68.01,31456.0,55.8582,55.9899,55.8582,55.9899,31456.0
2019-08-01 14:15:00,68.02,68.02,67.91,67.96,38094.0,55.9982,55.9982,55.9076,55.9488,38094.0
2019-08-01 14:20:00,67.96,68.0,67.88,67.92,32630.0,55.9488,55.9817,55.8829,55.9158,32630.0
2019-08-01 14:25:00,67.92,67.98,67.88,67.93,27724.0,55.9158,55.9652,55.8829,55.9241,27724.0
2019-08-01 14:30:00,67.94,67.96,67.75,67.84,18216.0,55.9323,55.9488,55.7759,55.85,18216.0
2019-08-01 14:35:00,67.84,67.84,67.7,67.7,12236.0,55.85,55.85,55.7347,55.7347,12236.0
2019-08-01 14:40:00,67.71,67.74,67.54,67.55,21484.0,55.7429,55.7676,55.603,55.6112,21484.0
2019-08-01 14:45:00,67.55,67.68,67.54,67.67,19700.0,55.6112,55.7182,55.603,55.71,19700.0
2019-08-01 14:50:00,67.67,67.75,67.61,67.72,21438.0,55.71,55.7759,55.6606,55.7512,21438.0
2019-08-01 14:55:00,67.72,67.77,67.67,67.75,19194.0,55.7512,55.7923,55.71,55.7759,19194.0
2019-08-01 15:00:00,67.75,67.83,67.69,67.83,34100.0,55.7759,55.8417,55.7265,55.8417,34100.0
2019-08-01 15:05:00,67.83,67.85,67.69,67.7,25152.0,55.8417,55.8582,55.7265,55.7347,25152.0
2019-08-01 15:10:00,67.7,67.76,67.68,67.7,22144.0,55.7347,55.7841,55.7182,55.7347,22144.0
2019-08-01 15:15:00,67.71,67.87,67.71,67.86,22154.0,55.7429,55.8747,55.7429,55.8664,22154.0
2019-08-01 15:20:00,67.85,67.92,67.82,67.91,24630.0,55.8582,55.9158,55.8335,55.9076,24630.0
2019-08-01 15:25:00,67.9,67.9,67.8,67.82,25224.0,55.8994,55.8994,55.817,55.8335,25224.0
2019-08-01 15:30:00,67.81,67.83,67.71,67.72,35434.0,55.8253,55.8417,55.7429,55.7512,35434.0
2019-08-01 15:35:00,67.72,67.85,67.7,67.82,42498.0,55.7512,55.8582,55.7347,55.8335,42498.0
2019-08-01 15:40:00,67.82,67.83,67.71,67.75,45100.0,55.8335,55.8417,55.7429,55.7759,45100.0
2019-08-01 15:45:00,67.75,67.87,67.71,67.83,56376.0,55.7759,55.8747,55.7429,55.8417,56376.0
2019-08-01 15:50:00,67.82,67.82,67.72,67.76,113660.0,55.8335,55.8335,55.7512,55.7841,113660.0
2019-08-01 15:55:00,67.77,67.87,67.72,67.84,167684.0,55.7923,55.8747,55.7512,55.85,167684.0
2019-08-02 09:30:00,67.56,68.47,67.56,67.89,59546.0,55.6195,56.3686,55.6195,55.8911,59546.0
2019-08-02 09:35:00,67.66,68.17,67.6,68.16,22148.0,55.7018,56.1216,55.6524,56.1134,22148.0
2019-08-02 09:40:00,68.25,68.26,67.89,67.89,21054.0,56.1875,56.1957,55.8911,55.8911,21054.0
2019-08-02 09:45:00,67.95,67.95,67.66,67.67,3918.0,55.9405,55.9405,55.7018,55.71,3918.0
2019-08-02 09:50:00,67.71,67.77,67.67,67.72,7218.0,55.7429,55.7923,55.71,55.7512,7218.0
2019-08-02 09:55:00,67.8,68.1,67.8,68.01,16866.0,55.817,56.064,55.817,55.9899,16866.0
2019-08-02 10:00:00,68.03,68.08,67.92,68.04,15894.0,56.0064,56.0476,55.9158,56.0146,15894.0
2019-08-02 10:05:00,68.07,68.54,68.07,68.46,17188.0,56.0393,56.4263,56.0393,56.3604,17188.0
2019-08-02 10:10:00,68.44,68.49,68.28,68.39,43376.0,56.3439,56.3851,56.2122,56.3028,43376.0
2019-08-02 10:15:00,68.39,68.41,68.28,68.39,13440.0,56.3028,56.3192,56.2122,56.3028,13440.0
2019-08-02 10:20:00,68.36,68.45,68.33,68.45,30516.0,56.2781,56.3522,56.2534,56.3522,30516.0
2019-08-02 10:25:00,68.41,68.58,68.36,68.5,30376.0,56.3192,56.4592,56.2781,56.3933,30376.0
2019-08-02 10:30:00,68.53,68.65,68.5,68.56,34308.0,56.418,56.5168,56.3933,56.4427,34308.0
2019-08-02 10:35:00,68.57,68.57,68.19,68.38,18500.0,56.451,56.451,56.1381,56.2945,18500.0
2019-08-02 10:40:00,68.38,68.56,68.38,68.48,19072.0,56.2945,56.4427,56.2945,56.3769,19072.0
2019-08-02 10:45:00,68.49,68.53,68.4,68.53,12008.0,56.3851,56.418,56.311,56.418,12008.0
2019-08-02 10:50:00,68.51,68.55,68.38,68.41,20280.0,56.4016,56.4345,56.2945,56.3192,20280.0
2019-08-02 10:55:00,68.41,68.53,68.41,68.48,15338.0,56.3192,56.418,56.3192,56.3769,15338.0
2019-08-02 11:00:00,68.48,68.5,68.3,68.31,23672.0,56.3769,56.3933,56.2287,56.2369,23672.0
2019-08-02 11:05:00,68.31,68.33,68.23,68.29,19164.0,56.2369,56.2534,56.171,56.2204,19164.0
2019-08-02 11:10:00,68.28,68.33,68.23,68.3,22386.0,56.2122,56.2534,56.171,56.2287,22386.0
2019-08-02 11:15:00,68.31,68.34,68.23,68.23,27086.0,56.2369,56.2616,56.171,56.171,27086.0
2019-08-02 11:20:00,68.2,68.39,68.14,68.38,13800.0,56.1463,56.3028,56.0969,56.2945,13800.0
2019-08-02 11:25:00,68.39,68.41,68.31,68.33,22862.0,56.3028,56.3192,56.2369,56.2534,22862.0
2019-08-02 11:30:00,68.35,68.39,68.3,68.35,12232.0,56.2698,56.3028,56.2287,56.2698,12232.0
2019-08-02 11:35:00,68.38,68.43,68.36,68.37,23606.0,56.2945,56.3357,56.2781,56.2863,23606.0
2019-08-02 11:40:00,68.37,68.41,68.31,68.35,38800.0,56.2863,56.3192,56.2369,56.2698,38800.0
2019-08-02 11:45:00,68.36,68.39,68.32,68.32,18690.0,56.2781,56.3028,56.2451,56.2451,18690.0
2019-08-02 11:50:00,68.32,68.43,68.32,68.42,8250.0,56.2451,56.3357,56.2451,56.3275,8250.0
2019-08-02 11:55:00,68.41,68.52,68.35,68.52,11000.0,56.3192,56.4098,56.2698,56.4098,11000.0
2019-08-02 12:00:00,68.5,68.56,68.49,68.54,34836.0,56.3933,56.4427,56.3851,56.4263,34836.0
2019-08-02 12:05:00,68.52,68.53,68.47,68.5,17174.0,56.4098,56.418,56.3686,56.3933,17174.0
2019-08-02 12:10:00,68.5,68.51,68.42,68.44,15552.0,56.3933,56.4016,56.3275,56.3439,15552.0
2019-08-02 12:15:00,68.42,68.46,68.36,68.42,13128.0,56.3275,56.3604,56.2781,56.3275,13128.0
2019-08-02 12:20:00,68.41,68.44,68.38,68.44,11000.0,56.3192,56.3439,56.2945,56.3439,11000.0
2019-08-02 12:25:00,68.44,68.51,68.39,68.49,24286.0,56.3439,56.4016,56.3028,56.3851,24286.0
2019-08-02 12:30:00,68.51,68.51,68.45,68.45,14234.0,56.4016,56.4016,56.3522,56.3522,14234.0
2019-08-02 12:35:00,68.44,68.45,68.38,68.38,12596.0,56.3439,56.3522,56.2945,56.2945,12596.0
2019-08-02 12:40:00,68.38,68.38,68.18,68.18,10038.0,56.2945,56.2945,56.1299,56.1299,10038.0
2019-08-02 12:45:00,68.22,68.22,68.03,68.06,14950.0,56.1628,56.1628,56.0064,56.0311,14950.0
2019-08-02 12:50:00,68.06,68.08,67.96,67.96,22400.0,56.0311,56.0476,55.9488,55.9488,22400.0
2019-08-02 12:55:00,67.98,68.06,67.98,68.01,32188.0,55.9652,56.0311,55.9652,55.9899,32188.0
2019-08-02 13:00:00,68.02,68.04,67.98,68.02,14480.0,55.9982,56.0146,55.9652,55.9982,14480.0
2019-08-02 13:05:00,68.02,68.06,68.0,68.04,8248.0,55.9982,56.0311,55.9817,56.0146,8248.0
2019-08-02 13:10:00,68.03,68.09,67.99,68.05,10800.0,56.0064,56.0558,55.9735,56.0229,10800.0
2019-08-02 13:15:00,68.07,68.12,68.07,68.1,3866.0,56.0393,56.0805,56.0393,56.064,3866.0
2019-08-02 13:20:00,68.08,68.12,68.07,68.11,3470.0,56.0476,56.0805,56.0393,56.0723,3470.0
2019-08-02 13:25:00,68.11,68.13,68.09,68.11,10348.0,56.0723,56.0887,56.0558,56.0723,10348.0
2019-08-02 13:30:00,68.11,68.13,68.04,68.04,15340.0,56.0723,56.0887,56.0146,56.0146,15340.0
2019-08-02 13:35:00,68.06,68.06,68.01,68.02,7758.0,56.0311,56.0311,55.9899,55.9982,7758.0
2019-08-02 13:40:00,68.02,68.04,67.99,68.01,19214.0,55.9982,56.0146,55.9735,55.9899,19214.0
2019-08-02 13:45:00,68.02,68.08,68.01,68.02,11816.0,55.9982,56.0476,55.9899,55.9982,11816.0
2019-08-02 13:50:00,68.02,68.07,68.0,68.07,9694.0,55.9982,56.0393,55.9817,56.0393,9694.0
2019-08-02 13:55:00,68.08,68.08,68.01,68.01,11702.0,56.0476,56.0476,55.9899,55.9899,11702.0
2019-08-02 14:00:00,68.01,68.1,68.01,68.1,5906.0,55.9899,56.064,55.9899,56.064,5906.0
2019-08-02 14:05:00,68.1,68.14,68.08,68.1,11612.0,56.064,56.0969,56.0476,56.064,11612.0
2019-08-02 14:10:00,68.08,68.08,68.0,68.05,21466.0,56.0476,56.0476,55.9817,56.0229,21466.0
2019-08-02 14:15:00,68.03,68.05,67.97,67.98,17464.0,56.0064,56.0229,55.957,55.9652,17464.0
2019-08-02 14:20:00,67.99,68.08,67.97,68.06,8142.0,55.9735,56.0476,55.957,56.0311,8142.0
2019-08-02 14:25:00,68.08,68.11,68.02,68.05,14716.0,56.0476,56.0723,55.9982,56.0229,14716.0
2019-08-02 14:30:00,68.03,68.06,68.0,68.05,7268.0,56.0064,56.0311,55.9817,56.0229,7268.0
2019-08-02 14:35:00,68.04,68.07,67.98,67.98,16620.0,56.0146,56.0393,55.9652,55.9652,16620.0
2019-08-02 14:40:00,67.98,68.01,67.95,67.97,8374.0,55.9652,55.9899,55.9405,55.957,8374.0
2019-08-02 14:45:00,67.98,68.01,67.95,68.0,13806.0,55.9652,55.9899,55.9405,55.9817,13806.0
2019-08-02 14:50:00,68.0,68.01,67.98,68.0,17224.0,55.9817,55.9899,55.9652,55.9817,17224.0
2019-08-02 14:55:00,67.99,68.02,67.96,68.0,11230.0,55.9735,55.9982,55.9488,55.9817,11230.0
2019-08-02 15:00:00,67.99,68.06,67.96,68.04,21748.0,55.9735,56.0311,55.9488,56.0146,21748.0
2019-08-02 15:05:00,68.04,68.05,67.98,68.0,29228.0,56.0146,56.0229,55.9652,55.9817,29228.0
2019-08-02 15:10:00,68.0,68.02,67.9,67.9,21494.0,55.9817,55.9982,55.8994,55.8994,21494.0
2019-08-02 15:15:00,67.9,67.92,67.84,67.89,11792.0,55.8994,55.9158,55.85,55.8911,11792.0
2019-08-02 15:20:00,67.88,67.89,67.76,67.84,32754.0,55.8829,55.8911,55.7841,55.85,32754.0
2019-08-02 15:25:00,67.85,68.01,67.85,68.0,14510.0,55.8582,55.9899,55.8582,55.9817,14510.0
2019-08-02 15:30:00,68.0,68.06,67.99,68.04,36408.0,55.9817,56.0311,55.9735,56.0146,36408.0
2019-08-02 15:35:00,68.05,68.13,68.01,68.06,74836.0,56.0229,56.0887,55.9899,56.0311,74836.0
2019-08-02 15:40:00,68.07,68.1,67.98,68.02,53956.0,56.0393,56.064,55.9652,55.9982,53956.0
2019-08-02 15:45:00,68.03,68.06,67.92,67.92,44500.0,56.0064,56.0311,55.9158,55.9158,44500.0
2019-08-02 15:50:00,67.92,67.96,67.73,67.74,55366.0,55.9158,55.9488,55.7594,55.7676,55366.0
2019-08-02 15:55:00,67.75,67.84,67.72,67.82,137520.0,55.7759,55.85,55.7512,55.8335,137520.0
2019-08-05 09:30:00,68.01,68.07,67.63,67.63,34386.0,55.9899,56.0393,55.6771,55.6771,34386.0
2019-08-05 09:35:00,67.64,67.7,67.51,67.51,36014.0,55.6853,55.7347,55.5783,55.5783,36014.0
2019-08-05 09:40:00,67.55,67.68,67.48,67.58,9794.0,55.6112,55.7182,55.5536,55.6359,9794.0
2019-08-05 09:45:00,67.63,67.68,67.42,67.67,14134.0,55.6771,55.7182,55.5042,55.71,14134.0
2019-08-05 09:50:00,67.67,67.82,67.67,67.7,22200.0,55.71,55.8335,55.71,55.7347,22200.0
2019-08-05 09:55:00,67.71,67.71,67.53,67.53,5204.0,55.7429,55.7429,55.5948,55.5948,5204.0
2019-08-05 10:00:00,67.51,67.56,67.48,67.49,17598.0,55.5783,55.6195,55.5536,55.5618,17598.0
2019-08-05 10:05:00,67.51,67.56,67.49,67.51,15012.0,55.5783,55.6195,55.5618,55.5783,15012.0
2019-08-05 10:10:00,67.52,67.54,67.44,67.44,7834.0,55.5865,55.603,55.5207,55.5207,7834.0
2019-08-05 10:15:00,67.49,67.49,67.2,67.22,7574.0,55.5618,55.5618,55.3231,55.3395,7574.0
2019-08-05 10:20:00,67.13,67.2,67.05,67.08,8492.0,55.2655,55.3231,55.1996,55.2243,8492.0
2019-08-05 10:25:00,67.07,67.25,67.07,67.21,15920.0,55.2161,55.3642,55.2161,55.3313,15920.0
2019-08-05 10:30:00,67.16,67.16,67.06,67.08,20082.0,55.2902,55.2902,55.2078,55.2243,20082.0
2019-08-05 10:35:00,67.03,67.1,66.99,67.02,11058.0,55.1831,55.2408,55.1502,55.1749,11058.0
2019-08-05 10:40:00,67.04,67.04,66.92,66.92,13044.0,55.1914,55.1914,55.0926,55.0926,13044.0
2019-08-05 10:45:00,66.91,66.91,66.74,66.74,5926.0,55.0843,55.0843,54.9444,54.9444,5926.0
2019-08-05 10:50:00,66.76,66.96,66.73,66.96,9678.0,54.9608,55.1255,54.9362,55.1255,9678.0
2019-08-05 10:55:00,67.02,67.06,66.98,67.0,6646.0,55.1749,55.2078,55.142,55.1584,6646.0
2019-08-05 11:00:00,66.97,67.04,66.92,67.02,38918.0,55.1337,55.1914,55.0926,55.1749,38918.0
2019-08-05 11:05:00,67.0,67.06,67.0,67.02,23412.0,55.1584,55.2078,55.1584,55.1749,23412.0
2019-08-05 11:10:00,67.02,67.09,66.96,67.02,35642.0,55.1749,55.2325,55.1255,55.1749,35642.0
2019-08-05 11:15:00,67.03,67.11,66.99,67.11,51488.0,55.1831,55.249,55.1502,55.249,51488.0
2019-08-05 11:20:00,67.11,67.16,67.02,67.14,82890.0,55.249,55.2902,55.1749,55.2737,82890.0
2019-08-05 11:25:00,67.14,67.34,67.14,67.31,23270.0,55.2737,55.4383,55.2737,55.4136,23270.0
2019-08-05 11:30:00,67.29,67.29,67.11,67.11,14558.0,55.3972,55.3972,55.249,55.249,14558.0
2019-08-05 11:35:00,67.09,67.14,67.05,67.08,6364.0,55.2325,55.2737,55.1996,55.2243,6364.0
2019-08-05 11:40:00,67.07,67.12,67.0,67.08,25842.0,55.2161,55.2572,55.1584,55.2243,25842.0
2019-08-05 11:45:00,67.11,67.21,67.05,67.2,27874.0,55.249,55.3313,55.1996,55.3231,27874.0
2019-08-05 11:50:00,67.2,67.2,67.11,67.14,17990.0,55.3231,55.3231,55.249,55.2737,17990.0
2019-08-05 11:55:00,67.14,67.16,67.1,67.1,12650.0,55.2737,55.2902,55.2408,55.2408,12650.0
2019-08-05 12:00:00,67.09,67.13,67.08,67.11,31984.0,55.2325,55.2655,55.2243,55.249,31984.0
2019-08-05 12:05:00,67.08,67.11,67.0,67.0,17032.0,55.2243,55.249,55.1584,55.1584,17032.0
2019-08-05 12:10:00,67.01,67.02,66.95,67.01,32560.0,55.1667,55.1749,55.1173,55.1667,32560.0
2019-08-05 12:15:00,67.05,67.05,66.95,66.97,6400.0,55.1996,55.1996,55.1173,55.1337,6400.0
2019-08-05 12:20:00,66.92,67.03,66.92,67.0,9186.0,55.0926,55.1831,55.0926,55.1584,9186.0
2019-08-05 12:25:00,66.99,66.99,66.86,66.93,10070.0,55.1502,55.1502,55.0432,55.1008,10070.0
2019-08-05 12:30:00,66.92,66.97,66.91,66.91,5932.0,55.0926,55.1337,55.0843,55.0843,5932.0
2019-08-05 12:35:00,66.89,66.92,66.86,66.89,10990.0,55.0679,55.0926,55.0432,55.0679,10990.0
2019-08-05 12:40:00,66.88,66.88,66.75,66.78,18056.0,55.0596,55.0596,54.9526,54.9773,18056.0
2019-08-05 12:45:00,66.73,66.75,66.68,66.72,9624.0,54.9362,54.9526,54.895,54.9279,9624.0
2019-08-05 12:50:00,66.72,66.81,66.72,66.73,6050.0,54.9279,55.002,54.9279,54.9362,6050.0
2019-08-05 12:55:00,66.7,66.76,66.66,66.75,7370.0,54.9115,54.9608,54.8785,54.9526,7370.0
2019-08-05 13:00:00,66.74,66.85,66.72,66.82,7800.0,54.9444,55.0349,54.9279,55.0102,7800.0
2019-08-05 13:05:00,66.83,66.83,66.7,66.71,25854.0,55.0185,55.0185,54.9115,54.9197,25854.0
2019-08-05 13:10:00,66.72,66.81,66.72,66.74,11400.0,54.9279,55.002,54.9279,54.9444,11400.0
2019-08-05 13:15:00,66.74,66.78,66.67,66.74,29366.0,54.9444,54.9773,54.8868,54.9444,29366.0
2019-08-05 13:20:00,66.76,66.77,66.71,66.72,18538.0,54.9608,54.9691,54.9197,54.9279,18538.0
2019-08-05 13:25:00,66.73,66.73,66.64,66.66,18252.0,54.9362,54.9362,54.8621,54.8785,18252.0
2019-08-05 13:30:00,66.65,66.69,66.64,66.66,16210.0,54.8703,54.9032,54.8621,54.8785,16210.0
2019-08-05 13:35:00,66.67,66.73,66.66,66.73,23342.0,54.8868,54.9362,54.8785,54.9362,23342.0
2019-08-05 13:40:00,66.72,66.72,66.39,66.43,41720.0,54.9279,54.9279,54.6562,54.6892,41720.0
2019-08-05 13:45:00,66.42,66.5,66.42,66.43,11870.0,54.6809,54.7468,54.6809,54.6892,11870.0
2019-08-05 13:50:00,66.42,66.43,66.35,66.35,17716.0,54.6809,54.6892,54.6233,54.6233,17716.0
2019-08-05 13:55:00,66.37,66.41,66.29,66.3,14790.0,54.6398,54.6727,54.5739,54.5821,14790.0
2019-08-05 14:00:00,66.28,66.39,66.24,66.34,17446.0,54.5657,54.6562,54.5328,54.6151,17446.0
2019-08-05 14:05:00,66.33,66.35,66.29,66.3,11608.0,54.6068,54.6233,54.5739,54.5821,11608.0
2019-08-05 14:10:00,66.3,66.4,66.29,66.39,8600.0,54.5821,54.6645,54.5739,54.6562,8600.0
2019-08-05 14:15:00,66.37,66.45,66.35,66.42,6354.0,54.6398,54.7056,54.6233,54.6809,6354.0
2019-08-05 14:20:00,66.44,66.44,66.33,66.39,15200.0,54.6974,54.6974,54.6068,54.6562,15200.0
2019-08-05 14:25:00,66.37,66.38,66.31,66.34,17454.0,54.6398,54.648,54.5904,54.6151,17454.0
2019-08-05 14:30:00,66.35,66.35,66.19,66.2,21454.0,54.6233,54.6233,54.4916,54.4998,21454.0
2019-08-05 14:35:00,66.2,66.21,66.1,66.1,10266.0,54.4998,54.5081,54.4175,54.4175,10266.0
2019-08-05 14:40:00,66.09,66.12,65.95,65.95,23536.0,54.4093,54.434,54.294,54.294,23536.0
2019-08-05 14:45:00,65.93,66.06,65.93,66.01,9304.0,54.2775,54.3846,54.2775,54.3434,9304.0
2019-08-05 14:50:00,66.01,66.06,65.97,66.01,5948.0,54.3434,54.3846,54.3105,54.3434,5948.0
2019-08-05 14:55:00,66.03,66.07,65.97,66.04,9994.0,54.3599,54.3928,54.3105,54.3681,9994.0
2019-08-05 15:00:00,66.06,66.06,65.75,65.75,25736.0,54.3846,54.3846,54.1294,54.1294,25736.0
2019-08-05 15:05:00,65.77,65.77,65.66,65.66,12238.0,54.1458,54.1458,54.0553,54.0553,12238.0
2019-08-05 15:10:00,65.67,65.96,65.66,65.96,13634.0,54.0635,54.3022,54.0553,54.3022,13634.0
2019-08-05 15:15:00,65.96,66.01,65.78,65.99,25482.0,54.3022,54.3434,54.1541,54.3269,25482.0
2019-08-05 15:20:00,65.98,66.14,65.98,66.03,12716.0,54.3187,54.4504,54.3187,54.3599,12716.0
2019-08-05 15:25:00,66.05,66.07,65.88,65.89,20862.0,54.3763,54.3928,54.2364,54.2446,20862.0
2019-08-05 15:30:00,65.86,65.93,65.79,65.92,31730.0,54.2199,54.2775,54.1623,54.2693,31730.0
2019-08-05 15:35:00,65.91,65.98,65.82,65.96,32694.0,54.2611,54.3187,54.187,54.3022,32694.0
2019-08-05 15:40:00,65.99,66.09,65.94,66.09,84852.0,54.3269,54.4093,54.2858,54.4093,84852.0
2019-08-05 15:45:00,66.1,66.19,66.03,66.1,51060.0,54.4175,54.4916,54.3599,54.4175,51060.0
2019-08-05 15:50:00,66.1,66.16,65.89,66.13,78134.0,54.4175,54.4669,54.2446,54.4422,78134.0
2019-08-05 15:55:00,66.13,66.2,66.04,66.06,119940.0,54.4422,54.4998,54.3681,54.3846,119940.0
2019-08-06 09:30:00,66.01,66.31,65.74,66.08,62930.0,54.3434,54.5904,54.1211,54.401,62930.0
2019-08-06 09:35:00,66.07,66.49,66.01,66.47,37448.0,54.3928,54.7386,54.3434,54.7221,37448.0
2019-08-06 09:40:00,66.47,66.64,66.39,66.5,45942.0,54.7221,54.8621,54.6562,54.7468,45942.0
2019-08-06 09:45:00,66.55,66.58,66.48,66.5,60836.0,54.788,54.8127,54.7303,54.7468,60836.0
2019-08-06 09:50:00,66.49,66.54,66.4,66.47,32920.0,54.7386,54.7797,54.6645,54.7221,32920.0
2019-08-06 09:55:00,66.45,66.55,66.39,66.48,22948.0,54.7056,54.788,54.6562,54.7303,22948.0
2019-08-06 10:00:00,66.46,66.5,66.33,66.41,30582.0,54.7139,54.7468,54.6068,54.6727,30582.0
2019-08-06 10:05:00,66.4,66.45,66.31,66.32,58110.0,54.6645,54.7056,54.5904,54.5986,58110.0
2019-08-06 10:10:00,66.33,66.4,66.23,66.32,34430.0,54.6068,54.6645,54.5245,54.5986,34430.0
2019-08-06 10:15:00,66.32,66.33,66.22,66.25,59276.0,54.5986,54.6068,54.5163,54.541,59276.0
2019-08-06 10:20:00,66.26,66.27,66.16,66.24,25136.0,54.5492,54.5575,54.4669,54.5328,25136.0
2019-08-06 10:25:00,66.24,66.41,66.24,66.41,7152.0,54.5328,54.6727,54.5328,54.6727,7152.0
2019-08-06 10:30:00,66.42,66.53,66.42,66.51,27980.0,54.6809,54.7715,54.6809,54.755,27980.0
2019-08-06 10:35:00,66.51,66.58,66.48,66.58,23362.0,54.755,54.8127,54.7303,54.8127,23362.0
2019-08-06 10:40:00,66.57,66.76,66.56,66.76,19044.0,54.8044,54.9608,54.7962,54.9608,19044.0
2019-08-06 10:45:00,66.76,66.83,66.63,66.63,27042.0,54.9608,55.0185,54.8538,54.8538,27042.0
2019-08-06 10:50:00,66.6,66.6,66.35,66.35,12806.0,54.8291,54.8291,54.6233,54.6233,12806.0
2019-08-06 10:55:00,66.37,66.46,66.32,66.39,24744.0,54.6398,54.7139,54.5986,54.6562,24744.0
2019-08-06 11:00:00,66.39,66.48,66.32,66.36,13748.0,54.6562,54.7303,54.5986,54.6315,13748.0
2019-08-06 11:05:00,66.36,66.49,66.34,66.46,15076.0,54.6315,54.7386,54.6151,54.7139,15076.0
2019-08-06 11:10:00,66.45,66.48,66.35,66.48,12676.0,54.7056,54.7303,54.6233,54.7303,12676.0
2019-08-06 11:15:00,66.5,66.54,66.37,66.41,24252.0,54.7468,54.7797,54.6398,54.6727,24252.0
2019-08-06 11:20:00,66.4,66.54,66.39,66.53,8072.0,54.6645,54.7797,54.6562,54.7715,8072.0
2019-08-06 11:25:00,66.52,66.66,66.52,66.66,5408.0,54.7633,54.8785,54.7633,54.8785,5408.0
2019-08-06 11:30:00,66.67,66.71,66.58,66.58,11348.0,54.8868,54.9197,54.8127,54.8127,11348.0
2019-08-06 11:35:00,66.57,66.57,66.47,66.54,8624.0,54.8044,54.8044,54.7221,54.7797,8624.0
2019-08-06 11:40:00,66.56,66.6,66.53,66.58,6566.0,54.7962,54.8291,54.7715,54.8127,6566.0
2019-08-06 11:45:00,66.56,66.56,66.49,66.52,6716.0,54.7962,54.7962,54.7386,54.7633,6716.0
2019-08-06 11:50:00,66.54,66.54,66.44,66.44,11560.0,54.7797,54.7797,54.6974,54.6974,11560.0
2019-08-06 11:55:00,66.42,66.56,66.35,66.56,9110.0,54.6809,54.7962,54.6233,54.7962,9110.0
2019-08-06 12:00:00,66.57,66.7,66.57,66.67,30752.0,54.8044,54.9115,54.8044,54.8868,30752.0
2019-08-06 12:05:00,66.7,66.71,66.65,66.69,57596.0,54.9115,54.9197,54.8703,54.9032,57596.0
2019-08-06 12:10:00,66.71,66.78,66.69,66.77,32486.0,54.9197,54.9773,54.9032,54.9691,32486.0
2019-08-06 12:15:00,66.77,66.77,66.68,66.72,18158.0,54.9691,54.9691,54.895,54.9279,18158.0
2019-08-06 12:20:00,66.73,66.73,66.65,66.67,16610.0,54.9362,54.9362,54.8703,54.8868,16610.0
2019-08-06 12:25:00,66.7,66.72,66.68,66.7,14710.0,54.9115,54.9279,54.895,54.9115,14710.0
2019-08-06 12:30:00,66.71,66.8,66.67,66.69,35456.0,54.9197,54.9938,54.8868,54.9032,35456.0
2019-08-06 12:35:00,66.7,66.77,66.68,66.73,20122.0,54.9115,54.9691,54.895,54.9362,20122.0
2019-08-06 12:40:00,66.73,66.84,66.72,66.8,26636.0,54.9362,55.0267,54.9279,54.9938,26636.0
2019-08-06 12:45:00,66.82,66.84,66.72,66.74,28790.0,55.0102,55.0267,54.9279,54.9444,28790.0
2019-08-06 12:50:00,66.74,66.76,66.66,66.73,28904.0,54.9444,54.9608,54.8785,54.9362,28904.0
2019-08-06 12:55:00,66.73,66.85,66.72,66.85,24294.0,54.9362,55.0349,54.9279,55.0349,24294.0
2019-08-06 13:00:00,66.85,66.95,66.85,66.93,17216.0,55.0349,55.1173,55.0349,55.1008,17216.0
2019-08-06 13:05:00,66.95,67.01,66.94,66.98,34680.0,55.1173,55.1667,55.109,55.142,34680.0
2019-08-06 13:10:00,66.98,67.1,66.97,67.04,24514.0,55.142,55.2408,55.1337,55.1914,24514.0
2019-08-06 13:15:00,67.05,67.07,67.0,67.05,11878.0,55.1996,55.2161,55.1584,55.1996,11878.0
2019-08-06 13:20:00,67.07,67.14,67.06,67.14,12860.0,55.2161,55.2737,55.2078,55.2737,12860.0
2019-08-06 13:25:00,67.14,67.17,67.07,67.07,14002.0,55.2737,55.2984,55.2161,55.2161,14002.0
2019-08-06 13:30:00,67.08,67.1,67.03,67.1,13800.0,55.2243,55.2408,55.1831,55.2408,13800.0
2019-08-06 13:35:00,67.11,67.16,67.09,67.14,7800.0,55.249,55.2902,55.2325,55.2737,7800.0
2019-08-06 13:40:00,67.13,67.17,67.08,67.13,11460.0,55.2655,55.2984,55.2243,55.2655,11460.0
2019-08-06 13:45:00,67.13,67.15,67.07,67.12,17154.0,55.2655,55.2819,55.2161,55.2572,17154.0
2019-08-06 13:50:00,67.12,67.16,67.08,67.15,7314.0,55.2572,55.2902,55.2243,55.2819,7314.0
2019-08-06 13:55:00,67.17,67.17,67.08,67.1,7836.0,55.2984,55.2984,55.2243,55.2408,7836.0
2019-08-06 14:00:00,67.07,67.09,67.04,67.08,19368.0,55.2161,55.2325,55.1914,55.2243,19368.0
2019-08-06 14:05:00,67.08,67.08,67.01,67.04,27962.0,55.2243,55.2243,55.1667,55.1914,27962.0
2019-08-06 14:10:00,67.05,67.16,67.05,67.11,9876.0,55.1996,55.2902,55.1996,55.249,9876.0
2019-08-06 14:15:00,67.11,67.26,67.11,67.24,11196.0,55.249,55.3725,55.249,55.356,11196.0
2019-08-06 14:20:00,67.23,67.3,67.23,67.26,13336.0,55.3478,55.4054,55.3478,55.3725,13336.0
2019-08-06 14:25:00,67.28,67.31,67.22,67.27,8414.0,55.3889,55.4136,55.3395,55.3807,8414.0
2019-08-06 14:30:00,67.29,67.4,67.24,67.35,12402.0,55.3972,55.4877,55.356,55.4466,12402.0
2019-08-06 14:35:00,67.32,67.32,67.23,67.24,49782.0,55.4219,55.4219,55.3478,55.356,49782.0
2019-08-06 14:40:00,67.22,67.27,67.16,67.24,29390.0,55.3395,55.3807,55.2902,55.356,29390.0
2019-08-06 14:45:00,67.26,67.26,67.14,67.16,8948.0,55.3725,55.3725,55.2737,55.2902,8948.0
2019-08-06 14:50:00,67.17,67.19,67.08,67.11,12394.0,55.2984,55.3149,55.2243,55.249,12394.0
2019-08-06 14:55:00,67.11,67.13,67.05,67.08,12646.0,55.249,55.2655,55.1996,55.2243,12646.0
2019-08-06 15:00:00,67.08,67.1,67.02,67.05,19978.0,55.2243,55.2408,55.1749,55.1996,19978.0
2019-08-06 15:05:00,67.03,67.1,67.03,67.03,17480.0,55.1831,55.2408,55.1831,55.1831,17480.0
2019-08-06 15:10:00,67.01,67.05,67.0,67.03,60708.0,55.1667,55.1996,55.1584,55.1831,60708.0
2019-08-06 15:15:00,67.03,67.14,67.02,67.14,21520.0,55.1831,55.2737,55.1749,55.2737,21520.0
2019-08-06 15:20:00,67.14,67.22,67.11,67.13,38286.0,55.2737,55.3395,55.249,55.2655,38286.0
2019-08-06 15:25:00,67.14,67.16,67.05,67.08,32922.0,55.2737,55.2902,55.1996,55.2243,32922.0
2019-08-06 15:30:00,67.07,67.08,66.92,66.97,41326.0,55.2161,55.2243,55.0926,55.1337,41326.0
2019-08-06 15:35:00,66.99,67.03,66.91,67.03,39822.0,55.1502,55.1831,55.0843,55.1831,39822.0
2019-08-06 15:40:00,67.03,67.17,67.03,67.17,41000.0,55.1831,55.2984,55.1831,55.2984,41000.0
2019-08-06 15:45:00,67.16,67.22,67.08,67.18,53020.0,55.2902,55.3395,55.2243,55.3066,53020.0
2019-08-06 15:50:00,67.2,67.3,67.14,67.14,110684.0,55.3231,55.4054,55.2737,55.2737,110684.0
2019-08-06 15:55:00,67.14,67.16,66.92,66.98,369594.0,55.2737,55.2902,55.0926,55.142,369594.0
2019-08-07 09:30:00,67.13,67.13,66.68,66.75,59240.0,55.2655,55.2655,54.895,54.9526,59240.0
2019-08-07 09:35:00,66.71,66.72,66.46,66.5,11034.0,54.9197,54.9279,54.7139,54.7468,11034.0
2019-08-07 09:40:00,66.6,66.65,66.43,66.43,19858.0,54.8291,54.8703,54.6892,54.6892,19858.0
2019-08-07 09:45:00,66.43,66.5,66.31,66.46,20192.0,54.6892,54.7468,54.5904,54.7139,20192.0
2019-08-07 09:50:00,66.52,66.63,66.46,66.46,25334.0,54.7633,54.8538,54.7139,54.7139,25334.0
2019-08-07 09:55:00,66.49,66.69,66.46,66.67,11222.0,54.7386,54.9032,54.7139,54.8868,11222.0
2019-08-07 10:00:00,66.67,66.68,66.54,66.66,14552.0,54.8868,54.895,54.7797,54.8785,14552.0
2019-08-07 10:05:00,66.63,66.76,66.61,66.69,27632.0,54.8538,54.9608,54.8374,54.9032,27632.0
2019-08-07 10:10:00,66.69,66.76,66.64,66.7,37950.0,54.9032,54.9608,54.8621,54.9115,37950.0
2019-08-07 10:15:00,66.72,66.87,66.67,66.81,121802.0,54.9279,55.0514,54.8868,55.002,121802.0
2019-08-07 10:20:00,66.82,67.06,66.79,67.03,6016.0,55.0102,55.2078,54.9855,55.1831,6016.0
2019-08-07 10:25:00,67.02,67.17,66.98,67.16,31558.0,55.1749,55.2984,55.142,55.2902,31558.0
2019-08-07 10:30:00,67.16,67.22,67.07,67.08,63852.0,55.2902,55.3395,55.2161,55.2243,63852.0
2019-08-07 10:35:00,67.08,67.18,67.08,67.15,12332.0,55.2243,55.3066,55.2243,55.2819,12332.0
2019-08-07 10:40:00,67.17,67.3,67.15,67.25,7866.0,55.2984,55.4054,55.2819,55.3642,7866.0
2019-08-07 10:45:00,67.28,67.34,67.16,67.3,8212.0,55.3889,55.4383,55.2902,55.4054,8212.0
2019-08-07 10:50:00,67.3,67.44,67.27,67.44,9186.0,55.4054,55.5207,55.3807,55.5207,9186.0
2019-08-07 10:55:00,67.44,67.44,67.32,67.38,8414.0,55.5207,55.5207,55.4219,55.4713,8414.0
2019-08-07 11:00:00,67.37,67.42,67.29,67.3,6400.0,55.463,55.5042,55.3972,55.4054,6400.0
2019-08-07 11:05:00,67.29,67.3,67.16,67.26,8948.0,55.3972,55.4054,55.2902,55.3725,8948.0
2019-08-07 11:10:00,67.27,67.39,67.27,67.34,5216.0,55.3807,55.4795,55.3807,55.4383,5216.0
2019-08-07 11:15:00,67.36,67.38,67.23,67.24,18392.0,55.4548,55.4713,55.3478,55.356,18392.0
2019-08-07 11:20:00,67.26,67.27,67.13,67.13,4000.0,55.3725,55.3807,55.2655,55.2655,4000.0
2019-08-07 11:25:00,67.22,67.22,67.08,67.1,7174.0,55.3395,55.3395,55.2243,55.2408,7174.0
2019-08-07 11:30:00,67.11,67.11,67.04,67.1,5692.0,55.249,55.249,55.1914,55.2408,5692.0
2019-08-07 11:35:00,67.11,67.13,67.04,67.06,14144.0,55.249,55.2655,55.1914,55.2078,14144.0
2019-08-07 11:40:00,67.04,67.04,66.86,66.99,7650.0,55.1914,55.1914,55.0432,55.1502,7650.0
2019-08-07 11:45:00,66.99,66.99,66.87,66.92,13520.0,55.1502,55.1502,55.0514,55.0926,13520.0
2019-08-07 11:50:00,66.95,66.97,66.89,66.95,12200.0,55.1173,55.1337,55.0679,55.1173,12200.0
2019-08-07 11:55:00,66.99,67.02,66.91,66.92,5600.0,55.1502,55.1749,55.0843,55.0926,5600.0
2019-08-07 12:00:00,66.95,66.95,66.82,66.83,6026.0,55.1173,55.1173,55.0102,55.0185,6026.0
2019-08-07 12:05:00,66.83,66.83,66.74,66.8,10782.0,55.0185,55.0185,54.9444,54.9938,10782.0
2019-08-07 12:10:00,66.77,66.86,66.75,66.85,7000.0,54.9691,55.0432,54.9526,55.0349,7000.0
2019-08-07 12:15:00,66.89,66.92,66.85,66.86,7600.0,55.0679,55.0926,55.0349,55.0432,7600.0
2019-08-07 12:20:00,66.85,66.85,66.77,66.79,5902.0,55.0349,55.0349,54.9691,54.9855,5902.0
2019-08-07 12:25:00,66.77,66.86,66.77,66.86,4800.0,54.9691,55.0432,54.9691,55.0432,4800.0
2019-08-07 12:30:00,66.85,66.99,66.81,66.92,6708.0,55.0349,55.1502,55.002,55.0926,6708.0
2019-08-07 12:35:00,66.92,67.02,66.91,66.99,9400.0,55.0926,55.1749,55.0843,55.1502,9400.0
2019-08-07 12:40:00,67.0,67.06,67.0,67.03,8342.0,55.1584,55.2078,55.1584,55.1831,8342.0
2019-08-07 12:45:00,67.05,67.09,66.94,66.94,9182.0,55.1996,55.2325,55.109,55.109,9182.0
2019-08-07 12:50:00,66.95,67.04,66.92,67.04,14998.0,55.1173,55.1914,55.0926,55.1914,14998.0
2019-08-07 12:55:00,67.06,67.13,67.03,67.13,6096.0,55.2078,55.2655,55.1831,55.2655,6096.0
2019-08-07 13:00:00,67.16,67.18,67.08,67.08,18634.0,55.2902,55.3066,55.2243,55.2243,18634.0
2019-08-07 13:05:00,67.1,67.13,67.08,67.11,6110.0,55.2408,55.2655,55.2243,55.249,6110.0
2019-08-07 13:10:00,67.12,67.12,66.97,67.02,10674.0,55.2572,55.2572,55.1337,55.1749,10674.0
2019-08-07 13:15:00,67.01,67.08,67.01,67.05,6666.0,55.1667,55.2243,55.1667,55.1996,6666.0
2019-08-07 13:20:00,67.04,67.06,67.03,67.06,3804.0,55.1914,55.2078,55.1831,55.2078,3804.0
2019-08-07 13:25:00,67.02,67.06,67.02,67.06,7822.0,55.1749,55.2078,55.1749,55.2078,7822.0
2019-08-07 13:30:00,67.05,67.17,67.05,67.13,14926.0,55.1996,55.2984,55.1996,55.2655,14926.0
2019-08-07 13:35:00,67.14,67.21,67.1,67.19,5800.0,55.2737,55.3313,55.2408,55.3149,5800.0
2019-08-07 13:40:00,67.2,67.24,67.17,67.22,6418.0,55.3231,55.356,55.2984,55.3395,6418.0
2019-08-07 13:45:00,67.23,67.3,67.22,67.3,5800.0,55.3478,55.4054,55.3395,55.4054,5800.0
2019-08-07 13:50:00,67.29,67.3,67.24,67.27,10054.0,55.3972,55.4054,55.356,55.3807,10054.0
2019-08-07 13:55:00,67.21,67.22,67.1,67.1,5146.0,55.3313,55.3395,55.2408,55.2408,5146.0
2019-08-07 14:00:00,67.13,67.16,67.1,67.11,9772.0,55.2655,55.2902,55.2408,55.249,9772.0
2019-08-07 14:05:00,67.16,67.25,67.16,67.25,11002.0,55.2902,55.3642,55.2902,55.3642,11002.0
2019-08-07 14:10:00,67.25,67.25,67.17,67.2,37374.0,55.3642,55.3642,55.2984,55.3231,37374.0
2019-08-07 14:15:00,67.19,67.19,67.13,67.13,27350.0,55.3149,55.3149,55.2655,55.2655,27350.0
2019-08-07 14:20:00,67.14,67.19,67.14,67.17,3800.0,55.2737,55.3149,55.2737,55.2984,3800.0
2019-08-07 14:25:00,67.17,67.33,67.17,67.33,4364.0,55.2984,55.4301,55.2984,55.4301,4364.0
2019-08-07 14:30:00,67.34,67.43,67.34,67.39,9082.0,55.4383,55.5124,55.4383,55.4795,9082.0
2019-08-07 14:35:00,67.41,67.47,67.39,67.46,8588.0,55.496,55.5454,55.4795,55.5371,8588.0
2019-08-07 14:40:00,67.5,67.59,67.49,67.56,29200.0,55.5701,55.6442,55.5618,55.6195,29200.0
2019-08-07 14:45:00,67.56,67.57,67.53,67.57,41444.0,55.6195,55.6277,55.5948,55.6277,41444.0
2019-08-07 14:50:00,67.56,67.66,67.56,67.64,17162.0,55.6195,55.7018,55.6195,55.6853,17162.0
2019-08-07 14:55:00,67.64,67.69,67.6,67.69,18738.0,55.6853,55.7265,55.6524,55.7265,18738.0
2019-08-07 15:00:00,67.69,67.69,67.49,67.55,9496.0,55.7265,55.7265,55.5618,55.6112,9496.0
2019-08-07 15:05:00,67.53,67.56,67.51,67.51,13120.0,55.5948,55.6195,55.5783,55.5783,13120.0
2019-08-07 15:10:00,67.48,67.58,67.46,67.55,8540.0,55.5536,55.6359,55.5371,55.6112,8540.0
2019-08-07 15:15:00,67.57,67.58,67.51,67.58,5998.0,55.6277,55.6359,55.5783,55.6359,5998.0
2019-08-07 15:20:00,67.61,67.73,67.61,67.64,27332.0,55.6606,55.7594,55.6606,55.6853,27332.0
2019-08-07 15:25:00,67.64,67.69,67.61,67.69,15880.0,55.6853,55.7265,55.6606,55.7265,15880.0
2019-08-07 15:30:00,67.69,67.71,67.63,67.63,26040.0,55.7265,55.7429,55.6771,55.6771,26040.0
2019-08-07 15:35:00,67.58,67.64,67.53,67.63,20438.0,55.6359,55.6853,55.5948,55.6771,20438.0
2019-08-07 15:40:00,67.63,67.63,67.47,67.48,22228.0,55.6771,55.6771,55.5454,55.5536,22228.0
2019-08-07 15:45:00,67.46,67.54,67.38,67.43,25930.0,55.5371,55.603,55.4713,55.5124,25930.0
2019-08-07 15:50:00,67.42,67.42,67.31,67.35,52384.0,55.5042,55.5042,55.4136,55.4466,52384.0
2019-08-07 15:55:00,67.33,67.64,67.33,67.58,228136.0,55.4301,55.6853,55.4301,55.6359,228136.0
2019-08-08 09:30:00,67.58,67.61,67.23,67.52,19616.0,55.6359,55.6606,55.3478,55.5865,19616.0
2019-08-08 09:35:00,67.53,67.64,67.33,67.54,14258.0,55.5948,55.6853,55.4301,55.603,14258.0
2019-08-08 09:40:00,67.45,67.68,67.44,67.58,22856.0,55.5289,55.7182,55.5207,55.6359,22856.0
2019-08-08 09:45:00,67.58,67.64,67.5,67.62,18116.0,55.6359,55.6853,55.5701,55.6689,18116.0
2019-08-08 09:50:00,67.64,67.66,67.32,67.35,62632.0,55.6853,55.7018,55.4219,55.4466,62632.0
2019-08-08 09:55:00,67.36,67.58,67.35,67.57,8782.0,55.4548,55.6359,55.4466,55.6277,8782.0
2019-08-08 10:00:00,67.58,67.61,67.5,67.55,11288.0,55.6359,55.6606,55.5701,55.6112,11288.0
2019-08-08 10:05:00,67.56,67.76,67.53,67.75,10920.0,55.6195,55.7841,55.5948,55.7759,10920.0
2019-08-08 10:10:00,67.81,67.85,67.78,67.79,12894.0,55.8253,55.8582,55.8006,55.8088,12894.0
2019-08-08 10:15:00,67.79,67.89,67.75,67.89,10620.0,55.8088,55.8911,55.7759,55.8911,10620.0
2019-08-08 10:20:00,67.91,68.02,67.86,68.01,7904.0,55.9076,55.9982,55.8664,55.9899,7904.0
2019-08-08 10:25:00,67.97,67.99,67.88,67.92,8876.0,55.957,55.9735,55.8829,55.9158,8876.0
2019-08-08 10:30:00,67.89,67.91,67.86,67.88,4274.0,55.8911,55.9076,55.8664,55.8829,4274.0
2019-08-08 10:35:00,67.89,67.92,67.86,67.88,11162.0,55.8911,55.9158,55.8664,55.8829,11162.0
2019-08-08 10:40:00,67.89,67.95,67.85,67.95,9278.0,55.8911,55.9405,55.8582,55.9405,9278.0
2019-08-08 10:45:00,67.96,67.98,67.89,67.95,6600.0,55.9488,55.9652,55.8911,55.9405,6600.0
2019-08-08 10:50:00,67.96,68.1,67.95,68.1,14504.0,55.9488,56.064,55.9405,56.064,14504.0
2019-08-08 10:55:00,68.11,68.22,68.11,68.14,13628.0,56.0723,56.1628,56.0723,56.0969,13628.0
2019-08-08 11:00:00,68.14,68.23,68.14,68.14,105518.0,56.0969,56.171,56.0969,56.0969,105518.0
2019-08-08 11:05:00,68.16,68.23,68.14,68.19,11486.0,56.1134,56.171,56.0969,56.1381,11486.0
2019-08-08 11:10:00,68.17,68.17,68.05,68.09,9168.0,56.1216,56.1216,56.0229,56.0558,9168.0
2019-08-08 11:15:00,68.1,68.3,68.1,68.28,9706.0,56.064,56.2287,56.064,56.2122,9706.0
2019-08-08 11:20:00,68.27,68.32,68.24,68.28,25388.0,56.204,56.2451,56.1793,56.2122,25388.0
2019-08-08 11:25:00,68.27,68.32,68.26,68.26,35370.0,56.204,56.2451,56.1957,56.1957,35370.0
2019-08-08 11:30:00,68.28,68.44,68.28,68.43,10506.0,56.2122,56.3439,56.2122,56.3357,10506.0
2019-08-08 11:35:00,68.42,68.51,68.42,68.48,8442.0,56.3275,56.4016,56.3275,56.3769,8442.0
2019-08-08 11:40:00,68.49,68.5,68.4,68.43,9682.0,56.3851,56.3933,56.311,56.3357,9682.0
2019-08-08 11:45:00,68.44,68.45,68.37,68.37,7504.0,56.3439,56.3522,56.2863,56.2863,7504.0
2019-08-08 11:50:00,68.37,68.42,68.37,68.42,5406.0,56.2863,56.3275,56.2863,56.3275,5406.0
2019-08-08 11:55:00,68.42,68.46,68.41,68.45,5540.0,56.3275,56.3604,56.3192,56.3522,5540.0
2019-08-08 12:00:00,68.47,68.48,68.41,68.42,6250.0,56.3686,56.3769,56.3192,56.3275,6250.0
2019-08-08 12:05:00,68.42,68.47,68.42,68.47,7504.0,56.3275,56.3686,56.3275,56.3686,7504.0
2019-08-08 12:10:00,68.5,68.54,68.46,68.46,4704.0,56.3933,56.4263,56.3604,56.3604,4704.0
2019-08-08 12:15:00,68.47,68.54,68.46,68.51,5804.0,56.3686,56.4263,56.3604,56.4016,5804.0
2019-08-08 12:20:00,68.5,68.55,68.49,68.49,4660.0,56.3933,56.4345,56.3851,56.3851,4660.0
2019-08-08 12:25:00,68.45,68.48,68.42,68.45,3600.0,56.3522,56.3769,56.3275,56.3522,3600.0
2019-08-08 12:30:00,68.45,68.52,68.44,68.5,6928.0,56.3522,56.4098,56.3439,56.3933,6928.0
2019-08-08 12:35:00,68.53,68.58,68.5,68.51,9524.0,56.418,56.4592,56.3933,56.4016,9524.0
2019-08-08 12:40:00,68.53,68.54,68.45,68.46,6700.0,56.418,56.4263,56.3522,56.3604,6700.0
2019-08-08 12:45:00,68.47,68.51,68.47,68.47,4800.0,56.3686,56.4016,56.3686,56.3686,4800.0
2019-08-08 12:50:00,68.49,68.55,68.49,68.53,7000.0,56.3851,56.4345,56.3851,56.418,7000.0
2019-08-08 12:55:00,68.53,68.55,68.5,68.54,7450.0,56.418,56.4345,56.3933,56.4263,7450.0
2019-08-08 13:00:00,68.55,68.58,68.5,68.53,6116.0,56.4345,56.4592,56.3933,56.418,6116.0
2019-08-08 13:05:00,68.58,68.59,68.51,68.51,4400.0,56.4592,56.4674,56.4016,56.4016,4400.0
2019-08-08 13:10:00,68.48,68.5,68.43,68.48,9656.0,56.3769,56.3933,56.3357,56.3769,9656.0
2019-08-08 13:15:00,68.5,68.53,68.47,68.49,6780.0,56.3933,56.418,56.3686,56.3851,6780.0
2019-08-08 13:20:00,68.49,68.54,68.49,68.52,4552.0,56.3851,56.4263,56.3851,56.4098,4552.0
2019-08-08 13:25:00,68.5,68.5,68.42,68.44,5614.0,56.3933,56.3933,56.3275,56.3439,5614.0
2019-08-08 13:30:00,68.44,68.44,68.39,68.39,3082.0,56.3439,56.3439,56.3028,56.3028,3082.0
2019-08-08 13:35:00,68.41,68.42,68.33,68.35,36708.0,56.3192,56.3275,56.2534,56.2698,36708.0
2019-08-08 13:40:00,68.35,68.46,68.35,68.45,7686.0,56.2698,56.3604,56.2698,56.3522,7686.0
2019-08-08 13:45:00,68.45,68.49,68.42,68.46,6180.0,56.3522,56.3851,56.3275,56.3604,6180.0
2019-08-08 13:50:00,68.44,68.51,68.44,68.51,4014.0,56.3439,56.4016,56.3439,56.4016,4014.0
2019-08-08 13:55:00,68.52,68.54,68.5,68.5,4400.0,56.4098,56.4263,56.3933,56.3933,4400.0
2019-08-08 14:00:00,68.48,68.52,68.42,68.52,8724.0,56.3769,56.4098,56.3275,56.4098,8724.0
2019-08-08 14:05:00,68.5,68.54,68.47,68.51,7658.0,56.3933,56.4263,56.3686,56.4016,7658.0
2019-08-08 14:10:00,68.49,68.51,68.41,68.42,6580.0,56.3851,56.4016,56.3192,56.3275,6580.0
2019-08-08 14:15:00,68.42,68.46,68.41,68.42,7300.0,56.3275,56.3604,56.3192,56.3275,7300.0
2019-08-08 14:20:00,68.42,68.45,68.4,68.42,10556.0,56.3275,56.3522,56.311,56.3275,10556.0
2019-08-08 14:25:00,68.42,68.43,68.38,68.41,24418.0,56.3275,56.3357,56.2945,56.3192,24418.0
2019-08-08 14:30:00,68.42,68.49,68.41,68.46,8400.0,56.3275,56.3851,56.3192,56.3604,8400.0
2019-08-08 14:35:00,68.45,68.46,68.42,68.42,4650.0,56.3522,56.3604,56.3275,56.3275,4650.0
2019-08-08 14:40:00,68.44,68.49,68.42,68.48,7476.0,56.3439,56.3851,56.3275,56.3769,7476.0
2019-08-08 14:45:00,68.5,68.51,68.38,68.39,9368.0,56.3933,56.4016,56.2945,56.3028,9368.0
2019-08-08 14:50:00,68.42,68.52,68.41,68.5,7916.0,56.3275,56.4098,56.3192,56.3933,7916.0
2019-08-08 14:55:00,68.51,68.55,68.44,68.47,9566.0,56.4016,56.4345,56.3439,56.3686,9566.0
2019-08-08 15:00:00,68.47,68.53,68.45,68.53,7326.0,56.3686,56.418,56.3522,56.418,7326.0
2019-08-08 15:05:00,68.52,68.55,68.48,68.53,6370.0,56.4098,56.4345,56.3769,56.418,6370.0
2019-08-08 15:10:00,68.51,68.51,68.44,68.45,10490.0,56.4016,56.4016,56.3439,56.3522,10490.0
2019-08-08 15:15:00,68.46,68.46,68.38,68.45,10166.0,56.3604,56.3604,56.2945,56.3522,10166.0
2019-08-08 15:20:00,68.47,68.52,68.45,68.48,9902.0,56.3686,56.4098,56.3522,56.3769,9902.0
2019-08-08 15:25:00,68.46,68.51,68.42,68.47,9962.0,56.3604,56.4016,56.3275,56.3686,9962.0
2019-08-08 15:30:00,68.45,68.54,68.44,68.51,21590.0,56.3522,56.4263,56.3439,56.4016,21590.0
2019-08-08 15:35:00,68.51,68.51,68.4,68.43,21906.0,56.4016,56.4016,56.311,56.3357,21906.0
2019-08-08 15:40:00,68.42,68.55,68.42,68.5,32488.0,56.3275,56.4345,56.3275,56.3933,32488.0
2019-08-08 15:45:00,68.51,68.58,68.48,68.56,21542.0,56.4016,56.4592,56.3769,56.4427,21542.0
2019-08-08 15:50:00,68.55,68.55,68.47,68.47,33092.0,56.4345,56.4345,56.3686,56.3686,33092.0
2019-08-08 15:55:00,68.46,68.49,68.25,68.39,277194.0,56.3604,56.3851,56.1875,56.3028,277194.0
2019-08-09 09:30:00,68.5,68.61,67.89,68.58,17948.0,56.3933,56.4839,55.8911,56.4592,17948.0
2019-08-09 09:35:00,68.57,68.8,68.57,68.72,10354.0,56.451,56.6403,56.451,56.5744,10354.0
2019-08-09 09:40:00,68.66,68.79,68.61,68.77,7800.0,56.525,56.6321,56.4839,56.6156,7800.0
2019-08-09 09:45:00,68.7,68.91,68.67,68.91,8880.0,56.558,56.7309,56.5333,56.7309,8880.0
2019-08-09 09:50:00,68.94,69.02,68.85,68.86,19558.0,56.7556,56.8214,56.6815,56.6897,19558.0
2019-08-09 09:55:00,68.93,68.93,68.76,68.78,13394.0,56.7473,56.7473,56.6074,56.6238,13394.0
2019-08-09 10:00:00,68.73,68.83,68.68,68.8,8222.0,56.5827,56.665,56.5415,56.6403,8222.0
2019-08-09 10:05:00,68.78,69.02,68.74,68.98,14926.0,56.6238,56.8214,56.5909,56.7885,14926.0
2019-08-09 10:10:00,69.02,69.08,69.01,69.04,10730.0,56.8214,56.8708,56.8132,56.8379,10730.0
2019-08-09 10:15:00,69.03,69.03,68.88,68.92,14202.0,56.8296,56.8296,56.7062,56.7391,14202.0
2019-08-09 10:20:00,68.92,68.96,68.84,68.94,6422.0,56.7391,56.772,56.6732,56.7556,6422.0
2019-08-09 10:25:00,68.96,69.03,68.92,68.99,7458.0,56.772,56.8296,56.7391,56.7967,7458.0
2019-08-09 10:30:00,68.99,69.0,68.83,68.9,11660.0,56.7967,56.805,56.665,56.7226,11660.0
2019-08-09 10:35:00,68.92,69.01,68.92,68.96,10094.0,56.7391,56.8132,56.7391,56.772,10094.0
2019-08-09 10:40:00,68.94,68.94,68.81,68.85,9144.0,56.7556,56.7556,56.6485,56.6815,9144.0
2019-08-09 10:45:00,68.85,68.98,68.85,68.96,24266.0,56.6815,56.7885,56.6815,56.772,24266.0
2019-08-09 10:50:00,68.98,69.07,68.98,69.06,13234.0,56.7885,56.8626,56.7885,56.8543,13234.0
2019-08-09 10:55:00,69.06,69.13,69.02,69.04,18034.0,56.8543,56.912,56.8214,56.8379,18034.0
2019-08-09 11:00:00,69.06,69.11,69.06,69.11,8992.0,56.8543,56.8955,56.8543,56.8955,8992.0
2019-08-09 11:05:00,69.09,69.09,68.96,68.96,7810.0,56.879,56.879,56.772,56.772,7810.0
2019-08-09 11:10:00,68.94,68.96,68.89,68.95,18650.0,56.7556,56.772,56.7144,56.7638,18650.0
2019-08-09 11:15:00,68.96,68.97,68.86,68.89,28672.0,56.772,56.7803,56.6897,56.7144,28672.0
2019-08-09 11:20:00,68.91,68.94,68.87,68.88,8800.0,56.7309,56.7556,56.6979,56.7062,8800.0
2019-08-09 11:25:00,68.86,68.89,68.85,68.89,6522.0,56.6897,56.7144,56.6815,56.7144,6522.0
2019-08-09 11:30:00,68.86,68.96,68.86,68.96,9450.0,56.6897,56.772,56.6897,56.772,9450.0
2019-08-09 11:35:00,68.98,68.98,68.93,68.93,7734.0,56.7885,56.7885,56.7473,56.7473,7734.0
2019-08-09 11:40:00,68.93,68.93,68.81,68.82,10000.0,56.7473,56.7473,56.6485,56.6568,10000.0
2019-08-09 11:45:00,68.82,68.89,68.82,68.88,7510.0,56.6568,56.7144,56.6568,56.7062,7510.0
2019-08-09 11:50:00,68.89,68.89,68.85,68.85,6250.0,56.7144,56.7144,56.6815,56.6815,6250.0
2019-08-09 11:55:00,68.78,68.78,68.63,68.65,8428.0,56.6238,56.6238,56.5003,56.5168,8428.0
2019-08-09 12:00:00,68.66,68.76,68.63,68.76,9580.0,56.525,56.6074,56.5003,56.6074,9580.0
2019-08-09 12:05:00,68.74,68.77,68.72,68.75,5136.0,56.5909,56.6156,56.5744,56.5991,5136.0
2019-08-09 12:10:00,68.77,68.77,68.74,68.75,8604.0,56.6156,56.6156,56.5909,56.5991,8604.0
2019-08-09 12:15:00,68.75,68.76,68.6,68.6,10658.0,56.5991,56.6074,56.4756,56.4756,10658.0
2019-08-09 12:20:00,68.61,68.63,68.56,68.61,6430.0,56.4839,56.5003,56.4427,56.4839,6430.0
2019-08-09 12:25:00,68.61,68.64,68.57,68.63,5414.0,56.4839,56.5086,56.451,56.5003,5414.0
2019-08-09 12:30:00,68.64,68.68,68.6,68.68,9852.0,56.5086,56.5415,56.4756,56.5415,9852.0
2019-08-09 12:35:00,68.69,68.69,68.6,68.69,13436.0,56.5497,56.5497,56.4756,56.5497,13436.0
2019-08-09 12:40:00,68.67,68.78,68.65,68.75,10388.0,56.5333,56.6238,56.5168,56.5991,10388.0
2019-08-09 12:45:00,68.76,68.78,68.74,68.78,4850.0,56.6074,56.6238,56.5909,56.6238,4850.0
2019-08-09 12:50:00,68.79,68.91,68.75,68.89,12700.0,56.6321,56.7309,56.5991,56.7144,12700.0
2019-08-09 12:55:00,68.95,68.98,68.79,68.79,13314.0,56.7638,56.7885,56.6321,56.6321,13314.0
2019-08-09 13:00:00,68.76,68.81,68.75,68.75,4400.0,56.6074,56.6485,56.5991,56.5991,4400.0
2019-08-09 13:05:00,68.75,68.78,68.74,68.77,17884.0,56.5991,56.6238,56.5909,56.6156,17884.0
2019-08-09 13:10:00,68.76,68.82,68.73,68.79,8710.0,56.6074,56.6568,56.5827,56.6321,8710.0
2019-08-09 13:15:00,68.79,68.83,68.75,68.8,10800.0,56.6321,56.665,56.5991,56.6403,10800.0
2019-08-09 13:20:00,68.81,68.87,68.8,68.82,20190.0,56.6485,56.6979,56.6403,56.6568,20190.0
2019-08-09 13:25:00,68.81,68.91,68.81,68.91,13002.0,56.6485,56.7309,56.6485,56.7309,13002.0
2019-08-09 13:30:00,68.9,68.97,68.9,68.91,11802.0,56.7226,56.7803,56.7226,56.7309,11802.0
2019-08-09 13:35:00,68.92,68.95,68.92,68.94,5052.0,56.7391,56.7638,56.7391,56.7556,5052.0
2019-08-09 13:40:00,68.98,69.01,68.92,68.93,11982.0,56.7885,56.8132,56.7391,56.7473,11982.0
2019-08-09 13:45:00,68.94,68.95,68.91,68.94,8336.0,56.7556,56.7638,56.7309,56.7556,8336.0
2019-08-09 13:50:00,68.93,68.95,68.89,68.95,14250.0,56.7473,56.7638,56.7144,56.7638,14250.0
2019-08-09 13:55:00,68.93,68.97,68.92,68.94,6000.0,56.7473,56.7803,56.7391,56.7556,6000.0
2019-08-09 14:00:00,68.94,68.97,68.92,68.96,6898.0,56.7556,56.7803,56.7391,56.772,6898.0
2019-08-09 14:05:00,68.99,69.0,68.93,68.97,9518.0,56.7967,56.805,56.7473,56.7803,9518.0
2019-08-09 14:10:00,68.97,69.0,68.94,68.94,5994.0,56.7803,56.805,56.7556,56.7556,5994.0
2019-08-09 14:15:00,68.92,68.92,68.89,68.92,6798.0,56.7391,56.7391,56.7144,56.7391,6798.0
2019-08-09 14:20:00,68.92,69.0,68.92,68.99,6074.0,56.7391,56.805,56.7391,56.7967,6074.0
2019-08-09 14:25:00,69.01,69.02,68.96,68.98,11050.0,56.8132,56.8214,56.772,56.7885,11050.0
2019-08-09 14:30:00,68.97,68.98,68.95,68.96,9550.0,56.7803,56.7885,56.7638,56.772,9550.0
2019-08-09 14:35:00,68.98,68.98,68.9,68.94,8198.0,56.7885,56.7885,56.7226,56.7556,8198.0
2019-08-09 14:40:00,68.95,69.01,68.95,68.99,12424.0,56.7638,56.8132,56.7638,56.7967,12424.0
2019-08-09 14:45:00,68.99,69.0,68.91,69.0,21098.0,56.7967,56.805,56.7309,56.805,21098.0
2019-08-09 14:50:00,68.99,69.01,68.97,68.98,14264.0,56.7967,56.8132,56.7803,56.7885,14264.0
2019-08-09 14:55:00,69.0,69.03,68.97,68.98,12858.0,56.805,56.8296,56.7803,56.7885,12858.0
2019-08-09 15:00:00,68.98,69.1,68.93,69.07,17836.0,56.7885,56.8873,56.7473,56.8626,17836.0
2019-08-09 15:05:00,69.07,69.16,69.06,69.15,13744.0,56.8626,56.9367,56.8543,56.9284,13744.0
2019-08-09 15:10:00,69.13,69.16,69.09,69.11,30190.0,56.912,56.9367,56.879,56.8955,30190.0
2019-08-09 15:15:00,69.12,69.12,69.0,69.04,30836.0,56.9037,56.9037,56.805,56.8379,30836.0
2019-08-09 15:20:00,69.06,69.07,69.02,69.03,44118.0,56.8543,56.8626,56.8214,56.8296,44118.0
2019-08-09 15:25:00,69.04,69.05,68.99,69.04,19132.0,56.8379,56.8461,56.7967,56.8379,19132.0
2019-08-09 15:30:00,69.05,69.17,69.03,69.14,29228.0,56.8461,56.9449,56.8296,56.9202,29228.0
2019-08-09 15:35:00,69.13,69.16,69.11,69.16,24348.0,56.912,56.9367,56.8955,56.9367,24348.0
2019-08-09 15:40:00,69.16,69.17,69.08,69.11,29060.0,56.9367,56.9449,56.8708,56.8955,29060.0
2019-08-09 15:45:00,69.11,69.17,69.11,69.13,52770.0,56.8955,56.9449,56.8955,56.912,52770.0
2019-08-09 15:50:00,69.12,69.12,68.96,68.96,55814.0,56.9037,56.9037,56.772,56.772,55814.0
2019-08-09 15:55:00,68.96,68.96,68.83,68.84,155374.0,56.772,56.772,56.665,56.6732,155374.0
2019-08-12 09:30:00,68.85,68.98,68.66,68.98,29908.0,56.6815,56.7885,56.525,56.7885,29908.0
2019-08-12 09:35:00,68.99,69.17,68.86,69.04,16018.0,56.7967,56.9449,56.6897,56.8379,16018.0
2019-08-12 09:40:00,69.09,69.11,68.78,68.87,19558.0,56.879,56.8955,56.6238,56.6979,19558.0
2019-08-12 09:45:00,68.81,68.93,68.8,68.8,10144.0,56.6485,56.7473,56.6403,56.6403,10144.0
2019-08-12 09:50:00,68.8,68.8,68.67,68.67,16666.0,56.6403,56.6403,56.5333,56.5333,16666.0
2019-08-12 09:55:00,68.64,68.69,68.52,68.6,50292.0,56.5086,56.5497,56.4098,56.4756,50292.0
2019-08-12 10:00:00,68.64,68.7,68.63,68.69,10668.0,56.5086,56.558,56.5003,56.5497,10668.0
2019-08-12 10:05:00,68.64,68.83,68.64,68.8,12534.0,56.5086,56.665,56.5086,56.6403,12534.0
2019-08-12 10:10:00,68.88,69.02,68.83,68.92,14480.0,56.7062,56.8214,56.665,56.7391,14480.0
2019-08-12 10:15:00,68.92,68.98,68.88,68.92,26814.0,56.7391,56.7885,56.7062,56.7391,26814.0
2019-08-12 10:20:00,68.94,68.96,68.83,68.84,12400.0,56.7556,56.772,56.665,56.6732,12400.0
2019-08-12 10:25:00,68.89,68.9,68.81,68.81,32250.0,56.7144,56.7226,56.6485,56.6485,32250.0
2019-08-12 10:30:00,68.8,68.94,68.79,68.89,13216.0,56.6403,56.7556,56.6321,56.7144,13216.0
2019-08-12 10:35:00,68.87,68.87,68.79,68.83,12920.0,56.6979,56.6979,56.6321,56.665,12920.0
2019-08-12 10:40:00,68.82,68.82,68.66,68.71,8250.0,56.6568,56.6568,56.525,56.5662,8250.0
2019-08-12 10:45:00,68.72,68.74,68.55,68.6,26758.0,56.5744,56.5909,56.4345,56.4756,26758.0
2019-08-12 10:50:00,68.6,68.6,68.53,68.55,15014.0,56.4756,56.4756,56.418,56.4345,15014.0
2019-08-12 10:55:00,68.57,68.69,68.57,68.65,13560.0,56.451,56.5497,56.451,56.5168,13560.0
2019-08-12 11:00:00,68.66,68.7,68.55,68.56,16618.0,56.525,56.558,56.4345,56.4427,16618.0
2019-08-12 11:05:00,68.54,68.59,68.51,68.53,9956.0,56.4263,56.4674,56.4016,56.418,9956.0
2019-08-12 11:10:00,68.53,68.53,68.45,68.46,16844.0,56.418,56.418,56.3522,56.3604,16844.0
2019-08-12 11:15:00,68.45,68.47,68.36,68.38,35988.0,56.3522,56.3686,56.2781,56.2945,35988.0
2019-08-12 11:20:00,68.38,68.55,68.37,68.52,18114.0,56.2945,56.4345,56.2863,56.4098,18114.0
2019-08-12 11:25:00,68.52,68.52,68.44,68.52,12782.0,56.4098,56.4098,56.3439,56.4098,12782.0
2019-08-12 11:30:00,68.52,68.54,68.42,68.42,14102.0,56.4098,56.4263,56.3275,56.3275,14102.0
2019-08-12 11:35:00,68.43,68.53,68.42,68.53,18166.0,56.3357,56.418,56.3275,56.418,18166.0
2019-08-12 11:40:00,68.53,68.61,68.5,68.61,8560.0,56.418,56.4839,56.3933,56.4839,8560.0
2019-08-12 11:45:00,68.62,68.67,68.58,68.64,11742.0,56.4921,56.5333,56.4592,56.5086,11742.0
2019-08-12 11:50:00,68.64,68.76,68.63,68.76,8228.0,56.5086,56.6074,56.5003,56.6074,8228.0
2019-08-12 11:55:00,68.75,68.76,68.65,68.66,10184.0,56.5991,56.6074,56.5168,56.525,10184.0
2019-08-12 12:00:00,68.66,68.66,68.62,68.65,4450.0,56.525,56.525,56.4921,56.5168,4450.0
2019-08-12 12:05:00,68.65,68.67,68.61,68.66,12238.0,56.5168,56.5333,56.4839,56.525,12238.0
2019-08-12 12:10:00,68.66,68.73,68.63,68.7,13680.0,56.525,56.5827,56.5003,56.558,13680.0
2019-08-12 12:15:00,68.68,68.68,68.58,68.65,98080.0,56.5415,56.5415,56.4592,56.5168,98080.0
2019-08-12 12:20:00,68.64,68.71,68.64,68.64,10282.0,56.5086,56.5662,56.5086,56.5086,10282.0
2019-08-12 12:25:00,68.65,68.72,68.59,68.71,11140.0,56.5168,56.5744,56.4674,56.5662,11140.0
2019-08-12 12:30:00,68.71,68.82,68.71,68.71,16790.0,56.5662,56.6568,56.5662,56.5662,16790.0
2019-08-12 12:35:00,68.72,68.79,68.71,68.76,9890.0,56.5744,56.6321,56.5662,56.6074,9890.0
2019-08-12 12:40:00,68.76,68.76,68.57,68.61,24830.0,56.6074,56.6074,56.451,56.4839,24830.0
2019-08-12 12:45:00,68.61,68.61,68.55,68.57,13510.0,56.4839,56.4839,56.4345,56.451,13510.0
2019-08-12 12:50:00,68.57,68.58,68.48,68.48,25348.0,56.451,56.4592,56.3769,56.3769,25348.0
2019-08-12 12:55:00,68.49,68.53,68.48,68.5,11360.0,56.3851,56.418,56.3769,56.3933,11360.0
2019-08-12 13:00:00,68.5,68.52,68.41,68.51,10706.0,56.3933,56.4098,56.3192,56.4016,10706.0
2019-08-12 13:05:00,68.51,68.55,68.5,68.51,25364.0,56.4016,56.4345,56.3933,56.4016,25364.0
2019-08-12 13:10:00,68.5,68.56,68.47,68.54,29122.0,56.3933,56.4427,56.3686,56.4263,29122.0
2019-08-12 13:15:00,68.53,68.54,68.45,68.49,26882.0,56.418,56.4263,56.3522,56.3851,26882.0
2019-08-12 13:20:00,68.49,68.57,68.49,68.52,12000.0,56.3851,56.451,56.3851,56.4098,12000.0
2019-08-12 13:25:00,68.53,68.54,68.47,68.48,15660.0,56.418,56.4263,56.3686,56.3769,15660.0
2019-08-12 13:30:00,68.49,68.51,68.47,68.49,11462.0,56.3851,56.4016,56.3686,56.3851,11462.0
2019-08-12 13:35:00,68.49,68.5,68.42,68.45,14536.0,56.3851,56.3933,56.3275,56.3522,14536.0
2019-08-12 13:40:00,68.44,68.49,68.4,68.4,14996.0,56.3439,56.3851,56.311,56.311,14996.0
2019-08-12 13:45:00,68.36,68.44,68.36,68.37,8200.0,56.2781,56.3439,56.2781,56.2863,8200.0
2019-08-12 13:50:00,68.37,68.38,68.3,68.32,10556.0,56.2863,56.2945,56.2287,56.2451,10556.0
2019-08-12 13:55:00,68.32,68.34,68.28,68.34,18234.0,56.2451,56.2616,56.2122,56.2616,18234.0
2019-08-12 14:00:00,68.33,68.34,68.26,68.32,13912.0,56.2534,56.2616,56.1957,56.2451,13912.0
2019-08-12 14:05:00,68.31,68.37,68.29,68.36,15304.0,56.2369,56.2863,56.2204,56.2781,15304.0
2019-08-12 14:10:00,68.36,68.37,68.27,68.29,15248.0,56.2781,56.2863,56.204,56.2204,15248.0
2019-08-12 14:15:00,68.3,68.37,68.28,68.35,20662.0,56.2287,56.2863,56.2122,56.2698,20662.0
2019-08-12 14:20:00,68.35,68.36,68.26,68.33,12246.0,56.2698,56.2781,56.1957,56.2534,12246.0
2019-08-12 14:25:00,68.32,68.35,68.28,68.28,13018.0,56.2451,56.2698,56.2122,56.2122,13018.0
2019-08-12 14:30:00,68.29,68.35,68.27,68.29,24200.0,56.2204,56.2698,56.204,56.2204,24200.0
2019-08-12 14:35:00,68.3,68.31,68.24,68.26,15884.0,56.2287,56.2369,56.1793,56.1957,15884.0
2019-08-12 14:40:00,68.25,68.26,68.04,68.06,14930.0,56.1875,56.1957,56.0146,56.0311,14930.0
2019-08-12 14:45:00,68.08,68.17,68.04,68.08,17240.0,56.0476,56.1216,56.0146,56.0476,17240.0
2019-08-12 14:50:00,68.1,68.15,68.07,68.09,18138.0,56.064,56.1052,56.0393,56.0558,18138.0
2019-08-12 14:55:00,68.09,68.17,68.04,68.17,14354.0,56.0558,56.1216,56.0146,56.1216,14354.0
2019-08-12 15:00:00,68.19,68.29,68.17,68.25,16520.0,56.1381,56.2204,56.1216,56.1875,16520.0
2019-08-12 15:05:00,68.24,68.29,68.2,68.26,12220.0,56.1793,56.2204,56.1463,56.1957,12220.0
2019-08-12 15:10:00,68.25,68.29,68.24,68.29,14908.0,56.1875,56.2204,56.1793,56.2204,14908.0
2019-08-12 15:15:00,68.29,68.31,68.26,68.28,17500.0,56.2204,56.2369,56.1957,56.2122,17500.0
2019-08-12 15:20:00,68.25,68.34,68.25,68.34,8102.0,56.1875,56.2616,56.1875,56.2616,8102.0
2019-08-12 15:25:00,68.33,68.45,68.33,68.42,11854.0,56.2534,56.3522,56.2534,56.3275,11854.0
2019-08-12 15:30:00,68.42,68.44,68.38,68.39,7672.0,56.3275,56.3439,56.2945,56.3028,7672.0
2019-08-12 15:35:00,68.41,68.49,68.39,68.49,2710.0,56.3192,56.3851,56.3028,56.3851,2710.0
2019-08-12 15:40:00,68.53,68.55,68.5,68.55,3000.0,56.418,56.4345,56.3933,56.4345,3000.0
2019-08-12 15:45:00,68.6,68.64,68.38,68.58,36914.0,56.4756,56.5086,56.2945,56.4592,36914.0
2019-08-12 15:50:00,68.57,68.72,68.56,68.7,66576.0,56.451,56.5744,56.4427,56.558,66576.0
2019-08-12 15:55:00,68.7,68.74,68.52,68.58,142958.0,56.558,56.5909,56.4098,56.4592,142958.0
2019-08-13 09:30:00,66.95,68.61,66.95,68.6,31542.0,55.1173,56.4839,55.1173,56.4756,31542.0
2019-08-13 09:35:00,68.7,68.88,68.55,68.88,15912.0,56.558,56.7062,56.4345,56.7062,15912.0
2019-08-13 09:40:00,68.8,68.88,68.71,68.87,22336.0,56.6403,56.7062,56.5662,56.6979,22336.0
2019-08-13 09:45:00,68.94,69.19,68.88,69.01,23804.0,56.7556,56.9614,56.7062,56.8132,23804.0
2019-08-13 09:50:00,69.01,69.02,68.83,68.83,13556.0,56.8132,56.8214,56.665,56.665,13556.0
2019-08-13 09:55:00,68.82,68.89,68.61,68.61,10224.0,56.6568,56.7144,56.4839,56.4839,10224.0
2019-08-13 10:00:00,68.62,68.77,68.62,68.77,49054.0,56.4921,56.6156,56.4921,56.6156,49054.0
2019-08-13 10:05:00,68.73,68.82,68.63,68.8,18514.0,56.5827,56.6568,56.5003,56.6403,18514.0
2019-08-13 10:10:00,68.78,68.96,68.71,68.94,16486.0,56.6238,56.772,56.5662,56.7556,16486.0
2019-08-13 10:15:00,68.96,69.02,68.89,69.02,23876.0,56.772,56.8214,56.7144,56.8214,23876.0
2019-08-13 10:20:00,69.05,69.05,68.89,68.94,17528.0,56.8461,56.8461,56.7144,56.7556,17528.0
2019-08-13 10:25:00,68.95,69.11,68.95,69.02,14692.0,56.7638,56.8955,56.7638,56.8214,14692.0
2019-08-13 10:30:00,69.0,69.0,68.92,68.97,9294.0,56.805,56.805,56.7391,56.7803,9294.0
2019-08-13 10:35:00,68.93,69.0,68.91,68.95,9222.0,56.7473,56.805,56.7309,56.7638,9222.0
2019-08-13 10:40:00,68.96,68.98,68.84,68.87,16316.0,56.772,56.7885,56.6732,56.6979,16316.0
2019-08-13 10:45:00,68.88,68.92,68.79,68.86,8856.0,56.7062,56.7391,56.6321,56.6897,8856.0
2019-08-13 10:50:00,68.88,68.88,68.83,68.86,12312.0,56.7062,56.7062,56.665,56.6897,12312.0
2019-08-13 10:55:00,68.88,68.89,68.81,68.81,15792.0,56.7062,56.7144,56.6485,56.6485,15792.0
2019-08-13 11:00:00,68.82,68.86,68.8,68.81,18582.0,56.6568,56.6897,56.6403,56.6485,18582.0
2019-08-13 11:05:00,68.8,68.83,68.79,68.81,10946.0,56.6403,56.665,56.6321,56.6485,10946.0
2019-08-13 11:10:00,68.8,68.81,68.74,68.79,13160.0,56.6403,56.6485,56.5909,56.6321,13160.0
2019-08-13 11:15:00,68.8,68.82,68.71,68.75,20858.0,56.6403,56.6568,56.5662,56.5991,20858.0
2019-08-13 11:20:00,68.76,68.82,68.71,68.75,14218.0,56.6074,56.6568,56.5662,56.5991,14218.0
2019-08-13 11:25:00,68.73,68.74,68.67,68.71,13386.0,56.5827,56.5909,56.5333,56.5662,13386.0
2019-08-13 11:30:00,68.71,68.74,68.66,68.69,10572.0,56.5662,56.5909,56.525,56.5497,10572.0
2019-08-13 11:35:00,68.69,68.82,68.69,68.8,12580.0,56.5497,56.6568,56.5497,56.6403,12580.0
2019-08-13 11:40:00,68.82,68.88,68.78,68.88,15750.0,56.6568,56.7062,56.6238,56.7062,15750.0
2019-08-13 11:45:00,68.93,68.95,68.86,68.86,6052.0,56.7473,56.7638,56.6897,56.6897,6052.0
2019-08-13 11:50:00,68.87,68.9,68.84,68.89,5600.0,56.6979,56.7226,56.6732,56.7144,5600.0
2019-08-13 11:55:00,68.92,69.0,68.87,68.99,22994.0,56.7391,56.805,56.6979,56.7967,22994.0
2019-08-13 12:00:00,68.99,68.99,68.91,68.91,19404.0,56.7967,56.7967,56.7309,56.7309,19404.0
2019-08-13 12:05:00,68.89,68.98,68.88,68.96,6600.0,56.7144,56.7885,56.7062,56.772,6600.0
2019-08-13 12:10:00,68.96,68.97,68.89,68.92,15132.0,56.772,56.7803,56.7144,56.7391,15132.0
2019-08-13 12:15:00,68.95,69.1,68.95,69.0,14342.0,56.7638,56.8873,56.7638,56.805,14342.0
2019-08-13 12:20:00,69.01,69.07,68.89,68.92,25016.0,56.8132,56.8626,56.7144,56.7391,25016.0
2019-08-13 12:25:00,68.91,68.94,68.87,68.89,6940.0,56.7309,56.7556,56.6979,56.7144,6940.0
2019-08-13 12:30:00,68.87,68.88,68.82,68.84,9284.0,56.6979,56.7062,56.6568,56.6732,9284.0
2019-08-13 12:35:00,68.85,68.91,68.78,68.79,10650.0,56.6815,56.7309,56.6238,56.6321,10650.0
2019-08-13 12:40:00,68.81,68.86,68.8,68.86,26250.0,56.6485,56.6897,56.6403,56.6897,26250.0
2019-08-13 12:45:00,68.86,68.86,68.79,68.84,23610.0,56.6897,56.6897,56.6321,56.6732,23610.0
2019-08-13 12:50:00,68.85,68.89,68.81,68.83,10680.0,56.6815,56.7144,56.6485,56.665,10680.0
2019-08-13 12:55:00,68.83,68.83,68.69,68.71,9450.0,56.665,56.665,56.5497,56.5662,9450.0
2019-08-13 13:00:00,68.69,68.69,68.61,68.66,12142.0,56.5497,56.5497,56.4839,56.525,12142.0
2019-08-13 13:05:00,68.66,68.7,68.64,68.66,11990.0,56.525,56.558,56.5086,56.525,11990.0
2019-08-13 13:10:00,68.69,68.75,68.66,68.73,12600.0,56.5497,56.5991,56.525,56.5827,12600.0
2019-08-13 13:15:00,68.73,68.73,68.6,68.61,11100.0,56.5827,56.5827,56.4756,56.4839,11100.0
2019-08-13 13:20:00,68.63,68.64,68.58,68.58,7460.0,56.5003,56.5086,56.4592,56.4592,7460.0
2019-08-13 13:25:00,68.6,68.64,68.57,68.64,7402.0,56.4756,56.5086,56.451,56.5086,7402.0
2019-08-13 13:30:00,68.63,68.64,68.57,68.57,11980.0,56.5003,56.5086,56.451,56.451,11980.0
2019-08-13 13:35:00,68.58,68.59,68.53,68.53,13808.0,56.4592,56.4674,56.418,56.418,13808.0
2019-08-13 13:40:00,68.54,68.57,68.5,68.53,6200.0,56.4263,56.451,56.3933,56.418,6200.0
2019-08-13 13:45:00,68.52,68.59,68.52,68.58,7896.0,56.4098,56.4674,56.4098,56.4592,7896.0
2019-08-13 13:50:00,68.58,68.66,68.58,68.64,6810.0,56.4592,56.525,56.4592,56.5086,6810.0
2019-08-13 13:55:00,68.63,68.67,68.58,68.58,9362.0,56.5003,56.5333,56.4592,56.4592,9362.0
2019-08-13 14:00:00,68.6,68.64,68.59,68.64,8484.0,56.4756,56.5086,56.4674,56.5086,8484.0
2019-08-13 14:05:00,68.63,68.64,68.59,68.63,6928.0,56.5003,56.5086,56.4674,56.5003,6928.0
2019-08-13 14:10:00,68.63,68.63,68.57,68.57,9820.0,56.5003,56.5003,56.451,56.451,9820.0
2019-08-13 14:15:00,68.58,68.64,68.57,68.61,8406.0,56.4592,56.5086,56.451,56.4839,8406.0
2019-08-13 14:20:00,68.6,68.64,68.58,68.64,13574.0,56.4756,56.5086,56.4592,56.5086,13574.0
2019-08-13 14:25:00,68.65,68.75,68.64,68.73,15338.0,56.5168,56.5991,56.5086,56.5827,15338.0
2019-08-13 14:30:00,68.73,68.76,68.67,68.74,14972.0,56.5827,56.6074,56.5333,56.5909,14972.0
2019-08-13 14:35:00,68.74,68.78,68.71,68.77,12448.0,56.5909,56.6238,56.5662,56.6156,12448.0
2019-08-13 14:40:00,68.77,68.8,68.74,68.79,10450.0,56.6156,56.6403,56.5909,56.6321,10450.0
2019-08-13 14:45:00,68.81,68.81,68.74,68.76,14630.0,56.6485,56.6485,56.5909,56.6074,14630.0
2019-08-13 14:50:00,68.77,68.91,68.77,68.89,26076.0,56.6156,56.7309,56.6156,56.7144,26076.0
2019-08-13 14:55:00,68.9,68.96,68.89,68.91,16288.0,56.7226,56.772,56.7144,56.7309,16288.0
2019-08-13 15:00:00,68.91,68.98,68.9,68.95,22686.0,56.7309,56.7885,56.7226,56.7638,22686.0
2019-08-13 15:05:00,68.95,68.97,68.89,68.97,16316.0,56.7638,56.7803,56.7144,56.7803,16316.0
2019-08-13 15:10:00,68.98,68.99,68.89,68.89,14890.0,56.7885,56.7967,56.7144,56.7144,14890.0
2019-08-13 15:15:00,68.87,68.89,68.8,68.82,16084.0,56.6979,56.7144,56.6403,56.6568,16084.0
2019-08-13 15:20:00,68.86,68.86,68.78,68.8,13598.0,56.6897,56.6897,56.6238,56.6403,13598.0
2019-08-13 15:25:00,68.79,68.83,68.75,68.8,17884.0,56.6321,56.665,56.5991,56.6403,17884.0
2019-08-13 15:30:00,68.8,68.83,68.71,68.72,19456.0,56.6403,56.665,56.5662,56.5744,19456.0
2019-08-13 15:35:00,68.73,68.78,68.71,68.73,25386.0,56.5827,56.6238,56.5662,56.5827,25386.0
2019-08-13 15:40:00,68.73,68.73,68.67,68.67,50502.0,56.5827,56.5827,56.5333,56.5333,50502.0
2019-08-13 15:45:00,68.67,68.69,68.6,68.67,34282.0,56.5333,56.5497,56.4756,56.5333,34282.0
2019-08-13 15:50:00,68.67,68.83,68.64,68.83,60492.0,56.5333,56.665,56.5086,56.665,60492.0
2019-08-13 15:55:00,68.84,68.85,68.63,68.67,140460.0,56.6732,56.6815,56.5003,56.5333,140460.0
2019-08-14 09:30:00,68.86,68.98,68.61,68.96,30070.0,56.6897,56.7885,56.4839,56.772,30070.0
2019-08-14 09:35:00,68.95,69.2,68.95,69.09,13722.0,56.7638,56.9696,56.7638,56.879,13722.0
2019-08-14 09:40:00,69.09,69.2,69.0,69.04,18994.0,56.879,56.9696,56.805,56.8379,18994.0
2019-08-14 09:45:00,69.08,69.25,69.05,69.17,17186.0,56.8708,57.0108,56.8461,56.9449,17186.0
2019-08-14 09:50:00,69.17,69.22,68.96,69.03,26414.0,56.9449,56.9861,56.772,56.8296,26414.0
2019-08-14 09:55:00,69.06,69.08,68.96,69.01,11370.0,56.8543,56.8708,56.772,56.8132,11370.0
2019-08-14 10:00:00,69.01,69.04,68.81,68.95,13684.0,56.8132,56.8379,56.6485,56.7638,13684.0
2019-08-14 10:05:00,68.92,69.04,68.87,69.02,15830.0,56.7391,56.8379,56.6979,56.8214,15830.0
2019-08-14 10:10:00,69.04,69.09,69.0,69.08,15272.0,56.8379,56.879,56.805,56.8708,15272.0
2019-08-14 10:15:00,69.1,69.23,69.08,69.17,25282.0,56.8873,56.9943,56.8708,56.9449,25282.0
2019-08-14 10:20:00,69.17,69.18,69.08,69.17,7560.0,56.9449,56.9531,56.8708,56.9449,7560.0
2019-08-14 10:25:00,69.2,69.26,69.2,69.23,10212.0,56.9696,57.019,56.9696,56.9943,10212.0
2019-08-14 10:30:00,69.22,69.22,69.08,69.13,14234.0,56.9861,56.9861,56.8708,56.912,14234.0
2019-08-14 10:35:00,69.11,69.17,69.06,69.16,8810.0,56.8955,56.9449,56.8543,56.9367,8810.0
2019-08-14 10:40:00,69.15,69.28,69.08,69.26,17188.0,56.9284,57.0355,56.8708,57.019,17188.0
2019-08-14 10:45:00,69.28,69.37,69.25,69.33,13706.0,57.0355,57.1096,57.0108,57.0766,13706.0
2019-08-14 10:50:00,69.34,69.48,69.33,69.48,15092.0,57.0849,57.2001,57.0766,57.2001,15092.0
2019-08-14 10:55:00,69.46,69.51,69.39,69.39,18302.0,57.1837,57.2248,57.126,57.126,18302.0
2019-08-14 11:00:00,69.41,69.51,69.38,69.51,18558.0,57.1425,57.2248,57.1178,57.2248,18558.0
2019-08-14 11:05:00,69.5,69.54,69.42,69.49,11092.0,57.2166,57.2495,57.1507,57.2083,11092.0
2019-08-14 11:10:00,69.45,69.57,69.44,69.57,35992.0,57.1754,57.2742,57.1672,57.2742,35992.0
2019-08-14 11:15:00,69.55,69.63,69.33,69.45,52488.0,57.2577,57.3236,57.0766,57.1754,52488.0
2019-08-14 11:20:00,69.43,69.55,69.42,69.48,13210.0,57.159,57.2577,57.1507,57.2001,13210.0
2019-08-14 11:25:00,69.49,69.49,69.35,69.38,8358.0,57.2083,57.2083,57.0931,57.1178,8358.0
2019-08-14 11:30:00,69.36,69.44,69.36,69.41,8618.0,57.1013,57.1672,57.1013,57.1425,8618.0
2019-08-14 11:35:00,69.42,69.5,69.36,69.5,9090.0,57.1507,57.2166,57.1013,57.2166,9090.0
2019-08-14 11:40:00,69.51,69.61,69.5,69.56,31382.0,57.2248,57.3071,57.2166,57.266,31382.0
2019-08-14 11:45:00,69.54,69.55,69.41,69.44,7012.0,57.2495,57.2577,57.1425,57.1672,7012.0
2019-08-14 11:50:00,69.45,69.45,69.26,69.28,28740.0,57.1754,57.1754,57.019,57.0355,28740.0
2019-08-14 11:55:00,69.29,69.35,69.27,69.33,7140.0,57.0437,57.0931,57.0272,57.0766,7140.0
2019-08-14 12:00:00,69.32,69.32,69.21,69.24,7438.0,57.0684,57.0684,56.9778,57.0025,7438.0
2019-08-14 12:05:00,69.23,69.23,69.16,69.17,3400.0,56.9943,56.9943,56.9367,56.9449,3400.0
2019-08-14 12:10:00,69.18,69.21,69.16,69.19,10828.0,56.9531,56.9778,56.9367,56.9614,10828.0
2019-08-14 12:15:00,69.17,69.24,69.14,69.21,22584.0,56.9449,57.0025,56.9202,56.9778,22584.0
2019-08-14 12:20:00,69.23,69.29,69.16,69.19,7000.0,56.9943,57.0437,56.9367,56.9614,7000.0
2019-08-14 12:25:00,69.15,69.19,69.11,69.19,6070.0,56.9284,56.9614,56.8955,56.9614,6070.0
2019-08-14 12:30:00,69.17,69.22,69.17,69.17,7146.0,56.9449,56.9861,56.9449,56.9449,7146.0
2019-08-14 12:35:00,69.17,69.17,69.08,69.1,4674.0,56.9449,56.9449,56.8708,56.8873,4674.0
2019-08-14 12:40:00,69.09,69.1,69.06,69.06,8130.0,56.879,56.8873,56.8543,56.8543,8130.0
2019-08-14 12:45:00,69.06,69.07,68.9,68.91,13314.0,56.8543,56.8626,56.7226,56.7309,13314.0
2019-08-14 12:50:00,68.89,68.89,68.74,68.75,14166.0,56.7144,56.7144,56.5909,56.5991,14166.0
2019-08-14 12:55:00,68.73,68.73,68.63,68.72,13992.0,56.5827,56.5827,56.5003,56.5744,13992.0
2019-08-14 13:00:00,68.71,68.71,68.6,68.68,7142.0,56.5662,56.5662,56.4756,56.5415,7142.0
2019-08-14 13:05:00,68.64,68.72,68.64,68.68,5800.0,56.5086,56.5744,56.5086,56.5415,5800.0
2019-08-14 13:10:00,68.71,68.83,68.7,68.81,10018.0,56.5662,56.665,56.558,56.6485,10018.0
2019-08-14 13:15:00,68.83,68.89,68.8,68.81,12924.0,56.665,56.7144,56.6403,56.6485,12924.0
2019-08-14 13:20:00,68.83,68.94,68.83,68.91,7198.0,56.665,56.7556,56.665,56.7309,7198.0
2019-08-14 13:25:00,68.94,68.98,68.88,68.89,9526.0,56.7556,56.7885,56.7062,56.7144,9526.0
2019-08-14 13:30:00,68.89,68.94,68.89,68.94,4780.0,56.7144,56.7556,56.7144,56.7556,4780.0
2019-08-14 13:35:00,68.97,68.97,68.89,68.91,8400.0,56.7803,56.7803,56.7144,56.7309,8400.0
2019-08-14 13:40:00,68.93,68.97,68.91,68.94,10646.0,56.7473,56.7803,56.7309,56.7556,10646.0
2019-08-14 13:45:00,68.96,68.96,68.91,68.94,7358.0,56.772,56.772,56.7309,56.7556,7358.0
2019-08-14 13:50:00,68.98,69.05,68.94,69.0,11754.0,56.7885,56.8461,56.7556,56.805,11754.0
2019-08-14 13:55:00,69.0,69.05,68.98,69.05,9366.0,56.805,56.8461,56.7885,56.8461,9366.0
2019-08-14 14:00:00,69.05,69.08,69.0,69.02,16862.0,56.8461,56.8708,56.805,56.8214,16862.0
2019-08-14 14:05:00,69.0,69.02,68.91,68.98,7660.0,56.805,56.8214,56.7309,56.7885,7660.0
2019-08-14 14:10:00,68.96,68.99,68.87,68.87,5200.0,56.772,56.7967,56.6979,56.6979,5200.0
2019-08-14 14:15:00,68.89,68.96,68.89,68.92,5250.0,56.7144,56.772,56.7144,56.7391,5250.0
2019-08-14 14:20:00,68.89,68.94,68.83,68.86,7390.0,56.7144,56.7556,56.665,56.6897,7390.0
2019-08-14 14:25:00,68.85,68.88,68.76,68.76,8880.0,56.6815,56.7062,56.6074,56.6074,8880.0
2019-08-14 14:30:00,68.76,68.78,68.62,68.67,75180.0,56.6074,56.6238,56.4921,56.5333,75180.0
2019-08-14 14:35:00,68.7,68.7,68.59,68.59,7588.0,56.558,56.558,56.4674,56.4674,7588.0
2019-08-14 14:40:00,68.6,68.61,68.5,68.58,11188.0,56.4756,56.4839,56.3933,56.4592,11188.0
2019-08-14 14:45:00,68.64,68.69,68.58,68.64,9200.0,56.5086,56.5497,56.4592,56.5086,9200.0
2019-08-14 14:50:00,68.61,68.73,68.61,68.69,7700.0,56.4839,56.5827,56.4839,56.5497,7700.0
2019-08-14 14:55:00,68.69,68.74,68.66,68.73,6580.0,56.5497,56.5909,56.525,56.5827,6580.0
2019-08-14 15:00:00,68.72,68.91,68.63,68.85,11850.0,56.5744,56.7309,56.5003,56.6815,11850.0
2019-08-14 15:05:00,68.85,68.87,68.82,68.84,7800.0,56.6815,56.6979,56.6568,56.6732,7800.0
2019-08-14 15:10:00,68.85,68.88,68.82,68.83,8842.0,56.6815,56.7062,56.6568,56.665,8842.0
2019-08-14 15:15:00,68.83,68.83,68.71,68.72,12392.0,56.665,56.665,56.5662,56.5744,12392.0
2019-08-14 15:20:00,68.69,68.69,68.47,68.47,15490.0,56.5497,56.5497,56.3686,56.3686,15490.0
2019-08-14 15:25:00,68.48,68.7,68.48,68.57,17800.0,56.3769,56.558,56.3769,56.451,17800.0
2019-08-14 15:30:00,68.57,68.57,68.39,68.56,22366.0,56.451,56.451,56.3028,56.4427,22366.0
2019-08-14 15:35:00,68.57,68.66,68.55,68.66,24334.0,56.451,56.525,56.4345,56.525,24334.0
2019-08-14 15:40:00,68.69,68.69,68.48,68.56,29074.0,56.5497,56.5497,56.3769,56.4427,29074.0
2019-08-14 15:45:00,68.56,68.64,68.5,68.52,40816.0,56.4427,56.5086,56.3933,56.4098,40816.0
2019-08-14 15:50:00,68.51,68.61,68.45,68.58,85822.0,56.4016,56.4839,56.3522,56.4592,85822.0
2019-08-14 15:55:00,68.59,68.59,68.36,68.39,229768.0,56.4674,56.4674,56.2781,56.3028,229768.0
2019-08-15 09:30:00,68.44,68.64,68.3,68.46,41008.0,56.3439,56.5086,56.2287,56.3604,41008.0
2019-08-15 09:35:00,68.39,68.75,68.39,68.58,19248.0,56.3028,56.5991,56.3028,56.4592,19248.0
2019-08-15 09:40:00,68.59,68.7,68.53,68.67,9878.0,56.4674,56.558,56.418,56.5333,9878.0
2019-08-15 09:45:00,68.72,68.8,68.67,68.71,13722.0,56.5744,56.6403,56.5333,56.5662,13722.0
2019-08-15 09:50:00,68.75,68.89,68.71,68.88,17978.0,56.5991,56.7144,56.5662,56.7062,17978.0
2019-08-15 09:55:00,68.92,69.05,68.88,69.01,19072.0,56.7391,56.8461,56.7062,56.8132,19072.0
2019-08-15 10:00:00,69.02,69.06,68.93,68.98,27136.0,56.8214,56.8543,56.7473,56.7885,27136.0
2019-08-15 10:05:00,68.96,69.23,68.94,69.23,17486.0,56.772,56.9943,56.7556,56.9943,17486.0
2019-08-15 10:10:00,69.24,69.32,69.13,69.14,48802.0,57.0025,57.0684,56.912,56.9202,48802.0
2019-08-15 10:15:00,69.14,69.17,69.08,69.17,17428.0,56.9202,56.9449,56.8708,56.9449,17428.0
2019-08-15 10:20:00,69.17,69.17,69.01,69.07,15142.0,56.9449,56.9449,56.8132,56.8626,15142.0
2019-08-15 10:25:00,69.08,69.14,69.0,69.01,21566.0,56.8708,56.9202,56.805,56.8132,21566.0
2019-08-15 10:30:00,68.99,69.0,68.83,68.95,23192.0,56.7967,56.805,56.665,56.7638,23192.0
2019-08-15 10:35:00,68.95,69.06,68.95,69.0,10856.0,56.7638,56.8543,56.7638,56.805,10856.0
2019-08-15 10:40:00,68.96,68.99,68.91,68.97,41984.0,56.772,56.7967,56.7309,56.7803,41984.0
2019-08-15 10:45:00,68.98,69.04,68.97,69.02,27502.0,56.7885,56.8379,56.7803,56.8214,27502.0
2019-08-15 10:50:00,69.03,69.14,69.01,69.1,17090.0,56.8296,56.9202,56.8132,56.8873,17090.0
2019-08-15 10:55:00,69.11,69.11,68.98,68.98,22332.0,56.8955,56.8955,56.7885,56.7885,22332.0
2019-08-15 11:00:00,68.97,69.07,68.97,69.0,28098.0,56.7803,56.8626,56.7803,56.805,28098.0
2019-08-15 11:05:00,69.02,69.05,68.91,68.94,35454.0,56.8214,56.8461,56.7309,56.7556,35454.0
2019-08-15 11:10:00,68.97,69.05,68.97,69.0,8000.0,56.7803,56.8461,56.7803,56.805,8000.0
2019-08-15 11:15:00,69.0,69.05,68.97,68.99,10246.0,56.805,56.8461,56.7803,56.7967,10246.0
2019-08-15 11:20:00,69.0,69.06,68.96,69.03,23196.0,56.805,56.8543,56.772,56.8296,23196.0
2019-08-15 11:25:00,68.99,69.03,68.97,69.01,8400.0,56.7967,56.8296,56.7803,56.8132,8400.0
2019-08-15 11:30:00,69.01,69.04,69.0,69.0,7100.0,56.8132,56.8379,56.805,56.805,7100.0
2019-08-15 11:35:00,69.0,69.07,68.98,69.06,13320.0,56.805,56.8626,56.7885,56.8543,13320.0
2019-08-15 11:40:00,69.05,69.08,69.02,69.08,8980.0,56.8461,56.8708,56.8214,56.8708,8980.0
2019-08-15 11:45:00,69.07,69.11,69.06,69.08,16316.0,56.8626,56.8955,56.8543,56.8708,16316.0
2019-08-15 11:50:00,69.08,69.1,69.05,69.08,7374.0,56.8708,56.8873,56.8461,56.8708,7374.0
2019-08-15 11:55:00,69.08,69.16,69.06,69.08,13564.0,56.8708,56.9367,56.8543,56.8708,13564.0
2019-08-15 12:00:00,69.07,69.07,69.02,69.04,6610.0,56.8626,56.8626,56.8214,56.8379,6610.0
2019-08-15 12:05:00,69.08,69.16,69.08,69.11,36634.0,56.8708,56.9367,56.8708,56.8955,36634.0
2019-08-15 12:10:00,69.1,69.15,69.1,69.15,14640.0,56.8873,56.9284,56.8873,56.9284,14640.0
2019-08-15 12:15:00,69.17,69.27,69.17,69.27,8308.0,56.9449,57.0272,56.9449,57.0272,8308.0
2019-08-15 12:20:00,69.27,69.32,69.2,69.22,9814.0,57.0272,57.0684,56.9696,56.9861,9814.0
2019-08-15 12:25:00,69.23,69.31,69.21,69.22,21986.0,56.9943,57.0602,56.9778,56.9861,21986.0
2019-08-15 12:30:00,69.25,69.28,69.2,69.25,15828.0,57.0108,57.0355,56.9696,57.0108,15828.0
2019-08-15 12:35:00,69.26,69.26,69.08,69.13,14818.0,57.019,57.019,56.8708,56.912,14818.0
2019-08-15 12:40:00,69.13,69.19,69.12,69.13,15966.0,56.912,56.9614,56.9037,56.912,15966.0
2019-08-15 12:45:00,69.13,69.16,69.09,69.14,13652.0,56.912,56.9367,56.879,56.9202,13652.0
2019-08-15 12:50:00,69.13,69.19,69.08,69.08,11432.0,56.912,56.9614,56.8708,56.8708,11432.0
2019-08-15 12:55:00,69.05,69.1,69.03,69.06,8840.0,56.8461,56.8873,56.8296,56.8543,8840.0
2019-08-15 13:00:00,69.06,69.17,69.06,69.11,10114.0,56.8543,56.9449,56.8543,56.8955,10114.0
2019-08-15 13:05:00,69.11,69.21,69.11,69.2,11916.0,56.8955,56.9778,56.8955,56.9696,11916.0
2019-08-15 13:10:00,69.18,69.19,69.09,69.11,11214.0,56.9531,56.9614,56.879,56.8955,11214.0
2019-08-15 13:15:00,69.11,69.16,69.08,69.1,4120.0,56.8955,56.9367,56.8708,56.8873,4120.0
2019-08-15 13:20:00,69.13,69.17,69.11,69.11,9734.0,56.912,56.9449,56.8955,56.8955,9734.0
2019-08-15 13:25:00,69.11,69.11,69.06,69.08,7030.0,56.8955,56.8955,56.8543,56.8708,7030.0
2019-08-15 13:30:00,69.08,69.15,69.08,69.15,13976.0,56.8708,56.9284,56.8708,56.9284,13976.0
2019-08-15 13:35:00,69.14,69.14,69.03,69.08,14012.0,56.9202,56.9202,56.8296,56.8708,14012.0
2019-08-15 13:40:00,69.08,69.1,68.94,68.97,17278.0,56.8708,56.8873,56.7556,56.7803,17278.0
2019-08-15 13:45:00,68.95,68.95,68.82,68.85,11882.0,56.7638,56.7638,56.6568,56.6815,11882.0
2019-08-15 13:50:00,68.85,68.86,68.68,68.73,15726.0,56.6815,56.6897,56.5415,56.5827,15726.0
2019-08-15 13:55:00,68.73,68.79,68.67,68.75,14738.0,56.5827,56.6321,56.5333,56.5991,14738.0
2019-08-15 14:00:00,68.73,68.81,68.7,68.81,28600.0,56.5827,56.6485,56.558,56.6485,28600.0
2019-08-15 14:05:00,68.82,68.92,68.82,68.92,7870.0,56.6568,56.7391,56.6568,56.7391,7870.0
2019-08-15 14:10:00,68.94,69.08,68.94,69.03,23466.0,56.7556,56.8708,56.7556,56.8296,23466.0
2019-08-15 14:15:00,69.01,69.07,69.0,69.01,11224.0,56.8132,56.8626,56.805,56.8132,11224.0
2019-08-15 14:20:00,69.04,69.12,69.04,69.08,10200.0,56.8379,56.9037,56.8379,56.8708,10200.0
2019-08-15 14:25:00,69.08,69.1,69.05,69.08,8112.0,56.8708,56.8873,56.8461,56.8708,8112.0
2019-08-15 14:30:00,69.08,69.08,69.02,69.04,11460.0,56.8708,56.8708,56.8214,56.8379,11460.0
2019-08-15 14:35:00,69.02,69.04,68.91,68.94,17732.0,56.8214,56.8379,56.7309,56.7556,17732.0
2019-08-15 14:40:00,68.97,69.0,68.92,68.93,10492.0,56.7803,56.805,56.7391,56.7473,10492.0
2019-08-15 14:45:00,68.96,69.03,68.94,68.98,11296.0,56.772,56.8296,56.7556,56.7885,11296.0
2019-08-15 14:50:00,68.99,69.1,68.99,69.1,14830.0,56.7967,56.8873,56.7967,56.8873,14830.0
2019-08-15 14:55:00,69.08,69.12,69.05,69.11,11388.0,56.8708,56.9037,56.8461,56.8955,11388.0
2019-08-15 15:00:00,69.14,69.28,69.14,69.28,16804.0,56.9202,57.0355,56.9202,57.0355,16804.0
2019-08-15 15:05:00,69.31,69.36,69.25,69.36,22486.0,57.0602,57.1013,57.0108,57.1013,22486.0
2019-08-15 15:10:00,69.35,69.35,69.28,69.32,18086.0,57.0931,57.0931,57.0355,57.0684,18086.0
2019-08-15 15:15:00,69.31,69.32,69.24,69.24,17140.0,57.0602,57.0684,57.0025,57.0025,17140.0
2019-08-15 15:20:00,69.24,69.29,69.17,69.19,13204.0,57.0025,57.0437,56.9449,56.9614,13204.0
2019-08-15 15:25:00,69.2,69.28,69.18,69.28,17300.0,56.9696,57.0355,56.9531,57.0355,17300.0
2019-08-15 15:30:00,69.27,69.35,69.26,69.3,30394.0,57.0272,57.0931,57.019,57.0519,30394.0
2019-08-15 15:35:00,69.3,69.36,69.26,69.35,39774.0,57.0519,57.1013,57.019,57.0931,39774.0
2019-08-15 15:40:00,69.35,69.38,69.29,69.32,35590.0,57.0931,57.1178,57.0437,57.0684,35590.0
2019-08-15 15:45:00,69.33,69.49,69.31,69.49,37024.0,57.0766,57.2083,57.0602,57.2083,37024.0
2019-08-15 15:50:00,69.49,69.53,69.41,69.42,78742.0,57.2083,57.2413,57.1425,57.1507,78742.0
2019-08-15 15:55:00,69.41,69.42,69.25,69.26,168806.0,57.1425,57.1507,57.0108,57.019,168806.0
2019-08-16 09:30:00,69.3,69.52,69.25,69.39,106170.0,57.0519,57.233,57.0108,57.126,106170.0
2019-08-16 09:35:00,69.48,69.5,69.26,69.26,9700.0,57.2001,57.2166,57.019,57.019,9700.0
2019-08-16 09:40:00,69.27,69.27,68.92,68.92,17388.0,57.0272,57.0272,56.7391,56.7391,17388.0
2019-08-16 09:45:00,68.98,69.17,68.98,69.17,4700.0,56.7885,56.9449,56.7885,56.9449,4700.0
2019-08-16 09:50:00,69.17,69.35,69.17,69.25,9030.0,56.9449,57.0931,56.9449,57.0108,9030.0
2019-08-16 09:55:00,69.22,69.46,69.22,69.46,6522.0,56.9861,57.1837,56.9861,57.1837,6522.0
2019-08-16 10:00:00,69.47,69.74,69.46,69.73,12544.0,57.1919,57.4142,57.1837,57.4059,12544.0
2019-08-16 10:05:00,69.75,69.83,69.67,69.74,11002.0,57.4224,57.4883,57.3565,57.4142,11002.0
2019-08-16 10:10:00,69.71,69.72,69.46,69.46,16400.0,57.3895,57.3977,57.1837,57.1837,16400.0
2019-08-16 10:15:00,69.45,69.47,69.36,69.36,9200.0,57.1754,57.1919,57.1013,57.1013,9200.0
2019-08-16 10:20:00,69.35,69.53,69.34,69.45,10282.0,57.0931,57.2413,57.0849,57.1754,10282.0
2019-08-16 10:25:00,69.45,69.45,69.32,69.32,16202.0,57.1754,57.1754,57.0684,57.0684,16202.0
2019-08-16 10:30:00,69.31,69.34,69.29,69.29,16608.0,57.0602,57.0849,57.0437,57.0437,16608.0
2019-08-16 10:35:00,69.31,69.34,69.2,69.24,11162.0,57.0602,57.0849,56.9696,57.0025,11162.0
2019-08-16 10:40:00,69.19,69.32,69.19,69.32,23300.0,56.9614,57.0684,56.9614,57.0684,23300.0
2019-08-16 10:45:00,69.32,69.39,69.31,69.36,44994.0,57.0684,57.126,57.0602,57.1013,44994.0
2019-08-16 10:50:00,69.34,69.45,69.32,69.37,6602.0,57.0849,57.1754,57.0684,57.1096,6602.0
2019-08-16 10:55:00,69.38,69.61,69.37,69.6,29782.0,57.1178,57.3071,57.1096,57.2989,29782.0
2019-08-16 11:00:00,69.61,69.69,69.61,69.66,9426.0,57.3071,57.373,57.3071,57.3483,9426.0
2019-08-16 11:05:00,69.67,69.73,69.66,69.69,10282.0,57.3565,57.4059,57.3483,57.373,10282.0
2019-08-16 11:10:00,69.71,69.76,69.52,69.52,16844.0,57.3895,57.4306,57.233,57.233,16844.0
2019-08-16 11:15:00,69.53,69.58,69.46,69.47,9350.0,57.2413,57.2824,57.1837,57.1919,9350.0
2019-08-16 11:20:00,69.45,69.54,69.43,69.43,9644.0,57.1754,57.2495,57.159,57.159,9644.0
2019-08-16 11:25:00,69.45,69.54,69.39,69.39,10286.0,57.1754,57.2495,57.126,57.126,10286.0
2019-08-16 11:30:00,69.37,69.48,69.35,69.48,12606.0,57.1096,57.2001,57.0931,57.2001,12606.0
2019-08-16 11:35:00,69.51,69.58,69.48,69.53,10052.0,57.2248,57.2824,57.2001,57.2413,10052.0
2019-08-16 11:40:00,69.55,69.58,69.49,69.52,10892.0,57.2577,57.2824,57.2083,57.233,10892.0
2019-08-16 11:45:00,69.51,69.53,69.47,69.48,11260.0,57.2248,57.2413,57.1919,57.2001,11260.0
2019-08-16 11:50:00,69.53,69.61,69.51,69.55,8692.0,57.2413,57.3071,57.2248,57.2577,8692.0
2019-08-16 11:55:00,69.54,69.61,69.54,69.58,6768.0,57.2495,57.3071,57.2495,57.2824,6768.0
2019-08-16 12:00:00,69.58,69.58,69.52,69.53,7400.0,57.2824,57.2824,57.233,57.2413,7400.0
2019-08-16 12:05:00,69.51,69.58,69.51,69.53,9956.0,57.2248,57.2824,57.2248,57.2413,9956.0
2019-08-16 12:10:00,69.52,69.54,69.47,69.47,9400.0,57.233,57.2495,57.1919,57.1919,9400.0
2019-08-16 12:15:00,69.47,69.48,69.41,69.46,9038.0,57.1919,57.2001,57.1425,57.1837,9038.0
2019-08-16 12:20:00,69.47,69.49,69.43,69.43,6800.0,57.1919,57.2083,57.159,57.159,6800.0
2019-08-16 12:25:00,69.44,69.47,69.41,69.47,10032.0,57.1672,57.1919,57.1425,57.1919,10032.0
2019-08-16 12:30:00,69.47,69.47,69.42,69.43,11350.0,57.1919,57.1919,57.1507,57.159,11350.0
2019-08-16 12:35:00,69.44,69.46,69.43,69.44,8642.0,57.1672,57.1837,57.159,57.1672,8642.0
2019-08-16 12:40:00,69.44,69.44,69.38,69.41,6000.0,57.1672,57.1672,57.1178,57.1425,6000.0
2019-08-16 12:45:00,69.41,69.44,69.41,69.42,9850.0,57.1425,57.1672,57.1425,57.1507,9850.0
2019-08-16 12:50:00,69.43,69.47,69.43,69.44,5400.0,57.159,57.1919,57.159,57.1672,5400.0
2019-08-16 12:55:00,69.47,69.47,69.42,69.42,6000.0,57.1919,57.1919,57.1507,57.1507,6000.0
2019-08-16 13:00:00,69.42,69.44,69.41,69.42,7000.0,57.1507,57.1672,57.1425,57.1507,7000.0
2019-08-16 13:05:00,69.43,69.46,69.42,69.44,12680.0,57.159,57.1837,57.1507,57.1672,12680.0
2019-08-16 13:10:00,69.44,69.53,69.44,69.5,10650.0,57.1672,57.2413,57.1672,57.2166,10650.0
2019-08-16 13:15:00,69.5,69.55,69.46,69.54,6168.0,57.2166,57.2577,57.1837,57.2495,6168.0
2019-08-16 13:20:00,69.54,69.54,69.52,69.54,6000.0,57.2495,57.2495,57.233,57.2495,6000.0
2019-08-16 13:25:00,69.55,69.55,69.46,69.49,7858.0,57.2577,57.2577,57.1837,57.2083,7858.0
2019-08-16 13:30:00,69.49,69.5,69.47,69.48,10200.0,57.2083,57.2166,57.1919,57.2001,10200.0
2019-08-16 13:35:00,69.48,69.51,69.46,69.46,9160.0,57.2001,57.2248,57.1837,57.1837,9160.0
2019-08-16 13:40:00,69.46,69.48,69.4,69.41,8726.0,57.1837,57.2001,57.1343,57.1425,8726.0
2019-08-16 13:45:00,69.39,69.41,69.36,69.36,9360.0,57.126,57.1425,57.1013,57.1013,9360.0
2019-08-16 13:50:00,69.36,69.38,69.35,69.37,6810.0,57.1013,57.1178,57.0931,57.1096,6810.0
2019-08-16 13:55:00,69.39,69.41,69.36,69.39,7000.0,57.126,57.1425,57.1013,57.126,7000.0
2019-08-16 14:00:00,69.39,69.4,69.35,69.37,11964.0,57.126,57.1343,57.0931,57.1096,11964.0
2019-08-16 14:05:00,69.35,69.36,69.33,69.33,9144.0,57.0931,57.1013,57.0766,57.0766,9144.0
2019-08-16 14:10:00,69.35,69.35,69.32,69.32,6304.0,57.0931,57.0931,57.0684,57.0684,6304.0
2019-08-16 14:15:00,69.34,69.34,69.3,69.33,9000.0,57.0849,57.0849,57.0519,57.0766,9000.0
2019-08-16 14:20:00,69.33,69.37,69.33,69.33,10110.0,57.0766,57.1096,57.0766,57.0766,10110.0
2019-08-16 14:25:00,69.34,69.35,69.31,69.33,8368.0,57.0849,57.0931,57.0602,57.0766,8368.0
2019-08-16 14:30:00,69.32,69.4,69.31,69.4,10720.0,57.0684,57.1343,57.0602,57.1343,10720.0
2019-08-16 14:35:00,69.42,69.43,69.34,69.35,15186.0,57.1507,57.159,57.0849,57.0931,15186.0
2019-08-16 14:40:00,69.35,69.39,69.32,69.32,9044.0,57.0931,57.126,57.0684,57.0684,9044.0
2019-08-16 14:45:00,69.32,69.42,69.32,69.42,11652.0,57.0684,57.1507,57.0684,57.1507,11652.0
2019-08-16 14:50:00,69.42,69.42,69.38,69.42,8500.0,57.1507,57.1507,57.1178,57.1507,8500.0
2019-08-16 14:55:00,69.42,69.42,69.38,69.4,14936.0,57.1507,57.1507,57.1178,57.1343,14936.0
2019-08-16 15:00:00,69.41,69.42,69.38,69.39,17550.0,57.1425,57.1507,57.1178,57.126,17550.0
2019-08-16 15:05:00,69.41,69.47,69.41,69.45,23410.0,57.1425,57.1919,57.1425,57.1754,23410.0
2019-08-16 15:10:00,69.45,69.47,69.42,69.46,16076.0,57.1754,57.1919,57.1507,57.1837,16076.0
2019-08-16 15:15:00,69.46,69.49,69.45,69.47,16234.0,57.1837,57.2083,57.1754,57.1919,16234.0
2019-08-16 15:20:00,69.48,69.48,69.39,69.39,15452.0,57.2001,57.2001,57.126,57.126,15452.0
2019-08-16 15:25:00,69.39,69.44,69.38,69.41,19244.0,57.126,57.1672,57.1178,57.1425,19244.0
2019-08-16 15:30:00,69.41,69.41,69.33,69.38,28124.0,57.1425,57.1425,57.0766,57.1178,28124.0
2019-08-16 15:35:00,69.38,69.39,69.33,69.35,34888.0,57.1178,57.126,57.0766,57.0931,34888.0
2019-08-16 15:40:00,69.36,69.45,69.36,69.42,30786.0,57.1013,57.1754,57.1013,57.1507,30786.0
2019-08-16 15:45:00,69.42,69.51,69.4,69.5,46124.0,57.1507,57.2248,57.1343,57.2166,46124.0
2019-08-16 15:50:00,69.5,69.61,69.41,69.58,114616.0,57.2166,57.3071,57.1425,57.2824,114616.0
2019-08-16 15:55:00,69.58,69.63,69.29,69.47,418654.0,57.2824,57.3236,57.0437,57.1919,418654.0
2019-08-19 09:30:00,69.3,69.55,69.13,69.28,36660.0,57.0519,57.2577,56.912,57.0355,36660.0
2019-08-19 09:35:00,69.23,69.32,69.01,69.19,46026.0,56.9943,57.0684,56.8132,56.9614,46026.0
2019-08-19 09:40:00,69.28,69.3,69.06,69.17,36936.0,57.0355,57.0519,56.8543,56.9449,36936.0
2019-08-19 09:45:00,69.19,69.3,69.14,69.3,28434.0,56.9614,57.0519,56.9202,57.0519,28434.0
2019-08-19 09:50:00,69.33,69.42,69.29,69.37,19318.0,57.0766,57.1507,57.0437,57.1096,19318.0
2019-08-19 09:55:00,69.35,69.51,69.32,69.47,7200.0,57.0931,57.2248,57.0684,57.1919,7200.0
2019-08-19 10:00:00,69.51,69.62,69.49,69.55,14330.0,57.2248,57.3154,57.2083,57.2577,14330.0
2019-08-19 10:05:00,69.56,69.64,69.54,69.61,6116.0,57.266,57.3318,57.2495,57.3071,6116.0
2019-08-19 10:10:00,69.67,69.79,69.67,69.79,7672.0,57.3565,57.4553,57.3565,57.4553,7672.0
2019-08-19 10:15:00,69.79,69.81,69.67,69.67,7886.0,57.4553,57.4718,57.3565,57.3565,7886.0
2019-08-19 10:20:00,69.6,69.61,69.54,69.55,9676.0,57.2989,57.3071,57.2495,57.2577,9676.0
2019-08-19 10:25:00,69.54,69.57,69.49,69.54,9348.0,57.2495,57.2742,57.2083,57.2495,9348.0
2019-08-19 10:30:00,69.53,69.53,69.45,69.46,7450.0,57.2413,57.2413,57.1754,57.1837,7450.0
2019-08-19 10:35:00,69.46,69.51,69.44,69.48,6356.0,57.1837,57.2248,57.1672,57.2001,6356.0
2019-08-19 10:40:00,69.49,69.54,69.49,69.51,8368.0,57.2083,57.2495,57.2083,57.2248,8368.0
2019-08-19 10:45:00,69.5,69.55,69.48,69.53,7526.0,57.2166,57.2577,57.2001,57.2413,7526.0
2019-08-19 10:50:00,69.51,69.53,69.44,69.44,7800.0,57.2248,57.2413,57.1672,57.1672,7800.0
2019-08-19 10:55:00,69.47,69.58,69.46,69.54,6810.0,57.1919,57.2824,57.1837,57.2495,6810.0
2019-08-19 11:00:00,69.57,69.58,69.52,69.54,4888.0,57.2742,57.2824,57.233,57.2495,4888.0
2019-08-19 11:05:00,69.55,69.6,69.55,69.58,4400.0,57.2577,57.2989,57.2577,57.2824,4400.0
2019-08-19 11:10:00,69.61,69.67,69.59,69.64,6002.0,57.3071,57.3565,57.2907,57.3318,6002.0
2019-08-19 11:15:00,69.64,69.68,69.64,69.67,3692.0,57.3318,57.3648,57.3318,57.3565,3692.0
2019-08-19 11:20:00,69.67,69.69,69.58,69.67,13034.0,57.3565,57.373,57.2824,57.3565,13034.0
2019-08-19 11:25:00,69.67,69.72,69.66,69.68,7250.0,57.3565,57.3977,57.3483,57.3648,7250.0
2019-08-19 11:30:00,69.67,69.8,69.66,69.75,8614.0,57.3565,57.4636,57.3483,57.4224,8614.0
2019-08-19 11:35:00,69.76,69.82,69.75,69.75,4808.0,57.4306,57.48,57.4224,57.4224,4808.0
2019-08-19 11:40:00,69.74,69.74,69.6,69.6,24270.0,57.4142,57.4142,57.2989,57.2989,24270.0
2019-08-19 11:45:00,69.6,69.71,69.6,69.7,23952.0,57.2989,57.3895,57.2989,57.3812,23952.0
2019-08-19 11:50:00,69.7,69.77,69.7,69.75,6694.0,57.3812,57.4389,57.3812,57.4224,6694.0
2019-08-19 11:55:00,69.78,69.79,69.74,69.78,11702.0,57.4471,57.4553,57.4142,57.4471,11702.0
2019-08-19 12:00:00,69.76,69.76,69.67,69.69,5330.0,57.4306,57.4306,57.3565,57.373,5330.0
2019-08-19 12:05:00,69.67,69.68,69.61,69.62,3220.0,57.3565,57.3648,57.3071,57.3154,3220.0
2019-08-19 12:10:00,69.64,69.64,69.6,69.64,4744.0,57.3318,57.3318,57.2989,57.3318,4744.0
2019-08-19 12:15:00,69.63,69.68,69.61,69.68,3670.0,57.3236,57.3648,57.3071,57.3648,3670.0
2019-08-19 12:20:00,69.68,69.69,69.67,69.69,1998.0,57.3648,57.373,57.3565,57.373,1998.0
2019-08-19 12:25:00,69.7,69.71,69.67,69.71,5806.0,57.3812,57.3895,57.3565,57.3895,5806.0
2019-08-19 12:30:00,69.71,69.71,69.69,69.71,4274.0,57.3895,57.3895,57.373,57.3895,4274.0
2019-08-19 12:35:00,69.71,69.75,69.7,69.73,12444.0,57.3895,57.4224,57.3812,57.4059,12444.0
2019-08-19 12:40:00,69.73,69.73,69.69,69.7,18016.0,57.4059,57.4059,57.373,57.3812,18016.0
2019-08-19 12:45:00,69.71,69.81,69.7,69.79,5850.0,57.3895,57.4718,57.3812,57.4553,5850.0
2019-08-19 12:50:00,69.82,69.83,69.81,69.82,2200.0,57.48,57.4883,57.4718,57.48,2200.0
2019-08-19 12:55:00,69.84,69.88,69.83,69.88,6150.0,57.4965,57.5294,57.4883,57.5294,6150.0
2019-08-19 13:00:00,69.86,69.89,69.84,69.89,4672.0,57.513,57.5377,57.4965,57.5377,4672.0
2019-08-19 13:05:00,69.9,69.91,69.83,69.85,10308.0,57.5459,57.5541,57.4883,57.5047,10308.0
2019-08-19 13:10:00,69.85,69.91,69.85,69.91,23022.0,57.5047,57.5541,57.5047,57.5541,23022.0
2019-08-19 13:15:00,69.91,69.98,69.91,69.98,6420.0,57.5541,57.6117,57.5541,57.6117,6420.0
2019-08-19 13:20:00,69.99,69.99,69.96,69.98,6466.0,57.62,57.62,57.5953,57.6117,6466.0
2019-08-19 13:25:00,70.0,70.01,69.98,70.0,8620.0,57.6282,57.6364,57.6117,57.6282,8620.0
2019-08-19 13:30:00,69.99,70.01,69.89,69.9,7228.0,57.62,57.6364,57.5377,57.5459,7228.0
2019-08-19 13:35:00,69.91,69.93,69.89,69.89,7268.0,57.5541,57.5706,57.5377,57.5377,7268.0
2019-08-19 13:40:00,69.89,69.91,69.87,69.91,4466.0,57.5377,57.5541,57.5212,57.5541,4466.0
2019-08-19 13:45:00,69.89,69.92,69.87,69.91,8100.0,57.5377,57.5624,57.5212,57.5541,8100.0
2019-08-19 13:50:00,69.92,69.95,69.91,69.94,4400.0,57.5624,57.587,57.5541,57.5788,4400.0
2019-08-19 13:55:00,69.93,69.96,69.92,69.96,4586.0,57.5706,57.5953,57.5624,57.5953,4586.0
2019-08-19 14:00:00,69.96,70.01,69.96,69.99,13028.0,57.5953,57.6364,57.5953,57.62,13028.0
2019-08-19 14:05:00,70.01,70.01,69.92,69.95,10022.0,57.6364,57.6364,57.5624,57.587,10022.0
2019-08-19 14:10:00,69.95,69.96,69.92,69.95,7806.0,57.587,57.5953,57.5624,57.587,7806.0
2019-08-19 14:15:00,69.93,69.95,69.85,69.86,8496.0,57.5706,57.587,57.5047,57.513,8496.0
2019-08-19 14:20:00,69.85,69.85,69.82,69.85,4830.0,57.5047,57.5047,57.48,57.5047,4830.0
2019-08-19 14:25:00,69.83,69.83,69.79,69.82,4238.0,57.4883,57.4883,57.4553,57.48,4238.0
2019-08-19 14:30:00,69.82,69.86,69.77,69.86,8398.0,57.48,57.513,57.4389,57.513,8398.0
2019-08-19 14:35:00,69.86,69.89,69.86,69.86,4570.0,57.513,57.5377,57.513,57.513,4570.0
2019-08-19 14:40:00,69.87,69.9,69.86,69.86,6960.0,57.5212,57.5459,57.513,57.513,6960.0
2019-08-19 14:45:00,69.88,69.88,69.84,69.86,4400.0,57.5294,57.5294,57.4965,57.513,4400.0
2019-08-19 14:50:00,69.86,69.88,69.85,69.88,7736.0,57.513,57.5294,57.5047,57.5294,7736.0
2019-08-19 14:55:00,69.88,69.89,69.84,69.88,14370.0,57.5294,57.5377,57.4965,57.5294,14370.0
2019-08-19 15:00:00,69.89,69.89,69.86,69.86,5728.0,57.5377,57.5377,57.513,57.513,5728.0
2019-08-19 15:05:00,69.86,69.89,69.86,69.86,9164.0,57.513,57.5377,57.513,57.513,9164.0
2019-08-19 15:10:00,69.86,69.91,69.85,69.91,5072.0,57.513,57.5541,57.5047,57.5541,5072.0
2019-08-19 15:15:00,69.92,69.92,69.86,69.86,8428.0,57.5624,57.5624,57.513,57.513,8428.0
2019-08-19 15:20:00,69.86,69.86,69.82,69.82,12074.0,57.513,57.513,57.48,57.48,12074.0
2019-08-19 15:25:00,69.83,69.86,69.8,69.86,9062.0,57.4883,57.513,57.4636,57.513,9062.0
2019-08-19 15:30:00,69.83,69.91,69.81,69.89,12898.0,57.4883,57.5541,57.4718,57.5377,12898.0
2019-08-19 15:35:00,69.89,70.01,69.89,69.99,23246.0,57.5377,57.6364,57.5377,57.62,23246.0
2019-08-19 15:40:00,70.0,70.05,69.96,69.97,23858.0,57.6282,57.6694,57.5953,57.6035,23858.0
2019-08-19 15:45:00,69.96,69.96,69.9,69.9,20034.0,57.5953,57.5953,57.5459,57.5459,20034.0
2019-08-19 15:50:00,69.93,70.02,69.93,70.01,47380.0,57.5706,57.6447,57.5706,57.6364,47380.0
2019-08-19 15:55:00,70.02,70.02,69.8,69.8,107934.0,57.6447,57.6447,57.4636,57.4636,107934.0
2019-08-20 09:30:00,69.89,70.0,69.61,69.61,23356.0,57.5377,57.6282,57.3071,57.3071,23356.0
2019-08-20 09:35:00,69.51,69.67,69.51,69.57,4000.0,57.2248,57.3565,57.2248,57.2742,4000.0
2019-08-20 09:40:00,69.58,69.58,69.38,69.38,1640.0,57.2824,57.2824,57.1178,57.1178,1640.0
2019-08-20 09:45:00,69.51,69.51,69.42,69.5,7344.0,57.2248,57.2248,57.1507,57.2166,7344.0
2019-08-20 09:50:00,69.57,69.64,69.52,69.59,6842.0,57.2742,57.3318,57.233,57.2907,6842.0
2019-08-20 09:55:00,69.56,69.58,69.52,69.53,4450.0,57.266,57.2824,57.233,57.2413,4450.0
2019-08-20 10:00:00,69.6,69.64,69.58,69.61,3620.0,57.2989,57.3318,57.2824,57.3071,3620.0
2019-08-20 10:05:00,69.64,69.73,69.6,69.69,5334.0,57.3318,57.4059,57.2989,57.373,5334.0
2019-08-20 10:10:00,69.63,69.67,69.58,69.64,6296.0,57.3236,57.3565,57.2824,57.3318,6296.0
2019-08-20 10:15:00,69.67,69.75,69.66,69.75,15746.0,57.3565,57.4224,57.3483,57.4224,15746.0
2019-08-20 10:20:00,69.74,69.82,69.73,69.76,6450.0,57.4142,57.48,57.4059,57.4306,6450.0
2019-08-20 10:25:00,69.79,69.82,69.74,69.77,3000.0,57.4553,57.48,57.4142,57.4389,3000.0
2019-08-20 10:30:00,69.77,69.77,69.68,69.68,2414.0,57.4389,57.4389,57.3648,57.3648,2414.0
2019-08-20 10:35:00,69.69,69.76,69.69,69.76,6340.0,57.373,57.4306,57.373,57.4306,6340.0
2019-08-20 10:40:00,69.72,69.89,69.72,69.87,6564.0,57.3977,57.5377,57.3977,57.5212,6564.0
2019-08-20 10:45:00,69.83,69.83,69.79,69.79,2018.0,57.4883,57.4883,57.4553,57.4553,2018.0
2019-08-20 10:50:00,69.8,69.8,69.75,69.77,3200.0,57.4636,57.4636,57.4224,57.4389,3200.0
2019-08-20 10:55:00,69.74,69.78,69.73,69.73,3214.0,57.4142,57.4471,57.4059,57.4059,3214.0
2019-08-20 11:00:00,69.74,69.82,69.74,69.79,3812.0,57.4142,57.48,57.4142,57.4553,3812.0
2019-08-20 11:05:00,69.81,69.95,69.81,69.95,2648.0,57.4718,57.587,57.4718,57.587,2648.0
2019-08-20 11:10:00,69.92,69.96,69.9,69.9,4826.0,57.5624,57.5953,57.5459,57.5459,4826.0
2019-08-20 11:15:00,69.96,70.0,69.91,70.0,5186.0,57.5953,57.6282,57.5541,57.6282,5186.0
2019-08-20 11:20:00,69.97,69.97,69.88,69.94,3946.0,57.6035,57.6035,57.5294,57.5788,3946.0
2019-08-20 11:25:00,69.92,69.94,69.89,69.9,5980.0,57.5624,57.5788,57.5377,57.5459,5980.0
2019-08-20 11:30:00,69.91,69.91,69.8,69.83,7416.0,57.5541,57.5541,57.4636,57.4883,7416.0
2019-08-20 11:35:00,69.84,69.88,69.83,69.84,2668.0,57.4965,57.5294,57.4883,57.4965,2668.0
2019-08-20 11:40:00,69.83,69.85,69.78,69.78,4582.0,57.4883,57.5047,57.4471,57.4471,4582.0
2019-08-20 11:45:00,69.81,69.86,69.78,69.85,7896.0,57.4718,57.513,57.4471,57.5047,7896.0
2019-08-20 11:50:00,69.87,69.92,69.86,69.92,6242.0,57.5212,57.5624,57.513,57.5624,6242.0
2019-08-20 11:55:00,69.91,69.97,69.89,69.95,20006.0,57.5541,57.6035,57.5377,57.587,20006.0
2019-08-20 12:00:00,69.95,70.01,69.94,69.97,16360.0,57.587,57.6364,57.5788,57.6035,16360.0
2019-08-20 12:05:00,69.98,70.0,69.96,69.97,60604.0,57.6117,57.6282,57.5953,57.6035,60604.0
2019-08-20 12:10:00,69.97,69.98,69.91,69.91,5094.0,57.6035,57.6117,57.5541,57.5541,5094.0
2019-08-20 12:15:00,69.91,69.92,69.89,69.92,3242.0,57.5541,57.5624,57.5377,57.5624,3242.0
2019-08-20 12:20:00,69.91,69.92,69.87,69.88,9726.0,57.5541,57.5624,57.5212,57.5294,9726.0
2019-08-20 12:25:00,69.89,69.89,69.86,69.86,2402.0,57.5377,57.5377,57.513,57.513,2402.0
2019-08-20 12:30:00,69.89,69.91,69.86,69.86,4662.0,57.5377,57.5541,57.513,57.513,4662.0
2019-08-20 12:35:00,69.86,69.86,69.81,69.82,3414.0,57.513,57.513,57.4718,57.48,3414.0
2019-08-20 12:40:00,69.79,69.81,69.78,69.81,2854.0,57.4553,57.4718,57.4471,57.4718,2854.0
2019-08-20 12:45:00,69.77,69.8,69.76,69.78,4636.0,57.4389,57.4636,57.4306,57.4471,4636.0
2019-08-20 12:50:00,69.8,69.83,69.79,69.81,1820.0,57.4636,57.4883,57.4553,57.4718,1820.0
2019-08-20 12:55:00,69.81,69.86,69.8,69.86,4000.0,57.4718,57.513,57.4636,57.513,4000.0
2019-08-20 13:00:00,69.85,69.96,69.84,69.96,7640.0,57.5047,57.5953,57.4965,57.5953,7640.0
2019-08-20 13:05:00,69.97,69.97,69.94,69.97,5680.0,57.6035,57.6035,57.5788,57.6035,5680.0
2019-08-20 13:10:00,69.96,69.96,69.92,69.94,3622.0,57.5953,57.5953,57.5624,57.5788,3622.0
2019-08-20 13:15:00,69.95,69.95,69.86,69.89,1776.0,57.587,57.587,57.513,57.5377,1776.0
2019-08-20 13:20:00,69.89,69.89,69.86,69.86,3286.0,57.5377,57.5377,57.513,57.513,3286.0
2019-08-20 13:25:00,69.84,69.86,69.83,69.86,2200.0,57.4965,57.513,57.4883,57.513,2200.0
2019-08-20 13:30:00,69.86,69.89,69.77,69.77,33172.0,57.513,57.5377,57.4389,57.4389,33172.0
2019-08-20 13:35:00,69.76,69.83,69.72,69.83,28936.0,57.4306,57.4883,57.3977,57.4883,28936.0
2019-08-20 13:40:00,69.86,69.86,69.79,69.81,4100.0,57.513,57.513,57.4553,57.4718,4100.0
2019-08-20 13:45:00,69.81,69.86,69.68,69.68,15494.0,57.4718,57.513,57.3648,57.3648,15494.0
2019-08-20 13:50:00,69.68,69.7,69.66,69.67,5660.0,57.3648,57.3812,57.3483,57.3565,5660.0
2019-08-20 13:55:00,69.7,69.72,69.66,69.69,4566.0,57.3812,57.3977,57.3483,57.373,4566.0
2019-08-20 14:00:00,69.7,69.77,69.61,69.64,31348.0,57.3812,57.4389,57.3071,57.3318,31348.0
2019-08-20 14:05:00,69.66,69.73,69.58,69.58,8102.0,57.3483,57.4059,57.2824,57.2824,8102.0
2019-08-20 14:10:00,69.59,69.66,69.59,69.63,5466.0,57.2907,57.3483,57.2907,57.3236,5466.0
2019-08-20 14:15:00,69.62,69.68,69.62,69.66,7462.0,57.3154,57.3648,57.3154,57.3483,7462.0
2019-08-20 14:20:00,69.66,69.7,69.58,69.69,6850.0,57.3483,57.3812,57.2824,57.373,6850.0
2019-08-20 14:25:00,69.67,69.69,69.64,69.69,4916.0,57.3565,57.373,57.3318,57.373,4916.0
2019-08-20 14:30:00,69.67,69.75,69.67,69.75,5236.0,57.3565,57.4224,57.3565,57.4224,5236.0
2019-08-20 14:35:00,69.75,69.75,69.66,69.67,8480.0,57.4224,57.4224,57.3483,57.3565,8480.0
2019-08-20 14:40:00,69.7,69.7,69.59,69.61,9760.0,57.3812,57.3812,57.2907,57.3071,9760.0
2019-08-20 14:45:00,69.61,69.72,69.61,69.66,6604.0,57.3071,57.3977,57.3071,57.3483,6604.0
2019-08-20 14:50:00,69.67,69.69,69.66,69.68,4640.0,57.3565,57.373,57.3483,57.3648,4640.0
2019-08-20 14:55:00,69.7,69.72,69.68,69.71,6270.0,57.3812,57.3977,57.3648,57.3895,6270.0
2019-08-20 15:00:00,69.72,69.72,69.63,69.64,8922.0,57.3977,57.3977,57.3236,57.3318,8922.0
2019-08-20 15:05:00,69.64,69.72,69.64,69.71,6728.0,57.3318,57.3977,57.3318,57.3895,6728.0
2019-08-20 15:10:00,69.71,69.8,69.67,69.75,15482.0,57.3895,57.4636,57.3565,57.4224,15482.0
2019-08-20 15:15:00,69.76,69.83,69.74,69.78,13314.0,57.4306,57.4883,57.4142,57.4471,13314.0
2019-08-20 15:20:00,69.79,69.89,69.79,69.85,11450.0,57.4553,57.5377,57.4553,57.5047,11450.0
2019-08-20 15:25:00,69.86,69.95,69.83,69.95,15530.0,57.513,57.587,57.4883,57.587,15530.0
2019-08-20 15:30:00,69.92,69.95,69.88,69.94,19780.0,57.5624,57.587,57.5294,57.5788,19780.0
2019-08-20 15:35:00,69.92,69.92,69.83,69.86,12106.0,57.5624,57.5624,57.4883,57.513,12106.0
2019-08-20 15:40:00,69.84,69.85,69.75,69.84,14282.0,57.4965,57.5047,57.4224,57.4965,14282.0
2019-08-20 15:45:00,69.84,69.85,69.79,69.83,19840.0,57.4965,57.5047,57.4553,57.4883,19840.0
2019-08-20 15:50:00,69.84,69.86,69.81,69.83,32550.0,57.4965,57.513,57.4718,57.4883,32550.0
2019-08-20 15:55:00,69.83,69.86,69.75,69.81,134546.0,57.4883,57.513,57.4224,57.4718,134546.0
2019-08-21 09:30:00,69.83,70.09,69.81,69.99,24010.0,57.4883,57.7023,57.4718,57.62,24010.0
2019-08-21 09:35:00,69.88,70.11,69.88,69.88,10992.0,57.5294,57.7188,57.5294,57.5294,10992.0
2019-08-21 09:40:00,69.92,69.93,69.83,69.93,12024.0,57.5624,57.5706,57.4883,57.5706,12024.0
2019-08-21 09:45:00,69.99,70.01,69.94,69.98,9482.0,57.62,57.6364,57.5788,57.6117,9482.0
2019-08-21 09:50:00,69.98,70.02,69.95,69.98,7974.0,57.6117,57.6447,57.587,57.6117,7974.0
2019-08-21 09:55:00,69.99,70.04,69.96,70.01,16402.0,57.62,57.6611,57.5953,57.6364,16402.0
2019-08-21 10:00:00,70.02,70.02,69.85,69.91,8974.0,57.6447,57.6447,57.5047,57.5541,8974.0
2019-08-21 10:05:00,69.94,70.0,69.92,69.97,11132.0,57.5788,57.6282,57.5624,57.6035,11132.0
2019-08-21 10:10:00,69.92,70.0,69.91,70.0,12984.0,57.5624,57.6282,57.5541,57.6282,12984.0
2019-08-21 10:15:00,69.98,70.0,69.91,69.92,17668.0,57.6117,57.6282,57.5541,57.5624,17668.0
2019-08-21 10:20:00,69.92,69.97,69.89,69.94,18126.0,57.5624,57.6035,57.5377,57.5788,18126.0
2019-08-21 10:25:00,69.92,69.99,69.92,69.92,6962.0,57.5624,57.62,57.5624,57.5624,6962.0
2019-08-21 10:30:00,69.92,69.98,69.91,69.96,15204.0,57.5624,57.6117,57.5541,57.5953,15204.0
2019-08-21 10:35:00,69.95,70.0,69.92,69.99,8344.0,57.587,57.6282,57.5624,57.62,8344.0
2019-08-21 10:40:00,69.96,69.97,69.94,69.96,9524.0,57.5953,57.6035,57.5788,57.5953,9524.0
2019-08-21 10:45:00,69.92,69.95,69.91,69.94,4228.0,57.5624,57.587,57.5541,57.5788,4228.0
2019-08-21 10:50:00,69.95,69.96,69.88,69.93,16328.0,57.587,57.5953,57.5294,57.5706,16328.0
2019-08-21 10:55:00,69.93,69.99,69.9,69.95,12160.0,57.5706,57.62,57.5459,57.587,12160.0
2019-08-21 11:00:00,69.96,69.98,69.91,69.98,8250.0,57.5953,57.6117,57.5541,57.6117,8250.0
2019-08-21 11:05:00,69.96,69.97,69.93,69.96,3400.0,57.5953,57.6035,57.5706,57.5953,3400.0
2019-08-21 11:10:00,69.97,70.0,69.95,69.99,15854.0,57.6035,57.6282,57.587,57.62,15854.0
2019-08-21 11:15:00,69.97,70.0,69.95,69.98,10000.0,57.6035,57.6282,57.587,57.6117,10000.0
2019-08-21 11:20:00,70.0,70.03,69.98,70.03,4592.0,57.6282,57.6529,57.6117,57.6529,4592.0
2019-08-21 11:25:00,70.04,70.07,70.03,70.05,8042.0,57.6611,57.6858,57.6529,57.6694,8042.0
2019-08-21 11:30:00,70.05,70.17,70.05,70.12,6900.0,57.6694,57.7682,57.6694,57.727,6900.0
2019-08-21 11:35:00,70.13,70.18,70.13,70.17,3300.0,57.7352,57.7764,57.7352,57.7682,3300.0
2019-08-21 11:40:00,70.2,70.2,70.16,70.16,4182.0,57.7929,57.7929,57.7599,57.7599,4182.0
2019-08-21 11:45:00,70.16,70.16,70.14,70.16,6756.0,57.7599,57.7599,57.7435,57.7599,6756.0
2019-08-21 11:50:00,70.14,70.17,70.1,70.11,9378.0,57.7435,57.7682,57.7105,57.7188,9378.0
2019-08-21 11:55:00,70.13,70.17,70.11,70.13,8010.0,57.7352,57.7682,57.7188,57.7352,8010.0
2019-08-21 12:00:00,70.17,70.21,70.16,70.17,4934.0,57.7682,57.8011,57.7599,57.7682,4934.0
2019-08-21 12:05:00,70.19,70.22,70.17,70.22,5950.0,57.7846,57.8093,57.7682,57.8093,5950.0
2019-08-21 12:10:00,70.22,70.26,70.22,70.26,6942.0,57.8093,57.8423,57.8093,57.8423,6942.0
2019-08-21 12:15:00,70.27,70.3,70.25,70.26,4800.0,57.8505,57.8752,57.834,57.8423,4800.0
2019-08-21 12:20:00,70.25,70.26,70.21,70.23,8748.0,57.834,57.8423,57.8011,57.8176,8748.0
2019-08-21 12:25:00,70.25,70.27,70.21,70.21,5200.0,57.834,57.8505,57.8011,57.8011,5200.0
2019-08-21 12:30:00,70.22,70.27,70.22,70.25,24400.0,57.8093,57.8505,57.8093,57.834,24400.0
2019-08-21 12:35:00,70.25,70.25,70.19,70.25,4586.0,57.834,57.834,57.7846,57.834,4586.0
2019-08-21 12:40:00,70.25,70.25,70.19,70.21,6022.0,57.834,57.834,57.7846,57.8011,6022.0
2019-08-21 12:45:00,70.22,70.25,70.22,70.23,6640.0,57.8093,57.834,57.8093,57.8176,6640.0
2019-08-21 12:50:00,70.24,70.26,70.23,70.23,6250.0,57.8258,57.8423,57.8176,57.8176,6250.0
2019-08-21 12:55:00,70.23,70.27,70.21,70.21,9636.0,57.8176,57.8505,57.8011,57.8011,9636.0
2019-08-21 13:00:00,70.2,70.25,70.2,70.24,10478.0,57.7929,57.834,57.7929,57.8258,10478.0
2019-08-21 13:05:00,70.25,70.26,70.21,70.23,8966.0,57.834,57.8423,57.8011,57.8176,8966.0
2019-08-21 13:10:00,70.23,70.24,70.23,70.24,1844.0,57.8176,57.8258,57.8176,57.8258,1844.0
2019-08-21 13:15:00,70.24,70.27,70.24,70.25,10104.0,57.8258,57.8505,57.8258,57.834,10104.0
2019-08-21 13:20:00,70.25,70.27,70.23,70.27,3520.0,57.834,57.8505,57.8176,57.8505,3520.0
2019-08-21 13:25:00,70.28,70.29,70.26,70.26,2800.0,57.8587,57.867,57.8423,57.8423,2800.0
2019-08-21 13:30:00,70.28,70.28,70.26,70.26,7388.0,57.8587,57.8587,57.8423,57.8423,7388.0
2019-08-21 13:35:00,70.26,70.26,70.21,70.23,9400.0,57.8423,57.8423,57.8011,57.8176,9400.0
2019-08-21 13:40:00,70.27,70.28,70.22,70.24,5400.0,57.8505,57.8587,57.8093,57.8258,5400.0
2019-08-21 13:45:00,70.24,70.28,70.23,70.23,5462.0,57.8258,57.8587,57.8176,57.8176,5462.0
2019-08-21 13:50:00,70.24,70.25,70.22,70.25,5308.0,57.8258,57.834,57.8093,57.834,5308.0
2019-08-21 13:55:00,70.24,70.3,70.24,70.29,10124.0,57.8258,57.8752,57.8258,57.867,10124.0
2019-08-21 14:00:00,70.29,70.3,70.16,70.28,14508.0,57.867,57.8752,57.7599,57.8587,14508.0
2019-08-21 14:05:00,70.29,70.3,70.25,70.27,3400.0,57.867,57.8752,57.834,57.8505,3400.0
2019-08-21 14:10:00,70.26,70.29,70.23,70.28,3062.0,57.8423,57.867,57.8176,57.8587,3062.0
2019-08-21 14:15:00,70.26,70.29,70.22,70.29,7100.0,57.8423,57.867,57.8093,57.867,7100.0
2019-08-21 14:20:00,70.29,70.3,70.22,70.24,7004.0,57.867,57.8752,57.8093,57.8258,7004.0
2019-08-21 14:25:00,70.26,70.26,70.23,70.25,7926.0,57.8423,57.8423,57.8176,57.834,7926.0
2019-08-21 14:30:00,70.26,70.26,70.19,70.19,11000.0,57.8423,57.8423,57.7846,57.7846,11000.0
2019-08-21 14:35:00,70.23,70.23,70.18,70.18,4626.0,57.8176,57.8176,57.7764,57.7764,4626.0
2019-08-21 14:40:00,70.21,70.26,70.19,70.23,6032.0,57.8011,57.8423,57.7846,57.8176,6032.0
2019-08-21 14:45:00,70.21,70.21,70.16,70.18,5588.0,57.8011,57.8011,57.7599,57.7764,5588.0
2019-08-21 14:50:00,70.17,70.17,70.09,70.09,12220.0,57.7682,57.7682,57.7023,57.7023,12220.0
2019-08-21 14:55:00,70.09,70.14,70.03,70.11,55290.0,57.7023,57.7435,57.6529,57.7188,55290.0
2019-08-21 15:00:00,70.1,70.13,70.08,70.08,4890.0,57.7105,57.7352,57.6941,57.6941,4890.0
2019-08-21 15:05:00,70.08,70.13,70.05,70.12,5700.0,57.6941,57.7352,57.6694,57.727,5700.0
2019-08-21 15:10:00,70.11,70.14,70.1,70.12,7048.0,57.7188,57.7435,57.7105,57.727,7048.0
2019-08-21 15:15:00,70.14,70.17,70.12,70.17,7780.0,57.7435,57.7682,57.727,57.7682,7780.0
2019-08-21 15:20:00,70.17,70.17,70.1,70.14,8102.0,57.7682,57.7682,57.7105,57.7435,8102.0
2019-08-21 15:25:00,70.14,70.17,70.1,70.14,13328.0,57.7435,57.7682,57.7105,57.7435,13328.0
2019-08-21 15:30:00,70.14,70.19,70.14,70.19,14896.0,57.7435,57.7846,57.7435,57.7846,14896.0
2019-08-21 15:35:00,70.19,70.24,70.17,70.22,14962.0,57.7846,57.8258,57.7682,57.8093,14962.0
2019-08-21 15:40:00,70.2,70.27,70.2,70.24,24188.0,57.7929,57.8505,57.7929,57.8258,24188.0
2019-08-21 15:45:00,70.25,70.27,70.22,70.26,26520.0,57.834,57.8505,57.8093,57.8423,26520.0
2019-08-21 15:50:00,70.27,70.33,70.27,70.29,61670.0,57.8505,57.8999,57.8505,57.867,61670.0
2019-08-21 15:55:00,70.3,70.42,70.29,70.39,179856.0,57.8752,57.974,57.867,57.9493,179856.0
2019-08-22 09:30:00,70.45,70.5,70.21,70.26,27004.0,57.9987,58.0398,57.8011,57.8423,27004.0
2019-08-22 09:35:00,70.25,70.36,70.1,70.22,7128.0,57.834,57.9246,57.7105,57.8093,7128.0
2019-08-22 09:40:00,70.22,70.36,70.16,70.29,10108.0,57.8093,57.9246,57.7599,57.867,10108.0
2019-08-22 09:45:00,70.33,70.36,70.24,70.31,6412.0,57.8999,57.9246,57.8258,57.8834,6412.0
2019-08-22 09:50:00,70.26,70.28,70.19,70.23,6256.0,57.8423,57.8587,57.7846,57.8176,6256.0
2019-08-22 09:55:00,70.27,70.29,70.17,70.23,4748.0,57.8505,57.867,57.7682,57.8176,4748.0
2019-08-22 10:00:00,70.22,70.25,70.16,70.16,4780.0,57.8093,57.834,57.7599,57.7599,4780.0
2019-08-22 10:05:00,70.17,70.21,70.13,70.18,7130.0,57.7682,57.8011,57.7352,57.7764,7130.0
2019-08-22 10:10:00,70.21,70.21,70.12,70.13,3000.0,57.8011,57.8011,57.727,57.7352,3000.0
2019-08-22 10:15:00,70.13,70.13,70.02,70.02,2600.0,57.7352,57.7352,57.6447,57.6447,2600.0
2019-08-22 10:20:00,70.0,70.05,69.98,69.98,10740.0,57.6282,57.6694,57.6117,57.6117,10740.0
2019-08-22 10:25:00,70.0,70.08,69.95,70.08,20274.0,57.6282,57.6941,57.587,57.6941,20274.0
2019-08-22 10:30:00,70.08,70.08,70.0,70.0,7556.0,57.6941,57.6941,57.6282,57.6282,7556.0
2019-08-22 10:35:00,69.96,69.96,69.83,69.86,19142.0,57.5953,57.5953,57.4883,57.513,19142.0
2019-08-22 10:40:00,69.88,69.88,69.74,69.75,6638.0,57.5294,57.5294,57.4142,57.4224,6638.0
2019-08-22 10:45:00,69.77,69.83,69.77,69.83,6174.0,57.4389,57.4883,57.4389,57.4883,6174.0
2019-08-22 10:50:00,69.81,69.86,69.76,69.76,5226.0,57.4718,57.513,57.4306,57.4306,5226.0
2019-08-22 10:55:00,69.77,69.78,69.58,69.58,8690.0,57.4389,57.4471,57.2824,57.2824,8690.0
2019-08-22 11:00:00,69.59,69.72,69.58,69.71,15952.0,57.2907,57.3977,57.2824,57.3895,15952.0
2019-08-22 11:05:00,69.73,69.96,69.73,69.87,10406.0,57.4059,57.5953,57.4059,57.5212,10406.0
2019-08-22 11:10:00,69.85,69.91,69.83,69.86,4878.0,57.5047,57.5541,57.4883,57.513,4878.0
2019-08-22 11:15:00,69.85,69.92,69.84,69.89,9988.0,57.5047,57.5624,57.4965,57.5377,9988.0
2019-08-22 11:20:00,69.92,69.93,69.83,69.83,12686.0,57.5624,57.5706,57.4883,57.4883,12686.0
2019-08-22 11:25:00,69.85,69.88,69.82,69.82,8156.0,57.5047,57.5294,57.48,57.48,8156.0
2019-08-22 11:30:00,69.83,69.92,69.83,69.88,13462.0,57.4883,57.5624,57.4883,57.5294,13462.0
2019-08-22 11:35:00,69.87,69.9,69.8,69.9,8516.0,57.5212,57.5459,57.4636,57.5459,8516.0
2019-08-22 11:40:00,69.9,69.94,69.76,69.82,37814.0,57.5459,57.5788,57.4306,57.48,37814.0
2019-08-22 11:45:00,69.83,69.83,69.73,69.83,14388.0,57.4883,57.4883,57.4059,57.4883,14388.0
2019-08-22 11:50:00,69.83,69.92,69.82,69.91,8358.0,57.4883,57.5624,57.48,57.5541,8358.0
2019-08-22 11:55:00,69.92,69.93,69.86,69.9,4868.0,57.5624,57.5706,57.513,57.5459,4868.0
2019-08-22 12:00:00,69.91,69.92,69.87,69.92,8674.0,57.5541,57.5624,57.5212,57.5624,8674.0
2019-08-22 12:05:00,69.92,70.05,69.91,70.03,9042.0,57.5624,57.6694,57.5541,57.6529,9042.0
2019-08-22 12:10:00,70.03,70.08,70.02,70.05,8074.0,57.6529,57.6941,57.6447,57.6694,8074.0
2019-08-22 12:15:00,70.03,70.08,69.99,70.08,7500.0,57.6529,57.6941,57.62,57.6941,7500.0
2019-08-22 12:20:00,70.07,70.07,70.02,70.04,9746.0,57.6858,57.6858,57.6447,57.6611,9746.0
2019-08-22 12:25:00,70.04,70.06,70.01,70.03,5056.0,57.6611,57.6776,57.6364,57.6529,5056.0
2019-08-22 12:30:00,70.03,70.05,70.0,70.02,6606.0,57.6529,57.6694,57.6282,57.6447,6606.0
2019-08-22 12:35:00,69.99,70.0,69.98,70.0,5474.0,57.62,57.6282,57.6117,57.6282,5474.0
2019-08-22 12:40:00,70.01,70.1,70.0,70.1,11680.0,57.6364,57.7105,57.6282,57.7105,11680.0
2019-08-22 12:45:00,70.11,70.13,70.04,70.1,7796.0,57.7188,57.7352,57.6611,57.7105,7796.0
2019-08-22 12:50:00,70.1,70.11,70.07,70.08,4994.0,57.7105,57.7188,57.6858,57.6941,4994.0
2019-08-22 12:55:00,70.08,70.09,70.03,70.03,4400.0,57.6941,57.7023,57.6529,57.6529,4400.0
2019-08-22 13:00:00,70.05,70.08,70.04,70.08,7032.0,57.6694,57.6941,57.6611,57.6941,7032.0
2019-08-22 13:05:00,70.08,70.15,70.08,70.11,8270.0,57.6941,57.7517,57.6941,57.7188,8270.0
2019-08-22 13:10:00,70.12,70.17,70.11,70.11,5878.0,57.727,57.7682,57.7188,57.7188,5878.0
2019-08-22 13:15:00,70.12,70.13,70.08,70.11,6878.0,57.727,57.7352,57.6941,57.7188,6878.0
2019-08-22 13:20:00,70.08,70.14,70.08,70.12,8850.0,57.6941,57.7435,57.6941,57.727,8850.0
2019-08-22 13:25:00,70.14,70.14,70.09,70.1,8704.0,57.7435,57.7435,57.7023,57.7105,8704.0
2019-08-22 13:30:00,70.08,70.17,70.08,70.14,9866.0,57.6941,57.7682,57.6941,57.7435,9866.0
2019-08-22 13:35:00,70.14,70.18,70.13,70.14,5334.0,57.7435,57.7764,57.7352,57.7435,5334.0
2019-08-22 13:40:00,70.15,70.17,70.14,70.15,8486.0,57.7517,57.7682,57.7435,57.7517,8486.0
2019-08-22 13:45:00,70.14,70.16,70.12,70.16,11714.0,57.7435,57.7599,57.727,57.7599,11714.0
2019-08-22 13:50:00,70.16,70.24,70.16,70.23,3070.0,57.7599,57.8258,57.7599,57.8176,3070.0
2019-08-22 13:55:00,70.23,70.25,70.21,70.24,5600.0,57.8176,57.834,57.8011,57.8258,5600.0
2019-08-22 14:00:00,70.25,70.27,70.21,70.21,11448.0,57.834,57.8505,57.8011,57.8011,11448.0
2019-08-22 14:05:00,70.19,70.21,70.17,70.18,7966.0,57.7846,57.8011,57.7682,57.7764,7966.0
2019-08-22 14:10:00,70.17,70.2,70.15,70.19,4866.0,57.7682,57.7929,57.7517,57.7846,4866.0
2019-08-22 14:15:00,70.2,70.22,70.19,70.22,5910.0,57.7929,57.8093,57.7846,57.8093,5910.0
2019-08-22 14:20:00,70.23,70.23,70.21,70.21,3468.0,57.8176,57.8176,57.8011,57.8011,3468.0
2019-08-22 14:25:00,70.21,70.23,70.18,70.21,6662.0,57.8011,57.8176,57.7764,57.8011,6662.0
2019-08-22 14:30:00,70.22,70.22,70.19,70.21,4630.0,57.8093,57.8093,57.7846,57.8011,4630.0
2019-08-22 14:35:00,70.2,70.24,70.17,70.21,8738.0,57.7929,57.8258,57.7682,57.8011,8738.0
2019-08-22 14:40:00,70.22,70.22,70.17,70.22,8718.0,57.8093,57.8093,57.7682,57.8093,8718.0
2019-08-22 14:45:00,70.23,70.26,70.2,70.2,10108.0,57.8176,57.8423,57.7929,57.7929,10108.0
2019-08-22 14:50:00,70.21,70.24,70.19,70.24,6274.0,57.8011,57.8258,57.7846,57.8258,6274.0
2019-08-22 14:55:00,70.24,70.28,70.21,70.22,6322.0,57.8258,57.8587,57.8011,57.8093,6322.0
2019-08-22 15:00:00,70.19,70.2,70.15,70.16,4774.0,57.7846,57.7929,57.7517,57.7599,4774.0
2019-08-22 15:05:00,70.19,70.26,70.17,70.24,8846.0,57.7846,57.8423,57.7682,57.8258,8846.0
2019-08-22 15:10:00,70.22,70.22,70.15,70.19,5764.0,57.8093,57.8093,57.7517,57.7846,5764.0
2019-08-22 15:15:00,70.2,70.2,70.1,70.17,15008.0,57.7929,57.7929,57.7105,57.7682,15008.0
2019-08-22 15:20:00,70.16,70.21,70.14,70.21,8484.0,57.7599,57.8011,57.7435,57.8011,8484.0
2019-08-22 15:25:00,70.22,70.24,70.17,70.2,9588.0,57.8093,57.8258,57.7682,57.7929,9588.0
2019-08-22 15:30:00,70.21,70.22,70.14,70.14,8306.0,57.8011,57.8093,57.7435,57.7435,8306.0
2019-08-22 15:35:00,70.16,70.21,70.13,70.18,21182.0,57.7599,57.8011,57.7352,57.7764,21182.0
2019-08-22 15:40:00,70.2,70.21,70.16,70.17,18132.0,57.7929,57.8011,57.7599,57.7682,18132.0
2019-08-22 15:45:00,70.19,70.2,70.11,70.12,19166.0,57.7846,57.7929,57.7188,57.727,19166.0
2019-08-22 15:50:00,70.11,70.26,70.11,70.25,34898.0,57.7188,57.8423,57.7188,57.834,34898.0
2019-08-22 15:55:00,70.23,70.25,70.03,70.08,127386.0,57.8176,57.834,57.6529,57.6941,127386.0
2019-08-23 09:30:00,70.21,70.41,70.21,70.38,32262.0,57.8011,57.9657,57.8011,57.9411,32262.0
2019-08-23 09:35:00,70.42,70.46,70.28,70.4,8038.0,57.974,58.0069,57.8587,57.9575,8038.0
2019-08-23 09:40:00,70.44,70.47,70.26,70.26,8646.0,57.9904,58.0151,57.8423,57.8423,8646.0
2019-08-23 09:45:00,70.24,70.24,70.16,70.2,7204.0,57.8258,57.8258,57.7599,57.7929,7204.0
2019-08-23 09:50:00,70.2,70.32,70.16,70.28,14876.0,57.7929,57.8917,57.7599,57.8587,14876.0
2019-08-23 09:55:00,70.29,70.33,70.21,70.23,5036.0,57.867,57.8999,57.8011,57.8176,5036.0
2019-08-23 10:00:00,70.17,70.36,70.11,70.36,11696.0,57.7682,57.9246,57.7188,57.9246,11696.0
2019-08-23 10:05:00,70.33,70.38,70.28,70.28,5314.0,57.8999,57.9411,57.8587,57.8587,5314.0
2019-08-23 10:10:00,70.17,70.32,70.17,70.28,12132.0,57.7682,57.8917,57.7682,57.8587,12132.0
2019-08-23 10:15:00,70.31,70.41,70.26,70.38,17450.0,57.8834,57.9657,57.8423,57.9411,17450.0
2019-08-23 10:20:00,70.4,70.42,70.34,70.42,4918.0,57.9575,57.974,57.9081,57.974,4918.0
2019-08-23 10:25:00,70.42,70.45,70.39,70.42,10146.0,57.974,57.9987,57.9493,57.974,10146.0
2019-08-23 10:30:00,70.41,70.45,70.38,70.42,11060.0,57.9657,57.9987,57.9411,57.974,11060.0
2019-08-23 10:35:00,70.42,70.44,70.38,70.39,13966.0,57.974,57.9904,57.9411,57.9493,13966.0
2019-08-23 10:40:00,70.42,70.5,70.39,70.48,17984.0,57.974,58.0398,57.9493,58.0234,17984.0
2019-08-23 10:45:00,70.49,70.53,70.46,70.49,9472.0,58.0316,58.0645,58.0069,58.0316,9472.0
2019-08-23 10:50:00,70.49,70.56,70.49,70.51,7800.0,58.0316,58.0892,58.0316,58.0481,7800.0
2019-08-23 10:55:00,70.47,70.51,70.42,70.42,4260.0,58.0151,58.0481,57.974,57.974,4260.0
2019-08-23 11:00:00,70.39,70.39,69.96,69.97,11958.0,57.9493,57.9493,57.5953,57.6035,11958.0
2019-08-23 11:05:00,69.96,69.97,69.67,69.67,4404.0,57.5953,57.6035,57.3565,57.3565,4404.0
2019-08-23 11:10:00,69.66,70.08,69.66,70.08,15302.0,57.3483,57.6941,57.3483,57.6941,15302.0
2019-08-23 11:15:00,70.17,70.23,70.16,70.17,6040.0,57.7682,57.8176,57.7599,57.7682,6040.0
2019-08-23 11:20:00,70.14,70.23,70.08,70.08,9396.0,57.7435,57.8176,57.6941,57.6941,9396.0
2019-08-23 11:25:00,70.06,70.14,70.06,70.14,3402.0,57.6776,57.7435,57.6776,57.7435,3402.0
2019-08-23 11:30:00,70.14,70.17,70.06,70.12,7490.0,57.7435,57.7682,57.6776,57.727,7490.0
2019-08-23 11:35:00,70.14,70.14,70.01,70.01,6670.0,57.7435,57.7435,57.6364,57.6364,6670.0
2019-08-23 11:40:00,70.0,70.0,69.92,69.93,4900.0,57.6282,57.6282,57.5624,57.5706,4900.0
2019-08-23 11:45:00,69.96,69.96,69.88,69.88,5134.0,57.5953,57.5953,57.5294,57.5294,5134.0
2019-08-23 11:50:00,69.92,69.92,69.88,69.9,2464.0,57.5624,57.5624,57.5294,57.5459,2464.0
2019-08-23 11:55:00,69.88,69.9,69.77,69.83,13456.0,57.5294,57.5459,57.4389,57.4883,13456.0
2019-08-23 12:00:00,69.85,69.86,69.8,69.85,4342.0,57.5047,57.513,57.4636,57.5047,4342.0
2019-08-23 12:05:00,69.86,69.86,69.78,69.83,7638.0,57.513,57.513,57.4471,57.4883,7638.0
2019-08-23 12:10:00,69.83,69.92,69.76,69.9,4820.0,57.4883,57.5624,57.4306,57.5459,4820.0
2019-08-23 12:15:00,69.89,69.94,69.89,69.91,3400.0,57.5377,57.5788,57.5377,57.5541,3400.0
2019-08-23 12:20:00,69.88,69.88,69.8,69.83,8216.0,57.5294,57.5294,57.4636,57.4883,8216.0
2019-08-23 12:25:00,69.82,69.82,69.77,69.82,5486.0,57.48,57.48,57.4389,57.48,5486.0
2019-08-23 12:30:00,69.8,69.89,69.8,69.86,5854.0,57.4636,57.5377,57.4636,57.513,5854.0
2019-08-23 12:35:00,69.89,69.92,69.89,69.92,2874.0,57.5377,57.5624,57.5377,57.5624,2874.0
2019-08-23 12:40:00,69.93,69.98,69.92,69.95,4414.0,57.5706,57.6117,57.5624,57.587,4414.0
2019-08-23 12:45:00,69.95,69.95,69.88,69.92,5802.0,57.587,57.587,57.5294,57.5624,5802.0
2019-08-23 12:50:00,69.91,69.91,69.83,69.83,4196.0,57.5541,57.5541,57.4883,57.4883,4196.0
2019-08-23 12:55:00,69.85,69.9,69.81,69.88,7532.0,57.5047,57.5459,57.4718,57.5294,7532.0
2019-08-23 13:00:00,69.85,69.89,69.81,69.86,8536.0,57.5047,57.5377,57.4718,57.513,8536.0
2019-08-23 13:05:00,69.86,69.87,69.83,69.84,3000.0,57.513,57.5212,57.4883,57.4965,3000.0
2019-08-23 13:10:00,69.82,69.99,69.82,69.98,5114.0,57.48,57.62,57.48,57.6117,5114.0
2019-08-23 13:15:00,70.0,70.0,69.92,69.94,4694.0,57.6282,57.6282,57.5624,57.5788,4694.0
2019-08-23 13:20:00,69.95,69.95,69.89,69.91,3400.0,57.587,57.587,57.5377,57.5541,3400.0
2019-08-23 13:25:00,69.9,69.95,69.89,69.89,6000.0,57.5459,57.587,57.5377,57.5377,6000.0
2019-08-23 13:30:00,69.89,69.91,69.83,69.88,6100.0,57.5377,57.5541,57.4883,57.5294,6100.0
2019-08-23 13:35:00,69.86,69.96,69.86,69.91,7114.0,57.513,57.5953,57.513,57.5541,7114.0
2019-08-23 13:40:00,69.89,69.89,69.82,69.88,6490.0,57.5377,57.5377,57.48,57.5294,6490.0
2019-08-23 13:45:00,69.88,69.95,69.83,69.94,9384.0,57.5294,57.587,57.4883,57.5788,9384.0
2019-08-23 13:50:00,69.97,70.03,69.95,70.03,3408.0,57.6035,57.6529,57.587,57.6529,3408.0
2019-08-23 13:55:00,70.01,70.03,69.98,70.02,4880.0,57.6364,57.6529,57.6117,57.6447,4880.0
2019-08-23 14:00:00,70.01,70.02,69.95,69.95,4400.0,57.6364,57.6447,57.587,57.587,4400.0
2019-08-23 14:05:00,69.94,69.98,69.94,69.94,3712.0,57.5788,57.6117,57.5788,57.5788,3712.0
2019-08-23 14:10:00,69.94,69.94,69.91,69.92,2800.0,57.5788,57.5788,57.5541,57.5624,2800.0
2019-08-23 14:15:00,69.94,69.97,69.91,69.94,5050.0,57.5788,57.6035,57.5541,57.5788,5050.0
2019-08-23 14:20:00,69.96,69.96,69.9,69.94,6552.0,57.5953,57.5953,57.5459,57.5788,6552.0
2019-08-23 14:25:00,69.95,69.98,69.94,69.97,4254.0,57.587,57.6117,57.5788,57.6035,4254.0
2019-08-23 14:30:00,69.97,70.03,69.92,69.96,11892.0,57.6035,57.6529,57.5624,57.5953,11892.0
2019-08-23 14:35:00,69.94,69.95,69.89,69.89,4332.0,57.5788,57.587,57.5377,57.5377,4332.0
2019-08-23 14:40:00,69.91,69.95,69.86,69.88,5872.0,57.5541,57.587,57.513,57.5294,5872.0
2019-08-23 14:45:00,69.86,69.87,69.76,69.78,6200.0,57.513,57.5212,57.4306,57.4471,6200.0
2019-08-23 14:50:00,69.76,69.81,69.73,69.76,4102.0,57.4306,57.4718,57.4059,57.4306,4102.0
2019-08-23 14:55:00,69.72,69.79,69.69,69.77,6266.0,57.3977,57.4553,57.373,57.4389,6266.0
2019-08-23 15:00:00,69.76,69.78,69.72,69.78,10672.0,57.4306,57.4471,57.3977,57.4471,10672.0
2019-08-23 15:05:00,69.79,69.81,69.7,69.71,12534.0,57.4553,57.4718,57.3812,57.3895,12534.0
2019-08-23 15:10:00,69.75,69.75,69.55,69.59,16300.0,57.4224,57.4224,57.2577,57.2907,16300.0
2019-08-23 15:15:00,69.58,69.67,69.55,69.67,28508.0,57.2824,57.3565,57.2577,57.3565,28508.0
2019-08-23 15:20:00,69.67,69.7,69.61,69.66,20782.0,57.3565,57.3812,57.3071,57.3483,20782.0
2019-08-23 15:25:00,69.65,69.67,69.55,69.56,19960.0,57.3401,57.3565,57.2577,57.266,19960.0
2019-08-23 15:30:00,69.55,69.58,69.49,69.55,70108.0,57.2577,57.2824,57.2083,57.2577,70108.0
2019-08-23 15:35:00,69.53,69.53,69.44,69.45,13168.0,57.2413,57.2413,57.1672,57.1754,13168.0
2019-08-23 15:40:00,69.46,69.51,69.38,69.42,13546.0,57.1837,57.2248,57.1178,57.1507,13546.0
2019-08-23 15:45:00,69.44,69.52,69.39,69.39,16520.0,57.1672,57.233,57.126,57.126,16520.0
2019-08-23 15:50:00,69.38,69.39,69.13,69.13,33820.0,57.1178,57.126,56.912,56.912,33820.0
2019-08-23 15:55:00,69.08,69.53,69.08,69.52,115196.0,56.8708,57.2413,56.8708,57.233,115196.0
2019-08-26 09:30:00,69.54,69.85,69.5,69.79,18896.0,57.2495,57.5047,57.2166,57.4553,18896.0
2019-08-26 09:35:00,69.86,70.12,69.85,70.12,6004.0,57.513,57.727,57.5047,57.727,6004.0
2019-08-26 09:40:00,70.11,70.11,70.01,70.05,6840.0,57.7188,57.7188,57.6364,57.6694,6840.0
2019-08-26 09:45:00,70.03,70.05,69.92,69.92,11166.0,57.6529,57.6694,57.5624,57.5624,11166.0
2019-08-26 09:50:00,69.95,70.05,69.89,70.0,7584.0,57.587,57.6694,57.5377,57.6282,7584.0
2019-08-26 09:55:00,69.97,70.1,69.93,70.1,4802.0,57.6035,57.7105,57.5706,57.7105,4802.0
2019-08-26 10:00:00,70.1,70.13,69.96,69.97,23614.0,57.7105,57.7352,57.5953,57.6035,23614.0
2019-08-26 10:05:00,70.0,70.03,69.97,69.99,15096.0,57.6282,57.6529,57.6035,57.62,15096.0
2019-08-26 10:10:00,69.98,70.0,69.9,69.98,8994.0,57.6117,57.6282,57.5459,57.6117,8994.0
2019-08-26 10:15:00,70.0,70.01,69.86,69.92,9250.0,57.6282,57.6364,57.513,57.5624,9250.0
2019-08-26 10:20:00,69.93,69.97,69.88,69.97,5096.0,57.5706,57.6035,57.5294,57.6035,5096.0
2019-08-26 10:25:00,69.99,70.0,69.93,69.96,10558.0,57.62,57.6282,57.5706,57.5953,10558.0
2019-08-26 10:30:00,69.95,70.04,69.93,70.0,12934.0,57.587,57.6611,57.5706,57.6282,12934.0
2019-08-26 10:35:00,69.99,70.02,69.91,69.98,15190.0,57.62,57.6447,57.5541,57.6117,15190.0
2019-08-26 10:40:00,69.98,70.02,69.96,70.0,13000.0,57.6117,57.6447,57.5953,57.6282,13000.0
2019-08-26 10:45:00,70.0,70.09,69.97,70.05,15598.0,57.6282,57.7023,57.6035,57.6694,15598.0
2019-08-26 10:50:00,70.07,70.23,70.05,70.23,41444.0,57.6858,57.8176,57.6694,57.8176,41444.0
2019-08-26 10:55:00,70.22,70.35,70.2,70.35,23862.0,57.8093,57.9164,57.7929,57.9164,23862.0
2019-08-26 11:00:00,70.35,70.46,70.34,70.45,54984.0,57.9164,58.0069,57.9081,57.9987,54984.0
2019-08-26 11:05:00,70.44,70.48,70.39,70.44,22178.0,57.9904,58.0234,57.9493,57.9904,22178.0
2019-08-26 11:10:00,70.44,70.61,70.42,70.61,75824.0,57.9904,58.1304,57.974,58.1304,75824.0
2019-08-26 11:15:00,70.63,70.65,70.53,70.58,29018.0,58.1469,58.1633,58.0645,58.1057,29018.0
2019-08-26 11:20:00,70.58,70.67,70.56,70.67,33650.0,58.1057,58.1798,58.0892,58.1798,33650.0
2019-08-26 11:25:00,70.67,70.7,70.63,70.63,41968.0,58.1798,58.2045,58.1469,58.1469,41968.0
2019-08-26 11:30:00,70.63,70.67,70.57,70.64,29552.0,58.1469,58.1798,58.0975,58.1551,29552.0
2019-08-26 11:35:00,70.64,70.81,70.64,70.8,21632.0,58.1551,58.2951,58.1551,58.2868,21632.0
2019-08-26 11:40:00,70.8,70.8,70.69,70.7,13454.0,58.2868,58.2868,58.1963,58.2045,13454.0
2019-08-26 11:45:00,70.7,70.83,70.69,70.78,30624.0,58.2045,58.3115,58.1963,58.2704,30624.0
2019-08-26 11:50:00,70.77,70.78,70.64,70.67,16942.0,58.2621,58.2704,58.1551,58.1798,16942.0
2019-08-26 11:55:00,70.61,70.74,70.6,70.73,15340.0,58.1304,58.2374,58.1222,58.2292,15340.0
2019-08-26 12:00:00,70.74,70.81,70.73,70.81,12032.0,58.2374,58.2951,58.2292,58.2951,12032.0
2019-08-26 12:05:00,70.82,70.84,70.79,70.81,10770.0,58.3033,58.3198,58.2786,58.2951,10770.0
2019-08-26 12:10:00,70.82,70.92,70.8,70.88,11800.0,58.3033,58.3856,58.2868,58.3527,11800.0
2019-08-26 12:15:00,70.89,70.89,70.78,70.78,13140.0,58.3609,58.3609,58.2704,58.2704,13140.0
2019-08-26 12:20:00,70.79,70.89,70.79,70.88,14558.0,58.2786,58.3609,58.2786,58.3527,14558.0
2019-08-26 12:25:00,70.89,70.92,70.88,70.89,30146.0,58.3609,58.3856,58.3527,58.3609,30146.0
2019-08-26 12:30:00,70.9,70.9,70.86,70.88,9274.0,58.3691,58.3691,58.3362,58.3527,9274.0
2019-08-26 12:35:00,70.88,70.88,70.84,70.86,11188.0,58.3527,58.3527,58.3198,58.3362,11188.0
2019-08-26 12:40:00,70.88,70.9,70.83,70.85,10530.0,58.3527,58.3691,58.3115,58.328,10530.0
2019-08-26 12:45:00,70.85,70.95,70.85,70.91,13924.0,58.328,58.4103,58.328,58.3774,13924.0
2019-08-26 12:50:00,70.92,70.95,70.89,70.91,6032.0,58.3856,58.4103,58.3609,58.3774,6032.0
2019-08-26 12:55:00,70.93,70.95,70.89,70.92,9116.0,58.3938,58.4103,58.3609,58.3856,9116.0
2019-08-26 13:00:00,70.91,70.92,70.88,70.91,10424.0,58.3774,58.3856,58.3527,58.3774,10424.0
2019-08-26 13:05:00,70.94,70.96,70.91,70.95,7362.0,58.4021,58.4185,58.3774,58.4103,7362.0
2019-08-26 13:10:00,70.95,70.95,70.82,70.83,6842.0,58.4103,58.4103,58.3033,58.3115,6842.0
2019-08-26 13:15:00,70.83,70.87,70.81,70.87,4540.0,58.3115,58.3444,58.2951,58.3444,4540.0
2019-08-26 13:20:00,70.86,70.86,70.82,70.85,10880.0,58.3362,58.3362,58.3033,58.328,10880.0
2019-08-26 13:25:00,70.83,70.89,70.83,70.86,15546.0,58.3115,58.3609,58.3115,58.3362,15546.0
2019-08-26 13:30:00,70.84,70.84,70.74,70.76,9200.0,58.3198,58.3198,58.2374,58.2539,9200.0
2019-08-26 13:35:00,70.8,70.8,70.75,70.77,9850.0,58.2868,58.2868,58.2457,58.2621,9850.0
2019-08-26 13:40:00,70.75,70.81,70.74,70.81,20970.0,58.2457,58.2951,58.2374,58.2951,20970.0
2019-08-26 13:45:00,70.81,70.84,70.79,70.81,15496.0,58.2951,58.3198,58.2786,58.2951,15496.0
2019-08-26 13:50:00,70.83,70.83,70.76,70.78,4450.0,58.3115,58.3115,58.2539,58.2704,4450.0
2019-08-26 13:55:00,70.77,70.77,70.72,70.75,11548.0,58.2621,58.2621,58.221,58.2457,11548.0
2019-08-26 14:00:00,70.75,70.75,70.6,70.61,7950.0,58.2457,58.2457,58.1222,58.1304,7950.0
2019-08-26 14:05:00,70.6,70.61,70.57,70.58,6776.0,58.1222,58.1304,58.0975,58.1057,6776.0
2019-08-26 14:10:00,70.58,70.61,70.56,70.6,6900.0,58.1057,58.1304,58.0892,58.1222,6900.0
2019-08-26 14:15:00,70.61,70.64,70.6,70.63,6800.0,58.1304,58.1551,58.1222,58.1469,6800.0
2019-08-26 14:20:00,70.62,70.64,70.59,70.64,5300.0,58.1386,58.1551,58.1139,58.1551,5300.0
2019-08-26 14:25:00,70.63,70.63,70.53,70.58,9724.0,58.1469,58.1469,58.0645,58.1057,9724.0
2019-08-26 14:30:00,70.6,70.69,70.59,70.64,8448.0,58.1222,58.1963,58.1139,58.1551,8448.0
2019-08-26 14:35:00,70.63,70.67,70.6,70.65,7284.0,58.1469,58.1798,58.1222,58.1633,7284.0
2019-08-26 14:40:00,70.66,70.69,70.61,70.61,9144.0,58.1716,58.1963,58.1304,58.1304,9144.0
2019-08-26 14:45:00,70.61,70.65,70.61,70.61,6296.0,58.1304,58.1633,58.1304,58.1304,6296.0
2019-08-26 14:50:00,70.65,70.71,70.61,70.64,8012.0,58.1633,58.2127,58.1304,58.1551,8012.0
2019-08-26 14:55:00,70.65,70.65,70.58,70.63,8382.0,58.1633,58.1633,58.1057,58.1469,8382.0
2019-08-26 15:00:00,70.67,70.71,70.65,70.65,10262.0,58.1798,58.2127,58.1633,58.1633,10262.0
2019-08-26 15:05:00,70.63,70.63,70.57,70.61,11206.0,58.1469,58.1469,58.0975,58.1304,11206.0
2019-08-26 15:10:00,70.61,70.67,70.61,70.64,6650.0,58.1304,58.1798,58.1304,58.1551,6650.0
2019-08-26 15:15:00,70.64,70.74,70.64,70.7,10136.0,58.1551,58.2374,58.1551,58.2045,10136.0
2019-08-26 15:20:00,70.7,70.71,70.67,70.67,18254.0,58.2045,58.2127,58.1798,58.1798,18254.0
2019-08-26 15:25:00,70.67,70.69,70.61,70.63,8402.0,58.1798,58.1963,58.1304,58.1469,8402.0
2019-08-26 15:30:00,70.63,70.7,70.62,70.65,18210.0,58.1469,58.2045,58.1386,58.1633,18210.0
2019-08-26 15:35:00,70.66,70.67,70.6,70.65,14606.0,58.1716,58.1798,58.1222,58.1633,14606.0
2019-08-26 15:40:00,70.64,70.68,70.62,70.68,22284.0,58.1551,58.188,58.1386,58.188,22284.0
2019-08-26 15:45:00,70.68,70.73,70.61,70.67,27020.0,58.188,58.2292,58.1304,58.1798,27020.0
2019-08-26 15:50:00,70.66,70.86,70.66,70.86,48548.0,58.1716,58.3362,58.1716,58.3362,48548.0
2019-08-26 15:55:00,70.87,70.92,70.83,70.92,113980.0,58.3444,58.3856,58.3115,58.3856,113980.0
2019-08-27 09:30:00,71.25,71.32,71.13,71.28,30176.0,58.6573,58.7149,58.5585,58.682,30176.0
2019-08-27 09:35:00,71.31,71.31,71.19,71.23,13132.0,58.7067,58.7067,58.6079,58.6408,13132.0
2019-08-27 09:40:00,71.23,71.32,71.21,71.26,12710.0,58.6408,58.7149,58.6244,58.6655,12710.0
2019-08-27 09:45:00,71.28,71.36,71.28,71.32,16792.0,58.682,58.7478,58.682,58.7149,16792.0
2019-08-27 09:50:00,71.3,71.3,71.25,71.28,6000.0,58.6985,58.6985,58.6573,58.682,6000.0
2019-08-27 09:55:00,71.27,71.43,71.25,71.43,69702.0,58.6738,58.8055,58.6573,58.8055,69702.0
2019-08-27 10:00:00,71.39,71.4,71.19,71.2,20300.0,58.7725,58.7808,58.6079,58.6161,20300.0
2019-08-27 10:05:00,71.17,71.31,71.14,71.14,43388.0,58.5914,58.7067,58.5667,58.5667,43388.0
2019-08-27 10:10:00,71.14,71.16,71.03,71.04,15324.0,58.5667,58.5832,58.4762,58.4844,15324.0
2019-08-27 10:15:00,71.01,71.04,70.95,71.03,26306.0,58.4597,58.4844,58.4103,58.4762,26306.0
2019-08-27 10:20:00,71.03,71.09,70.95,70.95,23782.0,58.4762,58.5256,58.4103,58.4103,23782.0
2019-08-27 10:25:00,70.95,70.98,70.88,70.89,9020.0,58.4103,58.435,58.3527,58.3609,9020.0
2019-08-27 10:30:00,70.88,70.94,70.85,70.89,14260.0,58.3527,58.4021,58.328,58.3609,14260.0
2019-08-27 10:35:00,70.88,70.89,70.82,70.82,19612.0,58.3527,58.3609,58.3033,58.3033,19612.0
2019-08-27 10:40:00,70.82,70.86,70.77,70.8,14860.0,58.3033,58.3362,58.2621,58.2868,14860.0
2019-08-27 10:45:00,70.79,70.79,70.75,70.75,10502.0,58.2786,58.2786,58.2457,58.2457,10502.0
2019-08-27 10:50:00,70.74,70.78,70.71,70.75,38088.0,58.2374,58.2704,58.2127,58.2457,38088.0
2019-08-27 10:55:00,70.76,70.86,70.76,70.83,5200.0,58.2539,58.3362,58.2539,58.3115,5200.0
2019-08-27 11:00:00,70.86,70.99,70.86,70.97,14136.0,58.3362,58.4432,58.3362,58.4268,14136.0
2019-08-27 11:05:00,70.97,70.99,70.95,70.96,8638.0,58.4268,58.4432,58.4103,58.4185,8638.0
2019-08-27 11:10:00,70.97,70.99,70.94,70.96,7900.0,58.4268,58.4432,58.4021,58.4185,7900.0
2019-08-27 11:15:00,70.98,70.99,70.91,70.96,9892.0,58.435,58.4432,58.3774,58.4185,9892.0
2019-08-27 11:20:00,70.95,71.0,70.93,70.96,7386.0,58.4103,58.4515,58.3938,58.4185,7386.0
2019-08-27 11:25:00,70.95,70.98,70.91,70.91,9020.0,58.4103,58.435,58.3774,58.3774,9020.0
2019-08-27 11:30:00,70.9,71.04,70.89,71.0,10246.0,58.3691,58.4844,58.3609,58.4515,10246.0
2019-08-27 11:35:00,71.0,71.01,70.92,70.94,5370.0,58.4515,58.4597,58.3856,58.4021,5370.0
2019-08-27 11:40:00,70.92,70.93,70.78,70.81,9220.0,58.3856,58.3938,58.2704,58.2951,9220.0
2019-08-27 11:45:00,70.79,70.89,70.79,70.89,2400.0,58.2786,58.3609,58.2786,58.3609,2400.0
2019-08-27 11:50:00,70.86,70.9,70.86,70.89,6112.0,58.3362,58.3691,58.3362,58.3609,6112.0
2019-08-27 11:55:00,70.89,70.89,70.76,70.83,10194.0,58.3609,58.3609,58.2539,58.3115,10194.0
2019-08-27 12:00:00,70.88,70.93,70.73,70.75,4928.0,58.3527,58.3938,58.2292,58.2457,4928.0
2019-08-27 12:05:00,70.76,70.87,70.76,70.82,6930.0,58.2539,58.3444,58.2539,58.3033,6930.0
2019-08-27 12:10:00,70.83,70.92,70.83,70.85,5402.0,58.3115,58.3856,58.3115,58.328,5402.0
2019-08-27 12:15:00,70.88,70.88,70.81,70.81,5622.0,58.3527,58.3527,58.2951,58.2951,5622.0
2019-08-27 12:20:00,70.8,70.82,70.77,70.82,6090.0,58.2868,58.3033,58.2621,58.3033,6090.0
2019-08-27 12:25:00,70.83,70.86,70.83,70.84,4656.0,58.3115,58.3362,58.3115,58.3198,4656.0
2019-08-27 12:30:00,70.83,70.86,70.76,70.76,5256.0,58.3115,58.3362,58.2539,58.2539,5256.0
2019-08-27 12:35:00,70.79,70.89,70.79,70.89,1804.0,58.2786,58.3609,58.2786,58.3609,1804.0
2019-08-27 12:40:00,70.89,71.0,70.83,71.0,7110.0,58.3609,58.4515,58.3115,58.4515,7110.0
2019-08-27 12:45:00,70.98,71.01,70.96,70.96,5002.0,58.435,58.4597,58.4185,58.4185,5002.0
2019-08-27 12:50:00,70.97,70.97,70.81,70.85,5516.0,58.4268,58.4268,58.2951,58.328,5516.0
2019-08-27 12:55:00,70.88,70.88,70.87,70.88,1200.0,58.3527,58.3527,58.3444,58.3527,1200.0
2019-08-27 13:00:00,70.85,70.92,70.84,70.91,7118.0,58.328,58.3856,58.3198,58.3774,7118.0
2019-08-27 13:05:00,70.88,70.92,70.88,70.92,7424.0,58.3527,58.3856,58.3527,58.3856,7424.0
2019-08-27 13:10:00,70.89,70.89,70.86,70.86,2720.0,58.3609,58.3609,58.3362,58.3362,2720.0
2019-08-27 13:15:00,70.85,70.91,70.82,70.91,3876.0,58.328,58.3774,58.3033,58.3774,3876.0
2019-08-27 13:20:00,70.91,70.98,70.9,70.95,6080.0,58.3774,58.435,58.3691,58.4103,6080.0
2019-08-27 13:25:00,70.98,71.0,70.98,70.98,2800.0,58.435,58.4515,58.435,58.435,2800.0
2019-08-27 13:30:00,71.0,71.1,71.0,71.09,4854.0,58.4515,58.5338,58.4515,58.5256,4854.0
2019-08-27 13:35:00,71.11,71.25,71.11,71.17,10564.0,58.542,58.6573,58.542,58.5914,10564.0
2019-08-27 13:40:00,71.16,71.27,71.16,71.24,4210.0,58.5832,58.6738,58.5832,58.6491,4210.0
2019-08-27 13:45:00,71.26,71.26,71.23,71.23,2814.0,58.6655,58.6655,58.6408,58.6408,2814.0
2019-08-27 13:50:00,71.25,71.25,71.17,71.17,6252.0,58.6573,58.6573,58.5914,58.5914,6252.0
2019-08-27 13:55:00,71.17,71.2,71.14,71.2,8134.0,58.5914,58.6161,58.5667,58.6161,8134.0
2019-08-27 14:00:00,71.23,71.24,71.13,71.16,10206.0,58.6408,58.6491,58.5585,58.5832,10206.0
2019-08-27 14:05:00,71.17,71.17,71.1,71.13,8270.0,58.5914,58.5914,58.5338,58.5585,8270.0
2019-08-27 14:10:00,71.13,71.13,71.04,71.06,8034.0,58.5585,58.5585,58.4844,58.5009,8034.0
2019-08-27 14:15:00,71.07,71.12,71.06,71.08,12360.0,58.5091,58.5503,58.5009,58.5173,12360.0
2019-08-27 14:20:00,71.08,71.08,71.0,71.07,6500.0,58.5173,58.5173,58.4515,58.5091,6500.0
2019-08-27 14:25:00,71.06,71.12,71.05,71.05,6698.0,58.5009,58.5503,58.4926,58.4926,6698.0
2019-08-27 14:30:00,71.03,71.08,71.01,71.07,5488.0,58.4762,58.5173,58.4597,58.5091,5488.0
2019-08-27 14:35:00,71.08,71.08,71.04,71.07,3600.0,58.5173,58.5173,58.4844,58.5091,3600.0
2019-08-27 14:40:00,71.08,71.09,71.03,71.05,11328.0,58.5173,58.5256,58.4762,58.4926,11328.0
2019-08-27 14:45:00,71.04,71.05,70.99,71.03,6404.0,58.4844,58.4926,58.4432,58.4762,6404.0
2019-08-27 14:50:00,71.02,71.09,71.01,71.09,10300.0,58.4679,58.5256,58.4597,58.5256,10300.0
2019-08-27 14:55:00,71.1,71.1,71.03,71.03,6796.0,58.5338,58.5338,58.4762,58.4762,6796.0
2019-08-27 15:00:00,71.05,71.12,71.04,71.05,27394.0,58.4926,58.5503,58.4844,58.4926,27394.0
2019-08-27 15:05:00,71.07,71.07,71.0,71.01,13042.0,58.5091,58.5091,58.4515,58.4597,13042.0
2019-08-27 15:10:00,70.99,71.02,70.92,70.99,10050.0,58.4432,58.4679,58.3856,58.4432,10050.0
2019-08-27 15:15:00,70.99,70.99,70.93,70.95,8810.0,58.4432,58.4432,58.3938,58.4103,8810.0
2019-08-27 15:20:00,70.92,70.92,70.83,70.83,14974.0,58.3856,58.3856,58.3115,58.3115,14974.0
2019-08-27 15:25:00,70.86,70.89,70.79,70.79,16206.0,58.3362,58.3609,58.2786,58.2786,16206.0
2019-08-27 15:30:00,70.8,70.82,70.73,70.76,16230.0,58.2868,58.3033,58.2292,58.2539,16230.0
2019-08-27 15:35:00,70.76,70.83,70.73,70.83,20078.0,58.2539,58.3115,58.2292,58.3115,20078.0
2019-08-27 15:40:00,70.84,70.86,70.76,70.78,27782.0,58.3198,58.3362,58.2539,58.2704,27782.0
2019-08-27 15:45:00,70.79,70.86,70.74,70.82,56964.0,58.2786,58.3362,58.2374,58.3033,56964.0
2019-08-27 15:50:00,70.82,70.82,70.65,70.72,64196.0,58.3033,58.3033,58.1633,58.221,64196.0
2019-08-27 15:55:00,70.7,70.76,70.52,70.71,219860.0,58.2045,58.2539,58.0563,58.2127,219860.0
2019-08-28 09:30:00,70.79,71.0,70.77,70.8,41220.0,58.2786,58.4515,58.2621,58.2868,41220.0
2019-08-28 09:35:00,70.69,70.7,70.59,70.67,10550.0,58.1963,58.2045,58.1139,58.1798,10550.0
2019-08-28 09:40:00,70.64,70.8,70.64,70.78,7508.0,58.1551,58.2868,58.1551,58.2704,7508.0
2019-08-28 09:45:00,70.72,70.79,70.7,70.73,11486.0,58.221,58.2786,58.2045,58.2292,11486.0
2019-08-28 09:50:00,70.76,70.76,70.57,70.59,8004.0,58.2539,58.2539,58.0975,58.1139,8004.0
2019-08-28 09:55:00,70.58,70.78,70.57,70.77,11696.0,58.1057,58.2704,58.0975,58.2621,11696.0
2019-08-28 10:00:00,70.77,70.8,70.7,70.78,40840.0,58.2621,58.2868,58.2045,58.2704,40840.0
2019-08-28 10:05:00,70.78,70.8,70.72,70.76,40332.0,58.2704,58.2868,58.221,58.2539,40332.0
2019-08-28 10:10:00,70.76,70.79,70.7,70.75,16780.0,58.2539,58.2786,58.2045,58.2457,16780.0
2019-08-28 10:15:00,70.75,70.88,70.74,70.81,38228.0,58.2457,58.3527,58.2374,58.2951,38228.0
2019-08-28 10:20:00,70.83,70.88,70.82,70.85,38298.0,58.3115,58.3527,58.3033,58.328,38298.0
2019-08-28 10:25:00,70.85,70.91,70.78,70.91,25930.0,58.328,58.3774,58.2704,58.3774,25930.0
2019-08-28 10:30:00,70.88,70.92,70.78,70.81,9418.0,58.3527,58.3856,58.2704,58.2951,9418.0
2019-08-28 10:35:00,70.83,70.85,70.79,70.85,8614.0,58.3115,58.328,58.2786,58.328,8614.0
2019-08-28 10:40:00,70.86,70.96,70.82,70.91,52068.0,58.3362,58.4185,58.3033,58.3774,52068.0
2019-08-28 10:45:00,70.92,70.92,70.79,70.79,11348.0,58.3856,58.3856,58.2786,58.2786,11348.0
2019-08-28 10:50:00,70.8,70.85,70.78,70.85,7464.0,58.2868,58.328,58.2704,58.328,7464.0
2019-08-28 10:55:00,70.85,70.85,70.82,70.85,7624.0,58.328,58.328,58.3033,58.328,7624.0
2019-08-28 11:00:00,70.86,70.95,70.85,70.92,9146.0,58.3362,58.4103,58.328,58.3856,9146.0
2019-08-28 11:05:00,70.93,70.95,70.89,70.94,4824.0,58.3938,58.4103,58.3609,58.4021,4824.0
2019-08-28 11:10:00,70.95,70.96,70.83,70.86,9050.0,58.4103,58.4185,58.3115,58.3362,9050.0
2019-08-28 11:15:00,70.86,70.95,70.86,70.94,2546.0,58.3362,58.4103,58.3362,58.4021,2546.0
2019-08-28 11:20:00,70.94,71.04,70.89,70.98,15588.0,58.4021,58.4844,58.3609,58.435,15588.0
2019-08-28 11:25:00,70.96,71.02,70.91,70.99,8408.0,58.4185,58.4679,58.3774,58.4432,8408.0
2019-08-28 11:30:00,71.0,71.0,70.78,70.81,9662.0,58.4515,58.4515,58.2704,58.2951,9662.0
2019-08-28 11:35:00,70.79,70.79,70.73,70.77,6774.0,58.2786,58.2786,58.2292,58.2621,6774.0
2019-08-28 11:40:00,70.75,70.78,70.7,70.75,7352.0,58.2457,58.2704,58.2045,58.2457,7352.0
2019-08-28 11:45:00,70.77,70.8,70.67,70.69,13802.0,58.2621,58.2868,58.1798,58.1963,13802.0
2019-08-28 11:50:00,70.72,70.72,70.67,70.71,4700.0,58.221,58.221,58.1798,58.2127,4700.0
2019-08-28 11:55:00,70.72,70.74,70.69,70.74,5324.0,58.221,58.2374,58.1963,58.2374,5324.0
2019-08-28 12:00:00,70.75,70.75,70.65,70.66,6008.0,58.2457,58.2457,58.1633,58.1716,6008.0
2019-08-28 12:05:00,70.65,70.7,70.65,70.69,27462.0,58.1633,58.2045,58.1633,58.1963,27462.0
2019-08-28 12:10:00,70.67,70.67,70.57,70.64,11638.0,58.1798,58.1798,58.0975,58.1551,11638.0
2019-08-28 12:15:00,70.63,70.64,70.6,70.6,4704.0,58.1469,58.1551,58.1222,58.1222,4704.0
2019-08-28 12:20:00,70.6,70.66,70.6,70.65,3804.0,58.1222,58.1716,58.1222,58.1633,3804.0
2019-08-28 12:25:00,70.66,70.67,70.58,70.58,6716.0,58.1716,58.1798,58.1057,58.1057,6716.0
2019-08-28 12:30:00,70.58,70.6,70.54,70.6,8236.0,58.1057,58.1222,58.0728,58.1222,8236.0
2019-08-28 12:35:00,70.61,70.61,70.52,70.54,13064.0,58.1304,58.1304,58.0563,58.0728,13064.0
2019-08-28 12:40:00,70.53,70.54,70.51,70.53,5440.0,58.0645,58.0728,58.0481,58.0645,5440.0
2019-08-28 12:45:00,70.52,70.6,70.52,70.57,9850.0,58.0563,58.1222,58.0563,58.0975,9850.0
2019-08-28 12:50:00,70.58,70.63,70.55,70.63,8180.0,58.1057,58.1469,58.081,58.1469,8180.0
2019-08-28 12:55:00,70.64,70.67,70.6,70.64,7592.0,58.1551,58.1798,58.1222,58.1551,7592.0
2019-08-28 13:00:00,70.65,70.66,70.61,70.64,5876.0,58.1633,58.1716,58.1304,58.1551,5876.0
2019-08-28 13:05:00,70.62,70.71,70.61,70.69,7818.0,58.1386,58.2127,58.1304,58.1963,7818.0
2019-08-28 13:10:00,70.69,70.69,70.64,70.67,6950.0,58.1963,58.1963,58.1551,58.1798,6950.0
2019-08-28 13:15:00,70.67,70.78,70.65,70.77,8416.0,58.1798,58.2704,58.1633,58.2621,8416.0
2019-08-28 13:20:00,70.76,70.78,70.76,70.77,3038.0,58.2539,58.2704,58.2539,58.2621,3038.0
2019-08-28 13:25:00,70.77,70.79,70.76,70.77,6558.0,58.2621,58.2786,58.2539,58.2621,6558.0
2019-08-28 13:30:00,70.78,70.91,70.78,70.9,15098.0,58.2704,58.3774,58.2704,58.3691,15098.0
2019-08-28 13:35:00,70.9,70.92,70.88,70.91,12276.0,58.3691,58.3856,58.3527,58.3774,12276.0
2019-08-28 13:40:00,70.91,70.99,70.89,70.91,10714.0,58.3774,58.4432,58.3609,58.3774,10714.0
2019-08-28 13:45:00,70.89,70.95,70.88,70.89,19456.0,58.3609,58.4103,58.3527,58.3609,19456.0
2019-08-28 13:50:00,70.89,70.9,70.83,70.89,8564.0,58.3609,58.3691,58.3115,58.3609,8564.0
2019-08-28 13:55:00,70.9,70.93,70.87,70.89,9758.0,58.3691,58.3938,58.3444,58.3609,9758.0
2019-08-28 14:00:00,70.91,70.92,70.89,70.92,4608.0,58.3774,58.3856,58.3609,58.3856,4608.0
2019-08-28 14:05:00,70.91,70.91,70.88,70.9,4690.0,58.3774,58.3774,58.3527,58.3691,4690.0
2019-08-28 14:10:00,70.9,70.9,70.83,70.83,3582.0,58.3691,58.3691,58.3115,58.3115,3582.0
2019-08-28 14:15:00,70.83,70.83,70.73,70.74,15336.0,58.3115,58.3115,58.2292,58.2374,15336.0
2019-08-28 14:20:00,70.76,70.78,70.72,70.76,6888.0,58.2539,58.2704,58.221,58.2539,6888.0
2019-08-28 14:25:00,70.77,70.78,70.74,70.75,5674.0,58.2621,58.2704,58.2374,58.2457,5674.0
2019-08-28 14:30:00,70.75,70.79,70.74,70.78,6542.0,58.2457,58.2786,58.2374,58.2704,6542.0
2019-08-28 14:35:00,70.76,70.79,70.76,70.78,12146.0,58.2539,58.2786,58.2539,58.2704,12146.0
2019-08-28 14:40:00,70.78,70.79,70.74,70.77,11704.0,58.2704,58.2786,58.2374,58.2621,11704.0
2019-08-28 14:45:00,70.77,70.82,70.77,70.78,17926.0,58.2621,58.3033,58.2621,58.2704,17926.0
2019-08-28 14:50:00,70.78,70.78,70.73,70.77,9250.0,58.2704,58.2704,58.2292,58.2621,9250.0
2019-08-28 14:55:00,70.77,70.83,70.77,70.8,10380.0,58.2621,58.3115,58.2621,58.2868,10380.0
2019-08-28 15:00:00,70.8,70.85,70.8,70.83,13458.0,58.2868,58.328,58.2868,58.3115,13458.0
2019-08-28 15:05:00,70.82,70.83,70.81,70.82,21184.0,58.3033,58.3115,58.2951,58.3033,21184.0
2019-08-28 15:10:00,70.82,70.83,70.81,70.83,17032.0,58.3033,58.3115,58.2951,58.3115,17032.0
2019-08-28 15:15:00,70.82,70.92,70.82,70.9,20914.0,58.3033,58.3856,58.3033,58.3691,20914.0
2019-08-28 15:20:00,70.91,70.91,70.84,70.89,27966.0,58.3774,58.3774,58.3198,58.3609,27966.0
2019-08-28 15:25:00,70.89,70.9,70.86,70.89,12536.0,58.3609,58.3691,58.3362,58.3609,12536.0
2019-08-28 15:30:00,70.89,70.91,70.86,70.89,27544.0,58.3609,58.3774,58.3362,58.3609,27544.0
2019-08-28 15:35:00,70.89,70.91,70.87,70.89,25620.0,58.3609,58.3774,58.3444,58.3609,25620.0
2019-08-28 15:40:00,70.89,70.91,70.87,70.89,34118.0,58.3609,58.3774,58.3444,58.3609,34118.0
2019-08-28 15:45:00,70.89,71.02,70.89,71.02,19830.0,58.3609,58.4679,58.3609,58.4679,19830.0
2019-08-28 15:50:00,71.02,71.06,70.98,71.05,51692.0,58.4679,58.5009,58.435,58.4926,51692.0
2019-08-28 15:55:00,71.05,71.08,70.98,71.02,90642.0,58.4926,58.5173,58.435,58.4679,90642.0
2019-08-29 09:30:00,71.17,71.33,71.14,71.25,22854.0,58.5914,58.7231,58.5667,58.6573,22854.0
2019-08-29 09:35:00,71.3,71.31,71.08,71.19,12128.0,58.6985,58.7067,58.5173,58.6079,12128.0
2019-08-29 09:40:00,71.22,71.26,71.08,71.14,8564.0,58.6326,58.6655,58.5173,58.5667,8564.0
2019-08-29 09:45:00,71.19,71.29,71.19,71.23,14616.0,58.6079,58.6902,58.6079,58.6408,14616.0
2019-08-29 09:50:00,71.25,71.28,71.05,71.08,15254.0,58.6573,58.682,58.4926,58.5173,15254.0
2019-08-29 09:55:00,71.11,71.11,70.95,71.05,4790.0,58.542,58.542,58.4103,58.4926,4790.0
2019-08-29 10:00:00,71.09,71.11,71.03,71.04,7238.0,58.5256,58.542,58.4762,58.4844,7238.0
2019-08-29 10:05:00,71.07,71.07,70.94,70.94,5832.0,58.5091,58.5091,58.4021,58.4021,5832.0
2019-08-29 10:10:00,70.94,71.03,70.92,71.02,9600.0,58.4021,58.4762,58.3856,58.4679,9600.0
2019-08-29 10:15:00,71.05,71.11,71.01,71.1,8244.0,58.4926,58.542,58.4597,58.5338,8244.0
2019-08-29 10:20:00,71.08,71.08,71.02,71.04,3654.0,58.5173,58.5173,58.4679,58.4844,3654.0
2019-08-29 10:25:00,71.04,71.17,71.04,71.17,10566.0,58.4844,58.5914,58.4844,58.5914,10566.0
2019-08-29 10:30:00,71.18,71.19,71.11,71.14,49158.0,58.5997,58.6079,58.542,58.5667,49158.0
2019-08-29 10:35:00,71.16,71.17,70.89,70.95,9934.0,58.5832,58.5914,58.3609,58.4103,9934.0
2019-08-29 10:40:00,70.96,70.97,70.91,70.92,5462.0,58.4185,58.4268,58.3774,58.3856,5462.0
2019-08-29 10:45:00,70.92,70.92,70.83,70.87,5004.0,58.3856,58.3856,58.3115,58.3444,5004.0
2019-08-29 10:50:00,70.86,70.86,70.82,70.82,1680.0,58.3362,58.3362,58.3033,58.3033,1680.0
2019-08-29 10:55:00,70.83,70.94,70.83,70.93,4594.0,58.3115,58.4021,58.3115,58.3938,4594.0
2019-08-29 11:00:00,70.96,71.14,70.96,71.09,12234.0,58.4185,58.5667,58.4185,58.5256,12234.0
2019-08-29 11:05:00,71.11,71.17,71.1,71.12,7980.0,58.542,58.5914,58.5338,58.5503,7980.0
2019-08-29 11:10:00,71.11,71.16,71.1,71.16,5988.0,58.542,58.5832,58.5338,58.5832,5988.0
2019-08-29 11:15:00,71.17,71.21,71.1,71.15,41518.0,58.5914,58.6244,58.5338,58.575,41518.0
2019-08-29 11:20:00,71.14,71.15,71.08,71.11,9232.0,58.5667,58.575,58.5173,58.542,9232.0
2019-08-29 11:25:00,71.15,71.16,71.11,71.14,5648.0,58.575,58.5832,58.542,58.5667,5648.0
2019-08-29 11:30:00,71.14,71.16,71.11,71.16,62928.0,58.5667,58.5832,58.542,58.5832,62928.0
2019-08-29 11:35:00,71.14,71.14,71.07,71.07,8850.0,58.5667,58.5667,58.5091,58.5091,8850.0
2019-08-29 11:40:00,71.07,71.13,71.06,71.13,5180.0,58.5091,58.5585,58.5009,58.5585,5180.0
2019-08-29 11:45:00,71.12,71.14,71.12,71.14,6394.0,58.5503,58.5667,58.5503,58.5667,6394.0
2019-08-29 11:50:00,71.14,71.16,71.08,71.13,9256.0,58.5667,58.5832,58.5173,58.5585,9256.0
2019-08-29 11:55:00,71.13,71.17,71.11,71.14,7512.0,58.5585,58.5914,58.542,58.5667,7512.0
2019-08-29 12:00:00,71.16,71.16,71.13,71.13,10900.0,58.5832,58.5832,58.5585,58.5585,10900.0
2019-08-29 12:05:00,71.13,71.16,71.08,71.13,9612.0,58.5585,58.5832,58.5173,58.5585,9612.0
2019-08-29 12:10:00,71.13,71.14,71.07,71.11,7824.0,58.5585,58.5667,58.5091,58.542,7824.0
2019-08-29 12:15:00,71.11,71.11,71.08,71.11,2990.0,58.542,58.542,58.5173,58.542,2990.0
2019-08-29 12:20:00,71.09,71.13,71.07,71.07,27018.0,58.5256,58.5585,58.5091,58.5091,27018.0
2019-08-29 12:25:00,71.06,71.13,71.02,71.11,7676.0,58.5009,58.5585,58.4679,58.542,7676.0
2019-08-29 12:30:00,71.13,71.22,71.13,71.17,41544.0,58.5585,58.6326,58.5585,58.5914,41544.0
2019-08-29 12:35:00,71.16,71.28,71.15,71.24,19914.0,58.5832,58.682,58.575,58.6491,19914.0
2019-08-29 12:40:00,71.23,71.23,71.11,71.16,8210.0,58.6408,58.6408,58.542,58.5832,8210.0
2019-08-29 12:45:00,71.15,71.15,71.1,71.14,7544.0,58.575,58.575,58.5338,58.5667,7544.0
2019-08-29 12:50:00,71.14,71.17,71.11,71.16,7286.0,58.5667,58.5914,58.542,58.5832,7286.0
2019-08-29 12:55:00,71.14,71.23,71.14,71.22,58520.0,58.5667,58.6408,58.5667,58.6326,58520.0
2019-08-29 13:00:00,71.22,71.25,71.16,71.17,8650.0,58.6326,58.6573,58.5832,58.5914,8650.0
2019-08-29 13:05:00,71.15,71.19,71.11,71.19,8468.0,58.575,58.6079,58.542,58.6079,8468.0
2019-08-29 13:10:00,71.19,71.32,71.17,71.28,11500.0,58.6079,58.7149,58.5914,58.682,11500.0
2019-08-29 13:15:00,71.27,71.3,71.21,71.3,10068.0,58.6738,58.6985,58.6244,58.6985,10068.0
2019-08-29 13:20:00,71.28,71.29,71.25,71.26,9378.0,58.682,58.6902,58.6573,58.6655,9378.0
2019-08-29 13:25:00,71.25,71.3,71.25,71.26,4868.0,58.6573,58.6985,58.6573,58.6655,4868.0
2019-08-29 13:30:00,71.28,71.29,71.26,71.26,5602.0,58.682,58.6902,58.6655,58.6655,5602.0
2019-08-29 13:35:00,71.28,71.28,71.23,71.27,4280.0,58.682,58.682,58.6408,58.6738,4280.0
2019-08-29 13:40:00,71.28,71.3,71.28,71.29,4380.0,58.682,58.6985,58.682,58.6902,4380.0
2019-08-29 13:45:00,71.29,71.31,71.27,71.27,11656.0,58.6902,58.7067,58.6738,58.6738,11656.0
2019-08-29 13:50:00,71.26,71.3,71.26,71.29,5078.0,58.6655,58.6985,58.6655,58.6902,5078.0
2019-08-29 13:55:00,71.27,71.27,71.22,71.26,8550.0,58.6738,58.6738,58.6326,58.6655,8550.0
2019-08-29 14:00:00,71.28,71.28,71.25,71.26,4000.0,58.682,58.682,58.6573,58.6655,4000.0
2019-08-29 14:05:00,71.27,71.28,71.25,71.28,4000.0,58.6738,58.682,58.6573,58.682,4000.0
2019-08-29 14:10:00,71.29,71.29,71.26,71.26,5488.0,58.6902,58.6902,58.6655,58.6655,5488.0
2019-08-29 14:15:00,71.27,71.27,71.21,71.23,17896.0,58.6738,58.6738,58.6244,58.6408,17896.0
2019-08-29 14:20:00,71.25,71.28,71.24,71.24,4050.0,58.6573,58.682,58.6491,58.6491,4050.0
2019-08-29 14:25:00,71.25,71.26,71.22,71.25,2824.0,58.6573,58.6655,58.6326,58.6573,2824.0
2019-08-29 14:30:00,71.25,71.26,71.24,71.25,6756.0,58.6573,58.6655,58.6491,58.6573,6756.0
2019-08-29 14:35:00,71.26,71.28,71.18,71.19,6526.0,58.6655,58.682,58.5997,58.6079,6526.0
2019-08-29 14:40:00,71.19,71.22,71.19,71.21,6140.0,58.6079,58.6326,58.6079,58.6244,6140.0
2019-08-29 14:45:00,71.21,71.21,71.16,71.19,6280.0,58.6244,58.6244,58.5832,58.6079,6280.0
2019-08-29 14:50:00,71.2,71.2,71.14,71.15,3800.0,58.6161,58.6161,58.5667,58.575,3800.0
2019-08-29 14:55:00,71.14,71.22,71.13,71.2,7294.0,58.5667,58.6326,58.5585,58.6161,7294.0
2019-08-29 15:00:00,71.21,71.21,71.17,71.19,6296.0,58.6244,58.6244,58.5914,58.6079,6296.0
2019-08-29 15:05:00,71.2,71.21,71.15,71.21,8722.0,58.6161,58.6244,58.575,58.6244,8722.0
2019-08-29 15:10:00,71.22,71.22,71.14,71.16,6552.0,58.6326,58.6326,58.5667,58.5832,6552.0
2019-08-29 15:15:00,71.17,71.21,71.14,71.21,10968.0,58.5914,58.6244,58.5667,58.6244,10968.0
2019-08-29 15:20:00,71.21,71.21,71.14,71.14,8156.0,58.6244,58.6244,58.5667,58.5667,8156.0
2019-08-29 15:25:00,71.15,71.16,71.13,71.16,9212.0,58.575,58.5832,58.5585,58.5832,9212.0
2019-08-29 15:30:00,71.17,71.19,71.15,71.16,12486.0,58.5914,58.6079,58.575,58.5832,12486.0
2019-08-29 15:35:00,71.16,71.17,71.11,71.13,22984.0,58.5832,58.5914,58.542,58.5585,22984.0
2019-08-29 15:40:00,71.13,71.14,71.08,71.13,30926.0,58.5585,58.5667,58.5173,58.5585,30926.0
2019-08-29 15:45:00,71.11,71.19,71.1,71.16,29990.0,58.542,58.6079,58.5338,58.5832,29990.0
2019-08-29 15:50:00,71.16,71.24,71.16,71.23,40564.0,58.5832,58.6491,58.5832,58.6408,40564.0
2019-08-29 15:55:00,71.24,71.26,71.06,71.13,356884.0,58.6491,58.6655,58.5009,58.5585,356884.0
2019-08-30 09:30:00,71.46,71.46,71.16,71.25,23632.0,58.8302,58.8302,58.5832,58.6573,23632.0
2019-08-30 09:35:00,71.28,71.33,71.0,71.0,5332.0,58.682,58.7231,58.4515,58.4515,5332.0
2019-08-30 09:40:00,71.03,71.07,70.75,70.81,10248.0,58.4762,58.5091,58.2457,58.2951,10248.0
2019-08-30 09:45:00,70.8,70.86,70.73,70.8,14252.0,58.2868,58.3362,58.2292,58.2868,14252.0
2019-08-30 09:50:00,70.79,70.94,70.79,70.85,23578.0,58.2786,58.4021,58.2786,58.328,23578.0
2019-08-30 09:55:00,70.83,70.94,70.8,70.94,16452.0,58.3115,58.4021,58.2868,58.4021,16452.0
2019-08-30 10:00:00,70.94,71.23,70.94,71.21,9974.0,58.4021,58.6408,58.4021,58.6244,9974.0
2019-08-30 10:05:00,71.23,71.33,71.21,71.31,12766.0,58.6408,58.7231,58.6244,58.7067,12766.0
2019-08-30 10:10:00,71.29,71.29,71.14,71.25,14108.0,58.6902,58.6902,58.5667,58.6573,14108.0
2019-08-30 10:15:00,71.21,71.27,71.19,71.2,15510.0,58.6244,58.6738,58.6079,58.6161,15510.0
2019-08-30 10:20:00,71.21,71.21,71.1,71.11,9012.0,58.6244,58.6244,58.5338,58.542,9012.0
2019-08-30 10:25:00,71.11,71.12,71.01,71.07,34148.0,58.542,58.5503,58.4597,58.5091,34148.0
2019-08-30 10:30:00,71.04,71.06,71.0,71.01,10728.0,58.4844,58.5009,58.4515,58.4597,10728.0
2019-08-30 10:35:00,71.04,71.11,71.03,71.07,8580.0,58.4844,58.542,58.4762,58.5091,8580.0
2019-08-30 10:40:00,71.08,71.12,71.05,71.07,14354.0,58.5173,58.5503,58.4926,58.5091,14354.0
2019-08-30 10:45:00,71.06,71.14,71.06,71.08,7552.0,58.5009,58.5667,58.5009,58.5173,7552.0
2019-08-30 10:50:00,71.08,71.08,70.99,71.0,27576.0,58.5173,58.5173,58.4432,58.4515,27576.0
2019-08-30 10:55:00,71.02,71.08,70.98,71.07,17898.0,58.4679,58.5173,58.435,58.5091,17898.0
2019-08-30 11:00:00,71.04,71.08,70.98,70.98,13800.0,58.4844,58.5173,58.435,58.435,13800.0
2019-08-30 11:05:00,70.96,71.06,70.96,71.03,9204.0,58.4185,58.5009,58.4185,58.4762,9204.0
2019-08-30 11:10:00,71.05,71.08,70.96,70.98,5894.0,58.4926,58.5173,58.4185,58.435,5894.0
2019-08-30 11:15:00,71.01,71.03,70.92,70.93,6738.0,58.4597,58.4762,58.3856,58.3938,6738.0
2019-08-30 11:20:00,70.92,70.92,70.75,70.78,8410.0,58.3856,58.3856,58.2457,58.2704,8410.0
2019-08-30 11:25:00,70.79,70.81,70.68,70.68,5150.0,58.2786,58.2951,58.188,58.188,5150.0
2019-08-30 11:30:00,70.72,70.86,70.71,70.86,6482.0,58.221,58.3362,58.2127,58.3362,6482.0
2019-08-30 11:35:00,70.85,70.89,70.83,70.84,4840.0,58.328,58.3609,58.3115,58.3198,4840.0
2019-08-30 11:40:00,70.81,70.93,70.81,70.88,7250.0,58.2951,58.3938,58.2951,58.3527,7250.0
2019-08-30 11:45:00,70.92,70.96,70.92,70.94,3032.0,58.3856,58.4185,58.3856,58.4021,3032.0
2019-08-30 11:50:00,70.96,70.96,70.88,70.88,6128.0,58.4185,58.4185,58.3527,58.3527,6128.0
2019-08-30 11:55:00,70.88,70.9,70.81,70.82,11562.0,58.3527,58.3691,58.2951,58.3033,11562.0
2019-08-30 12:00:00,70.82,70.87,70.76,70.85,10576.0,58.3033,58.3444,58.2539,58.328,10576.0
2019-08-30 12:05:00,70.88,70.92,70.87,70.9,65452.0,58.3527,58.3856,58.3444,58.3691,65452.0
2019-08-30 12:10:00,70.92,71.01,70.89,70.99,6740.0,58.3856,58.4597,58.3609,58.4432,6740.0
2019-08-30 12:15:00,70.99,71.04,70.97,71.03,4782.0,58.4432,58.4844,58.4268,58.4762,4782.0
2019-08-30 12:20:00,71.0,71.03,70.98,70.98,12094.0,58.4515,58.4762,58.435,58.435,12094.0
2019-08-30 12:25:00,70.98,71.04,70.98,71.04,2600.0,58.435,58.4844,58.435,58.4844,2600.0
2019-08-30 12:30:00,71.05,71.05,70.98,70.98,16944.0,58.4926,58.4926,58.435,58.435,16944.0
2019-08-30 12:35:00,70.99,70.99,70.95,70.97,7514.0,58.4432,58.4432,58.4103,58.4268,7514.0
2019-08-30 12:40:00,70.98,71.0,70.97,70.98,5546.0,58.435,58.4515,58.4268,58.435,5546.0
2019-08-30 12:45:00,70.98,71.07,70.96,71.0,18070.0,58.435,58.5091,58.4185,58.4515,18070.0
2019-08-30 12:50:00,71.02,71.06,70.99,71.04,13106.0,58.4679,58.5009,58.4432,58.4844,13106.0
2019-08-30 12:55:00,71.03,71.07,71.0,71.03,9302.0,58.4762,58.5091,58.4515,58.4762,9302.0
2019-08-30 13:00:00,71.01,71.01,70.92,70.97,12970.0,58.4597,58.4597,58.3856,58.4268,12970.0
2019-08-30 13:05:00,70.96,70.99,70.95,70.99,2438.0,58.4185,58.4432,58.4103,58.4432,2438.0
2019-08-30 13:10:00,70.98,71.02,70.96,70.99,13362.0,58.435,58.4679,58.4185,58.4432,13362.0
2019-08-30 13:15:00,70.99,70.99,70.89,70.96,5600.0,58.4432,58.4432,58.3609,58.4185,5600.0
2019-08-30 13:20:00,70.97,70.98,70.89,70.89,6494.0,58.4268,58.435,58.3609,58.3609,6494.0
2019-08-30 13:25:00,70.9,70.91,70.89,70.89,9462.0,58.3691,58.3774,58.3609,58.3609,9462.0
2019-08-30 13:30:00,70.89,70.94,70.89,70.94,2800.0,58.3609,58.4021,58.3609,58.4021,2800.0
2019-08-30 13:35:00,70.96,70.96,70.89,70.89,7454.0,58.4185,58.4185,58.3609,58.3609,7454.0
2019-08-30 13:40:00,70.87,70.91,70.85,70.86,4634.0,58.3444,58.3774,58.328,58.3362,4634.0
2019-08-30 13:45:00,70.88,70.91,70.88,70.89,1608.0,58.3527,58.3774,58.3527,58.3609,1608.0
2019-08-30 13:50:00,70.89,70.92,70.86,70.89,7276.0,58.3609,58.3856,58.3362,58.3609,7276.0
2019-08-30 13:55:00,70.92,70.92,70.86,70.88,11178.0,58.3856,58.3856,58.3362,58.3527,11178.0
2019-08-30 14:00:00,70.89,70.92,70.87,70.88,6100.0,58.3609,58.3856,58.3444,58.3527,6100.0
2019-08-30 14:05:00,70.89,70.89,70.82,70.84,4872.0,58.3609,58.3609,58.3033,58.3198,4872.0
2019-08-30 14:10:00,70.85,70.85,70.78,70.78,4736.0,58.328,58.328,58.2704,58.2704,4736.0
2019-08-30 14:15:00,70.8,70.85,70.78,70.83,2436.0,58.2868,58.328,58.2704,58.3115,2436.0
2019-08-30 14:20:00,70.84,70.88,70.83,70.83,9864.0,58.3198,58.3527,58.3115,58.3115,9864.0
2019-08-30 14:25:00,70.83,70.84,70.8,70.83,9110.0,58.3115,58.3198,58.2868,58.3115,9110.0
2019-08-30 14:30:00,70.82,70.83,70.81,70.81,2400.0,58.3033,58.3115,58.2951,58.2951,2400.0
2019-08-30 14:35:00,70.82,70.84,70.81,70.81,7800.0,58.3033,58.3198,58.2951,58.2951,7800.0
2019-08-30 14:40:00,70.8,70.81,70.71,70.8,12316.0,58.2868,58.2951,58.2127,58.2868,12316.0
2019-08-30 14:45:00,70.79,70.79,70.7,70.76,7832.0,58.2786,58.2786,58.2045,58.2539,7832.0
2019-08-30 14:50:00,70.79,70.8,70.76,70.8,5282.0,58.2786,58.2868,58.2539,58.2868,5282.0
2019-08-30 14:55:00,70.81,70.88,70.8,70.84,11044.0,58.2951,58.3527,58.2868,58.3198,11044.0
2019-08-30 15:00:00,70.85,70.85,70.77,70.8,6586.0,58.328,58.328,58.2621,58.2868,6586.0
2019-08-30 15:05:00,70.8,70.8,70.73,70.77,11494.0,58.2868,58.2868,58.2292,58.2621,11494.0
2019-08-30 15:10:00,70.76,70.78,70.72,70.75,9510.0,58.2539,58.2704,58.221,58.2457,9510.0
2019-08-30 15:15:00,70.77,70.77,70.71,70.71,7492.0,58.2621,58.2621,58.2127,58.2127,7492.0
2019-08-30 15:20:00,70.72,70.73,70.66,70.69,15112.0,58.221,58.2292,58.1716,58.1963,15112.0
2019-08-30 15:25:00,70.69,70.82,70.67,70.81,7324.0,58.1963,58.3033,58.1798,58.2951,7324.0
2019-08-30 15:30:00,70.83,70.85,70.79,70.83,16850.0,58.3115,58.328,58.2786,58.3115,16850.0
2019-08-30 15:35:00,70.83,70.85,70.77,70.78,20680.0,58.3115,58.328,58.2621,58.2704,20680.0
2019-08-30 15:40:00,70.77,70.78,70.72,70.78,10348.0,58.2621,58.2704,58.221,58.2704,10348.0
2019-08-30 15:45:00,70.8,70.84,70.78,70.8,35334.0,58.2868,58.3198,58.2704,58.2868,35334.0
2019-08-30 15:50:00,70.81,70.95,70.8,70.94,66546.0,58.2951,58.4103,58.2868,58.4021,66546.0
2019-08-30 15:55:00,70.95,71.03,70.78,70.78,141232.0,58.4103,58.4762,58.2704,58.2704,141232.0
2019-09-03 09:30:00,70.72,70.9,70.68,70.73,38254.0,58.221,58.3691,58.188,58.2292,38254.0
2019-09-03 09:35:00,70.76,70.82,70.64,70.64,14890.0,58.2539,58.3033,58.1551,58.1551,14890.0
2019-09-03 09:40:00,70.71,70.83,70.71,70.77,6004.0,58.2127,58.3115,58.2127,58.2621,6004.0
2019-09-03 09:45:00,70.76,70.83,70.73,70.76,7596.0,58.2539,58.3115,58.2292,58.2539,7596.0
2019-09-03 09:50:00,70.77,70.83,70.66,70.72,11916.0,58.2621,58.3115,58.1716,58.221,11916.0
2019-09-03 09:55:00,70.79,70.85,70.78,70.82,5806.0,58.2786,58.328,58.2704,58.3033,5806.0
2019-09-03 10:00:00,70.76,70.93,70.76,70.89,33018.0,58.2539,58.3938,58.2539,58.3609,33018.0
2019-09-03 10:05:00,70.91,70.92,70.8,70.81,8840.0,58.3774,58.3856,58.2868,58.2951,8840.0
2019-09-03 10:10:00,70.83,70.98,70.83,70.86,9294.0,58.3115,58.435,58.3115,58.3362,9294.0
2019-09-03 10:15:00,70.85,71.0,70.85,70.95,16720.0,58.328,58.4515,58.328,58.4103,16720.0
2019-09-03 10:20:00,70.92,70.93,70.86,70.9,11276.0,58.3856,58.3938,58.3362,58.3691,11276.0
2019-09-03 10:25:00,70.89,71.06,70.83,71.03,22102.0,58.3609,58.5009,58.3115,58.4762,22102.0
2019-09-03 10:30:00,71.03,71.06,70.99,71.0,15046.0,58.4762,58.5009,58.4432,58.4515,15046.0
2019-09-03 10:35:00,71.02,71.04,70.96,71.0,5600.0,58.4679,58.4844,58.4185,58.4515,5600.0
2019-09-03 10:40:00,71.0,71.04,70.96,71.01,54418.0,58.4515,58.4844,58.4185,58.4597,54418.0
2019-09-03 10:45:00,71.01,71.08,70.99,71.08,10800.0,58.4597,58.5173,58.4432,58.5173,10800.0
2019-09-03 10:50:00,71.1,71.24,71.08,71.24,3288.0,58.5338,58.6491,58.5173,58.6491,3288.0
2019-09-03 10:55:00,71.22,71.31,71.21,71.23,14316.0,58.6326,58.7067,58.6244,58.6408,14316.0
2019-09-03 11:00:00,71.22,71.25,71.17,71.17,10646.0,58.6326,58.6573,58.5914,58.5914,10646.0
2019-09-03 11:05:00,71.17,71.35,71.17,71.35,35922.0,58.5914,58.7396,58.5914,58.7396,35922.0
2019-09-03 11:10:00,71.31,71.33,71.24,71.25,12914.0,58.7067,58.7231,58.6491,58.6573,12914.0
2019-09-03 11:15:00,71.25,71.27,71.23,71.27,14650.0,58.6573,58.6738,58.6408,58.6738,14650.0
2019-09-03 11:20:00,71.27,71.3,71.24,71.28,7406.0,58.6738,58.6985,58.6491,58.682,7406.0
2019-09-03 11:25:00,71.29,71.31,71.19,71.31,42144.0,58.6902,58.7067,58.6079,58.7067,42144.0
2019-09-03 11:30:00,71.29,71.3,71.21,71.3,8880.0,58.6902,58.6985,58.6244,58.6985,8880.0
2019-09-03 11:35:00,71.3,71.41,71.3,71.39,4500.0,58.6985,58.789,58.6985,58.7725,4500.0
2019-09-03 11:40:00,71.42,71.42,71.31,71.31,13254.0,58.7972,58.7972,58.7067,58.7067,13254.0
2019-09-03 11:45:00,71.3,71.31,71.27,71.31,13226.0,58.6985,58.7067,58.6738,58.7067,13226.0
2019-09-03 11:50:00,71.31,71.38,71.29,71.36,12594.0,58.7067,58.7643,58.6902,58.7478,12594.0
2019-09-03 11:55:00,71.35,71.36,71.3,71.31,8708.0,58.7396,58.7478,58.6985,58.7067,8708.0
2019-09-03 12:00:00,71.31,71.32,71.26,71.29,10004.0,58.7067,58.7149,58.6655,58.6902,10004.0
2019-09-03 12:05:00,71.29,71.29,71.2,71.25,16444.0,58.6902,58.6902,58.6161,58.6573,16444.0
2019-09-03 12:10:00,71.27,71.32,71.26,71.3,8868.0,58.6738,58.7149,58.6655,58.6985,8868.0
2019-09-03 12:15:00,71.33,71.39,71.33,71.36,20418.0,58.7231,58.7725,58.7231,58.7478,20418.0
2019-09-03 12:20:00,71.36,71.38,71.34,71.38,3002.0,58.7478,58.7643,58.7314,58.7643,3002.0
2019-09-03 12:25:00,71.39,71.42,71.35,71.36,12842.0,58.7725,58.7972,58.7396,58.7478,12842.0
2019-09-03 12:30:00,71.35,71.38,71.32,71.35,5150.0,58.7396,58.7643,58.7149,58.7396,5150.0
2019-09-03 12:35:00,71.36,71.43,71.36,71.42,1200.0,58.7478,58.8055,58.7478,58.7972,1200.0
2019-09-03 12:40:00,71.48,71.48,71.42,71.42,4400.0,58.8466,58.8466,58.7972,58.7972,4400.0
2019-09-03 12:45:00,71.42,71.49,71.42,71.49,4850.0,58.7972,58.8549,58.7972,58.8549,4850.0
2019-09-03 12:50:00,71.47,71.48,71.36,71.41,12064.0,58.8384,58.8466,58.7478,58.789,12064.0
2019-09-03 12:55:00,71.39,71.42,71.36,71.36,6800.0,58.7725,58.7972,58.7478,58.7478,6800.0
2019-09-03 13:00:00,71.37,71.39,71.33,71.38,8410.0,58.7561,58.7725,58.7231,58.7643,8410.0
2019-09-03 13:05:00,71.36,71.37,71.33,71.35,9988.0,58.7478,58.7561,58.7231,58.7396,9988.0
2019-09-03 13:10:00,71.34,71.36,71.28,71.36,10262.0,58.7314,58.7478,58.682,58.7478,10262.0
2019-09-03 13:15:00,71.36,71.44,71.36,71.44,2800.0,58.7478,58.8137,58.7478,58.8137,2800.0
2019-09-03 13:20:00,71.44,71.45,71.35,71.35,15932.0,58.8137,58.8219,58.7396,58.7396,15932.0
2019-09-03 13:25:00,71.36,71.46,71.34,71.46,38964.0,58.7478,58.8302,58.7314,58.8302,38964.0
2019-09-03 13:30:00,71.45,71.46,71.37,71.39,8620.0,58.8219,58.8302,58.7561,58.7725,8620.0
2019-09-03 13:35:00,71.39,71.47,71.39,71.45,5668.0,58.7725,58.8384,58.7725,58.8219,5668.0
2019-09-03 13:40:00,71.47,71.47,71.39,71.39,6766.0,58.8384,58.8384,58.7725,58.7725,6766.0
2019-09-03 13:45:00,71.39,71.44,71.39,71.39,7544.0,58.7725,58.8137,58.7725,58.7725,7544.0
2019-09-03 13:50:00,71.41,71.41,71.36,71.37,4600.0,58.789,58.789,58.7478,58.7561,4600.0
2019-09-03 13:55:00,71.38,71.39,71.32,71.32,4362.0,58.7643,58.7725,58.7149,58.7149,4362.0
2019-09-03 14:00:00,71.31,71.35,71.31,71.34,2664.0,58.7067,58.7396,58.7067,58.7314,2664.0
2019-09-03 14:05:00,71.33,71.33,71.3,71.33,5392.0,58.7231,58.7231,58.6985,58.7231,5392.0
2019-09-03 14:10:00,71.31,71.36,71.31,71.35,34200.0,58.7067,58.7478,58.7067,58.7396,34200.0
2019-09-03 14:15:00,71.34,71.4,71.33,71.38,28450.0,58.7314,58.7808,58.7231,58.7643,28450.0
2019-09-03 14:20:00,71.39,71.39,71.32,71.32,12264.0,58.7725,58.7725,58.7149,58.7149,12264.0
2019-09-03 14:25:00,71.33,71.44,71.33,71.42,10100.0,58.7231,58.8137,58.7231,58.7972,10100.0
2019-09-03 14:30:00,71.41,71.41,71.37,71.38,4052.0,58.789,58.789,58.7561,58.7643,4052.0
2019-09-03 14:35:00,71.37,71.48,71.37,71.48,6236.0,58.7561,58.8466,58.7561,58.8466,6236.0
2019-09-03 14:40:00,71.49,71.64,71.49,71.64,24488.0,58.8549,58.9784,58.8549,58.9784,24488.0
2019-09-03 14:45:00,71.64,71.67,71.58,71.67,14286.0,58.9784,59.0031,58.929,59.0031,14286.0
2019-09-03 14:50:00,71.67,71.68,71.58,71.63,11524.0,59.0031,59.0113,58.929,58.9701,11524.0
2019-09-03 14:55:00,71.64,71.67,71.62,71.66,11400.0,58.9784,59.0031,58.9619,58.9948,11400.0
2019-09-03 15:00:00,71.65,71.65,71.51,71.53,12272.0,58.9866,58.9866,58.8713,58.8878,12272.0
2019-09-03 15:05:00,71.53,71.55,71.49,71.54,10704.0,58.8878,58.9043,58.8549,58.896,10704.0
2019-09-03 15:10:00,71.55,71.6,71.55,71.57,9852.0,58.9043,58.9454,58.9043,58.9207,9852.0
2019-09-03 15:15:00,71.57,71.61,71.54,71.6,10344.0,58.9207,58.9537,58.896,58.9454,10344.0
2019-09-03 15:20:00,71.63,71.67,71.63,71.65,9480.0,58.9701,59.0031,58.9701,58.9866,9480.0
2019-09-03 15:25:00,71.66,71.66,71.55,71.55,12840.0,58.9948,58.9948,58.9043,58.9043,12840.0
2019-09-03 15:30:00,71.57,71.63,71.51,71.61,16820.0,58.9207,58.9701,58.8713,58.9537,16820.0
2019-09-03 15:35:00,71.61,71.64,71.58,71.63,32900.0,58.9537,58.9784,58.929,58.9701,32900.0
2019-09-03 15:40:00,71.63,71.63,71.52,71.56,31556.0,58.9701,58.9701,58.8796,58.9125,31556.0
2019-09-03 15:45:00,71.58,71.62,71.53,71.54,32596.0,58.929,58.9619,58.8878,58.896,32596.0
2019-09-03 15:50:00,71.53,71.71,71.53,71.67,86938.0,58.8878,59.036,58.8878,59.0031,86938.0
2019-09-03 15:55:00,71.68,71.79,71.62,71.76,180312.0,59.0113,59.1018,58.9619,59.0772,180312.0
2019-09-04 09:30:00,72.04,72.04,71.8,71.96,27164.0,59.3077,59.3077,59.1101,59.2418,27164.0
2019-09-04 09:35:00,71.97,72.02,71.87,72.02,3652.0,59.25,59.2912,59.1677,59.2912,3652.0
2019-09-04 09:40:00,72.11,72.17,72.04,72.08,20984.0,59.3653,59.4147,59.3077,59.3406,20984.0
2019-09-04 09:45:00,72.11,72.25,72.11,72.21,3900.0,59.3653,59.4805,59.3653,59.4476,3900.0
2019-09-04 09:50:00,72.22,72.47,72.22,72.44,25630.0,59.4558,59.6617,59.4558,59.637,25630.0
2019-09-04 09:55:00,72.43,72.46,72.35,72.45,26580.0,59.6287,59.6534,59.5629,59.6452,26580.0
2019-09-04 10:00:00,72.44,72.46,72.16,72.16,17014.0,59.637,59.6534,59.4065,59.4065,17014.0
2019-09-04 10:05:00,72.16,72.26,72.14,72.19,10054.0,59.4065,59.4888,59.39,59.4312,10054.0
2019-09-04 10:10:00,72.13,72.21,72.13,72.17,3652.0,59.3818,59.4476,59.3818,59.4147,3652.0
2019-09-04 10:15:00,72.19,72.24,72.16,72.24,2810.0,59.4312,59.4723,59.4065,59.4723,2810.0
2019-09-04 10:20:00,72.24,72.24,72.16,72.16,2568.0,59.4723,59.4723,59.4065,59.4065,2568.0
2019-09-04 10:25:00,72.18,72.18,72.06,72.09,6696.0,59.4229,59.4229,59.3241,59.3488,6696.0
2019-09-04 10:30:00,72.08,72.11,72.04,72.06,5002.0,59.3406,59.3653,59.3077,59.3241,5002.0
2019-09-04 10:35:00,72.03,72.04,71.96,71.99,7400.0,59.2994,59.3077,59.2418,59.2665,7400.0
2019-09-04 10:40:00,71.98,72.01,71.95,71.95,10086.0,59.2583,59.283,59.2336,59.2336,10086.0
2019-09-04 10:45:00,71.94,71.99,71.89,71.97,8318.0,59.2253,59.2665,59.1842,59.25,8318.0
2019-09-04 10:50:00,72.0,72.06,72.0,72.05,3600.0,59.2747,59.3241,59.2747,59.3159,3600.0
2019-09-04 10:55:00,72.06,72.11,72.05,72.11,7660.0,59.3241,59.3653,59.3159,59.3653,7660.0
2019-09-04 11:00:00,72.14,72.19,72.1,72.14,6766.0,59.39,59.4312,59.3571,59.39,6766.0
2019-09-04 11:05:00,72.2,72.2,72.16,72.18,5010.0,59.4394,59.4394,59.4065,59.4229,5010.0
2019-09-04 11:10:00,72.15,72.17,72.06,72.07,7478.0,59.3982,59.4147,59.3241,59.3324,7478.0
2019-09-04 11:15:00,72.06,72.14,72.06,72.14,5398.0,59.3241,59.39,59.3241,59.39,5398.0
2019-09-04 11:20:00,72.15,72.18,72.14,72.17,3400.0,59.3982,59.4229,59.39,59.4147,3400.0
2019-09-04 11:25:00,72.18,72.35,72.16,72.34,4892.0,59.4229,59.5629,59.4065,59.5546,4892.0
2019-09-04 11:30:00,72.33,72.34,72.24,72.24,12800.0,59.5464,59.5546,59.4723,59.4723,12800.0
2019-09-04 11:35:00,72.26,72.27,72.19,72.23,3000.0,59.4888,59.497,59.4312,59.4641,3000.0
2019-09-04 11:40:00,72.25,72.35,72.25,72.25,6200.0,59.4805,59.5629,59.4805,59.4805,6200.0
2019-09-04 11:45:00,72.24,72.28,72.23,72.26,12096.0,59.4723,59.5052,59.4641,59.4888,12096.0
2019-09-04 11:50:00,72.27,72.32,72.26,72.28,14274.0,59.497,59.5382,59.4888,59.5052,14274.0
2019-09-04 11:55:00,72.3,72.37,72.29,72.37,27504.0,59.5217,59.5793,59.5135,59.5793,27504.0
2019-09-04 12:00:00,72.37,72.43,72.37,72.39,7320.0,59.5793,59.6287,59.5793,59.5958,7320.0
2019-09-04 12:05:00,72.38,72.38,72.33,72.33,3200.0,59.5876,59.5876,59.5464,59.5464,3200.0
2019-09-04 12:10:00,72.35,72.41,72.35,72.4,2592.0,59.5629,59.6123,59.5629,59.604,2592.0
2019-09-04 12:15:00,72.39,72.41,72.35,72.36,4450.0,59.5958,59.6123,59.5629,59.5711,4450.0
2019-09-04 12:20:00,72.34,72.36,72.33,72.35,3716.0,59.5546,59.5711,59.5464,59.5629,3716.0
2019-09-04 12:25:00,72.32,72.32,72.29,72.29,3698.0,59.5382,59.5382,59.5135,59.5135,3698.0
2019-09-04 12:30:00,72.28,72.32,72.23,72.23,4250.0,59.5052,59.5382,59.4641,59.4641,4250.0
2019-09-04 12:35:00,72.23,72.23,72.09,72.09,24544.0,59.4641,59.4641,59.3488,59.3488,24544.0
2019-09-04 12:40:00,72.08,72.11,71.85,72.05,64016.0,59.3406,59.3653,59.1512,59.3159,64016.0
2019-09-04 12:45:00,72.06,72.1,71.97,71.97,8632.0,59.3241,59.3571,59.25,59.25,8632.0
2019-09-04 12:50:00,72.0,72.1,71.95,72.01,4656.0,59.2747,59.3571,59.2336,59.283,4656.0
2019-09-04 12:55:00,72.02,72.02,71.98,72.0,4776.0,59.2912,59.2912,59.2583,59.2747,4776.0
2019-09-04 13:00:00,71.98,72.04,71.98,72.04,21664.0,59.2583,59.3077,59.2583,59.3077,21664.0
2019-09-04 13:05:00,72.01,72.07,72.0,72.07,3400.0,59.283,59.3324,59.2747,59.3324,3400.0
2019-09-04 13:10:00,72.08,72.08,72.06,72.08,2422.0,59.3406,59.3406,59.3241,59.3406,2422.0
2019-09-04 13:15:00,72.08,72.08,72.01,72.06,1304.0,59.3406,59.3406,59.283,59.3241,1304.0
2019-09-04 13:20:00,72.06,72.07,72.04,72.05,2200.0,59.3241,59.3324,59.3077,59.3159,2200.0
2019-09-04 13:25:00,72.05,72.05,72.0,72.02,2200.0,59.3159,59.3159,59.2747,59.2912,2200.0
2019-09-04 13:30:00,71.99,72.0,71.99,71.99,2600.0,59.2665,59.2747,59.2665,59.2665,2600.0
2019-09-04 13:35:00,71.99,72.01,71.95,71.95,6350.0,59.2665,59.283,59.2336,59.2336,6350.0
2019-09-04 13:40:00,71.95,71.98,71.91,71.95,14814.0,59.2336,59.2583,59.2006,59.2336,14814.0
2019-09-04 13:45:00,71.92,71.96,71.89,71.89,8160.0,59.2089,59.2418,59.1842,59.1842,8160.0
2019-09-04 13:50:00,71.89,71.95,71.86,71.94,8624.0,59.1842,59.2336,59.1595,59.2253,8624.0
2019-09-04 13:55:00,71.92,71.96,71.91,71.96,10772.0,59.2089,59.2418,59.2006,59.2418,10772.0
2019-09-04 14:00:00,71.96,71.96,71.86,71.86,13288.0,59.2418,59.2418,59.1595,59.1595,13288.0
2019-09-04 14:05:00,71.86,71.86,71.82,71.82,4408.0,59.1595,59.1595,59.1265,59.1265,4408.0
2019-09-04 14:10:00,71.83,71.85,71.83,71.83,2200.0,59.1348,59.1512,59.1348,59.1348,2200.0
2019-09-04 14:15:00,71.83,71.86,71.8,71.8,5568.0,59.1348,59.1595,59.1101,59.1101,5568.0
2019-09-04 14:20:00,71.8,71.89,71.79,71.88,3894.0,59.1101,59.1842,59.1018,59.1759,3894.0
2019-09-04 14:25:00,71.92,71.96,71.92,71.96,2900.0,59.2089,59.2418,59.2089,59.2418,2900.0
2019-09-04 14:30:00,71.98,72.03,71.97,72.03,2116.0,59.2583,59.2994,59.25,59.2994,2116.0
2019-09-04 14:35:00,72.05,72.05,72.02,72.03,2658.0,59.3159,59.3159,59.2912,59.2994,2658.0
2019-09-04 14:40:00,72.04,72.06,72.03,72.03,4550.0,59.3077,59.3241,59.2994,59.2994,4550.0
2019-09-04 14:45:00,72.03,72.1,72.03,72.08,3450.0,59.2994,59.3571,59.2994,59.3406,3450.0
2019-09-04 14:50:00,72.07,72.1,72.06,72.08,3664.0,59.3324,59.3571,59.3241,59.3406,3664.0
2019-09-04 14:55:00,72.11,72.16,72.06,72.14,4604.0,59.3653,59.4065,59.3241,59.39,4604.0
2019-09-04 15:00:00,72.16,72.16,72.12,72.16,38392.0,59.4065,59.4065,59.3735,59.4065,38392.0
2019-09-04 15:05:00,72.13,72.15,72.11,72.13,6156.0,59.3818,59.3982,59.3653,59.3818,6156.0
2019-09-04 15:10:00,72.13,72.14,72.08,72.14,7782.0,59.3818,59.39,59.3406,59.39,7782.0
2019-09-04 15:15:00,72.13,72.14,72.02,72.03,11616.0,59.3818,59.39,59.2912,59.2994,11616.0
2019-09-04 15:20:00,72.02,72.07,72.02,72.04,18642.0,59.2912,59.3324,59.2912,59.3077,18642.0
2019-09-04 15:25:00,72.04,72.04,71.59,71.59,50548.0,59.3077,59.3077,58.9372,58.9372,50548.0
2019-09-04 15:30:00,71.62,71.92,71.62,71.87,14376.0,58.9619,59.2089,58.9619,59.1677,14376.0
2019-09-04 15:35:00,71.89,71.98,71.88,71.95,11056.0,59.1842,59.2583,59.1759,59.2336,11056.0
2019-09-04 15:40:00,72.0,72.04,71.97,71.99,13764.0,59.2747,59.3077,59.25,59.2665,13764.0
2019-09-04 15:45:00,72.0,72.09,71.98,72.08,18332.0,59.2747,59.3488,59.2583,59.3406,18332.0
2019-09-04 15:50:00,72.1,72.11,72.03,72.11,24594.0,59.3571,59.3653,59.2994,59.3653,24594.0
2019-09-04 15:55:00,72.11,72.12,71.97,72.01,112956.0,59.3653,59.3735,59.25,59.283,112956.0
2019-09-05 09:30:00,71.47,71.84,71.21,71.4,28384.0,58.8384,59.143,58.6244,58.7808,28384.0
2019-09-05 09:35:00,71.39,71.43,71.24,71.24,5050.0,58.7725,58.8055,58.6491,58.6491,5050.0
2019-09-05 09:40:00,71.19,71.32,71.19,71.25,10630.0,58.6079,58.7149,58.6079,58.6573,10630.0
2019-09-05 09:45:00,71.29,71.39,71.25,71.35,17040.0,58.6902,58.7725,58.6573,58.7396,17040.0
2019-09-05 09:50:00,71.37,71.42,71.34,71.35,16634.0,58.7561,58.7972,58.7314,58.7396,16634.0
2019-09-05 09:55:00,71.42,71.46,71.36,71.4,21300.0,58.7972,58.8302,58.7478,58.7808,21300.0
2019-09-05 10:00:00,71.42,71.42,71.21,71.31,16798.0,58.7972,58.7972,58.6244,58.7067,16798.0
2019-09-05 10:05:00,71.33,71.43,71.27,71.33,12114.0,58.7231,58.8055,58.6738,58.7231,12114.0
2019-09-05 10:10:00,71.38,71.39,71.27,71.28,14170.0,58.7643,58.7725,58.6738,58.682,14170.0
2019-09-05 10:15:00,71.29,71.31,71.19,71.28,12214.0,58.6902,58.7067,58.6079,58.682,12214.0
2019-09-05 10:20:00,71.33,71.33,71.11,71.11,8742.0,58.7231,58.7231,58.542,58.542,8742.0
2019-09-05 10:25:00,71.08,71.09,70.88,70.89,14094.0,58.5173,58.5256,58.3527,58.3609,14094.0
2019-09-05 10:30:00,70.92,70.94,70.8,70.91,18290.0,58.3856,58.4021,58.2868,58.3774,18290.0
2019-09-05 10:35:00,70.91,71.11,70.91,71.07,17284.0,58.3774,58.542,58.3774,58.5091,17284.0
2019-09-05 10:40:00,71.08,71.26,71.08,71.12,34606.0,58.5173,58.6655,58.5173,58.5503,34606.0
2019-09-05 10:45:00,71.09,71.17,70.89,70.92,13038.0,58.5256,58.5914,58.3609,58.3856,13038.0
2019-09-05 10:50:00,70.91,70.94,70.86,70.92,9432.0,58.3774,58.4021,58.3362,58.3856,9432.0
2019-09-05 10:55:00,70.91,70.92,70.85,70.92,11066.0,58.3774,58.3856,58.328,58.3856,11066.0
2019-09-05 11:00:00,70.87,70.89,70.82,70.86,12386.0,58.3444,58.3609,58.3033,58.3362,12386.0
2019-09-05 11:05:00,70.83,70.89,70.83,70.86,9742.0,58.3115,58.3609,58.3115,58.3362,9742.0
2019-09-05 11:10:00,70.86,70.99,70.86,70.97,8516.0,58.3362,58.4432,58.3362,58.4268,8516.0
2019-09-05 11:15:00,70.95,70.95,70.8,70.86,20934.0,58.4103,58.4103,58.2868,58.3362,20934.0
2019-09-05 11:20:00,70.88,70.9,70.79,70.8,48478.0,58.3527,58.3691,58.2786,58.2868,48478.0
2019-09-05 11:25:00,70.8,70.88,70.74,70.79,71314.0,58.2868,58.3527,58.2374,58.2786,71314.0
2019-09-05 11:30:00,70.79,70.93,70.72,70.86,102064.0,58.2786,58.3938,58.221,58.3362,102064.0
2019-09-05 11:35:00,70.83,70.97,70.83,70.92,10426.0,58.3115,58.4268,58.3115,58.3856,10426.0
2019-09-05 11:40:00,70.92,70.94,70.83,70.83,10268.0,58.3856,58.4021,58.3115,58.3115,10268.0
2019-09-05 11:45:00,70.83,70.84,70.79,70.83,18126.0,58.3115,58.3198,58.2786,58.3115,18126.0
2019-09-05 11:50:00,70.83,70.83,70.72,70.72,5428.0,58.3115,58.3115,58.221,58.221,5428.0
2019-09-05 11:55:00,70.75,70.76,70.71,70.71,13752.0,58.2457,58.2539,58.2127,58.2127,13752.0
2019-09-05 12:00:00,70.73,70.75,70.71,70.73,15746.0,58.2292,58.2457,58.2127,58.2292,15746.0
2019-09-05 12:05:00,70.74,70.74,70.68,70.71,7792.0,58.2374,58.2374,58.188,58.2127,7792.0
2019-09-05 12:10:00,70.73,70.77,70.71,70.71,32784.0,58.2292,58.2621,58.2127,58.2127,32784.0
2019-09-05 12:15:00,70.73,70.8,70.73,70.79,26558.0,58.2292,58.2868,58.2292,58.2786,26558.0
2019-09-05 12:20:00,70.8,70.89,70.77,70.88,31436.0,58.2868,58.3609,58.2621,58.3527,31436.0
2019-09-05 12:25:00,70.88,70.95,70.86,70.95,31802.0,58.3527,58.4103,58.3362,58.4103,31802.0
2019-09-05 12:30:00,70.92,70.92,70.86,70.86,10378.0,58.3856,58.3856,58.3362,58.3362,10378.0
2019-09-05 12:35:00,70.87,70.91,70.86,70.89,6874.0,58.3444,58.3774,58.3362,58.3609,6874.0
2019-09-05 12:40:00,70.86,70.86,70.8,70.8,6450.0,58.3362,58.3362,58.2868,58.2868,6450.0
2019-09-05 12:45:00,70.8,70.81,70.77,70.8,6848.0,58.2868,58.2951,58.2621,58.2868,6848.0
2019-09-05 12:50:00,70.81,70.81,70.78,70.78,15426.0,58.2951,58.2951,58.2704,58.2704,15426.0
2019-09-05 12:55:00,70.8,70.82,70.79,70.8,4792.0,58.2868,58.3033,58.2786,58.2868,4792.0
2019-09-05 13:00:00,70.81,70.82,70.75,70.75,13368.0,58.2951,58.3033,58.2457,58.2457,13368.0
2019-09-05 13:05:00,70.74,70.76,70.71,70.73,16928.0,58.2374,58.2539,58.2127,58.2292,16928.0
2019-09-05 13:10:00,70.72,70.74,70.71,70.73,6530.0,58.221,58.2374,58.2127,58.2292,6530.0
2019-09-05 13:15:00,70.73,70.73,70.69,70.69,10518.0,58.2292,58.2292,58.1963,58.1963,10518.0
2019-09-05 13:20:00,70.7,70.71,70.67,70.68,5764.0,58.2045,58.2127,58.1798,58.188,5764.0
2019-09-05 13:25:00,70.67,70.69,70.66,70.67,7590.0,58.1798,58.1963,58.1716,58.1798,7590.0
2019-09-05 13:30:00,70.7,70.73,70.7,70.71,5930.0,58.2045,58.2292,58.2045,58.2127,5930.0
2019-09-05 13:35:00,70.7,70.73,70.7,70.72,4382.0,58.2045,58.2292,58.2045,58.221,4382.0
2019-09-05 13:40:00,70.71,70.72,70.7,70.71,4584.0,58.2127,58.221,58.2045,58.2127,4584.0
2019-09-05 13:45:00,70.73,70.74,70.69,70.69,11816.0,58.2292,58.2374,58.1963,58.1963,11816.0
2019-09-05 13:50:00,70.7,70.72,70.69,70.69,5478.0,58.2045,58.221,58.1963,58.1963,5478.0
2019-09-05 13:55:00,70.71,70.74,70.7,70.74,9140.0,58.2127,58.2374,58.2045,58.2374,9140.0
2019-09-05 14:00:00,70.74,70.75,70.61,70.69,18940.0,58.2374,58.2457,58.1304,58.1963,18940.0
2019-09-05 14:05:00,70.7,70.71,70.64,70.69,6586.0,58.2045,58.2127,58.1551,58.1963,6586.0
2019-09-05 14:10:00,70.67,70.7,70.64,70.68,13846.0,58.1798,58.2045,58.1551,58.188,13846.0
2019-09-05 14:15:00,70.67,70.7,70.66,70.68,7286.0,58.1798,58.2045,58.1716,58.188,7286.0
2019-09-05 14:20:00,70.69,70.69,70.58,70.58,6978.0,58.1963,58.1963,58.1057,58.1057,6978.0
2019-09-05 14:25:00,70.58,70.67,70.58,70.67,5018.0,58.1057,58.1798,58.1057,58.1798,5018.0
2019-09-05 14:30:00,70.67,70.73,70.65,70.67,7540.0,58.1798,58.2292,58.1633,58.1798,7540.0
2019-09-05 14:35:00,70.67,70.72,70.66,70.72,9248.0,58.1798,58.221,58.1716,58.221,9248.0
2019-09-05 14:40:00,70.72,70.73,70.68,70.69,8372.0,58.221,58.2292,58.188,58.1963,8372.0
2019-09-05 14:45:00,70.7,70.71,70.67,70.67,9526.0,58.2045,58.2127,58.1798,58.1798,9526.0
2019-09-05 14:50:00,70.67,70.68,70.61,70.63,11066.0,58.1798,58.188,58.1304,58.1469,11066.0
2019-09-05 14:55:00,70.63,70.67,70.61,70.66,11232.0,58.1469,58.1798,58.1304,58.1716,11232.0
2019-09-05 15:00:00,70.66,70.71,70.64,70.68,14208.0,58.1716,58.2127,58.1551,58.188,14208.0
2019-09-05 15:05:00,70.69,70.72,70.67,70.71,17434.0,58.1963,58.221,58.1798,58.2127,17434.0
2019-09-05 15:10:00,70.71,70.71,70.67,70.67,8456.0,58.2127,58.2127,58.1798,58.1798,8456.0
2019-09-05 15:15:00,70.67,70.69,70.66,70.69,13342.0,58.1798,58.1963,58.1716,58.1963,13342.0
2019-09-05 15:20:00,70.69,70.7,70.67,70.69,13536.0,58.1963,58.2045,58.1798,58.1963,13536.0
2019-09-05 15:25:00,70.69,70.72,70.68,70.7,16136.0,58.1963,58.221,58.188,58.2045,16136.0
2019-09-05 15:30:00,70.71,70.75,70.71,70.74,20938.0,58.2127,58.2457,58.2127,58.2374,20938.0
2019-09-05 15:35:00,70.72,70.74,70.7,70.72,20494.0,58.221,58.2374,58.2045,58.221,20494.0
2019-09-05 15:40:00,70.72,70.83,70.72,70.82,25910.0,58.221,58.3115,58.221,58.3033,25910.0
2019-09-05 15:45:00,70.81,70.81,70.75,70.75,24760.0,58.2951,58.2951,58.2457,58.2457,24760.0
2019-09-05 15:50:00,70.76,70.86,70.7,70.86,32634.0,58.2539,58.3362,58.2045,58.3362,32634.0
2019-09-05 15:55:00,70.86,70.93,70.79,70.9,132670.0,58.3362,58.3938,58.2786,58.3691,132670.0
2019-09-06 09:30:00,71.2,71.23,71.01,71.23,25100.0,58.6161,58.6408,58.4597,58.6408,25100.0
2019-09-06 09:35:00,71.21,71.25,71.1,71.2,8440.0,58.6244,58.6573,58.5338,58.6161,8440.0
2019-09-06 09:40:00,71.24,71.3,71.17,71.27,5050.0,58.6491,58.6985,58.5914,58.6738,5050.0
2019-09-06 09:45:00,71.27,71.27,71.09,71.14,6200.0,58.6738,58.6738,58.5256,58.5667,6200.0
2019-09-06 09:50:00,71.12,71.26,71.08,71.2,7400.0,58.5503,58.6655,58.5173,58.6161,7400.0
2019-09-06 09:55:00,71.24,71.29,71.19,71.19,5912.0,58.6491,58.6902,58.6079,58.6079,5912.0
2019-09-06 10:00:00,71.21,71.27,71.2,71.22,6700.0,58.6244,58.6738,58.6161,58.6326,6700.0
2019-09-06 10:05:00,71.23,71.23,71.1,71.18,4000.0,58.6408,58.6408,58.5338,58.5997,4000.0
2019-09-06 10:10:00,71.17,71.21,71.17,71.19,3134.0,58.5914,58.6244,58.5914,58.6079,3134.0
2019-09-06 10:15:00,71.16,71.24,71.11,71.11,6056.0,58.5832,58.6491,58.542,58.542,6056.0
2019-09-06 10:20:00,71.11,71.22,71.11,71.2,7366.0,58.542,58.6326,58.542,58.6161,7366.0
2019-09-06 10:25:00,71.21,71.23,71.19,71.19,7482.0,58.6244,58.6408,58.6079,58.6079,7482.0
2019-09-06 10:30:00,71.16,71.23,71.16,71.23,5154.0,58.5832,58.6408,58.5832,58.6408,5154.0
2019-09-06 10:35:00,71.23,71.31,71.18,71.3,39882.0,58.6408,58.7067,58.5997,58.6985,39882.0
2019-09-06 10:40:00,71.33,71.35,71.27,71.31,9400.0,58.7231,58.7396,58.6738,58.7067,9400.0
2019-09-06 10:45:00,71.3,71.33,71.26,71.28,6802.0,58.6985,58.7231,58.6655,58.682,6802.0
2019-09-06 10:50:00,71.28,71.38,71.27,71.38,14768.0,58.682,58.7643,58.6738,58.7643,14768.0
2019-09-06 10:55:00,71.36,71.4,71.34,71.37,6630.0,58.7478,58.7808,58.7314,58.7561,6630.0
2019-09-06 11:00:00,71.44,71.48,71.41,71.44,8600.0,58.8137,58.8466,58.789,58.8137,8600.0
2019-09-06 11:05:00,71.42,71.42,71.35,71.37,13300.0,58.7972,58.7972,58.7396,58.7561,13300.0
2019-09-06 11:10:00,71.34,71.42,71.32,71.32,5610.0,58.7314,58.7972,58.7149,58.7149,5610.0
2019-09-06 11:15:00,71.32,71.33,71.28,71.32,4402.0,58.7149,58.7231,58.682,58.7149,4402.0
2019-09-06 11:20:00,71.29,71.42,71.29,71.41,12338.0,58.6902,58.7972,58.6902,58.789,12338.0
2019-09-06 11:25:00,71.44,71.46,71.41,71.41,5938.0,58.8137,58.8302,58.789,58.789,5938.0
2019-09-06 11:30:00,71.44,71.45,71.36,71.39,11044.0,58.8137,58.8219,58.7478,58.7725,11044.0
2019-09-06 11:35:00,71.38,71.41,71.32,71.33,4600.0,58.7643,58.789,58.7149,58.7231,4600.0
2019-09-06 11:40:00,71.32,71.32,71.21,71.21,5450.0,58.7149,58.7149,58.6244,58.6244,5450.0
2019-09-06 11:45:00,71.22,71.28,71.22,71.22,3002.0,58.6326,58.682,58.6326,58.6326,3002.0
2019-09-06 11:50:00,71.17,71.23,71.17,71.21,5014.0,58.5914,58.6408,58.5914,58.6244,5014.0
2019-09-06 11:55:00,71.21,71.26,71.17,71.24,4810.0,58.6244,58.6655,58.5914,58.6491,4810.0
2019-09-06 12:00:00,71.26,71.3,71.25,71.28,4102.0,58.6655,58.6985,58.6573,58.682,4102.0
2019-09-06 12:05:00,71.27,71.29,71.27,71.28,4432.0,58.6738,58.6902,58.6738,58.682,4432.0
2019-09-06 12:10:00,71.28,71.3,71.22,71.22,6996.0,58.682,58.6985,58.6326,58.6326,6996.0
2019-09-06 12:15:00,71.22,71.26,71.22,71.26,5198.0,58.6326,58.6655,58.6326,58.6655,5198.0
2019-09-06 12:20:00,71.24,71.29,71.24,71.29,5182.0,58.6491,58.6902,58.6491,58.6902,5182.0
2019-09-06 12:25:00,71.31,71.31,71.24,71.25,5012.0,58.7067,58.7067,58.6491,58.6573,5012.0
2019-09-06 12:30:00,71.26,71.31,71.25,71.3,5922.0,58.6655,58.7067,58.6573,58.6985,5922.0
2019-09-06 12:35:00,71.3,71.33,71.27,71.29,6482.0,58.6985,58.7231,58.6738,58.6902,6482.0
2019-09-06 12:40:00,71.3,71.3,71.22,71.22,7830.0,58.6985,58.6985,58.6326,58.6326,7830.0
2019-09-06 12:45:00,71.22,71.23,71.11,71.14,7120.0,58.6326,58.6408,58.542,58.5667,7120.0
2019-09-06 12:50:00,71.13,71.17,71.1,71.17,6100.0,58.5585,58.5914,58.5338,58.5914,6100.0
2019-09-06 12:55:00,71.19,71.22,71.16,71.18,8036.0,58.6079,58.6326,58.5832,58.5997,8036.0
2019-09-06 13:00:00,71.16,71.17,71.13,71.13,4200.0,58.5832,58.5914,58.5585,58.5585,4200.0
2019-09-06 13:05:00,71.12,71.13,71.08,71.08,7558.0,58.5503,58.5585,58.5173,58.5173,7558.0
2019-09-06 13:10:00,71.08,71.11,71.01,71.04,14262.0,58.5173,58.542,58.4597,58.4844,14262.0
2019-09-06 13:15:00,71.06,71.1,71.06,71.07,14816.0,58.5009,58.5338,58.5009,58.5091,14816.0
2019-09-06 13:20:00,71.08,71.13,71.06,71.08,4786.0,58.5173,58.5585,58.5009,58.5173,4786.0
2019-09-06 13:25:00,71.09,71.12,71.08,71.09,4130.0,58.5256,58.5503,58.5173,58.5256,4130.0
2019-09-06 13:30:00,71.09,71.09,70.96,70.99,11742.0,58.5256,58.5256,58.4185,58.4432,11742.0
2019-09-06 13:35:00,71.01,71.02,70.92,70.95,8852.0,58.4597,58.4679,58.3856,58.4103,8852.0
2019-09-06 13:40:00,70.94,70.94,70.86,70.92,18062.0,58.4021,58.4021,58.3362,58.3856,18062.0
2019-09-06 13:45:00,70.9,70.95,70.9,70.92,5054.0,58.3691,58.4103,58.3691,58.3856,5054.0
2019-09-06 13:50:00,70.92,70.92,70.87,70.91,4310.0,58.3856,58.3856,58.3444,58.3774,4310.0
2019-09-06 13:55:00,70.92,70.94,70.89,70.92,4690.0,58.3856,58.4021,58.3609,58.3856,4690.0
2019-09-06 14:00:00,70.89,70.92,70.86,70.87,9612.0,58.3609,58.3856,58.3362,58.3444,9612.0
2019-09-06 14:05:00,70.86,70.9,70.85,70.89,10200.0,58.3362,58.3691,58.328,58.3609,10200.0
2019-09-06 14:10:00,70.89,70.91,70.86,70.86,31484.0,58.3609,58.3774,58.3362,58.3362,31484.0
2019-09-06 14:15:00,70.88,70.89,70.82,70.86,9776.0,58.3527,58.3609,58.3033,58.3362,9776.0
2019-09-06 14:20:00,70.82,70.82,70.78,70.8,2630.0,58.3033,58.3033,58.2704,58.2868,2630.0
2019-09-06 14:25:00,70.78,70.88,70.78,70.82,37584.0,58.2704,58.3527,58.2704,58.3033,37584.0
2019-09-06 14:30:00,70.83,70.92,70.82,70.92,11452.0,58.3115,58.3856,58.3033,58.3856,11452.0
2019-09-06 14:35:00,70.91,71.0,70.9,70.98,7842.0,58.3774,58.4515,58.3691,58.435,7842.0
2019-09-06 14:40:00,70.99,71.02,70.92,70.92,11150.0,58.4432,58.4679,58.3856,58.3856,11150.0
2019-09-06 14:45:00,70.95,71.0,70.93,70.93,14636.0,58.4103,58.4515,58.3938,58.3938,14636.0
2019-09-06 14:50:00,70.94,71.0,70.94,70.98,3956.0,58.4021,58.4515,58.4021,58.435,3956.0
2019-09-06 14:55:00,70.98,70.99,70.94,70.96,6858.0,58.435,58.4432,58.4021,58.4185,6858.0
2019-09-06 15:00:00,70.98,71.02,70.94,70.97,14744.0,58.435,58.4679,58.4021,58.4268,14744.0
2019-09-06 15:05:00,70.96,71.02,70.94,70.96,13796.0,58.4185,58.4679,58.4021,58.4185,13796.0
2019-09-06 15:10:00,70.96,70.96,70.93,70.95,5840.0,58.4185,58.4185,58.3938,58.4103,5840.0
2019-09-06 15:15:00,70.97,70.99,70.95,70.96,8936.0,58.4268,58.4432,58.4103,58.4185,8936.0
2019-09-06 15:20:00,70.96,70.96,70.92,70.95,9298.0,58.4185,58.4185,58.3856,58.4103,9298.0
2019-09-06 15:25:00,70.98,70.98,70.93,70.95,9014.0,58.435,58.435,58.3938,58.4103,9014.0
2019-09-06 15:30:00,70.95,71.01,70.95,71.0,14068.0,58.4103,58.4597,58.4103,58.4515,14068.0
2019-09-06 15:35:00,71.0,71.1,70.98,71.04,32222.0,58.4515,58.5338,58.435,58.4844,32222.0
2019-09-06 15:40:00,71.05,71.14,71.05,71.08,24054.0,58.4926,58.5667,58.4926,58.5173,24054.0
2019-09-06 15:45:00,71.09,71.11,71.06,71.08,29320.0,58.5256,58.542,58.5009,58.5173,29320.0
2019-09-06 15:50:00,71.08,71.11,71.03,71.04,40060.0,58.5173,58.542,58.4762,58.4844,40060.0
2019-09-06 15:55:00,71.03,71.11,70.99,71.01,130178.0,58.4762,58.542,58.4432,58.4597,130178.0
2019-09-09 09:30:00,70.79,70.8,70.39,70.75,20266.0,58.2786,58.2868,57.9493,58.2457,20266.0
2019-09-09 09:35:00,70.75,70.8,70.54,70.7,8206.0,58.2457,58.2868,58.0728,58.2045,8206.0
2019-09-09 09:40:00,70.65,70.71,70.56,70.6,8166.0,58.1633,58.2127,58.0892,58.1222,8166.0
2019-09-09 09:45:00,70.6,70.61,70.42,70.5,9896.0,58.1222,58.1304,57.974,58.0398,9896.0
2019-09-09 09:50:00,70.48,70.53,70.42,70.5,3400.0,58.0234,58.0645,57.974,58.0398,3400.0
2019-09-09 09:55:00,70.48,70.5,70.4,70.5,5456.0,58.0234,58.0398,57.9575,58.0398,5456.0
2019-09-09 10:00:00,70.5,70.63,70.5,70.63,7650.0,58.0398,58.1469,58.0398,58.1469,7650.0
2019-09-09 10:05:00,70.66,70.76,70.62,70.64,9996.0,58.1716,58.2539,58.1386,58.1551,9996.0
2019-09-09 10:10:00,70.69,70.69,70.61,70.63,6706.0,58.1963,58.1963,58.1304,58.1469,6706.0
2019-09-09 10:15:00,70.66,70.73,70.64,70.73,7910.0,58.1716,58.2292,58.1551,58.2292,7910.0
2019-09-09 10:20:00,70.72,70.83,70.71,70.73,10092.0,58.221,58.3115,58.2127,58.2292,10092.0
2019-09-09 10:25:00,70.75,70.76,70.58,70.61,23968.0,58.2457,58.2539,58.1057,58.1304,23968.0
2019-09-09 10:30:00,70.64,70.72,70.63,70.67,6902.0,58.1551,58.221,58.1469,58.1798,6902.0
2019-09-09 10:35:00,70.66,70.72,70.65,70.71,15110.0,58.1716,58.221,58.1633,58.2127,15110.0
2019-09-09 10:40:00,70.7,70.72,70.67,70.71,6970.0,58.2045,58.221,58.1798,58.2127,6970.0
2019-09-09 10:45:00,70.69,70.71,70.58,70.58,9652.0,58.1963,58.2127,58.1057,58.1057,9652.0
2019-09-09 10:50:00,70.58,70.6,70.51,70.53,8210.0,58.1057,58.1222,58.0481,58.0645,8210.0
2019-09-09 10:55:00,70.53,70.53,70.49,70.51,7400.0,58.0645,58.0645,58.0316,58.0481,7400.0
2019-09-09 11:00:00,70.51,70.57,70.51,70.56,9832.0,58.0481,58.0975,58.0481,58.0892,9832.0
2019-09-09 11:05:00,70.56,70.58,70.44,70.47,8132.0,58.0892,58.1057,57.9904,58.0151,8132.0
2019-09-09 11:10:00,70.47,70.54,70.46,70.46,6578.0,58.0151,58.0728,58.0069,58.0069,6578.0
2019-09-09 11:15:00,70.45,70.57,70.45,70.57,8032.0,57.9987,58.0975,57.9987,58.0975,8032.0
2019-09-09 11:20:00,70.59,70.62,70.51,70.55,9484.0,58.1139,58.1386,58.0481,58.081,9484.0
2019-09-09 11:25:00,70.5,70.53,70.49,70.51,4874.0,58.0398,58.0645,58.0316,58.0481,4874.0
2019-09-09 11:30:00,70.53,70.58,70.5,70.56,7776.0,58.0645,58.1057,58.0398,58.0892,7776.0
2019-09-09 11:35:00,70.55,70.56,70.53,70.55,4504.0,58.081,58.0892,58.0645,58.081,4504.0
2019-09-09 11:40:00,70.55,70.57,70.53,70.55,5154.0,58.081,58.0975,58.0645,58.081,5154.0
2019-09-09 11:45:00,70.55,70.56,70.5,70.52,9800.0,58.081,58.0892,58.0398,58.0563,9800.0
2019-09-09 11:50:00,70.55,70.58,70.55,70.58,6848.0,58.081,58.1057,58.081,58.1057,6848.0
2019-09-09 11:55:00,70.55,70.57,70.51,70.55,6212.0,58.081,58.0975,58.0481,58.081,6212.0
2019-09-09 12:00:00,70.53,70.55,70.52,70.53,6914.0,58.0645,58.081,58.0563,58.0645,6914.0
2019-09-09 12:05:00,70.53,70.57,70.51,70.51,12244.0,58.0645,58.0975,58.0481,58.0481,12244.0
2019-09-09 12:10:00,70.54,70.58,70.54,70.58,5202.0,58.0728,58.1057,58.0728,58.1057,5202.0
2019-09-09 12:15:00,70.6,70.66,70.6,70.64,6100.0,58.1222,58.1716,58.1222,58.1551,6100.0
2019-09-09 12:20:00,70.67,70.67,70.6,70.64,6888.0,58.1798,58.1798,58.1222,58.1551,6888.0
2019-09-09 12:25:00,70.62,70.65,70.6,70.6,4600.0,58.1386,58.1633,58.1222,58.1222,4600.0
2019-09-09 12:30:00,70.57,70.65,70.57,70.61,6094.0,58.0975,58.1633,58.0975,58.1304,6094.0
2019-09-09 12:35:00,70.61,70.72,70.61,70.69,5650.0,58.1304,58.221,58.1304,58.1963,5650.0
2019-09-09 12:40:00,70.7,70.74,70.66,70.74,11452.0,58.2045,58.2374,58.1716,58.2374,11452.0
2019-09-09 12:45:00,70.73,70.75,70.68,70.7,7508.0,58.2292,58.2457,58.188,58.2045,7508.0
2019-09-09 12:50:00,70.7,70.74,70.69,70.71,6850.0,58.2045,58.2374,58.1963,58.2127,6850.0
2019-09-09 12:55:00,70.72,70.75,70.72,70.73,5800.0,58.221,58.2457,58.221,58.2292,5800.0
2019-09-09 13:00:00,70.74,70.76,70.72,70.74,6086.0,58.2374,58.2539,58.221,58.2374,6086.0
2019-09-09 13:05:00,70.75,70.78,70.72,70.76,8332.0,58.2457,58.2704,58.221,58.2539,8332.0
2019-09-09 13:10:00,70.77,70.78,70.73,70.75,8680.0,58.2621,58.2704,58.2292,58.2457,8680.0
2019-09-09 13:15:00,70.75,70.75,70.73,70.73,3050.0,58.2457,58.2457,58.2292,58.2292,3050.0
2019-09-09 13:20:00,70.74,70.75,70.72,70.75,4210.0,58.2374,58.2457,58.221,58.2457,4210.0
2019-09-09 13:25:00,70.74,70.76,70.74,70.75,3202.0,58.2374,58.2539,58.2374,58.2457,3202.0
2019-09-09 13:30:00,70.77,70.77,70.71,70.73,3600.0,58.2621,58.2621,58.2127,58.2292,3600.0
2019-09-09 13:35:00,70.75,70.78,70.75,70.75,5538.0,58.2457,58.2704,58.2457,58.2457,5538.0
2019-09-09 13:40:00,70.74,70.74,70.61,70.61,11582.0,58.2374,58.2374,58.1304,58.1304,11582.0
2019-09-09 13:45:00,70.62,70.64,70.61,70.61,5822.0,58.1386,58.1551,58.1304,58.1304,5822.0
2019-09-09 13:50:00,70.62,70.69,70.61,70.69,4800.0,58.1386,58.1963,58.1304,58.1963,4800.0
2019-09-09 13:55:00,70.67,70.68,70.64,70.65,5704.0,58.1798,58.188,58.1551,58.1633,5704.0
2019-09-09 14:00:00,70.65,70.67,70.63,70.63,7484.0,58.1633,58.1798,58.1469,58.1469,7484.0
2019-09-09 14:05:00,70.64,70.64,70.55,70.55,7358.0,58.1551,58.1551,58.081,58.081,7358.0
2019-09-09 14:10:00,70.53,70.57,70.49,70.56,10242.0,58.0645,58.0975,58.0316,58.0892,10242.0
2019-09-09 14:15:00,70.55,70.58,70.54,70.54,6672.0,58.081,58.1057,58.0728,58.0728,6672.0
2019-09-09 14:20:00,70.55,70.55,70.47,70.5,5758.0,58.081,58.081,58.0151,58.0398,5758.0
2019-09-09 14:25:00,70.5,70.62,70.49,70.57,38100.0,58.0398,58.1386,58.0316,58.0975,38100.0
2019-09-09 14:30:00,70.59,70.68,70.59,70.68,10160.0,58.1139,58.188,58.1139,58.188,10160.0
2019-09-09 14:35:00,70.67,70.69,70.62,70.63,15914.0,58.1798,58.1963,58.1386,58.1469,15914.0
2019-09-09 14:40:00,70.64,70.67,70.61,70.64,11812.0,58.1551,58.1798,58.1304,58.1551,11812.0
2019-09-09 14:45:00,70.65,70.72,70.64,70.72,6254.0,58.1633,58.221,58.1551,58.221,6254.0
2019-09-09 14:50:00,70.7,70.74,70.7,70.7,8032.0,58.2045,58.2374,58.2045,58.2045,8032.0
2019-09-09 14:55:00,70.69,70.71,70.69,70.69,7900.0,58.1963,58.2127,58.1963,58.1963,7900.0
2019-09-09 15:00:00,70.69,70.69,70.64,70.66,16020.0,58.1963,58.1963,58.1551,58.1716,16020.0
2019-09-09 15:05:00,70.63,70.63,70.58,70.61,12324.0,58.1469,58.1469,58.1057,58.1304,12324.0
2019-09-09 15:10:00,70.61,70.64,70.61,70.64,9218.0,58.1304,58.1551,58.1304,58.1551,9218.0
2019-09-09 15:15:00,70.64,70.67,70.62,70.64,17498.0,58.1551,58.1798,58.1386,58.1551,17498.0
2019-09-09 15:20:00,70.63,70.63,70.54,70.54,8238.0,58.1469,58.1469,58.0728,58.0728,8238.0
2019-09-09 15:25:00,70.55,70.61,70.55,70.6,10078.0,58.081,58.1304,58.081,58.1222,10078.0
2019-09-09 15:30:00,70.59,70.64,70.56,70.58,21046.0,58.1139,58.1551,58.0892,58.1057,21046.0
2019-09-09 15:35:00,70.58,70.58,70.47,70.49,33950.0,58.1057,58.1057,58.0151,58.0316,33950.0
2019-09-09 15:40:00,70.5,70.52,70.46,70.48,35754.0,58.0398,58.0563,58.0069,58.0234,35754.0
2019-09-09 15:45:00,70.47,70.6,70.44,70.56,68620.0,58.0151,58.1222,57.9904,58.0892,68620.0
2019-09-09 15:50:00,70.54,70.54,70.48,70.5,97960.0,58.0728,58.0728,58.0234,58.0398,97960.0
2019-09-09 15:55:00,70.5,70.54,70.42,70.51,278762.0,58.0398,58.0728,57.974,58.0481,278762.0
2019-09-10 09:30:00,70.49,70.49,70.2,70.32,28716.0,58.0316,58.0316,57.7929,57.8917,28716.0
2019-09-10 09:35:00,70.32,70.42,70.08,70.42,22356.0,57.8917,57.974,57.6941,57.974,22356.0
2019-09-10 09:40:00,70.33,70.47,70.21,70.24,16064.0,57.8999,58.0151,57.8011,57.8258,16064.0
2019-09-10 09:45:00,70.22,70.48,70.22,70.41,10280.0,57.8093,58.0234,57.8093,57.9657,10280.0
2019-09-10 09:50:00,70.39,70.61,70.39,70.61,10118.0,57.9493,58.1304,57.9493,58.1304,10118.0
2019-09-10 09:55:00,70.6,70.63,70.43,70.52,24416.0,58.1222,58.1469,57.9822,58.0563,24416.0
2019-09-10 10:00:00,70.55,70.68,70.48,70.53,13896.0,58.081,58.188,58.0234,58.0645,13896.0
2019-09-10 10:05:00,70.57,70.61,70.42,70.49,35372.0,58.0975,58.1304,57.974,58.0316,35372.0
2019-09-10 10:10:00,70.49,70.59,70.43,70.57,8690.0,58.0316,58.1139,57.9822,58.0975,8690.0
2019-09-10 10:15:00,70.57,70.6,70.37,70.45,72676.0,58.0975,58.1222,57.9328,57.9987,72676.0
2019-09-10 10:20:00,70.46,70.49,70.36,70.4,71236.0,58.0069,58.0316,57.9246,57.9575,71236.0
2019-09-10 10:25:00,70.39,70.5,70.33,70.46,33280.0,57.9493,58.0398,57.8999,58.0069,33280.0
2019-09-10 10:30:00,70.44,70.45,70.38,70.45,14606.0,57.9904,57.9987,57.9411,57.9987,14606.0
2019-09-10 10:35:00,70.42,70.63,70.39,70.53,22650.0,57.974,58.1469,57.9493,58.0645,22650.0
2019-09-10 10:40:00,70.53,70.59,70.49,70.49,5284.0,58.0645,58.1139,58.0316,58.0316,5284.0
2019-09-10 10:45:00,70.6,70.65,70.59,70.61,26542.0,58.1222,58.1633,58.1139,58.1304,26542.0
2019-09-10 10:50:00,70.61,70.67,70.56,70.64,7516.0,58.1304,58.1798,58.0892,58.1551,7516.0
2019-09-10 10:55:00,70.64,70.67,70.61,70.67,36190.0,58.1551,58.1798,58.1304,58.1798,36190.0
2019-09-10 11:00:00,70.69,70.74,70.67,70.72,6280.0,58.1963,58.2374,58.1798,58.221,6280.0
2019-09-10 11:05:00,70.73,70.79,70.72,70.77,12692.0,58.2292,58.2786,58.221,58.2621,12692.0
2019-09-10 11:10:00,70.76,70.81,70.73,70.75,7578.0,58.2539,58.2951,58.2292,58.2457,7578.0
2019-09-10 11:15:00,70.73,70.75,70.69,70.75,3400.0,58.2292,58.2457,58.1963,58.2457,3400.0
2019-09-10 11:20:00,70.73,70.77,70.71,70.75,12420.0,58.2292,58.2621,58.2127,58.2457,12420.0
2019-09-10 11:25:00,70.74,70.76,70.7,70.73,11200.0,58.2374,58.2539,58.2045,58.2292,11200.0
2019-09-10 11:30:00,70.72,70.74,70.66,70.7,13146.0,58.221,58.2374,58.1716,58.2045,13146.0
2019-09-10 11:35:00,70.67,70.67,70.57,70.58,18604.0,58.1798,58.1798,58.0975,58.1057,18604.0
2019-09-10 11:40:00,70.55,70.56,70.52,70.52,4268.0,58.081,58.0892,58.0563,58.0563,4268.0
2019-09-10 11:45:00,70.5,70.53,70.42,70.53,9252.0,58.0398,58.0645,57.974,58.0645,9252.0
2019-09-10 11:50:00,70.55,70.63,70.52,70.61,22250.0,58.081,58.1469,58.0563,58.1304,22250.0
2019-09-10 11:55:00,70.68,70.7,70.64,70.69,4700.0,58.188,58.2045,58.1551,58.1963,4700.0
2019-09-10 12:00:00,70.69,70.78,70.68,70.72,28046.0,58.1963,58.2704,58.188,58.221,28046.0
2019-09-10 12:05:00,70.72,70.75,70.71,70.73,4144.0,58.221,58.2457,58.2127,58.2292,4144.0
2019-09-10 12:10:00,70.75,70.77,70.71,70.75,14592.0,58.2457,58.2621,58.2127,58.2457,14592.0
2019-09-10 12:15:00,70.73,70.78,70.72,70.72,13392.0,58.2292,58.2704,58.221,58.221,13392.0
2019-09-10 12:20:00,70.73,70.76,70.7,70.75,24976.0,58.2292,58.2539,58.2045,58.2457,24976.0
2019-09-10 12:25:00,70.75,70.77,70.74,70.74,7018.0,58.2457,58.2621,58.2374,58.2374,7018.0
2019-09-10 12:30:00,70.74,70.77,70.73,70.75,7368.0,58.2374,58.2621,58.2292,58.2457,7368.0
2019-09-10 12:35:00,70.75,70.77,70.72,70.76,8642.0,58.2457,58.2621,58.221,58.2539,8642.0
2019-09-10 12:40:00,70.73,70.78,70.71,70.78,18066.0,58.2292,58.2704,58.2127,58.2704,18066.0
2019-09-10 12:45:00,70.83,70.9,70.82,70.89,4594.0,58.3115,58.3691,58.3033,58.3609,4594.0
2019-09-10 12:50:00,70.92,70.92,70.85,70.86,6806.0,58.3856,58.3856,58.328,58.3362,6806.0
2019-09-10 12:55:00,70.86,70.92,70.86,70.92,4800.0,58.3362,58.3856,58.3362,58.3856,4800.0
2019-09-10 13:00:00,70.94,71.0,70.94,70.96,8198.0,58.4021,58.4515,58.4021,58.4185,8198.0
2019-09-10 13:05:00,70.97,70.98,70.91,70.92,6614.0,58.4268,58.435,58.3774,58.3856,6614.0
2019-09-10 13:10:00,70.95,70.99,70.92,70.96,10624.0,58.4103,58.4432,58.3856,58.4185,10624.0
2019-09-10 13:15:00,70.97,70.97,70.89,70.9,5200.0,58.4268,58.4268,58.3609,58.3691,5200.0
2019-09-10 13:20:00,70.92,70.92,70.83,70.84,6318.0,58.3856,58.3856,58.3115,58.3198,6318.0
2019-09-10 13:25:00,70.83,70.83,70.81,70.83,4734.0,58.3115,58.3115,58.2951,58.3115,4734.0
2019-09-10 13:30:00,70.81,70.83,70.79,70.79,6800.0,58.2951,58.3115,58.2786,58.2786,6800.0
2019-09-10 13:35:00,70.82,70.83,70.8,70.8,6706.0,58.3033,58.3115,58.2868,58.2868,6706.0
2019-09-10 13:40:00,70.8,70.8,70.76,70.8,4762.0,58.2868,58.2868,58.2539,58.2868,4762.0
2019-09-10 13:45:00,70.82,70.85,70.79,70.81,7658.0,58.3033,58.328,58.2786,58.2951,7658.0
2019-09-10 13:50:00,70.81,70.84,70.78,70.83,25156.0,58.2951,58.3198,58.2704,58.3115,25156.0
2019-09-10 13:55:00,70.82,70.83,70.73,70.73,17258.0,58.3033,58.3115,58.2292,58.2292,17258.0
2019-09-10 14:00:00,70.72,70.76,70.69,70.76,10786.0,58.221,58.2539,58.1963,58.2539,10786.0
2019-09-10 14:05:00,70.76,70.77,70.71,70.76,10690.0,58.2539,58.2621,58.2127,58.2539,10690.0
2019-09-10 14:10:00,70.74,70.75,70.67,70.67,6326.0,58.2374,58.2457,58.1798,58.1798,6326.0
2019-09-10 14:15:00,70.66,70.72,70.66,70.66,6404.0,58.1716,58.221,58.1716,58.1716,6404.0
2019-09-10 14:20:00,70.66,70.68,70.61,70.64,6124.0,58.1716,58.188,58.1304,58.1551,6124.0
2019-09-10 14:25:00,70.66,70.75,70.66,70.72,3158.0,58.1716,58.2457,58.1716,58.221,3158.0
2019-09-10 14:30:00,70.72,70.75,70.7,70.74,17468.0,58.221,58.2457,58.2045,58.2374,17468.0
2019-09-10 14:35:00,70.75,70.76,70.7,70.73,7712.0,58.2457,58.2539,58.2045,58.2292,7712.0
2019-09-10 14:40:00,70.71,70.74,70.71,70.74,29702.0,58.2127,58.2374,58.2127,58.2374,29702.0
2019-09-10 14:45:00,70.75,70.75,70.73,70.75,15338.0,58.2457,58.2457,58.2292,58.2457,15338.0
2019-09-10 14:50:00,70.76,70.82,70.75,70.82,6790.0,58.2539,58.3033,58.2457,58.3033,6790.0
2019-09-10 14:55:00,70.82,70.86,70.81,70.83,13406.0,58.3033,58.3362,58.2951,58.3115,13406.0
2019-09-10 15:00:00,70.85,70.85,70.82,70.83,11336.0,58.328,58.328,58.3033,58.3115,11336.0
2019-09-10 15:05:00,70.83,70.85,70.78,70.78,9840.0,58.3115,58.328,58.2704,58.2704,9840.0
2019-09-10 15:10:00,70.78,70.81,70.77,70.77,5748.0,58.2704,58.2951,58.2621,58.2621,5748.0
2019-09-10 15:15:00,70.78,70.85,70.77,70.82,11204.0,58.2704,58.328,58.2621,58.3033,11204.0
2019-09-10 15:20:00,70.81,70.81,70.78,70.79,8520.0,58.2951,58.2951,58.2704,58.2786,8520.0
2019-09-10 15:25:00,70.79,70.82,70.78,70.82,8476.0,58.2786,58.3033,58.2704,58.3033,8476.0
2019-09-10 15:30:00,70.82,70.83,70.8,70.82,15984.0,58.3033,58.3115,58.2868,58.3033,15984.0
2019-09-10 15:35:00,70.82,70.83,70.78,70.78,49684.0,58.3033,58.3115,58.2704,58.2704,49684.0
2019-09-10 15:40:00,70.8,70.83,70.75,70.8,25864.0,58.2868,58.3115,58.2457,58.2868,25864.0
2019-09-10 15:45:00,70.81,70.86,70.78,70.85,35192.0,58.2951,58.3362,58.2704,58.328,35192.0
2019-09-10 15:50:00,70.85,70.86,70.74,70.76,89472.0,58.328,58.3362,58.2374,58.2539,89472.0
2019-09-10 15:55:00,70.77,70.92,70.74,70.89,318604.0,58.2621,58.3856,58.2374,58.3609,318604.0
2019-09-11 09:30:00,70.77,70.96,70.41,70.64,27206.0,58.2621,58.4185,57.9657,58.1551,27206.0
2019-09-11 09:35:00,70.69,71.13,70.68,71.02,6020.0,58.1963,58.5585,58.188,58.4679,6020.0
2019-09-11 09:40:00,71.01,71.1,71.0,71.09,3548.0,58.4597,58.5338,58.4515,58.5256,3548.0
2019-09-11 09:45:00,71.04,71.14,70.98,70.98,13160.0,58.4844,58.5667,58.435,58.435,13160.0
2019-09-11 09:50:00,70.94,70.99,70.82,70.86,10602.0,58.4021,58.4432,58.3033,58.3362,10602.0
2019-09-11 09:55:00,70.85,71.03,70.85,71.0,8310.0,58.328,58.4762,58.328,58.4515,8310.0
2019-09-11 10:00:00,71.02,71.04,70.86,71.0,17454.0,58.4679,58.4844,58.3362,58.4515,17454.0
2019-09-11 10:05:00,71.06,71.1,70.9,71.0,12300.0,58.5009,58.5338,58.3691,58.4515,12300.0
2019-09-11 10:10:00,71.0,71.06,71.0,71.01,9568.0,58.4515,58.5009,58.4515,58.4597,9568.0
2019-09-11 10:15:00,71.01,71.06,70.99,71.02,42098.0,58.4597,58.5009,58.4432,58.4679,42098.0
2019-09-11 10:20:00,71.04,71.08,71.02,71.04,12890.0,58.4844,58.5173,58.4679,58.4844,12890.0
2019-09-11 10:25:00,71.04,71.11,71.02,71.07,11792.0,58.4844,58.542,58.4679,58.5091,11792.0
2019-09-11 10:30:00,71.14,71.14,71.03,71.1,14402.0,58.5667,58.5667,58.4762,58.5338,14402.0
2019-09-11 10:35:00,71.12,71.12,71.02,71.11,8400.0,58.5503,58.5503,58.4679,58.542,8400.0
2019-09-11 10:40:00,71.07,71.19,71.07,71.11,6810.0,58.5091,58.6079,58.5091,58.542,6810.0
2019-09-11 10:45:00,71.13,71.19,71.13,71.19,7344.0,58.5585,58.6079,58.5585,58.6079,7344.0
2019-09-11 10:50:00,71.18,71.39,71.17,71.27,28732.0,58.5997,58.7725,58.5914,58.6738,28732.0
2019-09-11 10:55:00,71.27,71.33,71.27,71.28,6600.0,58.6738,58.7231,58.6738,58.682,6600.0
2019-09-11 11:00:00,71.28,71.35,71.25,71.31,35620.0,58.682,58.7396,58.6573,58.7067,35620.0
2019-09-11 11:05:00,71.36,71.47,71.35,71.47,6200.0,58.7478,58.8384,58.7396,58.8384,6200.0
2019-09-11 11:10:00,71.49,71.55,71.49,71.52,12728.0,58.8549,58.9043,58.8549,58.8796,12728.0
2019-09-11 11:15:00,71.53,71.58,71.51,71.54,15392.0,58.8878,58.929,58.8713,58.896,15392.0
2019-09-11 11:20:00,71.58,71.58,71.51,71.56,9650.0,58.929,58.929,58.8713,58.9125,9650.0
2019-09-11 11:25:00,71.55,71.57,71.49,71.54,35486.0,58.9043,58.9207,58.8549,58.896,35486.0
2019-09-11 11:30:00,71.54,71.59,71.53,71.53,19674.0,58.896,58.9372,58.8878,58.8878,19674.0
2019-09-11 11:35:00,71.55,71.63,71.54,71.61,27100.0,58.9043,58.9701,58.896,58.9537,27100.0
2019-09-11 11:40:00,71.6,71.67,71.55,71.66,28720.0,58.9454,59.0031,58.9043,58.9948,28720.0
2019-09-11 11:45:00,71.66,71.72,71.66,71.72,10936.0,58.9948,59.0442,58.9948,59.0442,10936.0
2019-09-11 11:50:00,71.7,71.81,71.68,71.81,12800.0,59.0278,59.1183,59.0113,59.1183,12800.0
2019-09-11 11:55:00,71.77,71.93,71.77,71.93,4700.0,59.0854,59.2171,59.0854,59.2171,4700.0
2019-09-11 12:00:00,71.92,71.92,71.77,71.83,37374.0,59.2089,59.2089,59.0854,59.1348,37374.0
2019-09-11 12:05:00,71.84,71.97,71.83,71.92,11398.0,59.143,59.25,59.1348,59.2089,11398.0
2019-09-11 12:10:00,71.92,71.92,71.77,71.82,50190.0,59.2089,59.2089,59.0854,59.1265,50190.0
2019-09-11 12:15:00,71.82,71.88,71.71,71.77,76832.0,59.1265,59.1759,59.036,59.0854,76832.0
2019-09-11 12:20:00,71.78,71.82,71.7,71.77,20970.0,59.0936,59.1265,59.0278,59.0854,20970.0
2019-09-11 12:25:00,71.78,71.86,71.77,71.82,3800.0,59.0936,59.1595,59.0854,59.1265,3800.0
2019-09-11 12:30:00,71.83,71.92,71.82,71.92,10842.0,59.1348,59.2089,59.1265,59.2089,10842.0
2019-09-11 12:35:00,71.89,71.92,71.87,71.87,9398.0,59.1842,59.2089,59.1677,59.1677,9398.0
2019-09-11 12:40:00,71.86,71.89,71.76,71.79,13190.0,59.1595,59.1842,59.0772,59.1018,13190.0
2019-09-11 12:45:00,71.78,71.79,71.75,71.75,10296.0,59.0936,59.1018,59.0689,59.0689,10296.0
2019-09-11 12:50:00,71.78,71.78,71.72,71.78,8078.0,59.0936,59.0936,59.0442,59.0936,8078.0
2019-09-11 12:55:00,71.78,71.82,71.76,71.81,9086.0,59.0936,59.1265,59.0772,59.1183,9086.0
2019-09-11 13:00:00,71.8,71.82,71.72,71.73,11460.0,59.1101,59.1265,59.0442,59.0525,11460.0
2019-09-11 13:05:00,71.73,71.73,71.67,71.73,9104.0,59.0525,59.0525,59.0031,59.0525,9104.0
2019-09-11 13:10:00,71.73,71.74,71.66,71.66,13872.0,59.0525,59.0607,58.9948,58.9948,13872.0
2019-09-11 13:15:00,71.64,71.64,71.58,71.6,9154.0,58.9784,58.9784,58.929,58.9454,9154.0
2019-09-11 13:20:00,71.61,71.61,71.57,71.61,11748.0,58.9537,58.9537,58.9207,58.9537,11748.0
2019-09-11 13:25:00,71.61,71.62,71.58,71.61,5198.0,58.9537,58.9619,58.929,58.9537,5198.0
2019-09-11 13:30:00,71.61,71.67,71.61,71.66,12008.0,58.9537,59.0031,58.9537,58.9948,12008.0
2019-09-11 13:35:00,71.65,71.72,71.64,71.65,15856.0,58.9866,59.0442,58.9784,58.9866,15856.0
2019-09-11 13:40:00,71.65,71.65,71.53,71.62,21282.0,58.9866,58.9866,58.8878,58.9619,21282.0
2019-09-11 13:45:00,71.62,71.67,71.61,71.63,15742.0,58.9619,59.0031,58.9537,58.9701,15742.0
2019-09-11 13:50:00,71.64,71.64,71.59,71.59,9250.0,58.9784,58.9784,58.9372,58.9372,9250.0
2019-09-11 13:55:00,71.58,71.58,71.46,71.48,15170.0,58.929,58.929,58.8302,58.8466,15170.0
2019-09-11 14:00:00,71.49,71.5,71.32,71.34,19754.0,58.8549,58.8631,58.7149,58.7314,19754.0
2019-09-11 14:05:00,71.34,71.38,71.32,71.35,22232.0,58.7314,58.7643,58.7149,58.7396,22232.0
2019-09-11 14:10:00,71.36,71.45,71.34,71.45,8672.0,58.7478,58.8219,58.7314,58.8219,8672.0
2019-09-11 14:15:00,71.44,71.44,71.38,71.42,12124.0,58.8137,58.8137,58.7643,58.7972,12124.0
2019-09-11 14:20:00,71.4,71.46,71.36,71.46,13578.0,58.7808,58.8302,58.7478,58.8302,13578.0
2019-09-11 14:25:00,71.44,71.45,71.38,71.45,11494.0,58.8137,58.8219,58.7643,58.8219,11494.0
2019-09-11 14:30:00,71.45,71.49,71.41,71.44,8018.0,58.8219,58.8549,58.789,58.8137,8018.0
2019-09-11 14:35:00,71.44,71.47,71.43,71.46,7024.0,58.8137,58.8384,58.8055,58.8302,7024.0
2019-09-11 14:40:00,71.44,71.52,71.44,71.46,11704.0,58.8137,58.8796,58.8137,58.8302,11704.0
2019-09-11 14:45:00,71.46,71.48,71.36,71.41,19750.0,58.8302,58.8466,58.7478,58.789,19750.0
2019-09-11 14:50:00,71.41,71.43,71.33,71.39,20352.0,58.789,58.8055,58.7231,58.7725,20352.0
2019-09-11 14:55:00,71.38,71.38,71.28,71.36,12654.0,58.7643,58.7643,58.682,58.7478,12654.0
2019-09-11 15:00:00,71.38,71.39,71.35,71.39,13326.0,58.7643,58.7725,58.7396,58.7725,13326.0
2019-09-11 15:05:00,71.41,71.49,71.39,71.49,8478.0,58.789,58.8549,58.7725,58.8549,8478.0
2019-09-11 15:10:00,71.47,71.49,71.42,71.49,16690.0,58.8384,58.8549,58.7972,58.8549,16690.0
2019-09-11 15:15:00,71.49,71.55,71.49,71.54,63802.0,58.8549,58.9043,58.8549,58.896,63802.0
2019-09-11 15:20:00,71.54,71.64,71.53,71.58,22262.0,58.896,58.9784,58.8878,58.929,22262.0
2019-09-11 15:25:00,71.6,71.62,71.56,71.56,37392.0,58.9454,58.9619,58.9125,58.9125,37392.0
2019-09-11 15:30:00,71.55,71.56,71.42,71.44,24640.0,58.9043,58.9125,58.7972,58.8137,24640.0
2019-09-11 15:35:00,71.44,71.5,71.42,71.42,33626.0,58.8137,58.8631,58.7972,58.7972,33626.0
2019-09-11 15:40:00,71.42,71.46,71.39,71.46,50820.0,58.7972,58.8302,58.7725,58.8302,50820.0
2019-09-11 15:45:00,71.46,71.5,71.39,71.47,41528.0,58.8302,58.8631,58.7725,58.8384,41528.0
2019-09-11 15:50:00,71.48,71.55,71.47,71.54,44096.0,58.8466,58.9043,58.8384,58.896,44096.0
2019-09-11 15:55:00,71.55,71.64,71.52,71.6,145114.0,58.9043,58.9784,58.8796,58.9454,145114.0
2019-09-12 09:30:00,72.04,72.13,71.81,72.0,33296.0,59.3077,59.3818,59.1183,59.2747,33296.0
2019-09-12 09:35:00,72.02,72.09,71.58,71.58,19974.0,59.2912,59.3488,58.929,58.929,19974.0
2019-09-12 09:40:00,71.64,71.76,71.48,71.49,20482.0,58.9784,59.0772,58.8466,58.8549,20482.0
2019-09-12 09:45:00,71.53,71.72,71.48,71.72,42834.0,58.8878,59.0442,58.8466,59.0442,42834.0
2019-09-12 09:50:00,71.75,71.78,71.58,71.64,4284.0,59.0689,59.0936,58.929,58.9784,4284.0
2019-09-12 09:55:00,71.63,71.63,71.53,71.63,1200.0,58.9701,58.9701,58.8878,58.9701,1200.0
2019-09-12 10:00:00,71.61,71.74,71.58,71.74,13200.0,58.9537,59.0607,58.929,59.0607,13200.0
2019-09-12 10:05:00,71.82,71.82,71.64,71.65,13244.0,59.1265,59.1265,58.9784,58.9866,13244.0
2019-09-12 10:10:00,71.65,71.9,71.42,71.42,11464.0,58.9866,59.1924,58.7972,58.7972,11464.0
2019-09-12 10:15:00,71.38,71.74,71.38,71.73,15106.0,58.7643,59.0607,58.7643,59.0525,15106.0
2019-09-12 10:20:00,71.7,71.88,71.64,71.65,18864.0,59.0278,59.1759,58.9784,58.9866,18864.0
2019-09-12 10:25:00,71.64,71.73,71.64,71.66,9582.0,58.9784,59.0525,58.9784,58.9948,9582.0
2019-09-12 10:30:00,71.71,71.73,71.54,71.54,58588.0,59.036,59.0525,58.896,58.896,58588.0
2019-09-12 10:35:00,71.54,71.65,71.47,71.62,12228.0,58.896,58.9866,58.8384,58.9619,12228.0
2019-09-12 10:40:00,71.63,71.79,71.63,71.76,7956.0,58.9701,59.1018,58.9701,59.0772,7956.0
2019-09-12 10:45:00,71.77,71.82,71.74,71.79,17830.0,59.0854,59.1265,59.0607,59.1018,17830.0
2019-09-12 10:50:00,71.8,71.81,71.69,71.79,14342.0,59.1101,59.1183,59.0195,59.1018,14342.0
2019-09-12 10:55:00,71.74,71.76,71.66,71.71,12878.0,59.0607,59.0772,58.9948,59.036,12878.0
2019-09-12 11:00:00,71.7,71.83,71.68,71.78,16670.0,59.0278,59.1348,59.0113,59.0936,16670.0
2019-09-12 11:05:00,71.78,71.81,71.75,71.81,9288.0,59.0936,59.1183,59.0689,59.1183,9288.0
2019-09-12 11:10:00,71.81,71.89,71.73,71.75,70718.0,59.1183,59.1842,59.0525,59.0689,70718.0
2019-09-12 11:15:00,71.73,71.74,71.66,71.66,12568.0,59.0525,59.0607,58.9948,58.9948,12568.0
2019-09-12 11:20:00,71.66,71.69,71.57,71.63,21210.0,58.9948,59.0195,58.9207,58.9701,21210.0
2019-09-12 11:25:00,71.63,71.64,71.51,71.58,54732.0,58.9701,58.9784,58.8713,58.929,54732.0
2019-09-12 11:30:00,71.58,71.68,71.49,71.67,41832.0,58.929,59.0113,58.8549,59.0031,41832.0
2019-09-12 11:35:00,71.66,71.67,71.59,71.63,15400.0,58.9948,59.0031,58.9372,58.9701,15400.0
2019-09-12 11:40:00,71.63,71.67,71.61,71.65,8982.0,58.9701,59.0031,58.9537,58.9866,8982.0
2019-09-12 11:45:00,71.64,71.71,71.64,71.7,4508.0,58.9784,59.036,58.9784,59.0278,4508.0
2019-09-12 11:50:00,71.72,71.79,71.67,71.76,19172.0,59.0442,59.1018,59.0031,59.0772,19172.0
2019-09-12 11:55:00,71.75,71.83,71.74,71.8,21580.0,59.0689,59.1348,59.0607,59.1101,21580.0
2019-09-12 12:00:00,71.79,71.79,71.71,71.72,10590.0,59.1018,59.1018,59.036,59.0442,10590.0
2019-09-12 12:05:00,71.72,71.74,71.64,71.66,20408.0,59.0442,59.0607,58.9784,58.9948,20408.0
2019-09-12 12:10:00,71.64,71.66,71.61,71.63,7398.0,58.9784,58.9948,58.9537,58.9701,7398.0
2019-09-12 12:15:00,71.61,71.64,71.57,71.58,9402.0,58.9537,58.9784,58.9207,58.929,9402.0
2019-09-12 12:20:00,71.58,71.59,71.57,71.58,5524.0,58.929,58.9372,58.9207,58.929,5524.0
2019-09-12 12:25:00,71.57,71.61,71.57,71.61,4546.0,58.9207,58.9537,58.9207,58.9537,4546.0
2019-09-12 12:30:00,71.61,71.61,71.5,71.51,11556.0,58.9537,58.9537,58.8631,58.8713,11556.0
2019-09-12 12:35:00,71.5,71.5,71.45,71.45,3226.0,58.8631,58.8631,58.8219,58.8219,3226.0
2019-09-12 12:40:00,71.48,71.57,71.48,71.57,5998.0,58.8466,58.9207,58.8466,58.9207,5998.0
2019-09-12 12:45:00,71.57,71.61,71.56,71.57,7114.0,58.9207,58.9537,58.9125,58.9207,7114.0
2019-09-12 12:50:00,71.57,71.62,71.55,71.58,5314.0,58.9207,58.9619,58.9043,58.929,5314.0
2019-09-12 12:55:00,71.57,71.63,71.56,71.61,4646.0,58.9207,58.9701,58.9125,58.9537,4646.0
2019-09-12 13:00:00,71.61,71.62,71.58,71.61,3228.0,58.9537,58.9619,58.929,58.9537,3228.0
2019-09-12 13:05:00,71.61,71.68,71.61,71.66,5336.0,58.9537,59.0113,58.9537,58.9948,5336.0
2019-09-12 13:10:00,71.67,71.69,71.64,71.64,6230.0,59.0031,59.0195,58.9784,58.9784,6230.0
2019-09-12 13:15:00,71.64,71.66,71.64,71.66,2342.0,58.9784,58.9948,58.9784,58.9948,2342.0
2019-09-12 13:20:00,71.63,71.67,71.6,71.61,8256.0,58.9701,59.0031,58.9454,58.9537,8256.0
2019-09-12 13:25:00,71.6,71.6,71.58,71.58,4768.0,58.9454,58.9454,58.929,58.929,4768.0
2019-09-12 13:30:00,71.61,71.67,71.61,71.66,6812.0,58.9537,59.0031,58.9537,58.9948,6812.0
2019-09-12 13:35:00,71.67,71.76,71.66,71.75,8008.0,59.0031,59.0772,58.9948,59.0689,8008.0
2019-09-12 13:40:00,71.77,71.78,71.71,71.77,17022.0,59.0854,59.0936,59.036,59.0854,17022.0
2019-09-12 13:45:00,71.78,71.78,71.73,71.77,13068.0,59.0936,59.0936,59.0525,59.0854,13068.0
2019-09-12 13:50:00,71.77,71.77,71.76,71.77,7016.0,59.0854,59.0854,59.0772,59.0854,7016.0
2019-09-12 13:55:00,71.77,71.77,71.74,71.75,11318.0,59.0854,59.0854,59.0607,59.0689,11318.0
2019-09-12 14:00:00,71.76,71.76,71.7,71.72,9594.0,59.0772,59.0772,59.0278,59.0442,9594.0
2019-09-12 14:05:00,71.71,71.72,71.67,71.68,7628.0,59.036,59.0442,59.0031,59.0113,7628.0
2019-09-12 14:10:00,71.67,71.74,71.66,71.72,9384.0,59.0031,59.0607,58.9948,59.0442,9384.0
2019-09-12 14:15:00,71.75,71.76,71.69,71.72,14440.0,59.0689,59.0772,59.0195,59.0442,14440.0
2019-09-12 14:20:00,71.72,71.78,71.71,71.78,8086.0,59.0442,59.0936,59.036,59.0936,8086.0
2019-09-12 14:25:00,71.78,71.8,71.74,71.75,18218.0,59.0936,59.1101,59.0607,59.0689,18218.0
2019-09-12 14:30:00,71.75,71.77,71.64,71.74,25258.0,59.0689,59.0854,58.9784,59.0607,25258.0
2019-09-12 14:35:00,71.75,71.77,71.72,71.73,16322.0,59.0689,59.0854,59.0442,59.0525,16322.0
2019-09-12 14:40:00,71.73,71.77,71.72,71.75,8868.0,59.0525,59.0854,59.0442,59.0689,8868.0
2019-09-12 14:45:00,71.75,71.76,71.7,71.7,12742.0,59.0689,59.0772,59.0278,59.0278,12742.0
2019-09-12 14:50:00,71.69,71.76,71.69,71.74,6550.0,59.0195,59.0772,59.0195,59.0607,6550.0
2019-09-12 14:55:00,71.76,71.78,71.74,71.74,20570.0,59.0772,59.0936,59.0607,59.0607,20570.0
2019-09-12 15:00:00,71.75,71.77,71.65,71.66,33398.0,59.0689,59.0854,58.9866,58.9948,33398.0
2019-09-12 15:05:00,71.66,71.76,71.66,71.76,12228.0,58.9948,59.0772,58.9948,59.0772,12228.0
2019-09-12 15:10:00,71.76,71.76,71.68,71.72,10622.0,59.0772,59.0772,59.0113,59.0442,10622.0
2019-09-12 15:15:00,71.73,71.74,71.7,71.73,24074.0,59.0525,59.0607,59.0278,59.0525,24074.0
2019-09-12 15:20:00,71.73,71.74,71.72,71.74,34190.0,59.0525,59.0607,59.0442,59.0607,34190.0
2019-09-12 15:25:00,71.75,71.79,71.73,71.73,22958.0,59.0689,59.1018,59.0525,59.0525,22958.0
2019-09-12 15:30:00,71.75,71.77,71.73,71.75,23164.0,59.0689,59.0854,59.0525,59.0689,23164.0
2019-09-12 15:35:00,71.74,71.83,71.74,71.82,18018.0,59.0607,59.1348,59.0607,59.1265,18018.0
2019-09-12 15:40:00,71.82,71.87,71.77,71.82,30774.0,59.1265,59.1677,59.0854,59.1265,30774.0
2019-09-12 15:45:00,71.82,71.83,71.78,71.78,18266.0,59.1265,59.1348,59.0936,59.0936,18266.0
2019-09-12 15:50:00,71.77,71.82,71.73,71.82,38842.0,59.0854,59.1265,59.0525,59.1265,38842.0
2019-09-12 15:55:00,71.8,71.87,71.78,71.84,134014.0,59.1101,59.1677,59.0936,59.143,134014.0
2019-09-13 09:30:00,71.51,71.59,71.25,71.51,33520.0,58.8713,58.9372,58.6573,58.8713,33520.0
2019-09-13 09:35:00,71.62,71.73,71.51,71.73,6022.0,58.9619,59.0525,58.8713,59.0525,6022.0
2019-09-13 09:40:00,71.72,71.89,71.61,71.81,15156.0,59.0442,59.1842,58.9537,59.1183,15156.0
2019-09-13 09:45:00,71.8,71.99,71.77,71.89,11846.0,59.1101,59.2665,59.0854,59.1842,11846.0
2019-09-13 09:50:00,71.91,72.07,71.91,72.07,7340.0,59.2006,59.3324,59.2006,59.3324,7340.0
2019-09-13 09:55:00,72.06,72.11,72.0,72.0,8986.0,59.3241,59.3653,59.2747,59.2747,8986.0
2019-09-13 10:00:00,72.0,72.11,71.92,71.97,22138.0,59.2747,59.3653,59.2089,59.25,22138.0
2019-09-13 10:05:00,71.97,72.03,71.89,71.96,10746.0,59.25,59.2994,59.1842,59.2418,10746.0
2019-09-13 10:10:00,71.98,71.99,71.79,71.91,7610.0,59.2583,59.2665,59.1018,59.2006,7610.0
2019-09-13 10:15:00,71.95,72.0,71.89,71.97,7364.0,59.2336,59.2747,59.1842,59.25,7364.0
2019-09-13 10:20:00,71.97,72.05,71.97,72.01,22658.0,59.25,59.3159,59.25,59.283,22658.0
2019-09-13 10:25:00,71.99,72.0,71.77,71.82,8732.0,59.2665,59.2747,59.0854,59.1265,8732.0
2019-09-13 10:30:00,71.85,71.88,71.62,71.64,8996.0,59.1512,59.1759,58.9619,58.9784,8996.0
2019-09-13 10:35:00,71.64,71.7,71.57,71.61,7266.0,58.9784,59.0278,58.9207,58.9537,7266.0
2019-09-13 10:40:00,71.61,71.64,71.57,71.64,8478.0,58.9537,58.9784,58.9207,58.9784,8478.0
2019-09-13 10:45:00,71.64,71.67,71.61,71.67,5206.0,58.9784,59.0031,58.9537,59.0031,5206.0
2019-09-13 10:50:00,71.64,71.66,71.58,71.61,11878.0,58.9784,58.9948,58.929,58.9537,11878.0
2019-09-13 10:55:00,71.64,71.67,71.57,71.57,5250.0,58.9784,59.0031,58.9207,58.9207,5250.0
2019-09-13 11:00:00,71.58,71.61,71.53,71.53,9918.0,58.929,58.9537,58.8878,58.8878,9918.0
2019-09-13 11:05:00,71.51,71.53,71.4,71.48,14144.0,58.8713,58.8878,58.7808,58.8466,14144.0
2019-09-13 11:10:00,71.47,71.54,71.47,71.51,4004.0,58.8384,58.896,58.8384,58.8713,4004.0
2019-09-13 11:15:00,71.53,71.56,71.45,71.49,10306.0,58.8878,58.9125,58.8219,58.8549,10306.0
2019-09-13 11:20:00,71.49,71.51,71.45,71.45,6254.0,58.8549,58.8713,58.8219,58.8219,6254.0
2019-09-13 11:25:00,71.45,71.48,71.42,71.42,7450.0,58.8219,58.8466,58.7972,58.7972,7450.0
2019-09-13 11:30:00,71.46,71.46,71.31,71.32,17736.0,58.8302,58.8302,58.7067,58.7149,17736.0
2019-09-13 11:35:00,71.27,71.32,71.21,71.3,4304.0,58.6738,58.7149,58.6244,58.6985,4304.0
2019-09-13 11:40:00,71.29,71.3,71.23,71.26,5250.0,58.6902,58.6985,58.6408,58.6655,5250.0
2019-09-13 11:45:00,71.25,71.3,71.24,71.24,24254.0,58.6573,58.6985,58.6491,58.6491,24254.0
2019-09-13 11:50:00,71.25,71.26,71.21,71.24,12270.0,58.6573,58.6655,58.6244,58.6491,12270.0
2019-09-13 11:55:00,71.23,71.26,71.14,71.14,7650.0,58.6408,58.6655,58.5667,58.5667,7650.0
2019-09-13 12:00:00,71.17,71.17,71.1,71.11,5550.0,58.5914,58.5914,58.5338,58.542,5550.0
2019-09-13 12:05:00,71.14,71.18,71.13,71.16,7136.0,58.5667,58.5997,58.5585,58.5832,7136.0
2019-09-13 12:10:00,71.17,71.19,71.11,71.16,9054.0,58.5914,58.6079,58.542,58.5832,9054.0
2019-09-13 12:15:00,71.15,71.19,71.14,71.14,8464.0,58.575,58.6079,58.5667,58.5667,8464.0
2019-09-13 12:20:00,71.15,71.15,71.08,71.09,3800.0,58.575,58.575,58.5173,58.5256,3800.0
2019-09-13 12:25:00,71.11,71.11,70.99,71.0,6166.0,58.542,58.542,58.4432,58.4515,6166.0
2019-09-13 12:30:00,70.98,71.07,70.97,71.06,4000.0,58.435,58.5091,58.4268,58.5009,4000.0
2019-09-13 12:35:00,71.04,71.08,71.03,71.08,3600.0,58.4844,58.5173,58.4762,58.5173,3600.0
2019-09-13 12:40:00,71.08,71.09,71.04,71.06,12938.0,58.5173,58.5256,58.4844,58.5009,12938.0
2019-09-13 12:45:00,71.05,71.14,71.03,71.08,9406.0,58.4926,58.5667,58.4762,58.5173,9406.0
2019-09-13 12:50:00,71.1,71.14,71.08,71.13,11122.0,58.5338,58.5667,58.5173,58.5585,11122.0
2019-09-13 12:55:00,71.11,71.14,71.07,71.07,8408.0,58.542,58.5667,58.5091,58.5091,8408.0
2019-09-13 13:00:00,71.08,71.11,71.06,71.06,2410.0,58.5173,58.542,58.5009,58.5009,2410.0
2019-09-13 13:05:00,71.05,71.11,71.05,71.09,5572.0,58.4926,58.542,58.4926,58.5256,5572.0
2019-09-13 13:10:00,71.11,71.11,71.08,71.08,10200.0,58.542,58.542,58.5173,58.5173,10200.0
2019-09-13 13:15:00,71.08,71.09,71.01,71.01,13666.0,58.5173,58.5256,58.4597,58.4597,13666.0
2019-09-13 13:20:00,71.04,71.04,70.97,71.0,2274.0,58.4844,58.4844,58.4268,58.4515,2274.0
2019-09-13 13:25:00,71.01,71.05,71.01,71.04,2216.0,58.4597,58.4926,58.4597,58.4844,2216.0
2019-09-13 13:30:00,71.06,71.07,71.0,71.0,8062.0,58.5009,58.5091,58.4515,58.4515,8062.0
2019-09-13 13:35:00,71.0,71.02,70.97,71.02,3264.0,58.4515,58.4679,58.4268,58.4679,3264.0
2019-09-13 13:40:00,71.01,71.02,70.98,70.98,3396.0,58.4597,58.4679,58.435,58.435,3396.0
2019-09-13 13:45:00,70.99,71.02,70.99,71.02,3900.0,58.4432,58.4679,58.4432,58.4679,3900.0
2019-09-13 13:50:00,71.03,71.06,70.99,71.06,6072.0,58.4762,58.5009,58.4432,58.5009,6072.0
2019-09-13 13:55:00,71.03,71.04,71.0,71.03,4420.0,58.4762,58.4844,58.4515,58.4762,4420.0
2019-09-13 14:00:00,71.05,71.13,71.04,71.13,8596.0,58.4926,58.5585,58.4844,58.5585,8596.0
2019-09-13 14:05:00,71.14,71.14,71.05,71.1,11480.0,58.5667,58.5667,58.4926,58.5338,11480.0
2019-09-13 14:10:00,71.08,71.1,71.07,71.07,11382.0,58.5173,58.5338,58.5091,58.5091,11382.0
2019-09-13 14:15:00,71.07,71.07,70.99,70.99,3076.0,58.5091,58.5091,58.4432,58.4432,3076.0
2019-09-13 14:20:00,71.01,71.04,71.0,71.04,3900.0,58.4597,58.4844,58.4515,58.4844,3900.0
2019-09-13 14:25:00,71.05,71.06,71.01,71.02,14874.0,58.4926,58.5009,58.4597,58.4679,14874.0
2019-09-13 14:30:00,71.01,71.06,71.0,71.02,9386.0,58.4597,58.5009,58.4515,58.4679,9386.0
2019-09-13 14:35:00,71.0,71.04,70.99,71.01,11828.0,58.4515,58.4844,58.4432,58.4597,11828.0
2019-09-13 14:40:00,71.02,71.06,71.0,71.04,10028.0,58.4679,58.5009,58.4515,58.4844,10028.0
2019-09-13 14:45:00,71.05,71.05,70.97,70.99,7458.0,58.4926,58.4926,58.4268,58.4432,7458.0
2019-09-13 14:50:00,71.0,71.02,70.97,71.01,12142.0,58.4515,58.4679,58.4268,58.4597,12142.0
2019-09-13 14:55:00,71.01,71.03,70.96,70.96,10156.0,58.4597,58.4762,58.4185,58.4185,10156.0
2019-09-13 15:00:00,70.96,71.01,70.95,71.01,8878.0,58.4185,58.4597,58.4103,58.4597,8878.0
2019-09-13 15:05:00,71.0,71.01,70.86,70.87,11300.0,58.4515,58.4597,58.3362,58.3444,11300.0
2019-09-13 15:10:00,70.87,70.87,70.77,70.77,26542.0,58.3444,58.3444,58.2621,58.2621,26542.0
2019-09-13 15:15:00,70.78,70.83,70.77,70.83,24098.0,58.2704,58.3115,58.2621,58.3115,24098.0
2019-09-13 15:20:00,70.83,70.88,70.81,70.86,24738.0,58.3115,58.3527,58.2951,58.3362,24738.0
2019-09-13 15:25:00,70.86,70.86,70.83,70.85,15950.0,58.3362,58.3362,58.3115,58.328,15950.0
2019-09-13 15:30:00,70.85,70.89,70.82,70.83,18412.0,58.328,58.3609,58.3033,58.3115,18412.0
2019-09-13 15:35:00,70.83,70.87,70.8,70.87,33568.0,58.3115,58.3444,58.2868,58.3444,33568.0
2019-09-13 15:40:00,70.86,70.95,70.85,70.94,30456.0,58.3362,58.4103,58.328,58.4021,30456.0
2019-09-13 15:45:00,70.95,70.99,70.94,70.98,36186.0,58.4103,58.4432,58.4021,58.435,36186.0
2019-09-13 15:50:00,70.98,71.02,70.89,70.92,79332.0,58.435,58.4679,58.3609,58.3856,79332.0
2019-09-13 15:55:00,70.92,70.98,70.81,70.88,177260.0,58.3856,58.435,58.2951,58.3527,177260.0
2019-09-16 09:30:00,71.01,71.01,70.69,70.89,29982.0,58.4597,58.4597,58.1963,58.3609,29982.0
2019-09-16 09:35:00,70.94,70.94,70.75,70.77,11144.0,58.4021,58.4021,58.2457,58.2621,11144.0
2019-09-16 09:40:00,70.91,70.91,70.78,70.8,5060.0,58.3774,58.3774,58.2704,58.2868,5060.0
2019-09-16 09:45:00,70.8,70.81,70.76,70.81,4404.0,58.2868,58.2951,58.2539,58.2951,4404.0
2019-09-16 09:50:00,70.79,70.86,70.75,70.83,7630.0,58.2786,58.3362,58.2457,58.3115,7630.0
2019-09-16 09:55:00,70.86,70.86,70.71,70.71,17248.0,58.3362,58.3362,58.2127,58.2127,17248.0
2019-09-16 10:00:00,70.76,70.78,70.66,70.72,20568.0,58.2539,58.2704,58.1716,58.221,20568.0
2019-09-16 10:05:00,70.74,70.83,70.64,70.73,15292.0,58.2374,58.3115,58.1551,58.2292,15292.0
2019-09-16 10:10:00,70.74,70.77,70.7,70.75,15454.0,58.2374,58.2621,58.2045,58.2457,15454.0
2019-09-16 10:15:00,70.73,70.78,70.7,70.77,12706.0,58.2292,58.2704,58.2045,58.2621,12706.0
2019-09-16 10:20:00,70.77,70.77,70.7,70.75,12316.0,58.2621,58.2621,58.2045,58.2457,12316.0
2019-09-16 10:25:00,70.74,70.78,70.72,70.76,11908.0,58.2374,58.2704,58.221,58.2539,11908.0
2019-09-16 10:30:00,70.76,70.76,70.67,70.75,12532.0,58.2539,58.2539,58.1798,58.2457,12532.0
2019-09-16 10:35:00,70.75,70.77,70.69,70.71,18304.0,58.2457,58.2621,58.1963,58.2127,18304.0
2019-09-16 10:40:00,70.71,70.75,70.7,70.73,10240.0,58.2127,58.2457,58.2045,58.2292,10240.0
2019-09-16 10:45:00,70.75,70.77,70.71,70.77,9956.0,58.2457,58.2621,58.2127,58.2621,9956.0
2019-09-16 10:50:00,70.78,70.93,70.78,70.92,13154.0,58.2704,58.3938,58.2704,58.3856,13154.0
2019-09-16 10:55:00,70.91,70.92,70.87,70.87,17354.0,58.3774,58.3856,58.3444,58.3444,17354.0
2019-09-16 11:00:00,70.88,70.9,70.83,70.85,15200.0,58.3527,58.3691,58.3115,58.328,15200.0
2019-09-16 11:05:00,70.85,70.95,70.83,70.95,7400.0,58.328,58.4103,58.3115,58.4103,7400.0
2019-09-16 11:10:00,70.92,70.93,70.81,70.83,14488.0,58.3856,58.3938,58.2951,58.3115,14488.0
2019-09-16 11:15:00,70.83,70.83,70.79,70.81,5802.0,58.3115,58.3115,58.2786,58.2951,5802.0
2019-09-16 11:20:00,70.83,70.88,70.83,70.88,8314.0,58.3115,58.3527,58.3115,58.3527,8314.0
2019-09-16 11:25:00,70.89,70.94,70.82,70.83,20826.0,58.3609,58.4021,58.3033,58.3115,20826.0
2019-09-16 11:30:00,70.85,70.85,70.75,70.75,32534.0,58.328,58.328,58.2457,58.2457,32534.0
2019-09-16 11:35:00,70.76,70.79,70.69,70.76,24220.0,58.2539,58.2786,58.1963,58.2539,24220.0
2019-09-16 11:40:00,70.76,70.78,70.66,70.7,22654.0,58.2539,58.2704,58.1716,58.2045,22654.0
2019-09-16 11:45:00,70.69,70.69,70.64,70.67,18378.0,58.1963,58.1963,58.1551,58.1798,18378.0
2019-09-16 11:50:00,70.66,70.67,70.63,70.64,28214.0,58.1716,58.1798,58.1469,58.1551,28214.0
2019-09-16 11:55:00,70.65,70.65,70.57,70.57,19056.0,58.1633,58.1633,58.0975,58.0975,19056.0
2019-09-16 12:00:00,70.57,70.58,70.54,70.55,12486.0,58.0975,58.1057,58.0728,58.081,12486.0
2019-09-16 12:05:00,70.54,70.56,70.5,70.53,12120.0,58.0728,58.0892,58.0398,58.0645,12120.0
2019-09-16 12:10:00,70.54,70.55,70.49,70.52,14664.0,58.0728,58.081,58.0316,58.0563,14664.0
2019-09-16 12:15:00,70.52,70.56,70.51,70.55,14746.0,58.0563,58.0892,58.0481,58.081,14746.0
2019-09-16 12:20:00,70.54,70.54,70.5,70.51,8206.0,58.0728,58.0728,58.0398,58.0481,8206.0
2019-09-16 12:25:00,70.51,70.52,70.46,70.51,10580.0,58.0481,58.0563,58.0069,58.0481,10580.0
2019-09-16 12:30:00,70.51,70.61,70.51,70.58,8806.0,58.0481,58.1304,58.0481,58.1057,8806.0
2019-09-16 12:35:00,70.57,70.57,70.52,70.54,8220.0,58.0975,58.0975,58.0563,58.0728,8220.0
2019-09-16 12:40:00,70.57,70.57,70.55,70.56,4500.0,58.0975,58.0975,58.081,58.0892,4500.0
2019-09-16 12:45:00,70.58,70.61,70.57,70.61,3100.0,58.1057,58.1304,58.0975,58.1304,3100.0
2019-09-16 12:50:00,70.61,70.64,70.6,70.63,5674.0,58.1304,58.1551,58.1222,58.1469,5674.0
2019-09-16 12:55:00,70.64,70.67,70.64,70.66,5484.0,58.1551,58.1798,58.1551,58.1716,5484.0
2019-09-16 13:00:00,70.67,70.67,70.65,70.67,6880.0,58.1798,58.1798,58.1633,58.1798,6880.0
2019-09-16 13:05:00,70.69,70.7,70.67,70.7,5400.0,58.1963,58.2045,58.1798,58.2045,5400.0
2019-09-16 13:10:00,70.71,70.73,70.69,70.72,4508.0,58.2127,58.2292,58.1963,58.221,4508.0
2019-09-16 13:15:00,70.72,70.8,70.72,70.77,7394.0,58.221,58.2868,58.221,58.2621,7394.0
2019-09-16 13:20:00,70.79,70.79,70.75,70.79,10812.0,58.2786,58.2786,58.2457,58.2786,10812.0
2019-09-16 13:25:00,70.79,70.82,70.79,70.79,6000.0,58.2786,58.3033,58.2786,58.2786,6000.0
2019-09-16 13:30:00,70.8,70.8,70.79,70.8,4078.0,58.2868,58.2868,58.2786,58.2868,4078.0
2019-09-16 13:35:00,70.79,70.81,70.77,70.78,8666.0,58.2786,58.2951,58.2621,58.2704,8666.0
2019-09-16 13:40:00,70.78,70.79,70.73,70.74,10030.0,58.2704,58.2786,58.2292,58.2374,10030.0
2019-09-16 13:45:00,70.73,70.79,70.72,70.79,7040.0,58.2292,58.2786,58.221,58.2786,7040.0
2019-09-16 13:50:00,70.81,70.83,70.8,70.83,3800.0,58.2951,58.3115,58.2868,58.3115,3800.0
2019-09-16 13:55:00,70.82,70.83,70.8,70.82,9450.0,58.3033,58.3115,58.2868,58.3033,9450.0
2019-09-16 14:00:00,70.83,70.86,70.81,70.86,13684.0,58.3115,58.3362,58.2951,58.3362,13684.0
2019-09-16 14:05:00,70.86,70.89,70.82,70.82,10552.0,58.3362,58.3609,58.3033,58.3033,10552.0
2019-09-16 14:10:00,70.82,70.85,70.81,70.81,11354.0,58.3033,58.328,58.2951,58.2951,11354.0
2019-09-16 14:15:00,70.83,70.83,70.79,70.82,8186.0,58.3115,58.3115,58.2786,58.3033,8186.0
2019-09-16 14:20:00,70.81,70.83,70.79,70.83,5200.0,58.2951,58.3115,58.2786,58.3115,5200.0
2019-09-16 14:25:00,70.81,70.83,70.78,70.78,12808.0,58.2951,58.3115,58.2704,58.2704,12808.0
2019-09-16 14:30:00,70.81,70.81,70.76,70.8,11690.0,58.2951,58.2951,58.2539,58.2868,11690.0
2019-09-16 14:35:00,70.81,70.81,70.77,70.81,15664.0,58.2951,58.2951,58.2621,58.2951,15664.0
2019-09-16 14:40:00,70.81,70.81,70.77,70.78,16080.0,58.2951,58.2951,58.2621,58.2704,16080.0
2019-09-16 14:45:00,70.79,70.81,70.78,70.8,12314.0,58.2786,58.2951,58.2704,58.2868,12314.0
2019-09-16 14:50:00,70.8,70.82,70.77,70.8,11934.0,58.2868,58.3033,58.2621,58.2868,11934.0
2019-09-16 14:55:00,70.78,70.83,70.78,70.8,17886.0,58.2704,58.3115,58.2704,58.2868,17886.0
2019-09-16 15:00:00,70.79,70.84,70.78,70.79,24082.0,58.2786,58.3198,58.2704,58.2786,24082.0
2019-09-16 15:05:00,70.79,70.8,70.77,70.77,11612.0,58.2786,58.2868,58.2621,58.2621,11612.0
2019-09-16 15:10:00,70.78,70.8,70.76,70.78,27612.0,58.2704,58.2868,58.2539,58.2704,27612.0
2019-09-16 15:15:00,70.77,70.78,70.74,70.76,36424.0,58.2621,58.2704,58.2374,58.2539,36424.0
2019-09-16 15:20:00,70.77,70.77,70.7,70.71,22878.0,58.2621,58.2621,58.2045,58.2127,22878.0
2019-09-16 15:25:00,70.71,70.75,70.69,70.74,34476.0,58.2127,58.2457,58.1963,58.2374,34476.0
2019-09-16 15:30:00,70.74,70.82,70.73,70.79,28782.0,58.2374,58.3033,58.2292,58.2786,28782.0
2019-09-16 15:35:00,70.79,70.83,70.76,70.77,39804.0,58.2786,58.3115,58.2539,58.2621,39804.0
2019-09-16 15:40:00,70.78,70.88,70.75,70.88,32738.0,58.2704,58.3527,58.2457,58.3527,32738.0
2019-09-16 15:45:00,70.87,70.95,70.86,70.9,65070.0,58.3444,58.4103,58.3362,58.3691,65070.0
2019-09-16 15:50:00,70.9,71.04,70.9,71.0,94470.0,58.3691,58.4844,58.3691,58.4515,94470.0
2019-09-16 15:55:00,71.01,71.01,70.86,70.88,201318.0,58.4597,58.4597,58.3362,58.3527,201318.0
2019-09-17 09:30:00,71.04,71.64,71.04,71.45,25450.0,58.4844,58.9784,58.4844,58.8219,25450.0
2019-09-17 09:35:00,71.36,71.64,71.36,71.56,8210.0,58.7478,58.9784,58.7478,58.9125,8210.0
2019-09-17 09:40:00,71.56,71.56,71.38,71.38,6966.0,58.9125,58.9125,58.7643,58.7643,6966.0
2019-09-17 09:45:00,71.39,71.6,71.39,71.49,9824.0,58.7725,58.9454,58.7725,58.8549,9824.0
2019-09-17 09:50:00,71.45,71.58,71.44,71.46,12228.0,58.8219,58.929,58.8137,58.8302,12228.0
2019-09-17 09:55:00,71.47,71.58,71.47,71.52,10380.0,58.8384,58.929,58.8384,58.8796,10380.0
2019-09-17 10:00:00,71.51,71.61,71.48,71.61,11502.0,58.8713,58.9537,58.8466,58.9537,11502.0
2019-09-17 10:05:00,71.57,71.64,71.56,71.59,11884.0,58.9207,58.9784,58.9125,58.9372,11884.0
2019-09-17 10:10:00,71.64,71.78,71.64,71.78,7628.0,58.9784,59.0936,58.9784,59.0936,7628.0
2019-09-17 10:15:00,71.69,71.77,71.66,71.71,12114.0,59.0195,59.0854,58.9948,59.036,12114.0
2019-09-17 10:20:00,71.72,71.76,71.69,71.7,18582.0,59.0442,59.0772,59.0195,59.0278,18582.0
2019-09-17 10:25:00,71.69,71.8,71.68,71.8,14694.0,59.0195,59.1101,59.0113,59.1101,14694.0
2019-09-17 10:30:00,71.78,71.79,71.69,71.71,10766.0,59.0936,59.1018,59.0195,59.036,10766.0
2019-09-17 10:35:00,71.71,71.71,71.63,71.66,11544.0,59.036,59.036,58.9701,58.9948,11544.0
2019-09-17 10:40:00,71.65,71.75,71.64,71.72,17618.0,58.9866,59.0689,58.9784,59.0442,17618.0
2019-09-17 10:45:00,71.72,71.73,71.6,71.67,6948.0,59.0442,59.0525,58.9454,59.0031,6948.0
2019-09-17 10:50:00,71.66,71.69,71.63,71.66,4400.0,58.9948,59.0195,58.9701,58.9948,4400.0
2019-09-17 10:55:00,71.67,71.77,71.67,71.7,5880.0,59.0031,59.0854,59.0031,59.0278,5880.0
2019-09-17 11:00:00,71.7,71.73,71.68,71.73,8662.0,59.0278,59.0525,59.0113,59.0525,8662.0
2019-09-17 11:05:00,71.73,71.76,71.7,71.73,6992.0,59.0525,59.0772,59.0278,59.0525,6992.0
2019-09-17 11:10:00,71.73,71.75,71.69,71.75,9200.0,59.0525,59.0689,59.0195,59.0689,9200.0
2019-09-17 11:15:00,71.72,71.74,71.67,71.73,5612.0,59.0442,59.0607,59.0031,59.0525,5612.0
2019-09-17 11:20:00,71.73,71.82,71.7,71.77,11644.0,59.0525,59.1265,59.0278,59.0854,11644.0
2019-09-17 11:25:00,71.76,71.8,71.71,71.78,9420.0,59.0772,59.1101,59.036,59.0936,9420.0
2019-09-17 11:30:00,71.78,71.79,71.73,71.76,8038.0,59.0936,59.1018,59.0525,59.0772,8038.0
2019-09-17 11:35:00,71.78,71.83,71.75,71.82,26610.0,59.0936,59.1348,59.0689,59.1265,26610.0
2019-09-17 11:40:00,71.82,71.82,71.74,71.78,7972.0,59.1265,59.1265,59.0607,59.0936,7972.0
2019-09-17 11:45:00,71.8,71.88,71.76,71.88,6164.0,59.1101,59.1759,59.0772,59.1759,6164.0
2019-09-17 11:50:00,71.88,71.92,71.81,71.92,23206.0,59.1759,59.2089,59.1183,59.2089,23206.0
2019-09-17 11:55:00,71.91,71.95,71.88,71.89,8240.0,59.2006,59.2336,59.1759,59.1842,8240.0
2019-09-17 12:00:00,71.89,71.89,71.8,71.82,19514.0,59.1842,59.1842,59.1101,59.1265,19514.0
2019-09-17 12:05:00,71.82,71.83,71.67,71.69,19166.0,59.1265,59.1348,59.0031,59.0195,19166.0
2019-09-17 12:10:00,71.69,71.75,71.67,71.71,15974.0,59.0195,59.0689,59.0031,59.036,15974.0
2019-09-17 12:15:00,71.69,71.7,71.58,71.62,33866.0,59.0195,59.0278,58.929,58.9619,33866.0
2019-09-17 12:20:00,71.57,71.58,71.46,71.54,32184.0,58.9207,58.929,58.8302,58.896,32184.0
2019-09-17 12:25:00,71.54,71.6,71.52,71.55,9746.0,58.896,58.9454,58.8796,58.9043,9746.0
2019-09-17 12:30:00,71.56,71.58,71.49,71.5,22562.0,58.9125,58.929,58.8549,58.8631,22562.0
2019-09-17 12:35:00,71.52,71.56,71.51,71.53,9128.0,58.8796,58.9125,58.8713,58.8878,9128.0
2019-09-17 12:40:00,71.54,71.57,71.52,71.54,7866.0,58.896,58.9207,58.8796,58.896,7866.0
2019-09-17 12:45:00,71.55,71.55,71.44,71.47,48998.0,58.9043,58.9043,58.8137,58.8384,48998.0
2019-09-17 12:50:00,71.48,71.52,71.44,71.47,15892.0,58.8466,58.8796,58.8137,58.8384,15892.0
2019-09-17 12:55:00,71.45,71.45,71.39,71.42,7258.0,58.8219,58.8219,58.7725,58.7972,7258.0
2019-09-17 13:00:00,71.42,71.42,71.33,71.36,19982.0,58.7972,58.7972,58.7231,58.7478,19982.0
2019-09-17 13:05:00,71.33,71.39,71.33,71.36,13508.0,58.7231,58.7725,58.7231,58.7478,13508.0
2019-09-17 13:10:00,71.36,71.37,71.26,71.31,24290.0,58.7478,58.7561,58.6655,58.7067,24290.0
2019-09-17 13:15:00,71.32,71.33,71.28,71.3,18276.0,58.7149,58.7231,58.682,58.6985,18276.0
2019-09-17 13:20:00,71.3,71.31,71.18,71.27,27266.0,58.6985,58.7067,58.5997,58.6738,27266.0
2019-09-17 13:25:00,71.29,71.3,71.2,71.27,36170.0,58.6902,58.6985,58.6161,58.6738,36170.0
2019-09-17 13:30:00,71.26,71.27,71.22,71.22,15792.0,58.6655,58.6738,58.6326,58.6326,15792.0
2019-09-17 13:35:00,71.22,71.24,71.14,71.24,55470.0,58.6326,58.6491,58.5667,58.6491,55470.0
2019-09-17 13:40:00,71.24,71.26,71.14,71.25,89912.0,58.6491,58.6655,58.5667,58.6573,89912.0
2019-09-17 13:45:00,71.25,71.3,71.2,71.27,53036.0,58.6573,58.6985,58.6161,58.6738,53036.0
2019-09-17 13:50:00,71.28,71.31,71.24,71.25,13984.0,58.682,58.7067,58.6491,58.6573,13984.0
2019-09-17 13:55:00,71.24,71.3,71.23,71.28,43386.0,58.6491,58.6985,58.6408,58.682,43386.0
2019-09-17 14:00:00,71.28,71.33,71.24,71.3,28958.0,58.682,58.7231,58.6491,58.6985,28958.0
2019-09-17 14:05:00,71.29,71.31,71.24,71.27,49294.0,58.6902,58.7067,58.6491,58.6738,49294.0
2019-09-17 14:10:00,71.25,71.26,71.17,71.21,26174.0,58.6573,58.6655,58.5914,58.6244,26174.0
2019-09-17 14:15:00,71.21,71.23,71.17,71.17,11888.0,58.6244,58.6408,58.5914,58.5914,11888.0
2019-09-17 14:20:00,71.17,71.19,71.03,71.03,28720.0,58.5914,58.6079,58.4762,58.4762,28720.0
2019-09-17 14:25:00,71.04,71.08,70.98,71.06,50250.0,58.4844,58.5173,58.435,58.5009,50250.0
2019-09-17 14:30:00,71.05,71.09,71.03,71.09,10424.0,58.4926,58.5256,58.4762,58.5256,10424.0
2019-09-17 14:35:00,71.08,71.1,71.03,71.07,42506.0,58.5173,58.5338,58.4762,58.5091,42506.0
2019-09-17 14:40:00,71.05,71.11,71.02,71.04,62280.0,58.4926,58.542,58.4679,58.4844,62280.0
2019-09-17 14:45:00,71.04,71.08,71.03,71.06,16628.0,58.4844,58.5173,58.4762,58.5009,16628.0
2019-09-17 14:50:00,71.05,71.12,71.01,71.03,71840.0,58.4926,58.5503,58.4597,58.4762,71840.0
2019-09-17 14:55:00,71.03,71.05,70.99,71.01,21654.0,58.4762,58.4926,58.4432,58.4597,21654.0
2019-09-17 15:00:00,71.01,71.04,70.96,71.0,8400.0,58.4597,58.4844,58.4185,58.4515,8400.0
2019-09-17 15:05:00,70.99,71.03,70.99,71.03,4222.0,58.4432,58.4762,58.4432,58.4762,4222.0
2019-09-17 15:10:00,71.02,71.02,70.94,70.94,11946.0,58.4679,58.4679,58.4021,58.4021,11946.0
2019-09-17 15:15:00,70.94,70.95,70.82,70.83,73070.0,58.4021,58.4103,58.3033,58.3115,73070.0
2019-09-17 15:20:00,70.84,70.99,70.84,70.94,26046.0,58.3198,58.4432,58.3198,58.4021,26046.0
2019-09-17 15:25:00,70.94,71.02,70.93,71.01,12498.0,58.4021,58.4679,58.3938,58.4597,12498.0
2019-09-17 15:30:00,71.02,71.21,71.01,71.2,17236.0,58.4679,58.6244,58.4597,58.6161,17236.0
2019-09-17 15:35:00,71.21,71.32,71.2,71.32,15464.0,58.6244,58.7149,58.6161,58.7149,15464.0
2019-09-17 15:40:00,71.31,71.36,71.3,71.36,17876.0,58.7067,58.7478,58.6985,58.7478,17876.0
2019-09-17 15:45:00,71.36,71.39,71.33,71.38,23038.0,58.7478,58.7725,58.7231,58.7643,23038.0
2019-09-17 15:50:00,71.39,71.45,71.38,71.44,25900.0,58.7725,58.8219,58.7643,58.8137,25900.0
2019-09-17 15:55:00,71.45,71.54,71.4,71.51,158700.0,58.8219,58.896,58.7808,58.8713,158700.0
2019-09-18 09:30:00,71.86,71.88,71.66,71.74,27296.0,59.1595,59.1759,58.9948,59.0607,27296.0
2019-09-18 09:35:00,71.72,71.72,71.46,71.51,9090.0,59.0442,59.0442,58.8302,58.8713,9090.0
2019-09-18 09:40:00,71.51,71.67,71.5,71.66,10600.0,58.8713,59.0031,58.8631,58.9948,10600.0
2019-09-18 09:45:00,71.64,71.81,71.58,71.81,13476.0,58.9784,59.1183,58.929,59.1183,13476.0
2019-09-18 09:50:00,71.81,71.86,71.75,71.75,13550.0,59.1183,59.1595,59.0689,59.0689,13550.0
2019-09-18 09:55:00,71.75,71.86,71.72,71.86,4510.0,59.0689,59.1595,59.0442,59.1595,4510.0
2019-09-18 10:00:00,71.88,71.94,71.81,71.86,16370.0,59.1759,59.2253,59.1183,59.1595,16370.0
2019-09-18 10:05:00,71.89,71.91,71.81,71.9,27086.0,59.1842,59.2006,59.1183,59.1924,27086.0
2019-09-18 10:10:00,71.89,71.91,71.81,71.9,13980.0,59.1842,59.2006,59.1183,59.1924,13980.0
2019-09-18 10:15:00,71.87,71.93,71.87,71.92,9752.0,59.1677,59.2171,59.1677,59.2089,9752.0
2019-09-18 10:20:00,71.92,71.95,71.88,71.89,31436.0,59.2089,59.2336,59.1759,59.1842,31436.0
2019-09-18 10:25:00,71.89,71.93,71.86,71.92,53690.0,59.1842,59.2171,59.1595,59.2089,53690.0
2019-09-18 10:30:00,71.92,71.92,71.83,71.91,25780.0,59.2089,59.2089,59.1348,59.2006,25780.0
2019-09-18 10:35:00,71.91,71.91,71.79,71.82,14162.0,59.2006,59.2006,59.1018,59.1265,14162.0
2019-09-18 10:40:00,71.82,71.85,71.78,71.84,10544.0,59.1265,59.1512,59.0936,59.143,10544.0
2019-09-18 10:45:00,71.85,71.86,71.76,71.76,15346.0,59.1512,59.1595,59.0772,59.0772,15346.0
2019-09-18 10:50:00,71.76,71.76,71.6,71.61,17242.0,59.0772,59.0772,58.9454,58.9537,17242.0
2019-09-18 10:55:00,71.59,71.59,71.08,71.11,171402.0,58.9372,58.9372,58.5173,58.542,171402.0
2019-09-18 11:00:00,71.11,71.25,70.86,70.9,146374.0,58.542,58.6573,58.3362,58.3691,146374.0
2019-09-18 11:05:00,70.9,71.05,70.63,70.66,220362.0,58.3691,58.4926,58.1469,58.1716,220362.0
2019-09-18 11:10:00,70.63,71.14,70.63,71.13,94492.0,58.1469,58.5667,58.1469,58.5585,94492.0
2019-09-18 11:15:00,71.13,71.2,71.05,71.1,61728.0,58.5585,58.6161,58.4926,58.5338,61728.0
2019-09-18 11:20:00,71.1,71.17,71.06,71.13,33072.0,58.5338,58.5914,58.5009,58.5585,33072.0
2019-09-18 11:25:00,71.14,71.15,71.0,71.04,108878.0,58.5667,58.575,58.4515,58.4844,108878.0
2019-09-18 11:30:00,71.01,71.16,71.0,71.01,43876.0,58.4597,58.5832,58.4515,58.4597,43876.0
2019-09-18 11:35:00,71.02,71.07,70.95,71.02,37748.0,58.4679,58.5091,58.4103,58.4679,37748.0
2019-09-18 11:40:00,71.02,71.1,71.0,71.03,30506.0,58.4679,58.5338,58.4515,58.4762,30506.0
2019-09-18 11:45:00,71.03,71.05,70.96,70.96,10206.0,58.4762,58.4926,58.4185,58.4185,10206.0
2019-09-18 11:50:00,71.0,71.04,70.98,71.03,41880.0,58.4515,58.4844,58.435,58.4762,41880.0
2019-09-18 11:55:00,71.04,71.05,70.89,71.0,39894.0,58.4844,58.4926,58.3609,58.4515,39894.0
2019-09-18 12:00:00,71.0,71.01,70.89,70.92,31938.0,58.4515,58.4597,58.3609,58.3856,31938.0
2019-09-18 12:05:00,70.92,70.95,70.82,70.83,29202.0,58.3856,58.4103,58.3033,58.3115,29202.0
2019-09-18 12:10:00,70.8,70.88,70.75,70.75,20100.0,58.2868,58.3527,58.2457,58.2457,20100.0
2019-09-18 12:15:00,70.75,70.82,70.72,70.78,48668.0,58.2457,58.3033,58.221,58.2704,48668.0
2019-09-18 12:20:00,70.78,70.87,70.76,70.76,19258.0,58.2704,58.3444,58.2539,58.2539,19258.0
2019-09-18 12:25:00,70.8,70.81,70.77,70.8,17954.0,58.2868,58.2951,58.2621,58.2868,17954.0
2019-09-18 12:30:00,70.8,70.98,70.75,70.96,41302.0,58.2868,58.435,58.2457,58.4185,41302.0
2019-09-18 12:35:00,71.0,71.0,70.9,70.92,16596.0,58.4515,58.4515,58.3691,58.3856,16596.0
2019-09-18 12:40:00,70.91,70.93,70.87,70.92,13872.0,58.3774,58.3938,58.3444,58.3856,13872.0
2019-09-18 12:45:00,70.92,70.96,70.87,70.87,15684.0,58.3856,58.4185,58.3444,58.3444,15684.0
2019-09-18 12:50:00,70.85,70.98,70.7,70.9,31854.0,58.328,58.435,58.2045,58.3691,31854.0
2019-09-18 12:55:00,70.89,70.93,70.87,70.88,11218.0,58.3609,58.3938,58.3444,58.3527,11218.0
2019-09-18 13:00:00,70.88,70.88,70.8,70.85,32270.0,58.3527,58.3527,58.2868,58.328,32270.0
2019-09-18 13:05:00,70.84,70.86,70.82,70.86,13128.0,58.3198,58.3362,58.3033,58.3362,13128.0
2019-09-18 13:10:00,70.83,70.86,70.8,70.83,47622.0,58.3115,58.3362,58.2868,58.3115,47622.0
2019-09-18 13:15:00,70.81,70.89,70.81,70.89,31316.0,58.2951,58.3609,58.2951,58.3609,31316.0
2019-09-18 13:20:00,70.9,70.94,70.83,70.83,44692.0,58.3691,58.4021,58.3115,58.3115,44692.0
2019-09-18 13:25:00,70.82,70.85,70.8,70.83,18378.0,58.3033,58.328,58.2868,58.3115,18378.0
2019-09-18 13:30:00,70.83,70.86,70.77,70.82,52092.0,58.3115,58.3362,58.2621,58.3033,52092.0
2019-09-18 13:35:00,70.82,70.86,70.73,70.78,63334.0,58.3033,58.3362,58.2292,58.2704,63334.0
2019-09-18 13:40:00,70.78,70.79,70.63,70.64,104134.0,58.2704,58.2786,58.1469,58.1551,104134.0
2019-09-18 13:45:00,70.64,70.79,70.6,70.77,58286.0,58.1551,58.2786,58.1222,58.2621,58286.0
2019-09-18 13:50:00,70.81,70.87,70.67,70.78,121740.0,58.2951,58.3444,58.1798,58.2704,121740.0
2019-09-18 13:55:00,70.79,71.01,70.73,70.73,100798.0,58.2786,58.4597,58.2292,58.2292,100798.0
2019-09-18 14:00:00,70.71,71.0,70.67,70.84,121670.0,58.2127,58.4515,58.1798,58.3198,121670.0
2019-09-18 14:05:00,70.84,71.03,70.83,70.87,61810.0,58.3198,58.4762,58.3115,58.3444,61810.0
2019-09-18 14:10:00,70.89,70.92,70.77,70.78,91516.0,58.3609,58.3856,58.2621,58.2704,91516.0
2019-09-18 14:15:00,70.79,70.83,70.67,70.7,50026.0,58.2786,58.3115,58.1798,58.2045,50026.0
2019-09-18 14:20:00,70.67,70.76,70.67,70.72,30458.0,58.1798,58.2539,58.1798,58.221,30458.0
2019-09-18 14:25:00,70.72,70.73,70.38,70.46,111160.0,58.221,58.2292,57.9411,58.0069,111160.0
2019-09-18 14:30:00,70.46,70.64,70.46,70.64,41746.0,58.0069,58.1551,58.0069,58.1551,41746.0
2019-09-18 14:35:00,70.61,70.64,70.46,70.51,28398.0,58.1304,58.1551,58.0069,58.0481,28398.0
2019-09-18 14:40:00,70.49,70.5,70.33,70.36,23476.0,58.0316,58.0398,57.8999,57.9246,23476.0
2019-09-18 14:45:00,70.33,70.35,70.13,70.24,32550.0,57.8999,57.9164,57.7352,57.8258,32550.0
2019-09-18 14:50:00,70.22,70.45,70.21,70.43,35004.0,57.8093,57.9987,57.8011,57.9822,35004.0
2019-09-18 14:55:00,70.42,70.58,70.42,70.58,50570.0,57.974,58.1057,57.974,58.1057,50570.0
2019-09-18 15:00:00,70.55,70.57,70.48,70.53,37934.0,58.081,58.0975,58.0234,58.0645,37934.0
2019-09-18 15:05:00,70.52,70.6,70.5,70.52,87956.0,58.0563,58.1222,58.0398,58.0563,87956.0
2019-09-18 15:10:00,70.53,70.55,70.48,70.53,28542.0,58.0645,58.081,58.0234,58.0645,28542.0
2019-09-18 15:15:00,70.54,70.54,70.47,70.47,71916.0,58.0728,58.0728,58.0151,58.0151,71916.0
2019-09-18 15:20:00,70.47,70.58,70.42,70.42,67430.0,58.0151,58.1057,57.974,57.974,67430.0
2019-09-18 15:25:00,70.42,70.52,70.42,70.43,123312.0,57.974,58.0563,57.974,57.9822,123312.0
2019-09-18 15:30:00,70.44,70.55,70.44,70.49,57628.0,57.9904,58.081,57.9904,58.0316,57628.0
2019-09-18 15:35:00,70.49,70.52,70.46,70.48,85310.0,58.0316,58.0563,58.0069,58.0234,85310.0
2019-09-18 15:40:00,70.48,70.48,70.35,70.36,105690.0,58.0234,58.0234,57.9164,57.9246,105690.0
2019-09-18 15:45:00,70.35,70.38,70.29,70.33,98462.0,57.9164,57.9411,57.867,57.8999,98462.0
2019-09-18 15:50:00,70.34,70.34,70.2,70.21,233532.0,57.9081,57.9081,57.7929,57.8011,233532.0
2019-09-18 15:55:00,70.21,70.21,70.01,70.1,587396.0,57.8011,57.8011,57.6364,57.7105,587396.0
2019-09-19 09:30:00,69.99,70.07,69.6,69.84,42548.0,58.0159,58.0822,57.6926,57.8915,42548.0
2019-09-19 09:35:00,69.81,70.14,69.8,70.0,13724.0,57.8667,58.1402,57.8584,58.0242,13724.0
2019-09-19 09:40:00,70.0,70.03,69.85,69.88,18006.0,58.0242,58.049,57.8998,57.9247,18006.0
2019-09-19 09:45:00,69.88,69.92,69.73,69.73,24024.0,57.9247,57.9579,57.8004,57.8004,24024.0
2019-09-19 09:50:00,69.75,69.76,69.65,69.65,14968.0,57.8169,57.8252,57.7341,57.7341,14968.0
2019-09-19 09:55:00,69.64,69.67,69.52,69.58,28936.0,57.7258,57.7506,57.6263,57.676,28936.0
2019-09-19 10:00:00,69.57,69.64,69.53,69.64,20856.0,57.6677,57.7258,57.6346,57.7258,20856.0
2019-09-19 10:05:00,69.64,69.81,69.61,69.7,39352.0,57.7258,57.8667,57.7009,57.7755,39352.0
2019-09-19 10:10:00,69.73,69.73,69.55,69.6,40242.0,57.8004,57.8004,57.6512,57.6926,40242.0
2019-09-19 10:15:00,69.59,69.77,69.58,69.72,27308.0,57.6843,57.8335,57.676,57.7921,27308.0
2019-09-19 10:20:00,69.75,69.87,69.74,69.78,21896.0,57.8169,57.9164,57.8087,57.8418,21896.0
2019-09-19 10:25:00,69.81,70.05,69.77,70.02,18506.0,57.8667,58.0656,57.8335,58.0408,18506.0
2019-09-19 10:30:00,70.02,70.06,69.8,69.86,40140.0,58.0408,58.0739,57.8584,57.9081,40140.0
2019-09-19 10:35:00,69.85,69.86,69.71,69.78,81448.0,57.8998,57.9081,57.7838,57.8418,81448.0
2019-09-19 10:40:00,69.79,69.85,69.72,69.81,59586.0,57.8501,57.8998,57.7921,57.8667,59586.0
2019-09-19 10:45:00,69.81,69.89,69.77,69.82,25234.0,57.8667,57.933,57.8335,57.875,25234.0
2019-09-19 10:50:00,69.82,69.94,69.74,69.94,37782.0,57.875,57.9744,57.8087,57.9744,37782.0
2019-09-19 10:55:00,69.95,70.0,69.86,69.88,23446.0,57.9827,58.0242,57.9081,57.9247,23446.0
2019-09-19 11:00:00,69.87,69.95,69.86,69.91,13274.0,57.9164,57.9827,57.9081,57.9496,13274.0
2019-09-19 11:05:00,69.92,69.92,69.88,69.89,23310.0,57.9579,57.9579,57.9247,57.933,23310.0
2019-09-19 11:10:00,69.89,69.97,69.89,69.95,46398.0,57.933,57.9993,57.933,57.9827,46398.0
2019-09-19 11:15:00,69.96,70.02,69.94,69.97,37772.0,57.991,58.0408,57.9744,57.9993,37772.0
2019-09-19 11:20:00,69.98,70.02,69.95,70.0,13198.0,58.0076,58.0408,57.9827,58.0242,13198.0
2019-09-19 11:25:00,69.99,69.99,69.92,69.97,8020.0,58.0159,58.0159,57.9579,57.9993,8020.0
2019-09-19 11:30:00,69.97,70.1,69.95,70.07,9392.0,57.9993,58.1071,57.9827,58.0822,9392.0
2019-09-19 11:35:00,70.07,70.21,70.05,70.15,126248.0,58.0822,58.1982,58.0656,58.1485,126248.0
2019-09-19 11:40:00,70.15,70.2,70.11,70.13,25170.0,58.1485,58.19,58.1154,58.1319,25170.0
2019-09-19 11:45:00,70.13,70.24,70.12,70.24,25588.0,58.1319,58.2231,58.1236,58.2231,25588.0
2019-09-19 11:50:00,70.25,70.3,70.24,70.3,13120.0,58.2314,58.2728,58.2231,58.2728,13120.0
2019-09-19 11:55:00,70.31,70.39,70.3,70.39,9980.0,58.2811,58.3475,58.2728,58.3475,9980.0
2019-09-19 12:00:00,70.38,70.42,70.36,70.39,10482.0,58.3392,58.3723,58.3226,58.3475,10482.0
2019-09-19 12:05:00,70.4,70.41,70.38,70.39,9074.0,58.3557,58.364,58.3392,58.3475,9074.0
2019-09-19 12:10:00,70.41,70.41,70.33,70.36,23958.0,58.364,58.364,58.2977,58.3226,23958.0
2019-09-19 12:15:00,70.39,70.39,70.22,70.26,46722.0,58.3475,58.3475,58.2065,58.2397,46722.0
2019-09-19 12:20:00,70.27,70.38,70.27,70.33,33278.0,58.248,58.3392,58.248,58.2977,33278.0
2019-09-19 12:25:00,70.35,70.35,70.28,70.3,8000.0,58.3143,58.3143,58.2563,58.2728,8000.0
2019-09-19 12:30:00,70.28,70.29,70.23,70.25,11600.0,58.2563,58.2646,58.2148,58.2314,11600.0
2019-09-19 12:35:00,70.23,70.33,70.22,70.29,9500.0,58.2148,58.2977,58.2065,58.2646,9500.0
2019-09-19 12:40:00,70.3,70.36,70.29,70.31,12376.0,58.2728,58.3226,58.2646,58.2811,12376.0
2019-09-19 12:45:00,70.32,70.34,70.32,70.33,7002.0,58.2894,58.306,58.2894,58.2977,7002.0
2019-09-19 12:50:00,70.33,70.33,70.26,70.3,11526.0,58.2977,58.2977,58.2397,58.2728,11526.0
2019-09-19 12:55:00,70.3,70.33,70.29,70.29,6490.0,58.2728,58.2977,58.2646,58.2646,6490.0
2019-09-19 13:00:00,70.33,70.34,70.32,70.32,11666.0,58.2977,58.306,58.2894,58.2894,11666.0
2019-09-19 13:05:00,70.33,70.39,70.33,70.36,7628.0,58.2977,58.3475,58.2977,58.3226,7628.0
2019-09-19 13:10:00,70.36,70.38,70.31,70.34,7202.0,58.3226,58.3392,58.2811,58.306,7202.0
2019-09-19 13:15:00,70.35,70.39,70.33,70.39,10466.0,58.3143,58.3475,58.2977,58.3475,10466.0
2019-09-19 13:20:00,70.37,70.37,70.33,70.36,8820.0,58.3309,58.3309,58.2977,58.3226,8820.0
2019-09-19 13:25:00,70.34,70.34,70.28,70.28,8262.0,58.306,58.306,58.2563,58.2563,8262.0
2019-09-19 13:30:00,70.3,70.33,70.27,70.33,7878.0,58.2728,58.2977,58.248,58.2977,7878.0
2019-09-19 13:35:00,70.3,70.35,70.3,70.35,5782.0,58.2728,58.3143,58.2728,58.3143,5782.0
2019-09-19 13:40:00,70.33,70.34,70.27,70.33,8104.0,58.2977,58.306,58.248,58.2977,8104.0
2019-09-19 13:45:00,70.34,70.38,70.34,70.36,7740.0,58.306,58.3392,58.306,58.3226,7740.0
2019-09-19 13:50:00,70.35,70.36,70.27,70.28,38522.0,58.3143,58.3226,58.248,58.2563,38522.0
2019-09-19 13:55:00,70.27,70.31,70.27,70.3,43484.0,58.248,58.2811,58.248,58.2728,43484.0
2019-09-19 14:00:00,70.29,70.32,70.27,70.29,32400.0,58.2646,58.2894,58.248,58.2646,32400.0
2019-09-19 14:05:00,70.3,70.31,70.28,70.31,12940.0,58.2728,58.2811,58.2563,58.2811,12940.0
2019-09-19 14:10:00,70.32,70.35,70.32,70.33,16676.0,58.2894,58.3143,58.2894,58.2977,16676.0
2019-09-19 14:15:00,70.33,70.33,70.28,70.31,26710.0,58.2977,58.2977,58.2563,58.2811,26710.0
2019-09-19 14:20:00,70.31,70.36,70.31,70.33,4012.0,58.2811,58.3226,58.2811,58.2977,4012.0
2019-09-19 14:25:00,70.33,70.43,70.33,70.36,20020.0,58.2977,58.3806,58.2977,58.3226,20020.0
2019-09-19 14:30:00,70.36,70.39,70.35,70.36,7410.0,58.3226,58.3475,58.3143,58.3226,7410.0
2019-09-19 14:35:00,70.38,70.39,70.36,70.39,7956.0,58.3392,58.3475,58.3226,58.3475,7956.0
2019-09-19 14:40:00,70.38,70.42,70.36,70.37,8774.0,58.3392,58.3723,58.3226,58.3309,8774.0
2019-09-19 14:45:00,70.36,70.4,70.36,70.38,11798.0,58.3226,58.3557,58.3226,58.3392,11798.0
2019-09-19 14:50:00,70.39,70.41,70.35,70.38,15024.0,58.3475,58.364,58.3143,58.3392,15024.0
2019-09-19 14:55:00,70.36,70.4,70.36,70.39,16482.0,58.3226,58.3557,58.3226,58.3475,16482.0
2019-09-19 15:00:00,70.39,70.4,70.38,70.39,15280.0,58.3475,58.3557,58.3392,58.3475,15280.0
2019-09-19 15:05:00,70.39,70.41,70.36,70.4,22306.0,58.3475,58.364,58.3226,58.3557,22306.0
2019-09-19 15:10:00,70.39,70.4,70.33,70.36,36896.0,58.3475,58.3557,58.2977,58.3226,36896.0
2019-09-19 15:15:00,70.36,70.39,70.35,70.38,17892.0,58.3226,58.3475,58.3143,58.3392,17892.0
2019-09-19 15:20:00,70.38,70.43,70.38,70.39,19382.0,58.3392,58.3806,58.3392,58.3475,19382.0
2019-09-19 15:25:00,70.39,70.41,70.35,70.38,33658.0,58.3475,58.364,58.3143,58.3392,33658.0
2019-09-19 15:30:00,70.38,70.38,70.25,70.26,39918.0,58.3392,58.3392,58.2314,58.2397,39918.0
2019-09-19 15:35:00,70.25,70.29,70.23,70.25,24430.0,58.2314,58.2646,58.2148,58.2314,24430.0
2019-09-19 15:40:00,70.25,70.29,70.25,70.28,31140.0,58.2314,58.2646,58.2314,58.2563,31140.0
2019-09-19 15:45:00,70.28,70.33,70.26,70.27,43628.0,58.2563,58.2977,58.2397,58.248,43628.0
2019-09-19 15:50:00,70.28,70.35,70.22,70.35,60324.0,58.2563,58.3143,58.2065,58.3143,60324.0
2019-09-19 15:55:00,70.34,70.45,70.26,70.4,313264.0,58.306,58.3972,58.2397,58.3557,313264.0
2019-09-20 09:30:00,70.63,70.7,70.38,70.65,819576.0,58.5464,58.6044,58.3392,58.563,819576.0
2019-09-20 09:35:00,70.63,71.39,70.63,71.35,70454.0,58.5464,59.1764,58.5464,59.1432,70454.0
2019-09-20 09:40:00,71.3,71.3,71.11,71.2,24336.0,59.1018,59.1018,58.9443,59.0189,24336.0
2019-09-20 09:45:00,71.14,71.17,71.06,71.08,29236.0,58.9691,58.994,58.9028,58.9194,29236.0
2019-09-20 09:50:00,71.09,71.19,71.08,71.1,42452.0,58.9277,59.0106,58.9194,58.936,42452.0
2019-09-20 09:55:00,71.1,71.17,70.7,70.71,33322.0,58.936,58.994,58.6044,58.6127,33322.0
2019-09-20 10:00:00,70.71,70.82,70.52,70.52,15246.0,58.6127,58.7039,58.4552,58.4552,15246.0
2019-09-20 10:05:00,70.49,70.8,70.49,70.74,18976.0,58.4303,58.6873,58.4303,58.6376,18976.0
2019-09-20 10:10:00,70.74,70.74,70.5,70.5,23068.0,58.6376,58.6376,58.4386,58.4386,23068.0
2019-09-20 10:15:00,70.55,70.7,70.52,70.61,12746.0,58.4801,58.6044,58.4552,58.5298,12746.0
2019-09-20 10:20:00,70.64,70.7,70.59,70.67,19908.0,58.5547,58.6044,58.5132,58.5795,19908.0
2019-09-20 10:25:00,70.67,70.72,70.64,70.65,6630.0,58.5795,58.621,58.5547,58.563,6630.0
2019-09-20 10:30:00,70.63,70.66,70.58,70.58,10218.0,58.5464,58.5713,58.5049,58.5049,10218.0
2019-09-20 10:35:00,70.58,70.64,70.56,70.57,9324.0,58.5049,58.5547,58.4884,58.4967,9324.0
2019-09-20 10:40:00,70.57,70.58,70.5,70.54,8008.0,58.4967,58.5049,58.4386,58.4718,8008.0
2019-09-20 10:45:00,70.57,70.6,70.52,70.52,7052.0,58.4967,58.5215,58.4552,58.4552,7052.0
2019-09-20 10:50:00,70.53,70.71,70.52,70.71,6270.0,58.4635,58.6127,58.4552,58.6127,6270.0
2019-09-20 10:55:00,70.71,70.8,70.67,70.8,13312.0,58.6127,58.6873,58.5795,58.6873,13312.0
2019-09-20 11:00:00,70.78,70.82,70.75,70.8,15324.0,58.6707,58.7039,58.6459,58.6873,15324.0
2019-09-20 11:05:00,70.81,70.89,70.8,70.86,9352.0,58.6956,58.7619,58.6873,58.737,9352.0
2019-09-20 11:10:00,70.88,70.94,70.86,70.92,8306.0,58.7536,58.8034,58.737,58.7868,8306.0
2019-09-20 11:15:00,70.9,70.91,70.78,70.78,9128.0,58.7702,58.7785,58.6707,58.6707,9128.0
2019-09-20 11:20:00,70.79,70.85,70.77,70.77,3600.0,58.679,58.7288,58.6624,58.6624,3600.0
2019-09-20 11:25:00,70.8,70.85,70.79,70.85,8352.0,58.6873,58.7288,58.679,58.7288,8352.0
2019-09-20 11:30:00,70.86,70.86,70.79,70.79,4806.0,58.737,58.737,58.679,58.679,4806.0
2019-09-20 11:35:00,70.79,70.81,70.77,70.8,10884.0,58.679,58.6956,58.6624,58.6873,10884.0
2019-09-20 11:40:00,70.8,70.8,70.71,70.73,10556.0,58.6873,58.6873,58.6127,58.6293,10556.0
2019-09-20 11:45:00,70.71,70.81,70.7,70.81,6650.0,58.6127,58.6956,58.6044,58.6956,6650.0
2019-09-20 11:50:00,70.8,70.83,70.8,70.83,9504.0,58.6873,58.7122,58.6873,58.7122,9504.0
2019-09-20 11:55:00,70.83,70.92,70.83,70.91,6480.0,58.7122,58.7868,58.7122,58.7785,6480.0
2019-09-20 12:00:00,70.92,70.97,70.92,70.95,11470.0,58.7868,58.8282,58.7868,58.8116,11470.0
2019-09-20 12:05:00,70.94,70.94,70.86,70.93,12182.0,58.8034,58.8034,58.737,58.7951,12182.0
2019-09-20 12:10:00,70.92,70.92,70.9,70.9,9814.0,58.7868,58.7868,58.7702,58.7702,9814.0
2019-09-20 12:15:00,70.91,71.0,70.89,70.95,9348.0,58.7785,58.8531,58.7619,58.8116,9348.0
2019-09-20 12:20:00,70.96,71.0,70.92,70.92,14352.0,58.8199,58.8531,58.7868,58.7868,14352.0
2019-09-20 12:25:00,70.91,70.99,70.89,70.97,3544.0,58.7785,58.8448,58.7619,58.8282,3544.0
2019-09-20 12:30:00,70.97,70.97,70.92,70.92,7530.0,58.8282,58.8282,58.7868,58.7868,7530.0
2019-09-20 12:35:00,70.92,70.94,70.86,70.89,10240.0,58.7868,58.8034,58.737,58.7619,10240.0
2019-09-20 12:40:00,70.89,70.94,70.88,70.91,8740.0,58.7619,58.8034,58.7536,58.7785,8740.0
2019-09-20 12:45:00,70.92,70.95,70.91,70.92,8306.0,58.7868,58.8116,58.7785,58.7868,8306.0
2019-09-20 12:50:00,70.89,70.96,70.89,70.92,8926.0,58.7619,58.8199,58.7619,58.7868,8926.0
2019-09-20 12:55:00,70.92,70.96,70.92,70.94,7446.0,58.7868,58.8199,58.7868,58.8034,7446.0
2019-09-20 13:00:00,70.94,70.97,70.93,70.97,40378.0,58.8034,58.8282,58.7951,58.8282,40378.0
2019-09-20 13:05:00,70.97,71.1,70.97,71.05,13256.0,58.8282,58.936,58.8282,58.8945,13256.0
2019-09-20 13:10:00,71.04,71.07,70.88,70.9,13004.0,58.8862,58.9111,58.7536,58.7702,13004.0
2019-09-20 13:15:00,70.88,71.0,70.72,70.9,8982.0,58.7536,58.8531,58.621,58.7702,8982.0
2019-09-20 13:20:00,70.87,70.89,70.81,70.83,9164.0,58.7453,58.7619,58.6956,58.7122,9164.0
2019-09-20 13:25:00,70.84,70.88,70.78,70.82,9110.0,58.7205,58.7536,58.6707,58.7039,9110.0
2019-09-20 13:30:00,70.82,70.83,70.73,70.73,9574.0,58.7039,58.7122,58.6293,58.6293,9574.0
2019-09-20 13:35:00,70.76,70.85,70.76,70.83,21514.0,58.6542,58.7288,58.6542,58.7122,21514.0
2019-09-20 13:40:00,70.83,70.93,70.83,70.86,18396.0,58.7122,58.7951,58.7122,58.737,18396.0
2019-09-20 13:45:00,70.86,70.86,70.78,70.82,28698.0,58.737,58.737,58.6707,58.7039,28698.0
2019-09-20 13:50:00,70.82,70.97,70.8,70.92,182888.0,58.7039,58.8282,58.6873,58.7868,182888.0
2019-09-20 13:55:00,70.93,70.99,70.89,70.89,14582.0,58.7951,58.8448,58.7619,58.7619,14582.0
2019-09-20 14:00:00,70.9,70.95,70.86,70.91,17060.0,58.7702,58.8116,58.737,58.7785,17060.0
2019-09-20 14:05:00,70.92,70.96,70.89,70.92,61184.0,58.7868,58.8199,58.7619,58.7868,61184.0
2019-09-20 14:10:00,70.91,70.96,70.89,70.95,6952.0,58.7785,58.8199,58.7619,58.8116,6952.0
2019-09-20 14:15:00,70.96,70.99,70.92,70.95,8382.0,58.8199,58.8448,58.7868,58.8116,8382.0
2019-09-20 14:20:00,70.92,71.07,70.92,71.04,10512.0,58.7868,58.9111,58.7868,58.8862,10512.0
2019-09-20 14:25:00,71.05,71.06,71.02,71.04,4626.0,58.8945,58.9028,58.8697,58.8862,4626.0
2019-09-20 14:30:00,71.06,71.07,71.03,71.04,11052.0,58.9028,58.9111,58.878,58.8862,11052.0
2019-09-20 14:35:00,71.04,71.08,71.02,71.05,9670.0,58.8862,58.9194,58.8697,58.8945,9670.0
2019-09-20 14:40:00,71.05,71.14,71.05,71.13,21740.0,58.8945,58.9691,58.8945,58.9608,21740.0
2019-09-20 14:45:00,71.13,71.19,71.12,71.17,18506.0,58.9608,59.0106,58.9526,58.994,18506.0
2019-09-20 14:50:00,71.17,71.21,71.11,71.14,34750.0,58.994,59.0272,58.9443,58.9691,34750.0
2019-09-20 14:55:00,71.14,71.15,71.11,71.11,6664.0,58.9691,58.9774,58.9443,58.9443,6664.0
2019-09-20 15:00:00,71.11,71.14,71.1,71.14,17216.0,58.9443,58.9691,58.936,58.9691,17216.0
2019-09-20 15:05:00,71.16,71.17,71.12,71.16,12626.0,58.9857,58.994,58.9526,58.9857,12626.0
2019-09-20 15:10:00,71.17,71.17,71.12,71.16,17898.0,58.994,58.994,58.9526,58.9857,17898.0
2019-09-20 15:15:00,71.16,71.25,71.16,71.24,18738.0,58.9857,59.0603,58.9857,59.052,18738.0
2019-09-20 15:20:00,71.24,71.27,71.22,71.24,21118.0,59.052,59.0769,59.0355,59.052,21118.0
2019-09-20 15:25:00,71.25,71.31,71.16,71.31,51222.0,59.0603,59.1101,58.9857,59.1101,51222.0
2019-09-20 15:30:00,71.31,71.31,71.22,71.25,60576.0,59.1101,59.1101,59.0355,59.0603,60576.0
2019-09-20 15:35:00,71.24,71.35,71.23,71.35,43932.0,59.052,59.1432,59.0437,59.1432,43932.0
2019-09-20 15:40:00,71.36,71.39,71.33,71.33,43264.0,59.1515,59.1764,59.1266,59.1266,43264.0
2019-09-20 15:45:00,71.33,71.34,71.1,71.13,72458.0,59.1266,59.1349,58.936,58.9608,72458.0
2019-09-20 15:50:00,71.14,71.22,71.11,71.22,112354.0,58.9691,59.0355,58.9443,59.0355,112354.0
2019-09-20 15:55:00,71.21,71.21,71.07,71.11,251248.0,59.0272,59.0272,58.9111,58.9443,251248.0
2019-09-23 09:30:00,70.96,71.08,70.86,70.9,36992.0,58.8199,58.9194,58.737,58.7702,36992.0
2019-09-23 09:35:00,70.93,71.14,70.93,71.13,20104.0,58.7951,58.9691,58.7951,58.9608,20104.0
2019-09-23 09:40:00,71.11,71.11,71.0,71.1,17134.0,58.9443,58.9443,58.8531,58.936,17134.0
2019-09-23 09:45:00,71.13,71.17,71.03,71.08,21440.0,58.9608,58.994,58.878,58.9194,21440.0
2019-09-23 09:50:00,71.05,71.06,70.98,71.05,9544.0,58.8945,58.9028,58.8365,58.8945,9544.0
2019-09-23 09:55:00,71.02,71.06,70.98,71.05,15420.0,58.8697,58.9028,58.8365,58.8945,15420.0
2019-09-23 10:00:00,71.08,71.16,71.06,71.07,23854.0,58.9194,58.9857,58.9028,58.9111,23854.0
2019-09-23 10:05:00,71.07,71.16,71.05,71.16,11632.0,58.9111,58.9857,58.8945,58.9857,11632.0
2019-09-23 10:10:00,71.16,71.17,71.08,71.11,21530.0,58.9857,58.994,58.9194,58.9443,21530.0
2019-09-23 10:15:00,71.13,71.15,71.07,71.14,13330.0,58.9608,58.9774,58.9111,58.9691,13330.0
2019-09-23 10:20:00,71.13,71.16,71.08,71.08,10402.0,58.9608,58.9857,58.9194,58.9194,10402.0
2019-09-23 10:25:00,71.11,71.11,71.02,71.08,12662.0,58.9443,58.9443,58.8697,58.9194,12662.0
2019-09-23 10:30:00,71.09,71.09,70.98,71.02,6302.0,58.9277,58.9277,58.8365,58.8697,6302.0
2019-09-23 10:35:00,71.03,71.05,70.99,71.02,8844.0,58.878,58.8945,58.8448,58.8697,8844.0
2019-09-23 10:40:00,71.02,71.07,71.02,71.04,5014.0,58.8697,58.9111,58.8697,58.8862,5014.0
2019-09-23 10:45:00,71.01,71.08,71.0,71.06,9650.0,58.8614,58.9194,58.8531,58.9028,9650.0
2019-09-23 10:50:00,71.07,71.08,71.02,71.02,7308.0,58.9111,58.9194,58.8697,58.8697,7308.0
2019-09-23 10:55:00,71.04,71.05,70.99,71.02,6850.0,58.8862,58.8945,58.8448,58.8697,6850.0
2019-09-23 11:00:00,71.04,71.13,70.98,71.13,18690.0,58.8862,58.9608,58.8365,58.9608,18690.0
2019-09-23 11:05:00,71.13,71.13,71.04,71.07,24918.0,58.9608,58.9608,58.8862,58.9111,24918.0
2019-09-23 11:10:00,71.08,71.08,70.94,70.95,6650.0,58.9194,58.9194,58.8034,58.8116,6650.0
2019-09-23 11:15:00,70.97,70.99,70.92,70.93,14824.0,58.8282,58.8448,58.7868,58.7951,14824.0
2019-09-23 11:20:00,70.93,71.08,70.88,71.05,21820.0,58.7951,58.9194,58.7536,58.8945,21820.0
2019-09-23 11:25:00,71.05,71.06,71.01,71.06,7394.0,58.8945,58.9028,58.8614,58.9028,7394.0
2019-09-23 11:30:00,71.05,71.1,71.05,71.1,10262.0,58.8945,58.936,58.8945,58.936,10262.0
2019-09-23 11:35:00,71.1,71.17,71.1,71.16,20130.0,58.936,58.994,58.936,58.9857,20130.0
2019-09-23 11:40:00,71.17,71.21,71.16,71.18,5036.0,58.994,59.0272,58.9857,59.0023,5036.0
2019-09-23 11:45:00,71.21,71.25,71.19,71.21,17520.0,59.0272,59.0603,59.0106,59.0272,17520.0
2019-09-23 11:50:00,71.21,71.22,71.17,71.21,7708.0,59.0272,59.0355,58.994,59.0272,7708.0
2019-09-23 11:55:00,71.21,71.23,71.13,71.16,15722.0,59.0272,59.0437,58.9608,58.9857,15722.0
2019-09-23 12:00:00,71.16,71.17,71.12,71.15,15988.0,58.9857,58.994,58.9526,58.9774,15988.0
2019-09-23 12:05:00,71.14,71.16,71.13,71.15,9954.0,58.9691,58.9857,58.9608,58.9774,9954.0
2019-09-23 12:10:00,71.15,71.15,71.11,71.11,2400.0,58.9774,58.9774,58.9443,58.9443,2400.0
2019-09-23 12:15:00,71.11,71.16,71.1,71.16,12720.0,58.9443,58.9857,58.936,58.9857,12720.0
2019-09-23 12:20:00,71.15,71.16,71.1,71.1,29888.0,58.9774,58.9857,58.936,58.936,29888.0
2019-09-23 12:25:00,71.11,71.11,71.08,71.1,4754.0,58.9443,58.9443,58.9194,58.936,4754.0
2019-09-23 12:30:00,71.11,71.16,71.1,71.14,8126.0,58.9443,58.9857,58.936,58.9691,8126.0
2019-09-23 12:35:00,71.12,71.13,71.08,71.13,7028.0,58.9526,58.9608,58.9194,58.9608,7028.0
2019-09-23 12:40:00,71.13,71.16,71.1,71.16,7866.0,58.9608,58.9857,58.936,58.9857,7866.0
2019-09-23 12:45:00,71.14,71.14,71.1,71.13,9250.0,58.9691,58.9691,58.936,58.9608,9250.0
2019-09-23 12:50:00,71.14,71.14,71.09,71.09,6614.0,58.9691,58.9691,58.9277,58.9277,6614.0
2019-09-23 12:55:00,71.09,71.1,71.03,71.09,16866.0,58.9277,58.936,58.878,58.9277,16866.0
2019-09-23 13:00:00,71.08,71.13,71.07,71.13,6230.0,58.9194,58.9608,58.9111,58.9608,6230.0
2019-09-23 13:05:00,71.13,71.22,71.11,71.22,8560.0,58.9608,59.0355,58.9443,59.0355,8560.0
2019-09-23 13:10:00,71.21,71.27,71.2,71.26,11496.0,59.0272,59.0769,59.0189,59.0686,11496.0
2019-09-23 13:15:00,71.26,71.32,71.25,71.32,7826.0,59.0686,59.1183,59.0603,59.1183,7826.0
2019-09-23 13:20:00,71.32,71.32,71.25,71.26,18606.0,59.1183,59.1183,59.0603,59.0686,18606.0
2019-09-23 13:25:00,71.26,71.26,71.24,71.24,2018.0,59.0686,59.0686,59.052,59.052,2018.0
2019-09-23 13:30:00,71.23,71.25,71.22,71.23,8250.0,59.0437,59.0603,59.0355,59.0437,8250.0
2019-09-23 13:35:00,71.24,71.25,71.17,71.2,17408.0,59.052,59.0603,58.994,59.0189,17408.0
2019-09-23 13:40:00,71.19,71.2,71.1,71.13,9940.0,59.0106,59.0189,58.936,58.9608,9940.0
2019-09-23 13:45:00,71.14,71.19,71.14,71.16,3420.0,58.9691,59.0106,58.9691,58.9857,3420.0
2019-09-23 13:50:00,71.17,71.17,71.14,71.14,5524.0,58.994,58.994,58.9691,58.9691,5524.0
2019-09-23 13:55:00,71.11,71.13,71.08,71.08,14392.0,58.9443,58.9608,58.9194,58.9194,14392.0
2019-09-23 14:00:00,71.08,71.1,71.05,71.05,7940.0,58.9194,58.936,58.8945,58.8945,7940.0
2019-09-23 14:05:00,71.05,71.06,71.01,71.01,4848.0,58.8945,58.9028,58.8614,58.8614,4848.0
2019-09-23 14:10:00,71.01,71.02,70.96,70.96,12486.0,58.8614,58.8697,58.8199,58.8199,12486.0
2019-09-23 14:15:00,70.98,71.0,70.96,70.98,13584.0,58.8365,58.8531,58.8199,58.8365,13584.0
2019-09-23 14:20:00,70.98,70.99,70.92,70.92,7384.0,58.8365,58.8448,58.7868,58.7868,7384.0
2019-09-23 14:25:00,70.91,70.94,70.86,70.86,6726.0,58.7785,58.8034,58.737,58.737,6726.0
2019-09-23 14:30:00,70.87,70.96,70.87,70.92,14790.0,58.7453,58.8199,58.7453,58.7868,14790.0
2019-09-23 14:35:00,70.92,71.01,70.91,70.96,9866.0,58.7868,58.8614,58.7785,58.8199,9866.0
2019-09-23 14:40:00,70.97,70.99,70.95,70.96,7398.0,58.8282,58.8448,58.8116,58.8199,7398.0
2019-09-23 14:45:00,70.97,70.97,70.93,70.94,4108.0,58.8282,58.8282,58.7951,58.8034,4108.0
2019-09-23 14:50:00,70.94,70.99,70.94,70.98,8190.0,58.8034,58.8448,58.8034,58.8365,8190.0
2019-09-23 14:55:00,70.97,71.0,70.96,70.99,14112.0,58.8282,58.8531,58.8199,58.8448,14112.0
2019-09-23 15:00:00,71.0,71.04,71.0,71.02,3466.0,58.8531,58.8862,58.8531,58.8697,3466.0
2019-09-23 15:05:00,71.01,71.05,71.0,71.04,9824.0,58.8614,58.8945,58.8531,58.8862,9824.0
2019-09-23 15:10:00,71.02,71.04,71.02,71.02,10554.0,58.8697,58.8862,58.8697,58.8697,10554.0
2019-09-23 15:15:00,71.04,71.08,71.03,71.06,7892.0,58.8862,58.9194,58.878,58.9028,7892.0
2019-09-23 15:20:00,71.07,71.08,71.06,71.07,9884.0,58.9111,58.9194,58.9028,58.9111,9884.0
2019-09-23 15:25:00,71.06,71.08,71.05,71.08,7758.0,58.9028,58.9194,58.8945,58.9194,7758.0
2019-09-23 15:30:00,71.08,71.08,71.02,71.03,23518.0,58.9194,58.9194,58.8697,58.878,23518.0
2019-09-23 15:35:00,71.03,71.07,71.03,71.06,10438.0,58.878,58.9111,58.878,58.9028,10438.0
2019-09-23 15:40:00,71.06,71.11,71.05,71.11,12644.0,58.9028,58.9443,58.8945,58.9443,12644.0
2019-09-23 15:45:00,71.11,71.17,71.1,71.12,39562.0,58.9443,58.994,58.936,58.9526,39562.0
2019-09-23 15:50:00,71.13,71.16,71.02,71.02,50774.0,58.9608,58.9857,58.8697,58.8697,50774.0
2019-09-23 15:55:00,71.02,71.05,70.92,70.95,175380.0,58.8697,58.8945,58.7868,58.8116,175380.0
2019-09-24 09:30:00,71.39,71.39,70.94,71.19,49040.0,59.1764,59.1764,58.8034,59.0106,49040.0
2019-09-24 09:35:00,71.23,71.31,71.18,71.25,13066.0,59.0437,59.1101,59.0023,59.0603,13066.0
2019-09-24 09:40:00,71.27,71.41,71.26,71.38,15620.0,59.0769,59.1929,59.0686,59.1681,15620.0
2019-09-24 09:45:00,71.38,71.43,71.34,71.42,43628.0,59.1681,59.2095,59.1349,59.2012,43628.0
2019-09-24 09:50:00,71.45,71.45,71.33,71.35,23774.0,59.2261,59.2261,59.1266,59.1432,23774.0
2019-09-24 09:55:00,71.35,71.47,71.33,71.47,36994.0,59.1432,59.2427,59.1266,59.2427,36994.0
2019-09-24 10:00:00,71.5,71.64,71.47,71.63,36124.0,59.2675,59.3836,59.2427,59.3753,36124.0
2019-09-24 10:05:00,71.63,71.82,71.63,71.8,36370.0,59.3753,59.5328,59.3753,59.5162,36370.0
2019-09-24 10:10:00,71.86,72.04,71.83,72.04,29820.0,59.566,59.7152,59.5411,59.7152,29820.0
2019-09-24 10:15:00,72.04,72.22,72.02,72.13,44502.0,59.7152,59.8644,59.6986,59.7898,44502.0
2019-09-24 10:20:00,72.1,72.11,72.01,72.08,31620.0,59.7649,59.7732,59.6903,59.7483,31620.0
2019-09-24 10:25:00,72.08,72.13,72.05,72.13,17920.0,59.7483,59.7898,59.7235,59.7898,17920.0
2019-09-24 10:30:00,72.13,72.14,72.03,72.03,23724.0,59.7898,59.7981,59.7069,59.7069,23724.0
2019-09-24 10:35:00,72.02,72.2,72.02,72.11,31694.0,59.6986,59.8478,59.6986,59.7732,31694.0
2019-09-24 10:40:00,72.11,72.17,72.1,72.14,16162.0,59.7732,59.8229,59.7649,59.7981,16162.0
2019-09-24 10:45:00,72.14,72.23,72.14,72.17,17474.0,59.7981,59.8727,59.7981,59.8229,17474.0
2019-09-24 10:50:00,72.19,72.29,72.18,72.19,11736.0,59.8395,59.9224,59.8312,59.8395,11736.0
2019-09-24 10:55:00,72.2,72.24,72.13,72.13,5148.0,59.8478,59.8809,59.7898,59.7898,5148.0
2019-09-24 11:00:00,72.11,72.14,72.09,72.14,9468.0,59.7732,59.7981,59.7566,59.7981,9468.0
2019-09-24 11:05:00,72.11,72.14,72.1,72.12,10228.0,59.7732,59.7981,59.7649,59.7815,10228.0
2019-09-24 11:10:00,72.14,72.16,72.1,72.16,16330.0,59.7981,59.8146,59.7649,59.8146,16330.0
2019-09-24 11:15:00,72.14,72.21,72.14,72.19,7280.0,59.7981,59.8561,59.7981,59.8395,7280.0
2019-09-24 11:20:00,72.2,72.2,72.08,72.1,14066.0,59.8478,59.8478,59.7483,59.7649,14066.0
2019-09-24 11:25:00,72.08,72.08,72.01,72.07,11068.0,59.7483,59.7483,59.6903,59.74,11068.0
2019-09-24 11:30:00,72.08,72.18,72.07,72.18,16938.0,59.7483,59.8312,59.74,59.8312,16938.0
2019-09-24 11:35:00,72.18,72.18,72.1,72.11,5518.0,59.8312,59.8312,59.7649,59.7732,5518.0
2019-09-24 11:40:00,72.11,72.12,72.06,72.07,14200.0,59.7732,59.7815,59.7317,59.74,14200.0
2019-09-24 11:45:00,72.08,72.14,72.08,72.11,5380.0,59.7483,59.7981,59.7483,59.7732,5380.0
2019-09-24 11:50:00,72.11,72.11,72.02,72.02,8246.0,59.7732,59.7732,59.6986,59.6986,8246.0
2019-09-24 11:55:00,72.01,72.11,72.0,72.07,9188.0,59.6903,59.7732,59.682,59.74,9188.0
2019-09-24 12:00:00,72.05,72.08,72.04,72.05,7316.0,59.7235,59.7483,59.7152,59.7235,7316.0
2019-09-24 12:05:00,72.06,72.06,72.02,72.04,11144.0,59.7317,59.7317,59.6986,59.7152,11144.0
2019-09-24 12:10:00,72.05,72.05,71.98,71.99,13554.0,59.7235,59.7235,59.6654,59.6737,13554.0
2019-09-24 12:15:00,71.99,72.02,71.96,72.0,6096.0,59.6737,59.6986,59.6489,59.682,6096.0
2019-09-24 12:20:00,71.99,72.03,71.87,71.91,7840.0,59.6737,59.7069,59.5742,59.6074,7840.0
2019-09-24 12:25:00,71.9,71.9,71.72,71.76,18376.0,59.5991,59.5991,59.4499,59.4831,18376.0
2019-09-24 12:30:00,71.77,71.83,71.74,71.83,12064.0,59.4914,59.5411,59.4665,59.5411,12064.0
2019-09-24 12:35:00,71.8,71.84,71.77,71.81,10542.0,59.5162,59.5494,59.4914,59.5245,10542.0
2019-09-24 12:40:00,71.8,71.83,71.79,71.82,8180.0,59.5162,59.5411,59.5079,59.5328,8180.0
2019-09-24 12:45:00,71.85,71.89,71.83,71.88,3530.0,59.5577,59.5908,59.5411,59.5825,3530.0
2019-09-24 12:50:00,71.86,71.86,71.83,71.84,7634.0,59.566,59.566,59.5411,59.5494,7634.0
2019-09-24 12:55:00,71.85,71.89,71.85,71.89,3982.0,59.5577,59.5908,59.5577,59.5908,3982.0
2019-09-24 13:00:00,71.89,71.89,71.82,71.86,9612.0,59.5908,59.5908,59.5328,59.566,9612.0
2019-09-24 13:05:00,71.88,71.89,71.83,71.89,5800.0,59.5825,59.5908,59.5411,59.5908,5800.0
2019-09-24 13:10:00,71.89,71.91,71.85,71.88,4630.0,59.5908,59.6074,59.5577,59.5825,4630.0
2019-09-24 13:15:00,71.86,71.88,71.82,71.82,4788.0,59.566,59.5825,59.5328,59.5328,4788.0
2019-09-24 13:20:00,71.83,71.86,71.8,71.86,7812.0,59.5411,59.566,59.5162,59.566,7812.0
2019-09-24 13:25:00,71.85,71.92,71.85,71.9,7000.0,59.5577,59.6157,59.5577,59.5991,7000.0
2019-09-24 13:30:00,71.91,71.94,71.89,71.91,11796.0,59.6074,59.6323,59.5908,59.6074,11796.0
2019-09-24 13:35:00,71.91,71.92,71.89,71.89,3644.0,59.6074,59.6157,59.5908,59.5908,3644.0
2019-09-24 13:40:00,71.89,71.89,71.84,71.85,10766.0,59.5908,59.5908,59.5494,59.5577,10766.0
2019-09-24 13:45:00,71.86,71.92,71.86,71.92,6644.0,59.566,59.6157,59.566,59.6157,6644.0
2019-09-24 13:50:00,71.92,72.01,71.92,72.0,10168.0,59.6157,59.6903,59.6157,59.682,10168.0
2019-09-24 13:55:00,72.02,72.03,71.96,71.98,15200.0,59.6986,59.7069,59.6489,59.6654,15200.0
2019-09-24 14:00:00,71.99,72.03,71.97,72.0,9254.0,59.6737,59.7069,59.6571,59.682,9254.0
2019-09-24 14:05:00,72.01,72.02,71.95,71.96,10616.0,59.6903,59.6986,59.6406,59.6489,10616.0
2019-09-24 14:10:00,71.95,72.14,71.92,72.12,19750.0,59.6406,59.7981,59.6157,59.7815,19750.0
2019-09-24 14:15:00,72.11,72.14,72.07,72.12,4200.0,59.7732,59.7981,59.74,59.7815,4200.0
2019-09-24 14:20:00,72.11,72.11,72.05,72.07,11914.0,59.7732,59.7732,59.7235,59.74,11914.0
2019-09-24 14:25:00,72.07,72.1,72.07,72.1,3000.0,59.74,59.7649,59.74,59.7649,3000.0
2019-09-24 14:30:00,72.11,72.11,72.06,72.07,7582.0,59.7732,59.7732,59.7317,59.74,7582.0
2019-09-24 14:35:00,72.08,72.11,72.01,72.03,13502.0,59.7483,59.7732,59.6903,59.7069,13502.0
2019-09-24 14:40:00,72.03,72.03,71.95,71.96,3720.0,59.7069,59.7069,59.6406,59.6489,3720.0
2019-09-24 14:45:00,71.96,72.01,71.96,71.99,5250.0,59.6489,59.6903,59.6489,59.6737,5250.0
2019-09-24 14:50:00,71.98,72.04,71.98,72.0,8918.0,59.6654,59.7152,59.6654,59.682,8918.0
2019-09-24 14:55:00,72.02,72.03,71.99,72.01,6510.0,59.6986,59.7069,59.6737,59.6903,6510.0
2019-09-24 15:00:00,71.99,72.02,71.95,72.02,6520.0,59.6737,59.6986,59.6406,59.6986,6520.0
2019-09-24 15:05:00,72.01,72.04,71.99,72.02,18322.0,59.6903,59.7152,59.6737,59.6986,18322.0
2019-09-24 15:10:00,71.99,72.03,71.97,72.03,8416.0,59.6737,59.7069,59.6571,59.7069,8416.0
2019-09-24 15:15:00,72.02,72.05,72.02,72.04,8888.0,59.6986,59.7235,59.6986,59.7152,8888.0
2019-09-24 15:20:00,72.02,72.03,71.97,71.98,6716.0,59.6986,59.7069,59.6571,59.6654,6716.0
2019-09-24 15:25:00,71.98,71.98,71.91,71.91,9268.0,59.6654,59.6654,59.6074,59.6074,9268.0
2019-09-24 15:30:00,71.91,71.92,71.88,71.89,15910.0,59.6074,59.6157,59.5825,59.5908,15910.0
2019-09-24 15:35:00,71.89,71.96,71.88,71.92,15254.0,59.5908,59.6489,59.5825,59.6157,15254.0
2019-09-24 15:40:00,71.91,72.01,71.91,72.0,22702.0,59.6074,59.6903,59.6074,59.682,22702.0
2019-09-24 15:45:00,72.0,72.05,71.97,72.05,44576.0,59.682,59.7235,59.6571,59.7235,44576.0
2019-09-24 15:50:00,72.04,72.14,72.02,72.11,49654.0,59.7152,59.7981,59.6986,59.7732,49654.0
2019-09-24 15:55:00,72.12,72.17,72.03,72.14,144716.0,59.7815,59.8229,59.7069,59.7981,144716.0
2019-09-25 09:30:00,72.05,72.05,71.71,71.88,30584.0,59.7235,59.7235,59.4416,59.5825,30584.0
2019-09-25 09:35:00,71.86,72.03,71.81,71.98,5840.0,59.566,59.7069,59.5245,59.6654,5840.0
2019-09-25 09:40:00,71.94,72.02,71.88,72.0,13654.0,59.6323,59.6986,59.5825,59.682,13654.0
2019-09-25 09:45:00,71.99,72.01,71.95,71.99,8350.0,59.6737,59.6903,59.6406,59.6737,8350.0
2019-09-25 09:50:00,72.0,72.01,71.79,71.79,9256.0,59.682,59.6903,59.5079,59.5079,9256.0
2019-09-25 09:55:00,71.75,71.89,71.75,71.85,6842.0,59.4748,59.5908,59.4748,59.5577,6842.0
2019-09-25 10:00:00,71.8,71.83,71.73,71.82,14412.0,59.5162,59.5411,59.4582,59.5328,14412.0
2019-09-25 10:05:00,71.83,71.91,71.8,71.83,6400.0,59.5411,59.6074,59.5162,59.5411,6400.0
2019-09-25 10:10:00,71.83,71.86,71.76,71.77,2162.0,59.5411,59.566,59.4831,59.4914,2162.0
2019-09-25 10:15:00,71.74,71.86,71.74,71.8,5690.0,59.4665,59.566,59.4665,59.5162,5690.0
2019-09-25 10:20:00,71.77,71.78,71.6,71.6,13768.0,59.4914,59.4996,59.3504,59.3504,13768.0
2019-09-25 10:25:00,71.64,71.69,71.58,71.58,10676.0,59.3836,59.425,59.3339,59.3339,10676.0
2019-09-25 10:30:00,71.58,71.61,71.5,71.56,16220.0,59.3339,59.3587,59.2675,59.3173,16220.0
2019-09-25 10:35:00,71.58,71.63,71.55,71.59,10786.0,59.3339,59.3753,59.309,59.3422,10786.0
2019-09-25 10:40:00,71.59,71.59,71.48,71.5,7320.0,59.3422,59.3422,59.251,59.2675,7320.0
2019-09-25 10:45:00,71.47,71.51,71.33,71.36,8000.0,59.2427,59.2758,59.1266,59.1515,8000.0
2019-09-25 10:50:00,71.39,71.51,71.37,71.48,6010.0,59.1764,59.2758,59.1598,59.251,6010.0
2019-09-25 10:55:00,71.46,71.57,71.46,71.5,13398.0,59.2344,59.3256,59.2344,59.2675,13398.0
2019-09-25 11:00:00,71.52,71.64,71.52,71.63,13210.0,59.2841,59.3836,59.2841,59.3753,13210.0
2019-09-25 11:05:00,71.63,71.76,71.61,71.76,11408.0,59.3753,59.4831,59.3587,59.4831,11408.0
2019-09-25 11:10:00,71.73,71.8,71.7,71.8,10938.0,59.4582,59.5162,59.4333,59.5162,10938.0
2019-09-25 11:15:00,71.81,71.81,71.77,71.77,9108.0,59.5245,59.5245,59.4914,59.4914,9108.0
2019-09-25 11:20:00,71.78,71.83,71.77,71.77,10406.0,59.4996,59.5411,59.4914,59.4914,10406.0
2019-09-25 11:25:00,71.76,71.79,71.72,71.79,11600.0,59.4831,59.5079,59.4499,59.5079,11600.0
2019-09-25 11:30:00,71.77,71.92,71.75,71.92,12060.0,59.4914,59.6157,59.4748,59.6157,12060.0
2019-09-25 11:35:00,71.91,72.0,71.86,72.0,10202.0,59.6074,59.682,59.566,59.682,10202.0
2019-09-25 11:40:00,71.98,72.0,71.91,71.95,14208.0,59.6654,59.682,59.6074,59.6406,14208.0
2019-09-25 11:45:00,71.93,71.96,71.88,71.96,5178.0,59.624,59.6489,59.5825,59.6489,5178.0
2019-09-25 11:50:00,71.92,71.92,71.86,71.89,3280.0,59.6157,59.6157,59.566,59.5908,3280.0
2019-09-25 11:55:00,71.93,71.97,71.92,71.92,4042.0,59.624,59.6571,59.6157,59.6157,4042.0
2019-09-25 12:00:00,71.92,71.92,71.85,71.85,6362.0,59.6157,59.6157,59.5577,59.5577,6362.0
2019-09-25 12:05:00,71.84,71.89,71.82,71.84,8704.0,59.5494,59.5908,59.5328,59.5494,8704.0
2019-09-25 12:10:00,71.83,71.83,71.79,71.81,4390.0,59.5411,59.5411,59.5079,59.5245,4390.0
2019-09-25 12:15:00,71.8,71.8,71.73,71.74,5600.0,59.5162,59.5162,59.4582,59.4665,5600.0
2019-09-25 12:20:00,71.76,71.77,71.65,71.69,7432.0,59.4831,59.4914,59.3919,59.425,7432.0
2019-09-25 12:25:00,71.67,71.74,71.67,71.73,8182.0,59.4085,59.4665,59.4085,59.4582,8182.0
2019-09-25 12:30:00,71.74,71.77,71.72,71.74,7310.0,59.4665,59.4914,59.4499,59.4665,7310.0
2019-09-25 12:35:00,71.73,71.75,71.71,71.71,3720.0,59.4582,59.4748,59.4416,59.4416,3720.0
2019-09-25 12:40:00,71.72,71.72,71.66,71.67,6618.0,59.4499,59.4499,59.4002,59.4085,6618.0
2019-09-25 12:45:00,71.69,71.72,71.67,71.69,4400.0,59.425,59.4499,59.4085,59.425,4400.0
2019-09-25 12:50:00,71.69,71.71,71.67,71.69,4200.0,59.425,59.4416,59.4085,59.425,4200.0
2019-09-25 12:55:00,71.7,71.75,71.67,71.75,9634.0,59.4333,59.4748,59.4085,59.4748,9634.0
2019-09-25 13:00:00,71.74,71.77,71.71,71.75,7000.0,59.4665,59.4914,59.4416,59.4748,7000.0
2019-09-25 13:05:00,71.77,71.8,71.75,71.79,8458.0,59.4914,59.5162,59.4748,59.5079,8458.0
2019-09-25 13:10:00,71.78,71.8,71.75,71.79,5028.0,59.4996,59.5162,59.4748,59.5079,5028.0
2019-09-25 13:15:00,71.81,71.82,71.72,71.76,10962.0,59.5245,59.5328,59.4499,59.4831,10962.0
2019-09-25 13:20:00,71.74,71.77,71.73,71.76,3856.0,59.4665,59.4914,59.4582,59.4831,3856.0
2019-09-25 13:25:00,71.78,71.78,71.72,71.73,4602.0,59.4996,59.4996,59.4499,59.4582,4602.0
2019-09-25 13:30:00,71.73,71.75,71.72,71.75,10000.0,59.4582,59.4748,59.4499,59.4748,10000.0
2019-09-25 13:35:00,71.77,71.8,71.74,71.77,10356.0,59.4914,59.5162,59.4665,59.4914,10356.0
2019-09-25 13:40:00,71.76,71.78,71.75,71.77,2600.0,59.4831,59.4996,59.4748,59.4914,2600.0
2019-09-25 13:45:00,71.75,71.8,71.74,71.76,4200.0,59.4748,59.5162,59.4665,59.4831,4200.0
2019-09-25 13:50:00,71.78,71.83,71.75,71.82,4928.0,59.4996,59.5411,59.4748,59.5328,4928.0
2019-09-25 13:55:00,71.84,71.89,71.84,71.88,12612.0,59.5494,59.5908,59.5494,59.5825,12612.0
2019-09-25 14:00:00,71.88,71.96,71.86,71.89,26702.0,59.5825,59.6489,59.566,59.5908,26702.0
2019-09-25 14:05:00,71.89,71.89,71.82,71.84,9250.0,59.5908,59.5908,59.5328,59.5494,9250.0
2019-09-25 14:10:00,71.82,71.82,71.77,71.8,6182.0,59.5328,59.5328,59.4914,59.5162,6182.0
2019-09-25 14:15:00,71.8,71.81,71.75,71.79,4892.0,59.5162,59.5245,59.4748,59.5079,4892.0
2019-09-25 14:20:00,71.82,71.85,71.77,71.77,8288.0,59.5328,59.5577,59.4914,59.4914,8288.0
2019-09-25 14:25:00,71.76,71.77,71.74,71.77,5600.0,59.4831,59.4914,59.4665,59.4914,5600.0
2019-09-25 14:30:00,71.77,71.77,71.73,71.75,7276.0,59.4914,59.4914,59.4582,59.4748,7276.0
2019-09-25 14:35:00,71.76,71.78,71.76,71.76,6336.0,59.4831,59.4996,59.4831,59.4831,6336.0
2019-09-25 14:40:00,71.78,71.78,71.75,71.76,12694.0,59.4996,59.4996,59.4748,59.4831,12694.0
2019-09-25 14:45:00,71.77,71.83,71.77,71.79,8230.0,59.4914,59.5411,59.4914,59.5079,8230.0
2019-09-25 14:50:00,71.82,71.88,71.82,71.86,5280.0,59.5328,59.5825,59.5328,59.566,5280.0
2019-09-25 14:55:00,71.86,71.95,71.86,71.95,12320.0,59.566,59.6406,59.566,59.6406,12320.0
2019-09-25 15:00:00,71.96,71.96,71.89,71.94,21756.0,59.6489,59.6489,59.5908,59.6323,21756.0
2019-09-25 15:05:00,71.94,71.94,71.86,71.88,24130.0,59.6323,59.6323,59.566,59.5825,24130.0
2019-09-25 15:10:00,71.86,71.88,71.79,71.81,19356.0,59.566,59.5825,59.5079,59.5245,19356.0
2019-09-25 15:15:00,71.82,71.87,71.81,71.86,18152.0,59.5328,59.5742,59.5245,59.566,18152.0
2019-09-25 15:20:00,71.86,71.9,71.86,71.89,18994.0,59.566,59.5991,59.566,59.5908,18994.0
2019-09-25 15:25:00,71.88,71.89,71.86,71.86,19914.0,59.5825,59.5908,59.566,59.566,19914.0
2019-09-25 15:30:00,71.87,71.92,71.87,71.91,12230.0,59.5742,59.6157,59.5742,59.6074,12230.0
2019-09-25 15:35:00,71.91,71.92,71.89,71.92,10910.0,59.6074,59.6157,59.5908,59.6157,10910.0
2019-09-25 15:40:00,71.92,71.99,71.92,71.93,77342.0,59.6157,59.6737,59.6157,59.624,77342.0
2019-09-25 15:45:00,71.94,71.99,71.93,71.98,16486.0,59.6323,59.6737,59.624,59.6654,16486.0
2019-09-25 15:50:00,71.99,72.04,71.96,72.03,30756.0,59.6737,59.7152,59.6489,59.7069,30756.0
2019-09-25 15:55:00,72.03,72.11,71.98,71.99,87666.0,59.7069,59.7732,59.6654,59.6737,87666.0
2019-09-26 09:30:00,72.24,72.35,71.79,72.07,21252.0,59.8809,59.9721,59.5079,59.74,21252.0
2019-09-26 09:35:00,72.08,72.21,72.08,72.12,3200.0,59.7483,59.8561,59.7483,59.7815,3200.0
2019-09-26 09:40:00,72.12,72.33,72.12,72.19,70542.0,59.7815,59.9555,59.7815,59.8395,70542.0
2019-09-26 09:45:00,72.24,72.24,72.14,72.22,36438.0,59.8809,59.8809,59.7981,59.8644,36438.0
2019-09-26 09:50:00,72.22,72.22,72.13,72.17,7530.0,59.8644,59.8644,59.7898,59.8229,7530.0
2019-09-26 09:55:00,72.19,72.21,72.11,72.15,15832.0,59.8395,59.8561,59.7732,59.8063,15832.0
2019-09-26 10:00:00,72.15,72.24,72.13,72.2,11000.0,59.8063,59.8809,59.7898,59.8478,11000.0
2019-09-26 10:05:00,72.2,72.21,72.13,72.18,6224.0,59.8478,59.8561,59.7898,59.8312,6224.0
2019-09-26 10:10:00,72.2,72.22,72.16,72.22,4000.0,59.8478,59.8644,59.8146,59.8644,4000.0
2019-09-26 10:15:00,72.22,72.22,72.06,72.06,5310.0,59.8644,59.8644,59.7317,59.7317,5310.0
2019-09-26 10:20:00,72.06,72.07,71.99,72.02,9026.0,59.7317,59.74,59.6737,59.6986,9026.0
2019-09-26 10:25:00,72.07,72.07,71.98,71.98,2610.0,59.74,59.74,59.6654,59.6654,2610.0
2019-09-26 10:30:00,71.99,72.06,71.95,71.95,9440.0,59.6737,59.7317,59.6406,59.6406,9440.0
2019-09-26 10:35:00,71.92,71.92,71.86,71.86,5574.0,59.6157,59.6157,59.566,59.566,5574.0
2019-09-26 10:40:00,71.83,71.83,71.75,71.79,5206.0,59.5411,59.5411,59.4748,59.5079,5206.0
2019-09-26 10:45:00,71.8,71.92,71.8,71.92,3200.0,59.5162,59.6157,59.5162,59.6157,3200.0
2019-09-26 10:50:00,71.92,71.94,71.86,71.94,6372.0,59.6157,59.6323,59.566,59.6323,6372.0
2019-09-26 10:55:00,71.97,72.05,71.92,72.05,8014.0,59.6571,59.7235,59.6157,59.7235,8014.0
2019-09-26 11:00:00,72.0,72.01,71.96,71.99,2006.0,59.682,59.6903,59.6489,59.6737,2006.0
2019-09-26 11:05:00,71.93,72.0,71.93,72.0,6002.0,59.624,59.682,59.624,59.682,6002.0
2019-09-26 11:10:00,72.01,72.06,72.01,72.04,1800.0,59.6903,59.7317,59.6903,59.7152,1800.0
2019-09-26 11:15:00,72.02,72.05,71.95,71.97,10228.0,59.6986,59.7235,59.6406,59.6571,10228.0
2019-09-26 11:20:00,71.94,71.97,71.94,71.96,2426.0,59.6323,59.6571,59.6323,59.6489,2426.0
2019-09-26 11:25:00,71.94,72.13,71.94,72.12,4814.0,59.6323,59.7898,59.6323,59.7815,4814.0
2019-09-26 11:30:00,72.1,72.11,72.08,72.1,3228.0,59.7649,59.7732,59.7483,59.7649,3228.0
2019-09-26 11:35:00,72.09,72.11,72.08,72.09,1612.0,59.7566,59.7732,59.7483,59.7566,1612.0
2019-09-26 11:40:00,72.08,72.1,72.03,72.04,5220.0,59.7483,59.7649,59.7069,59.7152,5220.0
2019-09-26 11:45:00,72.04,72.07,71.98,72.03,7582.0,59.7152,59.74,59.6654,59.7069,7582.0
2019-09-26 11:50:00,72.0,72.01,71.96,71.96,3802.0,59.682,59.6903,59.6489,59.6489,3802.0
2019-09-26 11:55:00,71.94,71.97,71.94,71.96,4100.0,59.6323,59.6571,59.6323,59.6489,4100.0
2019-09-26 12:00:00,71.98,72.06,71.96,72.04,4500.0,59.6654,59.7317,59.6489,59.7152,4500.0
2019-09-26 12:05:00,72.05,72.11,72.02,72.08,40982.0,59.7235,59.7732,59.6986,59.7483,40982.0
2019-09-26 12:10:00,72.06,72.11,72.02,72.08,5406.0,59.7317,59.7732,59.6986,59.7483,5406.0
2019-09-26 12:15:00,72.09,72.2,72.09,72.2,11362.0,59.7566,59.8478,59.7566,59.8478,11362.0
2019-09-26 12:20:00,72.21,72.29,72.21,72.28,8576.0,59.8561,59.9224,59.8561,59.9141,8576.0
2019-09-26 12:25:00,72.27,72.36,72.26,72.35,11606.0,59.9058,59.9804,59.8975,59.9721,11606.0
2019-09-26 12:30:00,72.35,72.35,72.29,72.3,6262.0,59.9721,59.9721,59.9224,59.9307,6262.0
2019-09-26 12:35:00,72.3,72.33,72.27,72.32,7446.0,59.9307,59.9555,59.9058,59.9473,7446.0
2019-09-26 12:40:00,72.32,72.35,72.32,72.33,4268.0,59.9473,59.9721,59.9473,59.9555,4268.0
2019-09-26 12:45:00,72.33,72.34,72.3,72.33,2630.0,59.9555,59.9638,59.9307,59.9555,2630.0
2019-09-26 12:50:00,72.33,72.36,72.33,72.36,4810.0,59.9555,59.9804,59.9555,59.9804,4810.0
2019-09-26 12:55:00,72.36,72.42,72.36,72.42,7370.0,59.9804,60.0302,59.9804,60.0302,7370.0
2019-09-26 13:00:00,72.42,72.42,72.41,72.42,5910.0,60.0302,60.0302,60.0219,60.0302,5910.0
2019-09-26 13:05:00,72.44,72.45,72.41,72.42,5768.0,60.0467,60.055,60.0219,60.0302,5768.0
2019-09-26 13:10:00,72.42,72.42,72.37,72.37,4626.0,60.0302,60.0302,59.9887,59.9887,4626.0
2019-09-26 13:15:00,72.36,72.38,72.32,72.37,4956.0,59.9804,59.997,59.9473,59.9887,4956.0
2019-09-26 13:20:00,72.38,72.4,72.36,72.39,4226.0,59.997,60.0136,59.9804,60.0053,4226.0
2019-09-26 13:25:00,72.38,72.4,72.34,72.36,4158.0,59.997,60.0136,59.9638,59.9804,4158.0
2019-09-26 13:30:00,72.38,72.41,72.37,72.4,4996.0,59.997,60.0219,59.9887,60.0136,4996.0
2019-09-26 13:35:00,72.39,72.42,72.39,72.4,10130.0,60.0053,60.0302,60.0053,60.0136,10130.0
2019-09-26 13:40:00,72.4,72.41,72.39,72.4,6050.0,60.0136,60.0219,60.0053,60.0136,6050.0
2019-09-26 13:45:00,72.41,72.45,72.41,72.45,16026.0,60.0219,60.055,60.0219,60.055,16026.0
2019-09-26 13:50:00,72.44,72.46,72.42,72.44,20172.0,60.0467,60.0633,60.0302,60.0467,20172.0
2019-09-26 13:55:00,72.45,72.5,72.38,72.39,32928.0,60.055,60.0965,59.997,60.0053,32928.0
2019-09-26 14:00:00,72.39,72.42,72.39,72.42,7864.0,60.0053,60.0302,60.0053,60.0302,7864.0
2019-09-26 14:05:00,72.43,72.53,72.4,72.53,17378.0,60.0384,60.1213,60.0136,60.1213,17378.0
2019-09-26 14:10:00,72.53,72.54,72.49,72.5,7382.0,60.1213,60.1296,60.0882,60.0965,7382.0
2019-09-26 14:15:00,72.5,72.5,72.42,72.45,6062.0,60.0965,60.0965,60.0302,60.055,6062.0
2019-09-26 14:20:00,72.45,72.49,72.44,72.49,2800.0,60.055,60.0882,60.0467,60.0882,2800.0
2019-09-26 14:25:00,72.46,72.46,72.4,72.41,5736.0,60.0633,60.0633,60.0136,60.0219,5736.0
2019-09-26 14:30:00,72.42,72.44,72.41,72.42,6566.0,60.0302,60.0467,60.0219,60.0302,6566.0
2019-09-26 14:35:00,72.42,72.44,72.41,72.42,6094.0,60.0302,60.0467,60.0219,60.0302,6094.0
2019-09-26 14:40:00,72.42,72.43,72.41,72.43,5840.0,60.0302,60.0384,60.0219,60.0384,5840.0
2019-09-26 14:45:00,72.43,72.47,72.38,72.4,49774.0,60.0384,60.0716,59.997,60.0136,49774.0
2019-09-26 14:50:00,72.39,72.45,72.37,72.45,9000.0,60.0053,60.055,59.9887,60.055,9000.0
2019-09-26 14:55:00,72.44,72.48,72.44,72.48,7618.0,60.0467,60.0799,60.0467,60.0799,7618.0
2019-09-26 15:00:00,72.5,72.53,72.49,72.49,4772.0,60.0965,60.1213,60.0882,60.0882,4772.0
2019-09-26 15:05:00,72.49,72.54,72.46,72.49,6258.0,60.0882,60.1296,60.0633,60.0882,6258.0
2019-09-26 15:10:00,72.47,72.53,72.45,72.51,4894.0,60.0716,60.1213,60.055,60.1048,4894.0
2019-09-26 15:15:00,72.5,72.51,72.46,72.51,7136.0,60.0965,60.1048,60.0633,60.1048,7136.0
2019-09-26 15:20:00,72.52,72.52,72.41,72.42,13176.0,60.113,60.113,60.0219,60.0302,13176.0
2019-09-26 15:25:00,72.43,72.5,72.39,72.44,15492.0,60.0384,60.0965,60.0053,60.0467,15492.0
2019-09-26 15:30:00,72.43,72.44,72.39,72.4,10266.0,60.0384,60.0467,60.0053,60.0136,10266.0
2019-09-26 15:35:00,72.38,72.38,72.28,72.33,20742.0,59.997,59.997,59.9141,59.9555,20742.0
2019-09-26 15:40:00,72.33,72.36,72.31,72.31,20304.0,59.9555,59.9804,59.939,59.939,20304.0
2019-09-26 15:45:00,72.31,72.42,72.3,72.41,24760.0,59.939,60.0302,59.9307,60.0219,24760.0
2019-09-26 15:50:00,72.41,72.47,72.38,72.4,36802.0,60.0219,60.0716,59.997,60.0136,36802.0
2019-09-26 15:55:00,72.38,72.44,72.32,72.39,230842.0,59.997,60.0467,59.9473,60.0053,230842.0
2019-09-27 09:30:00,72.54,72.54,71.97,72.0,19496.0,60.1296,60.1296,59.6571,59.682,19496.0
2019-09-27 09:35:00,71.95,72.11,71.95,71.97,2000.0,59.6406,59.7732,59.6406,59.6571,2000.0
2019-09-27 09:40:00,71.95,72.02,71.73,72.02,33414.0,59.6406,59.6986,59.4582,59.6986,33414.0
2019-09-27 09:45:00,72.05,72.08,71.91,72.0,9866.0,59.7235,59.7483,59.6074,59.682,9866.0
2019-09-27 09:50:00,72.06,72.11,72.01,72.11,12950.0,59.7317,59.7732,59.6903,59.7732,12950.0
2019-09-27 09:55:00,72.14,72.23,72.05,72.23,6410.0,59.7981,59.8727,59.7235,59.8727,6410.0
2019-09-27 10:00:00,72.15,72.25,72.11,72.19,6538.0,59.8063,59.8892,59.7732,59.8395,6538.0
2019-09-27 10:05:00,72.24,72.28,72.05,72.2,8622.0,59.8809,59.9141,59.7235,59.8478,8622.0
2019-09-27 10:10:00,72.13,72.13,71.89,71.98,7054.0,59.7898,59.7898,59.5908,59.6654,7054.0
2019-09-27 10:15:00,71.98,71.98,71.86,71.86,6482.0,59.6654,59.6654,59.566,59.566,6482.0
2019-09-27 10:20:00,71.84,71.94,71.83,71.94,4666.0,59.5494,59.6323,59.5411,59.6323,4666.0
2019-09-27 10:25:00,71.92,71.98,71.9,71.95,3722.0,59.6157,59.6654,59.5991,59.6406,3722.0
2019-09-27 10:30:00,71.97,71.97,71.85,71.85,11800.0,59.6571,59.6571,59.5577,59.5577,11800.0
2019-09-27 10:35:00,71.83,71.83,71.75,71.82,4458.0,59.5411,59.5411,59.4748,59.5328,4458.0
2019-09-27 10:40:00,71.83,71.92,71.82,71.92,28074.0,59.5411,59.6157,59.5328,59.6157,28074.0
2019-09-27 10:45:00,71.92,72.01,71.89,72.01,6046.0,59.6157,59.6903,59.5908,59.6903,6046.0
2019-09-27 10:50:00,71.99,72.05,71.98,72.02,12704.0,59.6737,59.7235,59.6654,59.6986,12704.0
2019-09-27 10:55:00,72.04,72.04,71.98,72.0,4298.0,59.7152,59.7152,59.6654,59.682,4298.0
2019-09-27 11:00:00,72.01,72.04,72.0,72.0,9322.0,59.6903,59.7152,59.682,59.682,9322.0
2019-09-27 11:05:00,72.0,72.12,72.0,72.11,10472.0,59.682,59.7815,59.682,59.7732,10472.0
2019-09-27 11:10:00,72.11,72.18,72.1,72.17,6000.0,59.7732,59.8312,59.7649,59.8229,6000.0
2019-09-27 11:15:00,72.19,72.3,72.19,72.3,10660.0,59.8395,59.9307,59.8395,59.9307,10660.0
2019-09-27 11:20:00,72.29,72.3,72.26,72.26,3940.0,59.9224,59.9307,59.8975,59.8975,3940.0
2019-09-27 11:25:00,72.25,72.32,72.24,72.31,5222.0,59.8892,59.9473,59.8809,59.939,5222.0
2019-09-27 11:30:00,72.32,72.35,72.28,72.29,4002.0,59.9473,59.9721,59.9141,59.9224,4002.0
2019-09-27 11:35:00,72.27,72.28,72.08,72.11,11782.0,59.9058,59.9141,59.7483,59.7732,11782.0
2019-09-27 11:40:00,72.13,72.14,72.09,72.12,2188.0,59.7898,59.7981,59.7566,59.7815,2188.0
2019-09-27 11:45:00,72.1,72.26,72.1,72.25,6272.0,59.7649,59.8975,59.7649,59.8892,6272.0
2019-09-27 11:50:00,72.23,72.23,72.13,72.19,8190.0,59.8727,59.8727,59.7898,59.8395,8190.0
2019-09-27 11:55:00,72.17,72.2,72.11,72.15,29858.0,59.8229,59.8478,59.7732,59.8063,29858.0
2019-09-27 12:00:00,72.13,72.16,72.04,72.05,26766.0,59.7898,59.8146,59.7152,59.7235,26766.0
2019-09-27 12:05:00,72.04,72.04,72.0,72.02,13498.0,59.7152,59.7152,59.682,59.6986,13498.0
2019-09-27 12:10:00,72.04,72.04,71.94,72.02,6734.0,59.7152,59.7152,59.6323,59.6986,6734.0
2019-09-27 12:15:00,72.0,72.02,71.96,71.97,7390.0,59.682,59.6986,59.6489,59.6571,7390.0
2019-09-27 12:20:00,71.97,72.02,71.96,72.01,7490.0,59.6571,59.6986,59.6489,59.6903,7490.0
2019-09-27 12:25:00,72.02,72.04,71.99,72.03,3774.0,59.6986,59.7152,59.6737,59.7069,3774.0
2019-09-27 12:30:00,72.03,72.06,72.0,72.04,5690.0,59.7069,59.7317,59.682,59.7152,5690.0
2019-09-27 12:35:00,72.02,72.05,72.0,72.03,5282.0,59.6986,59.7235,59.682,59.7069,5282.0
2019-09-27 12:40:00,72.02,72.02,71.98,71.99,6232.0,59.6986,59.6986,59.6654,59.6737,6232.0
2019-09-27 12:45:00,71.97,72.01,71.95,71.99,11176.0,59.6571,59.6903,59.6406,59.6737,11176.0
2019-09-27 12:50:00,71.97,72.03,71.96,72.0,7800.0,59.6571,59.7069,59.6489,59.682,7800.0
2019-09-27 12:55:00,72.01,72.03,71.96,71.97,6134.0,59.6903,59.7069,59.6489,59.6571,6134.0
2019-09-27 13:00:00,71.97,72.03,71.94,72.01,10938.0,59.6571,59.7069,59.6323,59.6903,10938.0
2019-09-27 13:05:00,72.02,72.08,72.0,72.08,10902.0,59.6986,59.7483,59.682,59.7483,10902.0
2019-09-27 13:10:00,72.07,72.08,72.03,72.03,8928.0,59.74,59.7483,59.7069,59.7069,8928.0
2019-09-27 13:15:00,72.02,72.05,72.0,72.03,8954.0,59.6986,59.7235,59.682,59.7069,8954.0
2019-09-27 13:20:00,72.04,72.1,72.04,72.08,10772.0,59.7152,59.7649,59.7152,59.7483,10772.0
2019-09-27 13:25:00,72.08,72.13,72.07,72.13,15952.0,59.7483,59.7898,59.74,59.7898,15952.0
2019-09-27 13:30:00,72.11,72.16,72.08,72.15,10734.0,59.7732,59.8146,59.7483,59.8063,10734.0
2019-09-27 13:35:00,72.14,72.14,72.06,72.12,10154.0,59.7981,59.7981,59.7317,59.7815,10154.0
2019-09-27 13:40:00,72.12,72.15,72.11,72.11,9178.0,59.7815,59.8063,59.7732,59.7732,9178.0
2019-09-27 13:45:00,72.12,72.13,72.08,72.1,8714.0,59.7815,59.7898,59.7483,59.7649,8714.0
2019-09-27 13:50:00,72.1,72.1,72.06,72.09,8594.0,59.7649,59.7649,59.7317,59.7566,8594.0
2019-09-27 13:55:00,72.09,72.12,72.06,72.08,16714.0,59.7566,59.7815,59.7317,59.7483,16714.0
2019-09-27 14:00:00,72.08,72.09,72.01,72.06,10276.0,59.7483,59.7566,59.6903,59.7317,10276.0
2019-09-27 14:05:00,72.07,72.07,71.97,72.0,20152.0,59.74,59.74,59.6571,59.682,20152.0
2019-09-27 14:10:00,72.0,72.01,71.94,71.96,18294.0,59.682,59.6903,59.6323,59.6489,18294.0
2019-09-27 14:15:00,71.96,71.99,71.94,71.94,11376.0,59.6489,59.6737,59.6323,59.6323,11376.0
2019-09-27 14:20:00,71.92,71.98,71.9,71.91,13780.0,59.6157,59.6654,59.5991,59.6074,13780.0
2019-09-27 14:25:00,71.91,71.95,71.9,71.95,9178.0,59.6074,59.6406,59.5991,59.6406,9178.0
2019-09-27 14:30:00,71.95,72.02,71.94,72.02,13134.0,59.6406,59.6986,59.6323,59.6986,13134.0
2019-09-27 14:35:00,72.01,72.03,71.99,72.0,13340.0,59.6903,59.7069,59.6737,59.682,13340.0
2019-09-27 14:40:00,72.0,72.06,72.0,72.04,12310.0,59.682,59.7317,59.682,59.7152,12310.0
2019-09-27 14:45:00,72.05,72.06,72.03,72.04,13756.0,59.7235,59.7317,59.7069,59.7152,13756.0
2019-09-27 14:50:00,72.03,72.05,71.97,72.05,24836.0,59.7069,59.7235,59.6571,59.7235,24836.0
2019-09-27 14:55:00,72.05,72.13,72.05,72.1,14054.0,59.7235,59.7898,59.7235,59.7649,14054.0
2019-09-27 15:00:00,72.11,72.14,72.1,72.12,9380.0,59.7732,59.7981,59.7649,59.7815,9380.0
2019-09-27 15:05:00,72.11,72.13,72.04,72.04,9524.0,59.7732,59.7898,59.7152,59.7152,9524.0
2019-09-27 15:10:00,72.04,72.08,72.04,72.04,11290.0,59.7152,59.7483,59.7152,59.7152,11290.0
2019-09-27 15:15:00,72.05,72.12,72.05,72.11,14564.0,59.7235,59.7815,59.7235,59.7732,14564.0
2019-09-27 15:20:00,72.12,72.14,72.1,72.13,13852.0,59.7815,59.7981,59.7649,59.7898,13852.0
2019-09-27 15:25:00,72.11,72.11,72.02,72.03,13336.0,59.7732,59.7732,59.6986,59.7069,13336.0
2019-09-27 15:30:00,72.0,72.11,72.0,72.1,28604.0,59.682,59.7732,59.682,59.7649,28604.0
2019-09-27 15:35:00,72.11,72.13,72.06,72.1,32556.0,59.7732,59.7898,59.7317,59.7649,32556.0
2019-09-27 15:40:00,72.1,72.2,72.1,72.2,29168.0,59.7649,59.8478,59.7649,59.8478,29168.0
2019-09-27 15:45:00,72.2,72.24,72.16,72.23,38428.0,59.8478,59.8809,59.8146,59.8727,38428.0
2019-09-27 15:50:00,72.24,72.33,72.23,72.27,61680.0,59.8809,59.9555,59.8727,59.9058,61680.0
2019-09-27 15:55:00,72.28,72.33,72.21,72.25,243376.0,59.9141,59.9555,59.8561,59.8892,243376.0
2019-09-30 09:30:00,72.71,72.71,72.24,72.68,45220.0,60.2705,60.2705,59.8809,60.2457,45220.0
2019-09-30 09:35:00,72.66,73.42,72.6,73.38,175240.0,60.2291,60.8591,60.1794,60.8259,175240.0
2019-09-30 09:40:00,73.36,74.07,73.32,73.65,138300.0,60.8093,61.3979,60.7762,61.0497,138300.0
2019-09-30 09:45:00,73.67,73.89,73.55,73.85,114566.0,61.0663,61.2487,60.9668,61.2155,114566.0
2019-09-30 09:50:00,73.85,74.04,73.73,73.96,80584.0,61.2155,61.373,61.116,61.3067,80584.0
2019-09-30 09:55:00,73.92,74.04,73.89,73.91,83472.0,61.2735,61.373,61.2487,61.2652,83472.0
2019-09-30 10:00:00,73.9,73.92,73.67,73.73,37072.0,61.2569,61.2735,61.0663,61.116,37072.0
2019-09-30 10:05:00,73.73,73.8,73.69,73.72,11776.0,61.116,61.1741,61.0829,61.1077,11776.0
2019-09-30 10:10:00,73.71,73.76,73.63,73.64,30302.0,61.0995,61.1409,61.0331,61.0414,30302.0
2019-09-30 10:15:00,73.64,73.67,73.6,73.6,88270.0,61.0414,61.0663,61.0083,61.0083,88270.0
2019-09-30 10:20:00,73.55,73.58,73.44,73.45,13390.0,60.9668,60.9917,60.8756,60.8839,13390.0
2019-09-30 10:25:00,73.44,73.57,73.4,73.56,40790.0,60.8756,60.9834,60.8425,60.9751,40790.0
2019-09-30 10:30:00,73.55,73.55,73.48,73.52,21282.0,60.9668,60.9668,60.9088,60.942,21282.0
2019-09-30 10:35:00,73.5,73.58,73.5,73.56,8852.0,60.9254,60.9917,60.9254,60.9751,8852.0
2019-09-30 10:40:00,73.56,73.75,73.56,73.72,30182.0,60.9751,61.1326,60.9751,61.1077,30182.0
2019-09-30 10:45:00,73.73,73.74,73.67,73.71,11148.0,61.116,61.1243,61.0663,61.0995,11148.0
2019-09-30 10:50:00,73.7,73.81,73.69,73.79,12294.0,61.0912,61.1823,61.0829,61.1658,12294.0
2019-09-30 10:55:00,73.8,73.82,73.76,73.79,12072.0,61.1741,61.1906,61.1409,61.1658,12072.0
2019-09-30 11:00:00,73.8,73.85,73.72,73.73,13330.0,61.1741,61.2155,61.1077,61.116,13330.0
2019-09-30 11:05:00,73.71,73.82,73.69,73.79,14846.0,61.0995,61.1906,61.0829,61.1658,14846.0
2019-09-30 11:10:00,73.79,73.79,73.69,73.75,10350.0,61.1658,61.1658,61.0829,61.1326,10350.0
2019-09-30 11:15:00,73.76,73.86,73.75,73.86,12736.0,61.1409,61.2238,61.1326,61.2238,12736.0
2019-09-30 11:20:00,73.86,73.89,73.83,73.88,10822.0,61.2238,61.2487,61.1989,61.2404,10822.0
2019-09-30 11:25:00,73.88,73.95,73.86,73.95,17686.0,61.2404,61.2984,61.2238,61.2984,17686.0
2019-09-30 11:30:00,73.95,73.96,73.81,73.84,16064.0,61.2984,61.3067,61.1823,61.2072,16064.0
2019-09-30 11:35:00,73.82,73.83,73.71,73.73,16026.0,61.1906,61.1989,61.0995,61.116,16026.0
2019-09-30 11:40:00,73.75,73.79,73.69,73.69,13058.0,61.1326,61.1658,61.0829,61.0829,13058.0
2019-09-30 11:45:00,73.72,73.77,73.71,73.77,12970.0,61.1077,61.1492,61.0995,61.1492,12970.0
2019-09-30 11:50:00,73.76,73.76,73.64,73.7,14408.0,61.1409,61.1409,61.0414,61.0912,14408.0
2019-09-30 11:55:00,73.72,73.77,73.66,73.67,88154.0,61.1077,61.1492,61.058,61.0663,88154.0
2019-09-30 12:00:00,73.66,73.8,73.66,73.76,118980.0,61.058,61.1741,61.058,61.1409,118980.0
2019-09-30 12:05:00,73.66,73.74,73.66,73.73,9696.0,61.058,61.1243,61.058,61.116,9696.0
2019-09-30 12:10:00,73.73,73.82,73.73,73.81,13878.0,61.116,61.1906,61.116,61.1823,13878.0
2019-09-30 12:15:00,73.81,73.81,73.69,73.75,14922.0,61.1823,61.1823,61.0829,61.1326,14922.0
2019-09-30 12:20:00,73.78,73.8,73.75,73.78,17114.0,61.1575,61.1741,61.1326,61.1575,17114.0
2019-09-30 12:25:00,73.76,73.78,73.75,73.76,5600.0,61.1409,61.1575,61.1326,61.1409,5600.0
2019-09-30 12:30:00,73.76,73.76,73.61,73.62,9342.0,61.1409,61.1409,61.0166,61.0249,9342.0
2019-09-30 12:35:00,73.61,73.62,73.54,73.62,13570.0,61.0166,61.0249,60.9585,61.0249,13570.0
2019-09-30 12:40:00,73.63,73.64,73.61,73.61,8382.0,61.0331,61.0414,61.0166,61.0166,8382.0
2019-09-30 12:45:00,73.62,73.69,73.6,73.67,17232.0,61.0249,61.0829,61.0083,61.0663,17232.0
2019-09-30 12:50:00,73.68,73.68,73.65,73.66,16842.0,61.0746,61.0746,61.0497,61.058,16842.0
2019-09-30 12:55:00,73.67,73.74,73.66,73.74,11256.0,61.0663,61.1243,61.058,61.1243,11256.0
2019-09-30 13:00:00,73.73,73.74,73.58,73.58,35024.0,61.116,61.1243,60.9917,60.9917,35024.0
2019-09-30 13:05:00,73.58,73.6,73.55,73.58,8522.0,60.9917,61.0083,60.9668,60.9917,8522.0
2019-09-30 13:10:00,73.58,73.61,73.54,73.6,15000.0,60.9917,61.0166,60.9585,61.0083,15000.0
2019-09-30 13:15:00,73.6,73.62,73.57,73.61,24556.0,61.0083,61.0249,60.9834,61.0166,24556.0
2019-09-30 13:20:00,73.61,73.71,73.61,73.69,10780.0,61.0166,61.0995,61.0166,61.0829,10780.0
2019-09-30 13:25:00,73.7,73.74,73.67,73.73,22350.0,61.0912,61.1243,61.0663,61.116,22350.0
2019-09-30 13:30:00,73.72,73.83,73.72,73.75,69144.0,61.1077,61.1989,61.1077,61.1326,69144.0
2019-09-30 13:35:00,73.73,73.73,73.59,73.69,8198.0,61.116,61.116,61.0,61.0829,8198.0
2019-09-30 13:40:00,73.69,73.76,73.69,73.73,7704.0,61.0829,61.1409,61.0829,61.116,7704.0
2019-09-30 13:45:00,73.73,73.73,73.62,73.66,9818.0,61.116,61.116,61.0249,61.058,9818.0
2019-09-30 13:50:00,73.64,73.67,73.59,73.62,12788.0,61.0414,61.0663,61.0,61.0249,12788.0
2019-09-30 13:55:00,73.63,73.64,73.5,73.52,9844.0,61.0331,61.0414,60.9254,60.942,9844.0
2019-09-30 14:00:00,73.5,73.55,73.42,73.46,16646.0,60.9254,60.9668,60.8591,60.8922,16646.0
2019-09-30 14:05:00,73.47,73.53,73.46,73.5,12308.0,60.9005,60.9502,60.8922,60.9254,12308.0
2019-09-30 14:10:00,73.5,73.56,73.5,73.55,15538.0,60.9254,60.9751,60.9254,60.9668,15538.0
2019-09-30 14:15:00,73.55,73.61,73.53,73.61,18282.0,60.9668,61.0166,60.9502,61.0166,18282.0
2019-09-30 14:20:00,73.6,73.63,73.58,73.63,11794.0,61.0083,61.0331,60.9917,61.0331,11794.0
2019-09-30 14:25:00,73.64,73.65,73.57,73.64,18344.0,61.0414,61.0497,60.9834,61.0414,18344.0
2019-09-30 14:30:00,73.64,73.64,73.57,73.6,17308.0,61.0414,61.0414,60.9834,61.0083,17308.0
2019-09-30 14:35:00,73.6,73.66,73.6,73.65,11922.0,61.0083,61.058,61.0083,61.0497,11922.0
2019-09-30 14:40:00,73.65,73.67,73.61,73.66,12796.0,61.0497,61.0663,61.0166,61.058,12796.0
2019-09-30 14:45:00,73.66,73.7,73.64,73.69,19936.0,61.058,61.0912,61.0414,61.0829,19936.0
2019-09-30 14:50:00,73.69,73.74,73.69,73.74,14800.0,61.0829,61.1243,61.0829,61.1243,14800.0
2019-09-30 14:55:00,73.75,73.77,73.71,73.73,18464.0,61.1326,61.1492,61.0995,61.116,18464.0
2019-09-30 15:00:00,73.74,73.8,73.71,73.75,25670.0,61.1243,61.1741,61.0995,61.1326,25670.0
2019-09-30 15:05:00,73.75,73.8,73.73,73.8,19460.0,61.1326,61.1741,61.116,61.1741,19460.0
2019-09-30 15:10:00,73.81,73.89,73.79,73.89,17078.0,61.1823,61.2487,61.1658,61.2487,17078.0
2019-09-30 15:15:00,73.88,73.95,73.88,73.95,26070.0,61.2404,61.2984,61.2404,61.2984,26070.0
2019-09-30 15:20:00,73.95,73.95,73.89,73.89,27724.0,61.2984,61.2984,61.2487,61.2487,27724.0
2019-09-30 15:25:00,73.89,73.94,73.89,73.93,32146.0,61.2487,61.2901,61.2487,61.2818,32146.0
2019-09-30 15:30:00,73.92,73.92,73.86,73.86,104136.0,61.2735,61.2735,61.2238,61.2238,104136.0
2019-09-30 15:35:00,73.86,73.9,73.78,73.89,96290.0,61.2238,61.2569,61.1575,61.2487,96290.0
2019-09-30 15:40:00,73.89,73.99,73.89,73.99,71772.0,61.2487,61.3316,61.2487,61.3316,71772.0
2019-09-30 15:45:00,73.99,74.0,73.78,73.88,122066.0,61.3316,61.3398,61.1575,61.2404,122066.0
2019-09-30 15:50:00,73.88,73.89,73.81,73.82,151872.0,61.2404,61.2487,61.1823,61.1906,151872.0
2019-09-30 15:55:00,73.82,73.89,73.75,73.8,379828.0,61.1906,61.2487,61.1326,61.1741,379828.0
2019-10-01 09:30:00,73.72,74.0,73.72,73.94,50554.0,61.1077,61.3398,61.1077,61.2901,50554.0
2019-10-01 09:35:00,73.86,73.86,73.56,73.56,19132.0,61.2238,61.2238,60.9751,60.9751,19132.0
2019-10-01 09:40:00,73.61,73.71,73.55,73.57,15378.0,61.0166,61.0995,60.9668,60.9834,15378.0
2019-10-01 09:45:00,73.51,73.59,73.45,73.55,15020.0,60.9337,61.0,60.8839,60.9668,15020.0
2019-10-01 09:50:00,73.53,73.64,73.51,73.6,7032.0,60.9502,61.0414,60.9337,61.0083,7032.0
2019-10-01 09:55:00,73.58,73.62,73.49,73.56,12108.0,60.9917,61.0249,60.9171,60.9751,12108.0
2019-10-01 10:00:00,73.5,73.75,73.42,73.6,34120.0,60.9254,61.1326,60.8591,61.0083,34120.0
2019-10-01 10:05:00,73.59,73.59,73.46,73.46,3584.0,61.0,61.0,60.8922,60.8922,3584.0
2019-10-01 10:10:00,73.4,73.41,73.21,73.24,27036.0,60.8425,60.8508,60.685,60.7099,27036.0
2019-10-01 10:15:00,73.24,73.47,73.24,73.44,12716.0,60.7099,60.9005,60.7099,60.8756,12716.0
2019-10-01 10:20:00,73.4,73.42,73.31,73.34,5998.0,60.8425,60.8591,60.7679,60.7928,5998.0
2019-10-01 10:25:00,73.42,73.56,73.39,73.5,67428.0,60.8591,60.9751,60.8342,60.9254,67428.0
2019-10-01 10:30:00,73.51,73.55,73.5,73.55,27110.0,60.9337,60.9668,60.9254,60.9668,27110.0
2019-10-01 10:35:00,73.56,73.71,73.55,73.66,22596.0,60.9751,61.0995,60.9668,61.058,22596.0
2019-10-01 10:40:00,73.66,73.76,73.63,73.7,48518.0,61.058,61.1409,61.0331,61.0912,48518.0
2019-10-01 10:45:00,73.77,74.02,73.75,73.92,34236.0,61.1492,61.3564,61.1326,61.2735,34236.0
2019-10-01 10:50:00,73.95,73.96,73.89,73.91,6186.0,61.2984,61.3067,61.2487,61.2652,6186.0
2019-10-01 10:55:00,73.9,73.93,73.77,73.77,17614.0,61.2569,61.2818,61.1492,61.1492,17614.0
2019-10-01 11:00:00,73.74,73.74,73.63,73.66,13280.0,61.1243,61.1243,61.0331,61.058,13280.0
2019-10-01 11:05:00,73.66,73.7,73.65,73.7,14460.0,61.058,61.0912,61.0497,61.0912,14460.0
2019-10-01 11:10:00,73.69,73.7,73.53,73.53,7902.0,61.0829,61.0912,60.9502,60.9502,7902.0
2019-10-01 11:15:00,73.53,73.55,73.49,73.53,8000.0,60.9502,60.9668,60.9171,60.9502,8000.0
2019-10-01 11:20:00,73.54,73.73,73.53,73.71,31834.0,60.9585,61.116,60.9502,61.0995,31834.0
2019-10-01 11:25:00,73.71,73.71,73.63,73.7,5732.0,61.0995,61.0995,61.0331,61.0912,5732.0
2019-10-01 11:30:00,73.7,73.7,73.65,73.7,8134.0,61.0912,61.0912,61.0497,61.0912,8134.0
2019-10-01 11:35:00,73.71,73.71,73.61,73.62,5286.0,61.0995,61.0995,61.0166,61.0249,5286.0
2019-10-01 11:40:00,73.62,73.66,73.6,73.66,17800.0,61.0249,61.058,61.0083,61.058,17800.0
2019-10-01 11:45:00,73.66,73.67,73.48,73.48,10324.0,61.058,61.0663,60.9088,60.9088,10324.0
2019-10-01 11:50:00,73.46,73.56,73.46,73.56,9636.0,60.8922,60.9751,60.8922,60.9751,9636.0
2019-10-01 11:55:00,73.56,73.58,73.51,73.57,10326.0,60.9751,60.9917,60.9337,60.9834,10326.0
2019-10-01 12:00:00,73.58,73.58,73.42,73.45,8260.0,60.9917,60.9917,60.8591,60.8839,8260.0
2019-10-01 12:05:00,73.45,73.45,73.38,73.38,2698.0,60.8839,60.8839,60.8259,60.8259,2698.0
2019-10-01 12:10:00,73.38,73.39,73.33,73.35,8046.0,60.8259,60.8342,60.7845,60.801,8046.0
2019-10-01 12:15:00,73.35,73.39,73.32,73.32,8070.0,60.801,60.8342,60.7762,60.7762,8070.0
2019-10-01 12:20:00,73.33,73.41,73.33,73.36,6822.0,60.7845,60.8508,60.7845,60.8093,6822.0
2019-10-01 12:25:00,73.36,73.48,73.36,73.48,7440.0,60.8093,60.9088,60.8093,60.9088,7440.0
2019-10-01 12:30:00,73.48,73.48,73.41,73.45,14026.0,60.9088,60.9088,60.8508,60.8839,14026.0
2019-10-01 12:35:00,73.45,73.46,73.41,73.41,11818.0,60.8839,60.8922,60.8508,60.8508,11818.0
2019-10-01 12:40:00,73.4,73.47,73.4,73.46,11574.0,60.8425,60.9005,60.8425,60.8922,11574.0
2019-10-01 12:45:00,73.46,73.46,73.39,73.39,26414.0,60.8922,60.8922,60.8342,60.8342,26414.0
2019-10-01 12:50:00,73.4,73.44,73.39,73.42,9380.0,60.8425,60.8756,60.8342,60.8591,9380.0
2019-10-01 12:55:00,73.39,73.42,73.35,73.36,8792.0,60.8342,60.8591,60.801,60.8093,8792.0
2019-10-01 13:00:00,73.36,73.36,73.35,73.36,5106.0,60.8093,60.8093,60.801,60.8093,5106.0
2019-10-01 13:05:00,73.35,73.38,73.32,73.33,11074.0,60.801,60.8259,60.7762,60.7845,11074.0
2019-10-01 13:10:00,73.33,73.35,73.32,73.32,4424.0,60.7845,60.801,60.7762,60.7762,4424.0
2019-10-01 13:15:00,73.31,73.36,73.3,73.35,66196.0,60.7679,60.8093,60.7596,60.801,66196.0
2019-10-01 13:20:00,73.34,73.35,73.3,73.33,9314.0,60.7928,60.801,60.7596,60.7845,9314.0
2019-10-01 13:25:00,73.35,73.39,73.35,73.39,12590.0,60.801,60.8342,60.801,60.8342,12590.0
2019-10-01 13:30:00,73.38,73.42,73.37,73.41,10324.0,60.8259,60.8591,60.8176,60.8508,10324.0
2019-10-01 13:35:00,73.41,73.46,73.41,73.46,5232.0,60.8508,60.8922,60.8508,60.8922,5232.0
2019-10-01 13:40:00,73.47,73.56,73.47,73.51,27316.0,60.9005,60.9751,60.9005,60.9337,27316.0
2019-10-01 13:45:00,73.52,73.67,73.52,73.64,10286.0,60.942,61.0663,60.942,61.0414,10286.0
2019-10-01 13:50:00,73.67,73.71,73.61,73.62,11862.0,61.0663,61.0995,61.0166,61.0249,11862.0
2019-10-01 13:55:00,73.62,73.7,73.61,73.69,12634.0,61.0249,61.0912,61.0166,61.0829,12634.0
2019-10-01 14:00:00,73.68,73.69,73.6,73.6,22108.0,61.0746,61.0829,61.0083,61.0083,22108.0
2019-10-01 14:05:00,73.61,73.62,73.48,73.48,29418.0,61.0166,61.0249,60.9088,60.9088,29418.0
2019-10-01 14:10:00,73.5,73.55,73.45,73.54,15440.0,60.9254,60.9668,60.8839,60.9585,15440.0
2019-10-01 14:15:00,73.53,73.54,73.51,73.52,9890.0,60.9502,60.9585,60.9337,60.942,9890.0
2019-10-01 14:20:00,73.53,73.54,73.45,73.47,12264.0,60.9502,60.9585,60.8839,60.9005,12264.0
2019-10-01 14:25:00,73.47,73.5,73.44,73.46,16000.0,60.9005,60.9254,60.8756,60.8922,16000.0
2019-10-01 14:30:00,73.46,73.49,73.42,73.47,22376.0,60.8922,60.9171,60.8591,60.9005,22376.0
2019-10-01 14:35:00,73.48,73.48,73.42,73.42,21772.0,60.9088,60.9088,60.8591,60.8591,21772.0
2019-10-01 14:40:00,73.42,73.45,73.38,73.39,16918.0,60.8591,60.8839,60.8259,60.8342,16918.0
2019-10-01 14:45:00,73.41,73.42,73.38,73.39,9618.0,60.8508,60.8591,60.8259,60.8342,9618.0
2019-10-01 14:50:00,73.39,73.42,73.36,73.38,16758.0,60.8342,60.8591,60.8093,60.8259,16758.0
2019-10-01 14:55:00,73.38,73.39,73.33,73.36,9698.0,60.8259,60.8342,60.7845,60.8093,9698.0
2019-10-01 15:00:00,73.36,73.36,73.28,73.29,10212.0,60.8093,60.8093,60.743,60.7513,10212.0
2019-10-01 15:05:00,73.3,73.36,73.3,73.35,23756.0,60.7596,60.8093,60.7596,60.801,23756.0
2019-10-01 15:10:00,73.33,73.33,73.23,73.23,7398.0,60.7845,60.7845,60.7016,60.7016,7398.0
2019-10-01 15:15:00,73.23,73.29,73.23,73.28,23156.0,60.7016,60.7513,60.7016,60.743,23156.0
2019-10-01 15:20:00,73.28,73.29,73.25,73.28,9100.0,60.743,60.7513,60.7182,60.743,9100.0
2019-10-01 15:25:00,73.29,73.34,73.27,73.31,18928.0,60.7513,60.7928,60.7347,60.7679,18928.0
2019-10-01 15:30:00,73.31,73.31,73.27,73.3,23158.0,60.7679,60.7679,60.7347,60.7596,23158.0
2019-10-01 15:35:00,73.3,73.31,73.24,73.25,16316.0,60.7596,60.7679,60.7099,60.7182,16316.0
2019-10-01 15:40:00,73.25,73.25,73.16,73.16,24210.0,60.7182,60.7182,60.6436,60.6436,24210.0
2019-10-01 15:45:00,73.17,73.17,73.11,73.11,82344.0,60.6518,60.6518,60.6021,60.6021,82344.0
2019-10-01 15:50:00,73.11,73.19,73.08,73.14,58172.0,60.6021,60.6684,60.5772,60.627,58172.0
2019-10-01 15:55:00,73.14,73.2,73.04,73.05,194992.0,60.627,60.6767,60.5441,60.5524,194992.0
2019-10-02 09:30:00,72.7,72.94,72.56,72.56,61676.0,60.2622,60.4612,60.1462,60.1462,61676.0
2019-10-02 09:35:00,72.57,73.04,72.54,72.6,41888.0,60.1545,60.5441,60.1296,60.1794,41888.0
2019-10-02 09:40:00,72.61,72.69,72.35,72.44,23586.0,60.1876,60.254,59.9721,60.0467,23586.0
2019-10-02 09:45:00,72.46,72.46,72.19,72.19,22838.0,60.0633,60.0633,59.8395,59.8395,22838.0
2019-10-02 09:50:00,72.17,72.18,72.06,72.14,40434.0,59.8229,59.8312,59.7317,59.7981,40434.0
2019-10-02 09:55:00,72.11,72.26,72.1,72.26,34874.0,59.7732,59.8975,59.7649,59.8975,34874.0
2019-10-02 10:00:00,72.26,72.26,71.91,72.11,36800.0,59.8975,59.8975,59.6074,59.7732,36800.0
2019-10-02 10:05:00,72.11,72.18,72.07,72.18,19542.0,59.7732,59.8312,59.74,59.8312,19542.0
2019-10-02 10:10:00,72.19,72.23,72.07,72.23,12700.0,59.8395,59.8727,59.74,59.8727,12700.0
2019-10-02 10:15:00,72.22,72.33,72.19,72.24,11046.0,59.8644,59.9555,59.8395,59.8809,11046.0
2019-10-02 10:20:00,72.24,72.28,72.18,72.28,11434.0,59.8809,59.9141,59.8312,59.9141,11434.0
2019-10-02 10:25:00,72.29,72.29,72.16,72.18,5506.0,59.9224,59.9224,59.8146,59.8312,5506.0
2019-10-02 10:30:00,72.17,72.2,72.11,72.19,13796.0,59.8229,59.8478,59.7732,59.8395,13796.0
2019-10-02 10:35:00,72.2,72.2,72.08,72.08,5688.0,59.8478,59.8478,59.7483,59.7483,5688.0
2019-10-02 10:40:00,72.07,72.13,72.04,72.11,13588.0,59.74,59.7898,59.7152,59.7732,13588.0
2019-10-02 10:45:00,72.09,72.13,72.02,72.08,15084.0,59.7566,59.7898,59.6986,59.7483,15084.0
2019-10-02 10:50:00,72.09,72.15,72.08,72.14,11774.0,59.7566,59.8063,59.7483,59.7981,11774.0
2019-10-02 10:55:00,72.14,72.2,72.1,72.1,7362.0,59.7981,59.8478,59.7649,59.7649,7362.0
2019-10-02 11:00:00,72.09,72.14,72.06,72.13,12452.0,59.7566,59.7981,59.7317,59.7898,12452.0
2019-10-02 11:05:00,72.13,72.17,72.11,72.16,10002.0,59.7898,59.8229,59.7732,59.8146,10002.0
2019-10-02 11:10:00,72.16,72.16,72.06,72.06,9726.0,59.8146,59.8146,59.7317,59.7317,9726.0
2019-10-02 11:15:00,72.06,72.11,71.97,72.04,53044.0,59.7317,59.7732,59.6571,59.7152,53044.0
2019-10-02 11:20:00,72.03,72.06,71.98,72.04,49734.0,59.7069,59.7317,59.6654,59.7152,49734.0
2019-10-02 11:25:00,72.03,72.04,71.92,71.92,21856.0,59.7069,59.7152,59.6157,59.6157,21856.0
2019-10-02 11:30:00,71.92,71.93,71.73,71.78,66258.0,59.6157,59.624,59.4582,59.4996,66258.0
2019-10-02 11:35:00,71.81,71.81,71.7,71.72,29698.0,59.5245,59.5245,59.4333,59.4499,29698.0
2019-10-02 11:40:00,71.75,71.81,71.73,71.81,66692.0,59.4748,59.5245,59.4582,59.5245,66692.0
2019-10-02 11:45:00,71.81,71.83,71.75,71.81,43002.0,59.5245,59.5411,59.4748,59.5245,43002.0
2019-10-02 11:50:00,71.82,71.84,71.75,71.83,29284.0,59.5328,59.5494,59.4748,59.5411,29284.0
2019-10-02 11:55:00,71.83,72.02,71.82,71.98,72956.0,59.5411,59.6986,59.5328,59.6654,72956.0
2019-10-02 12:00:00,71.98,72.06,71.94,72.04,7988.0,59.6654,59.7317,59.6323,59.7152,7988.0
2019-10-02 12:05:00,72.05,72.24,72.04,72.23,9800.0,59.7235,59.8809,59.7152,59.8727,9800.0
2019-10-02 12:10:00,72.24,72.28,72.13,72.22,32918.0,59.8809,59.9141,59.7898,59.8644,32918.0
2019-10-02 12:15:00,72.21,72.22,72.06,72.07,11038.0,59.8561,59.8644,59.7317,59.74,11038.0
2019-10-02 12:20:00,72.01,72.11,72.01,72.09,7524.0,59.6903,59.7732,59.6903,59.7566,7524.0
2019-10-02 12:25:00,72.06,72.1,72.04,72.05,4690.0,59.7317,59.7649,59.7152,59.7235,4690.0
2019-10-02 12:30:00,72.05,72.05,71.95,71.96,37050.0,59.7235,59.7235,59.6406,59.6489,37050.0
2019-10-02 12:35:00,71.94,71.95,71.86,71.87,5878.0,59.6323,59.6406,59.566,59.5742,5878.0
2019-10-02 12:40:00,71.86,71.86,71.81,71.81,10128.0,59.566,59.566,59.5245,59.5245,10128.0
2019-10-02 12:45:00,71.81,71.81,71.71,71.75,6488.0,59.5245,59.5245,59.4416,59.4748,6488.0
2019-10-02 12:50:00,71.74,71.75,71.66,71.66,13796.0,59.4665,59.4748,59.4002,59.4002,13796.0
2019-10-02 12:55:00,71.67,71.79,71.67,71.72,18444.0,59.4085,59.5079,59.4085,59.4499,18444.0
2019-10-02 13:00:00,71.7,71.74,71.7,71.74,12518.0,59.4333,59.4665,59.4333,59.4665,12518.0
2019-10-02 13:05:00,71.73,71.83,71.73,71.8,32742.0,59.4582,59.5411,59.4582,59.5162,32742.0
2019-10-02 13:10:00,71.82,71.9,71.79,71.87,10930.0,59.5328,59.5991,59.5079,59.5742,10930.0
2019-10-02 13:15:00,71.85,71.85,71.77,71.77,10904.0,59.5577,59.5577,59.4914,59.4914,10904.0
2019-10-02 13:20:00,71.77,71.8,71.73,71.73,15232.0,59.4914,59.5162,59.4582,59.4582,15232.0
2019-10-02 13:25:00,71.72,71.82,71.72,71.79,11228.0,59.4499,59.5328,59.4499,59.5079,11228.0
2019-10-02 13:30:00,71.81,71.86,71.81,71.81,20580.0,59.5245,59.566,59.5245,59.5245,20580.0
2019-10-02 13:35:00,71.83,71.9,71.81,71.9,11900.0,59.5411,59.5991,59.5245,59.5991,11900.0
2019-10-02 13:40:00,71.89,71.93,71.89,71.89,6908.0,59.5908,59.624,59.5908,59.5908,6908.0
2019-10-02 13:45:00,71.88,71.9,71.84,71.85,29560.0,59.5825,59.5991,59.5494,59.5577,29560.0
2019-10-02 13:50:00,71.85,71.86,71.8,71.83,20710.0,59.5577,59.566,59.5162,59.5411,20710.0
2019-10-02 13:55:00,71.83,71.87,71.82,71.83,16026.0,59.5411,59.5742,59.5328,59.5411,16026.0
2019-10-02 14:00:00,71.83,71.87,71.8,71.83,14758.0,59.5411,59.5742,59.5162,59.5411,14758.0
2019-10-02 14:05:00,71.85,71.94,71.83,71.88,13234.0,59.5577,59.6323,59.5411,59.5825,13234.0
2019-10-02 14:10:00,71.89,71.94,71.88,71.92,19822.0,59.5908,59.6323,59.5825,59.6157,19822.0
2019-10-02 14:15:00,71.92,71.96,71.83,71.83,10630.0,59.6157,59.6489,59.5411,59.5411,10630.0
2019-10-02 14:20:00,71.86,71.92,71.85,71.92,16980.0,59.566,59.6157,59.5577,59.6157,16980.0
2019-10-02 14:25:00,71.92,71.95,71.86,71.9,14096.0,59.6157,59.6406,59.566,59.5991,14096.0
2019-10-02 14:30:00,71.92,71.98,71.85,71.98,11884.0,59.6157,59.6654,59.5577,59.6654,11884.0
2019-10-02 14:35:00,72.0,72.06,71.95,72.06,6508.0,59.682,59.7317,59.6406,59.7317,6508.0
2019-10-02 14:40:00,72.05,72.07,72.01,72.05,14100.0,59.7235,59.74,59.6903,59.7235,14100.0
2019-10-02 14:45:00,72.05,72.07,72.01,72.07,8362.0,59.7235,59.74,59.6903,59.74,8362.0
2019-10-02 14:50:00,72.05,72.08,72.04,72.05,7306.0,59.7235,59.7483,59.7152,59.7235,7306.0
2019-10-02 14:55:00,72.05,72.13,72.05,72.12,8108.0,59.7235,59.7898,59.7235,59.7815,8108.0
2019-10-02 15:00:00,72.12,72.13,72.04,72.04,12148.0,59.7815,59.7898,59.7152,59.7152,12148.0
2019-10-02 15:05:00,72.05,72.07,72.02,72.03,40042.0,59.7235,59.74,59.6986,59.7069,40042.0
2019-10-02 15:10:00,72.04,72.06,72.03,72.04,40150.0,59.7152,59.7317,59.7069,59.7152,40150.0
2019-10-02 15:15:00,72.04,72.06,72.0,72.04,13996.0,59.7152,59.7317,59.682,59.7152,13996.0
2019-10-02 15:20:00,72.03,72.12,72.03,72.05,15308.0,59.7069,59.7815,59.7069,59.7235,15308.0
2019-10-02 15:25:00,72.05,72.05,71.89,71.89,8126.0,59.7235,59.7235,59.5908,59.5908,8126.0
2019-10-02 15:30:00,71.88,71.92,71.83,71.92,19702.0,59.5825,59.6157,59.5411,59.6157,19702.0
2019-10-02 15:35:00,71.9,71.97,71.89,71.95,78474.0,59.5991,59.6571,59.5908,59.6406,78474.0
2019-10-02 15:40:00,71.95,72.03,71.94,71.96,26508.0,59.6406,59.7069,59.6323,59.6489,26508.0
2019-10-02 15:45:00,71.97,71.98,71.91,71.91,36278.0,59.6571,59.6654,59.6074,59.6074,36278.0
2019-10-02 15:50:00,71.91,71.91,71.79,71.79,73956.0,59.6074,59.6074,59.5079,59.5079,73956.0
2019-10-02 15:55:00,71.8,71.92,71.78,71.9,156984.0,59.5162,59.6157,59.4996,59.5991,156984.0
2019-10-03 09:30:00,72.01,72.3,71.83,72.22,29150.0,59.6903,59.9307,59.5411,59.8644,29150.0
2019-10-03 09:35:00,72.08,72.19,72.06,72.19,7182.0,59.7483,59.8395,59.7317,59.8395,7182.0
2019-10-03 09:40:00,72.19,72.34,72.15,72.28,15598.0,59.8395,59.9638,59.8063,59.9141,15598.0
2019-10-03 09:45:00,72.21,72.44,72.19,72.3,189888.0,59.8561,60.0467,59.8395,59.9307,189888.0
2019-10-03 09:50:00,72.34,72.5,72.34,72.46,11202.0,59.9638,60.0965,59.9638,60.0633,11202.0
2019-10-03 09:55:00,72.42,72.52,72.39,72.5,20430.0,60.0302,60.113,60.0053,60.0965,20430.0
2019-10-03 10:00:00,72.48,72.48,71.78,72.22,21532.0,60.0799,60.0799,59.4996,59.8644,21532.0
2019-10-03 10:05:00,72.19,72.19,72.03,72.03,28886.0,59.8395,59.8395,59.7069,59.7069,28886.0
2019-10-03 10:10:00,71.99,72.02,71.92,71.97,11056.0,59.6737,59.6986,59.6157,59.6571,11056.0
2019-10-03 10:15:00,71.95,71.97,71.81,71.92,10620.0,59.6406,59.6571,59.5245,59.6157,10620.0
2019-10-03 10:20:00,71.98,72.19,71.97,72.18,64580.0,59.6654,59.8395,59.6571,59.8312,64580.0
2019-10-03 10:25:00,72.16,72.43,72.15,72.43,15580.0,59.8146,60.0384,59.8063,60.0384,15580.0
2019-10-03 10:30:00,72.36,72.41,72.31,72.38,5154.0,59.9804,60.0219,59.939,59.997,5154.0
2019-10-03 10:35:00,72.44,72.46,72.41,72.46,5390.0,60.0467,60.0633,60.0219,60.0633,5390.0
2019-10-03 10:40:00,72.44,72.52,72.41,72.44,36478.0,60.0467,60.113,60.0219,60.0467,36478.0
2019-10-03 10:45:00,72.46,72.49,72.33,72.35,29858.0,60.0633,60.0882,59.9555,59.9721,29858.0
2019-10-03 10:50:00,72.33,72.37,72.3,72.34,14368.0,59.9555,59.9887,59.9307,59.9638,14368.0
2019-10-03 10:55:00,72.32,72.35,72.29,72.31,21554.0,59.9473,59.9721,59.9224,59.939,21554.0
2019-10-03 11:00:00,72.3,72.37,72.26,72.3,16630.0,59.9307,59.9887,59.8975,59.9307,16630.0
2019-10-03 11:05:00,72.28,72.44,72.27,72.36,18184.0,59.9141,60.0467,59.9058,59.9804,18184.0
2019-10-03 11:10:00,72.39,72.4,72.32,72.37,3534.0,60.0053,60.0136,59.9473,59.9887,3534.0
2019-10-03 11:15:00,72.36,72.47,72.33,72.46,7340.0,59.9804,60.0716,59.9555,60.0633,7340.0
2019-10-03 11:20:00,72.48,72.49,72.4,72.47,11002.0,60.0799,60.0882,60.0136,60.0716,11002.0
2019-10-03 11:25:00,72.44,72.54,72.42,72.45,19946.0,60.0467,60.1296,60.0302,60.055,19946.0
2019-10-03 11:30:00,72.48,72.52,72.44,72.47,5200.0,60.0799,60.113,60.0467,60.0716,5200.0
2019-10-03 11:35:00,72.51,72.51,72.39,72.39,8242.0,60.1048,60.1048,60.0053,60.0053,8242.0
2019-10-03 11:40:00,72.41,72.45,72.39,72.45,10138.0,60.0219,60.055,60.0053,60.055,10138.0
2019-10-03 11:45:00,72.48,72.48,72.36,72.37,31220.0,60.0799,60.0799,59.9804,59.9887,31220.0
2019-10-03 11:50:00,72.37,72.39,72.32,72.35,25600.0,59.9887,60.0053,59.9473,59.9721,25600.0
2019-10-03 11:55:00,72.34,72.35,72.26,72.29,6408.0,59.9638,59.9721,59.8975,59.9224,6408.0
2019-10-03 12:00:00,72.27,72.34,72.25,72.28,40550.0,59.9058,59.9638,59.8892,59.9141,40550.0
2019-10-03 12:05:00,72.3,72.39,72.3,72.3,4114.0,59.9307,60.0053,59.9307,59.9307,4114.0
2019-10-03 12:10:00,72.31,72.36,72.3,72.33,8600.0,59.939,59.9804,59.9307,59.9555,8600.0
2019-10-03 12:15:00,72.32,72.34,72.29,72.29,10850.0,59.9473,59.9638,59.9224,59.9224,10850.0
2019-10-03 12:20:00,72.32,72.33,72.29,72.32,13148.0,59.9473,59.9555,59.9224,59.9473,13148.0
2019-10-03 12:25:00,72.32,72.42,72.32,72.42,12980.0,59.9473,60.0302,59.9473,60.0302,12980.0
2019-10-03 12:30:00,72.39,72.49,72.39,72.47,7930.0,60.0053,60.0882,60.0053,60.0716,7930.0
2019-10-03 12:35:00,72.48,72.58,72.48,72.55,2820.0,60.0799,60.1628,60.0799,60.1379,2820.0
2019-10-03 12:40:00,72.57,72.63,72.57,72.59,16604.0,60.1545,60.2042,60.1545,60.1711,16604.0
2019-10-03 12:45:00,72.6,72.63,72.58,72.6,14932.0,60.1794,60.2042,60.1628,60.1794,14932.0
2019-10-03 12:50:00,72.61,72.67,72.61,72.61,13702.0,60.1876,60.2374,60.1876,60.1876,13702.0
2019-10-03 12:55:00,72.63,72.65,72.61,72.62,2890.0,60.2042,60.2208,60.1876,60.1959,2890.0
2019-10-03 13:00:00,72.66,72.67,72.63,72.64,6028.0,60.2291,60.2374,60.2042,60.2125,6028.0
2019-10-03 13:05:00,72.63,72.63,72.63,72.63,1800.0,60.2042,60.2042,60.2042,60.2042,1800.0
2019-10-03 13:10:00,72.61,72.63,72.59,72.63,10780.0,60.1876,60.2042,60.1711,60.2042,10780.0
2019-10-03 13:15:00,72.63,72.63,72.55,72.58,3200.0,60.2042,60.2042,60.1379,60.1628,3200.0
2019-10-03 13:20:00,72.56,72.58,72.55,72.55,3400.0,60.1462,60.1628,60.1379,60.1379,3400.0
2019-10-03 13:25:00,72.58,72.58,72.52,72.52,7200.0,60.1628,60.1628,60.113,60.113,7200.0
2019-10-03 13:30:00,72.48,72.51,72.44,72.45,54482.0,60.0799,60.1048,60.0467,60.055,54482.0
2019-10-03 13:35:00,72.45,72.47,72.43,72.44,10558.0,60.055,60.0716,60.0384,60.0467,10558.0
2019-10-03 13:40:00,72.46,72.54,72.46,72.52,13344.0,60.0633,60.1296,60.0633,60.113,13344.0
2019-10-03 13:45:00,72.53,72.55,72.51,72.55,4732.0,60.1213,60.1379,60.1048,60.1379,4732.0
2019-10-03 13:50:00,72.54,72.54,72.52,72.53,5622.0,60.1296,60.1296,60.113,60.1213,5622.0
2019-10-03 13:55:00,72.52,72.52,72.48,72.5,17502.0,60.113,60.113,60.0799,60.0965,17502.0
2019-10-03 14:00:00,72.51,72.51,72.45,72.48,12638.0,60.1048,60.1048,60.055,60.0799,12638.0
2019-10-03 14:05:00,72.5,72.53,72.48,72.48,5250.0,60.0965,60.1213,60.0799,60.0799,5250.0
2019-10-03 14:10:00,72.5,72.58,72.5,72.54,6804.0,60.0965,60.1628,60.0965,60.1296,6804.0
2019-10-03 14:15:00,72.55,72.55,72.51,72.51,21850.0,60.1379,60.1379,60.1048,60.1048,21850.0
2019-10-03 14:20:00,72.53,72.53,72.48,72.5,20738.0,60.1213,60.1213,60.0799,60.0965,20738.0
2019-10-03 14:25:00,72.48,72.52,72.48,72.5,79480.0,60.0799,60.113,60.0799,60.0965,79480.0
2019-10-03 14:30:00,72.5,72.5,72.45,72.45,13580.0,60.0965,60.0965,60.055,60.055,13580.0
2019-10-03 14:35:00,72.46,72.47,72.36,72.36,15944.0,60.0633,60.0716,59.9804,59.9804,15944.0
2019-10-03 14:40:00,72.33,72.39,72.33,72.35,74862.0,59.9555,60.0053,59.9555,59.9721,74862.0
2019-10-03 14:45:00,72.36,72.44,72.36,72.38,15138.0,59.9804,60.0467,59.9804,59.997,15138.0
2019-10-03 14:50:00,72.38,72.4,72.37,72.38,27830.0,59.997,60.0136,59.9887,59.997,27830.0
2019-10-03 14:55:00,72.38,72.42,72.36,72.41,22192.0,59.997,60.0302,59.9804,60.0219,22192.0
2019-10-03 15:00:00,72.42,72.42,72.39,72.42,21238.0,60.0302,60.0302,60.0053,60.0302,21238.0
2019-10-03 15:05:00,72.4,72.42,72.39,72.41,8734.0,60.0136,60.0302,60.0053,60.0219,8734.0
2019-10-03 15:10:00,72.41,72.43,72.39,72.42,16424.0,60.0219,60.0384,60.0053,60.0302,16424.0
2019-10-03 15:15:00,72.42,72.46,72.41,72.41,20206.0,60.0302,60.0633,60.0219,60.0219,20206.0
2019-10-03 15:20:00,72.42,72.48,72.41,72.41,23186.0,60.0302,60.0799,60.0219,60.0219,23186.0
2019-10-03 15:25:00,72.41,72.44,72.39,72.42,21528.0,60.0219,60.0467,60.0053,60.0302,21528.0
2019-10-03 15:30:00,72.43,72.47,72.41,72.45,48554.0,60.0384,60.0716,60.0219,60.055,48554.0
2019-10-03 15:35:00,72.46,72.52,72.46,72.51,28700.0,60.0633,60.113,60.0633,60.1048,28700.0
2019-10-03 15:40:00,72.51,72.58,72.51,72.58,32406.0,60.1048,60.1628,60.1048,60.1628,32406.0
2019-10-03 15:45:00,72.57,72.6,72.53,72.55,42226.0,60.1545,60.1794,60.1213,60.1379,42226.0
2019-10-03 15:50:00,72.53,72.58,72.5,72.58,75594.0,60.1213,60.1628,60.0965,60.1628,75594.0
2019-10-03 15:55:00,72.58,72.86,72.58,72.85,347284.0,60.1628,60.3949,60.1628,60.3866,347284.0
2019-10-04 09:30:00,72.93,73.38,72.89,73.1,27370.0,60.4529,60.8259,60.4197,60.5938,27370.0
2019-10-04 09:35:00,73.16,73.23,73.05,73.11,7868.0,60.6436,60.7016,60.5524,60.6021,7868.0
2019-10-04 09:40:00,73.1,73.23,73.1,73.11,8420.0,60.5938,60.7016,60.5938,60.6021,8420.0
2019-10-04 09:45:00,73.15,73.2,72.98,73.02,8034.0,60.6353,60.6767,60.4943,60.5275,8034.0
2019-10-04 09:50:00,73.03,73.11,72.97,73.06,9082.0,60.5358,60.6021,60.4861,60.5607,9082.0
2019-10-04 09:55:00,73.05,73.05,72.9,73.02,7222.0,60.5524,60.5524,60.428,60.5275,7222.0
2019-10-04 10:00:00,73.02,73.1,73.02,73.08,46138.0,60.5275,60.5938,60.5275,60.5772,46138.0
2019-10-04 10:05:00,73.07,73.07,72.91,72.94,6540.0,60.5689,60.5689,60.4363,60.4612,6540.0
2019-10-04 10:10:00,72.91,72.93,72.76,72.8,27038.0,60.4363,60.4529,60.312,60.3451,27038.0
2019-10-04 10:15:00,72.77,72.91,72.76,72.86,8272.0,60.3203,60.4363,60.312,60.3949,8272.0
2019-10-04 10:20:00,72.86,72.86,72.76,72.84,77000.0,60.3949,60.3949,60.312,60.3783,77000.0
2019-10-04 10:25:00,72.83,72.86,72.73,72.81,17102.0,60.37,60.3949,60.2871,60.3534,17102.0
2019-10-04 10:30:00,72.78,72.85,72.77,72.78,7404.0,60.3286,60.3866,60.3203,60.3286,7404.0
2019-10-04 10:35:00,72.82,72.82,72.7,72.7,3792.0,60.3617,60.3617,60.2622,60.2622,3792.0
2019-10-04 10:40:00,72.73,72.78,72.64,72.78,10972.0,60.2871,60.3286,60.2125,60.3286,10972.0
2019-10-04 10:45:00,72.78,72.78,72.7,72.71,10146.0,60.3286,60.3286,60.2622,60.2705,10146.0
2019-10-04 10:50:00,72.71,72.79,72.69,72.79,4660.0,60.2705,60.3369,60.254,60.3369,4660.0
2019-10-04 10:55:00,72.82,72.89,72.8,72.84,183806.0,60.3617,60.4197,60.3451,60.3783,183806.0
2019-10-04 11:00:00,72.86,72.94,72.86,72.91,6200.0,60.3949,60.4612,60.3949,60.4363,6200.0
2019-10-04 11:05:00,72.94,72.98,72.92,72.92,7800.0,60.4612,60.4943,60.4446,60.4446,7800.0
2019-10-04 11:10:00,72.91,73.01,72.91,73.01,6008.0,60.4363,60.5192,60.4363,60.5192,6008.0
2019-10-04 11:15:00,73.04,73.08,73.02,73.05,7936.0,60.5441,60.5772,60.5275,60.5524,7936.0
2019-10-04 11:20:00,73.06,73.08,73.0,73.02,3820.0,60.5607,60.5772,60.5109,60.5275,3820.0
2019-10-04 11:25:00,73.02,73.06,73.0,73.04,7502.0,60.5275,60.5607,60.5109,60.5441,7502.0
2019-10-04 11:30:00,73.05,73.19,73.05,73.19,15604.0,60.5524,60.6684,60.5524,60.6684,15604.0
2019-10-04 11:35:00,73.21,73.24,73.21,73.22,3400.0,60.685,60.7099,60.685,60.6933,3400.0
2019-10-04 11:40:00,73.21,73.23,73.19,73.2,5228.0,60.685,60.7016,60.6684,60.6767,5228.0
2019-10-04 11:45:00,73.17,73.19,73.14,73.14,3506.0,60.6518,60.6684,60.627,60.627,3506.0
2019-10-04 11:50:00,73.14,73.19,73.11,73.11,8050.0,60.627,60.6684,60.6021,60.6021,8050.0
2019-10-04 11:55:00,73.12,73.14,73.11,73.13,4090.0,60.6104,60.627,60.6021,60.6187,4090.0
2019-10-04 12:00:00,73.14,73.16,73.1,73.11,6942.0,60.627,60.6436,60.5938,60.6021,6942.0
2019-10-04 12:05:00,73.1,73.13,73.09,73.1,4150.0,60.5938,60.6187,60.5855,60.5938,4150.0
2019-10-04 12:10:00,73.11,73.12,73.07,73.07,11048.0,60.6021,60.6104,60.5689,60.5689,11048.0
2019-10-04 12:15:00,73.06,73.06,72.98,72.98,6122.0,60.5607,60.5607,60.4943,60.4943,6122.0
2019-10-04 12:20:00,73.01,73.07,73.0,73.07,9800.0,60.5192,60.5689,60.5109,60.5689,9800.0
2019-10-04 12:25:00,73.08,73.11,73.08,73.11,3000.0,60.5772,60.6021,60.5772,60.6021,3000.0
2019-10-04 12:30:00,73.08,73.12,73.06,73.1,8108.0,60.5772,60.6104,60.5607,60.5938,8108.0
2019-10-04 12:35:00,73.09,73.17,73.09,73.13,3148.0,60.5855,60.6518,60.5855,60.6187,3148.0
2019-10-04 12:40:00,73.13,73.14,73.08,73.08,3000.0,60.6187,60.627,60.5772,60.5772,3000.0
2019-10-04 12:45:00,73.11,73.18,73.11,73.15,5640.0,60.6021,60.6601,60.6021,60.6353,5640.0
2019-10-04 12:50:00,73.16,73.22,73.16,73.2,3900.0,60.6436,60.6933,60.6436,60.6767,3900.0
2019-10-04 12:55:00,73.2,73.23,73.2,73.21,2640.0,60.6767,60.7016,60.6767,60.685,2640.0
2019-10-04 13:00:00,73.23,73.27,73.23,73.27,9308.0,60.7016,60.7347,60.7016,60.7347,9308.0
2019-10-04 13:05:00,73.27,73.3,73.2,73.2,4648.0,60.7347,60.7596,60.6767,60.6767,4648.0
2019-10-04 13:10:00,73.21,73.21,73.11,73.14,5652.0,60.685,60.685,60.6021,60.627,5652.0
2019-10-04 13:15:00,73.12,73.13,73.08,73.11,1250.0,60.6104,60.6187,60.5772,60.6021,1250.0
2019-10-04 13:20:00,73.14,73.18,73.13,73.15,3408.0,60.627,60.6601,60.6187,60.6353,3408.0
2019-10-04 13:25:00,73.15,73.21,73.13,73.18,6100.0,60.6353,60.685,60.6187,60.6601,6100.0
2019-10-04 13:30:00,73.2,73.29,73.2,73.29,8900.0,60.6767,60.7513,60.6767,60.7513,8900.0
2019-10-04 13:35:00,73.3,73.32,73.29,73.31,3490.0,60.7596,60.7762,60.7513,60.7679,3490.0
2019-10-04 13:40:00,73.3,73.33,73.26,73.29,8434.0,60.7596,60.7845,60.7264,60.7513,8434.0
2019-10-04 13:45:00,73.28,73.34,73.28,73.34,4000.0,60.743,60.7928,60.743,60.7928,4000.0
2019-10-04 13:50:00,73.33,73.35,73.28,73.3,6300.0,60.7845,60.801,60.743,60.7596,6300.0
2019-10-04 13:55:00,73.31,73.32,73.26,73.26,4820.0,60.7679,60.7762,60.7264,60.7264,4820.0
2019-10-04 14:00:00,73.25,73.29,73.25,73.28,7334.0,60.7182,60.7513,60.7182,60.743,7334.0
2019-10-04 14:05:00,73.28,73.28,73.25,73.26,4078.0,60.743,60.743,60.7182,60.7264,4078.0
2019-10-04 14:10:00,73.28,73.32,73.25,73.31,10804.0,60.743,60.7762,60.7182,60.7679,10804.0
2019-10-04 14:15:00,73.32,73.35,73.29,73.33,17348.0,60.7762,60.801,60.7513,60.7845,17348.0
2019-10-04 14:20:00,73.33,73.36,73.32,73.33,4202.0,60.7845,60.8093,60.7762,60.7845,4202.0
2019-10-04 14:25:00,73.35,73.35,73.29,73.31,5342.0,60.801,60.801,60.7513,60.7679,5342.0
2019-10-04 14:30:00,73.32,73.34,73.3,73.33,4128.0,60.7762,60.7928,60.7596,60.7845,4128.0
2019-10-04 14:35:00,73.33,73.33,73.29,73.31,15368.0,60.7845,60.7845,60.7513,60.7679,15368.0
2019-10-04 14:40:00,73.32,73.34,73.3,73.33,6168.0,60.7762,60.7928,60.7596,60.7845,6168.0
2019-10-04 14:45:00,73.32,73.35,73.3,73.32,4220.0,60.7762,60.801,60.7596,60.7762,4220.0
2019-10-04 14:50:00,73.31,73.33,73.28,73.33,14016.0,60.7679,60.7845,60.743,60.7845,14016.0
2019-10-04 14:55:00,73.33,73.37,73.33,73.35,12994.0,60.7845,60.8176,60.7845,60.801,12994.0
2019-10-04 15:00:00,73.37,73.39,73.34,73.39,5216.0,60.8176,60.8342,60.7928,60.8342,5216.0
2019-10-04 15:05:00,73.39,73.47,73.39,73.47,18988.0,60.8342,60.9005,60.8342,60.9005,18988.0
2019-10-04 15:10:00,73.47,73.47,73.38,73.41,10538.0,60.9005,60.9005,60.8259,60.8508,10538.0
2019-10-04 15:15:00,73.42,73.42,73.38,73.42,8408.0,60.8591,60.8591,60.8259,60.8591,8408.0
2019-10-04 15:20:00,73.42,73.42,73.35,73.35,4574.0,60.8591,60.8591,60.801,60.801,4574.0
2019-10-04 15:25:00,73.34,73.44,73.33,73.42,14366.0,60.7928,60.8756,60.7845,60.8591,14366.0
2019-10-04 15:30:00,73.42,73.46,73.41,73.43,15346.0,60.8591,60.8922,60.8508,60.8674,15346.0
2019-10-04 15:35:00,73.42,73.52,73.42,73.49,16830.0,60.8591,60.942,60.8591,60.9171,16830.0
2019-10-04 15:40:00,73.49,73.54,73.47,73.53,17162.0,60.9171,60.9585,60.9005,60.9502,17162.0
2019-10-04 15:45:00,73.53,73.61,73.52,73.61,29284.0,60.9502,61.0166,60.942,61.0166,29284.0
2019-10-04 15:50:00,73.63,73.63,73.44,73.52,36568.0,61.0331,61.0331,60.8756,60.942,36568.0
2019-10-04 15:55:00,73.54,73.69,73.52,73.61,180448.0,60.9585,61.0829,60.942,61.0166,180448.0
2019-10-07 09:30:00,73.47,73.54,73.08,73.14,17978.0,60.9005,60.9585,60.5772,60.627,17978.0
2019-10-07 09:35:00,73.14,73.14,73.0,73.03,800.0,60.627,60.627,60.5109,60.5358,800.0
2019-10-07 09:40:00,73.01,73.12,73.01,73.1,2238.0,60.5192,60.6104,60.5192,60.5938,2238.0
2019-10-07 09:45:00,73.06,73.19,73.03,73.04,6182.0,60.5607,60.6684,60.5358,60.5441,6182.0
2019-10-07 09:50:00,73.06,73.14,73.05,73.14,1616.0,60.5607,60.627,60.5524,60.627,1616.0
2019-10-07 09:55:00,73.15,73.15,73.06,73.06,6640.0,60.6353,60.6353,60.5607,60.5607,6640.0
2019-10-07 10:00:00,73.09,73.18,73.03,73.18,6136.0,60.5855,60.6601,60.5358,60.6601,6136.0
2019-10-07 10:05:00,73.18,73.19,73.11,73.19,12284.0,60.6601,60.6684,60.6021,60.6684,12284.0
2019-10-07 10:10:00,73.23,73.24,73.08,73.08,7516.0,60.7016,60.7099,60.5772,60.5772,7516.0
2019-10-07 10:15:00,73.13,73.14,73.09,73.12,10308.0,60.6187,60.627,60.5855,60.6104,10308.0
2019-10-07 10:20:00,73.16,73.17,73.03,73.1,19604.0,60.6436,60.6518,60.5358,60.5938,19604.0
2019-10-07 10:25:00,73.08,73.13,73.08,73.1,2406.0,60.5772,60.6187,60.5772,60.5938,2406.0
2019-10-07 10:30:00,73.11,73.11,73.11,73.11,1704.0,60.6021,60.6021,60.6021,60.6021,1704.0
2019-10-07 10:35:00,73.1,73.13,73.08,73.1,5686.0,60.5938,60.6187,60.5772,60.5938,5686.0
2019-10-07 10:40:00,73.11,73.18,73.11,73.17,3202.0,60.6021,60.6601,60.6021,60.6518,3202.0
2019-10-07 10:45:00,73.16,73.16,73.12,73.13,1200.0,60.6436,60.6436,60.6104,60.6187,1200.0
2019-10-07 10:50:00,73.14,73.16,73.13,73.14,2518.0,60.627,60.6436,60.6187,60.627,2518.0
2019-10-07 10:55:00,73.14,73.16,73.11,73.14,1988.0,60.627,60.6436,60.6021,60.627,1988.0
2019-10-07 11:00:00,73.11,73.12,73.08,73.11,34782.0,60.6021,60.6104,60.5772,60.6021,34782.0
2019-10-07 11:05:00,73.12,73.13,73.1,73.12,2050.0,60.6104,60.6187,60.5938,60.6104,2050.0
2019-10-07 11:10:00,73.12,73.13,73.1,73.1,3886.0,60.6104,60.6187,60.5938,60.5938,3886.0
2019-10-07 11:15:00,73.11,73.11,73.07,73.11,6272.0,60.6021,60.6021,60.5689,60.6021,6272.0
2019-10-07 11:20:00,73.12,73.14,73.1,73.1,3454.0,60.6104,60.627,60.5938,60.5938,3454.0
2019-10-07 11:25:00,73.11,73.14,73.11,73.11,63874.0,60.6021,60.627,60.6021,60.6021,63874.0
2019-10-07 11:30:00,73.15,73.25,73.14,73.25,3644.0,60.6353,60.7182,60.627,60.7182,3644.0
2019-10-07 11:35:00,73.25,73.28,73.24,73.25,3628.0,60.7182,60.743,60.7099,60.7182,3628.0
2019-10-07 11:40:00,73.22,73.29,73.22,73.29,3620.0,60.6933,60.7513,60.6933,60.7513,3620.0
2019-10-07 11:45:00,73.3,73.3,73.25,73.25,600.0,60.7596,60.7596,60.7182,60.7182,600.0
2019-10-07 11:50:00,73.25,73.33,73.25,73.32,2600.0,60.7182,60.7845,60.7182,60.7762,2600.0
2019-10-07 11:55:00,73.31,73.36,73.28,73.36,7062.0,60.7679,60.8093,60.743,60.8093,7062.0
2019-10-07 12:00:00,73.35,73.35,73.33,73.33,960.0,60.801,60.801,60.7845,60.7845,960.0
2019-10-07 12:05:00,73.38,73.42,73.37,73.39,6106.0,60.8259,60.8591,60.8176,60.8342,6106.0
2019-10-07 12:10:00,73.39,73.4,73.36,73.36,6780.0,60.8342,60.8425,60.8093,60.8093,6780.0
2019-10-07 12:15:00,73.33,73.34,73.27,73.29,2196.0,60.7845,60.7928,60.7347,60.7513,2196.0
2019-10-07 12:20:00,73.29,73.32,73.29,73.29,1504.0,60.7513,60.7762,60.7513,60.7513,1504.0
2019-10-07 12:25:00,73.3,73.3,73.19,73.2,5204.0,60.7596,60.7596,60.6684,60.6767,5204.0
2019-10-07 12:30:00,73.2,73.21,73.17,73.2,1800.0,60.6767,60.685,60.6518,60.6767,1800.0
2019-10-07 12:35:00,73.22,73.22,73.17,73.19,2560.0,60.6933,60.6933,60.6518,60.6684,2560.0
2019-10-07 12:40:00,73.22,73.22,73.16,73.18,7534.0,60.6933,60.6933,60.6436,60.6601,7534.0
2019-10-07 12:45:00,73.19,73.19,73.16,73.17,2288.0,60.6684,60.6684,60.6436,60.6518,2288.0
2019-10-07 12:50:00,73.21,73.26,73.21,73.24,3000.0,60.685,60.7264,60.685,60.7099,3000.0
2019-10-07 12:55:00,73.21,73.22,73.18,73.2,2530.0,60.685,60.6933,60.6601,60.6767,2530.0
2019-10-07 13:00:00,73.21,73.25,73.21,73.24,4026.0,60.685,60.7182,60.685,60.7099,4026.0
2019-10-07 13:05:00,73.24,73.24,73.16,73.16,5656.0,60.7099,60.7099,60.6436,60.6436,5656.0
2019-10-07 13:10:00,73.18,73.22,73.18,73.2,7280.0,60.6601,60.6933,60.6601,60.6767,7280.0
2019-10-07 13:15:00,73.19,73.25,73.19,73.24,4302.0,60.6684,60.7182,60.6684,60.7099,4302.0
2019-10-07 13:20:00,73.25,73.29,73.25,73.28,5958.0,60.7182,60.7513,60.7182,60.743,5958.0
2019-10-07 13:25:00,73.28,73.3,73.28,73.29,1200.0,60.743,60.7596,60.743,60.7513,1200.0
2019-10-07 13:30:00,73.31,73.49,73.3,73.44,7918.0,60.7679,60.9171,60.7596,60.8756,7918.0
2019-10-07 13:35:00,73.41,73.53,73.36,73.39,8810.0,60.8508,60.9502,60.8093,60.8342,8810.0
2019-10-07 13:40:00,73.41,73.42,73.4,73.42,5836.0,60.8508,60.8591,60.8425,60.8591,5836.0
2019-10-07 13:45:00,73.43,73.47,73.41,73.44,3976.0,60.8674,60.9005,60.8508,60.8756,3976.0
2019-10-07 13:50:00,73.44,73.46,73.42,73.46,3930.0,60.8756,60.8922,60.8591,60.8922,3930.0
2019-10-07 13:55:00,73.44,73.5,73.44,73.5,11896.0,60.8756,60.9254,60.8756,60.9254,11896.0
2019-10-07 14:00:00,73.48,73.5,73.46,73.46,6984.0,60.9088,60.9254,60.8922,60.8922,6984.0
2019-10-07 14:05:00,73.44,73.46,73.39,73.42,5648.0,60.8756,60.8922,60.8342,60.8591,5648.0
2019-10-07 14:10:00,73.42,73.44,73.31,73.33,8224.0,60.8591,60.8756,60.7679,60.7845,8224.0
2019-10-07 14:15:00,73.3,73.36,73.28,73.36,2400.0,60.7596,60.8093,60.743,60.8093,2400.0
2019-10-07 14:20:00,73.29,73.33,73.29,73.33,1246.0,60.7513,60.7845,60.7513,60.7845,1246.0
2019-10-07 14:25:00,73.32,73.33,73.31,73.31,2020.0,60.7762,60.7845,60.7679,60.7679,2020.0
2019-10-07 14:30:00,73.31,73.33,73.26,73.26,6582.0,60.7679,60.7845,60.7264,60.7264,6582.0
2019-10-07 14:35:00,73.29,73.29,73.23,73.29,3336.0,60.7513,60.7513,60.7016,60.7513,3336.0
2019-10-07 14:40:00,73.28,73.3,73.27,73.29,3200.0,60.743,60.7596,60.7347,60.7513,3200.0
2019-10-07 14:45:00,73.29,73.33,73.28,73.28,5200.0,60.7513,60.7845,60.743,60.743,5200.0
2019-10-07 14:50:00,73.27,73.27,73.19,73.22,4292.0,60.7347,60.7347,60.6684,60.6933,4292.0
2019-10-07 14:55:00,73.24,73.3,73.24,73.25,7102.0,60.7099,60.7596,60.7099,60.7182,7102.0
2019-10-07 15:00:00,73.23,73.3,73.23,73.28,3900.0,60.7016,60.7596,60.7016,60.743,3900.0
2019-10-07 15:05:00,73.26,73.28,73.2,73.28,6408.0,60.7264,60.743,60.6767,60.743,6408.0
2019-10-07 15:10:00,73.25,73.28,73.22,73.28,2400.0,60.7182,60.743,60.6933,60.743,2400.0
2019-10-07 15:15:00,73.33,73.33,73.29,73.3,6094.0,60.7845,60.7845,60.7513,60.7596,6094.0
2019-10-07 15:20:00,73.26,73.26,73.21,73.23,5964.0,60.7264,60.7264,60.685,60.7016,5964.0
2019-10-07 15:25:00,73.26,73.33,73.26,73.31,13606.0,60.7264,60.7845,60.7264,60.7679,13606.0
2019-10-07 15:30:00,73.3,73.3,73.13,73.14,13140.0,60.7596,60.7596,60.6187,60.627,13140.0
2019-10-07 15:35:00,73.17,73.17,73.13,73.14,5130.0,60.6518,60.6518,60.6187,60.627,5130.0
2019-10-07 15:40:00,73.14,73.17,73.12,73.14,10018.0,60.627,60.6518,60.6104,60.627,10018.0
2019-10-07 15:45:00,73.14,73.16,73.11,73.14,10814.0,60.627,60.6436,60.6021,60.627,10814.0
2019-10-07 15:50:00,73.15,73.24,73.12,73.21,34452.0,60.6353,60.7099,60.6104,60.685,34452.0
2019-10-07 15:55:00,73.24,73.36,73.2,73.2,97756.0,60.7099,60.8093,60.6767,60.6767,97756.0
2019-10-08 09:30:00,73.14,73.14,72.83,72.89,27516.0,60.627,60.627,60.37,60.4197,27516.0
2019-10-08 09:35:00,72.75,72.85,72.7,72.7,6492.0,60.3037,60.3866,60.2622,60.2622,6492.0
2019-10-08 09:40:00,72.68,72.83,72.64,72.83,22240.0,60.2457,60.37,60.2125,60.37,22240.0
2019-10-08 09:45:00,72.77,72.97,72.77,72.89,4068.0,60.3203,60.4861,60.3203,60.4197,4068.0
2019-10-08 09:50:00,72.76,72.92,72.75,72.86,4084.0,60.312,60.4446,60.3037,60.3949,4084.0
2019-10-08 09:55:00,72.79,72.91,72.78,72.83,32446.0,60.3369,60.4363,60.3286,60.37,32446.0
2019-10-08 10:00:00,72.82,72.86,72.79,72.83,10996.0,60.3617,60.3949,60.3369,60.37,10996.0
2019-10-08 10:05:00,72.84,72.88,72.69,72.69,13640.0,60.3783,60.4115,60.254,60.254,13640.0
2019-10-08 10:10:00,72.64,72.67,72.52,72.61,12042.0,60.2125,60.2374,60.113,60.1876,12042.0
2019-10-08 10:15:00,72.58,72.58,72.51,72.52,6842.0,60.1628,60.1628,60.1048,60.113,6842.0
2019-10-08 10:20:00,72.54,72.54,72.39,72.45,8452.0,60.1296,60.1296,60.0053,60.055,8452.0
2019-10-08 10:25:00,72.43,72.5,72.43,72.46,36576.0,60.0384,60.0965,60.0384,60.0633,36576.0
2019-10-08 10:30:00,72.5,72.52,72.37,72.39,4540.0,60.0965,60.113,59.9887,60.0053,4540.0
2019-10-08 10:35:00,72.36,72.45,72.35,72.45,9960.0,59.9804,60.055,59.9721,60.055,9960.0
2019-10-08 10:40:00,72.45,72.45,72.3,72.3,7454.0,60.055,60.055,59.9307,59.9307,7454.0
2019-10-08 10:45:00,72.28,72.36,72.25,72.35,6672.0,59.9141,59.9804,59.8892,59.9721,6672.0
2019-10-08 10:50:00,72.35,72.44,72.35,72.44,14262.0,59.9721,60.0467,59.9721,60.0467,14262.0
2019-10-08 10:55:00,72.45,72.58,72.45,72.58,6944.0,60.055,60.1628,60.055,60.1628,6944.0
2019-10-08 11:00:00,72.59,72.67,72.59,72.65,14908.0,60.1711,60.2374,60.1711,60.2208,14908.0
2019-10-08 11:05:00,72.66,72.68,72.61,72.67,22944.0,60.2291,60.2457,60.1876,60.2374,22944.0
2019-10-08 11:10:00,72.67,72.74,72.64,72.69,8322.0,60.2374,60.2954,60.2125,60.254,8322.0
2019-10-08 11:15:00,72.7,72.85,72.7,72.85,9548.0,60.2622,60.3866,60.2622,60.3866,9548.0
2019-10-08 11:20:00,72.85,72.85,72.69,72.71,10286.0,60.3866,60.3866,60.254,60.2705,10286.0
2019-10-08 11:25:00,72.73,72.73,72.61,72.61,5596.0,60.2871,60.2871,60.1876,60.1876,5596.0
2019-10-08 11:30:00,72.62,72.64,72.54,72.55,12038.0,60.1959,60.2125,60.1296,60.1379,12038.0
2019-10-08 11:35:00,72.55,72.72,72.55,72.68,3972.0,60.1379,60.2788,60.1379,60.2457,3972.0
2019-10-08 11:40:00,72.68,72.72,72.67,72.71,5708.0,60.2457,60.2788,60.2374,60.2705,5708.0
2019-10-08 11:45:00,72.71,72.73,72.7,72.71,3572.0,60.2705,60.2871,60.2622,60.2705,3572.0
2019-10-08 11:50:00,72.67,72.73,72.66,72.72,3806.0,60.2374,60.2871,60.2291,60.2788,3806.0
2019-10-08 11:55:00,72.72,72.82,72.72,72.78,6528.0,60.2788,60.3617,60.2788,60.3286,6528.0
2019-10-08 12:00:00,72.8,72.85,72.79,72.81,10482.0,60.3451,60.3866,60.3369,60.3534,10482.0
2019-10-08 12:05:00,72.81,72.85,72.79,72.83,5862.0,60.3534,60.3866,60.3369,60.37,5862.0
2019-10-08 12:10:00,72.83,72.92,72.83,72.92,9652.0,60.37,60.4446,60.37,60.4446,9652.0
2019-10-08 12:15:00,72.94,72.94,72.88,72.91,10452.0,60.4612,60.4612,60.4115,60.4363,10452.0
2019-10-08 12:20:00,72.93,72.98,72.92,72.96,7602.0,60.4529,60.4943,60.4446,60.4778,7602.0
2019-10-08 12:25:00,72.98,73.02,72.98,73.0,5028.0,60.4943,60.5275,60.4943,60.5109,5028.0
2019-10-08 12:30:00,73.01,73.01,72.93,72.95,8678.0,60.5192,60.5192,60.4529,60.4695,8678.0
2019-10-08 12:35:00,72.92,72.92,72.91,72.92,2036.0,60.4446,60.4446,60.4363,60.4446,2036.0
2019-10-08 12:40:00,72.92,72.94,72.89,72.92,6308.0,60.4446,60.4612,60.4197,60.4446,6308.0
2019-10-08 12:45:00,72.94,72.99,72.85,72.85,6876.0,60.4612,60.5026,60.3866,60.3866,6876.0
2019-10-08 12:50:00,72.85,72.9,72.82,72.9,5614.0,60.3866,60.428,60.3617,60.428,5614.0
2019-10-08 12:55:00,72.89,72.9,72.86,72.89,4420.0,60.4197,60.428,60.3949,60.4197,4420.0
2019-10-08 13:00:00,72.88,72.91,72.88,72.91,4598.0,60.4115,60.4363,60.4115,60.4363,4598.0
2019-10-08 13:05:00,72.91,72.92,72.89,72.91,5974.0,60.4363,60.4446,60.4197,60.4363,5974.0
2019-10-08 13:10:00,72.89,72.92,72.87,72.91,3800.0,60.4197,60.4446,60.4032,60.4363,3800.0
2019-10-08 13:15:00,72.92,72.92,72.87,72.92,3450.0,60.4446,60.4446,60.4032,60.4446,3450.0
2019-10-08 13:20:00,72.96,73.01,72.94,73.01,10470.0,60.4778,60.5192,60.4612,60.5192,10470.0
2019-10-08 13:25:00,73.04,73.13,73.03,73.1,16586.0,60.5441,60.6187,60.5358,60.5938,16586.0
2019-10-08 13:30:00,73.11,73.14,73.1,73.14,5226.0,60.6021,60.627,60.5938,60.627,5226.0
2019-10-08 13:35:00,73.11,73.17,73.08,73.17,4284.0,60.6021,60.6518,60.5772,60.6518,4284.0
2019-10-08 13:40:00,73.16,73.19,73.16,73.19,2366.0,60.6436,60.6684,60.6436,60.6684,2366.0
2019-10-08 13:45:00,73.19,73.21,73.18,73.2,6002.0,60.6684,60.685,60.6601,60.6767,6002.0
2019-10-08 13:50:00,73.21,73.24,73.2,73.24,9260.0,60.685,60.7099,60.6767,60.7099,9260.0
2019-10-08 13:55:00,73.22,73.26,73.19,73.25,17902.0,60.6933,60.7264,60.6684,60.7182,17902.0
2019-10-08 14:00:00,73.25,73.26,73.08,73.08,16608.0,60.7182,60.7264,60.5772,60.5772,16608.0
2019-10-08 14:05:00,73.1,73.26,73.1,73.26,7744.0,60.5938,60.7264,60.5938,60.7264,7744.0
2019-10-08 14:10:00,73.25,73.25,73.18,73.2,7176.0,60.7182,60.7182,60.6601,60.6767,7176.0
2019-10-08 14:15:00,73.22,73.26,73.22,73.24,11814.0,60.6933,60.7264,60.6933,60.7099,11814.0
2019-10-08 14:20:00,73.24,73.24,73.19,73.21,8304.0,60.7099,60.7099,60.6684,60.685,8304.0
2019-10-08 14:25:00,73.22,73.24,73.17,73.17,9310.0,60.6933,60.7099,60.6518,60.6518,9310.0
2019-10-08 14:30:00,73.2,73.27,73.14,73.23,13170.0,60.6767,60.7347,60.627,60.7016,13170.0
2019-10-08 14:35:00,73.25,73.34,73.25,73.3,12848.0,60.7182,60.7928,60.7182,60.7596,12848.0
2019-10-08 14:40:00,73.29,73.35,73.23,73.34,9400.0,60.7513,60.801,60.7016,60.7928,9400.0
2019-10-08 14:45:00,73.33,73.39,73.32,73.39,11154.0,60.7845,60.8342,60.7762,60.8342,11154.0
2019-10-08 14:50:00,73.41,73.41,73.23,73.24,11456.0,60.8508,60.8508,60.7016,60.7099,11456.0
2019-10-08 14:55:00,73.24,73.26,73.01,73.16,21832.0,60.7099,60.7264,60.5192,60.6436,21832.0
2019-10-08 15:00:00,73.16,73.22,73.04,73.06,16410.0,60.6436,60.6933,60.5441,60.5607,16410.0
2019-10-08 15:05:00,73.05,73.12,73.05,73.07,10842.0,60.5524,60.6104,60.5524,60.5689,10842.0
2019-10-08 15:10:00,73.06,73.12,72.98,73.11,15984.0,60.5607,60.6104,60.4943,60.6021,15984.0
2019-10-08 15:15:00,73.11,73.19,73.09,73.19,17650.0,60.6021,60.6684,60.5855,60.6684,17650.0
2019-10-08 15:20:00,73.16,73.23,73.13,73.13,10064.0,60.6436,60.7016,60.6187,60.6187,10064.0
2019-10-08 15:25:00,73.11,73.14,73.1,73.14,15780.0,60.6021,60.627,60.5938,60.627,15780.0
2019-10-08 15:30:00,73.13,73.21,73.13,73.15,39388.0,60.6187,60.685,60.6187,60.6353,39388.0
2019-10-08 15:35:00,73.14,73.16,72.91,72.91,20652.0,60.627,60.6436,60.4363,60.4363,20652.0
2019-10-08 15:40:00,72.92,73.0,72.89,72.92,19456.0,60.4446,60.5109,60.4197,60.4446,19456.0
2019-10-08 15:45:00,72.94,72.97,72.91,72.95,25560.0,60.4612,60.4861,60.4363,60.4695,25560.0
2019-10-08 15:50:00,72.94,73.01,72.9,72.95,53486.0,60.4612,60.5192,60.428,60.4695,53486.0
2019-10-08 15:55:00,72.92,73.02,72.88,72.96,258726.0,60.4446,60.5275,60.4115,60.4778,258726.0
2019-10-09 09:30:00,73.11,73.46,72.98,73.26,59410.0,60.6021,60.8922,60.4943,60.7264,59410.0
2019-10-09 09:35:00,73.33,73.53,73.31,73.53,9894.0,60.7845,60.9502,60.7679,60.9502,9894.0
2019-10-09 09:40:00,73.5,73.55,73.38,73.55,15972.0,60.9254,60.9668,60.8259,60.9668,15972.0
2019-10-09 09:45:00,73.53,73.56,73.47,73.48,8788.0,60.9502,60.9751,60.9005,60.9088,8788.0
2019-10-09 09:50:00,73.49,73.49,73.32,73.32,9616.0,60.9171,60.9171,60.7762,60.7762,9616.0
2019-10-09 09:55:00,73.34,73.36,73.21,73.23,8292.0,60.7928,60.8093,60.685,60.7016,8292.0
2019-10-09 10:00:00,73.25,73.32,73.1,73.1,20806.0,60.7182,60.7762,60.5938,60.5938,20806.0
2019-10-09 10:05:00,73.11,73.31,73.11,73.31,8400.0,60.6021,60.7679,60.6021,60.7679,8400.0
2019-10-09 10:10:00,73.34,73.36,73.24,73.27,10658.0,60.7928,60.8093,60.7099,60.7347,10658.0
2019-10-09 10:15:00,73.27,73.32,73.25,73.32,14372.0,60.7347,60.7762,60.7182,60.7762,14372.0
2019-10-09 10:20:00,73.3,73.37,73.28,73.35,14482.0,60.7596,60.8176,60.743,60.801,14482.0
2019-10-09 10:25:00,73.33,73.4,73.29,73.4,14450.0,60.7845,60.8425,60.7513,60.8425,14450.0
2019-10-09 10:30:00,73.41,73.44,73.34,73.34,7884.0,60.8508,60.8756,60.7928,60.7928,7884.0
2019-10-09 10:35:00,73.32,73.35,73.26,73.26,1800.0,60.7762,60.801,60.7264,60.7264,1800.0
2019-10-09 10:40:00,73.28,73.32,73.25,73.32,13402.0,60.743,60.7762,60.7182,60.7762,13402.0
2019-10-09 10:45:00,73.33,73.41,73.33,73.39,8066.0,60.7845,60.8508,60.7845,60.8342,8066.0
2019-10-09 10:50:00,73.39,73.4,73.3,73.3,4400.0,60.8342,60.8425,60.7596,60.7596,4400.0
2019-10-09 10:55:00,73.3,73.33,73.25,73.31,8520.0,60.7596,60.7845,60.7182,60.7679,8520.0
2019-10-09 11:00:00,73.3,73.32,73.21,73.25,16502.0,60.7596,60.7762,60.685,60.7182,16502.0
2019-10-09 11:05:00,73.25,73.26,73.22,73.25,4800.0,60.7182,60.7264,60.6933,60.7182,4800.0
2019-10-09 11:10:00,73.26,73.33,73.22,73.32,9436.0,60.7264,60.7845,60.6933,60.7762,9436.0
2019-10-09 11:15:00,73.33,73.44,73.31,73.44,5720.0,60.7845,60.8756,60.7679,60.8756,5720.0
2019-10-09 11:20:00,73.42,73.46,73.36,73.44,11064.0,60.8591,60.8922,60.8093,60.8756,11064.0
2019-10-09 11:25:00,73.44,73.44,73.31,73.31,7048.0,60.8756,60.8756,60.7679,60.7679,7048.0
2019-10-09 11:30:00,73.31,73.35,73.29,73.32,6142.0,60.7679,60.801,60.7513,60.7762,6142.0
2019-10-09 11:35:00,73.32,73.38,73.32,73.33,7276.0,60.7762,60.8259,60.7762,60.7845,7276.0
2019-10-09 11:40:00,73.34,73.36,73.22,73.22,17274.0,60.7928,60.8093,60.6933,60.6933,17274.0
2019-10-09 11:45:00,73.22,73.32,73.22,73.32,9558.0,60.6933,60.7762,60.6933,60.7762,9558.0
2019-10-09 11:50:00,73.32,73.42,73.32,73.36,9998.0,60.7762,60.8591,60.7762,60.8093,9998.0
2019-10-09 11:55:00,73.36,73.4,73.35,73.36,5404.0,60.8093,60.8425,60.801,60.8093,5404.0
2019-10-09 12:00:00,73.38,73.39,73.35,73.39,4726.0,60.8259,60.8342,60.801,60.8342,4726.0
2019-10-09 12:05:00,73.41,73.47,73.39,73.47,8378.0,60.8508,60.9005,60.8342,60.9005,8378.0
2019-10-09 12:10:00,73.42,73.48,73.42,73.46,4062.0,60.8591,60.9088,60.8591,60.8922,4062.0
2019-10-09 12:15:00,73.44,73.44,73.37,73.37,1284.0,60.8756,60.8756,60.8176,60.8176,1284.0
2019-10-09 12:20:00,73.41,73.43,73.35,73.42,7946.0,60.8508,60.8674,60.801,60.8591,7946.0
2019-10-09 12:25:00,73.38,73.38,73.33,73.38,2200.0,60.8259,60.8259,60.7845,60.8259,2200.0
2019-10-09 12:30:00,73.39,73.39,73.36,73.36,600.0,60.8342,60.8342,60.8093,60.8093,600.0
2019-10-09 12:35:00,73.36,73.38,73.35,73.38,2800.0,60.8093,60.8259,60.801,60.8259,2800.0
2019-10-09 12:40:00,73.39,73.41,73.38,73.38,5800.0,60.8342,60.8508,60.8259,60.8259,5800.0
2019-10-09 12:45:00,73.39,73.42,73.36,73.42,7832.0,60.8342,60.8591,60.8093,60.8591,7832.0
2019-10-09 12:50:00,73.4,73.41,73.39,73.41,1898.0,60.8425,60.8508,60.8342,60.8508,1898.0
2019-10-09 12:55:00,73.39,73.41,73.36,73.36,5350.0,60.8342,60.8508,60.8093,60.8093,5350.0
2019-10-09 13:00:00,73.37,73.5,73.37,73.46,10676.0,60.8176,60.9254,60.8176,60.8922,10676.0
2019-10-09 13:05:00,73.44,73.48,73.44,73.47,2400.0,60.8756,60.9088,60.8756,60.9005,2400.0
2019-10-09 13:10:00,73.47,73.53,73.46,73.53,3802.0,60.9005,60.9502,60.8922,60.9502,3802.0
2019-10-09 13:15:00,73.53,73.54,73.51,73.52,1270.0,60.9502,60.9585,60.9337,60.942,1270.0
2019-10-09 13:20:00,73.52,73.59,73.52,73.59,11016.0,60.942,61.0,60.942,61.0,11016.0
2019-10-09 13:25:00,73.61,73.67,73.54,73.56,35498.0,61.0166,61.0663,60.9585,60.9751,35498.0
2019-10-09 13:30:00,73.54,73.61,73.52,73.58,9044.0,60.9585,61.0166,60.942,60.9917,9044.0
2019-10-09 13:35:00,73.57,73.64,73.57,73.61,5022.0,60.9834,61.0414,60.9834,61.0166,5022.0
2019-10-09 13:40:00,73.58,73.63,73.57,73.61,6742.0,60.9917,61.0331,60.9834,61.0166,6742.0
2019-10-09 13:45:00,73.6,73.61,73.49,73.55,11540.0,61.0083,61.0166,60.9171,60.9668,11540.0
2019-10-09 13:50:00,73.54,73.61,73.53,73.61,11570.0,60.9585,61.0166,60.9502,61.0166,11570.0
2019-10-09 13:55:00,73.6,73.62,73.55,73.55,8118.0,61.0083,61.0249,60.9668,60.9668,8118.0
2019-10-09 14:00:00,73.54,73.58,73.51,73.54,3964.0,60.9585,60.9917,60.9337,60.9585,3964.0
2019-10-09 14:05:00,73.56,73.57,73.54,73.57,4402.0,60.9751,60.9834,60.9585,60.9834,4402.0
2019-10-09 14:10:00,73.57,73.58,73.51,73.51,7542.0,60.9834,60.9917,60.9337,60.9337,7542.0
2019-10-09 14:15:00,73.52,73.61,73.52,73.58,12280.0,60.942,61.0166,60.942,60.9917,12280.0
2019-10-09 14:20:00,73.61,73.63,73.58,73.63,2178.0,61.0166,61.0331,60.9917,61.0331,2178.0
2019-10-09 14:25:00,73.59,73.66,73.58,73.63,35824.0,61.0,61.058,60.9917,61.0331,35824.0
2019-10-09 14:30:00,73.63,73.66,73.6,73.66,3858.0,61.0331,61.058,61.0083,61.058,3858.0
2019-10-09 14:35:00,73.66,73.7,73.6,73.6,8052.0,61.058,61.0912,61.0083,61.0083,8052.0
2019-10-09 14:40:00,73.61,73.67,73.6,73.63,6286.0,61.0166,61.0663,61.0083,61.0331,6286.0
2019-10-09 14:45:00,73.64,73.64,73.59,73.59,5996.0,61.0414,61.0414,61.0,61.0,5996.0
2019-10-09 14:50:00,73.58,73.64,73.54,73.64,14160.0,60.9917,61.0414,60.9585,61.0414,14160.0
2019-10-09 14:55:00,73.62,73.64,73.59,73.64,7860.0,61.0249,61.0414,61.0,61.0414,7860.0
2019-10-09 15:00:00,73.64,73.67,73.63,73.66,4512.0,61.0414,61.0663,61.0331,61.058,4512.0
2019-10-09 15:05:00,73.63,73.67,73.63,73.67,6294.0,61.0331,61.0663,61.0331,61.0663,6294.0
2019-10-09 15:10:00,73.65,73.66,73.62,73.65,7640.0,61.0497,61.058,61.0249,61.0497,7640.0
2019-10-09 15:15:00,73.66,73.7,73.64,73.67,9926.0,61.058,61.0912,61.0414,61.0663,9926.0
2019-10-09 15:20:00,73.67,73.71,73.66,73.7,10706.0,61.0663,61.0995,61.058,61.0912,10706.0
2019-10-09 15:25:00,73.7,73.71,73.64,73.66,9230.0,61.0912,61.0995,61.0414,61.058,9230.0
2019-10-09 15:30:00,73.65,73.66,73.61,73.63,10626.0,61.0497,61.058,61.0166,61.0331,10626.0
2019-10-09 15:35:00,73.63,73.69,73.62,73.68,14522.0,61.0331,61.0829,61.0249,61.0746,14522.0
2019-10-09 15:40:00,73.68,73.68,73.45,73.45,20714.0,61.0746,61.0746,60.8839,60.8839,20714.0
2019-10-09 15:45:00,73.42,73.45,73.33,73.39,21212.0,60.8591,60.8839,60.7845,60.8342,21212.0
2019-10-09 15:50:00,73.36,73.44,73.35,73.43,47914.0,60.8093,60.8756,60.801,60.8674,47914.0
2019-10-09 15:55:00,73.45,73.45,73.29,73.33,121962.0,60.8839,60.8839,60.7513,60.7845,121962.0
2019-10-10 09:30:00,73.2,73.53,72.71,72.84,35670.0,60.6767,60.9502,60.2705,60.3783,35670.0
2019-10-10 09:35:00,72.95,72.96,72.86,72.86,2052.0,60.4695,60.4778,60.3949,60.3949,2052.0
2019-10-10 09:40:00,72.82,72.89,72.76,72.88,4930.0,60.3617,60.4197,60.312,60.4115,4930.0
2019-10-10 09:45:00,72.89,73.03,72.87,72.98,10500.0,60.4197,60.5358,60.4032,60.4943,10500.0
2019-10-10 09:50:00,73.03,73.03,72.93,73.01,22298.0,60.5358,60.5358,60.4529,60.5192,22298.0
2019-10-10 09:55:00,73.01,73.23,73.01,73.22,14530.0,60.5192,60.7016,60.5192,60.6933,14530.0
2019-10-10 10:00:00,73.22,73.33,73.17,73.24,8924.0,60.6933,60.7845,60.6518,60.7099,8924.0
2019-10-10 10:05:00,73.27,73.45,73.26,73.37,8154.0,60.7347,60.8839,60.7264,60.8176,8154.0
2019-10-10 10:10:00,73.36,73.37,73.22,73.3,13696.0,60.8093,60.8176,60.6933,60.7596,13696.0
2019-10-10 10:15:00,73.28,73.47,73.27,73.42,38292.0,60.743,60.9005,60.7347,60.8591,38292.0
2019-10-10 10:20:00,73.43,73.43,73.36,73.36,4958.0,60.8674,60.8674,60.8093,60.8093,4958.0
2019-10-10 10:25:00,73.28,73.3,73.16,73.23,12814.0,60.743,60.7596,60.6436,60.7016,12814.0
2019-10-10 10:30:00,73.23,73.28,73.22,73.25,5200.0,60.7016,60.743,60.6933,60.7182,5200.0
2019-10-10 10:35:00,73.27,73.27,73.18,73.22,3798.0,60.7347,60.7347,60.6601,60.6933,3798.0
2019-10-10 10:40:00,73.2,73.25,73.14,73.16,11210.0,60.6767,60.7182,60.627,60.6436,11210.0
2019-10-10 10:45:00,73.15,73.17,73.09,73.09,9222.0,60.6353,60.6518,60.5855,60.5855,9222.0
2019-10-10 10:50:00,73.11,73.21,73.11,73.15,14334.0,60.6021,60.685,60.6021,60.6353,14334.0
2019-10-10 10:55:00,73.19,73.22,73.11,73.2,2062.0,60.6684,60.6933,60.6021,60.6767,2062.0
2019-10-10 11:00:00,73.15,73.22,73.14,73.17,5290.0,60.6353,60.6933,60.627,60.6518,5290.0
2019-10-10 11:05:00,73.23,73.26,73.14,73.26,14870.0,60.7016,60.7264,60.627,60.7264,14870.0
2019-10-10 11:10:00,73.26,73.31,73.24,73.28,3858.0,60.7264,60.7679,60.7099,60.743,3858.0
2019-10-10 11:15:00,73.3,73.33,73.29,73.33,3152.0,60.7596,60.7845,60.7513,60.7845,3152.0
2019-10-10 11:20:00,73.29,73.33,73.29,73.32,3482.0,60.7513,60.7845,60.7513,60.7762,3482.0
2019-10-10 11:25:00,73.3,73.38,73.28,73.36,10084.0,60.7596,60.8259,60.743,60.8093,10084.0
2019-10-10 11:30:00,73.37,73.41,73.34,73.36,7200.0,60.8176,60.8508,60.7928,60.8093,7200.0
2019-10-10 11:35:00,73.33,73.36,73.31,73.32,9654.0,60.7845,60.8093,60.7679,60.7762,9654.0
2019-10-10 11:40:00,73.29,73.33,73.29,73.29,5648.0,60.7513,60.7845,60.7513,60.7513,5648.0
2019-10-10 11:45:00,73.32,73.36,73.26,73.36,10044.0,60.7762,60.8093,60.7264,60.8093,10044.0
2019-10-10 11:50:00,73.33,73.33,73.24,73.24,9062.0,60.7845,60.7845,60.7099,60.7099,9062.0
2019-10-10 11:55:00,73.27,73.3,73.26,73.3,3202.0,60.7347,60.7596,60.7264,60.7596,3202.0
2019-10-10 12:00:00,73.28,73.28,73.25,73.26,4788.0,60.743,60.743,60.7182,60.7264,4788.0
2019-10-10 12:05:00,73.27,73.32,73.27,73.31,7388.0,60.7347,60.7762,60.7347,60.7679,7388.0
2019-10-10 12:10:00,73.29,73.37,73.28,73.36,5910.0,60.7513,60.8176,60.743,60.8093,5910.0
2019-10-10 12:15:00,73.38,73.4,73.38,73.38,4578.0,60.8259,60.8425,60.8259,60.8259,4578.0
2019-10-10 12:20:00,73.35,73.35,73.3,73.31,3258.0,60.801,60.801,60.7596,60.7679,3258.0
2019-10-10 12:25:00,73.29,73.36,73.27,73.34,11136.0,60.7513,60.8093,60.7347,60.7928,11136.0
2019-10-10 12:30:00,73.3,73.33,73.23,73.25,7890.0,60.7596,60.7845,60.7016,60.7182,7890.0
2019-10-10 12:35:00,73.26,73.33,73.26,73.3,4464.0,60.7264,60.7845,60.7264,60.7596,4464.0
2019-10-10 12:40:00,73.31,73.33,73.29,73.33,5792.0,60.7679,60.7845,60.7513,60.7845,5792.0
2019-10-10 12:45:00,73.33,73.39,73.32,73.39,19962.0,60.7845,60.8342,60.7762,60.8342,19962.0
2019-10-10 12:50:00,73.39,73.42,73.35,73.36,9886.0,60.8342,60.8591,60.801,60.8093,9886.0
2019-10-10 12:55:00,73.35,73.35,73.24,73.26,24498.0,60.801,60.801,60.7099,60.7264,24498.0
2019-10-10 13:00:00,73.27,73.33,73.27,73.33,5992.0,60.7347,60.7845,60.7347,60.7845,5992.0
2019-10-10 13:05:00,73.31,73.37,73.31,73.36,9952.0,60.7679,60.8176,60.7679,60.8093,9952.0
2019-10-10 13:10:00,73.35,73.35,73.31,73.33,12960.0,60.801,60.801,60.7679,60.7845,12960.0
2019-10-10 13:15:00,73.3,73.3,73.26,73.28,10942.0,60.7596,60.7596,60.7264,60.743,10942.0
2019-10-10 13:20:00,73.28,73.29,73.24,73.24,11056.0,60.743,60.7513,60.7099,60.7099,11056.0
2019-10-10 13:25:00,73.22,73.27,73.22,73.25,6698.0,60.6933,60.7347,60.6933,60.7182,6698.0
2019-10-10 13:30:00,73.25,73.25,73.21,73.22,5610.0,60.7182,60.7182,60.685,60.6933,5610.0
2019-10-10 13:35:00,73.25,73.27,73.25,73.27,4186.0,60.7182,60.7347,60.7182,60.7347,4186.0
2019-10-10 13:40:00,73.27,73.27,73.23,73.24,4294.0,60.7347,60.7347,60.7016,60.7099,4294.0
2019-10-10 13:45:00,73.23,73.34,73.23,73.33,10800.0,60.7016,60.7928,60.7016,60.7845,10800.0
2019-10-10 13:50:00,73.33,73.36,73.33,73.35,2726.0,60.7845,60.8093,60.7845,60.801,2726.0
2019-10-10 13:55:00,73.31,73.36,73.29,73.31,15150.0,60.7679,60.8093,60.7513,60.7679,15150.0
2019-10-10 14:00:00,73.27,73.32,73.26,73.3,10326.0,60.7347,60.7762,60.7264,60.7596,10326.0
2019-10-10 14:05:00,73.31,73.31,73.1,73.17,15796.0,60.7679,60.7679,60.5938,60.6518,15796.0
2019-10-10 14:10:00,73.17,73.24,73.14,73.19,17918.0,60.6518,60.7099,60.627,60.6684,17918.0
2019-10-10 14:15:00,73.2,73.21,73.14,73.14,8380.0,60.6767,60.685,60.627,60.627,8380.0
2019-10-10 14:20:00,73.15,73.22,73.13,73.2,18130.0,60.6353,60.6933,60.6187,60.6767,18130.0
2019-10-10 14:25:00,73.18,73.19,73.14,73.19,4806.0,60.6601,60.6684,60.627,60.6684,4806.0
2019-10-10 14:30:00,73.18,73.25,73.18,73.24,6940.0,60.6601,60.7182,60.6601,60.7099,6940.0
2019-10-10 14:35:00,73.2,73.21,73.16,73.16,10258.0,60.6767,60.685,60.6436,60.6436,10258.0
2019-10-10 14:40:00,73.14,73.16,73.11,73.14,8106.0,60.627,60.6436,60.6021,60.627,8106.0
2019-10-10 14:45:00,73.15,73.16,73.11,73.11,9204.0,60.6353,60.6436,60.6021,60.6021,9204.0
2019-10-10 14:50:00,73.12,73.16,73.11,73.13,12438.0,60.6104,60.6436,60.6021,60.6187,12438.0
2019-10-10 14:55:00,73.13,73.14,73.11,73.12,12238.0,60.6187,60.627,60.6021,60.6104,12238.0
2019-10-10 15:00:00,73.13,73.17,73.06,73.16,27306.0,60.6187,60.6518,60.5607,60.6436,27306.0
2019-10-10 15:05:00,73.17,73.18,73.12,73.13,8872.0,60.6518,60.6601,60.6104,60.6187,8872.0
2019-10-10 15:10:00,73.13,73.14,73.08,73.14,10400.0,60.6187,60.627,60.5772,60.627,10400.0
2019-10-10 15:15:00,73.15,73.22,73.14,73.19,36726.0,60.6353,60.6933,60.627,60.6684,36726.0
2019-10-10 15:20:00,73.18,73.23,73.17,73.2,9986.0,60.6601,60.7016,60.6518,60.6767,9986.0
2019-10-10 15:25:00,73.2,73.25,73.19,73.2,14126.0,60.6767,60.7182,60.6684,60.6767,14126.0
2019-10-10 15:30:00,73.21,73.21,73.14,73.14,25380.0,60.685,60.685,60.627,60.627,25380.0
2019-10-10 15:35:00,73.14,73.15,73.09,73.1,32354.0,60.627,60.6353,60.5855,60.5938,32354.0
2019-10-10 15:40:00,73.1,73.2,73.08,73.14,30342.0,60.5938,60.6767,60.5772,60.627,30342.0
2019-10-10 15:45:00,73.14,73.22,73.13,73.22,25430.0,60.627,60.6933,60.6187,60.6933,25430.0
2019-10-10 15:50:00,73.22,73.33,73.22,73.31,51730.0,60.6933,60.7845,60.6933,60.7679,51730.0
2019-10-10 15:55:00,73.27,73.27,73.12,73.21,185274.0,60.7347,60.7347,60.6104,60.685,185274.0
2019-10-11 09:30:00,73.11,73.14,73.11,73.14,12834.0,60.6021,60.627,60.6021,60.627,12834.0
2019-10-11 09:35:00,73.16,73.16,72.87,72.87,6508.0,60.6436,60.6436,60.4032,60.4032,6508.0
2019-10-11 09:40:00,72.97,73.22,72.92,73.21,4000.0,60.4861,60.6933,60.4446,60.685,4000.0
2019-10-11 09:45:00,73.17,73.24,73.1,73.19,12066.0,60.6518,60.7099,60.5938,60.6684,12066.0
2019-10-11 09:50:00,73.16,73.2,73.05,73.05,5090.0,60.6436,60.6767,60.5524,60.5524,5090.0
2019-10-11 09:55:00,73.02,73.16,72.99,73.13,6896.0,60.5275,60.6436,60.5026,60.6187,6896.0
2019-10-11 10:00:00,73.13,73.21,73.02,73.11,14646.0,60.6187,60.685,60.5275,60.6021,14646.0
2019-10-11 10:05:00,73.11,73.21,73.07,73.21,6848.0,60.6021,60.685,60.5689,60.685,6848.0
2019-10-11 10:10:00,73.17,73.21,73.14,73.14,9652.0,60.6518,60.685,60.627,60.627,9652.0
2019-10-11 10:15:00,73.14,73.26,73.11,73.14,11478.0,60.627,60.7264,60.6021,60.627,11478.0
2019-10-11 10:20:00,73.14,73.17,73.07,73.14,4916.0,60.627,60.6518,60.5689,60.627,4916.0
2019-10-11 10:25:00,73.11,73.14,72.92,73.03,59946.0,60.6021,60.627,60.4446,60.5358,59946.0
2019-10-11 10:30:00,73.03,73.08,73.0,73.05,7784.0,60.5358,60.5772,60.5109,60.5524,7784.0
2019-10-11 10:35:00,73.07,73.07,72.94,72.94,15284.0,60.5689,60.5689,60.4612,60.4612,15284.0
2019-10-11 10:40:00,72.91,73.0,72.85,72.85,40454.0,60.4363,60.5109,60.3866,60.3866,40454.0
2019-10-11 10:45:00,72.85,72.89,72.79,72.88,13954.0,60.3866,60.4197,60.3369,60.4115,13954.0
2019-10-11 10:50:00,72.89,72.89,72.8,72.82,11644.0,60.4197,60.4197,60.3451,60.3617,11644.0
2019-10-11 10:55:00,72.83,72.9,72.82,72.87,13278.0,60.37,60.428,60.3617,60.4032,13278.0
2019-10-11 11:00:00,72.89,72.9,72.85,72.85,50990.0,60.4197,60.428,60.3866,60.3866,50990.0
2019-10-11 11:05:00,72.86,72.86,72.77,72.78,27720.0,60.3949,60.3949,60.3203,60.3286,27720.0
2019-10-11 11:10:00,72.77,72.8,72.71,72.76,22052.0,60.3203,60.3451,60.2705,60.312,22052.0
2019-10-11 11:15:00,72.76,72.8,72.74,72.76,37132.0,60.312,60.3451,60.2954,60.312,37132.0
2019-10-11 11:20:00,72.78,72.79,72.7,72.75,15846.0,60.3286,60.3369,60.2622,60.3037,15846.0
2019-10-11 11:25:00,72.74,72.78,72.71,72.76,21326.0,60.2954,60.3286,60.2705,60.312,21326.0
2019-10-11 11:30:00,72.78,72.89,72.77,72.86,25406.0,60.3286,60.4197,60.3203,60.3949,25406.0
2019-10-11 11:35:00,72.87,72.98,72.86,72.87,17210.0,60.4032,60.4943,60.3949,60.4032,17210.0
2019-10-11 11:40:00,72.86,72.86,72.68,72.68,25208.0,60.3949,60.3949,60.2457,60.2457,25208.0
2019-10-11 11:45:00,72.71,72.81,72.66,72.67,13864.0,60.2705,60.3534,60.2291,60.2374,13864.0
2019-10-11 11:50:00,72.64,72.74,72.64,72.7,4666.0,60.2125,60.2954,60.2125,60.2622,4666.0
2019-10-11 11:55:00,72.7,72.77,72.69,72.77,10254.0,60.2622,60.3203,60.254,60.3203,10254.0
2019-10-11 12:00:00,72.77,72.79,72.73,72.76,16194.0,60.3203,60.3369,60.2871,60.312,16194.0
2019-10-11 12:05:00,72.77,72.8,72.77,72.8,4560.0,60.3203,60.3451,60.3203,60.3451,4560.0
2019-10-11 12:10:00,72.8,72.86,72.8,72.83,7578.0,60.3451,60.3949,60.3451,60.37,7578.0
2019-10-11 12:15:00,72.83,72.86,72.8,72.81,6970.0,60.37,60.3949,60.3451,60.3534,6970.0
2019-10-11 12:20:00,72.8,72.82,72.8,72.81,8204.0,60.3451,60.3617,60.3451,60.3534,8204.0
2019-10-11 12:25:00,72.91,73.0,72.91,73.0,2744.0,60.4363,60.5109,60.4363,60.5109,2744.0
2019-10-11 12:30:00,72.98,73.0,72.85,72.92,6302.0,60.4943,60.5109,60.3866,60.4446,6302.0
2019-10-11 12:35:00,72.94,72.97,72.88,72.88,2906.0,60.4612,60.4861,60.4115,60.4115,2906.0
2019-10-11 12:40:00,72.91,72.96,72.89,72.96,1880.0,60.4363,60.4778,60.4197,60.4778,1880.0
2019-10-11 12:45:00,72.96,73.0,72.93,72.97,30376.0,60.4778,60.5109,60.4529,60.4861,30376.0
2019-10-11 12:50:00,72.97,73.01,72.96,72.97,4000.0,60.4861,60.5192,60.4778,60.4861,4000.0
2019-10-11 12:55:00,73.01,73.04,73.0,73.03,1818.0,60.5192,60.5441,60.5109,60.5358,1818.0
2019-10-11 13:00:00,73.06,73.08,73.04,73.04,2978.0,60.5607,60.5772,60.5441,60.5441,2978.0
2019-10-11 13:05:00,73.05,73.05,72.97,72.97,5566.0,60.5524,60.5524,60.4861,60.4861,5566.0
2019-10-11 13:10:00,72.99,72.99,72.95,72.95,5344.0,60.5026,60.5026,60.4695,60.4695,5344.0
2019-10-11 13:15:00,72.95,72.98,72.92,72.97,5482.0,60.4695,60.4943,60.4446,60.4861,5482.0
2019-10-11 13:20:00,72.97,73.0,72.96,72.99,2642.0,60.4861,60.5109,60.4778,60.5026,2642.0
2019-10-11 13:25:00,73.01,73.09,73.01,73.01,9790.0,60.5192,60.5855,60.5192,60.5192,9790.0
2019-10-11 13:30:00,73.02,73.1,72.97,73.06,3830.0,60.5275,60.5938,60.4861,60.5607,3830.0
2019-10-11 13:35:00,73.07,73.11,73.07,73.11,3170.0,60.5689,60.6021,60.5689,60.6021,3170.0
2019-10-11 13:40:00,73.1,73.1,72.95,73.01,19382.0,60.5938,60.5938,60.4695,60.5192,19382.0
2019-10-11 13:45:00,72.99,73.01,72.94,72.99,6440.0,60.5026,60.5192,60.4612,60.5026,6440.0
2019-10-11 13:50:00,73.01,73.02,72.92,72.95,3202.0,60.5192,60.5275,60.4446,60.4695,3202.0
2019-10-11 13:55:00,72.97,72.97,72.93,72.94,6374.0,60.4861,60.4861,60.4529,60.4612,6374.0
2019-10-11 14:00:00,72.94,72.94,72.87,72.89,5600.0,60.4612,60.4612,60.4032,60.4197,5600.0
2019-10-11 14:05:00,72.89,72.91,72.88,72.89,8578.0,60.4197,60.4363,60.4115,60.4197,8578.0
2019-10-11 14:10:00,72.85,72.85,72.78,72.81,5548.0,60.3866,60.3866,60.3286,60.3534,5548.0
2019-10-11 14:15:00,72.81,72.88,72.81,72.85,3510.0,60.3534,60.4115,60.3534,60.3866,3510.0
2019-10-11 14:20:00,72.88,72.88,72.83,72.84,3080.0,60.4115,60.4115,60.37,60.3783,3080.0
2019-10-11 14:25:00,72.83,72.89,72.83,72.86,4366.0,60.37,60.4197,60.37,60.3949,4366.0
2019-10-11 14:30:00,72.87,72.89,72.86,72.86,3272.0,60.4032,60.4197,60.3949,60.3949,3272.0
2019-10-11 14:35:00,72.86,72.92,72.86,72.91,3004.0,60.3949,60.4446,60.3949,60.4363,3004.0
2019-10-11 14:40:00,72.93,72.93,72.86,72.92,9010.0,60.4529,60.4529,60.3949,60.4446,9010.0
2019-10-11 14:45:00,72.92,72.96,72.92,72.94,5600.0,60.4446,60.4778,60.4446,60.4612,5600.0
2019-10-11 14:50:00,72.92,72.99,72.92,72.97,4756.0,60.4446,60.5026,60.4446,60.4861,4756.0
2019-10-11 14:55:00,72.97,72.99,72.95,72.99,3404.0,60.4861,60.5026,60.4695,60.5026,3404.0
2019-10-11 15:00:00,72.98,72.98,72.94,72.98,10002.0,60.4943,60.4943,60.4612,60.4943,10002.0
2019-10-11 15:05:00,72.99,73.0,72.94,72.95,9004.0,60.5026,60.5109,60.4612,60.4695,9004.0
2019-10-11 15:10:00,72.92,73.04,72.92,73.01,10310.0,60.4446,60.5441,60.4446,60.5192,10310.0
2019-10-11 15:15:00,73.01,73.08,73.01,73.06,12316.0,60.5192,60.5772,60.5192,60.5607,12316.0
2019-10-11 15:20:00,73.05,73.08,72.99,73.0,8140.0,60.5524,60.5772,60.5026,60.5109,8140.0
2019-10-11 15:25:00,73.02,73.03,73.02,73.02,7154.0,60.5275,60.5358,60.5275,60.5275,7154.0
2019-10-11 15:30:00,73.03,73.07,72.96,73.07,13142.0,60.5358,60.5689,60.4778,60.5689,13142.0
2019-10-11 15:35:00,73.08,73.12,72.99,73.08,13252.0,60.5772,60.6104,60.5026,60.5772,13252.0
2019-10-11 15:40:00,73.1,73.11,72.86,72.87,21982.0,60.5938,60.6021,60.3949,60.4032,21982.0
2019-10-11 15:45:00,72.89,72.96,72.79,72.85,25734.0,60.4197,60.4778,60.3369,60.3866,25734.0
2019-10-11 15:50:00,72.86,72.91,72.76,72.77,37194.0,60.3949,60.4363,60.312,60.3203,37194.0
2019-10-11 15:55:00,72.8,72.82,72.68,72.75,186050.0,60.3451,60.3617,60.2457,60.3037,186050.0
2019-10-14 09:30:00,73.02,73.46,72.92,73.17,46472.0,60.5275,60.8922,60.4446,60.6518,46472.0
2019-10-14 09:35:00,73.25,73.38,73.24,73.27,3314.0,60.7182,60.8259,60.7099,60.7347,3314.0
2019-10-14 09:40:00,73.32,73.44,73.16,73.22,14076.0,60.7762,60.8756,60.6436,60.6933,14076.0
2019-10-14 09:45:00,73.23,73.26,72.96,73.05,64974.0,60.7016,60.7264,60.4778,60.5524,64974.0
2019-10-14 09:50:00,73.05,73.06,72.95,73.03,4278.0,60.5524,60.5607,60.4695,60.5358,4278.0
2019-10-14 09:55:00,73.04,73.23,73.03,73.17,19556.0,60.5441,60.7016,60.5358,60.6518,19556.0
2019-10-14 10:00:00,73.18,73.22,73.02,73.04,28848.0,60.6601,60.6933,60.5275,60.5441,28848.0
2019-10-14 10:05:00,73.02,73.1,72.88,73.01,20512.0,60.5275,60.5938,60.4115,60.5192,20512.0
2019-10-14 10:10:00,73.03,73.17,73.0,73.1,18686.0,60.5358,60.6518,60.5109,60.5938,18686.0
2019-10-14 10:15:00,73.07,73.11,73.0,73.07,28130.0,60.5689,60.6021,60.5109,60.5689,28130.0
2019-10-14 10:20:00,73.05,73.1,73.03,73.1,12160.0,60.5524,60.5938,60.5358,60.5938,12160.0
2019-10-14 10:25:00,73.08,73.13,73.05,73.1,12778.0,60.5772,60.6187,60.5524,60.5938,12778.0
2019-10-14 10:30:00,73.11,73.11,73.05,73.08,13044.0,60.6021,60.6021,60.5524,60.5772,13044.0
2019-10-14 10:35:00,73.08,73.19,73.07,73.16,45420.0,60.5772,60.6684,60.5689,60.6436,45420.0
2019-10-14 10:40:00,73.2,73.22,73.17,73.19,5112.0,60.6767,60.6933,60.6518,60.6684,5112.0
2019-10-14 10:45:00,73.18,73.18,73.08,73.08,5918.0,60.6601,60.6601,60.5772,60.5772,5918.0
2019-10-14 10:50:00,73.08,73.08,73.03,73.07,9850.0,60.5772,60.5772,60.5358,60.5689,9850.0
2019-10-14 10:55:00,73.06,73.08,73.05,73.07,4000.0,60.5607,60.5772,60.5524,60.5689,4000.0
2019-10-14 11:00:00,73.1,73.1,72.99,73.01,17880.0,60.5938,60.5938,60.5026,60.5192,17880.0
2019-10-14 11:05:00,73.0,73.03,72.98,72.99,5710.0,60.5109,60.5358,60.4943,60.5026,5710.0
2019-10-14 11:10:00,72.99,73.03,72.99,73.0,8408.0,60.5026,60.5358,60.5026,60.5109,8408.0
2019-10-14 11:15:00,73.0,73.07,72.98,73.07,10352.0,60.5109,60.5689,60.4943,60.5689,10352.0
2019-10-14 11:20:00,73.06,73.07,72.99,73.02,13972.0,60.5607,60.5689,60.5026,60.5275,13972.0
2019-10-14 11:25:00,73.02,73.03,72.92,72.95,14560.0,60.5275,60.5358,60.4446,60.4695,14560.0
2019-10-14 11:30:00,72.94,73.03,72.92,72.92,36818.0,60.4612,60.5358,60.4446,60.4446,36818.0
2019-10-14 11:35:00,72.94,72.94,72.82,72.89,8384.0,60.4612,60.4612,60.3617,60.4197,8384.0
2019-10-14 11:40:00,72.89,72.89,72.83,72.83,5674.0,60.4197,60.4197,60.37,60.37,5674.0
2019-10-14 11:45:00,72.83,72.84,72.78,72.78,6482.0,60.37,60.3783,60.3286,60.3286,6482.0
2019-10-14 11:50:00,72.79,72.8,72.76,72.76,8804.0,60.3369,60.3451,60.312,60.312,8804.0
2019-10-14 11:55:00,72.77,72.79,72.75,72.75,5392.0,60.3203,60.3369,60.3037,60.3037,5392.0
2019-10-14 12:00:00,72.75,72.77,72.65,72.65,5666.0,60.3037,60.3203,60.2208,60.2208,5666.0
2019-10-14 12:05:00,72.66,72.67,72.64,72.67,8910.0,60.2291,60.2374,60.2125,60.2374,8910.0
2019-10-14 12:10:00,72.67,72.67,72.55,72.55,5350.0,60.2374,60.2374,60.1379,60.1379,5350.0
2019-10-14 12:15:00,72.58,72.59,72.46,72.46,13432.0,60.1628,60.1711,60.0633,60.0633,13432.0
2019-10-14 12:20:00,72.48,72.48,72.39,72.47,6698.0,60.0799,60.0799,60.0053,60.0716,6698.0
2019-10-14 12:25:00,72.44,72.46,72.42,72.43,3232.0,60.0467,60.0633,60.0302,60.0384,3232.0
2019-10-14 12:30:00,72.44,72.49,72.44,72.48,9086.0,60.0467,60.0882,60.0467,60.0799,9086.0
2019-10-14 12:35:00,72.49,72.57,72.48,72.55,9976.0,60.0882,60.1545,60.0799,60.1379,9976.0
2019-10-14 12:40:00,72.54,72.55,72.52,72.53,3200.0,60.1296,60.1379,60.113,60.1213,3200.0
2019-10-14 12:45:00,72.54,72.63,72.54,72.61,11508.0,60.1296,60.2042,60.1296,60.1876,11508.0
2019-10-14 12:50:00,72.6,72.6,72.58,72.6,6172.0,60.1794,60.1794,60.1628,60.1794,6172.0
2019-10-14 12:55:00,72.58,72.6,72.5,72.54,17660.0,60.1628,60.1794,60.0965,60.1296,17660.0
2019-10-14 13:00:00,72.52,72.55,72.48,72.55,5642.0,60.113,60.1379,60.0799,60.1379,5642.0
2019-10-14 13:05:00,72.54,72.58,72.53,72.56,7876.0,60.1296,60.1628,60.1213,60.1462,7876.0
2019-10-14 13:10:00,72.57,72.6,72.55,72.55,8380.0,60.1545,60.1794,60.1379,60.1379,8380.0
2019-10-14 13:15:00,72.55,72.56,72.51,72.52,6046.0,60.1379,60.1462,60.1048,60.113,6046.0
2019-10-14 13:20:00,72.52,72.54,72.5,72.52,2666.0,60.113,60.1296,60.0965,60.113,2666.0
2019-10-14 13:25:00,72.53,72.56,72.52,72.53,7780.0,60.1213,60.1462,60.113,60.1213,7780.0
2019-10-14 13:30:00,72.54,72.58,72.54,72.57,7898.0,60.1296,60.1628,60.1296,60.1545,7898.0
2019-10-14 13:35:00,72.56,72.57,72.51,72.53,5054.0,60.1462,60.1545,60.1048,60.1213,5054.0
2019-10-14 13:40:00,72.53,72.61,72.53,72.58,5272.0,60.1213,60.1876,60.1213,60.1628,5272.0
2019-10-14 13:45:00,72.59,72.64,72.59,72.64,4196.0,60.1711,60.2125,60.1711,60.2125,4196.0
2019-10-14 13:50:00,72.64,72.66,72.64,72.65,5522.0,60.2125,60.2291,60.2125,60.2208,5522.0
2019-10-14 13:55:00,72.66,72.71,72.66,72.7,6816.0,60.2291,60.2705,60.2291,60.2622,6816.0
2019-10-14 14:00:00,72.7,72.74,72.7,72.72,9192.0,60.2622,60.2954,60.2622,60.2788,9192.0
2019-10-14 14:05:00,72.71,72.74,72.69,72.71,6158.0,60.2705,60.2954,60.254,60.2705,6158.0
2019-10-14 14:10:00,72.69,72.72,72.67,72.72,15196.0,60.254,60.2788,60.2374,60.2788,15196.0
2019-10-14 14:15:00,72.72,72.74,72.71,72.74,9446.0,60.2788,60.2954,60.2705,60.2954,9446.0
2019-10-14 14:20:00,72.74,72.78,72.74,72.75,9052.0,60.2954,60.3286,60.2954,60.3037,9052.0
2019-10-14 14:25:00,72.75,72.79,72.74,72.77,8842.0,60.3037,60.3369,60.2954,60.3203,8842.0
2019-10-14 14:30:00,72.76,72.81,72.75,72.77,4974.0,60.312,60.3534,60.3037,60.3203,4974.0
2019-10-14 14:35:00,72.77,72.78,72.75,72.77,8510.0,60.3203,60.3286,60.3037,60.3203,8510.0
2019-10-14 14:40:00,72.77,72.81,72.77,72.8,7288.0,60.3203,60.3534,60.3203,60.3451,7288.0
2019-10-14 14:45:00,72.82,72.83,72.79,72.82,13972.0,60.3617,60.37,60.3369,60.3617,13972.0
2019-10-14 14:50:00,72.83,72.83,72.79,72.79,9298.0,60.37,60.37,60.3369,60.3369,9298.0
2019-10-14 14:55:00,72.79,72.83,72.72,72.72,12082.0,60.3369,60.37,60.2788,60.2788,12082.0
2019-10-14 15:00:00,72.72,72.72,72.62,72.64,21882.0,60.2788,60.2788,60.1959,60.2125,21882.0
2019-10-14 15:05:00,72.64,72.65,72.63,72.65,2744.0,60.2125,60.2208,60.2042,60.2208,2744.0
2019-10-14 15:10:00,72.64,72.69,72.64,72.69,13502.0,60.2125,60.254,60.2125,60.254,13502.0
2019-10-14 15:15:00,72.69,72.69,72.67,72.69,33316.0,60.254,60.254,60.2374,60.254,33316.0
2019-10-14 15:20:00,72.67,72.71,72.67,72.71,7206.0,60.2374,60.2705,60.2374,60.2705,7206.0
2019-10-14 15:25:00,72.71,72.72,72.69,72.69,7272.0,60.2705,60.2788,60.254,60.254,7272.0
2019-10-14 15:30:00,72.69,72.71,72.67,72.7,12102.0,60.254,60.2705,60.2374,60.2622,12102.0
2019-10-14 15:35:00,72.71,72.74,72.67,72.67,12686.0,60.2705,60.2954,60.2374,60.2374,12686.0
2019-10-14 15:40:00,72.69,72.69,72.58,72.6,16180.0,60.254,60.254,60.1628,60.1794,16180.0
2019-10-14 15:45:00,72.59,72.61,72.58,72.61,25354.0,60.1711,60.1876,60.1628,60.1876,25354.0
2019-10-14 15:50:00,72.61,72.74,72.61,72.71,38462.0,60.1876,60.2954,60.1876,60.2705,38462.0
2019-10-14 15:55:00,72.71,72.74,72.64,72.72,95210.0,60.2705,60.2954,60.2125,60.2788,95210.0
2019-10-15 09:30:00,72.79,72.9,72.69,72.88,37732.0,60.3369,60.428,60.254,60.4115,37732.0
2019-10-15 09:35:00,72.84,72.92,72.62,72.69,11860.0,60.3783,60.4446,60.1959,60.254,11860.0
2019-10-15 09:40:00,72.66,72.7,72.6,72.61,19654.0,60.2291,60.2622,60.1794,60.1876,19654.0
2019-10-15 09:45:00,72.6,72.69,72.54,72.66,9402.0,60.1794,60.254,60.1296,60.2291,9402.0
2019-10-15 09:50:00,72.66,72.72,72.64,72.67,19076.0,60.2291,60.2788,60.2125,60.2374,19076.0
2019-10-15 09:55:00,72.66,72.73,72.65,72.67,20590.0,60.2291,60.2871,60.2208,60.2374,20590.0
2019-10-15 10:00:00,72.66,72.71,72.65,72.7,18996.0,60.2291,60.2705,60.2208,60.2622,18996.0
2019-10-15 10:05:00,72.69,72.75,72.65,72.75,15054.0,60.254,60.3037,60.2208,60.3037,15054.0
2019-10-15 10:10:00,72.73,72.85,72.73,72.74,11862.0,60.2871,60.3866,60.2871,60.2954,11862.0
2019-10-15 10:15:00,72.79,72.86,72.75,72.81,9862.0,60.3369,60.3949,60.3037,60.3534,9862.0
2019-10-15 10:20:00,72.82,72.83,72.69,72.69,4600.0,60.3617,60.37,60.254,60.254,4600.0
2019-10-15 10:25:00,72.73,72.78,72.66,72.66,10418.0,60.2871,60.3286,60.2291,60.2291,10418.0
2019-10-15 10:30:00,72.63,72.63,72.4,72.4,23028.0,60.2042,60.2042,60.0136,60.0136,23028.0
2019-10-15 10:35:00,72.44,72.44,72.28,72.28,7708.0,60.0467,60.0467,59.9141,59.9141,7708.0
2019-10-15 10:40:00,72.28,72.37,72.28,72.36,9828.0,59.9141,59.9887,59.9141,59.9804,9828.0
2019-10-15 10:45:00,72.39,72.5,72.39,72.42,5394.0,60.0053,60.0965,60.0053,60.0302,5394.0
2019-10-15 10:50:00,72.45,72.49,72.42,72.49,9204.0,60.055,60.0882,60.0302,60.0882,9204.0
2019-10-15 10:55:00,72.49,72.54,72.48,72.52,3568.0,60.0882,60.1296,60.0799,60.113,3568.0
2019-10-15 11:00:00,72.55,72.58,72.52,72.53,7632.0,60.1379,60.1628,60.113,60.1213,7632.0
2019-10-15 11:05:00,72.48,72.62,72.48,72.59,5874.0,60.0799,60.1959,60.0799,60.1711,5874.0
2019-10-15 11:10:00,72.57,72.57,72.51,72.54,5364.0,60.1545,60.1545,60.1048,60.1296,5364.0
2019-10-15 11:15:00,72.56,72.57,72.49,72.5,6928.0,60.1462,60.1545,60.0882,60.0965,6928.0
2019-10-15 11:20:00,72.49,72.54,72.45,72.52,5170.0,60.0882,60.1296,60.055,60.113,5170.0
2019-10-15 11:25:00,72.54,72.56,72.48,72.56,6228.0,60.1296,60.1462,60.0799,60.1462,6228.0
2019-10-15 11:30:00,72.57,72.57,72.31,72.33,36232.0,60.1545,60.1545,59.939,59.9555,36232.0
2019-10-15 11:35:00,72.34,72.41,72.34,72.41,6836.0,59.9638,60.0219,59.9638,60.0219,6836.0
2019-10-15 11:40:00,72.41,72.42,72.39,72.42,3048.0,60.0219,60.0302,60.0053,60.0302,3048.0
2019-10-15 11:45:00,72.45,72.48,72.44,72.46,7646.0,60.055,60.0799,60.0467,60.0633,7646.0
2019-10-15 11:50:00,72.46,72.49,72.44,72.44,4662.0,60.0633,60.0882,60.0467,60.0467,4662.0
2019-10-15 11:55:00,72.41,72.47,72.41,72.47,5150.0,60.0219,60.0716,60.0219,60.0716,5150.0
2019-10-15 12:00:00,72.45,72.47,72.44,72.45,9256.0,60.055,60.0716,60.0467,60.055,9256.0
2019-10-15 12:05:00,72.45,72.49,72.44,72.44,8128.0,60.055,60.0882,60.0467,60.0467,8128.0
2019-10-15 12:10:00,72.44,72.46,72.42,72.42,7548.0,60.0467,60.0633,60.0302,60.0302,7548.0
2019-10-15 12:15:00,72.43,72.44,72.36,72.36,7226.0,60.0384,60.0467,59.9804,59.9804,7226.0
2019-10-15 12:20:00,72.36,72.41,72.35,72.39,8570.0,59.9804,60.0219,59.9721,60.0053,8570.0
2019-10-15 12:25:00,72.39,72.42,72.39,72.39,5076.0,60.0053,60.0302,60.0053,60.0053,5076.0
2019-10-15 12:30:00,72.39,72.42,72.36,72.42,81154.0,60.0053,60.0302,59.9804,60.0302,81154.0
2019-10-15 12:35:00,72.4,72.42,72.37,72.41,7564.0,60.0136,60.0302,59.9887,60.0219,7564.0
2019-10-15 12:40:00,72.41,72.45,72.39,72.39,10086.0,60.0219,60.055,60.0053,60.0053,10086.0
2019-10-15 12:45:00,72.39,72.41,72.28,72.3,14588.0,60.0053,60.0219,59.9141,59.9307,14588.0
2019-10-15 12:50:00,72.29,72.32,72.29,72.31,7246.0,59.9224,59.9473,59.9224,59.939,7246.0
2019-10-15 12:55:00,72.31,72.35,72.31,72.33,7050.0,59.939,59.9721,59.939,59.9555,7050.0
2019-10-15 13:00:00,72.34,72.35,72.31,72.31,8874.0,59.9638,59.9721,59.939,59.939,8874.0
2019-10-15 13:05:00,72.3,72.34,72.29,72.29,13812.0,59.9307,59.9638,59.9224,59.9224,13812.0
2019-10-15 13:10:00,72.28,72.29,72.23,72.23,18712.0,59.9141,59.9224,59.8727,59.8727,18712.0
2019-10-15 13:15:00,72.24,72.25,72.21,72.24,9574.0,59.8809,59.8892,59.8561,59.8809,9574.0
2019-10-15 13:20:00,72.22,72.28,72.21,72.24,18196.0,59.8644,59.9141,59.8561,59.8809,18196.0
2019-10-15 13:25:00,72.22,72.25,72.22,72.25,2118.0,59.8644,59.8892,59.8644,59.8892,2118.0
2019-10-15 13:30:00,72.25,72.28,72.19,72.25,10360.0,59.8892,59.9141,59.8395,59.8892,10360.0
2019-10-15 13:35:00,72.24,72.25,72.17,72.21,14022.0,59.8809,59.8892,59.8229,59.8561,14022.0
2019-10-15 13:40:00,72.2,72.2,72.15,72.17,3540.0,59.8478,59.8478,59.8063,59.8229,3540.0
2019-10-15 13:45:00,72.16,72.2,72.16,72.16,4246.0,59.8146,59.8478,59.8146,59.8146,4246.0
2019-10-15 13:50:00,72.17,72.24,72.17,72.22,7460.0,59.8229,59.8809,59.8229,59.8644,7460.0
2019-10-15 13:55:00,72.24,72.32,72.24,72.31,11410.0,59.8809,59.9473,59.8809,59.939,11410.0
2019-10-15 14:00:00,72.31,72.43,72.27,72.4,26542.0,59.939,60.0384,59.9058,60.0136,26542.0
2019-10-15 14:05:00,72.4,72.45,72.36,72.44,8526.0,60.0136,60.055,59.9804,60.0467,8526.0
2019-10-15 14:10:00,72.44,72.6,72.43,72.58,16792.0,60.0467,60.1794,60.0384,60.1628,16792.0
2019-10-15 14:15:00,72.57,72.59,72.54,72.56,7536.0,60.1545,60.1711,60.1296,60.1462,7536.0
2019-10-15 14:20:00,72.55,72.6,72.55,72.6,6502.0,60.1379,60.1794,60.1379,60.1794,6502.0
2019-10-15 14:25:00,72.58,72.64,72.56,72.58,30984.0,60.1628,60.2125,60.1462,60.1628,30984.0
2019-10-15 14:30:00,72.57,72.6,72.53,72.53,9766.0,60.1545,60.1794,60.1213,60.1213,9766.0
2019-10-15 14:35:00,72.53,72.56,72.53,72.56,13902.0,60.1213,60.1462,60.1213,60.1462,13902.0
2019-10-15 14:40:00,72.57,72.57,72.5,72.5,16306.0,60.1545,60.1545,60.0965,60.0965,16306.0
2019-10-15 14:45:00,72.52,72.54,72.51,72.51,7360.0,60.113,60.1296,60.1048,60.1048,7360.0
2019-10-15 14:50:00,72.51,72.54,72.5,72.54,14768.0,60.1048,60.1296,60.0965,60.1296,14768.0
2019-10-15 14:55:00,72.54,72.58,72.54,72.58,10416.0,60.1296,60.1628,60.1296,60.1628,10416.0
2019-10-15 15:00:00,72.58,72.58,72.5,72.57,19720.0,60.1628,60.1628,60.0965,60.1545,19720.0
2019-10-15 15:05:00,72.59,72.68,72.59,72.64,9860.0,60.1711,60.2457,60.1711,60.2125,9860.0
2019-10-15 15:10:00,72.63,72.64,72.61,72.62,7894.0,60.2042,60.2125,60.1876,60.1959,7894.0
2019-10-15 15:15:00,72.61,72.64,72.61,72.63,9934.0,60.1876,60.2125,60.1876,60.2042,9934.0
2019-10-15 15:20:00,72.63,72.64,72.61,72.63,7654.0,60.2042,60.2125,60.1876,60.2042,7654.0
2019-10-15 15:25:00,72.61,72.69,72.61,72.67,18650.0,60.1876,60.254,60.1876,60.2374,18650.0
2019-10-15 15:30:00,72.67,72.72,72.62,72.63,33746.0,60.2374,60.2788,60.1959,60.2042,33746.0
2019-10-15 15:35:00,72.63,72.64,72.58,72.58,13030.0,60.2042,60.2125,60.1628,60.1628,13030.0
2019-10-15 15:40:00,72.58,72.58,72.49,72.5,14766.0,60.1628,60.1628,60.0882,60.0965,14766.0
2019-10-15 15:45:00,72.5,72.55,72.48,72.5,26772.0,60.0965,60.1379,60.0799,60.0965,26772.0
2019-10-15 15:50:00,72.5,72.5,72.44,72.46,39326.0,60.0965,60.0965,60.0467,60.0633,39326.0
2019-10-15 15:55:00,72.46,72.54,72.44,72.49,73896.0,60.0633,60.1296,60.0467,60.0882,73896.0
2019-10-16 09:30:00,72.43,72.5,72.1,72.12,27690.0,60.0384,60.0965,59.7649,59.7815,27690.0
2019-10-16 09:35:00,72.07,72.17,71.84,71.86,21148.0,59.74,59.8229,59.5494,59.566,21148.0
2019-10-16 09:40:00,71.91,71.98,71.77,71.94,14872.0,59.6074,59.6654,59.4914,59.6323,14872.0
2019-10-16 09:45:00,71.96,72.08,71.92,72.03,14734.0,59.6489,59.7483,59.6157,59.7069,14734.0
2019-10-16 09:50:00,72.07,72.26,72.05,72.19,8162.0,59.74,59.8975,59.7235,59.8395,8162.0
2019-10-16 09:55:00,72.21,72.3,72.1,72.28,38306.0,59.8561,59.9307,59.7649,59.9141,38306.0
2019-10-16 10:00:00,72.28,72.32,72.2,72.31,36208.0,59.9141,59.9473,59.8478,59.939,36208.0
2019-10-16 10:05:00,72.32,72.32,72.27,72.28,13486.0,59.9473,59.9473,59.9058,59.9141,13486.0
2019-10-16 10:10:00,72.28,72.3,72.17,72.28,37536.0,59.9141,59.9307,59.8229,59.9141,37536.0
2019-10-16 10:15:00,72.32,72.36,72.29,72.29,19576.0,59.9473,59.9804,59.9224,59.9224,19576.0
2019-10-16 10:20:00,72.32,72.41,72.31,72.39,21354.0,59.9473,60.0219,59.939,60.0053,21354.0
2019-10-16 10:25:00,72.39,72.41,72.3,72.36,19426.0,60.0053,60.0219,59.9307,59.9804,19426.0
2019-10-16 10:30:00,72.33,72.33,72.27,72.33,7858.0,59.9555,59.9555,59.9058,59.9555,7858.0
2019-10-16 10:35:00,72.33,72.35,72.31,72.31,9122.0,59.9555,59.9721,59.939,59.939,9122.0
2019-10-16 10:40:00,72.32,72.36,72.31,72.33,12450.0,59.9473,59.9804,59.939,59.9555,12450.0
2019-10-16 10:45:00,72.32,72.36,72.32,72.36,14832.0,59.9473,59.9804,59.9473,59.9804,14832.0
2019-10-16 10:50:00,72.36,72.43,72.36,72.39,11238.0,59.9804,60.0384,59.9804,60.0053,11238.0
2019-10-16 10:55:00,72.4,72.48,72.39,72.44,11540.0,60.0136,60.0799,60.0053,60.0467,11540.0
2019-10-16 11:00:00,72.45,72.5,72.44,72.47,20176.0,60.055,60.0965,60.0467,60.0716,20176.0
2019-10-16 11:05:00,72.45,72.47,72.42,72.46,11600.0,60.055,60.0716,60.0302,60.0633,11600.0
2019-10-16 11:10:00,72.47,72.51,72.46,72.51,15250.0,60.0716,60.1048,60.0633,60.1048,15250.0
2019-10-16 11:15:00,72.49,72.52,72.49,72.49,30726.0,60.0882,60.113,60.0882,60.0882,30726.0
2019-10-16 11:20:00,72.47,72.47,72.43,72.45,10700.0,60.0716,60.0716,60.0384,60.055,10700.0
2019-10-16 11:25:00,72.44,72.46,72.42,72.44,9252.0,60.0467,60.0633,60.0302,60.0467,9252.0
2019-10-16 11:30:00,72.45,72.47,72.41,72.42,7922.0,60.055,60.0716,60.0219,60.0302,7922.0
2019-10-16 11:35:00,72.41,72.41,72.33,72.4,7982.0,60.0219,60.0219,59.9555,60.0136,7982.0
2019-10-16 11:40:00,72.39,72.44,72.38,72.42,6150.0,60.0053,60.0467,59.997,60.0302,6150.0
2019-10-16 11:45:00,72.45,72.47,72.42,72.42,16264.0,60.055,60.0716,60.0302,60.0302,16264.0
2019-10-16 11:50:00,72.44,72.46,72.39,72.41,8656.0,60.0467,60.0633,60.0053,60.0219,8656.0
2019-10-16 11:55:00,72.4,72.42,72.39,72.41,1800.0,60.0136,60.0302,60.0053,60.0219,1800.0
2019-10-16 12:00:00,72.39,72.41,72.35,72.35,6848.0,60.0053,60.0219,59.9721,59.9721,6848.0
2019-10-16 12:05:00,72.36,72.36,72.27,72.27,6424.0,59.9804,59.9804,59.9058,59.9058,6424.0
2019-10-16 12:10:00,72.27,72.29,72.25,72.28,6056.0,59.9058,59.9224,59.8892,59.9141,6056.0
2019-10-16 12:15:00,72.27,72.32,72.27,72.28,14046.0,59.9058,59.9473,59.9058,59.9141,14046.0
2019-10-16 12:20:00,72.29,72.34,72.28,72.34,14836.0,59.9224,59.9638,59.9141,59.9638,14836.0
2019-10-16 12:25:00,72.35,72.36,72.33,72.33,5686.0,59.9721,59.9804,59.9555,59.9555,5686.0
2019-10-16 12:30:00,72.34,72.36,72.32,72.33,7886.0,59.9638,59.9804,59.9473,59.9555,7886.0
2019-10-16 12:35:00,72.32,72.33,72.3,72.3,26400.0,59.9473,59.9555,59.9307,59.9307,26400.0
2019-10-16 12:40:00,72.29,72.39,72.28,72.36,13730.0,59.9224,60.0053,59.9141,59.9804,13730.0
2019-10-16 12:45:00,72.38,72.39,72.34,72.36,12512.0,59.997,60.0053,59.9638,59.9804,12512.0
2019-10-16 12:50:00,72.35,72.4,72.31,72.4,26920.0,59.9721,60.0136,59.939,60.0136,26920.0
2019-10-16 12:55:00,72.41,72.47,72.4,72.43,8520.0,60.0219,60.0716,60.0136,60.0384,8520.0
2019-10-16 13:00:00,72.45,72.45,72.42,72.43,2350.0,60.055,60.055,60.0302,60.0384,2350.0
2019-10-16 13:05:00,72.42,72.45,72.39,72.41,4800.0,60.0302,60.055,60.0053,60.0219,4800.0
2019-10-16 13:10:00,72.41,72.42,72.38,72.39,9252.0,60.0219,60.0302,59.997,60.0053,9252.0
2019-10-16 13:15:00,72.39,72.39,72.29,72.29,14966.0,60.0053,60.0053,59.9224,59.9224,14966.0
2019-10-16 13:20:00,72.31,72.31,72.27,72.27,18982.0,59.939,59.939,59.9058,59.9058,18982.0
2019-10-16 13:25:00,72.26,72.31,72.25,72.3,8534.0,59.8975,59.939,59.8892,59.9307,8534.0
2019-10-16 13:30:00,72.32,72.32,72.26,72.28,8372.0,59.9473,59.9473,59.8975,59.9141,8372.0
2019-10-16 13:35:00,72.3,72.31,72.29,72.3,20442.0,59.9307,59.939,59.9224,59.9307,20442.0
2019-10-16 13:40:00,72.3,72.31,72.24,72.26,10086.0,59.9307,59.939,59.8809,59.8975,10086.0
2019-10-16 13:45:00,72.27,72.27,72.21,72.24,6166.0,59.9058,59.9058,59.8561,59.8809,6166.0
2019-10-16 13:50:00,72.25,72.25,72.22,72.22,7612.0,59.8892,59.8892,59.8644,59.8644,7612.0
2019-10-16 13:55:00,72.22,72.23,72.2,72.21,7270.0,59.8644,59.8727,59.8478,59.8561,7270.0
2019-10-16 14:00:00,72.2,72.22,72.19,72.21,22954.0,59.8478,59.8644,59.8395,59.8561,22954.0
2019-10-16 14:05:00,72.21,72.22,72.16,72.16,45948.0,59.8561,59.8644,59.8146,59.8146,45948.0
2019-10-16 14:10:00,72.16,72.18,72.13,72.18,29196.0,59.8146,59.8312,59.7898,59.8312,29196.0
2019-10-16 14:15:00,72.2,72.33,72.2,72.3,18488.0,59.8478,59.9555,59.8478,59.9307,18488.0
2019-10-16 14:20:00,72.29,72.3,72.26,72.29,4316.0,59.9224,59.9307,59.8975,59.9224,4316.0
2019-10-16 14:25:00,72.27,72.29,72.25,72.28,8400.0,59.9058,59.9224,59.8892,59.9141,8400.0
2019-10-16 14:30:00,72.27,72.39,72.27,72.39,10770.0,59.9058,60.0053,59.9058,60.0053,10770.0
2019-10-16 14:35:00,72.34,72.36,72.29,72.36,16186.0,59.9638,59.9804,59.9224,59.9804,16186.0
2019-10-16 14:40:00,72.37,72.38,72.35,72.36,6000.0,59.9887,59.997,59.9721,59.9804,6000.0
2019-10-16 14:45:00,72.35,72.35,72.3,72.32,13996.0,59.9721,59.9721,59.9307,59.9473,13996.0
2019-10-16 14:50:00,72.32,72.33,72.3,72.33,6460.0,59.9473,59.9555,59.9307,59.9555,6460.0
2019-10-16 14:55:00,72.33,72.36,72.32,72.36,5666.0,59.9555,59.9804,59.9473,59.9804,5666.0
2019-10-16 15:00:00,72.36,72.36,72.28,72.28,30920.0,59.9804,59.9804,59.9141,59.9141,30920.0
2019-10-16 15:05:00,72.27,72.28,72.22,72.22,12772.0,59.9058,59.9141,59.8644,59.8644,12772.0
2019-10-16 15:10:00,72.24,72.24,72.21,72.22,18062.0,59.8809,59.8809,59.8561,59.8644,18062.0
2019-10-16 15:15:00,72.24,72.26,72.18,72.26,19328.0,59.8809,59.8975,59.8312,59.8975,19328.0
2019-10-16 15:20:00,72.27,72.28,72.21,72.21,27200.0,59.9058,59.9141,59.8561,59.8561,27200.0
2019-10-16 15:25:00,72.21,72.27,72.21,72.23,26702.0,59.8561,59.9058,59.8561,59.8727,26702.0
2019-10-16 15:30:00,72.23,72.25,72.21,72.22,20882.0,59.8727,59.8892,59.8561,59.8644,20882.0
2019-10-16 15:35:00,72.21,72.23,72.2,72.23,28770.0,59.8561,59.8727,59.8478,59.8727,28770.0
2019-10-16 15:40:00,72.23,72.23,72.16,72.16,35492.0,59.8727,59.8727,59.8146,59.8146,35492.0
2019-10-16 15:45:00,72.16,72.26,72.16,72.24,35322.0,59.8146,59.8975,59.8146,59.8809,35322.0
2019-10-16 15:50:00,72.25,72.32,72.24,72.31,45032.0,59.8892,59.9473,59.8809,59.939,45032.0
2019-10-16 15:55:00,72.31,72.45,72.31,72.44,131828.0,59.939,60.055,59.939,60.0467,131828.0
2019-10-17 09:30:00,72.42,72.6,72.27,72.6,40124.0,60.0302,60.1794,59.9058,60.1794,40124.0
2019-10-17 09:35:00,72.56,72.56,72.39,72.48,6496.0,60.1462,60.1462,60.0053,60.0799,6496.0
2019-10-17 09:40:00,72.46,72.57,72.43,72.57,6536.0,60.0633,60.1545,60.0384,60.1545,6536.0
2019-10-17 09:45:00,72.59,72.63,72.55,72.61,9238.0,60.1711,60.2042,60.1379,60.1876,9238.0
2019-10-17 09:50:00,72.63,72.64,72.55,72.61,32090.0,60.2042,60.2125,60.1379,60.1876,32090.0
2019-10-17 09:55:00,72.61,72.61,72.55,72.6,14650.0,60.1876,60.1876,60.1379,60.1794,14650.0
2019-10-17 10:00:00,72.57,72.68,72.57,72.64,6844.0,60.1545,60.2457,60.1545,60.2125,6844.0
2019-10-17 10:05:00,72.56,72.61,72.54,72.55,7912.0,60.1462,60.1876,60.1296,60.1379,7912.0
2019-10-17 10:10:00,72.55,72.57,72.48,72.5,9312.0,60.1379,60.1545,60.0799,60.0965,9312.0
2019-10-17 10:15:00,72.51,72.55,72.42,72.45,7732.0,60.1048,60.1379,60.0302,60.055,7732.0
2019-10-17 10:20:00,72.45,72.5,72.41,72.41,10706.0,60.055,60.0965,60.0219,60.0219,10706.0
2019-10-17 10:25:00,72.4,72.48,72.39,72.47,14118.0,60.0136,60.0799,60.0053,60.0716,14118.0
2019-10-17 10:30:00,72.48,72.55,72.47,72.53,11402.0,60.0799,60.1379,60.0716,60.1213,11402.0
2019-10-17 10:35:00,72.51,72.55,72.46,72.52,15450.0,60.1048,60.1379,60.0633,60.113,15450.0
2019-10-17 10:40:00,72.52,72.57,72.48,72.54,11850.0,60.113,60.1545,60.0799,60.1296,11850.0
2019-10-17 10:45:00,72.55,72.59,72.53,72.54,15804.0,60.1379,60.1711,60.1213,60.1296,15804.0
2019-10-17 10:50:00,72.55,72.55,72.47,72.5,14894.0,60.1379,60.1379,60.0716,60.0965,14894.0
2019-10-17 10:55:00,72.5,72.53,72.47,72.47,10090.0,60.0965,60.1213,60.0716,60.0716,10090.0
2019-10-17 11:00:00,72.47,72.48,72.39,72.43,10256.0,60.0716,60.0799,60.0053,60.0384,10256.0
2019-10-17 11:05:00,72.43,72.44,72.34,72.35,5650.0,60.0384,60.0467,59.9638,59.9721,5650.0
2019-10-17 11:10:00,72.34,72.42,72.34,72.39,9900.0,59.9638,60.0302,59.9638,60.0053,9900.0
2019-10-17 11:15:00,72.4,72.42,72.39,72.39,8626.0,60.0136,60.0302,60.0053,60.0053,8626.0
2019-10-17 11:20:00,72.41,72.45,72.4,72.42,8110.0,60.0219,60.055,60.0136,60.0302,8110.0
2019-10-17 11:25:00,72.42,72.45,72.39,72.4,8800.0,60.0302,60.055,60.0053,60.0136,8800.0
2019-10-17 11:30:00,72.41,72.41,72.34,72.39,6522.0,60.0219,60.0219,59.9638,60.0053,6522.0
2019-10-17 11:35:00,72.38,72.38,72.33,72.36,6200.0,59.997,59.997,59.9555,59.9804,6200.0
2019-10-17 11:40:00,72.38,72.5,72.36,72.46,33568.0,59.997,60.0965,59.9804,60.0633,33568.0
2019-10-17 11:45:00,72.45,72.49,72.45,72.47,7878.0,60.055,60.0882,60.055,60.0716,7878.0
2019-10-17 11:50:00,72.45,72.47,72.42,72.46,7626.0,60.055,60.0716,60.0302,60.0633,7626.0
2019-10-17 11:55:00,72.45,72.47,72.43,72.46,6748.0,60.055,60.0716,60.0384,60.0633,6748.0
2019-10-17 12:00:00,72.47,72.49,72.44,72.46,9020.0,60.0716,60.0882,60.0467,60.0633,9020.0
2019-10-17 12:05:00,72.46,72.49,72.46,72.48,4780.0,60.0633,60.0882,60.0633,60.0799,4780.0
2019-10-17 12:10:00,72.49,72.51,72.48,72.5,9312.0,60.0882,60.1048,60.0799,60.0965,9312.0
2019-10-17 12:15:00,72.5,72.52,72.45,72.48,19288.0,60.0965,60.113,60.055,60.0799,19288.0
2019-10-17 12:20:00,72.48,72.51,72.48,72.5,10800.0,60.0799,60.1048,60.0799,60.0965,10800.0
2019-10-17 12:25:00,72.51,72.51,72.47,72.49,13384.0,60.1048,60.1048,60.0716,60.0882,13384.0
2019-10-17 12:30:00,72.49,72.6,72.49,72.6,26100.0,60.0882,60.1794,60.0882,60.1794,26100.0
2019-10-17 12:35:00,72.6,72.62,72.58,72.62,9050.0,60.1794,60.1959,60.1628,60.1959,9050.0
2019-10-17 12:40:00,72.62,72.66,72.62,72.65,8954.0,60.1959,60.2291,60.1959,60.2208,8954.0
2019-10-17 12:45:00,72.65,72.67,72.64,72.64,6600.0,60.2208,60.2374,60.2125,60.2125,6600.0
2019-10-17 12:50:00,72.64,72.7,72.64,72.7,8960.0,60.2125,60.2622,60.2125,60.2622,8960.0
2019-10-17 12:55:00,72.72,72.73,72.65,72.67,22884.0,60.2788,60.2871,60.2208,60.2374,22884.0
2019-10-17 13:00:00,72.66,72.71,72.66,72.69,6842.0,60.2291,60.2705,60.2291,60.254,6842.0
2019-10-17 13:05:00,72.67,72.67,72.64,72.64,7826.0,60.2374,60.2374,60.2125,60.2125,7826.0
2019-10-17 13:10:00,72.64,72.64,72.57,72.58,4474.0,60.2125,60.2125,60.1545,60.1628,4474.0
2019-10-17 13:15:00,72.59,72.62,72.58,72.61,4314.0,60.1711,60.1959,60.1628,60.1876,4314.0
2019-10-17 13:20:00,72.61,72.61,72.58,72.6,6852.0,60.1876,60.1876,60.1628,60.1794,6852.0
2019-10-17 13:25:00,72.58,72.61,72.58,72.6,5892.0,60.1628,60.1876,60.1628,60.1794,5892.0
2019-10-17 13:30:00,72.61,72.62,72.58,72.58,5612.0,60.1876,60.1959,60.1628,60.1628,5612.0
2019-10-17 13:35:00,72.59,72.61,72.54,72.57,33792.0,60.1711,60.1876,60.1296,60.1545,33792.0
2019-10-17 13:40:00,72.58,72.58,72.52,72.53,5832.0,60.1628,60.1628,60.113,60.1213,5832.0
2019-10-17 13:45:00,72.55,72.56,72.54,72.54,2600.0,60.1379,60.1462,60.1296,60.1296,2600.0
2019-10-17 13:50:00,72.56,72.58,72.54,72.57,6922.0,60.1462,60.1628,60.1296,60.1545,6922.0
2019-10-17 13:55:00,72.57,72.6,72.57,72.58,11450.0,60.1545,60.1794,60.1545,60.1628,11450.0
2019-10-17 14:00:00,72.58,72.58,72.51,72.54,14648.0,60.1628,60.1628,60.1048,60.1296,14648.0
2019-10-17 14:05:00,72.53,72.58,72.52,72.58,8756.0,60.1213,60.1628,60.113,60.1628,8756.0
2019-10-17 14:10:00,72.58,72.63,72.56,72.58,14850.0,60.1628,60.2042,60.1462,60.1628,14850.0
2019-10-17 14:15:00,72.58,72.6,72.57,72.58,8176.0,60.1628,60.1794,60.1545,60.1628,8176.0
2019-10-17 14:20:00,72.57,72.57,72.54,72.56,5936.0,60.1545,60.1545,60.1296,60.1462,5936.0
2019-10-17 14:25:00,72.56,72.61,72.56,72.61,8502.0,60.1462,60.1876,60.1462,60.1876,8502.0
2019-10-17 14:30:00,72.6,72.62,72.58,72.58,6000.0,60.1794,60.1959,60.1628,60.1628,6000.0
2019-10-17 14:35:00,72.61,72.63,72.59,72.62,4068.0,60.1876,60.2042,60.1711,60.1959,4068.0
2019-10-17 14:40:00,72.61,72.69,72.61,72.68,8424.0,60.1876,60.254,60.1876,60.2457,8424.0
2019-10-17 14:45:00,72.68,72.7,72.67,72.7,9562.0,60.2457,60.2622,60.2374,60.2622,9562.0
2019-10-17 14:50:00,72.69,72.73,72.6,72.71,44680.0,60.254,60.2871,60.1794,60.2705,44680.0
2019-10-17 14:55:00,72.71,72.73,72.69,72.69,5136.0,60.2705,60.2871,60.254,60.254,5136.0
2019-10-17 15:00:00,72.69,72.73,72.69,72.72,9010.0,60.254,60.2871,60.254,60.2788,9010.0
2019-10-17 15:05:00,72.72,72.72,72.66,72.67,8274.0,60.2788,60.2788,60.2291,60.2374,8274.0
2019-10-17 15:10:00,72.66,72.7,72.64,72.7,10730.0,60.2291,60.2622,60.2125,60.2622,10730.0
2019-10-17 15:15:00,72.69,72.7,72.65,72.66,8420.0,60.254,60.2622,60.2208,60.2291,8420.0
2019-10-17 15:20:00,72.67,72.69,72.64,72.67,13524.0,60.2374,60.254,60.2125,60.2374,13524.0
2019-10-17 15:25:00,72.67,72.7,72.61,72.64,30820.0,60.2374,60.2622,60.1876,60.2125,30820.0
2019-10-17 15:30:00,72.64,72.66,72.6,72.61,15916.0,60.2125,60.2291,60.1794,60.1876,15916.0
2019-10-17 15:35:00,72.61,72.61,72.57,72.58,23718.0,60.1876,60.1876,60.1545,60.1628,23718.0
2019-10-17 15:40:00,72.58,72.61,72.57,72.58,15378.0,60.1628,60.1876,60.1545,60.1628,15378.0
2019-10-17 15:45:00,72.59,72.6,72.51,72.52,38152.0,60.1711,60.1794,60.1048,60.113,38152.0
2019-10-17 15:50:00,72.51,72.61,72.5,72.57,74460.0,60.1048,60.1876,60.0965,60.1545,74460.0
2019-10-17 15:55:00,72.56,72.56,72.45,72.48,171800.0,60.1462,60.1462,60.055,60.0799,171800.0
2019-10-18 09:30:00,72.5,72.59,72.33,72.48,197788.0,60.0965,60.1711,59.9555,60.0799,197788.0
2019-10-18 09:35:00,72.51,72.63,72.42,72.57,12774.0,60.1048,60.2042,60.0302,60.1545,12774.0
2019-10-18 09:40:00,72.58,72.63,72.5,72.63,5418.0,60.1628,60.2042,60.0965,60.2042,5418.0
2019-10-18 09:45:00,72.53,72.53,72.46,72.5,3400.0,60.1213,60.1213,60.0633,60.0965,3400.0
2019-10-18 09:50:00,72.46,72.47,72.42,72.46,14166.0,60.0633,60.0716,60.0302,60.0633,14166.0
2019-10-18 09:55:00,72.46,72.49,72.42,72.42,7462.0,60.0633,60.0882,60.0302,60.0302,7462.0
2019-10-18 10:00:00,72.42,72.45,72.39,72.41,5762.0,60.0302,60.055,60.0053,60.0219,5762.0
2019-10-18 10:05:00,72.42,72.51,72.41,72.48,8872.0,60.0302,60.1048,60.0219,60.0799,8872.0
2019-10-18 10:10:00,72.52,72.53,72.45,72.53,12708.0,60.113,60.1213,60.055,60.1213,12708.0
2019-10-18 10:15:00,72.53,72.6,72.53,72.6,3650.0,60.1213,60.1794,60.1213,60.1794,3650.0
2019-10-18 10:20:00,72.59,72.6,72.55,72.6,7106.0,60.1711,60.1794,60.1379,60.1794,7106.0
2019-10-18 10:25:00,72.58,72.59,72.5,72.51,13004.0,60.1628,60.1711,60.0965,60.1048,13004.0
2019-10-18 10:30:00,72.5,72.53,72.39,72.44,8226.0,60.0965,60.1213,60.0053,60.0467,8226.0
2019-10-18 10:35:00,72.44,72.48,72.36,72.47,8386.0,60.0467,60.0799,59.9804,60.0716,8386.0
2019-10-18 10:40:00,72.47,72.5,72.43,72.43,6148.0,60.0716,60.0965,60.0384,60.0384,6148.0
2019-10-18 10:45:00,72.47,72.53,72.46,72.51,5832.0,60.0716,60.1213,60.0633,60.1048,5832.0
2019-10-18 10:50:00,72.5,72.53,72.48,72.48,7240.0,60.0965,60.1213,60.0799,60.0799,7240.0
2019-10-18 10:55:00,72.49,72.5,72.39,72.39,6286.0,60.0882,60.0965,60.0053,60.0053,6286.0
2019-10-18 11:00:00,72.39,72.46,72.31,72.45,28230.0,60.0053,60.0633,59.939,60.055,28230.0
2019-10-18 11:05:00,72.45,72.53,72.44,72.53,4824.0,60.055,60.1213,60.0467,60.1213,4824.0
2019-10-18 11:10:00,72.53,72.57,72.5,72.55,33344.0,60.1213,60.1545,60.0965,60.1379,33344.0
2019-10-18 11:15:00,72.55,72.67,72.55,72.66,14328.0,60.1379,60.2374,60.1379,60.2291,14328.0
2019-10-18 11:20:00,72.67,72.68,72.63,72.63,3800.0,60.2374,60.2457,60.2042,60.2042,3800.0
2019-10-18 11:25:00,72.64,72.7,72.62,72.69,6648.0,60.2125,60.2622,60.1959,60.254,6648.0
2019-10-18 11:30:00,72.7,72.7,72.63,72.67,8920.0,60.2622,60.2622,60.2042,60.2374,8920.0
2019-10-18 11:35:00,72.67,72.7,72.64,72.68,10064.0,60.2374,60.2622,60.2125,60.2457,10064.0
2019-10-18 11:40:00,72.67,72.69,72.64,72.67,8166.0,60.2374,60.254,60.2125,60.2374,8166.0
2019-10-18 11:45:00,72.65,72.71,72.63,72.71,8500.0,60.2208,60.2705,60.2042,60.2705,8500.0
2019-10-18 11:50:00,72.73,72.75,72.69,72.75,5800.0,60.2871,60.3037,60.254,60.3037,5800.0
2019-10-18 11:55:00,72.74,72.8,72.73,72.78,5500.0,60.2954,60.3451,60.2871,60.3286,5500.0
2019-10-18 12:00:00,72.76,72.76,72.7,72.73,9546.0,60.312,60.312,60.2622,60.2871,9546.0
2019-10-18 12:05:00,72.74,72.77,72.73,72.75,3450.0,60.2954,60.3203,60.2871,60.3037,3450.0
2019-10-18 12:10:00,72.74,72.79,72.74,72.79,14510.0,60.2954,60.3369,60.2954,60.3369,14510.0
2019-10-18 12:15:00,72.78,72.8,72.76,72.8,12510.0,60.3286,60.3451,60.312,60.3451,12510.0
2019-10-18 12:20:00,72.8,72.83,72.75,72.83,12112.0,60.3451,60.37,60.3037,60.37,12112.0
2019-10-18 12:25:00,72.82,72.85,72.82,72.84,4140.0,60.3617,60.3866,60.3617,60.3783,4140.0
2019-10-18 12:30:00,72.82,72.86,72.8,72.86,12726.0,60.3617,60.3949,60.3451,60.3949,12726.0
2019-10-18 12:35:00,72.85,72.89,72.84,72.88,6602.0,60.3866,60.4197,60.3783,60.4115,6602.0
2019-10-18 12:40:00,72.88,72.89,72.83,72.84,14730.0,60.4115,60.4197,60.37,60.3783,14730.0
2019-10-18 12:45:00,72.83,72.83,72.8,72.82,5650.0,60.37,60.37,60.3451,60.3617,5650.0
2019-10-18 12:50:00,72.8,72.85,72.8,72.81,13348.0,60.3451,60.3866,60.3451,60.3534,13348.0
2019-10-18 12:55:00,72.81,72.83,72.81,72.83,3872.0,60.3534,60.37,60.3534,60.37,3872.0
2019-10-18 13:00:00,72.83,72.88,72.83,72.88,5548.0,60.37,60.4115,60.37,60.4115,5548.0
2019-10-18 13:05:00,72.87,72.89,72.86,72.89,3636.0,60.4032,60.4197,60.3949,60.4197,3636.0
2019-10-18 13:10:00,72.92,72.97,72.92,72.96,5846.0,60.4446,60.4861,60.4446,60.4778,5846.0
2019-10-18 13:15:00,73.0,73.06,72.99,73.06,11050.0,60.5109,60.5607,60.5026,60.5607,11050.0
2019-10-18 13:20:00,73.08,73.08,73.03,73.04,9338.0,60.5772,60.5772,60.5358,60.5441,9338.0
2019-10-18 13:25:00,73.05,73.05,73.01,73.01,12210.0,60.5524,60.5524,60.5192,60.5192,12210.0
2019-10-18 13:30:00,73.0,73.01,72.98,73.0,7020.0,60.5109,60.5192,60.4943,60.5109,7020.0
2019-10-18 13:35:00,72.99,73.02,72.99,73.0,5630.0,60.5026,60.5275,60.5026,60.5109,5630.0
2019-10-18 13:40:00,73.0,73.05,72.97,73.05,7146.0,60.5109,60.5524,60.4861,60.5524,7146.0
2019-10-18 13:45:00,73.06,73.08,73.06,73.08,16892.0,60.5607,60.5772,60.5607,60.5772,16892.0
2019-10-18 13:50:00,73.1,73.13,73.09,73.13,14314.0,60.5938,60.6187,60.5855,60.6187,14314.0
2019-10-18 13:55:00,73.12,73.17,73.12,73.16,8464.0,60.6104,60.6518,60.6104,60.6436,8464.0
2019-10-18 14:00:00,73.16,73.2,73.13,73.14,73304.0,60.6436,60.6767,60.6187,60.627,73304.0
2019-10-18 14:05:00,73.13,73.14,73.11,73.13,60422.0,60.6187,60.627,60.6021,60.6187,60422.0
2019-10-18 14:10:00,73.12,73.25,73.11,73.24,77500.0,60.6104,60.7182,60.6021,60.7099,77500.0
2019-10-18 14:15:00,73.24,73.26,73.21,73.24,71694.0,60.7099,60.7264,60.685,60.7099,71694.0
2019-10-18 14:20:00,73.24,73.29,73.23,73.28,80744.0,60.7099,60.7513,60.7016,60.743,80744.0
2019-10-18 14:25:00,73.29,73.32,73.26,73.27,65180.0,60.7513,60.7762,60.7264,60.7347,65180.0
2019-10-18 14:30:00,73.28,73.28,73.25,73.25,79178.0,60.743,60.743,60.7182,60.7182,79178.0
2019-10-18 14:35:00,73.25,73.38,73.24,73.37,87976.0,60.7182,60.8259,60.7099,60.8176,87976.0
2019-10-18 14:40:00,73.38,73.4,73.32,73.35,82666.0,60.8259,60.8425,60.7762,60.801,82666.0
2019-10-18 14:45:00,73.35,73.4,73.35,73.37,77792.0,60.801,60.8425,60.801,60.8176,77792.0
2019-10-18 14:50:00,73.36,73.39,73.36,73.39,73144.0,60.8093,60.8342,60.8093,60.8342,73144.0
2019-10-18 14:55:00,73.39,73.42,73.37,73.39,76886.0,60.8342,60.8591,60.8176,60.8342,76886.0
2019-10-18 15:00:00,73.39,73.4,73.31,73.32,78064.0,60.8342,60.8425,60.7679,60.7762,78064.0
2019-10-18 15:05:00,73.32,73.39,73.32,73.38,75292.0,60.7762,60.8342,60.7762,60.8259,75292.0
2019-10-18 15:10:00,73.38,73.42,73.36,73.42,80614.0,60.8259,60.8591,60.8093,60.8591,80614.0
2019-10-18 15:15:00,73.42,73.47,73.42,73.45,87122.0,60.8591,60.9005,60.8591,60.8839,87122.0
2019-10-18 15:20:00,73.45,73.46,73.36,73.39,111654.0,60.8839,60.8922,60.8093,60.8342,111654.0
2019-10-18 15:25:00,73.39,73.4,73.32,73.32,76308.0,60.8342,60.8425,60.7762,60.7762,76308.0
2019-10-18 15:30:00,73.32,73.33,73.28,73.29,94966.0,60.7762,60.7845,60.743,60.7513,94966.0
2019-10-18 15:35:00,73.28,73.34,73.28,73.31,76774.0,60.743,60.7928,60.743,60.7679,76774.0
2019-10-18 15:40:00,73.31,73.31,73.08,73.11,97404.0,60.7679,60.7679,60.5772,60.6021,97404.0
2019-10-18 15:45:00,73.11,73.2,73.11,73.17,38274.0,60.6021,60.6767,60.6021,60.6518,38274.0
2019-10-18 15:50:00,73.17,73.23,73.14,73.16,61066.0,60.6518,60.7016,60.627,60.6436,61066.0
2019-10-18 15:55:00,73.16,73.17,73.07,73.13,195158.0,60.6436,60.6518,60.5689,60.6187,195158.0
2019-10-21 09:30:00,73.09,73.24,72.97,72.97,42888.0,60.5855,60.7099,60.4861,60.4861,42888.0
2019-10-21 09:35:00,72.89,73.01,72.86,72.87,5400.0,60.4197,60.5192,60.3949,60.4032,5400.0
2019-10-21 09:40:00,72.85,72.86,72.63,72.64,9236.0,60.3866,60.3949,60.2042,60.2125,9236.0
2019-10-21 09:45:00,72.71,72.94,72.7,72.92,7136.0,60.2705,60.4612,60.2622,60.4446,7136.0
2019-10-21 09:50:00,72.89,72.89,72.8,72.8,3200.0,60.4197,60.4197,60.3451,60.3451,3200.0
2019-10-21 09:55:00,72.85,72.87,72.79,72.79,27684.0,60.3866,60.4032,60.3369,60.3369,27684.0
2019-10-21 10:00:00,72.77,72.81,72.76,72.81,5668.0,60.3203,60.3534,60.312,60.3534,5668.0
2019-10-21 10:05:00,72.82,72.85,72.79,72.81,18380.0,60.3617,60.3866,60.3369,60.3534,18380.0
2019-10-21 10:10:00,72.8,72.8,72.67,72.71,29026.0,60.3451,60.3451,60.2374,60.2705,29026.0
2019-10-21 10:15:00,72.69,72.83,72.69,72.81,10616.0,60.254,60.37,60.254,60.3534,10616.0
2019-10-21 10:20:00,72.81,72.81,72.71,72.71,81132.0,60.3534,60.3534,60.2705,60.2705,81132.0
2019-10-21 10:25:00,72.74,72.85,72.74,72.79,24034.0,60.2954,60.3866,60.2954,60.3369,24034.0
2019-10-21 10:30:00,72.77,72.86,72.77,72.86,7632.0,60.3203,60.3949,60.3203,60.3949,7632.0
2019-10-21 10:35:00,72.85,72.89,72.82,72.88,11182.0,60.3866,60.4197,60.3617,60.4115,11182.0
2019-10-21 10:40:00,72.88,72.89,72.83,72.83,5716.0,60.4115,60.4197,60.37,60.37,5716.0
2019-10-21 10:45:00,72.84,73.0,72.84,72.98,83968.0,60.3783,60.5109,60.3783,60.4943,83968.0
2019-10-21 10:50:00,73.01,73.01,72.92,72.95,25970.0,60.5192,60.5192,60.4446,60.4695,25970.0
2019-10-21 10:55:00,72.97,73.0,72.94,72.97,17872.0,60.4861,60.5109,60.4612,60.4861,17872.0
2019-10-21 11:00:00,72.98,72.98,72.92,72.92,6844.0,60.4943,60.4943,60.4446,60.4446,6844.0
2019-10-21 11:05:00,72.92,72.94,72.89,72.91,7756.0,60.4446,60.4612,60.4197,60.4363,7756.0
2019-10-21 11:10:00,72.89,72.92,72.88,72.92,7004.0,60.4197,60.4446,60.4115,60.4446,7004.0
2019-10-21 11:15:00,72.91,72.93,72.87,72.91,15928.0,60.4363,60.4529,60.4032,60.4363,15928.0
2019-10-21 11:20:00,72.89,72.96,72.89,72.95,5794.0,60.4197,60.4778,60.4197,60.4695,5794.0
2019-10-21 11:25:00,72.94,72.97,72.94,72.96,8962.0,60.4612,60.4861,60.4612,60.4778,8962.0
2019-10-21 11:30:00,72.96,72.98,72.93,72.95,7026.0,60.4778,60.4943,60.4529,60.4695,7026.0
2019-10-21 11:35:00,72.95,72.98,72.92,72.98,7372.0,60.4695,60.4943,60.4446,60.4943,7372.0
2019-10-21 11:40:00,72.97,72.98,72.92,72.92,6400.0,60.4861,60.4943,60.4446,60.4446,6400.0
2019-10-21 11:45:00,72.93,72.94,72.83,72.91,41304.0,60.4529,60.4612,60.37,60.4363,41304.0
2019-10-21 11:50:00,72.9,72.95,72.88,72.89,11610.0,60.428,60.4695,60.4115,60.4197,11610.0
2019-10-21 11:55:00,72.9,72.92,72.88,72.92,6550.0,60.428,60.4446,60.4115,60.4446,6550.0
2019-10-21 12:00:00,72.92,72.92,72.88,72.9,10800.0,60.4446,60.4446,60.4115,60.428,10800.0
2019-10-21 12:05:00,72.9,72.91,72.88,72.88,8104.0,60.428,60.4363,60.4115,60.4115,8104.0
2019-10-21 12:10:00,72.88,72.92,72.87,72.91,5934.0,60.4115,60.4446,60.4032,60.4363,5934.0
2019-10-21 12:15:00,72.9,72.9,72.86,72.89,6056.0,60.428,60.428,60.3949,60.4197,6056.0
2019-10-21 12:20:00,72.88,72.93,72.86,72.93,4944.0,60.4115,60.4529,60.3949,60.4529,4944.0
2019-10-21 12:25:00,72.93,72.97,72.92,72.96,7784.0,60.4529,60.4861,60.4446,60.4778,7784.0
2019-10-21 12:30:00,72.97,72.99,72.97,72.99,7290.0,60.4861,60.5026,60.4861,60.5026,7290.0
2019-10-21 12:35:00,72.97,73.02,72.97,73.02,4604.0,60.4861,60.5275,60.4861,60.5275,4604.0
2019-10-21 12:40:00,73.03,73.06,73.01,73.02,3802.0,60.5358,60.5607,60.5192,60.5275,3802.0
2019-10-21 12:45:00,73.02,73.1,73.01,73.09,8408.0,60.5275,60.5938,60.5192,60.5855,8408.0
2019-10-21 12:50:00,73.12,73.17,73.1,73.17,7022.0,60.6104,60.6518,60.5938,60.6518,7022.0
2019-10-21 12:55:00,73.16,73.21,73.16,73.21,15658.0,60.6436,60.685,60.6436,60.685,15658.0
2019-10-21 13:00:00,73.21,73.23,73.04,73.04,17808.0,60.685,60.7016,60.5441,60.5441,17808.0
2019-10-21 13:05:00,73.05,73.06,73.01,73.01,5130.0,60.5524,60.5607,60.5192,60.5192,5130.0
2019-10-21 13:10:00,73.0,73.05,72.99,73.04,9926.0,60.5109,60.5524,60.5026,60.5441,9926.0
2019-10-21 13:15:00,73.04,73.06,73.04,73.06,1290.0,60.5441,60.5607,60.5441,60.5607,1290.0
2019-10-21 13:20:00,73.03,73.03,73.0,73.0,5124.0,60.5358,60.5358,60.5109,60.5109,5124.0
2019-10-21 13:25:00,73.02,73.04,73.01,73.04,5112.0,60.5275,60.5441,60.5192,60.5441,5112.0
2019-10-21 13:30:00,73.02,73.02,72.94,72.94,5596.0,60.5275,60.5275,60.4612,60.4612,5596.0
2019-10-21 13:35:00,72.95,72.96,72.94,72.95,5498.0,60.4695,60.4778,60.4612,60.4695,5498.0
2019-10-21 13:40:00,72.96,73.03,72.95,73.0,15580.0,60.4778,60.5358,60.4695,60.5109,15580.0
2019-10-21 13:45:00,73.0,73.02,72.98,73.01,8118.0,60.5109,60.5275,60.4943,60.5192,8118.0
2019-10-21 13:50:00,72.99,73.03,72.99,73.03,4884.0,60.5026,60.5358,60.5026,60.5358,4884.0
2019-10-21 13:55:00,73.05,73.05,73.0,73.03,5364.0,60.5524,60.5524,60.5109,60.5358,5364.0
2019-10-21 14:00:00,73.03,73.06,72.99,73.04,11006.0,60.5358,60.5607,60.5026,60.5441,11006.0
2019-10-21 14:05:00,73.04,73.08,73.04,73.08,12450.0,60.5441,60.5772,60.5441,60.5772,12450.0
2019-10-21 14:10:00,73.07,73.09,73.05,73.07,8238.0,60.5689,60.5855,60.5524,60.5689,8238.0
2019-10-21 14:15:00,73.06,73.11,73.06,73.08,15254.0,60.5607,60.6021,60.5607,60.5772,15254.0
2019-10-21 14:20:00,73.1,73.11,73.08,73.11,5338.0,60.5938,60.6021,60.5772,60.6021,5338.0
2019-10-21 14:25:00,73.1,73.11,73.08,73.11,12072.0,60.5938,60.6021,60.5772,60.6021,12072.0
2019-10-21 14:30:00,73.11,73.12,73.08,73.08,14690.0,60.6021,60.6104,60.5772,60.5772,14690.0
2019-10-21 14:35:00,73.1,73.13,73.1,73.13,9356.0,60.5938,60.6187,60.5938,60.6187,9356.0
2019-10-21 14:40:00,73.13,73.17,73.12,73.15,39220.0,60.6187,60.6518,60.6104,60.6353,39220.0
2019-10-21 14:45:00,73.15,73.17,73.14,73.17,8508.0,60.6353,60.6518,60.627,60.6518,8508.0
2019-10-21 14:50:00,73.16,73.18,73.14,73.14,89222.0,60.6436,60.6601,60.627,60.627,89222.0
2019-10-21 14:55:00,73.14,73.17,73.11,73.17,15332.0,60.627,60.6518,60.6021,60.6518,15332.0
2019-10-21 15:00:00,73.16,73.18,73.15,73.17,6628.0,60.6436,60.6601,60.6353,60.6518,6628.0
2019-10-21 15:05:00,73.16,73.19,73.16,73.17,17188.0,60.6436,60.6684,60.6436,60.6518,17188.0
2019-10-21 15:10:00,73.17,73.2,73.14,73.17,11412.0,60.6518,60.6767,60.627,60.6518,11412.0
2019-10-21 15:15:00,73.17,73.17,73.16,73.16,4098.0,60.6518,60.6518,60.6436,60.6436,4098.0
2019-10-21 15:20:00,73.17,73.18,73.11,73.13,19500.0,60.6518,60.6601,60.6021,60.6187,19500.0
2019-10-21 15:25:00,73.14,73.2,73.13,73.18,11960.0,60.627,60.6767,60.6187,60.6601,11960.0
2019-10-21 15:30:00,73.2,73.21,73.15,73.17,23086.0,60.6767,60.685,60.6353,60.6518,23086.0
2019-10-21 15:35:00,73.17,73.19,73.15,73.19,9052.0,60.6518,60.6684,60.6353,60.6684,9052.0
2019-10-21 15:40:00,73.19,73.26,73.19,73.23,37280.0,60.6684,60.7264,60.6684,60.7016,37280.0
2019-10-21 15:45:00,73.25,73.29,73.22,73.27,38076.0,60.7182,60.7513,60.6933,60.7347,38076.0
2019-10-21 15:50:00,73.27,73.27,73.21,73.26,30624.0,60.7347,60.7347,60.685,60.7264,30624.0
2019-10-21 15:55:00,73.26,73.28,73.2,73.25,94026.0,60.7264,60.743,60.6767,60.7182,94026.0
2019-10-22 09:30:00,73.34,73.57,73.34,73.5,23746.0,60.7928,60.9834,60.7928,60.9254,23746.0
2019-10-22 09:35:00,73.56,73.57,73.39,73.42,2332.0,60.9751,60.9834,60.8342,60.8591,2332.0
2019-10-22 09:40:00,73.47,73.52,73.29,73.52,10334.0,60.9005,60.942,60.7513,60.942,10334.0
2019-10-22 09:45:00,73.57,73.72,73.54,73.72,13040.0,60.9834,61.1077,60.9585,61.1077,13040.0
2019-10-22 09:50:00,73.67,73.84,73.67,73.77,8334.0,61.0663,61.2072,61.0663,61.1492,8334.0
2019-10-22 09:55:00,73.73,73.78,73.67,73.67,4600.0,61.116,61.1575,61.0663,61.0663,4600.0
2019-10-22 10:00:00,73.67,73.79,73.57,73.61,66492.0,61.0663,61.1658,60.9834,61.0166,66492.0
2019-10-22 10:05:00,73.63,73.66,73.59,73.61,5410.0,61.0331,61.058,61.0,61.0166,5410.0
2019-10-22 10:10:00,73.61,73.71,73.53,73.55,40684.0,61.0166,61.0995,60.9502,60.9668,40684.0
2019-10-22 10:15:00,73.55,73.55,73.4,73.42,7400.0,60.9668,60.9668,60.8425,60.8591,7400.0
2019-10-22 10:20:00,73.42,73.45,73.42,73.43,5264.0,60.8591,60.8839,60.8591,60.8674,5264.0
2019-10-22 10:25:00,73.44,73.49,73.43,73.46,7024.0,60.8756,60.9171,60.8674,60.8922,7024.0
2019-10-22 10:30:00,73.47,73.54,73.46,73.47,8974.0,60.9005,60.9585,60.8922,60.9005,8974.0
2019-10-22 10:35:00,73.46,73.46,73.39,73.39,15716.0,60.8922,60.8922,60.8342,60.8342,15716.0
2019-10-22 10:40:00,73.4,73.44,73.38,73.38,9320.0,60.8425,60.8756,60.8259,60.8259,9320.0
2019-10-22 10:45:00,73.39,73.44,73.39,73.39,6168.0,60.8342,60.8756,60.8342,60.8342,6168.0
2019-10-22 10:50:00,73.42,73.47,73.41,73.44,6856.0,60.8591,60.9005,60.8508,60.8756,6856.0
2019-10-22 10:55:00,73.46,73.54,73.41,73.41,9290.0,60.8922,60.9585,60.8508,60.8508,9290.0
2019-10-22 11:00:00,73.4,73.47,73.39,73.47,3200.0,60.8425,60.9005,60.8342,60.9005,3200.0
2019-10-22 11:05:00,73.47,73.52,73.47,73.5,4242.0,60.9005,60.942,60.9005,60.9254,4242.0
2019-10-22 11:10:00,73.49,73.51,73.48,73.49,3978.0,60.9171,60.9337,60.9088,60.9171,3978.0
2019-10-22 11:15:00,73.49,73.49,73.45,73.46,8218.0,60.9171,60.9171,60.8839,60.8922,8218.0
2019-10-22 11:20:00,73.46,73.54,73.45,73.52,30596.0,60.8922,60.9585,60.8839,60.942,30596.0
2019-10-22 11:25:00,73.52,73.54,73.48,73.54,10006.0,60.942,60.9585,60.9088,60.9585,10006.0
2019-10-22 11:30:00,73.52,73.54,73.5,73.52,4430.0,60.942,60.9585,60.9254,60.942,4430.0
2019-10-22 11:35:00,73.54,73.56,73.53,73.53,10554.0,60.9585,60.9751,60.9502,60.9502,10554.0
2019-10-22 11:40:00,73.54,73.56,73.52,73.55,9330.0,60.9585,60.9751,60.942,60.9668,9330.0
2019-10-22 11:45:00,73.56,73.56,73.48,73.48,7796.0,60.9751,60.9751,60.9088,60.9088,7796.0
2019-10-22 11:50:00,73.47,73.49,73.41,73.41,6800.0,60.9005,60.9171,60.8508,60.8508,6800.0
2019-10-22 11:55:00,73.42,73.45,73.37,73.44,5200.0,60.8591,60.8839,60.8176,60.8756,5200.0
2019-10-22 12:00:00,73.46,73.46,73.35,73.36,8550.0,60.8922,60.8922,60.801,60.8093,8550.0
2019-10-22 12:05:00,73.36,73.39,73.36,73.37,6652.0,60.8093,60.8342,60.8093,60.8176,6652.0
2019-10-22 12:10:00,73.36,73.44,73.35,73.42,7400.0,60.8093,60.8756,60.801,60.8591,7400.0
2019-10-22 12:15:00,73.44,73.51,73.44,73.51,6624.0,60.8756,60.9337,60.8756,60.9337,6624.0
2019-10-22 12:20:00,73.48,73.53,73.47,73.49,5400.0,60.9088,60.9502,60.9005,60.9171,5400.0
2019-10-22 12:25:00,73.47,73.52,73.47,73.51,5120.0,60.9005,60.942,60.9005,60.9337,5120.0
2019-10-22 12:30:00,73.52,73.55,73.5,73.51,6000.0,60.942,60.9668,60.9254,60.9337,6000.0
2019-10-22 12:35:00,73.49,73.56,73.47,73.56,7894.0,60.9171,60.9751,60.9005,60.9751,7894.0
2019-10-22 12:40:00,73.55,73.55,73.52,73.53,4774.0,60.9668,60.9668,60.942,60.9502,4774.0
2019-10-22 12:45:00,73.53,73.53,73.49,73.52,6600.0,60.9502,60.9502,60.9171,60.942,6600.0
2019-10-22 12:50:00,73.5,73.56,73.49,73.54,11048.0,60.9254,60.9751,60.9171,60.9585,11048.0
2019-10-22 12:55:00,73.55,73.55,73.5,73.52,21784.0,60.9668,60.9668,60.9254,60.942,21784.0
2019-10-22 13:00:00,73.51,73.58,73.51,73.56,10354.0,60.9337,60.9917,60.9337,60.9751,10354.0
2019-10-22 13:05:00,73.57,73.57,73.52,73.57,9894.0,60.9834,60.9834,60.942,60.9834,9894.0
2019-10-22 13:10:00,73.57,73.57,73.54,73.56,9078.0,60.9834,60.9834,60.9585,60.9751,9078.0
2019-10-22 13:15:00,73.57,73.57,73.51,73.52,3918.0,60.9834,60.9834,60.9337,60.942,3918.0
2019-10-22 13:20:00,73.5,73.52,73.49,73.5,6088.0,60.9254,60.942,60.9171,60.9254,6088.0
2019-10-22 13:25:00,73.51,73.52,73.5,73.52,5730.0,60.9337,60.942,60.9254,60.942,5730.0
2019-10-22 13:30:00,73.51,73.56,73.51,73.55,4502.0,60.9337,60.9751,60.9337,60.9668,4502.0
2019-10-22 13:35:00,73.56,73.56,73.45,73.45,13332.0,60.9751,60.9751,60.8839,60.8839,13332.0
2019-10-22 13:40:00,73.46,73.48,73.44,73.46,6650.0,60.8922,60.9088,60.8756,60.8922,6650.0
2019-10-22 13:45:00,73.45,73.51,73.45,73.5,14876.0,60.8839,60.9337,60.8839,60.9254,14876.0
2019-10-22 13:50:00,73.51,73.51,73.48,73.49,5604.0,60.9337,60.9337,60.9088,60.9171,5604.0
2019-10-22 13:55:00,73.5,73.53,73.46,73.47,6964.0,60.9254,60.9502,60.8922,60.9005,6964.0
2019-10-22 14:00:00,73.46,73.47,73.42,73.42,8402.0,60.8922,60.9005,60.8591,60.8591,8402.0
2019-10-22 14:05:00,73.44,73.48,73.44,73.48,4404.0,60.8756,60.9088,60.8756,60.9088,4404.0
2019-10-22 14:10:00,73.47,73.5,73.4,73.41,17578.0,60.9005,60.9254,60.8425,60.8508,17578.0
2019-10-22 14:15:00,73.41,73.44,73.41,73.41,5024.0,60.8508,60.8756,60.8508,60.8508,5024.0
2019-10-22 14:20:00,73.42,73.44,73.39,73.42,25002.0,60.8591,60.8756,60.8342,60.8591,25002.0
2019-10-22 14:25:00,73.43,73.46,73.41,73.46,16520.0,60.8674,60.8922,60.8508,60.8922,16520.0
2019-10-22 14:30:00,73.46,73.48,73.39,73.42,19838.0,60.8922,60.9088,60.8342,60.8591,19838.0
2019-10-22 14:35:00,73.43,73.48,73.41,73.45,9166.0,60.8674,60.9088,60.8508,60.8839,9166.0
2019-10-22 14:40:00,73.44,73.46,73.41,73.42,13400.0,60.8756,60.8922,60.8508,60.8591,13400.0
2019-10-22 14:45:00,73.43,73.43,73.38,73.38,22612.0,60.8674,60.8674,60.8259,60.8259,22612.0
2019-10-22 14:50:00,73.39,73.42,73.38,73.39,9432.0,60.8342,60.8591,60.8259,60.8342,9432.0
2019-10-22 14:55:00,73.39,73.42,73.38,73.39,9984.0,60.8342,60.8591,60.8259,60.8342,9984.0
2019-10-22 15:00:00,73.41,73.41,73.35,73.35,18830.0,60.8508,60.8508,60.801,60.801,18830.0
2019-10-22 15:05:00,73.33,73.38,73.32,73.37,12720.0,60.7845,60.8259,60.7762,60.8176,12720.0
2019-10-22 15:10:00,73.37,73.38,73.34,73.34,14158.0,60.8176,60.8259,60.7928,60.7928,14158.0
2019-10-22 15:15:00,73.35,73.42,73.34,73.42,12944.0,60.801,60.8591,60.7928,60.8591,12944.0
2019-10-22 15:20:00,73.42,73.47,73.39,73.45,14294.0,60.8591,60.9005,60.8342,60.8839,14294.0
2019-10-22 15:25:00,73.44,73.52,73.43,73.49,16886.0,60.8756,60.942,60.8674,60.9171,16886.0
2019-10-22 15:30:00,73.5,73.56,73.46,73.46,25220.0,60.9254,60.9751,60.8922,60.8922,25220.0
2019-10-22 15:35:00,73.44,73.46,73.42,73.42,35978.0,60.8756,60.8922,60.8591,60.8591,35978.0
2019-10-22 15:40:00,73.42,73.43,73.35,73.35,19404.0,60.8591,60.8674,60.801,60.801,19404.0
2019-10-22 15:45:00,73.36,73.37,73.31,73.35,40294.0,60.8093,60.8176,60.7679,60.801,40294.0
2019-10-22 15:50:00,73.36,73.37,73.3,73.31,71096.0,60.8093,60.8176,60.7596,60.7679,71096.0
2019-10-22 15:55:00,73.31,73.47,73.3,73.44,219240.0,60.7679,60.9005,60.7596,60.8756,219240.0
2019-10-23 09:30:00,73.63,73.74,73.47,73.65,17552.0,61.0331,61.1243,60.9005,61.0497,17552.0
2019-10-23 09:35:00,73.61,73.61,73.39,73.41,2700.0,61.0166,61.0166,60.8342,60.8508,2700.0
2019-10-23 09:40:00,73.37,73.42,73.23,73.32,59524.0,60.8176,60.8591,60.7016,60.7762,59524.0
2019-10-23 09:45:00,73.37,73.5,73.37,73.39,30326.0,60.8176,60.9254,60.8176,60.8342,30326.0
2019-10-23 09:50:00,73.42,73.72,73.42,73.72,7804.0,60.8591,61.1077,60.8591,61.1077,7804.0
2019-10-23 09:55:00,73.72,73.73,73.56,73.66,34160.0,61.1077,61.116,60.9751,61.058,34160.0
2019-10-23 10:00:00,73.66,73.69,73.61,73.63,10122.0,61.058,61.0829,61.0166,61.0331,10122.0
2019-10-23 10:05:00,73.64,73.67,73.6,73.62,11000.0,61.0414,61.0663,61.0083,61.0249,11000.0
2019-10-23 10:10:00,73.64,73.73,73.64,73.69,14326.0,61.0414,61.116,61.0414,61.0829,14326.0
2019-10-23 10:15:00,73.68,73.71,73.64,73.7,17662.0,61.0746,61.0995,61.0414,61.0912,17662.0
2019-10-23 10:20:00,73.71,73.72,73.67,73.69,20174.0,61.0995,61.1077,61.0663,61.0829,20174.0
2019-10-23 10:25:00,73.68,73.7,73.66,73.69,30734.0,61.0746,61.0912,61.058,61.0829,30734.0
2019-10-23 10:30:00,73.67,73.71,73.65,73.69,33766.0,61.0663,61.0995,61.0497,61.0829,33766.0
2019-10-23 10:35:00,73.69,73.72,73.67,73.7,11252.0,61.0829,61.1077,61.0663,61.0912,11252.0
2019-10-23 10:40:00,73.71,73.75,73.69,73.74,18978.0,61.0995,61.1326,61.0829,61.1243,18978.0
2019-10-23 10:45:00,73.75,73.78,73.73,73.75,11964.0,61.1326,61.1575,61.116,61.1326,11964.0
2019-10-23 10:50:00,73.75,73.77,73.71,73.73,6650.0,61.1326,61.1492,61.0995,61.116,6650.0
2019-10-23 10:55:00,73.73,73.73,73.67,73.69,46896.0,61.116,61.116,61.0663,61.0829,46896.0
2019-10-23 11:00:00,73.69,73.71,73.67,73.68,15356.0,61.0829,61.0995,61.0663,61.0746,15356.0
2019-10-23 11:05:00,73.69,73.7,73.59,73.59,30014.0,61.0829,61.0912,61.0,61.0,30014.0
2019-10-23 11:10:00,73.59,73.61,73.54,73.57,14022.0,61.0,61.0166,60.9585,60.9834,14022.0
2019-10-23 11:15:00,73.56,73.58,73.55,73.56,6912.0,60.9751,60.9917,60.9668,60.9751,6912.0
2019-10-23 11:20:00,73.57,73.57,73.5,73.52,9200.0,60.9834,60.9834,60.9254,60.942,9200.0
2019-10-23 11:25:00,73.52,73.55,73.48,73.48,8036.0,60.942,60.9668,60.9088,60.9088,8036.0
2019-10-23 11:30:00,73.51,73.52,73.49,73.5,9052.0,60.9337,60.942,60.9171,60.9254,9052.0
2019-10-23 11:35:00,73.52,73.57,73.52,73.57,5824.0,60.942,60.9834,60.942,60.9834,5824.0
2019-10-23 11:40:00,73.59,73.61,73.56,73.57,7218.0,61.0,61.0166,60.9751,60.9834,7218.0
2019-10-23 11:45:00,73.59,73.64,73.58,73.58,8976.0,61.0,61.0414,60.9917,60.9917,8976.0
2019-10-23 11:50:00,73.58,73.65,73.57,73.63,5028.0,60.9917,61.0497,60.9834,61.0331,5028.0
2019-10-23 11:55:00,73.6,73.61,73.59,73.61,6394.0,61.0083,61.0166,61.0,61.0166,6394.0
2019-10-23 12:00:00,73.6,73.64,73.59,73.63,10638.0,61.0083,61.0414,61.0,61.0331,10638.0
2019-10-23 12:05:00,73.62,73.64,73.58,73.64,9128.0,61.0249,61.0414,60.9917,61.0414,9128.0
2019-10-23 12:10:00,73.64,73.66,73.63,73.64,3204.0,61.0414,61.058,61.0331,61.0414,3204.0
2019-10-23 12:15:00,73.66,73.66,73.61,73.65,3646.0,61.058,61.058,61.0166,61.0497,3646.0
2019-10-23 12:20:00,73.67,73.67,73.64,73.67,6442.0,61.0663,61.0663,61.0414,61.0663,6442.0
2019-10-23 12:25:00,73.65,73.65,73.64,73.64,1912.0,61.0497,61.0497,61.0414,61.0414,1912.0
2019-10-23 12:30:00,73.66,73.66,73.63,73.66,4980.0,61.058,61.058,61.0331,61.058,4980.0
2019-10-23 12:35:00,73.65,73.69,73.64,73.64,5604.0,61.0497,61.0829,61.0414,61.0414,5604.0
2019-10-23 12:40:00,73.63,73.63,73.6,73.61,4528.0,61.0331,61.0331,61.0083,61.0166,4528.0
2019-10-23 12:45:00,73.62,73.64,73.61,73.63,25594.0,61.0249,61.0414,61.0166,61.0331,25594.0
2019-10-23 12:50:00,73.63,73.63,73.58,73.6,11818.0,61.0331,61.0331,60.9917,61.0083,11818.0
2019-10-23 12:55:00,73.61,73.63,73.58,73.59,6050.0,61.0166,61.0331,60.9917,61.0,6050.0
2019-10-23 13:00:00,73.59,73.6,73.57,73.58,3486.0,61.0,61.0083,60.9834,60.9917,3486.0
2019-10-23 13:05:00,73.57,73.58,73.5,73.51,17292.0,60.9834,60.9917,60.9254,60.9337,17292.0
2019-10-23 13:10:00,73.5,73.6,73.49,73.6,11528.0,60.9254,61.0083,60.9171,61.0083,11528.0
2019-10-23 13:15:00,73.57,73.58,73.56,73.57,8068.0,60.9834,60.9917,60.9751,60.9834,8068.0
2019-10-23 13:20:00,73.56,73.58,73.53,73.58,8824.0,60.9751,60.9917,60.9502,60.9917,8824.0
2019-10-23 13:25:00,73.58,73.61,73.57,73.61,6748.0,60.9917,61.0166,60.9834,61.0166,6748.0
2019-10-23 13:30:00,73.61,73.63,73.58,73.62,6064.0,61.0166,61.0331,60.9917,61.0249,6064.0
2019-10-23 13:35:00,73.61,73.64,73.61,73.64,6030.0,61.0166,61.0414,61.0166,61.0414,6030.0
2019-10-23 13:40:00,73.64,73.69,73.64,73.66,6662.0,61.0414,61.0829,61.0414,61.058,6662.0
2019-10-23 13:45:00,73.64,73.64,73.61,73.61,2204.0,61.0414,61.0414,61.0166,61.0166,2204.0
2019-10-23 13:50:00,73.61,73.61,73.6,73.6,4922.0,61.0166,61.0166,61.0083,61.0083,4922.0
2019-10-23 13:55:00,73.6,73.63,73.59,73.63,6892.0,61.0083,61.0331,61.0,61.0331,6892.0
2019-10-23 14:00:00,73.61,73.61,73.59,73.61,3804.0,61.0166,61.0166,61.0,61.0166,3804.0
2019-10-23 14:05:00,73.61,73.66,73.59,73.66,8376.0,61.0166,61.058,61.0,61.058,8376.0
2019-10-23 14:10:00,73.67,73.7,73.66,73.67,9312.0,61.0663,61.0912,61.058,61.0663,9312.0
2019-10-23 14:15:00,73.67,73.67,73.61,73.62,4606.0,61.0663,61.0663,61.0166,61.0249,4606.0
2019-10-23 14:20:00,73.63,73.67,73.61,73.63,9546.0,61.0331,61.0663,61.0166,61.0331,9546.0
2019-10-23 14:25:00,73.61,73.63,73.58,73.61,8434.0,61.0166,61.0331,60.9917,61.0166,8434.0
2019-10-23 14:30:00,73.61,73.67,73.61,73.67,21292.0,61.0166,61.0663,61.0166,61.0663,21292.0
2019-10-23 14:35:00,73.67,73.7,73.63,73.67,11734.0,61.0663,61.0912,61.0331,61.0663,11734.0
2019-10-23 14:40:00,73.66,73.67,73.64,73.66,5068.0,61.058,61.0663,61.0414,61.058,5068.0
2019-10-23 14:45:00,73.67,73.73,73.67,73.73,5796.0,61.0663,61.116,61.0663,61.116,5796.0
2019-10-23 14:50:00,73.72,73.75,73.71,73.75,12140.0,61.1077,61.1326,61.0995,61.1326,12140.0
2019-10-23 14:55:00,73.75,73.82,73.74,73.8,38906.0,61.1326,61.1906,61.1243,61.1741,38906.0
2019-10-23 15:00:00,73.8,73.82,73.73,73.75,31320.0,61.1741,61.1906,61.116,61.1326,31320.0
2019-10-23 15:05:00,73.75,73.75,73.71,73.72,7398.0,61.1326,61.1326,61.0995,61.1077,7398.0
2019-10-23 15:10:00,73.72,73.72,73.68,73.7,9486.0,61.1077,61.1077,61.0746,61.0912,9486.0
2019-10-23 15:15:00,73.7,73.75,73.7,73.75,15240.0,61.0912,61.1326,61.0912,61.1326,15240.0
2019-10-23 15:20:00,73.75,73.77,73.67,73.67,40608.0,61.1326,61.1492,61.0663,61.0663,40608.0
2019-10-23 15:25:00,73.67,73.76,73.66,73.76,9590.0,61.0663,61.1409,61.058,61.1409,9590.0
2019-10-23 15:30:00,73.75,73.81,73.75,73.81,15652.0,61.1326,61.1823,61.1326,61.1823,15652.0
2019-10-23 15:35:00,73.81,73.83,73.78,73.79,25008.0,61.1823,61.1989,61.1575,61.1658,25008.0
2019-10-23 15:40:00,73.79,73.84,73.76,73.79,28302.0,61.1658,61.2072,61.1409,61.1658,28302.0
2019-10-23 15:45:00,73.78,73.82,73.78,73.81,29906.0,61.1575,61.1906,61.1575,61.1823,29906.0
2019-10-23 15:50:00,73.8,73.86,73.8,73.84,51902.0,61.1741,61.2238,61.1741,61.2072,51902.0
2019-10-23 15:55:00,73.85,74.0,73.84,74.0,176290.0,61.2155,61.3398,61.2072,61.3398,176290.0
2019-10-24 09:30:00,73.96,73.96,73.72,73.85,23650.0,61.3067,61.3067,61.1077,61.2155,23650.0
2019-10-24 09:35:00,73.82,73.98,73.76,73.91,9000.0,61.1906,61.3233,61.1409,61.2652,9000.0
2019-10-24 09:40:00,73.93,73.93,73.83,73.88,2770.0,61.2818,61.2818,61.1989,61.2404,2770.0
2019-10-24 09:45:00,73.88,73.96,73.85,73.92,5824.0,61.2404,61.3067,61.2155,61.2735,5824.0
2019-10-24 09:50:00,73.95,74.07,73.95,73.99,9292.0,61.2984,61.3979,61.2984,61.3316,9292.0
2019-10-24 09:55:00,73.97,74.01,73.86,73.9,13204.0,61.315,61.3481,61.2238,61.2569,13204.0
2019-10-24 10:00:00,73.89,73.89,73.76,73.83,7936.0,61.2487,61.2487,61.1409,61.1989,7936.0
2019-10-24 10:05:00,73.81,73.91,73.78,73.91,9054.0,61.1823,61.2652,61.1575,61.2652,9054.0
2019-10-24 10:10:00,73.91,73.98,73.91,73.93,11850.0,61.2652,61.3233,61.2652,61.2818,11850.0
2019-10-24 10:15:00,73.93,74.0,73.91,73.94,12644.0,61.2818,61.3398,61.2652,61.2901,12644.0
2019-10-24 10:20:00,73.92,73.97,73.91,73.97,4718.0,61.2735,61.315,61.2652,61.315,4718.0
2019-10-24 10:25:00,73.97,74.03,73.97,74.02,5062.0,61.315,61.3647,61.315,61.3564,5062.0
2019-10-24 10:30:00,73.99,74.13,73.98,74.12,14620.0,61.3316,61.4476,61.3233,61.4393,14620.0
2019-10-24 10:35:00,74.11,74.21,74.11,74.19,22944.0,61.431,61.5139,61.431,61.4973,22944.0
2019-10-24 10:40:00,74.19,74.24,74.16,74.18,20094.0,61.4973,61.5388,61.4725,61.489,20094.0
2019-10-24 10:45:00,74.17,74.2,74.1,74.13,20766.0,61.4808,61.5056,61.4227,61.4476,20766.0
2019-10-24 10:50:00,74.11,74.11,74.05,74.07,15846.0,61.431,61.431,61.3813,61.3979,15846.0
2019-10-24 10:55:00,74.09,74.14,74.05,74.12,20260.0,61.4144,61.4559,61.3813,61.4393,20260.0
2019-10-24 11:00:00,74.11,74.21,74.11,74.19,10902.0,61.431,61.5139,61.431,61.4973,10902.0
2019-10-24 11:05:00,74.2,74.24,74.17,74.22,23358.0,61.5056,61.5388,61.4808,61.5222,23358.0
2019-10-24 11:10:00,74.22,74.29,74.22,74.25,27604.0,61.5222,61.5802,61.5222,61.5471,27604.0
2019-10-24 11:15:00,74.26,74.27,74.25,74.27,24570.0,61.5554,61.5636,61.5471,61.5636,24570.0
2019-10-24 11:20:00,74.27,74.3,74.25,74.29,22206.0,61.5636,61.5885,61.5471,61.5802,22206.0
2019-10-24 11:25:00,74.28,74.3,74.26,74.28,14720.0,61.5719,61.5885,61.5554,61.5719,14720.0
2019-10-24 11:30:00,74.28,74.29,74.22,74.27,54572.0,61.5719,61.5802,61.5222,61.5636,54572.0
2019-10-24 11:35:00,74.27,74.39,74.27,74.39,21238.0,61.5636,61.6631,61.5636,61.6631,21238.0
2019-10-24 11:40:00,74.39,74.45,74.39,74.45,51238.0,61.6631,61.7129,61.6631,61.7129,51238.0
2019-10-24 11:45:00,74.44,74.45,74.37,74.38,22018.0,61.7046,61.7129,61.6465,61.6548,22018.0
2019-10-24 11:50:00,74.39,74.39,74.28,74.31,26362.0,61.6631,61.6631,61.5719,61.5968,26362.0
2019-10-24 11:55:00,74.29,74.31,74.19,74.29,20352.0,61.5802,61.5968,61.4973,61.5802,20352.0
2019-10-24 12:00:00,74.3,74.32,74.25,74.31,21696.0,61.5885,61.6051,61.5471,61.5968,21696.0
2019-10-24 12:05:00,74.31,74.34,74.26,74.28,29014.0,61.5968,61.6217,61.5554,61.5719,29014.0
2019-10-24 12:10:00,74.28,74.29,74.16,74.24,37476.0,61.5719,61.5802,61.4725,61.5388,37476.0
2019-10-24 12:15:00,74.24,74.27,74.23,74.27,37198.0,61.5388,61.5636,61.5305,61.5636,37198.0
2019-10-24 12:20:00,74.27,74.27,74.21,74.22,31934.0,61.5636,61.5636,61.5139,61.5222,31934.0
2019-10-24 12:25:00,74.24,74.28,74.23,74.27,25604.0,61.5388,61.5719,61.5305,61.5636,25604.0
2019-10-24 12:30:00,74.26,74.26,74.23,74.26,73748.0,61.5554,61.5554,61.5305,61.5554,73748.0
2019-10-24 12:35:00,74.26,74.28,74.23,74.24,97216.0,61.5554,61.5719,61.5305,61.5388,97216.0
2019-10-24 12:40:00,74.24,74.24,74.13,74.13,71298.0,61.5388,61.5388,61.4476,61.4476,71298.0
2019-10-24 12:45:00,74.13,74.25,74.1,74.22,37442.0,61.4476,61.5471,61.4227,61.5222,37442.0
2019-10-24 12:50:00,74.22,74.22,74.11,74.14,41402.0,61.5222,61.5222,61.431,61.4559,41402.0
2019-10-24 12:55:00,74.13,74.2,74.13,74.2,11316.0,61.4476,61.5056,61.4476,61.5056,11316.0
2019-10-24 13:00:00,74.21,74.24,74.17,74.21,71062.0,61.5139,61.5388,61.4808,61.5139,71062.0
2019-10-24 13:05:00,74.2,74.24,74.16,74.18,51354.0,61.5056,61.5388,61.4725,61.489,51354.0
2019-10-24 13:10:00,74.18,74.24,74.11,74.23,23344.0,61.489,61.5388,61.431,61.5305,23344.0
2019-10-24 13:15:00,74.23,74.25,74.2,74.24,25210.0,61.5305,61.5471,61.5056,61.5388,25210.0
2019-10-24 13:20:00,74.25,74.29,74.25,74.28,19296.0,61.5471,61.5802,61.5471,61.5719,19296.0
2019-10-24 13:25:00,74.28,74.33,74.24,74.3,20358.0,61.5719,61.6134,61.5388,61.5885,20358.0
2019-10-24 13:30:00,74.31,74.33,74.26,74.26,15076.0,61.5968,61.6134,61.5554,61.5554,15076.0
2019-10-24 13:35:00,74.28,74.28,74.21,74.22,25166.0,61.5719,61.5719,61.5139,61.5222,25166.0
2019-10-24 13:40:00,74.22,74.24,74.14,74.18,48320.0,61.5222,61.5388,61.4559,61.489,48320.0
2019-10-24 13:45:00,74.17,74.18,74.1,74.13,38674.0,61.4808,61.489,61.4227,61.4476,38674.0
2019-10-24 13:50:00,74.13,74.17,74.11,74.15,29148.0,61.4476,61.4808,61.431,61.4642,29148.0
2019-10-24 13:55:00,74.16,74.17,74.12,74.14,72108.0,61.4725,61.4808,61.4393,61.4559,72108.0
2019-10-24 14:00:00,74.14,74.17,74.12,74.14,40394.0,61.4559,61.4808,61.4393,61.4559,40394.0
2019-10-24 14:05:00,74.15,74.17,74.13,74.13,29312.0,61.4642,61.4808,61.4476,61.4476,29312.0
2019-10-24 14:10:00,74.13,74.17,74.08,74.08,46316.0,61.4476,61.4808,61.4062,61.4062,46316.0
2019-10-24 14:15:00,74.08,74.11,74.04,74.08,47048.0,61.4062,61.431,61.373,61.4062,47048.0
2019-10-24 14:20:00,74.08,74.13,74.08,74.11,42712.0,61.4062,61.4476,61.4062,61.431,42712.0
2019-10-24 14:25:00,74.13,74.17,73.98,73.98,38996.0,61.4476,61.4808,61.3233,61.3233,38996.0
2019-10-24 14:30:00,73.97,74.07,73.94,73.96,22724.0,61.315,61.3979,61.2901,61.3067,22724.0
2019-10-24 14:35:00,73.96,74.05,73.95,74.0,24218.0,61.3067,61.3813,61.2984,61.3398,24218.0
2019-10-24 14:40:00,74.0,74.05,73.98,73.98,21382.0,61.3398,61.3813,61.3233,61.3233,21382.0
2019-10-24 14:45:00,73.97,74.03,73.93,74.01,25978.0,61.315,61.3647,61.2818,61.3481,25978.0
2019-10-24 14:50:00,74.02,74.05,73.99,74.05,30118.0,61.3564,61.3813,61.3316,61.3813,30118.0
2019-10-24 14:55:00,74.05,74.1,74.04,74.1,34954.0,61.3813,61.4227,61.373,61.4227,34954.0
2019-10-24 15:00:00,74.1,74.11,74.03,74.1,36264.0,61.4227,61.431,61.3647,61.4227,36264.0
2019-10-24 15:05:00,74.1,74.11,74.0,74.06,28646.0,61.4227,61.431,61.3398,61.3896,28646.0
2019-10-24 15:10:00,74.05,74.11,74.05,74.05,29290.0,61.3813,61.431,61.3813,61.3813,29290.0
2019-10-24 15:15:00,74.04,74.05,74.0,74.0,27680.0,61.373,61.3813,61.3398,61.3398,27680.0
2019-10-24 15:20:00,74.0,74.05,74.0,74.05,28394.0,61.3398,61.3813,61.3398,61.3813,28394.0
2019-10-24 15:25:00,74.04,74.06,73.98,74.04,28412.0,61.373,61.3896,61.3233,61.373,28412.0
2019-10-24 15:30:00,74.04,74.11,74.01,74.11,41676.0,61.373,61.431,61.3481,61.431,41676.0
2019-10-24 15:35:00,74.09,74.09,74.03,74.05,57510.0,61.4144,61.4144,61.3647,61.3813,57510.0
2019-10-24 15:40:00,74.05,74.08,74.04,74.06,53820.0,61.3813,61.4062,61.373,61.3896,53820.0
2019-10-24 15:45:00,74.06,74.13,74.04,74.13,36416.0,61.3896,61.4476,61.373,61.4476,36416.0
2019-10-24 15:50:00,74.1,74.13,74.03,74.06,61748.0,61.4227,61.4476,61.3647,61.3896,61748.0
2019-10-24 15:55:00,74.06,74.13,74.0,74.03,200970.0,61.3896,61.4476,61.3398,61.3647,200970.0
2019-10-25 09:30:00,74.26,74.26,73.97,74.1,37384.0,61.5554,61.5554,61.315,61.4227,37384.0
2019-10-25 09:35:00,74.04,74.08,73.92,73.93,12152.0,61.373,61.4062,61.2735,61.2818,12152.0
2019-10-25 09:40:00,73.93,73.93,73.61,73.61,33174.0,61.2818,61.2818,61.0166,61.0166,33174.0
2019-10-25 09:45:00,73.67,73.75,73.58,73.58,31242.0,61.0663,61.1326,60.9917,60.9917,31242.0
2019-10-25 09:50:00,73.56,73.56,73.1,73.14,54556.0,60.9751,60.9751,60.5938,60.627,54556.0
2019-10-25 09:55:00,73.16,73.33,73.14,73.14,45428.0,60.6436,60.7845,60.627,60.627,45428.0
2019-10-25 10:00:00,73.13,73.16,72.87,72.88,93730.0,60.6187,60.6436,60.4032,60.4115,93730.0
2019-10-25 10:05:00,72.9,72.92,72.64,72.66,68820.0,60.428,60.4446,60.2125,60.2291,68820.0
2019-10-25 10:10:00,72.7,72.88,72.7,72.86,64338.0,60.2622,60.4115,60.2622,60.3949,64338.0
2019-10-25 10:15:00,72.85,72.88,72.77,72.83,41458.0,60.3866,60.4115,60.3203,60.37,41458.0
2019-10-25 10:20:00,72.83,72.86,72.59,72.59,47174.0,60.37,60.3949,60.1711,60.1711,47174.0
2019-10-25 10:25:00,72.58,72.67,72.22,72.24,83946.0,60.1628,60.2374,59.8644,59.8809,83946.0
2019-10-25 10:30:00,72.26,72.51,72.25,72.46,105032.0,59.8975,60.1048,59.8892,60.0633,105032.0
2019-10-25 10:35:00,72.46,72.48,72.33,72.33,82566.0,60.0633,60.0799,59.9555,59.9555,82566.0
2019-10-25 10:40:00,72.33,72.33,72.1,72.14,66616.0,59.9555,59.9555,59.7649,59.7981,66616.0
2019-10-25 10:45:00,72.11,72.13,71.71,71.92,154800.0,59.7732,59.7898,59.4416,59.6157,154800.0
2019-10-25 10:50:00,71.98,72.1,71.84,72.1,113258.0,59.6654,59.7649,59.5494,59.7649,113258.0
2019-10-25 10:55:00,72.1,72.19,72.08,72.08,79794.0,59.7649,59.8395,59.7483,59.7483,79794.0
2019-10-25 11:00:00,72.05,72.18,71.86,72.18,96618.0,59.7235,59.8312,59.566,59.8312,96618.0
2019-10-25 11:05:00,72.22,72.48,72.22,72.48,42470.0,59.8644,60.0799,59.8644,60.0799,42470.0
2019-10-25 11:10:00,72.48,72.5,72.21,72.38,294420.0,60.0799,60.0965,59.8561,59.997,294420.0
2019-10-25 11:15:00,72.36,72.39,72.18,72.21,34802.0,59.9804,60.0053,59.8312,59.8561,34802.0
2019-10-25 11:20:00,72.23,72.34,72.22,72.33,26172.0,59.8727,59.9638,59.8644,59.9555,26172.0
2019-10-25 11:25:00,72.34,72.38,72.28,72.29,43018.0,59.9638,59.997,59.9141,59.9224,43018.0
2019-10-25 11:30:00,72.29,72.43,72.23,72.39,26426.0,59.9224,60.0384,59.8727,60.0053,26426.0
2019-10-25 11:35:00,72.42,72.51,72.38,72.51,68426.0,60.0302,60.1048,59.997,60.1048,68426.0
2019-10-25 11:40:00,72.5,72.53,72.42,72.49,54270.0,60.0965,60.1213,60.0302,60.0882,54270.0
2019-10-25 11:45:00,72.5,72.5,72.27,72.28,57984.0,60.0965,60.0965,59.9058,59.9141,57984.0
2019-10-25 11:50:00,72.29,72.32,72.24,72.25,29460.0,59.9224,59.9473,59.8809,59.8892,29460.0
2019-10-25 11:55:00,72.24,72.31,72.24,72.28,30544.0,59.8809,59.939,59.8809,59.9141,30544.0
2019-10-25 12:00:00,72.29,72.29,72.17,72.26,41230.0,59.9224,59.9224,59.8229,59.8975,41230.0
2019-10-25 12:05:00,72.3,72.3,72.19,72.21,27070.0,59.9307,59.9307,59.8395,59.8561,27070.0
2019-10-25 12:10:00,72.23,72.29,72.23,72.27,24432.0,59.8727,59.9224,59.8727,59.9058,24432.0
2019-10-25 12:15:00,72.29,72.49,72.29,72.48,37388.0,59.9224,60.0882,59.9224,60.0799,37388.0
2019-10-25 12:20:00,72.5,72.51,72.46,72.49,42666.0,60.0965,60.1048,60.0633,60.0882,42666.0
2019-10-25 12:25:00,72.5,72.53,72.39,72.49,60090.0,60.0965,60.1213,60.0053,60.0882,60090.0
2019-10-25 12:30:00,72.49,72.56,72.48,72.51,32546.0,60.0882,60.1462,60.0799,60.1048,32546.0
2019-10-25 12:35:00,72.52,72.66,72.5,72.59,61342.0,60.113,60.2291,60.0965,60.1711,61342.0
2019-10-25 12:40:00,72.58,72.58,72.53,72.55,20352.0,60.1628,60.1628,60.1213,60.1379,20352.0
2019-10-25 12:45:00,72.55,72.65,72.54,72.65,43962.0,60.1379,60.2208,60.1296,60.2208,43962.0
2019-10-25 12:50:00,72.66,72.66,72.58,72.59,88198.0,60.2291,60.2291,60.1628,60.1711,88198.0
2019-10-25 12:55:00,72.61,72.7,72.51,72.7,42960.0,60.1876,60.2622,60.1048,60.2622,42960.0
2019-10-25 13:00:00,72.72,72.75,72.72,72.74,28148.0,60.2788,60.3037,60.2788,60.2954,28148.0
2019-10-25 13:05:00,72.75,72.83,72.74,72.74,37368.0,60.3037,60.37,60.2954,60.2954,37368.0
2019-10-25 13:10:00,72.74,72.76,72.63,72.66,48004.0,60.2954,60.312,60.2042,60.2291,48004.0
2019-10-25 13:15:00,72.66,72.69,72.61,72.66,35638.0,60.2291,60.254,60.1876,60.2291,35638.0
2019-10-25 13:20:00,72.66,72.67,72.53,72.59,83630.0,60.2291,60.2374,60.1213,60.1711,83630.0
2019-10-25 13:25:00,72.59,72.59,72.42,72.51,26160.0,60.1711,60.1711,60.0302,60.1048,26160.0
2019-10-25 13:30:00,72.51,72.54,72.41,72.45,25074.0,60.1048,60.1296,60.0219,60.055,25074.0
2019-10-25 13:35:00,72.46,72.48,72.44,72.45,25624.0,60.0633,60.0799,60.0467,60.055,25624.0
2019-10-25 13:40:00,72.44,72.45,72.41,72.41,20800.0,60.0467,60.055,60.0219,60.0219,20800.0
2019-10-25 13:45:00,72.41,72.42,72.33,72.37,61794.0,60.0219,60.0302,59.9555,59.9887,61794.0
2019-10-25 13:50:00,72.36,72.38,72.32,72.36,20354.0,59.9804,59.997,59.9473,59.9804,20354.0
2019-10-25 13:55:00,72.38,72.51,72.36,72.45,24188.0,59.997,60.1048,59.9804,60.055,24188.0
2019-10-25 14:00:00,72.44,72.49,72.4,72.48,24674.0,60.0467,60.0882,60.0136,60.0799,24674.0
2019-10-25 14:05:00,72.47,72.48,72.4,72.44,33852.0,60.0716,60.0799,60.0136,60.0467,33852.0
2019-10-25 14:10:00,72.43,72.43,72.36,72.41,30652.0,60.0384,60.0384,59.9804,60.0219,30652.0
2019-10-25 14:15:00,72.41,72.47,72.38,72.41,31742.0,60.0219,60.0716,59.997,60.0219,31742.0
2019-10-25 14:20:00,72.42,72.42,72.32,72.32,40154.0,60.0302,60.0302,59.9473,59.9473,40154.0
2019-10-25 14:25:00,72.33,72.35,72.3,72.31,31188.0,59.9555,59.9721,59.9307,59.939,31188.0
2019-10-25 14:30:00,72.31,72.33,72.25,72.27,51850.0,59.939,59.9555,59.8892,59.9058,51850.0
2019-10-25 14:35:00,72.27,72.32,72.23,72.23,83440.0,59.9058,59.9473,59.8727,59.8727,83440.0
2019-10-25 14:40:00,72.21,72.26,72.18,72.2,60356.0,59.8561,59.8975,59.8312,59.8478,60356.0
2019-10-25 14:45:00,72.2,72.29,72.19,72.25,23982.0,59.8478,59.9224,59.8395,59.8892,23982.0
2019-10-25 14:50:00,72.24,72.27,72.22,72.26,20972.0,59.8809,59.9058,59.8644,59.8975,20972.0
2019-10-25 14:55:00,72.27,72.32,72.25,72.27,26034.0,59.9058,59.9473,59.8892,59.9058,26034.0
2019-10-25 15:00:00,72.27,72.27,72.17,72.19,42948.0,59.9058,59.9058,59.8229,59.8395,42948.0
2019-10-25 15:05:00,72.21,72.21,72.15,72.16,64396.0,59.8561,59.8561,59.8063,59.8146,64396.0
2019-10-25 15:10:00,72.15,72.18,72.13,72.17,44342.0,59.8063,59.8312,59.7898,59.8229,44342.0
2019-10-25 15:15:00,72.17,72.17,72.11,72.14,61348.0,59.8229,59.8229,59.7732,59.7981,61348.0
2019-10-25 15:20:00,72.14,72.18,72.1,72.11,65534.0,59.7981,59.8312,59.7649,59.7732,65534.0
2019-10-25 15:25:00,72.1,72.11,72.0,72.02,93326.0,59.7649,59.7732,59.682,59.6986,93326.0
2019-10-25 15:30:00,72.02,72.16,72.01,72.1,64272.0,59.6986,59.8146,59.6903,59.7649,64272.0
2019-10-25 15:35:00,72.1,72.11,72.03,72.05,71856.0,59.7649,59.7732,59.7069,59.7235,71856.0
2019-10-25 15:40:00,72.05,72.06,72.0,72.02,52644.0,59.7235,59.7317,59.682,59.6986,52644.0
2019-10-25 15:45:00,72.02,72.08,71.99,72.05,85780.0,59.6986,59.7483,59.6737,59.7235,85780.0
2019-10-25 15:50:00,72.04,72.09,71.98,72.02,148826.0,59.7152,59.7566,59.6654,59.6986,148826.0
2019-10-25 15:55:00,72.02,72.12,71.97,71.97,292482.0,59.6986,59.7815,59.6571,59.6571,292482.0
2019-10-28 09:30:00,71.45,71.55,71.23,71.36,46304.0,59.2261,59.309,59.0437,59.1515,46304.0
2019-10-28 09:35:00,71.34,71.61,71.33,71.45,59566.0,59.1349,59.3587,59.1266,59.2261,59566.0
2019-10-28 09:40:00,71.47,71.5,71.27,71.34,30664.0,59.2427,59.2675,59.0769,59.1349,30664.0
2019-10-28 09:45:00,71.33,71.36,71.25,71.28,76654.0,59.1266,59.1515,59.0603,59.0852,76654.0
2019-10-28 09:50:00,71.29,71.36,71.27,71.33,68876.0,59.0935,59.1515,59.0769,59.1266,68876.0
2019-10-28 09:55:00,71.32,71.33,71.14,71.16,86084.0,59.1183,59.1266,58.9691,58.9857,86084.0
2019-10-28 10:00:00,71.16,71.22,71.08,71.2,55922.0,58.9857,59.0355,58.9194,59.0189,55922.0
2019-10-28 10:05:00,71.21,71.26,71.19,71.24,56970.0,59.0272,59.0686,59.0106,59.052,56970.0
2019-10-28 10:10:00,71.24,71.25,71.02,71.04,53144.0,59.052,59.0603,58.8697,58.8862,53144.0
2019-10-28 10:15:00,71.03,71.16,71.03,71.11,56620.0,58.878,58.9857,58.878,58.9443,56620.0
2019-10-28 10:20:00,71.11,71.12,71.07,71.11,39628.0,58.9443,58.9526,58.9111,58.9443,39628.0
2019-10-28 10:25:00,71.11,71.11,71.05,71.07,38308.0,58.9443,58.9443,58.8945,58.9111,38308.0
2019-10-28 10:30:00,71.07,71.07,71.01,71.02,39582.0,58.9111,58.9111,58.8614,58.8697,39582.0
2019-10-28 10:35:00,71.04,71.21,71.04,71.21,47742.0,58.8862,59.0272,58.8862,59.0272,47742.0
2019-10-28 10:40:00,71.21,71.25,71.12,71.12,53426.0,59.0272,59.0603,58.9526,58.9526,53426.0
2019-10-28 10:45:00,71.12,71.14,71.08,71.11,68818.0,58.9526,58.9691,58.9194,58.9443,68818.0
2019-10-28 10:50:00,71.11,71.19,71.11,71.18,41748.0,58.9443,59.0106,58.9443,59.0023,41748.0
2019-10-28 10:55:00,71.18,71.26,71.15,71.22,46318.0,59.0023,59.0686,58.9774,59.0355,46318.0
2019-10-28 11:00:00,71.22,71.22,71.13,71.13,39980.0,59.0355,59.0355,58.9608,58.9608,39980.0
2019-10-28 11:05:00,71.13,71.17,71.11,71.14,50276.0,58.9608,58.994,58.9443,58.9691,50276.0
2019-10-28 11:10:00,71.14,71.15,71.03,71.09,38524.0,58.9691,58.9774,58.878,58.9277,38524.0
2019-10-28 11:15:00,71.1,71.12,71.09,71.09,40082.0,58.936,58.9526,58.9277,58.9277,40082.0
2019-10-28 11:20:00,71.09,71.16,71.09,71.14,43672.0,58.9277,58.9857,58.9277,58.9691,43672.0
2019-10-28 11:25:00,71.14,71.2,71.14,71.18,64510.0,58.9691,59.0189,58.9691,59.0023,64510.0
2019-10-28 11:30:00,71.19,71.24,71.17,71.22,26294.0,59.0106,59.052,58.994,59.0355,26294.0
2019-10-28 11:35:00,71.22,71.29,71.21,71.29,33378.0,59.0355,59.0935,59.0272,59.0935,33378.0
2019-10-28 11:40:00,71.27,71.33,71.27,71.3,38836.0,59.0769,59.1266,59.0769,59.1018,38836.0
2019-10-28 11:45:00,71.3,71.36,71.29,71.35,24966.0,59.1018,59.1515,59.0935,59.1432,24966.0
2019-10-28 11:50:00,71.35,71.39,71.32,71.33,43686.0,59.1432,59.1764,59.1183,59.1266,43686.0
2019-10-28 11:55:00,71.33,71.33,71.2,71.2,31210.0,59.1266,59.1266,59.0189,59.0189,31210.0
2019-10-28 12:00:00,71.2,71.25,71.16,71.21,25884.0,59.0189,59.0603,58.9857,59.0272,25884.0
2019-10-28 12:05:00,71.22,71.23,71.16,71.19,32356.0,59.0355,59.0437,58.9857,59.0106,32356.0
2019-10-28 12:10:00,71.19,71.21,71.17,71.2,35238.0,59.0106,59.0272,58.994,59.0189,35238.0
2019-10-28 12:15:00,71.21,71.21,71.13,71.14,52268.0,59.0272,59.0272,58.9608,58.9691,52268.0
2019-10-28 12:20:00,71.14,71.19,71.14,71.18,29932.0,58.9691,59.0106,58.9691,59.0023,29932.0
2019-10-28 12:25:00,71.18,71.22,71.17,71.2,35086.0,59.0023,59.0355,58.994,59.0189,35086.0
2019-10-28 12:30:00,71.2,71.2,71.14,71.18,93202.0,59.0189,59.0189,58.9691,59.0023,93202.0
2019-10-28 12:35:00,71.19,71.21,71.13,71.13,73842.0,59.0106,59.0272,58.9608,58.9608,73842.0
2019-10-28 12:40:00,71.13,71.14,71.03,71.08,30784.0,58.9608,58.9691,58.878,58.9194,30784.0
2019-10-28 12:45:00,71.08,71.16,71.07,71.16,26588.0,58.9194,58.9857,58.9111,58.9857,26588.0
2019-10-28 12:50:00,71.16,71.18,71.14,71.16,34196.0,58.9857,59.0023,58.9691,58.9857,34196.0
2019-10-28 12:55:00,71.16,71.24,71.16,71.17,40082.0,58.9857,59.052,58.9857,58.994,40082.0
2019-10-28 13:00:00,71.17,71.22,71.17,71.2,33590.0,58.994,59.0355,58.994,59.0189,33590.0
2019-10-28 13:05:00,71.21,71.26,71.2,71.26,22796.0,59.0272,59.0686,59.0189,59.0686,22796.0
2019-10-28 13:10:00,71.26,71.31,71.26,71.28,28094.0,59.0686,59.1101,59.0686,59.0852,28094.0
2019-10-28 13:15:00,71.27,71.29,71.21,71.23,29250.0,59.0769,59.0935,59.0272,59.0437,29250.0
2019-10-28 13:20:00,71.23,71.26,71.22,71.24,22486.0,59.0437,59.0686,59.0355,59.052,22486.0
2019-10-28 13:25:00,71.24,71.31,71.24,71.31,33772.0,59.052,59.1101,59.052,59.1101,33772.0
2019-10-28 13:30:00,71.31,71.32,71.24,71.25,24654.0,59.1101,59.1183,59.052,59.0603,24654.0
2019-10-28 13:35:00,71.26,71.26,71.2,71.21,25922.0,59.0686,59.0686,59.0189,59.0272,25922.0
2019-10-28 13:40:00,71.21,71.25,71.21,71.24,26450.0,59.0272,59.0603,59.0272,59.052,26450.0
2019-10-28 13:45:00,71.24,71.26,71.21,71.25,38956.0,59.052,59.0686,59.0272,59.0603,38956.0
2019-10-28 13:50:00,71.24,71.27,71.2,71.21,32822.0,59.052,59.0769,59.0189,59.0272,32822.0
2019-10-28 13:55:00,71.2,71.21,71.14,71.16,35584.0,59.0189,59.0272,58.9691,58.9857,35584.0
2019-10-28 14:00:00,71.16,71.17,71.14,71.14,32510.0,58.9857,58.994,58.9691,58.9691,32510.0
2019-10-28 14:05:00,71.14,71.14,71.04,71.06,39654.0,58.9691,58.9691,58.8862,58.9028,39654.0
2019-10-28 14:10:00,71.05,71.06,70.94,70.97,50594.0,58.8945,58.9028,58.8034,58.8282,50594.0
2019-10-28 14:15:00,70.98,71.08,70.98,71.06,70662.0,58.8365,58.9194,58.8365,58.9028,70662.0
2019-10-28 14:20:00,71.08,71.08,70.98,71.01,36428.0,58.9194,58.9194,58.8365,58.8614,36428.0
2019-10-28 14:25:00,71.01,71.01,70.83,70.86,112568.0,58.8614,58.8614,58.7122,58.737,112568.0
2019-10-28 14:30:00,70.86,70.91,70.84,70.88,46494.0,58.737,58.7785,58.7205,58.7536,46494.0
2019-10-28 14:35:00,70.88,70.89,70.86,70.87,35624.0,58.7536,58.7619,58.737,58.7453,35624.0
2019-10-28 14:40:00,70.87,70.92,70.81,70.81,59458.0,58.7453,58.7868,58.6956,58.6956,59458.0
2019-10-28 14:45:00,70.81,70.82,70.76,70.77,37016.0,58.6956,58.7039,58.6542,58.6624,37016.0
2019-10-28 14:50:00,70.76,70.77,70.7,70.71,48008.0,58.6542,58.6624,58.6044,58.6127,48008.0
2019-10-28 14:55:00,70.71,70.75,70.7,70.74,44144.0,58.6127,58.6459,58.6044,58.6376,44144.0
2019-10-28 15:00:00,70.75,70.83,70.74,70.82,54724.0,58.6459,58.7122,58.6376,58.7039,54724.0
2019-10-28 15:05:00,70.82,70.82,70.74,70.75,49994.0,58.7039,58.7039,58.6376,58.6459,49994.0
2019-10-28 15:10:00,70.75,70.75,70.71,70.74,54376.0,58.6459,58.6459,58.6127,58.6376,54376.0
2019-10-28 15:15:00,70.74,70.75,70.72,70.72,54320.0,58.6376,58.6459,58.621,58.621,54320.0
2019-10-28 15:20:00,70.72,70.72,70.66,70.68,65726.0,58.621,58.621,58.5713,58.5878,65726.0
2019-10-28 15:25:00,70.67,70.7,70.66,70.7,81546.0,58.5795,58.6044,58.5713,58.6044,81546.0
2019-10-28 15:30:00,70.69,70.69,70.58,70.63,81712.0,58.5961,58.5961,58.5049,58.5464,81712.0
2019-10-28 15:35:00,70.63,70.66,70.58,70.64,59382.0,58.5464,58.5713,58.5049,58.5547,59382.0
2019-10-28 15:40:00,70.64,70.64,70.58,70.59,75058.0,58.5547,58.5547,58.5049,58.5132,75058.0
2019-10-28 15:45:00,70.6,70.64,70.58,70.6,96048.0,58.5215,58.5547,58.5049,58.5215,96048.0
2019-10-28 15:50:00,70.61,70.64,70.48,70.49,164568.0,58.5298,58.5547,58.4221,58.4303,164568.0
2019-10-28 15:55:00,70.49,70.63,70.46,70.58,443134.0,58.4303,58.5464,58.4055,58.5049,443134.0
2019-10-29 09:30:00,70.6,70.76,70.43,70.76,32466.0,58.5215,58.6542,58.3806,58.6542,32466.0
2019-10-29 09:35:00,70.76,70.79,70.55,70.58,19116.0,58.6542,58.679,58.4801,58.5049,19116.0
2019-10-29 09:40:00,70.58,70.61,70.4,70.5,15030.0,58.5049,58.5298,58.3557,58.4386,15030.0
2019-10-29 09:45:00,70.52,70.58,70.51,70.51,31218.0,58.4552,58.5049,58.4469,58.4469,31218.0
2019-10-29 09:50:00,70.53,70.54,70.47,70.49,47188.0,58.4635,58.4718,58.4138,58.4303,47188.0
2019-10-29 09:55:00,70.48,70.56,70.48,70.52,27266.0,58.4221,58.4884,58.4221,58.4552,27266.0
2019-10-29 10:00:00,70.52,70.58,70.51,70.53,60650.0,58.4552,58.5049,58.4469,58.4635,60650.0
2019-10-29 10:05:00,70.54,70.6,70.52,70.57,45006.0,58.4718,58.5215,58.4552,58.4967,45006.0
2019-10-29 10:10:00,70.58,70.58,70.53,70.54,31598.0,58.5049,58.5049,58.4635,58.4718,31598.0
2019-10-29 10:15:00,70.53,70.56,70.52,70.55,22628.0,58.4635,58.4884,58.4552,58.4801,22628.0
2019-10-29 10:20:00,70.55,70.64,70.55,70.64,30124.0,58.4801,58.5547,58.4801,58.5547,30124.0
2019-10-29 10:25:00,70.64,70.73,70.63,70.7,46204.0,58.5547,58.6293,58.5464,58.6044,46204.0
2019-10-29 10:30:00,70.69,70.74,70.66,70.67,46296.0,58.5961,58.6376,58.5713,58.5795,46296.0
2019-10-29 10:35:00,70.65,70.66,70.53,70.61,41604.0,58.563,58.5713,58.4635,58.5298,41604.0
2019-10-29 10:40:00,70.61,70.63,70.46,70.56,262046.0,58.5298,58.5464,58.4055,58.4884,262046.0
2019-10-29 10:45:00,70.56,70.63,70.56,70.63,30220.0,58.4884,58.5464,58.4884,58.5464,30220.0
2019-10-29 10:50:00,70.64,70.69,70.64,70.68,28994.0,58.5547,58.5961,58.5547,58.5878,28994.0
2019-10-29 10:55:00,70.67,70.69,70.64,70.65,51298.0,58.5795,58.5961,58.5547,58.563,51298.0
2019-10-29 11:00:00,70.64,70.71,70.63,70.67,40640.0,58.5547,58.6127,58.5464,58.5795,40640.0
2019-10-29 11:05:00,70.67,70.67,70.54,70.63,84334.0,58.5795,58.5795,58.4718,58.5464,84334.0
2019-10-29 11:10:00,70.63,70.68,70.63,70.67,26444.0,58.5464,58.5878,58.5464,58.5795,26444.0
2019-10-29 11:15:00,70.67,70.7,70.65,70.67,30056.0,58.5795,58.6044,58.563,58.5795,30056.0
2019-10-29 11:20:00,70.67,70.72,70.65,70.71,28894.0,58.5795,58.621,58.563,58.6127,28894.0
2019-10-29 11:25:00,70.72,70.72,70.67,70.7,48460.0,58.621,58.621,58.5795,58.6044,48460.0
2019-10-29 11:30:00,70.7,70.77,70.69,70.75,36208.0,58.6044,58.6624,58.5961,58.6459,36208.0
2019-10-29 11:35:00,70.75,70.76,70.63,70.67,30980.0,58.6459,58.6542,58.5464,58.5795,30980.0
2019-10-29 11:40:00,70.67,70.72,70.67,70.7,36844.0,58.5795,58.621,58.5795,58.6044,36844.0
2019-10-29 11:45:00,70.7,70.75,70.64,70.64,97174.0,58.6044,58.6459,58.5547,58.5547,97174.0
2019-10-29 11:50:00,70.64,70.64,70.56,70.57,27740.0,58.5547,58.5547,58.4884,58.4967,27740.0
2019-10-29 11:55:00,70.57,70.67,70.57,70.67,42610.0,58.4967,58.5795,58.4967,58.5795,42610.0
2019-10-29 12:00:00,70.67,70.69,70.62,70.64,35314.0,58.5795,58.5961,58.5381,58.5547,35314.0
2019-10-29 12:05:00,70.63,70.67,70.61,70.67,104228.0,58.5464,58.5795,58.5298,58.5795,104228.0
2019-10-29 12:10:00,70.66,70.67,70.61,70.64,39232.0,58.5713,58.5795,58.5298,58.5547,39232.0
2019-10-29 12:15:00,70.63,70.69,70.62,70.65,54878.0,58.5464,58.5961,58.5381,58.563,54878.0
2019-10-29 12:20:00,70.64,70.71,70.64,70.71,76426.0,58.5547,58.6127,58.5547,58.6127,76426.0
2019-10-29 12:25:00,70.69,70.7,70.62,70.65,240796.0,58.5961,58.6044,58.5381,58.563,240796.0
2019-10-29 12:30:00,70.66,70.68,70.64,70.66,93846.0,58.5713,58.5878,58.5547,58.5713,93846.0
2019-10-29 12:35:00,70.66,70.66,70.63,70.66,37610.0,58.5713,58.5713,58.5464,58.5713,37610.0
2019-10-29 12:40:00,70.66,70.66,70.6,70.61,37554.0,58.5713,58.5713,58.5215,58.5298,37554.0
2019-10-29 12:45:00,70.61,70.62,70.58,70.58,30562.0,58.5298,58.5381,58.5049,58.5049,30562.0
2019-10-29 12:50:00,70.58,70.59,70.53,70.56,36004.0,58.5049,58.5132,58.4635,58.4884,36004.0
2019-10-29 12:55:00,70.58,70.6,70.56,70.6,21574.0,58.5049,58.5215,58.4884,58.5215,21574.0
2019-10-29 13:00:00,70.6,70.61,70.59,70.61,27016.0,58.5215,58.5298,58.5132,58.5298,27016.0
2019-10-29 13:05:00,70.61,70.62,70.59,70.62,46596.0,58.5298,58.5381,58.5132,58.5381,46596.0
2019-10-29 13:10:00,70.61,70.64,70.58,70.64,36112.0,58.5298,58.5547,58.5049,58.5547,36112.0
2019-10-29 13:15:00,70.63,70.67,70.61,70.66,45424.0,58.5464,58.5795,58.5298,58.5713,45424.0
2019-10-29 13:20:00,70.66,70.66,70.61,70.61,32470.0,58.5713,58.5713,58.5298,58.5298,32470.0
2019-10-29 13:25:00,70.61,70.64,70.6,70.6,43158.0,58.5298,58.5547,58.5215,58.5215,43158.0
2019-10-29 13:30:00,70.6,70.62,70.56,70.58,27058.0,58.5215,58.5381,58.4884,58.5049,27058.0
2019-10-29 13:35:00,70.57,70.63,70.55,70.57,47088.0,58.4967,58.5464,58.4801,58.4967,47088.0
2019-10-29 13:40:00,70.58,70.58,70.54,70.58,37314.0,58.5049,58.5049,58.4718,58.5049,37314.0
2019-10-29 13:45:00,70.58,70.61,70.58,70.6,46256.0,58.5049,58.5298,58.5049,58.5215,46256.0
2019-10-29 13:50:00,70.61,70.63,70.55,70.57,58956.0,58.5298,58.5464,58.4801,58.4967,58956.0
2019-10-29 13:55:00,70.58,70.61,70.58,70.61,25634.0,58.5049,58.5298,58.5049,58.5298,25634.0
2019-10-29 14:00:00,70.6,70.6,70.55,70.58,30788.0,58.5215,58.5215,58.4801,58.5049,30788.0
2019-10-29 14:05:00,70.58,70.59,70.57,70.58,37092.0,58.5049,58.5132,58.4967,58.5049,37092.0
2019-10-29 14:10:00,70.58,70.59,70.54,70.55,45024.0,58.5049,58.5132,58.4718,58.4801,45024.0
2019-10-29 14:15:00,70.54,70.59,70.54,70.58,38622.0,58.4718,58.5132,58.4718,58.5049,38622.0
2019-10-29 14:20:00,70.58,70.59,70.55,70.57,57434.0,58.5049,58.5132,58.4801,58.4967,57434.0
2019-10-29 14:25:00,70.57,70.58,70.56,70.58,49068.0,58.4967,58.5049,58.4884,58.5049,49068.0
2019-10-29 14:30:00,70.58,70.67,70.57,70.61,89788.0,58.5049,58.5795,58.4967,58.5298,89788.0
2019-10-29 14:35:00,70.61,70.64,70.58,70.61,65282.0,58.5298,58.5547,58.5049,58.5298,65282.0
2019-10-29 14:40:00,70.61,70.62,70.58,70.59,49426.0,58.5298,58.5381,58.5049,58.5132,49426.0
2019-10-29 14:45:00,70.6,70.67,70.58,70.61,189654.0,58.5215,58.5795,58.5049,58.5298,189654.0
2019-10-29 14:50:00,70.61,70.63,70.59,70.61,54416.0,58.5298,58.5464,58.5132,58.5298,54416.0
2019-10-29 14:55:00,70.61,70.64,70.6,70.62,60462.0,58.5298,58.5547,58.5215,58.5381,60462.0
2019-10-29 15:00:00,70.61,70.66,70.61,70.64,59374.0,58.5298,58.5713,58.5298,58.5547,59374.0
2019-10-29 15:05:00,70.64,70.66,70.62,70.63,41170.0,58.5547,58.5713,58.5381,58.5464,41170.0
2019-10-29 15:10:00,70.63,70.65,70.6,70.61,116250.0,58.5464,58.563,58.5215,58.5298,116250.0
2019-10-29 15:15:00,70.61,70.64,70.61,70.63,48312.0,58.5298,58.5547,58.5298,58.5464,48312.0
2019-10-29 15:20:00,70.62,70.7,70.61,70.64,86736.0,58.5381,58.6044,58.5298,58.5547,86736.0
2019-10-29 15:25:00,70.63,70.7,70.61,70.66,270890.0,58.5464,58.6044,58.5298,58.5713,270890.0
2019-10-29 15:30:00,70.66,70.67,70.61,70.64,67024.0,58.5713,58.5795,58.5298,58.5547,67024.0
2019-10-29 15:35:00,70.64,70.67,70.61,70.62,53274.0,58.5547,58.5795,58.5298,58.5381,53274.0
2019-10-29 15:40:00,70.62,70.64,70.59,70.6,49436.0,58.5381,58.5547,58.5132,58.5215,49436.0
2019-10-29 15:45:00,70.59,70.59,70.52,70.55,69338.0,58.5132,58.5132,58.4552,58.4801,69338.0
2019-10-29 15:50:00,70.55,70.69,70.54,70.66,69048.0,58.4801,58.5961,58.4718,58.5713,69048.0
2019-10-29 15:55:00,70.67,70.7,70.57,70.61,284832.0,58.5795,58.6044,58.4967,58.5298,284832.0
2019-10-30 09:30:00,70.63,70.67,70.17,70.57,35602.0,58.5464,58.5795,58.1651,58.4967,35602.0
2019-10-30 09:35:00,70.58,70.94,70.58,70.89,66358.0,58.5049,58.8034,58.5049,58.7619,66358.0
2019-10-30 09:40:00,70.86,70.89,70.72,70.73,52460.0,58.737,58.7619,58.621,58.6293,52460.0
2019-10-30 09:45:00,70.78,70.78,70.68,70.68,7030.0,58.6707,58.6707,58.5878,58.5878,7030.0
2019-10-30 09:50:00,70.69,70.69,70.55,70.55,9170.0,58.5961,58.5961,58.4801,58.4801,9170.0
2019-10-30 09:55:00,70.6,70.67,70.55,70.63,11816.0,58.5215,58.5795,58.4801,58.5464,11816.0
2019-10-30 10:00:00,70.61,70.67,70.46,70.58,29512.0,58.5298,58.5795,58.4055,58.5049,29512.0
2019-10-30 10:05:00,70.64,70.64,70.51,70.56,14870.0,58.5547,58.5547,58.4469,58.4884,14870.0
2019-10-30 10:10:00,70.57,70.58,70.42,70.43,12598.0,58.4967,58.5049,58.3723,58.3806,12598.0
2019-10-30 10:15:00,70.47,70.56,70.47,70.56,17976.0,58.4138,58.4884,58.4138,58.4884,17976.0
2019-10-30 10:20:00,70.56,70.58,70.51,70.52,38390.0,58.4884,58.5049,58.4469,58.4552,38390.0
2019-10-30 10:25:00,70.52,70.52,70.33,70.46,46634.0,58.4552,58.4552,58.2977,58.4055,46634.0
2019-10-30 10:30:00,70.46,70.49,70.42,70.49,26974.0,58.4055,58.4303,58.3723,58.4303,26974.0
2019-10-30 10:35:00,70.5,70.56,70.46,70.53,40224.0,58.4386,58.4884,58.4055,58.4635,40224.0
2019-10-30 10:40:00,70.54,70.54,70.49,70.49,35352.0,58.4718,58.4718,58.4303,58.4303,35352.0
2019-10-30 10:45:00,70.48,70.52,70.48,70.5,36772.0,58.4221,58.4552,58.4221,58.4386,36772.0
2019-10-30 10:50:00,70.52,70.57,70.52,70.52,40334.0,58.4552,58.4967,58.4552,58.4552,40334.0
2019-10-30 10:55:00,70.53,70.58,70.51,70.57,33846.0,58.4635,58.5049,58.4469,58.4967,33846.0
2019-10-30 11:00:00,70.56,70.67,70.55,70.62,49782.0,58.4884,58.5795,58.4801,58.5381,49782.0
2019-10-30 11:05:00,70.63,70.69,70.63,70.64,41846.0,58.5464,58.5961,58.5464,58.5547,41846.0
2019-10-30 11:10:00,70.64,70.69,70.64,70.67,33954.0,58.5547,58.5961,58.5547,58.5795,33954.0
2019-10-30 11:15:00,70.67,70.67,70.64,70.66,53332.0,58.5795,58.5795,58.5547,58.5713,53332.0
2019-10-30 11:20:00,70.64,70.67,70.63,70.63,58624.0,58.5547,58.5795,58.5464,58.5464,58624.0
2019-10-30 11:25:00,70.63,70.63,70.61,70.63,38050.0,58.5464,58.5464,58.5298,58.5464,38050.0
2019-10-30 11:30:00,70.63,70.63,70.6,70.61,52872.0,58.5464,58.5464,58.5215,58.5298,52872.0
2019-10-30 11:35:00,70.61,70.63,70.6,70.63,49574.0,58.5298,58.5464,58.5215,58.5464,49574.0
2019-10-30 11:40:00,70.65,70.72,70.64,70.69,46936.0,58.563,58.621,58.5547,58.5961,46936.0
2019-10-30 11:45:00,70.69,70.69,70.64,70.67,49660.0,58.5961,58.5961,58.5547,58.5795,49660.0
2019-10-30 11:50:00,70.67,70.71,70.66,70.67,62302.0,58.5795,58.6127,58.5713,58.5795,62302.0
2019-10-30 11:55:00,70.67,70.78,70.67,70.71,55388.0,58.5795,58.6707,58.5795,58.6127,55388.0
2019-10-30 12:00:00,70.7,70.71,70.61,70.63,256060.0,58.6044,58.6127,58.5298,58.5464,256060.0
2019-10-30 12:05:00,70.63,70.77,70.63,70.77,30942.0,58.5464,58.6624,58.5464,58.6624,30942.0
2019-10-30 12:10:00,70.74,70.78,70.73,70.77,70510.0,58.6376,58.6707,58.6293,58.6624,70510.0
2019-10-30 12:15:00,70.77,70.95,70.77,70.91,42874.0,58.6624,58.8116,58.6624,58.7785,42874.0
2019-10-30 12:20:00,70.91,70.96,70.85,70.88,38418.0,58.7785,58.8199,58.7288,58.7536,38418.0
2019-10-30 12:25:00,70.86,70.86,70.77,70.77,51420.0,58.737,58.737,58.6624,58.6624,51420.0
2019-10-30 12:30:00,70.77,70.77,70.74,70.76,46954.0,58.6624,58.6624,58.6376,58.6542,46954.0
2019-10-30 12:35:00,70.76,70.76,70.67,70.72,46550.0,58.6542,58.6542,58.5795,58.621,46550.0
2019-10-30 12:40:00,70.71,70.71,70.64,70.64,25892.0,58.6127,58.6127,58.5547,58.5547,25892.0
2019-10-30 12:45:00,70.66,70.75,70.66,70.73,86628.0,58.5713,58.6459,58.5713,58.6293,86628.0
2019-10-30 12:50:00,70.74,70.76,70.67,70.67,35540.0,58.6376,58.6542,58.5795,58.5795,35540.0
2019-10-30 12:55:00,70.66,70.67,70.55,70.58,52050.0,58.5713,58.5795,58.4801,58.5049,52050.0
2019-10-30 13:00:00,70.58,70.58,70.54,70.57,33226.0,58.5049,58.5049,58.4718,58.4967,33226.0
2019-10-30 13:05:00,70.56,70.64,70.56,70.64,149356.0,58.4884,58.5547,58.4884,58.5547,149356.0
2019-10-30 13:10:00,70.64,70.66,70.62,70.65,32868.0,58.5547,58.5713,58.5381,58.563,32868.0
2019-10-30 13:15:00,70.65,70.67,70.64,70.67,43596.0,58.563,58.5795,58.5547,58.5795,43596.0
2019-10-30 13:20:00,70.67,70.72,70.67,70.69,56238.0,58.5795,58.621,58.5795,58.5961,56238.0
2019-10-30 13:25:00,70.69,70.72,70.67,70.71,43934.0,58.5961,58.621,58.5795,58.6127,43934.0
2019-10-30 13:30:00,70.71,70.71,70.66,70.69,41758.0,58.6127,58.6127,58.5713,58.5961,41758.0
2019-10-30 13:35:00,70.69,70.76,70.69,70.7,49176.0,58.5961,58.6542,58.5961,58.6044,49176.0
2019-10-30 13:40:00,70.68,70.73,70.68,70.72,33998.0,58.5878,58.6293,58.5878,58.621,33998.0
2019-10-30 13:45:00,70.72,70.76,70.66,70.7,52142.0,58.621,58.6542,58.5713,58.6044,52142.0
2019-10-30 13:50:00,70.68,70.7,70.65,70.66,50756.0,58.5878,58.6044,58.563,58.5713,50756.0
2019-10-30 13:55:00,70.61,70.64,70.58,70.59,51900.0,58.5298,58.5547,58.5049,58.5132,51900.0
2019-10-30 14:00:00,70.55,70.6,70.51,70.58,43266.0,58.4801,58.5215,58.4469,58.5049,43266.0
2019-10-30 14:05:00,70.57,70.63,70.57,70.61,44448.0,58.4967,58.5464,58.4967,58.5298,44448.0
2019-10-30 14:10:00,70.61,70.63,70.57,70.58,36484.0,58.5298,58.5464,58.4967,58.5049,36484.0
2019-10-30 14:15:00,70.58,70.64,70.58,70.63,40600.0,58.5049,58.5547,58.5049,58.5464,40600.0
2019-10-30 14:20:00,70.64,70.66,70.63,70.64,35054.0,58.5547,58.5713,58.5464,58.5547,35054.0
2019-10-30 14:25:00,70.64,70.64,70.61,70.62,50940.0,58.5547,58.5547,58.5298,58.5381,50940.0
2019-10-30 14:30:00,70.63,70.63,70.45,70.45,46672.0,58.5464,58.5464,58.3972,58.3972,46672.0
2019-10-30 14:35:00,70.46,70.47,70.27,70.31,183554.0,58.4055,58.4138,58.248,58.2811,183554.0
2019-10-30 14:40:00,70.31,70.41,70.27,70.41,42584.0,58.2811,58.364,58.248,58.364,42584.0
2019-10-30 14:45:00,70.42,70.48,70.41,70.42,45976.0,58.3723,58.4221,58.364,58.3723,45976.0
2019-10-30 14:50:00,70.42,70.58,70.42,70.53,69156.0,58.3723,58.5049,58.3723,58.4635,69156.0
2019-10-30 14:55:00,70.55,70.63,70.55,70.62,50384.0,58.4801,58.5464,58.4801,58.5381,50384.0
2019-10-30 15:00:00,70.62,70.72,70.61,70.67,60946.0,58.5381,58.621,58.5298,58.5795,60946.0
2019-10-30 15:05:00,70.67,70.75,70.66,70.7,45946.0,58.5795,58.6459,58.5713,58.6044,45946.0
2019-10-30 15:10:00,70.7,70.81,70.69,70.74,56736.0,58.6044,58.6956,58.5961,58.6376,56736.0
2019-10-30 15:15:00,70.74,70.85,70.74,70.85,69580.0,58.6376,58.7288,58.6376,58.7288,69580.0
2019-10-30 15:20:00,70.85,70.98,70.85,70.98,65230.0,58.7288,58.8365,58.7288,58.8365,65230.0
2019-10-30 15:25:00,70.99,71.0,70.92,70.95,40164.0,58.8448,58.8531,58.7868,58.8116,40164.0
2019-10-30 15:30:00,70.95,70.95,70.86,70.86,41696.0,58.8116,58.8116,58.737,58.737,41696.0
2019-10-30 15:35:00,70.86,70.87,70.76,70.8,53088.0,58.737,58.7453,58.6542,58.6873,53088.0
2019-10-30 15:40:00,70.82,70.88,70.76,70.79,51716.0,58.7039,58.7536,58.6542,58.679,51716.0
2019-10-30 15:45:00,70.79,70.82,70.73,70.75,43080.0,58.679,58.7039,58.6293,58.6459,43080.0
2019-10-30 15:50:00,70.75,70.8,70.74,70.78,69492.0,58.6459,58.6873,58.6376,58.6707,69492.0
2019-10-30 15:55:00,70.78,70.81,70.74,70.77,212912.0,58.6707,58.6956,58.6376,58.6624,212912.0
2019-10-31 09:30:00,71.03,71.13,70.77,70.9,32504.0,58.878,58.9608,58.6624,58.7702,32504.0
2019-10-31 09:35:00,70.94,71.11,70.89,71.11,36078.0,58.8034,58.9443,58.7619,58.9443,36078.0
2019-10-31 09:40:00,71.14,71.39,71.11,71.39,37476.0,58.9691,59.1764,58.9443,59.1764,37476.0
2019-10-31 09:45:00,71.38,71.48,71.3,71.42,14508.0,59.1681,59.251,59.1018,59.2012,14508.0
2019-10-31 09:50:00,71.38,71.46,71.33,71.38,12138.0,59.1681,59.2344,59.1266,59.1681,12138.0
2019-10-31 09:55:00,71.36,71.45,71.32,71.39,14666.0,59.1515,59.2261,59.1183,59.1764,14666.0
2019-10-31 10:00:00,71.38,71.47,71.37,71.38,19480.0,59.1681,59.2427,59.1598,59.1681,19480.0
2019-10-31 10:05:00,71.38,71.49,71.32,71.47,28152.0,59.1681,59.2593,59.1183,59.2427,28152.0
2019-10-31 10:10:00,71.47,71.53,71.42,71.45,37128.0,59.2427,59.2924,59.2012,59.2261,37128.0
2019-10-31 10:15:00,71.45,71.59,71.41,71.57,33158.0,59.2261,59.3422,59.1929,59.3256,33158.0
2019-10-31 10:20:00,71.55,71.73,71.53,71.73,35000.0,59.309,59.4582,59.2924,59.4582,35000.0
2019-10-31 10:25:00,71.72,71.74,71.6,71.64,30238.0,59.4499,59.4665,59.3504,59.3836,30238.0
2019-10-31 10:30:00,71.63,71.65,71.49,71.51,36104.0,59.3753,59.3919,59.2593,59.2758,36104.0
2019-10-31 10:35:00,71.49,71.49,71.41,71.46,25612.0,59.2593,59.2593,59.1929,59.2344,25612.0
2019-10-31 10:40:00,71.46,71.46,71.37,71.39,25566.0,59.2344,59.2344,59.1598,59.1764,25566.0
2019-10-31 10:45:00,71.39,71.39,71.33,71.36,27072.0,59.1764,59.1764,59.1266,59.1515,27072.0
2019-10-31 10:50:00,71.36,71.4,71.32,71.39,27440.0,59.1515,59.1847,59.1183,59.1764,27440.0
2019-10-31 10:55:00,71.38,71.47,71.38,71.45,15348.0,59.1681,59.2427,59.1681,59.2261,15348.0
2019-10-31 11:00:00,71.46,71.53,71.44,71.46,34116.0,59.2344,59.2924,59.2178,59.2344,34116.0
2019-10-31 11:05:00,71.46,71.5,71.42,71.5,11980.0,59.2344,59.2675,59.2012,59.2675,11980.0
2019-10-31 11:10:00,71.5,71.54,71.46,71.5,10970.0,59.2675,59.3007,59.2344,59.2675,10970.0
2019-10-31 11:15:00,71.51,71.52,71.48,71.49,21402.0,59.2758,59.2841,59.251,59.2593,21402.0
2019-10-31 11:20:00,71.5,71.55,71.48,71.53,11750.0,59.2675,59.309,59.251,59.2924,11750.0
2019-10-31 11:25:00,71.52,71.57,71.48,71.57,23542.0,59.2841,59.3256,59.251,59.3256,23542.0
2019-10-31 11:30:00,71.58,71.61,71.52,71.53,11378.0,59.3339,59.3587,59.2841,59.2924,11378.0
2019-10-31 11:35:00,71.51,71.56,71.49,71.55,8976.0,59.2758,59.3173,59.2593,59.309,8976.0
2019-10-31 11:40:00,71.55,71.56,71.5,71.5,7604.0,59.309,59.3173,59.2675,59.2675,7604.0
2019-10-31 11:45:00,71.5,71.5,71.45,71.45,6934.0,59.2675,59.2675,59.2261,59.2261,6934.0
2019-10-31 11:50:00,71.44,71.44,71.37,71.41,14996.0,59.2178,59.2178,59.1598,59.1929,14996.0
2019-10-31 11:55:00,71.42,71.44,71.35,71.44,12768.0,59.2012,59.2178,59.1432,59.2178,12768.0
2019-10-31 12:00:00,71.42,71.46,71.39,71.44,12578.0,59.2012,59.2344,59.1764,59.2178,12578.0
2019-10-31 12:05:00,71.42,71.48,71.41,71.47,8410.0,59.2012,59.251,59.1929,59.2427,8410.0
2019-10-31 12:10:00,71.46,71.47,71.42,71.43,24528.0,59.2344,59.2427,59.2012,59.2095,24528.0
2019-10-31 12:15:00,71.42,71.42,71.38,71.39,14462.0,59.2012,59.2012,59.1681,59.1764,14462.0
2019-10-31 12:20:00,71.39,71.4,71.35,71.36,17062.0,59.1764,59.1847,59.1432,59.1515,17062.0
2019-10-31 12:25:00,71.42,71.42,71.38,71.41,5820.0,59.2012,59.2012,59.1681,59.1929,5820.0
2019-10-31 12:30:00,71.41,71.42,71.36,71.37,33740.0,59.1929,59.2012,59.1515,59.1598,33740.0
2019-10-31 12:35:00,71.38,71.38,71.3,71.34,8184.0,59.1681,59.1681,59.1018,59.1349,8184.0
2019-10-31 12:40:00,71.32,71.35,71.32,71.33,4804.0,59.1183,59.1432,59.1183,59.1266,4804.0
2019-10-31 12:45:00,71.35,71.45,71.33,71.45,74202.0,59.1432,59.2261,59.1266,59.2261,74202.0
2019-10-31 12:50:00,71.45,71.6,71.44,71.6,77428.0,59.2261,59.3504,59.2178,59.3504,77428.0
2019-10-31 12:55:00,71.6,71.75,71.59,71.73,73596.0,59.3504,59.4748,59.3422,59.4582,73596.0
2019-10-31 13:00:00,71.72,71.73,71.69,71.72,63802.0,59.4499,59.4582,59.425,59.4499,63802.0
2019-10-31 13:05:00,71.72,71.77,71.72,71.75,58298.0,59.4499,59.4914,59.4499,59.4748,58298.0
2019-10-31 13:10:00,71.75,71.77,71.75,71.76,64890.0,59.4748,59.4914,59.4748,59.4831,64890.0
2019-10-31 13:15:00,71.76,71.76,71.69,71.71,69124.0,59.4831,59.4831,59.425,59.4416,69124.0
2019-10-31 13:20:00,71.7,71.74,71.7,71.74,54902.0,59.4333,59.4665,59.4333,59.4665,54902.0
2019-10-31 13:25:00,71.74,71.83,71.74,71.82,58214.0,59.4665,59.5411,59.4665,59.5328,58214.0
2019-10-31 13:30:00,71.82,71.94,71.81,71.91,73728.0,59.5328,59.6323,59.5245,59.6074,73728.0
2019-10-31 13:35:00,71.92,71.93,71.91,71.92,42564.0,59.6157,59.624,59.6074,59.6157,42564.0
2019-10-31 13:40:00,71.94,71.99,71.94,71.98,48734.0,59.6323,59.6737,59.6323,59.6654,48734.0
2019-10-31 13:45:00,71.99,72.0,71.98,71.99,40638.0,59.6737,59.682,59.6654,59.6737,40638.0
2019-10-31 13:50:00,71.99,71.99,71.97,71.99,30630.0,59.6737,59.6737,59.6571,59.6737,30630.0
2019-10-31 13:55:00,71.99,72.1,71.98,72.08,73864.0,59.6737,59.7649,59.6654,59.7483,73864.0
2019-10-31 14:00:00,72.08,72.09,72.0,72.03,49250.0,59.7483,59.7566,59.682,59.7069,49250.0
2019-10-31 14:05:00,72.02,72.02,71.92,71.94,49192.0,59.6986,59.6986,59.6157,59.6323,49192.0
2019-10-31 14:10:00,71.94,71.96,71.92,71.93,73742.0,59.6323,59.6489,59.6157,59.624,73742.0
2019-10-31 14:15:00,71.94,71.94,71.82,71.83,55484.0,59.6323,59.6323,59.5328,59.5411,55484.0
2019-10-31 14:20:00,71.83,71.85,71.82,71.85,51002.0,59.5411,59.5577,59.5328,59.5577,51002.0
2019-10-31 14:25:00,71.85,71.85,71.82,71.83,64920.0,59.5577,59.5577,59.5328,59.5411,64920.0
2019-10-31 14:30:00,71.83,71.83,71.77,71.8,68890.0,59.5411,59.5411,59.4914,59.5162,68890.0
2019-10-31 14:35:00,71.8,71.82,71.8,71.81,82284.0,59.5162,59.5328,59.5162,59.5245,82284.0
2019-10-31 14:40:00,71.81,71.82,71.77,71.81,42532.0,59.5245,59.5328,59.4914,59.5245,42532.0
2019-10-31 14:45:00,71.8,71.83,71.8,71.82,99950.0,59.5162,59.5411,59.5162,59.5328,99950.0
2019-10-31 14:50:00,71.82,71.99,71.82,71.98,75232.0,59.5328,59.6737,59.5328,59.6654,75232.0
2019-10-31 14:55:00,71.99,71.99,71.97,71.98,51340.0,59.6737,59.6737,59.6571,59.6654,51340.0
2019-10-31 15:00:00,71.98,71.98,71.96,71.97,56624.0,59.6654,59.6654,59.6489,59.6571,56624.0
2019-10-31 15:05:00,71.97,72.07,71.96,72.07,113524.0,59.6571,59.74,59.6489,59.74,113524.0
2019-10-31 15:10:00,72.07,72.07,72.03,72.05,60236.0,59.74,59.74,59.7069,59.7235,60236.0
2019-10-31 15:15:00,72.05,72.14,72.05,72.14,58226.0,59.7235,59.7981,59.7235,59.7981,58226.0
2019-10-31 15:20:00,72.14,72.14,72.06,72.1,73658.0,59.7981,59.7981,59.7317,59.7649,73658.0
2019-10-31 15:25:00,72.09,72.1,72.0,72.0,114836.0,59.7566,59.7649,59.682,59.682,114836.0
2019-10-31 15:30:00,72.01,72.17,72.01,72.16,85128.0,59.6903,59.8229,59.6903,59.8146,85128.0
2019-10-31 15:35:00,72.16,72.16,72.03,72.14,121502.0,59.8146,59.8146,59.7069,59.7981,121502.0
2019-10-31 15:40:00,72.14,72.14,72.04,72.11,144328.0,59.7981,59.7981,59.7152,59.7732,144328.0
2019-10-31 15:45:00,72.11,72.11,72.0,72.08,76380.0,59.7732,59.7732,59.682,59.7483,76380.0
2019-10-31 15:50:00,72.07,72.07,71.95,71.97,111016.0,59.74,59.74,59.6406,59.6571,111016.0
2019-10-31 15:55:00,71.95,72.29,71.92,72.25,316344.0,59.6406,59.9224,59.6157,59.8892,316344.0
2019-11-01 09:30:00,73.01,73.98,72.69,73.34,62376.0,60.5192,61.3233,60.254,60.7928,62376.0
2019-11-01 09:35:00,73.47,73.61,72.61,72.8,55956.0,60.9005,61.0166,60.1876,60.3451,55956.0
2019-11-01 09:40:00,72.74,73.23,72.74,73.23,49122.0,60.2954,60.7016,60.2954,60.7016,49122.0
2019-11-01 09:45:00,73.23,73.33,73.11,73.15,72258.0,60.7016,60.7845,60.6021,60.6353,72258.0
2019-11-01 09:50:00,73.17,73.41,73.11,73.41,122162.0,60.6518,60.8508,60.6021,60.8508,122162.0
2019-11-01 09:55:00,73.39,73.67,73.36,73.6,92980.0,60.8342,61.0663,60.8093,61.0083,92980.0
2019-11-01 10:00:00,73.63,73.64,73.41,73.41,45256.0,61.0331,61.0414,60.8508,60.8508,45256.0
2019-11-01 10:05:00,73.42,73.5,73.41,73.49,41374.0,60.8591,60.9254,60.8508,60.9171,41374.0
2019-11-01 10:10:00,73.49,73.58,73.48,73.51,36030.0,60.9171,60.9917,60.9088,60.9337,36030.0
2019-11-01 10:15:00,73.51,73.53,73.45,73.51,43372.0,60.9337,60.9502,60.8839,60.9337,43372.0
2019-11-01 10:20:00,73.49,73.51,73.32,73.47,42312.0,60.9171,60.9337,60.7762,60.9005,42312.0
2019-11-01 10:25:00,73.46,73.5,73.45,73.48,34568.0,60.8922,60.9254,60.8839,60.9088,34568.0
2019-11-01 10:30:00,73.48,73.63,73.47,73.6,110248.0,60.9088,61.0331,60.9005,61.0083,110248.0
2019-11-01 10:35:00,73.58,73.66,73.58,73.65,70756.0,60.9917,61.058,60.9917,61.0497,70756.0
2019-11-01 10:40:00,73.66,73.67,73.63,73.64,71726.0,61.058,61.0663,61.0331,61.0414,71726.0
2019-11-01 10:45:00,73.64,73.67,73.63,73.67,51822.0,61.0414,61.0663,61.0331,61.0663,51822.0
2019-11-01 10:50:00,73.67,73.78,73.67,73.78,88160.0,61.0663,61.1575,61.0663,61.1575,88160.0
2019-11-01 10:55:00,73.78,73.95,73.77,73.92,52412.0,61.1575,61.2984,61.1492,61.2735,52412.0
2019-11-01 11:00:00,73.91,73.92,73.72,73.78,42548.0,61.2652,61.2735,61.1077,61.1575,42548.0
2019-11-01 11:05:00,73.79,73.86,73.77,73.83,35784.0,61.1658,61.2238,61.1492,61.1989,35784.0
2019-11-01 11:10:00,73.86,73.96,73.85,73.96,47428.0,61.2238,61.3067,61.2155,61.3067,47428.0
2019-11-01 11:15:00,73.94,73.97,73.82,73.9,57388.0,61.2901,61.315,61.1906,61.2569,57388.0
2019-11-01 11:20:00,73.91,74.23,73.89,74.14,76274.0,61.2652,61.5305,61.2487,61.4559,76274.0
2019-11-01 11:25:00,74.14,74.21,73.93,73.98,51110.0,61.4559,61.5139,61.2818,61.3233,51110.0
2019-11-01 11:30:00,73.97,74.08,73.94,74.08,71360.0,61.315,61.4062,61.2901,61.4062,71360.0
2019-11-01 11:35:00,74.08,74.16,74.04,74.05,40076.0,61.4062,61.4725,61.373,61.3813,40076.0
2019-11-01 11:40:00,74.06,74.21,74.05,74.19,50610.0,61.3896,61.5139,61.3813,61.4973,50610.0
2019-11-01 11:45:00,74.19,74.2,74.02,74.03,33280.0,61.4973,61.5056,61.3564,61.3647,33280.0
2019-11-01 11:50:00,74.02,74.1,73.94,74.1,31262.0,61.3564,61.4227,61.2901,61.4227,31262.0
2019-11-01 11:55:00,74.1,74.16,74.03,74.07,57166.0,61.4227,61.4725,61.3647,61.3979,57166.0
2019-11-01 12:00:00,74.06,74.11,74.02,74.11,50146.0,61.3896,61.431,61.3564,61.431,50146.0
2019-11-01 12:05:00,74.11,74.14,74.06,74.11,37136.0,61.431,61.4559,61.3896,61.431,37136.0
2019-11-01 12:10:00,74.14,74.24,74.11,74.23,56584.0,61.4559,61.5388,61.431,61.5305,56584.0
2019-11-01 12:15:00,74.23,74.23,74.13,74.14,38314.0,61.5305,61.5305,61.4476,61.4559,38314.0
2019-11-01 12:20:00,74.14,74.2,74.05,74.05,80750.0,61.4559,61.5056,61.3813,61.3813,80750.0
2019-11-01 12:25:00,74.05,74.05,73.85,74.02,33472.0,61.3813,61.3813,61.2155,61.3564,33472.0
2019-11-01 12:30:00,74.04,74.07,73.92,73.93,39020.0,61.373,61.3979,61.2735,61.2818,39020.0
2019-11-01 12:35:00,73.93,73.99,73.93,73.99,28708.0,61.2818,61.3316,61.2818,61.3316,28708.0
2019-11-01 12:40:00,73.99,74.13,73.99,74.13,55294.0,61.3316,61.4476,61.3316,61.4476,55294.0
2019-11-01 12:45:00,74.13,74.13,74.02,74.02,29102.0,61.4476,61.4476,61.3564,61.3564,29102.0
2019-11-01 12:50:00,74.02,74.11,73.99,74.0,42836.0,61.3564,61.431,61.3316,61.3398,42836.0
2019-11-01 12:55:00,73.97,74.13,73.97,74.13,46156.0,61.315,61.4476,61.315,61.4476,46156.0
2019-11-01 13:00:00,74.11,74.12,74.01,74.05,42844.0,61.431,61.4393,61.3481,61.3813,42844.0
2019-11-01 13:05:00,74.05,74.12,74.05,74.11,43726.0,61.3813,61.4393,61.3813,61.431,43726.0
2019-11-01 13:10:00,74.11,74.17,74.1,74.17,35138.0,61.431,61.4808,61.4227,61.4808,35138.0
2019-11-01 13:15:00,74.16,74.17,74.08,74.08,38386.0,61.4725,61.4808,61.4062,61.4062,38386.0
2019-11-01 13:20:00,74.1,74.11,74.04,74.04,35720.0,61.4227,61.431,61.373,61.373,35720.0
2019-11-01 13:25:00,74.04,74.11,74.04,74.1,50438.0,61.373,61.431,61.373,61.4227,50438.0
2019-11-01 13:30:00,74.11,74.21,74.11,74.19,63812.0,61.431,61.5139,61.431,61.4973,63812.0
2019-11-01 13:35:00,74.18,74.21,74.14,74.21,34198.0,61.489,61.5139,61.4559,61.5139,34198.0
2019-11-01 13:40:00,74.21,74.23,74.19,74.19,33642.0,61.5139,61.5305,61.4973,61.4973,33642.0
2019-11-01 13:45:00,74.19,74.21,74.11,74.11,46526.0,61.4973,61.5139,61.431,61.431,46526.0
2019-11-01 13:50:00,74.11,74.13,73.83,73.87,61930.0,61.431,61.4476,61.1989,61.2321,61930.0
2019-11-01 13:55:00,73.86,73.9,73.81,73.88,69640.0,61.2238,61.2569,61.1823,61.2404,69640.0
2019-11-01 14:00:00,73.88,73.91,73.77,73.91,72462.0,61.2404,61.2652,61.1492,61.2652,72462.0
2019-11-01 14:05:00,73.89,73.91,73.71,73.73,56744.0,61.2487,61.2652,61.0995,61.116,56744.0
2019-11-01 14:10:00,73.73,73.8,73.57,73.69,77808.0,61.116,61.1741,60.9834,61.0829,77808.0
2019-11-01 14:15:00,73.71,73.71,73.61,73.66,44154.0,61.0995,61.0995,61.0166,61.058,44154.0
2019-11-01 14:20:00,73.67,73.8,73.64,73.73,46668.0,61.0663,61.1741,61.0414,61.116,46668.0
2019-11-01 14:25:00,73.75,73.79,73.72,73.78,38682.0,61.1326,61.1658,61.1077,61.1575,38682.0
2019-11-01 14:30:00,73.78,73.89,73.76,73.89,44936.0,61.1575,61.2487,61.1409,61.2487,44936.0
2019-11-01 14:35:00,73.91,74.03,73.89,74.0,60124.0,61.2652,61.3647,61.2487,61.3398,60124.0
2019-11-01 14:40:00,73.99,74.0,73.85,73.85,26460.0,61.3316,61.3398,61.2155,61.2155,26460.0
2019-11-01 14:45:00,73.85,73.94,73.83,73.94,29908.0,61.2155,61.2901,61.1989,61.2901,29908.0
2019-11-01 14:50:00,73.94,73.96,73.89,73.89,31828.0,61.2901,61.3067,61.2487,61.2487,31828.0
2019-11-01 14:55:00,73.89,73.97,73.89,73.92,25734.0,61.2487,61.315,61.2487,61.2735,25734.0
2019-11-01 15:00:00,73.94,73.98,73.91,73.94,36920.0,61.2901,61.3233,61.2652,61.2901,36920.0
2019-11-01 15:05:00,73.94,73.97,73.86,73.89,35866.0,61.2901,61.315,61.2238,61.2487,35866.0
2019-11-01 15:10:00,73.9,73.9,73.83,73.86,40420.0,61.2569,61.2569,61.1989,61.2238,40420.0
2019-11-01 15:15:00,73.86,73.92,73.83,73.85,53200.0,61.2238,61.2735,61.1989,61.2155,53200.0
2019-11-01 15:20:00,73.85,73.87,73.74,73.75,50068.0,61.2155,61.2321,61.1243,61.1326,50068.0
2019-11-01 15:25:00,73.75,73.79,73.72,73.72,37568.0,61.1326,61.1658,61.1077,61.1077,37568.0
2019-11-01 15:30:00,73.71,73.86,73.67,73.85,51494.0,61.0995,61.2238,61.0663,61.2155,51494.0
2019-11-01 15:35:00,73.84,73.85,73.76,73.79,47820.0,61.2072,61.2155,61.1409,61.1658,47820.0
2019-11-01 15:40:00,73.79,73.79,73.56,73.56,72054.0,61.1658,61.1658,60.9751,60.9751,72054.0
2019-11-01 15:45:00,73.57,73.64,73.57,73.58,40400.0,60.9834,61.0414,60.9834,60.9917,40400.0
2019-11-01 15:50:00,73.58,73.61,73.53,73.58,71454.0,60.9917,61.0166,60.9502,60.9917,71454.0
2019-11-01 15:55:00,73.59,73.7,73.58,73.61,175140.0,61.0,61.0912,60.9917,61.0166,175140.0
2019-11-04 09:30:00,73.65,73.65,73.23,73.31,49208.0,61.0497,61.0497,60.7016,60.7679,49208.0
2019-11-04 09:35:00,73.35,73.51,73.22,73.38,15402.0,60.801,60.9337,60.6933,60.8259,15402.0
2019-11-04 09:40:00,73.36,73.4,73.27,73.37,13762.0,60.8093,60.8425,60.7347,60.8176,13762.0
2019-11-04 09:45:00,73.41,73.41,73.26,73.3,27460.0,60.8508,60.8508,60.7264,60.7596,27460.0
2019-11-04 09:50:00,73.34,73.45,73.3,73.34,25384.0,60.7928,60.8839,60.7596,60.7928,25384.0
2019-11-04 09:55:00,73.39,73.39,73.22,73.22,19458.0,60.8342,60.8342,60.6933,60.6933,19458.0
2019-11-04 10:00:00,73.21,73.47,73.16,73.43,36042.0,60.685,60.9005,60.6436,60.8674,36042.0
2019-11-04 10:05:00,73.43,73.45,73.35,73.41,25110.0,60.8674,60.8839,60.801,60.8508,25110.0
2019-11-04 10:10:00,73.39,73.42,73.32,73.33,20098.0,60.8342,60.8591,60.7762,60.7845,20098.0
2019-11-04 10:15:00,73.31,73.46,73.31,73.45,22894.0,60.7679,60.8922,60.7679,60.8839,22894.0
2019-11-04 10:20:00,73.46,73.52,73.43,73.5,17100.0,60.8922,60.942,60.8674,60.9254,17100.0
2019-11-04 10:25:00,73.5,73.56,73.48,73.51,32640.0,60.9254,60.9751,60.9088,60.9337,32640.0
2019-11-04 10:30:00,73.49,73.49,73.38,73.47,17530.0,60.9171,60.9171,60.8259,60.9005,17530.0
2019-11-04 10:35:00,73.48,73.53,73.4,73.4,20846.0,60.9088,60.9502,60.8425,60.8425,20846.0
2019-11-04 10:40:00,73.41,73.47,73.34,73.42,7524.0,60.8508,60.9005,60.7928,60.8591,7524.0
2019-11-04 10:45:00,73.45,73.52,73.41,73.41,64188.0,60.8839,60.942,60.8508,60.8508,64188.0
2019-11-04 10:50:00,73.39,73.39,73.28,73.36,16412.0,60.8342,60.8342,60.743,60.8093,16412.0
2019-11-04 10:55:00,73.38,73.47,73.37,73.41,7458.0,60.8259,60.9005,60.8176,60.8508,7458.0
2019-11-04 11:00:00,73.39,73.41,73.31,73.38,14312.0,60.8342,60.8508,60.7679,60.8259,14312.0
2019-11-04 11:05:00,73.36,73.39,73.32,73.36,14444.0,60.8093,60.8342,60.7762,60.8093,14444.0
2019-11-04 11:10:00,73.35,73.37,73.27,73.27,10096.0,60.801,60.8176,60.7347,60.7347,10096.0
2019-11-04 11:15:00,73.26,73.38,73.22,73.38,27006.0,60.7264,60.8259,60.6933,60.8259,27006.0
2019-11-04 11:20:00,73.38,73.44,73.33,73.36,21324.0,60.8259,60.8756,60.7845,60.8093,21324.0
2019-11-04 11:25:00,73.34,73.41,73.3,73.32,16354.0,60.7928,60.8508,60.7596,60.7762,16354.0
2019-11-04 11:30:00,73.31,73.31,73.22,73.3,17730.0,60.7679,60.7679,60.6933,60.7596,17730.0
2019-11-04 11:35:00,73.28,73.34,73.26,73.26,12746.0,60.743,60.7928,60.7264,60.7264,12746.0
2019-11-04 11:40:00,73.26,73.29,73.2,73.27,10818.0,60.7264,60.7513,60.6767,60.7347,10818.0
2019-11-04 11:45:00,73.27,73.28,73.23,73.26,14246.0,60.7347,60.743,60.7016,60.7264,14246.0
2019-11-04 11:50:00,73.27,73.36,73.26,73.33,26268.0,60.7347,60.8093,60.7264,60.7845,26268.0
2019-11-04 11:55:00,73.33,73.37,73.29,73.3,11060.0,60.7845,60.8176,60.7513,60.7596,11060.0
2019-11-04 12:00:00,73.3,73.3,73.22,73.26,12128.0,60.7596,60.7596,60.6933,60.7264,12128.0
2019-11-04 12:05:00,73.28,73.32,73.26,73.29,8250.0,60.743,60.7762,60.7264,60.7513,8250.0
2019-11-04 12:10:00,73.32,73.32,73.27,73.27,11590.0,60.7762,60.7762,60.7347,60.7347,11590.0
2019-11-04 12:15:00,73.28,73.31,73.23,73.31,19544.0,60.743,60.7679,60.7016,60.7679,19544.0
2019-11-04 12:20:00,73.31,73.31,73.2,73.2,11224.0,60.7679,60.7679,60.6767,60.6767,11224.0
2019-11-04 12:25:00,73.22,73.26,73.2,73.25,15240.0,60.6933,60.7264,60.6767,60.7182,15240.0
2019-11-04 12:30:00,73.25,73.26,73.23,73.26,10968.0,60.7182,60.7264,60.7016,60.7264,10968.0
2019-11-04 12:35:00,73.26,73.32,73.26,73.29,11800.0,60.7264,60.7762,60.7264,60.7513,11800.0
2019-11-04 12:40:00,73.3,73.36,73.3,73.36,12108.0,60.7596,60.8093,60.7596,60.8093,12108.0
2019-11-04 12:45:00,73.35,73.36,73.18,73.18,10240.0,60.801,60.8093,60.6601,60.6601,10240.0
2019-11-04 12:50:00,73.19,73.25,73.18,73.18,10770.0,60.6684,60.7182,60.6601,60.6601,10770.0
2019-11-04 12:55:00,73.18,73.21,73.14,73.19,8826.0,60.6601,60.685,60.627,60.6684,8826.0
2019-11-04 13:00:00,73.18,73.2,73.16,73.2,17670.0,60.6601,60.6767,60.6436,60.6767,17670.0
2019-11-04 13:05:00,73.19,73.2,73.09,73.11,18310.0,60.6684,60.6767,60.5855,60.6021,18310.0
2019-11-04 13:10:00,73.11,73.11,72.97,72.98,13886.0,60.6021,60.6021,60.4861,60.4943,13886.0
2019-11-04 13:15:00,72.99,73.02,72.96,72.96,17426.0,60.5026,60.5275,60.4778,60.4778,17426.0
2019-11-04 13:20:00,72.97,72.97,72.9,72.91,16876.0,60.4861,60.4861,60.428,60.4363,16876.0
2019-11-04 13:25:00,72.91,72.94,72.9,72.93,19498.0,60.4363,60.4612,60.428,60.4529,19498.0
2019-11-04 13:30:00,72.94,72.96,72.88,72.88,12858.0,60.4612,60.4778,60.4115,60.4115,12858.0
2019-11-04 13:35:00,72.87,72.88,72.81,72.87,10284.0,60.4032,60.4115,60.3534,60.4032,10284.0
2019-11-04 13:40:00,72.88,72.88,72.8,72.82,11028.0,60.4115,60.4115,60.3451,60.3617,11028.0
2019-11-04 13:45:00,72.83,72.83,72.78,72.8,8288.0,60.37,60.37,60.3286,60.3451,8288.0
2019-11-04 13:50:00,72.77,72.77,72.69,72.71,10766.0,60.3203,60.3203,60.254,60.2705,10766.0
2019-11-04 13:55:00,72.71,72.72,72.62,72.65,10234.0,60.2705,60.2788,60.1959,60.2208,10234.0
2019-11-04 14:00:00,72.67,72.7,72.57,72.58,28704.0,60.2374,60.2622,60.1545,60.1628,28704.0
2019-11-04 14:05:00,72.57,72.58,72.46,72.49,22376.0,60.1545,60.1628,60.0633,60.0882,22376.0
2019-11-04 14:10:00,72.49,72.64,72.47,72.64,11264.0,60.0882,60.2125,60.0716,60.2125,11264.0
2019-11-04 14:15:00,72.65,72.67,72.61,72.66,15196.0,60.2208,60.2374,60.1876,60.2291,15196.0
2019-11-04 14:20:00,72.66,72.75,72.66,72.73,12208.0,60.2291,60.3037,60.2291,60.2871,12208.0
2019-11-04 14:25:00,72.73,72.81,72.72,72.81,26530.0,60.2871,60.3534,60.2788,60.3534,26530.0
2019-11-04 14:30:00,72.82,72.89,72.82,72.87,24388.0,60.3617,60.4197,60.3617,60.4032,24388.0
2019-11-04 14:35:00,72.86,72.92,72.83,72.92,16290.0,60.3949,60.4446,60.37,60.4446,16290.0
2019-11-04 14:40:00,72.95,72.95,72.86,72.86,14156.0,60.4695,60.4695,60.3949,60.3949,14156.0
2019-11-04 14:45:00,72.86,72.86,72.78,72.78,19958.0,60.3949,60.3949,60.3286,60.3286,19958.0
2019-11-04 14:50:00,72.77,72.83,72.77,72.83,15260.0,60.3203,60.37,60.3203,60.37,15260.0
2019-11-04 14:55:00,72.85,72.89,72.82,72.88,27872.0,60.3866,60.4197,60.3617,60.4115,27872.0
2019-11-04 15:00:00,72.88,72.99,72.86,72.96,35504.0,60.4115,60.5026,60.3949,60.4778,35504.0
2019-11-04 15:05:00,72.98,73.05,72.96,73.03,21322.0,60.4943,60.5524,60.4778,60.5358,21322.0
2019-11-04 15:10:00,73.04,73.05,72.97,72.98,28128.0,60.5441,60.5524,60.4861,60.4943,28128.0
2019-11-04 15:15:00,72.98,73.08,72.97,73.06,14256.0,60.4943,60.5772,60.4861,60.5607,14256.0
2019-11-04 15:20:00,73.04,73.11,73.02,73.09,17438.0,60.5441,60.6021,60.5275,60.5855,17438.0
2019-11-04 15:25:00,73.08,73.11,73.01,73.02,18500.0,60.5772,60.6021,60.5192,60.5275,18500.0
2019-11-04 15:30:00,73.03,73.03,72.83,72.83,89264.0,60.5358,60.5358,60.37,60.37,89264.0
2019-11-04 15:35:00,72.81,72.81,72.62,72.71,62744.0,60.3534,60.3534,60.1959,60.2705,62744.0
2019-11-04 15:40:00,72.72,72.8,72.69,72.78,58586.0,60.2788,60.3451,60.254,60.3286,58586.0
2019-11-04 15:45:00,72.79,72.86,72.75,72.82,63932.0,60.3369,60.3949,60.3037,60.3617,63932.0
2019-11-04 15:50:00,72.83,73.01,72.82,72.99,88776.0,60.37,60.5192,60.3617,60.5026,88776.0
2019-11-04 15:55:00,72.99,73.03,72.86,72.94,190482.0,60.5026,60.5358,60.3949,60.4612,190482.0
2019-11-05 09:30:00,72.6,72.64,72.35,72.45,38208.0,60.1794,60.2125,59.9721,60.055,38208.0
2019-11-05 09:35:00,72.49,72.61,72.34,72.34,14730.0,60.0882,60.1876,59.9638,59.9638,14730.0
2019-11-05 09:40:00,72.36,72.53,72.18,72.28,46076.0,59.9804,60.1213,59.8312,59.9141,46076.0
2019-11-05 09:45:00,72.31,72.33,72.18,72.2,16590.0,59.939,59.9555,59.8312,59.8478,16590.0
2019-11-05 09:50:00,72.21,72.25,72.14,72.23,20156.0,59.8561,59.8892,59.7981,59.8727,20156.0
2019-11-05 09:55:00,72.22,72.24,72.14,72.21,11112.0,59.8644,59.8809,59.7981,59.8561,11112.0
2019-11-05 10:00:00,72.22,72.23,72.01,72.08,39114.0,59.8644,59.8727,59.6903,59.7483,39114.0
2019-11-05 10:05:00,72.07,72.07,71.83,71.91,46748.0,59.74,59.74,59.5411,59.6074,46748.0
2019-11-05 10:10:00,71.91,71.94,71.86,71.9,16864.0,59.6074,59.6323,59.566,59.5991,16864.0
2019-11-05 10:15:00,71.87,71.89,71.81,71.85,10762.0,59.5742,59.5908,59.5245,59.5577,10762.0
2019-11-05 10:20:00,71.84,72.0,71.83,72.0,17534.0,59.5494,59.682,59.5411,59.682,17534.0
2019-11-05 10:25:00,71.99,72.11,71.98,72.1,20204.0,59.6737,59.7732,59.6654,59.7649,20204.0
2019-11-05 10:30:00,72.07,72.19,72.04,72.18,14146.0,59.74,59.8395,59.7152,59.8312,14146.0
2019-11-05 10:35:00,72.18,72.28,72.16,72.27,14020.0,59.8312,59.9141,59.8146,59.9058,14020.0
2019-11-05 10:40:00,72.28,72.28,72.17,72.23,13106.0,59.9141,59.9141,59.8229,59.8727,13106.0
2019-11-05 10:45:00,72.24,72.33,72.23,72.29,22668.0,59.8809,59.9555,59.8727,59.9224,22668.0
2019-11-05 10:50:00,72.29,72.29,72.08,72.11,8866.0,59.9224,59.9224,59.7483,59.7732,8866.0
2019-11-05 10:55:00,72.1,72.11,71.98,72.06,21468.0,59.7649,59.7732,59.6654,59.7317,21468.0
2019-11-05 11:00:00,72.06,72.11,72.0,72.02,19560.0,59.7317,59.7732,59.682,59.6986,19560.0
2019-11-05 11:05:00,72.01,72.01,71.92,71.95,19500.0,59.6903,59.6903,59.6157,59.6406,19500.0
2019-11-05 11:10:00,71.94,71.96,71.74,71.77,30338.0,59.6323,59.6489,59.4665,59.4914,30338.0
2019-11-05 11:15:00,71.76,71.78,71.65,71.75,24552.0,59.4831,59.4996,59.3919,59.4748,24552.0
2019-11-05 11:20:00,71.75,71.77,71.71,71.74,18756.0,59.4748,59.4914,59.4416,59.4665,18756.0
2019-11-05 11:25:00,71.74,71.74,71.64,71.67,10336.0,59.4665,59.4665,59.3836,59.4085,10336.0
2019-11-05 11:30:00,71.66,71.76,71.63,71.75,25430.0,59.4002,59.4831,59.3753,59.4748,25430.0
2019-11-05 11:35:00,71.76,71.79,71.73,71.79,32312.0,59.4831,59.5079,59.4582,59.5079,32312.0
2019-11-05 11:40:00,71.79,71.85,71.73,71.75,38146.0,59.5079,59.5577,59.4582,59.4748,38146.0
2019-11-05 11:45:00,71.76,71.76,71.67,71.72,12954.0,59.4831,59.4831,59.4085,59.4499,12954.0
2019-11-05 11:50:00,71.71,71.79,71.71,71.76,25758.0,59.4416,59.5079,59.4416,59.4831,25758.0
2019-11-05 11:55:00,71.78,71.9,71.76,71.86,11722.0,59.4996,59.5991,59.4831,59.566,11722.0
2019-11-05 12:00:00,71.86,71.94,71.86,71.92,16996.0,59.566,59.6323,59.566,59.6157,16996.0
2019-11-05 12:05:00,71.92,72.0,71.92,71.96,12808.0,59.6157,59.682,59.6157,59.6489,12808.0
2019-11-05 12:10:00,71.94,71.95,71.81,71.85,17264.0,59.6323,59.6406,59.5245,59.5577,17264.0
2019-11-05 12:15:00,71.86,71.86,71.76,71.76,8330.0,59.566,59.566,59.4831,59.4831,8330.0
2019-11-05 12:20:00,71.75,71.8,71.75,71.79,10352.0,59.4748,59.5162,59.4748,59.5079,10352.0
2019-11-05 12:25:00,71.78,71.88,71.77,71.83,13320.0,59.4996,59.5825,59.4914,59.5411,13320.0
2019-11-05 12:30:00,71.83,71.84,71.81,71.83,7302.0,59.5411,59.5494,59.5245,59.5411,7302.0
2019-11-05 12:35:00,71.83,71.86,71.82,71.86,12794.0,59.5411,59.566,59.5328,59.566,12794.0
2019-11-05 12:40:00,71.86,71.88,71.81,71.83,7322.0,59.566,59.5825,59.5245,59.5411,7322.0
2019-11-05 12:45:00,71.84,71.88,71.79,71.88,14850.0,59.5494,59.5825,59.5079,59.5825,14850.0
2019-11-05 12:50:00,71.86,71.92,71.85,71.88,15090.0,59.566,59.6157,59.5577,59.5825,15090.0
2019-11-05 12:55:00,71.89,71.91,71.83,71.87,14252.0,59.5908,59.6074,59.5411,59.5742,14252.0
2019-11-05 13:00:00,71.86,71.9,71.84,71.85,14586.0,59.566,59.5991,59.5494,59.5577,14586.0
2019-11-05 13:05:00,71.86,71.86,71.76,71.76,8378.0,59.566,59.566,59.4831,59.4831,8378.0
2019-11-05 13:10:00,71.74,71.8,71.72,71.8,12100.0,59.4665,59.5162,59.4499,59.5162,12100.0
2019-11-05 13:15:00,71.78,71.78,71.72,71.72,7234.0,59.4996,59.4996,59.4499,59.4499,7234.0
2019-11-05 13:20:00,71.72,71.79,71.71,71.75,11698.0,59.4499,59.5079,59.4416,59.4748,11698.0
2019-11-05 13:25:00,71.75,71.77,71.69,71.69,9400.0,59.4748,59.4914,59.425,59.425,9400.0
2019-11-05 13:30:00,71.69,71.69,71.58,71.6,9572.0,59.425,59.425,59.3339,59.3504,9572.0
2019-11-05 13:35:00,71.61,71.63,71.57,71.57,8048.0,59.3587,59.3753,59.3256,59.3256,8048.0
2019-11-05 13:40:00,71.58,71.63,71.55,71.57,20900.0,59.3339,59.3753,59.309,59.3256,20900.0
2019-11-05 13:45:00,71.56,71.58,71.49,71.58,10560.0,59.3173,59.3339,59.2593,59.3339,10560.0
2019-11-05 13:50:00,71.58,71.58,71.54,71.57,6600.0,59.3339,59.3339,59.3007,59.3256,6600.0
2019-11-05 13:55:00,71.57,71.67,71.57,71.65,10906.0,59.3256,59.4085,59.3256,59.3919,10906.0
2019-11-05 14:00:00,71.66,71.76,71.66,71.75,9242.0,59.4002,59.4831,59.4002,59.4748,9242.0
2019-11-05 14:05:00,71.74,71.82,71.73,71.79,18894.0,59.4665,59.5328,59.4582,59.5079,18894.0
2019-11-05 14:10:00,71.78,71.8,71.7,71.74,11438.0,59.4996,59.5162,59.4333,59.4665,11438.0
2019-11-05 14:15:00,71.75,71.86,71.75,71.85,16204.0,59.4748,59.566,59.4748,59.5577,16204.0
2019-11-05 14:20:00,71.83,71.83,71.77,71.78,8322.0,59.5411,59.5411,59.4914,59.4996,8322.0
2019-11-05 14:25:00,71.77,71.78,71.7,71.7,5650.0,59.4914,59.4996,59.4333,59.4333,5650.0
2019-11-05 14:30:00,71.7,71.72,71.67,71.72,9400.0,59.4333,59.4499,59.4085,59.4499,9400.0
2019-11-05 14:35:00,71.73,71.74,71.68,71.68,9628.0,59.4582,59.4665,59.4168,59.4168,9628.0
2019-11-05 14:40:00,71.69,71.73,71.68,71.73,9206.0,59.425,59.4582,59.4168,59.4582,9206.0
2019-11-05 14:45:00,71.73,71.76,71.67,71.7,10154.0,59.4582,59.4831,59.4085,59.4333,10154.0
2019-11-05 14:50:00,71.7,71.74,71.69,71.73,15376.0,59.4333,59.4665,59.425,59.4582,15376.0
2019-11-05 14:55:00,71.74,71.76,71.71,71.73,17716.0,59.4665,59.4831,59.4416,59.4582,17716.0
2019-11-05 15:00:00,71.73,71.81,71.71,71.81,13730.0,59.4582,59.5245,59.4416,59.5245,13730.0
2019-11-05 15:05:00,71.81,71.92,71.81,71.9,36344.0,59.5245,59.6157,59.5245,59.5991,36344.0
2019-11-05 15:10:00,71.89,71.91,71.86,71.88,16636.0,59.5908,59.6074,59.566,59.5825,16636.0
2019-11-05 15:15:00,71.89,71.91,71.82,71.83,30176.0,59.5908,59.6074,59.5328,59.5411,30176.0
2019-11-05 15:20:00,71.85,71.87,71.81,71.87,20376.0,59.5577,59.5742,59.5245,59.5742,20376.0
2019-11-05 15:25:00,71.87,71.87,71.73,71.75,16028.0,59.5742,59.5742,59.4582,59.4748,16028.0
2019-11-05 15:30:00,71.74,71.76,71.63,71.67,25602.0,59.4665,59.4831,59.3753,59.4085,25602.0
2019-11-05 15:35:00,71.67,71.7,71.64,71.67,29494.0,59.4085,59.4333,59.3836,59.4085,29494.0
2019-11-05 15:40:00,71.67,71.77,71.67,71.76,29440.0,59.4085,59.4914,59.4085,59.4831,29440.0
2019-11-05 15:45:00,71.75,71.77,71.69,71.72,29384.0,59.4748,59.4914,59.425,59.4499,29384.0
2019-11-05 15:50:00,71.71,71.78,71.7,71.75,81064.0,59.4416,59.4996,59.4333,59.4748,81064.0
2019-11-05 15:55:00,71.76,71.78,71.64,71.67,210932.0,59.4831,59.4996,59.3836,59.4085,210932.0
2019-11-06 09:30:00,71.67,71.77,71.49,71.49,35934.0,59.4085,59.4914,59.2593,59.2593,35934.0
2019-11-06 09:35:00,71.68,71.74,71.46,71.64,17250.0,59.4168,59.4665,59.2344,59.3836,17250.0
2019-11-06 09:40:00,71.69,71.7,71.55,71.58,32000.0,59.425,59.4333,59.309,59.3339,32000.0
2019-11-06 09:45:00,71.58,71.61,71.41,71.5,14034.0,59.3339,59.3587,59.1929,59.2675,14034.0
2019-11-06 09:50:00,71.49,71.58,71.49,71.58,9382.0,59.2593,59.3339,59.2593,59.3339,9382.0
2019-11-06 09:55:00,71.59,71.59,71.47,71.54,8584.0,59.3422,59.3422,59.2427,59.3007,8584.0
2019-11-06 10:00:00,71.56,71.64,71.54,71.62,21238.0,59.3173,59.3836,59.3007,59.367,21238.0
2019-11-06 10:05:00,71.64,71.71,71.64,71.65,27454.0,59.3836,59.4416,59.3836,59.3919,27454.0
2019-11-06 10:10:00,71.65,71.75,71.64,71.72,13634.0,59.3919,59.4748,59.3836,59.4499,13634.0
2019-11-06 10:15:00,71.72,71.78,71.7,71.78,15442.0,59.4499,59.4996,59.4333,59.4996,15442.0
2019-11-06 10:20:00,71.76,71.85,71.74,71.85,6606.0,59.4831,59.5577,59.4665,59.5577,6606.0
2019-11-06 10:25:00,71.84,71.96,71.84,71.95,6010.0,59.5494,59.6489,59.5494,59.6406,6010.0
2019-11-06 10:30:00,71.97,72.0,71.87,71.87,8860.0,59.6571,59.682,59.5742,59.5742,8860.0
2019-11-06 10:35:00,71.88,71.93,71.83,71.83,12042.0,59.5825,59.624,59.5411,59.5411,12042.0
2019-11-06 10:40:00,71.85,71.86,71.73,71.73,8222.0,59.5577,59.566,59.4582,59.4582,8222.0
2019-11-06 10:45:00,71.74,71.75,71.67,71.67,22290.0,59.4665,59.4748,59.4085,59.4085,22290.0
2019-11-06 10:50:00,71.67,71.7,71.66,71.68,6802.0,59.4085,59.4333,59.4002,59.4168,6802.0
2019-11-06 10:55:00,71.69,71.7,71.65,71.68,10136.0,59.425,59.4333,59.3919,59.4168,10136.0
2019-11-06 11:00:00,71.66,71.68,71.6,71.62,9388.0,59.4002,59.4168,59.3504,59.367,9388.0
2019-11-06 11:05:00,71.61,71.64,71.59,71.64,6004.0,59.3587,59.3836,59.3422,59.3836,6004.0
2019-11-06 11:10:00,71.65,71.69,71.64,71.67,22602.0,59.3919,59.425,59.3836,59.4085,22602.0
2019-11-06 11:15:00,71.67,71.68,71.54,71.54,31704.0,59.4085,59.4168,59.3007,59.3007,31704.0
2019-11-06 11:20:00,71.54,71.54,71.36,71.36,6652.0,59.3007,59.3007,59.1515,59.1515,6652.0
2019-11-06 11:25:00,71.37,71.38,71.29,71.29,5918.0,59.1598,59.1681,59.0935,59.0935,5918.0
2019-11-06 11:30:00,71.3,71.31,71.16,71.16,15948.0,59.1018,59.1101,58.9857,58.9857,15948.0
2019-11-06 11:35:00,71.16,71.22,71.14,71.22,29044.0,58.9857,59.0355,58.9691,59.0355,29044.0
2019-11-06 11:40:00,71.21,71.36,71.21,71.31,15996.0,59.0272,59.1515,59.0272,59.1101,15996.0
2019-11-06 11:45:00,71.31,71.35,71.26,71.35,8380.0,59.1101,59.1432,59.0686,59.1432,8380.0
2019-11-06 11:50:00,71.35,71.41,71.33,71.35,14388.0,59.1432,59.1929,59.1266,59.1432,14388.0
2019-11-06 11:55:00,71.36,71.36,71.32,71.33,8782.0,59.1515,59.1515,59.1183,59.1266,8782.0
2019-11-06 12:00:00,71.33,71.35,71.31,71.31,12906.0,59.1266,59.1432,59.1101,59.1101,12906.0
2019-11-06 12:05:00,71.3,71.3,71.24,71.28,16184.0,59.1018,59.1018,59.052,59.0852,16184.0
2019-11-06 12:10:00,71.28,71.39,71.28,71.38,4358.0,59.0852,59.1764,59.0852,59.1681,4358.0
2019-11-06 12:15:00,71.37,71.37,71.33,71.37,8272.0,59.1598,59.1598,59.1266,59.1598,8272.0
2019-11-06 12:20:00,71.39,71.39,71.33,71.33,5444.0,59.1764,59.1764,59.1266,59.1266,5444.0
2019-11-06 12:25:00,71.33,71.35,71.3,71.3,5486.0,59.1266,59.1432,59.1018,59.1018,5486.0
2019-11-06 12:30:00,71.3,71.36,71.27,71.34,9930.0,59.1018,59.1515,59.0769,59.1349,9930.0
2019-11-06 12:35:00,71.35,71.44,71.34,71.44,5536.0,59.1432,59.2178,59.1349,59.2178,5536.0
2019-11-06 12:40:00,71.44,71.49,71.37,71.39,43398.0,59.2178,59.2593,59.1598,59.1764,43398.0
2019-11-06 12:45:00,71.39,71.41,71.33,71.33,220136.0,59.1764,59.1929,59.1266,59.1266,220136.0
2019-11-06 12:50:00,71.32,71.32,71.15,71.19,20560.0,59.1183,59.1183,58.9774,59.0106,20560.0
2019-11-06 12:55:00,71.2,71.21,71.13,71.15,8366.0,59.0189,59.0272,58.9608,58.9774,8366.0
2019-11-06 13:00:00,71.16,71.27,71.14,71.25,8302.0,58.9857,59.0769,58.9691,59.0603,8302.0
2019-11-06 13:05:00,71.25,71.32,71.25,71.25,7594.0,59.0603,59.1183,59.0603,59.0603,7594.0
2019-11-06 13:10:00,71.26,71.26,71.21,71.23,6092.0,59.0686,59.0686,59.0272,59.0437,6092.0
2019-11-06 13:15:00,71.26,71.3,71.21,71.3,8858.0,59.0686,59.1018,59.0272,59.1018,8858.0
2019-11-06 13:20:00,71.35,71.39,71.32,71.37,13410.0,59.1432,59.1764,59.1183,59.1598,13410.0
2019-11-06 13:25:00,71.38,71.45,71.38,71.42,6050.0,59.1681,59.2261,59.1681,59.2012,6050.0
2019-11-06 13:30:00,71.42,71.42,71.39,71.41,11790.0,59.2012,59.2012,59.1764,59.1929,11790.0
2019-11-06 13:35:00,71.41,71.5,71.41,71.5,17112.0,59.1929,59.2675,59.1929,59.2675,17112.0
2019-11-06 13:40:00,71.48,71.52,71.46,71.51,15166.0,59.251,59.2841,59.2344,59.2758,15166.0
2019-11-06 13:45:00,71.53,71.57,71.5,71.5,15336.0,59.2924,59.3256,59.2675,59.2675,15336.0
2019-11-06 13:50:00,71.48,71.48,71.39,71.42,9902.0,59.251,59.251,59.1764,59.2012,9902.0
2019-11-06 13:55:00,71.41,71.52,71.39,71.52,11186.0,59.1929,59.2841,59.1764,59.2841,11186.0
2019-11-06 14:00:00,71.51,71.51,71.44,71.49,10654.0,59.2758,59.2758,59.2178,59.2593,10654.0
2019-11-06 14:05:00,71.49,71.55,71.49,71.55,8462.0,59.2593,59.309,59.2593,59.309,8462.0
2019-11-06 14:10:00,71.57,71.57,71.49,71.51,13190.0,59.3256,59.3256,59.2593,59.2758,13190.0
2019-11-06 14:15:00,71.51,71.55,71.51,71.54,9810.0,59.2758,59.309,59.2758,59.3007,9810.0
2019-11-06 14:20:00,71.55,71.58,71.55,71.57,16706.0,59.309,59.3339,59.309,59.3256,16706.0
2019-11-06 14:25:00,71.55,71.56,71.5,71.5,15444.0,59.309,59.3173,59.2675,59.2675,15444.0
2019-11-06 14:30:00,71.49,71.54,71.48,71.53,15664.0,59.2593,59.3007,59.251,59.2924,15664.0
2019-11-06 14:35:00,71.54,71.56,71.5,71.5,18228.0,59.3007,59.3173,59.2675,59.2675,18228.0
2019-11-06 14:40:00,71.5,71.52,71.46,71.46,10000.0,59.2675,59.2841,59.2344,59.2344,10000.0
2019-11-06 14:45:00,71.46,71.46,71.39,71.44,22624.0,59.2344,59.2344,59.1764,59.2178,22624.0
2019-11-06 14:50:00,71.44,71.49,71.44,71.47,16068.0,59.2178,59.2593,59.2178,59.2427,16068.0
2019-11-06 14:55:00,71.48,71.49,71.43,71.45,14954.0,59.251,59.2593,59.2095,59.2261,14954.0
2019-11-06 15:00:00,71.45,71.47,71.44,71.46,11934.0,59.2261,59.2427,59.2178,59.2344,11934.0
2019-11-06 15:05:00,71.46,71.48,71.39,71.41,29536.0,59.2344,59.251,59.1764,59.1929,29536.0
2019-11-06 15:10:00,71.42,71.42,71.36,71.37,10032.0,59.2012,59.2012,59.1515,59.1598,10032.0
2019-11-06 15:15:00,71.38,71.41,71.36,71.41,11198.0,59.1681,59.1929,59.1515,59.1929,11198.0
2019-11-06 15:20:00,71.42,71.43,71.39,71.42,54000.0,59.2012,59.2095,59.1764,59.2012,54000.0
2019-11-06 15:25:00,71.42,71.5,71.42,71.48,25466.0,59.2012,59.2675,59.2012,59.251,25466.0
2019-11-06 15:30:00,71.48,71.57,71.47,71.57,45414.0,59.251,59.3256,59.2427,59.3256,45414.0
2019-11-06 15:35:00,71.58,71.58,71.55,71.58,40410.0,59.3339,59.3339,59.309,59.3339,40410.0
2019-11-06 15:40:00,71.58,71.58,71.46,71.52,69720.0,59.3339,59.3339,59.2344,59.2841,69720.0
2019-11-06 15:45:00,71.53,71.61,71.52,71.6,106242.0,59.2924,59.3587,59.2841,59.3504,106242.0
2019-11-06 15:50:00,71.61,71.71,71.6,71.65,104662.0,59.3587,59.4416,59.3504,59.3919,104662.0
2019-11-06 15:55:00,71.65,71.68,71.58,71.61,214580.0,59.3919,59.4168,59.3339,59.3587,214580.0
2019-11-07 09:30:00,71.34,71.43,71.21,71.36,49548.0,59.1349,59.2095,59.0272,59.1515,49548.0
2019-11-07 09:35:00,71.29,71.29,71.05,71.14,18080.0,59.0935,59.0935,58.8945,58.9691,18080.0
2019-11-07 09:40:00,71.11,71.31,71.11,71.24,10202.0,58.9443,59.1101,58.9443,59.052,10202.0
2019-11-07 09:45:00,71.25,71.26,71.08,71.1,16712.0,59.0603,59.0686,58.9194,58.936,16712.0
2019-11-07 09:50:00,71.08,71.08,70.92,70.95,9280.0,58.9194,58.9194,58.7868,58.8116,9280.0
2019-11-07 09:55:00,70.95,71.11,70.95,71.11,12500.0,58.8116,58.9443,58.8116,58.9443,12500.0
2019-11-07 10:00:00,71.14,71.18,71.08,71.17,15716.0,58.9691,59.0023,58.9194,58.994,15716.0
2019-11-07 10:05:00,71.18,71.25,71.18,71.22,12286.0,59.0023,59.0603,59.0023,59.0355,12286.0
2019-11-07 10:10:00,71.23,71.25,71.15,71.2,12626.0,59.0437,59.0603,58.9774,59.0189,12626.0
2019-11-07 10:15:00,71.17,71.23,71.14,71.16,11740.0,58.994,59.0437,58.9691,58.9857,11740.0
2019-11-07 10:20:00,71.14,71.14,71.07,71.12,26588.0,58.9691,58.9691,58.9111,58.9526,26588.0
2019-11-07 10:25:00,71.11,71.21,71.11,71.2,10518.0,58.9443,59.0272,58.9443,59.0189,10518.0
2019-11-07 10:30:00,71.2,71.21,71.17,71.19,27030.0,59.0189,59.0272,58.994,59.0106,27030.0
2019-11-07 10:35:00,71.17,71.28,71.17,71.25,12976.0,58.994,59.0852,58.994,59.0603,12976.0
2019-11-07 10:40:00,71.25,71.32,71.21,71.23,24104.0,59.0603,59.1183,59.0272,59.0437,24104.0
2019-11-07 10:45:00,71.23,71.27,71.22,71.22,13686.0,59.0437,59.0769,59.0355,59.0355,13686.0
2019-11-07 10:50:00,71.22,71.31,71.21,71.25,15512.0,59.0355,59.1101,59.0272,59.0603,15512.0
2019-11-07 10:55:00,71.24,71.27,71.09,71.1,38544.0,59.052,59.0769,58.9277,58.936,38544.0
2019-11-07 11:00:00,71.06,71.09,71.02,71.05,7652.0,58.9028,58.9277,58.8697,58.8945,7652.0
2019-11-07 11:05:00,71.02,71.07,70.96,70.98,17908.0,58.8697,58.9111,58.8199,58.8365,17908.0
2019-11-07 11:10:00,70.99,71.1,70.97,71.04,18140.0,58.8448,58.936,58.8282,58.8862,18140.0
2019-11-07 11:15:00,71.02,71.02,70.86,70.89,15868.0,58.8697,58.8697,58.737,58.7619,15868.0
2019-11-07 11:20:00,70.91,70.92,70.82,70.87,13080.0,58.7785,58.7868,58.7039,58.7453,13080.0
2019-11-07 11:25:00,70.85,70.89,70.8,70.8,21146.0,58.7288,58.7619,58.6873,58.6873,21146.0
2019-11-07 11:30:00,70.81,70.81,70.75,70.8,9638.0,58.6956,58.6956,58.6459,58.6873,9638.0
2019-11-07 11:35:00,70.79,70.83,70.79,70.81,27114.0,58.679,58.7122,58.679,58.6956,27114.0
2019-11-07 11:40:00,70.81,70.81,70.69,70.7,8106.0,58.6956,58.6956,58.5961,58.6044,8106.0
2019-11-07 11:45:00,70.7,70.78,70.67,70.76,6888.0,58.6044,58.6707,58.5795,58.6542,6888.0
2019-11-07 11:50:00,70.8,70.96,70.79,70.94,18168.0,58.6873,58.8199,58.679,58.8034,18168.0
2019-11-07 11:55:00,70.93,71.01,70.88,70.98,8176.0,58.7951,58.8614,58.7536,58.8365,8176.0
2019-11-07 12:00:00,70.99,70.99,70.85,70.85,22290.0,58.8448,58.8448,58.7288,58.7288,22290.0
2019-11-07 12:05:00,70.83,70.83,70.74,70.75,11348.0,58.7122,58.7122,58.6376,58.6459,11348.0
2019-11-07 12:10:00,70.73,70.74,70.67,70.67,8892.0,58.6293,58.6376,58.5795,58.5795,8892.0
2019-11-07 12:15:00,70.67,70.69,70.62,70.64,11824.0,58.5795,58.5961,58.5381,58.5547,11824.0
2019-11-07 12:20:00,70.63,70.74,70.62,70.71,7462.0,58.5464,58.6376,58.5381,58.6127,7462.0
2019-11-07 12:25:00,70.69,70.69,70.64,70.65,7950.0,58.5961,58.5961,58.5547,58.563,7950.0
2019-11-07 12:30:00,70.63,70.63,70.56,70.57,12212.0,58.5464,58.5464,58.4884,58.4967,12212.0
2019-11-07 12:35:00,70.59,70.61,70.58,70.6,4604.0,58.5132,58.5298,58.5049,58.5215,4604.0
2019-11-07 12:40:00,70.58,70.61,70.54,70.55,22404.0,58.5049,58.5298,58.4718,58.4801,22404.0
2019-11-07 12:45:00,70.55,70.75,70.55,70.73,63156.0,58.4801,58.6459,58.4801,58.6293,63156.0
2019-11-07 12:50:00,70.73,71.01,70.73,70.86,65674.0,58.6293,58.8614,58.6293,58.737,65674.0
2019-11-07 12:55:00,70.86,70.88,70.81,70.81,24804.0,58.737,58.7536,58.6956,58.6956,24804.0
2019-11-07 13:00:00,70.81,70.89,70.74,70.86,31036.0,58.6956,58.7619,58.6376,58.737,31036.0
2019-11-07 13:05:00,70.88,70.88,70.78,70.8,10190.0,58.7536,58.7536,58.6707,58.6873,10190.0
2019-11-07 13:10:00,70.79,70.81,70.77,70.79,15954.0,58.679,58.6956,58.6624,58.679,15954.0
2019-11-07 13:15:00,70.79,70.8,70.71,70.72,12174.0,58.679,58.6873,58.6127,58.621,12174.0
2019-11-07 13:20:00,70.71,70.73,70.68,70.71,9874.0,58.6127,58.6293,58.5878,58.6127,9874.0
2019-11-07 13:25:00,70.74,70.8,70.72,70.8,7534.0,58.6376,58.6873,58.621,58.6873,7534.0
2019-11-07 13:30:00,70.79,70.86,70.79,70.86,6832.0,58.679,58.737,58.679,58.737,6832.0
2019-11-07 13:35:00,70.86,70.9,70.83,70.9,7750.0,58.737,58.7702,58.7122,58.7702,7750.0
2019-11-07 13:40:00,70.89,70.92,70.84,70.84,4700.0,58.7619,58.7868,58.7205,58.7205,4700.0
2019-11-07 13:45:00,70.85,70.88,70.85,70.87,7720.0,58.7288,58.7536,58.7288,58.7453,7720.0
2019-11-07 13:50:00,70.87,70.92,70.87,70.91,7664.0,58.7453,58.7868,58.7453,58.7785,7664.0
2019-11-07 13:55:00,70.91,70.96,70.91,70.92,10754.0,58.7785,58.8199,58.7785,58.7868,10754.0
2019-11-07 14:00:00,70.91,70.95,70.89,70.95,7266.0,58.7785,58.8116,58.7619,58.8116,7266.0
2019-11-07 14:05:00,70.95,70.95,70.89,70.89,7918.0,58.8116,58.8116,58.7619,58.7619,7918.0
2019-11-07 14:10:00,70.89,70.89,70.86,70.89,9934.0,58.7619,58.7619,58.737,58.7619,9934.0
2019-11-07 14:15:00,70.88,70.94,70.87,70.94,9970.0,58.7536,58.8034,58.7453,58.8034,9970.0
2019-11-07 14:20:00,70.95,70.95,70.91,70.92,10644.0,58.8116,58.8116,58.7785,58.7868,10644.0
2019-11-07 14:25:00,70.92,71.01,70.92,70.98,13820.0,58.7868,58.8614,58.7868,58.8365,13820.0
2019-11-07 14:30:00,70.97,70.98,70.92,70.94,10816.0,58.8282,58.8365,58.7868,58.8034,10816.0
2019-11-07 14:35:00,70.95,70.97,70.92,70.97,12522.0,58.8116,58.8282,58.7868,58.8282,12522.0
2019-11-07 14:40:00,70.97,71.08,70.91,71.01,42480.0,58.8282,58.9194,58.7785,58.8614,42480.0
2019-11-07 14:45:00,71.0,71.06,70.99,71.06,12800.0,58.8531,58.9028,58.8448,58.9028,12800.0
2019-11-07 14:50:00,71.05,71.13,71.04,71.06,14802.0,58.8945,58.9608,58.8862,58.9028,14802.0
2019-11-07 14:55:00,71.05,71.1,71.05,71.08,12518.0,58.8945,58.936,58.8945,58.9194,12518.0
2019-11-07 15:00:00,71.1,71.11,71.08,71.08,10044.0,58.936,58.9443,58.9194,58.9194,10044.0
2019-11-07 15:05:00,71.07,71.08,71.02,71.02,10042.0,58.9111,58.9194,58.8697,58.8697,10042.0
2019-11-07 15:10:00,71.03,71.09,71.02,71.07,13218.0,58.878,58.9277,58.8697,58.9111,13218.0
2019-11-07 15:15:00,71.07,71.08,71.05,71.08,10996.0,58.9111,58.9194,58.8945,58.9194,10996.0
2019-11-07 15:20:00,71.07,71.22,71.06,71.2,26440.0,58.9111,59.0355,58.9028,59.0189,26440.0
2019-11-07 15:25:00,71.21,71.22,71.16,71.19,26848.0,59.0272,59.0355,58.9857,59.0106,26848.0
2019-11-07 15:30:00,71.2,71.25,71.17,71.19,26196.0,59.0189,59.0603,58.994,59.0106,26196.0
2019-11-07 15:35:00,71.2,71.2,71.15,71.16,28140.0,59.0189,59.0189,58.9774,58.9857,28140.0
2019-11-07 15:40:00,71.17,71.17,71.01,71.01,21990.0,58.994,58.994,58.8614,58.8614,21990.0
2019-11-07 15:45:00,71.02,71.14,71.02,71.09,27830.0,58.8697,58.9691,58.8697,58.9277,27830.0
2019-11-07 15:50:00,71.1,71.17,71.1,71.13,56140.0,58.936,58.994,58.936,58.9608,56140.0
2019-11-07 15:55:00,71.13,71.14,71.04,71.07,121514.0,58.9608,58.9691,58.8862,58.9111,121514.0
2019-11-08 09:30:00,70.84,71.01,70.83,70.89,19440.0,58.7205,58.8614,58.7122,58.7619,19440.0
2019-11-08 09:35:00,70.93,71.17,70.93,71.14,5088.0,58.7951,58.994,58.7951,58.9691,5088.0
2019-11-08 09:40:00,71.08,71.21,71.05,71.19,6420.0,58.9194,59.0272,58.8945,59.0106,6420.0
2019-11-08 09:45:00,71.2,71.24,71.05,71.05,7030.0,59.0189,59.052,58.8945,58.8945,7030.0
2019-11-08 09:50:00,71.02,71.22,70.99,71.22,7430.0,58.8697,59.0355,58.8448,59.0355,7430.0
2019-11-08 09:55:00,71.17,71.25,71.14,71.25,5626.0,58.994,59.0603,58.9691,59.0603,5626.0
2019-11-08 10:00:00,71.24,71.43,71.22,71.42,12738.0,59.052,59.2095,59.0355,59.2012,12738.0
2019-11-08 10:05:00,71.42,71.42,71.18,71.18,10672.0,59.2012,59.2012,59.0023,59.0023,10672.0
2019-11-08 10:10:00,71.19,71.19,71.05,71.08,8212.0,59.0106,59.0106,58.8945,58.9194,8212.0
2019-11-08 10:15:00,71.1,71.13,71.05,71.09,4832.0,58.936,58.9608,58.8945,58.9277,4832.0
2019-11-08 10:20:00,71.03,71.17,71.02,71.17,8750.0,58.878,58.994,58.8697,58.994,8750.0
2019-11-08 10:25:00,71.17,71.28,71.17,71.28,7336.0,58.994,59.0852,58.994,59.0852,7336.0
2019-11-08 10:30:00,71.28,71.37,71.28,71.32,9080.0,59.0852,59.1598,59.0852,59.1183,9080.0
2019-11-08 10:35:00,71.31,71.33,71.25,71.28,5712.0,59.1101,59.1266,59.0603,59.0852,5712.0
2019-11-08 10:40:00,71.24,71.24,71.06,71.07,12332.0,59.052,59.052,58.9028,58.9111,12332.0
2019-11-08 10:45:00,71.06,71.1,71.01,71.06,10848.0,58.9028,58.936,58.8614,58.9028,10848.0
2019-11-08 10:50:00,71.05,71.09,71.03,71.08,5600.0,58.8945,58.9277,58.878,58.9194,5600.0
2019-11-08 10:55:00,71.06,71.11,71.03,71.11,6410.0,58.9028,58.9443,58.878,58.9443,6410.0
2019-11-08 11:00:00,71.1,71.1,71.04,71.1,6662.0,58.936,58.936,58.8862,58.936,6662.0
2019-11-08 11:05:00,71.11,71.11,71.02,71.02,6810.0,58.9443,58.9443,58.8697,58.8697,6810.0
2019-11-08 11:10:00,71.02,71.03,70.97,71.02,7508.0,58.8697,58.878,58.8282,58.8697,7508.0
2019-11-08 11:15:00,71.01,71.07,70.99,71.05,11976.0,58.8614,58.9111,58.8448,58.8945,11976.0
2019-11-08 11:20:00,71.05,71.07,71.01,71.05,5650.0,58.8945,58.9111,58.8614,58.8945,5650.0
2019-11-08 11:25:00,71.04,71.05,71.01,71.04,6300.0,58.8862,58.8945,58.8614,58.8862,6300.0
2019-11-08 11:30:00,71.04,71.11,71.04,71.1,9752.0,58.8862,58.9443,58.8862,58.936,9752.0
2019-11-08 11:35:00,71.08,71.16,71.07,71.13,6800.0,58.9194,58.9857,58.9111,58.9608,6800.0
2019-11-08 11:40:00,71.11,71.14,71.09,71.12,5434.0,58.9443,58.9691,58.9277,58.9526,5434.0
2019-11-08 11:45:00,71.12,71.12,71.08,71.11,9742.0,58.9526,58.9526,58.9194,58.9443,9742.0
2019-11-08 11:50:00,71.12,71.12,71.05,71.05,5694.0,58.9526,58.9526,58.8945,58.8945,5694.0
2019-11-08 11:55:00,71.05,71.08,71.05,71.07,8318.0,58.8945,58.9194,58.8945,58.9111,8318.0
2019-11-08 12:00:00,71.08,71.1,71.06,71.08,5722.0,58.9194,58.936,58.9028,58.9194,5722.0
2019-11-08 12:05:00,71.06,71.09,71.05,71.08,5814.0,58.9028,58.9277,58.8945,58.9194,5814.0
2019-11-08 12:10:00,71.1,71.1,71.07,71.08,6290.0,58.936,58.936,58.9111,58.9194,6290.0
2019-11-08 12:15:00,71.08,71.11,71.06,71.06,7658.0,58.9194,58.9443,58.9028,58.9028,7658.0
2019-11-08 12:20:00,71.06,71.06,71.01,71.01,9698.0,58.9028,58.9028,58.8614,58.8614,9698.0
2019-11-08 12:25:00,71.01,71.01,70.92,70.93,7112.0,58.8614,58.8614,58.7868,58.7951,7112.0
2019-11-08 12:30:00,70.92,71.01,70.92,71.01,5650.0,58.7868,58.8614,58.7868,58.8614,5650.0
2019-11-08 12:35:00,71.01,71.07,70.99,71.07,11608.0,58.8614,58.9111,58.8448,58.9111,11608.0
2019-11-08 12:40:00,71.07,71.08,71.01,71.04,8124.0,58.9111,58.9194,58.8614,58.8862,8124.0
2019-11-08 12:45:00,71.02,71.03,71.0,71.0,12082.0,58.8697,58.878,58.8531,58.8531,12082.0
2019-11-08 12:50:00,71.0,71.07,71.0,71.06,9794.0,58.8531,58.9111,58.8531,58.9028,9794.0
2019-11-08 12:55:00,71.08,71.08,71.04,71.05,7490.0,58.9194,58.9194,58.8862,58.8945,7490.0
2019-11-08 13:00:00,71.05,71.07,71.04,71.06,9424.0,58.8945,58.9111,58.8862,58.9028,9424.0
2019-11-08 13:05:00,71.05,71.05,70.99,70.99,8858.0,58.8945,58.8945,58.8448,58.8448,8858.0
2019-11-08 13:10:00,70.99,71.0,70.98,71.0,6152.0,58.8448,58.8531,58.8365,58.8531,6152.0
2019-11-08 13:15:00,70.99,70.99,70.92,70.97,9946.0,58.8448,58.8448,58.7868,58.8282,9946.0
2019-11-08 13:20:00,70.96,70.98,70.92,70.92,4990.0,58.8199,58.8365,58.7868,58.7868,4990.0
2019-11-08 13:25:00,70.91,70.91,70.89,70.89,4132.0,58.7785,58.7785,58.7619,58.7619,4132.0
2019-11-08 13:30:00,70.89,70.91,70.88,70.88,6184.0,58.7619,58.7785,58.7536,58.7536,6184.0
2019-11-08 13:35:00,70.89,70.92,70.89,70.92,6260.0,58.7619,58.7868,58.7619,58.7868,6260.0
2019-11-08 13:40:00,70.92,70.93,70.89,70.89,7902.0,58.7868,58.7951,58.7619,58.7619,7902.0
2019-11-08 13:45:00,70.89,70.97,70.89,70.94,10700.0,58.7619,58.8282,58.7619,58.8034,10700.0
2019-11-08 13:50:00,70.93,70.94,70.91,70.94,4508.0,58.7951,58.8034,58.7785,58.8034,4508.0
2019-11-08 13:55:00,70.91,70.94,70.89,70.89,23902.0,58.7785,58.8034,58.7619,58.7619,23902.0
2019-11-08 14:00:00,70.9,70.91,70.86,70.89,8194.0,58.7702,58.7785,58.737,58.7619,8194.0
2019-11-08 14:05:00,70.89,70.91,70.88,70.9,10094.0,58.7619,58.7785,58.7536,58.7702,10094.0
2019-11-08 14:10:00,70.89,70.91,70.89,70.89,4496.0,58.7619,58.7785,58.7619,58.7619,4496.0
2019-11-08 14:15:00,70.89,70.92,70.89,70.91,11192.0,58.7619,58.7868,58.7619,58.7785,11192.0
2019-11-08 14:20:00,70.91,70.96,70.91,70.94,5186.0,58.7785,58.8199,58.7785,58.8034,5186.0
2019-11-08 14:25:00,70.95,70.99,70.94,70.94,5956.0,58.8116,58.8448,58.8034,58.8034,5956.0
2019-11-08 14:30:00,70.92,70.92,70.9,70.91,6226.0,58.7868,58.7868,58.7702,58.7785,6226.0
2019-11-08 14:35:00,70.89,70.9,70.87,70.88,8988.0,58.7619,58.7702,58.7453,58.7536,8988.0
2019-11-08 14:40:00,70.89,70.89,70.85,70.85,5254.0,58.7619,58.7619,58.7288,58.7288,5254.0
2019-11-08 14:45:00,70.85,70.85,70.83,70.83,7154.0,58.7288,58.7288,58.7122,58.7122,7154.0
2019-11-08 14:50:00,70.83,70.86,70.81,70.81,18034.0,58.7122,58.737,58.6956,58.6956,18034.0
2019-11-08 14:55:00,70.82,70.82,70.8,70.8,12172.0,58.7039,58.7039,58.6873,58.6873,12172.0
2019-11-08 15:00:00,70.79,70.86,70.79,70.86,18594.0,58.679,58.737,58.679,58.737,18594.0
2019-11-08 15:05:00,70.86,70.87,70.78,70.79,24354.0,58.737,58.7453,58.6707,58.679,24354.0
2019-11-08 15:10:00,70.79,70.81,70.79,70.8,10204.0,58.679,58.6956,58.679,58.6873,10204.0
2019-11-08 15:15:00,70.79,70.81,70.78,70.8,14216.0,58.679,58.6956,58.6707,58.6873,14216.0
2019-11-08 15:20:00,70.8,70.82,70.78,70.81,14190.0,58.6873,58.7039,58.6707,58.6956,14190.0
2019-11-08 15:25:00,70.79,70.82,70.79,70.79,10166.0,58.679,58.7039,58.679,58.679,10166.0
2019-11-08 15:30:00,70.79,70.83,70.75,70.79,19046.0,58.679,58.7122,58.6459,58.679,19046.0
2019-11-08 15:35:00,70.79,70.82,70.78,70.8,21888.0,58.679,58.7039,58.6707,58.6873,21888.0
2019-11-08 15:40:00,70.8,70.82,70.77,70.8,37062.0,58.6873,58.7039,58.6624,58.6873,37062.0
2019-11-08 15:45:00,70.8,70.85,70.78,70.85,32848.0,58.6873,58.7288,58.6707,58.7288,32848.0
2019-11-08 15:50:00,70.86,71.01,70.86,71.01,48204.0,58.737,58.8614,58.737,58.8614,48204.0
2019-11-08 15:55:00,71.01,71.08,70.99,71.06,123076.0,58.8614,58.9194,58.8448,58.9028,123076.0
2019-11-11 09:30:00,71.11,71.14,71.02,71.09,25006.0,58.9443,58.9691,58.8697,58.9277,25006.0
2019-11-11 09:35:00,71.05,71.11,70.99,71.09,8024.0,58.8945,58.9443,58.8448,58.9277,8024.0
2019-11-11 09:40:00,71.15,71.16,71.07,71.12,3402.0,58.9774,58.9857,58.9111,58.9526,3402.0
2019-11-11 09:45:00,71.09,71.09,70.93,70.97,9178.0,58.9277,58.9277,58.7951,58.8282,9178.0
2019-11-11 09:50:00,70.95,71.0,70.92,70.97,17462.0,58.8116,58.8531,58.7868,58.8282,17462.0
2019-11-11 09:55:00,70.95,70.96,70.91,70.92,19874.0,58.8116,58.8199,58.7785,58.7868,19874.0
2019-11-11 10:00:00,70.92,70.94,70.81,70.83,10980.0,58.7868,58.8034,58.6956,58.7122,10980.0
2019-11-11 10:05:00,70.87,70.95,70.85,70.85,2992.0,58.7453,58.8116,58.7288,58.7288,2992.0
2019-11-11 10:10:00,70.83,70.83,70.75,70.81,15546.0,58.7122,58.7122,58.6459,58.6956,15546.0
2019-11-11 10:15:00,70.83,70.89,70.8,70.88,5308.0,58.7122,58.7619,58.6873,58.7536,5308.0
2019-11-11 10:20:00,70.88,70.91,70.86,70.86,2406.0,58.7536,58.7785,58.737,58.737,2406.0
2019-11-11 10:25:00,70.8,70.86,70.75,70.86,2608.0,58.6873,58.737,58.6459,58.737,2608.0
2019-11-11 10:30:00,70.89,70.92,70.77,70.77,5246.0,58.7619,58.7868,58.6624,58.6624,5246.0
2019-11-11 10:35:00,70.76,70.78,70.71,70.72,2906.0,58.6542,58.6707,58.6127,58.621,2906.0
2019-11-11 10:40:00,70.72,70.8,70.72,70.77,10702.0,58.621,58.6873,58.621,58.6624,10702.0
2019-11-11 10:45:00,70.79,70.79,70.74,70.78,3886.0,58.679,58.679,58.6376,58.6707,3886.0
2019-11-11 10:50:00,70.79,70.89,70.79,70.85,7076.0,58.679,58.7619,58.679,58.7288,7076.0
2019-11-11 10:55:00,70.85,70.88,70.77,70.81,6038.0,58.7288,58.7536,58.6624,58.6956,6038.0
2019-11-11 11:00:00,70.79,70.85,70.75,70.85,17512.0,58.679,58.7288,58.6459,58.7288,17512.0
2019-11-11 11:05:00,70.86,70.92,70.84,70.92,2800.0,58.737,58.7868,58.7205,58.7868,2800.0
2019-11-11 11:10:00,70.85,70.89,70.85,70.86,1610.0,58.7288,58.7619,58.7288,58.737,1610.0
2019-11-11 11:15:00,70.83,70.95,70.83,70.95,5324.0,58.7122,58.8116,58.7122,58.8116,5324.0
2019-11-11 11:20:00,70.95,70.96,70.94,70.95,5092.0,58.8116,58.8199,58.8034,58.8116,5092.0
2019-11-11 11:25:00,71.0,71.06,70.99,71.05,59418.0,58.8531,58.9028,58.8448,58.8945,59418.0
2019-11-11 11:30:00,71.04,71.08,71.03,71.07,12326.0,58.8862,58.9194,58.878,58.9111,12326.0
2019-11-11 11:35:00,71.07,71.08,71.02,71.04,6456.0,58.9111,58.9194,58.8697,58.8862,6456.0
2019-11-11 11:40:00,71.03,71.08,71.01,71.08,47780.0,58.878,58.9194,58.8614,58.9194,47780.0
2019-11-11 11:45:00,71.08,71.09,71.06,71.06,6850.0,58.9194,58.9277,58.9028,58.9028,6850.0
2019-11-11 11:50:00,71.07,71.11,71.01,71.07,27228.0,58.9111,58.9443,58.8614,58.9111,27228.0
2019-11-11 11:55:00,71.08,71.14,71.07,71.11,4050.0,58.9194,58.9691,58.9111,58.9443,4050.0
2019-11-11 12:00:00,71.09,71.09,71.03,71.03,3616.0,58.9277,58.9277,58.878,58.878,3616.0
2019-11-11 12:05:00,71.04,71.08,71.04,71.08,5272.0,58.8862,58.9194,58.8862,58.9194,5272.0
2019-11-11 12:10:00,71.07,71.07,71.02,71.04,6728.0,58.9111,58.9111,58.8697,58.8862,6728.0
2019-11-11 12:15:00,71.04,71.04,70.96,71.0,6290.0,58.8862,58.8862,58.8199,58.8531,6290.0
2019-11-11 12:20:00,70.99,71.01,70.98,71.0,9426.0,58.8448,58.8614,58.8365,58.8531,9426.0
2019-11-11 12:25:00,71.0,71.01,70.92,70.93,5526.0,58.8531,58.8614,58.7868,58.7951,5526.0
2019-11-11 12:30:00,70.92,70.95,70.92,70.93,2450.0,58.7868,58.8116,58.7868,58.7951,2450.0
2019-11-11 12:35:00,70.97,71.05,70.96,71.05,15508.0,58.8282,58.8945,58.8199,58.8945,15508.0
2019-11-11 12:40:00,71.05,71.08,70.96,70.97,2610.0,58.8945,58.9194,58.8199,58.8282,2610.0
2019-11-11 12:45:00,70.96,71.0,70.95,71.0,11306.0,58.8199,58.8531,58.8116,58.8531,11306.0
2019-11-11 12:50:00,71.0,71.0,70.98,70.99,3650.0,58.8531,58.8531,58.8365,58.8448,3650.0
2019-11-11 12:55:00,70.99,70.99,70.96,70.98,3980.0,58.8448,58.8448,58.8199,58.8365,3980.0
2019-11-11 13:00:00,70.98,71.01,70.97,70.97,3594.0,58.8365,58.8614,58.8282,58.8282,3594.0
2019-11-11 13:05:00,70.99,70.99,70.95,70.97,11338.0,58.8448,58.8448,58.8116,58.8282,11338.0
2019-11-11 13:10:00,70.97,71.07,70.96,71.05,11874.0,58.8282,58.9111,58.8199,58.8945,11874.0
2019-11-11 13:15:00,71.07,71.07,71.03,71.05,4364.0,58.9111,58.9111,58.878,58.8945,4364.0
2019-11-11 13:20:00,71.05,71.07,71.02,71.07,14206.0,58.8945,58.9111,58.8697,58.9111,14206.0
2019-11-11 13:25:00,71.05,71.07,71.03,71.05,3680.0,58.8945,58.9111,58.878,58.8945,3680.0
2019-11-11 13:30:00,71.06,71.06,70.99,70.99,4404.0,58.9028,58.9028,58.8448,58.8448,4404.0
2019-11-11 13:35:00,71.0,71.02,70.98,71.0,5692.0,58.8531,58.8697,58.8365,58.8531,5692.0
2019-11-11 13:40:00,71.01,71.03,71.0,71.02,4896.0,58.8614,58.878,58.8531,58.8697,4896.0
2019-11-11 13:45:00,71.03,71.03,71.0,71.03,3274.0,58.878,58.878,58.8531,58.878,3274.0
2019-11-11 13:50:00,71.03,71.03,70.99,70.99,2000.0,58.878,58.878,58.8448,58.8448,2000.0
2019-11-11 13:55:00,70.98,71.01,70.91,70.97,11522.0,58.8365,58.8614,58.7785,58.8282,11522.0
2019-11-11 14:00:00,70.95,71.01,70.92,70.95,18184.0,58.8116,58.8614,58.7868,58.8116,18184.0
2019-11-11 14:05:00,70.94,71.01,70.94,70.97,11532.0,58.8034,58.8614,58.8034,58.8282,11532.0
2019-11-11 14:10:00,70.97,71.02,70.96,70.97,12388.0,58.8282,58.8697,58.8199,58.8282,12388.0
2019-11-11 14:15:00,70.99,71.01,70.99,71.01,13340.0,58.8448,58.8614,58.8448,58.8614,13340.0
2019-11-11 14:20:00,71.02,71.07,71.02,71.05,5742.0,58.8697,58.9111,58.8697,58.8945,5742.0
2019-11-11 14:25:00,71.06,71.08,71.05,71.08,11510.0,58.9028,58.9194,58.8945,58.9194,11510.0
2019-11-11 14:30:00,71.07,71.1,71.05,71.1,8276.0,58.9111,58.936,58.8945,58.936,8276.0
2019-11-11 14:35:00,71.09,71.11,71.07,71.11,6236.0,58.9277,58.9443,58.9111,58.9443,6236.0
2019-11-11 14:40:00,71.11,71.14,71.08,71.14,6790.0,58.9443,58.9691,58.9194,58.9691,6790.0
2019-11-11 14:45:00,71.12,71.17,71.11,71.17,12448.0,58.9526,58.994,58.9443,58.994,12448.0
2019-11-11 14:50:00,71.16,71.16,71.08,71.09,9050.0,58.9857,58.9857,58.9194,58.9277,9050.0
2019-11-11 14:55:00,71.1,71.13,71.09,71.09,11208.0,58.936,58.9608,58.9277,58.9277,11208.0
2019-11-11 15:00:00,71.09,71.14,71.08,71.11,14426.0,58.9277,58.9691,58.9194,58.9443,14426.0
2019-11-11 15:05:00,71.1,71.12,71.1,71.11,9266.0,58.936,58.9526,58.936,58.9443,9266.0
2019-11-11 15:10:00,71.11,71.16,71.11,71.16,11500.0,58.9443,58.9857,58.9443,58.9857,11500.0
2019-11-11 15:15:00,71.16,71.18,71.14,71.16,8806.0,58.9857,59.0023,58.9691,58.9857,8806.0
2019-11-11 15:20:00,71.17,71.2,71.17,71.17,7860.0,58.994,59.0189,58.994,58.994,7860.0
2019-11-11 15:25:00,71.17,71.19,71.16,71.17,11706.0,58.994,59.0106,58.9857,58.994,11706.0
2019-11-11 15:30:00,71.16,71.18,71.14,71.14,72660.0,58.9857,59.0023,58.9691,58.9691,72660.0
2019-11-11 15:35:00,71.12,71.2,71.12,71.19,20598.0,58.9526,59.0189,58.9526,59.0106,20598.0
2019-11-11 15:40:00,71.2,71.2,71.14,71.18,18862.0,59.0189,59.0189,58.9691,59.0023,18862.0
2019-11-11 15:45:00,71.18,71.23,71.17,71.22,33818.0,59.0023,59.0437,58.994,59.0355,33818.0
2019-11-11 15:50:00,71.22,71.24,71.1,71.11,85900.0,59.0355,59.052,58.936,58.9443,85900.0
2019-11-11 15:55:00,71.11,71.17,71.1,71.17,106686.0,58.9443,58.994,58.936,58.994,106686.0
2019-11-12 09:30:00,71.36,71.96,71.31,71.63,36060.0,59.1515,59.6489,59.1101,59.3753,36060.0
2019-11-12 09:35:00,71.75,71.88,71.5,71.67,59812.0,59.4748,59.5825,59.2675,59.4085,59812.0
2019-11-12 09:40:00,71.74,71.87,71.72,71.79,7520.0,59.4665,59.5742,59.4499,59.5079,7520.0
2019-11-12 09:45:00,71.82,71.85,71.72,71.84,14410.0,59.5328,59.5577,59.4499,59.5494,14410.0
2019-11-12 09:50:00,71.83,71.92,71.78,71.86,45698.0,59.5411,59.6157,59.4996,59.566,45698.0
2019-11-12 09:55:00,71.86,71.92,71.78,71.89,34318.0,59.566,59.6157,59.4996,59.5908,34318.0
2019-11-12 10:00:00,71.89,71.95,71.86,71.92,29826.0,59.5908,59.6406,59.566,59.6157,29826.0
2019-11-12 10:05:00,71.92,71.99,71.88,71.92,20108.0,59.6157,59.6737,59.5825,59.6157,20108.0
2019-11-12 10:10:00,71.94,71.99,71.92,71.94,18376.0,59.6323,59.6737,59.6157,59.6323,18376.0
2019-11-12 10:15:00,71.97,72.0,71.88,71.91,30606.0,59.6571,59.682,59.5825,59.6074,30606.0
2019-11-12 10:20:00,71.92,72.07,71.92,72.04,14462.0,59.6157,59.74,59.6157,59.7152,14462.0
2019-11-12 10:25:00,72.03,72.14,72.03,72.14,23438.0,59.7069,59.7981,59.7069,59.7981,23438.0
2019-11-12 10:30:00,72.11,72.11,71.99,72.01,16742.0,59.7732,59.7732,59.6737,59.6903,16742.0
2019-11-12 10:35:00,72.0,72.08,71.99,72.0,22146.0,59.682,59.7483,59.6737,59.682,22146.0
2019-11-12 10:40:00,72.0,72.04,71.99,72.04,24648.0,59.682,59.7152,59.6737,59.7152,24648.0
2019-11-12 10:45:00,72.04,72.07,72.02,72.02,13606.0,59.7152,59.74,59.6986,59.6986,13606.0
2019-11-12 10:50:00,72.02,72.06,72.01,72.05,16292.0,59.6986,59.7317,59.6903,59.7235,16292.0
2019-11-12 10:55:00,72.05,72.08,72.0,72.05,31156.0,59.7235,59.7483,59.682,59.7235,31156.0
2019-11-12 11:00:00,72.05,72.06,72.0,72.01,16412.0,59.7235,59.7317,59.682,59.6903,16412.0
2019-11-12 11:05:00,72.01,72.02,71.98,72.0,20232.0,59.6903,59.6986,59.6654,59.682,20232.0
2019-11-12 11:10:00,72.0,72.05,71.98,71.99,22026.0,59.682,59.7235,59.6654,59.6737,22026.0
2019-11-12 11:15:00,71.99,72.1,71.94,72.1,20306.0,59.6737,59.7649,59.6323,59.7649,20306.0
2019-11-12 11:20:00,72.08,72.14,72.08,72.12,18212.0,59.7483,59.7981,59.7483,59.7815,18212.0
2019-11-12 11:25:00,72.12,72.19,72.1,72.11,17256.0,59.7815,59.8395,59.7649,59.7732,17256.0
2019-11-12 11:30:00,72.11,72.13,72.06,72.08,13338.0,59.7732,59.7898,59.7317,59.7483,13338.0
2019-11-12 11:35:00,72.08,72.13,72.05,72.13,13226.0,59.7483,59.7898,59.7235,59.7898,13226.0
2019-11-12 11:40:00,72.14,72.14,72.06,72.07,11574.0,59.7981,59.7981,59.7317,59.74,11574.0
2019-11-12 11:45:00,72.07,72.13,72.05,72.08,13886.0,59.74,59.7898,59.7235,59.7483,13886.0
2019-11-12 11:50:00,72.09,72.16,72.08,72.1,12408.0,59.7566,59.8146,59.7483,59.7649,12408.0
2019-11-12 11:55:00,72.1,72.1,72.04,72.04,4640.0,59.7649,59.7649,59.7152,59.7152,4640.0
2019-11-12 12:00:00,72.03,72.06,71.99,72.05,10874.0,59.7069,59.7317,59.6737,59.7235,10874.0
2019-11-12 12:05:00,72.03,72.05,71.99,71.99,9990.0,59.7069,59.7235,59.6737,59.6737,9990.0
2019-11-12 12:10:00,71.99,72.0,71.9,71.96,20952.0,59.6737,59.682,59.5991,59.6489,20952.0
2019-11-12 12:15:00,71.96,72.03,71.95,72.03,12984.0,59.6489,59.7069,59.6406,59.7069,12984.0
2019-11-12 12:20:00,72.03,72.08,72.03,72.04,17098.0,59.7069,59.7483,59.7069,59.7152,17098.0
2019-11-12 12:25:00,72.05,72.06,72.03,72.05,4808.0,59.7235,59.7317,59.7069,59.7235,4808.0
2019-11-12 12:30:00,72.04,72.08,72.04,72.08,6688.0,59.7152,59.7483,59.7152,59.7483,6688.0
2019-11-12 12:35:00,72.08,72.13,72.06,72.1,8548.0,59.7483,59.7898,59.7317,59.7649,8548.0
2019-11-12 12:40:00,72.1,72.11,72.09,72.11,19560.0,59.7649,59.7732,59.7566,59.7732,19560.0
2019-11-12 12:45:00,72.11,72.13,72.08,72.08,8172.0,59.7732,59.7898,59.7483,59.7483,8172.0
2019-11-12 12:50:00,72.1,72.17,72.08,72.09,12496.0,59.7649,59.8229,59.7483,59.7566,12496.0
2019-11-12 12:55:00,72.1,72.13,72.1,72.11,7114.0,59.7649,59.7898,59.7649,59.7732,7114.0
2019-11-12 13:00:00,72.11,72.13,72.1,72.11,7714.0,59.7732,59.7898,59.7649,59.7732,7714.0
2019-11-12 13:05:00,72.11,72.12,72.08,72.11,10352.0,59.7732,59.7815,59.7483,59.7732,10352.0
2019-11-12 13:10:00,72.11,72.14,72.08,72.14,7678.0,59.7732,59.7981,59.7483,59.7981,7678.0
2019-11-12 13:15:00,72.14,72.15,72.12,72.13,16406.0,59.7981,59.8063,59.7815,59.7898,16406.0
2019-11-12 13:20:00,72.12,72.22,72.11,72.22,11612.0,59.7815,59.8644,59.7732,59.8644,11612.0
2019-11-12 13:25:00,72.24,72.29,72.22,72.28,8394.0,59.8809,59.9224,59.8644,59.9141,8394.0
2019-11-12 13:30:00,72.28,72.33,72.22,72.26,24098.0,59.9141,59.9555,59.8644,59.8975,24098.0
2019-11-12 13:35:00,72.25,72.25,72.16,72.22,37806.0,59.8892,59.8892,59.8146,59.8644,37806.0
2019-11-12 13:40:00,72.21,72.27,72.21,72.25,8238.0,59.8561,59.9058,59.8561,59.8892,8238.0
2019-11-12 13:45:00,72.26,72.27,72.24,72.26,10402.0,59.8975,59.9058,59.8809,59.8975,10402.0
2019-11-12 13:50:00,72.26,72.36,72.23,72.35,22026.0,59.8975,59.9804,59.8727,59.9721,22026.0
2019-11-12 13:55:00,72.35,72.36,72.31,72.35,17572.0,59.9721,59.9804,59.939,59.9721,17572.0
2019-11-12 14:00:00,72.33,72.34,72.31,72.33,34638.0,59.9555,59.9638,59.939,59.9555,34638.0
2019-11-12 14:05:00,72.33,72.36,72.3,72.35,19442.0,59.9555,59.9804,59.9307,59.9721,19442.0
2019-11-12 14:10:00,72.34,72.36,72.32,72.33,18754.0,59.9638,59.9804,59.9473,59.9555,18754.0
2019-11-12 14:15:00,72.32,72.42,72.32,72.38,45042.0,59.9473,60.0302,59.9473,59.997,45042.0
2019-11-12 14:20:00,72.38,72.39,72.27,72.27,8104.0,59.997,60.0053,59.9058,59.9058,8104.0
2019-11-12 14:25:00,72.27,72.33,72.26,72.33,11004.0,59.9058,59.9555,59.8975,59.9555,11004.0
2019-11-12 14:30:00,72.32,72.38,72.32,72.35,11062.0,59.9473,59.997,59.9473,59.9721,11062.0
2019-11-12 14:35:00,72.33,72.41,72.32,72.41,20512.0,59.9555,60.0219,59.9473,60.0219,20512.0
2019-11-12 14:40:00,72.41,72.42,72.33,72.33,15356.0,60.0219,60.0302,59.9555,59.9555,15356.0
2019-11-12 14:45:00,72.33,72.35,72.31,72.33,10318.0,59.9555,59.9721,59.939,59.9555,10318.0
2019-11-12 14:50:00,72.33,72.34,72.26,72.29,11422.0,59.9555,59.9638,59.8975,59.9224,11422.0
2019-11-12 14:55:00,72.28,72.3,72.2,72.21,16474.0,59.9141,59.9307,59.8478,59.8561,16474.0
2019-11-12 15:00:00,72.2,72.27,72.19,72.19,16296.0,59.8478,59.9058,59.8395,59.8395,16296.0
2019-11-12 15:05:00,72.19,72.26,72.19,72.24,14182.0,59.8395,59.8975,59.8395,59.8809,14182.0
2019-11-12 15:10:00,72.23,72.28,72.23,72.27,15208.0,59.8727,59.9141,59.8727,59.9058,15208.0
2019-11-12 15:15:00,72.27,72.33,72.25,72.33,23900.0,59.9058,59.9555,59.8892,59.9555,23900.0
2019-11-12 15:20:00,72.35,72.37,72.33,72.36,24858.0,59.9721,59.9887,59.9555,59.9804,24858.0
2019-11-12 15:25:00,72.36,72.37,72.35,72.36,23202.0,59.9804,59.9887,59.9721,59.9804,23202.0
2019-11-12 15:30:00,72.36,72.42,72.35,72.36,45020.0,59.9804,60.0302,59.9721,59.9804,45020.0
2019-11-12 15:35:00,72.36,72.38,72.34,72.35,43918.0,59.9804,59.997,59.9638,59.9721,43918.0
2019-11-12 15:40:00,72.33,72.35,72.32,72.32,29562.0,59.9555,59.9721,59.9473,59.9473,29562.0
2019-11-12 15:45:00,72.32,72.4,72.31,72.39,77480.0,59.9473,60.0136,59.939,60.0053,77480.0
2019-11-12 15:50:00,72.4,72.56,72.36,72.55,106488.0,60.0136,60.1462,59.9804,60.1379,106488.0
2019-11-12 15:55:00,72.56,72.56,72.44,72.47,217776.0,60.1462,60.1462,60.0467,60.0716,217776.0
2019-11-13 09:30:00,72.6,72.77,72.42,72.67,30852.0,60.1794,60.3203,60.0302,60.2374,30852.0
2019-11-13 09:35:00,72.67,72.68,72.36,72.42,15202.0,60.2374,60.2457,59.9804,60.0302,15202.0
2019-11-13 09:40:00,72.39,72.6,72.36,72.38,6030.0,60.0053,60.1794,59.9804,59.997,6030.0
2019-11-13 09:45:00,72.4,72.55,72.35,72.55,17142.0,60.0136,60.1379,59.9721,60.1379,17142.0
2019-11-13 09:50:00,72.61,72.64,72.56,72.61,7708.0,60.1876,60.2125,60.1462,60.1876,7708.0
2019-11-13 09:55:00,72.64,72.74,72.61,72.74,12698.0,60.2125,60.2954,60.1876,60.2954,12698.0
2019-11-13 10:00:00,72.77,72.83,72.73,72.77,15338.0,60.3203,60.37,60.2871,60.3203,15338.0
2019-11-13 10:05:00,72.79,72.92,72.79,72.86,16440.0,60.3369,60.4446,60.3369,60.3949,16440.0
2019-11-13 10:10:00,72.91,72.98,72.91,72.98,20120.0,60.4363,60.4943,60.4363,60.4943,20120.0
2019-11-13 10:15:00,72.97,73.03,72.91,73.0,13670.0,60.4861,60.5358,60.4363,60.5109,13670.0
2019-11-13 10:20:00,73.02,73.14,73.01,73.04,39340.0,60.5275,60.627,60.5192,60.5441,39340.0
2019-11-13 10:25:00,73.04,73.13,73.02,73.1,25406.0,60.5441,60.6187,60.5275,60.5938,25406.0
2019-11-13 10:30:00,73.13,73.16,73.06,73.13,31416.0,60.6187,60.6436,60.5607,60.6187,31416.0
2019-11-13 10:35:00,73.14,73.23,73.13,73.21,24454.0,60.627,60.7016,60.6187,60.685,24454.0
2019-11-13 10:40:00,73.24,73.39,73.24,73.39,33656.0,60.7099,60.8342,60.7099,60.8342,33656.0
2019-11-13 10:45:00,73.37,73.39,73.31,73.35,19634.0,60.8176,60.8342,60.7679,60.801,19634.0
2019-11-13 10:50:00,73.33,73.34,73.26,73.3,6504.0,60.7845,60.7928,60.7264,60.7596,6504.0
2019-11-13 10:55:00,73.3,73.42,73.29,73.39,30454.0,60.7596,60.8591,60.7513,60.8342,30454.0
2019-11-13 11:00:00,73.45,73.5,73.41,73.42,20250.0,60.8839,60.9254,60.8508,60.8591,20250.0
2019-11-13 11:05:00,73.41,73.61,73.36,73.49,42142.0,60.8508,61.0166,60.8093,60.9171,42142.0
2019-11-13 11:10:00,73.47,73.52,73.44,73.52,11090.0,60.9005,60.942,60.8756,60.942,11090.0
2019-11-13 11:15:00,73.52,73.54,73.47,73.53,16500.0,60.942,60.9585,60.9005,60.9502,16500.0
2019-11-13 11:20:00,73.52,73.58,73.48,73.54,16068.0,60.942,60.9917,60.9088,60.9585,16068.0
2019-11-13 11:25:00,73.54,73.54,73.32,73.33,9438.0,60.9585,60.9585,60.7762,60.7845,9438.0
2019-11-13 11:30:00,73.33,73.33,73.19,73.19,12850.0,60.7845,60.7845,60.6684,60.6684,12850.0
2019-11-13 11:35:00,73.19,73.24,73.14,73.23,13808.0,60.6684,60.7099,60.627,60.7016,13808.0
2019-11-13 11:40:00,73.23,73.27,73.2,73.22,11536.0,60.7016,60.7347,60.6767,60.6933,11536.0
2019-11-13 11:45:00,73.22,73.27,73.22,73.26,8334.0,60.6933,60.7347,60.6933,60.7264,8334.0
2019-11-13 11:50:00,73.26,73.28,73.24,73.25,13184.0,60.7264,60.743,60.7099,60.7182,13184.0
2019-11-13 11:55:00,73.25,73.26,73.23,73.26,10182.0,60.7182,60.7264,60.7016,60.7264,10182.0
2019-11-13 12:00:00,73.25,73.27,73.23,73.24,16098.0,60.7182,60.7347,60.7016,60.7099,16098.0
2019-11-13 12:05:00,73.25,73.31,73.25,73.31,8542.0,60.7182,60.7679,60.7182,60.7679,8542.0
2019-11-13 12:10:00,73.33,73.36,73.32,73.35,3594.0,60.7845,60.8093,60.7762,60.801,3594.0
2019-11-13 12:15:00,73.33,73.36,73.27,73.27,8772.0,60.7845,60.8093,60.7347,60.7347,8772.0
2019-11-13 12:20:00,73.3,73.39,73.3,73.38,9584.0,60.7596,60.8342,60.7596,60.8259,9584.0
2019-11-13 12:25:00,73.37,73.39,73.35,73.39,3974.0,60.8176,60.8342,60.801,60.8342,3974.0
2019-11-13 12:30:00,73.39,73.39,73.3,73.3,3120.0,60.8342,60.8342,60.7596,60.7596,3120.0
2019-11-13 12:35:00,73.28,73.31,73.26,73.28,6250.0,60.743,60.7679,60.7264,60.743,6250.0
2019-11-13 12:40:00,73.3,73.33,73.29,73.31,10194.0,60.7596,60.7845,60.7513,60.7679,10194.0
2019-11-13 12:45:00,73.33,73.34,73.32,73.32,5072.0,60.7845,60.7928,60.7762,60.7762,5072.0
2019-11-13 12:50:00,73.32,73.32,73.27,73.27,6322.0,60.7762,60.7762,60.7347,60.7347,6322.0
2019-11-13 12:55:00,73.26,73.26,73.21,73.26,12254.0,60.7264,60.7264,60.685,60.7264,12254.0
2019-11-13 13:00:00,73.26,73.37,73.26,73.37,36094.0,60.7264,60.8176,60.7264,60.8176,36094.0
2019-11-13 13:05:00,73.36,73.4,73.3,73.35,10634.0,60.8093,60.8425,60.7596,60.801,10634.0
2019-11-13 13:10:00,73.35,73.36,73.31,73.33,11582.0,60.801,60.8093,60.7679,60.7845,11582.0
2019-11-13 13:15:00,73.32,73.35,73.31,73.35,13500.0,60.7762,60.801,60.7679,60.801,13500.0
2019-11-13 13:20:00,73.35,73.36,73.32,73.32,4620.0,60.801,60.8093,60.7762,60.7762,4620.0
2019-11-13 13:25:00,73.32,73.35,73.32,73.33,6786.0,60.7762,60.801,60.7762,60.7845,6786.0
2019-11-13 13:30:00,73.33,73.33,73.3,73.32,11702.0,60.7845,60.7845,60.7596,60.7762,11702.0
2019-11-13 13:35:00,73.31,73.42,73.31,73.41,24458.0,60.7679,60.8591,60.7679,60.8508,24458.0
2019-11-13 13:40:00,73.41,73.41,73.38,73.38,6372.0,60.8508,60.8508,60.8259,60.8259,6372.0
2019-11-13 13:45:00,73.36,73.36,73.33,73.34,5326.0,60.8093,60.8093,60.7845,60.7928,5326.0
2019-11-13 13:50:00,73.34,73.38,73.33,73.38,12274.0,60.7928,60.8259,60.7845,60.8259,12274.0
2019-11-13 13:55:00,73.38,73.43,73.28,73.39,27020.0,60.8259,60.8674,60.743,60.8342,27020.0
2019-11-13 14:00:00,73.36,73.46,73.32,73.46,9350.0,60.8093,60.8922,60.7762,60.8922,9350.0
2019-11-13 14:05:00,73.47,73.49,73.45,73.48,10470.0,60.9005,60.9171,60.8839,60.9088,10470.0
2019-11-13 14:10:00,73.47,73.48,73.44,73.48,4102.0,60.9005,60.9088,60.8756,60.9088,4102.0
2019-11-13 14:15:00,73.48,73.51,73.47,73.5,16420.0,60.9088,60.9337,60.9005,60.9254,16420.0
2019-11-13 14:20:00,73.51,73.52,73.42,73.44,14122.0,60.9337,60.942,60.8591,60.8756,14122.0
2019-11-13 14:25:00,73.45,73.47,73.44,73.46,11684.0,60.8839,60.9005,60.8756,60.8922,11684.0
2019-11-13 14:30:00,73.47,73.49,73.45,73.46,16872.0,60.9005,60.9171,60.8839,60.8922,16872.0
2019-11-13 14:35:00,73.46,73.47,73.44,73.46,11130.0,60.8922,60.9005,60.8756,60.8922,11130.0
2019-11-13 14:40:00,73.47,73.49,73.45,73.46,14466.0,60.9005,60.9171,60.8839,60.8922,14466.0
2019-11-13 14:45:00,73.45,73.51,73.42,73.5,63304.0,60.8839,60.9337,60.8591,60.9254,63304.0
2019-11-13 14:50:00,73.5,73.56,73.49,73.56,24980.0,60.9254,60.9751,60.9171,60.9751,24980.0
2019-11-13 14:55:00,73.56,73.62,73.52,73.55,26804.0,60.9751,61.0249,60.942,60.9668,26804.0
2019-11-13 15:00:00,73.56,73.56,73.5,73.54,19818.0,60.9751,60.9751,60.9254,60.9585,19818.0
2019-11-13 15:05:00,73.54,73.57,73.54,73.54,22852.0,60.9585,60.9834,60.9585,60.9585,22852.0
2019-11-13 15:10:00,73.55,73.57,73.54,73.55,28270.0,60.9668,60.9834,60.9585,60.9668,28270.0
2019-11-13 15:15:00,73.55,73.57,73.55,73.57,34582.0,60.9668,60.9834,60.9668,60.9834,34582.0
2019-11-13 15:20:00,73.57,73.6,73.53,73.58,48820.0,60.9834,61.0083,60.9502,60.9917,48820.0
2019-11-13 15:25:00,73.58,73.58,73.52,73.53,17062.0,60.9917,60.9917,60.942,60.9502,17062.0
2019-11-13 15:30:00,73.53,73.54,73.46,73.49,23854.0,60.9502,60.9585,60.8922,60.9171,23854.0
2019-11-13 15:35:00,73.49,73.51,73.45,73.46,28396.0,60.9171,60.9337,60.8839,60.8922,28396.0
2019-11-13 15:40:00,73.46,73.49,73.42,73.49,31686.0,60.8922,60.9171,60.8591,60.9171,31686.0
2019-11-13 15:45:00,73.49,73.5,73.41,73.42,38970.0,60.9171,60.9254,60.8508,60.8591,38970.0
2019-11-13 15:50:00,73.39,73.4,73.32,73.39,68096.0,60.8342,60.8425,60.7762,60.8342,68096.0
2019-11-13 15:55:00,73.39,73.48,73.36,73.42,139004.0,60.8342,60.9088,60.8093,60.8591,139004.0
2019-11-14 09:30:00,73.61,73.69,73.29,73.47,36752.0,61.0166,61.0829,60.7513,60.9005,36752.0
2019-11-14 09:35:00,73.42,73.47,73.35,73.39,9158.0,60.8591,60.9005,60.801,60.8342,9158.0
2019-11-14 09:40:00,73.36,73.6,73.36,73.52,6866.0,60.8093,61.0083,60.8093,60.942,6866.0
2019-11-14 09:45:00,73.53,73.59,73.53,73.58,9268.0,60.9502,61.0,60.9502,60.9917,9268.0
2019-11-14 09:50:00,73.54,73.58,73.53,73.56,5094.0,60.9585,60.9917,60.9502,60.9751,5094.0
2019-11-14 09:55:00,73.58,73.84,73.58,73.84,22410.0,60.9917,61.2072,60.9917,61.2072,22410.0
2019-11-14 10:00:00,73.8,73.8,73.57,73.64,13148.0,61.1741,61.1741,60.9834,61.0414,13148.0
2019-11-14 10:05:00,73.56,73.58,73.52,73.52,7400.0,60.9751,60.9917,60.942,60.942,7400.0
2019-11-14 10:10:00,73.5,73.55,73.42,73.42,14644.0,60.9254,60.9668,60.8591,60.8591,14644.0
2019-11-14 10:15:00,73.44,73.49,73.44,73.46,15422.0,60.8756,60.9171,60.8756,60.8922,15422.0
2019-11-14 10:20:00,73.48,73.5,73.41,73.49,5286.0,60.9088,60.9254,60.8508,60.9171,5286.0
2019-11-14 10:25:00,73.51,73.52,73.48,73.51,7522.0,60.9337,60.942,60.9088,60.9337,7522.0
2019-11-14 10:30:00,73.52,73.57,73.5,73.55,7514.0,60.942,60.9834,60.9254,60.9668,7514.0
2019-11-14 10:35:00,73.55,73.6,73.54,73.57,8136.0,60.9668,61.0083,60.9585,60.9834,8136.0
2019-11-14 10:40:00,73.58,73.68,73.58,73.65,173908.0,60.9917,61.0746,60.9917,61.0497,173908.0
2019-11-14 10:45:00,73.66,73.67,73.53,73.54,12272.0,61.058,61.0663,60.9502,60.9585,12272.0
2019-11-14 10:50:00,73.55,73.55,73.47,73.53,46800.0,60.9668,60.9668,60.9005,60.9502,46800.0
2019-11-14 10:55:00,73.54,73.64,73.54,73.63,10660.0,60.9585,61.0414,60.9585,61.0331,10660.0
2019-11-14 11:00:00,73.61,73.69,73.61,73.68,11052.0,61.0166,61.0829,61.0166,61.0746,11052.0
2019-11-14 11:05:00,73.69,73.73,73.58,73.59,15698.0,61.0829,61.116,60.9917,61.0,15698.0
2019-11-14 11:10:00,73.59,73.61,73.57,73.57,9616.0,61.0,61.0166,60.9834,60.9834,9616.0
2019-11-14 11:15:00,73.57,73.61,73.56,73.57,10744.0,60.9834,61.0166,60.9751,60.9834,10744.0
2019-11-14 11:20:00,73.58,73.6,73.53,73.55,12662.0,60.9917,61.0083,60.9502,60.9668,12662.0
2019-11-14 11:25:00,73.56,73.58,73.52,73.52,4992.0,60.9751,60.9917,60.942,60.942,4992.0
2019-11-14 11:30:00,73.52,73.52,73.4,73.42,7832.0,60.942,60.942,60.8425,60.8591,7832.0
2019-11-14 11:35:00,73.42,73.42,73.38,73.38,7686.0,60.8591,60.8591,60.8259,60.8259,7686.0
2019-11-14 11:40:00,73.39,73.42,73.36,73.4,7726.0,60.8342,60.8591,60.8093,60.8425,7726.0
2019-11-14 11:45:00,73.39,73.42,73.36,73.38,9700.0,60.8342,60.8591,60.8093,60.8259,9700.0
2019-11-14 11:50:00,73.38,73.44,73.37,73.42,14028.0,60.8259,60.8756,60.8176,60.8591,14028.0
2019-11-14 11:55:00,73.41,73.43,73.39,73.42,5702.0,60.8508,60.8674,60.8342,60.8591,5702.0
2019-11-14 12:00:00,73.42,73.46,73.4,73.46,12376.0,60.8591,60.8922,60.8425,60.8922,12376.0
2019-11-14 12:05:00,73.47,73.54,73.46,73.54,10250.0,60.9005,60.9585,60.8922,60.9585,10250.0
2019-11-14 12:10:00,73.54,73.56,73.45,73.47,10506.0,60.9585,60.9751,60.8839,60.9005,10506.0
2019-11-14 12:15:00,73.47,73.48,73.44,73.48,11350.0,60.9005,60.9088,60.8756,60.9088,11350.0
2019-11-14 12:20:00,73.48,73.48,73.33,73.36,13548.0,60.9088,60.9088,60.7845,60.8093,13548.0
2019-11-14 12:25:00,73.35,73.39,73.31,73.36,18854.0,60.801,60.8342,60.7679,60.8093,18854.0
2019-11-14 12:30:00,73.37,73.46,73.36,73.45,63490.0,60.8176,60.8922,60.8093,60.8839,63490.0
2019-11-14 12:35:00,73.46,73.47,73.39,73.45,14260.0,60.8922,60.9005,60.8342,60.8839,14260.0
2019-11-14 12:40:00,73.41,73.45,73.36,73.38,17358.0,60.8508,60.8839,60.8093,60.8259,17358.0
2019-11-14 12:45:00,73.38,73.46,73.31,73.43,38714.0,60.8259,60.8922,60.7679,60.8674,38714.0
2019-11-14 12:50:00,73.44,73.46,73.4,73.45,9948.0,60.8756,60.8922,60.8425,60.8839,9948.0
2019-11-14 12:55:00,73.43,73.46,73.42,73.44,3780.0,60.8674,60.8922,60.8591,60.8756,3780.0
2019-11-14 13:00:00,73.41,73.41,73.32,73.33,5024.0,60.8508,60.8508,60.7762,60.7845,5024.0
2019-11-14 13:05:00,73.31,73.31,73.26,73.28,6460.0,60.7679,60.7679,60.7264,60.743,6460.0
2019-11-14 13:10:00,73.28,73.29,73.23,73.26,4000.0,60.743,60.7513,60.7016,60.7264,4000.0
2019-11-14 13:15:00,73.26,73.26,73.21,73.23,5656.0,60.7264,60.7264,60.685,60.7016,5656.0
2019-11-14 13:20:00,73.23,73.23,73.13,73.17,9166.0,60.7016,60.7016,60.6187,60.6518,9166.0
2019-11-14 13:25:00,73.16,73.17,73.06,73.08,6560.0,60.6436,60.6518,60.5607,60.5772,6560.0
2019-11-14 13:30:00,73.07,73.14,73.07,73.14,8736.0,60.5689,60.627,60.5689,60.627,8736.0
2019-11-14 13:35:00,73.12,73.17,73.11,73.16,6868.0,60.6104,60.6518,60.6021,60.6436,6868.0
2019-11-14 13:40:00,73.16,73.21,73.16,73.2,11576.0,60.6436,60.685,60.6436,60.6767,11576.0
2019-11-14 13:45:00,73.2,73.22,73.18,73.22,3400.0,60.6767,60.6933,60.6601,60.6933,3400.0
2019-11-14 13:50:00,73.2,73.2,73.08,73.08,5842.0,60.6767,60.6767,60.5772,60.5772,5842.0
2019-11-14 13:55:00,73.1,73.13,73.06,73.09,14128.0,60.5938,60.6187,60.5607,60.5855,14128.0
2019-11-14 14:00:00,73.07,73.17,73.06,73.17,7094.0,60.5689,60.6518,60.5607,60.6518,7094.0
2019-11-14 14:05:00,73.19,73.19,73.14,73.17,13526.0,60.6684,60.6684,60.627,60.6518,13526.0
2019-11-14 14:10:00,73.17,73.23,73.16,73.22,11316.0,60.6518,60.7016,60.6436,60.6933,11316.0
2019-11-14 14:15:00,73.22,73.29,73.2,73.29,19658.0,60.6933,60.7513,60.6767,60.7513,19658.0
2019-11-14 14:20:00,73.29,73.29,73.24,73.24,5200.0,60.7513,60.7513,60.7099,60.7099,5200.0
2019-11-14 14:25:00,73.23,73.23,73.21,73.22,7582.0,60.7016,60.7016,60.685,60.6933,7582.0
2019-11-14 14:30:00,73.22,73.27,73.2,73.21,10488.0,60.6933,60.7347,60.6767,60.685,10488.0
2019-11-14 14:35:00,73.18,73.2,73.1,73.1,8562.0,60.6601,60.6767,60.5938,60.5938,8562.0
2019-11-14 14:40:00,73.1,73.16,73.08,73.12,9510.0,60.5938,60.6436,60.5772,60.6104,9510.0
2019-11-14 14:45:00,73.11,73.17,73.1,73.16,8158.0,60.6021,60.6518,60.5938,60.6436,8158.0
2019-11-14 14:50:00,73.14,73.17,73.12,73.12,8988.0,60.627,60.6518,60.6104,60.6104,8988.0
2019-11-14 14:55:00,73.13,73.13,73.08,73.09,8552.0,60.6187,60.6187,60.5772,60.5855,8552.0
2019-11-14 15:00:00,73.08,73.12,73.06,73.12,10960.0,60.5772,60.6104,60.5607,60.6104,10960.0
2019-11-14 15:05:00,73.12,73.17,73.1,73.11,12792.0,60.6104,60.6518,60.5938,60.6021,12792.0
2019-11-14 15:10:00,73.1,73.15,73.02,73.03,12322.0,60.5938,60.6353,60.5275,60.5358,12322.0
2019-11-14 15:15:00,73.03,73.03,72.83,72.83,56410.0,60.5358,60.5358,60.37,60.37,56410.0
2019-11-14 15:20:00,72.83,72.83,72.67,72.71,90944.0,60.37,60.37,60.2374,60.2705,90944.0
2019-11-14 15:25:00,72.71,72.72,72.51,72.56,77008.0,60.2705,60.2788,60.1048,60.1462,77008.0
2019-11-14 15:30:00,72.56,72.66,72.53,72.57,56154.0,60.1462,60.2291,60.1213,60.1545,56154.0
2019-11-14 15:35:00,72.57,72.61,72.48,72.5,70702.0,60.1545,60.1876,60.0799,60.0965,70702.0
2019-11-14 15:40:00,72.51,72.67,72.51,72.65,127204.0,60.1048,60.2374,60.1048,60.2208,127204.0
2019-11-14 15:45:00,72.65,72.75,72.57,72.58,114066.0,60.2208,60.3037,60.1545,60.1628,114066.0
2019-11-14 15:50:00,72.58,72.69,72.56,72.58,124914.0,60.1628,60.254,60.1462,60.1628,124914.0
2019-11-14 15:55:00,72.58,72.76,72.58,72.74,264450.0,60.1628,60.312,60.1628,60.2954,264450.0
2019-11-15 09:30:00,72.66,72.68,72.28,72.64,111560.0,60.2291,60.2457,59.9141,60.2125,111560.0
2019-11-15 09:35:00,72.61,72.67,72.48,72.67,33512.0,60.1876,60.2374,60.0799,60.2374,33512.0
2019-11-15 09:40:00,72.63,72.63,72.45,72.54,7878.0,60.2042,60.2042,60.055,60.1296,7878.0
2019-11-15 09:45:00,72.53,72.76,72.53,72.69,4610.0,60.1213,60.312,60.1213,60.254,4610.0
2019-11-15 09:50:00,72.69,72.69,72.6,72.64,12634.0,60.254,60.254,60.1794,60.2125,12634.0
2019-11-15 09:55:00,72.64,72.8,72.64,72.8,20712.0,60.2125,60.3451,60.2125,60.3451,20712.0
2019-11-15 10:00:00,72.84,73.1,72.81,73.04,53178.0,60.3783,60.5938,60.3534,60.5441,53178.0
2019-11-15 10:05:00,73.03,73.04,72.92,72.93,26612.0,60.5358,60.5441,60.4446,60.4529,26612.0
2019-11-15 10:10:00,72.95,73.14,72.88,73.0,28864.0,60.4695,60.627,60.4115,60.5109,28864.0
2019-11-15 10:15:00,72.95,72.95,72.85,72.88,20672.0,60.4695,60.4695,60.3866,60.4115,20672.0
2019-11-15 10:20:00,72.88,72.92,72.83,72.91,13824.0,60.4115,60.4446,60.37,60.4363,13824.0
2019-11-15 10:25:00,72.91,72.91,72.81,72.89,8734.0,60.4363,60.4363,60.3534,60.4197,8734.0
2019-11-15 10:30:00,72.88,72.97,72.86,72.92,13328.0,60.4115,60.4861,60.3949,60.4446,13328.0
2019-11-15 10:35:00,72.92,72.92,72.85,72.9,13576.0,60.4446,60.4446,60.3866,60.428,13576.0
2019-11-15 10:40:00,72.9,72.96,72.88,72.92,29820.0,60.428,60.4778,60.4115,60.4446,29820.0
2019-11-15 10:45:00,72.93,73.03,72.89,73.03,39218.0,60.4529,60.5358,60.4197,60.5358,39218.0
2019-11-15 10:50:00,73.05,73.12,72.99,72.99,51200.0,60.5524,60.6104,60.5026,60.5026,51200.0
2019-11-15 10:55:00,72.98,73.03,72.94,73.0,5376.0,60.4943,60.5358,60.4612,60.5109,5376.0
2019-11-15 11:00:00,72.99,73.05,72.83,73.0,39942.0,60.5026,60.5524,60.37,60.5109,39942.0
2019-11-15 11:05:00,73.01,73.01,72.91,72.95,7172.0,60.5192,60.5192,60.4363,60.4695,7172.0
2019-11-15 11:10:00,72.97,73.01,72.94,72.94,6872.0,60.4861,60.5192,60.4612,60.4612,6872.0
2019-11-15 11:15:00,72.96,72.96,72.88,72.89,4518.0,60.4778,60.4778,60.4115,60.4197,4518.0
2019-11-15 11:20:00,72.89,72.91,72.86,72.87,11354.0,60.4197,60.4363,60.3949,60.4032,11354.0
2019-11-15 11:25:00,72.88,72.95,72.86,72.94,10268.0,60.4115,60.4695,60.3949,60.4612,10268.0
2019-11-15 11:30:00,72.92,72.92,72.86,72.89,6474.0,60.4446,60.4446,60.3949,60.4197,6474.0
2019-11-15 11:35:00,72.88,72.92,72.88,72.92,11204.0,60.4115,60.4446,60.4115,60.4446,11204.0
2019-11-15 11:40:00,72.94,72.94,72.86,72.89,6200.0,60.4612,60.4612,60.3949,60.4197,6200.0
2019-11-15 11:45:00,72.89,72.89,72.86,72.86,8612.0,60.4197,60.4197,60.3949,60.3949,8612.0
2019-11-15 11:50:00,72.86,72.9,72.86,72.88,17600.0,60.3949,60.428,60.3949,60.4115,17600.0
2019-11-15 11:55:00,72.9,72.94,72.88,72.91,12226.0,60.428,60.4612,60.4115,60.4363,12226.0
2019-11-15 12:00:00,72.91,72.93,72.84,72.89,23686.0,60.4363,60.4529,60.3783,60.4197,23686.0
2019-11-15 12:05:00,72.89,72.94,72.88,72.9,48862.0,60.4197,60.4612,60.4115,60.428,48862.0
2019-11-15 12:10:00,72.89,73.02,72.89,72.99,40520.0,60.4197,60.5275,60.4197,60.5026,40520.0
2019-11-15 12:15:00,72.99,73.14,72.97,73.03,93808.0,60.5026,60.627,60.4861,60.5358,93808.0
2019-11-15 12:20:00,73.05,73.13,73.01,73.09,94312.0,60.5524,60.6187,60.5192,60.5855,94312.0
2019-11-15 12:25:00,73.08,73.11,72.98,73.04,34016.0,60.5772,60.6021,60.4943,60.5441,34016.0
2019-11-15 12:30:00,73.05,73.05,72.98,72.98,8412.0,60.5524,60.5524,60.4943,60.4943,8412.0
2019-11-15 12:35:00,72.97,73.09,72.94,73.09,15402.0,60.4861,60.5855,60.4612,60.5855,15402.0
2019-11-15 12:40:00,73.08,73.11,73.05,73.08,9466.0,60.5772,60.6021,60.5524,60.5772,9466.0
2019-11-15 12:45:00,73.07,73.11,73.04,73.08,9464.0,60.5689,60.6021,60.5441,60.5772,9464.0
2019-11-15 12:50:00,73.08,73.1,73.05,73.1,6378.0,60.5772,60.5938,60.5524,60.5938,6378.0
2019-11-15 12:55:00,73.1,73.1,73.04,73.05,6186.0,60.5938,60.5938,60.5441,60.5524,6186.0
2019-11-15 13:00:00,73.07,73.1,73.06,73.06,9498.0,60.5689,60.5938,60.5607,60.5607,9498.0
2019-11-15 13:05:00,73.08,73.1,73.05,73.06,6806.0,60.5772,60.5938,60.5524,60.5607,6806.0
2019-11-15 13:10:00,73.05,73.05,72.98,72.98,6184.0,60.5524,60.5524,60.4943,60.4943,6184.0
2019-11-15 13:15:00,72.98,72.99,72.96,72.98,11212.0,60.4943,60.5026,60.4778,60.4943,11212.0
2019-11-15 13:20:00,73.0,73.02,72.99,73.02,4922.0,60.5109,60.5275,60.5026,60.5275,4922.0
2019-11-15 13:25:00,73.02,73.02,72.98,72.98,4934.0,60.5275,60.5275,60.4943,60.4943,4934.0
2019-11-15 13:30:00,72.98,72.99,72.96,72.96,7432.0,60.4943,60.5026,60.4778,60.4778,7432.0
2019-11-15 13:35:00,72.96,72.99,72.95,72.96,6178.0,60.4778,60.5026,60.4695,60.4778,6178.0
2019-11-15 13:40:00,72.96,72.99,72.95,72.98,2456.0,60.4778,60.5026,60.4695,60.4943,2456.0
2019-11-15 13:45:00,73.0,73.02,72.99,73.02,8500.0,60.5109,60.5275,60.5026,60.5275,8500.0
2019-11-15 13:50:00,73.04,73.06,73.04,73.06,3200.0,60.5441,60.5607,60.5441,60.5607,3200.0
2019-11-15 13:55:00,73.05,73.05,72.97,72.97,5476.0,60.5524,60.5524,60.4861,60.4861,5476.0
2019-11-15 14:00:00,72.98,73.0,72.98,72.99,3704.0,60.4943,60.5109,60.4943,60.5026,3704.0
2019-11-15 14:05:00,73.0,73.03,73.0,73.02,7486.0,60.5109,60.5358,60.5109,60.5275,7486.0
2019-11-15 14:10:00,73.03,73.1,73.03,73.09,8794.0,60.5358,60.5938,60.5358,60.5855,8794.0
2019-11-15 14:15:00,73.11,73.11,73.05,73.05,6084.0,60.6021,60.6021,60.5524,60.5524,6084.0
2019-11-15 14:20:00,73.05,73.07,73.02,73.05,6742.0,60.5524,60.5689,60.5275,60.5524,6742.0
2019-11-15 14:25:00,73.05,73.05,73.01,73.03,5696.0,60.5524,60.5524,60.5192,60.5358,5696.0
2019-11-15 14:30:00,73.03,73.03,72.99,73.02,11902.0,60.5358,60.5358,60.5026,60.5275,11902.0
2019-11-15 14:35:00,73.02,73.02,72.99,73.02,6786.0,60.5275,60.5275,60.5026,60.5275,6786.0
2019-11-15 14:40:00,73.02,73.07,73.02,73.07,7880.0,60.5275,60.5689,60.5275,60.5689,7880.0
2019-11-15 14:45:00,73.07,73.07,73.0,73.02,10112.0,60.5689,60.5689,60.5109,60.5275,10112.0
2019-11-15 14:50:00,73.02,73.04,72.99,73.01,7650.0,60.5275,60.5441,60.5026,60.5192,7650.0
2019-11-15 14:55:00,73.01,73.01,72.97,72.98,8032.0,60.5192,60.5192,60.4861,60.4943,8032.0
2019-11-15 15:00:00,72.99,73.0,72.98,72.99,8048.0,60.5026,60.5109,60.4943,60.5026,8048.0
2019-11-15 15:05:00,73.0,73.02,72.99,73.0,15120.0,60.5109,60.5275,60.5026,60.5109,15120.0
2019-11-15 15:10:00,73.0,73.0,72.99,73.0,12286.0,60.5109,60.5109,60.5026,60.5109,12286.0
2019-11-15 15:15:00,73.0,73.01,72.98,72.98,11128.0,60.5109,60.5192,60.4943,60.4943,11128.0
2019-11-15 15:20:00,72.98,72.98,72.93,72.95,14592.0,60.4943,60.4943,60.4529,60.4695,14592.0
2019-11-15 15:25:00,72.94,72.94,72.89,72.91,17492.0,60.4612,60.4612,60.4197,60.4363,17492.0
2019-11-15 15:30:00,72.9,72.9,72.85,72.88,12124.0,60.428,60.428,60.3866,60.4115,12124.0
2019-11-15 15:35:00,72.87,72.9,72.85,72.86,14684.0,60.4032,60.428,60.3866,60.3949,14684.0
2019-11-15 15:40:00,72.86,72.86,72.83,72.86,24790.0,60.3949,60.3949,60.37,60.3949,24790.0
2019-11-15 15:45:00,72.86,72.91,72.84,72.91,54894.0,60.3949,60.4363,60.3783,60.4363,54894.0
2019-11-15 15:50:00,72.92,73.06,72.92,73.04,65606.0,60.4446,60.5607,60.4446,60.5441,65606.0
2019-11-15 15:55:00,73.04,73.09,73.01,73.06,127726.0,60.5441,60.5855,60.5192,60.5607,127726.0
2019-11-18 09:30:00,73.32,73.38,72.97,73.35,22146.0,60.7762,60.8259,60.4861,60.801,22146.0
2019-11-18 09:35:00,73.3,73.74,73.25,73.7,141012.0,60.7596,61.1243,60.7182,61.0912,141012.0
2019-11-18 09:40:00,73.76,73.82,73.75,73.82,3116.0,61.1409,61.1906,61.1326,61.1906,3116.0
2019-11-18 09:45:00,73.81,74.0,73.76,73.89,18542.0,61.1823,61.3398,61.1409,61.2487,18542.0
2019-11-18 09:50:00,73.85,73.89,73.54,73.54,9874.0,61.2155,61.2487,60.9585,60.9585,9874.0
2019-11-18 09:55:00,73.55,73.7,73.55,73.67,12778.0,60.9668,61.0912,60.9668,61.0663,12778.0
2019-11-18 10:00:00,73.63,73.68,73.58,73.66,13282.0,61.0331,61.0746,60.9917,61.058,13282.0
2019-11-18 10:05:00,73.66,73.68,73.58,73.63,7606.0,61.058,61.0746,60.9917,61.0331,7606.0
2019-11-18 10:10:00,73.63,73.65,73.56,73.6,5462.0,61.0331,61.0497,60.9751,61.0083,5462.0
2019-11-18 10:15:00,73.61,73.73,73.61,73.66,17676.0,61.0166,61.116,61.0166,61.058,17676.0
2019-11-18 10:20:00,73.69,73.8,73.69,73.73,12236.0,61.0829,61.1741,61.0829,61.116,12236.0
2019-11-18 10:25:00,73.72,73.83,73.72,73.83,9334.0,61.1077,61.1989,61.1077,61.1989,9334.0
2019-11-18 10:30:00,73.85,73.86,73.77,73.78,15010.0,61.2155,61.2238,61.1492,61.1575,15010.0
2019-11-18 10:35:00,73.79,73.8,73.71,73.75,31668.0,61.1658,61.1741,61.0995,61.1326,31668.0
2019-11-18 10:40:00,73.76,73.82,73.76,73.82,10102.0,61.1409,61.1906,61.1409,61.1906,10102.0
2019-11-18 10:45:00,73.82,73.94,73.81,73.92,11760.0,61.1906,61.2901,61.1823,61.2735,11760.0
2019-11-18 10:50:00,73.92,73.95,73.89,73.92,9126.0,61.2735,61.2984,61.2487,61.2735,9126.0
2019-11-18 10:55:00,73.92,73.96,73.88,73.94,16534.0,61.2735,61.3067,61.2404,61.2901,16534.0
2019-11-18 11:00:00,73.94,74.0,73.93,73.96,6990.0,61.2901,61.3398,61.2818,61.3067,6990.0
2019-11-18 11:05:00,73.96,74.06,73.96,74.0,11522.0,61.3067,61.3896,61.3067,61.3398,11522.0
2019-11-18 11:10:00,74.0,74.06,73.91,74.06,14042.0,61.3398,61.3896,61.2652,61.3896,14042.0
2019-11-18 11:15:00,74.08,74.1,74.05,74.08,9236.0,61.4062,61.4227,61.3813,61.4062,9236.0
2019-11-18 11:20:00,74.11,74.13,74.07,74.11,12430.0,61.431,61.4476,61.3979,61.431,12430.0
2019-11-18 11:25:00,74.08,74.1,74.0,74.02,6946.0,61.4062,61.4227,61.3398,61.3564,6946.0
2019-11-18 11:30:00,74.02,74.08,73.98,74.06,6278.0,61.3564,61.4062,61.3233,61.3896,6278.0
2019-11-18 11:35:00,74.08,74.13,74.05,74.05,67888.0,61.4062,61.4476,61.3813,61.3813,67888.0
2019-11-18 11:40:00,74.05,74.07,74.02,74.02,7614.0,61.3813,61.3979,61.3564,61.3564,7614.0
2019-11-18 11:45:00,74.01,74.04,73.95,74.01,8374.0,61.3481,61.373,61.2984,61.3481,8374.0
2019-11-18 11:50:00,74.02,74.07,74.01,74.05,5390.0,61.3564,61.3979,61.3481,61.3813,5390.0
2019-11-18 11:55:00,74.06,74.11,74.06,74.07,6996.0,61.3896,61.431,61.3896,61.3979,6996.0
2019-11-18 12:00:00,74.06,74.13,74.06,74.09,5600.0,61.3896,61.4476,61.3896,61.4144,5600.0
2019-11-18 12:05:00,74.1,74.13,74.07,74.07,6500.0,61.4227,61.4476,61.3979,61.3979,6500.0
2019-11-18 12:10:00,74.08,74.08,74.03,74.06,6740.0,61.4062,61.4062,61.3647,61.3896,6740.0
2019-11-18 12:15:00,74.07,74.1,74.05,74.1,9690.0,61.3979,61.4227,61.3813,61.4227,9690.0
2019-11-18 12:20:00,74.08,74.11,74.08,74.08,4766.0,61.4062,61.431,61.4062,61.4062,4766.0
2019-11-18 12:25:00,74.08,74.1,74.06,74.08,6632.0,61.4062,61.4227,61.3896,61.4062,6632.0
2019-11-18 12:30:00,74.1,74.14,74.1,74.13,12506.0,61.4227,61.4559,61.4227,61.4476,12506.0
2019-11-18 12:35:00,74.11,74.19,74.1,74.19,8002.0,61.431,61.4973,61.4227,61.4973,8002.0
2019-11-18 12:40:00,74.19,74.19,74.14,74.14,9060.0,61.4973,61.4973,61.4559,61.4559,9060.0
2019-11-18 12:45:00,74.14,74.16,74.1,74.14,10080.0,61.4559,61.4725,61.4227,61.4559,10080.0
2019-11-18 12:50:00,74.17,74.19,74.16,74.18,5086.0,61.4808,61.4973,61.4725,61.489,5086.0
2019-11-18 12:55:00,74.19,74.22,74.17,74.2,10778.0,61.4973,61.5222,61.4808,61.5056,10778.0
2019-11-18 13:00:00,74.2,74.24,74.19,74.23,12580.0,61.5056,61.5388,61.4973,61.5305,12580.0
2019-11-18 13:05:00,74.21,74.27,74.21,74.21,27684.0,61.5139,61.5636,61.5139,61.5139,27684.0
2019-11-18 13:10:00,74.2,74.33,74.19,74.29,19272.0,61.5056,61.6134,61.4973,61.5802,19272.0
2019-11-18 13:15:00,74.28,74.3,74.24,74.24,15046.0,61.5719,61.5885,61.5388,61.5388,15046.0
2019-11-18 13:20:00,74.24,74.25,74.17,74.18,13948.0,61.5388,61.5471,61.4808,61.489,13948.0
2019-11-18 13:25:00,74.2,74.26,74.2,74.26,6130.0,61.5056,61.5554,61.5056,61.5554,6130.0
2019-11-18 13:30:00,74.27,74.31,74.26,74.26,10100.0,61.5636,61.5968,61.5554,61.5554,10100.0
2019-11-18 13:35:00,74.28,74.29,74.24,74.24,15240.0,61.5719,61.5802,61.5388,61.5388,15240.0
2019-11-18 13:40:00,74.24,74.24,74.17,74.22,11168.0,61.5388,61.5388,61.4808,61.5222,11168.0
2019-11-18 13:45:00,74.21,74.24,74.17,74.17,10002.0,61.5139,61.5388,61.4808,61.4808,10002.0
2019-11-18 13:50:00,74.18,74.22,74.16,74.17,13134.0,61.489,61.5222,61.4725,61.4808,13134.0
2019-11-18 13:55:00,74.17,74.19,74.14,74.15,9634.0,61.4808,61.4973,61.4559,61.4642,9634.0
2019-11-18 14:00:00,74.14,74.15,74.07,74.07,13906.0,61.4559,61.4642,61.3979,61.3979,13906.0
2019-11-18 14:05:00,74.07,74.11,74.05,74.08,5974.0,61.3979,61.431,61.3813,61.4062,5974.0
2019-11-18 14:10:00,74.1,74.11,74.08,74.09,7218.0,61.4227,61.431,61.4062,61.4144,7218.0
2019-11-18 14:15:00,74.08,74.08,73.98,73.98,9182.0,61.4062,61.4062,61.3233,61.3233,9182.0
2019-11-18 14:20:00,73.97,73.99,73.95,73.95,9032.0,61.315,61.3316,61.2984,61.2984,9032.0
2019-11-18 14:25:00,73.95,74.0,73.93,73.96,7766.0,61.2984,61.3398,61.2818,61.3067,7766.0
2019-11-18 14:30:00,73.96,74.06,73.96,74.04,10380.0,61.3067,61.3896,61.3067,61.373,10380.0
2019-11-18 14:35:00,74.05,74.08,74.04,74.04,12810.0,61.3813,61.4062,61.373,61.373,12810.0
2019-11-18 14:40:00,74.04,74.06,74.02,74.05,10082.0,61.373,61.3896,61.3564,61.3813,10082.0
2019-11-18 14:45:00,74.03,74.06,74.0,74.01,9634.0,61.3647,61.3896,61.3398,61.3481,9634.0
2019-11-18 14:50:00,74.01,74.07,73.99,74.05,20168.0,61.3481,61.3979,61.3316,61.3813,20168.0
2019-11-18 14:55:00,74.06,74.06,74.03,74.04,17030.0,61.3896,61.3896,61.3647,61.373,17030.0
2019-11-18 15:00:00,74.03,74.05,73.96,73.97,17570.0,61.3647,61.3813,61.3067,61.315,17570.0
2019-11-18 15:05:00,73.98,74.02,73.98,74.02,15048.0,61.3233,61.3564,61.3233,61.3564,15048.0
2019-11-18 15:10:00,74.01,74.03,73.93,73.94,21828.0,61.3481,61.3647,61.2818,61.2901,21828.0
2019-11-18 15:15:00,73.96,73.96,73.91,73.91,13076.0,61.3067,61.3067,61.2652,61.2652,13076.0
2019-11-18 15:20:00,73.91,73.91,73.82,73.82,18180.0,61.2652,61.2652,61.1906,61.1906,18180.0
2019-11-18 15:25:00,73.82,73.83,73.77,73.78,25552.0,61.1906,61.1989,61.1492,61.1575,25552.0
2019-11-18 15:30:00,73.78,73.79,73.71,73.78,17566.0,61.1575,61.1658,61.0995,61.1575,17566.0
2019-11-18 15:35:00,73.78,73.78,73.75,73.75,23092.0,61.1575,61.1575,61.1326,61.1326,23092.0
2019-11-18 15:40:00,73.75,73.77,73.73,73.76,25806.0,61.1326,61.1492,61.116,61.1409,25806.0
2019-11-18 15:45:00,73.75,73.76,73.68,73.72,35164.0,61.1326,61.1409,61.0746,61.1077,35164.0
2019-11-18 15:50:00,73.72,73.83,73.72,73.79,83128.0,61.1077,61.1989,61.1077,61.1658,83128.0
2019-11-18 15:55:00,73.77,73.83,73.71,73.81,150354.0,61.1492,61.1989,61.0995,61.1823,150354.0
2019-11-19 09:30:00,73.74,73.74,73.25,73.29,33960.0,61.1243,61.1243,60.7182,60.7513,33960.0
2019-11-19 09:35:00,73.34,73.68,73.25,73.68,8846.0,60.7928,61.0746,60.7182,61.0746,8846.0
2019-11-19 09:40:00,73.76,73.76,73.57,73.62,6080.0,61.1409,61.1409,60.9834,61.0249,6080.0
2019-11-19 09:45:00,73.53,73.63,73.46,73.55,5044.0,60.9502,61.0331,60.8922,60.9668,5044.0
2019-11-19 09:50:00,73.57,73.71,73.57,73.71,4520.0,60.9834,61.0995,60.9834,61.0995,4520.0
2019-11-19 09:55:00,73.75,73.77,73.65,73.7,22602.0,61.1326,61.1492,61.0497,61.0912,22602.0
2019-11-19 10:00:00,73.69,73.85,73.69,73.83,18070.0,61.0829,61.2155,61.0829,61.1989,18070.0
2019-11-19 10:05:00,73.83,73.85,73.72,73.74,13344.0,61.1989,61.2155,61.1077,61.1243,13344.0
2019-11-19 10:10:00,73.74,73.74,73.61,73.66,30996.0,61.1243,61.1243,61.0166,61.058,30996.0
2019-11-19 10:15:00,73.67,73.77,73.63,73.77,5800.0,61.0663,61.1492,61.0331,61.1492,5800.0
2019-11-19 10:20:00,73.79,73.79,73.66,73.78,14514.0,61.1658,61.1658,61.058,61.1575,14514.0
2019-11-19 10:25:00,73.78,73.79,73.7,73.76,4612.0,61.1575,61.1658,61.0912,61.1409,4612.0
2019-11-19 10:30:00,73.75,73.8,73.67,73.67,5714.0,61.1326,61.1741,61.0663,61.0663,5714.0
2019-11-19 10:35:00,73.67,73.77,73.67,73.73,14518.0,61.0663,61.1492,61.0663,61.116,14518.0
2019-11-19 10:40:00,73.72,73.77,73.7,73.74,10192.0,61.1077,61.1492,61.0912,61.1243,10192.0
2019-11-19 10:45:00,73.72,73.76,73.67,73.67,8062.0,61.1077,61.1409,61.0663,61.0663,8062.0
2019-11-19 10:50:00,73.67,73.76,73.67,73.74,23312.0,61.0663,61.1409,61.0663,61.1243,23312.0
2019-11-19 10:55:00,73.75,73.78,73.72,73.72,5262.0,61.1326,61.1575,61.1077,61.1077,5262.0
2019-11-19 11:00:00,73.72,73.86,73.72,73.83,115086.0,61.1077,61.2238,61.1077,61.1989,115086.0
2019-11-19 11:05:00,73.82,73.83,73.77,73.81,19210.0,61.1906,61.1989,61.1492,61.1823,19210.0
2019-11-19 11:10:00,73.8,73.86,73.79,73.85,24646.0,61.1741,61.2238,61.1658,61.2155,24646.0
2019-11-19 11:15:00,73.83,74.01,73.82,73.96,74612.0,61.1989,61.3481,61.1906,61.3067,74612.0
2019-11-19 11:20:00,73.98,74.08,73.97,73.98,27626.0,61.3233,61.4062,61.315,61.3233,27626.0
2019-11-19 11:25:00,73.97,73.97,73.77,73.83,15036.0,61.315,61.315,61.1492,61.1989,15036.0
2019-11-19 11:30:00,73.81,73.83,73.78,73.8,7488.0,61.1823,61.1989,61.1575,61.1741,7488.0
2019-11-19 11:35:00,73.78,73.78,73.55,73.58,21066.0,61.1575,61.1575,60.9668,60.9917,21066.0
2019-11-19 11:40:00,73.59,73.61,73.54,73.58,9504.0,61.0,61.0166,60.9585,60.9917,9504.0
2019-11-19 11:45:00,73.6,73.71,73.59,73.64,5650.0,61.0083,61.0995,61.0,61.0414,5650.0
2019-11-19 11:50:00,73.65,73.65,73.54,73.57,15296.0,61.0497,61.0497,60.9585,60.9834,15296.0
2019-11-19 11:55:00,73.58,73.59,73.5,73.57,22218.0,60.9917,61.0,60.9254,60.9834,22218.0
2019-11-19 12:00:00,73.58,73.69,73.58,73.66,7962.0,60.9917,61.0829,60.9917,61.058,7962.0
2019-11-19 12:05:00,73.65,73.66,73.62,73.62,10058.0,61.0497,61.058,61.0249,61.0249,10058.0
2019-11-19 12:10:00,73.63,73.78,73.63,73.78,8624.0,61.0331,61.1575,61.0331,61.1575,8624.0
2019-11-19 12:15:00,73.78,73.8,73.7,73.76,15392.0,61.1575,61.1741,61.0912,61.1409,15392.0
2019-11-19 12:20:00,73.76,73.82,73.75,73.81,6392.0,61.1409,61.1906,61.1326,61.1823,6392.0
2019-11-19 12:25:00,73.82,73.83,73.75,73.75,5882.0,61.1906,61.1989,61.1326,61.1326,5882.0
2019-11-19 12:30:00,73.74,73.74,73.63,73.66,11018.0,61.1243,61.1243,61.0331,61.058,11018.0
2019-11-19 12:35:00,73.7,73.7,73.67,73.67,7266.0,61.0912,61.0912,61.0663,61.0663,7266.0
2019-11-19 12:40:00,73.67,73.67,73.58,73.59,10612.0,61.0663,61.0663,60.9917,61.0,10612.0
2019-11-19 12:45:00,73.59,73.64,73.58,73.58,7918.0,61.0,61.0414,60.9917,60.9917,7918.0
2019-11-19 12:50:00,73.58,73.65,73.58,73.63,14294.0,60.9917,61.0497,60.9917,61.0331,14294.0
2019-11-19 12:55:00,73.61,73.64,73.59,73.63,7878.0,61.0166,61.0414,61.0,61.0331,7878.0
2019-11-19 13:00:00,73.64,73.66,73.63,73.65,5284.0,61.0414,61.058,61.0331,61.0497,5284.0
2019-11-19 13:05:00,73.65,73.66,73.62,73.62,6648.0,61.0497,61.058,61.0249,61.0249,6648.0
2019-11-19 13:10:00,73.63,73.65,73.61,73.63,10398.0,61.0331,61.0497,61.0166,61.0331,10398.0
2019-11-19 13:15:00,73.64,73.73,73.63,73.73,7794.0,61.0414,61.116,61.0331,61.116,7794.0
2019-11-19 13:20:00,73.73,73.74,73.7,73.71,9096.0,61.116,61.1243,61.0912,61.0995,9096.0
2019-11-19 13:25:00,73.71,73.71,73.67,73.68,5732.0,61.0995,61.0995,61.0663,61.0746,5732.0
2019-11-19 13:30:00,73.67,73.71,73.67,73.71,5250.0,61.0663,61.0995,61.0663,61.0995,5250.0
2019-11-19 13:35:00,73.71,73.77,73.71,73.77,5410.0,61.0995,61.1492,61.0995,61.1492,5410.0
2019-11-19 13:40:00,73.78,73.78,73.71,73.71,6824.0,61.1575,61.1575,61.0995,61.0995,6824.0
2019-11-19 13:45:00,73.72,73.79,73.7,73.75,14206.0,61.1077,61.1658,61.0912,61.1326,14206.0
2019-11-19 13:50:00,73.74,73.76,73.71,73.71,54644.0,61.1243,61.1409,61.0995,61.0995,54644.0
2019-11-19 13:55:00,73.72,73.72,73.62,73.63,7912.0,61.1077,61.1077,61.0249,61.0331,7912.0
2019-11-19 14:00:00,73.63,73.73,73.62,73.73,21684.0,61.0331,61.116,61.0249,61.116,21684.0
2019-11-19 14:05:00,73.72,73.73,73.69,73.7,7340.0,61.1077,61.116,61.0829,61.0912,7340.0
2019-11-19 14:10:00,73.7,73.74,73.69,73.72,6260.0,61.0912,61.1243,61.0829,61.1077,6260.0
2019-11-19 14:15:00,73.71,73.71,73.66,73.7,9344.0,61.0995,61.0995,61.058,61.0912,9344.0
2019-11-19 14:20:00,73.69,73.72,73.67,73.72,5000.0,61.0829,61.1077,61.0663,61.1077,5000.0
2019-11-19 14:25:00,73.73,73.75,73.7,73.71,6026.0,61.116,61.1326,61.0912,61.0995,6026.0
2019-11-19 14:30:00,73.72,73.74,73.72,73.72,8446.0,61.1077,61.1243,61.1077,61.1077,8446.0
2019-11-19 14:35:00,73.71,73.72,73.68,73.7,9850.0,61.0995,61.1077,61.0746,61.0912,9850.0
2019-11-19 14:40:00,73.7,73.72,73.7,73.71,4840.0,61.0912,61.1077,61.0912,61.0995,4840.0
2019-11-19 14:45:00,73.71,73.73,73.69,73.7,9892.0,61.0995,61.116,61.0829,61.0912,9892.0
2019-11-19 14:50:00,73.69,73.69,73.64,73.68,9716.0,61.0829,61.0829,61.0414,61.0746,9716.0
2019-11-19 14:55:00,73.68,73.69,73.6,73.61,10026.0,61.0746,61.0829,61.0083,61.0166,10026.0
2019-11-19 15:00:00,73.6,73.68,73.54,73.64,19276.0,61.0083,61.0746,60.9585,61.0414,19276.0
2019-11-19 15:05:00,73.63,73.68,73.63,73.68,8490.0,61.0331,61.0746,61.0331,61.0746,8490.0
2019-11-19 15:10:00,73.69,73.73,73.69,73.72,5220.0,61.0829,61.116,61.0829,61.1077,5220.0
2019-11-19 15:15:00,73.71,73.75,73.7,73.71,12630.0,61.0995,61.1326,61.0912,61.0995,12630.0
2019-11-19 15:20:00,73.72,73.73,73.72,73.72,6464.0,61.1077,61.116,61.1077,61.1077,6464.0
2019-11-19 15:25:00,73.72,73.73,73.67,73.68,19016.0,61.1077,61.116,61.0663,61.0746,19016.0
2019-11-19 15:30:00,73.69,73.7,73.66,73.66,17432.0,61.0829,61.0912,61.058,61.058,17432.0
2019-11-19 15:35:00,73.65,73.65,73.61,73.62,28940.0,61.0497,61.0497,61.0166,61.0249,28940.0
2019-11-19 15:40:00,73.62,73.63,73.57,73.58,27260.0,61.0249,61.0331,60.9834,60.9917,27260.0
2019-11-19 15:45:00,73.58,73.6,73.55,73.59,32198.0,60.9917,61.0083,60.9668,61.0,32198.0
2019-11-19 15:50:00,73.59,73.67,73.58,73.63,51182.0,61.0,61.0663,60.9917,61.0331,51182.0
2019-11-19 15:55:00,73.64,73.67,73.58,73.63,117672.0,61.0414,61.0663,60.9917,61.0331,117672.0
2019-11-20 09:30:00,73.67,73.93,73.14,73.89,76926.0,61.0663,61.2818,60.627,61.2487,76926.0
2019-11-20 09:35:00,73.8,73.89,73.78,73.78,4200.0,61.1741,61.2487,61.1575,61.1575,4200.0
2019-11-20 09:40:00,73.86,73.96,73.83,73.94,5486.0,61.2238,61.3067,61.1989,61.2901,5486.0
2019-11-20 09:45:00,73.94,74.05,73.93,74.02,5208.0,61.2901,61.3813,61.2818,61.3564,5208.0
2019-11-20 09:50:00,74.01,74.11,74.01,74.1,7132.0,61.3481,61.431,61.3481,61.4227,7132.0
2019-11-20 09:55:00,74.17,74.2,74.13,74.17,8602.0,61.4808,61.5056,61.4476,61.4808,8602.0
2019-11-20 10:00:00,74.14,74.14,74.01,74.04,3178.0,61.4559,61.4559,61.3481,61.373,3178.0
2019-11-20 10:05:00,74.03,74.08,74.03,74.03,5314.0,61.3647,61.4062,61.3647,61.3647,5314.0
2019-11-20 10:10:00,73.98,74.04,73.97,74.01,6006.0,61.3233,61.373,61.315,61.3481,6006.0
2019-11-20 10:15:00,74.01,74.05,73.92,73.93,7718.0,61.3481,61.3813,61.2735,61.2818,7718.0
2019-11-20 10:20:00,73.95,74.04,73.9,74.04,6690.0,61.2984,61.373,61.2569,61.373,6690.0
2019-11-20 10:25:00,74.04,74.04,73.89,73.95,23470.0,61.373,61.373,61.2487,61.2984,23470.0
2019-11-20 10:30:00,73.92,73.95,73.81,73.81,109864.0,61.2735,61.2984,61.1823,61.1823,109864.0
2019-11-20 10:35:00,73.8,73.83,73.66,73.72,8466.0,61.1741,61.1989,61.058,61.1077,8466.0
2019-11-20 10:40:00,73.72,73.88,73.7,73.87,5200.0,61.1077,61.2404,61.0912,61.2321,5200.0
2019-11-20 10:45:00,73.87,73.87,73.79,73.8,5838.0,61.2321,61.2321,61.1658,61.1741,5838.0
2019-11-20 10:50:00,73.82,73.82,73.81,73.82,5564.0,61.1906,61.1906,61.1823,61.1906,5564.0
2019-11-20 10:55:00,73.81,73.85,73.76,73.85,5408.0,61.1823,61.2155,61.1409,61.2155,5408.0
2019-11-20 11:00:00,73.86,73.88,73.75,73.81,13044.0,61.2238,61.2404,61.1326,61.1823,13044.0
2019-11-20 11:05:00,73.79,73.79,73.75,73.76,4048.0,61.1658,61.1658,61.1326,61.1409,4048.0
2019-11-20 11:10:00,73.76,73.81,73.75,73.78,6128.0,61.1409,61.1823,61.1326,61.1575,6128.0
2019-11-20 11:15:00,73.72,73.76,73.69,73.76,6216.0,61.1077,61.1409,61.0829,61.1409,6216.0
2019-11-20 11:20:00,73.75,73.75,73.72,73.72,6632.0,61.1326,61.1326,61.1077,61.1077,6632.0
2019-11-20 11:25:00,73.72,73.77,73.72,73.77,2048.0,61.1077,61.1492,61.1077,61.1492,2048.0
2019-11-20 11:30:00,73.77,73.77,73.71,73.72,7322.0,61.1492,61.1492,61.0995,61.1077,7322.0
2019-11-20 11:35:00,73.72,73.72,73.68,73.69,8596.0,61.1077,61.1077,61.0746,61.0829,8596.0
2019-11-20 11:40:00,73.71,73.74,73.7,73.74,6832.0,61.0995,61.1243,61.0912,61.1243,6832.0
2019-11-20 11:45:00,73.76,73.8,73.72,73.77,3400.0,61.1409,61.1741,61.1077,61.1492,3400.0
2019-11-20 11:50:00,73.76,73.76,73.68,73.73,3946.0,61.1409,61.1409,61.0746,61.116,3946.0
2019-11-20 11:55:00,73.71,73.77,73.67,73.77,3614.0,61.0995,61.1492,61.0663,61.1492,3614.0
2019-11-20 12:00:00,73.76,73.77,73.58,73.61,8164.0,61.1409,61.1492,60.9917,61.0166,8164.0
2019-11-20 12:05:00,73.61,73.61,73.58,73.61,3800.0,61.0166,61.0166,60.9917,61.0166,3800.0
2019-11-20 12:10:00,73.64,73.69,73.63,73.68,5864.0,61.0414,61.0829,61.0331,61.0746,5864.0
2019-11-20 12:15:00,73.65,73.67,73.64,73.64,7674.0,61.0497,61.0663,61.0414,61.0414,7674.0
2019-11-20 12:20:00,73.63,73.68,73.63,73.64,4746.0,61.0331,61.0746,61.0331,61.0414,4746.0
2019-11-20 12:25:00,73.65,73.65,73.6,73.63,6140.0,61.0497,61.0497,61.0083,61.0331,6140.0
2019-11-20 12:30:00,73.64,73.66,73.58,73.58,7652.0,61.0414,61.058,60.9917,60.9917,7652.0
2019-11-20 12:35:00,73.59,73.63,73.59,73.61,3400.0,61.0,61.0331,61.0,61.0166,3400.0
2019-11-20 12:40:00,73.61,73.67,73.61,73.65,4390.0,61.0166,61.0663,61.0166,61.0497,4390.0
2019-11-20 12:45:00,73.64,73.64,73.57,73.6,5744.0,61.0414,61.0414,60.9834,61.0083,5744.0
2019-11-20 12:50:00,73.58,73.64,73.57,73.63,5944.0,60.9917,61.0414,60.9834,61.0331,5944.0
2019-11-20 12:55:00,73.63,73.71,73.61,73.67,11246.0,61.0331,61.0995,61.0166,61.0663,11246.0
2019-11-20 13:00:00,73.71,73.71,73.64,73.64,6802.0,61.0995,61.0995,61.0414,61.0414,6802.0
2019-11-20 13:05:00,73.64,73.73,73.63,73.73,5174.0,61.0414,61.116,61.0331,61.116,5174.0
2019-11-20 13:10:00,73.75,73.83,73.74,73.75,3946.0,61.1326,61.1989,61.1243,61.1326,3946.0
2019-11-20 13:15:00,73.72,73.77,73.72,73.75,8168.0,61.1077,61.1492,61.1077,61.1326,8168.0
2019-11-20 13:20:00,73.78,73.8,73.75,73.76,8606.0,61.1575,61.1741,61.1326,61.1409,8606.0
2019-11-20 13:25:00,73.75,73.75,73.7,73.74,6412.0,61.1326,61.1326,61.0912,61.1243,6412.0
2019-11-20 13:30:00,73.75,73.77,73.71,73.73,3400.0,61.1326,61.1492,61.0995,61.116,3400.0
2019-11-20 13:35:00,73.72,73.72,73.67,73.69,5724.0,61.1077,61.1077,61.0663,61.0829,5724.0
2019-11-20 13:40:00,73.69,73.78,73.69,73.73,5496.0,61.0829,61.1575,61.0829,61.116,5496.0
2019-11-20 13:45:00,73.72,73.76,73.7,73.75,4600.0,61.1077,61.1409,61.0912,61.1326,4600.0
2019-11-20 13:50:00,73.75,73.77,73.73,73.74,7662.0,61.1326,61.1492,61.116,61.1243,7662.0
2019-11-20 13:55:00,73.76,73.81,73.75,73.79,4018.0,61.1409,61.1823,61.1326,61.1658,4018.0
2019-11-20 14:00:00,73.82,73.86,73.82,73.83,5600.0,61.1906,61.2238,61.1906,61.1989,5600.0
2019-11-20 14:05:00,73.85,73.85,73.82,73.83,4338.0,61.2155,61.2155,61.1906,61.1989,4338.0
2019-11-20 14:10:00,73.83,73.86,73.82,73.85,5290.0,61.1989,61.2238,61.1906,61.2155,5290.0
2019-11-20 14:15:00,73.85,73.88,73.76,73.88,15930.0,61.2155,61.2404,61.1409,61.2404,15930.0
2019-11-20 14:20:00,73.86,73.87,73.85,73.86,7520.0,61.2238,61.2321,61.2155,61.2238,7520.0
2019-11-20 14:25:00,73.86,73.9,73.86,73.9,2746.0,61.2238,61.2569,61.2238,61.2569,2746.0
2019-11-20 14:30:00,73.93,73.95,73.92,73.92,3694.0,61.2818,61.2984,61.2735,61.2735,3694.0
2019-11-20 14:35:00,73.93,73.97,73.92,73.96,1804.0,61.2818,61.315,61.2735,61.3067,1804.0
2019-11-20 14:40:00,73.96,73.99,73.93,73.98,3436.0,61.3067,61.3316,61.2818,61.3233,3436.0
2019-11-20 14:45:00,73.99,73.99,73.95,73.99,7156.0,61.3316,61.3316,61.2984,61.3316,7156.0
2019-11-20 14:50:00,73.99,73.99,73.91,73.95,4890.0,61.3316,61.3316,61.2652,61.2984,4890.0
2019-11-20 14:55:00,73.96,73.97,73.88,73.88,8688.0,61.3067,61.315,61.2404,61.2404,8688.0
2019-11-20 15:00:00,73.88,73.94,73.88,73.92,14504.0,61.2404,61.2901,61.2404,61.2735,14504.0
2019-11-20 15:05:00,73.92,73.95,73.88,73.88,18690.0,61.2735,61.2984,61.2404,61.2404,18690.0
2019-11-20 15:10:00,73.86,73.95,73.86,73.94,15200.0,61.2238,61.2984,61.2238,61.2901,15200.0
2019-11-20 15:15:00,73.94,73.94,73.86,73.88,10166.0,61.2901,61.2901,61.2238,61.2404,10166.0
2019-11-20 15:20:00,73.88,73.9,73.86,73.89,7084.0,61.2404,61.2569,61.2238,61.2487,7084.0
2019-11-20 15:25:00,73.89,73.9,73.87,73.87,7166.0,61.2487,61.2569,61.2321,61.2321,7166.0
2019-11-20 15:30:00,73.86,73.9,73.83,73.89,29734.0,61.2238,61.2569,61.1989,61.2487,29734.0
2019-11-20 15:35:00,73.89,73.89,73.81,73.82,21256.0,61.2487,61.2487,61.1823,61.1906,21256.0
2019-11-20 15:40:00,73.83,73.86,73.82,73.86,8620.0,61.1989,61.2238,61.1906,61.2238,8620.0
2019-11-20 15:45:00,73.86,73.88,73.82,73.86,20750.0,61.2238,61.2404,61.1906,61.2238,20750.0
2019-11-20 15:50:00,73.86,73.86,73.81,73.85,29988.0,61.2238,61.2238,61.1823,61.2155,29988.0
2019-11-20 15:55:00,73.85,73.97,73.85,73.92,126170.0,61.2155,61.315,61.2155,61.2735,126170.0
2019-11-21 09:30:00,73.86,74.01,73.78,73.88,21930.0,61.2238,61.3481,61.1575,61.2404,21930.0
2019-11-21 09:35:00,73.85,73.99,73.81,73.94,10070.0,61.2155,61.3316,61.1823,61.2901,10070.0
2019-11-21 09:40:00,73.96,73.96,73.79,73.81,9572.0,61.3067,61.3067,61.1658,61.1823,9572.0
2019-11-21 09:45:00,73.88,73.88,73.73,73.8,10168.0,61.2404,61.2404,61.116,61.1741,10168.0
2019-11-21 09:50:00,73.8,73.92,73.79,73.92,3868.0,61.1741,61.2735,61.1658,61.2735,3868.0
2019-11-21 09:55:00,73.95,73.99,73.86,73.88,6614.0,61.2984,61.3316,61.2238,61.2404,6614.0
2019-11-21 10:00:00,73.94,73.94,73.7,73.81,8984.0,61.2901,61.2901,61.0912,61.1823,8984.0
2019-11-21 10:05:00,73.83,73.91,73.82,73.89,9086.0,61.1989,61.2652,61.1906,61.2487,9086.0
2019-11-21 10:10:00,73.89,73.97,73.86,73.94,9278.0,61.2487,61.315,61.2238,61.2901,9278.0
2019-11-21 10:15:00,73.94,73.97,73.83,73.89,11106.0,61.2901,61.315,61.1989,61.2487,11106.0
2019-11-21 10:20:00,73.85,73.89,73.81,73.81,6464.0,61.2155,61.2487,61.1823,61.1823,6464.0
2019-11-21 10:25:00,73.82,73.89,73.82,73.85,7666.0,61.1906,61.2487,61.1906,61.2155,7666.0
2019-11-21 10:30:00,73.83,73.83,73.71,73.71,7600.0,61.1989,61.1989,61.0995,61.0995,7600.0
2019-11-21 10:35:00,73.73,73.76,73.67,73.72,12826.0,61.116,61.1409,61.0663,61.1077,12826.0
2019-11-21 10:40:00,73.7,73.7,73.57,73.58,13704.0,61.0912,61.0912,60.9834,60.9917,13704.0
2019-11-21 10:45:00,73.55,73.61,73.54,73.61,8208.0,60.9668,61.0166,60.9585,61.0166,8208.0
2019-11-21 10:50:00,73.61,73.7,73.61,73.69,5654.0,61.0166,61.0912,61.0166,61.0829,5654.0
2019-11-21 10:55:00,73.67,73.72,73.65,73.72,5578.0,61.0663,61.1077,61.0497,61.1077,5578.0
2019-11-21 11:00:00,73.72,73.74,73.61,73.65,5416.0,61.1077,61.1243,61.0166,61.0497,5416.0
2019-11-21 11:05:00,73.65,73.74,73.65,73.66,11138.0,61.0497,61.1243,61.0497,61.058,11138.0
2019-11-21 11:10:00,73.64,73.76,73.64,73.72,20764.0,61.0414,61.1409,61.0414,61.1077,20764.0
2019-11-21 11:15:00,73.73,73.75,73.69,73.71,10336.0,61.116,61.1326,61.0829,61.0995,10336.0
2019-11-21 11:20:00,73.7,73.74,73.66,73.72,15918.0,61.0912,61.1243,61.058,61.1077,15918.0
2019-11-21 11:25:00,73.72,73.81,73.7,73.78,14578.0,61.1077,61.1823,61.0912,61.1575,14578.0
2019-11-21 11:30:00,73.77,73.77,73.69,73.72,8022.0,61.1492,61.1492,61.0829,61.1077,8022.0
2019-11-21 11:35:00,73.73,73.77,73.7,73.77,7374.0,61.116,61.1492,61.0912,61.1492,7374.0
2019-11-21 11:40:00,73.77,73.77,73.67,73.73,8218.0,61.1492,61.1492,61.0663,61.116,8218.0
2019-11-21 11:45:00,73.74,73.77,73.71,73.74,4192.0,61.1243,61.1492,61.0995,61.1243,4192.0
2019-11-21 11:50:00,73.76,73.76,73.71,73.76,4832.0,61.1409,61.1409,61.0995,61.1409,4832.0
2019-11-21 11:55:00,73.76,73.78,73.69,73.7,27620.0,61.1409,61.1575,61.0829,61.0912,27620.0
2019-11-21 12:00:00,73.7,73.7,73.51,73.55,83578.0,61.0912,61.0912,60.9337,60.9668,83578.0
2019-11-21 12:05:00,73.54,73.57,73.53,73.54,10824.0,60.9585,60.9834,60.9502,60.9585,10824.0
2019-11-21 12:10:00,73.55,73.57,73.48,73.51,41956.0,60.9668,60.9834,60.9088,60.9337,41956.0
2019-11-21 12:15:00,73.51,73.51,73.36,73.37,14470.0,60.9337,60.9337,60.8093,60.8176,14470.0
2019-11-21 12:20:00,73.4,73.44,73.39,73.4,8992.0,60.8425,60.8756,60.8342,60.8425,8992.0
2019-11-21 12:25:00,73.39,73.44,73.33,73.42,7646.0,60.8342,60.8756,60.7845,60.8591,7646.0
2019-11-21 12:30:00,73.42,73.44,73.35,73.36,15032.0,60.8591,60.8756,60.801,60.8093,15032.0
2019-11-21 12:35:00,73.36,73.41,73.34,73.41,15760.0,60.8093,60.8508,60.7928,60.8508,15760.0
2019-11-21 12:40:00,73.4,73.42,73.3,73.3,14758.0,60.8425,60.8591,60.7596,60.7596,14758.0
2019-11-21 12:45:00,73.32,73.39,73.3,73.32,7136.0,60.7762,60.8342,60.7596,60.7762,7136.0
2019-11-21 12:50:00,73.32,73.33,73.23,73.24,15808.0,60.7762,60.7845,60.7016,60.7099,15808.0
2019-11-21 12:55:00,73.24,73.32,73.2,73.3,23260.0,60.7099,60.7762,60.6767,60.7596,23260.0
2019-11-21 13:00:00,73.3,73.37,73.3,73.37,7316.0,60.7596,60.8176,60.7596,60.8176,7316.0
2019-11-21 13:05:00,73.36,73.41,73.33,73.38,8722.0,60.8093,60.8508,60.7845,60.8259,8722.0
2019-11-21 13:10:00,73.39,73.44,73.35,73.35,9280.0,60.8342,60.8756,60.801,60.801,9280.0
2019-11-21 13:15:00,73.37,73.38,73.29,73.34,8446.0,60.8176,60.8259,60.7513,60.7928,8446.0
2019-11-21 13:20:00,73.33,73.33,73.23,73.26,7344.0,60.7845,60.7845,60.7016,60.7264,7344.0
2019-11-21 13:25:00,73.27,73.27,73.19,73.23,7864.0,60.7347,60.7347,60.6684,60.7016,7864.0
2019-11-21 13:30:00,73.26,73.31,73.25,73.28,5176.0,60.7264,60.7679,60.7182,60.743,5176.0
2019-11-21 13:35:00,73.24,73.26,73.19,73.26,8294.0,60.7099,60.7264,60.6684,60.7264,8294.0
2019-11-21 13:40:00,73.25,73.33,73.25,73.31,4464.0,60.7182,60.7845,60.7182,60.7679,4464.0
2019-11-21 13:45:00,73.32,73.35,73.31,73.32,2738.0,60.7762,60.801,60.7679,60.7762,2738.0
2019-11-21 13:50:00,73.33,73.36,73.33,73.35,4046.0,60.7845,60.8093,60.7845,60.801,4046.0
2019-11-21 13:55:00,73.34,73.39,73.34,73.39,2850.0,60.7928,60.8342,60.7928,60.8342,2850.0
2019-11-21 14:00:00,73.4,73.41,73.33,73.41,4754.0,60.8425,60.8508,60.7845,60.8508,4754.0
2019-11-21 14:05:00,73.4,73.47,73.4,73.44,4816.0,60.8425,60.9005,60.8425,60.8756,4816.0
2019-11-21 14:10:00,73.42,73.42,73.38,73.38,3208.0,60.8591,60.8591,60.8259,60.8259,3208.0
2019-11-21 14:15:00,73.37,73.4,73.36,73.38,3610.0,60.8176,60.8425,60.8093,60.8259,3610.0
2019-11-21 14:20:00,73.39,73.43,73.39,73.42,3164.0,60.8342,60.8674,60.8342,60.8591,3164.0
2019-11-21 14:25:00,73.45,73.47,73.39,73.47,13742.0,60.8839,60.9005,60.8342,60.9005,13742.0
2019-11-21 14:30:00,73.46,73.5,73.45,73.45,4450.0,60.8922,60.9254,60.8839,60.8839,4450.0
2019-11-21 14:35:00,73.46,73.5,73.46,73.47,4952.0,60.8922,60.9254,60.8922,60.9005,4952.0
2019-11-21 14:40:00,73.48,73.52,73.48,73.51,4004.0,60.9088,60.942,60.9088,60.9337,4004.0
2019-11-21 14:45:00,73.51,73.54,73.51,73.53,4916.0,60.9337,60.9585,60.9337,60.9502,4916.0
2019-11-21 14:50:00,73.53,73.6,73.53,73.55,6666.0,60.9502,61.0083,60.9502,60.9668,6666.0
2019-11-21 14:55:00,73.57,73.58,73.52,73.56,5080.0,60.9834,60.9917,60.942,60.9751,5080.0
2019-11-21 15:00:00,73.56,73.57,73.46,73.46,9744.0,60.9751,60.9834,60.8922,60.8922,9744.0
2019-11-21 15:05:00,73.45,73.49,73.43,73.44,18830.0,60.8839,60.9171,60.8674,60.8756,18830.0
2019-11-21 15:10:00,73.44,73.45,73.43,73.45,3450.0,60.8756,60.8839,60.8674,60.8839,3450.0
2019-11-21 15:15:00,73.42,73.43,73.39,73.42,9028.0,60.8591,60.8674,60.8342,60.8591,9028.0
2019-11-21 15:20:00,73.42,73.45,73.41,73.44,17472.0,60.8591,60.8839,60.8508,60.8756,17472.0
2019-11-21 15:25:00,73.44,73.44,73.36,73.38,12522.0,60.8756,60.8756,60.8093,60.8259,12522.0
2019-11-21 15:30:00,73.39,73.45,73.36,73.45,21478.0,60.8342,60.8839,60.8093,60.8839,21478.0
2019-11-21 15:35:00,73.47,73.48,73.39,73.39,9662.0,60.9005,60.9088,60.8342,60.8342,9662.0
2019-11-21 15:40:00,73.39,73.42,73.36,73.42,16186.0,60.8342,60.8591,60.8093,60.8591,16186.0
2019-11-21 15:45:00,73.42,73.45,73.39,73.42,27156.0,60.8591,60.8839,60.8342,60.8591,27156.0
2019-11-21 15:50:00,73.41,73.47,73.38,73.42,33124.0,60.8508,60.9005,60.8259,60.8591,33124.0
2019-11-21 15:55:00,73.42,73.5,73.39,73.4,105966.0,60.8591,60.9254,60.8342,60.8425,105966.0
2019-11-22 09:30:00,73.41,73.76,73.18,73.44,40840.0,60.8508,61.1409,60.6601,60.8756,40840.0
2019-11-22 09:35:00,73.39,73.63,73.39,73.5,5932.0,60.8342,61.0331,60.8342,60.9254,5932.0
2019-11-22 09:40:00,73.45,73.45,73.38,73.38,7032.0,60.8839,60.8839,60.8259,60.8259,7032.0
2019-11-22 09:45:00,73.36,73.37,73.22,73.24,16918.0,60.8093,60.8176,60.6933,60.7099,16918.0
2019-11-22 09:50:00,73.3,73.3,73.11,73.19,3676.0,60.7596,60.7596,60.6021,60.6684,3676.0
2019-11-22 09:55:00,73.14,73.23,73.13,73.17,4450.0,60.627,60.7016,60.6187,60.6518,4450.0
2019-11-22 10:00:00,73.17,73.17,73.04,73.05,6128.0,60.6518,60.6518,60.5441,60.5524,6128.0
2019-11-22 10:05:00,73.05,73.13,73.03,73.13,25200.0,60.5524,60.6187,60.5358,60.6187,25200.0
2019-11-22 10:10:00,73.09,73.13,73.08,73.08,7022.0,60.5855,60.6187,60.5772,60.5772,7022.0
2019-11-22 10:15:00,73.06,73.19,73.06,73.16,5356.0,60.5607,60.6684,60.5607,60.6436,5356.0
2019-11-22 10:20:00,73.17,73.2,73.08,73.11,7602.0,60.6518,60.6767,60.5772,60.6021,7602.0
2019-11-22 10:25:00,73.13,73.2,73.11,73.19,3802.0,60.6187,60.6767,60.6021,60.6684,3802.0
2019-11-22 10:30:00,73.22,73.23,73.13,73.16,4052.0,60.6933,60.7016,60.6187,60.6436,4052.0
2019-11-22 10:35:00,73.22,73.25,73.17,73.17,2242.0,60.6933,60.7182,60.6518,60.6518,2242.0
2019-11-22 10:40:00,73.17,73.2,73.14,73.2,6492.0,60.6518,60.6767,60.627,60.6767,6492.0
2019-11-22 10:45:00,73.22,73.42,73.22,73.41,3730.0,60.6933,60.8591,60.6933,60.8508,3730.0
2019-11-22 10:50:00,73.44,73.44,73.37,73.39,4190.0,60.8756,60.8756,60.8176,60.8342,4190.0
2019-11-22 10:55:00,73.42,73.45,73.39,73.42,3826.0,60.8591,60.8839,60.8342,60.8591,3826.0
2019-11-22 11:00:00,73.47,73.49,73.41,73.47,4360.0,60.9005,60.9171,60.8508,60.9005,4360.0
2019-11-22 11:05:00,73.44,73.48,73.39,73.39,3400.0,60.8756,60.9088,60.8342,60.8342,3400.0
2019-11-22 11:10:00,73.39,73.39,73.33,73.36,14016.0,60.8342,60.8342,60.7845,60.8093,14016.0
2019-11-22 11:15:00,73.36,73.37,73.33,73.35,3206.0,60.8093,60.8176,60.7845,60.801,3206.0
2019-11-22 11:20:00,73.36,73.36,73.32,73.36,3630.0,60.8093,60.8093,60.7762,60.8093,3630.0
2019-11-22 11:25:00,73.41,73.45,73.38,73.45,5400.0,60.8508,60.8839,60.8259,60.8839,5400.0
2019-11-22 11:30:00,73.44,73.45,73.4,73.45,10354.0,60.8756,60.8839,60.8425,60.8839,10354.0
2019-11-22 11:35:00,73.46,73.46,73.42,73.44,2682.0,60.8922,60.8922,60.8591,60.8756,2682.0
2019-11-22 11:40:00,73.46,73.47,73.44,73.44,3230.0,60.8922,60.9005,60.8756,60.8756,3230.0
2019-11-22 11:45:00,73.45,73.45,73.38,73.41,4586.0,60.8839,60.8839,60.8259,60.8508,4586.0
2019-11-22 11:50:00,73.39,73.49,73.38,73.46,7616.0,60.8342,60.9171,60.8259,60.8922,7616.0
2019-11-22 11:55:00,73.45,73.5,73.45,73.48,4570.0,60.8839,60.9254,60.8839,60.9088,4570.0
2019-11-22 12:00:00,73.47,73.59,73.47,73.59,7970.0,60.9005,61.0,60.9005,61.0,7970.0
2019-11-22 12:05:00,73.58,73.61,73.56,73.61,6130.0,60.9917,61.0166,60.9751,61.0166,6130.0
2019-11-22 12:10:00,73.61,73.63,73.6,73.61,2452.0,61.0166,61.0331,61.0083,61.0166,2452.0
2019-11-22 12:15:00,73.59,73.61,73.57,73.61,3984.0,61.0,61.0166,60.9834,61.0166,3984.0
2019-11-22 12:20:00,73.62,73.69,73.62,73.69,3400.0,61.0249,61.0829,61.0249,61.0829,3400.0
2019-11-22 12:25:00,73.7,73.73,73.7,73.72,4420.0,61.0912,61.116,61.0912,61.1077,4420.0
2019-11-22 12:30:00,73.71,73.73,73.71,73.72,5448.0,61.0995,61.116,61.0995,61.1077,5448.0
2019-11-22 12:35:00,73.71,73.71,73.61,73.61,5274.0,61.0995,61.0995,61.0166,61.0166,5274.0
2019-11-22 12:40:00,73.63,73.66,73.61,73.64,4072.0,61.0331,61.058,61.0166,61.0414,4072.0
2019-11-22 12:45:00,73.66,73.71,73.64,73.69,6250.0,61.058,61.0995,61.0414,61.0829,6250.0
2019-11-22 12:50:00,73.69,73.69,73.67,73.68,2956.0,61.0829,61.0829,61.0663,61.0746,2956.0
2019-11-22 12:55:00,73.67,73.7,73.67,73.7,4478.0,61.0663,61.0912,61.0663,61.0912,4478.0
2019-11-22 13:00:00,73.67,73.68,73.61,73.61,10400.0,61.0663,61.0746,61.0166,61.0166,10400.0
2019-11-22 13:05:00,73.62,73.66,73.6,73.64,2250.0,61.0249,61.058,61.0083,61.0414,2250.0
2019-11-22 13:10:00,73.67,73.68,73.64,73.66,3764.0,61.0663,61.0746,61.0414,61.058,3764.0
2019-11-22 13:15:00,73.67,73.67,73.65,73.65,5150.0,61.0663,61.0663,61.0497,61.0497,5150.0
2019-11-22 13:20:00,73.64,73.65,73.63,73.64,6356.0,61.0414,61.0497,61.0331,61.0414,6356.0
2019-11-22 13:25:00,73.64,73.65,73.63,73.63,2698.0,61.0414,61.0497,61.0331,61.0331,2698.0
2019-11-22 13:30:00,73.63,73.65,73.62,73.63,6900.0,61.0331,61.0497,61.0249,61.0331,6900.0
2019-11-22 13:35:00,73.64,73.67,73.64,73.66,3464.0,61.0414,61.0663,61.0414,61.058,3464.0
2019-11-22 13:40:00,73.65,73.69,73.65,73.69,3116.0,61.0497,61.0829,61.0497,61.0829,3116.0
2019-11-22 13:45:00,73.72,73.74,73.7,73.71,9048.0,61.1077,61.1243,61.0912,61.0995,9048.0
2019-11-22 13:50:00,73.7,73.7,73.67,73.7,23312.0,61.0912,61.0912,61.0663,61.0912,23312.0
2019-11-22 13:55:00,73.67,73.67,73.65,73.65,2640.0,61.0663,61.0663,61.0497,61.0497,2640.0
2019-11-22 14:00:00,73.66,73.66,73.58,73.62,17954.0,61.058,61.058,60.9917,61.0249,17954.0
2019-11-22 14:05:00,73.62,73.62,73.58,73.62,13050.0,61.0249,61.0249,60.9917,61.0249,13050.0
2019-11-22 14:10:00,73.64,73.64,73.58,73.6,10584.0,61.0414,61.0414,60.9917,61.0083,10584.0
2019-11-22 14:15:00,73.61,73.61,73.59,73.6,4226.0,61.0166,61.0166,61.0,61.0083,4226.0
2019-11-22 14:20:00,73.61,73.64,73.6,73.64,4600.0,61.0166,61.0414,61.0083,61.0414,4600.0
2019-11-22 14:25:00,73.66,73.67,73.58,73.58,10774.0,61.058,61.0663,60.9917,60.9917,10774.0
2019-11-22 14:30:00,73.58,73.68,73.57,73.68,18702.0,60.9917,61.0746,60.9834,61.0746,18702.0
2019-11-22 14:35:00,73.68,73.68,73.61,73.64,58896.0,61.0746,61.0746,61.0166,61.0414,58896.0
2019-11-22 14:40:00,73.64,73.67,73.61,73.66,81660.0,61.0414,61.0663,61.0166,61.058,81660.0
2019-11-22 14:45:00,73.64,73.72,73.63,73.67,45086.0,61.0414,61.1077,61.0331,61.0663,45086.0
2019-11-22 14:50:00,73.67,73.7,73.65,73.66,11902.0,61.0663,61.0912,61.0497,61.058,11902.0
2019-11-22 14:55:00,73.67,73.74,73.63,73.74,21114.0,61.0663,61.1243,61.0331,61.1243,21114.0
2019-11-22 15:00:00,73.75,73.75,73.7,73.7,9862.0,61.1326,61.1326,61.0912,61.0912,9862.0
2019-11-22 15:05:00,73.7,73.7,73.64,73.67,16070.0,61.0912,61.0912,61.0414,61.0663,16070.0
2019-11-22 15:10:00,73.67,73.68,73.66,73.66,20394.0,61.0663,61.0746,61.058,61.058,20394.0
2019-11-22 15:15:00,73.66,73.66,73.58,73.61,9054.0,61.058,61.058,60.9917,61.0166,9054.0
2019-11-22 15:20:00,73.61,73.61,73.57,73.58,5092.0,61.0166,61.0166,60.9834,60.9917,5092.0
2019-11-22 15:25:00,73.58,73.58,73.53,73.54,10164.0,60.9917,60.9917,60.9502,60.9585,10164.0
2019-11-22 15:30:00,73.53,73.59,73.53,73.59,16888.0,60.9502,61.0,60.9502,61.0,16888.0
2019-11-22 15:35:00,73.58,73.58,73.48,73.49,29942.0,60.9917,60.9917,60.9088,60.9171,29942.0
2019-11-22 15:40:00,73.49,73.49,73.42,73.42,41452.0,60.9171,60.9171,60.8591,60.8591,41452.0
2019-11-22 15:45:00,73.42,73.42,73.34,73.34,40940.0,60.8591,60.8591,60.7928,60.7928,40940.0
2019-11-22 15:50:00,73.33,73.41,73.3,73.33,67022.0,60.7845,60.8508,60.7596,60.7845,67022.0
2019-11-22 15:55:00,73.33,73.35,73.25,73.3,145790.0,60.7845,60.801,60.7182,60.7596,145790.0
2019-11-25 09:30:00,73.35,73.89,73.3,73.35,29378.0,60.801,61.2487,60.7596,60.801,29378.0
2019-11-25 09:35:00,73.36,73.55,73.28,73.28,14970.0,60.8093,60.9668,60.743,60.743,14970.0
2019-11-25 09:40:00,73.33,73.47,73.33,73.39,8450.0,60.7845,60.9005,60.7845,60.8342,8450.0
2019-11-25 09:45:00,73.44,73.54,73.39,73.5,11824.0,60.8756,60.9585,60.8342,60.9254,11824.0
2019-11-25 09:50:00,73.47,73.57,73.47,73.53,10718.0,60.9005,60.9834,60.9005,60.9502,10718.0
2019-11-25 09:55:00,73.55,73.55,73.51,73.54,2800.0,60.9668,60.9668,60.9337,60.9585,2800.0
2019-11-25 10:00:00,73.54,73.6,73.52,73.55,10624.0,60.9585,61.0083,60.942,60.9668,10624.0
2019-11-25 10:05:00,73.56,73.57,73.47,73.48,18018.0,60.9751,60.9834,60.9005,60.9088,18018.0
2019-11-25 10:10:00,73.46,73.46,73.27,73.4,8696.0,60.8922,60.8922,60.7347,60.8425,8696.0
2019-11-25 10:15:00,73.39,73.39,73.28,73.32,4042.0,60.8342,60.8342,60.743,60.7762,4042.0
2019-11-25 10:20:00,73.31,73.31,73.14,73.17,9890.0,60.7679,60.7679,60.627,60.6518,9890.0
2019-11-25 10:25:00,73.13,73.21,73.12,73.12,10808.0,60.6187,60.685,60.6104,60.6104,10808.0
2019-11-25 10:30:00,73.14,73.21,73.11,73.16,14258.0,60.627,60.685,60.6021,60.6436,14258.0
2019-11-25 10:35:00,73.16,73.17,73.14,73.16,6536.0,60.6436,60.6518,60.627,60.6436,6536.0
2019-11-25 10:40:00,73.16,73.19,73.11,73.17,5700.0,60.6436,60.6684,60.6021,60.6518,5700.0
2019-11-25 10:45:00,73.12,73.23,73.12,73.22,10600.0,60.6104,60.7016,60.6104,60.6933,10600.0
2019-11-25 10:50:00,73.23,73.28,73.12,73.14,12566.0,60.7016,60.743,60.6104,60.627,12566.0
2019-11-25 10:55:00,73.14,73.17,73.09,73.14,7158.0,60.627,60.6518,60.5855,60.627,7158.0
2019-11-25 11:00:00,73.14,73.25,73.14,73.16,22956.0,60.627,60.7182,60.627,60.6436,22956.0
2019-11-25 11:05:00,73.14,73.17,73.1,73.11,3652.0,60.627,60.6518,60.5938,60.6021,3652.0
2019-11-25 11:10:00,73.11,73.16,73.11,73.12,16746.0,60.6021,60.6436,60.6021,60.6104,16746.0
2019-11-25 11:15:00,73.13,73.2,73.09,73.19,6754.0,60.6187,60.6767,60.5855,60.6684,6754.0
2019-11-25 11:20:00,73.19,73.19,73.06,73.06,9282.0,60.6684,60.6684,60.5607,60.5607,9282.0
2019-11-25 11:25:00,73.08,73.17,73.07,73.16,9590.0,60.5772,60.6518,60.5689,60.6436,9590.0
2019-11-25 11:30:00,73.17,73.25,73.17,73.25,6576.0,60.6518,60.7182,60.6518,60.7182,6576.0
2019-11-25 11:35:00,73.27,73.27,73.18,73.19,6468.0,60.7347,60.7347,60.6601,60.6684,6468.0
2019-11-25 11:40:00,73.17,73.2,73.14,73.17,6256.0,60.6518,60.6767,60.627,60.6518,6256.0
2019-11-25 11:45:00,73.15,73.21,73.15,73.21,2610.0,60.6353,60.685,60.6353,60.685,2610.0
2019-11-25 11:50:00,73.21,73.26,73.2,73.22,24646.0,60.685,60.7264,60.6767,60.6933,24646.0
2019-11-25 11:55:00,73.22,73.25,73.16,73.25,21436.0,60.6933,60.7182,60.6436,60.7182,21436.0
2019-11-25 12:00:00,73.24,73.24,73.2,73.22,5808.0,60.7099,60.7099,60.6767,60.6933,5808.0
2019-11-25 12:05:00,73.24,73.3,73.23,73.3,3466.0,60.7099,60.7596,60.7016,60.7596,3466.0
2019-11-25 12:10:00,73.3,73.32,73.3,73.3,3800.0,60.7596,60.7762,60.7596,60.7596,3800.0
2019-11-25 12:15:00,73.31,73.31,73.22,73.22,3682.0,60.7679,60.7679,60.6933,60.6933,3682.0
2019-11-25 12:20:00,73.24,73.27,73.22,73.27,2400.0,60.7099,60.7347,60.6933,60.7347,2400.0
2019-11-25 12:25:00,73.26,73.28,73.23,73.26,6282.0,60.7264,60.743,60.7016,60.7264,6282.0
2019-11-25 12:30:00,73.23,73.26,73.23,73.25,4592.0,60.7016,60.7264,60.7016,60.7182,4592.0
2019-11-25 12:35:00,73.27,73.28,73.21,73.21,8580.0,60.7347,60.743,60.685,60.685,8580.0
2019-11-25 12:40:00,73.22,73.26,73.2,73.25,7766.0,60.6933,60.7264,60.6767,60.7182,7766.0
2019-11-25 12:45:00,73.25,73.28,73.25,73.26,6496.0,60.7182,60.743,60.7182,60.7264,6496.0
2019-11-25 12:50:00,73.25,73.29,73.24,73.29,3400.0,60.7182,60.7513,60.7099,60.7513,3400.0
2019-11-25 12:55:00,73.3,73.3,73.26,73.28,12594.0,60.7596,60.7596,60.7264,60.743,12594.0
2019-11-25 13:00:00,73.26,73.3,73.26,73.28,7182.0,60.7264,60.7596,60.7264,60.743,7182.0
2019-11-25 13:05:00,73.28,73.28,73.23,73.24,5112.0,60.743,60.743,60.7016,60.7099,5112.0
2019-11-25 13:10:00,73.23,73.26,73.23,73.24,1800.0,60.7016,60.7264,60.7016,60.7099,1800.0
2019-11-25 13:15:00,73.24,73.24,73.19,73.19,3602.0,60.7099,60.7099,60.6684,60.6684,3602.0
2019-11-25 13:20:00,73.17,73.19,73.16,73.18,3342.0,60.6518,60.6684,60.6436,60.6601,3342.0
2019-11-25 13:25:00,73.17,73.17,73.15,73.15,1474.0,60.6518,60.6518,60.6353,60.6353,1474.0
2019-11-25 13:30:00,73.17,73.17,73.11,73.14,5194.0,60.6518,60.6518,60.6021,60.627,5194.0
2019-11-25 13:35:00,73.14,73.18,73.14,73.16,1800.0,60.627,60.6601,60.627,60.6436,1800.0
2019-11-25 13:40:00,73.17,73.21,73.14,73.14,2704.0,60.6518,60.685,60.627,60.627,2704.0
2019-11-25 13:45:00,73.11,73.13,73.08,73.11,4580.0,60.6021,60.6187,60.5772,60.6021,4580.0
2019-11-25 13:50:00,73.11,73.13,73.1,73.13,3792.0,60.6021,60.6187,60.5938,60.6187,3792.0
2019-11-25 13:55:00,73.11,73.11,73.1,73.11,2778.0,60.6021,60.6021,60.5938,60.6021,2778.0
2019-11-25 14:00:00,73.11,73.14,73.09,73.14,8208.0,60.6021,60.627,60.5855,60.627,8208.0
2019-11-25 14:05:00,73.15,73.16,73.12,73.13,30622.0,60.6353,60.6436,60.6104,60.6187,30622.0
2019-11-25 14:10:00,73.16,73.22,73.14,73.15,7226.0,60.6436,60.6933,60.627,60.6353,7226.0
2019-11-25 14:15:00,73.16,73.2,73.16,73.19,3290.0,60.6436,60.6767,60.6436,60.6684,3290.0
2019-11-25 14:20:00,73.19,73.2,73.14,73.14,3416.0,60.6684,60.6767,60.627,60.627,3416.0
2019-11-25 14:25:00,73.13,73.16,73.11,73.16,3060.0,60.6187,60.6436,60.6021,60.6436,3060.0
2019-11-25 14:30:00,73.15,73.16,73.14,73.16,4192.0,60.6353,60.6436,60.627,60.6436,4192.0
2019-11-25 14:35:00,73.16,73.16,73.09,73.11,2776.0,60.6436,60.6436,60.5855,60.6021,2776.0
2019-11-25 14:40:00,73.12,73.14,73.11,73.11,2474.0,60.6104,60.627,60.6021,60.6021,2474.0
2019-11-25 14:45:00,73.13,73.13,73.08,73.11,9212.0,60.6187,60.6187,60.5772,60.6021,9212.0
2019-11-25 14:50:00,73.11,73.13,73.08,73.12,6040.0,60.6021,60.6187,60.5772,60.6104,6040.0
2019-11-25 14:55:00,73.14,73.14,73.09,73.1,4350.0,60.627,60.627,60.5855,60.5938,4350.0
2019-11-25 15:00:00,73.11,73.17,73.11,73.16,92042.0,60.6021,60.6518,60.6021,60.6436,92042.0
2019-11-25 15:05:00,73.17,73.2,73.16,73.17,10662.0,60.6518,60.6767,60.6436,60.6518,10662.0
2019-11-25 15:10:00,73.18,73.18,73.15,73.18,12496.0,60.6601,60.6601,60.6353,60.6601,12496.0
2019-11-25 15:15:00,73.17,73.17,73.1,73.17,31772.0,60.6518,60.6518,60.5938,60.6518,31772.0
2019-11-25 15:20:00,73.17,73.22,73.15,73.21,8980.0,60.6518,60.6933,60.6353,60.685,8980.0
2019-11-25 15:25:00,73.21,73.26,73.2,73.25,9928.0,60.685,60.7264,60.6767,60.7182,9928.0
2019-11-25 15:30:00,73.26,73.26,73.19,73.19,17688.0,60.7264,60.7264,60.6684,60.6684,17688.0
2019-11-25 15:35:00,73.19,73.2,73.12,73.12,17954.0,60.6684,60.6767,60.6104,60.6104,17954.0
2019-11-25 15:40:00,73.13,73.16,73.07,73.08,17610.0,60.6187,60.6436,60.5689,60.5772,17610.0
2019-11-25 15:45:00,73.08,73.12,73.07,73.08,31848.0,60.5772,60.6104,60.5689,60.5772,31848.0
2019-11-25 15:50:00,73.08,73.24,73.08,73.24,52800.0,60.5772,60.7099,60.5772,60.7099,52800.0
2019-11-25 15:55:00,73.23,73.23,73.14,73.2,84112.0,60.7016,60.7016,60.627,60.6767,84112.0
2019-11-26 09:30:00,73.59,73.73,73.41,73.73,31404.0,61.0,61.116,60.8508,61.116,31404.0
2019-11-26 09:35:00,73.77,73.77,73.61,73.66,14038.0,61.1492,61.1492,61.0166,61.058,14038.0
2019-11-26 09:40:00,73.67,73.67,73.61,73.63,10590.0,61.0663,61.0663,61.0166,61.0331,10590.0
2019-11-26 09:45:00,73.65,73.72,73.61,73.69,13126.0,61.0497,61.1077,61.0166,61.0829,13126.0
2019-11-26 09:50:00,73.67,73.68,73.64,73.64,11998.0,61.0663,61.0746,61.0414,61.0414,11998.0
2019-11-26 09:55:00,73.64,73.67,73.6,73.64,15450.0,61.0414,61.0663,61.0083,61.0414,15450.0
2019-11-26 10:00:00,73.64,73.64,73.57,73.61,10666.0,61.0414,61.0414,60.9834,61.0166,10666.0
2019-11-26 10:05:00,73.66,73.7,73.58,73.58,17296.0,61.058,61.0912,60.9917,60.9917,17296.0
2019-11-26 10:10:00,73.58,73.58,73.46,73.5,13144.0,60.9917,60.9917,60.8922,60.9254,13144.0
2019-11-26 10:15:00,73.51,73.51,73.37,73.38,9564.0,60.9337,60.9337,60.8176,60.8259,9564.0
2019-11-26 10:20:00,73.36,73.42,73.33,73.42,10808.0,60.8093,60.8591,60.7845,60.8591,10808.0
2019-11-26 10:25:00,73.4,73.44,73.33,73.39,9636.0,60.8425,60.8756,60.7845,60.8342,9636.0
2019-11-26 10:30:00,73.4,73.49,73.39,73.49,26252.0,60.8425,60.9171,60.8342,60.9171,26252.0
2019-11-26 10:35:00,73.5,73.53,73.49,73.53,9096.0,60.9254,60.9502,60.9171,60.9502,9096.0
2019-11-26 10:40:00,73.5,73.56,73.48,73.48,7326.0,60.9254,60.9751,60.9088,60.9088,7326.0
2019-11-26 10:45:00,73.48,73.53,73.48,73.53,7668.0,60.9088,60.9502,60.9088,60.9502,7668.0
2019-11-26 10:50:00,73.53,73.54,73.48,73.5,6166.0,60.9502,60.9585,60.9088,60.9254,6166.0
2019-11-26 10:55:00,73.49,73.53,73.47,73.47,6294.0,60.9171,60.9502,60.9005,60.9005,6294.0
2019-11-26 11:00:00,73.49,73.56,73.48,73.48,11444.0,60.9171,60.9751,60.9088,60.9088,11444.0
2019-11-26 11:05:00,73.49,73.55,73.48,73.53,8554.0,60.9171,60.9668,60.9088,60.9502,8554.0
2019-11-26 11:10:00,73.52,73.54,73.51,73.53,4418.0,60.942,60.9585,60.9337,60.9502,4418.0
2019-11-26 11:15:00,73.52,73.52,73.43,73.43,10298.0,60.942,60.942,60.8674,60.8674,10298.0
2019-11-26 11:20:00,73.42,73.48,73.39,73.42,11560.0,60.8591,60.9088,60.8342,60.8591,11560.0
2019-11-26 11:25:00,73.45,73.45,73.35,73.35,27194.0,60.8839,60.8839,60.801,60.801,27194.0
2019-11-26 11:30:00,73.36,73.42,73.33,73.42,8356.0,60.8093,60.8591,60.7845,60.8591,8356.0
2019-11-26 11:35:00,73.42,73.47,73.41,73.42,11392.0,60.8591,60.9005,60.8508,60.8591,11392.0
2019-11-26 11:40:00,73.42,73.44,73.41,73.41,4418.0,60.8591,60.8756,60.8508,60.8508,4418.0
2019-11-26 11:45:00,73.41,73.46,73.41,73.44,7138.0,60.8508,60.8922,60.8508,60.8756,7138.0
2019-11-26 11:50:00,73.44,73.46,73.41,73.43,6508.0,60.8756,60.8922,60.8508,60.8674,6508.0
2019-11-26 11:55:00,73.42,73.42,73.35,73.42,14512.0,60.8591,60.8591,60.801,60.8591,14512.0
2019-11-26 12:00:00,73.43,73.47,73.43,73.44,3176.0,60.8674,60.9005,60.8674,60.8756,3176.0
2019-11-26 12:05:00,73.44,73.45,73.39,73.41,6800.0,60.8756,60.8839,60.8342,60.8508,6800.0
2019-11-26 12:10:00,73.42,73.42,73.33,73.33,24096.0,60.8591,60.8591,60.7845,60.7845,24096.0
2019-11-26 12:15:00,73.32,73.33,73.25,73.26,11012.0,60.7762,60.7845,60.7182,60.7264,11012.0
2019-11-26 12:20:00,73.26,73.3,73.25,73.28,5264.0,60.7264,60.7596,60.7182,60.743,5264.0
2019-11-26 12:25:00,73.27,73.29,73.24,73.25,4412.0,60.7347,60.7513,60.7099,60.7182,4412.0
2019-11-26 12:30:00,73.25,73.25,73.22,73.23,6902.0,60.7182,60.7182,60.6933,60.7016,6902.0
2019-11-26 12:35:00,73.25,73.3,73.25,73.27,7426.0,60.7182,60.7596,60.7182,60.7347,7426.0
2019-11-26 12:40:00,73.27,73.27,73.22,73.24,10626.0,60.7347,60.7347,60.6933,60.7099,10626.0
2019-11-26 12:45:00,73.24,73.27,73.24,73.26,8500.0,60.7099,60.7347,60.7099,60.7264,8500.0
2019-11-26 12:50:00,73.25,73.27,73.24,73.24,6288.0,60.7182,60.7347,60.7099,60.7099,6288.0
2019-11-26 12:55:00,73.24,73.3,73.24,73.27,7458.0,60.7099,60.7596,60.7099,60.7347,7458.0
2019-11-26 13:00:00,73.28,73.29,73.27,73.27,4830.0,60.743,60.7513,60.7347,60.7347,4830.0
2019-11-26 13:05:00,73.27,73.29,73.21,73.21,10396.0,60.7347,60.7513,60.685,60.685,10396.0
2019-11-26 13:10:00,73.22,73.26,73.21,73.25,4268.0,60.6933,60.7264,60.685,60.7182,4268.0
2019-11-26 13:15:00,73.25,73.26,73.2,73.23,11472.0,60.7182,60.7264,60.6767,60.7016,11472.0
2019-11-26 13:20:00,73.22,73.24,73.2,73.2,7200.0,60.6933,60.7099,60.6767,60.6767,7200.0
2019-11-26 13:25:00,73.21,73.25,73.2,73.22,14724.0,60.685,60.7182,60.6767,60.6933,14724.0
2019-11-26 13:30:00,73.22,73.22,73.17,73.17,10426.0,60.6933,60.6933,60.6518,60.6518,10426.0
2019-11-26 13:35:00,73.17,73.21,73.17,73.19,6950.0,60.6518,60.685,60.6518,60.6684,6950.0
2019-11-26 13:40:00,73.19,73.2,73.17,73.2,5412.0,60.6684,60.6767,60.6518,60.6767,5412.0
2019-11-26 13:45:00,73.2,73.25,73.19,73.25,10000.0,60.6767,60.7182,60.6684,60.7182,10000.0
2019-11-26 13:50:00,73.26,73.26,73.23,73.25,11942.0,60.7264,60.7264,60.7016,60.7182,11942.0
2019-11-26 13:55:00,73.24,73.26,73.23,73.23,12608.0,60.7099,60.7264,60.7016,60.7016,12608.0
2019-11-26 14:00:00,73.24,73.25,73.21,73.22,15446.0,60.7099,60.7182,60.685,60.6933,15446.0
2019-11-26 14:05:00,73.22,73.23,73.2,73.22,10910.0,60.6933,60.7016,60.6767,60.6933,10910.0
2019-11-26 14:10:00,73.25,73.26,73.19,73.21,11486.0,60.7182,60.7264,60.6684,60.685,11486.0
2019-11-26 14:15:00,73.22,73.23,73.17,73.18,9976.0,60.6933,60.7016,60.6518,60.6601,9976.0
2019-11-26 14:20:00,73.17,73.19,73.16,73.17,14456.0,60.6518,60.6684,60.6436,60.6518,14456.0
2019-11-26 14:25:00,73.18,73.19,73.16,73.17,10532.0,60.6601,60.6684,60.6436,60.6518,10532.0
2019-11-26 14:30:00,73.17,73.22,73.14,73.21,12838.0,60.6518,60.6933,60.627,60.685,12838.0
2019-11-26 14:35:00,73.2,73.21,73.14,73.19,16210.0,60.6767,60.685,60.627,60.6684,16210.0
2019-11-26 14:40:00,73.17,73.19,73.15,73.17,7574.0,60.6518,60.6684,60.6353,60.6518,7574.0
2019-11-26 14:45:00,73.2,73.2,73.15,73.17,9550.0,60.6767,60.6767,60.6353,60.6518,9550.0
2019-11-26 14:50:00,73.17,73.19,73.16,73.17,8516.0,60.6518,60.6684,60.6436,60.6518,8516.0
2019-11-26 14:55:00,73.17,73.19,73.16,73.16,8298.0,60.6518,60.6684,60.6436,60.6436,8298.0
2019-11-26 15:00:00,73.16,73.16,73.12,73.13,16110.0,60.6436,60.6436,60.6104,60.6187,16110.0
2019-11-26 15:05:00,73.13,73.14,73.11,73.14,15414.0,60.6187,60.627,60.6021,60.627,15414.0
2019-11-26 15:10:00,73.13,73.13,73.09,73.11,14738.0,60.6187,60.6187,60.5855,60.6021,14738.0
2019-11-26 15:15:00,73.11,73.15,73.11,73.13,21706.0,60.6021,60.6353,60.6021,60.6187,21706.0
2019-11-26 15:20:00,73.14,73.24,73.14,73.22,13074.0,60.627,60.7099,60.627,60.6933,13074.0
2019-11-26 15:25:00,73.21,73.26,73.21,73.25,15566.0,60.685,60.7264,60.685,60.7182,15566.0
2019-11-26 15:30:00,73.25,73.26,73.22,73.25,23904.0,60.7182,60.7264,60.6933,60.7182,23904.0
2019-11-26 15:35:00,73.25,73.28,73.23,73.24,59556.0,60.7182,60.743,60.7016,60.7099,59556.0
2019-11-26 15:40:00,73.23,73.3,73.23,73.27,26496.0,60.7016,60.7596,60.7016,60.7347,26496.0
2019-11-26 15:45:00,73.28,73.33,73.28,73.29,52874.0,60.743,60.7845,60.743,60.7513,52874.0
2019-11-26 15:50:00,73.32,73.42,73.32,73.39,70604.0,60.7762,60.8591,60.7762,60.8342,70604.0
2019-11-26 15:55:00,73.39,73.47,73.38,73.44,183808.0,60.8342,60.9005,60.8259,60.8756,183808.0
2019-11-27 09:30:00,73.53,73.62,73.44,73.57,22302.0,60.9502,61.0249,60.8756,60.9834,22302.0
2019-11-27 09:35:00,73.57,73.57,73.44,73.52,7548.0,60.9834,60.9834,60.8756,60.942,7548.0
2019-11-27 09:40:00,73.55,73.72,73.47,73.72,8940.0,60.9668,61.1077,60.9005,61.1077,8940.0
2019-11-27 09:45:00,73.73,73.74,73.57,73.58,17372.0,61.116,61.1243,60.9834,60.9917,17372.0
2019-11-27 09:50:00,73.58,73.62,73.53,73.6,10300.0,60.9917,61.0249,60.9502,61.0083,10300.0
2019-11-27 09:55:00,73.58,73.64,73.41,73.57,13332.0,60.9917,61.0414,60.8508,60.9834,13332.0
2019-11-27 10:00:00,73.55,73.55,73.4,73.42,12094.0,60.9668,60.9668,60.8425,60.8591,12094.0
2019-11-27 10:05:00,73.42,73.5,73.41,73.42,8326.0,60.8591,60.9254,60.8508,60.8591,8326.0
2019-11-27 10:10:00,73.42,73.45,73.36,73.36,4098.0,60.8591,60.8839,60.8093,60.8093,4098.0
2019-11-27 10:15:00,73.37,73.41,73.29,73.29,6856.0,60.8176,60.8508,60.7513,60.7513,6856.0
2019-11-27 10:20:00,73.29,73.36,73.29,73.33,11016.0,60.7513,60.8093,60.7513,60.7845,11016.0
2019-11-27 10:25:00,73.31,73.52,73.31,73.5,26832.0,60.7679,60.942,60.7679,60.9254,26832.0
2019-11-27 10:30:00,73.46,73.56,73.46,73.53,8660.0,60.8922,60.9751,60.8922,60.9502,8660.0
2019-11-27 10:35:00,73.53,73.6,73.49,73.58,5200.0,60.9502,61.0083,60.9171,60.9917,5200.0
2019-11-27 10:40:00,73.59,73.63,73.53,73.57,7840.0,61.0,61.0331,60.9502,60.9834,7840.0
2019-11-27 10:45:00,73.57,73.66,73.56,73.6,9742.0,60.9834,61.058,60.9751,61.0083,9742.0
2019-11-27 10:50:00,73.61,73.61,73.57,73.58,5696.0,61.0166,61.0166,60.9834,60.9917,5696.0
2019-11-27 10:55:00,73.57,73.6,73.54,73.55,8606.0,60.9834,61.0083,60.9585,60.9668,8606.0
2019-11-27 11:00:00,73.51,73.58,73.49,73.58,3368.0,60.9337,60.9917,60.9171,60.9917,3368.0
2019-11-27 11:05:00,73.58,73.63,73.57,73.6,6854.0,60.9917,61.0331,60.9834,61.0083,6854.0
2019-11-27 11:10:00,73.6,73.62,73.56,73.58,5766.0,61.0083,61.0249,60.9751,60.9917,5766.0
2019-11-27 11:15:00,73.6,73.6,73.55,73.55,4000.0,61.0083,61.0083,60.9668,60.9668,4000.0
2019-11-27 11:20:00,73.55,73.56,73.5,73.54,6220.0,60.9668,60.9751,60.9254,60.9585,6220.0
2019-11-27 11:25:00,73.52,73.56,73.47,73.54,7364.0,60.942,60.9751,60.9005,60.9585,7364.0
2019-11-27 11:30:00,73.56,73.64,73.56,73.62,17436.0,60.9751,61.0414,60.9751,61.0249,17436.0
2019-11-27 11:35:00,73.61,73.68,73.61,73.64,6850.0,61.0166,61.0746,61.0166,61.0414,6850.0
2019-11-27 11:40:00,73.64,73.7,73.64,73.7,11318.0,61.0414,61.0912,61.0414,61.0912,11318.0
2019-11-27 11:45:00,73.67,73.68,73.66,73.67,1400.0,61.0663,61.0746,61.058,61.0663,1400.0
2019-11-27 11:50:00,73.69,73.75,73.69,73.73,5244.0,61.0829,61.1326,61.0829,61.116,5244.0
2019-11-27 11:55:00,73.74,73.8,73.74,73.8,5202.0,61.1243,61.1741,61.1243,61.1741,5202.0
2019-11-27 12:00:00,73.78,73.78,73.74,73.74,4464.0,61.1575,61.1575,61.1243,61.1243,4464.0
2019-11-27 12:05:00,73.74,73.78,73.72,73.76,3400.0,61.1243,61.1575,61.1077,61.1409,3400.0
2019-11-27 12:10:00,73.77,73.79,73.76,73.79,4824.0,61.1492,61.1658,61.1409,61.1658,4824.0
2019-11-27 12:15:00,73.78,73.78,73.72,73.72,2600.0,61.1575,61.1575,61.1077,61.1077,2600.0
2019-11-27 12:20:00,73.7,73.7,73.66,73.67,3720.0,61.0912,61.0912,61.058,61.0663,3720.0
2019-11-27 12:25:00,73.67,73.73,73.66,73.71,3600.0,61.0663,61.116,61.058,61.0995,3600.0
2019-11-27 12:30:00,73.71,73.75,73.7,73.74,2800.0,61.0995,61.1326,61.0912,61.1243,2800.0
2019-11-27 12:35:00,73.72,73.73,73.67,73.7,3282.0,61.1077,61.116,61.0663,61.0912,3282.0
2019-11-27 12:40:00,73.68,73.71,73.65,73.65,3700.0,61.0746,61.0995,61.0497,61.0497,3700.0
2019-11-27 12:45:00,73.65,73.66,73.64,73.66,5366.0,61.0497,61.058,61.0414,61.058,5366.0
2019-11-27 12:50:00,73.67,73.71,73.65,73.69,6730.0,61.0663,61.0995,61.0497,61.0829,6730.0
2019-11-27 12:55:00,73.68,73.68,73.64,73.64,3000.0,61.0746,61.0746,61.0414,61.0414,3000.0
2019-11-27 13:00:00,73.65,73.65,73.61,73.63,5170.0,61.0497,61.0497,61.0166,61.0331,5170.0
2019-11-27 13:05:00,73.64,73.65,73.61,73.65,6526.0,61.0414,61.0497,61.0166,61.0497,6526.0
2019-11-27 13:10:00,73.66,73.72,73.65,73.72,3370.0,61.058,61.1077,61.0497,61.1077,3370.0
2019-11-27 13:15:00,73.73,73.76,73.71,73.74,5186.0,61.116,61.1409,61.0995,61.1243,5186.0
2019-11-27 13:20:00,73.74,73.77,73.74,73.77,6540.0,61.1243,61.1492,61.1243,61.1492,6540.0
2019-11-27 13:25:00,73.74,73.75,73.73,73.73,4566.0,61.1243,61.1326,61.116,61.116,4566.0
2019-11-27 13:30:00,73.74,73.75,73.73,73.73,4162.0,61.1243,61.1326,61.116,61.116,4162.0
2019-11-27 13:35:00,73.72,73.72,73.69,73.7,9150.0,61.1077,61.1077,61.0829,61.0912,9150.0
2019-11-27 13:40:00,73.7,73.73,73.68,73.68,8362.0,61.0912,61.116,61.0746,61.0746,8362.0
2019-11-27 13:45:00,73.7,73.73,73.7,73.71,5244.0,61.0912,61.116,61.0912,61.0995,5244.0
2019-11-27 13:50:00,73.72,73.74,73.69,73.69,10346.0,61.1077,61.1243,61.0829,61.0829,10346.0
2019-11-27 13:55:00,73.7,73.7,73.67,73.67,5520.0,61.0912,61.0912,61.0663,61.0663,5520.0
2019-11-27 14:00:00,73.66,73.66,73.61,73.61,7660.0,61.058,61.058,61.0166,61.0166,7660.0
2019-11-27 14:05:00,73.6,73.61,73.6,73.61,8732.0,61.0083,61.0166,61.0083,61.0166,8732.0
2019-11-27 14:10:00,73.62,73.64,73.61,73.63,11434.0,61.0249,61.0414,61.0166,61.0331,11434.0
2019-11-27 14:15:00,73.63,73.67,73.62,73.64,9302.0,61.0331,61.0663,61.0249,61.0414,9302.0
2019-11-27 14:20:00,73.65,73.67,73.64,73.66,8594.0,61.0497,61.0663,61.0414,61.058,8594.0
2019-11-27 14:25:00,73.66,73.66,73.6,73.62,12146.0,61.058,61.058,61.0083,61.0249,12146.0
2019-11-27 14:30:00,73.63,73.69,73.61,73.69,12890.0,61.0331,61.0829,61.0166,61.0829,12890.0
2019-11-27 14:35:00,73.68,73.69,73.65,73.67,7248.0,61.0746,61.0829,61.0497,61.0663,7248.0
2019-11-27 14:40:00,73.67,73.7,73.67,73.7,3800.0,61.0663,61.0912,61.0663,61.0912,3800.0
2019-11-27 14:45:00,73.7,73.72,73.66,73.72,10578.0,61.0912,61.1077,61.058,61.1077,10578.0
2019-11-27 14:50:00,73.74,73.74,73.7,73.7,4688.0,61.1243,61.1243,61.0912,61.0912,4688.0
2019-11-27 14:55:00,73.72,73.72,73.69,73.7,9856.0,61.1077,61.1077,61.0829,61.0912,9856.0
2019-11-27 15:00:00,73.7,73.71,73.67,73.71,5404.0,61.0912,61.0995,61.0663,61.0995,5404.0
2019-11-27 15:05:00,73.72,73.72,73.68,73.68,4602.0,61.1077,61.1077,61.0746,61.0746,4602.0
2019-11-27 15:10:00,73.69,73.71,73.68,73.7,7582.0,61.0829,61.0995,61.0746,61.0912,7582.0
2019-11-27 15:15:00,73.7,73.7,73.67,73.69,8960.0,61.0912,61.0912,61.0663,61.0829,8960.0
2019-11-27 15:20:00,73.69,73.7,73.67,73.68,9510.0,61.0829,61.0912,61.0663,61.0746,9510.0
2019-11-27 15:25:00,73.69,73.7,73.67,73.7,6758.0,61.0829,61.0912,61.0663,61.0912,6758.0
2019-11-27 15:30:00,73.7,73.72,73.68,73.68,18710.0,61.0912,61.1077,61.0746,61.0746,18710.0
2019-11-27 15:35:00,73.67,73.67,73.65,73.67,11054.0,61.0663,61.0663,61.0497,61.0663,11054.0
2019-11-27 15:40:00,73.66,73.7,73.66,73.68,18092.0,61.058,61.0912,61.058,61.0746,18092.0
2019-11-27 15:45:00,73.68,73.75,73.67,73.74,14414.0,61.0746,61.1326,61.0663,61.1243,14414.0
2019-11-27 15:50:00,73.75,73.82,73.73,73.79,32442.0,61.1326,61.1906,61.116,61.1658,32442.0
2019-11-27 15:55:00,73.79,73.84,73.76,73.78,122216.0,61.1658,61.2072,61.1409,61.1575,122216.0
2019-11-29 09:30:00,73.91,73.95,73.8,73.91,19254.0,61.2652,61.2984,61.1741,61.2652,19254.0
2019-11-29 09:35:00,73.98,74.17,73.98,74.11,9824.0,61.3233,61.4808,61.3233,61.431,9824.0
2019-11-29 09:40:00,74.15,74.15,74.04,74.04,6790.0,61.4642,61.4642,61.373,61.373,6790.0
2019-11-29 09:45:00,73.99,74.11,73.97,74.04,4038.0,61.3316,61.431,61.315,61.373,4038.0
2019-11-29 09:50:00,73.99,73.99,73.91,73.96,1870.0,61.3316,61.3316,61.2652,61.3067,1870.0
2019-11-29 09:55:00,73.95,73.98,73.85,73.85,2830.0,61.2984,61.3233,61.2155,61.2155,2830.0
2019-11-29 10:00:00,73.85,73.9,73.85,73.88,4046.0,61.2155,61.2569,61.2155,61.2404,4046.0
2019-11-29 10:05:00,73.85,73.88,73.83,73.86,3754.0,61.2155,61.2404,61.1989,61.2238,3754.0
2019-11-29 10:10:00,73.86,73.87,73.83,73.83,4904.0,61.2238,61.2321,61.1989,61.1989,4904.0
2019-11-29 10:15:00,73.83,73.83,73.73,73.75,7446.0,61.1989,61.1989,61.116,61.1326,7446.0
2019-11-29 10:20:00,73.76,73.85,73.76,73.82,6172.0,61.1409,61.2155,61.1409,61.1906,6172.0
2019-11-29 10:25:00,73.82,73.82,73.79,73.8,2914.0,61.1906,61.1906,61.1658,61.1741,2914.0
2019-11-29 10:30:00,73.81,73.84,73.74,73.74,6888.0,61.1823,61.2072,61.1243,61.1243,6888.0
2019-11-29 10:35:00,73.69,73.7,73.64,73.68,3130.0,61.0829,61.0912,61.0414,61.0746,3130.0
2019-11-29 10:40:00,73.67,73.67,73.57,73.61,2600.0,61.0663,61.0663,60.9834,61.0166,2600.0
2019-11-29 10:45:00,73.59,73.65,73.58,73.64,3002.0,61.0,61.0497,60.9917,61.0414,3002.0
2019-11-29 10:50:00,73.63,73.63,73.6,73.63,1520.0,61.0331,61.0331,61.0083,61.0331,1520.0
2019-11-29 10:55:00,73.64,73.67,73.62,73.62,2356.0,61.0414,61.0663,61.0249,61.0249,2356.0
2019-11-29 11:00:00,73.64,73.67,73.63,73.67,5582.0,61.0414,61.0663,61.0331,61.0663,5582.0
2019-11-29 11:05:00,73.67,73.68,73.65,73.67,2598.0,61.0663,61.0746,61.0497,61.0663,2598.0
2019-11-29 11:10:00,73.67,73.72,73.67,73.72,3200.0,61.0663,61.1077,61.0663,61.1077,3200.0
2019-11-29 11:15:00,73.67,73.71,73.6,73.6,5498.0,61.0663,61.0995,61.0083,61.0083,5498.0
2019-11-29 11:20:00,73.6,73.6,73.52,73.55,7910.0,61.0083,61.0083,60.942,60.9668,7910.0
2019-11-29 11:25:00,73.56,73.58,73.51,73.51,7282.0,60.9751,60.9917,60.9337,60.9337,7282.0
2019-11-29 11:30:00,73.54,73.58,73.54,73.57,3252.0,60.9585,60.9917,60.9585,60.9834,3252.0
2019-11-29 11:35:00,73.57,73.59,73.53,73.55,20610.0,60.9834,61.0,60.9502,60.9668,20610.0
2019-11-29 11:40:00,73.55,73.7,73.53,73.62,46628.0,60.9668,61.0912,60.9502,61.0249,46628.0
2019-11-29 11:45:00,73.61,73.61,73.54,73.55,3896.0,61.0166,61.0166,60.9585,60.9668,3896.0
2019-11-29 11:50:00,73.55,73.56,73.54,73.55,5000.0,60.9668,60.9751,60.9585,60.9668,5000.0
2019-11-29 11:55:00,73.47,73.53,73.47,73.5,2754.0,60.9005,60.9502,60.9005,60.9254,2754.0
2019-11-29 12:00:00,73.51,73.54,73.49,73.54,4194.0,60.9337,60.9585,60.9171,60.9585,4194.0
2019-11-29 12:05:00,73.54,73.63,73.54,73.63,6066.0,60.9585,61.0331,60.9585,61.0331,6066.0
2019-11-29 12:10:00,73.63,73.67,73.63,73.67,4394.0,61.0331,61.0663,61.0331,61.0663,4394.0
2019-11-29 12:15:00,73.64,73.7,73.64,73.7,3414.0,61.0414,61.0912,61.0414,61.0912,3414.0
2019-11-29 12:20:00,73.7,73.73,73.69,73.72,3122.0,61.0912,61.116,61.0829,61.1077,3122.0
2019-11-29 12:25:00,73.71,73.71,73.67,73.67,5448.0,61.0995,61.0995,61.0663,61.0663,5448.0
2019-11-29 12:30:00,73.69,73.7,73.63,73.63,7158.0,61.0829,61.0912,61.0331,61.0331,7158.0
2019-11-29 12:35:00,73.63,73.65,73.58,73.59,7236.0,61.0331,61.0497,60.9917,61.0,7236.0
2019-11-29 12:40:00,73.59,73.61,73.54,73.57,6454.0,61.0,61.0166,60.9585,60.9834,6454.0
2019-11-29 12:45:00,73.56,73.64,73.56,73.58,12050.0,60.9751,61.0414,60.9751,60.9917,12050.0
2019-11-29 12:50:00,73.58,73.71,73.58,73.58,21556.0,60.9917,61.0995,60.9917,60.9917,21556.0
2019-11-29 12:55:00,73.58,73.66,73.52,73.59,89798.0,60.9917,61.058,60.942,61.0,89798.0
2019-12-02 09:30:00,73.19,73.33,72.99,73.04,32648.0,60.6684,60.7845,60.5026,60.5441,32648.0
2019-12-02 09:35:00,73.08,73.11,72.76,72.76,33050.0,60.5772,60.6021,60.312,60.312,33050.0
2019-12-02 09:40:00,72.75,72.75,72.53,72.55,23096.0,60.3037,60.3037,60.1213,60.1379,23096.0
2019-12-02 09:45:00,72.57,72.6,72.52,72.52,19318.0,60.1545,60.1794,60.113,60.113,19318.0
2019-12-02 09:50:00,72.53,72.58,72.39,72.42,26568.0,60.1213,60.1628,60.0053,60.0302,26568.0
2019-12-02 09:55:00,72.4,72.65,72.33,72.65,37360.0,60.0136,60.2208,59.9555,60.2208,37360.0
2019-12-02 10:00:00,72.62,72.89,72.6,72.85,5438.0,60.1959,60.4197,60.1794,60.3866,5438.0
2019-12-02 10:05:00,72.82,72.86,72.63,72.86,9206.0,60.3617,60.3949,60.2042,60.3949,9206.0
2019-12-02 10:10:00,72.91,72.94,72.88,72.9,7682.0,60.4363,60.4612,60.4115,60.428,7682.0
2019-12-02 10:15:00,72.89,72.94,72.86,72.91,19598.0,60.4197,60.4612,60.3949,60.4363,19598.0
2019-12-02 10:20:00,72.91,73.05,72.91,73.02,5938.0,60.4363,60.5524,60.4363,60.5275,5938.0
2019-12-02 10:25:00,73.02,73.03,72.97,73.0,2254.0,60.5275,60.5358,60.4861,60.5109,2254.0
2019-12-02 10:30:00,73.03,73.03,72.98,72.98,3532.0,60.5358,60.5358,60.4943,60.4943,3532.0
2019-12-02 10:35:00,72.97,72.97,72.85,72.91,5312.0,60.4861,60.4861,60.3866,60.4363,5312.0
2019-12-02 10:40:00,72.94,72.98,72.94,72.94,2800.0,60.4612,60.4943,60.4612,60.4612,2800.0
2019-12-02 10:45:00,72.95,72.95,72.85,72.85,3702.0,60.4695,60.4695,60.3866,60.3866,3702.0
2019-12-02 10:50:00,72.84,72.86,72.75,72.83,7138.0,60.3783,60.3949,60.3037,60.37,7138.0
2019-12-02 10:55:00,72.8,72.89,72.8,72.85,8460.0,60.3451,60.4197,60.3451,60.3866,8460.0
2019-12-02 11:00:00,72.87,72.96,72.81,72.96,8702.0,60.4032,60.4778,60.3534,60.4778,8702.0
2019-12-02 11:05:00,72.97,73.02,72.93,72.99,5854.0,60.4861,60.5275,60.4529,60.5026,5854.0
2019-12-02 11:10:00,73.0,73.07,72.98,73.04,6222.0,60.5109,60.5689,60.4943,60.5441,6222.0
2019-12-02 11:15:00,73.08,73.17,73.08,73.17,5912.0,60.5772,60.6518,60.5772,60.6518,5912.0
2019-12-02 11:20:00,73.17,73.2,73.14,73.16,6920.0,60.6518,60.6767,60.627,60.6436,6920.0
2019-12-02 11:25:00,73.17,73.27,73.17,73.24,4564.0,60.6518,60.7347,60.6518,60.7099,4564.0
2019-12-02 11:30:00,73.26,73.35,73.25,73.33,5936.0,60.7264,60.801,60.7182,60.7845,5936.0
2019-12-02 11:35:00,73.33,73.35,73.25,73.35,7352.0,60.7845,60.801,60.7182,60.801,7352.0
2019-12-02 11:40:00,73.34,73.36,73.28,73.33,10686.0,60.7928,60.8093,60.743,60.7845,10686.0
2019-12-02 11:45:00,73.32,73.33,73.26,73.26,3200.0,60.7762,60.7845,60.7264,60.7264,3200.0
2019-12-02 11:50:00,73.27,73.29,73.24,73.29,4000.0,60.7347,60.7513,60.7099,60.7513,4000.0
2019-12-02 11:55:00,73.28,73.31,73.19,73.21,5478.0,60.743,60.7679,60.6684,60.685,5478.0
2019-12-02 12:00:00,73.2,73.23,73.18,73.21,4536.0,60.6767,60.7016,60.6601,60.685,4536.0
2019-12-02 12:05:00,73.22,73.29,73.22,73.29,3200.0,60.6933,60.7513,60.6933,60.7513,3200.0
2019-12-02 12:10:00,73.27,73.28,73.25,73.25,3400.0,60.7347,60.743,60.7182,60.7182,3400.0
2019-12-02 12:15:00,73.26,73.27,73.23,73.23,3200.0,60.7264,60.7347,60.7016,60.7016,3200.0
2019-12-02 12:20:00,73.23,73.26,73.2,73.25,4150.0,60.7016,60.7264,60.6767,60.7182,4150.0
2019-12-02 12:25:00,73.25,73.29,73.22,73.29,6430.0,60.7182,60.7513,60.6933,60.7513,6430.0
2019-12-02 12:30:00,73.27,73.29,73.21,73.21,3920.0,60.7347,60.7513,60.685,60.685,3920.0
2019-12-02 12:35:00,73.21,73.24,73.19,73.22,9040.0,60.685,60.7099,60.6684,60.6933,9040.0
2019-12-02 12:40:00,73.21,73.27,73.19,73.25,33764.0,60.685,60.7347,60.6684,60.7182,33764.0
2019-12-02 12:45:00,73.26,73.28,73.22,73.23,7130.0,60.7264,60.743,60.6933,60.7016,7130.0
2019-12-02 12:50:00,73.22,73.26,73.19,73.22,11770.0,60.6933,60.7264,60.6684,60.6933,11770.0
2019-12-02 12:55:00,73.23,73.25,73.21,73.21,9738.0,60.7016,60.7182,60.685,60.685,9738.0
2019-12-02 13:00:00,73.22,73.3,73.22,73.28,3848.0,60.6933,60.7596,60.6933,60.743,3848.0
2019-12-02 13:05:00,73.29,73.37,73.29,73.36,5826.0,60.7513,60.8176,60.7513,60.8093,5826.0
2019-12-02 13:10:00,73.36,73.41,73.36,73.37,14446.0,60.8093,60.8508,60.8093,60.8176,14446.0
2019-12-02 13:15:00,73.38,73.44,73.38,73.41,7758.0,60.8259,60.8756,60.8259,60.8508,7758.0
2019-12-02 13:20:00,73.42,73.45,73.41,73.42,3350.0,60.8591,60.8839,60.8508,60.8591,3350.0
2019-12-02 13:25:00,73.46,73.51,73.45,73.48,11354.0,60.8922,60.9337,60.8839,60.9088,11354.0
2019-12-02 13:30:00,73.47,73.47,73.39,73.39,4130.0,60.9005,60.9005,60.8342,60.8342,4130.0
2019-12-02 13:35:00,73.39,73.4,73.38,73.38,1910.0,60.8342,60.8425,60.8259,60.8259,1910.0
2019-12-02 13:40:00,73.37,73.37,73.33,73.33,5434.0,60.8176,60.8176,60.7845,60.7845,5434.0
2019-12-02 13:45:00,73.33,73.37,73.33,73.36,8224.0,60.7845,60.8176,60.7845,60.8093,8224.0
2019-12-02 13:50:00,73.36,73.36,73.31,73.32,7486.0,60.8093,60.8093,60.7679,60.7762,7486.0
2019-12-02 13:55:00,73.33,73.33,73.31,73.31,3258.0,60.7845,60.7845,60.7679,60.7679,3258.0
2019-12-02 14:00:00,73.28,73.33,73.28,73.33,4994.0,60.743,60.7845,60.743,60.7845,4994.0
2019-12-02 14:05:00,73.33,73.33,73.3,73.32,11082.0,60.7845,60.7845,60.7596,60.7762,11082.0
2019-12-02 14:10:00,73.33,73.35,73.3,73.33,18302.0,60.7845,60.801,60.7596,60.7845,18302.0
2019-12-02 14:15:00,73.34,73.35,73.33,73.33,6458.0,60.7928,60.801,60.7845,60.7845,6458.0
2019-12-02 14:20:00,73.33,73.34,73.31,73.31,8530.0,60.7845,60.7928,60.7679,60.7679,8530.0
2019-12-02 14:25:00,73.31,73.33,73.3,73.3,6408.0,60.7679,60.7845,60.7596,60.7596,6408.0
2019-12-02 14:30:00,73.29,73.3,73.22,73.23,7744.0,60.7513,60.7596,60.6933,60.7016,7744.0
2019-12-02 14:35:00,73.23,73.25,73.23,73.24,5486.0,60.7016,60.7182,60.7016,60.7099,5486.0
2019-12-02 14:40:00,73.26,73.26,73.23,73.24,3760.0,60.7264,60.7264,60.7016,60.7099,3760.0
2019-12-02 14:45:00,73.24,73.27,73.24,73.25,5976.0,60.7099,60.7347,60.7099,60.7182,5976.0
2019-12-02 14:50:00,73.25,73.28,73.21,73.22,12512.0,60.7182,60.743,60.685,60.6933,12512.0
2019-12-02 14:55:00,73.22,73.26,73.22,73.23,5302.0,60.6933,60.7264,60.6933,60.7016,5302.0
2019-12-02 15:00:00,73.24,73.28,73.24,73.27,6188.0,60.7099,60.743,60.7099,60.7347,6188.0
2019-12-02 15:05:00,73.27,73.27,73.18,73.21,7514.0,60.7347,60.7347,60.6601,60.685,7514.0
2019-12-02 15:10:00,73.21,73.21,73.17,73.19,11778.0,60.685,60.685,60.6518,60.6684,11778.0
2019-12-02 15:15:00,73.19,73.23,73.19,73.23,5474.0,60.6684,60.7016,60.6684,60.7016,5474.0
2019-12-02 15:20:00,73.23,73.26,73.2,73.22,10838.0,60.7016,60.7264,60.6767,60.6933,10838.0
2019-12-02 15:25:00,73.21,73.27,73.21,73.26,17044.0,60.685,60.7347,60.685,60.7264,17044.0
2019-12-02 15:30:00,73.26,73.29,73.23,73.27,21852.0,60.7264,60.7513,60.7016,60.7347,21852.0
2019-12-02 15:35:00,73.26,73.35,73.26,73.31,27232.0,60.7264,60.801,60.7264,60.7679,27232.0
2019-12-02 15:40:00,73.31,73.4,73.29,73.39,19658.0,60.7679,60.8425,60.7513,60.8342,19658.0
2019-12-02 15:45:00,73.39,73.42,73.36,73.4,31346.0,60.8342,60.8591,60.8093,60.8425,31346.0
2019-12-02 15:50:00,73.4,73.41,73.32,73.33,78332.0,60.8425,60.8508,60.7762,60.7845,78332.0
2019-12-02 15:55:00,73.33,73.36,73.18,73.23,191644.0,60.7845,60.8093,60.6601,60.7016,191644.0
2019-12-03 09:30:00,73.4,73.58,73.25,73.36,37488.0,60.8425,60.9917,60.7182,60.8093,37488.0
2019-12-03 09:35:00,73.41,73.54,73.33,73.39,8042.0,60.8508,60.9585,60.7845,60.8342,8042.0
2019-12-03 09:40:00,73.45,73.49,73.44,73.49,7278.0,60.8839,60.9171,60.8756,60.9171,7278.0
2019-12-03 09:45:00,73.5,73.59,73.5,73.57,7462.0,60.9254,61.0,60.9254,60.9834,7462.0
2019-12-03 09:50:00,73.58,73.63,73.54,73.57,16738.0,60.9917,61.0331,60.9585,60.9834,16738.0
2019-12-03 09:55:00,73.55,73.58,73.38,73.47,8828.0,60.9668,60.9917,60.8259,60.9005,8828.0
2019-12-03 10:00:00,73.48,73.59,73.42,73.55,18276.0,60.9088,61.0,60.8591,60.9668,18276.0
2019-12-03 10:05:00,73.54,73.64,73.51,73.63,21940.0,60.9585,61.0414,60.9337,61.0331,21940.0
2019-12-03 10:10:00,73.67,73.74,73.64,73.74,12720.0,61.0663,61.1243,61.0414,61.1243,12720.0
2019-12-03 10:15:00,73.72,73.79,73.71,73.76,9410.0,61.1077,61.1658,61.0995,61.1409,9410.0
2019-12-03 10:20:00,73.79,73.88,73.77,73.84,8462.0,61.1658,61.2404,61.1492,61.2072,8462.0
2019-12-03 10:25:00,73.82,73.88,73.79,73.86,9764.0,61.1906,61.2404,61.1658,61.2238,9764.0
2019-12-03 10:30:00,73.87,73.88,73.8,73.8,13396.0,61.2321,61.2404,61.1741,61.1741,13396.0
2019-12-03 10:35:00,73.79,73.84,73.77,73.82,8652.0,61.1658,61.2072,61.1492,61.1906,8652.0
2019-12-03 10:40:00,73.83,73.87,73.82,73.87,3734.0,61.1989,61.2321,61.1906,61.2321,3734.0
2019-12-03 10:45:00,73.86,73.88,73.81,73.83,14718.0,61.2238,61.2404,61.1823,61.1989,14718.0
2019-12-03 10:50:00,73.82,73.83,73.78,73.81,4252.0,61.1906,61.1989,61.1575,61.1823,4252.0
2019-12-03 10:55:00,73.8,73.88,73.79,73.88,6202.0,61.1741,61.2404,61.1658,61.2404,6202.0
2019-12-03 11:00:00,73.86,73.86,73.76,73.78,9420.0,61.2238,61.2238,61.1409,61.1575,9420.0
2019-12-03 11:05:00,73.75,73.78,73.74,73.74,3820.0,61.1326,61.1575,61.1243,61.1243,3820.0
2019-12-03 11:10:00,73.75,73.78,73.75,73.76,10026.0,61.1326,61.1575,61.1326,61.1409,10026.0
2019-12-03 11:15:00,73.79,73.81,73.78,73.78,3768.0,61.1658,61.1823,61.1575,61.1575,3768.0
2019-12-03 11:20:00,73.77,73.79,73.68,73.7,3334.0,61.1492,61.1658,61.0746,61.0912,3334.0
2019-12-03 11:25:00,73.67,73.67,73.64,73.67,4474.0,61.0663,61.0663,61.0414,61.0663,4474.0
2019-12-03 11:30:00,73.66,73.81,73.66,73.81,37888.0,61.058,61.1823,61.058,61.1823,37888.0
2019-12-03 11:35:00,73.8,73.8,73.74,73.78,7384.0,61.1741,61.1741,61.1243,61.1575,7384.0
2019-12-03 11:40:00,73.77,73.78,73.74,73.76,3568.0,61.1492,61.1575,61.1243,61.1409,3568.0
2019-12-03 11:45:00,73.75,73.75,73.7,73.74,3676.0,61.1326,61.1326,61.0912,61.1243,3676.0
2019-12-03 11:50:00,73.74,73.74,73.7,73.73,17410.0,61.1243,61.1243,61.0912,61.116,17410.0
2019-12-03 11:55:00,73.72,73.74,73.71,73.72,4366.0,61.1077,61.1243,61.0995,61.1077,4366.0
2019-12-03 12:00:00,73.71,73.77,73.68,73.7,17234.0,61.0995,61.1492,61.0746,61.0912,17234.0
2019-12-03 12:05:00,73.71,73.75,73.69,73.73,13490.0,61.0995,61.1326,61.0829,61.116,13490.0
2019-12-03 12:10:00,73.75,73.83,73.75,73.78,17378.0,61.1326,61.1989,61.1326,61.1575,17378.0
2019-12-03 12:15:00,73.78,73.78,73.7,73.72,13200.0,61.1575,61.1575,61.0912,61.1077,13200.0
2019-12-03 12:20:00,73.71,73.72,73.63,73.67,13358.0,61.0995,61.1077,61.0331,61.0663,13358.0
2019-12-03 12:25:00,73.67,73.69,73.66,73.66,4768.0,61.0663,61.0829,61.058,61.058,4768.0
2019-12-03 12:30:00,73.66,73.7,73.63,73.7,7444.0,61.058,61.0912,61.0331,61.0912,7444.0
2019-12-03 12:35:00,73.72,73.74,73.66,73.69,8530.0,61.1077,61.1243,61.058,61.0829,8530.0
2019-12-03 12:40:00,73.67,73.69,73.64,73.67,7034.0,61.0663,61.0829,61.0414,61.0663,7034.0
2019-12-03 12:45:00,73.65,73.7,73.64,73.69,6410.0,61.0497,61.0912,61.0414,61.0829,6410.0
2019-12-03 12:50:00,73.69,73.69,73.66,73.69,4194.0,61.0829,61.0829,61.058,61.0829,4194.0
2019-12-03 12:55:00,73.7,73.77,73.7,73.77,6650.0,61.0912,61.1492,61.0912,61.1492,6650.0
2019-12-03 13:00:00,73.76,73.77,73.75,73.75,7676.0,61.1409,61.1492,61.1326,61.1326,7676.0
2019-12-03 13:05:00,73.76,73.76,73.75,73.75,5964.0,61.1409,61.1409,61.1326,61.1326,5964.0
2019-12-03 13:10:00,73.75,73.79,73.75,73.77,8664.0,61.1326,61.1658,61.1326,61.1492,8664.0
2019-12-03 13:15:00,73.75,73.77,73.74,73.77,6012.0,61.1326,61.1492,61.1243,61.1492,6012.0
2019-12-03 13:20:00,73.79,73.83,73.79,73.82,5422.0,61.1658,61.1989,61.1658,61.1906,5422.0
2019-12-03 13:25:00,73.8,73.83,73.79,73.83,6272.0,61.1741,61.1989,61.1658,61.1989,6272.0
2019-12-03 13:30:00,73.82,73.82,73.76,73.81,9308.0,61.1906,61.1906,61.1409,61.1823,9308.0
2019-12-03 13:35:00,73.8,73.86,73.79,73.86,9776.0,61.1741,61.2238,61.1658,61.2238,9776.0
2019-12-03 13:40:00,73.85,73.88,73.83,73.88,35762.0,61.2155,61.2404,61.1989,61.2404,35762.0
2019-12-03 13:45:00,73.88,73.91,73.83,73.83,14250.0,61.2404,61.2652,61.1989,61.1989,14250.0
2019-12-03 13:50:00,73.85,73.85,73.81,73.85,5484.0,61.2155,61.2155,61.1823,61.2155,5484.0
2019-12-03 13:55:00,73.84,73.87,73.83,73.86,9356.0,61.2072,61.2321,61.1989,61.2238,9356.0
2019-12-03 14:00:00,73.86,73.88,73.85,73.86,4676.0,61.2238,61.2404,61.2155,61.2238,4676.0
2019-12-03 14:05:00,73.84,73.85,73.83,73.83,8236.0,61.2072,61.2155,61.1989,61.1989,8236.0
2019-12-03 14:10:00,73.86,73.91,73.86,73.89,8926.0,61.2238,61.2652,61.2238,61.2487,8926.0
2019-12-03 14:15:00,73.9,73.9,73.82,73.83,8180.0,61.2569,61.2569,61.1906,61.1989,8180.0
2019-12-03 14:20:00,73.83,73.85,73.82,73.83,4338.0,61.1989,61.2155,61.1906,61.1989,4338.0
2019-12-03 14:25:00,73.83,73.85,73.82,73.84,7580.0,61.1989,61.2155,61.1906,61.2072,7580.0
2019-12-03 14:30:00,73.83,73.83,73.79,73.82,11858.0,61.1989,61.1989,61.1658,61.1906,11858.0
2019-12-03 14:35:00,73.83,73.83,73.81,73.83,5254.0,61.1989,61.1989,61.1823,61.1989,5254.0
2019-12-03 14:40:00,73.85,73.91,73.84,73.9,16106.0,61.2155,61.2652,61.2072,61.2569,16106.0
2019-12-03 14:45:00,73.89,73.89,73.86,73.86,8256.0,61.2487,61.2487,61.2238,61.2238,8256.0
2019-12-03 14:50:00,73.86,73.88,73.86,73.88,10836.0,61.2238,61.2404,61.2238,61.2404,10836.0
2019-12-03 14:55:00,73.87,73.89,73.85,73.87,11876.0,61.2321,61.2487,61.2155,61.2321,11876.0
2019-12-03 15:00:00,73.88,73.89,73.84,73.86,10162.0,61.2404,61.2487,61.2072,61.2238,10162.0
2019-12-03 15:05:00,73.88,73.89,73.85,73.89,13740.0,61.2404,61.2487,61.2155,61.2487,13740.0
2019-12-03 15:10:00,73.88,73.91,73.85,73.87,13616.0,61.2404,61.2652,61.2155,61.2321,13616.0
2019-12-03 15:15:00,73.88,73.91,73.88,73.91,13524.0,61.2404,61.2652,61.2404,61.2652,13524.0
2019-12-03 15:20:00,73.9,73.93,73.89,73.92,10144.0,61.2569,61.2818,61.2487,61.2735,10144.0
2019-12-03 15:25:00,73.92,73.93,73.9,73.92,10720.0,61.2735,61.2818,61.2569,61.2735,10720.0
2019-12-03 15:30:00,73.93,73.96,73.92,73.96,14978.0,61.2818,61.3067,61.2735,61.3067,14978.0
2019-12-03 15:35:00,73.96,73.97,73.93,73.96,21106.0,61.3067,61.315,61.2818,61.3067,21106.0
2019-12-03 15:40:00,73.96,73.96,73.86,73.86,21338.0,61.3067,61.3067,61.2238,61.2238,21338.0
2019-12-03 15:45:00,73.86,73.86,73.79,73.82,36562.0,61.2238,61.2238,61.1658,61.1906,36562.0
2019-12-03 15:50:00,73.82,73.91,73.82,73.88,50714.0,61.1906,61.2652,61.1906,61.2404,50714.0
2019-12-03 15:55:00,73.88,73.97,73.86,73.96,112964.0,61.2404,61.315,61.2238,61.3067,112964.0
2019-12-04 09:30:00,73.56,73.83,73.5,73.79,30494.0,60.9751,61.1989,60.9254,61.1658,30494.0
2019-12-04 09:35:00,73.83,73.89,73.76,73.8,7726.0,61.1989,61.2487,61.1409,61.1741,7726.0
2019-12-04 09:40:00,73.77,73.83,73.76,73.83,13482.0,61.1492,61.1989,61.1409,61.1989,13482.0
2019-12-04 09:45:00,73.83,73.83,73.72,73.81,16762.0,61.1989,61.1989,61.1077,61.1823,16762.0
2019-12-04 09:50:00,73.81,73.86,73.8,73.83,21314.0,61.1823,61.2238,61.1741,61.1989,21314.0
2019-12-04 09:55:00,73.81,73.84,73.73,73.73,14696.0,61.1823,61.2072,61.116,61.116,14696.0
2019-12-04 10:00:00,73.71,73.75,73.63,73.72,17432.0,61.0995,61.1326,61.0331,61.1077,17432.0
2019-12-04 10:05:00,73.7,73.86,73.69,73.8,12514.0,61.0912,61.2238,61.0829,61.1741,12514.0
2019-12-04 10:10:00,73.8,73.8,73.67,73.69,26424.0,61.1741,61.1741,61.0663,61.0829,26424.0
2019-12-04 10:15:00,73.71,73.77,73.65,73.76,15716.0,61.0995,61.1492,61.0497,61.1409,15716.0
2019-12-04 10:20:00,73.77,73.79,73.68,73.76,20562.0,61.1492,61.1658,61.0746,61.1409,20562.0
2019-12-04 10:25:00,73.74,73.75,73.61,73.61,6536.0,61.1243,61.1326,61.0166,61.0166,6536.0
2019-12-04 10:30:00,73.62,73.63,73.49,73.58,11800.0,61.0249,61.0331,60.9171,60.9917,11800.0
2019-12-04 10:35:00,73.58,73.67,73.57,73.66,10578.0,60.9917,61.0663,60.9834,61.058,10578.0
2019-12-04 10:40:00,73.68,73.7,73.61,73.67,7650.0,61.0746,61.0912,61.0166,61.0663,7650.0
2019-12-04 10:45:00,73.67,73.77,73.64,73.75,58598.0,61.0663,61.1492,61.0414,61.1326,58598.0
2019-12-04 10:50:00,73.74,73.77,73.69,73.74,16264.0,61.1243,61.1492,61.0829,61.1243,16264.0
2019-12-04 10:55:00,73.74,73.75,73.7,73.7,10486.0,61.1243,61.1326,61.0912,61.0912,10486.0
2019-12-04 11:00:00,73.7,73.74,73.64,73.73,11626.0,61.0912,61.1243,61.0414,61.116,11626.0
2019-12-04 11:05:00,73.73,73.84,73.73,73.82,64798.0,61.116,61.2072,61.116,61.1906,64798.0
2019-12-04 11:10:00,73.82,73.82,73.73,73.75,55460.0,61.1906,61.1906,61.116,61.1326,55460.0
2019-12-04 11:15:00,73.76,73.82,73.73,73.75,34376.0,61.1409,61.1906,61.116,61.1326,34376.0
2019-12-04 11:20:00,73.75,73.75,73.63,73.64,21704.0,61.1326,61.1326,61.0331,61.0414,21704.0
2019-12-04 11:25:00,73.64,73.7,73.6,73.64,20224.0,61.0414,61.0912,61.0083,61.0414,20224.0
2019-12-04 11:30:00,73.66,73.77,73.65,73.77,14106.0,61.058,61.1492,61.0497,61.1492,14106.0
2019-12-04 11:35:00,73.76,73.81,73.73,73.79,7472.0,61.1409,61.1823,61.116,61.1658,7472.0
2019-12-04 11:40:00,73.79,73.79,73.75,73.75,5882.0,61.1658,61.1658,61.1326,61.1326,5882.0
2019-12-04 11:45:00,73.75,73.78,73.75,73.76,4208.0,61.1326,61.1575,61.1326,61.1409,4208.0
2019-12-04 11:50:00,73.77,73.83,73.77,73.81,10274.0,61.1492,61.1989,61.1492,61.1823,10274.0
2019-12-04 11:55:00,73.79,73.8,73.77,73.77,1802.0,61.1658,61.1741,61.1492,61.1492,1802.0
2019-12-04 12:00:00,73.77,73.78,73.72,73.72,11636.0,61.1492,61.1575,61.1077,61.1077,11636.0
2019-12-04 12:05:00,73.73,73.77,73.71,73.75,16394.0,61.116,61.1492,61.0995,61.1326,16394.0
2019-12-04 12:10:00,73.75,73.75,73.72,73.73,8916.0,61.1326,61.1326,61.1077,61.116,8916.0
2019-12-04 12:15:00,73.72,73.75,73.68,73.69,13552.0,61.1077,61.1326,61.0746,61.0829,13552.0
2019-12-04 12:20:00,73.7,73.7,73.64,73.66,5918.0,61.0912,61.0912,61.0414,61.058,5918.0
2019-12-04 12:25:00,73.65,73.66,73.6,73.6,10026.0,61.0497,61.058,61.0083,61.0083,10026.0
2019-12-04 12:30:00,73.6,73.6,73.37,73.37,32166.0,61.0083,61.0083,60.8176,60.8176,32166.0
2019-12-04 12:35:00,73.36,73.44,73.3,73.44,19842.0,60.8093,60.8756,60.7596,60.8756,19842.0
2019-12-04 12:40:00,73.45,73.46,73.41,73.44,9384.0,60.8839,60.8922,60.8508,60.8756,9384.0
2019-12-04 12:45:00,73.46,73.5,73.39,73.5,23322.0,60.8922,60.9254,60.8342,60.9254,23322.0
2019-12-04 12:50:00,73.5,73.53,73.48,73.52,13650.0,60.9254,60.9502,60.9088,60.942,13650.0
2019-12-04 12:55:00,73.5,73.5,73.42,73.47,7268.0,60.9254,60.9254,60.8591,60.9005,7268.0
2019-12-04 13:00:00,73.45,73.52,73.45,73.52,29314.0,60.8839,60.942,60.8839,60.942,29314.0
2019-12-04 13:05:00,73.5,73.5,73.42,73.44,11918.0,60.9254,60.9254,60.8591,60.8756,11918.0
2019-12-04 13:10:00,73.45,73.47,73.42,73.46,16874.0,60.8839,60.9005,60.8591,60.8922,16874.0
2019-12-04 13:15:00,73.45,73.45,73.41,73.42,22088.0,60.8839,60.8839,60.8508,60.8591,22088.0
2019-12-04 13:20:00,73.43,73.47,73.39,73.39,11616.0,60.8674,60.9005,60.8342,60.8342,11616.0
2019-12-04 13:25:00,73.41,73.45,73.39,73.44,4110.0,60.8508,60.8839,60.8342,60.8756,4110.0
2019-12-04 13:30:00,73.44,73.49,73.44,73.47,8300.0,60.8756,60.9171,60.8756,60.9005,8300.0
2019-12-04 13:35:00,73.46,73.5,73.46,73.48,7242.0,60.8922,60.9254,60.8922,60.9088,7242.0
2019-12-04 13:40:00,73.5,73.54,73.48,73.53,15220.0,60.9254,60.9585,60.9088,60.9502,15220.0
2019-12-04 13:45:00,73.53,73.55,73.52,73.53,2400.0,60.9502,60.9668,60.942,60.9502,2400.0
2019-12-04 13:50:00,73.56,73.56,73.51,73.52,5004.0,60.9751,60.9751,60.9337,60.942,5004.0
2019-12-04 13:55:00,73.52,73.53,73.48,73.49,10450.0,60.942,60.9502,60.9088,60.9171,10450.0
2019-12-04 14:00:00,73.5,73.54,73.49,73.53,10498.0,60.9254,60.9585,60.9171,60.9502,10498.0
2019-12-04 14:05:00,73.53,73.55,73.53,73.53,11076.0,60.9502,60.9668,60.9502,60.9502,11076.0
2019-12-04 14:10:00,73.53,73.61,73.53,73.57,15638.0,60.9502,61.0166,60.9502,60.9834,15638.0
2019-12-04 14:15:00,73.57,73.58,73.52,73.58,6708.0,60.9834,60.9917,60.942,60.9917,6708.0
2019-12-04 14:20:00,73.58,73.67,73.58,73.67,9948.0,60.9917,61.0663,60.9917,61.0663,9948.0
2019-12-04 14:25:00,73.67,73.72,73.64,73.67,29538.0,61.0663,61.1077,61.0414,61.0663,29538.0
2019-12-04 14:30:00,73.66,73.71,73.64,73.7,39732.0,61.058,61.0995,61.0414,61.0912,39732.0
2019-12-04 14:35:00,73.72,73.78,73.7,73.77,12380.0,61.1077,61.1575,61.0912,61.1492,12380.0
2019-12-04 14:40:00,73.79,73.79,73.64,73.67,50142.0,61.1658,61.1658,61.0414,61.0663,50142.0
2019-12-04 14:45:00,73.67,73.71,73.67,73.69,14316.0,61.0663,61.0995,61.0663,61.0829,14316.0
2019-12-04 14:50:00,73.71,73.75,73.71,73.74,63078.0,61.0995,61.1326,61.0995,61.1243,63078.0
2019-12-04 14:55:00,73.74,73.74,73.66,73.67,9820.0,61.1243,61.1243,61.058,61.0663,9820.0
2019-12-04 15:00:00,73.67,73.68,73.64,73.66,14356.0,61.0663,61.0746,61.0414,61.058,14356.0
2019-12-04 15:05:00,73.66,73.69,73.66,73.67,15666.0,61.058,61.0829,61.058,61.0663,15666.0
2019-12-04 15:10:00,73.67,73.7,73.67,73.68,33344.0,61.0663,61.0912,61.0663,61.0746,33344.0
2019-12-04 15:15:00,73.68,73.71,73.64,73.67,38894.0,61.0746,61.0995,61.0414,61.0663,38894.0
2019-12-04 15:20:00,73.67,73.68,73.65,73.65,22260.0,61.0663,61.0746,61.0497,61.0497,22260.0
2019-12-04 15:25:00,73.64,73.64,73.58,73.6,25516.0,61.0414,61.0414,60.9917,61.0083,25516.0
2019-12-04 15:30:00,73.6,73.7,73.6,73.7,30622.0,61.0083,61.0912,61.0083,61.0912,30622.0
2019-12-04 15:35:00,73.7,73.72,73.67,73.67,41716.0,61.0912,61.1077,61.0663,61.0663,41716.0
2019-12-04 15:40:00,73.67,73.75,73.66,73.72,44600.0,61.0663,61.1326,61.058,61.1077,44600.0
2019-12-04 15:45:00,73.72,73.76,73.72,73.75,63336.0,61.1077,61.1409,61.1077,61.1326,63336.0
2019-12-04 15:50:00,73.75,73.81,73.75,73.77,90366.0,61.1326,61.1823,61.1326,61.1492,90366.0
2019-12-04 15:55:00,73.77,73.81,73.72,73.79,207584.0,61.1492,61.1823,61.1077,61.1658,207584.0
2019-12-05 09:30:00,73.64,73.64,73.46,73.58,19092.0,61.0414,61.0414,60.8922,60.9917,19092.0
2019-12-05 09:35:00,73.61,73.73,73.61,73.73,6840.0,61.0166,61.116,61.0166,61.116,6840.0
2019-12-05 09:40:00,73.74,73.75,73.63,73.67,8680.0,61.1243,61.1326,61.0331,61.0663,8680.0
2019-12-05 09:45:00,73.64,73.65,73.6,73.6,4300.0,61.0414,61.0497,61.0083,61.0083,4300.0
2019-12-05 09:50:00,73.6,73.62,73.57,73.58,7106.0,61.0083,61.0249,60.9834,60.9917,7106.0
2019-12-05 09:55:00,73.58,73.67,73.57,73.65,13896.0,60.9917,61.0663,60.9834,61.0497,13896.0
2019-12-05 10:00:00,73.64,73.77,73.64,73.72,10904.0,61.0414,61.1492,61.0414,61.1077,10904.0
2019-12-05 10:05:00,73.71,73.72,73.56,73.57,24658.0,61.0995,61.1077,60.9751,60.9834,24658.0
2019-12-05 10:10:00,73.58,73.58,73.51,73.51,10088.0,60.9917,60.9917,60.9337,60.9337,10088.0
2019-12-05 10:15:00,73.5,73.5,73.36,73.39,16930.0,60.9254,60.9254,60.8093,60.8342,16930.0
2019-12-05 10:20:00,73.4,73.53,73.37,73.49,12614.0,60.8425,60.9502,60.8176,60.9171,12614.0
2019-12-05 10:25:00,73.42,73.53,73.42,73.53,5764.0,60.8591,60.9502,60.8591,60.9502,5764.0
2019-12-05 10:30:00,73.54,73.56,73.52,73.55,3434.0,60.9585,60.9751,60.942,60.9668,3434.0
2019-12-05 10:35:00,73.52,73.67,73.52,73.64,32678.0,60.942,61.0663,60.942,61.0414,32678.0
2019-12-05 10:40:00,73.67,73.71,73.64,73.69,6206.0,61.0663,61.0995,61.0414,61.0829,6206.0
2019-12-05 10:45:00,73.7,73.75,73.69,73.75,6498.0,61.0912,61.1326,61.0829,61.1326,6498.0
2019-12-05 10:50:00,73.75,73.77,73.74,73.74,9558.0,61.1326,61.1492,61.1243,61.1243,9558.0
2019-12-05 10:55:00,73.74,73.76,73.64,73.64,14208.0,61.1243,61.1409,61.0414,61.0414,14208.0
2019-12-05 11:00:00,73.63,73.65,73.51,73.55,37536.0,61.0331,61.0497,60.9337,60.9668,37536.0
2019-12-05 11:05:00,73.54,73.59,73.49,73.51,11904.0,60.9585,61.0,60.9171,60.9337,11904.0
2019-12-05 11:10:00,73.54,73.56,73.5,73.52,23654.0,60.9585,60.9751,60.9254,60.942,23654.0
2019-12-05 11:15:00,73.55,73.57,73.51,73.52,48378.0,60.9668,60.9834,60.9337,60.942,48378.0
2019-12-05 11:20:00,73.52,73.55,73.5,73.52,25538.0,60.942,60.9668,60.9254,60.942,25538.0
2019-12-05 11:25:00,73.52,73.55,73.49,73.51,21962.0,60.942,60.9668,60.9171,60.9337,21962.0
2019-12-05 11:30:00,73.51,73.52,73.48,73.5,9666.0,60.9337,60.942,60.9088,60.9254,9666.0
2019-12-05 11:35:00,73.49,73.53,73.47,73.5,10782.0,60.9171,60.9502,60.9005,60.9254,10782.0
2019-12-05 11:40:00,73.52,73.61,73.51,73.6,16676.0,60.942,61.0166,60.9337,61.0083,16676.0
2019-12-05 11:45:00,73.58,73.58,73.51,73.52,5242.0,60.9917,60.9917,60.9337,60.942,5242.0
2019-12-05 11:50:00,73.54,73.55,73.51,73.51,3250.0,60.9585,60.9668,60.9337,60.9337,3250.0
2019-12-05 11:55:00,73.5,73.53,73.5,73.53,2608.0,60.9254,60.9502,60.9254,60.9502,2608.0
2019-12-05 12:00:00,73.52,73.6,73.52,73.57,5222.0,60.942,61.0083,60.942,60.9834,5222.0
2019-12-05 12:05:00,73.58,73.58,73.55,73.56,3000.0,60.9917,60.9917,60.9668,60.9751,3000.0
2019-12-05 12:10:00,73.54,73.54,73.54,73.54,1200.0,60.9585,60.9585,60.9585,60.9585,1200.0
2019-12-05 12:15:00,73.56,73.6,73.55,73.55,11926.0,60.9751,61.0083,60.9668,60.9668,11926.0
2019-12-05 12:20:00,73.56,73.57,73.54,73.55,3914.0,60.9751,60.9834,60.9585,60.9668,3914.0
2019-12-05 12:25:00,73.56,73.6,73.55,73.6,3786.0,60.9751,61.0083,60.9668,61.0083,3786.0
2019-12-05 12:30:00,73.58,73.58,73.57,73.57,8042.0,60.9917,60.9917,60.9834,60.9834,8042.0
2019-12-05 12:35:00,73.57,73.6,73.56,73.58,3300.0,60.9834,61.0083,60.9751,60.9917,3300.0
2019-12-05 12:40:00,73.61,73.63,73.59,73.62,4102.0,61.0166,61.0331,61.0,61.0249,4102.0
2019-12-05 12:45:00,73.63,73.67,73.63,73.67,7642.0,61.0331,61.0663,61.0331,61.0663,7642.0
2019-12-05 12:50:00,73.67,73.7,73.67,73.7,2276.0,61.0663,61.0912,61.0663,61.0912,2276.0
2019-12-05 12:55:00,73.71,73.75,73.71,73.72,4068.0,61.0995,61.1326,61.0995,61.1077,4068.0
2019-12-05 13:00:00,73.72,73.72,73.64,73.64,4970.0,61.1077,61.1077,61.0414,61.0414,4970.0
2019-12-05 13:05:00,73.63,73.67,73.52,73.55,47502.0,61.0331,61.0663,60.942,60.9668,47502.0
2019-12-05 13:10:00,73.55,73.61,73.51,73.55,21650.0,60.9668,61.0166,60.9337,60.9668,21650.0
2019-12-05 13:15:00,73.55,73.58,73.53,73.58,13526.0,60.9668,60.9917,60.9502,60.9917,13526.0
2019-12-05 13:20:00,73.58,73.59,73.55,73.57,5162.0,60.9917,61.0,60.9668,60.9834,5162.0
2019-12-05 13:25:00,73.59,73.59,73.57,73.58,7678.0,61.0,61.0,60.9834,60.9917,7678.0
2019-12-05 13:30:00,73.59,73.59,73.55,73.55,5168.0,61.0,61.0,60.9668,60.9668,5168.0
2019-12-05 13:35:00,73.54,73.55,73.54,73.54,2500.0,60.9585,60.9668,60.9585,60.9585,2500.0
2019-12-05 13:40:00,73.55,73.59,73.55,73.58,6952.0,60.9668,61.0,60.9668,60.9917,6952.0
2019-12-05 13:45:00,73.58,73.58,73.55,73.56,3404.0,60.9917,60.9917,60.9668,60.9751,3404.0
2019-12-05 13:50:00,73.55,73.57,73.54,73.57,12406.0,60.9668,60.9834,60.9585,60.9834,12406.0
2019-12-05 13:55:00,73.55,73.58,73.54,73.56,9026.0,60.9668,60.9917,60.9585,60.9751,9026.0
2019-12-05 14:00:00,73.56,73.56,73.52,73.54,7108.0,60.9751,60.9751,60.942,60.9585,7108.0
2019-12-05 14:05:00,73.54,73.54,73.5,73.54,10090.0,60.9585,60.9585,60.9254,60.9585,10090.0
2019-12-05 14:10:00,73.55,73.57,73.49,73.5,11364.0,60.9668,60.9834,60.9171,60.9254,11364.0
2019-12-05 14:15:00,73.49,73.49,73.46,73.47,4342.0,60.9171,60.9171,60.8922,60.9005,4342.0
2019-12-05 14:20:00,73.46,73.48,73.45,73.46,7648.0,60.8922,60.9088,60.8839,60.8922,7648.0
2019-12-05 14:25:00,73.47,73.5,73.46,73.49,8148.0,60.9005,60.9254,60.8922,60.9171,8148.0
2019-12-05 14:30:00,73.49,73.5,73.48,73.5,4026.0,60.9171,60.9254,60.9088,60.9254,4026.0
2019-12-05 14:35:00,73.5,73.57,73.49,73.57,4840.0,60.9254,60.9834,60.9171,60.9834,4840.0
2019-12-05 14:40:00,73.58,73.58,73.54,73.57,9284.0,60.9917,60.9917,60.9585,60.9834,9284.0
2019-12-05 14:45:00,73.57,73.57,73.53,73.53,3790.0,60.9834,60.9834,60.9502,60.9502,3790.0
2019-12-05 14:50:00,73.55,73.56,73.54,73.56,8550.0,60.9668,60.9751,60.9585,60.9751,8550.0
2019-12-05 14:55:00,73.55,73.56,73.48,73.48,8474.0,60.9668,60.9751,60.9088,60.9088,8474.0
2019-12-05 15:00:00,73.52,73.58,73.52,73.57,3400.0,60.942,60.9917,60.942,60.9834,3400.0
2019-12-05 15:05:00,73.56,73.56,73.53,73.54,11938.0,60.9751,60.9751,60.9502,60.9585,11938.0
2019-12-05 15:10:00,73.55,73.6,73.54,73.59,6930.0,60.9668,61.0083,60.9585,61.0,6930.0
2019-12-05 15:15:00,73.6,73.61,73.6,73.6,8540.0,61.0083,61.0166,61.0083,61.0083,8540.0
2019-12-05 15:20:00,73.6,73.61,73.56,73.58,10556.0,61.0083,61.0166,60.9751,60.9917,10556.0
2019-12-05 15:25:00,73.58,73.59,73.57,73.58,4544.0,60.9917,61.0,60.9834,60.9917,4544.0
2019-12-05 15:30:00,73.58,73.64,73.58,73.64,11052.0,60.9917,61.0414,60.9917,61.0414,11052.0
2019-12-05 15:35:00,73.64,73.64,73.53,73.54,18952.0,61.0414,61.0414,60.9502,60.9585,18952.0
2019-12-05 15:40:00,73.55,73.55,73.5,73.5,32654.0,60.9668,60.9668,60.9254,60.9254,32654.0
2019-12-05 15:45:00,73.5,73.57,73.5,73.56,24454.0,60.9254,60.9834,60.9254,60.9751,24454.0
2019-12-05 15:50:00,73.55,73.63,73.54,73.63,25726.0,60.9668,61.0331,60.9585,61.0331,25726.0
2019-12-05 15:55:00,73.63,73.71,73.57,73.7,90546.0,61.0331,61.0995,60.9834,61.0912,90546.0
2019-12-06 09:30:00,73.63,73.77,73.46,73.56,158308.0,61.0331,61.1492,60.8922,60.9751,158308.0
2019-12-06 09:35:00,73.56,73.56,73.47,73.51,7076.0,60.9751,60.9751,60.9005,60.9337,7076.0
2019-12-06 09:40:00,73.56,73.58,73.44,73.5,28914.0,60.9751,60.9917,60.8756,60.9254,28914.0
2019-12-06 09:45:00,73.56,73.56,73.41,73.42,55128.0,60.9751,60.9751,60.8508,60.8591,55128.0
2019-12-06 09:50:00,73.42,73.58,73.42,73.58,10978.0,60.8591,60.9917,60.8591,60.9917,10978.0
2019-12-06 09:55:00,73.55,73.57,73.46,73.53,55244.0,60.9668,60.9834,60.8922,60.9502,55244.0
2019-12-06 10:00:00,73.54,73.65,73.52,73.65,10010.0,60.9585,61.0497,60.942,61.0497,10010.0
2019-12-06 10:05:00,73.61,73.61,73.44,73.47,123772.0,61.0166,61.0166,60.8756,60.9005,123772.0
2019-12-06 10:10:00,73.5,73.64,73.49,73.61,11728.0,60.9254,61.0414,60.9171,61.0166,11728.0
2019-12-06 10:15:00,73.61,73.64,73.5,73.62,35186.0,61.0166,61.0414,60.9254,61.0249,35186.0
2019-12-06 10:20:00,73.58,73.63,73.56,73.58,11152.0,60.9917,61.0331,60.9751,60.9917,11152.0
2019-12-06 10:25:00,73.57,73.79,73.54,73.77,46856.0,60.9834,61.1658,60.9585,61.1492,46856.0
2019-12-06 10:30:00,73.78,73.88,73.78,73.82,43576.0,61.1575,61.2404,61.1575,61.1906,43576.0
2019-12-06 10:35:00,73.81,73.82,73.74,73.77,9384.0,61.1823,61.1906,61.1243,61.1492,9384.0
2019-12-06 10:40:00,73.78,73.83,73.78,73.8,18050.0,61.1575,61.1989,61.1575,61.1741,18050.0
2019-12-06 10:45:00,73.82,73.89,73.77,73.87,16226.0,61.1906,61.2487,61.1492,61.2321,16226.0
2019-12-06 10:50:00,73.86,73.88,73.82,73.88,25106.0,61.2238,61.2404,61.1906,61.2404,25106.0
2019-12-06 10:55:00,73.89,73.9,73.7,73.72,32126.0,61.2487,61.2569,61.0912,61.1077,32126.0
2019-12-06 11:00:00,73.73,73.74,73.65,73.67,58176.0,61.116,61.1243,61.0497,61.0663,58176.0
2019-12-06 11:05:00,73.7,73.7,73.57,73.6,57996.0,61.0912,61.0912,60.9834,61.0083,57996.0
2019-12-06 11:10:00,73.63,73.69,73.61,73.69,26414.0,61.0331,61.0829,61.0166,61.0829,26414.0
2019-12-06 11:15:00,73.68,73.68,73.61,73.63,20572.0,61.0746,61.0746,61.0166,61.0331,20572.0
2019-12-06 11:20:00,73.64,73.69,73.6,73.64,15856.0,61.0414,61.0829,61.0083,61.0414,15856.0
2019-12-06 11:25:00,73.64,73.65,73.6,73.65,12476.0,61.0414,61.0497,61.0083,61.0497,12476.0
2019-12-06 11:30:00,73.66,73.67,73.64,73.67,15566.0,61.058,61.0663,61.0414,61.0663,15566.0
2019-12-06 11:35:00,73.67,73.68,73.66,73.67,9356.0,61.0663,61.0746,61.058,61.0663,9356.0
2019-12-06 11:40:00,73.69,73.71,73.67,73.67,10812.0,61.0829,61.0995,61.0663,61.0663,10812.0
2019-12-06 11:45:00,73.67,73.71,73.67,73.69,7142.0,61.0663,61.0995,61.0663,61.0829,7142.0
2019-12-06 11:50:00,73.7,73.7,73.68,73.69,2352.0,61.0912,61.0912,61.0746,61.0829,2352.0
2019-12-06 11:55:00,73.67,73.67,73.6,73.62,5604.0,61.0663,61.0663,61.0083,61.0249,5604.0
2019-12-06 12:00:00,73.61,73.64,73.49,73.51,22898.0,61.0166,61.0414,60.9171,60.9337,22898.0
2019-12-06 12:05:00,73.52,73.54,73.46,73.46,5542.0,60.942,60.9585,60.8922,60.8922,5542.0
2019-12-06 12:10:00,73.45,73.45,73.42,73.44,7470.0,60.8839,60.8839,60.8591,60.8756,7470.0
2019-12-06 12:15:00,73.43,73.52,73.42,73.49,11050.0,60.8674,60.942,60.8591,60.9171,11050.0
2019-12-06 12:20:00,73.51,73.52,73.43,73.45,6650.0,60.9337,60.942,60.8674,60.8839,6650.0
2019-12-06 12:25:00,73.45,73.46,73.44,73.45,4236.0,60.8839,60.8922,60.8756,60.8839,4236.0
2019-12-06 12:30:00,73.45,73.45,73.39,73.4,16966.0,60.8839,60.8839,60.8342,60.8425,16966.0
2019-12-06 12:35:00,73.4,73.42,73.35,73.41,45162.0,60.8425,60.8591,60.801,60.8508,45162.0
2019-12-06 12:40:00,73.4,73.42,73.39,73.4,27908.0,60.8425,60.8591,60.8342,60.8425,27908.0
2019-12-06 12:45:00,73.41,73.42,73.37,73.39,5030.0,60.8508,60.8591,60.8176,60.8342,5030.0
2019-12-06 12:50:00,73.39,73.44,73.38,73.44,7544.0,60.8342,60.8756,60.8259,60.8756,7544.0
2019-12-06 12:55:00,73.42,73.42,73.37,73.37,8264.0,60.8591,60.8591,60.8176,60.8176,8264.0
2019-12-06 13:00:00,73.38,73.41,73.37,73.39,8348.0,60.8259,60.8508,60.8176,60.8342,8348.0
2019-12-06 13:05:00,73.38,73.38,73.31,73.33,12344.0,60.8259,60.8259,60.7679,60.7845,12344.0
2019-12-06 13:10:00,73.33,73.33,73.29,73.32,8000.0,60.7845,60.7845,60.7513,60.7762,8000.0
2019-12-06 13:15:00,73.32,73.33,73.3,73.32,5802.0,60.7762,60.7845,60.7596,60.7762,5802.0
2019-12-06 13:20:00,73.33,73.33,73.26,73.31,26768.0,60.7845,60.7845,60.7264,60.7679,26768.0
2019-12-06 13:25:00,73.31,73.36,73.3,73.36,5076.0,60.7679,60.8093,60.7596,60.8093,5076.0
2019-12-06 13:30:00,73.38,73.38,73.36,73.36,5050.0,60.8259,60.8259,60.8093,60.8093,5050.0
2019-12-06 13:35:00,73.36,73.39,73.36,73.38,11370.0,60.8093,60.8342,60.8093,60.8259,11370.0
2019-12-06 13:40:00,73.38,73.39,73.36,73.38,6188.0,60.8259,60.8342,60.8093,60.8259,6188.0
2019-12-06 13:45:00,73.38,73.39,73.37,73.38,6922.0,60.8259,60.8342,60.8176,60.8259,6922.0
2019-12-06 13:50:00,73.37,73.39,73.36,73.38,3464.0,60.8176,60.8342,60.8093,60.8259,3464.0
2019-12-06 13:55:00,73.38,73.39,73.35,73.36,10026.0,60.8259,60.8342,60.801,60.8093,10026.0
2019-12-06 14:00:00,73.36,73.36,73.35,73.35,11562.0,60.8093,60.8093,60.801,60.801,11562.0
2019-12-06 14:05:00,73.34,73.34,73.3,73.31,15022.0,60.7928,60.7928,60.7596,60.7679,15022.0
2019-12-06 14:10:00,73.3,73.3,73.23,73.29,11964.0,60.7596,60.7596,60.7016,60.7513,11964.0
2019-12-06 14:15:00,73.28,73.32,73.27,73.28,8880.0,60.743,60.7762,60.7347,60.743,8880.0
2019-12-06 14:20:00,73.27,73.3,73.27,73.29,35516.0,60.7347,60.7596,60.7347,60.7513,35516.0
2019-12-06 14:25:00,73.29,73.34,73.29,73.32,15346.0,60.7513,60.7928,60.7513,60.7762,15346.0
2019-12-06 14:30:00,73.32,73.33,73.3,73.32,17734.0,60.7762,60.7845,60.7596,60.7762,17734.0
2019-12-06 14:35:00,73.32,73.33,73.32,73.32,21308.0,60.7762,60.7845,60.7762,60.7762,21308.0
2019-12-06 14:40:00,73.32,73.37,73.32,73.34,9696.0,60.7762,60.8176,60.7762,60.7928,9696.0
2019-12-06 14:45:00,73.34,73.35,73.3,73.31,18222.0,60.7928,60.801,60.7596,60.7679,18222.0
2019-12-06 14:50:00,73.31,73.31,73.26,73.26,14270.0,60.7679,60.7679,60.7264,60.7264,14270.0
2019-12-06 14:55:00,73.26,73.26,73.22,73.22,10030.0,60.7264,60.7264,60.6933,60.6933,10030.0
2019-12-06 15:00:00,73.22,73.26,73.2,73.23,14902.0,60.6933,60.7264,60.6767,60.7016,14902.0
2019-12-06 15:05:00,73.22,73.27,73.2,73.21,18076.0,60.6933,60.7347,60.6767,60.685,18076.0
2019-12-06 15:10:00,73.2,73.24,73.17,73.23,30514.0,60.6767,60.7099,60.6518,60.7016,30514.0
2019-12-06 15:15:00,73.23,73.23,73.17,73.19,16608.0,60.7016,60.7016,60.6518,60.6684,16608.0
2019-12-06 15:20:00,73.19,73.19,73.17,73.17,19400.0,60.6684,60.6684,60.6518,60.6518,19400.0
2019-12-06 15:25:00,73.17,73.24,73.17,73.23,20984.0,60.6518,60.7099,60.6518,60.7016,20984.0
2019-12-06 15:30:00,73.22,73.32,73.19,73.22,43414.0,60.6933,60.7762,60.6684,60.6933,43414.0
2019-12-06 15:35:00,73.21,73.21,73.17,73.2,44806.0,60.685,60.685,60.6518,60.6767,44806.0
2019-12-06 15:40:00,73.2,73.21,73.17,73.17,39330.0,60.6767,60.685,60.6518,60.6518,39330.0
2019-12-06 15:45:00,73.18,73.22,73.11,73.12,48086.0,60.6601,60.6933,60.6021,60.6104,48086.0
2019-12-06 15:50:00,73.12,73.13,72.97,73.07,118528.0,60.6104,60.6187,60.4861,60.5689,118528.0
2019-12-06 15:55:00,73.06,73.07,72.89,72.91,414446.0,60.5607,60.5689,60.4197,60.4363,414446.0
2019-12-09 09:30:00,72.97,73.03,72.88,72.98,23930.0,60.4861,60.5358,60.4115,60.4943,23930.0
2019-12-09 09:35:00,72.94,73.08,72.91,73.04,18544.0,60.4612,60.5772,60.4363,60.5441,18544.0
2019-12-09 09:40:00,73.0,73.11,72.99,73.04,7200.0,60.5109,60.6021,60.5026,60.5441,7200.0
2019-12-09 09:45:00,72.98,72.98,72.86,72.91,8430.0,60.4943,60.4943,60.3949,60.4363,8430.0
2019-12-09 09:50:00,72.96,73.02,72.92,72.95,8090.0,60.4778,60.5275,60.4446,60.4695,8090.0
2019-12-09 09:55:00,72.95,73.05,72.95,73.04,11408.0,60.4695,60.5524,60.4695,60.5441,11408.0
2019-12-09 10:00:00,73.03,73.06,72.99,73.01,19800.0,60.5358,60.5607,60.5026,60.5192,19800.0
2019-12-09 10:05:00,73.01,73.05,73.0,73.05,11854.0,60.5192,60.5524,60.5109,60.5524,11854.0
2019-12-09 10:10:00,73.05,73.07,72.98,72.99,15600.0,60.5524,60.5689,60.4943,60.5026,15600.0
2019-12-09 10:15:00,73.0,73.02,72.96,72.98,14740.0,60.5109,60.5275,60.4778,60.4943,14740.0
2019-12-09 10:20:00,73.0,73.07,73.0,73.02,16762.0,60.5109,60.5689,60.5109,60.5275,16762.0
2019-12-09 10:25:00,73.02,73.07,73.02,73.05,9000.0,60.5275,60.5689,60.5275,60.5524,9000.0
2019-12-09 10:30:00,73.04,73.04,72.99,73.02,8196.0,60.5441,60.5441,60.5026,60.5275,8196.0
2019-12-09 10:35:00,73.03,73.05,73.0,73.0,12106.0,60.5358,60.5524,60.5109,60.5109,12106.0
2019-12-09 10:40:00,73.0,73.02,72.99,72.99,13160.0,60.5109,60.5275,60.5026,60.5026,13160.0
2019-12-09 10:45:00,73.01,73.03,72.99,73.0,21694.0,60.5192,60.5358,60.5026,60.5109,21694.0
2019-12-09 10:50:00,73.01,73.07,73.01,73.05,21784.0,60.5192,60.5689,60.5192,60.5524,21784.0
2019-12-09 10:55:00,73.05,73.1,73.05,73.07,17332.0,60.5524,60.5938,60.5524,60.5689,17332.0
2019-12-09 11:00:00,73.07,73.1,73.04,73.08,24720.0,60.5689,60.5938,60.5441,60.5772,24720.0
2019-12-09 11:05:00,73.07,73.08,73.02,73.04,26584.0,60.5689,60.5772,60.5275,60.5441,26584.0
2019-12-09 11:10:00,73.03,73.08,73.03,73.04,11558.0,60.5358,60.5772,60.5358,60.5441,11558.0
2019-12-09 11:15:00,73.04,73.06,73.03,73.05,5600.0,60.5441,60.5607,60.5358,60.5524,5600.0
2019-12-09 11:20:00,73.06,73.1,73.04,73.08,19256.0,60.5607,60.5938,60.5441,60.5772,19256.0
2019-12-09 11:25:00,73.1,73.17,73.1,73.13,27466.0,60.5938,60.6518,60.5938,60.6187,27466.0
2019-12-09 11:30:00,73.11,73.11,73.08,73.1,20280.0,60.6021,60.6021,60.5772,60.5938,20280.0
2019-12-09 11:35:00,73.1,73.11,73.03,73.03,6926.0,60.5938,60.6021,60.5358,60.5358,6926.0
2019-12-09 11:40:00,73.04,73.05,73.03,73.04,3280.0,60.5441,60.5524,60.5358,60.5441,3280.0
2019-12-09 11:45:00,73.01,73.08,73.01,73.06,7628.0,60.5192,60.5772,60.5192,60.5607,7628.0
2019-12-09 11:50:00,73.04,73.07,73.01,73.05,6474.0,60.5441,60.5689,60.5192,60.5524,6474.0
2019-12-09 11:55:00,73.04,73.05,73.01,73.04,6700.0,60.5441,60.5524,60.5192,60.5441,6700.0
2019-12-09 12:00:00,73.04,73.04,73.0,73.0,6378.0,60.5441,60.5441,60.5109,60.5109,6378.0
2019-12-09 12:05:00,73.01,73.01,72.98,73.01,7034.0,60.5192,60.5192,60.4943,60.5192,7034.0
2019-12-09 12:10:00,73.01,73.02,72.98,72.98,5128.0,60.5192,60.5275,60.4943,60.4943,5128.0
2019-12-09 12:15:00,72.98,73.02,72.98,73.01,4628.0,60.4943,60.5275,60.4943,60.5192,4628.0
2019-12-09 12:20:00,73.01,73.01,72.98,72.99,8984.0,60.5192,60.5192,60.4943,60.5026,8984.0
2019-12-09 12:25:00,72.98,73.0,72.98,72.99,4910.0,60.4943,60.5109,60.4943,60.5026,4910.0
2019-12-09 12:30:00,73.0,73.04,72.98,73.04,12808.0,60.5109,60.5441,60.4943,60.5441,12808.0
2019-12-09 12:35:00,73.04,73.05,73.03,73.04,11844.0,60.5441,60.5524,60.5358,60.5441,11844.0
2019-12-09 12:40:00,73.04,73.06,73.02,73.02,7376.0,60.5441,60.5607,60.5275,60.5275,7376.0
2019-12-09 12:45:00,73.02,73.02,73.0,73.02,6210.0,60.5275,60.5275,60.5109,60.5275,6210.0
2019-12-09 12:50:00,73.02,73.02,72.99,72.99,5504.0,60.5275,60.5275,60.5026,60.5026,5504.0
2019-12-09 12:55:00,73.0,73.0,72.98,73.0,5000.0,60.5109,60.5109,60.4943,60.5109,5000.0
2019-12-09 13:00:00,73.0,73.05,73.0,73.05,6892.0,60.5109,60.5524,60.5109,60.5524,6892.0
2019-12-09 13:05:00,73.04,73.04,72.99,73.0,7024.0,60.5441,60.5441,60.5026,60.5109,7024.0
2019-12-09 13:10:00,72.99,72.99,72.91,72.91,17108.0,60.5026,60.5026,60.4363,60.4363,17108.0
2019-12-09 13:15:00,72.89,72.91,72.87,72.87,12680.0,60.4197,60.4363,60.4032,60.4032,12680.0
2019-12-09 13:20:00,72.88,72.89,72.83,72.86,45932.0,60.4115,60.4197,60.37,60.3949,45932.0
2019-12-09 13:25:00,72.85,72.86,72.81,72.82,11016.0,60.3866,60.3949,60.3534,60.3617,11016.0
2019-12-09 13:30:00,72.83,72.83,72.8,72.8,11934.0,60.37,60.37,60.3451,60.3451,11934.0
2019-12-09 13:35:00,72.8,72.83,72.79,72.82,15728.0,60.3451,60.37,60.3369,60.3617,15728.0
2019-12-09 13:40:00,72.83,72.83,72.82,72.83,11758.0,60.37,60.37,60.3617,60.37,11758.0
2019-12-09 13:45:00,72.83,72.83,72.8,72.82,11032.0,60.37,60.37,60.3451,60.3617,11032.0
2019-12-09 13:50:00,72.82,72.82,72.76,72.78,17348.0,60.3617,60.3617,60.312,60.3286,17348.0
2019-12-09 13:55:00,72.78,72.8,72.78,72.78,10298.0,60.3286,60.3451,60.3286,60.3286,10298.0
2019-12-09 14:00:00,72.78,72.78,72.71,72.71,16144.0,60.3286,60.3286,60.2705,60.2705,16144.0
2019-12-09 14:05:00,72.71,72.72,72.66,72.67,18894.0,60.2705,60.2788,60.2291,60.2374,18894.0
2019-12-09 14:10:00,72.64,72.66,72.6,72.65,22712.0,60.2125,60.2291,60.1794,60.2208,22712.0
2019-12-09 14:15:00,72.65,72.71,72.65,72.71,18024.0,60.2208,60.2705,60.2208,60.2705,18024.0
2019-12-09 14:20:00,72.69,72.77,72.69,72.76,53446.0,60.254,60.3203,60.254,60.312,53446.0
2019-12-09 14:25:00,72.76,72.77,72.75,72.76,11746.0,60.312,60.3203,60.3037,60.312,11746.0
2019-12-09 14:30:00,72.76,72.77,72.72,72.74,19128.0,60.312,60.3203,60.2788,60.2954,19128.0
2019-12-09 14:35:00,72.73,72.76,72.73,72.74,19696.0,60.2871,60.312,60.2871,60.2954,19696.0
2019-12-09 14:40:00,72.74,72.76,72.73,72.76,46700.0,60.2954,60.312,60.2871,60.312,46700.0
2019-12-09 14:45:00,72.76,72.83,72.76,72.83,14758.0,60.312,60.37,60.312,60.37,14758.0
2019-12-09 14:50:00,72.83,72.85,72.82,72.83,11826.0,60.37,60.3866,60.3617,60.37,11826.0
2019-12-09 14:55:00,72.84,72.87,72.83,72.83,12076.0,60.3783,60.4032,60.37,60.37,12076.0
2019-12-09 15:00:00,72.83,72.83,72.81,72.82,22706.0,60.37,60.37,60.3534,60.3617,22706.0
2019-12-09 15:05:00,72.82,72.82,72.79,72.81,18482.0,60.3617,60.3617,60.3369,60.3534,18482.0
2019-12-09 15:10:00,72.82,72.83,72.8,72.83,28830.0,60.3617,60.37,60.3451,60.37,28830.0
2019-12-09 15:15:00,72.83,72.85,72.82,72.82,29838.0,60.37,60.3866,60.3617,60.3617,29838.0
2019-12-09 15:20:00,72.83,72.83,72.81,72.82,22036.0,60.37,60.37,60.3534,60.3617,22036.0
2019-12-09 15:25:00,72.82,72.83,72.82,72.82,17242.0,60.3617,60.37,60.3617,60.3617,17242.0
2019-12-09 15:30:00,72.82,72.82,72.76,72.76,23532.0,60.3617,60.3617,60.312,60.312,23532.0
2019-12-09 15:35:00,72.76,72.84,72.76,72.82,40520.0,60.312,60.3783,60.312,60.3617,40520.0
2019-12-09 15:40:00,72.83,72.84,72.81,72.82,48392.0,60.37,60.3783,60.3534,60.3617,48392.0
2019-12-09 15:45:00,72.82,72.87,72.81,72.86,54024.0,60.3617,60.4032,60.3534,60.3949,54024.0
2019-12-09 15:50:00,72.86,72.89,72.84,72.88,48858.0,60.3949,60.4197,60.3783,60.4115,48858.0
2019-12-09 15:55:00,72.89,72.95,72.86,72.92,164356.0,60.4197,60.4695,60.3949,60.4446,164356.0
2019-12-10 09:30:00,73.1,73.24,72.95,73.23,28098.0,60.5938,60.7099,60.4695,60.7016,28098.0
2019-12-10 09:35:00,73.32,73.39,73.14,73.32,21290.0,60.7762,60.8342,60.627,60.7762,21290.0
2019-12-10 09:40:00,73.38,73.38,73.25,73.28,12758.0,60.8259,60.8259,60.7182,60.743,12758.0
2019-12-10 09:45:00,73.24,73.37,73.21,73.25,23034.0,60.7099,60.8176,60.685,60.7182,23034.0
2019-12-10 09:50:00,73.31,73.32,73.18,73.21,4430.0,60.7679,60.7762,60.6601,60.685,4430.0
2019-12-10 09:55:00,73.19,73.22,73.17,73.21,24784.0,60.6684,60.6933,60.6518,60.685,24784.0
2019-12-10 10:00:00,73.21,73.25,73.17,73.21,41444.0,60.685,60.7182,60.6518,60.685,41444.0
2019-12-10 10:05:00,73.21,73.36,73.18,73.22,30702.0,60.685,60.8093,60.6601,60.6933,30702.0
2019-12-10 10:10:00,73.2,73.26,73.2,73.22,38922.0,60.6767,60.7264,60.6767,60.6933,38922.0
2019-12-10 10:15:00,73.23,73.41,73.23,73.39,15686.0,60.7016,60.8508,60.7016,60.8342,15686.0
2019-12-10 10:20:00,73.4,73.41,73.33,73.36,10446.0,60.8425,60.8508,60.7845,60.8093,10446.0
2019-12-10 10:25:00,73.36,73.36,73.32,73.33,25154.0,60.8093,60.8093,60.7762,60.7845,25154.0
2019-12-10 10:30:00,73.32,73.33,73.27,73.29,19692.0,60.7762,60.7845,60.7347,60.7513,19692.0
2019-12-10 10:35:00,73.28,73.37,73.27,73.34,8888.0,60.743,60.8176,60.7347,60.7928,8888.0
2019-12-10 10:40:00,73.35,73.37,73.32,73.33,6446.0,60.801,60.8176,60.7762,60.7845,6446.0
2019-12-10 10:45:00,73.33,73.43,73.33,73.35,26066.0,60.7845,60.8674,60.7845,60.801,26066.0
2019-12-10 10:50:00,73.36,73.39,73.33,73.39,16554.0,60.8093,60.8342,60.7845,60.8342,16554.0
2019-12-10 10:55:00,73.4,73.5,73.39,73.44,20568.0,60.8425,60.9254,60.8342,60.8756,20568.0
2019-12-10 11:00:00,73.44,73.51,73.42,73.49,32754.0,60.8756,60.9337,60.8591,60.9171,32754.0
2019-12-10 11:05:00,73.5,73.7,73.5,73.69,43322.0,60.9254,61.0912,60.9254,61.0829,43322.0
2019-12-10 11:10:00,73.7,73.72,73.65,73.7,22010.0,61.0912,61.1077,61.0497,61.0912,22010.0
2019-12-10 11:15:00,73.72,73.8,73.69,73.8,27368.0,61.1077,61.1741,61.0829,61.1741,27368.0
2019-12-10 11:20:00,73.79,73.81,73.7,73.72,18116.0,61.1658,61.1823,61.0912,61.1077,18116.0
2019-12-10 11:25:00,73.74,73.82,73.74,73.79,5850.0,61.1243,61.1906,61.1243,61.1658,5850.0
2019-12-10 11:30:00,73.8,73.82,73.76,73.77,21534.0,61.1741,61.1906,61.1409,61.1492,21534.0
2019-12-10 11:35:00,73.79,73.8,73.75,73.77,4300.0,61.1658,61.1741,61.1326,61.1492,4300.0
2019-12-10 11:40:00,73.76,73.89,73.76,73.89,8918.0,61.1409,61.2487,61.1409,61.2487,8918.0
2019-12-10 11:45:00,73.92,73.92,73.86,73.86,13764.0,61.2735,61.2735,61.2238,61.2238,13764.0
2019-12-10 11:50:00,73.87,73.88,73.81,73.86,19818.0,61.2321,61.2404,61.1823,61.2238,19818.0
2019-12-10 11:55:00,73.85,73.91,73.83,73.88,33118.0,61.2155,61.2652,61.1989,61.2404,33118.0
2019-12-10 12:00:00,73.85,73.91,73.83,73.88,14986.0,61.2155,61.2652,61.1989,61.2404,14986.0
2019-12-10 12:05:00,73.89,73.93,73.83,73.89,42626.0,61.2487,61.2818,61.1989,61.2487,42626.0
2019-12-10 12:10:00,73.9,73.92,73.89,73.91,14380.0,61.2569,61.2735,61.2487,61.2652,14380.0
2019-12-10 12:15:00,73.9,73.92,73.89,73.89,12294.0,61.2569,61.2735,61.2487,61.2487,12294.0
2019-12-10 12:20:00,73.91,73.92,73.86,73.86,3428.0,61.2652,61.2735,61.2238,61.2238,3428.0
2019-12-10 12:25:00,73.86,73.91,73.86,73.89,3000.0,61.2238,61.2652,61.2238,61.2487,3000.0
2019-12-10 12:30:00,73.91,73.91,73.83,73.85,6808.0,61.2652,61.2652,61.1989,61.2155,6808.0
2019-12-10 12:35:00,73.82,73.85,73.82,73.85,3990.0,61.1906,61.2155,61.1906,61.2155,3990.0
2019-12-10 12:40:00,73.85,73.86,73.82,73.83,4800.0,61.2155,61.2238,61.1906,61.1989,4800.0
2019-12-10 12:45:00,73.83,73.83,73.8,73.81,8732.0,61.1989,61.1989,61.1741,61.1823,8732.0
2019-12-10 12:50:00,73.81,73.81,73.78,73.8,3420.0,61.1823,61.1823,61.1575,61.1741,3420.0
2019-12-10 12:55:00,73.79,73.88,73.79,73.87,10110.0,61.1658,61.2404,61.1658,61.2321,10110.0
2019-12-10 13:00:00,73.87,73.89,73.86,73.88,5196.0,61.2321,61.2487,61.2238,61.2404,5196.0
2019-12-10 13:05:00,73.88,73.89,73.82,73.85,10104.0,61.2404,61.2487,61.1906,61.2155,10104.0
2019-12-10 13:10:00,73.86,73.91,73.85,73.86,10072.0,61.2238,61.2652,61.2155,61.2238,10072.0
2019-12-10 13:15:00,73.87,73.87,73.77,73.77,12056.0,61.2321,61.2321,61.1492,61.1492,12056.0
2019-12-10 13:20:00,73.77,73.81,73.76,73.81,4984.0,61.1492,61.1823,61.1409,61.1823,4984.0
2019-12-10 13:25:00,73.81,73.81,73.74,73.79,96564.0,61.1823,61.1823,61.1243,61.1658,96564.0
2019-12-10 13:30:00,73.79,73.87,73.79,73.86,3782.0,61.1658,61.2321,61.1658,61.2238,3782.0
2019-12-10 13:35:00,73.86,73.86,73.81,73.85,6940.0,61.2238,61.2238,61.1823,61.2155,6940.0
2019-12-10 13:40:00,73.86,73.91,73.85,73.89,5708.0,61.2238,61.2652,61.2155,61.2487,5708.0
2019-12-10 13:45:00,73.89,73.9,73.85,73.85,3950.0,61.2487,61.2569,61.2155,61.2155,3950.0
2019-12-10 13:50:00,73.86,73.87,73.85,73.86,3378.0,61.2238,61.2321,61.2155,61.2238,3378.0
2019-12-10 13:55:00,73.87,73.88,73.86,73.86,5488.0,61.2321,61.2404,61.2238,61.2238,5488.0
2019-12-10 14:00:00,73.88,73.94,73.88,73.88,22028.0,61.2404,61.2901,61.2404,61.2404,22028.0
2019-12-10 14:05:00,73.88,73.92,73.88,73.89,6220.0,61.2404,61.2735,61.2404,61.2487,6220.0
2019-12-10 14:10:00,73.89,73.92,73.89,73.9,6760.0,61.2487,61.2735,61.2487,61.2569,6760.0
2019-12-10 14:15:00,73.89,73.93,73.88,73.93,8506.0,61.2487,61.2818,61.2404,61.2818,8506.0
2019-12-10 14:20:00,73.92,73.95,73.92,73.94,9734.0,61.2735,61.2984,61.2735,61.2901,9734.0
2019-12-10 14:25:00,73.94,73.94,73.92,73.92,4606.0,61.2901,61.2901,61.2735,61.2735,4606.0
2019-12-10 14:30:00,73.92,73.96,73.92,73.93,15064.0,61.2735,61.3067,61.2735,61.2818,15064.0
2019-12-10 14:35:00,73.92,73.94,73.92,73.92,5586.0,61.2735,61.2901,61.2735,61.2735,5586.0
2019-12-10 14:40:00,73.94,73.94,73.86,73.88,9544.0,61.2901,61.2901,61.2238,61.2404,9544.0
2019-12-10 14:45:00,73.86,73.86,73.83,73.83,6452.0,61.2238,61.2238,61.1989,61.1989,6452.0
2019-12-10 14:50:00,73.83,73.86,73.82,73.83,24074.0,61.1989,61.2238,61.1906,61.1989,24074.0
2019-12-10 14:55:00,73.8,73.85,73.79,73.84,4798.0,61.1741,61.2155,61.1658,61.2072,4798.0
2019-12-10 15:00:00,73.84,73.84,73.78,73.79,9652.0,61.2072,61.2072,61.1575,61.1658,9652.0
2019-12-10 15:05:00,73.78,73.8,73.77,73.77,6594.0,61.1575,61.1741,61.1492,61.1492,6594.0
2019-12-10 15:10:00,73.8,73.85,73.79,73.84,15350.0,61.1741,61.2155,61.1658,61.2072,15350.0
2019-12-10 15:15:00,73.84,73.85,73.79,73.82,9360.0,61.2072,61.2155,61.1658,61.1906,9360.0
2019-12-10 15:20:00,73.81,73.83,73.79,73.8,6682.0,61.1823,61.1989,61.1658,61.1741,6682.0
2019-12-10 15:25:00,73.81,73.83,73.79,73.81,8972.0,61.1823,61.1989,61.1658,61.1823,8972.0
2019-12-10 15:30:00,73.8,73.8,73.66,73.66,16362.0,61.1741,61.1741,61.058,61.058,16362.0
2019-12-10 15:35:00,73.64,73.65,73.58,73.58,30498.0,61.0414,61.0497,60.9917,60.9917,30498.0
2019-12-10 15:40:00,73.57,73.68,73.57,73.67,29914.0,60.9834,61.0746,60.9834,61.0663,29914.0
2019-12-10 15:45:00,73.66,73.77,73.65,73.76,28468.0,61.058,61.1492,61.0497,61.1409,28468.0
2019-12-10 15:50:00,73.76,73.77,73.72,73.73,41446.0,61.1409,61.1492,61.1077,61.116,41446.0
2019-12-10 15:55:00,73.72,73.77,73.69,73.74,154242.0,61.1077,61.1492,61.0829,61.1243,154242.0
2019-12-11 09:30:00,73.59,73.67,73.54,73.63,43468.0,61.0,61.0663,60.9585,61.0331,43468.0
2019-12-11 09:35:00,73.56,73.67,73.56,73.65,9262.0,60.9751,61.0663,60.9751,61.0497,9262.0
2019-12-11 09:40:00,73.63,73.72,73.61,73.67,75342.0,61.0331,61.1077,61.0166,61.0663,75342.0
2019-12-11 09:45:00,73.68,73.74,73.64,73.74,10882.0,61.0746,61.1243,61.0414,61.1243,10882.0
2019-12-11 09:50:00,73.79,73.82,73.75,73.77,12000.0,61.1658,61.1906,61.1326,61.1492,12000.0
2019-12-11 09:55:00,73.77,73.85,73.73,73.85,12426.0,61.1492,61.2155,61.116,61.2155,12426.0
2019-12-11 10:00:00,73.85,73.92,73.81,73.89,17984.0,61.2155,61.2735,61.1823,61.2487,17984.0
2019-12-11 10:05:00,73.89,73.96,73.89,73.91,5400.0,61.2487,61.3067,61.2487,61.2652,5400.0
2019-12-11 10:10:00,73.92,73.93,73.82,73.82,3400.0,61.2735,61.2818,61.1906,61.1906,3400.0
2019-12-11 10:15:00,73.82,73.92,73.81,73.89,38012.0,61.1906,61.2735,61.1823,61.2487,38012.0
2019-12-11 10:20:00,73.88,73.89,73.8,73.85,11016.0,61.2404,61.2487,61.1741,61.2155,11016.0
2019-12-11 10:25:00,73.84,73.88,73.76,73.77,6004.0,61.2072,61.2404,61.1409,61.1492,6004.0
2019-12-11 10:30:00,73.78,73.82,73.74,73.78,7662.0,61.1575,61.1906,61.1243,61.1575,7662.0
2019-12-11 10:35:00,73.77,73.8,73.76,73.78,13776.0,61.1492,61.1741,61.1409,61.1575,13776.0
2019-12-11 10:40:00,73.77,73.83,73.77,73.81,7702.0,61.1492,61.1989,61.1492,61.1823,7702.0
2019-12-11 10:45:00,73.82,73.87,73.81,73.87,29946.0,61.1906,61.2321,61.1823,61.2321,29946.0
2019-12-11 10:50:00,73.87,73.91,73.82,73.83,11216.0,61.2321,61.2652,61.1906,61.1989,11216.0
2019-12-11 10:55:00,73.81,73.82,73.77,73.8,9204.0,61.1823,61.1906,61.1492,61.1741,9204.0
2019-12-11 11:00:00,73.8,73.8,73.71,73.77,9720.0,61.1741,61.1741,61.0995,61.1492,9720.0
2019-12-11 11:05:00,73.77,73.8,73.75,73.78,10196.0,61.1492,61.1741,61.1326,61.1575,10196.0
2019-12-11 11:10:00,73.79,73.82,73.76,73.78,6000.0,61.1658,61.1906,61.1409,61.1575,6000.0
2019-12-11 11:15:00,73.78,73.81,73.74,73.76,8900.0,61.1575,61.1823,61.1243,61.1409,8900.0
2019-12-11 11:20:00,73.78,73.8,73.73,73.76,15298.0,61.1575,61.1741,61.116,61.1409,15298.0
2019-12-11 11:25:00,73.76,73.81,73.76,73.78,14940.0,61.1409,61.1823,61.1409,61.1575,14940.0
2019-12-11 11:30:00,73.79,73.82,73.76,73.81,6328.0,61.1658,61.1906,61.1409,61.1823,6328.0
2019-12-11 11:35:00,73.82,73.89,73.82,73.89,7012.0,61.1906,61.2487,61.1906,61.2487,7012.0
2019-12-11 11:40:00,73.88,73.89,73.86,73.86,6258.0,61.2404,61.2487,61.2238,61.2238,6258.0
2019-12-11 11:45:00,73.88,73.89,73.86,73.89,2000.0,61.2404,61.2487,61.2238,61.2487,2000.0
2019-12-11 11:50:00,73.89,73.9,73.86,73.88,11650.0,61.2487,61.2569,61.2238,61.2404,11650.0
2019-12-11 11:55:00,73.91,73.91,73.83,73.84,6002.0,61.2652,61.2652,61.1989,61.2072,6002.0
2019-12-11 12:00:00,73.83,73.84,73.81,73.81,6200.0,61.1989,61.2072,61.1823,61.1823,6200.0
2019-12-11 12:05:00,73.82,73.84,73.82,73.82,5412.0,61.1906,61.2072,61.1906,61.1906,5412.0
2019-12-11 12:10:00,73.82,73.82,73.76,73.8,42940.0,61.1906,61.1906,61.1409,61.1741,42940.0
2019-12-11 12:15:00,73.79,73.86,73.78,73.86,12322.0,61.1658,61.2238,61.1575,61.2238,12322.0
2019-12-11 12:20:00,73.86,73.87,73.84,73.85,5300.0,61.2238,61.2321,61.2072,61.2155,5300.0
2019-12-11 12:25:00,73.85,73.87,73.83,73.84,8472.0,61.2155,61.2321,61.1989,61.2072,8472.0
2019-12-11 12:30:00,73.85,73.85,73.82,73.83,9252.0,61.2155,61.2155,61.1906,61.1989,9252.0
2019-12-11 12:35:00,73.83,73.85,73.79,73.83,11664.0,61.1989,61.2155,61.1658,61.1989,11664.0
2019-12-11 12:40:00,73.86,73.86,73.82,73.85,4140.0,61.2238,61.2238,61.1906,61.2155,4140.0
2019-12-11 12:45:00,73.86,73.88,73.83,73.88,12696.0,61.2238,61.2404,61.1989,61.2404,12696.0
2019-12-11 12:50:00,73.89,73.95,73.87,73.89,9948.0,61.2487,61.2984,61.2321,61.2487,9948.0
2019-12-11 12:55:00,73.86,73.86,73.82,73.84,5606.0,61.2238,61.2238,61.1906,61.2072,5606.0
2019-12-11 13:00:00,73.83,73.84,73.78,73.78,12268.0,61.1989,61.2072,61.1575,61.1575,12268.0
2019-12-11 13:05:00,73.78,73.78,73.75,73.75,10800.0,61.1575,61.1575,61.1326,61.1326,10800.0
2019-12-11 13:10:00,73.75,73.83,73.75,73.82,7682.0,61.1326,61.1989,61.1326,61.1906,7682.0
2019-12-11 13:15:00,73.83,73.85,73.8,73.84,20378.0,61.1989,61.2155,61.1741,61.2072,20378.0
2019-12-11 13:20:00,73.85,73.89,73.78,73.81,28536.0,61.2155,61.2487,61.1575,61.1823,28536.0
2019-12-11 13:25:00,73.79,73.83,73.76,73.8,11584.0,61.1658,61.1989,61.1409,61.1741,11584.0
2019-12-11 13:30:00,73.78,73.79,73.73,73.79,11018.0,61.1575,61.1658,61.116,61.1658,11018.0
2019-12-11 13:35:00,73.78,73.8,73.76,73.79,12260.0,61.1575,61.1741,61.1409,61.1658,12260.0
2019-12-11 13:40:00,73.8,73.89,73.8,73.87,9672.0,61.1741,61.2487,61.1741,61.2321,9672.0
2019-12-11 13:45:00,73.86,73.91,73.85,73.91,15082.0,61.2238,61.2652,61.2155,61.2652,15082.0
2019-12-11 13:50:00,73.91,73.96,73.9,73.91,12188.0,61.2652,61.3067,61.2569,61.2652,12188.0
2019-12-11 13:55:00,73.91,73.98,73.91,73.94,8060.0,61.2652,61.3233,61.2652,61.2901,8060.0
2019-12-11 14:00:00,73.94,73.95,73.91,73.94,11736.0,61.2901,61.2984,61.2652,61.2901,11736.0
2019-12-11 14:05:00,73.92,73.96,73.92,73.95,26378.0,61.2735,61.3067,61.2735,61.2984,26378.0
2019-12-11 14:10:00,73.97,74.06,73.97,74.02,21106.0,61.315,61.3896,61.315,61.3564,21106.0
2019-12-11 14:15:00,74.02,74.09,74.02,74.06,13954.0,61.3564,61.4144,61.3564,61.3896,13954.0
2019-12-11 14:20:00,74.08,74.08,73.95,74.03,35188.0,61.4062,61.4062,61.2984,61.3647,35188.0
2019-12-11 14:25:00,74.03,74.08,74.02,74.07,26840.0,61.3647,61.4062,61.3564,61.3979,26840.0
2019-12-11 14:30:00,74.07,74.1,74.05,74.07,19400.0,61.3979,61.4227,61.3813,61.3979,19400.0
2019-12-11 14:35:00,74.06,74.11,74.03,74.09,17280.0,61.3896,61.431,61.3647,61.4144,17280.0
2019-12-11 14:40:00,74.1,74.2,74.07,74.17,15544.0,61.4227,61.5056,61.3979,61.4808,15544.0
2019-12-11 14:45:00,74.17,74.24,74.17,74.22,18148.0,61.4808,61.5388,61.4808,61.5222,18148.0
2019-12-11 14:50:00,74.24,74.31,74.17,74.31,25478.0,61.5388,61.5968,61.4808,61.5968,25478.0
2019-12-11 14:55:00,74.31,74.36,74.29,74.31,11296.0,61.5968,61.6383,61.5802,61.5968,11296.0
2019-12-11 15:00:00,74.32,74.34,74.24,74.26,15336.0,61.6051,61.6217,61.5388,61.5554,15336.0
2019-12-11 15:05:00,74.28,74.3,74.26,74.28,10158.0,61.5719,61.5885,61.5554,61.5719,10158.0
2019-12-11 15:10:00,74.28,74.28,74.22,74.22,10798.0,61.5719,61.5719,61.5222,61.5222,10798.0
2019-12-11 15:15:00,74.2,74.2,74.13,74.16,14412.0,61.5056,61.5056,61.4476,61.4725,14412.0
2019-12-11 15:20:00,74.16,74.2,74.14,74.16,13764.0,61.4725,61.5056,61.4559,61.4725,13764.0
2019-12-11 15:25:00,74.17,74.2,74.17,74.17,10250.0,61.4808,61.5056,61.4808,61.4808,10250.0
2019-12-11 15:30:00,74.17,74.2,74.15,74.19,12102.0,61.4808,61.5056,61.4642,61.4973,12102.0
2019-12-11 15:35:00,74.17,74.2,74.17,74.18,17450.0,61.4808,61.5056,61.4808,61.489,17450.0
2019-12-11 15:40:00,74.17,74.18,74.11,74.13,32336.0,61.4808,61.489,61.431,61.4476,32336.0
2019-12-11 15:45:00,74.13,74.24,74.12,74.19,37626.0,61.4476,61.5388,61.4393,61.4973,37626.0
2019-12-11 15:50:00,74.2,74.36,74.2,74.35,77362.0,61.5056,61.6383,61.5056,61.63,77362.0
2019-12-11 15:55:00,74.35,74.4,74.33,74.39,134348.0,61.63,61.6714,61.6134,61.6631,134348.0
2019-12-12 09:30:00,74.27,74.45,74.2,74.26,15796.0,61.5636,61.7129,61.5056,61.5554,15796.0
2019-12-12 09:35:00,74.25,74.39,74.19,74.36,14504.0,61.5471,61.6631,61.4973,61.6383,14504.0
2019-12-12 09:40:00,74.27,74.28,74.09,74.09,3404.0,61.5636,61.5719,61.4144,61.4144,3404.0
2019-12-12 09:45:00,74.06,74.13,74.01,74.13,7404.0,61.3896,61.4476,61.3481,61.4476,7404.0
2019-12-12 09:50:00,74.18,74.19,74.03,74.08,14238.0,61.489,61.4973,61.3647,61.4062,14238.0
2019-12-12 09:55:00,74.09,74.17,74.08,74.17,29128.0,61.4144,61.4808,61.4062,61.4808,29128.0
2019-12-12 10:00:00,74.16,74.22,74.07,74.13,17682.0,61.4725,61.5222,61.3979,61.4476,17682.0
2019-12-12 10:05:00,74.1,74.11,73.95,74.03,21184.0,61.4227,61.431,61.2984,61.3647,21184.0
2019-12-12 10:10:00,74.01,74.21,73.97,74.2,12558.0,61.3481,61.5139,61.315,61.5056,12558.0
2019-12-12 10:15:00,74.19,74.19,74.02,74.02,34198.0,61.4973,61.4973,61.3564,61.3564,34198.0
2019-12-12 10:20:00,74.02,74.05,73.94,74.05,60658.0,61.3564,61.3813,61.2901,61.3813,60658.0
2019-12-12 10:25:00,74.04,74.06,73.99,74.06,13926.0,61.373,61.3896,61.3316,61.3896,13926.0
2019-12-12 10:30:00,74.07,74.14,74.03,74.13,79970.0,61.3979,61.4559,61.3647,61.4476,79970.0
2019-12-12 10:35:00,74.14,74.26,74.14,74.25,9072.0,61.4559,61.5554,61.4559,61.5471,9072.0
2019-12-12 10:40:00,74.22,74.23,74.08,74.08,5266.0,61.5222,61.5305,61.4062,61.4062,5266.0
2019-12-12 10:45:00,74.1,74.1,73.95,73.95,14442.0,61.4227,61.4227,61.2984,61.2984,14442.0
2019-12-12 10:50:00,73.97,73.98,73.92,73.95,12566.0,61.315,61.3233,61.2735,61.2984,12566.0
2019-12-12 10:55:00,73.97,74.01,73.93,73.98,17252.0,61.315,61.3481,61.2818,61.3233,17252.0
2019-12-12 11:00:00,73.99,74.11,73.99,74.1,116492.0,61.3316,61.431,61.3316,61.4227,116492.0
2019-12-12 11:05:00,74.11,74.16,74.11,74.12,12050.0,61.431,61.4725,61.431,61.4393,12050.0
2019-12-12 11:10:00,74.09,74.16,74.08,74.16,17480.0,61.4144,61.4725,61.4062,61.4725,17480.0
2019-12-12 11:15:00,74.18,74.22,74.13,74.15,11464.0,61.489,61.5222,61.4476,61.4642,11464.0
2019-12-12 11:20:00,74.19,74.19,74.11,74.11,20064.0,61.4973,61.4973,61.431,61.431,20064.0
2019-12-12 11:25:00,74.13,74.17,74.11,74.14,14588.0,61.4476,61.4808,61.431,61.4559,14588.0
2019-12-12 11:30:00,74.15,74.19,74.15,74.15,10896.0,61.4642,61.4973,61.4642,61.4642,10896.0
2019-12-12 11:35:00,74.16,74.19,74.16,74.17,9986.0,61.4725,61.4973,61.4725,61.4808,9986.0
2019-12-12 11:40:00,74.16,74.21,74.14,74.21,13374.0,61.4725,61.5139,61.4559,61.5139,13374.0
2019-12-12 11:45:00,74.2,74.2,74.14,74.15,19768.0,61.5056,61.5056,61.4559,61.4642,19768.0
2019-12-12 11:50:00,74.14,74.17,74.14,74.14,19392.0,61.4559,61.4808,61.4559,61.4559,19392.0
2019-12-12 11:55:00,74.14,74.2,74.11,74.14,12654.0,61.4559,61.5056,61.431,61.4559,12654.0
2019-12-12 12:00:00,74.15,74.17,74.14,74.15,25848.0,61.4642,61.4808,61.4559,61.4642,25848.0
2019-12-12 12:05:00,74.14,74.16,74.11,74.11,33568.0,61.4559,61.4725,61.431,61.431,33568.0
2019-12-12 12:10:00,74.09,74.14,74.08,74.08,19452.0,61.4144,61.4559,61.4062,61.4062,19452.0
2019-12-12 12:15:00,74.08,74.09,74.03,74.03,48414.0,61.4062,61.4144,61.3647,61.3647,48414.0
2019-12-12 12:20:00,74.03,74.03,73.95,73.96,30448.0,61.3647,61.3647,61.2984,61.3067,30448.0
2019-12-12 12:25:00,73.95,73.96,73.91,73.94,8208.0,61.2984,61.3067,61.2652,61.2901,8208.0
2019-12-12 12:30:00,73.93,73.96,73.88,73.95,12630.0,61.2818,61.3067,61.2404,61.2984,12630.0
2019-12-12 12:35:00,73.94,73.95,73.84,73.86,9316.0,61.2901,61.2984,61.2072,61.2238,9316.0
2019-12-12 12:40:00,73.85,73.86,73.81,73.82,5034.0,61.2155,61.2238,61.1823,61.1906,5034.0
2019-12-12 12:45:00,73.82,73.89,73.82,73.85,7630.0,61.1906,61.2487,61.1906,61.2155,7630.0
2019-12-12 12:50:00,73.83,73.83,73.69,73.69,35318.0,61.1989,61.1989,61.0829,61.0829,35318.0
2019-12-12 12:55:00,73.7,73.7,73.6,73.61,5592.0,61.0912,61.0912,61.0083,61.0166,5592.0
2019-12-12 13:00:00,73.61,73.64,73.61,73.63,7904.0,61.0166,61.0414,61.0166,61.0331,7904.0
2019-12-12 13:05:00,73.63,73.64,73.6,73.63,24022.0,61.0331,61.0414,61.0083,61.0331,24022.0
2019-12-12 13:10:00,73.64,73.74,73.64,73.73,15338.0,61.0414,61.1243,61.0414,61.116,15338.0
2019-12-12 13:15:00,73.72,73.72,73.68,73.72,10250.0,61.1077,61.1077,61.0746,61.1077,10250.0
2019-12-12 13:20:00,73.72,73.74,73.66,73.66,9762.0,61.1077,61.1243,61.058,61.058,9762.0
2019-12-12 13:25:00,73.67,73.71,73.66,73.66,12408.0,61.0663,61.0995,61.058,61.058,12408.0
2019-12-12 13:30:00,73.67,73.67,73.59,73.59,31756.0,61.0663,61.0663,61.0,61.0,31756.0
2019-12-12 13:35:00,73.61,73.61,73.55,73.56,12688.0,61.0166,61.0166,60.9668,60.9751,12688.0
2019-12-12 13:40:00,73.56,73.58,73.51,73.55,41124.0,60.9751,60.9917,60.9337,60.9668,41124.0
2019-12-12 13:45:00,73.54,73.59,73.51,73.51,16338.0,60.9585,61.0,60.9337,60.9337,16338.0
2019-12-12 13:50:00,73.51,73.53,73.48,73.48,20762.0,60.9337,60.9502,60.9088,60.9088,20762.0
2019-12-12 13:55:00,73.48,73.48,73.38,73.42,13688.0,60.9088,60.9088,60.8259,60.8591,13688.0
2019-12-12 14:00:00,73.42,73.42,73.35,73.36,12032.0,60.8591,60.8591,60.801,60.8093,12032.0
2019-12-12 14:05:00,73.35,73.35,73.26,73.27,57282.0,60.801,60.801,60.7264,60.7347,57282.0
2019-12-12 14:10:00,73.26,73.33,73.25,73.32,14958.0,60.7264,60.7845,60.7182,60.7762,14958.0
2019-12-12 14:15:00,73.33,73.44,73.33,73.39,10522.0,60.7845,60.8756,60.7845,60.8342,10522.0
2019-12-12 14:20:00,73.4,73.42,73.37,73.41,9608.0,60.8425,60.8591,60.8176,60.8508,9608.0
2019-12-12 14:25:00,73.39,73.42,73.36,73.41,14484.0,60.8342,60.8591,60.8093,60.8508,14484.0
2019-12-12 14:30:00,73.42,73.55,73.4,73.43,18942.0,60.8591,60.9668,60.8425,60.8674,18942.0
2019-12-12 14:35:00,73.42,73.44,73.35,73.39,16820.0,60.8591,60.8756,60.801,60.8342,16820.0
2019-12-12 14:40:00,73.39,73.42,73.36,73.39,9022.0,60.8342,60.8591,60.8093,60.8342,9022.0
2019-12-12 14:45:00,73.38,73.39,73.3,73.31,11216.0,60.8259,60.8342,60.7596,60.7679,11216.0
2019-12-12 14:50:00,73.3,73.36,73.27,73.36,13264.0,60.7596,60.8093,60.7347,60.8093,13264.0
2019-12-12 14:55:00,73.36,73.36,73.32,73.36,14450.0,60.8093,60.8093,60.7762,60.8093,14450.0
2019-12-12 15:00:00,73.36,73.47,73.35,73.46,13520.0,60.8093,60.9005,60.801,60.8922,13520.0
2019-12-12 15:05:00,73.46,73.54,73.45,73.52,26840.0,60.8922,60.9585,60.8839,60.942,26840.0
2019-12-12 15:10:00,73.52,73.52,73.44,73.47,15198.0,60.942,60.942,60.8756,60.9005,15198.0
2019-12-12 15:15:00,73.46,73.53,73.45,73.52,13716.0,60.8922,60.9502,60.8839,60.942,13716.0
2019-12-12 15:20:00,73.54,73.54,73.42,73.42,14362.0,60.9585,60.9585,60.8591,60.8591,14362.0
2019-12-12 15:25:00,73.42,73.5,73.42,73.47,49056.0,60.8591,60.9254,60.8591,60.9005,49056.0
2019-12-12 15:30:00,73.47,73.51,73.44,73.46,16674.0,60.9005,60.9337,60.8756,60.8922,16674.0
2019-12-12 15:35:00,73.48,73.55,73.44,73.52,43570.0,60.9088,60.9668,60.8756,60.942,43570.0
2019-12-12 15:40:00,73.51,73.64,73.51,73.64,63092.0,60.9337,61.0414,60.9337,61.0414,63092.0
2019-12-12 15:45:00,73.64,73.7,73.61,73.63,106936.0,61.0414,61.0912,61.0166,61.0331,106936.0
2019-12-12 15:50:00,73.64,73.76,73.63,73.64,79188.0,61.0414,61.1409,61.0331,61.0414,79188.0
2019-12-12 15:55:00,73.64,73.64,73.42,73.44,367624.0,61.0414,61.0414,60.8591,60.8756,367624.0
2019-12-13 09:30:00,73.29,73.49,73.29,73.42,19650.0,60.7513,60.9171,60.7513,60.8591,19650.0
2019-12-13 09:35:00,73.36,73.46,73.35,73.35,2000.0,60.8093,60.8922,60.801,60.801,2000.0
2019-12-13 09:40:00,73.31,73.33,73.23,73.26,6194.0,60.7679,60.7845,60.7016,60.7264,6194.0
2019-12-13 09:45:00,73.24,73.27,73.2,73.27,1600.0,60.7099,60.7347,60.6767,60.7347,1600.0
2019-12-13 09:50:00,73.27,73.47,73.25,73.45,15558.0,60.7347,60.9005,60.7182,60.8839,15558.0
2019-12-13 09:55:00,73.44,73.5,73.44,73.49,6032.0,60.8756,60.9254,60.8756,60.9171,6032.0
2019-12-13 10:00:00,73.46,73.47,73.29,73.33,11362.0,60.8922,60.9005,60.7513,60.7845,11362.0
2019-12-13 10:05:00,73.33,73.36,73.21,73.26,14882.0,60.7845,60.8093,60.685,60.7264,14882.0
2019-12-13 10:10:00,73.25,73.29,73.2,73.21,12508.0,60.7182,60.7513,60.6767,60.685,12508.0
2019-12-13 10:15:00,73.22,73.27,73.19,73.25,11586.0,60.6933,60.7347,60.6684,60.7182,11586.0
2019-12-13 10:20:00,73.24,73.27,73.2,73.25,11138.0,60.7099,60.7347,60.6767,60.7182,11138.0
2019-12-13 10:25:00,73.25,73.36,73.24,73.36,10492.0,60.7182,60.8093,60.7099,60.8093,10492.0
2019-12-13 10:30:00,73.35,73.51,73.35,73.49,6200.0,60.801,60.9337,60.801,60.9171,6200.0
2019-12-13 10:35:00,73.51,73.55,73.49,73.54,13676.0,60.9337,60.9668,60.9171,60.9585,13676.0
2019-12-13 10:40:00,73.52,73.55,73.45,73.47,7262.0,60.942,60.9668,60.8839,60.9005,7262.0
2019-12-13 10:45:00,73.48,73.53,73.47,73.51,11312.0,60.9088,60.9502,60.9005,60.9337,11312.0
2019-12-13 10:50:00,73.58,73.63,73.55,73.61,5172.0,60.9917,61.0331,60.9668,61.0166,5172.0
2019-12-13 10:55:00,73.6,73.62,73.56,73.61,8456.0,61.0083,61.0249,60.9751,61.0166,8456.0
2019-12-13 11:00:00,73.6,73.75,73.6,73.72,23758.0,61.0083,61.1326,61.0083,61.1077,23758.0
2019-12-13 11:05:00,73.75,73.82,73.71,73.82,11422.0,61.1326,61.1906,61.0995,61.1906,11422.0
2019-12-13 11:10:00,73.8,73.87,73.79,73.87,11692.0,61.1741,61.2321,61.1658,61.2321,11692.0
2019-12-13 11:15:00,73.87,74.03,73.85,74.02,37540.0,61.2321,61.3647,61.2155,61.3564,37540.0
2019-12-13 11:20:00,74.02,74.18,74.02,74.07,32928.0,61.3564,61.489,61.3564,61.3979,32928.0
2019-12-13 11:25:00,74.06,74.11,74.04,74.11,7904.0,61.3896,61.431,61.373,61.431,7904.0
2019-12-13 11:30:00,74.07,74.11,74.02,74.08,5374.0,61.3979,61.431,61.3564,61.4062,5374.0
2019-12-13 11:35:00,74.11,74.21,74.11,74.15,41860.0,61.431,61.5139,61.431,61.4642,41860.0
2019-12-13 11:40:00,74.13,74.19,74.06,74.13,58988.0,61.4476,61.4973,61.3896,61.4476,58988.0
2019-12-13 11:45:00,74.14,74.2,74.12,74.16,11024.0,61.4559,61.5056,61.4393,61.4725,11024.0
2019-12-13 11:50:00,74.15,74.17,74.06,74.08,13000.0,61.4642,61.4808,61.3896,61.4062,13000.0
2019-12-13 11:55:00,74.08,74.17,74.05,74.17,13940.0,61.4062,61.4808,61.3813,61.4808,13940.0
2019-12-13 12:00:00,74.17,74.19,74.15,74.16,8370.0,61.4808,61.4973,61.4642,61.4725,8370.0
2019-12-13 12:05:00,74.16,74.21,74.16,74.2,12100.0,61.4725,61.5139,61.4725,61.5056,12100.0
2019-12-13 12:10:00,74.21,74.21,74.17,74.17,13508.0,61.5139,61.5139,61.4808,61.4808,13508.0
2019-12-13 12:15:00,74.19,74.21,74.18,74.2,10692.0,61.4973,61.5139,61.489,61.5056,10692.0
2019-12-13 12:20:00,74.21,74.21,74.19,74.2,7646.0,61.5139,61.5139,61.4973,61.5056,7646.0
2019-12-13 12:25:00,74.21,74.24,74.2,74.2,15416.0,61.5139,61.5388,61.5056,61.5056,15416.0
2019-12-13 12:30:00,74.18,74.2,74.08,74.08,6352.0,61.489,61.5056,61.4062,61.4062,6352.0
2019-12-13 12:35:00,74.12,74.13,74.07,74.08,7314.0,61.4393,61.4476,61.3979,61.4062,7314.0
2019-12-13 12:40:00,74.08,74.09,74.03,74.06,5562.0,61.4062,61.4144,61.3647,61.3896,5562.0
2019-12-13 12:45:00,74.07,74.11,74.06,74.11,4980.0,61.3979,61.431,61.3896,61.431,4980.0
2019-12-13 12:50:00,74.11,74.14,74.1,74.11,4854.0,61.431,61.4559,61.4227,61.431,4854.0
2019-12-13 12:55:00,74.1,74.16,74.1,74.16,9612.0,61.4227,61.4725,61.4227,61.4725,9612.0
2019-12-13 13:00:00,74.17,74.18,74.14,74.17,4748.0,61.4808,61.489,61.4559,61.4808,4748.0
2019-12-13 13:05:00,74.17,74.19,74.14,74.19,8818.0,61.4808,61.4973,61.4559,61.4973,8818.0
2019-12-13 13:10:00,74.19,74.21,74.16,74.18,5242.0,61.4973,61.5139,61.4725,61.489,5242.0
2019-12-13 13:15:00,74.21,74.22,74.2,74.2,11814.0,61.5139,61.5222,61.5056,61.5056,11814.0
2019-12-13 13:20:00,74.21,74.27,74.21,74.26,23544.0,61.5139,61.5636,61.5139,61.5554,23544.0
2019-12-13 13:25:00,74.25,74.36,74.25,74.34,23780.0,61.5471,61.6383,61.5471,61.6217,23780.0
2019-12-13 13:30:00,74.33,74.36,74.31,74.32,6444.0,61.6134,61.6383,61.5968,61.6051,6444.0
2019-12-13 13:35:00,74.32,74.33,74.3,74.31,6354.0,61.6051,61.6134,61.5885,61.5968,6354.0
2019-12-13 13:40:00,74.31,74.32,74.28,74.28,5494.0,61.5968,61.6051,61.5719,61.5719,5494.0
2019-12-13 13:45:00,74.28,74.3,74.26,74.28,3762.0,61.5719,61.5885,61.5554,61.5719,3762.0
2019-12-13 13:50:00,74.27,74.31,74.25,74.26,6102.0,61.5636,61.5968,61.5471,61.5554,6102.0
2019-12-13 13:55:00,74.27,74.31,74.24,74.3,4588.0,61.5636,61.5968,61.5388,61.5885,4588.0
2019-12-13 14:00:00,74.31,74.38,74.31,74.38,8542.0,61.5968,61.6548,61.5968,61.6548,8542.0
2019-12-13 14:05:00,74.36,74.36,74.33,74.36,3804.0,61.6383,61.6383,61.6134,61.6383,3804.0
2019-12-13 14:10:00,74.36,74.42,74.34,74.42,13142.0,61.6383,61.688,61.6217,61.688,13142.0
2019-12-13 14:15:00,74.42,74.45,74.41,74.41,7938.0,61.688,61.7129,61.6797,61.6797,7938.0
2019-12-13 14:20:00,74.42,74.42,74.4,74.4,4722.0,61.688,61.688,61.6714,61.6714,4722.0
2019-12-13 14:25:00,74.41,74.41,74.38,74.38,4534.0,61.6797,61.6797,61.6548,61.6548,4534.0
2019-12-13 14:30:00,74.37,74.43,74.35,74.42,8280.0,61.6465,61.6963,61.63,61.688,8280.0
2019-12-13 14:35:00,74.43,74.45,74.42,74.44,4248.0,61.6963,61.7129,61.688,61.7046,4248.0
2019-12-13 14:40:00,74.42,74.43,74.42,74.42,10232.0,61.688,61.6963,61.688,61.688,10232.0
2019-12-13 14:45:00,74.42,74.44,74.41,74.43,12500.0,61.688,61.7046,61.6797,61.6963,12500.0
2019-12-13 14:50:00,74.42,74.43,74.38,74.39,7870.0,61.688,61.6963,61.6548,61.6631,7870.0
2019-12-13 14:55:00,74.4,74.42,74.38,74.42,5534.0,61.6714,61.688,61.6548,61.688,5534.0
2019-12-13 15:00:00,74.41,74.47,74.41,74.45,10842.0,61.6797,61.7294,61.6797,61.7129,10842.0
2019-12-13 15:05:00,74.46,74.49,74.46,74.47,9066.0,61.7211,61.746,61.7211,61.7294,9066.0
2019-12-13 15:10:00,74.48,74.52,74.47,74.49,7638.0,61.7377,61.7709,61.7294,61.746,7638.0
2019-12-13 15:15:00,74.49,74.54,74.46,74.52,9982.0,61.746,61.7875,61.7211,61.7709,9982.0
2019-12-13 15:20:00,74.51,74.53,74.46,74.48,9664.0,61.7626,61.7792,61.7211,61.7377,9664.0
2019-12-13 15:25:00,74.49,74.51,74.49,74.5,4400.0,61.746,61.7626,61.746,61.7543,4400.0
2019-12-13 15:30:00,74.5,74.5,74.43,74.46,14308.0,61.7543,61.7543,61.6963,61.7211,14308.0
2019-12-13 15:35:00,74.45,74.45,74.39,74.42,12516.0,61.7129,61.7129,61.6631,61.688,12516.0
2019-12-13 15:40:00,74.42,74.44,74.38,74.38,9302.0,61.688,61.7046,61.6548,61.6548,9302.0
2019-12-13 15:45:00,74.39,74.41,74.35,74.39,28580.0,61.6631,61.6797,61.63,61.6631,28580.0
2019-12-13 15:50:00,74.38,74.42,74.36,74.39,23280.0,61.6548,61.688,61.6383,61.6631,23280.0
2019-12-13 15:55:00,74.39,74.42,74.35,74.39,99000.0,61.6631,61.688,61.63,61.6631,99000.0
2019-12-16 09:30:00,74.53,74.85,74.38,74.83,66640.0,61.7792,62.0444,61.6548,62.0278,66640.0
2019-12-16 09:35:00,74.83,74.83,74.47,74.47,14332.0,62.0278,62.0278,61.7294,61.7294,14332.0
2019-12-16 09:40:00,74.51,74.52,74.42,74.49,17738.0,61.7626,61.7709,61.688,61.746,17738.0
2019-12-16 09:45:00,74.48,74.5,74.39,74.39,25758.0,61.7377,61.7543,61.6631,61.6631,25758.0
2019-12-16 09:50:00,74.38,74.62,74.36,74.57,58702.0,61.6548,61.8538,61.6383,61.8123,58702.0
2019-12-16 09:55:00,74.56,74.58,74.46,74.56,66854.0,61.804,61.8206,61.7211,61.804,66854.0
2019-12-16 10:00:00,74.56,74.57,74.44,74.49,15824.0,61.804,61.8123,61.7046,61.746,15824.0
2019-12-16 10:05:00,74.51,74.57,74.47,74.5,19328.0,61.7626,61.8123,61.7294,61.7543,19328.0
2019-12-16 10:10:00,74.5,74.5,74.43,74.45,12718.0,61.7543,61.7543,61.6963,61.7129,12718.0
2019-12-16 10:15:00,74.46,74.5,74.45,74.47,14218.0,61.7211,61.7543,61.7129,61.7294,14218.0
2019-12-16 10:20:00,74.47,74.51,74.47,74.49,9194.0,61.7294,61.7626,61.7294,61.746,9194.0
2019-12-16 10:25:00,74.49,74.5,74.46,74.46,13346.0,61.746,61.7543,61.7211,61.7211,13346.0
2019-12-16 10:30:00,74.46,74.47,74.42,74.44,21202.0,61.7211,61.7294,61.688,61.7046,21202.0
2019-12-16 10:35:00,74.45,74.54,74.45,74.53,8460.0,61.7129,61.7875,61.7129,61.7792,8460.0
2019-12-16 10:40:00,74.53,74.58,74.51,74.56,255648.0,61.7792,61.8206,61.7626,61.804,255648.0
2019-12-16 10:45:00,74.56,74.63,74.54,74.56,14710.0,61.804,61.8621,61.7875,61.804,14710.0
2019-12-16 10:50:00,74.56,74.59,74.47,74.47,41246.0,61.804,61.8289,61.7294,61.7294,41246.0
2019-12-16 10:55:00,74.47,74.5,74.46,74.47,28640.0,61.7294,61.7543,61.7211,61.7294,28640.0
2019-12-16 11:00:00,74.47,74.5,74.46,74.48,60306.0,61.7294,61.7543,61.7211,61.7377,60306.0
2019-12-16 11:05:00,74.49,74.54,74.49,74.52,10440.0,61.746,61.7875,61.746,61.7709,10440.0
2019-12-16 11:10:00,74.52,74.55,74.52,74.52,26712.0,61.7709,61.7957,61.7709,61.7709,26712.0
2019-12-16 11:15:00,74.52,74.52,74.39,74.39,42062.0,61.7709,61.7709,61.6631,61.6631,42062.0
2019-12-16 11:20:00,74.41,74.41,74.36,74.36,20384.0,61.6797,61.6797,61.6383,61.6383,20384.0
2019-12-16 11:25:00,74.39,74.45,74.38,74.42,9264.0,61.6631,61.7129,61.6548,61.688,9264.0
2019-12-16 11:30:00,74.42,74.42,74.38,74.41,13788.0,61.688,61.688,61.6548,61.6797,13788.0
2019-12-16 11:35:00,74.41,74.49,74.41,74.49,13322.0,61.6797,61.746,61.6797,61.746,13322.0
2019-12-16 11:40:00,74.5,74.61,74.5,74.55,20914.0,61.7543,61.8455,61.7543,61.7957,20914.0
2019-12-16 11:45:00,74.56,74.61,74.55,74.6,31266.0,61.804,61.8455,61.7957,61.8372,31266.0
2019-12-16 11:50:00,74.61,74.61,74.5,74.58,30432.0,61.8455,61.8455,61.7543,61.8206,30432.0
2019-12-16 11:55:00,74.58,74.6,74.55,74.6,85186.0,61.8206,61.8372,61.7957,61.8372,85186.0
2019-12-16 12:00:00,74.6,74.78,74.6,74.75,39968.0,61.8372,61.9864,61.8372,61.9615,39968.0
2019-12-16 12:05:00,74.77,74.77,74.72,74.74,14370.0,61.9781,61.9781,61.9367,61.9532,14370.0
2019-12-16 12:10:00,74.75,74.82,74.74,74.79,9976.0,61.9615,62.0196,61.9532,61.9947,9976.0
2019-12-16 12:15:00,74.79,74.81,74.76,74.78,12032.0,61.9947,62.0113,61.9698,61.9864,12032.0
2019-12-16 12:20:00,74.78,74.81,74.78,74.79,27730.0,61.9864,62.0113,61.9864,61.9947,27730.0
2019-12-16 12:25:00,74.79,74.8,74.76,74.78,19630.0,61.9947,62.003,61.9698,61.9864,19630.0
2019-12-16 12:30:00,74.78,74.87,74.78,74.86,28428.0,61.9864,62.061,61.9864,62.0527,28428.0
2019-12-16 12:35:00,74.86,74.88,74.85,74.85,10068.0,62.0527,62.0693,62.0444,62.0444,10068.0
2019-12-16 12:40:00,74.85,74.96,74.85,74.95,15898.0,62.0444,62.1356,62.0444,62.1273,15898.0
2019-12-16 12:45:00,74.94,74.98,74.89,74.94,27842.0,62.119,62.1522,62.0776,62.119,27842.0
2019-12-16 12:50:00,74.92,74.96,74.92,74.94,8324.0,62.1024,62.1356,62.1024,62.119,8324.0
2019-12-16 12:55:00,74.93,74.94,74.91,74.94,11768.0,62.1107,62.119,62.0942,62.119,11768.0
2019-12-16 13:00:00,74.94,74.94,74.91,74.92,7826.0,62.119,62.119,62.0942,62.1024,7826.0
2019-12-16 13:05:00,74.92,74.94,74.91,74.93,9528.0,62.1024,62.119,62.0942,62.1107,9528.0
2019-12-16 13:10:00,74.93,74.93,74.86,74.88,10018.0,62.1107,62.1107,62.0527,62.0693,10018.0
2019-12-16 13:15:00,74.87,74.92,74.86,74.92,9710.0,62.061,62.1024,62.0527,62.1024,9710.0
2019-12-16 13:20:00,74.92,74.97,74.9,74.96,12584.0,62.1024,62.1439,62.0859,62.1356,12584.0
2019-12-16 13:25:00,74.97,74.97,74.94,74.95,7892.0,62.1439,62.1439,62.119,62.1273,7892.0
2019-12-16 13:30:00,74.95,74.97,74.95,74.95,6726.0,62.1273,62.1439,62.1273,62.1273,6726.0
2019-12-16 13:35:00,74.96,74.97,74.94,74.95,9202.0,62.1356,62.1439,62.119,62.1273,9202.0
2019-12-16 13:40:00,74.95,74.99,74.95,74.96,9648.0,62.1273,62.1605,62.1273,62.1356,9648.0
2019-12-16 13:45:00,74.98,75.01,74.96,74.99,55020.0,62.1522,62.177,62.1356,62.1605,55020.0
2019-12-16 13:50:00,74.98,75.01,74.97,75.0,16008.0,62.1522,62.177,62.1439,62.1688,16008.0
2019-12-16 13:55:00,75.0,75.01,74.97,74.98,10658.0,62.1688,62.177,62.1439,62.1522,10658.0
2019-12-16 14:00:00,74.98,75.01,74.97,74.98,11788.0,62.1522,62.177,62.1439,62.1522,11788.0
2019-12-16 14:05:00,74.97,75.01,74.95,74.99,14170.0,62.1439,62.177,62.1273,62.1605,14170.0
2019-12-16 14:10:00,74.97,74.98,74.91,74.91,9808.0,62.1439,62.1522,62.0942,62.0942,9808.0
2019-12-16 14:15:00,74.92,74.95,74.91,74.93,9094.0,62.1024,62.1273,62.0942,62.1107,9094.0
2019-12-16 14:20:00,74.94,74.95,74.92,74.95,8928.0,62.119,62.1273,62.1024,62.1273,8928.0
2019-12-16 14:25:00,74.95,74.99,74.95,74.97,14322.0,62.1273,62.1605,62.1273,62.1439,14322.0
2019-12-16 14:30:00,74.97,75.02,74.96,75.01,45150.0,62.1439,62.1853,62.1356,62.177,45150.0
2019-12-16 14:35:00,75.01,75.1,75.0,75.1,20902.0,62.177,62.2516,62.1688,62.2516,20902.0
2019-12-16 14:40:00,75.1,75.14,75.06,75.14,12424.0,62.2516,62.2848,62.2185,62.2848,12424.0
2019-12-16 14:45:00,75.14,75.17,75.13,75.16,31678.0,62.2848,62.3097,62.2765,62.3014,31678.0
2019-12-16 14:50:00,75.16,75.17,75.12,75.17,17514.0,62.3014,62.3097,62.2682,62.3097,17514.0
2019-12-16 14:55:00,75.17,75.25,75.16,75.24,17504.0,62.3097,62.376,62.3014,62.3677,17504.0
2019-12-16 15:00:00,75.23,75.28,75.22,75.28,11140.0,62.3594,62.4009,62.3511,62.4009,11140.0
2019-12-16 15:05:00,75.28,75.28,75.21,75.23,12986.0,62.4009,62.4009,62.3428,62.3594,12986.0
2019-12-16 15:10:00,75.22,75.3,75.22,75.3,12178.0,62.3511,62.4174,62.3511,62.4174,12178.0
2019-12-16 15:15:00,75.3,75.31,75.25,75.27,18892.0,62.4174,62.4257,62.376,62.3926,18892.0
2019-12-16 15:20:00,75.27,75.32,75.25,75.27,14650.0,62.3926,62.434,62.376,62.3926,14650.0
2019-12-16 15:25:00,75.28,75.32,75.27,75.32,12372.0,62.4009,62.434,62.3926,62.434,12372.0
2019-12-16 15:30:00,75.32,75.36,75.29,75.35,24258.0,62.434,62.4672,62.4091,62.4589,24258.0
2019-12-16 15:35:00,75.35,75.39,75.33,75.39,42252.0,62.4589,62.492,62.4423,62.492,42252.0
2019-12-16 15:40:00,75.38,75.39,75.34,75.34,30414.0,62.4837,62.492,62.4506,62.4506,30414.0
2019-12-16 15:45:00,75.34,75.34,75.29,75.29,46246.0,62.4506,62.4506,62.4091,62.4091,46246.0
2019-12-16 15:50:00,75.29,75.34,75.26,75.26,88768.0,62.4091,62.4506,62.3843,62.3843,88768.0
2019-12-16 15:55:00,75.25,75.35,75.22,75.32,161892.0,62.376,62.4589,62.3511,62.434,161892.0
2019-12-17 09:30:00,75.38,75.4,75.1,75.4,51758.0,62.4837,62.5003,62.2516,62.5003,51758.0
2019-12-17 09:35:00,75.43,75.54,75.33,75.54,50794.0,62.5252,62.6164,62.4423,62.6164,50794.0
2019-12-17 09:40:00,75.56,75.61,75.49,75.61,5282.0,62.633,62.6744,62.5749,62.6744,5282.0
2019-12-17 09:45:00,75.57,75.64,75.57,75.62,11118.0,62.6412,62.6993,62.6412,62.6827,11118.0
2019-12-17 09:50:00,75.69,75.71,75.61,75.67,10060.0,62.7407,62.7573,62.6744,62.7241,10060.0
2019-12-17 09:55:00,75.65,75.67,75.57,75.6,14088.0,62.7076,62.7241,62.6412,62.6661,14088.0
2019-12-17 10:00:00,75.58,75.6,75.53,75.59,5826.0,62.6495,62.6661,62.6081,62.6578,5826.0
2019-12-17 10:05:00,75.61,75.65,75.57,75.65,11504.0,62.6744,62.7076,62.6412,62.7076,11504.0
2019-12-17 10:10:00,75.64,75.67,75.64,75.67,6458.0,62.6993,62.7241,62.6993,62.7241,6458.0
2019-12-17 10:15:00,75.67,75.78,75.65,75.78,20986.0,62.7241,62.8153,62.7076,62.8153,20986.0
2019-12-17 10:20:00,75.76,75.83,75.73,75.8,9158.0,62.7987,62.8568,62.7739,62.8319,9158.0
2019-12-17 10:25:00,75.8,75.81,75.66,75.68,20720.0,62.8319,62.8402,62.7158,62.7324,20720.0
2019-12-17 10:30:00,75.71,75.72,75.56,75.63,14004.0,62.7573,62.7656,62.633,62.691,14004.0
2019-12-17 10:35:00,75.63,75.63,75.53,75.53,12028.0,62.691,62.691,62.6081,62.6081,12028.0
2019-12-17 10:40:00,75.56,75.58,75.42,75.52,16908.0,62.633,62.6495,62.5169,62.5998,16908.0
2019-12-17 10:45:00,75.51,75.54,75.5,75.52,4548.0,62.5915,62.6164,62.5832,62.5998,4548.0
2019-12-17 10:50:00,75.52,75.6,75.52,75.6,8820.0,62.5998,62.6661,62.5998,62.6661,8820.0
2019-12-17 10:55:00,75.61,75.62,75.55,75.57,10608.0,62.6744,62.6827,62.6247,62.6412,10608.0
2019-12-17 11:00:00,75.57,75.63,75.57,75.63,12806.0,62.6412,62.691,62.6412,62.691,12806.0
2019-12-17 11:05:00,75.63,75.63,75.58,75.61,15588.0,62.691,62.691,62.6495,62.6744,15588.0
2019-12-17 11:10:00,75.61,75.66,75.56,75.6,14630.0,62.6744,62.7158,62.633,62.6661,14630.0
2019-12-17 11:15:00,75.61,75.61,75.54,75.54,10260.0,62.6744,62.6744,62.6164,62.6164,10260.0
2019-12-17 11:20:00,75.55,75.61,75.55,75.58,5724.0,62.6247,62.6744,62.6247,62.6495,5724.0
2019-12-17 11:25:00,75.57,75.6,75.56,75.58,5244.0,62.6412,62.6661,62.633,62.6495,5244.0
2019-12-17 11:30:00,75.64,75.68,75.63,75.63,8652.0,62.6993,62.7324,62.691,62.691,8652.0
2019-12-17 11:35:00,75.66,75.66,75.58,75.63,5066.0,62.7158,62.7158,62.6495,62.691,5066.0
2019-12-17 11:40:00,75.63,75.67,75.6,75.6,7802.0,62.691,62.7241,62.6661,62.6661,7802.0
2019-12-17 11:45:00,75.51,75.52,75.49,75.52,2980.0,62.5915,62.5998,62.5749,62.5998,2980.0
2019-12-17 11:50:00,75.51,75.53,75.47,75.52,13090.0,62.5915,62.6081,62.5583,62.5998,13090.0
2019-12-17 11:55:00,75.49,75.49,75.38,75.38,4038.0,62.5749,62.5749,62.4837,62.4837,4038.0
2019-12-17 12:00:00,75.4,75.45,75.39,75.45,11300.0,62.5003,62.5418,62.492,62.5418,11300.0
2019-12-17 12:05:00,75.47,75.47,75.31,75.31,11108.0,62.5583,62.5583,62.4257,62.4257,11108.0
2019-12-17 12:10:00,75.32,75.35,75.17,75.22,28960.0,62.434,62.4589,62.3097,62.3511,28960.0
2019-12-17 12:15:00,75.22,75.29,75.22,75.29,8068.0,62.3511,62.4091,62.3511,62.4091,8068.0
2019-12-17 12:20:00,75.32,75.33,75.2,75.2,8934.0,62.434,62.4423,62.3345,62.3345,8934.0
2019-12-17 12:25:00,75.2,75.27,75.2,75.23,8350.0,62.3345,62.3926,62.3345,62.3594,8350.0
2019-12-17 12:30:00,75.23,75.26,75.21,75.25,10314.0,62.3594,62.3843,62.3428,62.376,10314.0
2019-12-17 12:35:00,75.26,75.26,75.19,75.2,12102.0,62.3843,62.3843,62.3263,62.3345,12102.0
2019-12-17 12:40:00,75.22,75.22,75.16,75.17,16776.0,62.3511,62.3511,62.3014,62.3097,16776.0
2019-12-17 12:45:00,75.18,75.18,75.1,75.11,6800.0,62.318,62.318,62.2516,62.2599,6800.0
2019-12-17 12:50:00,75.1,75.12,75.03,75.05,11882.0,62.2516,62.2682,62.1936,62.2102,11882.0
2019-12-17 12:55:00,75.07,75.07,75.0,75.01,19508.0,62.2268,62.2268,62.1688,62.177,19508.0
2019-12-17 13:00:00,75.0,75.0,74.92,74.97,22642.0,62.1688,62.1688,62.1024,62.1439,22642.0
2019-12-17 13:05:00,74.95,74.97,74.95,74.96,7000.0,62.1273,62.1439,62.1273,62.1356,7000.0
2019-12-17 13:10:00,74.96,75.05,74.94,75.04,27436.0,62.1356,62.2102,62.119,62.2019,27436.0
2019-12-17 13:15:00,75.04,75.05,75.0,75.0,10502.0,62.2019,62.2102,62.1688,62.1688,10502.0
2019-12-17 13:20:00,75.0,75.03,75.0,75.03,3974.0,62.1688,62.1936,62.1688,62.1936,3974.0
2019-12-17 13:25:00,75.04,75.08,75.04,75.05,13658.0,62.2019,62.2351,62.2019,62.2102,13658.0
2019-12-17 13:30:00,75.05,75.06,75.01,75.05,11972.0,62.2102,62.2185,62.177,62.2102,11972.0
2019-12-17 13:35:00,75.03,75.05,74.99,75.01,11750.0,62.1936,62.2102,62.1605,62.177,11750.0
2019-12-17 13:40:00,75.01,75.07,75.01,75.07,8692.0,62.177,62.2268,62.177,62.2268,8692.0
2019-12-17 13:45:00,75.05,75.06,75.03,75.03,7614.0,62.2102,62.2185,62.1936,62.1936,7614.0
2019-12-17 13:50:00,75.05,75.06,75.03,75.04,7662.0,62.2102,62.2185,62.1936,62.2019,7662.0
2019-12-17 13:55:00,75.03,75.06,75.03,75.05,9152.0,62.1936,62.2185,62.1936,62.2102,9152.0
2019-12-17 14:00:00,75.05,75.07,75.0,75.01,16890.0,62.2102,62.2268,62.1688,62.177,16890.0
2019-12-17 14:05:00,75.01,75.04,75.0,75.03,10430.0,62.177,62.2019,62.1688,62.1936,10430.0
2019-12-17 14:10:00,75.02,75.06,75.02,75.04,11650.0,62.1853,62.2185,62.1853,62.2019,11650.0
2019-12-17 14:15:00,75.05,75.05,75.03,75.04,10606.0,62.2102,62.2102,62.1936,62.2019,10606.0
2019-12-17 14:20:00,75.04,75.06,75.03,75.05,7050.0,62.2019,62.2185,62.1936,62.2102,7050.0
2019-12-17 14:25:00,75.06,75.08,75.06,75.06,9352.0,62.2185,62.2351,62.2185,62.2185,9352.0
2019-12-17 14:30:00,75.07,75.07,75.04,75.05,9758.0,62.2268,62.2268,62.2019,62.2102,9758.0
2019-12-17 14:35:00,75.05,75.06,75.04,75.06,11480.0,62.2102,62.2185,62.2019,62.2185,11480.0
2019-12-17 14:40:00,75.06,75.1,75.05,75.06,10010.0,62.2185,62.2516,62.2102,62.2185,10010.0
2019-12-17 14:45:00,75.05,75.07,75.02,75.06,14706.0,62.2102,62.2268,62.1853,62.2185,14706.0
2019-12-17 14:50:00,75.06,75.06,75.04,75.04,6412.0,62.2185,62.2185,62.2019,62.2019,6412.0
2019-12-17 14:55:00,75.03,75.06,75.03,75.04,8282.0,62.1936,62.2185,62.1936,62.2019,8282.0
2019-12-17 15:00:00,75.04,75.06,75.03,75.03,12326.0,62.2019,62.2185,62.1936,62.1936,12326.0
2019-12-17 15:05:00,75.04,75.06,75.03,75.04,24706.0,62.2019,62.2185,62.1936,62.2019,24706.0
2019-12-17 15:10:00,75.05,75.11,75.04,75.08,22482.0,62.2102,62.2599,62.2019,62.2351,22482.0
2019-12-17 15:15:00,75.08,75.11,75.06,75.11,13354.0,62.2351,62.2599,62.2185,62.2599,13354.0
2019-12-17 15:20:00,75.11,75.14,75.1,75.14,16382.0,62.2599,62.2848,62.2516,62.2848,16382.0
2019-12-17 15:25:00,75.14,75.22,75.14,75.21,16202.0,62.2848,62.3511,62.2848,62.3428,16202.0
2019-12-17 15:30:00,75.21,75.21,75.16,75.16,28394.0,62.3428,62.3428,62.3014,62.3014,28394.0
2019-12-17 15:35:00,75.16,75.23,75.16,75.22,30310.0,62.3014,62.3594,62.3014,62.3511,30310.0
2019-12-17 15:40:00,75.22,75.22,75.08,75.09,19896.0,62.3511,62.3511,62.2351,62.2434,19896.0
2019-12-17 15:45:00,75.08,75.11,75.04,75.05,29598.0,62.2351,62.2599,62.2019,62.2102,29598.0
2019-12-17 15:50:00,75.04,75.07,75.0,75.03,52960.0,62.2019,62.2268,62.1688,62.1936,52960.0
2019-12-17 15:55:00,75.02,75.09,75.0,75.06,113428.0,62.1853,62.2434,62.1688,62.2185,113428.0
2019-12-18 09:30:00,75.08,75.33,74.95,75.12,59144.0,62.2351,62.4423,62.1273,62.2682,59144.0
2019-12-18 09:35:00,75.17,75.19,75.11,75.13,10942.0,62.3097,62.3263,62.2599,62.2765,10942.0
2019-12-18 09:40:00,75.14,75.24,75.11,75.11,13766.0,62.2848,62.3677,62.2599,62.2599,13766.0
2019-12-18 09:45:00,75.1,75.11,74.91,74.91,25448.0,62.2516,62.2599,62.0942,62.0942,25448.0
2019-12-18 09:50:00,74.95,75.0,74.92,74.96,15094.0,62.1273,62.1688,62.1024,62.1356,15094.0
2019-12-18 09:55:00,74.96,74.97,74.88,74.88,22080.0,62.1356,62.1439,62.0693,62.0693,22080.0
2019-12-18 10:00:00,74.88,74.92,74.84,74.86,16462.0,62.0693,62.1024,62.0361,62.0527,16462.0
2019-12-18 10:05:00,74.86,74.86,74.78,74.79,11242.0,62.0527,62.0527,61.9864,61.9947,11242.0
2019-12-18 10:10:00,74.79,74.86,74.79,74.83,17534.0,61.9947,62.0527,61.9947,62.0278,17534.0
2019-12-18 10:15:00,74.83,74.91,74.81,74.9,13794.0,62.0278,62.0942,62.0113,62.0859,13794.0
2019-12-18 10:20:00,74.89,74.89,74.85,74.87,22150.0,62.0776,62.0776,62.0444,62.061,22150.0
2019-12-18 10:25:00,74.89,74.89,74.85,74.88,14082.0,62.0776,62.0776,62.0444,62.0693,14082.0
2019-12-18 10:30:00,74.88,74.91,74.79,74.8,28442.0,62.0693,62.0942,61.9947,62.003,28442.0
2019-12-18 10:35:00,74.8,74.8,74.74,74.76,20684.0,62.003,62.003,61.9532,61.9698,20684.0
2019-12-18 10:40:00,74.75,74.87,74.72,74.85,71262.0,61.9615,62.061,61.9367,62.0444,71262.0
2019-12-18 10:45:00,74.85,74.89,74.85,74.86,10960.0,62.0444,62.0776,62.0444,62.0527,10960.0
2019-12-18 10:50:00,74.88,74.97,74.88,74.91,12912.0,62.0693,62.1439,62.0693,62.0942,12912.0
2019-12-18 10:55:00,74.94,74.96,74.92,74.95,12688.0,62.119,62.1356,62.1024,62.1273,12688.0
2019-12-18 11:00:00,74.96,75.04,74.96,75.04,11582.0,62.1356,62.2019,62.1356,62.2019,11582.0
2019-12-18 11:05:00,75.04,75.06,75.0,75.03,12872.0,62.2019,62.2185,62.1688,62.1936,12872.0
2019-12-18 11:10:00,75.01,75.1,75.0,75.02,23976.0,62.177,62.2516,62.1688,62.1853,23976.0
2019-12-18 11:15:00,75.04,75.09,75.04,75.08,9626.0,62.2019,62.2434,62.2019,62.2351,9626.0
2019-12-18 11:20:00,75.08,75.1,75.04,75.05,13314.0,62.2351,62.2516,62.2019,62.2102,13314.0
2019-12-18 11:25:00,75.07,75.25,75.07,75.11,35798.0,62.2268,62.376,62.2268,62.2599,35798.0
2019-12-18 11:30:00,75.11,75.11,75.05,75.06,12802.0,62.2599,62.2599,62.2102,62.2185,12802.0
2019-12-18 11:35:00,75.07,75.14,75.06,75.14,39042.0,62.2268,62.2848,62.2185,62.2848,39042.0
2019-12-18 11:40:00,75.14,75.19,75.08,75.17,134720.0,62.2848,62.3263,62.2351,62.3097,134720.0
2019-12-18 11:45:00,75.17,75.28,75.17,75.26,24552.0,62.3097,62.4009,62.3097,62.3843,24552.0
2019-12-18 11:50:00,75.3,75.33,75.25,75.3,32642.0,62.4174,62.4423,62.376,62.4174,32642.0
2019-12-18 11:55:00,75.3,75.32,75.26,75.28,18748.0,62.4174,62.434,62.3843,62.4009,18748.0
2019-12-18 12:00:00,75.29,75.3,75.24,75.24,6618.0,62.4091,62.4174,62.3677,62.3677,6618.0
2019-12-18 12:05:00,75.26,75.29,75.23,75.29,21524.0,62.3843,62.4091,62.3594,62.4091,21524.0
2019-12-18 12:10:00,75.29,75.3,75.26,75.26,19148.0,62.4091,62.4174,62.3843,62.3843,19148.0
2019-12-18 12:15:00,75.27,75.3,75.26,75.26,16224.0,62.3926,62.4174,62.3843,62.3843,16224.0
2019-12-18 12:20:00,75.26,75.29,75.24,75.28,18102.0,62.3843,62.4091,62.3677,62.4009,18102.0
2019-12-18 12:25:00,75.28,75.31,75.28,75.29,9062.0,62.4009,62.4257,62.4009,62.4091,9062.0
2019-12-18 12:30:00,75.29,75.39,75.29,75.39,9240.0,62.4091,62.492,62.4091,62.492,9240.0
2019-12-18 12:35:00,75.38,75.38,75.33,75.37,18844.0,62.4837,62.4837,62.4423,62.4755,18844.0
2019-12-18 12:40:00,75.38,75.5,75.36,75.49,9274.0,62.4837,62.5832,62.4672,62.5749,9274.0
2019-12-18 12:45:00,75.48,75.5,75.43,75.5,16154.0,62.5666,62.5832,62.5252,62.5832,16154.0
2019-12-18 12:50:00,75.5,75.5,75.46,75.48,13622.0,62.5832,62.5832,62.5501,62.5666,13622.0
2019-12-18 12:55:00,75.48,75.55,75.48,75.53,11058.0,62.5666,62.6247,62.5666,62.6081,11058.0
2019-12-18 13:00:00,75.53,75.63,75.52,75.61,8726.0,62.6081,62.691,62.5998,62.6744,8726.0
2019-12-18 13:05:00,75.62,75.64,75.59,75.63,9140.0,62.6827,62.6993,62.6578,62.691,9140.0
2019-12-18 13:10:00,75.64,75.68,75.61,75.67,24290.0,62.6993,62.7324,62.6744,62.7241,24290.0
2019-12-18 13:15:00,75.66,75.67,75.62,75.66,10390.0,62.7158,62.7241,62.6827,62.7158,10390.0
2019-12-18 13:20:00,75.67,75.67,75.61,75.62,11444.0,62.7241,62.7241,62.6744,62.6827,11444.0
2019-12-18 13:25:00,75.62,75.67,75.62,75.64,15820.0,62.6827,62.7241,62.6827,62.6993,15820.0
2019-12-18 13:30:00,75.66,75.89,75.66,75.85,142354.0,62.7158,62.9065,62.7158,62.8733,142354.0
2019-12-18 13:35:00,75.85,75.92,75.64,75.67,82818.0,62.8733,62.9314,62.6993,62.7241,82818.0
2019-12-18 13:40:00,75.67,75.67,75.6,75.63,21066.0,62.7241,62.7241,62.6661,62.691,21066.0
2019-12-18 13:45:00,75.63,75.68,75.62,75.66,12268.0,62.691,62.7324,62.6827,62.7158,12268.0
2019-12-18 13:50:00,75.66,75.66,75.62,75.66,10682.0,62.7158,62.7158,62.6827,62.7158,10682.0
2019-12-18 13:55:00,75.66,75.66,75.58,75.6,12334.0,62.7158,62.7158,62.6495,62.6661,12334.0
2019-12-18 14:00:00,75.61,75.61,75.56,75.57,18524.0,62.6744,62.6744,62.633,62.6412,18524.0
2019-12-18 14:05:00,75.56,75.57,75.53,75.54,13274.0,62.633,62.6412,62.6081,62.6164,13274.0
2019-12-18 14:10:00,75.54,75.61,75.52,75.56,16160.0,62.6164,62.6744,62.5998,62.633,16160.0
2019-12-18 14:15:00,75.56,75.57,75.55,75.55,10026.0,62.633,62.6412,62.6247,62.6247,10026.0
2019-12-18 14:20:00,75.54,75.61,75.52,75.61,8546.0,62.6164,62.6744,62.5998,62.6744,8546.0
2019-12-18 14:25:00,75.61,75.62,75.58,75.6,11980.0,62.6744,62.6827,62.6495,62.6661,11980.0
2019-12-18 14:30:00,75.61,75.64,75.58,75.64,13764.0,62.6744,62.6993,62.6495,62.6993,13764.0
2019-12-18 14:35:00,75.65,75.65,75.58,75.62,63074.0,62.7076,62.7076,62.6495,62.6827,63074.0
2019-12-18 14:40:00,75.62,75.62,75.57,75.58,13552.0,62.6827,62.6827,62.6412,62.6495,13552.0
2019-12-18 14:45:00,75.59,75.61,75.55,75.55,13970.0,62.6578,62.6744,62.6247,62.6247,13970.0
2019-12-18 14:50:00,75.56,75.6,75.55,75.56,18470.0,62.633,62.6661,62.6247,62.633,18470.0
2019-12-18 14:55:00,75.56,75.62,75.56,75.61,40736.0,62.633,62.6827,62.633,62.6744,40736.0
2019-12-18 15:00:00,75.61,75.64,75.56,75.64,13072.0,62.6744,62.6993,62.633,62.6993,13072.0
2019-12-18 15:05:00,75.64,75.66,75.61,75.63,15596.0,62.6993,62.7158,62.6744,62.691,15596.0
2019-12-18 15:10:00,75.64,75.64,75.6,75.62,25306.0,62.6993,62.6993,62.6661,62.6827,25306.0
2019-12-18 15:15:00,75.61,75.66,75.61,75.64,41452.0,62.6744,62.7158,62.6744,62.6993,41452.0
2019-12-18 15:20:00,75.65,75.71,75.64,75.7,20156.0,62.7076,62.7573,62.6993,62.749,20156.0
2019-12-18 15:25:00,75.71,75.8,75.7,75.73,66090.0,62.7573,62.8319,62.749,62.7739,66090.0
2019-12-18 15:30:00,75.74,75.76,75.69,75.75,28922.0,62.7822,62.7987,62.7407,62.7904,28922.0
2019-12-18 15:35:00,75.75,75.8,75.75,75.78,26164.0,62.7904,62.8319,62.7904,62.8153,26164.0
2019-12-18 15:40:00,75.78,75.83,75.78,75.8,22682.0,62.8153,62.8568,62.8153,62.8319,22682.0
2019-12-18 15:45:00,75.79,75.79,75.75,75.79,31366.0,62.8236,62.8236,62.7904,62.8236,31366.0
2019-12-18 15:50:00,75.78,75.82,75.77,75.79,45346.0,62.8153,62.8485,62.807,62.8236,45346.0
2019-12-18 15:55:00,75.78,75.88,75.78,75.82,192748.0,62.8153,62.8982,62.8153,62.8485,192748.0
2019-12-19 09:30:00,75.78,76.0,75.7,75.88,45054.0,62.8153,62.9977,62.749,62.8982,45054.0
2019-12-19 09:35:00,75.88,76.05,75.81,75.98,16756.0,62.8982,63.0391,62.8402,62.9811,16756.0
2019-12-19 09:40:00,75.95,75.95,75.83,75.88,4980.0,62.9562,62.9562,62.8568,62.8982,4980.0
2019-12-19 09:45:00,75.86,75.99,75.83,75.99,49964.0,62.8816,62.9894,62.8568,62.9894,49964.0
2019-12-19 09:50:00,75.98,76.06,75.9,75.99,34034.0,62.9811,63.0474,62.9148,62.9894,34034.0
2019-12-19 09:55:00,75.99,76.13,75.92,76.02,25612.0,62.9894,63.1054,62.9314,63.0143,25612.0
2019-12-19 10:00:00,76.02,76.02,75.86,75.92,87006.0,63.0143,63.0143,62.8816,62.9314,87006.0
2019-12-19 10:05:00,75.92,76.03,75.91,75.93,75948.0,62.9314,63.0225,62.9231,62.9396,75948.0
2019-12-19 10:10:00,75.94,76.0,75.78,75.8,38958.0,62.9479,62.9977,62.8153,62.8319,38958.0
2019-12-19 10:15:00,75.79,75.83,75.73,75.79,7862.0,62.8236,62.8568,62.7739,62.8236,7862.0
2019-12-19 10:20:00,75.77,75.84,75.74,75.8,6362.0,62.807,62.865,62.7822,62.8319,6362.0
2019-12-19 10:25:00,75.81,75.87,75.79,75.85,19966.0,62.8402,62.8899,62.8236,62.8733,19966.0
2019-12-19 10:30:00,75.83,75.92,75.83,75.84,7040.0,62.8568,62.9314,62.8568,62.865,7040.0
2019-12-19 10:35:00,75.85,75.88,75.83,75.83,18310.0,62.8733,62.8982,62.8568,62.8568,18310.0
2019-12-19 10:40:00,75.83,75.86,75.82,75.82,7066.0,62.8568,62.8816,62.8485,62.8485,7066.0
2019-12-19 10:45:00,75.82,75.89,75.78,75.78,23754.0,62.8485,62.9065,62.8153,62.8153,23754.0
2019-12-19 10:50:00,75.77,75.77,75.71,75.74,9858.0,62.807,62.807,62.7573,62.7822,9858.0
2019-12-19 10:55:00,75.75,75.76,75.64,75.64,11714.0,62.7904,62.7987,62.6993,62.6993,11714.0
2019-12-19 11:00:00,75.64,75.64,75.56,75.6,7704.0,62.6993,62.6993,62.633,62.6661,7704.0
2019-12-19 11:05:00,75.61,75.68,75.61,75.67,6638.0,62.6744,62.7324,62.6744,62.7241,6638.0
2019-12-19 11:10:00,75.66,75.77,75.66,75.76,2848.0,62.7158,62.807,62.7158,62.7987,2848.0
2019-12-19 11:15:00,75.75,75.79,75.73,75.77,7400.0,62.7904,62.8236,62.7739,62.807,7400.0
2019-12-19 11:20:00,75.79,75.84,75.79,75.79,9056.0,62.8236,62.865,62.8236,62.8236,9056.0
2019-12-19 11:25:00,75.79,75.8,75.76,75.76,5600.0,62.8236,62.8319,62.7987,62.7987,5600.0
2019-12-19 11:30:00,75.77,75.79,75.74,75.75,12708.0,62.807,62.8236,62.7822,62.7904,12708.0
2019-12-19 11:35:00,75.73,75.75,75.72,75.73,6686.0,62.7739,62.7904,62.7656,62.7739,6686.0
2019-12-19 11:40:00,75.73,75.75,75.7,75.75,7250.0,62.7739,62.7904,62.749,62.7904,7250.0
2019-12-19 11:45:00,75.76,75.79,75.75,75.76,7316.0,62.7987,62.8236,62.7904,62.7987,7316.0
2019-12-19 11:50:00,75.78,75.8,75.77,75.78,7850.0,62.8153,62.8319,62.807,62.8153,7850.0
2019-12-19 11:55:00,75.76,75.77,75.74,75.75,6200.0,62.7987,62.807,62.7822,62.7904,6200.0
2019-12-19 12:00:00,75.74,75.79,75.72,75.78,4406.0,62.7822,62.8236,62.7656,62.8153,4406.0
2019-12-19 12:05:00,75.78,75.83,75.78,75.82,8322.0,62.8153,62.8568,62.8153,62.8485,8322.0
2019-12-19 12:10:00,75.83,75.83,75.79,75.8,5084.0,62.8568,62.8568,62.8236,62.8319,5084.0
2019-12-19 12:15:00,75.82,75.86,75.81,75.86,6190.0,62.8485,62.8816,62.8402,62.8816,6190.0
2019-12-19 12:20:00,75.87,75.88,75.82,75.86,5336.0,62.8899,62.8982,62.8485,62.8816,5336.0
2019-12-19 12:25:00,75.88,75.88,75.83,75.85,5552.0,62.8982,62.8982,62.8568,62.8733,5552.0
2019-12-19 12:30:00,75.85,75.86,75.79,75.82,6570.0,62.8733,62.8816,62.8236,62.8485,6570.0
2019-12-19 12:35:00,75.81,75.83,75.8,75.82,6614.0,62.8402,62.8568,62.8319,62.8485,6614.0
2019-12-19 12:40:00,75.82,75.83,75.8,75.81,7638.0,62.8485,62.8568,62.8319,62.8402,7638.0
2019-12-19 12:45:00,75.81,75.85,75.8,75.85,6450.0,62.8402,62.8733,62.8319,62.8733,6450.0
2019-12-19 12:50:00,75.86,75.86,75.83,75.85,7002.0,62.8816,62.8816,62.8568,62.8733,7002.0
2019-12-19 12:55:00,75.85,75.89,75.85,75.88,4076.0,62.8733,62.9065,62.8733,62.8982,4076.0
2019-12-19 13:00:00,75.89,75.91,75.86,75.89,7122.0,62.9065,62.9231,62.8816,62.9065,7122.0
2019-12-19 13:05:00,75.9,75.92,75.89,75.91,5000.0,62.9148,62.9314,62.9065,62.9231,5000.0
2019-12-19 13:10:00,75.91,75.94,75.89,75.92,8506.0,62.9231,62.9479,62.9065,62.9314,8506.0
2019-12-19 13:15:00,75.92,76.01,75.92,76.0,8810.0,62.9314,63.006,62.9314,62.9977,8810.0
2019-12-19 13:20:00,76.0,76.0,75.96,75.97,5736.0,62.9977,62.9977,62.9645,62.9728,5736.0
2019-12-19 13:25:00,75.97,76.01,75.97,76.0,6126.0,62.9728,63.006,62.9728,62.9977,6126.0
2019-12-19 13:30:00,75.99,75.99,75.96,75.99,6606.0,62.9894,62.9894,62.9645,62.9894,6606.0
2019-12-19 13:35:00,75.98,75.98,75.9,75.95,10050.0,62.9811,62.9811,62.9148,62.9562,10050.0
2019-12-19 13:40:00,75.95,76.02,75.95,76.0,10188.0,62.9562,63.0143,62.9562,62.9977,10188.0
2019-12-19 13:45:00,76.01,76.03,76.01,76.01,4350.0,63.006,63.0225,63.006,63.006,4350.0
2019-12-19 13:50:00,76.03,76.04,76.02,76.04,4650.0,63.0225,63.0308,63.0143,63.0308,4650.0
2019-12-19 13:55:00,76.05,76.06,76.02,76.04,6790.0,63.0391,63.0474,63.0143,63.0308,6790.0
2019-12-19 14:00:00,76.04,76.04,76.01,76.02,4850.0,63.0308,63.0308,63.006,63.0143,4850.0
2019-12-19 14:05:00,76.03,76.06,76.03,76.04,9414.0,63.0225,63.0474,63.0225,63.0308,9414.0
2019-12-19 14:10:00,76.05,76.07,76.05,76.06,12512.0,63.0391,63.0557,63.0391,63.0474,12512.0
2019-12-19 14:15:00,76.06,76.06,76.0,76.01,15488.0,63.0474,63.0474,62.9977,63.006,15488.0
2019-12-19 14:20:00,76.0,76.0,75.95,75.95,28156.0,62.9977,62.9977,62.9562,62.9562,28156.0
2019-12-19 14:25:00,75.95,75.96,75.93,75.95,8932.0,62.9562,62.9645,62.9396,62.9562,8932.0
2019-12-19 14:30:00,75.92,75.96,75.92,75.95,16400.0,62.9314,62.9645,62.9314,62.9562,16400.0
2019-12-19 14:35:00,75.96,75.96,75.92,75.93,17980.0,62.9645,62.9645,62.9314,62.9396,17980.0
2019-12-19 14:40:00,75.93,75.97,75.92,75.94,11868.0,62.9396,62.9728,62.9314,62.9479,11868.0
2019-12-19 14:45:00,75.93,75.93,75.89,75.92,7110.0,62.9396,62.9396,62.9065,62.9314,7110.0
2019-12-19 14:50:00,75.92,76.01,75.92,75.99,13362.0,62.9314,63.006,62.9314,62.9894,13362.0
2019-12-19 14:55:00,75.99,76.0,75.97,75.98,12486.0,62.9894,62.9977,62.9728,62.9811,12486.0
2019-12-19 15:00:00,75.98,76.0,75.97,75.99,15778.0,62.9811,62.9977,62.9728,62.9894,15778.0
2019-12-19 15:05:00,75.99,75.99,75.95,75.95,12010.0,62.9894,62.9894,62.9562,62.9562,12010.0
2019-12-19 15:10:00,75.95,75.95,75.92,75.94,21264.0,62.9562,62.9562,62.9314,62.9479,21264.0
2019-12-19 15:15:00,75.93,75.95,75.89,75.94,14050.0,62.9396,62.9562,62.9065,62.9479,14050.0
2019-12-19 15:20:00,75.95,75.97,75.93,75.95,15102.0,62.9562,62.9728,62.9396,62.9562,15102.0
2019-12-19 15:25:00,75.96,76.01,75.95,75.97,21790.0,62.9645,63.006,62.9562,62.9728,21790.0
2019-12-19 15:30:00,75.98,75.98,75.92,75.93,31308.0,62.9811,62.9811,62.9314,62.9396,31308.0
2019-12-19 15:35:00,75.92,75.97,75.92,75.95,25012.0,62.9314,62.9728,62.9314,62.9562,25012.0
2019-12-19 15:40:00,75.95,75.96,75.91,75.95,28950.0,62.9562,62.9645,62.9231,62.9562,28950.0
2019-12-19 15:45:00,75.95,75.95,75.93,75.94,26508.0,62.9562,62.9562,62.9396,62.9479,26508.0
2019-12-19 15:50:00,75.93,76.0,75.89,75.99,54464.0,62.9396,62.9977,62.9065,62.9894,54464.0
2019-12-19 15:55:00,76.0,76.01,75.91,76.0,182864.0,62.9977,63.006,62.9231,62.9977,182864.0
2019-12-20 09:30:00,77.32,77.32,76.49,76.51,635892.0,64.0918,64.0918,63.4038,63.4204,635892.0
2019-12-20 09:35:00,76.58,76.6,76.36,76.39,11250.0,63.4784,63.495,63.2961,63.321,11250.0
2019-12-20 09:40:00,76.38,76.38,76.22,76.29,28018.0,63.3127,63.3127,63.18,63.2381,28018.0
2019-12-20 09:45:00,76.24,76.26,76.17,76.23,3814.0,63.1966,63.2132,63.1386,63.1883,3814.0
2019-12-20 09:50:00,76.24,76.24,76.1,76.11,7088.0,63.1966,63.1966,63.0806,63.0889,7088.0
2019-12-20 09:55:00,76.08,76.08,75.85,75.89,22742.0,63.064,63.064,62.8733,62.9065,22742.0
2019-12-20 10:00:00,75.89,75.92,75.82,75.89,10536.0,62.9065,62.9314,62.8485,62.9065,10536.0
2019-12-20 10:05:00,75.89,76.05,75.89,75.97,14980.0,62.9065,63.0391,62.9065,62.9728,14980.0
2019-12-20 10:10:00,75.91,75.91,75.81,75.85,22306.0,62.9231,62.9231,62.8402,62.8733,22306.0
2019-12-20 10:15:00,75.83,75.83,75.71,75.82,24358.0,62.8568,62.8568,62.7573,62.8485,24358.0
2019-12-20 10:20:00,75.82,76.02,75.81,75.91,8934.0,62.8485,63.0143,62.8402,62.9231,8934.0
2019-12-20 10:25:00,75.91,76.04,75.9,75.97,10066.0,62.9231,63.0308,62.9148,62.9728,10066.0
2019-12-20 10:30:00,75.99,76.1,75.99,76.08,7714.0,62.9894,63.0806,62.9894,63.064,7714.0
2019-12-20 10:35:00,76.05,76.05,75.97,76.02,8840.0,63.0391,63.0391,62.9728,63.0143,8840.0
2019-12-20 10:40:00,76.03,76.06,76.02,76.04,11610.0,63.0225,63.0474,63.0143,63.0308,11610.0
2019-12-20 10:45:00,76.04,76.04,75.94,75.94,18838.0,63.0308,63.0308,62.9479,62.9479,18838.0
2019-12-20 10:50:00,75.88,75.91,75.78,75.78,5192.0,62.8982,62.9231,62.8153,62.8153,5192.0
2019-12-20 10:55:00,75.78,75.79,75.67,75.68,15350.0,62.8153,62.8236,62.7241,62.7324,15350.0
2019-12-20 11:00:00,75.68,75.69,75.63,75.64,19472.0,62.7324,62.7407,62.691,62.6993,19472.0
2019-12-20 11:05:00,75.64,75.85,75.64,75.78,17852.0,62.6993,62.8733,62.6993,62.8153,17852.0
2019-12-20 11:10:00,75.8,75.84,75.78,75.83,9154.0,62.8319,62.865,62.8153,62.8568,9154.0
2019-12-20 11:15:00,75.82,75.82,75.72,75.77,9812.0,62.8485,62.8485,62.7656,62.807,9812.0
2019-12-20 11:20:00,75.77,75.94,75.77,75.82,53298.0,62.807,62.9479,62.807,62.8485,53298.0
2019-12-20 11:25:00,75.79,75.85,75.79,75.8,6254.0,62.8236,62.8733,62.8236,62.8319,6254.0
2019-12-20 11:30:00,75.83,75.91,75.82,75.85,9568.0,62.8568,62.9231,62.8485,62.8733,9568.0
2019-12-20 11:35:00,75.84,75.85,75.81,75.81,10318.0,62.865,62.8733,62.8402,62.8402,10318.0
2019-12-20 11:40:00,75.83,75.88,75.83,75.85,6870.0,62.8568,62.8982,62.8568,62.8733,6870.0
2019-12-20 11:45:00,75.84,75.84,75.78,75.83,9310.0,62.865,62.865,62.8153,62.8568,9310.0
2019-12-20 11:50:00,75.83,75.85,75.79,75.82,8936.0,62.8568,62.8733,62.8236,62.8485,8936.0
2019-12-20 11:55:00,75.83,75.86,75.78,75.8,12870.0,62.8568,62.8816,62.8153,62.8319,12870.0
2019-12-20 12:00:00,75.81,75.86,75.8,75.83,7374.0,62.8402,62.8816,62.8319,62.8568,7374.0
2019-12-20 12:05:00,75.83,75.88,75.83,75.88,14214.0,62.8568,62.8982,62.8568,62.8982,14214.0
2019-12-20 12:10:00,75.89,75.93,75.86,75.86,15808.0,62.9065,62.9396,62.8816,62.8816,15808.0
2019-12-20 12:15:00,75.88,75.88,75.81,75.81,9670.0,62.8982,62.8982,62.8402,62.8402,9670.0
2019-12-20 12:20:00,75.81,75.83,75.78,75.81,24174.0,62.8402,62.8568,62.8153,62.8402,24174.0
2019-12-20 12:25:00,75.8,75.8,75.72,75.73,25658.0,62.8319,62.8319,62.7656,62.7739,25658.0
2019-12-20 12:30:00,75.73,75.79,75.66,75.67,33796.0,62.7739,62.8236,62.7158,62.7241,33796.0
2019-12-20 12:35:00,75.67,75.72,75.67,75.72,12072.0,62.7241,62.7656,62.7241,62.7656,12072.0
2019-12-20 12:40:00,75.71,75.73,75.67,75.72,9540.0,62.7573,62.7739,62.7241,62.7656,9540.0
2019-12-20 12:45:00,75.7,75.72,75.68,75.72,9406.0,62.749,62.7656,62.7324,62.7656,9406.0
2019-12-20 12:50:00,75.73,75.75,75.71,75.71,5924.0,62.7739,62.7904,62.7573,62.7573,5924.0
2019-12-20 12:55:00,75.7,75.72,75.68,75.68,9562.0,62.749,62.7656,62.7324,62.7324,9562.0
2019-12-20 13:00:00,75.7,75.71,75.68,75.7,10530.0,62.749,62.7573,62.7324,62.749,10530.0
2019-12-20 13:05:00,75.7,75.78,75.7,75.78,8936.0,62.749,62.8153,62.749,62.8153,8936.0
2019-12-20 13:10:00,75.78,75.8,75.73,75.74,40436.0,62.8153,62.8319,62.7739,62.7822,40436.0
2019-12-20 13:15:00,75.74,75.78,75.73,75.78,3238.0,62.7822,62.8153,62.7739,62.8153,3238.0
2019-12-20 13:20:00,75.77,76.0,75.66,75.92,102586.0,62.807,62.9977,62.7158,62.9314,102586.0
2019-12-20 13:25:00,75.89,75.93,75.86,75.91,52010.0,62.9065,62.9396,62.8816,62.9231,52010.0
2019-12-20 13:30:00,75.92,75.97,75.88,75.89,76072.0,62.9314,62.9728,62.8982,62.9065,76072.0
2019-12-20 13:35:00,75.88,75.92,75.86,75.92,19106.0,62.8982,62.9314,62.8816,62.9314,19106.0
2019-12-20 13:40:00,75.92,76.02,75.89,75.89,48752.0,62.9314,63.0143,62.9065,62.9065,48752.0
2019-12-20 13:45:00,75.9,75.93,75.85,75.91,10658.0,62.9148,62.9396,62.8733,62.9231,10658.0
2019-12-20 13:50:00,75.89,75.89,75.82,75.83,5552.0,62.9065,62.9065,62.8485,62.8568,5552.0
2019-12-20 13:55:00,75.82,75.88,75.81,75.85,12578.0,62.8485,62.8982,62.8402,62.8733,12578.0
2019-12-20 14:00:00,75.86,75.88,75.79,75.86,11062.0,62.8816,62.8982,62.8236,62.8816,11062.0
2019-12-20 14:05:00,75.88,75.89,75.82,75.83,10176.0,62.8982,62.9065,62.8485,62.8568,10176.0
2019-12-20 14:10:00,75.84,75.86,75.82,75.86,11512.0,62.865,62.8816,62.8485,62.8816,11512.0
2019-12-20 14:15:00,75.83,75.86,75.82,75.83,7418.0,62.8568,62.8816,62.8485,62.8568,7418.0
2019-12-20 14:20:00,75.83,75.95,75.8,75.95,18464.0,62.8568,62.9562,62.8319,62.9562,18464.0
2019-12-20 14:25:00,75.98,76.03,75.94,76.03,7226.0,62.9811,63.0225,62.9479,63.0225,7226.0
2019-12-20 14:30:00,76.03,76.03,75.99,76.01,16740.0,63.0225,63.0225,62.9894,63.006,16740.0
2019-12-20 14:35:00,76.02,76.04,76.0,76.01,9104.0,63.0143,63.0308,62.9977,63.006,9104.0
2019-12-20 14:40:00,76.03,76.1,76.01,76.1,14094.0,63.0225,63.0806,63.006,63.0806,14094.0
2019-12-20 14:45:00,76.11,76.16,76.1,76.16,17442.0,63.0889,63.1303,63.0806,63.1303,17442.0
2019-12-20 14:50:00,76.15,76.19,76.14,76.19,44838.0,63.122,63.1552,63.1137,63.1552,44838.0
2019-12-20 14:55:00,76.18,76.21,76.14,76.16,19890.0,63.1469,63.1717,63.1137,63.1303,19890.0
2019-12-20 15:00:00,76.17,76.17,76.13,76.15,24672.0,63.1386,63.1386,63.1054,63.122,24672.0
2019-12-20 15:05:00,76.16,76.21,76.13,76.14,26442.0,63.1303,63.1717,63.1054,63.1137,26442.0
2019-12-20 15:10:00,76.14,76.14,76.04,76.04,58786.0,63.1137,63.1137,63.0308,63.0308,58786.0
2019-12-20 15:15:00,76.04,76.14,76.0,76.1,57242.0,63.0308,63.1137,62.9977,63.0806,57242.0
2019-12-20 15:20:00,76.09,76.11,76.07,76.07,37530.0,63.0723,63.0889,63.0557,63.0557,37530.0
2019-12-20 15:25:00,76.07,76.09,76.02,76.03,44400.0,63.0557,63.0723,63.0143,63.0225,44400.0
2019-12-20 15:30:00,76.04,76.05,76.0,76.02,54208.0,63.0308,63.0391,62.9977,63.0143,54208.0
2019-12-20 15:35:00,76.01,76.13,75.98,76.05,60850.0,63.006,63.1054,62.9811,63.0391,60850.0
2019-12-20 15:40:00,76.06,76.1,76.02,76.05,83666.0,63.0474,63.0806,63.0143,63.0391,83666.0
2019-12-20 15:45:00,76.05,76.06,75.95,75.95,75734.0,63.0391,63.0474,62.9562,62.9562,75734.0
2019-12-20 15:50:00,75.94,75.95,75.7,75.71,97336.0,62.9479,62.9562,62.749,62.7573,97336.0
2019-12-20 15:55:00,75.71,75.78,75.64,75.68,312092.0,62.7573,62.8153,62.6993,62.7324,312092.0
2019-12-23 09:30:00,75.99,75.99,75.7,75.76,74030.0,62.9894,62.9894,62.749,62.7987,74030.0
2019-12-23 09:35:00,75.74,75.79,75.64,75.65,6218.0,62.7822,62.8236,62.6993,62.7076,6218.0
2019-12-23 09:40:00,75.64,75.67,75.58,75.6,6116.0,62.6993,62.7241,62.6495,62.6661,6116.0
2019-12-23 09:45:00,75.58,75.67,75.58,75.62,7992.0,62.6495,62.7241,62.6495,62.6827,7992.0
2019-12-23 09:50:00,75.64,75.72,75.64,75.72,6588.0,62.6993,62.7656,62.6993,62.7656,6588.0
2019-12-23 09:55:00,75.71,75.75,75.69,75.72,8826.0,62.7573,62.7904,62.7407,62.7656,8826.0
2019-12-23 10:00:00,75.72,75.74,75.69,75.72,22702.0,62.7656,62.7822,62.7407,62.7656,22702.0
2019-12-23 10:05:00,75.72,75.83,75.72,75.78,6680.0,62.7656,62.8568,62.7656,62.8153,6680.0
2019-12-23 10:10:00,75.79,75.83,75.77,75.81,12062.0,62.8236,62.8568,62.807,62.8402,12062.0
2019-12-23 10:15:00,75.82,75.82,75.78,75.79,4310.0,62.8485,62.8485,62.8153,62.8236,4310.0
2019-12-23 10:20:00,75.81,75.82,75.75,75.77,5250.0,62.8402,62.8485,62.7904,62.807,5250.0
2019-12-23 10:25:00,75.77,75.83,75.76,75.82,107132.0,62.807,62.8568,62.7987,62.8485,107132.0
2019-12-23 10:30:00,75.82,75.86,75.8,75.82,7562.0,62.8485,62.8816,62.8319,62.8485,7562.0
2019-12-23 10:35:00,75.83,75.83,75.79,75.82,9418.0,62.8568,62.8568,62.8236,62.8485,9418.0
2019-12-23 10:40:00,75.81,75.85,75.8,75.85,7200.0,62.8402,62.8733,62.8319,62.8733,7200.0
2019-12-23 10:45:00,75.83,75.87,75.81,75.85,10388.0,62.8568,62.8899,62.8402,62.8733,10388.0
2019-12-23 10:50:00,75.81,75.86,75.81,75.83,6856.0,62.8402,62.8816,62.8402,62.8568,6856.0
2019-12-23 10:55:00,75.83,75.86,75.8,75.84,9898.0,62.8568,62.8816,62.8319,62.865,9898.0
2019-12-23 11:00:00,75.82,75.82,75.77,75.79,11730.0,62.8485,62.8485,62.807,62.8236,11730.0
2019-12-23 11:05:00,75.8,75.8,75.77,75.78,9420.0,62.8319,62.8319,62.807,62.8153,9420.0
2019-12-23 11:10:00,75.78,75.78,75.72,75.72,30740.0,62.8153,62.8153,62.7656,62.7656,30740.0
2019-12-23 11:15:00,75.72,75.73,75.7,75.72,7190.0,62.7656,62.7739,62.749,62.7656,7190.0
2019-12-23 11:20:00,75.72,75.72,75.68,75.69,8078.0,62.7656,62.7656,62.7324,62.7407,8078.0
2019-12-23 11:25:00,75.67,75.67,75.63,75.65,6050.0,62.7241,62.7241,62.691,62.7076,6050.0
2019-12-23 11:30:00,75.66,75.72,75.64,75.64,9614.0,62.7158,62.7656,62.6993,62.6993,9614.0
2019-12-23 11:35:00,75.63,75.69,75.63,75.69,8554.0,62.691,62.7407,62.691,62.7407,8554.0
2019-12-23 11:40:00,75.71,75.71,75.64,75.67,6272.0,62.7573,62.7573,62.6993,62.7241,6272.0
2019-12-23 11:45:00,75.67,75.7,75.65,75.7,11164.0,62.7241,62.749,62.7076,62.749,11164.0
2019-12-23 11:50:00,75.7,75.73,75.64,75.64,13906.0,62.749,62.7739,62.6993,62.6993,13906.0
2019-12-23 11:55:00,75.64,75.65,75.56,75.59,5992.0,62.6993,62.7076,62.633,62.6578,5992.0
2019-12-23 12:00:00,75.6,75.64,75.54,75.54,45878.0,62.6661,62.6993,62.6164,62.6164,45878.0
2019-12-23 12:05:00,75.54,75.54,75.46,75.51,5134.0,62.6164,62.6164,62.5501,62.5915,5134.0
2019-12-23 12:10:00,75.5,75.5,75.44,75.44,3446.0,62.5832,62.5832,62.5335,62.5335,3446.0
2019-12-23 12:15:00,75.42,75.45,75.42,75.44,3448.0,62.5169,62.5418,62.5169,62.5335,3448.0
2019-12-23 12:20:00,75.42,75.42,75.39,75.4,4846.0,62.5169,62.5169,62.492,62.5003,4846.0
2019-12-23 12:25:00,75.4,75.42,75.36,75.36,5496.0,62.5003,62.5169,62.4672,62.4672,5496.0
2019-12-23 12:30:00,75.34,75.38,75.33,75.36,2946.0,62.4506,62.4837,62.4423,62.4672,2946.0
2019-12-23 12:35:00,75.35,75.39,75.35,75.38,35942.0,62.4589,62.492,62.4589,62.4837,35942.0
2019-12-23 12:40:00,75.36,75.42,75.3,75.31,58036.0,62.4672,62.5169,62.4174,62.4257,58036.0
2019-12-23 12:45:00,75.3,75.31,75.28,75.28,3678.0,62.4174,62.4257,62.4009,62.4009,3678.0
2019-12-23 12:50:00,75.29,75.32,75.26,75.3,7718.0,62.4091,62.434,62.3843,62.4174,7718.0
2019-12-23 12:55:00,75.29,75.32,75.26,75.29,6300.0,62.4091,62.434,62.3843,62.4091,6300.0
2019-12-23 13:00:00,75.28,75.28,75.16,75.17,26306.0,62.4009,62.4009,62.3014,62.3097,26306.0
2019-12-23 13:05:00,75.17,75.2,75.14,75.14,31558.0,62.3097,62.3345,62.2848,62.2848,31558.0
2019-12-23 13:10:00,75.16,75.23,75.16,75.2,28068.0,62.3014,62.3594,62.3014,62.3345,28068.0
2019-12-23 13:15:00,75.2,75.22,75.17,75.21,15664.0,62.3345,62.3511,62.3097,62.3428,15664.0
2019-12-23 13:20:00,75.21,75.21,75.18,75.2,12522.0,62.3428,62.3428,62.318,62.3345,12522.0
2019-12-23 13:25:00,75.19,75.2,75.11,75.18,66610.0,62.3263,62.3345,62.2599,62.318,66610.0
2019-12-23 13:30:00,75.19,75.23,75.18,75.2,5180.0,62.3263,62.3594,62.318,62.3345,5180.0
2019-12-23 13:35:00,75.19,75.2,75.16,75.19,8582.0,62.3263,62.3345,62.3014,62.3263,8582.0
2019-12-23 13:40:00,75.2,75.21,75.14,75.15,7578.0,62.3345,62.3428,62.2848,62.2931,7578.0
2019-12-23 13:45:00,75.16,75.21,75.16,75.2,4708.0,62.3014,62.3428,62.3014,62.3345,4708.0
2019-12-23 13:50:00,75.19,75.25,75.19,75.23,8920.0,62.3263,62.376,62.3263,62.3594,8920.0
2019-12-23 13:55:00,75.22,75.27,75.22,75.27,3986.0,62.3511,62.3926,62.3511,62.3926,3986.0
2019-12-23 14:00:00,75.27,75.29,75.25,75.27,9420.0,62.3926,62.4091,62.376,62.3926,9420.0
2019-12-23 14:05:00,75.26,75.28,75.21,75.24,9944.0,62.3843,62.4009,62.3428,62.3677,9944.0
2019-12-23 14:10:00,75.23,75.26,75.18,75.22,34278.0,62.3594,62.3843,62.318,62.3511,34278.0
2019-12-23 14:15:00,75.22,75.22,75.17,75.2,5044.0,62.3511,62.3511,62.3097,62.3345,5044.0
2019-12-23 14:20:00,75.21,75.21,75.16,75.17,3012.0,62.3428,62.3428,62.3014,62.3097,3012.0
2019-12-23 14:25:00,75.17,75.22,75.16,75.2,12526.0,62.3097,62.3511,62.3014,62.3345,12526.0
2019-12-23 14:30:00,75.21,75.21,75.17,75.17,5246.0,62.3428,62.3428,62.3097,62.3097,5246.0
2019-12-23 14:35:00,75.17,75.2,75.16,75.2,5804.0,62.3097,62.3345,62.3014,62.3345,5804.0
2019-12-23 14:40:00,75.2,75.24,75.17,75.23,8490.0,62.3345,62.3677,62.3097,62.3594,8490.0
2019-12-23 14:45:00,75.24,75.24,75.17,75.18,8438.0,62.3677,62.3677,62.3097,62.318,8438.0
2019-12-23 14:50:00,75.19,75.19,75.13,75.17,22404.0,62.3263,62.3263,62.2765,62.3097,22404.0
2019-12-23 14:55:00,75.17,75.21,75.17,75.2,14084.0,62.3097,62.3428,62.3097,62.3345,14084.0
2019-12-23 15:00:00,75.21,75.22,75.19,75.19,15772.0,62.3428,62.3511,62.3263,62.3263,15772.0
2019-12-23 15:05:00,75.19,75.22,75.19,75.22,5602.0,62.3263,62.3511,62.3263,62.3511,5602.0
2019-12-23 15:10:00,75.23,75.27,75.22,75.24,7602.0,62.3594,62.3926,62.3511,62.3677,7602.0
2019-12-23 15:15:00,75.24,75.26,75.21,75.22,11152.0,62.3677,62.3843,62.3428,62.3511,11152.0
2019-12-23 15:20:00,75.22,75.24,75.19,75.2,9656.0,62.3511,62.3677,62.3263,62.3345,9656.0
2019-12-23 15:25:00,75.21,75.27,75.2,75.26,14608.0,62.3428,62.3926,62.3345,62.3843,14608.0
2019-12-23 15:30:00,75.27,75.32,75.25,75.27,30700.0,62.3926,62.434,62.376,62.3926,30700.0
2019-12-23 15:35:00,75.26,75.29,75.19,75.19,15440.0,62.3843,62.4091,62.3263,62.3263,15440.0
2019-12-23 15:40:00,75.19,75.19,75.17,75.17,14430.0,62.3263,62.3263,62.3097,62.3097,14430.0
2019-12-23 15:45:00,75.17,75.21,75.16,75.2,24442.0,62.3097,62.3428,62.3014,62.3345,24442.0
2019-12-23 15:50:00,75.22,75.26,75.17,75.19,58194.0,62.3511,62.3843,62.3097,62.3263,58194.0
2019-12-23 15:55:00,75.2,75.28,75.14,75.28,109060.0,62.3345,62.4009,62.2848,62.4009,109060.0
2019-12-24 09:30:00,75.29,75.45,75.13,75.45,12296.0,62.4091,62.5418,62.2765,62.5418,12296.0
2019-12-24 09:35:00,75.42,75.44,75.17,75.28,5650.0,62.5169,62.5335,62.3097,62.4009,5650.0
2019-12-24 09:40:00,75.25,75.28,75.04,75.16,13946.0,62.376,62.4009,62.2019,62.3014,13946.0
2019-12-24 09:45:00,75.16,75.18,75.05,75.08,15940.0,62.3014,62.318,62.2102,62.2351,15940.0
2019-12-24 09:50:00,75.11,75.14,75.03,75.07,37238.0,62.2599,62.2848,62.1936,62.2268,37238.0
2019-12-24 09:55:00,75.07,75.14,75.07,75.08,13800.0,62.2268,62.2848,62.2268,62.2351,13800.0
2019-12-24 10:00:00,75.16,75.23,75.14,75.18,3200.0,62.3014,62.3594,62.2848,62.318,3200.0
2019-12-24 10:05:00,75.2,75.31,75.19,75.29,19686.0,62.3345,62.4257,62.3263,62.4091,19686.0
2019-12-24 10:10:00,75.29,75.32,75.27,75.28,10198.0,62.4091,62.434,62.3926,62.4009,10198.0
2019-12-24 10:15:00,75.29,75.3,75.18,75.2,35904.0,62.4091,62.4174,62.318,62.3345,35904.0
2019-12-24 10:20:00,75.21,75.25,75.19,75.21,47996.0,62.3428,62.376,62.3263,62.3428,47996.0
2019-12-24 10:25:00,75.22,75.46,75.15,75.46,48980.0,62.3511,62.5501,62.2931,62.5501,48980.0
2019-12-24 10:30:00,75.47,75.53,75.44,75.47,9646.0,62.5583,62.6081,62.5335,62.5583,9646.0
2019-12-24 10:35:00,75.46,75.52,75.45,75.45,18586.0,62.5501,62.5998,62.5418,62.5418,18586.0
2019-12-24 10:40:00,75.48,75.49,75.47,75.48,6742.0,62.5666,62.5749,62.5583,62.5666,6742.0
2019-12-24 10:45:00,75.49,75.5,75.36,75.48,40622.0,62.5749,62.5832,62.4672,62.5666,40622.0
2019-12-24 10:50:00,75.48,75.49,75.46,75.49,5344.0,62.5666,62.5749,62.5501,62.5749,5344.0
2019-12-24 10:55:00,75.49,75.49,75.39,75.41,27900.0,62.5749,62.5749,62.492,62.5086,27900.0
2019-12-24 11:00:00,75.4,75.42,75.36,75.39,48882.0,62.5003,62.5169,62.4672,62.492,48882.0
2019-12-24 11:05:00,75.39,75.42,75.35,75.42,75672.0,62.492,62.5169,62.4589,62.5169,75672.0
2019-12-24 11:10:00,75.4,75.48,75.39,75.44,15320.0,62.5003,62.5666,62.492,62.5335,15320.0
2019-12-24 11:15:00,75.43,75.45,75.4,75.42,3654.0,62.5252,62.5418,62.5003,62.5169,3654.0
2019-12-24 11:20:00,75.42,75.42,75.36,75.36,7052.0,62.5169,62.5169,62.4672,62.4672,7052.0
2019-12-24 11:25:00,75.37,75.37,75.31,75.36,17590.0,62.4755,62.4755,62.4257,62.4672,17590.0
2019-12-24 11:30:00,75.37,75.41,75.33,75.37,9348.0,62.4755,62.5086,62.4423,62.4755,9348.0
2019-12-24 11:35:00,75.36,75.36,75.33,75.36,5174.0,62.4672,62.4672,62.4423,62.4672,5174.0
2019-12-24 11:40:00,75.36,75.44,75.34,75.42,9100.0,62.4672,62.5335,62.4506,62.5169,9100.0
2019-12-24 11:45:00,75.41,75.42,75.39,75.39,9072.0,62.5086,62.5169,62.492,62.492,9072.0
2019-12-24 11:50:00,75.38,75.38,75.34,75.36,12440.0,62.4837,62.4837,62.4506,62.4672,12440.0
2019-12-24 11:55:00,75.36,75.39,75.36,75.37,7280.0,62.4672,62.492,62.4672,62.4755,7280.0
2019-12-24 12:00:00,75.36,75.38,75.36,75.36,10534.0,62.4672,62.4837,62.4672,62.4672,10534.0
2019-12-24 12:05:00,75.36,75.39,75.35,75.35,6860.0,62.4672,62.492,62.4589,62.4589,6860.0
2019-12-24 12:10:00,75.35,75.39,75.35,75.39,16484.0,62.4589,62.492,62.4589,62.492,16484.0
2019-12-24 12:15:00,75.38,75.43,75.36,75.43,7914.0,62.4837,62.5252,62.4672,62.5252,7914.0
2019-12-24 12:20:00,75.43,75.43,75.39,75.39,7258.0,62.5252,62.5252,62.492,62.492,7258.0
2019-12-24 12:25:00,75.39,75.41,75.36,75.38,8504.0,62.492,62.5086,62.4672,62.4837,8504.0
2019-12-24 12:30:00,75.38,75.38,75.33,75.35,7212.0,62.4837,62.4837,62.4423,62.4589,7212.0
2019-12-24 12:35:00,75.35,75.36,75.29,75.3,10680.0,62.4589,62.4672,62.4091,62.4174,10680.0
2019-12-24 12:40:00,75.31,75.31,75.26,75.31,10332.0,62.4257,62.4257,62.3843,62.4257,10332.0
2019-12-24 12:45:00,75.3,75.35,75.3,75.34,15068.0,62.4174,62.4589,62.4174,62.4506,15068.0
2019-12-24 12:50:00,75.33,75.35,75.31,75.33,18008.0,62.4423,62.4589,62.4257,62.4423,18008.0
2019-12-24 12:55:00,75.35,75.4,75.29,75.32,54998.0,62.4589,62.5003,62.4091,62.434,54998.0
2019-12-26 09:30:00,75.77,75.87,75.5,75.5,17858.0,62.807,62.8899,62.5832,62.5832,17858.0
2019-12-26 09:35:00,75.56,75.66,75.5,75.64,3874.0,62.633,62.7158,62.5832,62.6993,3874.0
2019-12-26 09:40:00,75.63,75.65,75.56,75.65,7956.0,62.691,62.7076,62.633,62.7076,7956.0
2019-12-26 09:45:00,75.64,75.64,75.5,75.51,5400.0,62.6993,62.6993,62.5832,62.5915,5400.0
2019-12-26 09:50:00,75.51,75.57,75.51,75.57,6358.0,62.5915,62.6412,62.5915,62.6412,6358.0
2019-12-26 09:55:00,75.61,75.67,75.61,75.62,9932.0,62.6744,62.7241,62.6744,62.6827,9932.0
2019-12-26 10:00:00,75.61,75.67,75.6,75.61,11482.0,62.6744,62.7241,62.6661,62.6744,11482.0
2019-12-26 10:05:00,75.61,75.67,75.61,75.66,21518.0,62.6744,62.7241,62.6744,62.7158,21518.0
2019-12-26 10:10:00,75.65,75.67,75.64,75.67,22332.0,62.7076,62.7241,62.6993,62.7241,22332.0
2019-12-26 10:15:00,75.66,75.69,75.64,75.67,10394.0,62.7158,62.7407,62.6993,62.7241,10394.0
2019-12-26 10:20:00,75.66,75.69,75.65,75.69,21890.0,62.7158,62.7407,62.7076,62.7407,21890.0
2019-12-26 10:25:00,75.7,75.71,75.66,75.7,8950.0,62.749,62.7573,62.7158,62.749,8950.0
2019-12-26 10:30:00,75.71,75.75,75.66,75.69,14560.0,62.7573,62.7904,62.7158,62.7407,14560.0
2019-12-26 10:35:00,75.7,75.73,75.7,75.71,9388.0,62.749,62.7739,62.749,62.7573,9388.0
2019-12-26 10:40:00,75.7,75.71,75.69,75.69,6964.0,62.749,62.7573,62.7407,62.7407,6964.0
2019-12-26 10:45:00,75.7,75.72,75.7,75.71,10776.0,62.749,62.7656,62.749,62.7573,10776.0
2019-12-26 10:50:00,75.71,75.79,75.7,75.79,5352.0,62.7573,62.8236,62.749,62.8236,5352.0
2019-12-26 10:55:00,75.76,75.83,75.76,75.8,8696.0,62.7987,62.8568,62.7987,62.8319,8696.0
2019-12-26 11:00:00,75.8,75.81,75.75,75.75,10756.0,62.8319,62.8402,62.7904,62.7904,10756.0
2019-12-26 11:05:00,75.74,75.8,75.74,75.8,3400.0,62.7822,62.8319,62.7822,62.8319,3400.0
2019-12-26 11:10:00,75.8,75.81,75.76,75.77,8730.0,62.8319,62.8402,62.7987,62.807,8730.0
2019-12-26 11:15:00,75.76,75.78,75.75,75.78,3000.0,62.7987,62.8153,62.7904,62.8153,3000.0
2019-12-26 11:20:00,75.77,75.78,75.75,75.77,8238.0,62.807,62.8153,62.7904,62.807,8238.0
2019-12-26 11:25:00,75.75,75.75,75.69,75.7,4314.0,62.7904,62.7904,62.7407,62.749,4314.0
2019-12-26 11:30:00,75.7,75.71,75.69,75.7,2904.0,62.749,62.7573,62.7407,62.749,2904.0
2019-12-26 11:35:00,75.69,75.71,75.69,75.7,3200.0,62.7407,62.7573,62.7407,62.749,3200.0
2019-12-26 11:40:00,75.7,75.7,75.64,75.64,6378.0,62.749,62.749,62.6993,62.6993,6378.0
2019-12-26 11:45:00,75.64,75.64,75.61,75.62,4050.0,62.6993,62.6993,62.6744,62.6827,4050.0
2019-12-26 11:50:00,75.63,75.64,75.6,75.61,2820.0,62.691,62.6993,62.6661,62.6744,2820.0
2019-12-26 11:55:00,75.62,75.66,75.61,75.66,7416.0,62.6827,62.7158,62.6744,62.7158,7416.0
2019-12-26 12:00:00,75.69,75.69,75.66,75.68,5846.0,62.7407,62.7407,62.7158,62.7324,5846.0
2019-12-26 12:05:00,75.69,75.69,75.66,75.67,3990.0,62.7407,62.7407,62.7158,62.7241,3990.0
2019-12-26 12:10:00,75.67,75.71,75.67,75.68,16612.0,62.7241,62.7573,62.7241,62.7324,16612.0
2019-12-26 12:15:00,75.68,75.72,75.68,75.7,2000.0,62.7324,62.7656,62.7324,62.749,2000.0
2019-12-26 12:20:00,75.71,75.71,75.67,75.7,4000.0,62.7573,62.7573,62.7241,62.749,4000.0
2019-12-26 12:25:00,75.69,75.69,75.67,75.69,2220.0,62.7407,62.7407,62.7241,62.7407,2220.0
2019-12-26 12:30:00,75.73,75.73,75.62,75.64,7688.0,62.7739,62.7739,62.6827,62.6993,7688.0
2019-12-26 12:35:00,75.64,75.64,75.58,75.58,1000.0,62.6993,62.6993,62.6495,62.6495,1000.0
2019-12-26 12:40:00,75.56,75.56,75.53,75.55,3864.0,62.633,62.633,62.6081,62.6247,3864.0
2019-12-26 12:45:00,75.54,75.58,75.54,75.55,3800.0,62.6164,62.6495,62.6164,62.6247,3800.0
2019-12-26 12:50:00,75.56,75.56,75.52,75.53,2200.0,62.633,62.633,62.5998,62.6081,2200.0
2019-12-26 12:55:00,75.53,75.54,75.52,75.52,2972.0,62.6081,62.6164,62.5998,62.5998,2972.0
2019-12-26 13:00:00,75.54,75.57,75.53,75.57,1742.0,62.6164,62.6412,62.6081,62.6412,1742.0
2019-12-26 13:05:00,75.57,75.61,75.56,75.61,7008.0,62.6412,62.6744,62.633,62.6744,7008.0
2019-12-26 13:10:00,75.61,75.7,75.61,75.66,7670.0,62.6744,62.749,62.6744,62.7158,7670.0
2019-12-26 13:15:00,75.7,75.73,75.68,75.68,9920.0,62.749,62.7739,62.7324,62.7324,9920.0
2019-12-26 13:20:00,75.69,75.69,75.65,75.65,4108.0,62.7407,62.7407,62.7076,62.7076,4108.0
2019-12-26 13:25:00,75.66,75.66,75.6,75.6,4198.0,62.7158,62.7158,62.6661,62.6661,4198.0
2019-12-26 13:30:00,75.61,75.61,75.54,75.55,3964.0,62.6744,62.6744,62.6164,62.6247,3964.0
2019-12-26 13:35:00,75.55,75.59,75.55,75.58,3600.0,62.6247,62.6578,62.6247,62.6495,3600.0
2019-12-26 13:40:00,75.58,75.6,75.58,75.6,8550.0,62.6495,62.6661,62.6495,62.6661,8550.0
2019-12-26 13:45:00,75.61,75.63,75.6,75.6,6040.0,62.6744,62.691,62.6661,62.6661,6040.0
2019-12-26 13:50:00,75.6,75.6,75.57,75.6,5370.0,62.6661,62.6661,62.6412,62.6661,5370.0
2019-12-26 13:55:00,75.6,75.61,75.58,75.61,9934.0,62.6661,62.6744,62.6495,62.6744,9934.0
2019-12-26 14:00:00,75.61,75.66,75.61,75.65,7658.0,62.6744,62.7158,62.6744,62.7076,7658.0
2019-12-26 14:05:00,75.65,75.67,75.64,75.66,4590.0,62.7076,62.7241,62.6993,62.7158,4590.0
2019-12-26 14:10:00,75.67,75.68,75.65,75.67,5814.0,62.7241,62.7324,62.7076,62.7241,5814.0
2019-12-26 14:15:00,75.69,75.69,75.66,75.67,6250.0,62.7407,62.7407,62.7158,62.7241,6250.0
2019-12-26 14:20:00,75.66,75.69,75.64,75.64,8914.0,62.7158,62.7407,62.6993,62.6993,8914.0
2019-12-26 14:25:00,75.65,75.67,75.64,75.65,2814.0,62.7076,62.7241,62.6993,62.7076,2814.0
2019-12-26 14:30:00,75.64,75.64,75.61,75.61,7812.0,62.6993,62.6993,62.6744,62.6744,7812.0
2019-12-26 14:35:00,75.62,75.64,75.62,75.64,600.0,62.6827,62.6993,62.6827,62.6993,600.0
2019-12-26 14:40:00,75.66,75.66,75.64,75.66,4994.0,62.7158,62.7158,62.6993,62.7158,4994.0
2019-12-26 14:45:00,75.67,75.67,75.64,75.64,14100.0,62.7241,62.7241,62.6993,62.6993,14100.0
2019-12-26 14:50:00,75.64,75.65,75.61,75.61,4200.0,62.6993,62.7076,62.6744,62.6744,4200.0
2019-12-26 14:55:00,75.63,75.63,75.6,75.61,3204.0,62.691,62.691,62.6661,62.6744,3204.0
2019-12-26 15:00:00,75.62,75.62,75.6,75.6,8270.0,62.6827,62.6827,62.6661,62.6661,8270.0
2019-12-26 15:05:00,75.6,75.61,75.55,75.55,20396.0,62.6661,62.6744,62.6247,62.6247,20396.0
2019-12-26 15:10:00,75.54,75.55,75.53,75.53,4274.0,62.6164,62.6247,62.6081,62.6081,4274.0
2019-12-26 15:15:00,75.54,75.55,75.52,75.55,7502.0,62.6164,62.6247,62.5998,62.6247,7502.0
2019-12-26 15:20:00,75.56,75.58,75.54,75.56,8792.0,62.633,62.6495,62.6164,62.633,8792.0
2019-12-26 15:25:00,75.55,75.6,75.55,75.59,14306.0,62.6247,62.6661,62.6247,62.6578,14306.0
2019-12-26 15:30:00,75.59,75.64,75.59,75.63,17670.0,62.6578,62.6993,62.6578,62.691,17670.0
2019-12-26 15:35:00,75.63,75.66,75.63,75.66,9478.0,62.691,62.7158,62.691,62.7158,9478.0
2019-12-26 15:40:00,75.66,75.69,75.64,75.68,28442.0,62.7158,62.7407,62.6993,62.7324,28442.0
2019-12-26 15:45:00,75.68,75.68,75.64,75.66,24920.0,62.7324,62.7324,62.6993,62.7158,24920.0
2019-12-26 15:50:00,75.67,75.74,75.66,75.73,43758.0,62.7241,62.7822,62.7158,62.7739,43758.0
2019-12-26 15:55:00,75.72,75.83,75.72,75.81,128612.0,62.7656,62.8568,62.7656,62.8402,128612.0
2019-12-27 09:30:00,75.36,75.45,75.21,75.24,23104.0,62.8678,62.9428,62.7426,62.7676,23104.0
2019-12-27 09:35:00,75.22,75.29,75.11,75.21,22232.0,62.751,62.8094,62.6592,62.7426,22232.0
2019-12-27 09:40:00,75.19,75.22,75.14,75.21,7234.0,62.7259,62.751,62.6842,62.7426,7234.0
2019-12-27 09:45:00,75.16,75.19,75.11,75.14,6398.0,62.7009,62.7259,62.6592,62.6842,6398.0
2019-12-27 09:50:00,75.13,75.24,75.11,75.22,17658.0,62.6759,62.7676,62.6592,62.751,17658.0
2019-12-27 09:55:00,75.22,75.22,75.14,75.16,9292.0,62.751,62.751,62.6842,62.7009,9292.0
2019-12-27 10:00:00,75.17,75.24,75.15,75.21,17600.0,62.7093,62.7676,62.6926,62.7426,17600.0
2019-12-27 10:05:00,75.22,75.23,75.17,75.19,5898.0,62.751,62.7593,62.7093,62.7259,5898.0
2019-12-27 10:10:00,75.21,75.22,75.17,75.2,7450.0,62.7426,62.751,62.7093,62.7343,7450.0
2019-12-27 10:15:00,75.21,75.26,75.19,75.26,20384.0,62.7426,62.7843,62.7259,62.7843,20384.0
2019-12-27 10:20:00,75.28,75.32,75.25,75.31,17580.0,62.801,62.8344,62.776,62.826,17580.0
2019-12-27 10:25:00,75.32,75.32,75.26,75.32,9704.0,62.8344,62.8344,62.7843,62.8344,9704.0
2019-12-27 10:30:00,75.32,75.33,75.25,75.27,6232.0,62.8344,62.8427,62.776,62.7927,6232.0
2019-12-27 10:35:00,75.3,75.33,75.27,75.32,4600.0,62.8177,62.8427,62.7927,62.8344,4600.0
2019-12-27 10:40:00,75.31,75.31,75.23,75.24,7398.0,62.826,62.826,62.7593,62.7676,7398.0
2019-12-27 10:45:00,75.25,75.27,75.23,75.24,6122.0,62.776,62.7927,62.7593,62.7676,6122.0
2019-12-27 10:50:00,75.26,75.34,75.26,75.34,2972.0,62.7843,62.8511,62.7843,62.8511,2972.0
2019-12-27 10:55:00,75.36,75.39,75.35,75.39,14384.0,62.8678,62.8928,62.8594,62.8928,14384.0
2019-12-27 11:00:00,75.4,75.46,75.36,75.46,31662.0,62.9011,62.9512,62.8678,62.9512,31662.0
2019-12-27 11:05:00,75.46,75.52,75.44,75.45,43170.0,62.9512,63.0012,62.9345,62.9428,43170.0
2019-12-27 11:10:00,75.46,75.49,75.42,75.47,47564.0,62.9512,62.9762,62.9178,62.9595,47564.0
2019-12-27 11:15:00,75.46,75.48,75.42,75.47,42060.0,62.9512,62.9679,62.9178,62.9595,42060.0
2019-12-27 11:20:00,75.47,75.48,75.42,75.42,42606.0,62.9595,62.9679,62.9178,62.9178,42606.0
2019-12-27 11:25:00,75.42,75.44,75.36,75.42,10016.0,62.9178,62.9345,62.8678,62.9178,10016.0
2019-12-27 11:30:00,75.46,75.53,75.42,75.5,10928.0,62.9512,63.0096,62.9178,62.9845,10928.0
2019-12-27 11:35:00,75.5,75.52,75.42,75.42,9230.0,62.9845,63.0012,62.9178,62.9178,9230.0
2019-12-27 11:40:00,75.42,75.43,75.4,75.4,6340.0,62.9178,62.9262,62.9011,62.9011,6340.0
2019-12-27 11:45:00,75.39,75.44,75.35,75.36,11230.0,62.8928,62.9345,62.8594,62.8678,11230.0
2019-12-27 11:50:00,75.33,75.35,75.29,75.31,7802.0,62.8427,62.8594,62.8094,62.826,7802.0
2019-12-27 11:55:00,75.3,75.34,75.29,75.33,6212.0,62.8177,62.8511,62.8094,62.8427,6212.0
2019-12-27 12:00:00,75.36,75.39,75.35,75.37,8400.0,62.8678,62.8928,62.8594,62.8761,8400.0
2019-12-27 12:05:00,75.35,75.37,75.33,75.37,3854.0,62.8594,62.8761,62.8427,62.8761,3854.0
2019-12-27 12:10:00,75.36,75.36,75.31,75.31,4742.0,62.8678,62.8678,62.826,62.826,4742.0
2019-12-27 12:15:00,75.32,75.33,75.25,75.25,5084.0,62.8344,62.8427,62.776,62.776,5084.0
2019-12-27 12:20:00,75.25,75.27,75.23,75.23,8712.0,62.776,62.7927,62.7593,62.7593,8712.0
2019-12-27 12:25:00,75.23,75.24,75.2,75.23,5848.0,62.7593,62.7676,62.7343,62.7593,5848.0
2019-12-27 12:30:00,75.22,75.27,75.21,75.27,5976.0,62.751,62.7927,62.7426,62.7927,5976.0
2019-12-27 12:35:00,75.26,75.32,75.26,75.32,6046.0,62.7843,62.8344,62.7843,62.8344,6046.0
2019-12-27 12:40:00,75.31,75.33,75.29,75.31,6506.0,62.826,62.8427,62.8094,62.826,6506.0
2019-12-27 12:45:00,75.3,75.35,75.3,75.34,9368.0,62.8177,62.8594,62.8177,62.8511,9368.0
2019-12-27 12:50:00,75.35,75.38,75.35,75.36,3670.0,62.8594,62.8844,62.8594,62.8678,3670.0
2019-12-27 12:55:00,75.36,75.38,75.35,75.36,7184.0,62.8678,62.8844,62.8594,62.8678,7184.0
2019-12-27 13:00:00,75.35,75.36,75.35,75.35,4316.0,62.8594,62.8678,62.8594,62.8594,4316.0
2019-12-27 13:05:00,75.35,75.38,75.34,75.38,5450.0,62.8594,62.8844,62.8511,62.8844,5450.0
2019-12-27 13:10:00,75.35,75.35,75.3,75.3,3702.0,62.8594,62.8594,62.8177,62.8177,3702.0
2019-12-27 13:15:00,75.29,75.33,75.29,75.32,2250.0,62.8094,62.8427,62.8094,62.8344,2250.0
2019-12-27 13:20:00,75.3,75.3,75.26,75.28,1800.0,62.8177,62.8177,62.7843,62.801,1800.0
2019-12-27 13:25:00,75.27,75.28,75.25,75.27,5544.0,62.7927,62.801,62.776,62.7927,5544.0
2019-12-27 13:30:00,75.25,75.29,75.25,75.25,3030.0,62.776,62.8094,62.776,62.776,3030.0
2019-12-27 13:35:00,75.25,75.27,75.23,75.25,5030.0,62.776,62.7927,62.7593,62.776,5030.0
2019-12-27 13:40:00,75.26,75.26,75.23,75.25,3200.0,62.7843,62.7843,62.7593,62.776,3200.0
2019-12-27 13:45:00,75.24,75.26,75.21,75.22,6866.0,62.7676,62.7843,62.7426,62.751,6866.0
2019-12-27 13:50:00,75.24,75.25,75.21,75.25,6658.0,62.7676,62.776,62.7426,62.776,6658.0
2019-12-27 13:55:00,75.23,75.24,75.21,75.22,2572.0,62.7593,62.7676,62.7426,62.751,2572.0
2019-12-27 14:00:00,75.24,75.28,75.24,75.28,4388.0,62.7676,62.801,62.7676,62.801,4388.0
2019-12-27 14:05:00,75.28,75.29,75.28,75.29,2866.0,62.801,62.8094,62.801,62.8094,2866.0
2019-12-27 14:10:00,75.27,75.3,75.25,75.3,5690.0,62.7927,62.8177,62.776,62.8177,5690.0
2019-12-27 14:15:00,75.3,75.33,75.27,75.32,4706.0,62.8177,62.8427,62.7927,62.8344,4706.0
2019-12-27 14:20:00,75.31,75.31,75.27,75.27,5260.0,62.826,62.826,62.7927,62.7927,5260.0
2019-12-27 14:25:00,75.27,75.29,75.26,75.28,4042.0,62.7927,62.8094,62.7843,62.801,4042.0
2019-12-27 14:30:00,75.28,75.28,75.24,75.24,4278.0,62.801,62.801,62.7676,62.7676,4278.0
2019-12-27 14:35:00,75.25,75.27,75.25,75.25,4260.0,62.776,62.7927,62.776,62.776,4260.0
2019-12-27 14:40:00,75.25,75.32,75.25,75.32,5726.0,62.776,62.8344,62.776,62.8344,5726.0
2019-12-27 14:45:00,75.31,75.36,75.3,75.36,6918.0,62.826,62.8678,62.8177,62.8678,6918.0
2019-12-27 14:50:00,75.37,75.4,75.35,75.36,6030.0,62.8761,62.9011,62.8594,62.8678,6030.0
2019-12-27 14:55:00,75.36,75.4,75.36,75.39,5168.0,62.8678,62.9011,62.8678,62.8928,5168.0
2019-12-27 15:00:00,75.39,75.42,75.36,75.41,5086.0,62.8928,62.9178,62.8678,62.9095,5086.0
2019-12-27 15:05:00,75.42,75.47,75.42,75.42,10348.0,62.9178,62.9595,62.9178,62.9178,10348.0
2019-12-27 15:10:00,75.44,75.44,75.38,75.39,8930.0,62.9345,62.9345,62.8844,62.8928,8930.0
2019-12-27 15:15:00,75.39,75.42,75.39,75.39,5298.0,62.8928,62.9178,62.8928,62.8928,5298.0
2019-12-27 15:20:00,75.41,75.42,75.39,75.4,6000.0,62.9095,62.9178,62.8928,62.9011,6000.0
2019-12-27 15:25:00,75.39,75.42,75.39,75.42,5694.0,62.8928,62.9178,62.8928,62.9178,5694.0
2019-12-27 15:30:00,75.42,75.43,75.35,75.35,10500.0,62.9178,62.9262,62.8594,62.8594,10500.0
2019-12-27 15:35:00,75.35,75.44,75.35,75.42,9742.0,62.8594,62.9345,62.8594,62.9178,9742.0
2019-12-27 15:40:00,75.42,75.44,75.42,75.42,18904.0,62.9178,62.9345,62.9178,62.9178,18904.0
2019-12-27 15:45:00,75.41,75.47,75.41,75.41,18080.0,62.9095,62.9595,62.9095,62.9095,18080.0
2019-12-27 15:50:00,75.4,75.41,75.33,75.41,37818.0,62.9011,62.9095,62.8427,62.9095,37818.0
2019-12-27 15:55:00,75.4,75.45,75.36,75.43,64426.0,62.9011,62.9428,62.8678,62.9262,64426.0
2019-12-30 09:30:00,75.42,75.53,75.32,75.4,21842.0,62.9178,63.0096,62.8344,62.9011,21842.0
2019-12-30 09:35:00,75.36,75.45,75.31,75.4,12778.0,62.8678,62.9428,62.826,62.9011,12778.0
2019-12-30 09:40:00,75.4,75.44,75.35,75.35,24528.0,62.9011,62.9345,62.8594,62.8594,24528.0
2019-12-30 09:45:00,75.35,75.4,75.29,75.34,44856.0,62.8594,62.9011,62.8094,62.8511,44856.0
2019-12-30 09:50:00,75.35,75.57,75.35,75.52,82932.0,62.8594,63.0429,62.8594,63.0012,82932.0
2019-12-30 09:55:00,75.5,75.55,75.49,75.52,1828.0,62.9845,63.0263,62.9762,63.0012,1828.0
2019-12-30 10:00:00,75.53,75.57,75.49,75.51,12608.0,63.0096,63.0429,62.9762,62.9929,12608.0
2019-12-30 10:05:00,75.49,75.5,75.38,75.42,31522.0,62.9762,62.9845,62.8844,62.9178,31522.0
2019-12-30 10:10:00,75.42,75.42,75.29,75.29,59370.0,62.9178,62.9178,62.8094,62.8094,59370.0
2019-12-30 10:15:00,75.28,75.28,75.19,75.22,28372.0,62.801,62.801,62.7259,62.751,28372.0
2019-12-30 10:20:00,75.21,75.22,75.15,75.18,64426.0,62.7426,62.751,62.6926,62.7176,64426.0
2019-12-30 10:25:00,75.22,75.22,75.11,75.11,8124.0,62.751,62.751,62.6592,62.6592,8124.0
2019-12-30 10:30:00,75.11,75.16,75.08,75.09,12590.0,62.6592,62.7009,62.6342,62.6425,12590.0
2019-12-30 10:35:00,75.09,75.16,75.08,75.16,16032.0,62.6425,62.7009,62.6342,62.7009,16032.0
2019-12-30 10:40:00,75.2,75.38,75.18,75.35,6022.0,62.7343,62.8844,62.7176,62.8594,6022.0
2019-12-30 10:45:00,75.35,75.41,75.33,75.33,4028.0,62.8594,62.9095,62.8427,62.8427,4028.0
2019-12-30 10:50:00,75.35,75.36,75.21,75.21,12646.0,62.8594,62.8678,62.7426,62.7426,12646.0
2019-12-30 10:55:00,75.22,75.32,75.21,75.3,7008.0,62.751,62.8344,62.7426,62.8177,7008.0
2019-12-30 11:00:00,75.29,75.3,75.23,75.28,12822.0,62.8094,62.8177,62.7593,62.801,12822.0
2019-12-30 11:05:00,75.29,75.37,75.29,75.33,4650.0,62.8094,62.8761,62.8094,62.8427,4650.0
2019-12-30 11:10:00,75.32,75.36,75.31,75.36,6060.0,62.8344,62.8678,62.826,62.8678,6060.0
2019-12-30 11:15:00,75.36,75.39,75.34,75.37,18618.0,62.8678,62.8928,62.8511,62.8761,18618.0
2019-12-30 11:20:00,75.39,75.41,75.33,75.36,6000.0,62.8928,62.9095,62.8427,62.8678,6000.0
2019-12-30 11:25:00,75.35,75.41,75.35,75.38,7728.0,62.8594,62.9095,62.8594,62.8844,7728.0
2019-12-30 11:30:00,75.39,75.41,75.33,75.33,6148.0,62.8928,62.9095,62.8427,62.8427,6148.0
2019-12-30 11:35:00,75.33,75.35,75.29,75.32,8356.0,62.8427,62.8594,62.8094,62.8344,8356.0
2019-12-30 11:40:00,75.34,75.38,75.33,75.36,5934.0,62.8511,62.8844,62.8427,62.8678,5934.0
2019-12-30 11:45:00,75.36,75.42,75.34,75.42,4260.0,62.8678,62.9178,62.8511,62.9178,4260.0
2019-12-30 11:50:00,75.41,75.41,75.32,75.4,6600.0,62.9095,62.9095,62.8344,62.9011,6600.0
2019-12-30 11:55:00,75.39,75.39,75.33,75.35,6726.0,62.8928,62.8928,62.8427,62.8594,6726.0
2019-12-30 12:00:00,75.35,75.39,75.35,75.36,5766.0,62.8594,62.8928,62.8594,62.8678,5766.0
2019-12-30 12:05:00,75.36,75.41,75.34,75.36,4716.0,62.8678,62.9095,62.8511,62.8678,4716.0
2019-12-30 12:10:00,75.36,75.38,75.35,75.38,4054.0,62.8678,62.8844,62.8594,62.8844,4054.0
2019-12-30 12:15:00,75.37,75.42,75.33,75.38,7316.0,62.8761,62.9178,62.8427,62.8844,7316.0
2019-12-30 12:20:00,75.38,75.38,75.35,75.35,2400.0,62.8844,62.8844,62.8594,62.8594,2400.0
2019-12-30 12:25:00,75.36,75.38,75.35,75.35,3422.0,62.8678,62.8844,62.8594,62.8594,3422.0
2019-12-30 12:30:00,75.34,75.37,75.34,75.36,6876.0,62.8511,62.8761,62.8511,62.8678,6876.0
2019-12-30 12:35:00,75.36,75.4,75.36,75.4,7108.0,62.8678,62.9011,62.8678,62.9011,7108.0
2019-12-30 12:40:00,75.4,75.4,75.35,75.36,11208.0,62.9011,62.9011,62.8594,62.8678,11208.0
2019-12-30 12:45:00,75.38,75.41,75.36,75.41,2692.0,62.8844,62.9095,62.8678,62.9095,2692.0
2019-12-30 12:50:00,75.4,75.4,75.37,75.39,1800.0,62.9011,62.9011,62.8761,62.8928,1800.0
2019-12-30 12:55:00,75.38,75.39,75.32,75.35,4100.0,62.8844,62.8928,62.8344,62.8594,4100.0
2019-12-30 13:00:00,75.33,75.36,75.33,75.33,4286.0,62.8427,62.8678,62.8427,62.8427,4286.0
2019-12-30 13:05:00,75.3,75.33,75.28,75.31,10450.0,62.8177,62.8427,62.801,62.826,10450.0
2019-12-30 13:10:00,75.31,75.33,75.28,75.29,20098.0,62.826,62.8427,62.801,62.8094,20098.0
2019-12-30 13:15:00,75.3,75.3,75.28,75.3,23276.0,62.8177,62.8177,62.801,62.8177,23276.0
2019-12-30 13:20:00,75.3,75.31,75.29,75.31,4798.0,62.8177,62.826,62.8094,62.826,4798.0
2019-12-30 13:25:00,75.3,75.31,75.28,75.28,5218.0,62.8177,62.826,62.801,62.801,5218.0
2019-12-30 13:30:00,75.3,75.32,75.29,75.31,2000.0,62.8177,62.8344,62.8094,62.826,2000.0
2019-12-30 13:35:00,75.31,75.41,75.31,75.41,12550.0,62.826,62.9095,62.826,62.9095,12550.0
2019-12-30 13:40:00,75.41,75.42,75.39,75.39,7242.0,62.9095,62.9178,62.8928,62.8928,7242.0
2019-12-30 13:45:00,75.39,75.42,75.38,75.42,13884.0,62.8928,62.9178,62.8844,62.9178,13884.0
2019-12-30 13:50:00,75.41,75.42,75.39,75.4,7612.0,62.9095,62.9178,62.8928,62.9011,7612.0
2019-12-30 13:55:00,75.39,75.42,75.38,75.41,5308.0,62.8928,62.9178,62.8844,62.9095,5308.0
2019-12-30 14:00:00,75.42,75.42,75.39,75.39,11150.0,62.9178,62.9178,62.8928,62.8928,11150.0
2019-12-30 14:05:00,75.4,75.42,75.38,75.38,8056.0,62.9011,62.9178,62.8844,62.8844,8056.0
2019-12-30 14:10:00,75.38,75.41,75.36,75.39,4390.0,62.8844,62.9095,62.8678,62.8928,4390.0
2019-12-30 14:15:00,75.38,75.44,75.38,75.42,6460.0,62.8844,62.9345,62.8844,62.9178,6460.0
2019-12-30 14:20:00,75.42,75.42,75.36,75.37,8026.0,62.9178,62.9178,62.8678,62.8761,8026.0
2019-12-30 14:25:00,75.36,75.42,75.36,75.42,9038.0,62.8678,62.9178,62.8678,62.9178,9038.0
2019-12-30 14:30:00,75.42,75.42,75.38,75.4,8040.0,62.9178,62.9178,62.8844,62.9011,8040.0
2019-12-30 14:35:00,75.4,75.42,75.39,75.41,9246.0,62.9011,62.9178,62.8928,62.9095,9246.0
2019-12-30 14:40:00,75.41,75.42,75.35,75.38,46038.0,62.9095,62.9178,62.8594,62.8844,46038.0
2019-12-30 14:45:00,75.37,75.39,75.3,75.33,23494.0,62.8761,62.8928,62.8177,62.8427,23494.0
2019-12-30 14:50:00,75.33,75.33,75.3,75.31,58294.0,62.8427,62.8427,62.8177,62.826,58294.0
2019-12-30 14:55:00,75.31,75.33,75.3,75.31,18198.0,62.826,62.8427,62.8177,62.826,18198.0
2019-12-30 15:00:00,75.31,75.33,75.3,75.32,25832.0,62.826,62.8427,62.8177,62.8344,25832.0
2019-12-30 15:05:00,75.32,75.33,75.29,75.3,31976.0,62.8344,62.8427,62.8094,62.8177,31976.0
2019-12-30 15:10:00,75.3,75.31,75.28,75.29,21710.0,62.8177,62.826,62.801,62.8094,21710.0
2019-12-30 15:15:00,75.29,75.33,75.28,75.31,37448.0,62.8094,62.8427,62.801,62.826,37448.0
2019-12-30 15:20:00,75.31,75.39,75.27,75.36,141806.0,62.826,62.8928,62.7927,62.8678,141806.0
2019-12-30 15:25:00,75.36,75.45,75.35,75.45,10588.0,62.8678,62.9428,62.8594,62.9428,10588.0
2019-12-30 15:30:00,75.46,75.46,75.36,75.37,19590.0,62.9512,62.9512,62.8678,62.8761,19590.0
2019-12-30 15:35:00,75.36,75.44,75.36,75.43,14696.0,62.8678,62.9345,62.8678,62.9262,14696.0
2019-12-30 15:40:00,75.44,75.45,75.39,75.44,17444.0,62.9345,62.9428,62.8928,62.9345,17444.0
2019-12-30 15:45:00,75.42,75.44,75.39,75.42,20684.0,62.9178,62.9345,62.8928,62.9178,20684.0
2019-12-30 15:50:00,75.41,75.45,75.37,75.45,35492.0,62.9095,62.9428,62.8761,62.9428,35492.0
2019-12-30 15:55:00,75.45,75.54,75.39,75.54,122966.0,62.9428,63.0179,62.8928,63.0179,122966.0
2019-12-31 09:30:00,75.58,75.79,75.42,75.75,30190.0,63.0513,63.2265,62.9178,63.1931,30190.0
2019-12-31 09:35:00,75.8,75.8,75.58,75.64,5158.0,63.2348,63.2348,63.0513,63.1013,5158.0
2019-12-31 09:40:00,75.72,75.86,75.71,75.86,21850.0,63.1681,63.2849,63.1597,63.2849,21850.0
2019-12-31 09:45:00,75.88,75.92,75.67,75.67,24774.0,63.3016,63.3349,63.1264,63.1264,24774.0
2019-12-31 09:50:00,75.61,75.64,75.58,75.6,5054.0,63.0763,63.1013,63.0513,63.068,5054.0
2019-12-31 09:55:00,75.6,75.68,75.58,75.67,5360.0,63.068,63.1347,63.0513,63.1264,5360.0
2019-12-31 10:00:00,75.67,75.69,75.63,75.67,32732.0,63.1264,63.1431,63.093,63.1264,32732.0
2019-12-31 10:05:00,75.69,75.7,75.61,75.61,3400.0,63.1431,63.1514,63.0763,63.0763,3400.0
2019-12-31 10:10:00,75.58,75.62,75.55,75.55,4682.0,63.0513,63.0847,63.0263,63.0263,4682.0
2019-12-31 10:15:00,75.58,75.6,75.54,75.56,6628.0,63.0513,63.068,63.0179,63.0346,6628.0
2019-12-31 10:20:00,75.54,75.55,75.48,75.52,6422.0,63.0179,63.0263,62.9679,63.0012,6422.0
2019-12-31 10:25:00,75.52,75.54,75.48,75.54,4010.0,63.0012,63.0179,62.9679,63.0179,4010.0
2019-12-31 10:30:00,75.57,75.58,75.5,75.5,4000.0,63.0429,63.0513,62.9845,62.9845,4000.0
2019-12-31 10:35:00,75.52,75.55,75.5,75.5,3000.0,63.0012,63.0263,62.9845,62.9845,3000.0
2019-12-31 10:40:00,75.52,75.55,75.49,75.54,4450.0,63.0012,63.0263,62.9762,63.0179,4450.0
2019-12-31 10:45:00,75.54,75.58,75.52,75.58,2760.0,63.0179,63.0513,63.0012,63.0513,2760.0
2019-12-31 10:50:00,75.58,75.6,75.55,75.58,4658.0,63.0513,63.068,63.0263,63.0513,4658.0
2019-12-31 10:55:00,75.56,75.56,75.52,75.53,7646.0,63.0346,63.0346,63.0012,63.0096,7646.0
2019-12-31 11:00:00,75.54,75.57,75.53,75.53,4632.0,63.0179,63.0429,63.0096,63.0096,4632.0
2019-12-31 11:05:00,75.54,75.56,75.46,75.47,7256.0,63.0179,63.0346,62.9512,62.9595,7256.0
2019-12-31 11:10:00,75.45,75.52,75.44,75.46,28656.0,62.9428,63.0012,62.9345,62.9512,28656.0
2019-12-31 11:15:00,75.45,75.52,75.44,75.52,5498.0,62.9428,63.0012,62.9345,63.0012,5498.0
2019-12-31 11:20:00,75.49,75.49,75.46,75.48,4450.0,62.9762,62.9762,62.9512,62.9679,4450.0
2019-12-31 11:25:00,75.46,75.5,75.46,75.5,2956.0,62.9512,62.9845,62.9512,62.9845,2956.0
2019-12-31 11:30:00,75.49,75.58,75.49,75.55,4688.0,62.9762,63.0513,62.9762,63.0263,4688.0
2019-12-31 11:35:00,75.55,75.56,75.53,75.54,3228.0,63.0263,63.0346,63.0096,63.0179,3228.0
2019-12-31 11:40:00,75.53,75.54,75.46,75.46,5366.0,63.0096,63.0179,62.9512,62.9512,5366.0
2019-12-31 11:45:00,75.49,75.49,75.44,75.47,8018.0,62.9762,62.9762,62.9345,62.9595,8018.0
2019-12-31 11:50:00,75.48,75.55,75.48,75.49,8538.0,62.9679,63.0263,62.9679,62.9762,8538.0
2019-12-31 11:55:00,75.48,75.5,75.46,75.47,5666.0,62.9679,62.9845,62.9512,62.9595,5666.0
2019-12-31 12:00:00,75.47,75.48,75.44,75.44,3278.0,62.9595,62.9679,62.9345,62.9345,3278.0
2019-12-31 12:05:00,75.45,75.48,75.44,75.48,3028.0,62.9428,62.9679,62.9345,62.9679,3028.0
2019-12-31 12:10:00,75.48,75.48,75.39,75.45,7140.0,62.9679,62.9679,62.8928,62.9428,7140.0
2019-12-31 12:15:00,75.46,75.47,75.43,75.43,3152.0,62.9512,62.9595,62.9262,62.9262,3152.0
2019-12-31 12:20:00,75.42,75.48,75.42,75.44,8582.0,62.9178,62.9679,62.9178,62.9345,8582.0
2019-12-31 12:25:00,75.44,75.48,75.44,75.46,5548.0,62.9345,62.9679,62.9345,62.9512,5548.0
2019-12-31 12:30:00,75.44,75.46,75.44,75.45,2650.0,62.9345,62.9512,62.9345,62.9428,2650.0
2019-12-31 12:35:00,75.45,75.48,75.45,75.48,5078.0,62.9428,62.9679,62.9428,62.9679,5078.0
2019-12-31 12:40:00,75.49,75.51,75.49,75.5,5636.0,62.9762,62.9929,62.9762,62.9845,5636.0
2019-12-31 12:45:00,75.49,75.54,75.49,75.54,7544.0,62.9762,63.0179,62.9762,63.0179,7544.0
2019-12-31 12:50:00,75.53,75.55,75.5,75.51,25272.0,63.0096,63.0263,62.9845,62.9929,25272.0
2019-12-31 12:55:00,75.53,75.54,75.5,75.5,18630.0,63.0096,63.0179,62.9845,62.9845,18630.0
2019-12-31 13:00:00,75.5,75.52,75.47,75.51,2708.0,62.9845,63.0012,62.9595,62.9929,2708.0
2019-12-31 13:05:00,75.51,75.56,75.51,75.53,4018.0,62.9929,63.0346,62.9929,63.0096,4018.0
2019-12-31 13:10:00,75.54,75.54,75.54,75.54,3850.0,63.0179,63.0179,63.0179,63.0179,3850.0
2019-12-31 13:15:00,75.53,75.54,75.52,75.52,9346.0,63.0096,63.0179,63.0012,63.0012,9346.0
2019-12-31 13:20:00,75.5,75.52,75.48,75.49,5724.0,62.9845,63.0012,62.9679,62.9762,5724.0
2019-12-31 13:25:00,75.49,75.49,75.44,75.44,3598.0,62.9762,62.9762,62.9345,62.9345,3598.0
2019-12-31 13:30:00,75.44,75.46,75.42,75.46,4488.0,62.9345,62.9512,62.9178,62.9512,4488.0
2019-12-31 13:35:00,75.45,75.45,75.41,75.44,6804.0,62.9428,62.9428,62.9095,62.9345,6804.0
2019-12-31 13:40:00,75.41,75.44,75.4,75.42,4566.0,62.9095,62.9345,62.9011,62.9178,4566.0
2019-12-31 13:45:00,75.42,75.45,75.41,75.42,6620.0,62.9178,62.9428,62.9095,62.9178,6620.0
2019-12-31 13:50:00,75.44,75.48,75.43,75.44,6570.0,62.9345,62.9679,62.9262,62.9345,6570.0
2019-12-31 13:55:00,75.44,75.46,75.43,75.45,9140.0,62.9345,62.9512,62.9262,62.9428,9140.0
2019-12-31 14:00:00,75.45,75.47,75.44,75.47,7520.0,62.9428,62.9595,62.9345,62.9595,7520.0
2019-12-31 14:05:00,75.48,75.52,75.48,75.52,3000.0,62.9679,63.0012,62.9679,63.0012,3000.0
2019-12-31 14:10:00,75.54,75.55,75.52,75.52,5176.0,63.0179,63.0263,63.0012,63.0012,5176.0
2019-12-31 14:15:00,75.53,75.59,75.5,75.59,7170.0,63.0096,63.0596,62.9845,63.0596,7170.0
2019-12-31 14:20:00,75.58,75.61,75.57,75.58,6002.0,63.0513,63.0763,63.0429,63.0513,6002.0
2019-12-31 14:25:00,75.6,75.64,75.6,75.63,8022.0,63.068,63.1013,63.068,63.093,8022.0
2019-12-31 14:30:00,75.64,75.64,75.61,75.64,3990.0,63.1013,63.1013,63.0763,63.1013,3990.0
2019-12-31 14:35:00,75.65,75.66,75.62,75.64,4670.0,63.1097,63.118,63.0847,63.1013,4670.0
2019-12-31 14:40:00,75.63,75.67,75.63,75.67,5164.0,63.093,63.1264,63.093,63.1264,5164.0
2019-12-31 14:45:00,75.66,75.68,75.62,75.62,6096.0,63.118,63.1347,63.0847,63.0847,6096.0
2019-12-31 14:50:00,75.63,75.64,75.6,75.62,9348.0,63.093,63.1013,63.068,63.0847,9348.0
2019-12-31 14:55:00,75.62,75.64,75.61,75.61,9536.0,63.0847,63.1013,63.0763,63.0763,9536.0
2019-12-31 15:00:00,75.6,75.63,75.55,75.58,21280.0,63.068,63.093,63.0263,63.0513,21280.0
2019-12-31 15:05:00,75.57,75.58,75.55,75.56,9326.0,63.0429,63.0513,63.0263,63.0346,9326.0
2019-12-31 15:10:00,75.56,75.61,75.55,75.59,12548.0,63.0346,63.0763,63.0263,63.0596,12548.0
2019-12-31 15:15:00,75.6,75.61,75.57,75.58,33232.0,63.068,63.0763,63.0429,63.0513,33232.0
2019-12-31 15:20:00,75.58,75.6,75.55,75.55,13576.0,63.0513,63.068,63.0263,63.0263,13576.0
2019-12-31 15:25:00,75.55,75.58,75.55,75.58,17360.0,63.0263,63.0513,63.0263,63.0513,17360.0
2019-12-31 15:30:00,75.58,75.61,75.55,75.6,25682.0,63.0513,63.0763,63.0263,63.068,25682.0
2019-12-31 15:35:00,75.6,75.61,75.51,75.52,45002.0,63.068,63.0763,62.9929,63.0012,45002.0
2019-12-31 15:40:00,75.53,75.54,75.5,75.54,32784.0,63.0096,63.0179,62.9845,63.0179,32784.0
2019-12-31 15:45:00,75.53,75.6,75.5,75.58,40944.0,63.0096,63.068,62.9845,63.0513,40944.0
2019-12-31 15:50:00,75.59,75.7,75.57,75.7,69282.0,63.0596,63.1514,63.0429,63.1514,69282.0
2019-12-31 15:55:00,75.69,75.76,75.66,75.73,181880.0,63.1431,63.2014,63.118,63.1764,181880.0
2020-01-02 09:30:00,75.67,75.7,75.28,75.57,31138.0,63.1264,63.1514,62.801,63.0429,31138.0
2020-01-02 09:35:00,75.55,75.75,75.5,75.55,7502.0,63.0263,63.1931,62.9845,63.0263,7502.0
2020-01-02 09:40:00,75.53,75.56,75.39,75.52,3844.0,63.0096,63.0346,62.8928,63.0012,3844.0
2020-01-02 09:45:00,75.53,75.64,75.5,75.55,7942.0,63.0096,63.1013,62.9845,63.0263,7942.0
2020-01-02 09:50:00,75.55,75.55,75.42,75.44,6280.0,63.0263,63.0263,62.9178,62.9345,6280.0
2020-01-02 09:55:00,75.41,75.42,75.36,75.39,2942.0,62.9095,62.9178,62.8678,62.8928,2942.0
2020-01-02 10:00:00,75.39,75.41,75.36,75.36,3200.0,62.8928,62.9095,62.8678,62.8678,3200.0
2020-01-02 10:05:00,75.35,75.38,75.29,75.33,11518.0,62.8594,62.8844,62.8094,62.8427,11518.0
2020-01-02 10:10:00,75.31,75.39,75.31,75.36,9784.0,62.826,62.8928,62.826,62.8678,9784.0
2020-01-02 10:15:00,75.32,75.32,75.22,75.23,10714.0,62.8344,62.8344,62.751,62.7593,10714.0
2020-01-02 10:20:00,75.21,75.26,75.17,75.26,9684.0,62.7426,62.7843,62.7093,62.7843,9684.0
2020-01-02 10:25:00,75.24,75.24,75.17,75.18,9594.0,62.7676,62.7676,62.7093,62.7176,9594.0
2020-01-02 10:30:00,75.2,75.2,75.1,75.14,17542.0,62.7343,62.7343,62.6509,62.6842,17542.0
2020-01-02 10:35:00,75.12,75.13,74.99,75.05,25462.0,62.6675,62.6759,62.5591,62.6091,25462.0
2020-01-02 10:40:00,75.02,75.05,74.98,75.05,17578.0,62.5841,62.6091,62.5507,62.6091,17578.0
2020-01-02 10:45:00,75.04,75.04,74.78,74.79,58624.0,62.6008,62.6008,62.3839,62.3922,58624.0
2020-01-02 10:50:00,74.75,74.78,74.67,74.71,18222.0,62.3589,62.3839,62.2921,62.3255,18222.0
2020-01-02 10:55:00,74.7,74.78,74.69,74.76,8534.0,62.3172,62.3839,62.3088,62.3672,8534.0
2020-01-02 11:00:00,74.78,74.97,74.78,74.96,7268.0,62.3839,62.5424,62.3839,62.5341,7268.0
2020-01-02 11:05:00,74.93,74.95,74.87,74.88,11754.0,62.509,62.5257,62.459,62.4673,11754.0
2020-01-02 11:10:00,74.88,74.89,74.83,74.87,8218.0,62.4673,62.4757,62.4256,62.459,8218.0
2020-01-02 11:15:00,74.86,74.88,74.82,74.82,4194.0,62.4506,62.4673,62.4173,62.4173,4194.0
2020-01-02 11:20:00,74.83,74.86,74.83,74.83,2642.0,62.4256,62.4506,62.4256,62.4256,2642.0
2020-01-02 11:25:00,74.83,74.83,74.76,74.77,6784.0,62.4256,62.4256,62.3672,62.3756,6784.0
2020-01-02 11:30:00,74.77,74.77,74.69,74.7,5598.0,62.3756,62.3756,62.3088,62.3172,5598.0
2020-01-02 11:35:00,74.7,74.73,74.69,74.7,8642.0,62.3172,62.3422,62.3088,62.3172,8642.0
2020-01-02 11:40:00,74.68,74.69,74.64,74.67,5200.0,62.3005,62.3088,62.2671,62.2921,5200.0
2020-01-02 11:45:00,74.66,74.66,74.62,74.64,4782.0,62.2838,62.2838,62.2504,62.2671,4782.0
2020-01-02 11:50:00,74.66,74.67,74.58,74.58,10808.0,62.2838,62.2921,62.2171,62.2171,10808.0
2020-01-02 11:55:00,74.58,74.58,74.42,74.44,25840.0,62.2171,62.2171,62.0836,62.1003,25840.0
2020-01-02 12:00:00,74.44,74.44,74.33,74.36,12848.0,62.1003,62.1003,62.0085,62.0335,12848.0
2020-01-02 12:05:00,74.38,74.45,74.38,74.41,7698.0,62.0502,62.1086,62.0502,62.0752,7698.0
2020-01-02 12:10:00,74.42,74.42,74.38,74.41,9254.0,62.0836,62.0836,62.0502,62.0752,9254.0
2020-01-02 12:15:00,74.42,74.45,74.38,74.41,11450.0,62.0836,62.1086,62.0502,62.0752,11450.0
2020-01-02 12:20:00,74.41,74.41,74.3,74.33,5002.0,62.0752,62.0752,61.9835,62.0085,5002.0
2020-01-02 12:25:00,74.33,74.33,74.31,74.32,5986.0,62.0085,62.0085,61.9918,62.0002,5986.0
2020-01-02 12:30:00,74.31,74.32,74.24,74.29,9450.0,61.9918,62.0002,61.9334,61.9751,9450.0
2020-01-02 12:35:00,74.31,74.38,74.3,74.36,3888.0,61.9918,62.0502,61.9835,62.0335,3888.0
2020-01-02 12:40:00,74.36,74.38,74.32,74.36,15020.0,62.0335,62.0502,62.0002,62.0335,15020.0
2020-01-02 12:45:00,74.38,74.45,74.37,74.41,51686.0,62.0502,62.1086,62.0419,62.0752,51686.0
2020-01-02 12:50:00,74.41,74.49,74.39,74.49,10876.0,62.0752,62.142,62.0586,62.142,10876.0
2020-01-02 12:55:00,74.46,74.46,74.37,74.4,9306.0,62.1169,62.1169,62.0419,62.0669,9306.0
2020-01-02 13:00:00,74.41,74.42,74.31,74.31,12260.0,62.0752,62.0836,61.9918,61.9918,12260.0
2020-01-02 13:05:00,74.33,74.38,74.33,74.33,5886.0,62.0085,62.0502,62.0085,62.0085,5886.0
2020-01-02 13:10:00,74.34,74.38,74.33,74.36,7690.0,62.0168,62.0502,62.0085,62.0335,7690.0
2020-01-02 13:15:00,74.38,74.39,74.35,74.38,15830.0,62.0502,62.0586,62.0252,62.0502,15830.0
2020-01-02 13:20:00,74.39,74.42,74.37,74.41,7054.0,62.0586,62.0836,62.0419,62.0752,7054.0
2020-01-02 13:25:00,74.41,74.41,74.37,74.4,10496.0,62.0752,62.0752,62.0419,62.0669,10496.0
2020-01-02 13:30:00,74.42,74.42,74.33,74.34,34112.0,62.0836,62.0836,62.0085,62.0168,34112.0
2020-01-02 13:35:00,74.33,74.33,74.27,74.32,5884.0,62.0085,62.0085,61.9584,62.0002,5884.0
2020-01-02 13:40:00,74.33,74.34,74.29,74.34,34700.0,62.0085,62.0168,61.9751,62.0168,34700.0
2020-01-02 13:45:00,74.35,74.44,74.34,74.44,8026.0,62.0252,62.1003,62.0168,62.1003,8026.0
2020-01-02 13:50:00,74.44,74.45,74.36,74.36,17536.0,62.1003,62.1086,62.0335,62.0335,17536.0
2020-01-02 13:55:00,74.36,74.42,74.35,74.39,8128.0,62.0335,62.0836,62.0252,62.0586,8128.0
2020-01-02 14:00:00,74.37,74.39,74.36,74.38,4640.0,62.0419,62.0586,62.0335,62.0502,4640.0
2020-01-02 14:05:00,74.39,74.44,74.39,74.42,10230.0,62.0586,62.1003,62.0586,62.0836,10230.0
2020-01-02 14:10:00,74.42,74.44,74.4,74.42,12182.0,62.0836,62.1003,62.0669,62.0836,12182.0
2020-01-02 14:15:00,74.44,74.45,74.4,74.42,22124.0,62.1003,62.1086,62.0669,62.0836,22124.0
2020-01-02 14:20:00,74.42,74.51,74.42,74.49,9740.0,62.0836,62.1587,62.0836,62.142,9740.0
2020-01-02 14:25:00,74.52,74.53,74.49,74.53,18610.0,62.167,62.1753,62.142,62.1753,18610.0
2020-01-02 14:30:00,74.54,74.57,74.5,74.5,23940.0,62.1837,62.2087,62.1503,62.1503,23940.0
2020-01-02 14:35:00,74.49,74.57,74.49,74.57,29050.0,62.142,62.2087,62.142,62.2087,29050.0
2020-01-02 14:40:00,74.58,74.61,74.55,74.58,10948.0,62.2171,62.2421,62.192,62.2171,10948.0
2020-01-02 14:45:00,74.58,74.61,74.57,74.58,11028.0,62.2171,62.2421,62.2087,62.2171,11028.0
2020-01-02 14:50:00,74.6,74.67,74.58,74.59,15452.0,62.2337,62.2921,62.2171,62.2254,15452.0
2020-01-02 14:55:00,74.58,74.61,74.53,74.54,31854.0,62.2171,62.2421,62.1753,62.1837,31854.0
2020-01-02 15:00:00,74.56,74.58,74.52,74.53,16282.0,62.2004,62.2171,62.167,62.1753,16282.0
2020-01-02 15:05:00,74.53,74.58,74.52,74.56,13482.0,62.1753,62.2171,62.167,62.2004,13482.0
2020-01-02 15:10:00,74.57,74.59,74.53,74.53,11800.0,62.2087,62.2254,62.1753,62.1753,11800.0
2020-01-02 15:15:00,74.54,74.57,74.5,74.52,32336.0,62.1837,62.2087,62.1503,62.167,32336.0
2020-01-02 15:20:00,74.53,74.57,74.51,74.56,26084.0,62.1753,62.2087,62.1587,62.2004,26084.0
2020-01-02 15:25:00,74.56,74.56,74.53,74.53,9598.0,62.2004,62.2004,62.1753,62.1753,9598.0
2020-01-02 15:30:00,74.53,74.55,74.5,74.53,23292.0,62.1753,62.192,62.1503,62.1753,23292.0
2020-01-02 15:35:00,74.54,74.58,74.52,74.53,16012.0,62.1837,62.2171,62.167,62.1753,16012.0
2020-01-02 15:40:00,74.55,74.63,74.55,74.59,17636.0,62.192,62.2588,62.192,62.2254,17636.0
2020-01-02 15:45:00,74.58,74.6,74.57,74.58,21686.0,62.2171,62.2337,62.2087,62.2171,21686.0
2020-01-02 15:50:00,74.58,74.6,74.54,74.55,56674.0,62.2171,62.2337,62.1837,62.192,56674.0
2020-01-02 15:55:00,74.55,74.57,74.49,74.57,166092.0,62.192,62.2087,62.142,62.2087,166092.0
2020-01-03 09:30:00,74.39,74.66,74.35,74.66,33028.0,62.0586,62.2838,62.0252,62.2838,33028.0
2020-01-03 09:35:00,74.55,74.56,74.29,74.4,18938.0,62.192,62.2004,61.9751,62.0669,18938.0
2020-01-03 09:40:00,74.47,74.49,74.38,74.46,24960.0,62.1253,62.142,62.0502,62.1169,24960.0
2020-01-03 09:45:00,74.42,74.48,74.36,74.46,9154.0,62.0836,62.1336,62.0335,62.1169,9154.0
2020-01-03 09:50:00,74.47,74.51,74.42,74.45,16674.0,62.1253,62.1587,62.0836,62.1086,16674.0
2020-01-03 09:55:00,74.45,74.6,74.42,74.58,31408.0,62.1086,62.2337,62.0836,62.2171,31408.0
2020-01-03 10:00:00,74.57,74.64,74.46,74.58,41316.0,62.2087,62.2671,62.1169,62.2171,41316.0
2020-01-03 10:05:00,74.57,74.62,74.56,74.61,7000.0,62.2087,62.2504,62.2004,62.2421,7000.0
2020-01-03 10:10:00,74.61,74.61,74.51,74.56,12424.0,62.2421,62.2421,62.1587,62.2004,12424.0
2020-01-03 10:15:00,74.56,74.64,74.5,74.51,7600.0,62.2004,62.2671,62.1503,62.1587,7600.0
2020-01-03 10:20:00,74.5,74.52,74.48,74.52,8616.0,62.1503,62.167,62.1336,62.167,8616.0
2020-01-03 10:25:00,74.52,74.72,74.52,74.69,17508.0,62.167,62.3338,62.167,62.3088,17508.0
2020-01-03 10:30:00,74.7,74.7,74.64,74.65,13264.0,62.3172,62.3172,62.2671,62.2755,13264.0
2020-01-03 10:35:00,74.64,74.69,74.61,74.61,7960.0,62.2671,62.3088,62.2421,62.2421,7960.0
2020-01-03 10:40:00,74.61,74.61,74.53,74.57,5940.0,62.2421,62.2421,62.1753,62.2087,5940.0
2020-01-03 10:45:00,74.56,74.56,74.47,74.49,19730.0,62.2004,62.2004,62.1253,62.142,19730.0
2020-01-03 10:50:00,74.48,74.48,74.44,74.47,10828.0,62.1336,62.1336,62.1003,62.1253,10828.0
2020-01-03 10:55:00,74.45,74.45,74.36,74.39,12742.0,62.1086,62.1086,62.0335,62.0586,12742.0
2020-01-03 11:00:00,74.39,74.48,74.39,74.47,8752.0,62.0586,62.1336,62.0586,62.1253,8752.0
2020-01-03 11:05:00,74.48,74.54,74.48,74.49,11112.0,62.1336,62.1837,62.1336,62.142,11112.0
2020-01-03 11:10:00,74.49,74.5,74.43,74.48,20874.0,62.142,62.1503,62.0919,62.1336,20874.0
2020-01-03 11:15:00,74.49,74.52,74.41,74.42,6114.0,62.142,62.167,62.0752,62.0836,6114.0
2020-01-03 11:20:00,74.44,74.45,74.35,74.35,10100.0,62.1003,62.1086,62.0252,62.0252,10100.0
2020-01-03 11:25:00,74.34,74.4,74.32,74.38,15664.0,62.0168,62.0669,62.0002,62.0502,15664.0
2020-01-03 11:30:00,74.37,74.44,74.36,74.44,9290.0,62.0419,62.1003,62.0335,62.1003,9290.0
2020-01-03 11:35:00,74.45,74.45,74.4,74.4,9368.0,62.1086,62.1086,62.0669,62.0669,9368.0
2020-01-03 11:40:00,74.43,74.46,74.42,74.44,12550.0,62.0919,62.1169,62.0836,62.1003,12550.0
2020-01-03 11:45:00,74.43,74.5,74.41,74.47,13406.0,62.0919,62.1503,62.0752,62.1253,13406.0
2020-01-03 11:50:00,74.47,74.52,74.46,74.52,10354.0,62.1253,62.167,62.1169,62.167,10354.0
2020-01-03 11:55:00,74.52,74.58,74.49,74.56,59754.0,62.167,62.2171,62.142,62.2004,59754.0
2020-01-03 12:00:00,74.54,74.57,74.52,74.56,11562.0,62.1837,62.2087,62.167,62.2004,11562.0
2020-01-03 12:05:00,74.55,74.57,74.52,74.53,7606.0,62.192,62.2087,62.167,62.1753,7606.0
2020-01-03 12:10:00,74.54,74.55,74.48,74.48,7370.0,62.1837,62.192,62.1336,62.1336,7370.0
2020-01-03 12:15:00,74.48,74.48,74.44,74.45,9186.0,62.1336,62.1336,62.1003,62.1086,9186.0
2020-01-03 12:20:00,74.44,74.46,74.42,74.45,11406.0,62.1003,62.1169,62.0836,62.1086,11406.0
2020-01-03 12:25:00,74.45,74.45,74.39,74.39,14538.0,62.1086,62.1086,62.0586,62.0586,14538.0
2020-01-03 12:30:00,74.41,74.42,74.38,74.41,7350.0,62.0752,62.0836,62.0502,62.0752,7350.0
2020-01-03 12:35:00,74.41,74.41,74.36,74.37,9804.0,62.0752,62.0752,62.0335,62.0419,9804.0
2020-01-03 12:40:00,74.38,74.39,74.32,74.34,9204.0,62.0502,62.0586,62.0002,62.0168,9204.0
2020-01-03 12:45:00,74.36,74.38,74.33,74.35,9732.0,62.0335,62.0502,62.0085,62.0252,9732.0
2020-01-03 12:50:00,74.36,74.36,74.29,74.29,4954.0,62.0335,62.0335,61.9751,61.9751,4954.0
2020-01-03 12:55:00,74.29,74.31,74.24,74.25,12584.0,61.9751,61.9918,61.9334,61.9418,12584.0
2020-01-03 13:00:00,74.25,74.31,74.24,74.24,9230.0,61.9418,61.9918,61.9334,61.9334,9230.0
2020-01-03 13:05:00,74.24,74.31,74.23,74.31,16158.0,61.9334,61.9918,61.9251,61.9918,16158.0
2020-01-03 13:10:00,74.32,74.36,74.31,74.36,7048.0,62.0002,62.0335,61.9918,62.0335,7048.0
2020-01-03 13:15:00,74.36,74.43,74.36,74.38,13086.0,62.0335,62.0919,62.0335,62.0502,13086.0
2020-01-03 13:20:00,74.4,74.4,74.36,74.36,5802.0,62.0669,62.0669,62.0335,62.0335,5802.0
2020-01-03 13:25:00,74.39,74.4,74.32,74.36,8716.0,62.0586,62.0669,62.0002,62.0335,8716.0
2020-01-03 13:30:00,74.36,74.39,74.35,74.36,5692.0,62.0335,62.0586,62.0252,62.0335,5692.0
2020-01-03 13:35:00,74.35,74.36,74.29,74.36,9608.0,62.0252,62.0335,61.9751,62.0335,9608.0
2020-01-03 13:40:00,74.35,74.37,74.32,74.33,5560.0,62.0252,62.0419,62.0002,62.0085,5560.0
2020-01-03 13:45:00,74.33,74.36,74.33,74.35,4616.0,62.0085,62.0335,62.0085,62.0252,4616.0
2020-01-03 13:50:00,74.35,74.35,74.3,74.33,5018.0,62.0252,62.0252,61.9835,62.0085,5018.0
2020-01-03 13:55:00,74.32,74.32,74.23,74.23,6492.0,62.0002,62.0002,61.9251,61.9251,6492.0
2020-01-03 14:00:00,74.23,74.29,74.22,74.24,15306.0,61.9251,61.9751,61.9167,61.9334,15306.0
2020-01-03 14:05:00,74.25,74.26,74.21,74.22,11528.0,61.9418,61.9501,61.9084,61.9167,11528.0
2020-01-03 14:10:00,74.23,74.23,74.18,74.2,17702.0,61.9251,61.9251,61.8834,61.9,17702.0
2020-01-03 14:15:00,74.17,74.18,74.15,74.18,9388.0,61.875,61.8834,61.8583,61.8834,9388.0
2020-01-03 14:20:00,74.18,74.21,74.17,74.21,14890.0,61.8834,61.9084,61.875,61.9084,14890.0
2020-01-03 14:25:00,74.21,74.21,74.17,74.19,12460.0,61.9084,61.9084,61.875,61.8917,12460.0
2020-01-03 14:30:00,74.2,74.22,74.17,74.2,19596.0,61.9,61.9167,61.875,61.9,19596.0
2020-01-03 14:35:00,74.2,74.24,74.18,74.2,18162.0,61.9,61.9334,61.8834,61.9,18162.0
2020-01-03 14:40:00,74.2,74.23,74.17,74.2,14212.0,61.9,61.9251,61.875,61.9,14212.0
2020-01-03 14:45:00,74.2,74.25,74.2,74.24,16562.0,61.9,61.9418,61.9,61.9334,16562.0
2020-01-03 14:50:00,74.25,74.3,74.25,74.29,7400.0,61.9418,61.9835,61.9418,61.9751,7400.0
2020-01-03 14:55:00,74.28,74.29,74.22,74.26,23604.0,61.9668,61.9751,61.9167,61.9501,23604.0
2020-01-03 15:00:00,74.27,74.28,74.23,74.25,18364.0,61.9584,61.9668,61.9251,61.9418,18364.0
2020-01-03 15:05:00,74.25,74.28,74.24,74.24,10938.0,61.9418,61.9668,61.9334,61.9334,10938.0
2020-01-03 15:10:00,74.24,74.25,74.19,74.2,25410.0,61.9334,61.9418,61.8917,61.9,25410.0
2020-01-03 15:15:00,74.2,74.21,74.12,74.13,21112.0,61.9,61.9084,61.8333,61.8417,21112.0
2020-01-03 15:20:00,74.12,74.13,74.05,74.08,25800.0,61.8333,61.8417,61.7749,61.7999,25800.0
2020-01-03 15:25:00,74.09,74.1,74.02,74.03,16526.0,61.8083,61.8166,61.7499,61.7582,16526.0
2020-01-03 15:30:00,74.03,74.04,73.95,73.96,29206.0,61.7582,61.7666,61.6915,61.6998,29206.0
2020-01-03 15:35:00,73.95,73.96,73.88,73.89,34208.0,61.6915,61.6998,61.6331,61.6414,34208.0
2020-01-03 15:40:00,73.89,73.95,73.85,73.94,59536.0,61.6414,61.6915,61.6081,61.6831,59536.0
2020-01-03 15:45:00,73.94,73.94,73.84,73.87,43866.0,61.6831,61.6831,61.5997,61.6248,43866.0
2020-01-03 15:50:00,73.86,73.93,73.85,73.87,106686.0,61.6164,61.6748,61.6081,61.6248,106686.0
2020-01-03 15:55:00,73.88,73.98,73.83,73.88,197944.0,61.6331,61.7165,61.5914,61.6331,197944.0
2020-01-06 09:30:00,73.87,74.14,73.87,74.1,29628.0,61.6248,61.85,61.6248,61.8166,29628.0
2020-01-06 09:35:00,74.12,74.23,74.05,74.12,21396.0,61.8333,61.9251,61.7749,61.8333,21396.0
2020-01-06 09:40:00,74.11,74.24,74.11,74.17,15506.0,61.825,61.9334,61.825,61.875,15506.0
2020-01-06 09:45:00,74.16,74.16,74.07,74.09,10510.0,61.8667,61.8667,61.7916,61.8083,10510.0
2020-01-06 09:50:00,74.07,74.07,74.01,74.03,9512.0,61.7916,61.7916,61.7415,61.7582,9512.0
2020-01-06 09:55:00,74.03,74.08,74.01,74.08,36212.0,61.7582,61.7999,61.7415,61.7999,36212.0
2020-01-06 10:00:00,74.08,74.18,74.04,74.13,10538.0,61.7999,61.8834,61.7666,61.8417,10538.0
2020-01-06 10:05:00,74.16,74.17,74.11,74.14,10634.0,61.8667,61.875,61.825,61.85,10634.0
2020-01-06 10:10:00,74.14,74.18,74.09,74.09,13324.0,61.85,61.8834,61.8083,61.8083,13324.0
2020-01-06 10:15:00,74.11,74.13,74.02,74.04,20662.0,61.825,61.8417,61.7499,61.7666,20662.0
2020-01-06 10:20:00,74.04,74.09,74.03,74.07,23946.0,61.7666,61.8083,61.7582,61.7916,23946.0
2020-01-06 10:25:00,74.07,74.08,74.03,74.06,6340.0,61.7916,61.7999,61.7582,61.7833,6340.0
2020-01-06 10:30:00,74.05,74.07,74.0,74.06,9510.0,61.7749,61.7916,61.7332,61.7833,9510.0
2020-01-06 10:35:00,74.07,74.08,74.03,74.07,22512.0,61.7916,61.7999,61.7582,61.7916,22512.0
2020-01-06 10:40:00,74.06,74.11,74.03,74.1,13156.0,61.7833,61.825,61.7582,61.8166,13156.0
2020-01-06 10:45:00,74.09,74.11,74.05,74.05,18558.0,61.8083,61.825,61.7749,61.7749,18558.0
2020-01-06 10:50:00,74.06,74.08,74.04,74.08,6070.0,61.7833,61.7999,61.7666,61.7999,6070.0
2020-01-06 10:55:00,74.06,74.07,74.0,74.03,9262.0,61.7833,61.7916,61.7332,61.7582,9262.0
2020-01-06 11:00:00,74.05,74.14,74.04,74.14,39490.0,61.7749,61.85,61.7666,61.85,39490.0
2020-01-06 11:05:00,74.12,74.23,74.11,74.16,11778.0,61.8333,61.9251,61.825,61.8667,11778.0
2020-01-06 11:10:00,74.14,74.18,74.14,74.18,5450.0,61.85,61.8834,61.85,61.8834,5450.0
2020-01-06 11:15:00,74.19,74.28,74.19,74.27,8040.0,61.8917,61.9668,61.8917,61.9584,8040.0
2020-01-06 11:20:00,74.26,74.28,74.16,74.16,8124.0,61.9501,61.9668,61.8667,61.8667,8124.0
2020-01-06 11:25:00,74.18,74.2,74.12,74.13,8182.0,61.8834,61.9,61.8333,61.8417,8182.0
2020-01-06 11:30:00,74.11,74.12,74.07,74.1,5208.0,61.825,61.8333,61.7916,61.8166,5208.0
2020-01-06 11:35:00,74.08,74.17,74.08,74.17,9450.0,61.7999,61.875,61.7999,61.875,9450.0
2020-01-06 11:40:00,74.17,74.17,74.14,74.17,6790.0,61.875,61.875,61.85,61.875,6790.0
2020-01-06 11:45:00,74.19,74.21,74.16,74.17,5200.0,61.8917,61.9084,61.8667,61.875,5200.0
2020-01-06 11:50:00,74.17,74.24,74.17,74.24,9114.0,61.875,61.9334,61.875,61.9334,9114.0
2020-01-06 11:55:00,74.22,74.3,74.21,74.29,7600.0,61.9167,61.9835,61.9084,61.9751,7600.0
2020-01-06 12:00:00,74.28,74.3,74.25,74.28,20028.0,61.9668,61.9835,61.9418,61.9668,20028.0
2020-01-06 12:05:00,74.27,74.31,74.27,74.29,12600.0,61.9584,61.9918,61.9584,61.9751,12600.0
2020-01-06 12:10:00,74.28,74.32,74.28,74.3,11600.0,61.9668,62.0002,61.9668,61.9835,11600.0
2020-01-06 12:15:00,74.29,74.35,74.29,74.34,7640.0,61.9751,62.0252,61.9751,62.0168,7640.0
2020-01-06 12:20:00,74.34,74.42,74.33,74.39,9930.0,62.0168,62.0836,62.0085,62.0586,9930.0
2020-01-06 12:25:00,74.41,74.43,74.39,74.43,10222.0,62.0752,62.0919,62.0586,62.0919,10222.0
2020-01-06 12:30:00,74.44,74.5,74.44,74.5,16192.0,62.1003,62.1503,62.1003,62.1503,16192.0
2020-01-06 12:35:00,74.49,74.5,74.39,74.4,16752.0,62.142,62.1503,62.0586,62.0669,16752.0
2020-01-06 12:40:00,74.39,74.43,74.32,74.36,31566.0,62.0586,62.0919,62.0002,62.0335,31566.0
2020-01-06 12:45:00,74.38,74.38,74.33,74.36,13674.0,62.0502,62.0502,62.0085,62.0335,13674.0
2020-01-06 12:50:00,74.36,74.39,74.35,74.38,5998.0,62.0335,62.0586,62.0252,62.0502,5998.0
2020-01-06 12:55:00,74.39,74.39,74.32,74.32,7462.0,62.0586,62.0586,62.0002,62.0002,7462.0
2020-01-06 13:00:00,74.33,74.4,74.33,74.39,11050.0,62.0085,62.0669,62.0085,62.0586,11050.0
2020-01-06 13:05:00,74.39,74.42,74.33,74.41,23294.0,62.0586,62.0836,62.0085,62.0752,23294.0
2020-01-06 13:10:00,74.4,74.41,74.38,74.41,16726.0,62.0669,62.0752,62.0502,62.0752,16726.0
2020-01-06 13:15:00,74.41,74.44,74.41,74.43,7424.0,62.0752,62.1003,62.0752,62.0919,7424.0
2020-01-06 13:20:00,74.44,74.47,74.42,74.43,6650.0,62.1003,62.1253,62.0836,62.0919,6650.0
2020-01-06 13:25:00,74.45,74.47,74.44,74.47,12920.0,62.1086,62.1253,62.1003,62.1253,12920.0
2020-01-06 13:30:00,74.47,74.49,74.43,74.43,8230.0,62.1253,62.142,62.0919,62.0919,8230.0
2020-01-06 13:35:00,74.45,74.48,74.42,74.47,8230.0,62.1086,62.1336,62.0836,62.1253,8230.0
2020-01-06 13:40:00,74.48,74.53,74.48,74.53,4296.0,62.1336,62.1753,62.1336,62.1753,4296.0
2020-01-06 13:45:00,74.53,74.53,74.48,74.49,13732.0,62.1753,62.1753,62.1336,62.142,13732.0
2020-01-06 13:50:00,74.49,74.5,74.42,74.44,15310.0,62.142,62.1503,62.0836,62.1003,15310.0
2020-01-06 13:55:00,74.44,74.45,74.41,74.44,4392.0,62.1003,62.1086,62.0752,62.1003,4392.0
2020-01-06 14:00:00,74.44,74.44,74.36,74.38,8096.0,62.1003,62.1003,62.0335,62.0502,8096.0
2020-01-06 14:05:00,74.36,74.42,74.36,74.41,6410.0,62.0335,62.0836,62.0335,62.0752,6410.0
2020-01-06 14:10:00,74.42,74.44,74.36,74.38,16630.0,62.0836,62.1003,62.0335,62.0502,16630.0
2020-01-06 14:15:00,74.39,74.43,74.39,74.4,9810.0,62.0586,62.0919,62.0586,62.0669,9810.0
2020-01-06 14:20:00,74.42,74.47,74.41,74.46,9514.0,62.0836,62.1253,62.0752,62.1169,9514.0
2020-01-06 14:25:00,74.47,74.5,74.45,74.48,35516.0,62.1253,62.1503,62.1086,62.1336,35516.0
2020-01-06 14:30:00,74.49,74.5,74.48,74.48,14400.0,62.142,62.1503,62.1336,62.1336,14400.0
2020-01-06 14:35:00,74.49,74.53,74.48,74.48,6966.0,62.142,62.1753,62.1336,62.1336,6966.0
2020-01-06 14:40:00,74.49,74.53,74.49,74.49,16688.0,62.142,62.1753,62.142,62.142,16688.0
2020-01-06 14:45:00,74.51,74.52,74.49,74.5,11224.0,62.1587,62.167,62.142,62.1503,11224.0
2020-01-06 14:50:00,74.51,74.53,74.5,74.51,8850.0,62.1587,62.1753,62.1503,62.1587,8850.0
2020-01-06 14:55:00,74.53,74.55,74.5,74.5,13682.0,62.1753,62.192,62.1503,62.1503,13682.0
2020-01-06 15:00:00,74.51,74.52,74.47,74.5,22778.0,62.1587,62.167,62.1253,62.1503,22778.0
2020-01-06 15:05:00,74.5,74.5,74.47,74.48,15748.0,62.1503,62.1503,62.1253,62.1336,15748.0
2020-01-06 15:10:00,74.48,74.51,74.48,74.51,14718.0,62.1336,62.1587,62.1336,62.1587,14718.0
2020-01-06 15:15:00,74.51,74.55,74.51,74.55,13762.0,62.1587,62.192,62.1587,62.192,13762.0
2020-01-06 15:20:00,74.55,74.57,74.52,74.53,25098.0,62.192,62.2087,62.167,62.1753,25098.0
2020-01-06 15:25:00,74.52,74.53,74.47,74.48,10170.0,62.167,62.1753,62.1253,62.1336,10170.0
2020-01-06 15:30:00,74.48,74.49,74.41,74.42,16162.0,62.1336,62.142,62.0752,62.0836,16162.0
2020-01-06 15:35:00,74.42,74.42,74.33,74.35,15896.0,62.0836,62.0836,62.0085,62.0252,15896.0
2020-01-06 15:40:00,74.35,74.36,74.33,74.33,14254.0,62.0252,62.0335,62.0085,62.0085,14254.0
2020-01-06 15:45:00,74.33,74.36,74.29,74.32,30744.0,62.0085,62.0335,61.9751,62.0002,30744.0
2020-01-06 15:50:00,74.36,74.45,74.32,74.43,50772.0,62.0335,62.1086,62.0002,62.0919,50772.0
2020-01-06 15:55:00,74.43,74.52,74.42,74.51,127566.0,62.0919,62.167,62.0836,62.1587,127566.0
2020-01-07 09:30:00,74.17,74.66,74.17,74.27,56622.0,61.875,62.2838,61.875,61.9584,56622.0
2020-01-07 09:35:00,74.22,74.46,74.22,74.41,15472.0,61.9167,62.1169,61.9167,62.0752,15472.0
2020-01-07 09:40:00,74.42,74.42,74.26,74.29,8476.0,62.0836,62.0836,61.9501,61.9751,8476.0
2020-01-07 09:45:00,74.27,74.29,74.1,74.17,15010.0,61.9584,61.9751,61.8166,61.875,15010.0
2020-01-07 09:50:00,74.17,74.21,74.08,74.08,12618.0,61.875,61.9084,61.7999,61.7999,12618.0
2020-01-07 09:55:00,74.05,74.06,73.94,73.94,6828.0,61.7749,61.7833,61.6831,61.6831,6828.0
2020-01-07 10:00:00,73.91,74.0,73.86,73.95,11070.0,61.6581,61.7332,61.6164,61.6915,11070.0
2020-01-07 10:05:00,73.97,74.01,73.92,73.92,7248.0,61.7082,61.7415,61.6665,61.6665,7248.0
2020-01-07 10:10:00,73.93,73.93,73.86,73.89,121974.0,61.6748,61.6748,61.6164,61.6414,121974.0
2020-01-07 10:15:00,73.89,73.92,73.81,73.87,16920.0,61.6414,61.6665,61.5747,61.6248,16920.0
2020-01-07 10:20:00,73.87,73.89,73.83,73.86,16876.0,61.6248,61.6414,61.5914,61.6164,16876.0
2020-01-07 10:25:00,73.86,73.96,73.83,73.89,71092.0,61.6164,61.6998,61.5914,61.6414,71092.0
2020-01-07 10:30:00,73.91,74.04,73.9,74.0,5918.0,61.6581,61.7666,61.6498,61.7332,5918.0
2020-01-07 10:35:00,74.0,74.06,73.99,74.03,18166.0,61.7332,61.7833,61.7249,61.7582,18166.0
2020-01-07 10:40:00,74.0,74.0,73.93,73.95,9406.0,61.7332,61.7332,61.6748,61.6915,9406.0
2020-01-07 10:45:00,73.96,74.0,73.95,73.95,6856.0,61.6998,61.7332,61.6915,61.6915,6856.0
2020-01-07 10:50:00,73.94,74.0,73.92,73.98,8582.0,61.6831,61.7332,61.6665,61.7165,8582.0
2020-01-07 10:55:00,74.01,74.04,74.0,74.04,2954.0,61.7415,61.7666,61.7332,61.7666,2954.0
2020-01-07 11:00:00,74.03,74.14,74.03,74.14,13066.0,61.7582,61.85,61.7582,61.85,13066.0
2020-01-07 11:05:00,74.14,74.23,74.14,74.23,5954.0,61.85,61.9251,61.85,61.9251,5954.0
2020-01-07 11:10:00,74.25,74.3,74.22,74.3,15458.0,61.9418,61.9835,61.9167,61.9835,15458.0
2020-01-07 11:15:00,74.32,74.35,74.23,74.35,55878.0,62.0002,62.0252,61.9251,62.0252,55878.0
2020-01-07 11:20:00,74.36,74.43,74.33,74.39,12726.0,62.0335,62.0919,62.0085,62.0586,12726.0
2020-01-07 11:25:00,74.35,74.41,74.31,74.31,5910.0,62.0252,62.0752,61.9918,61.9918,5910.0
2020-01-07 11:30:00,74.31,74.35,74.29,74.32,4694.0,61.9918,62.0252,61.9751,62.0002,4694.0
2020-01-07 11:35:00,74.33,74.39,74.33,74.39,6270.0,62.0085,62.0586,62.0085,62.0586,6270.0
2020-01-07 11:40:00,74.39,74.41,74.36,74.39,14884.0,62.0586,62.0752,62.0335,62.0586,14884.0
2020-01-07 11:45:00,74.39,74.45,74.36,74.42,3406.0,62.0586,62.1086,62.0335,62.0836,3406.0
2020-01-07 11:50:00,74.42,74.46,74.39,74.39,15168.0,62.0836,62.1169,62.0586,62.0586,15168.0
2020-01-07 11:55:00,74.39,74.47,74.38,74.47,7326.0,62.0586,62.1253,62.0502,62.1253,7326.0
2020-01-07 12:00:00,74.48,74.48,74.43,74.43,7718.0,62.1336,62.1336,62.0919,62.0919,7718.0
2020-01-07 12:05:00,74.44,74.49,74.44,74.47,9054.0,62.1003,62.142,62.1003,62.1253,9054.0
2020-01-07 12:10:00,74.46,74.46,74.42,74.43,11342.0,62.1169,62.1169,62.0836,62.0919,11342.0
2020-01-07 12:15:00,74.44,74.46,74.4,74.4,7476.0,62.1003,62.1169,62.0669,62.0669,7476.0
2020-01-07 12:20:00,74.39,74.41,74.35,74.35,8386.0,62.0586,62.0752,62.0252,62.0252,8386.0
2020-01-07 12:25:00,74.35,74.36,74.33,74.36,6306.0,62.0252,62.0335,62.0085,62.0335,6306.0
2020-01-07 12:30:00,74.38,74.38,74.3,74.31,5140.0,62.0502,62.0502,61.9835,61.9918,5140.0
2020-01-07 12:35:00,74.33,74.38,74.33,74.36,205856.0,62.0085,62.0502,62.0085,62.0335,205856.0
2020-01-07 12:40:00,74.37,74.39,74.33,74.35,8306.0,62.0419,62.0586,62.0085,62.0252,8306.0
2020-01-07 12:45:00,74.35,74.35,74.29,74.33,7250.0,62.0252,62.0252,61.9751,62.0085,7250.0
2020-01-07 12:50:00,74.34,74.36,74.31,74.35,9438.0,62.0168,62.0335,61.9918,62.0252,9438.0
2020-01-07 12:55:00,74.36,74.38,74.35,74.36,4220.0,62.0335,62.0502,62.0252,62.0335,4220.0
2020-01-07 13:00:00,74.35,74.35,74.32,74.35,6214.0,62.0252,62.0252,62.0002,62.0252,6214.0
2020-01-07 13:05:00,74.35,74.46,74.35,74.46,17726.0,62.0252,62.1169,62.0252,62.1169,17726.0
2020-01-07 13:10:00,74.46,74.63,74.46,74.54,28862.0,62.1169,62.2588,62.1169,62.1837,28862.0
2020-01-07 13:15:00,74.53,74.54,74.51,74.53,19010.0,62.1753,62.1837,62.1587,62.1753,19010.0
2020-01-07 13:20:00,74.55,74.6,74.52,74.54,11570.0,62.192,62.2337,62.167,62.1837,11570.0
2020-01-07 13:25:00,74.54,74.57,74.53,74.53,6600.0,62.1837,62.2087,62.1753,62.1753,6600.0
2020-01-07 13:30:00,74.51,74.53,74.47,74.47,6042.0,62.1587,62.1753,62.1253,62.1253,6042.0
2020-01-07 13:35:00,74.48,74.51,74.48,74.49,4384.0,62.1336,62.1587,62.1336,62.142,4384.0
2020-01-07 13:40:00,74.5,74.52,74.5,74.51,5804.0,62.1503,62.167,62.1503,62.1587,5804.0
2020-01-07 13:45:00,74.51,74.53,74.48,74.48,7240.0,62.1587,62.1753,62.1336,62.1336,7240.0
2020-01-07 13:50:00,74.49,74.53,74.49,74.51,5890.0,62.142,62.1753,62.142,62.1587,5890.0
2020-01-07 13:55:00,74.52,74.54,74.49,74.51,10382.0,62.167,62.1837,62.142,62.1587,10382.0
2020-01-07 14:00:00,74.51,74.51,74.48,74.48,4796.0,62.1587,62.1587,62.1336,62.1336,4796.0
2020-01-07 14:05:00,74.47,74.47,74.42,74.42,9428.0,62.1253,62.1253,62.0836,62.0836,9428.0
2020-01-07 14:10:00,74.42,74.42,74.35,74.35,18346.0,62.0836,62.0836,62.0252,62.0252,18346.0
2020-01-07 14:15:00,74.34,74.34,74.26,74.28,5390.0,62.0168,62.0168,61.9501,61.9668,5390.0
2020-01-07 14:20:00,74.26,74.27,74.21,74.21,3050.0,61.9501,61.9584,61.9084,61.9084,3050.0
2020-01-07 14:25:00,74.23,74.25,74.22,74.22,3626.0,61.9251,61.9418,61.9167,61.9167,3626.0
2020-01-07 14:30:00,74.23,74.35,74.23,74.35,16400.0,61.9251,62.0252,61.9251,62.0252,16400.0
2020-01-07 14:35:00,74.34,74.35,74.29,74.31,4932.0,62.0168,62.0252,61.9751,61.9918,4932.0
2020-01-07 14:40:00,74.31,74.31,74.26,74.26,9736.0,61.9918,61.9918,61.9501,61.9501,9736.0
2020-01-07 14:45:00,74.26,74.29,74.25,74.29,8052.0,61.9501,61.9751,61.9418,61.9751,8052.0
2020-01-07 14:50:00,74.3,74.35,74.26,74.35,7644.0,61.9835,62.0252,61.9501,62.0252,7644.0
2020-01-07 14:55:00,74.35,74.35,74.32,74.33,5350.0,62.0252,62.0252,62.0002,62.0085,5350.0
2020-01-07 15:00:00,74.34,74.45,74.33,74.34,20598.0,62.0168,62.1086,62.0085,62.0168,20598.0
2020-01-07 15:05:00,74.35,74.35,74.32,74.34,4000.0,62.0252,62.0252,62.0002,62.0168,4000.0
2020-01-07 15:10:00,74.33,74.39,74.32,74.36,7454.0,62.0085,62.0586,62.0002,62.0335,7454.0
2020-01-07 15:15:00,74.33,74.39,74.33,74.37,11946.0,62.0085,62.0586,62.0085,62.0419,11946.0
2020-01-07 15:20:00,74.39,74.4,74.36,74.38,9042.0,62.0586,62.0669,62.0335,62.0502,9042.0
2020-01-07 15:25:00,74.39,74.39,74.34,74.34,14130.0,62.0586,62.0586,62.0168,62.0168,14130.0
2020-01-07 15:30:00,74.35,74.36,74.24,74.26,39690.0,62.0252,62.0335,61.9334,61.9501,39690.0
2020-01-07 15:35:00,74.28,74.3,74.25,74.25,41930.0,61.9668,61.9835,61.9418,61.9418,41930.0
2020-01-07 15:40:00,74.26,74.31,74.25,74.31,31512.0,61.9501,61.9918,61.9418,61.9918,31512.0
2020-01-07 15:45:00,74.31,74.47,74.31,74.34,69300.0,61.9918,62.1253,61.9918,62.0168,69300.0
2020-01-07 15:50:00,74.33,74.36,74.28,74.36,47922.0,62.0085,62.0335,61.9668,62.0335,47922.0
2020-01-07 15:55:00,74.36,74.46,74.33,74.44,97992.0,62.0335,62.1169,62.0085,62.1003,97992.0
2020-01-08 09:30:00,74.67,74.92,74.51,74.74,34408.0,62.2921,62.5007,62.1587,62.3505,34408.0
2020-01-08 09:35:00,74.59,74.67,74.51,74.57,6040.0,62.2254,62.2921,62.1587,62.2087,6040.0
2020-01-08 09:40:00,74.6,74.6,74.52,74.56,2650.0,62.2337,62.2337,62.167,62.2004,2650.0
2020-01-08 09:45:00,74.52,74.66,74.51,74.6,7600.0,62.167,62.2838,62.1587,62.2337,7600.0
2020-01-08 09:50:00,74.64,74.72,74.62,74.63,8092.0,62.2671,62.3338,62.2504,62.2588,8092.0
2020-01-08 09:55:00,74.65,74.7,74.6,74.6,5482.0,62.2755,62.3172,62.2337,62.2337,5482.0
2020-01-08 10:00:00,74.58,74.75,74.57,74.71,18814.0,62.2171,62.3589,62.2087,62.3255,18814.0
2020-01-08 10:05:00,74.73,74.74,74.68,74.7,10442.0,62.3422,62.3505,62.3005,62.3172,10442.0
2020-01-08 10:10:00,74.68,74.8,74.63,74.8,11764.0,62.3005,62.4006,62.2588,62.4006,11764.0
2020-01-08 10:15:00,74.78,74.79,74.69,74.7,46646.0,62.3839,62.3922,62.3088,62.3172,46646.0
2020-01-08 10:20:00,74.7,74.77,74.66,74.74,15036.0,62.3172,62.3756,62.2838,62.3505,15036.0
2020-01-08 10:25:00,74.73,74.75,74.68,74.68,2620.0,62.3422,62.3589,62.3005,62.3005,2620.0
2020-01-08 10:30:00,74.67,74.73,74.67,74.71,5088.0,62.2921,62.3422,62.2921,62.3255,5088.0
2020-01-08 10:35:00,74.73,74.86,74.72,74.85,5464.0,62.3422,62.4506,62.3338,62.4423,5464.0
2020-01-08 10:40:00,74.86,74.86,74.79,74.8,5834.0,62.4506,62.4506,62.3922,62.4006,5834.0
2020-01-08 10:45:00,74.81,74.87,74.8,74.86,2432.0,62.4089,62.459,62.4006,62.4506,2432.0
2020-01-08 10:50:00,74.92,74.92,74.89,74.89,6268.0,62.5007,62.5007,62.4757,62.4757,6268.0
2020-01-08 10:55:00,74.91,74.96,74.88,74.94,5450.0,62.4924,62.5341,62.4673,62.5174,5450.0
2020-01-08 11:00:00,74.94,75.01,74.92,74.97,27100.0,62.5174,62.5758,62.5007,62.5424,27100.0
2020-01-08 11:05:00,74.96,74.96,74.91,74.95,7714.0,62.5341,62.5341,62.4924,62.5257,7714.0
2020-01-08 11:10:00,74.95,74.96,74.86,74.88,6230.0,62.5257,62.5341,62.4506,62.4673,6230.0
2020-01-08 11:15:00,74.89,74.97,74.89,74.97,5314.0,62.4757,62.5424,62.4757,62.5424,5314.0
2020-01-08 11:20:00,74.98,75.01,74.93,74.94,31376.0,62.5507,62.5758,62.509,62.5174,31376.0
2020-01-08 11:25:00,74.94,75.02,74.88,75.0,7270.0,62.5174,62.5841,62.4673,62.5674,7270.0
2020-01-08 11:30:00,75.03,75.1,74.97,75.1,6064.0,62.5925,62.6509,62.5424,62.6509,6064.0
2020-01-08 11:35:00,75.08,75.1,75.05,75.08,9324.0,62.6342,62.6509,62.6091,62.6342,9324.0
2020-01-08 11:40:00,75.08,75.17,75.07,75.16,11990.0,62.6342,62.7093,62.6258,62.7009,11990.0
2020-01-08 11:45:00,75.14,75.17,75.12,75.14,12088.0,62.6842,62.7093,62.6675,62.6842,12088.0
2020-01-08 11:50:00,75.13,75.17,75.09,75.1,50208.0,62.6759,62.7093,62.6425,62.6509,50208.0
2020-01-08 11:55:00,75.1,75.13,75.03,75.05,19832.0,62.6509,62.6759,62.5925,62.6091,19832.0
2020-01-08 12:00:00,75.07,75.11,75.06,75.06,9076.0,62.6258,62.6592,62.6175,62.6175,9076.0
2020-01-08 12:05:00,75.06,75.09,75.05,75.07,6478.0,62.6175,62.6425,62.6091,62.6258,6478.0
2020-01-08 12:10:00,75.06,75.07,75.02,75.07,6034.0,62.6175,62.6258,62.5841,62.6258,6034.0
2020-01-08 12:15:00,75.06,75.07,75.03,75.07,6642.0,62.6175,62.6258,62.5925,62.6258,6642.0
2020-01-08 12:20:00,75.06,75.07,75.0,75.07,18712.0,62.6175,62.6258,62.5674,62.6258,18712.0
2020-01-08 12:25:00,75.06,75.06,75.0,75.02,7026.0,62.6175,62.6175,62.5674,62.5841,7026.0
2020-01-08 12:30:00,75.02,75.03,74.96,74.98,6160.0,62.5841,62.5925,62.5341,62.5507,6160.0
2020-01-08 12:35:00,74.97,75.08,74.96,75.06,8194.0,62.5424,62.6342,62.5341,62.6175,8194.0
2020-01-08 12:40:00,75.07,75.09,75.06,75.09,8260.0,62.6258,62.6425,62.6175,62.6425,8260.0
2020-01-08 12:45:00,75.1,75.13,75.07,75.07,7370.0,62.6509,62.6759,62.6258,62.6258,7370.0
2020-01-08 12:50:00,75.06,75.08,75.06,75.06,6076.0,62.6175,62.6342,62.6175,62.6175,6076.0
2020-01-08 12:55:00,75.08,75.1,75.05,75.09,5320.0,62.6342,62.6509,62.6091,62.6425,5320.0
2020-01-08 13:00:00,75.1,75.1,75.06,75.07,6450.0,62.6509,62.6509,62.6175,62.6258,6450.0
2020-01-08 13:05:00,75.06,75.08,75.05,75.06,6790.0,62.6175,62.6342,62.6091,62.6175,6790.0
2020-01-08 13:10:00,75.06,75.06,75.02,75.04,10280.0,62.6175,62.6175,62.5841,62.6008,10280.0
2020-01-08 13:15:00,75.03,75.04,74.99,74.99,12394.0,62.5925,62.6008,62.5591,62.5591,12394.0
2020-01-08 13:20:00,75.0,75.03,74.98,74.99,15196.0,62.5674,62.5925,62.5507,62.5591,15196.0
2020-01-08 13:25:00,75.0,75.05,75.0,75.05,7342.0,62.5674,62.6091,62.5674,62.6091,7342.0
2020-01-08 13:30:00,75.04,75.05,75.03,75.04,4810.0,62.6008,62.6091,62.5925,62.6008,4810.0
2020-01-08 13:35:00,75.05,75.12,75.05,75.11,8068.0,62.6091,62.6675,62.6091,62.6592,8068.0
2020-01-08 13:40:00,75.11,75.12,75.09,75.12,6376.0,62.6592,62.6675,62.6425,62.6675,6376.0
2020-01-08 13:45:00,75.1,75.12,75.08,75.08,8832.0,62.6509,62.6675,62.6342,62.6342,8832.0
2020-01-08 13:50:00,75.08,75.11,75.08,75.1,10198.0,62.6342,62.6592,62.6342,62.6509,10198.0
2020-01-08 13:55:00,75.1,75.11,75.09,75.11,6950.0,62.6509,62.6592,62.6425,62.6592,6950.0
2020-01-08 14:00:00,75.11,75.11,75.08,75.1,6466.0,62.6592,62.6592,62.6342,62.6509,6466.0
2020-01-08 14:05:00,75.1,75.13,75.09,75.11,7652.0,62.6509,62.6759,62.6425,62.6592,7652.0
2020-01-08 14:10:00,75.11,75.14,75.11,75.14,7102.0,62.6592,62.6842,62.6592,62.6842,7102.0
2020-01-08 14:15:00,75.14,75.2,75.14,75.19,13834.0,62.6842,62.7343,62.6842,62.7259,13834.0
2020-01-08 14:20:00,75.2,75.2,75.14,75.14,7092.0,62.7343,62.7343,62.6842,62.6842,7092.0
2020-01-08 14:25:00,75.16,75.16,75.13,75.14,9344.0,62.7009,62.7009,62.6759,62.6842,9344.0
2020-01-08 14:30:00,75.13,75.14,75.1,75.11,7740.0,62.6759,62.6842,62.6509,62.6592,7740.0
2020-01-08 14:35:00,75.12,75.13,75.11,75.13,5086.0,62.6675,62.6759,62.6592,62.6759,5086.0
2020-01-08 14:40:00,75.12,75.13,75.06,75.13,10298.0,62.6675,62.6759,62.6175,62.6759,10298.0
2020-01-08 14:45:00,75.13,75.16,75.13,75.16,10360.0,62.6759,62.7009,62.6759,62.7009,10360.0
2020-01-08 14:50:00,75.16,75.17,75.14,75.17,11714.0,62.7009,62.7093,62.6842,62.7093,11714.0
2020-01-08 14:55:00,75.16,75.2,75.14,75.2,9538.0,62.7009,62.7343,62.6842,62.7343,9538.0
2020-01-08 15:00:00,75.2,75.24,75.2,75.22,13554.0,62.7343,62.7676,62.7343,62.751,13554.0
2020-01-08 15:05:00,75.21,75.24,75.2,75.22,10986.0,62.7426,62.7676,62.7343,62.751,10986.0
2020-01-08 15:10:00,75.22,75.23,75.19,75.22,7288.0,62.751,62.7593,62.7259,62.751,7288.0
2020-01-08 15:15:00,75.22,75.22,75.15,75.15,9680.0,62.751,62.751,62.6926,62.6926,9680.0
2020-01-08 15:20:00,75.15,75.17,75.13,75.16,12694.0,62.6926,62.7093,62.6759,62.7009,12694.0
2020-01-08 15:25:00,75.16,75.19,75.15,75.19,17710.0,62.7009,62.7259,62.6926,62.7259,17710.0
2020-01-08 15:30:00,75.2,75.23,75.19,75.22,25824.0,62.7343,62.7593,62.7259,62.751,25824.0
2020-01-08 15:35:00,75.22,75.22,75.14,75.17,29886.0,62.751,62.751,62.6842,62.7093,29886.0
2020-01-08 15:40:00,75.17,75.19,75.16,75.16,35852.0,62.7093,62.7259,62.7009,62.7009,35852.0
2020-01-08 15:45:00,75.16,75.17,75.02,75.02,54664.0,62.7009,62.7093,62.5841,62.5841,54664.0
2020-01-08 15:50:00,75.02,75.1,75.01,75.02,77816.0,62.5841,62.6509,62.5758,62.5841,77816.0
2020-01-08 15:55:00,75.0,75.05,74.92,74.95,175654.0,62.5674,62.6091,62.5007,62.5257,175654.0
2020-01-09 09:30:00,74.88,74.95,74.67,74.88,25434.0,62.4673,62.5257,62.2921,62.4673,25434.0
2020-01-09 09:35:00,74.82,74.85,74.76,74.82,13366.0,62.4173,62.4423,62.3672,62.4173,13366.0
2020-01-09 09:40:00,74.82,75.07,74.77,74.89,13308.0,62.4173,62.6258,62.3756,62.4757,13308.0
2020-01-09 09:45:00,74.89,74.96,74.87,74.93,6400.0,62.4757,62.5341,62.459,62.509,6400.0
2020-01-09 09:50:00,74.95,74.99,74.92,74.94,3014.0,62.5257,62.5591,62.5007,62.5174,3014.0
2020-01-09 09:55:00,74.94,74.98,74.9,74.96,6200.0,62.5174,62.5507,62.484,62.5341,6200.0
2020-01-09 10:00:00,74.98,75.06,74.96,75.03,7312.0,62.5507,62.6175,62.5341,62.5925,7312.0
2020-01-09 10:05:00,74.98,75.04,74.96,75.04,3200.0,62.5507,62.6008,62.5341,62.6008,3200.0
2020-01-09 10:10:00,75.05,75.1,75.05,75.1,6726.0,62.6091,62.6509,62.6091,62.6509,6726.0
2020-01-09 10:15:00,75.08,75.11,75.07,75.08,5178.0,62.6342,62.6592,62.6258,62.6342,5178.0
2020-01-09 10:20:00,75.06,75.08,75.02,75.05,3670.0,62.6175,62.6342,62.5841,62.6091,3670.0
2020-01-09 10:25:00,75.06,75.06,74.99,75.04,4878.0,62.6175,62.6175,62.5591,62.6008,4878.0
2020-01-09 10:30:00,75.0,75.02,74.99,75.0,2224.0,62.5674,62.5841,62.5591,62.5674,2224.0
2020-01-09 10:35:00,75.0,75.01,74.94,74.97,5494.0,62.5674,62.5758,62.5174,62.5424,5494.0
2020-01-09 10:40:00,74.96,75.0,74.96,74.99,2918.0,62.5341,62.5674,62.5341,62.5591,2918.0
2020-01-09 10:45:00,75.0,75.08,75.0,75.02,12800.0,62.5674,62.6342,62.5674,62.5841,12800.0
2020-01-09 10:50:00,74.92,74.96,74.92,74.92,3034.0,62.5007,62.5341,62.5007,62.5007,3034.0
2020-01-09 10:55:00,74.93,74.95,74.92,74.95,1200.0,62.509,62.5257,62.5007,62.5257,1200.0
2020-01-09 11:00:00,74.96,74.96,74.89,74.89,3400.0,62.5341,62.5341,62.4757,62.4757,3400.0
2020-01-09 11:05:00,74.91,74.95,74.91,74.95,4910.0,62.4924,62.5257,62.4924,62.5257,4910.0
2020-01-09 11:10:00,74.96,74.96,74.89,74.89,3470.0,62.5341,62.5341,62.4757,62.4757,3470.0
2020-01-09 11:15:00,74.91,74.91,74.88,74.88,4542.0,62.4924,62.4924,62.4673,62.4673,4542.0
2020-01-09 11:20:00,74.88,74.91,74.86,74.9,2800.0,62.4673,62.4924,62.4506,62.484,2800.0
2020-01-09 11:25:00,74.92,74.96,74.89,74.9,4596.0,62.5007,62.5341,62.4757,62.484,4596.0
2020-01-09 11:30:00,74.89,74.93,74.89,74.93,3760.0,62.4757,62.509,62.4757,62.509,3760.0
2020-01-09 11:35:00,74.92,74.92,74.88,74.88,3050.0,62.5007,62.5007,62.4673,62.4673,3050.0
2020-01-09 11:40:00,74.89,74.89,74.86,74.86,3860.0,62.4757,62.4757,62.4506,62.4506,3860.0
2020-01-09 11:45:00,74.86,74.88,74.85,74.86,4302.0,62.4506,62.4673,62.4423,62.4506,4302.0
2020-01-09 11:50:00,74.86,74.92,74.86,74.92,7300.0,62.4506,62.5007,62.4506,62.5007,7300.0
2020-01-09 11:55:00,74.91,74.93,74.89,74.89,5306.0,62.4924,62.509,62.4757,62.4757,5306.0
2020-01-09 12:00:00,74.89,74.97,74.89,74.96,5100.0,62.4757,62.5424,62.4757,62.5341,5100.0
2020-01-09 12:05:00,74.98,74.98,74.95,74.95,3882.0,62.5507,62.5507,62.5257,62.5257,3882.0
2020-01-09 12:10:00,74.95,74.95,74.92,74.92,3334.0,62.5257,62.5257,62.5007,62.5007,3334.0
2020-01-09 12:15:00,74.92,74.98,74.92,74.97,4240.0,62.5007,62.5507,62.5007,62.5424,4240.0
2020-01-09 12:20:00,74.98,74.98,74.86,74.86,9388.0,62.5507,62.5507,62.4506,62.4506,9388.0
2020-01-09 12:25:00,74.86,74.88,74.83,74.88,3236.0,62.4506,62.4673,62.4256,62.4673,3236.0
2020-01-09 12:30:00,74.86,74.94,74.86,74.91,6424.0,62.4506,62.5174,62.4506,62.4924,6424.0
2020-01-09 12:35:00,74.87,74.91,74.87,74.87,2786.0,62.459,62.4924,62.459,62.459,2786.0
2020-01-09 12:40:00,74.89,74.92,74.89,74.92,2806.0,62.4757,62.5007,62.4757,62.5007,2806.0
2020-01-09 12:45:00,74.91,74.92,74.89,74.89,4380.0,62.4924,62.5007,62.4757,62.4757,4380.0
2020-01-09 12:50:00,74.91,74.92,74.88,74.89,3062.0,62.4924,62.5007,62.4673,62.4757,3062.0
2020-01-09 12:55:00,74.88,74.88,74.84,74.86,4214.0,62.4673,62.4673,62.434,62.4506,4214.0
2020-01-09 13:00:00,74.86,74.86,74.79,74.79,7982.0,62.4506,62.4506,62.3922,62.3922,7982.0
2020-01-09 13:05:00,74.79,74.8,74.77,74.79,3518.0,62.3922,62.4006,62.3756,62.3922,3518.0
2020-01-09 13:10:00,74.79,74.79,74.75,74.75,6160.0,62.3922,62.3922,62.3589,62.3589,6160.0
2020-01-09 13:15:00,74.73,74.73,74.68,74.68,7382.0,62.3422,62.3422,62.3005,62.3005,7382.0
2020-01-09 13:20:00,74.68,74.68,74.58,74.6,6930.0,62.3005,62.3005,62.2171,62.2337,6930.0
2020-01-09 13:25:00,74.6,74.67,74.6,74.67,4854.0,62.2337,62.2921,62.2337,62.2921,4854.0
2020-01-09 13:30:00,74.69,74.71,74.64,74.64,5126.0,62.3088,62.3255,62.2671,62.2671,5126.0
2020-01-09 13:35:00,74.66,74.66,74.62,74.64,4208.0,62.2838,62.2838,62.2504,62.2671,4208.0
2020-01-09 13:40:00,74.65,74.66,74.63,74.64,5048.0,62.2755,62.2838,62.2588,62.2671,5048.0
2020-01-09 13:45:00,74.64,74.67,74.64,74.66,2798.0,62.2671,62.2921,62.2671,62.2838,2798.0
2020-01-09 13:50:00,74.67,74.67,74.61,74.62,13126.0,62.2921,62.2921,62.2421,62.2504,13126.0
2020-01-09 13:55:00,74.62,74.64,74.58,74.58,12804.0,62.2504,62.2671,62.2171,62.2171,12804.0
2020-01-09 14:00:00,74.59,74.63,74.58,74.58,16146.0,62.2254,62.2588,62.2171,62.2171,16146.0
2020-01-09 14:05:00,74.58,74.58,74.47,74.5,12170.0,62.2171,62.2171,62.1253,62.1503,12170.0
2020-01-09 14:10:00,74.49,74.52,74.47,74.5,6966.0,62.142,62.167,62.1253,62.1503,6966.0
2020-01-09 14:15:00,74.5,74.53,74.49,74.5,7582.0,62.1503,62.1753,62.142,62.1503,7582.0
2020-01-09 14:20:00,74.49,74.5,74.47,74.49,9636.0,62.142,62.1503,62.1253,62.142,9636.0
2020-01-09 14:25:00,74.49,74.49,74.44,74.47,13470.0,62.142,62.142,62.1003,62.1253,13470.0
2020-01-09 14:30:00,74.46,74.51,74.45,74.47,12306.0,62.1169,62.1587,62.1086,62.1253,12306.0
2020-01-09 14:35:00,74.48,74.5,74.44,74.47,13460.0,62.1336,62.1503,62.1003,62.1253,13460.0
2020-01-09 14:40:00,74.47,74.53,74.46,74.49,11256.0,62.1253,62.1753,62.1169,62.142,11256.0
2020-01-09 14:45:00,74.49,74.51,74.47,74.47,9564.0,62.142,62.1587,62.1253,62.1253,9564.0
2020-01-09 14:50:00,74.47,74.5,74.46,74.46,18688.0,62.1253,62.1503,62.1169,62.1169,18688.0
2020-01-09 14:55:00,74.45,74.5,74.44,74.48,14600.0,62.1086,62.1503,62.1003,62.1336,14600.0
2020-01-09 15:00:00,74.47,74.52,74.45,74.51,15374.0,62.1253,62.167,62.1086,62.1587,15374.0
2020-01-09 15:05:00,74.5,74.53,74.5,74.52,9346.0,62.1503,62.1753,62.1503,62.167,9346.0
2020-01-09 15:10:00,74.52,74.54,74.5,74.53,9210.0,62.167,62.1837,62.1503,62.1753,9210.0
2020-01-09 15:15:00,74.53,74.54,74.5,74.54,14922.0,62.1753,62.1837,62.1503,62.1837,14922.0
2020-01-09 15:20:00,74.54,74.58,74.53,74.57,14012.0,62.1837,62.2171,62.1753,62.2087,14012.0
2020-01-09 15:25:00,74.57,74.61,74.55,74.59,10518.0,62.2087,62.2421,62.192,62.2254,10518.0
2020-01-09 15:30:00,74.6,74.61,74.49,74.5,24414.0,62.2337,62.2421,62.142,62.1503,24414.0
2020-01-09 15:35:00,74.5,74.51,74.41,74.43,33730.0,62.1503,62.1587,62.0752,62.0919,33730.0
2020-01-09 15:40:00,74.44,74.45,74.37,74.42,56244.0,62.1003,62.1086,62.0419,62.0836,56244.0
2020-01-09 15:45:00,74.42,74.42,74.28,74.29,50438.0,62.0836,62.0836,61.9668,61.9751,50438.0
2020-01-09 15:50:00,74.32,74.47,74.32,74.4,99096.0,62.0002,62.1253,62.0002,62.0669,99096.0
2020-01-09 15:55:00,74.4,74.46,74.39,74.44,251054.0,62.0669,62.1169,62.0586,62.1003,251054.0
2020-01-10 09:30:00,74.63,74.98,74.63,74.83,34578.0,62.2588,62.5507,62.2588,62.4256,34578.0
2020-01-10 09:35:00,74.83,74.99,74.82,74.86,11064.0,62.4256,62.5591,62.4173,62.4506,11064.0
2020-01-10 09:40:00,74.86,74.86,74.78,74.78,4812.0,62.4506,62.4506,62.3839,62.3839,4812.0
2020-01-10 09:45:00,74.72,74.72,74.57,74.58,8000.0,62.3338,62.3338,62.2087,62.2171,8000.0
2020-01-10 09:50:00,74.6,74.73,74.6,74.71,3210.0,62.2337,62.3422,62.2337,62.3255,3210.0
2020-01-10 09:55:00,74.76,74.8,74.69,74.72,8342.0,62.3672,62.4006,62.3088,62.3338,8342.0
2020-01-10 10:00:00,74.75,74.91,74.71,74.82,12030.0,62.3589,62.4924,62.3255,62.4173,12030.0
2020-01-10 10:05:00,74.78,74.81,74.74,74.78,5458.0,62.3839,62.4089,62.3505,62.3839,5458.0
2020-01-10 10:10:00,74.75,74.83,74.74,74.79,12628.0,62.3589,62.4256,62.3505,62.3922,12628.0
2020-01-10 10:15:00,74.8,74.8,74.69,74.7,10104.0,62.4006,62.4006,62.3088,62.3172,10104.0
2020-01-10 10:20:00,74.7,74.7,74.65,74.69,6028.0,62.3172,62.3172,62.2755,62.3088,6028.0
2020-01-10 10:25:00,74.68,74.7,74.64,74.67,6700.0,62.3005,62.3172,62.2671,62.2921,6700.0
2020-01-10 10:30:00,74.66,74.75,74.63,74.72,17312.0,62.2838,62.3589,62.2588,62.3338,17312.0
2020-01-10 10:35:00,74.72,74.73,74.67,74.7,11986.0,62.3338,62.3422,62.2921,62.3172,11986.0
2020-01-10 10:40:00,74.7,74.7,74.6,74.69,5766.0,62.3172,62.3172,62.2337,62.3088,5766.0
2020-01-10 10:45:00,74.69,74.72,74.69,74.71,1952.0,62.3088,62.3338,62.3088,62.3255,1952.0
2020-01-10 10:50:00,74.71,74.75,74.69,74.75,8916.0,62.3255,62.3589,62.3088,62.3589,8916.0
2020-01-10 10:55:00,74.79,74.85,74.78,74.85,8176.0,62.3922,62.4423,62.3839,62.4423,8176.0
2020-01-10 11:00:00,74.86,74.88,74.76,74.78,15810.0,62.4506,62.4673,62.3672,62.3839,15810.0
2020-01-10 11:05:00,74.78,74.86,74.78,74.86,6400.0,62.3839,62.4506,62.3839,62.4506,6400.0
2020-01-10 11:10:00,74.84,74.88,74.83,74.86,14708.0,62.434,62.4673,62.4256,62.4506,14708.0
2020-01-10 11:15:00,74.86,74.98,74.86,74.9,15058.0,62.4506,62.5507,62.4506,62.484,15058.0
2020-01-10 11:20:00,74.91,74.98,74.9,74.92,16226.0,62.4924,62.5507,62.484,62.5007,16226.0
2020-01-10 11:25:00,74.94,74.96,74.92,74.94,8810.0,62.5174,62.5341,62.5007,62.5174,8810.0
2020-01-10 11:30:00,74.92,74.95,74.92,74.95,5880.0,62.5007,62.5257,62.5007,62.5257,5880.0
2020-01-10 11:35:00,74.97,74.97,74.91,74.92,5344.0,62.5424,62.5424,62.4924,62.5007,5344.0
2020-01-10 11:40:00,74.91,74.93,74.89,74.91,5318.0,62.4924,62.509,62.4757,62.4924,5318.0
2020-01-10 11:45:00,74.91,74.91,74.88,74.89,3426.0,62.4924,62.4924,62.4673,62.4757,3426.0
2020-01-10 11:50:00,74.9,74.93,74.9,74.91,5002.0,62.484,62.509,62.484,62.4924,5002.0
2020-01-10 11:55:00,74.92,74.92,74.89,74.91,13318.0,62.5007,62.5007,62.4757,62.4924,13318.0
2020-01-10 12:00:00,74.91,74.97,74.89,74.96,9952.0,62.4924,62.5424,62.4757,62.5341,9952.0
2020-01-10 12:05:00,74.95,74.95,74.88,74.88,7372.0,62.5257,62.5257,62.4673,62.4673,7372.0
2020-01-10 12:10:00,74.88,74.91,74.85,74.89,24850.0,62.4673,62.4924,62.4423,62.4757,24850.0
2020-01-10 12:15:00,74.89,74.92,74.87,74.88,12450.0,62.4757,62.5007,62.459,62.4673,12450.0
2020-01-10 12:20:00,74.86,74.89,74.86,74.88,7400.0,62.4506,62.4757,62.4506,62.4673,7400.0
2020-01-10 12:25:00,74.88,74.9,74.86,74.9,12156.0,62.4673,62.484,62.4506,62.484,12156.0
2020-01-10 12:30:00,74.89,74.91,74.82,74.82,9684.0,62.4757,62.4924,62.4173,62.4173,9684.0
2020-01-10 12:35:00,74.82,74.88,74.82,74.87,2400.0,62.4173,62.4673,62.4173,62.459,2400.0
2020-01-10 12:40:00,74.89,74.92,74.88,74.92,7124.0,62.4757,62.5007,62.4673,62.5007,7124.0
2020-01-10 12:45:00,74.95,74.97,74.92,74.96,6818.0,62.5257,62.5424,62.5007,62.5341,6818.0
2020-01-10 12:50:00,74.96,74.97,74.92,74.96,25352.0,62.5341,62.5424,62.5007,62.5341,25352.0
2020-01-10 12:55:00,74.96,74.96,74.88,74.9,9406.0,62.5341,62.5341,62.4673,62.484,9406.0
2020-01-10 13:00:00,74.9,74.94,74.89,74.92,5294.0,62.484,62.5174,62.4757,62.5007,5294.0
2020-01-10 13:05:00,74.94,74.96,74.92,74.94,6996.0,62.5174,62.5341,62.5007,62.5174,6996.0
2020-01-10 13:10:00,74.94,74.96,74.93,74.96,6606.0,62.5174,62.5341,62.509,62.5341,6606.0
2020-01-10 13:15:00,74.96,75.06,74.96,75.05,14416.0,62.5341,62.6175,62.5341,62.6091,14416.0
2020-01-10 13:20:00,75.05,75.11,75.05,75.11,14172.0,62.6091,62.6592,62.6091,62.6592,14172.0
2020-01-10 13:25:00,75.11,75.15,75.09,75.1,14888.0,62.6592,62.6926,62.6425,62.6509,14888.0
2020-01-10 13:30:00,75.1,75.11,75.08,75.08,15266.0,62.6509,62.6592,62.6342,62.6342,15266.0
2020-01-10 13:35:00,75.1,75.1,75.07,75.09,12742.0,62.6509,62.6509,62.6258,62.6425,12742.0
2020-01-10 13:40:00,75.08,75.11,75.07,75.09,19170.0,62.6342,62.6592,62.6258,62.6425,19170.0
2020-01-10 13:45:00,75.09,75.11,75.08,75.11,16988.0,62.6425,62.6592,62.6342,62.6592,16988.0
2020-01-10 13:50:00,75.11,75.12,75.08,75.1,8550.0,62.6592,62.6675,62.6342,62.6509,8550.0
2020-01-10 13:55:00,75.11,75.13,75.08,75.1,8234.0,62.6592,62.6759,62.6342,62.6509,8234.0
2020-01-10 14:00:00,75.1,75.11,75.07,75.07,17324.0,62.6509,62.6592,62.6258,62.6258,17324.0
2020-01-10 14:05:00,75.06,75.06,74.96,74.97,8752.0,62.6175,62.6175,62.5341,62.5424,8752.0
2020-01-10 14:10:00,74.97,74.97,74.89,74.89,5730.0,62.5424,62.5424,62.4757,62.4757,5730.0
2020-01-10 14:15:00,74.89,74.92,74.85,74.92,5800.0,62.4757,62.5007,62.4423,62.5007,5800.0
2020-01-10 14:20:00,74.92,74.94,74.89,74.89,31712.0,62.5007,62.5174,62.4757,62.4757,31712.0
2020-01-10 14:25:00,74.91,74.94,74.89,74.94,7132.0,62.4924,62.5174,62.4757,62.5174,7132.0
2020-01-10 14:30:00,74.95,74.95,74.89,74.92,5834.0,62.5257,62.5257,62.4757,62.5007,5834.0
2020-01-10 14:35:00,74.93,74.96,74.91,74.96,7212.0,62.509,62.5341,62.4924,62.5341,7212.0
2020-01-10 14:40:00,74.94,74.94,74.91,74.94,5434.0,62.5174,62.5174,62.4924,62.5174,5434.0
2020-01-10 14:45:00,74.94,74.96,74.88,74.89,9792.0,62.5174,62.5341,62.4673,62.4757,9792.0
2020-01-10 14:50:00,74.91,74.92,74.88,74.88,7460.0,62.4924,62.5007,62.4673,62.4673,7460.0
2020-01-10 14:55:00,74.89,74.92,74.89,74.92,6340.0,62.4757,62.5007,62.4757,62.5007,6340.0
2020-01-10 15:00:00,74.91,74.91,74.83,74.89,6880.0,62.4924,62.4924,62.4256,62.4757,6880.0
2020-01-10 15:05:00,74.86,74.89,74.85,74.85,10504.0,62.4506,62.4757,62.4423,62.4423,10504.0
2020-01-10 15:10:00,74.86,74.89,74.86,74.88,7734.0,62.4506,62.4757,62.4506,62.4673,7734.0
2020-01-10 15:15:00,74.88,74.95,74.88,74.89,21612.0,62.4673,62.5257,62.4673,62.4757,21612.0
2020-01-10 15:20:00,74.9,74.93,74.89,74.92,21192.0,62.484,62.509,62.4757,62.5007,21192.0
2020-01-10 15:25:00,74.92,74.92,74.88,74.89,27052.0,62.5007,62.5007,62.4673,62.4757,27052.0
2020-01-10 15:30:00,74.89,74.9,74.85,74.86,23936.0,62.4757,62.484,62.4423,62.4506,23936.0
2020-01-10 15:35:00,74.86,74.88,74.84,74.84,44160.0,62.4506,62.4673,62.434,62.434,44160.0
2020-01-10 15:40:00,74.85,74.89,74.82,74.88,40894.0,62.4423,62.4757,62.4173,62.4673,40894.0
2020-01-10 15:45:00,74.89,74.92,74.83,74.83,67728.0,62.4757,62.5007,62.4256,62.4256,67728.0
2020-01-10 15:50:00,74.85,74.89,74.84,74.86,63236.0,62.4423,62.4757,62.434,62.4506,63236.0
2020-01-10 15:55:00,74.86,74.9,74.82,74.88,164512.0,62.4506,62.484,62.4173,62.4673,164512.0
2020-01-13 09:30:00,74.9,75.16,74.88,75.05,26926.0,62.484,62.7009,62.4673,62.6091,26926.0
2020-01-13 09:35:00,75.05,75.08,74.96,75.01,4000.0,62.6091,62.6342,62.5341,62.5758,4000.0
2020-01-13 09:40:00,74.99,75.05,74.96,75.05,4800.0,62.5591,62.6091,62.5341,62.6091,4800.0
2020-01-13 09:45:00,75.07,75.17,75.07,75.12,4508.0,62.6258,62.7093,62.6258,62.6675,4508.0
2020-01-13 09:50:00,75.14,75.14,75.04,75.07,1828.0,62.6842,62.6842,62.6008,62.6258,1828.0
2020-01-13 09:55:00,75.11,75.15,75.08,75.1,11800.0,62.6592,62.6926,62.6342,62.6509,11800.0
2020-01-13 10:00:00,75.11,75.14,75.05,75.05,16846.0,62.6592,62.6842,62.6091,62.6091,16846.0
2020-01-13 10:05:00,75.05,75.06,74.96,75.02,6000.0,62.6091,62.6175,62.5341,62.5841,6000.0
2020-01-13 10:10:00,75.0,75.06,74.98,75.04,12326.0,62.5674,62.6175,62.5507,62.6008,12326.0
2020-01-13 10:15:00,75.04,75.15,75.0,75.11,20994.0,62.6008,62.6926,62.5674,62.6592,20994.0
2020-01-13 10:20:00,75.11,75.27,75.11,75.27,9068.0,62.6592,62.7927,62.6592,62.7927,9068.0
2020-01-13 10:25:00,75.31,75.35,75.19,75.21,15130.0,62.826,62.8594,62.7259,62.7426,15130.0
2020-01-13 10:30:00,75.21,75.38,75.14,75.37,45850.0,62.7426,62.8844,62.6842,62.8761,45850.0
2020-01-13 10:35:00,75.36,75.46,75.36,75.45,3898.0,62.8678,62.9512,62.8678,62.9428,3898.0
2020-01-13 10:40:00,75.46,75.5,75.44,75.47,20116.0,62.9512,62.9845,62.9345,62.9595,20116.0
2020-01-13 10:45:00,75.48,75.49,75.37,75.37,6524.0,62.9679,62.9762,62.8761,62.8761,6524.0
2020-01-13 10:50:00,75.38,75.4,75.34,75.35,4556.0,62.8844,62.9011,62.8511,62.8594,4556.0
2020-01-13 10:55:00,75.34,75.38,75.34,75.35,4466.0,62.8511,62.8844,62.8511,62.8594,4466.0
2020-01-13 11:00:00,75.33,75.49,75.33,75.47,6768.0,62.8427,62.9762,62.8427,62.9595,6768.0
2020-01-13 11:05:00,75.47,75.49,75.4,75.41,12608.0,62.9595,62.9762,62.9011,62.9095,12608.0
2020-01-13 11:10:00,75.41,75.41,75.29,75.31,8298.0,62.9095,62.9095,62.8094,62.826,8298.0
2020-01-13 11:15:00,75.31,75.31,75.19,75.21,22410.0,62.826,62.826,62.7259,62.7426,22410.0
2020-01-13 11:20:00,75.21,75.36,75.19,75.32,23448.0,62.7426,62.8678,62.7259,62.8344,23448.0
2020-01-13 11:25:00,75.31,75.34,75.24,75.25,18240.0,62.826,62.8511,62.7676,62.776,18240.0
2020-01-13 11:30:00,75.29,75.31,75.23,75.3,19082.0,62.8094,62.826,62.7593,62.8177,19082.0
2020-01-13 11:35:00,75.32,75.46,75.32,75.46,5402.0,62.8344,62.9512,62.8344,62.9512,5402.0
2020-01-13 11:40:00,75.44,75.58,75.44,75.58,18416.0,62.9345,63.0513,62.9345,63.0513,18416.0
2020-01-13 11:45:00,75.58,75.6,75.56,75.58,5256.0,63.0513,63.068,63.0346,63.0513,5256.0
2020-01-13 11:50:00,75.58,75.62,75.54,75.58,8854.0,63.0513,63.0847,63.0179,63.0513,8854.0
2020-01-13 11:55:00,75.58,75.64,75.56,75.64,11402.0,63.0513,63.1013,63.0346,63.1013,11402.0
2020-01-13 12:00:00,75.63,75.65,75.58,75.6,10008.0,63.093,63.1097,63.0513,63.068,10008.0
2020-01-13 12:05:00,75.6,75.64,75.6,75.63,5698.0,63.068,63.1013,63.068,63.093,5698.0
2020-01-13 12:10:00,75.63,75.71,75.63,75.69,7600.0,63.093,63.1597,63.093,63.1431,7600.0
2020-01-13 12:15:00,75.69,75.73,75.66,75.71,12514.0,63.1431,63.1764,63.118,63.1597,12514.0
2020-01-13 12:20:00,75.7,75.71,75.68,75.71,3864.0,63.1514,63.1597,63.1347,63.1597,3864.0
2020-01-13 12:25:00,75.71,75.79,75.71,75.78,13320.0,63.1597,63.2265,63.1597,63.2181,13320.0
2020-01-13 12:30:00,75.78,75.83,75.78,75.82,10530.0,63.2181,63.2598,63.2181,63.2515,10530.0
2020-01-13 12:35:00,75.8,75.83,75.78,75.83,12020.0,63.2348,63.2598,63.2181,63.2598,12020.0
2020-01-13 12:40:00,75.85,75.89,75.83,75.89,11062.0,63.2765,63.3099,63.2598,63.3099,11062.0
2020-01-13 12:45:00,75.86,75.9,75.83,75.89,5792.0,63.2849,63.3182,63.2598,63.3099,5792.0
2020-01-13 12:50:00,75.88,75.88,75.79,75.81,9700.0,63.3016,63.3016,63.2265,63.2432,9700.0
2020-01-13 12:55:00,75.81,75.81,75.6,75.61,26116.0,63.2432,63.2432,63.068,63.0763,26116.0
2020-01-13 13:00:00,75.61,75.64,75.6,75.64,5064.0,63.0763,63.1013,63.068,63.1013,5064.0
2020-01-13 13:05:00,75.64,75.64,75.61,75.63,6250.0,63.1013,63.1013,63.0763,63.093,6250.0
2020-01-13 13:10:00,75.63,75.63,75.55,75.55,9962.0,63.093,63.093,63.0263,63.0263,9962.0
2020-01-13 13:15:00,75.56,75.56,75.43,75.47,104028.0,63.0346,63.0346,62.9262,62.9595,104028.0
2020-01-13 13:20:00,75.46,75.48,75.41,75.42,9330.0,62.9512,62.9679,62.9095,62.9178,9330.0
2020-01-13 13:25:00,75.42,75.42,75.36,75.39,8234.0,62.9178,62.9178,62.8678,62.8928,8234.0
2020-01-13 13:30:00,75.4,75.4,75.31,75.33,8440.0,62.9011,62.9011,62.826,62.8427,8440.0
2020-01-13 13:35:00,75.33,75.4,75.33,75.39,5404.0,62.8427,62.9011,62.8427,62.8928,5404.0
2020-01-13 13:40:00,75.39,75.43,75.39,75.43,12248.0,62.8928,62.9262,62.8928,62.9262,12248.0
2020-01-13 13:45:00,75.42,75.45,75.41,75.45,1400.0,62.9178,62.9428,62.9095,62.9428,1400.0
2020-01-13 13:50:00,75.45,75.48,75.4,75.41,41000.0,62.9428,62.9679,62.9011,62.9095,41000.0
2020-01-13 13:55:00,75.41,75.45,75.41,75.43,3862.0,62.9095,62.9428,62.9095,62.9262,3862.0
2020-01-13 14:00:00,75.44,75.49,75.43,75.46,6222.0,62.9345,62.9762,62.9262,62.9512,6222.0
2020-01-13 14:05:00,75.44,75.48,75.44,75.46,4332.0,62.9345,62.9679,62.9345,62.9512,4332.0
2020-01-13 14:10:00,75.47,75.54,75.46,75.53,5030.0,62.9595,63.0179,62.9512,63.0096,5030.0
2020-01-13 14:15:00,75.55,75.57,75.53,75.56,8456.0,63.0263,63.0429,63.0096,63.0346,8456.0
2020-01-13 14:20:00,75.56,75.61,75.55,75.61,4886.0,63.0346,63.0763,63.0263,63.0763,4886.0
2020-01-13 14:25:00,75.6,75.66,75.58,75.64,5664.0,63.068,63.118,63.0513,63.1013,5664.0
2020-01-13 14:30:00,75.65,75.68,75.64,75.67,9620.0,63.1097,63.1347,63.1013,63.1264,9620.0
2020-01-13 14:35:00,75.69,75.7,75.66,75.69,10706.0,63.1431,63.1514,63.118,63.1431,10706.0
2020-01-13 14:40:00,75.69,75.75,75.67,75.74,11234.0,63.1431,63.1931,63.1264,63.1848,11234.0
2020-01-13 14:45:00,75.75,75.76,75.71,75.74,13162.0,63.1931,63.2014,63.1597,63.1848,13162.0
2020-01-13 14:50:00,75.74,75.77,75.72,75.77,11194.0,63.1848,63.2098,63.1681,63.2098,11194.0
2020-01-13 14:55:00,75.76,75.76,75.66,75.67,7914.0,63.2014,63.2014,63.118,63.1264,7914.0
2020-01-13 15:00:00,75.66,75.69,75.64,75.68,5858.0,63.118,63.1431,63.1013,63.1347,5858.0
2020-01-13 15:05:00,75.7,75.7,75.67,75.67,6154.0,63.1514,63.1514,63.1264,63.1264,6154.0
2020-01-13 15:10:00,75.67,75.69,75.66,75.69,4906.0,63.1264,63.1431,63.118,63.1431,4906.0
2020-01-13 15:15:00,75.69,75.69,75.63,75.64,10608.0,63.1431,63.1431,63.093,63.1013,10608.0
2020-01-13 15:20:00,75.66,75.69,75.64,75.64,6498.0,63.118,63.1431,63.1013,63.1013,6498.0
2020-01-13 15:25:00,75.63,75.66,75.63,75.63,11382.0,63.093,63.118,63.093,63.093,11382.0
2020-01-13 15:30:00,75.62,75.66,75.61,75.63,12202.0,63.0847,63.118,63.0763,63.093,12202.0
2020-01-13 15:35:00,75.63,75.64,75.59,75.62,7850.0,63.093,63.1013,63.0596,63.0847,7850.0
2020-01-13 15:40:00,75.66,75.66,75.58,75.6,16440.0,63.118,63.118,63.0513,63.068,16440.0
2020-01-13 15:45:00,75.59,75.61,75.56,75.57,20582.0,63.0596,63.0763,63.0346,63.0429,20582.0
2020-01-13 15:50:00,75.58,75.58,75.53,75.55,31944.0,63.0513,63.0513,63.0096,63.0263,31944.0
2020-01-13 15:55:00,75.55,75.67,75.54,75.58,94034.0,63.0263,63.1264,63.0179,63.0513,94034.0
2020-01-14 09:30:00,75.63,75.88,75.63,75.66,29590.0,63.093,63.3016,63.093,63.118,29590.0
2020-01-14 09:35:00,75.74,75.83,75.69,75.81,12586.0,63.1848,63.2598,63.1431,63.2432,12586.0
2020-01-14 09:40:00,75.77,75.92,75.77,75.92,11622.0,63.2098,63.3349,63.2098,63.3349,11622.0
2020-01-14 09:45:00,75.97,75.97,75.8,75.8,12566.0,63.3766,63.3766,63.2348,63.2348,12566.0
2020-01-14 09:50:00,75.8,75.8,75.67,75.67,3200.0,63.2348,63.2348,63.1264,63.1264,3200.0
2020-01-14 09:55:00,75.65,75.67,75.63,75.66,3456.0,63.1097,63.1264,63.093,63.118,3456.0
2020-01-14 10:00:00,75.64,75.66,75.56,75.56,6868.0,63.1013,63.118,63.0346,63.0346,6868.0
2020-01-14 10:05:00,75.57,75.63,75.44,75.46,37242.0,63.0429,63.093,62.9345,62.9512,37242.0
2020-01-14 10:10:00,75.5,75.55,75.49,75.54,12996.0,62.9845,63.0263,62.9762,63.0179,12996.0
2020-01-14 10:15:00,75.52,75.62,75.49,75.49,24002.0,63.0012,63.0847,62.9762,62.9762,24002.0
2020-01-14 10:20:00,75.47,75.55,75.4,75.4,12808.0,62.9595,63.0263,62.9011,62.9011,12808.0
2020-01-14 10:25:00,75.42,75.51,75.35,75.5,45028.0,62.9178,62.9929,62.8594,62.9845,45028.0
2020-01-14 10:30:00,75.5,75.64,75.45,75.58,30526.0,62.9845,63.1013,62.9428,63.0513,30526.0
2020-01-14 10:35:00,75.58,75.62,75.53,75.54,12684.0,63.0513,63.0847,63.0096,63.0179,12684.0
2020-01-14 10:40:00,75.53,75.64,75.51,75.64,12186.0,63.0096,63.1013,62.9929,63.1013,12186.0
2020-01-14 10:45:00,75.62,75.66,75.6,75.61,5800.0,63.0847,63.118,63.068,63.0763,5800.0
2020-01-14 10:50:00,75.62,75.71,75.61,75.63,7014.0,63.0847,63.1597,63.0763,63.093,7014.0
2020-01-14 10:55:00,75.67,75.67,75.62,75.63,3200.0,63.1264,63.1264,63.0847,63.093,3200.0
2020-01-14 11:00:00,75.63,75.68,75.63,75.67,7388.0,63.093,63.1347,63.093,63.1264,7388.0
2020-01-14 11:05:00,75.68,75.69,75.65,75.66,4438.0,63.1347,63.1431,63.1097,63.118,4438.0
2020-01-14 11:10:00,75.65,75.65,75.53,75.53,3394.0,63.1097,63.1097,63.0096,63.0096,3394.0
2020-01-14 11:15:00,75.54,75.55,75.5,75.5,6220.0,63.0179,63.0263,62.9845,62.9845,6220.0
2020-01-14 11:20:00,75.5,75.51,75.44,75.44,2000.0,62.9845,62.9929,62.9345,62.9345,2000.0
2020-01-14 11:25:00,75.43,75.45,75.39,75.41,9028.0,62.9262,62.9428,62.8928,62.9095,9028.0
2020-01-14 11:30:00,75.41,75.48,75.41,75.44,19598.0,62.9095,62.9679,62.9095,62.9345,19598.0
2020-01-14 11:35:00,75.44,75.45,75.32,75.32,8278.0,62.9345,62.9428,62.8344,62.8344,8278.0
2020-01-14 11:40:00,75.32,75.32,75.23,75.29,11638.0,62.8344,62.8344,62.7593,62.8094,11638.0
2020-01-14 11:45:00,75.26,75.28,75.24,75.24,14834.0,62.7843,62.801,62.7676,62.7676,14834.0
2020-01-14 11:50:00,75.23,75.24,75.21,75.23,7056.0,62.7593,62.7676,62.7426,62.7593,7056.0
2020-01-14 11:55:00,75.22,75.27,75.2,75.25,14602.0,62.751,62.7927,62.7343,62.776,14602.0
2020-01-14 12:00:00,75.25,75.29,75.25,75.29,7616.0,62.776,62.8094,62.776,62.8094,7616.0
2020-01-14 12:05:00,75.29,75.33,75.28,75.29,7336.0,62.8094,62.8427,62.801,62.8094,7336.0
2020-01-14 12:10:00,75.29,75.33,75.29,75.29,5076.0,62.8094,62.8427,62.8094,62.8094,5076.0
2020-01-14 12:15:00,75.28,75.33,75.26,75.28,5974.0,62.801,62.8427,62.7843,62.801,5974.0
2020-01-14 12:20:00,75.25,75.33,75.25,75.33,4750.0,62.776,62.8427,62.776,62.8427,4750.0
2020-01-14 12:25:00,75.34,75.34,75.32,75.33,2800.0,62.8511,62.8511,62.8344,62.8427,2800.0
2020-01-14 12:30:00,75.35,75.39,75.34,75.36,3832.0,62.8594,62.8928,62.8511,62.8678,3832.0
2020-01-14 12:35:00,75.35,75.36,75.34,75.35,1244.0,62.8594,62.8678,62.8511,62.8594,1244.0
2020-01-14 12:40:00,75.36,75.39,75.35,75.36,5082.0,62.8678,62.8928,62.8594,62.8678,5082.0
2020-01-14 12:45:00,75.36,75.4,75.36,75.39,6066.0,62.8678,62.9011,62.8678,62.8928,6066.0
2020-01-14 12:50:00,75.39,75.42,75.36,75.36,5474.0,62.8928,62.9178,62.8678,62.8678,5474.0
2020-01-14 12:55:00,75.35,75.39,75.35,75.37,3024.0,62.8594,62.8928,62.8594,62.8761,3024.0
2020-01-14 13:00:00,75.36,75.36,75.34,75.36,2400.0,62.8678,62.8678,62.8511,62.8678,2400.0
2020-01-14 13:05:00,75.37,75.38,75.33,75.33,4436.0,62.8761,62.8844,62.8427,62.8427,4436.0
2020-01-14 13:10:00,75.36,75.39,75.35,75.39,14214.0,62.8678,62.8928,62.8594,62.8928,14214.0
2020-01-14 13:15:00,75.39,75.39,75.37,75.38,2670.0,62.8928,62.8928,62.8761,62.8844,2670.0
2020-01-14 13:20:00,75.38,75.39,75.36,75.38,4100.0,62.8844,62.8928,62.8678,62.8844,4100.0
2020-01-14 13:25:00,75.36,75.38,75.33,75.33,9820.0,62.8678,62.8844,62.8427,62.8427,9820.0
2020-01-14 13:30:00,75.34,75.35,75.31,75.31,10424.0,62.8511,62.8594,62.826,62.826,10424.0
2020-01-14 13:35:00,75.32,75.32,75.24,75.29,36790.0,62.8344,62.8344,62.7676,62.8094,36790.0
2020-01-14 13:40:00,75.29,75.32,75.28,75.29,5612.0,62.8094,62.8344,62.801,62.8094,5612.0
2020-01-14 13:45:00,75.3,75.36,75.29,75.36,19418.0,62.8177,62.8678,62.8094,62.8678,19418.0
2020-01-14 13:50:00,75.38,75.44,75.38,75.43,3634.0,62.8844,62.9345,62.8844,62.9262,3634.0
2020-01-14 13:55:00,75.44,75.47,75.42,75.42,7034.0,62.9345,62.9595,62.9178,62.9178,7034.0
2020-01-14 14:00:00,75.42,75.43,75.38,75.42,4574.0,62.9178,62.9262,62.8844,62.9178,4574.0
2020-01-14 14:05:00,75.42,75.47,75.41,75.41,4452.0,62.9178,62.9595,62.9095,62.9095,4452.0
2020-01-14 14:10:00,75.41,75.42,75.36,75.41,14952.0,62.9095,62.9178,62.8678,62.9095,14952.0
2020-01-14 14:15:00,75.42,75.46,75.42,75.45,4108.0,62.9178,62.9512,62.9178,62.9428,4108.0
2020-01-14 14:20:00,75.48,75.48,75.46,75.46,3022.0,62.9679,62.9679,62.9512,62.9512,3022.0
2020-01-14 14:25:00,75.47,75.48,75.42,75.44,9330.0,62.9595,62.9679,62.9178,62.9345,9330.0
2020-01-14 14:30:00,75.45,75.51,75.45,75.5,7244.0,62.9428,62.9929,62.9428,62.9845,7244.0
2020-01-14 14:35:00,75.51,75.52,75.46,75.5,8260.0,62.9929,63.0012,62.9512,62.9845,8260.0
2020-01-14 14:40:00,75.51,75.51,75.46,75.49,29540.0,62.9929,62.9929,62.9512,62.9762,29540.0
2020-01-14 14:45:00,75.53,75.53,75.46,75.47,7766.0,63.0096,63.0096,62.9512,62.9595,7766.0
2020-01-14 14:50:00,75.48,75.48,75.45,75.45,4658.0,62.9679,62.9679,62.9428,62.9428,4658.0
2020-01-14 14:55:00,75.45,75.47,75.45,75.47,3728.0,62.9428,62.9595,62.9428,62.9595,3728.0
2020-01-14 15:00:00,75.46,75.47,75.44,75.44,9396.0,62.9512,62.9595,62.9345,62.9345,9396.0
2020-01-14 15:05:00,75.43,75.44,75.4,75.4,6922.0,62.9262,62.9345,62.9011,62.9011,6922.0
2020-01-14 15:10:00,75.42,75.42,75.37,75.39,10594.0,62.9178,62.9178,62.8761,62.8928,10594.0
2020-01-14 15:15:00,75.39,75.45,75.39,75.42,7324.0,62.8928,62.9428,62.8928,62.9178,7324.0
2020-01-14 15:20:00,75.43,75.48,75.42,75.44,18348.0,62.9262,62.9679,62.9178,62.9345,18348.0
2020-01-14 15:25:00,75.45,75.45,75.41,75.42,16298.0,62.9428,62.9428,62.9095,62.9178,16298.0
2020-01-14 15:30:00,75.42,75.58,75.42,75.58,19800.0,62.9178,63.0513,62.9178,63.0513,19800.0
2020-01-14 15:35:00,75.58,75.6,75.57,75.58,27896.0,63.0513,63.068,63.0429,63.0513,27896.0
2020-01-14 15:40:00,75.58,75.61,75.55,75.55,35764.0,63.0513,63.0763,63.0263,63.0263,35764.0
2020-01-14 15:45:00,75.55,75.55,75.52,75.52,48548.0,63.0263,63.0263,63.0012,63.0012,48548.0
2020-01-14 15:50:00,75.52,75.54,75.46,75.47,87288.0,63.0012,63.0179,62.9512,62.9595,87288.0
2020-01-14 15:55:00,75.46,75.62,75.45,75.61,260482.0,62.9512,63.0847,62.9428,63.0763,260482.0
2020-01-15 09:30:00,75.89,76.22,75.89,76.17,46176.0,63.3099,63.5852,63.3099,63.5435,46176.0
2020-01-15 09:35:00,76.1,76.25,76.1,76.19,12014.0,63.4851,63.6102,63.4851,63.5602,12014.0
2020-01-15 09:40:00,76.21,76.36,76.21,76.28,24326.0,63.5769,63.702,63.5769,63.6353,24326.0
2020-01-15 09:45:00,76.27,76.33,76.23,76.23,6724.0,63.6269,63.677,63.5935,63.5935,6724.0
2020-01-15 09:50:00,76.23,76.27,76.2,76.23,6244.0,63.5935,63.6269,63.5685,63.5935,6244.0
2020-01-15 09:55:00,76.25,76.32,76.22,76.26,17694.0,63.6102,63.6686,63.5852,63.6186,17694.0
2020-01-15 10:00:00,76.25,76.28,76.16,76.21,15510.0,63.6102,63.6353,63.5351,63.5769,15510.0
2020-01-15 10:05:00,76.24,76.24,76.19,76.2,5120.0,63.6019,63.6019,63.5602,63.5685,5120.0
2020-01-15 10:10:00,76.21,76.24,76.16,76.23,7024.0,63.5769,63.6019,63.5351,63.5935,7024.0
2020-01-15 10:15:00,76.23,76.3,76.22,76.25,7652.0,63.5935,63.6519,63.5852,63.6102,7652.0
2020-01-15 10:20:00,76.26,76.3,76.22,76.3,4470.0,63.6186,63.6519,63.5852,63.6519,4470.0
2020-01-15 10:25:00,76.3,76.42,76.3,76.42,10734.0,63.6519,63.752,63.6519,63.752,10734.0
2020-01-15 10:30:00,76.39,76.48,76.39,76.45,15700.0,63.727,63.8021,63.727,63.7771,15700.0
2020-01-15 10:35:00,76.46,76.61,76.46,76.55,24578.0,63.7854,63.9105,63.7854,63.8605,24578.0
2020-01-15 10:40:00,76.56,76.63,76.53,76.61,5290.0,63.8688,63.9272,63.8438,63.9105,5290.0
2020-01-15 10:45:00,76.62,76.74,76.62,76.74,9730.0,63.9189,64.019,63.9189,64.019,9730.0
2020-01-15 10:50:00,76.74,76.82,76.72,76.78,25682.0,64.019,64.0857,64.0023,64.0524,25682.0
2020-01-15 10:55:00,76.75,76.79,76.66,76.66,7578.0,64.0273,64.0607,63.9523,63.9523,7578.0
2020-01-15 11:00:00,76.67,76.76,76.66,76.76,23522.0,63.9606,64.0357,63.9523,64.0357,23522.0
2020-01-15 11:05:00,76.77,76.78,76.64,76.66,12806.0,64.044,64.0524,63.9356,63.9523,12806.0
2020-01-15 11:10:00,76.64,76.65,76.6,76.64,8190.0,63.9356,63.9439,63.9022,63.9356,8190.0
2020-01-15 11:15:00,76.64,76.73,76.62,76.73,8274.0,63.9356,64.0107,63.9189,64.0107,8274.0
2020-01-15 11:20:00,76.73,76.76,76.7,76.7,6734.0,64.0107,64.0357,63.9856,63.9856,6734.0
2020-01-15 11:25:00,76.7,76.82,76.7,76.82,6368.0,63.9856,64.0857,63.9856,64.0857,6368.0
2020-01-15 11:30:00,76.83,76.95,76.8,76.93,10386.0,64.0941,64.1942,64.0691,64.1775,10386.0
2020-01-15 11:35:00,76.94,77.02,76.93,76.94,14354.0,64.1858,64.2526,64.1775,64.1858,14354.0
2020-01-15 11:40:00,76.94,76.96,76.89,76.92,8028.0,64.1858,64.2025,64.1441,64.1692,8028.0
2020-01-15 11:45:00,76.91,76.95,76.88,76.89,5826.0,64.1608,64.1942,64.1358,64.1441,5826.0
2020-01-15 11:50:00,76.91,76.92,76.81,76.83,5966.0,64.1608,64.1692,64.0774,64.0941,5966.0
2020-01-15 11:55:00,76.82,76.82,76.73,76.8,8900.0,64.0857,64.0857,64.0107,64.0691,8900.0
2020-01-15 12:00:00,76.79,76.83,76.79,76.79,8344.0,64.0607,64.0941,64.0607,64.0607,8344.0
2020-01-15 12:05:00,76.78,76.86,76.78,76.84,9638.0,64.0524,64.1191,64.0524,64.1024,9638.0
2020-01-15 12:10:00,76.84,76.86,76.83,76.86,4646.0,64.1024,64.1191,64.0941,64.1191,4646.0
2020-01-15 12:15:00,76.86,76.86,76.82,76.82,5476.0,64.1191,64.1191,64.0857,64.0857,5476.0
2020-01-15 12:20:00,76.82,76.86,76.8,76.84,8896.0,64.0857,64.1191,64.0691,64.1024,8896.0
2020-01-15 12:25:00,76.86,76.88,76.83,76.84,5134.0,64.1191,64.1358,64.0941,64.1024,5134.0
2020-01-15 12:30:00,76.82,76.94,76.82,76.94,7200.0,64.0857,64.1858,64.0857,64.1858,7200.0
2020-01-15 12:35:00,76.91,76.96,76.89,76.95,9140.0,64.1608,64.2025,64.1441,64.1942,9140.0
2020-01-15 12:40:00,76.95,76.98,76.92,76.95,10946.0,64.1942,64.2192,64.1692,64.1942,10946.0
2020-01-15 12:45:00,76.95,76.97,76.91,76.95,10598.0,64.1942,64.2109,64.1608,64.1942,10598.0
2020-01-15 12:50:00,76.94,76.96,76.88,76.91,7882.0,64.1858,64.2025,64.1358,64.1608,7882.0
2020-01-15 12:55:00,76.91,76.91,76.79,76.81,5164.0,64.1608,64.1608,64.0607,64.0774,5164.0
2020-01-15 13:00:00,76.79,76.94,76.79,76.92,11420.0,64.0607,64.1858,64.0607,64.1692,11420.0
2020-01-15 13:05:00,76.92,76.98,76.91,76.98,6358.0,64.1692,64.2192,64.1608,64.2192,6358.0
2020-01-15 13:10:00,76.97,77.01,76.95,76.99,7374.0,64.2109,64.2442,64.1942,64.2276,7374.0
2020-01-15 13:15:00,76.99,77.04,76.98,77.04,9338.0,64.2276,64.2693,64.2192,64.2693,9338.0
2020-01-15 13:20:00,77.05,77.06,77.01,77.06,12568.0,64.2776,64.286,64.2442,64.286,12568.0
2020-01-15 13:25:00,77.05,77.08,77.04,77.08,10532.0,64.2776,64.3026,64.2693,64.3026,10532.0
2020-01-15 13:30:00,77.08,77.14,77.08,77.14,12248.0,64.3026,64.3527,64.3026,64.3527,12248.0
2020-01-15 13:35:00,77.14,77.16,77.07,77.13,24032.0,64.3527,64.3694,64.2943,64.3443,24032.0
2020-01-15 13:40:00,77.14,77.21,77.13,77.21,6070.0,64.3527,64.4111,64.3443,64.4111,6070.0
2020-01-15 13:45:00,77.2,77.24,77.11,77.14,13748.0,64.4027,64.4361,64.3277,64.3527,13748.0
2020-01-15 13:50:00,77.14,77.14,77.08,77.08,5328.0,64.3527,64.3527,64.3026,64.3026,5328.0
2020-01-15 13:55:00,77.09,77.11,77.04,77.05,8150.0,64.311,64.3277,64.2693,64.2776,8150.0
2020-01-15 14:00:00,77.06,77.08,77.02,77.04,11664.0,64.286,64.3026,64.2526,64.2693,11664.0
2020-01-15 14:05:00,77.04,77.07,77.01,77.06,8266.0,64.2693,64.2943,64.2442,64.286,8266.0
2020-01-15 14:10:00,77.05,77.11,77.05,77.11,17444.0,64.2776,64.3277,64.2776,64.3277,17444.0
2020-01-15 14:15:00,77.11,77.13,77.08,77.09,10370.0,64.3277,64.3443,64.3026,64.311,10370.0
2020-01-15 14:20:00,77.1,77.11,77.09,77.11,7070.0,64.3193,64.3277,64.311,64.3277,7070.0
2020-01-15 14:25:00,77.11,77.11,77.08,77.08,7406.0,64.3277,64.3277,64.3026,64.3026,7406.0
2020-01-15 14:30:00,77.07,77.08,77.06,77.08,8686.0,64.2943,64.3026,64.286,64.3026,8686.0
2020-01-15 14:35:00,77.06,77.1,77.02,77.1,9940.0,64.286,64.3193,64.2526,64.3193,9940.0
2020-01-15 14:40:00,77.1,77.14,77.1,77.11,11358.0,64.3193,64.3527,64.3193,64.3277,11358.0
2020-01-15 14:45:00,77.11,77.11,77.05,77.06,7302.0,64.3277,64.3277,64.2776,64.286,7302.0
2020-01-15 14:50:00,77.05,77.05,77.0,77.0,5792.0,64.2776,64.2776,64.2359,64.2359,5792.0
2020-01-15 14:55:00,77.0,77.03,76.99,77.02,12662.0,64.2359,64.2609,64.2276,64.2526,12662.0
2020-01-15 15:00:00,77.01,77.01,76.97,76.97,8102.0,64.2442,64.2442,64.2109,64.2109,8102.0
2020-01-15 15:05:00,76.95,76.95,76.89,76.91,11074.0,64.1942,64.1942,64.1441,64.1608,11074.0
2020-01-15 15:10:00,76.92,77.02,76.92,77.02,16876.0,64.1692,64.2526,64.1692,64.2526,16876.0
2020-01-15 15:15:00,77.0,77.0,76.96,76.98,6300.0,64.2359,64.2359,64.2025,64.2192,6300.0
2020-01-15 15:20:00,77.0,77.01,76.97,76.97,12760.0,64.2359,64.2442,64.2109,64.2109,12760.0
2020-01-15 15:25:00,76.97,77.02,76.95,77.01,14842.0,64.2109,64.2526,64.1942,64.2442,14842.0
2020-01-15 15:30:00,77.01,77.01,76.95,76.95,14068.0,64.2442,64.2442,64.1942,64.1942,14068.0
2020-01-15 15:35:00,76.95,76.99,76.88,76.98,42484.0,64.1942,64.2276,64.1358,64.2192,42484.0
2020-01-15 15:40:00,76.98,77.06,76.95,77.06,29024.0,64.2192,64.286,64.1942,64.286,29024.0
2020-01-15 15:45:00,77.06,77.08,76.99,76.99,19960.0,64.286,64.3026,64.2276,64.2276,19960.0
2020-01-15 15:50:00,77.0,77.01,76.92,76.94,57976.0,64.2359,64.2442,64.1692,64.1858,57976.0
2020-01-15 15:55:00,76.93,77.11,76.93,77.07,141262.0,64.1775,64.3277,64.1775,64.2943,141262.0
2020-01-16 09:30:00,77.26,77.33,77.16,77.2,27136.0,64.4528,64.5112,64.3694,64.4027,27136.0
2020-01-16 09:35:00,77.27,77.36,77.14,77.2,12188.0,64.4611,64.5362,64.3527,64.4027,12188.0
2020-01-16 09:40:00,77.21,77.34,77.2,77.24,12500.0,64.4111,64.5195,64.4027,64.4361,12500.0
2020-01-16 09:45:00,77.24,77.35,77.19,77.31,14558.0,64.4361,64.5279,64.3944,64.4945,14558.0
2020-01-16 09:50:00,77.34,77.38,77.29,77.37,7402.0,64.5195,64.5529,64.4778,64.5446,7402.0
2020-01-16 09:55:00,77.36,77.39,77.32,77.39,6546.0,64.5362,64.5612,64.5029,64.5612,6546.0
2020-01-16 10:00:00,77.42,77.42,77.29,77.35,23770.0,64.5863,64.5863,64.4778,64.5279,23770.0
2020-01-16 10:05:00,77.35,77.39,77.32,77.36,9158.0,64.5279,64.5612,64.5029,64.5362,9158.0
2020-01-16 10:10:00,77.38,77.41,77.33,77.36,9214.0,64.5529,64.5779,64.5112,64.5362,9214.0
2020-01-16 10:15:00,77.36,77.44,77.36,77.42,7962.0,64.5362,64.603,64.5362,64.5863,7962.0
2020-01-16 10:20:00,77.42,77.48,77.41,77.48,7400.0,64.5863,64.6363,64.5779,64.6363,7400.0
2020-01-16 10:25:00,77.49,77.57,77.47,77.56,15960.0,64.6447,64.7114,64.628,64.7031,15960.0
2020-01-16 10:30:00,77.56,77.57,77.39,77.39,29276.0,64.7031,64.7114,64.5612,64.5612,29276.0
2020-01-16 10:35:00,77.38,77.38,77.29,77.3,18376.0,64.5529,64.5529,64.4778,64.4862,18376.0
2020-01-16 10:40:00,77.3,77.33,77.28,77.31,6716.0,64.4862,64.5112,64.4695,64.4945,6716.0
2020-01-16 10:45:00,77.31,77.31,77.23,77.24,9802.0,64.4945,64.4945,64.4278,64.4361,9802.0
2020-01-16 10:50:00,77.23,77.27,77.19,77.27,5448.0,64.4278,64.4611,64.3944,64.4611,5448.0
2020-01-16 10:55:00,77.3,77.39,77.3,77.35,7448.0,64.4862,64.5612,64.4862,64.5279,7448.0
2020-01-16 11:00:00,77.35,77.44,77.34,77.41,153644.0,64.5279,64.603,64.5195,64.5779,153644.0
2020-01-16 11:05:00,77.42,77.47,77.41,77.47,5558.0,64.5863,64.628,64.5779,64.628,5558.0
2020-01-16 11:10:00,77.48,77.58,77.47,77.57,9354.0,64.6363,64.7198,64.628,64.7114,9354.0
2020-01-16 11:15:00,77.57,77.62,77.55,77.62,11972.0,64.7114,64.7531,64.6947,64.7531,11972.0
2020-01-16 11:20:00,77.61,77.61,77.57,77.61,10092.0,64.7448,64.7448,64.7114,64.7448,10092.0
2020-01-16 11:25:00,77.61,77.61,77.48,77.49,16720.0,64.7448,64.7448,64.6363,64.6447,16720.0
2020-01-16 11:30:00,77.49,77.56,77.49,77.55,6370.0,64.6447,64.7031,64.6447,64.6947,6370.0
2020-01-16 11:35:00,77.54,77.61,77.54,77.61,4844.0,64.6864,64.7448,64.6864,64.7448,4844.0
2020-01-16 11:40:00,77.62,77.62,77.6,77.61,8066.0,64.7531,64.7531,64.7364,64.7448,8066.0
2020-01-16 11:45:00,77.6,77.6,77.43,77.49,78384.0,64.7364,64.7364,64.5946,64.6447,78384.0
2020-01-16 11:50:00,77.48,77.57,77.41,77.54,26934.0,64.6363,64.7114,64.5779,64.6864,26934.0
2020-01-16 11:55:00,77.56,77.67,77.56,77.67,9844.0,64.7031,64.7948,64.7031,64.7948,9844.0
2020-01-16 12:00:00,77.68,77.69,77.61,77.62,7400.0,64.8032,64.8115,64.7448,64.7531,7400.0
2020-01-16 12:05:00,77.63,77.63,77.58,77.58,6538.0,64.7615,64.7615,64.7198,64.7198,6538.0
2020-01-16 12:10:00,77.58,77.6,77.57,77.58,4532.0,64.7198,64.7364,64.7114,64.7198,4532.0
2020-01-16 12:15:00,77.59,77.66,77.59,77.66,6804.0,64.7281,64.7865,64.7281,64.7865,6804.0
2020-01-16 12:20:00,77.65,77.74,77.64,77.7,133546.0,64.7781,64.8532,64.7698,64.8199,133546.0
2020-01-16 12:25:00,77.7,77.75,77.7,77.72,11264.0,64.8199,64.8616,64.8199,64.8365,11264.0
2020-01-16 12:30:00,77.72,77.72,77.63,77.67,21382.0,64.8365,64.8365,64.7615,64.7948,21382.0
2020-01-16 12:35:00,77.67,77.72,77.66,77.72,9058.0,64.7948,64.8365,64.7865,64.8365,9058.0
2020-01-16 12:40:00,77.72,77.76,77.71,77.74,17756.0,64.8365,64.8699,64.8282,64.8532,17756.0
2020-01-16 12:45:00,77.74,77.79,77.72,77.77,13180.0,64.8532,64.8949,64.8365,64.8783,13180.0
2020-01-16 12:50:00,77.78,77.82,77.77,77.8,11152.0,64.8866,64.92,64.8783,64.9033,11152.0
2020-01-16 12:55:00,77.81,77.83,77.79,77.79,16090.0,64.9116,64.9283,64.8949,64.8949,16090.0
2020-01-16 13:00:00,77.8,77.82,77.79,77.82,9000.0,64.9033,64.92,64.8949,64.92,9000.0
2020-01-16 13:05:00,77.82,77.84,77.8,77.84,8050.0,64.92,64.9367,64.9033,64.9367,8050.0
2020-01-16 13:10:00,77.85,77.9,77.84,77.89,8894.0,64.945,64.9867,64.9367,64.9784,8894.0
2020-01-16 13:15:00,77.9,77.91,77.83,77.84,9688.0,64.9867,64.995,64.9283,64.9367,9688.0
2020-01-16 13:20:00,77.85,77.89,77.85,77.89,22158.0,64.945,64.9784,64.945,64.9784,22158.0
2020-01-16 13:25:00,77.89,77.95,77.89,77.92,21358.0,64.9784,65.0284,64.9784,65.0034,21358.0
2020-01-16 13:30:00,77.92,77.98,77.88,77.98,22166.0,65.0034,65.0534,64.97,65.0534,22166.0
2020-01-16 13:35:00,77.97,77.98,77.92,77.93,11358.0,65.0451,65.0534,65.0034,65.0117,11358.0
2020-01-16 13:40:00,77.93,77.99,77.93,77.98,7714.0,65.0117,65.0618,65.0117,65.0534,7714.0
2020-01-16 13:45:00,77.98,77.99,77.95,77.95,7454.0,65.0534,65.0618,65.0284,65.0284,7454.0
2020-01-16 13:50:00,77.96,77.97,77.89,77.9,13794.0,65.0368,65.0451,64.9784,64.9867,13794.0
2020-01-16 13:55:00,77.89,77.89,77.81,77.81,13302.0,64.9784,64.9784,64.9116,64.9116,13302.0
2020-01-16 14:00:00,77.81,77.83,77.79,77.8,22824.0,64.9116,64.9283,64.8949,64.9033,22824.0
2020-01-16 14:05:00,77.8,77.82,77.78,77.81,18848.0,64.9033,64.92,64.8866,64.9116,18848.0
2020-01-16 14:10:00,77.8,77.83,77.79,77.82,15990.0,64.9033,64.9283,64.8949,64.92,15990.0
2020-01-16 14:15:00,77.82,77.83,77.81,77.83,14588.0,64.92,64.9283,64.9116,64.9283,14588.0
2020-01-16 14:20:00,77.82,77.83,77.73,77.73,31330.0,64.92,64.9283,64.8449,64.8449,31330.0
2020-01-16 14:25:00,77.73,77.79,77.7,77.72,36098.0,64.8449,64.8949,64.8199,64.8365,36098.0
2020-01-16 14:30:00,77.73,77.74,77.67,77.67,14782.0,64.8449,64.8532,64.7948,64.7948,14782.0
2020-01-16 14:35:00,77.67,77.7,77.62,77.69,9596.0,64.7948,64.8199,64.7531,64.8115,9596.0
2020-01-16 14:40:00,77.69,77.81,77.68,77.8,16282.0,64.8115,64.9116,64.8032,64.9033,16282.0
2020-01-16 14:45:00,77.8,77.83,77.77,77.77,41968.0,64.9033,64.9283,64.8783,64.8783,41968.0
2020-01-16 14:50:00,77.78,77.78,77.72,77.72,13158.0,64.8866,64.8866,64.8365,64.8365,13158.0
2020-01-16 14:55:00,77.72,77.72,77.67,77.71,20956.0,64.8365,64.8365,64.7948,64.8282,20956.0
2020-01-16 15:00:00,77.71,77.8,77.69,77.8,13262.0,64.8282,64.9033,64.8115,64.9033,13262.0
2020-01-16 15:05:00,77.81,77.87,77.81,77.85,11538.0,64.9116,64.9617,64.9116,64.945,11538.0
2020-01-16 15:10:00,77.85,77.86,77.83,77.85,20588.0,64.945,64.9533,64.9283,64.945,20588.0
2020-01-16 15:15:00,77.85,77.85,77.8,77.82,26894.0,64.945,64.945,64.9033,64.92,26894.0
2020-01-16 15:20:00,77.82,77.83,77.73,77.73,53492.0,64.92,64.9283,64.8449,64.8449,53492.0
2020-01-16 15:25:00,77.73,77.76,77.69,77.7,10674.0,64.8449,64.8699,64.8115,64.8199,10674.0
2020-01-16 15:30:00,77.7,77.74,77.63,77.64,22954.0,64.8199,64.8532,64.7615,64.7698,22954.0
2020-01-16 15:35:00,77.64,77.71,77.63,77.64,29812.0,64.7698,64.8282,64.7615,64.7698,29812.0
2020-01-16 15:40:00,77.64,77.66,77.53,77.56,69582.0,64.7698,64.7865,64.678,64.7031,69582.0
2020-01-16 15:45:00,77.57,77.59,77.51,77.51,68672.0,64.7114,64.7281,64.6614,64.6614,68672.0
2020-01-16 15:50:00,77.51,77.71,77.51,77.66,64150.0,64.6614,64.8282,64.6614,64.7865,64150.0
2020-01-16 15:55:00,77.66,77.69,77.53,77.6,190750.0,64.7865,64.8115,64.678,64.7364,190750.0
2020-01-17 09:30:00,77.74,77.97,77.63,77.77,287704.0,64.8532,65.0451,64.7615,64.8783,287704.0
2020-01-17 09:35:00,77.82,77.9,77.7,77.9,15168.0,64.92,64.9867,64.8199,64.9867,15168.0
2020-01-17 09:40:00,77.89,77.98,77.86,77.93,7572.0,64.9784,65.0534,64.9533,65.0117,7572.0
2020-01-17 09:45:00,77.97,77.97,77.75,77.75,8600.0,65.0451,65.0451,64.8616,64.8616,8600.0
2020-01-17 09:50:00,77.77,78.08,77.75,78.06,39286.0,64.8783,65.1369,64.8616,65.1202,39286.0
2020-01-17 09:55:00,78.04,78.1,77.95,78.0,18502.0,65.1035,65.1536,65.0284,65.0701,18502.0
2020-01-17 10:00:00,77.96,77.98,77.8,77.89,13914.0,65.0368,65.0534,64.9033,64.9784,13914.0
2020-01-17 10:05:00,77.91,77.91,77.72,77.78,11884.0,64.995,64.995,64.8365,64.8866,11884.0
2020-01-17 10:10:00,77.76,77.78,77.61,77.71,14650.0,64.8699,64.8866,64.7448,64.8282,14650.0
2020-01-17 10:15:00,77.71,77.73,77.64,77.67,9294.0,64.8282,64.8449,64.7698,64.7948,9294.0
2020-01-17 10:20:00,77.67,77.7,77.57,77.69,44248.0,64.7948,64.8199,64.7114,64.8115,44248.0
2020-01-17 10:25:00,77.67,77.71,77.67,77.7,18398.0,64.7948,64.8282,64.7948,64.8199,18398.0
2020-01-17 10:30:00,77.72,77.73,77.7,77.7,9976.0,64.8365,64.8449,64.8199,64.8199,9976.0
2020-01-17 10:35:00,77.71,77.83,77.71,77.82,9644.0,64.8282,64.9283,64.8282,64.92,9644.0
2020-01-17 10:40:00,77.81,77.86,77.8,77.84,16682.0,64.9116,64.9533,64.9033,64.9367,16682.0
2020-01-17 10:45:00,77.84,77.84,77.79,77.8,11648.0,64.9367,64.9367,64.8949,64.9033,11648.0
2020-01-17 10:50:00,77.79,77.85,77.77,77.85,5610.0,64.8949,64.945,64.8783,64.945,5610.0
2020-01-17 10:55:00,77.85,77.92,77.85,77.91,6058.0,64.945,65.0034,64.945,64.995,6058.0
2020-01-17 11:00:00,77.9,77.91,77.83,77.86,8044.0,64.9867,64.995,64.9283,64.9533,8044.0
2020-01-17 11:05:00,77.87,77.89,77.82,77.89,3608.0,64.9617,64.9784,64.92,64.9784,3608.0
2020-01-17 11:10:00,77.89,77.99,77.89,77.99,5590.0,64.9784,65.0618,64.9784,65.0618,5590.0
2020-01-17 11:15:00,77.98,78.02,77.98,77.98,8134.0,65.0534,65.0868,65.0534,65.0534,8134.0
2020-01-17 11:20:00,78.03,78.07,78.02,78.07,7250.0,65.0952,65.1285,65.0868,65.1285,7250.0
2020-01-17 11:25:00,78.06,78.08,78.04,78.07,5450.0,65.1202,65.1369,65.1035,65.1285,5450.0
2020-01-17 11:30:00,78.06,78.15,78.06,78.11,15946.0,65.1202,65.1953,65.1202,65.1619,15946.0
2020-01-17 11:35:00,78.13,78.13,78.08,78.11,11526.0,65.1786,65.1786,65.1369,65.1619,11526.0
2020-01-17 11:40:00,78.11,78.16,78.1,78.15,6804.0,65.1619,65.2036,65.1536,65.1953,6804.0
2020-01-17 11:45:00,78.16,78.19,78.14,78.19,7808.0,65.2036,65.2286,65.1869,65.2286,7808.0
2020-01-17 11:50:00,78.17,78.21,78.16,78.17,7132.0,65.212,65.2453,65.2036,65.212,7132.0
2020-01-17 11:55:00,78.17,78.24,78.16,78.22,4758.0,65.212,65.2703,65.2036,65.2537,4758.0
2020-01-17 12:00:00,78.23,78.28,78.23,78.24,9110.0,65.262,65.3037,65.262,65.2703,9110.0
2020-01-17 12:05:00,78.23,78.29,78.23,78.27,3620.0,65.262,65.3121,65.262,65.2954,3620.0
2020-01-17 12:10:00,78.25,78.3,78.24,78.29,7308.0,65.2787,65.3204,65.2703,65.3121,7308.0
2020-01-17 12:15:00,78.29,78.33,78.27,78.33,24436.0,65.3121,65.3454,65.2954,65.3454,24436.0
2020-01-17 12:20:00,78.33,78.43,78.33,78.4,29648.0,65.3454,65.4289,65.3454,65.4038,29648.0
2020-01-17 12:25:00,78.41,78.42,78.38,78.42,24738.0,65.4122,65.4205,65.3871,65.4205,24738.0
2020-01-17 12:30:00,78.4,78.42,78.37,78.39,10640.0,65.4038,65.4205,65.3788,65.3955,10640.0
2020-01-17 12:35:00,78.39,78.42,78.36,78.36,4978.0,65.3955,65.4205,65.3705,65.3705,4978.0
2020-01-17 12:40:00,78.35,78.36,78.32,78.35,4230.0,65.3621,65.3705,65.3371,65.3621,4230.0
2020-01-17 12:45:00,78.33,78.36,78.29,78.36,4732.0,65.3454,65.3705,65.3121,65.3705,4732.0
2020-01-17 12:50:00,78.36,78.41,78.36,78.38,9506.0,65.3705,65.4122,65.3705,65.3871,9506.0
2020-01-17 12:55:00,78.4,78.42,78.33,78.33,12654.0,65.4038,65.4205,65.3454,65.3454,12654.0
2020-01-17 13:00:00,78.31,78.36,78.3,78.31,8250.0,65.3287,65.3705,65.3204,65.3287,8250.0
2020-01-17 13:05:00,78.31,78.36,78.28,78.35,9014.0,65.3287,65.3705,65.3037,65.3621,9014.0
2020-01-17 13:10:00,78.35,78.36,78.34,78.36,2400.0,65.3621,65.3705,65.3538,65.3705,2400.0
2020-01-17 13:15:00,78.36,78.37,78.34,78.37,3750.0,65.3705,65.3788,65.3538,65.3788,3750.0
2020-01-17 13:20:00,78.39,78.39,78.33,78.33,8574.0,65.3955,65.3955,65.3454,65.3454,8574.0
2020-01-17 13:25:00,78.34,78.39,78.34,78.35,6098.0,65.3538,65.3955,65.3538,65.3621,6098.0
2020-01-17 13:30:00,78.35,78.41,78.35,78.41,14834.0,65.3621,65.4122,65.3621,65.4122,14834.0
2020-01-17 13:35:00,78.39,78.46,78.39,78.44,15302.0,65.3955,65.4539,65.3955,65.4372,15302.0
2020-01-17 13:40:00,78.44,78.46,78.41,78.42,18910.0,65.4372,65.4539,65.4122,65.4205,18910.0
2020-01-17 13:45:00,78.42,78.44,78.38,78.38,9916.0,65.4205,65.4372,65.3871,65.3871,9916.0
2020-01-17 13:50:00,78.37,78.4,78.37,78.38,6904.0,65.3788,65.4038,65.3788,65.3871,6904.0
2020-01-17 13:55:00,78.36,78.41,78.35,78.4,47968.0,65.3705,65.4122,65.3621,65.4038,47968.0
2020-01-17 14:00:00,78.39,78.41,78.39,78.39,21878.0,65.3955,65.4122,65.3955,65.3955,21878.0
2020-01-17 14:05:00,78.39,78.43,78.36,78.41,23500.0,65.3955,65.4289,65.3705,65.4122,23500.0
2020-01-17 14:10:00,78.41,78.48,78.41,78.47,10476.0,65.4122,65.4706,65.4122,65.4622,10476.0
2020-01-17 14:15:00,78.49,78.53,78.48,78.53,16340.0,65.4789,65.5123,65.4706,65.5123,16340.0
2020-01-17 14:20:00,78.52,78.52,78.46,78.5,9274.0,65.5039,65.5039,65.4539,65.4872,9274.0
2020-01-17 14:25:00,78.51,78.53,78.49,78.49,4940.0,65.4956,65.5123,65.4789,65.4789,4940.0
2020-01-17 14:30:00,78.49,78.49,78.43,78.45,8342.0,65.4789,65.4789,65.4289,65.4455,8342.0
2020-01-17 14:35:00,78.45,78.5,78.44,78.48,9784.0,65.4455,65.4872,65.4372,65.4706,9784.0
2020-01-17 14:40:00,78.49,78.55,78.49,78.55,10970.0,65.4789,65.529,65.4789,65.529,10970.0
2020-01-17 14:45:00,78.55,78.56,78.51,78.53,9566.0,65.529,65.5373,65.4956,65.5123,9566.0
2020-01-17 14:50:00,78.56,78.58,78.54,78.57,10048.0,65.5373,65.554,65.5206,65.5456,10048.0
2020-01-17 14:55:00,78.58,78.59,78.57,78.58,5894.0,65.554,65.5623,65.5456,65.554,5894.0
2020-01-17 15:00:00,78.58,78.61,78.56,78.61,15296.0,65.554,65.579,65.5373,65.579,15296.0
2020-01-17 15:05:00,78.61,78.64,78.58,78.61,11260.0,65.579,65.604,65.554,65.579,11260.0
2020-01-17 15:10:00,78.62,78.64,78.61,78.63,78152.0,65.5874,65.604,65.579,65.5957,78152.0
2020-01-17 15:15:00,78.63,78.63,78.53,78.56,17826.0,65.5957,65.5957,65.5123,65.5373,17826.0
2020-01-17 15:20:00,78.57,78.58,78.53,78.57,50102.0,65.5456,65.554,65.5123,65.5456,50102.0
2020-01-17 15:25:00,78.55,78.61,78.55,78.58,13276.0,65.529,65.579,65.529,65.554,13276.0
2020-01-17 15:30:00,78.57,78.64,78.56,78.64,26960.0,65.5456,65.604,65.5373,65.604,26960.0
2020-01-17 15:35:00,78.62,78.63,78.56,78.61,18192.0,65.5874,65.5957,65.5373,65.579,18192.0
2020-01-17 15:40:00,78.61,78.61,78.46,78.51,33986.0,65.579,65.579,65.4539,65.4956,33986.0
2020-01-17 15:45:00,78.52,78.58,78.5,78.58,22020.0,65.5039,65.554,65.4872,65.554,22020.0
2020-01-17 15:50:00,78.6,78.65,78.55,78.57,49706.0,65.5707,65.6124,65.529,65.5456,49706.0
2020-01-17 15:55:00,78.57,78.63,78.49,78.6,211502.0,65.5456,65.5957,65.4789,65.5707,211502.0
2020-01-21 09:30:00,78.46,78.88,78.46,78.76,50538.0,65.4539,65.8043,65.4539,65.7041,50538.0
2020-01-21 09:35:00,78.76,78.76,78.27,78.3,16680.0,65.7041,65.7041,65.2954,65.3204,16680.0
2020-01-21 09:40:00,78.31,78.39,78.3,78.39,18150.0,65.3287,65.3955,65.3204,65.3955,18150.0
2020-01-21 09:45:00,78.41,78.48,78.33,78.39,20686.0,65.4122,65.4706,65.3454,65.3955,20686.0
2020-01-21 09:50:00,78.43,78.49,78.32,78.4,7330.0,65.4289,65.4789,65.3371,65.4038,7330.0
2020-01-21 09:55:00,78.38,78.44,78.32,78.33,12568.0,65.3871,65.4372,65.3371,65.3454,12568.0
2020-01-21 10:00:00,78.34,78.42,78.34,78.42,22314.0,65.3538,65.4205,65.3538,65.4205,22314.0
2020-01-21 10:05:00,78.41,78.41,78.29,78.3,9184.0,65.4122,65.4122,65.3121,65.3204,9184.0
2020-01-21 10:10:00,78.29,78.39,78.29,78.33,18208.0,65.3121,65.3955,65.3121,65.3454,18208.0
2020-01-21 10:15:00,78.33,78.36,78.27,78.27,11006.0,65.3454,65.3705,65.2954,65.2954,11006.0
2020-01-21 10:20:00,78.24,78.36,78.24,78.35,8138.0,65.2703,65.3705,65.2703,65.3621,8138.0
2020-01-21 10:25:00,78.35,78.4,78.29,78.39,17326.0,65.3621,65.4038,65.3121,65.3955,17326.0
2020-01-21 10:30:00,78.37,78.39,78.33,78.33,7734.0,65.3788,65.3955,65.3454,65.3454,7734.0
2020-01-21 10:35:00,78.35,78.39,78.33,78.36,6948.0,65.3621,65.3955,65.3454,65.3705,6948.0
2020-01-21 10:40:00,78.36,78.38,78.34,78.34,5400.0,65.3705,65.3871,65.3538,65.3538,5400.0
2020-01-21 10:45:00,78.36,78.41,78.33,78.33,12784.0,65.3705,65.4122,65.3454,65.3454,12784.0
2020-01-21 10:50:00,78.33,78.41,78.32,78.41,12738.0,65.3454,65.4122,65.3371,65.4122,12738.0
2020-01-21 10:55:00,78.42,78.49,78.4,78.49,3384.0,65.4205,65.4789,65.4038,65.4789,3384.0
2020-01-21 11:00:00,78.57,78.57,78.5,78.55,6650.0,65.5456,65.5456,65.4872,65.529,6650.0
2020-01-21 11:05:00,78.55,78.62,78.53,78.61,5860.0,65.529,65.5874,65.5123,65.579,5860.0
2020-01-21 11:10:00,78.6,78.66,78.58,78.61,15892.0,65.5707,65.6207,65.554,65.579,15892.0
2020-01-21 11:15:00,78.62,78.62,78.56,78.61,8250.0,65.5874,65.5874,65.5373,65.579,8250.0
2020-01-21 11:20:00,78.61,78.63,78.59,78.62,11976.0,65.579,65.5957,65.5623,65.5874,11976.0
2020-01-21 11:25:00,78.64,78.66,78.61,78.61,7758.0,65.604,65.6207,65.579,65.579,7758.0
2020-01-21 11:30:00,78.63,78.64,78.52,78.54,13814.0,65.5957,65.604,65.5039,65.5206,13814.0
2020-01-21 11:35:00,78.53,78.55,78.42,78.42,11938.0,65.5123,65.529,65.4205,65.4205,11938.0
2020-01-21 11:40:00,78.44,78.44,78.3,78.32,12652.0,65.4372,65.4372,65.3204,65.3371,12652.0
2020-01-21 11:45:00,78.31,78.38,78.31,78.32,40894.0,65.3287,65.3871,65.3287,65.3371,40894.0
2020-01-21 11:50:00,78.32,78.33,78.23,78.26,22748.0,65.3371,65.3454,65.262,65.287,22748.0
2020-01-21 11:55:00,78.26,78.27,78.21,78.23,23720.0,65.287,65.2954,65.2453,65.262,23720.0
2020-01-21 12:00:00,78.23,78.39,78.23,78.39,9090.0,65.262,65.3955,65.262,65.3955,9090.0
2020-01-21 12:05:00,78.42,78.42,78.38,78.42,12288.0,65.4205,65.4205,65.3871,65.4205,12288.0
2020-01-21 12:10:00,78.42,78.42,78.38,78.42,6804.0,65.4205,65.4205,65.3871,65.4205,6804.0
2020-01-21 12:15:00,78.41,78.42,78.39,78.41,16644.0,65.4122,65.4205,65.3955,65.4122,16644.0
2020-01-21 12:20:00,78.41,78.41,78.38,78.39,12484.0,65.4122,65.4122,65.3871,65.3955,12484.0
2020-01-21 12:25:00,78.39,78.41,78.36,78.39,29864.0,65.3955,65.4122,65.3705,65.3955,29864.0
2020-01-21 12:30:00,78.41,78.53,78.41,78.53,13532.0,65.4122,65.5123,65.4122,65.5123,13532.0
2020-01-21 12:35:00,78.52,78.57,78.49,78.55,14848.0,65.5039,65.5456,65.4789,65.529,14848.0
2020-01-21 12:40:00,78.56,78.65,78.56,78.61,20250.0,65.5373,65.6124,65.5373,65.579,20250.0
2020-01-21 12:45:00,78.61,78.62,78.58,78.59,16534.0,65.579,65.5874,65.554,65.5623,16534.0
2020-01-21 12:50:00,78.58,78.63,78.58,78.61,9708.0,65.554,65.5957,65.554,65.579,9708.0
2020-01-21 12:55:00,78.61,78.67,78.6,78.67,10780.0,65.579,65.6291,65.5707,65.6291,10780.0
2020-01-21 13:00:00,78.67,78.68,78.65,78.67,10232.0,65.6291,65.6374,65.6124,65.6291,10232.0
2020-01-21 13:05:00,78.67,78.73,78.67,78.72,11702.0,65.6291,65.6791,65.6291,65.6708,11702.0
2020-01-21 13:10:00,78.72,78.78,78.71,78.76,12214.0,65.6708,65.7208,65.6624,65.7041,12214.0
2020-01-21 13:15:00,78.77,78.78,78.69,78.72,40186.0,65.7125,65.7208,65.6458,65.6708,40186.0
2020-01-21 13:20:00,78.72,78.74,78.64,78.74,5306.0,65.6708,65.6875,65.604,65.6875,5306.0
2020-01-21 13:25:00,78.73,78.76,78.71,78.75,5860.0,65.6791,65.7041,65.6624,65.6958,5860.0
2020-01-21 13:30:00,78.75,78.8,78.73,78.8,20494.0,65.6958,65.7375,65.6791,65.7375,20494.0
2020-01-21 13:35:00,78.81,78.83,78.78,78.81,13766.0,65.7459,65.7625,65.7208,65.7459,13766.0
2020-01-21 13:40:00,78.8,78.86,78.79,78.86,10382.0,65.7375,65.7876,65.7292,65.7876,10382.0
2020-01-21 13:45:00,78.86,78.94,78.82,78.94,15536.0,65.7876,65.8543,65.7542,65.8543,15536.0
2020-01-21 13:50:00,78.93,78.94,78.88,78.9,12014.0,65.846,65.8543,65.8043,65.8209,12014.0
2020-01-21 13:55:00,78.91,78.96,78.91,78.96,10934.0,65.8293,65.871,65.8293,65.871,10934.0
2020-01-21 14:00:00,78.96,78.97,78.92,78.92,10068.0,65.871,65.8793,65.8376,65.8376,10068.0
2020-01-21 14:05:00,78.92,78.98,78.91,78.98,12374.0,65.8376,65.8877,65.8293,65.8877,12374.0
2020-01-21 14:10:00,78.97,79.02,78.97,79.01,16912.0,65.8793,65.921,65.8793,65.9127,16912.0
2020-01-21 14:15:00,79.02,79.04,79.02,79.03,8540.0,65.921,65.9377,65.921,65.9294,8540.0
2020-01-21 14:20:00,79.03,79.05,78.99,79.03,13250.0,65.9294,65.9461,65.896,65.9294,13250.0
2020-01-21 14:25:00,79.05,79.06,78.99,79.0,13228.0,65.9461,65.9544,65.896,65.9044,13228.0
2020-01-21 14:30:00,78.98,78.99,78.95,78.97,8644.0,65.8877,65.896,65.8627,65.8793,8644.0
2020-01-21 14:35:00,78.96,78.98,78.94,78.98,6852.0,65.871,65.8877,65.8543,65.8877,6852.0
2020-01-21 14:40:00,78.98,79.01,78.98,79.0,14660.0,65.8877,65.9127,65.8877,65.9044,14660.0
2020-01-21 14:45:00,79.01,79.03,78.98,79.03,6898.0,65.9127,65.9294,65.8877,65.9294,6898.0
2020-01-21 14:50:00,79.04,79.04,78.94,78.94,26400.0,65.9377,65.9377,65.8543,65.8543,26400.0
2020-01-21 14:55:00,78.92,78.92,78.83,78.86,17302.0,65.8376,65.8376,65.7625,65.7876,17302.0
2020-01-21 15:00:00,78.88,78.89,78.83,78.86,11996.0,65.8043,65.8126,65.7625,65.7876,11996.0
2020-01-21 15:05:00,78.86,78.89,78.83,78.85,15538.0,65.7876,65.8126,65.7625,65.7792,15538.0
2020-01-21 15:10:00,78.85,78.86,78.82,78.84,13388.0,65.7792,65.7876,65.7542,65.7709,13388.0
2020-01-21 15:15:00,78.85,78.85,78.82,78.82,12670.0,65.7792,65.7792,65.7542,65.7542,12670.0
2020-01-21 15:20:00,78.81,78.83,78.77,78.83,10200.0,65.7459,65.7625,65.7125,65.7625,10200.0
2020-01-21 15:25:00,78.84,78.86,78.81,78.84,14780.0,65.7709,65.7876,65.7459,65.7709,14780.0
2020-01-21 15:30:00,78.84,78.86,78.81,78.82,18670.0,65.7709,65.7876,65.7459,65.7542,18670.0
2020-01-21 15:35:00,78.8,78.81,78.76,78.81,26150.0,65.7375,65.7459,65.7041,65.7459,26150.0
2020-01-21 15:40:00,78.8,78.83,78.79,78.83,19226.0,65.7375,65.7625,65.7292,65.7625,19226.0
2020-01-21 15:45:00,78.83,78.86,78.77,78.77,45422.0,65.7625,65.7876,65.7125,65.7125,45422.0
2020-01-21 15:50:00,78.75,78.83,78.75,78.81,38230.0,65.6958,65.7625,65.6958,65.7459,38230.0
2020-01-21 15:55:00,78.82,79.02,78.81,78.98,175250.0,65.7542,65.921,65.7459,65.8877,175250.0
2020-01-22 09:30:00,79.09,79.37,79.09,79.21,29138.0,65.9794,66.213,65.9794,66.0796,29138.0
2020-01-22 09:35:00,79.17,79.25,79.14,79.2,25700.0,66.0462,66.1129,66.0212,66.0712,25700.0
2020-01-22 09:40:00,79.2,79.28,79.16,79.28,8000.0,66.0712,66.1379,66.0378,66.1379,8000.0
2020-01-22 09:45:00,79.31,79.34,79.26,79.3,14168.0,66.163,66.188,66.1213,66.1546,14168.0
2020-01-22 09:50:00,79.32,79.41,79.32,79.35,3200.0,66.1713,66.2464,66.1713,66.1963,3200.0
2020-01-22 09:55:00,79.35,79.38,79.25,79.3,25114.0,66.1963,66.2214,66.1129,66.1546,25114.0
2020-01-22 10:00:00,79.26,79.31,79.23,79.3,8628.0,66.1213,66.163,66.0962,66.1546,8628.0
2020-01-22 10:05:00,79.29,79.3,79.11,79.12,20702.0,66.1463,66.1546,65.9961,66.0045,20702.0
2020-01-22 10:10:00,79.14,79.17,79.06,79.06,4232.0,66.0212,66.0462,65.9544,65.9544,4232.0
2020-01-22 10:15:00,79.05,79.12,79.03,79.11,36446.0,65.9461,66.0045,65.9294,65.9961,36446.0
2020-01-22 10:20:00,79.13,79.21,79.11,79.18,9440.0,66.0128,66.0796,65.9961,66.0545,9440.0
2020-01-22 10:25:00,79.2,79.2,79.13,79.19,15254.0,66.0712,66.0712,66.0128,66.0629,15254.0
2020-01-22 10:30:00,79.14,79.18,79.14,79.14,12974.0,66.0212,66.0545,66.0212,66.0212,12974.0
2020-01-22 10:35:00,79.15,79.21,79.13,79.21,11048.0,66.0295,66.0796,66.0128,66.0796,11048.0
2020-01-22 10:40:00,79.21,79.22,79.17,79.19,7200.0,66.0796,66.0879,66.0462,66.0629,7200.0
2020-01-22 10:45:00,79.19,79.23,79.04,79.04,8396.0,66.0629,66.0962,65.9377,65.9377,8396.0
2020-01-22 10:50:00,78.98,78.98,78.94,78.96,8488.0,65.8877,65.8877,65.8543,65.871,8488.0
2020-01-22 10:55:00,78.94,78.96,78.9,78.92,6270.0,65.8543,65.871,65.8209,65.8376,6270.0
2020-01-22 11:00:00,78.91,78.91,78.81,78.86,5802.0,65.8293,65.8293,65.7459,65.7876,5802.0
2020-01-22 11:05:00,78.88,78.88,78.81,78.86,6570.0,65.8043,65.8043,65.7459,65.7876,6570.0
2020-01-22 11:10:00,78.86,78.89,78.83,78.83,6320.0,65.7876,65.8126,65.7625,65.7625,6320.0
2020-01-22 11:15:00,78.83,78.86,78.8,78.84,7170.0,65.7625,65.7876,65.7375,65.7709,7170.0
2020-01-22 11:20:00,78.83,78.86,78.8,78.83,5482.0,65.7625,65.7876,65.7375,65.7625,5482.0
2020-01-22 11:25:00,78.83,78.88,78.82,78.83,7506.0,65.7625,65.8043,65.7542,65.7625,7506.0
2020-01-22 11:30:00,78.83,78.86,78.82,78.85,5646.0,65.7625,65.7876,65.7542,65.7792,5646.0
2020-01-22 11:35:00,78.85,78.89,78.85,78.89,2246.0,65.7792,65.8126,65.7792,65.8126,2246.0
2020-01-22 11:40:00,78.88,78.91,78.86,78.88,4128.0,65.8043,65.8293,65.7876,65.8043,4128.0
2020-01-22 11:45:00,78.88,78.88,78.82,78.85,5572.0,65.8043,65.8043,65.7542,65.7792,5572.0
2020-01-22 11:50:00,78.85,78.85,78.79,78.83,5400.0,65.7792,65.7792,65.7292,65.7625,5400.0
2020-01-22 11:55:00,78.83,78.86,78.81,78.81,6832.0,65.7625,65.7876,65.7459,65.7459,6832.0
2020-01-22 12:00:00,78.82,78.84,78.81,78.81,6652.0,65.7542,65.7709,65.7459,65.7459,6652.0
2020-01-22 12:05:00,78.82,78.92,78.79,78.92,14128.0,65.7542,65.8376,65.7292,65.8376,14128.0
2020-01-22 12:10:00,78.91,78.92,78.86,78.89,5834.0,65.8293,65.8376,65.7876,65.8126,5834.0
2020-01-22 12:15:00,78.89,78.97,78.89,78.89,6438.0,65.8126,65.8793,65.8126,65.8126,6438.0
2020-01-22 12:20:00,78.92,78.92,78.86,78.88,12444.0,65.8376,65.8376,65.7876,65.8043,12444.0
2020-01-22 12:25:00,78.89,78.9,78.83,78.85,7000.0,65.8126,65.8209,65.7625,65.7792,7000.0
2020-01-22 12:30:00,78.84,78.92,78.84,78.92,6488.0,65.7709,65.8376,65.7709,65.8376,6488.0
2020-01-22 12:35:00,78.91,78.92,78.89,78.9,12100.0,65.8293,65.8376,65.8126,65.8209,12100.0
2020-01-22 12:40:00,78.89,78.89,78.85,78.86,3626.0,65.8126,65.8126,65.7792,65.7876,3626.0
2020-01-22 12:45:00,78.86,78.87,78.83,78.85,10132.0,65.7876,65.7959,65.7625,65.7792,10132.0
2020-01-22 12:50:00,78.85,78.88,78.85,78.86,8306.0,65.7792,65.8043,65.7792,65.7876,8306.0
2020-01-22 12:55:00,78.85,78.87,78.85,78.85,2606.0,65.7792,65.7959,65.7792,65.7792,2606.0
2020-01-22 13:00:00,78.86,78.89,78.86,78.88,12896.0,65.7876,65.8126,65.7876,65.8043,12896.0
2020-01-22 13:05:00,78.88,78.95,78.88,78.93,3852.0,65.8043,65.8627,65.8043,65.846,3852.0
2020-01-22 13:10:00,78.91,78.94,78.9,78.92,6094.0,65.8293,65.8543,65.8209,65.8376,6094.0
2020-01-22 13:15:00,78.95,78.99,78.95,78.98,2500.0,65.8627,65.896,65.8627,65.8877,2500.0
2020-01-22 13:20:00,78.97,78.99,78.94,78.95,12302.0,65.8793,65.896,65.8543,65.8627,12302.0
2020-01-22 13:25:00,78.95,78.96,78.93,78.96,4918.0,65.8627,65.871,65.846,65.871,4918.0
2020-01-22 13:30:00,78.96,79.0,78.95,78.99,5716.0,65.871,65.9044,65.8627,65.896,5716.0
2020-01-22 13:35:00,79.0,79.03,78.99,79.0,7030.0,65.9044,65.9294,65.896,65.9044,7030.0
2020-01-22 13:40:00,79.0,79.05,79.0,79.02,5900.0,65.9044,65.9461,65.9044,65.921,5900.0
2020-01-22 13:45:00,79.03,79.06,79.02,79.06,32450.0,65.9294,65.9544,65.921,65.9544,32450.0
2020-01-22 13:50:00,79.08,79.08,79.0,79.01,18796.0,65.9711,65.9711,65.9044,65.9127,18796.0
2020-01-22 13:55:00,79.0,79.08,79.0,79.06,11252.0,65.9044,65.9711,65.9044,65.9544,11252.0
2020-01-22 14:00:00,79.06,79.06,78.98,79.0,28330.0,65.9544,65.9544,65.8877,65.9044,28330.0
2020-01-22 14:05:00,79.0,79.02,78.98,79.02,5280.0,65.9044,65.921,65.8877,65.921,5280.0
2020-01-22 14:10:00,79.02,79.02,78.96,78.99,4856.0,65.921,65.921,65.871,65.896,4856.0
2020-01-22 14:15:00,79.0,79.01,78.96,78.97,35574.0,65.9044,65.9127,65.871,65.8793,35574.0
2020-01-22 14:20:00,78.98,78.99,78.88,78.9,6432.0,65.8877,65.896,65.8043,65.8209,6432.0
2020-01-22 14:25:00,78.9,78.91,78.88,78.88,7688.0,65.8209,65.8293,65.8043,65.8043,7688.0
2020-01-22 14:30:00,78.88,78.94,78.87,78.91,4238.0,65.8043,65.8543,65.7959,65.8293,4238.0
2020-01-22 14:35:00,78.9,78.9,78.86,78.86,5220.0,65.8209,65.8209,65.7876,65.7876,5220.0
2020-01-22 14:40:00,78.86,78.89,78.83,78.88,6270.0,65.7876,65.8126,65.7625,65.8043,6270.0
2020-01-22 14:45:00,78.87,78.89,78.85,78.86,9708.0,65.7959,65.8126,65.7792,65.7876,9708.0
2020-01-22 14:50:00,78.86,78.88,78.83,78.85,4750.0,65.7876,65.8043,65.7625,65.7792,4750.0
2020-01-22 14:55:00,78.86,78.88,78.81,78.86,8270.0,65.7876,65.8043,65.7459,65.7876,8270.0
2020-01-22 15:00:00,78.83,78.84,78.78,78.8,8556.0,65.7625,65.7709,65.7208,65.7375,8556.0
2020-01-22 15:05:00,78.81,78.84,78.78,78.83,5632.0,65.7459,65.7709,65.7208,65.7625,5632.0
2020-01-22 15:10:00,78.83,78.83,78.75,78.76,9196.0,65.7625,65.7625,65.6958,65.7041,9196.0
2020-01-22 15:15:00,78.76,78.77,78.71,78.71,16202.0,65.7041,65.7125,65.6624,65.6624,16202.0
2020-01-22 15:20:00,78.72,78.72,78.67,78.68,7512.0,65.6708,65.6708,65.6291,65.6374,7512.0
2020-01-22 15:25:00,78.67,78.7,78.64,78.67,8642.0,65.6291,65.6541,65.604,65.6291,8642.0
2020-01-22 15:30:00,78.67,78.75,78.67,78.68,10108.0,65.6291,65.6958,65.6291,65.6374,10108.0
2020-01-22 15:35:00,78.69,78.7,78.62,78.64,20744.0,65.6458,65.6541,65.5874,65.604,20744.0
2020-01-22 15:40:00,78.63,78.63,78.55,78.56,11688.0,65.5957,65.5957,65.529,65.5373,11688.0
2020-01-22 15:45:00,78.57,78.69,78.54,78.67,16072.0,65.5456,65.6458,65.5206,65.6291,16072.0
2020-01-22 15:50:00,78.71,78.76,78.67,78.75,27440.0,65.6624,65.7041,65.6291,65.6958,27440.0
2020-01-22 15:55:00,78.76,78.79,78.72,78.78,114946.0,65.7041,65.7292,65.6708,65.7208,114946.0
2020-01-23 09:30:00,78.73,78.84,78.53,78.66,34022.0,65.6791,65.7709,65.5123,65.6207,34022.0
2020-01-23 09:35:00,78.62,79.02,78.62,79.02,14126.0,65.5874,65.921,65.5874,65.921,14126.0
2020-01-23 09:40:00,79.08,79.32,79.08,79.32,29660.0,65.9711,66.1713,65.9711,66.1713,29660.0
2020-01-23 09:45:00,79.31,79.38,79.21,79.38,17090.0,66.163,66.2214,66.0796,66.2214,17090.0
2020-01-23 09:50:00,79.36,79.45,79.35,79.36,28340.0,66.2047,66.2798,66.1963,66.2047,28340.0
2020-01-23 09:55:00,79.38,79.4,79.16,79.17,38252.0,66.2214,66.2381,66.0378,66.0462,38252.0
2020-01-23 10:00:00,79.14,79.26,79.11,79.19,13050.0,66.0212,66.1213,65.9961,66.0629,13050.0
2020-01-23 10:05:00,79.19,79.24,79.13,79.17,17606.0,66.0629,66.1046,66.0128,66.0462,17606.0
2020-01-23 10:10:00,79.17,79.19,79.14,79.19,22728.0,66.0462,66.0629,66.0212,66.0629,22728.0
2020-01-23 10:15:00,79.15,79.19,79.14,79.19,5986.0,66.0295,66.0629,66.0212,66.0629,5986.0
2020-01-23 10:20:00,79.15,79.17,79.02,79.02,5454.0,66.0295,66.0462,65.921,65.921,5454.0
2020-01-23 10:25:00,79.03,79.11,78.92,79.08,11644.0,65.9294,65.9961,65.8376,65.9711,11644.0
2020-01-23 10:30:00,79.09,79.19,79.09,79.19,7676.0,65.9794,66.0629,65.9794,66.0629,7676.0
2020-01-23 10:35:00,79.18,79.25,79.15,79.22,8144.0,66.0545,66.1129,66.0295,66.0879,8144.0
2020-01-23 10:40:00,79.23,79.23,79.17,79.2,8944.0,66.0962,66.0962,66.0462,66.0712,8944.0
2020-01-23 10:45:00,79.23,79.35,79.23,79.31,16288.0,66.0962,66.1963,66.0962,66.163,16288.0
2020-01-23 10:50:00,79.32,79.42,79.31,79.35,5876.0,66.1713,66.2547,66.163,66.1963,5876.0
2020-01-23 10:55:00,79.33,79.33,79.25,79.26,5402.0,66.1797,66.1797,66.1129,66.1213,5402.0
2020-01-23 11:00:00,79.27,79.27,79.21,79.23,13100.0,66.1296,66.1296,66.0796,66.0962,13100.0
2020-01-23 11:05:00,79.24,79.29,79.24,79.29,5372.0,66.1046,66.1463,66.1046,66.1463,5372.0
2020-01-23 11:10:00,79.28,79.28,79.23,79.26,8068.0,66.1379,66.1379,66.0962,66.1213,8068.0
2020-01-23 11:15:00,79.23,79.26,79.23,79.23,3978.0,66.0962,66.1213,66.0962,66.0962,3978.0
2020-01-23 11:20:00,79.25,79.35,79.23,79.35,11112.0,66.1129,66.1963,66.0962,66.1963,11112.0
2020-01-23 11:25:00,79.35,79.41,79.35,79.38,18428.0,66.1963,66.2464,66.1963,66.2214,18428.0
2020-01-23 11:30:00,79.41,79.41,79.33,79.33,10620.0,66.2464,66.2464,66.1797,66.1797,10620.0
2020-01-23 11:35:00,79.33,79.42,79.31,79.42,7334.0,66.1797,66.2547,66.163,66.2547,7334.0
2020-01-23 11:40:00,79.41,79.42,79.34,79.34,6128.0,66.2464,66.2547,66.188,66.188,6128.0
2020-01-23 11:45:00,79.32,79.33,79.25,79.28,7456.0,66.1713,66.1797,66.1129,66.1379,7456.0
2020-01-23 11:50:00,79.29,79.3,79.24,79.28,4600.0,66.1463,66.1546,66.1046,66.1379,4600.0
2020-01-23 11:55:00,79.29,79.31,79.27,79.31,5962.0,66.1463,66.163,66.1296,66.163,5962.0
2020-01-23 12:00:00,79.31,79.34,79.31,79.33,1738.0,66.163,66.188,66.163,66.1797,1738.0
2020-01-23 12:05:00,79.33,79.42,79.33,79.41,7316.0,66.1797,66.2547,66.1797,66.2464,7316.0
2020-01-23 12:10:00,79.41,79.48,79.41,79.47,6672.0,66.2464,66.3048,66.2464,66.2965,6672.0
2020-01-23 12:15:00,79.5,79.57,79.5,79.57,14744.0,66.3215,66.3799,66.3215,66.3799,14744.0
2020-01-23 12:20:00,79.57,79.57,79.54,79.54,12886.0,66.3799,66.3799,66.3548,66.3548,12886.0
2020-01-23 12:25:00,79.57,79.57,79.53,79.53,4194.0,66.3799,66.3799,66.3465,66.3465,4194.0
2020-01-23 12:30:00,79.55,79.58,79.52,79.52,7602.0,66.3632,66.3882,66.3382,66.3382,7602.0
2020-01-23 12:35:00,79.52,79.52,79.44,79.44,4452.0,66.3382,66.3382,66.2714,66.2714,4452.0
2020-01-23 12:40:00,79.43,79.47,79.43,79.46,5540.0,66.2631,66.2965,66.2631,66.2881,5540.0
2020-01-23 12:45:00,79.46,79.48,79.45,79.45,9128.0,66.2881,66.3048,66.2798,66.2798,9128.0
2020-01-23 12:50:00,79.45,79.46,79.42,79.42,5400.0,66.2798,66.2881,66.2547,66.2547,5400.0
2020-01-23 12:55:00,79.4,79.42,79.36,79.42,6684.0,66.2381,66.2547,66.2047,66.2547,6684.0
2020-01-23 13:00:00,79.44,79.44,79.33,79.33,6442.0,66.2714,66.2714,66.1797,66.1797,6442.0
2020-01-23 13:05:00,79.35,79.35,79.32,79.33,5274.0,66.1963,66.1963,66.1713,66.1797,5274.0
2020-01-23 13:10:00,79.33,79.43,79.33,79.43,10946.0,66.1797,66.2631,66.1797,66.2631,10946.0
2020-01-23 13:15:00,79.42,79.5,79.42,79.49,8678.0,66.2547,66.3215,66.2547,66.3131,8678.0
2020-01-23 13:20:00,79.49,79.5,79.45,79.5,6678.0,66.3131,66.3215,66.2798,66.3215,6678.0
2020-01-23 13:25:00,79.48,79.49,79.39,79.42,5974.0,66.3048,66.3131,66.2297,66.2547,5974.0
2020-01-23 13:30:00,79.41,79.41,79.39,79.39,6818.0,66.2464,66.2464,66.2297,66.2297,6818.0
2020-01-23 13:35:00,79.38,79.44,79.38,79.44,8434.0,66.2214,66.2714,66.2214,66.2714,8434.0
2020-01-23 13:40:00,79.44,79.49,79.44,79.49,7978.0,66.2714,66.3131,66.2714,66.3131,7978.0
2020-01-23 13:45:00,79.49,79.56,79.49,79.55,5122.0,66.3131,66.3715,66.3131,66.3632,5122.0
2020-01-23 13:50:00,79.56,79.57,79.53,79.54,11294.0,66.3715,66.3799,66.3465,66.3548,11294.0
2020-01-23 13:55:00,79.53,79.57,79.51,79.57,9620.0,66.3465,66.3799,66.3298,66.3799,9620.0
2020-01-23 14:00:00,79.58,79.58,79.51,79.51,9838.0,66.3882,66.3882,66.3298,66.3298,9838.0
2020-01-23 14:05:00,79.52,79.54,79.5,79.52,9354.0,66.3382,66.3548,66.3215,66.3382,9354.0
2020-01-23 14:10:00,79.52,79.54,79.5,79.51,12808.0,66.3382,66.3548,66.3215,66.3298,12808.0
2020-01-23 14:15:00,79.53,79.64,79.53,79.63,9524.0,66.3465,66.4383,66.3465,66.4299,9524.0
2020-01-23 14:20:00,79.62,79.67,79.59,79.64,17112.0,66.4216,66.4633,66.3966,66.4383,17112.0
2020-01-23 14:25:00,79.64,79.69,79.64,79.69,12248.0,66.4383,66.48,66.4383,66.48,12248.0
2020-01-23 14:30:00,79.7,79.7,79.64,79.67,10950.0,66.4883,66.4883,66.4383,66.4633,10950.0
2020-01-23 14:35:00,79.67,79.7,79.65,79.7,16386.0,66.4633,66.4883,66.4466,66.4883,16386.0
2020-01-23 14:40:00,79.71,79.88,79.7,79.81,111662.0,66.4967,66.6385,66.4883,66.5801,111662.0
2020-01-23 14:45:00,79.81,79.86,79.78,79.84,57648.0,66.5801,66.6218,66.5551,66.6051,57648.0
2020-01-23 14:50:00,79.83,79.92,79.81,79.89,13256.0,66.5968,66.6719,66.5801,66.6468,13256.0
2020-01-23 14:55:00,79.89,79.92,79.88,79.91,13930.0,66.6468,66.6719,66.6385,66.6635,13930.0
2020-01-23 15:00:00,79.92,79.96,79.92,79.92,18208.0,66.6719,66.7052,66.6719,66.6719,18208.0
2020-01-23 15:05:00,79.92,79.95,79.88,79.92,16704.0,66.6719,66.6969,66.6385,66.6719,16704.0
2020-01-23 15:10:00,79.91,79.97,79.9,79.97,21056.0,66.6635,66.7136,66.6552,66.7136,21056.0
2020-01-23 15:15:00,79.96,79.99,79.95,79.97,22422.0,66.7052,66.7303,66.6969,66.7136,22422.0
2020-01-23 15:20:00,79.98,80.07,79.98,80.06,26640.0,66.7219,66.797,66.7219,66.7886,26640.0
2020-01-23 15:25:00,80.05,80.07,80.0,80.05,18192.0,66.7803,66.797,66.7386,66.7803,18192.0
2020-01-23 15:30:00,80.05,80.09,80.04,80.04,29456.0,66.7803,66.8137,66.772,66.772,29456.0
2020-01-23 15:35:00,80.04,80.07,79.94,79.95,84184.0,66.772,66.797,66.6885,66.6969,84184.0
2020-01-23 15:40:00,79.96,79.97,79.91,79.95,21144.0,66.7052,66.7136,66.6635,66.6969,21144.0
2020-01-23 15:45:00,79.95,80.01,79.92,79.97,37954.0,66.6969,66.7469,66.6719,66.7136,37954.0
2020-01-23 15:50:00,79.97,80.07,79.96,80.03,72168.0,66.7136,66.797,66.7052,66.7636,72168.0
2020-01-23 15:55:00,80.04,80.08,79.97,80.03,168772.0,66.772,66.8053,66.7136,66.7636,168772.0
2020-01-24 09:30:00,79.89,80.0,79.72,79.89,41106.0,66.6468,66.7386,66.505,66.6468,41106.0
2020-01-24 09:35:00,79.96,79.98,79.58,79.61,23944.0,66.7052,66.7219,66.3882,66.4132,23944.0
2020-01-24 09:40:00,79.66,79.74,79.51,79.74,20052.0,66.455,66.5217,66.3298,66.5217,20052.0
2020-01-24 09:45:00,79.74,79.78,79.72,79.72,21906.0,66.5217,66.5551,66.505,66.505,21906.0
2020-01-24 09:50:00,79.72,79.76,79.67,79.69,8530.0,66.505,66.5384,66.4633,66.48,8530.0
2020-01-24 09:55:00,79.72,79.76,79.68,79.71,16206.0,66.505,66.5384,66.4716,66.4967,16206.0
2020-01-24 10:00:00,79.73,79.79,79.67,79.74,17440.0,66.5134,66.5634,66.4633,66.5217,17440.0
2020-01-24 10:05:00,79.74,79.92,79.74,79.83,12074.0,66.5217,66.6719,66.5217,66.5968,12074.0
2020-01-24 10:10:00,79.81,79.91,79.76,79.91,17448.0,66.5801,66.6635,66.5384,66.6635,17448.0
2020-01-24 10:15:00,79.96,80.05,79.94,80.04,11158.0,66.7052,66.7803,66.6885,66.772,11158.0
2020-01-24 10:20:00,80.04,80.13,80.04,80.11,5458.0,66.772,66.847,66.772,66.8304,5458.0
2020-01-24 10:25:00,80.14,80.21,80.12,80.17,11034.0,66.8554,66.9138,66.8387,66.8804,11034.0
2020-01-24 10:30:00,80.18,80.21,80.1,80.14,8008.0,66.8888,66.9138,66.822,66.8554,8008.0
2020-01-24 10:35:00,80.13,80.15,80.08,80.11,14174.0,66.847,66.8637,66.8053,66.8304,14174.0
2020-01-24 10:40:00,80.15,80.22,80.11,80.2,12542.0,66.8637,66.9221,66.8304,66.9054,12542.0
2020-01-24 10:45:00,80.2,80.21,80.08,80.09,9686.0,66.9054,66.9138,66.8053,66.8137,9686.0
2020-01-24 10:50:00,80.07,80.12,80.04,80.09,11362.0,66.797,66.8387,66.772,66.8137,11362.0
2020-01-24 10:55:00,80.08,80.09,79.98,79.98,10492.0,66.8053,66.8137,66.7219,66.7219,10492.0
2020-01-24 11:00:00,79.97,80.11,79.97,80.05,10840.0,66.7136,66.8304,66.7136,66.7803,10840.0
2020-01-24 11:05:00,80.02,80.13,80.02,80.1,3956.0,66.7553,66.847,66.7553,66.822,3956.0
2020-01-24 11:10:00,80.11,80.22,80.1,80.22,9934.0,66.8304,66.9221,66.822,66.9221,9934.0
2020-01-24 11:15:00,80.23,80.26,80.14,80.14,10978.0,66.9305,66.9555,66.8554,66.8554,10978.0
2020-01-24 11:20:00,80.13,80.15,80.09,80.14,24406.0,66.847,66.8637,66.8137,66.8554,24406.0
2020-01-24 11:25:00,80.11,80.15,80.09,80.15,2200.0,66.8304,66.8637,66.8137,66.8637,2200.0
2020-01-24 11:30:00,80.19,80.21,80.13,80.14,9970.0,66.8971,66.9138,66.847,66.8554,9970.0
2020-01-24 11:35:00,80.1,80.21,80.09,80.17,11844.0,66.822,66.9138,66.8137,66.8804,11844.0
2020-01-24 11:40:00,80.17,80.2,80.13,80.15,8844.0,66.8804,66.9054,66.847,66.8637,8844.0
2020-01-24 11:45:00,80.17,80.22,80.16,80.17,12148.0,66.8804,66.9221,66.8721,66.8804,12148.0
2020-01-24 11:50:00,80.17,80.18,80.13,80.16,6350.0,66.8804,66.8888,66.847,66.8721,6350.0
2020-01-24 11:55:00,80.17,80.18,80.08,80.09,6830.0,66.8804,66.8888,66.8053,66.8137,6830.0
2020-01-24 12:00:00,80.1,80.11,80.06,80.1,6700.0,66.822,66.8304,66.7886,66.822,6700.0
2020-01-24 12:05:00,80.07,80.1,80.07,80.1,6886.0,66.797,66.822,66.797,66.822,6886.0
2020-01-24 12:10:00,80.08,80.08,80.07,80.07,2074.0,66.8053,66.8053,66.797,66.797,2074.0
2020-01-24 12:15:00,80.06,80.07,79.93,79.93,8912.0,66.7886,66.797,66.6802,66.6802,8912.0
2020-01-24 12:20:00,79.94,79.97,79.93,79.97,8800.0,66.6885,66.7136,66.6802,66.7136,8800.0
2020-01-24 12:25:00,79.97,79.97,79.88,79.91,5874.0,66.7136,66.7136,66.6385,66.6635,5874.0
2020-01-24 12:30:00,79.91,79.95,79.85,79.85,9088.0,66.6635,66.6969,66.6135,66.6135,9088.0
2020-01-24 12:35:00,79.83,79.83,79.71,79.74,8080.0,66.5968,66.5968,66.4967,66.5217,8080.0
2020-01-24 12:40:00,79.74,79.75,79.67,79.73,7060.0,66.5217,66.53,66.4633,66.5134,7060.0
2020-01-24 12:45:00,79.73,79.74,79.65,79.66,7576.0,66.5134,66.5217,66.4466,66.455,7576.0
2020-01-24 12:50:00,79.67,79.75,79.66,79.75,2436.0,66.4633,66.53,66.455,66.53,2436.0
2020-01-24 12:55:00,79.75,79.81,79.75,79.81,10474.0,66.53,66.5801,66.53,66.5801,10474.0
2020-01-24 13:00:00,79.83,79.89,79.82,79.89,9258.0,66.5968,66.6468,66.5884,66.6468,9258.0
2020-01-24 13:05:00,79.88,79.91,79.85,79.86,10700.0,66.6385,66.6635,66.6135,66.6218,10700.0
2020-01-24 13:10:00,79.85,79.85,79.8,79.8,5774.0,66.6135,66.6135,66.5717,66.5717,5774.0
2020-01-24 13:15:00,79.83,79.86,79.83,79.83,4782.0,66.5968,66.6218,66.5968,66.5968,4782.0
2020-01-24 13:20:00,79.8,79.86,79.8,79.85,3290.0,66.5717,66.6218,66.5717,66.6135,3290.0
2020-01-24 13:25:00,79.83,79.85,79.79,79.82,5842.0,66.5968,66.6135,66.5634,66.5884,5842.0
2020-01-24 13:30:00,79.82,79.85,79.8,79.81,6714.0,66.5884,66.6135,66.5717,66.5801,6714.0
2020-01-24 13:35:00,79.82,79.86,79.82,79.86,4326.0,66.5884,66.6218,66.5884,66.6218,4326.0
2020-01-24 13:40:00,79.86,79.86,79.83,79.85,4744.0,66.6218,66.6218,66.5968,66.6135,4744.0
2020-01-24 13:45:00,79.84,79.86,79.82,79.82,5788.0,66.6051,66.6218,66.5884,66.5884,5788.0
2020-01-24 13:50:00,79.8,79.8,79.76,79.77,8382.0,66.5717,66.5717,66.5384,66.5467,8382.0
2020-01-24 13:55:00,79.75,79.78,79.75,79.75,7400.0,66.53,66.5551,66.53,66.53,7400.0
2020-01-24 14:00:00,79.73,79.73,79.67,79.69,6490.0,66.5134,66.5134,66.4633,66.48,6490.0
2020-01-24 14:05:00,79.7,79.78,79.69,79.72,9180.0,66.4883,66.5551,66.48,66.505,9180.0
2020-01-24 14:10:00,79.74,79.74,79.67,79.67,4344.0,66.5217,66.5217,66.4633,66.4633,4344.0
2020-01-24 14:15:00,79.67,79.7,79.61,79.61,8810.0,66.4633,66.4883,66.4132,66.4132,8810.0
2020-01-24 14:20:00,79.61,79.61,79.54,79.57,9732.0,66.4132,66.4132,66.3548,66.3799,9732.0
2020-01-24 14:25:00,79.55,79.58,79.53,79.53,9906.0,66.3632,66.3882,66.3465,66.3465,9906.0
2020-01-24 14:30:00,79.55,79.64,79.55,79.63,6500.0,66.3632,66.4383,66.3632,66.4299,6500.0
2020-01-24 14:35:00,79.61,79.61,79.58,79.6,4482.0,66.4132,66.4132,66.3882,66.4049,4482.0
2020-01-24 14:40:00,79.61,79.64,79.58,79.6,8324.0,66.4132,66.4383,66.3882,66.4049,8324.0
2020-01-24 14:45:00,79.58,79.6,79.52,79.56,7800.0,66.3882,66.4049,66.3382,66.3715,7800.0
2020-01-24 14:50:00,79.56,79.65,79.56,79.61,10228.0,66.3715,66.4466,66.3715,66.4132,10228.0
2020-01-24 14:55:00,79.62,79.74,79.62,79.73,9440.0,66.4216,66.5217,66.4216,66.5134,9440.0
2020-01-24 15:00:00,79.74,79.79,79.69,79.75,7246.0,66.5217,66.5634,66.48,66.53,7246.0
2020-01-24 15:05:00,79.76,79.76,79.72,79.74,8342.0,66.5384,66.5384,66.505,66.5217,8342.0
2020-01-24 15:10:00,79.74,79.78,79.72,79.77,37582.0,66.5217,66.5551,66.505,66.5467,37582.0
2020-01-24 15:15:00,79.76,79.8,79.74,79.77,12610.0,66.5384,66.5717,66.5217,66.5467,12610.0
2020-01-24 15:20:00,79.77,79.84,79.77,79.83,10594.0,66.5467,66.6051,66.5467,66.5968,10594.0
2020-01-24 15:25:00,79.82,79.83,79.8,79.8,6654.0,66.5884,66.5968,66.5717,66.5717,6654.0
2020-01-24 15:30:00,79.79,79.79,79.63,79.64,15870.0,66.5634,66.5634,66.4299,66.4383,15870.0
2020-01-24 15:35:00,79.64,79.72,79.6,79.6,13930.0,66.4383,66.505,66.4049,66.4049,13930.0
2020-01-24 15:40:00,79.58,79.61,79.53,79.58,31262.0,66.3882,66.4132,66.3465,66.3882,31262.0
2020-01-24 15:45:00,79.57,79.68,79.57,79.68,20002.0,66.3799,66.4716,66.3799,66.4716,20002.0
2020-01-24 15:50:00,79.67,79.77,79.66,79.77,34458.0,66.4633,66.5467,66.455,66.5467,34458.0
2020-01-24 15:55:00,79.8,79.91,79.76,79.87,125954.0,66.5717,66.6635,66.5384,66.6301,125954.0
2020-01-27 09:30:00,79.58,80.1,79.58,79.78,26460.0,66.3882,66.822,66.3882,66.5551,26460.0
2020-01-27 09:35:00,79.75,79.88,79.5,79.61,15916.0,66.53,66.6385,66.3215,66.4132,15916.0
2020-01-27 09:40:00,79.64,79.81,79.62,79.7,3000.0,66.4383,66.5801,66.4216,66.4883,3000.0
2020-01-27 09:45:00,79.63,79.85,79.63,79.75,11934.0,66.4299,66.6135,66.4299,66.53,11934.0
2020-01-27 09:50:00,79.75,79.75,79.58,79.64,10034.0,66.53,66.53,66.3882,66.4383,10034.0
2020-01-27 09:55:00,79.66,79.67,79.47,79.47,7496.0,66.455,66.4633,66.2965,66.2965,7496.0
2020-01-27 10:00:00,79.5,79.52,79.31,79.31,12432.0,66.3215,66.3382,66.163,66.163,12432.0
2020-01-27 10:05:00,79.31,79.47,79.21,79.47,26520.0,66.163,66.2965,66.0796,66.2965,26520.0
2020-01-27 10:10:00,79.42,79.45,79.33,79.35,20104.0,66.2547,66.2798,66.1797,66.1963,20104.0
2020-01-27 10:15:00,79.32,79.32,79.14,79.14,7200.0,66.1713,66.1713,66.0212,66.0212,7200.0
2020-01-27 10:20:00,79.14,79.2,79.06,79.07,13890.0,66.0212,66.0712,65.9544,65.9628,13890.0
2020-01-27 10:25:00,79.07,79.12,79.01,79.04,20154.0,65.9628,66.0045,65.9127,65.9377,20154.0
2020-01-27 10:30:00,79.01,79.12,79.01,79.06,8648.0,65.9127,66.0045,65.9127,65.9544,8648.0
2020-01-27 10:35:00,79.04,79.13,79.02,79.11,6804.0,65.9377,66.0128,65.921,65.9961,6804.0
2020-01-27 10:40:00,79.11,79.11,79.01,79.07,32510.0,65.9961,65.9961,65.9127,65.9628,32510.0
2020-01-27 10:45:00,79.06,79.23,79.05,79.17,17622.0,65.9544,66.0962,65.9461,66.0462,17622.0
2020-01-27 10:50:00,79.14,79.17,79.08,79.17,9638.0,66.0212,66.0462,65.9711,66.0462,9638.0
2020-01-27 10:55:00,79.16,79.16,79.1,79.13,8422.0,66.0378,66.0378,65.9878,66.0128,8422.0
2020-01-27 11:00:00,79.07,79.2,79.07,79.14,16510.0,65.9628,66.0712,65.9628,66.0212,16510.0
2020-01-27 11:05:00,79.13,79.16,79.1,79.11,9832.0,66.0128,66.0378,65.9878,65.9961,9832.0
2020-01-27 11:10:00,79.11,79.12,79.02,79.02,11274.0,65.9961,66.0045,65.921,65.921,11274.0
2020-01-27 11:15:00,79.03,79.07,79.01,79.04,5004.0,65.9294,65.9628,65.9127,65.9377,5004.0
2020-01-27 11:20:00,79.05,79.12,79.04,79.08,17922.0,65.9461,66.0045,65.9377,65.9711,17922.0
2020-01-27 11:25:00,79.1,79.11,78.99,79.04,15970.0,65.9878,65.9961,65.896,65.9377,15970.0
2020-01-27 11:30:00,79.03,79.11,79.03,79.1,12912.0,65.9294,65.9961,65.9294,65.9878,12912.0
2020-01-27 11:35:00,79.11,79.12,79.04,79.06,12496.0,65.9961,66.0045,65.9377,65.9544,12496.0
2020-01-27 11:40:00,79.07,79.1,79.05,79.08,7888.0,65.9628,65.9878,65.9461,65.9711,7888.0
2020-01-27 11:45:00,79.07,79.11,79.05,79.08,32440.0,65.9628,65.9961,65.9461,65.9711,32440.0
2020-01-27 11:50:00,79.09,79.16,79.09,79.15,6444.0,65.9794,66.0378,65.9794,66.0295,6444.0
2020-01-27 11:55:00,79.14,79.23,79.14,79.22,16702.0,66.0212,66.0962,66.0212,66.0879,16702.0
2020-01-27 12:00:00,79.23,79.25,79.19,79.22,15284.0,66.0962,66.1129,66.0629,66.0879,15284.0
2020-01-27 12:05:00,79.22,79.25,79.17,79.17,3500.0,66.0879,66.1129,66.0462,66.0462,3500.0
2020-01-27 12:10:00,79.16,79.17,79.08,79.1,8884.0,66.0378,66.0462,65.9711,65.9878,8884.0
2020-01-27 12:15:00,79.06,79.11,79.05,79.09,5132.0,65.9544,65.9961,65.9461,65.9794,5132.0
2020-01-27 12:20:00,79.08,79.08,79.02,79.04,8110.0,65.9711,65.9711,65.921,65.9377,8110.0
2020-01-27 12:25:00,79.06,79.07,79.02,79.04,5688.0,65.9544,65.9628,65.921,65.9377,5688.0
2020-01-27 12:30:00,79.04,79.05,79.01,79.02,7142.0,65.9377,65.9461,65.9127,65.921,7142.0
2020-01-27 12:35:00,79.02,79.08,79.02,79.04,8620.0,65.921,65.9711,65.921,65.9377,8620.0
2020-01-27 12:40:00,79.0,79.07,78.99,79.05,9550.0,65.9044,65.9628,65.896,65.9461,9550.0
2020-01-27 12:45:00,79.06,79.06,79.03,79.04,5160.0,65.9544,65.9544,65.9294,65.9377,5160.0
2020-01-27 12:50:00,79.04,79.05,79.0,79.0,5154.0,65.9377,65.9461,65.9044,65.9044,5154.0
2020-01-27 12:55:00,78.99,78.99,78.93,78.96,4600.0,65.896,65.896,65.846,65.871,4600.0
2020-01-27 13:00:00,78.94,79.03,78.93,78.98,8194.0,65.8543,65.9294,65.846,65.8877,8194.0
2020-01-27 13:05:00,78.95,79.04,78.93,79.01,7934.0,65.8627,65.9377,65.846,65.9127,7934.0
2020-01-27 13:10:00,79.01,79.06,79.01,79.02,8380.0,65.9127,65.9544,65.9127,65.921,8380.0
2020-01-27 13:15:00,79.03,79.11,79.02,79.08,23148.0,65.9294,65.9961,65.921,65.9711,23148.0
2020-01-27 13:20:00,79.08,79.25,79.08,79.23,12264.0,65.9711,66.1129,65.9711,66.0962,12264.0
2020-01-27 13:25:00,79.22,79.22,79.17,79.18,2426.0,66.0879,66.0879,66.0462,66.0545,2426.0
2020-01-27 13:30:00,79.17,79.21,79.17,79.18,7744.0,66.0462,66.0796,66.0462,66.0545,7744.0
2020-01-27 13:35:00,79.2,79.24,79.2,79.21,7194.0,66.0712,66.1046,66.0712,66.0796,7194.0
2020-01-27 13:40:00,79.22,79.25,79.21,79.22,8036.0,66.0879,66.1129,66.0796,66.0879,8036.0
2020-01-27 13:45:00,79.21,79.22,79.17,79.19,5292.0,66.0796,66.0879,66.0462,66.0629,5292.0
2020-01-27 13:50:00,79.19,79.19,79.13,79.14,7618.0,66.0629,66.0629,66.0128,66.0212,7618.0
2020-01-27 13:55:00,79.14,79.17,79.1,79.11,11186.0,66.0212,66.0462,65.9878,65.9961,11186.0
2020-01-27 14:00:00,79.13,79.13,79.06,79.08,10544.0,66.0128,66.0128,65.9544,65.9711,10544.0
2020-01-27 14:05:00,79.08,79.2,79.08,79.2,7500.0,65.9711,66.0712,65.9711,66.0712,7500.0
2020-01-27 14:10:00,79.17,79.19,79.14,79.19,4402.0,66.0462,66.0629,66.0212,66.0629,4402.0
2020-01-27 14:15:00,79.18,79.25,79.17,79.24,6104.0,66.0545,66.1129,66.0462,66.1046,6104.0
2020-01-27 14:20:00,79.22,79.22,79.13,79.19,7368.0,66.0879,66.0879,66.0128,66.0629,7368.0
2020-01-27 14:25:00,79.19,79.27,79.19,79.26,4300.0,66.0629,66.1296,66.0629,66.1213,4300.0
2020-01-27 14:30:00,79.24,79.26,79.15,79.16,8514.0,66.1046,66.1213,66.0295,66.0378,8514.0
2020-01-27 14:35:00,79.19,79.24,79.19,79.24,5836.0,66.0629,66.1046,66.0629,66.1046,5836.0
2020-01-27 14:40:00,79.28,79.33,79.28,79.33,4292.0,66.1379,66.1797,66.1379,66.1797,4292.0
2020-01-27 14:45:00,79.32,79.35,79.27,79.31,8750.0,66.1713,66.1963,66.1296,66.163,8750.0
2020-01-27 14:50:00,79.29,79.36,79.26,79.36,6404.0,66.1463,66.2047,66.1213,66.2047,6404.0
2020-01-27 14:55:00,79.34,79.35,79.25,79.31,21566.0,66.188,66.1963,66.1129,66.163,21566.0
2020-01-27 15:00:00,79.3,79.39,79.3,79.36,6678.0,66.1546,66.2297,66.1546,66.2047,6678.0
2020-01-27 15:05:00,79.37,79.45,79.35,79.39,18004.0,66.213,66.2798,66.1963,66.2297,18004.0
2020-01-27 15:10:00,79.39,79.4,79.32,79.36,33646.0,66.2297,66.2381,66.1713,66.2047,33646.0
2020-01-27 15:15:00,79.36,79.42,79.36,79.42,9612.0,66.2047,66.2547,66.2047,66.2547,9612.0
2020-01-27 15:20:00,79.41,79.54,79.41,79.51,18554.0,66.2464,66.3548,66.2464,66.3298,18554.0
2020-01-27 15:25:00,79.5,79.5,79.42,79.46,9654.0,66.3215,66.3215,66.2547,66.2881,9654.0
2020-01-27 15:30:00,79.45,79.45,79.3,79.3,12900.0,66.2798,66.2798,66.1546,66.1546,12900.0
2020-01-27 15:35:00,79.29,79.31,79.22,79.31,7724.0,66.1463,66.163,66.0879,66.163,7724.0
2020-01-27 15:40:00,79.3,79.32,79.25,79.28,52444.0,66.1546,66.1713,66.1129,66.1379,52444.0
2020-01-27 15:45:00,79.28,79.3,79.22,79.23,14398.0,66.1379,66.1546,66.0879,66.0962,14398.0
2020-01-27 15:50:00,79.23,79.25,79.16,79.21,59848.0,66.0962,66.1129,66.0378,66.0796,59848.0
2020-01-27 15:55:00,79.22,79.33,79.21,79.27,133940.0,66.0879,66.1797,66.0796,66.1296,133940.0
2020-01-28 09:30:00,79.48,79.88,79.32,79.73,23656.0,66.3048,66.6385,66.1713,66.5134,23656.0
2020-01-28 09:35:00,79.77,79.77,79.64,79.7,5888.0,66.5467,66.5467,66.4383,66.4883,5888.0
2020-01-28 09:40:00,79.7,79.83,79.64,79.81,4480.0,66.4883,66.5968,66.4383,66.5801,4480.0
2020-01-28 09:45:00,79.81,79.83,79.74,79.77,5008.0,66.5801,66.5968,66.5217,66.5467,5008.0
2020-01-28 09:50:00,79.8,79.83,79.73,79.73,9208.0,66.5717,66.5968,66.5134,66.5134,9208.0
2020-01-28 09:55:00,79.7,79.73,79.59,79.59,8804.0,66.4883,66.5134,66.3966,66.3966,8804.0
2020-01-28 10:00:00,79.54,79.64,79.46,79.53,16528.0,66.3548,66.4383,66.2881,66.3465,16528.0
2020-01-28 10:05:00,79.54,79.73,79.53,79.73,13374.0,66.3548,66.5134,66.3465,66.5134,13374.0
2020-01-28 10:10:00,79.72,79.86,79.72,79.86,16976.0,66.505,66.6218,66.505,66.6218,16976.0
2020-01-28 10:15:00,79.81,79.83,79.72,79.75,8108.0,66.5801,66.5968,66.505,66.53,8108.0
2020-01-28 10:20:00,79.73,79.73,79.53,79.53,2000.0,66.5134,66.5134,66.3465,66.3465,2000.0
2020-01-28 10:25:00,79.54,79.58,79.49,79.53,10200.0,66.3548,66.3882,66.3131,66.3465,10200.0
2020-01-28 10:30:00,79.48,79.53,79.46,79.46,14052.0,66.3048,66.3465,66.2881,66.2881,14052.0
2020-01-28 10:35:00,79.39,79.42,79.37,79.37,2074.0,66.2297,66.2547,66.213,66.213,2074.0
2020-01-28 10:40:00,79.36,79.37,79.28,79.36,4034.0,66.2047,66.213,66.1379,66.2047,4034.0
2020-01-28 10:45:00,79.44,79.47,79.34,79.34,3604.0,66.2714,66.2965,66.188,66.188,3604.0
2020-01-28 10:50:00,79.38,79.38,79.3,79.32,12750.0,66.2214,66.2214,66.1546,66.1713,12750.0
2020-01-28 10:55:00,79.32,79.46,79.3,79.44,30896.0,66.1713,66.2881,66.1546,66.2714,30896.0
2020-01-28 11:00:00,79.45,79.54,79.44,79.54,6780.0,66.2798,66.3548,66.2714,66.3548,6780.0
2020-01-28 11:05:00,79.53,79.8,79.53,79.78,15762.0,66.3465,66.5717,66.3465,66.5551,15762.0
2020-01-28 11:10:00,79.74,79.77,79.7,79.75,3506.0,66.5217,66.5467,66.4883,66.53,3506.0
2020-01-28 11:15:00,79.73,79.73,79.57,79.64,16970.0,66.5134,66.5134,66.3799,66.4383,16970.0
2020-01-28 11:20:00,79.67,79.83,79.67,79.82,15498.0,66.4633,66.5968,66.4633,66.5884,15498.0
2020-01-28 11:25:00,79.83,79.85,79.75,79.77,9598.0,66.5968,66.6135,66.53,66.5467,9598.0
2020-01-28 11:30:00,79.79,79.79,79.74,79.76,8264.0,66.5634,66.5634,66.5217,66.5384,8264.0
2020-01-28 11:35:00,79.76,79.76,79.6,79.6,6326.0,66.5384,66.5384,66.4049,66.4049,6326.0
2020-01-28 11:40:00,79.61,79.69,79.6,79.63,13860.0,66.4132,66.48,66.4049,66.4299,13860.0
2020-01-28 11:45:00,79.63,79.63,79.58,79.59,2080.0,66.4299,66.4299,66.3882,66.3966,2080.0
2020-01-28 11:50:00,79.63,79.64,79.56,79.56,3052.0,66.4299,66.4383,66.3715,66.3715,3052.0
2020-01-28 11:55:00,79.53,79.66,79.53,79.61,3960.0,66.3465,66.455,66.3465,66.4132,3960.0
2020-01-28 12:00:00,79.62,79.67,79.61,79.67,13266.0,66.4216,66.4633,66.4132,66.4633,13266.0
2020-01-28 12:05:00,79.68,79.73,79.67,79.69,8840.0,66.4716,66.5134,66.4633,66.48,8840.0
2020-01-28 12:10:00,79.69,79.73,79.69,79.73,2852.0,66.48,66.5134,66.48,66.5134,2852.0
2020-01-28 12:15:00,79.72,79.76,79.7,79.76,8428.0,66.505,66.5384,66.4883,66.5384,8428.0
2020-01-28 12:20:00,79.77,79.8,79.75,79.8,30286.0,66.5467,66.5717,66.53,66.5717,30286.0
2020-01-28 12:25:00,79.85,79.87,79.82,79.87,30450.0,66.6135,66.6301,66.5884,66.6301,30450.0
2020-01-28 12:30:00,79.87,79.89,79.86,79.88,6070.0,66.6301,66.6468,66.6218,66.6385,6070.0
2020-01-28 12:35:00,79.87,79.91,79.86,79.86,10600.0,66.6301,66.6635,66.6218,66.6218,10600.0
2020-01-28 12:40:00,79.86,79.89,79.86,79.86,4434.0,66.6218,66.6468,66.6218,66.6218,4434.0
2020-01-28 12:45:00,79.85,79.85,79.84,79.85,1818.0,66.6135,66.6135,66.6051,66.6135,1818.0
2020-01-28 12:50:00,79.85,79.86,79.83,79.85,9902.0,66.6135,66.6218,66.5968,66.6135,9902.0
2020-01-28 12:55:00,79.85,79.87,79.83,79.84,4038.0,66.6135,66.6301,66.5968,66.6051,4038.0
2020-01-28 13:00:00,79.84,79.84,79.78,79.78,1600.0,66.6051,66.6051,66.5551,66.5551,1600.0
2020-01-28 13:05:00,79.77,79.8,79.75,79.79,3548.0,66.5467,66.5717,66.53,66.5634,3548.0
2020-01-28 13:10:00,79.79,79.79,79.73,79.75,2870.0,66.5634,66.5634,66.5134,66.53,2870.0
2020-01-28 13:15:00,79.75,79.77,79.74,79.76,8214.0,66.53,66.5467,66.5217,66.5384,8214.0
2020-01-28 13:20:00,79.75,79.77,79.74,79.75,5496.0,66.53,66.5467,66.5217,66.53,5496.0
2020-01-28 13:25:00,79.75,79.75,79.71,79.71,3080.0,66.53,66.53,66.4967,66.4967,3080.0
2020-01-28 13:30:00,79.69,79.69,79.65,79.65,3188.0,66.48,66.48,66.4466,66.4466,3188.0
2020-01-28 13:35:00,79.66,79.66,79.58,79.58,3050.0,66.455,66.455,66.3882,66.3882,3050.0
2020-01-28 13:40:00,79.62,79.72,79.62,79.72,9032.0,66.4216,66.505,66.4216,66.505,9032.0
2020-01-28 13:45:00,79.72,79.79,79.71,79.76,5000.0,66.505,66.5634,66.4967,66.5384,5000.0
2020-01-28 13:50:00,79.77,79.81,79.75,79.76,5994.0,66.5467,66.5801,66.53,66.5384,5994.0
2020-01-28 13:55:00,79.79,79.82,79.76,79.77,3760.0,66.5634,66.5884,66.5384,66.5467,3760.0
2020-01-28 14:00:00,79.78,79.78,79.75,79.76,3340.0,66.5551,66.5551,66.53,66.5384,3340.0
2020-01-28 14:05:00,79.76,79.78,79.74,79.74,4994.0,66.5384,66.5551,66.5217,66.5217,4994.0
2020-01-28 14:10:00,79.75,79.83,79.75,79.82,3286.0,66.53,66.5968,66.53,66.5884,3286.0
2020-01-28 14:15:00,79.84,79.95,79.84,79.92,6968.0,66.6051,66.6969,66.6051,66.6719,6968.0
2020-01-28 14:20:00,79.93,79.94,79.87,79.89,6306.0,66.6802,66.6885,66.6301,66.6468,6306.0
2020-01-28 14:25:00,79.89,79.95,79.89,79.94,7154.0,66.6468,66.6969,66.6468,66.6885,7154.0
2020-01-28 14:30:00,79.93,79.93,79.92,79.92,1400.0,66.6802,66.6802,66.6719,66.6719,1400.0
2020-01-28 14:35:00,79.93,79.98,79.92,79.96,8666.0,66.6802,66.7219,66.6719,66.7052,8666.0
2020-01-28 14:40:00,79.96,79.98,79.9,79.92,4234.0,66.7052,66.7219,66.6552,66.6719,4234.0
2020-01-28 14:45:00,79.92,79.95,79.89,79.89,6284.0,66.6719,66.6969,66.6468,66.6468,6284.0
2020-01-28 14:50:00,79.91,79.91,79.82,79.82,2650.0,66.6635,66.6635,66.5884,66.5884,2650.0
2020-01-28 14:55:00,79.82,79.86,79.81,79.81,11224.0,66.5884,66.6218,66.5801,66.5801,11224.0
2020-01-28 15:00:00,79.82,79.83,79.79,79.82,6444.0,66.5884,66.5968,66.5634,66.5884,6444.0
2020-01-28 15:05:00,79.83,79.85,79.79,79.83,8094.0,66.5968,66.6135,66.5634,66.5968,8094.0
2020-01-28 15:10:00,79.83,79.89,79.83,79.89,3074.0,66.5968,66.6468,66.5968,66.6468,3074.0
2020-01-28 15:15:00,79.89,79.9,79.87,79.89,9578.0,66.6468,66.6552,66.6301,66.6468,9578.0
2020-01-28 15:20:00,79.88,79.96,79.88,79.92,9440.0,66.6385,66.7052,66.6385,66.6719,9440.0
2020-01-28 15:25:00,79.92,79.94,79.86,79.88,10844.0,66.6719,66.6885,66.6218,66.6385,10844.0
2020-01-28 15:30:00,79.87,79.9,79.83,79.85,19692.0,66.6301,66.6552,66.5968,66.6135,19692.0
2020-01-28 15:35:00,79.85,79.88,79.82,79.85,13174.0,66.6135,66.6385,66.5884,66.6135,13174.0
2020-01-28 15:40:00,79.86,79.88,79.83,79.85,10910.0,66.6218,66.6385,66.5968,66.6135,10910.0
2020-01-28 15:45:00,79.85,79.89,79.79,79.89,24948.0,66.6135,66.6468,66.5634,66.6468,24948.0
2020-01-28 15:50:00,79.87,79.92,79.86,79.86,41590.0,66.6301,66.6719,66.6218,66.6218,41590.0
2020-01-28 15:55:00,79.85,79.95,79.85,79.91,133404.0,66.6135,66.6969,66.6135,66.6635,133404.0
2020-01-29 09:30:00,79.74,79.91,79.62,79.77,37024.0,66.5217,66.6635,66.4216,66.5467,37024.0
2020-01-29 09:35:00,79.72,79.72,79.56,79.58,1210.0,66.505,66.505,66.3715,66.3882,1210.0
2020-01-29 09:40:00,79.61,79.63,79.49,79.57,11774.0,66.4132,66.4299,66.3131,66.3799,11774.0
2020-01-29 09:45:00,79.56,79.67,79.55,79.61,14732.0,66.3715,66.4633,66.3632,66.4132,14732.0
2020-01-29 09:50:00,79.6,79.66,79.58,79.61,4014.0,66.4049,66.455,66.3882,66.4132,4014.0
2020-01-29 09:55:00,79.61,79.61,79.41,79.46,4654.0,66.4132,66.4132,66.2464,66.2881,4654.0
2020-01-29 10:00:00,79.47,79.5,79.4,79.41,12030.0,66.2965,66.3215,66.2381,66.2464,12030.0
2020-01-29 10:05:00,79.42,79.5,79.39,79.47,7292.0,66.2547,66.3215,66.2297,66.2965,7292.0
2020-01-29 10:10:00,79.46,79.47,79.32,79.33,14916.0,66.2881,66.2965,66.1713,66.1797,14916.0
2020-01-29 10:15:00,79.32,79.42,79.32,79.39,4606.0,66.1713,66.2547,66.1713,66.2297,4606.0
2020-01-29 10:20:00,79.37,79.39,79.28,79.28,7216.0,66.213,66.2297,66.1379,66.1379,7216.0
2020-01-29 10:25:00,79.26,79.29,79.2,79.25,8536.0,66.1213,66.1463,66.0712,66.1129,8536.0
2020-01-29 10:30:00,79.24,79.25,79.1,79.16,17122.0,66.1046,66.1129,65.9878,66.0378,17122.0
2020-01-29 10:35:00,79.17,79.21,79.13,79.17,21756.0,66.0462,66.0796,66.0128,66.0462,21756.0
2020-01-29 10:40:00,79.16,79.26,79.14,79.22,12306.0,66.0378,66.1213,66.0212,66.0879,12306.0
2020-01-29 10:45:00,79.22,79.31,79.2,79.29,13018.0,66.0879,66.163,66.0712,66.1463,13018.0
2020-01-29 10:50:00,79.3,79.39,79.28,79.39,13006.0,66.1546,66.2297,66.1379,66.2297,13006.0
2020-01-29 10:55:00,79.4,79.48,79.34,79.36,6970.0,66.2381,66.3048,66.188,66.2047,6970.0
2020-01-29 11:00:00,79.38,79.4,79.35,79.36,3506.0,66.2214,66.2381,66.1963,66.2047,3506.0
2020-01-29 11:05:00,79.36,79.42,79.36,79.42,2524.0,66.2047,66.2547,66.2047,66.2547,2524.0
2020-01-29 11:10:00,79.4,79.43,79.38,79.43,5266.0,66.2381,66.2631,66.2214,66.2631,5266.0
2020-01-29 11:15:00,79.42,79.42,79.37,79.39,4444.0,66.2547,66.2547,66.213,66.2297,4444.0
2020-01-29 11:20:00,79.4,79.47,79.39,79.47,4442.0,66.2381,66.2965,66.2297,66.2965,4442.0
2020-01-29 11:25:00,79.44,79.49,79.44,79.47,11490.0,66.2714,66.3131,66.2714,66.2965,11490.0
2020-01-29 11:30:00,79.47,79.49,79.39,79.44,19454.0,66.2965,66.3131,66.2297,66.2714,19454.0
2020-01-29 11:35:00,79.45,79.48,79.44,79.46,4140.0,66.2798,66.3048,66.2714,66.2881,4140.0
2020-01-29 11:40:00,79.46,79.46,79.4,79.42,6864.0,66.2881,66.2881,66.2381,66.2547,6864.0
2020-01-29 11:45:00,79.42,79.44,79.39,79.39,6200.0,66.2547,66.2714,66.2297,66.2297,6200.0
2020-01-29 11:50:00,79.39,79.4,79.37,79.38,4094.0,66.2297,66.2381,66.213,66.2214,4094.0
2020-01-29 11:55:00,79.38,79.39,79.38,79.39,2246.0,66.2214,66.2297,66.2214,66.2297,2246.0
2020-01-29 12:00:00,79.38,79.38,79.36,79.36,3946.0,66.2214,66.2214,66.2047,66.2047,3946.0
2020-01-29 12:05:00,79.37,79.38,79.34,79.38,5020.0,66.213,66.2214,66.188,66.2214,5020.0
2020-01-29 12:10:00,79.33,79.37,79.32,79.37,6020.0,66.1797,66.213,66.1713,66.213,6020.0
2020-01-29 12:15:00,79.37,79.41,79.36,79.41,2738.0,66.213,66.2464,66.2047,66.2464,2738.0
2020-01-29 12:20:00,79.42,79.5,79.42,79.48,3798.0,66.2547,66.3215,66.2547,66.3048,3798.0
2020-01-29 12:25:00,79.47,79.47,79.44,79.46,2724.0,66.2965,66.2965,66.2714,66.2881,2724.0
2020-01-29 12:30:00,79.44,79.44,79.42,79.43,4618.0,66.2714,66.2714,66.2547,66.2631,4618.0
2020-01-29 12:35:00,79.41,79.42,79.35,79.38,3600.0,66.2464,66.2547,66.1963,66.2214,3600.0
2020-01-29 12:40:00,79.39,79.39,79.35,79.35,2100.0,66.2297,66.2297,66.1963,66.1963,2100.0
2020-01-29 12:45:00,79.35,79.36,79.33,79.36,4896.0,66.1963,66.2047,66.1797,66.2047,4896.0
2020-01-29 12:50:00,79.35,79.36,79.35,79.36,2052.0,66.1963,66.2047,66.1963,66.2047,2052.0
2020-01-29 12:55:00,79.36,79.38,79.35,79.36,2998.0,66.2047,66.2214,66.1963,66.2047,2998.0
2020-01-29 13:00:00,79.39,79.43,79.38,79.42,11416.0,66.2297,66.2631,66.2214,66.2547,11416.0
2020-01-29 13:05:00,79.42,79.5,79.42,79.49,5800.0,66.2547,66.3215,66.2547,66.3131,5800.0
2020-01-29 13:10:00,79.48,79.49,79.45,79.45,4000.0,66.3048,66.3131,66.2798,66.2798,4000.0
2020-01-29 13:15:00,79.45,79.46,79.43,79.43,10282.0,66.2798,66.2881,66.2631,66.2631,10282.0
2020-01-29 13:20:00,79.44,79.44,79.38,79.39,22396.0,66.2714,66.2714,66.2214,66.2297,22396.0
2020-01-29 13:25:00,79.38,79.41,79.36,79.39,5666.0,66.2214,66.2464,66.2047,66.2297,5666.0
2020-01-29 13:30:00,79.39,79.42,79.36,79.4,7728.0,66.2297,66.2547,66.2047,66.2381,7728.0
2020-01-29 13:35:00,79.39,79.39,79.36,79.36,7976.0,66.2297,66.2297,66.2047,66.2047,7976.0
2020-01-29 13:40:00,79.36,79.4,79.33,79.4,4800.0,66.2047,66.2381,66.1797,66.2381,4800.0
2020-01-29 13:45:00,79.45,79.48,79.42,79.45,12934.0,66.2798,66.3048,66.2547,66.2798,12934.0
2020-01-29 13:50:00,79.46,79.53,79.46,79.49,8556.0,66.2881,66.3465,66.2881,66.3131,8556.0
2020-01-29 13:55:00,79.48,79.48,79.42,79.44,1848.0,66.3048,66.3048,66.2547,66.2714,1848.0
2020-01-29 14:00:00,79.35,79.46,79.32,79.42,11316.0,66.1963,66.2881,66.1713,66.2547,11316.0
2020-01-29 14:05:00,79.47,79.47,79.31,79.31,6204.0,66.2965,66.2965,66.163,66.163,6204.0
2020-01-29 14:10:00,79.33,79.39,79.32,79.32,10948.0,66.1797,66.2297,66.1713,66.1713,10948.0
2020-01-29 14:15:00,79.36,79.38,79.33,79.36,6990.0,66.2047,66.2214,66.1797,66.2047,6990.0
2020-01-29 14:20:00,79.38,79.39,79.33,79.34,7468.0,66.2214,66.2297,66.1797,66.188,7468.0
2020-01-29 14:25:00,79.36,79.38,79.33,79.36,5500.0,66.2047,66.2214,66.1797,66.2047,5500.0
2020-01-29 14:30:00,79.38,79.4,79.28,79.29,16378.0,66.2214,66.2381,66.1379,66.1463,16378.0
2020-01-29 14:35:00,79.3,79.39,79.28,79.36,15170.0,66.1546,66.2297,66.1379,66.2047,15170.0
2020-01-29 14:40:00,79.36,79.38,79.33,79.38,6158.0,66.2047,66.2214,66.1797,66.2214,6158.0
2020-01-29 14:45:00,79.36,79.4,79.35,79.4,8282.0,66.2047,66.2381,66.1963,66.2381,8282.0
2020-01-29 14:50:00,79.42,79.47,79.42,79.44,6362.0,66.2547,66.2965,66.2547,66.2714,6362.0
2020-01-29 14:55:00,79.44,79.44,79.39,79.41,5462.0,66.2714,66.2714,66.2297,66.2464,5462.0
2020-01-29 15:00:00,79.42,79.47,79.37,79.38,13816.0,66.2547,66.2965,66.213,66.2214,13816.0
2020-01-29 15:05:00,79.38,79.39,79.31,79.33,7918.0,66.2214,66.2297,66.163,66.1797,7918.0
2020-01-29 15:10:00,79.33,79.35,79.28,79.3,13968.0,66.1797,66.1963,66.1379,66.1546,13968.0
2020-01-29 15:15:00,79.3,79.3,79.25,79.3,12830.0,66.1546,66.1546,66.1129,66.1546,12830.0
2020-01-29 15:20:00,79.3,79.3,79.19,79.24,10180.0,66.1546,66.1546,66.0629,66.1046,10180.0
2020-01-29 15:25:00,79.24,79.28,79.24,79.26,14088.0,66.1046,66.1379,66.1046,66.1213,14088.0
2020-01-29 15:30:00,79.24,79.33,79.22,79.33,54168.0,66.1046,66.1797,66.0879,66.1797,54168.0
2020-01-29 15:35:00,79.35,79.46,79.35,79.39,19348.0,66.1963,66.2881,66.1963,66.2297,19348.0
2020-01-29 15:40:00,79.39,79.39,79.28,79.28,37830.0,66.2297,66.2297,66.1379,66.1379,37830.0
2020-01-29 15:45:00,79.29,79.3,79.24,79.27,52610.0,66.1463,66.1546,66.1046,66.1296,52610.0
2020-01-29 15:50:00,79.26,79.33,79.19,79.25,52044.0,66.1213,66.1797,66.0629,66.1129,52044.0
2020-01-29 15:55:00,79.26,79.33,79.25,79.33,204964.0,66.1213,66.1797,66.1129,66.1797,204964.0
2020-01-30 09:30:00,79.39,79.68,79.36,79.51,16060.0,66.2297,66.4716,66.2047,66.3298,16060.0
2020-01-30 09:35:00,79.5,79.56,79.3,79.31,11556.0,66.3215,66.3715,66.1546,66.163,11556.0
2020-01-30 09:40:00,79.36,79.57,79.36,79.47,3356.0,66.2047,66.3799,66.2047,66.2965,3356.0
2020-01-30 09:45:00,79.52,79.57,79.38,79.42,9450.0,66.3382,66.3799,66.2214,66.2547,9450.0
2020-01-30 09:50:00,79.38,79.42,79.38,79.42,3780.0,66.2214,66.2547,66.2214,66.2547,3780.0
2020-01-30 09:55:00,79.4,79.43,79.38,79.38,5640.0,66.2381,66.2631,66.2214,66.2214,5640.0
2020-01-30 10:00:00,79.39,79.49,79.36,79.37,10120.0,66.2297,66.3131,66.2047,66.213,10120.0
2020-01-30 10:05:00,79.39,79.39,79.26,79.26,5184.0,66.2297,66.2297,66.1213,66.1213,5184.0
2020-01-30 10:10:00,79.26,79.28,79.19,79.24,6604.0,66.1213,66.1379,66.0629,66.1046,6604.0
2020-01-30 10:15:00,79.24,79.33,79.23,79.32,4306.0,66.1046,66.1797,66.0962,66.1713,4306.0
2020-01-30 10:20:00,79.33,79.44,79.32,79.44,6200.0,66.1797,66.2714,66.1713,66.2714,6200.0
2020-01-30 10:25:00,79.43,79.45,79.38,79.41,4810.0,66.2631,66.2798,66.2214,66.2464,4810.0
2020-01-30 10:30:00,79.41,79.52,79.41,79.52,5476.0,66.2464,66.3382,66.2464,66.3382,5476.0
2020-01-30 10:35:00,79.5,79.5,79.38,79.45,7206.0,66.3215,66.3215,66.2214,66.2798,7206.0
2020-01-30 10:40:00,79.43,79.44,79.36,79.36,19702.0,66.2631,66.2714,66.2047,66.2047,19702.0
2020-01-30 10:45:00,79.33,79.39,79.32,79.37,5484.0,66.1797,66.2297,66.1713,66.213,5484.0
2020-01-30 10:50:00,79.42,79.5,79.41,79.45,6240.0,66.2547,66.3215,66.2464,66.2798,6240.0
2020-01-30 10:55:00,79.47,79.54,79.46,79.51,7330.0,66.2965,66.3548,66.2881,66.3298,7330.0
2020-01-30 11:00:00,79.52,79.56,79.49,79.56,6726.0,66.3382,66.3715,66.3131,66.3715,6726.0
2020-01-30 11:05:00,79.61,79.64,79.58,79.64,4100.0,66.4132,66.4383,66.3882,66.4383,4100.0
2020-01-30 11:10:00,79.66,79.79,79.66,79.76,6872.0,66.455,66.5634,66.455,66.5384,6872.0
2020-01-30 11:15:00,79.75,79.82,79.74,79.82,5650.0,66.53,66.5884,66.5217,66.5884,5650.0
2020-01-30 11:20:00,79.78,79.86,79.75,79.86,8074.0,66.5551,66.6218,66.53,66.6218,8074.0
2020-01-30 11:25:00,79.86,79.94,79.83,79.89,7908.0,66.6218,66.6885,66.5968,66.6468,7908.0
2020-01-30 11:30:00,79.88,79.97,79.88,79.92,5000.0,66.6385,66.7136,66.6385,66.6719,5000.0
2020-01-30 11:35:00,79.93,80.07,79.93,80.07,2772.0,66.6802,66.797,66.6802,66.797,2772.0
2020-01-30 11:40:00,80.07,80.18,80.06,80.17,9402.0,66.797,66.8888,66.7886,66.8804,9402.0
2020-01-30 11:45:00,80.17,80.3,80.11,80.28,20226.0,66.8804,66.9889,66.8304,66.9722,20226.0
2020-01-30 11:50:00,80.28,80.31,80.22,80.22,16970.0,66.9722,66.9972,66.9221,66.9221,16970.0
2020-01-30 11:55:00,80.23,80.31,80.21,80.28,20300.0,66.9305,66.9972,66.9138,66.9722,20300.0
2020-01-30 12:00:00,80.26,80.27,80.23,80.25,8024.0,66.9555,66.9638,66.9305,66.9472,8024.0
2020-01-30 12:05:00,80.25,80.31,80.25,80.31,9558.0,66.9472,66.9972,66.9472,66.9972,9558.0
2020-01-30 12:10:00,80.32,80.32,80.25,80.28,5430.0,67.0055,67.0055,66.9472,66.9722,5430.0
2020-01-30 12:15:00,80.3,80.33,80.27,80.27,24384.0,66.9889,67.0139,66.9638,66.9638,24384.0
2020-01-30 12:20:00,80.28,80.3,80.27,80.28,3494.0,66.9722,66.9889,66.9638,66.9722,3494.0
2020-01-30 12:25:00,80.29,80.29,80.23,80.26,4662.0,66.9805,66.9805,66.9305,66.9555,4662.0
2020-01-30 12:30:00,80.21,80.24,80.17,80.17,6290.0,66.9138,66.9388,66.8804,66.8804,6290.0
2020-01-30 12:35:00,80.17,80.18,80.09,80.09,19600.0,66.8804,66.8888,66.8137,66.8137,19600.0
2020-01-30 12:40:00,80.09,80.11,80.06,80.09,3112.0,66.8137,66.8304,66.7886,66.8137,3112.0
2020-01-30 12:45:00,80.08,80.1,80.06,80.06,3854.0,66.8053,66.822,66.7886,66.7886,3854.0
2020-01-30 12:50:00,80.1,80.1,80.04,80.04,4362.0,66.822,66.822,66.772,66.772,4362.0
2020-01-30 12:55:00,80.03,80.06,80.03,80.05,2300.0,66.7636,66.7886,66.7636,66.7803,2300.0
2020-01-30 13:00:00,80.06,80.11,80.05,80.09,2610.0,66.7886,66.8304,66.7803,66.8137,2610.0
2020-01-30 13:05:00,80.08,80.11,80.08,80.11,1756.0,66.8053,66.8304,66.8053,66.8304,1756.0
2020-01-30 13:10:00,80.11,80.13,80.08,80.1,5082.0,66.8304,66.847,66.8053,66.822,5082.0
2020-01-30 13:15:00,80.11,80.11,80.02,80.02,3670.0,66.8304,66.8304,66.7553,66.7553,3670.0
2020-01-30 13:20:00,80.02,80.07,80.01,80.06,5428.0,66.7553,66.797,66.7469,66.7886,5428.0
2020-01-30 13:25:00,80.05,80.07,80.03,80.03,9258.0,66.7803,66.797,66.7636,66.7636,9258.0
2020-01-30 13:30:00,80.03,80.06,79.99,80.0,32400.0,66.7636,66.7886,66.7303,66.7386,32400.0
2020-01-30 13:35:00,79.99,79.99,79.94,79.94,9670.0,66.7303,66.7303,66.6885,66.6885,9670.0
2020-01-30 13:40:00,79.94,79.97,79.92,79.95,12726.0,66.6885,66.7136,66.6719,66.6969,12726.0
2020-01-30 13:45:00,79.94,79.94,79.82,79.82,6844.0,66.6885,66.6885,66.5884,66.5884,6844.0
2020-01-30 13:50:00,79.83,79.83,79.8,79.82,2238.0,66.5968,66.5968,66.5717,66.5884,2238.0
2020-01-30 13:55:00,79.8,79.8,79.78,79.8,5086.0,66.5717,66.5717,66.5551,66.5717,5086.0
2020-01-30 14:00:00,79.8,79.9,79.78,79.89,12800.0,66.5717,66.6552,66.5551,66.6468,12800.0
2020-01-30 14:05:00,79.91,79.91,79.82,79.83,4428.0,66.6635,66.6635,66.5884,66.5968,4428.0
2020-01-30 14:10:00,79.85,79.88,79.83,79.88,5778.0,66.6135,66.6385,66.5968,66.6385,5778.0
2020-01-30 14:15:00,79.87,79.92,79.86,79.91,4602.0,66.6301,66.6719,66.6218,66.6635,4602.0
2020-01-30 14:20:00,79.92,79.98,79.92,79.93,9104.0,66.6719,66.7219,66.6719,66.6802,9104.0
2020-01-30 14:25:00,79.95,80.02,79.94,79.99,12232.0,66.6969,66.7553,66.6885,66.7303,12232.0
2020-01-30 14:30:00,79.99,80.03,79.99,80.01,12534.0,66.7303,66.7636,66.7303,66.7469,12534.0
2020-01-30 14:35:00,80.03,80.08,79.99,80.07,13360.0,66.7636,66.8053,66.7303,66.797,13360.0
2020-01-30 14:40:00,80.07,80.23,80.07,80.16,28010.0,66.797,66.9305,66.797,66.8721,28010.0
2020-01-30 14:45:00,80.15,80.23,80.11,80.23,20054.0,66.8637,66.9305,66.8304,66.9305,20054.0
2020-01-30 14:50:00,80.27,80.27,80.21,80.24,24722.0,66.9638,66.9638,66.9138,66.9388,24722.0
2020-01-30 14:55:00,80.23,80.33,80.22,80.26,16836.0,66.9305,67.0139,66.9221,66.9555,16836.0
2020-01-30 15:00:00,80.29,80.4,80.29,80.4,11718.0,66.9805,67.0723,66.9805,67.0723,11718.0
2020-01-30 15:05:00,80.41,80.41,80.32,80.32,7216.0,67.0806,67.0806,67.0055,67.0055,7216.0
2020-01-30 15:10:00,80.32,80.35,80.28,80.31,10740.0,67.0055,67.0306,66.9722,66.9972,10740.0
2020-01-30 15:15:00,80.32,80.41,80.29,80.39,12814.0,67.0055,67.0806,66.9805,67.0639,12814.0
2020-01-30 15:20:00,80.39,80.43,80.33,80.35,13404.0,67.0639,67.0973,67.0139,67.0306,13404.0
2020-01-30 15:25:00,80.33,80.4,80.33,80.39,14976.0,67.0139,67.0723,67.0139,67.0639,14976.0
2020-01-30 15:30:00,80.41,80.42,80.37,80.41,21058.0,67.0806,67.089,67.0473,67.0806,21058.0
2020-01-30 15:35:00,80.43,80.44,80.31,80.39,25878.0,67.0973,67.1057,66.9972,67.0639,25878.0
2020-01-30 15:40:00,80.39,80.47,80.37,80.42,24836.0,67.0639,67.1307,67.0473,67.089,24836.0
2020-01-30 15:45:00,80.44,80.61,80.42,80.58,24318.0,67.1057,67.2475,67.089,67.2225,24318.0
2020-01-30 15:50:00,80.56,80.66,80.55,80.6,52318.0,67.2058,67.2892,67.1974,67.2391,52318.0
2020-01-30 15:55:00,80.6,80.69,80.56,80.56,139348.0,67.2391,67.3142,67.2058,67.2058,139348.0
2020-01-31 09:30:00,80.28,80.49,80.27,80.33,62352.0,66.9722,67.1474,66.9638,67.0139,62352.0
2020-01-31 09:35:00,80.3,80.42,80.28,80.36,59910.0,66.9889,67.089,66.9722,67.0389,59910.0
2020-01-31 09:40:00,80.43,80.46,80.38,80.42,23714.0,67.0973,67.1223,67.0556,67.089,23714.0
2020-01-31 09:45:00,80.42,80.45,80.37,80.44,9200.0,67.089,67.114,67.0473,67.1057,9200.0
2020-01-31 09:50:00,80.44,80.48,80.36,80.38,15616.0,67.1057,67.139,67.0389,67.0556,15616.0
2020-01-31 09:55:00,80.38,80.41,80.32,80.33,24332.0,67.0556,67.0806,67.0055,67.0139,24332.0
2020-01-31 10:00:00,80.33,80.36,80.25,80.3,9860.0,67.0139,67.0389,66.9472,66.9889,9860.0
2020-01-31 10:05:00,80.25,80.43,80.25,80.42,16430.0,66.9472,67.0973,66.9472,67.089,16430.0
2020-01-31 10:10:00,80.41,80.5,80.39,80.5,7270.0,67.0806,67.1557,67.0639,67.1557,7270.0
2020-01-31 10:15:00,80.57,80.6,80.53,80.54,6280.0,67.2141,67.2391,67.1807,67.1891,6280.0
2020-01-31 10:20:00,80.53,80.54,80.48,80.49,4416.0,67.1807,67.1891,67.139,67.1474,4416.0
2020-01-31 10:25:00,80.5,80.5,80.35,80.35,1600.0,67.1557,67.1557,67.0306,67.0306,1600.0
2020-01-31 10:30:00,80.36,80.39,80.33,80.33,4514.0,67.0389,67.0639,67.0139,67.0139,4514.0
2020-01-31 10:35:00,80.29,80.32,80.24,80.24,22828.0,66.9805,67.0055,66.9388,66.9388,22828.0
2020-01-31 10:40:00,80.24,80.25,80.08,80.13,16648.0,66.9388,66.9472,66.8053,66.847,16648.0
2020-01-31 10:45:00,80.14,80.18,80.1,80.1,10400.0,66.8554,66.8888,66.822,66.822,10400.0
2020-01-31 10:50:00,80.07,80.11,80.06,80.11,22228.0,66.797,66.8304,66.7886,66.8304,22228.0
2020-01-31 10:55:00,80.12,80.17,80.12,80.16,13172.0,66.8387,66.8804,66.8387,66.8721,13172.0
2020-01-31 11:00:00,80.16,80.18,80.14,80.14,9360.0,66.8721,66.8888,66.8554,66.8554,9360.0
2020-01-31 11:05:00,80.14,80.17,80.06,80.1,46524.0,66.8554,66.8804,66.7886,66.822,46524.0
2020-01-31 11:10:00,80.11,80.13,80.06,80.08,11920.0,66.8304,66.847,66.7886,66.8053,11920.0
2020-01-31 11:15:00,80.07,80.17,80.06,80.16,77218.0,66.797,66.8804,66.7886,66.8721,77218.0
2020-01-31 11:20:00,80.14,80.17,80.11,80.16,66504.0,66.8554,66.8804,66.8304,66.8721,66504.0
2020-01-31 11:25:00,80.14,80.16,79.99,80.0,95650.0,66.8554,66.8721,66.7303,66.7386,95650.0
2020-01-31 11:30:00,80.01,80.05,79.95,79.99,68110.0,66.7469,66.7803,66.6969,66.7303,68110.0
2020-01-31 11:35:00,79.98,80.04,79.96,80.0,210802.0,66.7219,66.772,66.7052,66.7386,210802.0
2020-01-31 11:40:00,80.01,80.11,80.0,80.11,11278.0,66.7469,66.8304,66.7386,66.8304,11278.0
2020-01-31 11:45:00,80.11,80.31,80.1,80.2,48218.0,66.8304,66.9972,66.822,66.9054,48218.0
2020-01-31 11:50:00,80.2,80.23,80.1,80.21,6708.0,66.9054,66.9305,66.822,66.9138,6708.0
2020-01-31 11:55:00,80.18,80.21,80.13,80.2,9546.0,66.8888,66.9138,66.847,66.9054,9546.0
2020-01-31 12:00:00,80.21,80.22,80.15,80.16,14000.0,66.9138,66.9221,66.8637,66.8721,14000.0
2020-01-31 12:05:00,80.16,80.19,80.14,80.14,11032.0,66.8721,66.8971,66.8554,66.8554,11032.0
2020-01-31 12:10:00,80.15,80.23,80.15,80.19,8870.0,66.8637,66.9305,66.8637,66.8971,8870.0
2020-01-31 12:15:00,80.19,80.21,80.14,80.14,15566.0,66.8971,66.9138,66.8554,66.8554,15566.0
2020-01-31 12:20:00,80.16,80.17,80.13,80.13,10274.0,66.8721,66.8804,66.847,66.847,10274.0
2020-01-31 12:25:00,80.14,80.15,80.09,80.09,4100.0,66.8554,66.8637,66.8137,66.8137,4100.0
2020-01-31 12:30:00,80.06,80.09,80.02,80.07,11998.0,66.7886,66.8137,66.7553,66.797,11998.0
2020-01-31 12:35:00,80.07,80.07,79.97,80.05,25944.0,66.797,66.797,66.7136,66.7803,25944.0
2020-01-31 12:40:00,80.03,80.11,80.01,80.11,10184.0,66.7636,66.8304,66.7469,66.8304,10184.0
2020-01-31 12:45:00,80.13,80.13,80.04,80.04,23474.0,66.847,66.847,66.772,66.772,23474.0
2020-01-31 12:50:00,80.04,80.04,79.88,79.92,242252.0,66.772,66.772,66.6385,66.6719,242252.0
2020-01-31 12:55:00,79.92,79.99,79.92,79.97,9226.0,66.6719,66.7303,66.6719,66.7136,9226.0
2020-01-31 13:00:00,79.96,79.98,79.95,79.95,13868.0,66.7052,66.7219,66.6969,66.6969,13868.0
2020-01-31 13:05:00,79.94,79.94,79.85,79.85,4000.0,66.6885,66.6885,66.6135,66.6135,4000.0
2020-01-31 13:10:00,79.83,79.83,79.79,79.83,6312.0,66.5968,66.5968,66.5634,66.5968,6312.0
2020-01-31 13:15:00,79.83,79.83,79.81,79.83,7514.0,66.5968,66.5968,66.5801,66.5968,7514.0
2020-01-31 13:20:00,79.83,79.89,79.82,79.88,13132.0,66.5968,66.6468,66.5884,66.6385,13132.0
2020-01-31 13:25:00,79.88,79.91,79.83,79.86,29918.0,66.6385,66.6635,66.5968,66.6218,29918.0
2020-01-31 13:30:00,79.86,79.94,79.85,79.92,10342.0,66.6218,66.6885,66.6135,66.6719,10342.0
2020-01-31 13:35:00,79.91,80.0,79.91,79.94,5406.0,66.6635,66.7386,66.6635,66.6885,5406.0
2020-01-31 13:40:00,79.95,80.0,79.94,80.0,9922.0,66.6969,66.7386,66.6885,66.7386,9922.0
2020-01-31 13:45:00,80.0,80.04,79.96,80.04,7802.0,66.7386,66.772,66.7052,66.772,7802.0
2020-01-31 13:50:00,80.05,80.07,80.01,80.06,7600.0,66.7803,66.797,66.7469,66.7886,7600.0
2020-01-31 13:55:00,80.07,80.11,80.05,80.1,13010.0,66.797,66.8304,66.7803,66.822,13010.0
2020-01-31 14:00:00,80.1,80.19,80.1,80.17,6212.0,66.822,66.8971,66.822,66.8804,6212.0
2020-01-31 14:05:00,80.16,80.16,80.08,80.09,23616.0,66.8721,66.8721,66.8053,66.8137,23616.0
2020-01-31 14:10:00,80.08,80.12,80.08,80.1,4200.0,66.8053,66.8387,66.8053,66.822,4200.0
2020-01-31 14:15:00,80.12,80.19,80.08,80.19,88382.0,66.8387,66.8971,66.8053,66.8971,88382.0
2020-01-31 14:20:00,80.2,80.2,80.13,80.17,22632.0,66.9054,66.9054,66.847,66.8804,22632.0
2020-01-31 14:25:00,80.16,80.25,80.11,80.25,48860.0,66.8721,66.9472,66.8304,66.9472,48860.0
2020-01-31 14:30:00,80.22,80.33,80.2,80.27,13902.0,66.9221,67.0139,66.9054,66.9638,13902.0
2020-01-31 14:35:00,80.26,80.35,80.26,80.32,22760.0,66.9555,67.0306,66.9555,67.0055,22760.0
2020-01-31 14:40:00,80.33,80.34,80.27,80.27,7616.0,67.0139,67.0222,66.9638,66.9638,7616.0
2020-01-31 14:45:00,80.26,80.27,80.19,80.21,15920.0,66.9555,66.9638,66.8971,66.9138,15920.0
2020-01-31 14:50:00,80.21,80.21,80.14,80.17,55290.0,66.9138,66.9138,66.8554,66.8804,55290.0
2020-01-31 14:55:00,80.19,80.25,80.16,80.17,7906.0,66.8971,66.9472,66.8721,66.8804,7906.0
2020-01-31 15:00:00,80.2,80.28,80.17,80.21,5654.0,66.9054,66.9722,66.8804,66.9138,5654.0
2020-01-31 15:05:00,80.23,80.23,80.13,80.15,9602.0,66.9305,66.9305,66.847,66.8637,9602.0
2020-01-31 15:10:00,80.14,80.14,80.02,80.05,12964.0,66.8554,66.8554,66.7553,66.7803,12964.0
2020-01-31 15:15:00,80.05,80.1,80.03,80.05,16584.0,66.7803,66.822,66.7636,66.7803,16584.0
2020-01-31 15:20:00,80.06,80.06,80.0,80.05,13000.0,66.7886,66.7886,66.7386,66.7803,13000.0
2020-01-31 15:25:00,80.03,80.05,80.0,80.02,87252.0,66.7636,66.7803,66.7386,66.7553,87252.0
2020-01-31 15:30:00,79.99,80.04,79.98,79.99,29002.0,66.7303,66.772,66.7219,66.7303,29002.0
2020-01-31 15:35:00,79.99,80.04,79.98,79.99,39240.0,66.7303,66.772,66.7219,66.7303,39240.0
2020-01-31 15:40:00,79.99,80.13,79.98,80.11,73340.0,66.7303,66.847,66.7219,66.8304,73340.0
2020-01-31 15:45:00,80.13,80.16,80.04,80.06,39352.0,66.847,66.8721,66.772,66.7886,39352.0
2020-01-31 15:50:00,80.07,80.32,80.03,80.32,112294.0,66.797,67.0055,66.7636,67.0055,112294.0
2020-01-31 15:55:00,80.32,80.4,80.25,80.31,207184.0,67.0055,67.0723,66.9472,66.9972,207184.0
2020-02-03 09:30:00,80.64,80.8,80.61,80.73,26684.0,67.2725,67.406,67.2475,67.3476,26684.0
2020-02-03 09:35:00,80.63,80.63,80.45,80.47,41528.0,67.2642,67.2642,67.114,67.1307,41528.0
2020-02-03 09:40:00,80.48,80.66,80.48,80.63,7784.0,67.139,67.2892,67.139,67.2642,7784.0
2020-02-03 09:45:00,80.59,80.83,80.53,80.8,4800.0,67.2308,67.431,67.1807,67.406,4800.0
2020-02-03 09:50:00,80.76,80.94,80.75,80.89,10512.0,67.3726,67.5228,67.3643,67.4811,10512.0
2020-02-03 09:55:00,80.85,80.88,80.68,80.73,23190.0,67.4477,67.4727,67.3059,67.3476,23190.0
2020-02-03 10:00:00,80.73,80.79,80.51,80.57,32786.0,67.3476,67.3976,67.1641,67.2141,32786.0
2020-02-03 10:05:00,80.6,80.7,80.57,80.6,10184.0,67.2391,67.3226,67.2141,67.2391,10184.0
2020-02-03 10:10:00,80.58,80.58,80.52,80.55,8450.0,67.2225,67.2225,67.1724,67.1974,8450.0
2020-02-03 10:15:00,80.56,80.62,80.52,80.62,4400.0,67.2058,67.2558,67.1724,67.2558,4400.0
2020-02-03 10:20:00,80.61,80.68,80.58,80.64,7268.0,67.2475,67.3059,67.2225,67.2725,7268.0
2020-02-03 10:25:00,80.65,80.66,80.58,80.66,6158.0,67.2808,67.2892,67.2225,67.2892,6158.0
2020-02-03 10:30:00,80.67,80.67,80.51,80.53,8064.0,67.2975,67.2975,67.1641,67.1807,8064.0
2020-02-03 10:35:00,80.53,80.57,80.51,80.53,3220.0,67.1807,67.2141,67.1641,67.1807,3220.0
2020-02-03 10:40:00,80.51,80.55,80.49,80.49,7984.0,67.1641,67.1974,67.1474,67.1474,7984.0
2020-02-03 10:45:00,80.5,80.53,80.41,80.42,10970.0,67.1557,67.1807,67.0806,67.089,10970.0
2020-02-03 10:50:00,80.43,80.47,80.41,80.47,8456.0,67.0973,67.1307,67.0806,67.1307,8456.0
2020-02-03 10:55:00,80.47,80.5,80.46,80.47,4708.0,67.1307,67.1557,67.1223,67.1307,4708.0
2020-02-03 11:00:00,80.47,80.5,80.38,80.41,8660.0,67.1307,67.1557,67.0556,67.0806,8660.0
2020-02-03 11:05:00,80.42,80.46,80.36,80.39,5414.0,67.089,67.1223,67.0389,67.0639,5414.0
2020-02-03 11:10:00,80.37,80.39,80.31,80.32,4544.0,67.0473,67.0639,66.9972,67.0055,4544.0
2020-02-03 11:15:00,80.33,80.37,80.29,80.31,6210.0,67.0139,67.0473,66.9805,66.9972,6210.0
2020-02-03 11:20:00,80.33,80.44,80.33,80.42,10314.0,67.0139,67.1057,67.0139,67.089,10314.0
2020-02-03 11:25:00,80.41,80.44,80.35,80.38,5840.0,67.0806,67.1057,67.0306,67.0556,5840.0
2020-02-03 11:30:00,80.39,80.46,80.34,80.46,9012.0,67.0639,67.1223,67.0222,67.1223,9012.0
2020-02-03 11:35:00,80.48,80.5,80.46,80.48,5900.0,67.139,67.1557,67.1223,67.139,5900.0
2020-02-03 11:40:00,80.49,80.49,80.39,80.42,9088.0,67.1474,67.1474,67.0639,67.089,9088.0
2020-02-03 11:45:00,80.43,80.43,80.33,80.34,23858.0,67.0973,67.0973,67.0139,67.0222,23858.0
2020-02-03 11:50:00,80.34,80.36,80.3,80.36,13646.0,67.0222,67.0389,66.9889,67.0389,13646.0
2020-02-03 11:55:00,80.36,80.39,80.35,80.36,7626.0,67.0389,67.0639,67.0306,67.0389,7626.0
2020-02-03 12:00:00,80.35,80.36,80.31,80.31,7666.0,67.0306,67.0389,66.9972,66.9972,7666.0
2020-02-03 12:05:00,80.31,80.32,80.28,80.31,6000.0,66.9972,67.0055,66.9722,66.9972,6000.0
2020-02-03 12:10:00,80.31,80.33,80.29,80.32,7144.0,66.9972,67.0139,66.9805,67.0055,7144.0
2020-02-03 12:15:00,80.32,80.42,80.32,80.41,21380.0,67.0055,67.089,67.0055,67.0806,21380.0
2020-02-03 12:20:00,80.42,80.42,80.38,80.41,4650.0,67.089,67.089,67.0556,67.0806,4650.0
2020-02-03 12:25:00,80.42,80.49,80.42,80.48,4676.0,67.089,67.1474,67.089,67.139,4676.0
2020-02-03 12:30:00,80.5,80.53,80.49,80.51,16040.0,67.1557,67.1807,67.1474,67.1641,16040.0
2020-02-03 12:35:00,80.51,80.55,80.48,80.52,22084.0,67.1641,67.1974,67.139,67.1724,22084.0
2020-02-03 12:40:00,80.52,80.56,80.52,80.55,13598.0,67.1724,67.2058,67.1724,67.1974,13598.0
2020-02-03 12:45:00,80.54,80.68,80.53,80.66,6398.0,67.1891,67.3059,67.1807,67.2892,6398.0
2020-02-03 12:50:00,80.61,80.67,80.61,80.66,6056.0,67.2475,67.2975,67.2475,67.2892,6056.0
2020-02-03 12:55:00,80.67,80.71,80.66,80.67,6264.0,67.2975,67.3309,67.2892,67.2975,6264.0
2020-02-03 13:00:00,80.69,80.69,80.64,80.66,4624.0,67.3142,67.3142,67.2725,67.2892,4624.0
2020-02-03 13:05:00,80.65,80.67,80.64,80.64,5400.0,67.2808,67.2975,67.2725,67.2725,5400.0
2020-02-03 13:10:00,80.65,80.67,80.61,80.64,10944.0,67.2808,67.2975,67.2475,67.2725,10944.0
2020-02-03 13:15:00,80.64,80.67,80.62,80.64,6450.0,67.2725,67.2975,67.2558,67.2725,6450.0
2020-02-03 13:20:00,80.61,80.63,80.6,80.61,3200.0,67.2475,67.2642,67.2391,67.2475,3200.0
2020-02-03 13:25:00,80.61,80.64,80.58,80.59,6250.0,67.2475,67.2725,67.2225,67.2308,6250.0
2020-02-03 13:30:00,80.58,80.64,80.58,80.64,7542.0,67.2225,67.2725,67.2225,67.2725,7542.0
2020-02-03 13:35:00,80.66,80.7,80.65,80.68,8428.0,67.2892,67.3226,67.2808,67.3059,8428.0
2020-02-03 13:40:00,80.68,80.73,80.68,80.72,6848.0,67.3059,67.3476,67.3059,67.3392,6848.0
2020-02-03 13:45:00,80.7,80.72,80.67,80.69,5538.0,67.3226,67.3392,67.2975,67.3142,5538.0
2020-02-03 13:50:00,80.69,80.69,80.63,80.66,14020.0,67.3142,67.3142,67.2642,67.2892,14020.0
2020-02-03 13:55:00,80.66,80.72,80.65,80.65,12798.0,67.2892,67.3392,67.2808,67.2808,12798.0
2020-02-03 14:00:00,80.65,80.66,80.6,80.6,11564.0,67.2808,67.2892,67.2391,67.2391,11564.0
2020-02-03 14:05:00,80.61,80.67,80.58,80.67,7260.0,67.2475,67.2975,67.2225,67.2975,7260.0
2020-02-03 14:10:00,80.67,80.7,80.64,80.69,7840.0,67.2975,67.3226,67.2725,67.3142,7840.0
2020-02-03 14:15:00,80.7,80.76,80.69,80.76,10056.0,67.3226,67.3726,67.3142,67.3726,10056.0
2020-02-03 14:20:00,80.75,80.79,80.74,80.76,7532.0,67.3643,67.3976,67.3559,67.3726,7532.0
2020-02-03 14:25:00,80.77,80.81,80.74,80.81,6146.0,67.381,67.4143,67.3559,67.4143,6146.0
2020-02-03 14:30:00,80.8,80.83,80.75,80.76,8092.0,67.406,67.431,67.3643,67.3726,8092.0
2020-02-03 14:35:00,80.76,80.78,80.71,80.73,4502.0,67.3726,67.3893,67.3309,67.3476,4502.0
2020-02-03 14:40:00,80.71,80.75,80.71,80.74,9526.0,67.3309,67.3643,67.3309,67.3559,9526.0
2020-02-03 14:45:00,80.74,80.79,80.73,80.75,12040.0,67.3559,67.3976,67.3476,67.3643,12040.0
2020-02-03 14:50:00,80.76,80.77,80.7,80.72,18890.0,67.3726,67.381,67.3226,67.3392,18890.0
2020-02-03 14:55:00,80.73,80.73,80.7,80.7,30766.0,67.3476,67.3476,67.3226,67.3226,30766.0
2020-02-03 15:00:00,80.7,80.73,80.67,80.73,6022.0,67.3226,67.3476,67.2975,67.3476,6022.0
2020-02-03 15:05:00,80.74,80.77,80.72,80.76,11850.0,67.3559,67.381,67.3392,67.3726,11850.0
2020-02-03 15:10:00,80.75,80.76,80.71,80.71,8956.0,67.3643,67.3726,67.3309,67.3309,8956.0
2020-02-03 15:15:00,80.7,80.7,80.58,80.58,9800.0,67.3226,67.3226,67.2225,67.2225,9800.0
2020-02-03 15:20:00,80.58,80.58,80.51,80.55,24058.0,67.2225,67.2225,67.1641,67.1974,24058.0
2020-02-03 15:25:00,80.55,80.56,80.47,80.48,18540.0,67.1974,67.2058,67.1307,67.139,18540.0
2020-02-03 15:30:00,80.48,80.58,80.47,80.55,32114.0,67.139,67.2225,67.1307,67.1974,32114.0
2020-02-03 15:35:00,80.54,80.66,80.54,80.61,28254.0,67.1891,67.2892,67.1891,67.2475,28254.0
2020-02-03 15:40:00,80.6,80.65,80.6,80.64,19268.0,67.2391,67.2808,67.2391,67.2725,19268.0
2020-02-03 15:45:00,80.63,80.64,80.56,80.59,23862.0,67.2642,67.2725,67.2058,67.2308,23862.0
2020-02-03 15:50:00,80.58,80.62,80.53,80.61,43126.0,67.2225,67.2558,67.1807,67.2475,43126.0
2020-02-03 15:55:00,80.61,80.63,80.52,80.52,130958.0,67.2475,67.2642,67.1724,67.1724,130958.0
2020-02-04 09:30:00,80.34,80.51,80.24,80.46,34068.0,67.0222,67.1641,66.9388,67.1223,34068.0
2020-02-04 09:35:00,80.47,80.48,80.29,80.43,39628.0,67.1307,67.139,66.9805,67.0973,39628.0
2020-02-04 09:40:00,80.47,80.5,80.39,80.39,7912.0,67.1307,67.1557,67.0639,67.0639,7912.0
2020-02-04 09:45:00,80.39,80.55,80.37,80.5,9562.0,67.0639,67.1974,67.0473,67.1557,9562.0
2020-02-04 09:50:00,80.5,80.59,80.48,80.59,4748.0,67.1557,67.2308,67.139,67.2308,4748.0
2020-02-04 09:55:00,80.62,80.66,80.6,80.64,3092.0,67.2558,67.2892,67.2391,67.2725,3092.0
2020-02-04 10:00:00,80.64,80.78,80.64,80.69,5624.0,67.2725,67.3893,67.2725,67.3142,5624.0
2020-02-04 10:05:00,80.73,80.83,80.72,80.78,8582.0,67.3476,67.431,67.3392,67.3893,8582.0
2020-02-04 10:10:00,80.78,80.79,80.66,80.66,9126.0,67.3893,67.3976,67.2892,67.2892,9126.0
2020-02-04 10:15:00,80.69,80.72,80.6,80.6,1400.0,67.3142,67.3392,67.2391,67.2391,1400.0
2020-02-04 10:20:00,80.58,80.59,80.53,80.55,4494.0,67.2225,67.2308,67.1807,67.1974,4494.0
2020-02-04 10:25:00,80.53,80.56,80.49,80.54,5668.0,67.1807,67.2058,67.1474,67.1891,5668.0
2020-02-04 10:30:00,80.54,80.54,80.42,80.43,4458.0,67.1891,67.1891,67.089,67.0973,4458.0
2020-02-04 10:35:00,80.42,80.42,80.34,80.34,23262.0,67.089,67.089,67.0222,67.0222,23262.0
2020-02-04 10:40:00,80.36,80.53,80.36,80.53,3260.0,67.0389,67.1807,67.0389,67.1807,3260.0
2020-02-04 10:45:00,80.53,80.6,80.51,80.58,8416.0,67.1807,67.2391,67.1641,67.2225,8416.0
2020-02-04 10:50:00,80.61,80.65,80.58,80.61,10254.0,67.2475,67.2808,67.2225,67.2475,10254.0
2020-02-04 10:55:00,80.59,80.66,80.54,80.56,10128.0,67.2308,67.2892,67.1891,67.2058,10128.0
2020-02-04 11:00:00,80.57,80.62,80.55,80.56,5492.0,67.2141,67.2558,67.1974,67.2058,5492.0
2020-02-04 11:05:00,80.57,80.6,80.56,80.56,12044.0,67.2141,67.2391,67.2058,67.2058,12044.0
2020-02-04 11:10:00,80.55,80.64,80.55,80.64,9484.0,67.1974,67.2725,67.1974,67.2725,9484.0
2020-02-04 11:15:00,80.64,80.64,80.53,80.53,6600.0,67.2725,67.2725,67.1807,67.1807,6600.0
2020-02-04 11:20:00,80.54,80.56,80.5,80.54,21056.0,67.1891,67.2058,67.1557,67.1891,21056.0
2020-02-04 11:25:00,80.55,80.6,80.5,80.57,7440.0,67.1974,67.2391,67.1557,67.2141,7440.0
2020-02-04 11:30:00,80.59,80.6,80.48,80.49,10792.0,67.2308,67.2391,67.139,67.1474,10792.0
2020-02-04 11:35:00,80.45,80.45,80.39,80.41,6070.0,67.114,67.114,67.0639,67.0806,6070.0
2020-02-04 11:40:00,80.43,80.53,80.38,80.51,7002.0,67.0973,67.1807,67.0556,67.1641,7002.0
2020-02-04 11:45:00,80.54,80.58,80.5,80.57,16914.0,67.1891,67.2225,67.1557,67.2141,16914.0
2020-02-04 11:50:00,80.58,80.58,80.46,80.46,17544.0,67.2225,67.2225,67.1223,67.1223,17544.0
2020-02-04 11:55:00,80.46,80.48,80.4,80.4,7716.0,67.1223,67.139,67.0723,67.0723,7716.0
2020-02-04 12:00:00,80.4,80.42,80.33,80.33,11128.0,67.0723,67.089,67.0139,67.0139,11128.0
2020-02-04 12:05:00,80.33,80.35,80.3,80.3,11656.0,67.0139,67.0306,66.9889,66.9889,11656.0
2020-02-04 12:10:00,80.29,80.31,80.23,80.28,17452.0,66.9805,66.9972,66.9305,66.9722,17452.0
2020-02-04 12:15:00,80.3,80.35,80.27,80.31,8550.0,66.9889,67.0306,66.9638,66.9972,8550.0
2020-02-04 12:20:00,80.32,80.45,80.32,80.45,9662.0,67.0055,67.114,67.0055,67.114,9662.0
2020-02-04 12:25:00,80.46,80.47,80.4,80.45,8900.0,67.1223,67.1307,67.0723,67.114,8900.0
2020-02-04 12:30:00,80.45,80.46,80.38,80.38,3788.0,67.114,67.1223,67.0556,67.0556,3788.0
2020-02-04 12:35:00,80.37,80.37,80.26,80.27,6400.0,67.0473,67.0473,66.9555,66.9638,6400.0
2020-02-04 12:40:00,80.26,80.26,80.13,80.13,17516.0,66.9555,66.9555,66.847,66.847,17516.0
2020-02-04 12:45:00,80.13,80.18,80.12,80.15,13830.0,66.847,66.8888,66.8387,66.8637,13830.0
2020-02-04 12:50:00,80.16,80.19,80.12,80.12,10734.0,66.8721,66.8971,66.8387,66.8387,10734.0
2020-02-04 12:55:00,80.14,80.21,80.13,80.2,6104.0,66.8554,66.9138,66.847,66.9054,6104.0
2020-02-04 13:00:00,80.23,80.23,80.12,80.12,48126.0,66.9305,66.9305,66.8387,66.8387,48126.0
2020-02-04 13:05:00,80.12,80.16,80.11,80.12,13506.0,66.8387,66.8721,66.8304,66.8387,13506.0
2020-02-04 13:10:00,80.13,80.13,79.98,79.98,7596.0,66.847,66.847,66.7219,66.7219,7596.0
2020-02-04 13:15:00,79.98,79.98,79.91,79.92,11368.0,66.7219,66.7219,66.6635,66.6719,11368.0
2020-02-04 13:20:00,79.93,79.94,79.83,79.87,15202.0,66.6802,66.6885,66.5968,66.6301,15202.0
2020-02-04 13:25:00,79.85,79.88,79.74,79.82,26770.0,66.6135,66.6385,66.5217,66.5884,26770.0
2020-02-04 13:30:00,79.82,79.82,79.67,79.68,41462.0,66.5884,66.5884,66.4633,66.4716,41462.0
2020-02-04 13:35:00,79.69,79.73,79.67,79.72,8338.0,66.48,66.5134,66.4633,66.505,8338.0
2020-02-04 13:40:00,79.74,79.8,79.71,79.74,9402.0,66.5217,66.5717,66.4967,66.5217,9402.0
2020-02-04 13:45:00,79.74,79.75,79.66,79.72,18110.0,66.5217,66.53,66.455,66.505,18110.0
2020-02-04 13:50:00,79.71,79.73,79.61,79.66,11298.0,66.4967,66.5134,66.4132,66.455,11298.0
2020-02-04 13:55:00,79.64,79.76,79.64,79.74,11104.0,66.4383,66.5384,66.4383,66.5217,11104.0
2020-02-04 14:00:00,79.75,79.92,79.71,79.92,11076.0,66.53,66.6719,66.4967,66.6719,11076.0
2020-02-04 14:05:00,79.95,80.0,79.91,80.0,13100.0,66.6969,66.7386,66.6635,66.7386,13100.0
2020-02-04 14:10:00,80.0,80.01,79.86,79.95,26046.0,66.7386,66.7469,66.6218,66.6969,26046.0
2020-02-04 14:15:00,79.97,79.98,79.88,79.91,9122.0,66.7136,66.7219,66.6385,66.6635,9122.0
2020-02-04 14:20:00,79.92,79.94,79.86,79.92,8472.0,66.6719,66.6885,66.6218,66.6719,8472.0
2020-02-04 14:25:00,79.93,79.99,79.93,79.98,7512.0,66.6802,66.7303,66.6802,66.7219,7512.0
2020-02-04 14:30:00,79.97,80.06,79.97,80.05,9810.0,66.7136,66.7886,66.7136,66.7803,9810.0
2020-02-04 14:35:00,80.04,80.08,80.03,80.08,7352.0,66.772,66.8053,66.7636,66.8053,7352.0
2020-02-04 14:40:00,80.08,80.08,80.0,80.0,10892.0,66.8053,66.8053,66.7386,66.7386,10892.0
2020-02-04 14:45:00,80.01,80.02,79.96,79.96,11606.0,66.7469,66.7553,66.7052,66.7052,11606.0
2020-02-04 14:50:00,79.98,79.99,79.93,79.97,15930.0,66.7219,66.7303,66.6802,66.7136,15930.0
2020-02-04 14:55:00,79.98,80.01,79.96,79.96,13160.0,66.7219,66.7469,66.7052,66.7052,13160.0
2020-02-04 15:00:00,79.97,79.98,79.91,79.96,13846.0,66.7136,66.7219,66.6635,66.7052,13846.0
2020-02-04 15:05:00,79.97,79.99,79.92,79.94,21190.0,66.7136,66.7303,66.6719,66.6885,21190.0
2020-02-04 15:10:00,79.93,79.97,79.89,79.95,18414.0,66.6802,66.7136,66.6468,66.6969,18414.0
2020-02-04 15:15:00,79.95,79.97,79.92,79.93,18300.0,66.6969,66.7136,66.6719,66.6802,18300.0
2020-02-04 15:20:00,79.92,79.92,79.87,79.92,23958.0,66.6719,66.6719,66.6301,66.6719,23958.0
2020-02-04 15:25:00,79.91,79.96,79.89,79.96,21824.0,66.6635,66.7052,66.6468,66.7052,21824.0
2020-02-04 15:30:00,79.96,79.96,79.69,79.69,38050.0,66.7052,66.7052,66.48,66.48,38050.0
2020-02-04 15:35:00,79.69,79.71,79.61,79.67,63162.0,66.48,66.4967,66.4132,66.4633,63162.0
2020-02-04 15:40:00,79.67,79.67,79.52,79.54,34468.0,66.4633,66.4633,66.3382,66.3548,34468.0
2020-02-04 15:45:00,79.57,79.57,79.46,79.47,54332.0,66.3799,66.3799,66.2881,66.2965,54332.0
2020-02-04 15:50:00,79.47,79.54,79.45,79.52,89006.0,66.2965,66.3548,66.2798,66.3382,89006.0
2020-02-04 15:55:00,79.51,79.57,79.39,79.51,148406.0,66.3298,66.3799,66.2297,66.3298,148406.0
2020-02-05 09:30:00,79.47,79.76,79.41,79.76,24322.0,66.2965,66.5384,66.2464,66.5384,24322.0
2020-02-05 09:35:00,79.75,79.82,79.51,79.53,37510.0,66.53,66.5884,66.3298,66.3465,37510.0
2020-02-05 09:40:00,79.61,79.81,79.55,79.76,12600.0,66.4132,66.5801,66.3632,66.5384,12600.0
2020-02-05 09:45:00,79.75,79.77,79.67,79.73,7578.0,66.53,66.5467,66.4633,66.5134,7578.0
2020-02-05 09:50:00,79.74,79.89,79.73,79.83,3800.0,66.5217,66.6468,66.5134,66.5968,3800.0
2020-02-05 09:55:00,79.83,79.9,79.77,79.87,4304.0,66.5968,66.6552,66.5467,66.6301,4304.0
2020-02-05 10:00:00,79.9,79.96,79.77,79.78,20614.0,66.6552,66.7052,66.5467,66.5551,20614.0
2020-02-05 10:05:00,79.79,79.83,79.67,79.67,9200.0,66.5634,66.5968,66.4633,66.4633,9200.0
2020-02-05 10:10:00,79.69,79.84,79.67,79.71,10518.0,66.48,66.6051,66.4633,66.4967,10518.0
2020-02-05 10:15:00,79.7,79.74,79.65,79.7,13604.0,66.4883,66.5217,66.4466,66.4883,13604.0
2020-02-05 10:20:00,79.7,79.73,79.67,79.67,8018.0,66.4883,66.5134,66.4633,66.4633,8018.0
2020-02-05 10:25:00,79.68,79.71,79.61,79.61,6600.0,66.4716,66.4967,66.4132,66.4132,6600.0
2020-02-05 10:30:00,79.6,79.71,79.6,79.67,8540.0,66.4049,66.4967,66.4049,66.4633,8540.0
2020-02-05 10:35:00,79.67,79.71,79.64,79.68,20662.0,66.4633,66.4967,66.4383,66.4716,20662.0
2020-02-05 10:40:00,79.67,79.76,79.64,79.68,15016.0,66.4633,66.5384,66.4383,66.4716,15016.0
2020-02-05 10:45:00,79.68,79.76,79.68,79.71,17404.0,66.4716,66.5384,66.4716,66.4967,17404.0
2020-02-05 10:50:00,79.73,79.81,79.72,79.78,18556.0,66.5134,66.5801,66.505,66.5551,18556.0
2020-02-05 10:55:00,79.78,79.91,79.78,79.89,16514.0,66.5551,66.6635,66.5551,66.6468,16514.0
2020-02-05 11:00:00,79.9,80.0,79.9,79.95,12058.0,66.6552,66.7386,66.6552,66.6969,12058.0
2020-02-05 11:05:00,79.94,79.95,79.9,79.91,9624.0,66.6885,66.6969,66.6552,66.6635,9624.0
2020-02-05 11:10:00,79.92,80.08,79.91,80.08,3032.0,66.6719,66.8053,66.6635,66.8053,3032.0
2020-02-05 11:15:00,80.11,80.16,80.1,80.14,7912.0,66.8304,66.8721,66.822,66.8554,7912.0
2020-02-05 11:20:00,80.11,80.14,80.1,80.13,8350.0,66.8304,66.8554,66.822,66.847,8350.0
2020-02-05 11:25:00,80.12,80.13,80.09,80.13,11626.0,66.8387,66.847,66.8137,66.847,11626.0
2020-02-05 11:30:00,80.12,80.12,80.08,80.08,6386.0,66.8387,66.8387,66.8053,66.8053,6386.0
2020-02-05 11:35:00,80.08,80.08,79.92,79.93,10704.0,66.8053,66.8053,66.6719,66.6802,10704.0
2020-02-05 11:40:00,79.92,80.0,79.91,79.99,3386.0,66.6719,66.7386,66.6635,66.7303,3386.0
2020-02-05 11:45:00,80.0,80.0,79.92,79.92,7546.0,66.7386,66.7386,66.6719,66.6719,7546.0
2020-02-05 11:50:00,79.99,80.01,79.95,80.01,7722.0,66.7303,66.7469,66.6969,66.7469,7722.0
2020-02-05 11:55:00,80.01,80.01,79.9,79.9,6280.0,66.7469,66.7469,66.6552,66.6552,6280.0
2020-02-05 12:00:00,79.89,79.98,79.86,79.96,6094.0,66.6468,66.7219,66.6218,66.7052,6094.0
2020-02-05 12:05:00,79.93,79.95,79.89,79.91,5480.0,66.6802,66.6969,66.6468,66.6635,5480.0
2020-02-05 12:10:00,79.91,79.92,79.86,79.87,10138.0,66.6635,66.6719,66.6218,66.6301,10138.0
2020-02-05 12:15:00,79.86,79.92,79.84,79.84,4130.0,66.6218,66.6719,66.6051,66.6051,4130.0
2020-02-05 12:20:00,79.84,79.85,79.79,79.79,15296.0,66.6051,66.6135,66.5634,66.5634,15296.0
2020-02-05 12:25:00,79.81,79.83,79.78,79.8,4800.0,66.5801,66.5968,66.5551,66.5717,4800.0
2020-02-05 12:30:00,79.8,79.83,79.8,79.81,3664.0,66.5717,66.5968,66.5717,66.5801,3664.0
2020-02-05 12:35:00,79.82,79.89,79.81,79.89,6000.0,66.5884,66.6468,66.5801,66.6468,6000.0
2020-02-05 12:40:00,79.86,79.89,79.84,79.88,6500.0,66.6218,66.6468,66.6051,66.6385,6500.0
2020-02-05 12:45:00,79.88,79.88,79.84,79.85,6378.0,66.6385,66.6385,66.6051,66.6135,6378.0
2020-02-05 12:50:00,79.86,79.88,79.82,79.85,7064.0,66.6218,66.6385,66.5884,66.6135,7064.0
2020-02-05 12:55:00,79.86,79.88,79.83,79.84,5404.0,66.6218,66.6385,66.5968,66.6051,5404.0
2020-02-05 13:00:00,79.83,79.91,79.82,79.89,5372.0,66.5968,66.6635,66.5884,66.6468,5372.0
2020-02-05 13:05:00,79.94,79.98,79.9,79.97,5940.0,66.6885,66.7219,66.6552,66.7136,5940.0
2020-02-05 13:10:00,79.99,80.04,79.99,79.99,7328.0,66.7303,66.772,66.7303,66.7303,7328.0
2020-02-05 13:15:00,80.0,80.01,79.97,79.97,3542.0,66.7386,66.7469,66.7136,66.7136,3542.0
2020-02-05 13:20:00,79.97,79.98,79.95,79.96,4000.0,66.7136,66.7219,66.6969,66.7052,4000.0
2020-02-05 13:25:00,79.97,79.97,79.93,79.94,4000.0,66.7136,66.7136,66.6802,66.6885,4000.0
2020-02-05 13:30:00,79.95,79.95,79.89,79.89,5338.0,66.6969,66.6969,66.6468,66.6468,5338.0
2020-02-05 13:35:00,79.91,79.92,79.89,79.89,4910.0,66.6635,66.6719,66.6468,66.6468,4910.0
2020-02-05 13:40:00,79.89,79.98,79.89,79.95,2920.0,66.6468,66.7219,66.6468,66.6969,2920.0
2020-02-05 13:45:00,79.96,79.99,79.91,79.95,6446.0,66.7052,66.7303,66.6635,66.6969,6446.0
2020-02-05 13:50:00,79.94,79.96,79.92,79.94,7498.0,66.6885,66.7052,66.6719,66.6885,7498.0
2020-02-05 13:55:00,79.94,79.94,79.84,79.84,7292.0,66.6885,66.6885,66.6051,66.6051,7292.0
2020-02-05 14:00:00,79.85,79.85,79.81,79.83,3196.0,66.6135,66.6135,66.5801,66.5968,3196.0
2020-02-05 14:05:00,79.83,79.83,79.73,79.73,6104.0,66.5968,66.5968,66.5134,66.5134,6104.0
2020-02-05 14:10:00,79.72,79.74,79.68,79.72,6190.0,66.505,66.5217,66.4716,66.505,6190.0
2020-02-05 14:15:00,79.73,79.76,79.71,79.76,6732.0,66.5134,66.5384,66.4967,66.5384,6732.0
2020-02-05 14:20:00,79.76,79.76,79.7,79.72,8306.0,66.5384,66.5384,66.4883,66.505,8306.0
2020-02-05 14:25:00,79.74,79.74,79.54,79.54,14864.0,66.5217,66.5217,66.3548,66.3548,14864.0
2020-02-05 14:30:00,79.57,79.71,79.57,79.68,7148.0,66.3799,66.4967,66.3799,66.4716,7148.0
2020-02-05 14:35:00,79.69,79.72,79.69,79.7,6800.0,66.48,66.505,66.48,66.4883,6800.0
2020-02-05 14:40:00,79.71,79.71,79.68,79.68,5428.0,66.4967,66.4967,66.4716,66.4716,5428.0
2020-02-05 14:45:00,79.7,79.71,79.67,79.7,6254.0,66.4883,66.4967,66.4633,66.4883,6254.0
2020-02-05 14:50:00,79.7,79.73,79.7,79.72,18600.0,66.4883,66.5134,66.4883,66.505,18600.0
2020-02-05 14:55:00,79.73,79.85,79.73,79.85,6838.0,66.5134,66.6135,66.5134,66.6135,6838.0
2020-02-05 15:00:00,79.85,79.85,79.76,79.77,7970.0,66.6135,66.6135,66.5384,66.5467,7970.0
2020-02-05 15:05:00,79.79,79.79,79.76,79.76,10000.0,66.5634,66.5634,66.5384,66.5384,10000.0
2020-02-05 15:10:00,79.75,79.78,79.72,79.74,6898.0,66.53,66.5551,66.505,66.5217,6898.0
2020-02-05 15:15:00,79.74,79.74,79.69,79.69,5302.0,66.5217,66.5217,66.48,66.48,5302.0
2020-02-05 15:20:00,79.69,79.74,79.69,79.71,7230.0,66.48,66.5217,66.48,66.4967,7230.0
2020-02-05 15:25:00,79.71,79.72,79.64,79.65,11382.0,66.4967,66.505,66.4383,66.4466,11382.0
2020-02-05 15:30:00,79.67,79.67,79.61,79.61,11724.0,66.4633,66.4633,66.4132,66.4132,11724.0
2020-02-05 15:35:00,79.62,79.72,79.61,79.67,15684.0,66.4216,66.505,66.4132,66.4633,15684.0
2020-02-05 15:40:00,79.67,79.69,79.52,79.52,45162.0,66.4633,66.48,66.3382,66.3382,45162.0
2020-02-05 15:45:00,79.52,79.52,79.35,79.41,76870.0,66.3382,66.3382,66.1963,66.2464,76870.0
2020-02-05 15:50:00,79.39,79.41,79.27,79.34,95128.0,66.2297,66.2464,66.1296,66.188,95128.0
2020-02-05 15:55:00,79.33,79.55,79.33,79.53,181386.0,66.1797,66.3632,66.1797,66.3465,181386.0
2020-02-06 09:30:00,79.67,79.94,79.44,79.44,36282.0,66.4633,66.6885,66.2714,66.2714,36282.0
2020-02-06 09:35:00,79.45,79.64,79.32,79.64,581178.0,66.2798,66.4383,66.1713,66.4383,581178.0
2020-02-06 09:40:00,79.58,79.78,79.46,79.67,18068.0,66.3882,66.5551,66.2881,66.4633,18068.0
2020-02-06 09:45:00,79.71,79.75,79.61,79.75,17368.0,66.4967,66.53,66.4132,66.53,17368.0
2020-02-06 09:50:00,79.79,79.85,79.74,79.75,29742.0,66.5634,66.6135,66.5217,66.53,29742.0
2020-02-06 09:55:00,79.79,79.79,79.56,79.57,8114.0,66.5634,66.5634,66.3715,66.3799,8114.0
2020-02-06 10:00:00,79.58,79.67,79.58,79.66,12416.0,66.3882,66.4633,66.3882,66.455,12416.0
2020-02-06 10:05:00,79.67,79.72,79.65,79.7,21620.0,66.4633,66.505,66.4466,66.4883,21620.0
2020-02-06 10:10:00,79.73,79.82,79.71,79.78,16868.0,66.5134,66.5884,66.4967,66.5551,16868.0
2020-02-06 10:15:00,79.79,79.83,79.71,79.74,10998.0,66.5634,66.5968,66.4967,66.5217,10998.0
2020-02-06 10:20:00,79.71,79.78,79.69,79.78,6074.0,66.4967,66.5551,66.48,66.5551,6074.0
2020-02-06 10:25:00,79.77,79.77,79.52,79.6,16748.0,66.5467,66.5467,66.3382,66.4049,16748.0
2020-02-06 10:30:00,79.58,79.69,79.58,79.61,3282.0,66.3882,66.48,66.3882,66.4132,3282.0
2020-02-06 10:35:00,79.61,79.64,79.57,79.64,2200.0,66.4132,66.4383,66.3799,66.4383,2200.0
2020-02-06 10:40:00,79.64,79.73,79.64,79.72,5200.0,66.4383,66.5134,66.4383,66.505,5200.0
2020-02-06 10:45:00,79.74,79.75,79.67,79.74,6790.0,66.5217,66.53,66.4633,66.5217,6790.0
2020-02-06 10:50:00,79.75,79.85,79.75,79.85,2674.0,66.53,66.6135,66.53,66.6135,2674.0
2020-02-06 10:55:00,79.89,79.96,79.86,79.96,2000.0,66.6468,66.7052,66.6218,66.7052,2000.0
2020-02-06 11:00:00,79.95,80.08,79.95,80.05,2000.0,66.6969,66.8053,66.6969,66.7803,2000.0
2020-02-06 11:05:00,80.07,80.12,80.02,80.12,3102.0,66.797,66.8387,66.7553,66.8387,3102.0
2020-02-06 11:10:00,80.08,80.14,80.07,80.13,9078.0,66.8053,66.8554,66.797,66.847,9078.0
2020-02-06 11:15:00,80.14,80.2,80.11,80.2,7900.0,66.8554,66.9054,66.8304,66.9054,7900.0
2020-02-06 11:20:00,80.19,80.48,80.18,80.48,37466.0,66.8971,67.139,66.8888,67.139,37466.0
2020-02-06 11:25:00,80.48,80.48,80.37,80.38,32212.0,67.139,67.139,67.0473,67.0556,32212.0
2020-02-06 11:30:00,80.39,80.42,80.36,80.38,31924.0,67.0639,67.089,67.0389,67.0556,31924.0
2020-02-06 11:35:00,80.39,80.39,80.23,80.25,16484.0,67.0639,67.0639,66.9305,66.9472,16484.0
2020-02-06 11:40:00,80.26,80.38,80.26,80.33,5928.0,66.9555,67.0556,66.9555,67.0139,5928.0
2020-02-06 11:45:00,80.38,80.39,80.36,80.38,24868.0,67.0556,67.0639,67.0389,67.0556,24868.0
2020-02-06 11:50:00,80.38,80.39,80.34,80.38,14752.0,67.0556,67.0639,67.0222,67.0556,14752.0
2020-02-06 11:55:00,80.38,80.4,80.36,80.38,15312.0,67.0556,67.0723,67.0389,67.0556,15312.0
2020-02-06 12:00:00,80.38,80.39,80.36,80.36,12888.0,67.0556,67.0639,67.0389,67.0389,12888.0
2020-02-06 12:05:00,80.36,80.39,80.36,80.38,6232.0,67.0389,67.0639,67.0389,67.0556,6232.0
2020-02-06 12:10:00,80.37,80.38,80.36,80.38,2800.0,67.0473,67.0556,67.0389,67.0556,2800.0
2020-02-06 12:15:00,80.38,80.38,80.31,80.33,5850.0,67.0556,67.0556,66.9972,67.0139,5850.0
2020-02-06 12:20:00,80.33,80.38,80.32,80.38,2890.0,67.0139,67.0556,67.0055,67.0556,2890.0
2020-02-06 12:25:00,80.38,80.39,80.36,80.38,11898.0,67.0556,67.0639,67.0389,67.0556,11898.0
2020-02-06 12:30:00,80.38,80.39,80.35,80.38,13154.0,67.0556,67.0639,67.0306,67.0556,13154.0
2020-02-06 12:35:00,80.36,80.39,80.36,80.38,34466.0,67.0389,67.0639,67.0389,67.0556,34466.0
2020-02-06 12:40:00,80.38,80.39,80.36,80.38,13142.0,67.0556,67.0639,67.0389,67.0556,13142.0
2020-02-06 12:45:00,80.38,80.41,80.38,80.4,69996.0,67.0556,67.0806,67.0556,67.0723,69996.0
2020-02-06 12:50:00,80.41,80.54,80.39,80.54,37386.0,67.0806,67.1891,67.0639,67.1891,37386.0
2020-02-06 12:55:00,80.54,80.61,80.53,80.58,9842.0,67.1891,67.2475,67.1807,67.2225,9842.0
2020-02-06 13:00:00,80.58,80.62,80.57,80.61,5384.0,67.2225,67.2558,67.2141,67.2475,5384.0
2020-02-06 13:05:00,80.61,80.61,80.56,80.58,5652.0,67.2475,67.2475,67.2058,67.2225,5652.0
2020-02-06 13:10:00,80.57,80.57,80.49,80.49,41736.0,67.2141,67.2141,67.1474,67.1474,41736.0
2020-02-06 13:15:00,80.48,80.51,80.44,80.47,7216.0,67.139,67.1641,67.1057,67.1307,7216.0
2020-02-06 13:20:00,80.47,80.48,80.47,80.48,1194.0,67.1307,67.139,67.1307,67.139,1194.0
2020-02-06 13:25:00,80.45,80.46,80.33,80.36,5766.0,67.114,67.1223,67.0139,67.0389,5766.0
2020-02-06 13:30:00,80.38,80.38,80.33,80.33,12266.0,67.0556,67.0556,67.0139,67.0139,12266.0
2020-02-06 13:35:00,80.33,80.33,80.22,80.24,18456.0,67.0139,67.0139,66.9221,66.9388,18456.0
2020-02-06 13:40:00,80.27,80.3,80.26,80.26,10546.0,66.9638,66.9889,66.9555,66.9555,10546.0
2020-02-06 13:45:00,80.28,80.35,80.28,80.35,3966.0,66.9722,67.0306,66.9722,67.0306,3966.0
2020-02-06 13:50:00,80.34,80.37,80.33,80.36,8066.0,67.0222,67.0473,67.0139,67.0389,8066.0
2020-02-06 13:55:00,80.39,80.44,80.38,80.42,2600.0,67.0639,67.1057,67.0556,67.089,2600.0
2020-02-06 14:00:00,80.41,80.44,80.36,80.41,6536.0,67.0806,67.1057,67.0389,67.0806,6536.0
2020-02-06 14:05:00,80.39,80.41,80.39,80.41,2824.0,67.0639,67.0806,67.0639,67.0806,2824.0
2020-02-06 14:10:00,80.41,80.5,80.41,80.5,5148.0,67.0806,67.1557,67.0806,67.1557,5148.0
2020-02-06 14:15:00,80.5,80.5,80.46,80.46,4262.0,67.1557,67.1557,67.1223,67.1223,4262.0
2020-02-06 14:20:00,80.46,80.47,80.42,80.44,6000.0,67.1223,67.1307,67.089,67.1057,6000.0
2020-02-06 14:25:00,80.43,80.49,80.42,80.49,6458.0,67.0973,67.1474,67.089,67.1474,6458.0
2020-02-06 14:30:00,80.5,80.52,80.48,80.49,3600.0,67.1557,67.1724,67.139,67.1474,3600.0
2020-02-06 14:35:00,80.5,80.52,80.47,80.52,8830.0,67.1557,67.1724,67.1307,67.1724,8830.0
2020-02-06 14:40:00,80.53,80.54,80.48,80.51,5318.0,67.1807,67.1891,67.139,67.1641,5318.0
2020-02-06 14:45:00,80.52,80.58,80.52,80.56,5200.0,67.1724,67.2225,67.1724,67.2058,5200.0
2020-02-06 14:50:00,80.56,80.56,80.5,80.51,8252.0,67.2058,67.2058,67.1557,67.1641,8252.0
2020-02-06 14:55:00,80.5,80.51,80.45,80.5,10956.0,67.1557,67.1641,67.114,67.1557,10956.0
2020-02-06 15:00:00,80.47,80.48,80.46,80.46,3616.0,67.1307,67.139,67.1223,67.1223,3616.0
2020-02-06 15:05:00,80.46,80.46,80.39,80.42,5500.0,67.1223,67.1223,67.0639,67.089,5500.0
2020-02-06 15:10:00,80.42,80.42,80.34,80.34,6580.0,67.089,67.089,67.0222,67.0222,6580.0
2020-02-06 15:15:00,80.34,80.35,80.26,80.29,13776.0,67.0222,67.0306,66.9555,66.9805,13776.0
2020-02-06 15:20:00,80.28,80.28,80.24,80.25,11730.0,66.9722,66.9722,66.9388,66.9472,11730.0
2020-02-06 15:25:00,80.25,80.26,80.21,80.23,17998.0,66.9472,66.9555,66.9138,66.9305,17998.0
2020-02-06 15:30:00,80.23,80.24,80.18,80.22,22708.0,66.9305,66.9388,66.8888,66.9221,22708.0
2020-02-06 15:35:00,80.22,80.24,80.2,80.22,23508.0,66.9221,66.9388,66.9054,66.9221,23508.0
2020-02-06 15:40:00,80.21,80.23,80.19,80.2,23240.0,66.9138,66.9305,66.8971,66.9054,23240.0
2020-02-06 15:45:00,80.2,80.23,80.19,80.19,31862.0,66.9054,66.9305,66.8971,66.8971,31862.0
2020-02-06 15:50:00,80.2,80.25,80.07,80.23,78182.0,66.9054,66.9472,66.797,66.9305,78182.0
2020-02-06 15:55:00,80.23,80.28,80.17,80.25,128416.0,66.9305,66.9722,66.8804,66.9472,128416.0
2020-02-07 09:30:00,80.33,80.54,79.78,79.96,29214.0,67.0139,67.1891,66.5551,66.7052,29214.0
2020-02-07 09:35:00,79.96,80.14,79.7,79.88,13288.0,66.7052,66.8554,66.4883,66.6385,13288.0
2020-02-07 09:40:00,79.91,79.91,79.64,79.64,15196.0,66.6635,66.6635,66.4383,66.4383,15196.0
2020-02-07 09:45:00,79.67,79.78,79.57,79.78,28390.0,66.4633,66.5551,66.3799,66.5551,28390.0
2020-02-07 09:50:00,79.76,79.76,79.6,79.64,24952.0,66.5384,66.5384,66.4049,66.4383,24952.0
2020-02-07 09:55:00,79.63,79.69,79.59,79.61,14190.0,66.4299,66.48,66.3966,66.4132,14190.0
2020-02-07 10:00:00,79.58,79.72,79.58,79.68,24470.0,66.3882,66.505,66.3882,66.4716,24470.0
2020-02-07 10:05:00,79.66,79.71,79.62,79.66,17782.0,66.455,66.4967,66.4216,66.455,17782.0
2020-02-07 10:10:00,79.66,79.69,79.6,79.67,11604.0,66.455,66.48,66.4049,66.4633,11604.0
2020-02-07 10:15:00,79.68,79.69,79.58,79.6,21120.0,66.4716,66.48,66.3882,66.4049,21120.0
2020-02-07 10:20:00,79.58,79.64,79.58,79.61,13436.0,66.3882,66.4383,66.3882,66.4132,13436.0
2020-02-07 10:25:00,79.61,79.71,79.57,79.71,14934.0,66.4132,66.4967,66.3799,66.4967,14934.0
2020-02-07 10:30:00,79.73,79.78,79.72,79.74,10796.0,66.5134,66.5551,66.505,66.5217,10796.0
2020-02-07 10:35:00,79.72,79.73,79.63,79.69,14952.0,66.505,66.5134,66.4299,66.48,14952.0
2020-02-07 10:40:00,79.69,79.69,79.63,79.67,9624.0,66.48,66.48,66.4299,66.4633,9624.0
2020-02-07 10:45:00,79.67,79.67,79.49,79.5,23906.0,66.4633,66.4633,66.3131,66.3215,23906.0
2020-02-07 10:50:00,79.47,79.52,79.44,79.44,19780.0,66.2965,66.3382,66.2714,66.2714,19780.0
2020-02-07 10:55:00,79.44,79.47,79.39,79.39,16202.0,66.2714,66.2965,66.2297,66.2297,16202.0
2020-02-07 11:00:00,79.39,79.46,79.39,79.41,5918.0,66.2297,66.2881,66.2297,66.2464,5918.0
2020-02-07 11:05:00,79.39,79.49,79.38,79.44,10680.0,66.2297,66.3131,66.2214,66.2714,10680.0
2020-02-07 11:10:00,79.47,79.5,79.44,79.45,20750.0,66.2965,66.3215,66.2714,66.2798,20750.0
2020-02-07 11:15:00,79.45,79.46,79.39,79.39,4000.0,66.2798,66.2881,66.2297,66.2297,4000.0
2020-02-07 11:20:00,79.41,79.46,79.38,79.38,10612.0,66.2464,66.2881,66.2214,66.2214,10612.0
2020-02-07 11:25:00,79.38,79.39,79.32,79.33,3738.0,66.2214,66.2297,66.1713,66.1797,3738.0
2020-02-07 11:30:00,79.33,79.38,79.31,79.36,10304.0,66.1797,66.2214,66.163,66.2047,10304.0
2020-02-07 11:35:00,79.36,79.44,79.35,79.39,16008.0,66.2047,66.2714,66.1963,66.2297,16008.0
2020-02-07 11:40:00,79.39,79.44,79.38,79.42,8436.0,66.2297,66.2714,66.2214,66.2547,8436.0
2020-02-07 11:45:00,79.42,79.42,79.33,79.35,7208.0,66.2547,66.2547,66.1797,66.1963,7208.0
2020-02-07 11:50:00,79.38,79.48,79.37,79.45,5200.0,66.2214,66.3048,66.213,66.2798,5200.0
2020-02-07 11:55:00,79.47,79.5,79.47,79.5,3520.0,66.2965,66.3215,66.2965,66.3215,3520.0
2020-02-07 12:00:00,79.51,79.58,79.5,79.51,18790.0,66.3298,66.3882,66.3215,66.3298,18790.0
2020-02-07 12:05:00,79.49,79.52,79.47,79.47,6220.0,66.3131,66.3382,66.2965,66.2965,6220.0
2020-02-07 12:10:00,79.46,79.46,79.43,79.43,8620.0,66.2881,66.2881,66.2631,66.2631,8620.0
2020-02-07 12:15:00,79.46,79.54,79.46,79.52,32104.0,66.2881,66.3548,66.2881,66.3382,32104.0
2020-02-07 12:20:00,79.53,79.54,79.49,79.49,18608.0,66.3465,66.3548,66.3131,66.3131,18608.0
2020-02-07 12:25:00,79.47,79.51,79.45,79.5,8040.0,66.2965,66.3298,66.2798,66.3215,8040.0
2020-02-07 12:30:00,79.5,79.52,79.45,79.45,15450.0,66.3215,66.3382,66.2798,66.2798,15450.0
2020-02-07 12:35:00,79.46,79.47,79.36,79.36,51396.0,66.2881,66.2965,66.2047,66.2047,51396.0
2020-02-07 12:40:00,79.36,79.38,79.3,79.31,12400.0,66.2047,66.2214,66.1546,66.163,12400.0
2020-02-07 12:45:00,79.32,79.32,79.23,79.25,71970.0,66.1713,66.1713,66.0962,66.1129,71970.0
2020-02-07 12:50:00,79.26,79.35,79.26,79.35,12022.0,66.1213,66.1963,66.1213,66.1963,12022.0
2020-02-07 12:55:00,79.36,79.46,79.36,79.46,7400.0,66.2047,66.2881,66.2047,66.2881,7400.0
2020-02-07 13:00:00,79.46,79.5,79.44,79.45,12564.0,66.2881,66.3215,66.2714,66.2798,12564.0
2020-02-07 13:05:00,79.45,79.47,79.44,79.45,7896.0,66.2798,66.2965,66.2714,66.2798,7896.0
2020-02-07 13:10:00,79.44,79.47,79.42,79.44,14090.0,66.2714,66.2965,66.2547,66.2714,14090.0
2020-02-07 13:15:00,79.45,79.47,79.45,79.46,7776.0,66.2798,66.2965,66.2798,66.2881,7776.0
2020-02-07 13:20:00,79.45,79.46,79.42,79.42,8758.0,66.2798,66.2881,66.2547,66.2547,8758.0
2020-02-07 13:25:00,79.43,79.46,79.43,79.46,5210.0,66.2631,66.2881,66.2631,66.2881,5210.0
2020-02-07 13:30:00,79.46,79.48,79.42,79.44,10736.0,66.2881,66.3048,66.2547,66.2714,10736.0
2020-02-07 13:35:00,79.46,79.46,79.39,79.42,4748.0,66.2881,66.2881,66.2297,66.2547,4748.0
2020-02-07 13:40:00,79.42,79.45,79.42,79.44,7194.0,66.2547,66.2798,66.2547,66.2714,7194.0
2020-02-07 13:45:00,79.44,79.45,79.39,79.39,147408.0,66.2714,66.2798,66.2297,66.2297,147408.0
2020-02-07 13:50:00,79.41,79.47,79.4,79.45,5000.0,66.2464,66.2965,66.2381,66.2798,5000.0
2020-02-07 13:55:00,79.44,79.44,79.39,79.41,14450.0,66.2714,66.2714,66.2297,66.2464,14450.0
2020-02-07 14:00:00,79.4,79.45,79.36,79.4,23892.0,66.2381,66.2798,66.2047,66.2381,23892.0
2020-02-07 14:05:00,79.42,79.44,79.36,79.36,11148.0,66.2547,66.2714,66.2047,66.2047,11148.0
2020-02-07 14:10:00,79.37,79.39,79.35,79.36,11276.0,66.213,66.2297,66.1963,66.2047,11276.0
2020-02-07 14:15:00,79.37,79.39,79.35,79.38,8078.0,66.213,66.2297,66.1963,66.2214,8078.0
2020-02-07 14:20:00,79.38,79.41,79.31,79.41,16364.0,66.2214,66.2464,66.163,66.2464,16364.0
2020-02-07 14:25:00,79.41,79.45,79.36,79.45,8658.0,66.2464,66.2798,66.2047,66.2798,8658.0
2020-02-07 14:30:00,79.45,79.47,79.42,79.45,4450.0,66.2798,66.2965,66.2547,66.2798,4450.0
2020-02-07 14:35:00,79.45,79.51,79.45,79.49,5636.0,66.2798,66.3298,66.2798,66.3131,5636.0
2020-02-07 14:40:00,79.5,79.57,79.46,79.55,6642.0,66.3215,66.3799,66.2881,66.3632,6642.0
2020-02-07 14:45:00,79.56,79.56,79.51,79.54,5220.0,66.3715,66.3715,66.3298,66.3548,5220.0
2020-02-07 14:50:00,79.54,79.55,79.49,79.5,6914.0,66.3548,66.3632,66.3131,66.3215,6914.0
2020-02-07 14:55:00,79.49,79.54,79.46,79.51,5238.0,66.3131,66.3548,66.2881,66.3298,5238.0
2020-02-07 15:00:00,79.52,79.52,79.49,79.51,7852.0,66.3382,66.3382,66.3131,66.3298,7852.0
2020-02-07 15:05:00,79.5,79.55,79.48,79.52,6206.0,66.3215,66.3632,66.3048,66.3382,6206.0
2020-02-07 15:10:00,79.53,79.58,79.5,79.57,67070.0,66.3465,66.3882,66.3215,66.3799,67070.0
2020-02-07 15:15:00,79.56,79.58,79.49,79.53,12392.0,66.3715,66.3882,66.3131,66.3465,12392.0
2020-02-07 15:20:00,79.51,79.53,79.42,79.44,13608.0,66.3298,66.3465,66.2547,66.2714,13608.0
2020-02-07 15:25:00,79.45,79.46,79.38,79.39,14288.0,66.2798,66.2881,66.2214,66.2297,14288.0
2020-02-07 15:30:00,79.41,79.45,79.39,79.44,34106.0,66.2464,66.2798,66.2297,66.2714,34106.0
2020-02-07 15:35:00,79.42,79.5,79.39,79.47,16766.0,66.2547,66.3215,66.2297,66.2965,16766.0
2020-02-07 15:40:00,79.46,79.51,79.42,79.46,21508.0,66.2881,66.3298,66.2547,66.2881,21508.0
2020-02-07 15:45:00,79.45,79.47,79.38,79.45,35584.0,66.2798,66.2965,66.2214,66.2798,35584.0
2020-02-07 15:50:00,79.46,79.48,79.19,79.23,78550.0,66.2881,66.3048,66.0629,66.0962,78550.0
2020-02-07 15:55:00,79.23,79.35,79.18,79.3,175590.0,66.0962,66.1963,66.0545,66.1546,175590.0
2020-02-10 09:30:00,79.35,79.63,79.31,79.44,23080.0,66.1963,66.4299,66.163,66.2714,23080.0
2020-02-10 09:35:00,79.47,79.5,79.23,79.34,7164.0,66.2965,66.3215,66.0962,66.188,7164.0
2020-02-10 09:40:00,79.42,79.42,79.25,79.34,3872.0,66.2547,66.2547,66.1129,66.188,3872.0
2020-02-10 09:45:00,79.32,79.32,79.11,79.14,7434.0,66.1713,66.1713,65.9961,66.0212,7434.0
2020-02-10 09:50:00,79.13,79.13,79.05,79.07,7500.0,66.0128,66.0128,65.9461,65.9628,7500.0
2020-02-10 09:55:00,79.11,79.17,79.06,79.14,18400.0,65.9961,66.0462,65.9544,66.0212,18400.0
2020-02-10 10:00:00,79.15,79.28,79.13,79.27,7908.0,66.0295,66.1379,66.0128,66.1296,7908.0
2020-02-10 10:05:00,79.26,79.31,79.19,79.21,19408.0,66.1213,66.163,66.0629,66.0796,19408.0
2020-02-10 10:10:00,79.22,79.22,79.17,79.17,14012.0,66.0879,66.0879,66.0462,66.0462,14012.0
2020-02-10 10:15:00,79.17,79.2,79.1,79.1,10398.0,66.0462,66.0712,65.9878,65.9878,10398.0
2020-02-10 10:20:00,79.14,79.22,79.12,79.19,5882.0,66.0212,66.0879,66.0045,66.0629,5882.0
2020-02-10 10:25:00,79.24,79.25,79.14,79.18,26000.0,66.1046,66.1129,66.0212,66.0545,26000.0
2020-02-10 10:30:00,79.19,79.19,79.1,79.11,14672.0,66.0629,66.0629,65.9878,65.9961,14672.0
2020-02-10 10:35:00,79.11,79.15,79.07,79.14,8218.0,65.9961,66.0295,65.9628,66.0212,8218.0
2020-02-10 10:40:00,79.14,79.17,79.11,79.14,5446.0,66.0212,66.0462,65.9961,66.0212,5446.0
2020-02-10 10:45:00,79.17,79.17,79.1,79.16,11192.0,66.0462,66.0462,65.9878,66.0378,11192.0
2020-02-10 10:50:00,79.16,79.17,79.13,79.16,25586.0,66.0378,66.0462,66.0128,66.0378,25586.0
2020-02-10 10:55:00,79.17,79.21,79.11,79.17,29614.0,66.0462,66.0796,65.9961,66.0462,29614.0
2020-02-10 11:00:00,79.17,79.18,79.12,79.17,7530.0,66.0462,66.0545,66.0045,66.0462,7530.0
2020-02-10 11:05:00,79.17,79.19,79.11,79.17,15000.0,66.0462,66.0629,65.9961,66.0462,15000.0
2020-02-10 11:10:00,79.17,79.19,79.11,79.16,30124.0,66.0462,66.0629,65.9961,66.0378,30124.0
2020-02-10 11:15:00,79.19,79.27,79.17,79.18,22604.0,66.0629,66.1296,66.0462,66.0545,22604.0
2020-02-10 11:20:00,79.19,79.24,79.16,79.17,15560.0,66.0629,66.1046,66.0378,66.0462,15560.0
2020-02-10 11:25:00,79.17,79.2,79.14,79.14,7292.0,66.0462,66.0712,66.0212,66.0212,7292.0
2020-02-10 11:30:00,79.13,79.19,79.11,79.19,29238.0,66.0128,66.0629,65.9961,66.0629,29238.0
2020-02-10 11:35:00,79.17,79.19,79.14,79.14,11636.0,66.0462,66.0629,66.0212,66.0212,11636.0
2020-02-10 11:40:00,79.13,79.15,79.1,79.11,10930.0,66.0128,66.0295,65.9878,65.9961,10930.0
2020-02-10 11:45:00,79.11,79.15,79.1,79.11,5232.0,65.9961,66.0295,65.9878,65.9961,5232.0
2020-02-10 11:50:00,79.11,79.11,79.05,79.05,7592.0,65.9961,65.9961,65.9461,65.9461,7592.0
2020-02-10 11:55:00,79.05,79.07,79.01,79.05,10168.0,65.9461,65.9628,65.9127,65.9461,10168.0
2020-02-10 12:00:00,79.06,79.11,79.05,79.06,8912.0,65.9544,65.9961,65.9461,65.9544,8912.0
2020-02-10 12:05:00,79.08,79.13,79.07,79.13,2280.0,65.9711,66.0128,65.9628,66.0128,2280.0
2020-02-10 12:10:00,79.13,79.13,79.1,79.12,5682.0,66.0128,66.0128,65.9878,66.0045,5682.0
2020-02-10 12:15:00,79.11,79.17,79.1,79.14,9702.0,65.9961,66.0462,65.9878,66.0212,9702.0
2020-02-10 12:20:00,79.14,79.14,79.1,79.11,5020.0,66.0212,66.0212,65.9878,65.9961,5020.0
2020-02-10 12:25:00,79.1,79.11,79.08,79.1,3200.0,65.9878,65.9961,65.9711,65.9878,3200.0
2020-02-10 12:30:00,79.11,79.13,79.09,79.11,4658.0,65.9961,66.0128,65.9794,65.9961,4658.0
2020-02-10 12:35:00,79.1,79.11,79.05,79.08,5800.0,65.9878,65.9961,65.9461,65.9711,5800.0
2020-02-10 12:40:00,79.07,79.07,79.05,79.05,6524.0,65.9628,65.9628,65.9461,65.9461,6524.0
2020-02-10 12:45:00,79.05,79.08,79.05,79.05,3434.0,65.9461,65.9711,65.9461,65.9461,3434.0
2020-02-10 12:50:00,79.05,79.06,79.01,79.05,8450.0,65.9461,65.9544,65.9127,65.9461,8450.0
2020-02-10 12:55:00,79.07,79.07,78.99,79.01,5202.0,65.9628,65.9628,65.896,65.9127,5202.0
2020-02-10 13:00:00,79.01,79.02,78.95,78.95,5846.0,65.9127,65.921,65.8627,65.8627,5846.0
2020-02-10 13:05:00,78.98,78.98,78.92,78.92,3298.0,65.8877,65.8877,65.8376,65.8376,3298.0
2020-02-10 13:10:00,78.94,78.98,78.92,78.94,15420.0,65.8543,65.8877,65.8376,65.8543,15420.0
2020-02-10 13:15:00,78.94,78.95,78.89,78.89,8800.0,65.8543,65.8627,65.8126,65.8126,8800.0
2020-02-10 13:20:00,78.91,78.99,78.91,78.92,8938.0,65.8293,65.896,65.8293,65.8376,8938.0
2020-02-10 13:25:00,78.92,78.95,78.9,78.92,3612.0,65.8376,65.8627,65.8209,65.8376,3612.0
2020-02-10 13:30:00,78.92,78.92,78.88,78.89,5070.0,65.8376,65.8376,65.8043,65.8126,5070.0
2020-02-10 13:35:00,78.89,78.89,78.84,78.86,14820.0,65.8126,65.8126,65.7709,65.7876,14820.0
2020-02-10 13:40:00,78.85,78.88,78.84,78.88,5316.0,65.7792,65.8043,65.7709,65.8043,5316.0
2020-02-10 13:45:00,78.89,78.9,78.88,78.89,5514.0,65.8126,65.8209,65.8043,65.8126,5514.0
2020-02-10 13:50:00,78.87,78.9,78.86,78.88,6182.0,65.7959,65.8209,65.7876,65.8043,6182.0
2020-02-10 13:55:00,78.88,78.9,78.86,78.86,7364.0,65.8043,65.8209,65.7876,65.7876,7364.0
2020-02-10 14:00:00,78.87,78.88,78.84,78.86,6258.0,65.7959,65.8043,65.7709,65.7876,6258.0
2020-02-10 14:05:00,78.88,78.88,78.83,78.83,7634.0,65.8043,65.8043,65.7625,65.7625,7634.0
2020-02-10 14:10:00,78.85,78.86,78.84,78.84,2506.0,65.7792,65.7876,65.7709,65.7709,2506.0
2020-02-10 14:15:00,78.85,78.88,78.85,78.86,6986.0,65.7792,65.8043,65.7792,65.7876,6986.0
2020-02-10 14:20:00,78.87,78.87,78.83,78.83,9684.0,65.7959,65.7959,65.7625,65.7625,9684.0
2020-02-10 14:25:00,78.85,78.88,78.83,78.88,6362.0,65.7792,65.8043,65.7625,65.8043,6362.0
2020-02-10 14:30:00,78.86,78.86,78.8,78.82,9936.0,65.7876,65.7876,65.7375,65.7542,9936.0
2020-02-10 14:35:00,78.83,78.83,78.81,78.83,2000.0,65.7625,65.7625,65.7459,65.7625,2000.0
2020-02-10 14:40:00,78.83,78.83,78.8,78.83,6842.0,65.7625,65.7625,65.7375,65.7625,6842.0
2020-02-10 14:45:00,78.83,78.85,78.82,78.85,16770.0,65.7625,65.7792,65.7542,65.7792,16770.0
2020-02-10 14:50:00,78.84,78.96,78.84,78.95,8838.0,65.7709,65.871,65.7709,65.8627,8838.0
2020-02-10 14:55:00,78.95,79.01,78.95,79.01,5850.0,65.8627,65.9127,65.8627,65.9127,5850.0
2020-02-10 15:00:00,79.04,79.04,78.99,79.0,7006.0,65.9377,65.9377,65.896,65.9044,7006.0
2020-02-10 15:05:00,78.98,79.02,78.97,79.0,8246.0,65.8877,65.921,65.8793,65.9044,8246.0
2020-02-10 15:10:00,78.99,79.03,78.99,79.0,11176.0,65.896,65.9294,65.896,65.9044,11176.0
2020-02-10 15:15:00,79.0,79.0,78.97,78.98,9844.0,65.9044,65.9044,65.8793,65.8877,9844.0
2020-02-10 15:20:00,78.98,79.02,78.92,78.94,22008.0,65.8877,65.921,65.8376,65.8543,22008.0
2020-02-10 15:25:00,78.95,79.03,78.95,79.0,11006.0,65.8627,65.9294,65.8627,65.9044,11006.0
2020-02-10 15:30:00,78.99,79.0,78.97,78.97,13702.0,65.896,65.9044,65.8793,65.8793,13702.0
2020-02-10 15:35:00,78.99,78.99,78.96,78.98,33542.0,65.896,65.896,65.871,65.8877,33542.0
2020-02-10 15:40:00,78.98,78.99,78.96,78.97,28640.0,65.8877,65.896,65.871,65.8793,28640.0
2020-02-10 15:45:00,78.97,78.97,78.92,78.92,53646.0,65.8793,65.8793,65.8376,65.8376,53646.0
2020-02-10 15:50:00,78.92,78.96,78.9,78.93,77900.0,65.8376,65.871,65.8209,65.846,77900.0
2020-02-10 15:55:00,78.92,79.01,78.85,79.0,121734.0,65.8376,65.9127,65.7792,65.9044,121734.0
2020-02-11 09:30:00,79.27,79.61,79.26,79.55,24020.0,66.1296,66.4132,66.1213,66.3632,24020.0
2020-02-11 09:35:00,79.72,79.76,79.55,79.76,10346.0,66.505,66.5384,66.3632,66.5384,10346.0
2020-02-11 09:40:00,79.69,79.79,79.66,79.77,16914.0,66.48,66.5634,66.455,66.5467,16914.0
2020-02-11 09:45:00,79.73,79.73,79.49,79.53,8932.0,66.5134,66.5134,66.3131,66.3465,8932.0
2020-02-11 09:50:00,79.55,79.57,79.45,79.51,11386.0,66.3632,66.3799,66.2798,66.3298,11386.0
2020-02-11 09:55:00,79.52,79.52,79.44,79.5,3440.0,66.3382,66.3382,66.2714,66.3215,3440.0
2020-02-11 10:00:00,79.5,79.51,79.33,79.33,10662.0,66.3215,66.3298,66.1797,66.1797,10662.0
2020-02-11 10:05:00,79.43,79.49,79.36,79.45,14372.0,66.2631,66.3131,66.2047,66.2798,14372.0
2020-02-11 10:10:00,79.44,79.5,79.44,79.5,16152.0,66.2714,66.3215,66.2714,66.3215,16152.0
2020-02-11 10:15:00,79.49,79.58,79.49,79.49,10120.0,66.3131,66.3882,66.3131,66.3131,10120.0
2020-02-11 10:20:00,79.51,79.55,79.47,79.54,2676.0,66.3298,66.3632,66.2965,66.3548,2676.0
2020-02-11 10:25:00,79.54,79.55,79.42,79.42,3110.0,66.3548,66.3632,66.2547,66.2547,3110.0
2020-02-11 10:30:00,79.41,79.41,79.35,79.37,2686.0,66.2464,66.2464,66.1963,66.213,2686.0
2020-02-11 10:35:00,79.46,79.46,79.32,79.32,3656.0,66.2881,66.2881,66.1713,66.1713,3656.0
2020-02-11 10:40:00,79.36,79.36,79.31,79.35,2200.0,66.2047,66.2047,66.163,66.1963,2200.0
2020-02-11 10:45:00,79.38,79.38,79.28,79.28,2370.0,66.2214,66.2214,66.1379,66.1379,2370.0
2020-02-11 10:50:00,79.25,79.25,79.25,79.25,200.0,66.1129,66.1129,66.1129,66.1129,200.0
2020-02-11 10:55:00,79.22,79.26,79.17,79.23,4252.0,66.0879,66.1213,66.0462,66.0962,4252.0
2020-02-11 11:00:00,79.23,79.25,79.22,79.22,2034.0,66.0962,66.1129,66.0879,66.0879,2034.0
2020-02-11 11:05:00,79.22,79.28,79.2,79.22,8542.0,66.0879,66.1379,66.0712,66.0879,8542.0
2020-02-11 11:10:00,79.27,79.27,79.23,79.23,3200.0,66.1296,66.1296,66.0962,66.0962,3200.0
2020-02-11 11:15:00,79.28,79.31,79.25,79.26,11954.0,66.1379,66.163,66.1129,66.1213,11954.0
2020-02-11 11:20:00,79.28,79.3,79.27,79.3,1600.0,66.1379,66.1546,66.1296,66.1546,1600.0
2020-02-11 11:25:00,79.31,79.31,79.24,79.26,2410.0,66.163,66.163,66.1046,66.1213,2410.0
2020-02-11 11:30:00,79.27,79.33,79.24,79.31,8802.0,66.1296,66.1797,66.1046,66.163,8802.0
2020-02-11 11:35:00,79.34,79.37,79.31,79.32,7320.0,66.188,66.213,66.163,66.1713,7320.0
2020-02-11 11:40:00,79.33,79.36,79.3,79.35,6636.0,66.1797,66.2047,66.1546,66.1963,6636.0
2020-02-11 11:45:00,79.34,79.39,79.34,79.39,1800.0,66.188,66.2297,66.188,66.2297,1800.0
2020-02-11 11:50:00,79.37,79.39,79.36,79.39,1642.0,66.213,66.2297,66.2047,66.2297,1642.0
2020-02-11 11:55:00,79.35,79.42,79.35,79.39,3556.0,66.1963,66.2547,66.1963,66.2297,3556.0
2020-02-11 12:00:00,79.36,79.39,79.35,79.39,6200.0,66.2047,66.2297,66.1963,66.2297,6200.0
2020-02-11 12:05:00,79.38,79.38,79.32,79.32,6750.0,66.2214,66.2214,66.1713,66.1713,6750.0
2020-02-11 12:10:00,79.35,79.36,79.29,79.32,8212.0,66.1963,66.2047,66.1463,66.1713,8212.0
2020-02-11 12:15:00,79.32,79.36,79.32,79.36,2498.0,66.1713,66.2047,66.1713,66.2047,2498.0
2020-02-11 12:20:00,79.35,79.35,79.29,79.31,2952.0,66.1963,66.1963,66.1463,66.163,2952.0
2020-02-11 12:25:00,79.3,79.32,79.27,79.3,4436.0,66.1546,66.1713,66.1296,66.1546,4436.0
2020-02-11 12:30:00,79.3,79.31,79.26,79.26,3830.0,66.1546,66.163,66.1213,66.1213,3830.0
2020-02-11 12:35:00,79.26,79.28,79.2,79.24,8056.0,66.1213,66.1379,66.0712,66.1046,8056.0
2020-02-11 12:40:00,79.24,79.27,79.22,79.27,4612.0,66.1046,66.1296,66.0879,66.1296,4612.0
2020-02-11 12:45:00,79.27,79.27,79.22,79.23,4616.0,66.1296,66.1296,66.0879,66.0962,4616.0
2020-02-11 12:50:00,79.25,79.28,79.25,79.25,4720.0,66.1129,66.1379,66.1129,66.1129,4720.0
2020-02-11 12:55:00,79.25,79.28,79.23,79.28,1904.0,66.1129,66.1379,66.0962,66.1379,1904.0
2020-02-11 13:00:00,79.25,79.31,79.25,79.31,4750.0,66.1129,66.163,66.1129,66.163,4750.0
2020-02-11 13:05:00,79.29,79.29,79.26,79.26,2752.0,66.1463,66.1463,66.1213,66.1213,2752.0
2020-02-11 13:10:00,79.26,79.27,79.22,79.23,5016.0,66.1213,66.1296,66.0879,66.0962,5016.0
2020-02-11 13:15:00,79.23,79.26,79.21,79.23,3332.0,66.0962,66.1213,66.0796,66.0962,3332.0
2020-02-11 13:20:00,79.23,79.25,79.21,79.21,3972.0,66.0962,66.1129,66.0796,66.0796,3972.0
2020-02-11 13:25:00,79.2,79.24,79.17,79.18,4824.0,66.0712,66.1046,66.0462,66.0545,4824.0
2020-02-11 13:30:00,79.17,79.2,79.16,79.17,1844.0,66.0462,66.0712,66.0378,66.0462,1844.0
2020-02-11 13:35:00,79.19,79.26,79.17,79.23,5626.0,66.0629,66.1213,66.0462,66.0962,5626.0
2020-02-11 13:40:00,79.23,79.25,79.17,79.17,7540.0,66.0962,66.1129,66.0462,66.0462,7540.0
2020-02-11 13:45:00,79.18,79.2,79.16,79.16,2924.0,66.0545,66.0712,66.0378,66.0378,2924.0
2020-02-11 13:50:00,79.17,79.2,79.17,79.17,2224.0,66.0462,66.0712,66.0462,66.0462,2224.0
2020-02-11 13:55:00,79.21,79.27,79.21,79.25,7116.0,66.0796,66.1296,66.0796,66.1129,7116.0
2020-02-11 14:00:00,79.26,79.33,79.24,79.33,6920.0,66.1213,66.1797,66.1046,66.1797,6920.0
2020-02-11 14:05:00,79.32,79.33,79.27,79.33,6200.0,66.1713,66.1797,66.1296,66.1797,6200.0
2020-02-11 14:10:00,79.34,79.35,79.31,79.31,6976.0,66.188,66.1963,66.163,66.163,6976.0
2020-02-11 14:15:00,79.33,79.33,79.26,79.28,5506.0,66.1797,66.1797,66.1213,66.1379,5506.0
2020-02-11 14:20:00,79.25,79.26,79.21,79.21,6844.0,66.1129,66.1213,66.0796,66.0796,6844.0
2020-02-11 14:25:00,79.23,79.26,79.2,79.2,6052.0,66.0962,66.1213,66.0712,66.0712,6052.0
2020-02-11 14:30:00,79.21,79.24,79.2,79.23,5650.0,66.0796,66.1046,66.0712,66.0962,5650.0
2020-02-11 14:35:00,79.24,79.24,79.17,79.17,4660.0,66.1046,66.1046,66.0462,66.0462,4660.0
2020-02-11 14:40:00,79.16,79.17,79.11,79.11,10344.0,66.0378,66.0462,65.9961,65.9961,10344.0
2020-02-11 14:45:00,79.11,79.16,79.11,79.14,6070.0,65.9961,66.0378,65.9961,66.0212,6070.0
2020-02-11 14:50:00,79.13,79.13,79.08,79.11,10710.0,66.0128,66.0128,65.9711,65.9961,10710.0
2020-02-11 14:55:00,79.11,79.16,79.11,79.11,5088.0,65.9961,66.0378,65.9961,65.9961,5088.0
2020-02-11 15:00:00,79.1,79.12,79.06,79.07,16356.0,65.9878,66.0045,65.9544,65.9628,16356.0
2020-02-11 15:05:00,79.08,79.14,79.08,79.11,9776.0,65.9711,66.0212,65.9711,65.9961,9776.0
2020-02-11 15:10:00,79.13,79.14,79.11,79.13,6090.0,66.0128,66.0212,65.9961,66.0128,6090.0
2020-02-11 15:15:00,79.14,79.16,79.11,79.13,11612.0,66.0212,66.0378,65.9961,66.0128,11612.0
2020-02-11 15:20:00,79.14,79.16,79.13,79.14,4798.0,66.0212,66.0378,66.0128,66.0212,4798.0
2020-02-11 15:25:00,79.14,79.24,79.14,79.24,8426.0,66.0212,66.1046,66.0212,66.1046,8426.0
2020-02-11 15:30:00,79.24,79.33,79.24,79.32,10326.0,66.1046,66.1797,66.1046,66.1713,10326.0
2020-02-11 15:35:00,79.33,79.37,79.31,79.37,18424.0,66.1797,66.213,66.163,66.213,18424.0
2020-02-11 15:40:00,79.37,79.4,79.32,79.33,14080.0,66.213,66.2381,66.1713,66.1797,14080.0
2020-02-11 15:45:00,79.35,79.36,79.26,79.27,17228.0,66.1963,66.2047,66.1213,66.1296,17228.0
2020-02-11 15:50:00,79.3,79.3,79.2,79.2,46444.0,66.1546,66.1546,66.0712,66.0712,46444.0
2020-02-11 15:55:00,79.19,79.28,79.11,79.28,116056.0,66.0629,66.1379,65.9961,66.1379,116056.0
2020-02-12 09:30:00,78.96,79.0,78.79,78.94,43156.0,65.871,65.9044,65.7292,65.8543,43156.0
2020-02-12 09:35:00,78.92,79.19,78.91,79.14,10000.0,65.8376,66.0629,65.8293,66.0212,10000.0
2020-02-12 09:40:00,79.14,79.26,79.06,79.26,10262.0,66.0212,66.1213,65.9544,66.1213,10262.0
2020-02-12 09:45:00,79.3,79.44,79.25,79.31,9948.0,66.1546,66.2714,66.1129,66.163,9948.0
2020-02-12 09:50:00,79.33,79.36,79.14,79.23,9806.0,66.1797,66.2047,66.0212,66.0962,9806.0
2020-02-12 09:55:00,79.16,79.23,79.13,79.13,6754.0,66.0378,66.0962,66.0128,66.0128,6754.0
2020-02-12 10:00:00,79.17,79.17,79.05,79.05,12022.0,66.0462,66.0462,65.9461,65.9461,12022.0
2020-02-12 10:05:00,79.05,79.13,79.05,79.09,6208.0,65.9461,66.0128,65.9461,65.9794,6208.0
2020-02-12 10:10:00,79.12,79.14,79.1,79.1,3818.0,66.0045,66.0212,65.9878,65.9878,3818.0
2020-02-12 10:15:00,79.14,79.14,78.96,78.96,14098.0,66.0212,66.0212,65.871,65.871,14098.0
2020-02-12 10:20:00,79.0,79.02,78.92,79.02,8490.0,65.9044,65.921,65.8376,65.921,8490.0
2020-02-12 10:25:00,79.03,79.1,79.03,79.03,8584.0,65.9294,65.9878,65.9294,65.9294,8584.0
2020-02-12 10:30:00,78.98,79.03,78.94,79.02,6692.0,65.8877,65.9294,65.8543,65.921,6692.0
2020-02-12 10:35:00,79.01,79.07,78.97,79.07,3518.0,65.9127,65.9628,65.8793,65.9628,3518.0
2020-02-12 10:40:00,79.01,79.12,79.0,79.11,14098.0,65.9127,66.0045,65.9044,65.9961,14098.0
2020-02-12 10:45:00,79.14,79.39,79.14,79.36,13974.0,66.0212,66.2297,66.0212,66.2047,13974.0
2020-02-12 10:50:00,79.35,79.39,79.32,79.38,7306.0,66.1963,66.2297,66.1713,66.2214,7306.0
2020-02-12 10:55:00,79.41,79.41,79.36,79.41,3440.0,66.2464,66.2464,66.2047,66.2464,3440.0
2020-02-12 11:00:00,79.36,79.45,79.36,79.36,4952.0,66.2047,66.2798,66.2047,66.2047,4952.0
2020-02-12 11:05:00,79.42,79.45,79.39,79.4,4758.0,66.2547,66.2798,66.2297,66.2381,4758.0
2020-02-12 11:10:00,79.39,79.39,79.35,79.39,4670.0,66.2297,66.2297,66.1963,66.2297,4670.0
2020-02-12 11:15:00,79.37,79.41,79.33,79.41,3652.0,66.213,66.2464,66.1797,66.2464,3652.0
2020-02-12 11:20:00,79.41,79.51,79.39,79.5,4424.0,66.2464,66.3298,66.2297,66.3215,4424.0
2020-02-12 11:25:00,79.51,79.65,79.5,79.58,6546.0,66.3298,66.4466,66.3215,66.3882,6546.0
2020-02-12 11:30:00,79.58,79.58,79.45,79.46,6250.0,66.3882,66.3882,66.2798,66.2881,6250.0
2020-02-12 11:35:00,79.47,79.49,79.46,79.48,4466.0,66.2965,66.3131,66.2881,66.3048,4466.0
2020-02-12 11:40:00,79.47,79.52,79.47,79.5,9900.0,66.2965,66.3382,66.2965,66.3215,9900.0
2020-02-12 11:45:00,79.5,79.55,79.5,79.51,7940.0,66.3215,66.3632,66.3215,66.3298,7940.0
2020-02-12 11:50:00,79.53,79.56,79.51,79.56,5376.0,66.3465,66.3715,66.3298,66.3715,5376.0
2020-02-12 11:55:00,79.57,79.58,79.53,79.53,2478.0,66.3799,66.3882,66.3465,66.3465,2478.0
2020-02-12 12:00:00,79.5,79.5,79.47,79.48,1744.0,66.3215,66.3215,66.2965,66.3048,1744.0
2020-02-12 12:05:00,79.48,79.48,79.42,79.42,5130.0,66.3048,66.3048,66.2547,66.2547,5130.0
2020-02-12 12:10:00,79.45,79.45,79.41,79.41,1200.0,66.2798,66.2798,66.2464,66.2464,1200.0
2020-02-12 12:15:00,79.41,79.5,79.41,79.5,2004.0,66.2464,66.3215,66.2464,66.3215,2004.0
2020-02-12 12:20:00,79.49,79.52,79.47,79.5,4064.0,66.3131,66.3382,66.2965,66.3215,4064.0
2020-02-12 12:25:00,79.5,79.51,79.5,79.5,3504.0,66.3215,66.3298,66.3215,66.3215,3504.0
2020-02-12 12:30:00,79.49,79.49,79.39,79.39,64400.0,66.3131,66.3131,66.2297,66.2297,64400.0
2020-02-12 12:35:00,79.43,79.48,79.41,79.45,113808.0,66.2631,66.3048,66.2464,66.2798,113808.0
2020-02-12 12:40:00,79.45,79.5,79.42,79.49,5998.0,66.2798,66.3215,66.2547,66.3131,5998.0
2020-02-12 12:45:00,79.55,79.55,79.47,79.48,4218.0,66.3632,66.3632,66.2965,66.3048,4218.0
2020-02-12 12:50:00,79.47,79.47,79.42,79.42,4802.0,66.2965,66.2965,66.2547,66.2547,4802.0
2020-02-12 12:55:00,79.42,79.42,79.39,79.39,3800.0,66.2547,66.2547,66.2297,66.2297,3800.0
2020-02-12 13:00:00,79.38,79.39,79.33,79.39,16156.0,66.2214,66.2297,66.1797,66.2297,16156.0
2020-02-12 13:05:00,79.39,79.45,79.39,79.44,9000.0,66.2297,66.2798,66.2297,66.2714,9000.0
2020-02-12 13:10:00,79.44,79.46,79.42,79.44,17396.0,66.2714,66.2881,66.2547,66.2714,17396.0
2020-02-12 13:15:00,79.42,79.42,79.28,79.28,4396.0,66.2547,66.2547,66.1379,66.1379,4396.0
2020-02-12 13:20:00,79.28,79.34,79.28,79.33,3688.0,66.1379,66.188,66.1379,66.1797,3688.0
2020-02-12 13:25:00,79.32,79.32,79.29,79.3,2500.0,66.1713,66.1713,66.1463,66.1546,2500.0
2020-02-12 13:30:00,79.31,79.33,79.3,79.31,3500.0,66.163,66.1797,66.1546,66.163,3500.0
2020-02-12 13:35:00,79.31,79.31,79.29,79.3,2600.0,66.163,66.163,66.1463,66.1546,2600.0
2020-02-12 13:40:00,79.3,79.31,79.3,79.3,1800.0,66.1546,66.163,66.1546,66.1546,1800.0
2020-02-12 13:45:00,79.3,79.3,79.26,79.26,3472.0,66.1546,66.1546,66.1213,66.1213,3472.0
2020-02-12 13:50:00,79.27,79.3,79.26,79.28,3030.0,66.1296,66.1546,66.1213,66.1379,3030.0
2020-02-12 13:55:00,79.27,79.27,79.24,79.26,3148.0,66.1296,66.1296,66.1046,66.1213,3148.0
2020-02-12 14:00:00,79.26,79.29,79.25,79.26,3858.0,66.1213,66.1463,66.1129,66.1213,3858.0
2020-02-12 14:05:00,79.27,79.32,79.27,79.3,1484.0,66.1296,66.1713,66.1296,66.1546,1484.0
2020-02-12 14:10:00,79.3,79.31,79.29,79.29,2680.0,66.1546,66.163,66.1463,66.1463,2680.0
2020-02-12 14:15:00,79.31,79.35,79.3,79.33,4652.0,66.163,66.1963,66.1546,66.1797,4652.0
2020-02-12 14:20:00,79.35,79.41,79.35,79.38,3076.0,66.1963,66.2464,66.1963,66.2214,3076.0
2020-02-12 14:25:00,79.39,79.42,79.39,79.4,1400.0,66.2297,66.2547,66.2297,66.2381,1400.0
2020-02-12 14:30:00,79.41,79.42,79.41,79.42,2496.0,66.2464,66.2547,66.2464,66.2547,2496.0
2020-02-12 14:35:00,79.42,79.47,79.39,79.4,9582.0,66.2547,66.2965,66.2297,66.2381,9582.0
2020-02-12 14:40:00,79.4,79.4,79.35,79.36,3644.0,66.2381,66.2381,66.1963,66.2047,3644.0
2020-02-12 14:45:00,79.36,79.36,79.34,79.36,5732.0,66.2047,66.2047,66.188,66.2047,5732.0
2020-02-12 14:50:00,79.39,79.49,79.39,79.46,3928.0,66.2297,66.3131,66.2297,66.2881,3928.0
2020-02-12 14:55:00,79.46,79.51,79.46,79.51,65160.0,66.2881,66.3298,66.2881,66.3298,65160.0
2020-02-12 15:00:00,79.51,79.51,79.44,79.5,4912.0,66.3298,66.3298,66.2714,66.3215,4912.0
2020-02-12 15:05:00,79.49,79.49,79.42,79.42,5814.0,66.3131,66.3131,66.2547,66.2547,5814.0
2020-02-12 15:10:00,79.42,79.42,79.36,79.39,9378.0,66.2547,66.2547,66.2047,66.2297,9378.0
2020-02-12 15:15:00,79.4,79.42,79.4,79.41,4996.0,66.2381,66.2547,66.2381,66.2464,4996.0
2020-02-12 15:20:00,79.41,79.42,79.39,79.39,4216.0,66.2464,66.2547,66.2297,66.2297,4216.0
2020-02-12 15:25:00,79.4,79.44,79.39,79.43,6788.0,66.2381,66.2714,66.2297,66.2631,6788.0
2020-02-12 15:30:00,79.44,79.47,79.39,79.41,10672.0,66.2714,66.2965,66.2297,66.2464,10672.0
2020-02-12 15:35:00,79.41,79.47,79.41,79.44,12098.0,66.2464,66.2965,66.2464,66.2714,12098.0
2020-02-12 15:40:00,79.44,79.46,79.39,79.44,18434.0,66.2714,66.2881,66.2297,66.2714,18434.0
2020-02-12 15:45:00,79.44,79.51,79.42,79.5,29302.0,66.2714,66.3298,66.2547,66.3215,29302.0
2020-02-12 15:50:00,79.52,79.58,79.49,79.56,51258.0,66.3382,66.3882,66.3131,66.3715,51258.0
2020-02-12 15:55:00,79.57,79.6,79.41,79.45,103434.0,66.3799,66.4049,66.2464,66.2798,103434.0
2020-02-13 09:30:00,79.39,79.89,79.34,79.66,35020.0,66.2297,66.6468,66.188,66.455,35020.0
2020-02-13 09:35:00,79.67,79.72,79.51,79.57,5680.0,66.4633,66.505,66.3298,66.3799,5680.0
2020-02-13 09:40:00,79.69,79.69,79.55,79.55,2000.0,66.48,66.48,66.3632,66.3632,2000.0
2020-02-13 09:45:00,79.56,79.59,79.49,79.52,12386.0,66.3715,66.3966,66.3131,66.3382,12386.0
2020-02-13 09:50:00,79.48,79.5,79.33,79.34,31686.0,66.3048,66.3215,66.1797,66.188,31686.0
2020-02-13 09:55:00,79.36,79.39,79.25,79.26,24308.0,66.2047,66.2297,66.1129,66.1213,24308.0
2020-02-13 10:00:00,79.25,79.25,79.13,79.17,54384.0,66.1129,66.1129,66.0128,66.0462,54384.0
2020-02-13 10:05:00,79.24,79.28,79.16,79.17,46200.0,66.1046,66.1379,66.0378,66.0462,46200.0
2020-02-13 10:10:00,79.19,79.28,79.17,79.27,157838.0,66.0629,66.1379,66.0462,66.1296,157838.0
2020-02-13 10:15:00,79.29,79.33,79.29,79.3,8856.0,66.1463,66.1797,66.1463,66.1546,8856.0
2020-02-13 10:20:00,79.33,79.34,79.27,79.29,20896.0,66.1797,66.188,66.1296,66.1463,20896.0
2020-02-13 10:25:00,79.32,79.34,79.31,79.33,20442.0,66.1713,66.188,66.163,66.1797,20442.0
2020-02-13 10:30:00,79.34,79.38,79.33,79.36,18022.0,66.188,66.2214,66.1797,66.2047,18022.0
2020-02-13 10:35:00,79.36,79.46,79.36,79.45,8400.0,66.2047,66.2881,66.2047,66.2798,8400.0
2020-02-13 10:40:00,79.44,79.49,79.44,79.47,8204.0,66.2714,66.3131,66.2714,66.2965,8204.0
2020-02-13 10:45:00,79.5,79.52,79.33,79.36,50006.0,66.3215,66.3382,66.1797,66.2047,50006.0
2020-02-13 10:50:00,79.36,79.44,79.36,79.43,53936.0,66.2047,66.2714,66.2047,66.2631,53936.0
2020-02-13 10:55:00,79.43,79.52,79.43,79.52,5070.0,66.2631,66.3382,66.2631,66.3382,5070.0
2020-02-13 11:00:00,79.52,79.63,79.52,79.63,13874.0,66.3382,66.4299,66.3382,66.4299,13874.0
2020-02-13 11:05:00,79.67,79.7,79.62,79.64,26688.0,66.4633,66.4883,66.4216,66.4383,26688.0
2020-02-13 11:10:00,79.64,79.67,79.51,79.53,35442.0,66.4383,66.4633,66.3298,66.3465,35442.0
2020-02-13 11:15:00,79.52,79.54,79.41,79.42,15632.0,66.3382,66.3548,66.2464,66.2547,15632.0
2020-02-13 11:20:00,79.42,79.43,79.25,79.28,17088.0,66.2547,66.2631,66.1129,66.1379,17088.0
2020-02-13 11:25:00,79.28,79.33,79.08,79.13,25660.0,66.1379,66.1797,65.9711,66.0128,25660.0
2020-02-13 11:30:00,79.14,79.17,78.95,79.03,35104.0,66.0212,66.0462,65.8627,65.9294,35104.0
2020-02-13 11:35:00,79.01,79.06,78.99,79.01,24474.0,65.9127,65.9544,65.896,65.9127,24474.0
2020-02-13 11:40:00,79.01,79.01,78.89,78.9,9786.0,65.9127,65.9127,65.8126,65.8209,9786.0
2020-02-13 11:45:00,78.93,79.07,78.9,79.04,5004.0,65.846,65.9628,65.8209,65.9377,5004.0
2020-02-13 11:50:00,79.04,79.05,78.97,79.01,6442.0,65.9377,65.9461,65.8793,65.9127,6442.0
2020-02-13 11:55:00,79.1,79.16,79.07,79.16,7600.0,65.9878,66.0378,65.9628,66.0378,7600.0
2020-02-13 12:00:00,79.16,79.2,79.16,79.2,8098.0,66.0378,66.0712,66.0378,66.0712,8098.0
2020-02-13 12:05:00,79.23,79.24,79.21,79.21,4842.0,66.0962,66.1046,66.0796,66.0796,4842.0
2020-02-13 12:10:00,79.22,79.29,79.2,79.28,5740.0,66.0879,66.1463,66.0712,66.1379,5740.0
2020-02-13 12:15:00,79.3,79.34,79.29,79.33,3600.0,66.1546,66.188,66.1463,66.1797,3600.0
2020-02-13 12:20:00,79.34,79.43,79.32,79.42,9928.0,66.188,66.2631,66.1713,66.2547,9928.0
2020-02-13 12:25:00,79.39,79.42,79.36,79.4,4054.0,66.2297,66.2547,66.2047,66.2381,4054.0
2020-02-13 12:30:00,79.4,79.47,79.39,79.46,5820.0,66.2381,66.2965,66.2297,66.2881,5820.0
2020-02-13 12:35:00,79.47,79.47,79.43,79.45,5094.0,66.2965,66.2965,66.2631,66.2798,5094.0
2020-02-13 12:40:00,79.45,79.47,79.43,79.45,8568.0,66.2798,66.2965,66.2631,66.2798,8568.0
2020-02-13 12:45:00,79.44,79.46,79.42,79.44,23172.0,66.2714,66.2881,66.2547,66.2714,23172.0
2020-02-13 12:50:00,79.46,79.54,79.46,79.52,5282.0,66.2881,66.3548,66.2881,66.3382,5282.0
2020-02-13 12:55:00,79.56,79.58,79.55,79.55,5582.0,66.3715,66.3882,66.3632,66.3632,5582.0
2020-02-13 13:00:00,79.56,79.6,79.54,79.6,9008.0,66.3715,66.4049,66.3548,66.4049,9008.0
2020-02-13 13:05:00,79.6,79.63,79.54,79.54,3986.0,66.4049,66.4299,66.3548,66.3548,3986.0
2020-02-13 13:10:00,79.55,79.58,79.55,79.57,2600.0,66.3632,66.3882,66.3632,66.3799,2600.0
2020-02-13 13:15:00,79.56,79.58,79.56,79.58,13620.0,66.3715,66.3882,66.3715,66.3882,13620.0
2020-02-13 13:20:00,79.58,79.59,79.55,79.55,2410.0,66.3882,66.3966,66.3632,66.3632,2410.0
2020-02-13 13:25:00,79.53,79.53,79.46,79.49,3778.0,66.3465,66.3465,66.2881,66.3131,3778.0
2020-02-13 13:30:00,79.48,79.49,79.45,79.45,3080.0,66.3048,66.3131,66.2798,66.2798,3080.0
2020-02-13 13:35:00,79.46,79.54,79.46,79.53,7400.0,66.2881,66.3548,66.2881,66.3465,7400.0
2020-02-13 13:40:00,79.54,79.54,79.48,79.52,9162.0,66.3548,66.3548,66.3048,66.3382,9162.0
2020-02-13 13:45:00,79.51,79.55,79.49,79.53,3674.0,66.3298,66.3632,66.3131,66.3465,3674.0
2020-02-13 13:50:00,79.54,79.54,79.49,79.51,7950.0,66.3548,66.3548,66.3131,66.3298,7950.0
2020-02-13 13:55:00,79.51,79.52,79.46,79.47,4720.0,66.3298,66.3382,66.2881,66.2965,4720.0
2020-02-13 14:00:00,79.47,79.47,79.43,79.44,9942.0,66.2965,66.2965,66.2631,66.2714,9942.0
2020-02-13 14:05:00,79.43,79.43,79.38,79.39,15384.0,66.2631,66.2631,66.2214,66.2297,15384.0
2020-02-13 14:10:00,79.39,79.42,79.33,79.33,9346.0,66.2297,66.2547,66.1797,66.1797,9346.0
2020-02-13 14:15:00,79.35,79.41,79.35,79.38,13142.0,66.1963,66.2464,66.1963,66.2214,13142.0
2020-02-13 14:20:00,79.38,79.58,79.38,79.52,6800.0,66.2214,66.3882,66.2214,66.3382,6800.0
2020-02-13 14:25:00,79.55,79.58,79.51,79.51,5850.0,66.3632,66.3882,66.3298,66.3298,5850.0
2020-02-13 14:30:00,79.51,79.51,79.42,79.43,8182.0,66.3298,66.3298,66.2547,66.2631,8182.0
2020-02-13 14:35:00,79.44,79.47,79.4,79.46,13086.0,66.2714,66.2965,66.2381,66.2881,13086.0
2020-02-13 14:40:00,79.46,79.5,79.45,79.49,19810.0,66.2881,66.3215,66.2798,66.3131,19810.0
2020-02-13 14:45:00,79.54,79.6,79.52,79.6,8006.0,66.3548,66.4049,66.3382,66.4049,8006.0
2020-02-13 14:50:00,79.6,79.6,79.54,79.56,6170.0,66.4049,66.4049,66.3548,66.3715,6170.0
2020-02-13 14:55:00,79.57,79.57,79.5,79.53,9494.0,66.3799,66.3799,66.3215,66.3465,9494.0
2020-02-13 15:00:00,79.55,79.55,79.45,79.45,13820.0,66.3632,66.3632,66.2798,66.2798,13820.0
2020-02-13 15:05:00,79.44,79.53,79.42,79.53,11464.0,66.2714,66.3465,66.2547,66.3465,11464.0
2020-02-13 15:10:00,79.54,79.55,79.49,79.5,9242.0,66.3548,66.3632,66.3131,66.3215,9242.0
2020-02-13 15:15:00,79.5,79.56,79.5,79.56,9986.0,66.3215,66.3715,66.3215,66.3715,9986.0
2020-02-13 15:20:00,79.58,79.58,79.53,79.55,32710.0,66.3882,66.3882,66.3465,66.3632,32710.0
2020-02-13 15:25:00,79.55,79.59,79.55,79.56,68010.0,66.3632,66.3966,66.3632,66.3715,68010.0
2020-02-13 15:30:00,79.58,79.6,79.54,79.56,21326.0,66.3882,66.4049,66.3548,66.3715,21326.0
2020-02-13 15:35:00,79.56,79.57,79.5,79.52,21884.0,66.3715,66.3799,66.3215,66.3382,21884.0
2020-02-13 15:40:00,79.54,79.54,79.47,79.5,15068.0,66.3548,66.3548,66.2965,66.3215,15068.0
2020-02-13 15:45:00,79.51,79.55,79.47,79.47,21676.0,66.3298,66.3632,66.2965,66.2965,21676.0
2020-02-13 15:50:00,79.48,79.52,79.43,79.45,45598.0,66.3048,66.3382,66.2631,66.2798,45598.0
2020-02-13 15:55:00,79.46,79.52,79.37,79.52,145108.0,66.2881,66.3382,66.213,66.3382,145108.0
2020-02-14 09:30:00,79.81,79.99,79.81,79.98,28408.0,66.5801,66.7303,66.5801,66.7219,28408.0
2020-02-14 09:35:00,79.98,80.01,79.87,79.9,11994.0,66.7219,66.7469,66.6301,66.6552,11994.0
2020-02-14 09:40:00,79.97,80.0,79.93,79.99,6000.0,66.7136,66.7386,66.6802,66.7303,6000.0
2020-02-14 09:45:00,80.0,80.0,79.86,79.96,7416.0,66.7386,66.7386,66.6218,66.7052,7416.0
2020-02-14 09:50:00,79.95,79.97,79.86,79.94,6418.0,66.6969,66.7136,66.6218,66.6885,6418.0
2020-02-14 09:55:00,79.91,79.92,79.88,79.88,7070.0,66.6635,66.6719,66.6385,66.6385,7070.0
2020-02-14 10:00:00,79.89,79.97,79.87,79.97,11276.0,66.6468,66.7136,66.6301,66.7136,11276.0
2020-02-14 10:05:00,79.95,80.07,79.95,80.01,8090.0,66.6969,66.797,66.6969,66.7469,8090.0
2020-02-14 10:10:00,80.01,80.04,79.98,80.0,5536.0,66.7469,66.772,66.7219,66.7386,5536.0
2020-02-14 10:15:00,80.01,80.13,80.0,80.06,8224.0,66.7469,66.847,66.7386,66.7886,8224.0
2020-02-14 10:20:00,80.07,80.08,80.02,80.02,4926.0,66.797,66.8053,66.7553,66.7553,4926.0
2020-02-14 10:25:00,80.02,80.06,79.99,80.02,7398.0,66.7553,66.7886,66.7303,66.7553,7398.0
2020-02-14 10:30:00,80.07,80.07,79.98,79.99,6014.0,66.797,66.797,66.7219,66.7303,6014.0
2020-02-14 10:35:00,80.0,80.0,79.86,79.86,5388.0,66.7386,66.7386,66.6218,66.6218,5388.0
2020-02-14 10:40:00,79.87,79.92,79.86,79.92,2000.0,66.6301,66.6719,66.6218,66.6719,2000.0
2020-02-14 10:45:00,79.94,79.97,79.91,79.94,8958.0,66.6885,66.7136,66.6635,66.6885,8958.0
2020-02-14 10:50:00,79.93,79.98,79.91,79.92,6230.0,66.6802,66.7219,66.6635,66.6719,6230.0
2020-02-14 10:55:00,79.92,79.95,79.91,79.92,5900.0,66.6719,66.6969,66.6635,66.6719,5900.0
2020-02-14 11:00:00,79.92,80.04,79.92,80.04,3530.0,66.6719,66.772,66.6719,66.772,3530.0
2020-02-14 11:05:00,80.1,80.16,80.08,80.12,17730.0,66.822,66.8721,66.8053,66.8387,17730.0
2020-02-14 11:10:00,80.14,80.18,80.13,80.14,6538.0,66.8554,66.8888,66.847,66.8554,6538.0
2020-02-14 11:15:00,80.14,80.14,80.02,80.02,6400.0,66.8554,66.8554,66.7553,66.7553,6400.0
2020-02-14 11:20:00,80.02,80.02,79.91,79.91,9828.0,66.7553,66.7553,66.6635,66.6635,9828.0
2020-02-14 11:25:00,79.9,79.94,79.9,79.92,7694.0,66.6552,66.6885,66.6552,66.6719,7694.0
2020-02-14 11:30:00,79.91,79.91,79.85,79.87,4944.0,66.6635,66.6635,66.6135,66.6301,4944.0
2020-02-14 11:35:00,79.88,80.01,79.88,80.01,2406.0,66.6385,66.7469,66.6385,66.7469,2406.0
2020-02-14 11:40:00,80.04,80.1,80.03,80.08,1000.0,66.772,66.822,66.7636,66.8053,1000.0
2020-02-14 11:45:00,80.11,80.16,80.1,80.13,11774.0,66.8304,66.8721,66.822,66.847,11774.0
2020-02-14 11:50:00,80.13,80.13,80.05,80.07,9512.0,66.847,66.847,66.7803,66.797,9512.0
2020-02-14 11:55:00,80.06,80.1,80.05,80.1,10924.0,66.7886,66.822,66.7803,66.822,10924.0
2020-02-14 12:00:00,80.08,80.13,80.07,80.1,3816.0,66.8053,66.847,66.797,66.822,3816.0
2020-02-14 12:05:00,80.11,80.14,80.1,80.11,2552.0,66.8304,66.8554,66.822,66.8304,2552.0
2020-02-14 12:10:00,80.13,80.22,80.13,80.22,15724.0,66.847,66.9221,66.847,66.9221,15724.0
2020-02-14 12:15:00,80.25,80.27,80.22,80.24,6186.0,66.9472,66.9638,66.9221,66.9388,6186.0
2020-02-14 12:20:00,80.23,80.25,80.21,80.22,7500.0,66.9305,66.9472,66.9138,66.9221,7500.0
2020-02-14 12:25:00,80.21,80.23,80.14,80.14,5282.0,66.9138,66.9305,66.8554,66.8554,5282.0
2020-02-14 12:30:00,80.15,80.16,80.13,80.13,3800.0,66.8637,66.8721,66.847,66.847,3800.0
2020-02-14 12:35:00,80.14,80.14,80.12,80.14,5270.0,66.8554,66.8554,66.8387,66.8554,5270.0
2020-02-14 12:40:00,80.17,80.19,80.16,80.18,3192.0,66.8804,66.8971,66.8721,66.8888,3192.0
2020-02-14 12:45:00,80.19,80.21,80.14,80.17,3762.0,66.8971,66.9138,66.8554,66.8804,3762.0
2020-02-14 12:50:00,80.18,80.18,80.14,80.17,4776.0,66.8888,66.8888,66.8554,66.8804,4776.0
2020-02-14 12:55:00,80.2,80.2,80.1,80.1,8464.0,66.9054,66.9054,66.822,66.822,8464.0
2020-02-14 13:00:00,80.12,80.16,80.09,80.14,17724.0,66.8387,66.8721,66.8137,66.8554,17724.0
2020-02-14 13:05:00,80.15,80.22,80.15,80.22,3264.0,66.8637,66.9221,66.8637,66.9221,3264.0
2020-02-14 13:10:00,80.23,80.25,80.22,80.23,4282.0,66.9305,66.9472,66.9221,66.9305,4282.0
2020-02-14 13:15:00,80.23,80.24,80.15,80.15,2456.0,66.9305,66.9388,66.8637,66.8637,2456.0
2020-02-14 13:20:00,80.18,80.19,80.16,80.17,3520.0,66.8888,66.8971,66.8721,66.8804,3520.0
2020-02-14 13:25:00,80.18,80.23,80.17,80.19,3402.0,66.8888,66.9305,66.8804,66.8971,3402.0
2020-02-14 13:30:00,80.17,80.19,80.14,80.14,6678.0,66.8804,66.8971,66.8554,66.8554,6678.0
2020-02-14 13:35:00,80.13,80.17,80.08,80.17,10320.0,66.847,66.8804,66.8053,66.8804,10320.0
2020-02-14 13:40:00,80.18,80.23,80.17,80.22,4562.0,66.8888,66.9305,66.8804,66.9221,4562.0
2020-02-14 13:45:00,80.21,80.21,80.18,80.19,3540.0,66.9138,66.9138,66.8888,66.8971,3540.0
2020-02-14 13:50:00,80.2,80.21,80.18,80.19,3630.0,66.9054,66.9138,66.8888,66.8971,3630.0
2020-02-14 13:55:00,80.17,80.18,80.15,80.17,4384.0,66.8804,66.8888,66.8637,66.8804,4384.0
2020-02-14 14:00:00,80.16,80.19,80.15,80.15,6036.0,66.8721,66.8971,66.8637,66.8637,6036.0
2020-02-14 14:05:00,80.14,80.19,80.11,80.16,8068.0,66.8554,66.8971,66.8304,66.8721,8068.0
2020-02-14 14:10:00,80.14,80.17,80.13,80.14,6180.0,66.8554,66.8804,66.847,66.8554,6180.0
2020-02-14 14:15:00,80.13,80.13,80.09,80.09,8072.0,66.847,66.847,66.8137,66.8137,8072.0
2020-02-14 14:20:00,80.1,80.23,80.09,80.21,9998.0,66.822,66.9305,66.8137,66.9138,9998.0
2020-02-14 14:25:00,80.22,80.27,80.21,80.26,10394.0,66.9221,66.9638,66.9138,66.9555,10394.0
2020-02-14 14:30:00,80.26,80.27,80.21,80.25,5520.0,66.9555,66.9638,66.9138,66.9472,5520.0
2020-02-14 14:35:00,80.24,80.29,80.23,80.27,14528.0,66.9388,66.9805,66.9305,66.9638,14528.0
2020-02-14 14:40:00,80.27,80.3,80.26,80.3,8164.0,66.9638,66.9889,66.9555,66.9889,8164.0
2020-02-14 14:45:00,80.31,80.37,80.31,80.34,12034.0,66.9972,67.0473,66.9972,67.0222,12034.0
2020-02-14 14:50:00,80.33,80.33,80.26,80.26,21670.0,67.0139,67.0139,66.9555,66.9555,21670.0
2020-02-14 14:55:00,80.27,80.28,80.21,80.27,14782.0,66.9638,66.9722,66.9138,66.9638,14782.0
2020-02-14 15:00:00,80.28,80.3,80.24,80.25,18866.0,66.9722,66.9889,66.9388,66.9472,18866.0
2020-02-14 15:05:00,80.25,80.29,80.24,80.25,27684.0,66.9472,66.9805,66.9388,66.9472,27684.0
2020-02-14 15:10:00,80.26,80.28,80.21,80.25,9650.0,66.9555,66.9722,66.9138,66.9472,9650.0
2020-02-14 15:15:00,80.25,80.25,80.2,80.23,12152.0,66.9472,66.9472,66.9054,66.9305,12152.0
2020-02-14 15:20:00,80.24,80.28,80.2,80.26,11064.0,66.9388,66.9722,66.9054,66.9555,11064.0
2020-02-14 15:25:00,80.25,80.29,80.25,80.27,14692.0,66.9472,66.9805,66.9472,66.9638,14692.0
2020-02-14 15:30:00,80.26,80.31,80.26,80.29,17936.0,66.9555,66.9972,66.9555,66.9805,17936.0
2020-02-14 15:35:00,80.3,80.3,80.24,80.26,22812.0,66.9889,66.9889,66.9388,66.9555,22812.0
2020-02-14 15:40:00,80.27,80.33,80.26,80.33,17728.0,66.9638,67.0139,66.9555,67.0139,17728.0
2020-02-14 15:45:00,80.34,80.42,80.33,80.38,30224.0,67.0222,67.089,67.0139,67.0556,30224.0
2020-02-14 15:50:00,80.39,80.44,80.37,80.37,30738.0,67.0639,67.1057,67.0473,67.0473,30738.0
2020-02-14 15:55:00,80.38,80.48,80.38,80.48,138144.0,67.0556,67.139,67.0556,67.139,138144.0
2020-02-18 09:30:00,80.75,80.8,80.41,80.41,23536.0,67.3643,67.406,67.0806,67.0806,23536.0
2020-02-18 09:35:00,80.41,80.5,80.28,80.3,22740.0,67.0806,67.1557,66.9722,66.9889,22740.0
2020-02-18 09:40:00,80.33,80.55,80.3,80.55,10300.0,67.0139,67.1974,66.9889,67.1974,10300.0
2020-02-18 09:45:00,80.52,80.64,80.52,80.61,6102.0,67.1724,67.2725,67.1724,67.2475,6102.0
2020-02-18 09:50:00,80.61,80.63,80.53,80.54,7780.0,67.2475,67.2642,67.1807,67.1891,7780.0
2020-02-18 09:55:00,80.56,80.64,80.54,80.6,11164.0,67.2058,67.2725,67.1891,67.2391,11164.0
2020-02-18 10:00:00,80.58,80.67,80.58,80.62,6714.0,67.2225,67.2975,67.2225,67.2558,6714.0
2020-02-18 10:05:00,80.64,80.83,80.64,80.78,5884.0,67.2725,67.431,67.2725,67.3893,5884.0
2020-02-18 10:10:00,80.8,80.83,80.78,80.82,3374.0,67.406,67.431,67.3893,67.4227,3374.0
2020-02-18 10:15:00,80.77,80.77,80.67,80.72,5926.0,67.381,67.381,67.2975,67.3392,5926.0
2020-02-18 10:20:00,80.74,80.78,80.73,80.76,7610.0,67.3559,67.3893,67.3476,67.3726,7610.0
2020-02-18 10:25:00,80.76,80.77,80.65,80.65,9048.0,67.3726,67.381,67.2808,67.2808,9048.0
2020-02-18 10:30:00,80.69,80.69,80.6,80.6,3068.0,67.3142,67.3142,67.2391,67.2391,3068.0
2020-02-18 10:35:00,80.61,80.62,80.51,80.51,7736.0,67.2475,67.2558,67.1641,67.1641,7736.0
2020-02-18 10:40:00,80.54,80.58,80.53,80.57,3006.0,67.1891,67.2225,67.1807,67.2141,3006.0
2020-02-18 10:45:00,80.55,80.55,80.43,80.54,6306.0,67.1974,67.1974,67.0973,67.1891,6306.0
2020-02-18 10:50:00,80.52,80.64,80.49,80.49,5774.0,67.1724,67.2725,67.1474,67.1474,5774.0
2020-02-18 10:55:00,80.53,80.57,80.5,80.56,5096.0,67.1807,67.2141,67.1557,67.2058,5096.0
2020-02-18 11:00:00,80.56,80.66,80.56,80.64,6682.0,67.2058,67.2892,67.2058,67.2725,6682.0
2020-02-18 11:05:00,80.63,80.7,80.61,80.7,5138.0,67.2642,67.3226,67.2475,67.3226,5138.0
2020-02-18 11:10:00,80.73,80.73,80.63,80.64,5082.0,67.3476,67.3476,67.2642,67.2725,5082.0
2020-02-18 11:15:00,80.64,80.7,80.54,80.61,9396.0,67.2725,67.3226,67.1891,67.2475,9396.0
2020-02-18 11:20:00,80.57,80.57,80.48,80.55,3600.0,67.2141,67.2141,67.139,67.1974,3600.0
2020-02-18 11:25:00,80.53,80.64,80.5,80.64,5096.0,67.1807,67.2725,67.1557,67.2725,5096.0
2020-02-18 11:30:00,80.65,80.67,80.61,80.63,5310.0,67.2808,67.2975,67.2475,67.2642,5310.0
2020-02-18 11:35:00,80.63,80.7,80.63,80.7,4428.0,67.2642,67.3226,67.2642,67.3226,4428.0
2020-02-18 11:40:00,80.7,80.75,80.68,80.75,2866.0,67.3226,67.3643,67.3059,67.3643,2866.0
2020-02-18 11:45:00,80.77,80.77,80.71,80.71,3052.0,67.381,67.381,67.3309,67.3309,3052.0
2020-02-18 11:50:00,80.7,80.78,80.7,80.75,1000.0,67.3226,67.3893,67.3226,67.3643,1000.0
2020-02-18 11:55:00,80.72,80.73,80.67,80.68,800.0,67.3392,67.3476,67.2975,67.3059,800.0
2020-02-18 12:00:00,80.71,80.76,80.71,80.74,4944.0,67.3309,67.3726,67.3309,67.3559,4944.0
2020-02-18 12:05:00,80.74,80.78,80.74,80.78,7104.0,67.3559,67.3893,67.3559,67.3893,7104.0
2020-02-18 12:10:00,80.8,80.82,80.79,80.81,4258.0,67.406,67.4227,67.3976,67.4143,4258.0
2020-02-18 12:15:00,80.79,80.79,80.71,80.75,13854.0,67.3976,67.3976,67.3309,67.3643,13854.0
2020-02-18 12:20:00,80.77,80.83,80.76,80.76,2804.0,67.381,67.431,67.3726,67.3726,2804.0
2020-02-18 12:25:00,80.79,80.85,80.79,80.85,5554.0,67.3976,67.4477,67.3976,67.4477,5554.0
2020-02-18 12:30:00,80.86,80.86,80.81,80.83,1020.0,67.456,67.456,67.4143,67.431,1020.0
2020-02-18 12:35:00,80.79,80.79,80.77,80.79,4706.0,67.3976,67.3976,67.381,67.3976,4706.0
2020-02-18 12:40:00,80.78,80.83,80.78,80.79,4780.0,67.3893,67.431,67.3893,67.3976,4780.0
2020-02-18 12:45:00,80.8,80.82,80.78,80.79,4378.0,67.406,67.4227,67.3893,67.3976,4378.0
2020-02-18 12:50:00,80.79,80.83,80.79,80.83,7024.0,67.3976,67.431,67.3976,67.431,7024.0
2020-02-18 12:55:00,80.82,80.83,80.81,80.83,4922.0,67.4227,67.431,67.4143,67.431,4922.0
2020-02-18 13:00:00,80.84,80.88,80.8,80.8,3712.0,67.4394,67.4727,67.406,67.406,3712.0
2020-02-18 13:05:00,80.81,80.81,80.75,80.76,2694.0,67.4143,67.4143,67.3643,67.3726,2694.0
2020-02-18 13:10:00,80.75,80.78,80.74,80.74,4742.0,67.3643,67.3893,67.3559,67.3559,4742.0
2020-02-18 13:15:00,80.74,80.75,80.72,80.75,3478.0,67.3559,67.3643,67.3392,67.3643,3478.0
2020-02-18 13:20:00,80.78,80.83,80.77,80.8,5320.0,67.3893,67.431,67.381,67.406,5320.0
2020-02-18 13:25:00,80.8,80.8,80.75,80.79,6572.0,67.406,67.406,67.3643,67.3976,6572.0
2020-02-18 13:30:00,80.81,80.84,80.81,80.83,2092.0,67.4143,67.4394,67.4143,67.431,2092.0
2020-02-18 13:35:00,80.81,80.82,80.71,80.72,9148.0,67.4143,67.4227,67.3309,67.3392,9148.0
2020-02-18 13:40:00,80.73,80.75,80.7,80.7,17832.0,67.3476,67.3643,67.3226,67.3226,17832.0
2020-02-18 13:45:00,80.72,80.72,80.66,80.67,2620.0,67.3392,67.3392,67.2892,67.2975,2620.0
2020-02-18 13:50:00,80.65,80.66,80.6,80.63,12232.0,67.2808,67.2892,67.2391,67.2642,12232.0
2020-02-18 13:55:00,80.62,80.69,80.61,80.69,8672.0,67.2558,67.3142,67.2475,67.3142,8672.0
2020-02-18 14:00:00,80.72,80.72,80.66,80.67,3004.0,67.3392,67.3392,67.2892,67.2975,3004.0
2020-02-18 14:05:00,80.61,80.64,80.61,80.62,3706.0,67.2475,67.2725,67.2475,67.2558,3706.0
2020-02-18 14:10:00,80.62,80.66,80.62,80.64,2900.0,67.2558,67.2892,67.2558,67.2725,2900.0
2020-02-18 14:15:00,80.65,80.72,80.65,80.7,2000.0,67.2808,67.3392,67.2808,67.3226,2000.0
2020-02-18 14:20:00,80.67,80.73,80.64,80.73,7858.0,67.2975,67.3476,67.2725,67.3476,7858.0
2020-02-18 14:25:00,80.72,80.73,80.66,80.67,8392.0,67.3392,67.3476,67.2892,67.2975,8392.0
2020-02-18 14:30:00,80.63,80.63,80.57,80.57,6892.0,67.2642,67.2642,67.2141,67.2141,6892.0
2020-02-18 14:35:00,80.59,80.59,80.54,80.54,800.0,67.2308,67.2308,67.1891,67.1891,800.0
2020-02-18 14:40:00,80.54,80.55,80.47,80.49,16350.0,67.1891,67.1974,67.1307,67.1474,16350.0
2020-02-18 14:45:00,80.5,80.53,80.47,80.49,12448.0,67.1557,67.1807,67.1307,67.1474,12448.0
2020-02-18 14:50:00,80.5,80.5,80.47,80.49,12456.0,67.1557,67.1557,67.1307,67.1474,12456.0
2020-02-18 14:55:00,80.49,80.49,80.46,80.48,5472.0,67.1474,67.1474,67.1223,67.139,5472.0
2020-02-18 15:00:00,80.47,80.47,80.41,80.42,10996.0,67.1307,67.1307,67.0806,67.089,10996.0
2020-02-18 15:05:00,80.43,80.44,80.39,80.39,4888.0,67.0973,67.1057,67.0639,67.0639,4888.0
2020-02-18 15:10:00,80.37,80.39,80.34,80.34,8876.0,67.0473,67.0639,67.0222,67.0222,8876.0
2020-02-18 15:15:00,80.35,80.36,80.31,80.34,11630.0,67.0306,67.0389,66.9972,67.0222,11630.0
2020-02-18 15:20:00,80.34,80.36,80.31,80.33,14982.0,67.0222,67.0389,66.9972,67.0139,14982.0
2020-02-18 15:25:00,80.35,80.35,80.28,80.31,11234.0,67.0306,67.0306,66.9722,66.9972,11234.0
2020-02-18 15:30:00,80.3,80.3,80.23,80.25,13794.0,66.9889,66.9889,66.9305,66.9472,13794.0
2020-02-18 15:35:00,80.26,80.29,80.26,80.27,8090.0,66.9555,66.9805,66.9555,66.9638,8090.0
2020-02-18 15:40:00,80.28,80.31,80.27,80.29,16172.0,66.9722,66.9972,66.9638,66.9805,16172.0
2020-02-18 15:45:00,80.31,80.32,80.24,80.27,27762.0,66.9972,67.0055,66.9388,66.9638,27762.0
2020-02-18 15:50:00,80.25,80.3,80.24,80.25,51398.0,66.9472,66.9889,66.9388,66.9472,51398.0
2020-02-18 15:55:00,80.26,80.45,80.23,80.44,158292.0,66.9555,67.114,66.9305,67.1057,158292.0
2020-02-19 09:30:00,80.33,80.57,80.26,80.39,16914.0,67.0139,67.2141,66.9555,67.0639,16914.0
2020-02-19 09:35:00,80.28,80.46,80.27,80.32,9200.0,66.9722,67.1223,66.9638,67.0055,9200.0
2020-02-19 09:40:00,80.39,80.44,80.33,80.36,2826.0,67.0639,67.1057,67.0139,67.0389,2826.0
2020-02-19 09:45:00,80.36,80.64,80.36,80.61,20048.0,67.0389,67.2725,67.0389,67.2475,20048.0
2020-02-19 09:50:00,80.61,80.61,80.49,80.49,4200.0,67.2475,67.2475,67.1474,67.1474,4200.0
2020-02-19 09:55:00,80.53,80.53,80.44,80.48,8392.0,67.1807,67.1807,67.1057,67.139,8392.0
2020-02-19 10:00:00,80.49,80.52,80.4,80.42,7310.0,67.1474,67.1724,67.0723,67.089,7310.0
2020-02-19 10:05:00,80.42,80.43,80.37,80.38,5200.0,67.089,67.0973,67.0473,67.0556,5200.0
2020-02-19 10:10:00,80.36,80.47,80.36,80.45,3512.0,67.0389,67.1307,67.0389,67.114,3512.0
2020-02-19 10:15:00,80.44,80.46,80.41,80.45,9880.0,67.1057,67.1223,67.0806,67.114,9880.0
2020-02-19 10:20:00,80.44,80.6,80.43,80.59,4850.0,67.1057,67.2391,67.0973,67.2308,4850.0
2020-02-19 10:25:00,80.6,80.6,80.4,80.4,13800.0,67.2391,67.2391,67.0723,67.0723,13800.0
2020-02-19 10:30:00,80.38,80.42,80.36,80.4,20618.0,67.0556,67.089,67.0389,67.0723,20618.0
2020-02-19 10:35:00,80.41,80.41,80.33,80.37,3614.0,67.0806,67.0806,67.0139,67.0473,3614.0
2020-02-19 10:40:00,80.4,80.4,80.32,80.32,2408.0,67.0723,67.0723,67.0055,67.0055,2408.0
2020-02-19 10:45:00,80.33,80.39,80.3,80.38,9618.0,67.0139,67.0639,66.9889,67.0556,9618.0
2020-02-19 10:50:00,80.36,80.39,80.35,80.36,1400.0,67.0389,67.0639,67.0306,67.0389,1400.0
2020-02-19 10:55:00,80.35,80.38,80.33,80.33,3800.0,67.0306,67.0556,67.0139,67.0139,3800.0
2020-02-19 11:00:00,80.33,80.39,80.32,80.35,8208.0,67.0139,67.0639,67.0055,67.0306,8208.0
2020-02-19 11:05:00,80.35,80.41,80.35,80.36,29356.0,67.0306,67.0806,67.0306,67.0389,29356.0
2020-02-19 11:10:00,80.36,80.37,80.34,80.36,3800.0,67.0389,67.0473,67.0222,67.0389,3800.0
2020-02-19 11:15:00,80.36,80.4,80.33,80.4,12020.0,67.0389,67.0723,67.0139,67.0723,12020.0
2020-02-19 11:20:00,80.39,80.39,80.33,80.33,7552.0,67.0639,67.0639,67.0139,67.0139,7552.0
2020-02-19 11:25:00,80.32,80.33,80.25,80.26,6690.0,67.0055,67.0139,66.9472,66.9555,6690.0
2020-02-19 11:30:00,80.28,80.29,80.26,80.26,12220.0,66.9722,66.9805,66.9555,66.9555,12220.0
2020-02-19 11:35:00,80.27,80.3,80.26,80.26,3346.0,66.9638,66.9889,66.9555,66.9555,3346.0
2020-02-19 11:40:00,80.26,80.27,80.24,80.25,4130.0,66.9555,66.9638,66.9388,66.9472,4130.0
2020-02-19 11:45:00,80.24,80.25,80.22,80.25,4268.0,66.9388,66.9472,66.9221,66.9472,4268.0
2020-02-19 11:50:00,80.26,80.3,80.25,80.3,5382.0,66.9555,66.9889,66.9472,66.9889,5382.0
2020-02-19 11:55:00,80.28,80.29,80.22,80.25,3250.0,66.9722,66.9805,66.9221,66.9472,3250.0
2020-02-19 12:00:00,80.25,80.29,80.25,80.26,9300.0,66.9472,66.9805,66.9472,66.9555,9300.0
2020-02-19 12:05:00,80.27,80.27,80.22,80.23,7500.0,66.9638,66.9638,66.9221,66.9305,7500.0
2020-02-19 12:10:00,80.24,80.24,80.19,80.2,4942.0,66.9388,66.9388,66.8971,66.9054,4942.0
2020-02-19 12:15:00,80.22,80.22,80.19,80.19,3200.0,66.9221,66.9221,66.8971,66.8971,3200.0
2020-02-19 12:20:00,80.2,80.22,80.2,80.22,5412.0,66.9054,66.9221,66.9054,66.9221,5412.0
2020-02-19 12:25:00,80.21,80.21,80.14,80.17,7442.0,66.9138,66.9138,66.8554,66.8804,7442.0
2020-02-19 12:30:00,80.15,80.22,80.14,80.21,1932.0,66.8637,66.9221,66.8554,66.9138,1932.0
2020-02-19 12:35:00,80.21,80.21,80.17,80.17,3910.0,66.9138,66.9138,66.8804,66.8804,3910.0
2020-02-19 12:40:00,80.17,80.21,80.14,80.2,26590.0,66.8804,66.9138,66.8554,66.9054,26590.0
2020-02-19 12:45:00,80.22,80.22,80.2,80.2,6816.0,66.9221,66.9221,66.9054,66.9054,6816.0
2020-02-19 12:50:00,80.2,80.2,80.15,80.17,12350.0,66.9054,66.9054,66.8637,66.8804,12350.0
2020-02-19 12:55:00,80.17,80.19,80.14,80.17,4672.0,66.8804,66.8971,66.8554,66.8804,4672.0
2020-02-19 13:00:00,80.19,80.19,80.18,80.19,1000.0,66.8971,66.8971,66.8888,66.8971,1000.0
2020-02-19 13:05:00,80.19,80.2,80.14,80.14,5862.0,66.8971,66.9054,66.8554,66.8554,5862.0
2020-02-19 13:10:00,80.14,80.15,80.07,80.08,7846.0,66.8554,66.8637,66.797,66.8053,7846.0
2020-02-19 13:15:00,80.07,80.14,80.05,80.08,5790.0,66.797,66.8554,66.7803,66.8053,5790.0
2020-02-19 13:20:00,80.08,80.1,80.07,80.1,5132.0,66.8053,66.822,66.797,66.822,5132.0
2020-02-19 13:25:00,80.11,80.11,80.08,80.1,3206.0,66.8304,66.8304,66.8053,66.822,3206.0
2020-02-19 13:30:00,80.09,80.11,80.09,80.09,4552.0,66.8137,66.8304,66.8137,66.8137,4552.0
2020-02-19 13:35:00,80.08,80.09,80.06,80.08,2210.0,66.8053,66.8137,66.7886,66.8053,2210.0
2020-02-19 13:40:00,80.08,80.1,80.06,80.07,7416.0,66.8053,66.822,66.7886,66.797,7416.0
2020-02-19 13:45:00,80.07,80.08,80.05,80.06,6040.0,66.797,66.8053,66.7803,66.7886,6040.0
2020-02-19 13:50:00,80.07,80.1,80.04,80.07,6374.0,66.797,66.822,66.772,66.797,6374.0
2020-02-19 13:55:00,80.07,80.07,80.02,80.03,15706.0,66.797,66.797,66.7553,66.7636,15706.0
2020-02-19 14:00:00,80.05,80.07,80.04,80.06,5616.0,66.7803,66.797,66.772,66.7886,5616.0
2020-02-19 14:05:00,80.07,80.14,80.07,80.14,8748.0,66.797,66.8554,66.797,66.8554,8748.0
2020-02-19 14:10:00,80.14,80.14,80.1,80.1,6274.0,66.8554,66.8554,66.822,66.822,6274.0
2020-02-19 14:15:00,80.1,80.12,80.05,80.06,5200.0,66.822,66.8387,66.7803,66.7886,5200.0
2020-02-19 14:20:00,80.04,80.05,79.98,79.99,4790.0,66.772,66.7803,66.7219,66.7303,4790.0
2020-02-19 14:25:00,79.99,80.01,79.98,80.0,5880.0,66.7303,66.7469,66.7219,66.7386,5880.0
2020-02-19 14:30:00,79.98,80.03,79.98,79.98,4500.0,66.7219,66.7636,66.7219,66.7219,4500.0
2020-02-19 14:35:00,79.99,79.99,79.97,79.98,3558.0,66.7303,66.7303,66.7136,66.7219,3558.0
2020-02-19 14:40:00,79.99,80.06,79.98,80.06,6730.0,66.7303,66.7886,66.7219,66.7886,6730.0
2020-02-19 14:45:00,80.04,80.04,80.0,80.01,13580.0,66.772,66.772,66.7386,66.7469,13580.0
2020-02-19 14:50:00,80.02,80.03,79.98,79.98,5736.0,66.7553,66.7636,66.7219,66.7219,5736.0
2020-02-19 14:55:00,79.99,80.01,79.96,79.97,9594.0,66.7303,66.7469,66.7052,66.7136,9594.0
2020-02-19 15:00:00,79.99,80.04,79.98,79.99,17162.0,66.7303,66.772,66.7219,66.7303,17162.0
2020-02-19 15:05:00,79.97,80.0,79.97,79.99,4600.0,66.7136,66.7386,66.7136,66.7303,4600.0
2020-02-19 15:10:00,80.0,80.0,79.95,79.98,14124.0,66.7386,66.7386,66.6969,66.7219,14124.0
2020-02-19 15:15:00,79.98,80.01,79.96,79.98,40894.0,66.7219,66.7469,66.7052,66.7219,40894.0
2020-02-19 15:20:00,79.97,79.98,79.94,79.96,9456.0,66.7136,66.7219,66.6885,66.7052,9456.0
2020-02-19 15:25:00,79.95,80.0,79.89,79.98,20032.0,66.6969,66.7386,66.6468,66.7219,20032.0
2020-02-19 15:30:00,79.99,80.02,79.98,79.98,14602.0,66.7303,66.7553,66.7219,66.7219,14602.0
2020-02-19 15:35:00,79.99,80.01,79.95,79.98,23704.0,66.7303,66.7469,66.6969,66.7219,23704.0
2020-02-19 15:40:00,79.97,80.0,79.89,79.91,17618.0,66.7136,66.7386,66.6468,66.6635,17618.0
2020-02-19 15:45:00,79.91,79.94,79.88,79.91,23950.0,66.6635,66.6885,66.6385,66.6635,23950.0
2020-02-19 15:50:00,79.91,79.95,79.86,79.92,58478.0,66.6635,66.6969,66.6218,66.6719,58478.0
2020-02-19 15:55:00,79.92,79.95,79.83,79.86,114346.0,66.6719,66.6969,66.5968,66.6218,114346.0
2020-02-20 09:30:00,79.67,79.83,79.58,79.72,16604.0,66.4633,66.5968,66.3882,66.505,16604.0
2020-02-20 09:35:00,79.83,79.97,79.74,79.97,4894.0,66.5968,66.7136,66.5217,66.7136,4894.0
2020-02-20 09:40:00,80.0,80.12,79.86,79.87,9816.0,66.7386,66.8387,66.6218,66.6301,9816.0
2020-02-20 09:45:00,79.82,79.83,79.69,79.7,2760.0,66.5884,66.5968,66.48,66.4883,2760.0
2020-02-20 09:50:00,79.71,79.72,79.66,79.71,2600.0,66.4967,66.505,66.455,66.4967,2600.0
2020-02-20 09:55:00,79.75,79.88,79.69,79.88,10618.0,66.53,66.6385,66.48,66.6385,10618.0
2020-02-20 10:00:00,79.88,79.89,79.77,79.86,14440.0,66.6385,66.6468,66.5467,66.6218,14440.0
2020-02-20 10:05:00,79.88,79.95,79.75,79.95,6062.0,66.6385,66.6969,66.53,66.6969,6062.0
2020-02-20 10:10:00,79.92,80.0,79.92,80.0,9306.0,66.6719,66.7386,66.6719,66.7386,9306.0
2020-02-20 10:15:00,79.95,80.03,79.89,79.9,10746.0,66.6969,66.7636,66.6468,66.6552,10746.0
2020-02-20 10:20:00,79.91,80.06,79.91,80.03,8944.0,66.6635,66.7886,66.6635,66.7636,8944.0
2020-02-20 10:25:00,80.03,80.03,79.91,79.94,12118.0,66.7636,66.7636,66.6635,66.6885,12118.0
2020-02-20 10:30:00,79.97,79.98,79.91,79.98,6896.0,66.7136,66.7219,66.6635,66.7219,6896.0
2020-02-20 10:35:00,80.0,80.05,79.96,80.0,15088.0,66.7386,66.7803,66.7052,66.7386,15088.0
2020-02-20 10:40:00,80.01,80.09,79.99,80.08,16334.0,66.7469,66.8137,66.7303,66.8053,16334.0
2020-02-20 10:45:00,80.07,80.1,79.96,79.98,21526.0,66.797,66.822,66.7052,66.7219,21526.0
2020-02-20 10:50:00,79.99,80.04,79.89,79.93,14846.0,66.7303,66.772,66.6468,66.6802,14846.0
2020-02-20 10:55:00,79.94,79.98,79.92,79.96,8736.0,66.6885,66.7219,66.6719,66.7052,8736.0
2020-02-20 11:00:00,79.93,80.09,79.93,80.04,19680.0,66.6802,66.8137,66.6802,66.772,19680.0
2020-02-20 11:05:00,80.02,80.06,79.99,80.03,13838.0,66.7553,66.7886,66.7303,66.7636,13838.0
2020-02-20 11:10:00,80.03,80.07,79.99,80.05,7496.0,66.7636,66.797,66.7303,66.7803,7496.0
2020-02-20 11:15:00,80.06,80.06,79.86,79.89,24710.0,66.7886,66.7886,66.6218,66.6468,24710.0
2020-02-20 11:20:00,79.86,79.94,79.86,79.89,8078.0,66.6218,66.6885,66.6218,66.6468,8078.0
2020-02-20 11:25:00,79.87,79.91,79.79,79.79,4704.0,66.6301,66.6635,66.5634,66.5634,4704.0
2020-02-20 11:30:00,79.76,79.81,79.54,79.55,7108.0,66.5384,66.5801,66.3548,66.3632,7108.0
2020-02-20 11:35:00,79.62,79.66,79.58,79.63,9200.0,66.4216,66.455,66.3882,66.4299,9200.0
2020-02-20 11:40:00,79.6,79.75,79.6,79.67,16660.0,66.4049,66.53,66.4049,66.4633,16660.0
2020-02-20 11:45:00,79.67,79.7,79.64,79.67,19906.0,66.4633,66.4883,66.4383,66.4633,19906.0
2020-02-20 11:50:00,79.71,79.74,79.66,79.69,75558.0,66.4967,66.5217,66.455,66.48,75558.0
2020-02-20 11:55:00,79.66,79.7,79.61,79.61,15382.0,66.455,66.4883,66.4132,66.4132,15382.0
2020-02-20 12:00:00,79.6,79.61,79.54,79.57,12704.0,66.4049,66.4132,66.3548,66.3799,12704.0
2020-02-20 12:05:00,79.57,79.57,79.43,79.44,11444.0,66.3799,66.3799,66.2631,66.2714,11444.0
2020-02-20 12:10:00,79.42,79.55,79.42,79.55,3084.0,66.2547,66.3632,66.2547,66.3632,3084.0
2020-02-20 12:15:00,79.56,79.56,79.52,79.52,6414.0,66.3715,66.3715,66.3382,66.3382,6414.0
2020-02-20 12:20:00,79.51,79.53,79.47,79.52,9090.0,66.3298,66.3465,66.2965,66.3382,9090.0
2020-02-20 12:25:00,79.52,79.55,79.49,79.54,3880.0,66.3382,66.3632,66.3131,66.3548,3880.0
2020-02-20 12:30:00,79.56,79.58,79.54,79.56,6348.0,66.3715,66.3882,66.3548,66.3715,6348.0
2020-02-20 12:35:00,79.57,79.61,79.57,79.6,1820.0,66.3799,66.4132,66.3799,66.4049,1820.0
2020-02-20 12:40:00,79.61,79.63,79.53,79.53,6248.0,66.4132,66.4299,66.3465,66.3465,6248.0
2020-02-20 12:45:00,79.54,79.6,79.54,79.57,6808.0,66.3548,66.4049,66.3548,66.3799,6808.0
2020-02-20 12:50:00,79.56,79.56,79.48,79.49,6260.0,66.3715,66.3715,66.3048,66.3131,6260.0
2020-02-20 12:55:00,79.48,79.53,79.48,79.52,7262.0,66.3048,66.3465,66.3048,66.3382,7262.0
2020-02-20 13:00:00,79.52,79.66,79.52,79.66,5800.0,66.3382,66.455,66.3382,66.455,5800.0
2020-02-20 13:05:00,79.66,79.74,79.61,79.74,23236.0,66.455,66.5217,66.4132,66.5217,23236.0
2020-02-20 13:10:00,79.76,79.78,79.72,79.78,6200.0,66.5384,66.5551,66.505,66.5551,6200.0
2020-02-20 13:15:00,79.78,79.95,79.78,79.95,25544.0,66.5551,66.6969,66.5551,66.6969,25544.0
2020-02-20 13:20:00,79.92,79.92,79.87,79.89,4328.0,66.6719,66.6719,66.6301,66.6468,4328.0
2020-02-20 13:25:00,79.87,79.96,79.85,79.95,5992.0,66.6301,66.7052,66.6135,66.6969,5992.0
2020-02-20 13:30:00,79.94,79.96,79.87,79.94,3864.0,66.6885,66.7052,66.6301,66.6885,3864.0
2020-02-20 13:35:00,79.94,79.95,79.86,79.86,4066.0,66.6885,66.6969,66.6218,66.6218,4066.0
2020-02-20 13:40:00,79.88,79.92,79.85,79.88,6022.0,66.6385,66.6719,66.6135,66.6385,6022.0
2020-02-20 13:45:00,79.89,79.92,79.87,79.89,7032.0,66.6468,66.6719,66.6301,66.6468,7032.0
2020-02-20 13:50:00,79.89,79.97,79.89,79.92,8818.0,66.6468,66.7136,66.6468,66.6719,8818.0
2020-02-20 13:55:00,79.93,80.01,79.93,79.99,7180.0,66.6802,66.7469,66.6802,66.7303,7180.0
2020-02-20 14:00:00,80.0,80.08,80.0,80.07,7892.0,66.7386,66.8053,66.7386,66.797,7892.0
2020-02-20 14:05:00,80.08,80.13,80.08,80.1,6892.0,66.8053,66.847,66.8053,66.822,6892.0
2020-02-20 14:10:00,80.11,80.14,80.03,80.05,22220.0,66.8304,66.8554,66.7636,66.7803,22220.0
2020-02-20 14:15:00,80.07,80.07,79.98,79.98,12166.0,66.797,66.797,66.7219,66.7219,12166.0
2020-02-20 14:20:00,79.99,80.01,79.9,79.96,19748.0,66.7303,66.7469,66.6552,66.7052,19748.0
2020-02-20 14:25:00,79.98,79.98,79.87,79.89,6144.0,66.7219,66.7219,66.6301,66.6468,6144.0
2020-02-20 14:30:00,79.94,79.99,79.93,79.97,3246.0,66.6885,66.7303,66.6802,66.7136,3246.0
2020-02-20 14:35:00,79.98,80.02,79.98,79.99,3868.0,66.7219,66.7553,66.7219,66.7303,3868.0
2020-02-20 14:40:00,79.99,80.0,79.94,79.94,7914.0,66.7303,66.7386,66.6885,66.6885,7914.0
2020-02-20 14:45:00,79.95,79.99,79.93,79.94,7362.0,66.6969,66.7303,66.6802,66.6885,7362.0
2020-02-20 14:50:00,79.96,79.96,79.91,79.93,8934.0,66.7052,66.7052,66.6635,66.6802,8934.0
2020-02-20 14:55:00,79.92,79.94,79.89,79.91,11260.0,66.6719,66.6885,66.6468,66.6635,11260.0
2020-02-20 15:00:00,79.9,79.92,79.88,79.89,8840.0,66.6552,66.6719,66.6385,66.6468,8840.0
2020-02-20 15:05:00,79.89,79.92,79.86,79.89,7342.0,66.6468,66.6719,66.6218,66.6468,7342.0
2020-02-20 15:10:00,79.89,79.89,79.82,79.85,9704.0,66.6468,66.6468,66.5884,66.6135,9704.0
2020-02-20 15:15:00,79.84,79.92,79.82,79.92,21476.0,66.6051,66.6719,66.5884,66.6719,21476.0
2020-02-20 15:20:00,79.92,79.92,79.89,79.91,16716.0,66.6719,66.6719,66.6468,66.6635,16716.0
2020-02-20 15:25:00,79.92,79.92,79.89,79.89,12830.0,66.6719,66.6719,66.6468,66.6468,12830.0
2020-02-20 15:30:00,79.92,79.94,79.88,79.88,15556.0,66.6719,66.6885,66.6385,66.6385,15556.0
2020-02-20 15:35:00,79.88,79.92,79.87,79.88,12546.0,66.6385,66.6719,66.6301,66.6385,12546.0
2020-02-20 15:40:00,79.89,79.94,79.89,79.91,49356.0,66.6468,66.6885,66.6468,66.6635,49356.0
2020-02-20 15:45:00,79.9,79.92,79.88,79.89,25858.0,66.6552,66.6719,66.6385,66.6468,25858.0
2020-02-20 15:50:00,79.91,79.95,79.86,79.93,102838.0,66.6635,66.6969,66.6218,66.6802,102838.0
2020-02-20 15:55:00,79.94,80.01,79.89,79.95,302048.0,66.6885,66.7469,66.6468,66.6969,302048.0
2020-02-21 09:30:00,79.79,80.19,79.79,80.19,115272.0,66.5634,66.8971,66.5634,66.8971,115272.0
2020-02-21 09:35:00,80.2,80.3,79.96,80.23,5736.0,66.9054,66.9889,66.7052,66.9305,5736.0
2020-02-21 09:40:00,80.23,80.23,80.03,80.17,11446.0,66.9305,66.9305,66.7636,66.8804,11446.0
2020-02-21 09:45:00,80.14,80.25,80.08,80.23,41964.0,66.8554,66.9472,66.8053,66.9305,41964.0
2020-02-21 09:50:00,80.23,80.26,80.17,80.17,2054.0,66.9305,66.9555,66.8804,66.8804,2054.0
2020-02-21 09:55:00,80.17,80.17,80.08,80.08,10696.0,66.8804,66.8804,66.8053,66.8053,10696.0
2020-02-21 10:00:00,80.08,80.13,80.03,80.03,37014.0,66.8053,66.847,66.7636,66.7636,37014.0
2020-02-21 10:05:00,80.0,80.14,80.0,80.08,5400.0,66.7386,66.8554,66.7386,66.8053,5400.0
2020-02-21 10:10:00,80.06,80.16,80.05,80.15,18344.0,66.7886,66.8721,66.7803,66.8637,18344.0
2020-02-21 10:15:00,80.16,80.17,80.05,80.08,9620.0,66.8721,66.8804,66.7803,66.8053,9620.0
2020-02-21 10:20:00,80.06,80.11,79.99,80.01,24130.0,66.7886,66.8304,66.7303,66.7469,24130.0
2020-02-21 10:25:00,79.98,80.03,79.95,80.02,16778.0,66.7219,66.7636,66.6969,66.7553,16778.0
2020-02-21 10:30:00,79.98,79.99,79.91,79.94,3726.0,66.7219,66.7303,66.6635,66.6885,3726.0
2020-02-21 10:35:00,79.88,79.89,79.81,79.89,3408.0,66.6385,66.6468,66.5801,66.6468,3408.0
2020-02-21 10:40:00,79.89,79.91,79.85,79.86,3242.0,66.6468,66.6635,66.6135,66.6218,3242.0
2020-02-21 10:45:00,79.88,79.99,79.86,79.91,2846.0,66.6385,66.7303,66.6218,66.6635,2846.0
2020-02-21 10:50:00,79.92,79.94,79.88,79.9,1800.0,66.6719,66.6885,66.6385,66.6552,1800.0
2020-02-21 10:55:00,79.88,79.89,79.81,79.81,2840.0,66.6385,66.6468,66.5801,66.5801,2840.0
2020-02-21 11:00:00,79.81,79.85,79.78,79.79,5498.0,66.5801,66.6135,66.5551,66.5634,5498.0
2020-02-21 11:05:00,79.8,79.83,79.78,79.83,12528.0,66.5717,66.5968,66.5551,66.5968,12528.0
2020-02-21 11:10:00,79.83,79.86,79.82,79.83,2800.0,66.5968,66.6218,66.5884,66.5968,2800.0
2020-02-21 11:15:00,79.83,79.92,79.83,79.92,1450.0,66.5968,66.6719,66.5968,66.6719,1450.0
2020-02-21 11:20:00,79.88,79.92,79.81,79.82,11142.0,66.6385,66.6719,66.5801,66.5884,11142.0
2020-02-21 11:25:00,79.82,79.83,79.73,79.8,19982.0,66.5884,66.5968,66.5134,66.5717,19982.0
2020-02-21 11:30:00,79.84,79.87,79.77,79.87,19324.0,66.6051,66.6301,66.5467,66.6301,19324.0
2020-02-21 11:35:00,79.92,79.92,79.88,79.9,5000.0,66.6719,66.6719,66.6385,66.6552,5000.0
2020-02-21 11:40:00,79.89,80.01,79.89,79.96,7472.0,66.6468,66.7469,66.6468,66.7052,7472.0
2020-02-21 11:45:00,79.98,80.0,79.9,79.91,2890.0,66.7219,66.7386,66.6552,66.6635,2890.0
2020-02-21 11:50:00,79.91,79.91,79.8,79.85,55616.0,66.6635,66.6635,66.5717,66.6135,55616.0
2020-02-21 11:55:00,79.85,79.92,79.8,79.82,29800.0,66.6135,66.6719,66.5717,66.5884,29800.0
2020-02-21 12:00:00,79.79,79.83,79.78,79.82,12646.0,66.5634,66.5968,66.5551,66.5884,12646.0
2020-02-21 12:05:00,79.84,79.86,79.78,79.86,6360.0,66.6051,66.6218,66.5551,66.6218,6360.0
2020-02-21 12:10:00,79.85,79.89,79.84,79.86,3400.0,66.6135,66.6468,66.6051,66.6218,3400.0
2020-02-21 12:15:00,79.86,79.91,79.85,79.91,5194.0,66.6218,66.6635,66.6135,66.6635,5194.0
2020-02-21 12:20:00,79.88,79.91,79.88,79.9,1600.0,66.6385,66.6635,66.6385,66.6552,1600.0
2020-02-21 12:25:00,79.92,79.92,79.89,79.89,2000.0,66.6719,66.6719,66.6468,66.6468,2000.0
2020-02-21 12:30:00,79.89,79.89,79.86,79.86,12668.0,66.6468,66.6468,66.6218,66.6218,12668.0
2020-02-21 12:35:00,79.89,79.94,79.89,79.94,3400.0,66.6468,66.6885,66.6468,66.6885,3400.0
2020-02-21 12:40:00,79.92,79.94,79.9,79.91,3214.0,66.6719,66.6885,66.6552,66.6635,3214.0
2020-02-21 12:45:00,79.92,79.92,79.86,79.88,5406.0,66.6719,66.6719,66.6218,66.6385,5406.0
2020-02-21 12:50:00,79.89,79.89,79.86,79.89,1840.0,66.6468,66.6468,66.6218,66.6468,1840.0
2020-02-21 12:55:00,79.9,79.9,79.85,79.86,3080.0,66.6552,66.6552,66.6135,66.6218,3080.0
2020-02-21 13:00:00,79.85,79.88,79.85,79.86,2912.0,66.6135,66.6385,66.6135,66.6218,2912.0
2020-02-21 13:05:00,79.83,79.85,79.81,79.81,8078.0,66.5968,66.6135,66.5801,66.5801,8078.0
2020-02-21 13:10:00,79.83,79.88,79.81,79.81,6378.0,66.5968,66.6385,66.5801,66.5801,6378.0
2020-02-21 13:15:00,79.83,79.83,79.76,79.77,4550.0,66.5968,66.5968,66.5384,66.5467,4550.0
2020-02-21 13:20:00,79.76,79.76,79.71,79.71,6028.0,66.5384,66.5384,66.4967,66.4967,6028.0
2020-02-21 13:25:00,79.7,79.71,79.63,79.63,7470.0,66.4883,66.4967,66.4299,66.4299,7470.0
2020-02-21 13:30:00,79.63,79.66,79.61,79.65,9360.0,66.4299,66.455,66.4132,66.4466,9360.0
2020-02-21 13:35:00,79.66,79.71,79.66,79.66,5676.0,66.455,66.4967,66.455,66.455,5676.0
2020-02-21 13:40:00,79.66,79.69,79.61,79.62,13366.0,66.455,66.48,66.4132,66.4216,13366.0
2020-02-21 13:45:00,79.66,79.67,79.63,79.63,5306.0,66.455,66.4633,66.4299,66.4299,5306.0
2020-02-21 13:50:00,79.66,79.66,79.51,79.52,13696.0,66.455,66.455,66.3298,66.3382,13696.0
2020-02-21 13:55:00,79.54,79.74,79.52,79.67,31852.0,66.3548,66.5217,66.3382,66.4633,31852.0
2020-02-21 14:00:00,79.65,79.74,79.63,79.74,12606.0,66.4466,66.5217,66.4299,66.5217,12606.0
2020-02-21 14:05:00,79.67,79.74,79.67,79.71,16876.0,66.4633,66.5217,66.4633,66.4967,16876.0
2020-02-21 14:10:00,79.72,79.75,79.71,79.73,8830.0,66.505,66.53,66.4967,66.5134,8830.0
2020-02-21 14:15:00,79.73,79.79,79.71,79.71,9492.0,66.5134,66.5634,66.4967,66.4967,9492.0
2020-02-21 14:20:00,79.71,79.74,79.64,79.64,15560.0,66.4967,66.5217,66.4383,66.4383,15560.0
2020-02-21 14:25:00,79.66,79.67,79.64,79.64,10274.0,66.455,66.4633,66.4383,66.4383,10274.0
2020-02-21 14:30:00,79.66,79.66,79.55,79.55,42790.0,66.455,66.455,66.3632,66.3632,42790.0
2020-02-21 14:35:00,79.55,79.56,79.51,79.53,15430.0,66.3632,66.3715,66.3298,66.3465,15430.0
2020-02-21 14:40:00,79.52,79.54,79.46,79.48,19328.0,66.3382,66.3548,66.2881,66.3048,19328.0
2020-02-21 14:45:00,79.49,79.5,79.44,79.46,12786.0,66.3131,66.3215,66.2714,66.2881,12786.0
2020-02-21 14:50:00,79.46,79.46,79.42,79.46,20978.0,66.2881,66.2881,66.2547,66.2881,20978.0
2020-02-21 14:55:00,79.45,79.53,79.45,79.52,10166.0,66.2798,66.3465,66.2798,66.3382,10166.0
2020-02-21 15:00:00,79.54,79.55,79.49,79.51,39550.0,66.3548,66.3632,66.3131,66.3298,39550.0
2020-02-21 15:05:00,79.52,79.52,79.48,79.48,15742.0,66.3382,66.3382,66.3048,66.3048,15742.0
2020-02-21 15:10:00,79.48,79.6,79.48,79.59,14622.0,66.3048,66.4049,66.3048,66.3966,14622.0
2020-02-21 15:15:00,79.56,79.61,79.53,79.59,12178.0,66.3715,66.4132,66.3465,66.3966,12178.0
2020-02-21 15:20:00,79.6,79.61,79.56,79.56,34378.0,66.4049,66.4132,66.3715,66.3715,34378.0
2020-02-21 15:25:00,79.56,79.64,79.54,79.62,39448.0,66.3715,66.4383,66.3548,66.4216,39448.0
2020-02-21 15:30:00,79.61,79.63,79.5,79.5,17104.0,66.4132,66.4299,66.3215,66.3215,17104.0
2020-02-21 15:35:00,79.5,79.51,79.46,79.49,26444.0,66.3215,66.3298,66.2881,66.3131,26444.0
2020-02-21 15:40:00,79.48,79.48,79.34,79.35,36538.0,66.3048,66.3048,66.188,66.1963,36538.0
2020-02-21 15:45:00,79.36,79.4,79.32,79.36,71986.0,66.2047,66.2381,66.1713,66.2047,71986.0
2020-02-21 15:50:00,79.36,79.44,79.21,79.21,98776.0,66.2047,66.2714,66.0796,66.0796,98776.0
2020-02-21 15:55:00,79.23,79.25,79.12,79.21,280940.0,66.0962,66.1129,66.0045,66.0796,280940.0
2020-02-24 09:30:00,78.77,79.11,78.39,78.63,79576.0,65.7125,65.9961,65.3955,65.5957,79576.0
2020-02-24 09:35:00,78.52,78.86,78.42,78.75,43040.0,65.5039,65.7876,65.4205,65.6958,43040.0
2020-02-24 09:40:00,78.75,78.92,78.74,78.88,30754.0,65.6958,65.8376,65.6875,65.8043,30754.0
2020-02-24 09:45:00,78.91,78.91,78.58,78.64,19444.0,65.8293,65.8293,65.554,65.604,19444.0
2020-02-24 09:50:00,78.63,78.67,78.48,78.54,25946.0,65.5957,65.6291,65.4706,65.5206,25946.0
2020-02-24 09:55:00,78.56,78.57,78.38,78.4,41066.0,65.5373,65.5456,65.3871,65.4038,41066.0
2020-02-24 10:00:00,78.4,78.4,77.89,77.95,54044.0,65.4038,65.4038,64.9784,65.0284,54044.0
2020-02-24 10:05:00,77.99,78.11,77.95,78.05,109338.0,65.0618,65.1619,65.0284,65.1118,109338.0
2020-02-24 10:10:00,78.05,78.2,78.02,78.02,21632.0,65.1118,65.237,65.0868,65.0868,21632.0
2020-02-24 10:15:00,78.05,78.06,77.88,77.91,16752.0,65.1118,65.1202,64.97,64.995,16752.0
2020-02-24 10:20:00,77.93,78.01,77.83,77.83,55458.0,65.0117,65.0785,64.9283,64.9283,55458.0
2020-02-24 10:25:00,77.84,77.84,77.55,77.82,35220.0,64.9367,64.9367,64.6947,64.92,35220.0
2020-02-24 10:30:00,77.83,78.0,77.82,77.88,19270.0,64.9283,65.0701,64.92,64.97,19270.0
2020-02-24 10:35:00,77.88,78.18,77.86,78.14,17456.0,64.97,65.2203,64.9533,65.1869,17456.0
2020-02-24 10:40:00,78.18,78.22,78.14,78.16,11984.0,65.2203,65.2537,65.1869,65.2036,11984.0
2020-02-24 10:45:00,78.17,78.28,78.17,78.21,14708.0,65.212,65.3037,65.212,65.2453,14708.0
2020-02-24 10:50:00,78.23,78.35,78.23,78.3,17800.0,65.262,65.3621,65.262,65.3204,17800.0
2020-02-24 10:55:00,78.32,78.36,78.23,78.28,36734.0,65.3371,65.3705,65.262,65.3037,36734.0
2020-02-24 11:00:00,78.27,78.36,78.24,78.28,36568.0,65.2954,65.3705,65.2703,65.3037,36568.0
2020-02-24 11:05:00,78.28,78.33,78.25,78.33,8900.0,65.3037,65.3454,65.2787,65.3454,8900.0
2020-02-24 11:10:00,78.31,78.5,78.29,78.46,17722.0,65.3287,65.4872,65.3121,65.4539,17722.0
2020-02-24 11:15:00,78.47,78.6,78.45,78.59,15618.0,65.4622,65.5707,65.4455,65.5623,15618.0
2020-02-24 11:20:00,78.58,78.6,78.47,78.48,14202.0,65.554,65.5707,65.4622,65.4706,14202.0
2020-02-24 11:25:00,78.47,78.5,78.35,78.46,14444.0,65.4622,65.4872,65.3621,65.4539,14444.0
2020-02-24 11:30:00,78.46,78.53,78.41,78.47,15162.0,65.4539,65.5123,65.4122,65.4622,15162.0
2020-02-24 11:35:00,78.46,78.58,78.45,78.54,18988.0,65.4539,65.554,65.4455,65.5206,18988.0
2020-02-24 11:40:00,78.48,78.5,78.37,78.39,12840.0,65.4706,65.4872,65.3788,65.3955,12840.0
2020-02-24 11:45:00,78.4,78.44,78.39,78.42,10954.0,65.4038,65.4372,65.3955,65.4205,10954.0
2020-02-24 11:50:00,78.42,78.48,78.39,78.45,15028.0,65.4205,65.4706,65.3955,65.4455,15028.0
2020-02-24 11:55:00,78.46,78.52,78.39,78.49,14516.0,65.4539,65.5039,65.3955,65.4789,14516.0
2020-02-24 12:00:00,78.47,78.47,78.36,78.36,10540.0,65.4622,65.4622,65.3705,65.3705,10540.0
2020-02-24 12:05:00,78.35,78.35,78.29,78.32,16238.0,65.3621,65.3621,65.3121,65.3371,16238.0
2020-02-24 12:10:00,78.32,78.33,78.21,78.21,7922.0,65.3371,65.3454,65.2453,65.2453,7922.0
2020-02-24 12:15:00,78.2,78.2,78.09,78.15,19542.0,65.237,65.237,65.1452,65.1953,19542.0
2020-02-24 12:20:00,78.14,78.28,78.13,78.17,28400.0,65.1869,65.3037,65.1786,65.212,28400.0
2020-02-24 12:25:00,78.17,78.17,77.95,77.95,11624.0,65.212,65.212,65.0284,65.0284,11624.0
2020-02-24 12:30:00,77.96,77.98,77.88,77.9,15842.0,65.0368,65.0534,64.97,64.9867,15842.0
2020-02-24 12:35:00,77.9,77.99,77.9,77.92,12002.0,64.9867,65.0618,64.9867,65.0034,12002.0
2020-02-24 12:40:00,77.93,78.02,77.92,77.95,10234.0,65.0117,65.0868,65.0034,65.0284,10234.0
2020-02-24 12:45:00,77.94,77.96,77.89,77.89,13550.0,65.0201,65.0368,64.9784,64.9784,13550.0
2020-02-24 12:50:00,77.88,77.94,77.86,77.88,8958.0,64.97,65.0201,64.9533,64.97,8958.0
2020-02-24 12:55:00,77.88,77.88,77.73,77.74,16458.0,64.97,64.97,64.8449,64.8532,16458.0
2020-02-24 13:00:00,77.74,77.74,77.64,77.66,16588.0,64.8532,64.8532,64.7698,64.7865,16588.0
2020-02-24 13:05:00,77.66,77.73,77.64,77.65,18062.0,64.7865,64.8449,64.7698,64.7781,18062.0
2020-02-24 13:10:00,77.65,77.66,77.55,77.59,15546.0,64.7781,64.7865,64.6947,64.7281,15546.0
2020-02-24 13:15:00,77.6,77.61,77.49,77.52,34368.0,64.7364,64.7448,64.6447,64.6697,34368.0
2020-02-24 13:20:00,77.51,77.54,77.23,77.25,73226.0,64.6614,64.6864,64.4278,64.4445,73226.0
2020-02-24 13:25:00,77.24,77.36,77.21,77.36,85902.0,64.4361,64.5362,64.4111,64.5362,85902.0
2020-02-24 13:30:00,77.35,77.45,77.35,77.44,12080.0,64.5279,64.6113,64.5279,64.603,12080.0
2020-02-24 13:35:00,77.45,77.64,77.45,77.62,16148.0,64.6113,64.7698,64.6113,64.7531,16148.0
2020-02-24 13:40:00,77.64,77.73,77.62,77.69,17852.0,64.7698,64.8449,64.7531,64.8115,17852.0
2020-02-24 13:45:00,77.69,77.83,77.69,77.8,23126.0,64.8115,64.9283,64.8115,64.9033,23126.0
2020-02-24 13:50:00,77.82,77.83,77.64,77.64,12280.0,64.92,64.9283,64.7698,64.7698,12280.0
2020-02-24 13:55:00,77.64,77.7,77.58,77.6,40206.0,64.7698,64.8199,64.7198,64.7364,40206.0
2020-02-24 14:00:00,77.58,77.62,77.48,77.48,17456.0,64.7198,64.7531,64.6363,64.6363,17456.0
2020-02-24 14:05:00,77.48,77.55,77.41,77.53,42142.0,64.6363,64.6947,64.5779,64.678,42142.0
2020-02-24 14:10:00,77.51,77.54,77.39,77.39,14996.0,64.6614,64.6864,64.5612,64.5612,14996.0
2020-02-24 14:15:00,77.42,77.44,77.39,77.44,14558.0,64.5863,64.603,64.5612,64.603,14558.0
2020-02-24 14:20:00,77.44,77.55,77.41,77.49,40584.0,64.603,64.6947,64.5779,64.6447,40584.0
2020-02-24 14:25:00,77.49,77.59,77.46,77.56,57780.0,64.6447,64.7281,64.6196,64.7031,57780.0
2020-02-24 14:30:00,77.58,77.78,77.56,77.76,82578.0,64.7198,64.8866,64.7031,64.8699,82578.0
2020-02-24 14:35:00,77.74,77.8,77.67,77.68,35014.0,64.8532,64.9033,64.7948,64.8032,35014.0
2020-02-24 14:40:00,77.68,77.75,77.67,77.69,48788.0,64.8032,64.8616,64.7948,64.8115,48788.0
2020-02-24 14:45:00,77.69,77.7,77.64,77.66,34670.0,64.8115,64.8199,64.7698,64.7865,34670.0
2020-02-24 14:50:00,77.67,77.73,77.65,77.73,46240.0,64.7948,64.8449,64.7781,64.8449,46240.0
2020-02-24 14:55:00,77.73,77.8,77.67,77.72,35330.0,64.8449,64.9033,64.7948,64.8365,35330.0
2020-02-24 15:00:00,77.73,77.75,77.67,77.69,21966.0,64.8449,64.8616,64.7948,64.8115,21966.0
2020-02-24 15:05:00,77.69,77.69,77.61,77.62,12214.0,64.8115,64.8115,64.7448,64.7531,12214.0
2020-02-24 15:10:00,77.63,77.63,77.53,77.57,21464.0,64.7615,64.7615,64.678,64.7114,21464.0
2020-02-24 15:15:00,77.58,77.6,77.55,77.59,21350.0,64.7198,64.7364,64.6947,64.7281,21350.0
2020-02-24 15:20:00,77.6,77.6,77.54,77.54,22626.0,64.7364,64.7364,64.6864,64.6864,22626.0
2020-02-24 15:25:00,77.53,77.53,77.45,77.46,28044.0,64.678,64.678,64.6113,64.6196,28044.0
2020-02-24 15:30:00,77.47,77.48,77.4,77.42,56238.0,64.628,64.6363,64.5696,64.5863,56238.0
2020-02-24 15:35:00,77.41,77.42,77.28,77.28,38994.0,64.5779,64.5863,64.4695,64.4695,38994.0
2020-02-24 15:40:00,77.28,77.29,77.2,77.21,37604.0,64.4695,64.4778,64.4027,64.4111,37604.0
2020-02-24 15:45:00,77.21,77.36,77.2,77.34,75766.0,64.4111,64.5362,64.4027,64.5195,75766.0
2020-02-24 15:50:00,77.32,77.33,77.08,77.09,142368.0,64.5029,64.5112,64.3026,64.311,142368.0
2020-02-24 15:55:00,77.1,77.22,77.06,77.08,230160.0,64.3193,64.4194,64.286,64.3026,230160.0
2020-02-25 09:30:00,77.25,77.39,77.05,77.33,31012.0,64.4445,64.5612,64.2776,64.5112,31012.0
2020-02-25 09:35:00,77.33,77.39,77.29,77.39,2792.0,64.5112,64.5612,64.4778,64.5612,2792.0
2020-02-25 09:40:00,77.35,77.36,77.1,77.21,8774.0,64.5279,64.5362,64.3193,64.4111,8774.0
2020-02-25 09:45:00,77.19,77.21,77.03,77.05,29190.0,64.3944,64.4111,64.2609,64.2776,29190.0
2020-02-25 09:50:00,77.03,77.09,76.84,77.09,17348.0,64.2609,64.311,64.1024,64.311,17348.0
2020-02-25 09:55:00,77.12,77.17,77.07,77.13,9394.0,64.336,64.3777,64.2943,64.3443,9394.0
2020-02-25 10:00:00,77.11,77.27,77.08,77.19,11290.0,64.3277,64.4611,64.3026,64.3944,11290.0
2020-02-25 10:05:00,77.17,77.29,77.14,77.26,12574.0,64.3777,64.4778,64.3527,64.4528,12574.0
2020-02-25 10:10:00,77.25,77.25,77.16,77.22,10268.0,64.4445,64.4445,64.3694,64.4194,10268.0
2020-02-25 10:15:00,77.24,77.29,77.17,77.24,16514.0,64.4361,64.4778,64.3777,64.4361,16514.0
2020-02-25 10:20:00,77.25,77.25,77.01,77.06,33832.0,64.4445,64.4445,64.2442,64.286,33832.0
2020-02-25 10:25:00,77.04,77.06,76.82,76.83,52648.0,64.2693,64.286,64.0857,64.0941,52648.0
2020-02-25 10:30:00,76.8,76.86,76.7,76.72,32558.0,64.0691,64.1191,63.9856,64.0023,32558.0
2020-02-25 10:35:00,76.69,76.69,76.61,76.66,18018.0,63.9773,63.9773,63.9105,63.9523,18018.0
2020-02-25 10:40:00,76.63,76.73,76.58,76.72,30072.0,63.9272,64.0107,63.8855,64.0023,30072.0
2020-02-25 10:45:00,76.7,76.77,76.58,76.58,23832.0,63.9856,64.044,63.8855,63.8855,23832.0
2020-02-25 10:50:00,76.58,76.66,76.43,76.44,45342.0,63.8855,63.9523,63.7604,63.7687,45342.0
2020-02-25 10:55:00,76.48,76.7,76.45,76.68,39280.0,63.8021,63.9856,63.7771,63.9689,39280.0
2020-02-25 11:00:00,76.7,76.79,76.61,76.64,84790.0,63.9856,64.0607,63.9105,63.9356,84790.0
2020-02-25 11:05:00,76.62,76.71,76.57,76.61,39850.0,63.9189,63.994,63.8772,63.9105,39850.0
2020-02-25 11:10:00,76.63,76.74,76.62,76.67,23326.0,63.9272,64.019,63.9189,63.9606,23326.0
2020-02-25 11:15:00,76.66,76.66,76.37,76.41,18974.0,63.9523,63.9523,63.7103,63.7437,18974.0
2020-02-25 11:20:00,76.39,76.41,76.3,76.32,25194.0,63.727,63.7437,63.6519,63.6686,25194.0
2020-02-25 11:25:00,76.33,76.47,76.33,76.39,16444.0,63.677,63.7938,63.677,63.727,16444.0
2020-02-25 11:30:00,76.39,76.39,76.27,76.33,16348.0,63.727,63.727,63.6269,63.677,16348.0
2020-02-25 11:35:00,76.3,76.39,76.24,76.39,22060.0,63.6519,63.727,63.6019,63.727,22060.0
2020-02-25 11:40:00,76.37,76.38,76.25,76.28,17206.0,63.7103,63.7187,63.6102,63.6353,17206.0
2020-02-25 11:45:00,76.26,76.43,76.24,76.41,18520.0,63.6186,63.7604,63.6019,63.7437,18520.0
2020-02-25 11:50:00,76.41,76.45,76.31,76.31,17246.0,63.7437,63.7771,63.6603,63.6603,17246.0
2020-02-25 11:55:00,76.33,76.36,76.26,76.28,15404.0,63.677,63.702,63.6186,63.6353,15404.0
2020-02-25 12:00:00,76.3,76.33,76.25,76.25,15922.0,63.6519,63.677,63.6102,63.6102,15922.0
2020-02-25 12:05:00,76.27,76.28,76.24,76.25,7830.0,63.6269,63.6353,63.6019,63.6102,7830.0
2020-02-25 12:10:00,76.25,76.31,76.24,76.26,22322.0,63.6102,63.6603,63.6019,63.6186,22322.0
2020-02-25 12:15:00,76.26,76.28,76.17,76.22,20574.0,63.6186,63.6353,63.5435,63.5852,20574.0
2020-02-25 12:20:00,76.23,76.23,76.08,76.1,22394.0,63.5935,63.5935,63.4684,63.4851,22394.0
2020-02-25 12:25:00,76.08,76.13,76.07,76.11,9650.0,63.4684,63.5101,63.4601,63.4934,9650.0
2020-02-25 12:30:00,76.12,76.26,76.11,76.25,26220.0,63.5018,63.6186,63.4934,63.6102,26220.0
2020-02-25 12:35:00,76.29,76.3,76.22,76.23,9430.0,63.6436,63.6519,63.5852,63.5935,9430.0
2020-02-25 12:40:00,76.22,76.25,76.08,76.09,16382.0,63.5852,63.6102,63.4684,63.4767,16382.0
2020-02-25 12:45:00,76.11,76.11,75.96,76.01,30024.0,63.4934,63.4934,63.3683,63.41,30024.0
2020-02-25 12:50:00,76.03,76.06,75.96,76.04,20574.0,63.4267,63.4517,63.3683,63.435,20574.0
2020-02-25 12:55:00,76.06,76.08,75.97,75.99,10242.0,63.4517,63.4684,63.3766,63.3933,10242.0
2020-02-25 13:00:00,75.99,76.02,75.88,75.94,14198.0,63.3933,63.4184,63.3016,63.3516,14198.0
2020-02-25 13:05:00,75.99,76.03,75.92,76.0,12370.0,63.3933,63.4267,63.3349,63.4017,12370.0
2020-02-25 13:10:00,76.01,76.07,76.01,76.03,8786.0,63.41,63.4601,63.41,63.4267,8786.0
2020-02-25 13:15:00,76.06,76.07,75.86,75.89,12498.0,63.4517,63.4601,63.2849,63.3099,12498.0
2020-02-25 13:20:00,75.91,75.92,75.85,75.85,8870.0,63.3266,63.3349,63.2765,63.2765,8870.0
2020-02-25 13:25:00,75.84,75.89,75.81,75.81,9574.0,63.2682,63.3099,63.2432,63.2432,9574.0
2020-02-25 13:30:00,75.77,75.77,75.69,75.77,17458.0,63.2098,63.2098,63.1431,63.2098,17458.0
2020-02-25 13:35:00,75.76,75.77,75.7,75.72,35596.0,63.2014,63.2098,63.1514,63.1681,35596.0
2020-02-25 13:40:00,75.71,75.72,75.6,75.66,25942.0,63.1597,63.1681,63.068,63.118,25942.0
2020-02-25 13:45:00,75.63,75.66,75.61,75.63,7926.0,63.093,63.118,63.0763,63.093,7926.0
2020-02-25 13:50:00,75.66,75.8,75.66,75.67,22662.0,63.118,63.2348,63.118,63.1264,22662.0
2020-02-25 13:55:00,75.71,75.71,75.6,75.6,11260.0,63.1597,63.1597,63.068,63.068,11260.0
2020-02-25 14:00:00,75.59,75.59,75.3,75.32,34152.0,63.0596,63.0596,62.8177,62.8344,34152.0
2020-02-25 14:05:00,75.33,75.33,75.04,75.1,32024.0,62.8427,62.8427,62.6008,62.6509,32024.0
2020-02-25 14:10:00,75.11,75.34,75.07,75.3,25504.0,62.6592,62.8511,62.6258,62.8177,25504.0
2020-02-25 14:15:00,75.33,75.33,75.1,75.1,14828.0,62.8427,62.8427,62.6509,62.6509,14828.0
2020-02-25 14:20:00,75.11,75.17,75.02,75.04,45818.0,62.6592,62.7093,62.5841,62.6008,45818.0
2020-02-25 14:25:00,75.05,75.08,74.9,74.94,66484.0,62.6091,62.6342,62.484,62.5174,66484.0
2020-02-25 14:30:00,74.98,75.0,74.76,74.88,24040.0,62.5507,62.5674,62.3672,62.4673,24040.0
2020-02-25 14:35:00,74.85,74.94,74.77,74.91,16160.0,62.4423,62.5174,62.3756,62.4924,16160.0
2020-02-25 14:40:00,74.92,75.0,74.81,74.99,21994.0,62.5007,62.5674,62.4089,62.5591,21994.0
2020-02-25 14:45:00,75.01,75.09,74.95,75.06,10096.0,62.5758,62.6425,62.5257,62.6175,10096.0
2020-02-25 14:50:00,75.05,75.07,75.0,75.07,12692.0,62.6091,62.6258,62.5674,62.6258,12692.0
2020-02-25 14:55:00,75.11,75.13,75.0,75.01,25500.0,62.6592,62.6759,62.5674,62.5758,25500.0
2020-02-25 15:00:00,75.04,75.19,75.03,75.17,23498.0,62.6008,62.7259,62.5925,62.7093,23498.0
2020-02-25 15:05:00,75.17,75.31,75.17,75.28,24972.0,62.7093,62.826,62.7093,62.801,24972.0
2020-02-25 15:10:00,75.3,75.3,75.16,75.19,45784.0,62.8177,62.8177,62.7009,62.7259,45784.0
2020-02-25 15:15:00,75.18,75.25,75.14,75.22,16918.0,62.7176,62.776,62.6842,62.751,16918.0
2020-02-25 15:20:00,75.25,75.25,74.96,75.07,38278.0,62.776,62.776,62.5341,62.6258,38278.0
2020-02-25 15:25:00,75.07,75.13,75.0,75.07,25510.0,62.6258,62.6759,62.5674,62.6258,25510.0
2020-02-25 15:30:00,75.07,75.07,74.62,74.71,46780.0,62.6258,62.6258,62.2504,62.3255,46780.0
2020-02-25 15:35:00,74.71,74.71,74.55,74.64,32288.0,62.3255,62.3255,62.192,62.2671,32288.0
2020-02-25 15:40:00,74.66,74.82,74.66,74.77,42280.0,62.2838,62.4173,62.2838,62.3756,42280.0
2020-02-25 15:45:00,74.81,75.14,74.78,74.93,63936.0,62.4089,62.6842,62.3839,62.509,63936.0
2020-02-25 15:50:00,74.92,74.92,74.71,74.81,66554.0,62.5007,62.5007,62.3255,62.4089,66554.0
2020-02-25 15:55:00,74.81,74.96,74.72,74.79,215656.0,62.4089,62.5341,62.3338,62.3922,215656.0
2020-02-26 09:30:00,74.98,75.0,74.7,74.88,53980.0,62.5507,62.5674,62.3172,62.4673,53980.0
2020-02-26 09:35:00,74.83,75.18,74.69,75.13,22046.0,62.4256,62.7176,62.3088,62.6759,22046.0
2020-02-26 09:40:00,75.13,75.47,75.11,75.42,34780.0,62.6759,62.9595,62.6592,62.9178,34780.0
2020-02-26 09:45:00,75.42,75.47,75.17,75.17,14338.0,62.9178,62.9595,62.7093,62.7093,14338.0
2020-02-26 09:50:00,75.11,75.11,74.82,74.88,12720.0,62.6592,62.6592,62.4173,62.4673,12720.0
2020-02-26 09:55:00,74.92,74.99,74.71,74.99,43306.0,62.5007,62.5591,62.3255,62.5591,43306.0
2020-02-26 10:00:00,74.95,75.0,74.71,74.75,18320.0,62.5257,62.5674,62.3255,62.3589,18320.0
2020-02-26 10:05:00,74.78,74.85,74.72,74.85,8196.0,62.3839,62.4423,62.3338,62.4423,8196.0
2020-02-26 10:10:00,74.87,74.87,74.67,74.83,19920.0,62.459,62.459,62.2921,62.4256,19920.0
2020-02-26 10:15:00,74.87,75.02,74.87,74.93,16566.0,62.459,62.5841,62.459,62.509,16566.0
2020-02-26 10:20:00,74.9,74.96,74.84,74.88,31976.0,62.484,62.5341,62.434,62.4673,31976.0
2020-02-26 10:25:00,74.88,74.99,74.82,74.82,29974.0,62.4673,62.5591,62.4173,62.4173,29974.0
2020-02-26 10:30:00,74.82,74.97,74.76,74.95,48618.0,62.4173,62.5424,62.3672,62.5257,48618.0
2020-02-26 10:35:00,74.96,75.0,74.89,74.96,28832.0,62.5341,62.5674,62.4757,62.5341,28832.0
2020-02-26 10:40:00,74.94,74.99,74.89,74.96,43240.0,62.5174,62.5591,62.4757,62.5341,43240.0
2020-02-26 10:45:00,74.97,75.13,74.97,75.1,38392.0,62.5424,62.6759,62.5424,62.6509,38392.0
2020-02-26 10:50:00,75.12,75.35,75.1,75.18,69652.0,62.6675,62.8594,62.6509,62.7176,69652.0
2020-02-26 10:55:00,75.17,75.28,75.12,75.25,61960.0,62.7093,62.801,62.6675,62.776,61960.0
2020-02-26 11:00:00,75.25,75.28,75.21,75.21,43758.0,62.776,62.801,62.7426,62.7426,43758.0
2020-02-26 11:05:00,75.19,75.19,75.13,75.16,13466.0,62.7259,62.7259,62.6759,62.7009,13466.0
2020-02-26 11:10:00,75.13,75.17,75.1,75.16,11050.0,62.6759,62.7093,62.6509,62.7009,11050.0
2020-02-26 11:15:00,75.14,75.19,75.11,75.17,31010.0,62.6842,62.7259,62.6592,62.7093,31010.0
2020-02-26 11:20:00,75.17,75.19,75.05,75.07,21876.0,62.7093,62.7259,62.6091,62.6258,21876.0
2020-02-26 11:25:00,75.07,75.1,75.01,75.04,21756.0,62.6258,62.6509,62.5758,62.6008,21756.0
2020-02-26 11:30:00,75.03,75.03,74.9,74.94,10858.0,62.5925,62.5925,62.484,62.5174,10858.0
2020-02-26 11:35:00,74.95,75.02,74.89,75.01,27300.0,62.5257,62.5841,62.4757,62.5758,27300.0
2020-02-26 11:40:00,75.02,75.03,74.88,74.92,22470.0,62.5841,62.5925,62.4673,62.5007,22470.0
2020-02-26 11:45:00,74.89,74.9,74.81,74.83,33768.0,62.4757,62.484,62.4089,62.4256,33768.0
2020-02-26 11:50:00,74.84,74.84,74.74,74.76,17136.0,62.434,62.434,62.3505,62.3672,17136.0
2020-02-26 11:55:00,74.74,74.8,74.66,74.69,28340.0,62.3505,62.4006,62.2838,62.3088,28340.0
2020-02-26 12:00:00,74.71,74.71,74.52,74.53,22216.0,62.3255,62.3255,62.167,62.1753,22216.0
2020-02-26 12:05:00,74.53,74.53,74.36,74.39,18224.0,62.1753,62.1753,62.0335,62.0586,18224.0
2020-02-26 12:10:00,74.39,74.43,74.3,74.32,25170.0,62.0586,62.0919,61.9835,62.0002,25170.0
2020-02-26 12:15:00,74.29,74.29,74.15,74.19,20386.0,61.9751,61.9751,61.8583,61.8917,20386.0
2020-02-26 12:20:00,74.2,74.25,74.07,74.23,33730.0,61.9,61.9418,61.7916,61.9251,33730.0
2020-02-26 12:25:00,74.22,74.28,74.17,74.25,41214.0,61.9167,61.9668,61.875,61.9418,41214.0
2020-02-26 12:30:00,74.27,74.45,74.27,74.45,74444.0,61.9584,62.1086,61.9584,62.1086,74444.0
2020-02-26 12:35:00,74.45,74.47,74.35,74.39,26084.0,62.1086,62.1253,62.0252,62.0586,26084.0
2020-02-26 12:40:00,74.39,74.4,74.26,74.27,15958.0,62.0586,62.0669,61.9501,61.9584,15958.0
2020-02-26 12:45:00,74.28,74.46,74.27,74.44,23964.0,61.9668,62.1169,61.9584,62.1003,23964.0
2020-02-26 12:50:00,74.42,74.51,74.38,74.42,40178.0,62.0836,62.1587,62.0502,62.0836,40178.0
2020-02-26 12:55:00,74.42,74.49,74.38,74.39,16028.0,62.0836,62.142,62.0502,62.0586,16028.0
2020-02-26 13:00:00,74.4,74.42,74.31,74.42,16742.0,62.0669,62.0836,61.9918,62.0836,16742.0
2020-02-26 13:05:00,74.42,74.44,74.25,74.27,13932.0,62.0836,62.1003,61.9418,61.9584,13932.0
2020-02-26 13:10:00,74.27,74.28,74.06,74.06,22594.0,61.9584,61.9668,61.7833,61.7833,22594.0
2020-02-26 13:15:00,74.05,74.09,73.94,73.97,54614.0,61.7749,61.8083,61.6831,61.7082,54614.0
2020-02-26 13:20:00,73.99,74.03,73.89,73.98,16778.0,61.7249,61.7582,61.6414,61.7165,16778.0
2020-02-26 13:25:00,74.0,74.07,73.98,74.06,21424.0,61.7332,61.7916,61.7165,61.7833,21424.0
2020-02-26 13:30:00,74.04,74.04,73.83,73.83,34278.0,61.7666,61.7666,61.5914,61.5914,34278.0
2020-02-26 13:35:00,73.85,73.86,73.64,73.64,22926.0,61.6081,61.6164,61.4329,61.4329,22926.0
2020-02-26 13:40:00,73.62,73.69,73.56,73.58,26590.0,61.4162,61.4746,61.3661,61.3828,26590.0
2020-02-26 13:45:00,73.58,73.9,73.56,73.84,49282.0,61.3828,61.6498,61.3661,61.5997,49282.0
2020-02-26 13:50:00,73.82,73.95,73.77,73.86,12482.0,61.583,61.6915,61.5413,61.6164,12482.0
2020-02-26 13:55:00,73.84,73.85,73.57,73.59,18620.0,61.5997,61.6081,61.3745,61.3912,18620.0
2020-02-26 14:00:00,73.6,73.72,73.52,73.64,11942.0,61.3995,61.4996,61.3328,61.4329,11942.0
2020-02-26 14:05:00,73.61,73.79,73.61,73.74,11206.0,61.4079,61.558,61.4079,61.5163,11206.0
2020-02-26 14:10:00,73.71,73.91,73.67,73.91,9706.0,61.4913,61.6581,61.4579,61.6581,9706.0
2020-02-26 14:15:00,73.9,73.92,73.72,73.77,15812.0,61.6498,61.6665,61.4996,61.5413,15812.0
2020-02-26 14:20:00,73.76,73.87,73.73,73.85,14870.0,61.533,61.6248,61.508,61.6081,14870.0
2020-02-26 14:25:00,73.86,73.92,73.74,73.74,15340.0,61.6164,61.6665,61.5163,61.5163,15340.0
2020-02-26 14:30:00,73.72,73.72,73.51,73.63,23666.0,61.4996,61.4996,61.3244,61.4245,23666.0
2020-02-26 14:35:00,73.61,73.85,73.6,73.73,21572.0,61.4079,61.6081,61.3995,61.508,21572.0
2020-02-26 14:40:00,73.74,73.75,73.42,73.45,39380.0,61.5163,61.5246,61.2493,61.2744,39380.0
2020-02-26 14:45:00,73.48,73.58,73.39,73.44,22504.0,61.2994,61.3828,61.2243,61.266,22504.0
2020-02-26 14:50:00,73.45,73.45,73.32,73.38,19790.0,61.2744,61.2744,61.1659,61.216,19790.0
2020-02-26 14:55:00,73.38,73.44,73.25,73.25,22650.0,61.216,61.266,61.1075,61.1075,22650.0
2020-02-26 15:00:00,73.28,73.42,73.27,73.29,18834.0,61.1326,61.2493,61.1242,61.1409,18834.0
2020-02-26 15:05:00,73.32,73.36,73.24,73.36,30220.0,61.1659,61.1993,61.0992,61.1993,30220.0
2020-02-26 15:10:00,73.36,73.47,73.33,73.36,35238.0,61.1993,61.2911,61.1743,61.1993,35238.0
2020-02-26 15:15:00,73.36,73.48,73.34,73.37,40028.0,61.1993,61.2994,61.1826,61.2076,40028.0
2020-02-26 15:20:00,73.35,73.39,73.24,73.26,46784.0,61.1909,61.2243,61.0992,61.1159,46784.0
2020-02-26 15:25:00,73.25,73.35,73.23,73.32,51588.0,61.1075,61.1909,61.0908,61.1659,51588.0
2020-02-26 15:30:00,73.32,73.55,73.31,73.32,45208.0,61.1659,61.3578,61.1576,61.1659,45208.0
2020-02-26 15:35:00,73.33,73.46,73.26,73.39,48862.0,61.1743,61.2827,61.1159,61.2243,48862.0
2020-02-26 15:40:00,73.4,73.54,73.38,73.54,47204.0,61.2327,61.3495,61.216,61.3495,47204.0
2020-02-26 15:45:00,73.53,73.61,73.47,73.58,67634.0,61.3411,61.4079,61.2911,61.3828,67634.0
2020-02-26 15:50:00,73.56,73.66,73.5,73.53,122640.0,61.3661,61.4496,61.3161,61.3411,122640.0
2020-02-26 15:55:00,73.55,73.6,73.33,73.49,280018.0,61.3578,61.3995,61.1743,61.3077,280018.0
2020-02-27 09:30:00,73.78,75.33,73.01,73.01,217254.0,61.5497,62.8427,60.9073,60.9073,217254.0
2020-02-27 09:35:00,73.02,74.32,73.02,74.11,21632.0,60.9157,62.0002,60.9157,61.825,21632.0
2020-02-27 09:40:00,74.08,74.28,73.63,73.96,130300.0,61.7999,61.9668,61.4245,61.6998,130300.0
2020-02-27 09:45:00,73.96,74.17,73.02,73.1,49734.0,61.6998,61.875,60.9157,60.9824,49734.0
2020-02-27 09:50:00,73.17,73.63,73.06,73.36,86228.0,61.0408,61.4245,60.949,61.1993,86228.0
2020-02-27 09:55:00,73.32,73.39,72.92,72.97,40468.0,61.1659,61.2243,60.8322,60.8739,40468.0
2020-02-27 10:00:00,73.01,73.1,72.73,72.97,42696.0,60.9073,60.9824,60.6737,60.8739,42696.0
2020-02-27 10:05:00,72.97,73.62,72.92,73.34,31446.0,60.8739,61.4162,60.8322,61.1826,31446.0
2020-02-27 10:10:00,73.29,73.29,72.96,73.13,151854.0,61.1409,61.1409,60.8656,61.0074,151854.0
2020-02-27 10:15:00,73.08,73.11,72.83,72.98,64390.0,60.9657,60.9907,60.7571,60.8823,64390.0
2020-02-27 10:20:00,72.94,72.94,72.35,72.35,46880.0,60.8489,60.8489,60.3567,60.3567,46880.0
2020-02-27 10:25:00,72.42,72.43,72.15,72.2,52352.0,60.4151,60.4235,60.1899,60.2316,52352.0
2020-02-27 10:30:00,72.2,72.2,71.58,71.59,93912.0,60.2316,60.2316,59.7144,59.7227,93912.0
2020-02-27 10:35:00,71.59,72.07,71.36,72.0,64254.0,59.7227,60.1231,59.5308,60.0647,64254.0
2020-02-27 10:40:00,71.99,72.13,71.87,71.96,27026.0,60.0564,60.1732,59.9563,60.0314,27026.0
2020-02-27 10:45:00,71.96,72.7,71.96,72.7,51372.0,60.0314,60.6487,60.0314,60.6487,51372.0
2020-02-27 10:50:00,72.73,73.23,72.67,73.14,76138.0,60.6737,61.0908,60.6237,61.0158,76138.0
2020-02-27 10:55:00,73.15,73.2,72.89,72.99,73656.0,61.0241,61.0658,60.8072,60.8906,73656.0
2020-02-27 11:00:00,72.99,73.22,72.99,73.12,84048.0,60.8906,61.0825,60.8906,60.9991,84048.0
2020-02-27 11:05:00,73.13,73.17,72.91,72.94,42998.0,61.0074,61.0408,60.8239,60.8489,42998.0
2020-02-27 11:10:00,72.92,73.08,72.78,72.87,72646.0,60.8322,60.9657,60.7154,60.7905,72646.0
2020-02-27 11:15:00,72.88,73.31,72.83,73.25,99470.0,60.7989,61.1576,60.7571,61.1075,99470.0
2020-02-27 11:20:00,73.28,73.35,72.88,72.97,108658.0,61.1326,61.1909,60.7989,60.8739,108658.0
2020-02-27 11:25:00,72.99,73.12,72.9,72.91,106140.0,60.8906,60.9991,60.8155,60.8239,106140.0
2020-02-27 11:30:00,72.89,72.89,72.77,72.86,48228.0,60.8072,60.8072,60.7071,60.7822,48228.0
2020-02-27 11:35:00,72.86,72.89,72.5,72.64,33808.0,60.7822,60.8072,60.4819,60.5986,33808.0
2020-02-27 11:40:00,72.62,72.72,72.52,72.64,35516.0,60.582,60.6654,60.4985,60.5986,35516.0
2020-02-27 11:45:00,72.64,72.65,72.54,72.63,29232.0,60.5986,60.607,60.5152,60.5903,29232.0
2020-02-27 11:50:00,72.61,72.63,72.43,72.47,54598.0,60.5736,60.5903,60.4235,60.4568,54598.0
2020-02-27 11:55:00,72.47,72.54,72.39,72.44,45322.0,60.4568,60.5152,60.3901,60.4318,45322.0
2020-02-27 12:00:00,72.42,72.42,72.23,72.23,55308.0,60.4151,60.4151,60.2566,60.2566,55308.0
2020-02-27 12:05:00,72.22,72.36,72.19,72.31,34604.0,60.2483,60.3651,60.2232,60.3233,34604.0
2020-02-27 12:10:00,72.3,72.81,72.3,72.77,45564.0,60.315,60.7405,60.315,60.7071,45564.0
2020-02-27 12:15:00,72.78,73.24,72.75,73.17,107126.0,60.7154,61.0992,60.6904,61.0408,107126.0
2020-02-27 12:20:00,73.14,73.17,72.77,72.84,33156.0,61.0158,61.0408,60.7071,60.7655,33156.0
2020-02-27 12:25:00,72.91,73.27,72.88,73.15,39374.0,60.8239,61.1242,60.7989,61.0241,39374.0
2020-02-27 12:30:00,73.14,73.39,73.1,73.39,60318.0,61.0158,61.2243,60.9824,61.2243,60318.0
2020-02-27 12:35:00,73.39,73.78,73.39,73.61,114942.0,61.2243,61.5497,61.2243,61.4079,114942.0
2020-02-27 12:40:00,73.61,73.75,73.49,73.49,72262.0,61.4079,61.5246,61.3077,61.3077,72262.0
2020-02-27 12:45:00,73.44,73.44,73.16,73.3,24378.0,61.266,61.266,61.0324,61.1492,24378.0
2020-02-27 12:50:00,73.28,73.6,73.21,73.41,31856.0,61.1326,61.3995,61.0742,61.241,31856.0
2020-02-27 12:55:00,73.39,73.44,73.08,73.1,24678.0,61.2243,61.266,60.9657,60.9824,24678.0
2020-02-27 13:00:00,73.07,73.28,72.92,73.25,44228.0,60.9574,61.1326,60.8322,61.1075,44228.0
2020-02-27 13:05:00,73.25,73.39,73.21,73.33,21170.0,61.1075,61.2243,61.0742,61.1743,21170.0
2020-02-27 13:10:00,73.31,73.49,73.31,73.42,20626.0,61.1576,61.3077,61.1576,61.2493,20626.0
2020-02-27 13:15:00,73.45,73.58,73.39,73.54,33402.0,61.2744,61.3828,61.2243,61.3495,33402.0
2020-02-27 13:20:00,73.52,73.57,73.29,73.29,18390.0,61.3328,61.3745,61.1409,61.1409,18390.0
2020-02-27 13:25:00,73.29,73.33,73.22,73.25,37144.0,61.1409,61.1743,61.0825,61.1075,37144.0
2020-02-27 13:30:00,73.25,73.28,72.96,73.05,37698.0,61.1075,61.1326,60.8656,60.9407,37698.0
2020-02-27 13:35:00,73.05,73.08,72.85,72.96,56352.0,60.9407,60.9657,60.7738,60.8656,56352.0
2020-02-27 13:40:00,72.96,73.05,72.6,72.8,41668.0,60.8656,60.9407,60.5653,60.7321,41668.0
2020-02-27 13:45:00,72.79,72.96,72.66,72.77,46296.0,60.7238,60.8656,60.6153,60.7071,46296.0
2020-02-27 13:50:00,72.75,72.86,72.53,72.82,34052.0,60.6904,60.7822,60.5069,60.7488,34052.0
2020-02-27 13:55:00,72.79,72.88,72.58,72.76,47062.0,60.7238,60.7989,60.5486,60.6988,47062.0
2020-02-27 14:00:00,72.74,72.76,72.55,72.68,77366.0,60.6821,60.6988,60.5236,60.632,77366.0
2020-02-27 14:05:00,72.64,72.67,72.19,72.24,14694.0,60.5986,60.6237,60.2232,60.265,14694.0
2020-02-27 14:10:00,72.14,72.33,72.1,72.33,24810.0,60.1815,60.34,60.1482,60.34,24810.0
2020-02-27 14:15:00,72.31,72.35,72.16,72.19,27448.0,60.3233,60.3567,60.1982,60.2232,27448.0
2020-02-27 14:20:00,72.21,72.44,72.13,72.43,23104.0,60.2399,60.4318,60.1732,60.4235,23104.0
2020-02-27 14:25:00,72.42,72.6,72.41,72.6,16368.0,60.4151,60.5653,60.4068,60.5653,16368.0
2020-02-27 14:30:00,72.58,72.6,72.37,72.51,45320.0,60.5486,60.5653,60.3734,60.4902,45320.0
2020-02-27 14:35:00,72.51,72.66,72.48,72.57,30288.0,60.4902,60.6153,60.4652,60.5402,30288.0
2020-02-27 14:40:00,72.51,72.51,72.34,72.36,19124.0,60.4902,60.4902,60.3484,60.3651,19124.0
2020-02-27 14:45:00,72.36,72.39,72.21,72.39,28646.0,60.3651,60.3901,60.2399,60.3901,28646.0
2020-02-27 14:50:00,72.39,72.47,72.31,72.42,35628.0,60.3901,60.4568,60.3233,60.4151,35628.0
2020-02-27 14:55:00,72.42,72.42,72.26,72.33,27794.0,60.4151,60.4151,60.2816,60.34,27794.0
2020-02-27 15:00:00,72.3,72.3,72.11,72.21,42632.0,60.315,60.315,60.1565,60.2399,42632.0
2020-02-27 15:05:00,72.17,72.51,72.16,72.47,35434.0,60.2066,60.4902,60.1982,60.4568,35434.0
2020-02-27 15:10:00,72.5,72.53,72.42,72.46,31702.0,60.4819,60.5069,60.4151,60.4485,31702.0
2020-02-27 15:15:00,72.46,72.51,72.36,72.36,40718.0,60.4485,60.4902,60.3651,60.3651,40718.0
2020-02-27 15:20:00,72.33,72.38,72.19,72.2,24776.0,60.34,60.3817,60.2232,60.2316,24776.0
2020-02-27 15:25:00,72.21,72.22,71.97,71.97,25072.0,60.2399,60.2483,60.0397,60.0397,25072.0
2020-02-27 15:30:00,71.94,71.97,71.8,71.92,42204.0,60.0147,60.0397,59.8979,59.998,42204.0
2020-02-27 15:35:00,71.92,71.92,71.74,71.76,57696.0,59.998,59.998,59.8478,59.8645,57696.0
2020-02-27 15:40:00,71.76,71.79,71.34,71.46,48882.0,59.8645,59.8895,59.5141,59.6143,48882.0
2020-02-27 15:45:00,71.45,71.63,71.42,71.5,54430.0,59.6059,59.7561,59.5809,59.6476,54430.0
2020-02-27 15:50:00,71.48,71.48,70.95,71.01,172116.0,59.6309,59.6309,59.1888,59.2388,172116.0
2020-02-27 15:55:00,71.04,71.12,70.69,70.71,284802.0,59.2639,59.3306,58.9719,58.9886,284802.0
2020-02-28 09:30:00,69.05,69.39,68.49,69.35,114490.0,57.6038,57.8874,57.1366,57.854,114490.0
2020-02-28 09:35:00,69.33,70.0,69.3,70.0,62930.0,57.8373,58.3963,57.8123,58.3963,62930.0
2020-02-28 09:40:00,69.74,70.0,69.08,69.08,55800.0,58.1794,58.3963,57.6288,57.6288,55800.0
2020-02-28 09:45:00,69.08,69.32,68.71,69.16,75906.0,57.6288,57.829,57.3201,57.6955,75906.0
2020-02-28 09:50:00,69.11,69.16,68.48,68.57,49496.0,57.6538,57.6955,57.1282,57.2033,49496.0
2020-02-28 09:55:00,68.59,68.85,68.34,68.67,59494.0,57.22,57.4369,57.0114,57.2867,59494.0
2020-02-28 10:00:00,68.67,68.72,67.76,67.76,66478.0,57.2867,57.3285,56.5276,56.5276,66478.0
2020-02-28 10:05:00,67.83,68.16,67.77,68.11,40828.0,56.586,56.8613,56.5359,56.8196,40828.0
2020-02-28 10:10:00,68.11,68.14,67.67,67.84,97882.0,56.8196,56.8446,56.4525,56.5943,97882.0
2020-02-28 10:15:00,67.81,68.19,67.32,67.38,82776.0,56.5693,56.8863,56.1605,56.2106,82776.0
2020-02-28 10:20:00,67.44,68.02,67.41,67.75,52824.0,56.2606,56.7445,56.2356,56.5192,52824.0
2020-02-28 10:25:00,67.77,68.21,67.68,67.9,35536.0,56.5359,56.903,56.4609,56.6444,35536.0
2020-02-28 10:30:00,67.83,68.1,67.64,68.1,31066.0,56.586,56.8112,56.4275,56.8112,31066.0
2020-02-28 10:35:00,68.12,68.73,68.12,68.73,76800.0,56.8279,57.3368,56.8279,57.3368,76800.0
2020-02-28 10:40:00,68.81,68.85,68.2,68.21,24400.0,57.4035,57.4369,56.8947,56.903,24400.0
2020-02-28 10:45:00,68.22,68.41,68.03,68.36,27768.0,56.9113,57.0698,56.7528,57.0281,27768.0
2020-02-28 10:50:00,68.4,68.92,68.4,68.92,23210.0,57.0615,57.4953,57.0615,57.4953,23210.0
2020-02-28 10:55:00,68.91,69.01,68.51,68.74,43710.0,57.487,57.5704,57.1533,57.3451,43710.0
2020-02-28 11:00:00,68.73,69.1,68.61,69.1,85026.0,57.3368,57.6455,57.2367,57.6455,85026.0
2020-02-28 11:05:00,68.99,69.13,68.61,68.78,45476.0,57.5537,57.6705,57.2367,57.3785,45476.0
2020-02-28 11:10:00,68.78,69.21,68.78,69.01,77414.0,57.3785,57.7372,57.3785,57.5704,77414.0
2020-02-28 11:15:00,68.99,69.4,68.96,69.4,28816.0,57.5537,57.8957,57.5287,57.8957,28816.0
2020-02-28 11:20:00,69.32,69.39,68.94,69.19,51984.0,57.829,57.8874,57.512,57.7205,51984.0
2020-02-28 11:25:00,69.2,69.33,69.05,69.24,35028.0,57.7289,57.8373,57.6038,57.7623,35028.0
2020-02-28 11:30:00,69.2,69.76,69.05,69.58,58254.0,57.7289,58.1961,57.6038,58.0459,58254.0
2020-02-28 11:35:00,69.5,69.79,69.13,69.66,52570.0,57.9792,58.2211,57.6705,58.1126,52570.0
2020-02-28 11:40:00,69.57,70.17,69.41,70.05,60002.0,58.0376,58.5381,57.9041,58.438,60002.0
2020-02-28 11:45:00,69.95,70.01,69.38,69.64,47454.0,58.3546,58.4046,57.879,58.0959,47454.0
2020-02-28 11:50:00,69.64,70.05,69.33,69.58,58494.0,58.0959,58.438,57.8373,58.0459,58494.0
2020-02-28 11:55:00,69.51,69.77,69.39,69.56,46210.0,57.9875,58.2044,57.8874,58.0292,46210.0
2020-02-28 12:00:00,69.56,69.67,69.05,69.38,32742.0,58.0292,58.121,57.6038,57.879,32742.0
2020-02-28 12:05:00,69.46,69.6,69.31,69.42,22874.0,57.9458,58.0626,57.8207,57.9124,22874.0
2020-02-28 12:10:00,69.38,69.63,69.36,69.63,18924.0,57.879,58.0876,57.8624,58.0876,18924.0
2020-02-28 12:15:00,69.57,69.66,69.39,69.6,39816.0,58.0376,58.1126,57.8874,58.0626,39816.0
2020-02-28 12:20:00,69.64,69.69,69.46,69.51,44778.0,58.0959,58.1377,57.9458,57.9875,44778.0
2020-02-28 12:25:00,69.48,69.79,69.36,69.7,18226.0,57.9625,58.2211,57.8624,58.146,18226.0
2020-02-28 12:30:00,69.76,70.17,69.76,69.95,41522.0,58.1961,58.5381,58.1961,58.3546,41522.0
2020-02-28 12:35:00,69.95,70.22,69.85,70.18,39322.0,58.3546,58.5798,58.2711,58.5464,39322.0
2020-02-28 12:40:00,70.17,70.27,69.92,70.01,55768.0,58.5381,58.6215,58.3295,58.4046,55768.0
2020-02-28 12:45:00,69.92,69.94,69.57,69.79,31554.0,58.3295,58.3462,58.0376,58.2211,31554.0
2020-02-28 12:50:00,69.85,69.92,69.7,69.78,50182.0,58.2711,58.3295,58.146,58.2127,50182.0
2020-02-28 12:55:00,69.8,70.0,69.72,69.89,22602.0,58.2294,58.3963,58.1627,58.3045,22602.0
2020-02-28 13:00:00,69.93,70.05,69.62,69.64,22040.0,58.3379,58.438,58.0793,58.0959,22040.0
2020-02-28 13:05:00,69.66,70.03,69.66,69.99,18716.0,58.1126,58.4213,58.1126,58.3879,18716.0
2020-02-28 13:10:00,70.0,70.0,69.44,69.52,37010.0,58.3963,58.3963,57.9291,57.9958,37010.0
2020-02-28 13:15:00,69.51,69.85,69.47,69.78,26512.0,57.9875,58.2711,57.9541,58.2127,26512.0
2020-02-28 13:20:00,69.78,69.89,69.64,69.74,29290.0,58.2127,58.3045,58.0959,58.1794,29290.0
2020-02-28 13:25:00,69.79,70.08,69.78,69.79,23848.0,58.2211,58.463,58.2127,58.2211,23848.0
2020-02-28 13:30:00,69.79,69.79,69.4,69.44,24936.0,58.2211,58.2211,57.8957,57.9291,24936.0
2020-02-28 13:35:00,69.41,69.63,69.36,69.52,59978.0,57.9041,58.0876,57.8624,57.9958,59978.0
2020-02-28 13:40:00,69.44,69.64,69.32,69.37,58304.0,57.9291,58.0959,57.829,57.8707,58304.0
2020-02-28 13:45:00,69.33,69.59,69.28,69.46,59876.0,57.8373,58.0542,57.7956,57.9458,59876.0
2020-02-28 13:50:00,69.51,69.53,69.23,69.48,53124.0,57.9875,58.0042,57.7539,57.9625,53124.0
2020-02-28 13:55:00,69.52,69.56,69.17,69.46,35718.0,57.9958,58.0292,57.7039,57.9458,35718.0
2020-02-28 14:00:00,69.44,69.45,69.22,69.28,63346.0,57.9291,57.9374,57.7456,57.7956,63346.0
2020-02-28 14:05:00,69.28,69.36,69.13,69.19,48484.0,57.7956,57.8624,57.6705,57.7205,48484.0
2020-02-28 14:10:00,69.15,69.46,69.15,69.33,30490.0,57.6872,57.9458,57.6872,57.8373,30490.0
2020-02-28 14:15:00,69.34,69.5,69.27,69.46,40702.0,57.8457,57.9792,57.7873,57.9458,40702.0
2020-02-28 14:20:00,69.42,69.72,69.39,69.66,54368.0,57.9124,58.1627,57.8874,58.1126,54368.0
2020-02-28 14:25:00,69.7,69.75,69.52,69.63,69220.0,58.146,58.1877,57.9958,58.0876,69220.0
2020-02-28 14:30:00,69.69,70.21,69.64,70.2,145150.0,58.1377,58.5715,58.0959,58.5631,145150.0
2020-02-28 14:35:00,70.14,70.28,69.81,69.95,103190.0,58.5131,58.6299,58.2378,58.3546,103190.0
2020-02-28 14:40:00,69.96,70.42,69.94,70.36,64168.0,58.3629,58.7466,58.3462,58.6966,64168.0
2020-02-28 14:45:00,70.32,70.41,70.07,70.22,64848.0,58.6632,58.7383,58.4547,58.5798,64848.0
2020-02-28 14:50:00,70.28,70.33,69.89,70.08,51234.0,58.6299,58.6716,58.3045,58.463,51234.0
2020-02-28 14:55:00,70.08,70.08,69.91,70.01,50082.0,58.463,58.463,58.3212,58.4046,50082.0
2020-02-28 15:00:00,70.02,70.07,69.67,69.72,35936.0,58.413,58.4547,58.121,58.1627,35936.0
2020-02-28 15:05:00,69.67,69.97,69.57,69.71,51508.0,58.121,58.3712,58.0376,58.1543,51508.0
2020-02-28 15:10:00,69.72,69.93,69.69,69.77,59040.0,58.1627,58.3379,58.1377,58.2044,59040.0
2020-02-28 15:15:00,69.73,70.22,69.73,70.02,59082.0,58.171,58.5798,58.171,58.413,59082.0
2020-02-28 15:20:00,70.03,70.08,69.71,69.86,61242.0,58.4213,58.463,58.1543,58.2795,61242.0
2020-02-28 15:25:00,69.86,69.97,68.97,68.99,73760.0,58.2795,58.3712,57.537,57.5537,73760.0
2020-02-28 15:30:00,69.0,69.38,68.99,69.07,63404.0,57.562,57.879,57.5537,57.6204,63404.0
2020-02-28 15:35:00,69.08,69.17,68.95,69.06,62108.0,57.6288,57.7039,57.5203,57.6121,62108.0
2020-02-28 15:40:00,69.08,69.11,68.75,68.78,64706.0,57.6288,57.6538,57.3535,57.3785,64706.0
2020-02-28 15:45:00,68.8,69.29,68.8,69.27,67714.0,57.3952,57.804,57.3952,57.7873,67714.0
2020-02-28 15:50:00,69.32,69.47,69.1,69.32,135954.0,57.829,57.9541,57.6455,57.829,135954.0
2020-02-28 15:55:00,69.33,69.89,69.33,69.76,442436.0,57.8373,58.3045,57.8373,58.1961,442436.0
2020-03-02 09:30:00,70.23,70.92,70.03,70.57,104508.0,58.5881,59.1638,58.4213,58.8718,104508.0
2020-03-02 09:35:00,70.41,70.82,70.27,70.65,20650.0,58.7383,59.0803,58.6215,58.9385,20650.0
2020-03-02 09:40:00,70.61,71.08,70.29,70.39,42910.0,58.9052,59.2972,58.6382,58.7216,42910.0
2020-03-02 09:45:00,70.35,70.91,70.35,70.69,23308.0,58.6883,59.1554,58.6883,58.9719,23308.0
2020-03-02 09:50:00,70.64,70.7,70.31,70.49,37546.0,58.9302,58.9802,58.6549,58.805,37546.0
2020-03-02 09:55:00,70.52,70.53,70.14,70.14,87838.0,58.8301,58.8384,58.5131,58.5131,87838.0
2020-03-02 10:00:00,70.12,70.23,69.86,70.02,35838.0,58.4964,58.5881,58.2795,58.413,35838.0
2020-03-02 10:05:00,69.98,70.03,69.58,69.74,26562.0,58.3796,58.4213,58.0459,58.1794,26562.0
2020-03-02 10:10:00,69.73,70.17,69.66,70.17,21770.0,58.171,58.5381,58.1126,58.5381,21770.0
2020-03-02 10:15:00,70.21,70.31,70.08,70.28,70652.0,58.5715,58.6549,58.463,58.6299,70652.0
2020-03-02 10:20:00,70.24,70.29,70.07,70.11,34048.0,58.5965,58.6382,58.4547,58.488,34048.0
2020-03-02 10:25:00,70.14,70.57,70.14,70.55,86266.0,58.5131,58.8718,58.5131,58.8551,86266.0
2020-03-02 10:30:00,70.57,70.61,70.42,70.55,66648.0,58.8718,58.9052,58.7466,58.8551,66648.0
2020-03-02 10:35:00,70.48,70.72,70.42,70.68,40432.0,58.7967,58.9969,58.7466,58.9635,40432.0
2020-03-02 10:40:00,70.67,70.81,70.5,70.78,69422.0,58.9552,59.072,58.8134,59.047,69422.0
2020-03-02 10:45:00,70.77,70.92,70.72,70.82,86118.0,59.0386,59.1638,58.9969,59.0803,86118.0
2020-03-02 10:50:00,70.83,71.05,70.81,70.88,117106.0,59.0887,59.2722,59.072,59.1304,117106.0
2020-03-02 10:55:00,70.86,70.88,70.5,70.5,57682.0,59.1137,59.1304,58.8134,58.8134,57682.0
2020-03-02 11:00:00,70.47,70.87,70.47,70.82,32124.0,58.7884,59.1221,58.7884,59.0803,32124.0
2020-03-02 11:05:00,70.82,70.92,70.74,70.82,38862.0,59.0803,59.1638,59.0136,59.0803,38862.0
2020-03-02 11:10:00,70.81,71.21,70.81,71.19,83120.0,59.072,59.4057,59.072,59.389,83120.0
2020-03-02 11:15:00,71.21,71.22,71.07,71.08,24550.0,59.4057,59.414,59.2889,59.2972,24550.0
2020-03-02 11:20:00,71.14,71.38,71.09,71.14,44770.0,59.3473,59.5475,59.3056,59.3473,44770.0
2020-03-02 11:25:00,71.15,71.53,71.13,71.27,60566.0,59.3556,59.6726,59.339,59.4557,60566.0
2020-03-02 11:30:00,71.3,71.54,71.18,71.37,49934.0,59.4808,59.681,59.3807,59.5392,49934.0
2020-03-02 11:35:00,71.38,71.58,71.3,71.51,84824.0,59.5475,59.7144,59.4808,59.656,84824.0
2020-03-02 11:40:00,71.52,71.55,71.36,71.46,25122.0,59.6643,59.6893,59.5308,59.6143,25122.0
2020-03-02 11:45:00,71.47,71.52,71.33,71.38,36190.0,59.6226,59.6643,59.5058,59.5475,36190.0
2020-03-02 11:50:00,71.42,71.56,71.39,71.5,76054.0,59.5809,59.6977,59.5559,59.6476,76054.0
2020-03-02 11:55:00,71.5,71.85,71.5,71.66,64146.0,59.6476,59.9396,59.6476,59.7811,64146.0
2020-03-02 12:00:00,71.69,71.8,71.66,71.74,18904.0,59.8061,59.8979,59.7811,59.8478,18904.0
2020-03-02 12:05:00,71.75,71.78,71.58,71.58,19208.0,59.8562,59.8812,59.7144,59.7144,19208.0
2020-03-02 12:10:00,71.58,71.61,71.3,71.4,37006.0,59.7144,59.7394,59.4808,59.5642,37006.0
2020-03-02 12:15:00,71.38,71.38,71.16,71.16,14518.0,59.5475,59.5475,59.364,59.364,14518.0
2020-03-02 12:20:00,71.2,71.32,71.1,71.13,20100.0,59.3974,59.4975,59.3139,59.339,20100.0
2020-03-02 12:25:00,71.16,71.4,71.13,71.32,27740.0,59.364,59.5642,59.339,59.4975,27740.0
2020-03-02 12:30:00,71.33,71.46,71.29,71.29,143328.0,59.5058,59.6143,59.4724,59.4724,143328.0
2020-03-02 12:35:00,71.33,71.57,71.32,71.45,39684.0,59.5058,59.706,59.4975,59.6059,39684.0
2020-03-02 12:40:00,71.54,71.56,71.23,71.31,17568.0,59.681,59.6977,59.4224,59.4891,17568.0
2020-03-02 12:45:00,71.33,71.41,71.22,71.24,15626.0,59.5058,59.5725,59.414,59.4307,15626.0
2020-03-02 12:50:00,71.25,71.29,71.12,71.19,13476.0,59.4391,59.4724,59.3306,59.389,13476.0
2020-03-02 12:55:00,71.22,71.26,71.08,71.17,13880.0,59.414,59.4474,59.2972,59.3723,13880.0
2020-03-02 13:00:00,71.2,71.36,71.2,71.36,51126.0,59.3974,59.5308,59.3974,59.5308,51126.0
2020-03-02 13:05:00,71.33,71.33,70.99,70.99,21040.0,59.5058,59.5058,59.2222,59.2222,21040.0
2020-03-02 13:10:00,71.0,71.02,70.76,70.82,22230.0,59.2305,59.2472,59.0303,59.0803,22230.0
2020-03-02 13:15:00,70.84,70.89,70.73,70.76,13336.0,59.097,59.1387,59.0053,59.0303,13336.0
2020-03-02 13:20:00,70.77,70.88,70.7,70.83,50748.0,59.0386,59.1304,58.9802,59.0887,50748.0
2020-03-02 13:25:00,70.85,70.98,70.82,70.98,28868.0,59.1054,59.2138,59.0803,59.2138,28868.0
2020-03-02 13:30:00,71.0,71.15,70.97,71.08,39452.0,59.2305,59.3556,59.2055,59.2972,39452.0
2020-03-02 13:35:00,71.14,71.23,71.11,71.16,41388.0,59.3473,59.4224,59.3223,59.364,41388.0
2020-03-02 13:40:00,71.16,71.17,70.95,71.02,18300.0,59.364,59.3723,59.1888,59.2472,18300.0
2020-03-02 13:45:00,71.03,71.06,70.75,70.89,35338.0,59.2555,59.2806,59.0219,59.1387,35338.0
2020-03-02 13:50:00,70.94,70.98,70.64,70.72,34998.0,59.1804,59.2138,58.9302,58.9969,34998.0
2020-03-02 13:55:00,70.74,71.1,70.74,71.1,12102.0,59.0136,59.3139,59.0136,59.3139,12102.0
2020-03-02 14:00:00,71.07,71.19,71.03,71.05,38792.0,59.2889,59.389,59.2555,59.2722,38792.0
2020-03-02 14:05:00,71.05,71.12,70.96,71.08,42592.0,59.2722,59.3306,59.1971,59.2972,42592.0
2020-03-02 14:10:00,71.08,71.09,70.92,71.03,17054.0,59.2972,59.3056,59.1638,59.2555,17054.0
2020-03-02 14:15:00,71.01,71.03,70.79,70.83,19030.0,59.2388,59.2555,59.0553,59.0887,19030.0
2020-03-02 14:20:00,70.83,70.95,70.81,70.86,42934.0,59.0887,59.1888,59.072,59.1137,42934.0
2020-03-02 14:25:00,70.83,70.88,70.7,70.7,21136.0,59.0887,59.1304,58.9802,58.9802,21136.0
2020-03-02 14:30:00,70.75,70.77,70.61,70.61,21386.0,59.0219,59.0386,58.9052,58.9052,21386.0
2020-03-02 14:35:00,70.6,70.64,70.43,70.43,14046.0,58.8968,58.9302,58.755,58.755,14046.0
2020-03-02 14:40:00,70.41,70.41,70.19,70.32,19688.0,58.7383,58.7383,58.5548,58.6632,19688.0
2020-03-02 14:45:00,70.31,70.5,70.18,70.42,17358.0,58.6549,58.8134,58.5464,58.7466,17358.0
2020-03-02 14:50:00,70.43,70.59,70.33,70.59,29258.0,58.755,58.8885,58.6716,58.8885,29258.0
2020-03-02 14:55:00,70.6,70.63,70.26,70.33,20526.0,58.8968,58.9218,58.6132,58.6716,20526.0
2020-03-02 15:00:00,70.32,70.55,70.29,70.54,70364.0,58.6632,58.8551,58.6382,58.8468,70364.0
2020-03-02 15:05:00,70.55,70.61,70.44,70.5,46862.0,58.8551,58.9052,58.7633,58.8134,46862.0
2020-03-02 15:10:00,70.51,70.55,70.41,70.53,149710.0,58.8217,58.8551,58.7383,58.8384,149710.0
2020-03-02 15:15:00,70.51,70.66,70.44,70.44,32680.0,58.8217,58.9469,58.7633,58.7633,32680.0
2020-03-02 15:20:00,70.44,70.8,70.43,70.78,34080.0,58.7633,59.0637,58.755,59.047,34080.0
2020-03-02 15:25:00,70.77,70.8,70.67,70.77,63470.0,59.0386,59.0637,58.9552,59.0386,63470.0
2020-03-02 15:30:00,70.78,70.98,70.75,70.97,181860.0,59.047,59.2138,59.0219,59.2055,181860.0
2020-03-02 15:35:00,70.97,71.25,70.96,71.12,81214.0,59.2055,59.4391,59.1971,59.3306,81214.0
2020-03-02 15:40:00,71.1,71.1,70.97,71.05,125412.0,59.3139,59.3139,59.2055,59.2722,125412.0
2020-03-02 15:45:00,71.05,71.32,71.05,71.14,152788.0,59.2722,59.4975,59.2722,59.3473,152788.0
2020-03-02 15:50:00,71.14,71.29,70.92,71.21,399942.0,59.3473,59.4724,59.1638,59.4057,399942.0
2020-03-02 15:55:00,71.23,71.24,70.67,71.16,623074.0,59.4224,59.4307,58.9552,59.364,623074.0
2020-03-03 09:30:00,71.33,71.5,70.95,71.33,106654.0,59.5058,59.6476,59.1888,59.5058,106654.0
2020-03-03 09:35:00,71.28,71.45,71.08,71.42,21960.0,59.4641,59.6059,59.2972,59.5809,21960.0
2020-03-03 09:40:00,71.39,72.0,71.38,71.96,52350.0,59.5559,60.0647,59.5475,60.0314,52350.0
2020-03-03 09:45:00,71.83,72.0,71.67,71.78,32984.0,59.9229,60.0647,59.7894,59.8812,32984.0
2020-03-03 09:50:00,71.76,71.76,71.2,71.42,20366.0,59.8645,59.8645,59.3974,59.5809,20366.0
2020-03-03 09:55:00,71.35,71.54,71.14,71.32,28318.0,59.5225,59.681,59.3473,59.4975,28318.0
2020-03-03 10:00:00,71.42,72.92,71.42,72.77,54724.0,59.5809,60.8322,59.5809,60.7071,54724.0
2020-03-03 10:05:00,72.8,73.14,72.69,73.05,92046.0,60.7321,61.0158,60.6404,60.9407,92046.0
2020-03-03 10:10:00,73.01,73.01,72.36,72.46,48166.0,60.9073,60.9073,60.3651,60.4485,48166.0
2020-03-03 10:15:00,72.36,72.64,72.03,72.35,29450.0,60.3651,60.5986,60.0898,60.3567,29450.0
2020-03-03 10:20:00,72.49,72.79,72.19,72.79,47508.0,60.4735,60.7238,60.2232,60.7238,47508.0
2020-03-03 10:25:00,72.79,72.89,72.48,72.48,32152.0,60.7238,60.8072,60.4652,60.4652,32152.0
2020-03-03 10:30:00,72.46,72.66,72.41,72.52,25904.0,60.4485,60.6153,60.4068,60.4985,25904.0
2020-03-03 10:35:00,72.52,72.78,72.52,72.7,100838.0,60.4985,60.7154,60.4985,60.6487,100838.0
2020-03-03 10:40:00,72.7,72.85,72.5,72.6,61014.0,60.6487,60.7738,60.4819,60.5653,61014.0
2020-03-03 10:45:00,72.65,72.69,72.22,72.3,26198.0,60.607,60.6404,60.2483,60.315,26198.0
2020-03-03 10:50:00,72.33,72.46,72.17,72.44,26934.0,60.34,60.4485,60.2066,60.4318,26934.0
2020-03-03 10:55:00,72.45,72.58,72.36,72.46,46168.0,60.4401,60.5486,60.3651,60.4485,46168.0
2020-03-03 11:00:00,72.42,72.47,72.11,72.17,15048.0,60.4151,60.4568,60.1565,60.2066,15048.0
2020-03-03 11:05:00,72.19,72.19,71.87,71.88,21344.0,60.2232,60.2232,59.9563,59.9646,21344.0
2020-03-03 11:10:00,71.86,71.91,71.31,71.41,118976.0,59.9479,59.9897,59.4891,59.5725,118976.0
2020-03-03 11:15:00,71.41,71.66,71.19,71.19,71616.0,59.5725,59.7811,59.389,59.389,71616.0
2020-03-03 11:20:00,71.19,71.24,70.56,70.57,77934.0,59.389,59.4307,58.8634,58.8718,77934.0
2020-03-03 11:25:00,70.48,70.78,70.31,70.48,35342.0,58.7967,59.047,58.6549,58.7967,35342.0
2020-03-03 11:30:00,70.43,70.83,70.42,70.79,41498.0,58.755,59.0887,58.7466,59.0553,41498.0
2020-03-03 11:35:00,70.89,71.21,70.82,71.21,27112.0,59.1387,59.4057,59.0803,59.4057,27112.0
2020-03-03 11:40:00,71.36,71.36,71.09,71.28,36294.0,59.5308,59.5308,59.3056,59.4641,36294.0
2020-03-03 11:45:00,71.25,71.33,71.1,71.14,43488.0,59.4391,59.5058,59.3139,59.3473,43488.0
2020-03-03 11:50:00,71.08,71.71,71.08,71.63,25406.0,59.2972,59.8228,59.2972,59.7561,25406.0
2020-03-03 11:55:00,71.62,71.97,71.53,71.89,21100.0,59.7477,60.0397,59.6726,59.973,21100.0
2020-03-03 12:00:00,71.91,72.08,71.79,72.04,17082.0,59.9897,60.1315,59.8895,60.0981,17082.0
2020-03-03 12:05:00,72.15,72.38,72.11,72.38,16530.0,60.1899,60.3817,60.1565,60.3817,16530.0
2020-03-03 12:10:00,72.4,72.42,71.92,71.97,24148.0,60.3984,60.4151,59.998,60.0397,24148.0
2020-03-03 12:15:00,71.93,71.96,71.8,71.82,16634.0,60.0063,60.0314,59.8979,59.9146,16634.0
2020-03-03 12:20:00,71.86,72.04,71.77,72.0,14804.0,59.9479,60.0981,59.8729,60.0647,14804.0
2020-03-03 12:25:00,72.04,72.07,71.77,71.92,17470.0,60.0981,60.1231,59.8729,59.998,17470.0
2020-03-03 12:30:00,71.89,71.92,71.66,71.72,11572.0,59.973,59.998,59.7811,59.8312,11572.0
2020-03-03 12:35:00,71.67,71.77,71.62,71.77,10204.0,59.7894,59.8729,59.7477,59.8729,10204.0
2020-03-03 12:40:00,71.77,71.88,71.64,71.67,15138.0,59.8729,59.9646,59.7644,59.7894,15138.0
2020-03-03 12:45:00,71.67,71.86,71.67,71.8,21332.0,59.7894,59.9479,59.7894,59.8979,21332.0
2020-03-03 12:50:00,71.81,71.81,71.58,71.58,8284.0,59.9062,59.9062,59.7144,59.7144,8284.0
2020-03-03 12:55:00,71.59,71.68,71.46,71.66,14806.0,59.7227,59.7978,59.6143,59.7811,14806.0
2020-03-03 13:00:00,71.61,71.66,71.46,71.49,16510.0,59.7394,59.7811,59.6143,59.6393,16510.0
2020-03-03 13:05:00,71.52,71.61,71.46,71.52,18144.0,59.6643,59.7394,59.6143,59.6643,18144.0
2020-03-03 13:10:00,71.55,71.68,71.49,71.49,12966.0,59.6893,59.7978,59.6393,59.6393,12966.0
2020-03-03 13:15:00,71.54,71.73,71.42,71.48,44820.0,59.681,59.8395,59.5809,59.6309,44820.0
2020-03-03 13:20:00,71.51,71.65,71.51,71.56,15816.0,59.656,59.7728,59.656,59.6977,15816.0
2020-03-03 13:25:00,71.56,71.58,71.17,71.4,20848.0,59.6977,59.7144,59.3723,59.5642,20848.0
2020-03-03 13:30:00,71.43,71.54,71.33,71.44,13818.0,59.5892,59.681,59.5058,59.5976,13818.0
2020-03-03 13:35:00,71.45,71.53,71.36,71.44,7256.0,59.6059,59.6726,59.5308,59.5976,7256.0
2020-03-03 13:40:00,71.43,71.43,70.96,70.96,12222.0,59.5892,59.5892,59.1971,59.1971,12222.0
2020-03-03 13:45:00,70.96,71.14,70.96,70.99,16978.0,59.1971,59.3473,59.1971,59.2222,16978.0
2020-03-03 13:50:00,71.01,71.08,70.86,70.93,8364.0,59.2388,59.2972,59.1137,59.1721,8364.0
2020-03-03 13:55:00,70.96,70.96,70.8,70.8,15070.0,59.1971,59.1971,59.0637,59.0637,15070.0
2020-03-03 14:00:00,70.81,70.87,70.64,70.72,29210.0,59.072,59.1221,58.9302,58.9969,29210.0
2020-03-03 14:05:00,70.74,70.74,70.21,70.21,33002.0,59.0136,59.0136,58.5715,58.5715,33002.0
2020-03-03 14:10:00,70.27,70.57,70.23,70.39,32150.0,58.6215,58.8718,58.5881,58.7216,32150.0
2020-03-03 14:15:00,70.35,70.38,70.09,70.13,42152.0,58.6883,58.7133,58.4714,58.5047,42152.0
2020-03-03 14:20:00,70.14,70.22,69.97,70.0,112802.0,58.5131,58.5798,58.3712,58.3963,112802.0
2020-03-03 14:25:00,70.07,70.61,70.06,70.61,61346.0,58.4547,58.9052,58.4463,58.9052,61346.0
2020-03-03 14:30:00,70.66,70.89,70.61,70.72,25750.0,58.9469,59.1387,58.9052,58.9969,25750.0
2020-03-03 14:35:00,70.7,70.71,70.41,70.45,32334.0,58.9802,58.9886,58.7383,58.7717,32334.0
2020-03-03 14:40:00,70.41,70.68,70.36,70.62,30544.0,58.7383,58.9635,58.6966,58.9135,30544.0
2020-03-03 14:45:00,70.63,71.1,70.6,70.99,40110.0,58.9218,59.3139,58.8968,59.2222,40110.0
2020-03-03 14:50:00,70.98,71.21,70.78,71.21,13918.0,59.2138,59.4057,59.047,59.4057,13918.0
2020-03-03 14:55:00,71.18,71.27,71.05,71.14,25182.0,59.3807,59.4557,59.2722,59.3473,25182.0
2020-03-03 15:00:00,71.17,71.49,71.06,71.49,25894.0,59.3723,59.6393,59.2806,59.6393,25894.0
2020-03-03 15:05:00,71.42,71.44,71.15,71.3,48572.0,59.5809,59.5976,59.3556,59.4808,48572.0
2020-03-03 15:10:00,71.34,71.69,71.31,71.64,27040.0,59.5141,59.8061,59.4891,59.7644,27040.0
2020-03-03 15:15:00,71.58,71.76,71.45,71.69,20576.0,59.7144,59.8645,59.6059,59.8061,20576.0
2020-03-03 15:20:00,71.65,71.65,71.14,71.14,24044.0,59.7728,59.7728,59.3473,59.3473,24044.0
2020-03-03 15:25:00,71.17,71.61,71.17,71.55,26824.0,59.3723,59.7394,59.3723,59.6893,26824.0
2020-03-03 15:30:00,71.58,71.58,70.77,70.89,52934.0,59.7144,59.7144,59.0386,59.1387,52934.0
2020-03-03 15:35:00,70.9,70.99,70.11,70.2,45816.0,59.1471,59.2222,58.488,58.5631,45816.0
2020-03-03 15:40:00,70.2,70.9,70.16,70.81,64058.0,58.5631,59.1471,58.5297,59.072,64058.0
2020-03-03 15:45:00,70.82,71.26,70.7,70.86,54902.0,59.0803,59.4474,58.9802,59.1137,54902.0
2020-03-03 15:50:00,70.8,70.8,70.27,70.61,82246.0,59.0637,59.0637,58.6215,58.9052,82246.0
2020-03-03 15:55:00,70.57,70.87,70.29,70.51,267262.0,58.8718,59.1221,58.6382,58.8217,267262.0
2020-03-04 09:30:00,71.35,71.89,71.33,71.85,50996.0,59.5225,59.973,59.5058,59.9396,50996.0
2020-03-04 09:35:00,71.83,71.83,71.31,71.5,15672.0,59.9229,59.9229,59.4891,59.6476,15672.0
2020-03-04 09:40:00,71.65,71.9,71.63,71.86,14500.0,59.7728,59.9813,59.7561,59.9479,14500.0
2020-03-04 09:45:00,71.79,72.08,71.77,71.98,29608.0,59.8895,60.1315,59.8729,60.0481,29608.0
2020-03-04 09:50:00,71.95,71.95,71.77,71.82,10336.0,60.023,60.023,59.8729,59.9146,10336.0
2020-03-04 09:55:00,71.81,71.86,71.59,71.77,14938.0,59.9062,59.9479,59.7227,59.8729,14938.0
2020-03-04 10:00:00,71.83,71.95,71.69,71.71,15258.0,59.9229,60.023,59.8061,59.8228,15258.0
2020-03-04 10:05:00,71.75,71.94,71.61,71.88,19206.0,59.8562,60.0147,59.7394,59.9646,19206.0
2020-03-04 10:10:00,71.87,72.07,71.82,72.0,35832.0,59.9563,60.1231,59.9146,60.0647,35832.0
2020-03-04 10:15:00,72.0,72.11,71.91,72.11,31436.0,60.0647,60.1565,59.9897,60.1565,31436.0
2020-03-04 10:20:00,72.1,72.19,71.94,72.13,19190.0,60.1482,60.2232,60.0147,60.1732,19190.0
2020-03-04 10:25:00,72.2,72.24,72.07,72.15,15038.0,60.2316,60.265,60.1231,60.1899,15038.0
2020-03-04 10:30:00,72.14,72.14,71.86,71.92,66400.0,60.1815,60.1815,59.9479,59.998,66400.0
2020-03-04 10:35:00,71.92,72.0,71.72,71.77,22824.0,59.998,60.0647,59.8312,59.8729,22824.0
2020-03-04 10:40:00,71.77,71.92,71.66,71.89,17022.0,59.8729,59.998,59.7811,59.973,17022.0
2020-03-04 10:45:00,71.89,71.89,71.75,71.88,13140.0,59.973,59.973,59.8562,59.9646,13140.0
2020-03-04 10:50:00,71.88,71.92,71.67,71.69,17496.0,59.9646,59.998,59.7894,59.8061,17496.0
2020-03-04 10:55:00,71.7,71.7,71.53,71.53,12194.0,59.8145,59.8145,59.6726,59.6726,12194.0
2020-03-04 11:00:00,71.6,71.64,71.42,71.42,12004.0,59.731,59.7644,59.5809,59.5809,12004.0
2020-03-04 11:05:00,71.42,71.55,71.26,71.44,16760.0,59.5809,59.6893,59.4474,59.5976,16760.0
2020-03-04 11:10:00,71.48,71.66,71.43,71.64,12648.0,59.6309,59.7811,59.5892,59.7644,12648.0
2020-03-04 11:15:00,71.63,71.66,71.47,71.65,25198.0,59.7561,59.7811,59.6226,59.7728,25198.0
2020-03-04 11:20:00,71.67,71.72,71.51,71.67,22650.0,59.7894,59.8312,59.656,59.7894,22650.0
2020-03-04 11:25:00,71.68,71.71,71.57,71.7,5820.0,59.7978,59.8228,59.706,59.8145,5820.0
2020-03-04 11:30:00,71.71,71.73,71.51,71.66,16820.0,59.8228,59.8395,59.656,59.7811,16820.0
2020-03-04 11:35:00,71.67,71.7,71.5,71.58,12478.0,59.7894,59.8145,59.6476,59.7144,12478.0
2020-03-04 11:40:00,71.58,71.6,71.41,71.55,10148.0,59.7144,59.731,59.5725,59.6893,10148.0
2020-03-04 11:45:00,71.58,71.64,71.54,71.57,14634.0,59.7144,59.7644,59.681,59.706,14634.0
2020-03-04 11:50:00,71.59,71.7,71.56,71.7,10032.0,59.7227,59.8145,59.6977,59.8145,10032.0
2020-03-04 11:55:00,71.63,71.8,71.61,71.67,12422.0,59.7561,59.8979,59.7394,59.7894,12422.0
2020-03-04 12:00:00,71.69,71.82,71.69,71.72,10022.0,59.8061,59.9146,59.8061,59.8312,10022.0
2020-03-04 12:05:00,71.8,71.8,71.67,71.74,7828.0,59.8979,59.8979,59.7894,59.8478,7828.0
2020-03-04 12:10:00,71.72,71.8,71.64,71.8,9224.0,59.8312,59.8979,59.7644,59.8979,9224.0
2020-03-04 12:15:00,71.79,71.88,71.75,71.77,10914.0,59.8895,59.9646,59.8562,59.8729,10914.0
2020-03-04 12:20:00,71.79,71.98,71.79,71.98,7002.0,59.8895,60.0481,59.8895,60.0481,7002.0
2020-03-04 12:25:00,71.98,72.08,71.89,72.08,19804.0,60.0481,60.1315,59.973,60.1315,19804.0
2020-03-04 12:30:00,72.08,72.11,72.02,72.11,9806.0,60.1315,60.1565,60.0814,60.1565,9806.0
2020-03-04 12:35:00,72.1,72.14,72.05,72.06,16688.0,60.1482,60.1815,60.1064,60.1148,16688.0
2020-03-04 12:40:00,72.08,72.08,71.98,72.06,10664.0,60.1315,60.1315,60.0481,60.1148,10664.0
2020-03-04 12:45:00,72.08,72.21,72.05,72.21,6820.0,60.1315,60.2399,60.1064,60.2399,6820.0
2020-03-04 12:50:00,72.2,72.28,72.17,72.28,15160.0,60.2316,60.2983,60.2066,60.2983,15160.0
2020-03-04 12:55:00,72.27,72.42,72.27,72.37,5848.0,60.29,60.4151,60.29,60.3734,5848.0
2020-03-04 13:00:00,72.39,72.44,72.36,72.42,7606.0,60.3901,60.4318,60.3651,60.4151,7606.0
2020-03-04 13:05:00,72.46,72.5,72.4,72.44,14218.0,60.4485,60.4819,60.3984,60.4318,14218.0
2020-03-04 13:10:00,72.41,72.55,72.39,72.55,28286.0,60.4068,60.5236,60.3901,60.5236,28286.0
2020-03-04 13:15:00,72.55,72.6,72.48,72.6,17746.0,60.5236,60.5653,60.4652,60.5653,17746.0
2020-03-04 13:20:00,72.61,72.75,72.58,72.72,12440.0,60.5736,60.6904,60.5486,60.6654,12440.0
2020-03-04 13:25:00,72.74,72.74,72.58,72.6,17914.0,60.6821,60.6821,60.5486,60.5653,17914.0
2020-03-04 13:30:00,72.61,72.82,72.61,72.81,7086.0,60.5736,60.7488,60.5736,60.7405,7086.0
2020-03-04 13:35:00,72.83,72.84,72.58,72.64,21256.0,60.7571,60.7655,60.5486,60.5986,21256.0
2020-03-04 13:40:00,72.63,72.72,72.62,72.69,6988.0,60.5903,60.6654,60.582,60.6404,6988.0
2020-03-04 13:45:00,72.66,72.83,72.64,72.77,33258.0,60.6153,60.7571,60.5986,60.7071,33258.0
2020-03-04 13:50:00,72.76,72.94,72.75,72.91,26572.0,60.6988,60.8489,60.6904,60.8239,26572.0
2020-03-04 13:55:00,72.89,72.93,72.86,72.93,12022.0,60.8072,60.8406,60.7822,60.8406,12022.0
2020-03-04 14:00:00,72.91,72.96,72.71,72.86,19928.0,60.8239,60.8656,60.657,60.7822,19928.0
2020-03-04 14:05:00,72.85,72.98,72.83,72.95,13870.0,60.7738,60.8823,60.7571,60.8573,13870.0
2020-03-04 14:10:00,72.98,73.02,72.8,72.8,18782.0,60.8823,60.9157,60.7321,60.7321,18782.0
2020-03-04 14:15:00,72.82,72.98,72.8,72.98,10306.0,60.7488,60.8823,60.7321,60.8823,10306.0
2020-03-04 14:20:00,72.94,72.98,72.89,72.97,12744.0,60.8489,60.8823,60.8072,60.8739,12744.0
2020-03-04 14:25:00,72.99,73.08,72.99,73.06,15882.0,60.8906,60.9657,60.8906,60.949,15882.0
2020-03-04 14:30:00,73.1,73.21,73.05,73.13,30466.0,60.9824,61.0742,60.9407,61.0074,30466.0
2020-03-04 14:35:00,73.13,73.16,73.02,73.03,9536.0,61.0074,61.0324,60.9157,60.924,9536.0
2020-03-04 14:40:00,73.06,73.11,73.03,73.1,11186.0,60.949,60.9907,60.924,60.9824,11186.0
2020-03-04 14:45:00,73.11,73.11,73.01,73.05,11434.0,60.9907,60.9907,60.9073,60.9407,11434.0
2020-03-04 14:50:00,73.05,73.1,72.91,73.01,15382.0,60.9407,60.9824,60.8239,60.9073,15382.0
2020-03-04 14:55:00,72.98,73.16,72.98,73.13,45790.0,60.8823,61.0324,60.8823,61.0074,45790.0
2020-03-04 15:00:00,73.11,73.21,73.09,73.21,15542.0,60.9907,61.0742,60.974,61.0742,15542.0
2020-03-04 15:05:00,73.19,73.31,73.14,73.28,28148.0,61.0575,61.1576,61.0158,61.1326,28148.0
2020-03-04 15:10:00,73.3,73.48,73.27,73.32,29748.0,61.1492,61.2994,61.1242,61.1659,29748.0
2020-03-04 15:15:00,73.33,73.38,73.26,73.32,24612.0,61.1743,61.216,61.1159,61.1659,24612.0
2020-03-04 15:20:00,73.33,73.49,73.29,73.49,18782.0,61.1743,61.3077,61.1409,61.3077,18782.0
2020-03-04 15:25:00,73.48,73.6,73.48,73.52,22988.0,61.2994,61.3995,61.2994,61.3328,22988.0
2020-03-04 15:30:00,73.54,73.8,73.53,73.8,32998.0,61.3495,61.5664,61.3411,61.5664,32998.0
2020-03-04 15:35:00,73.81,73.91,73.77,73.89,39378.0,61.5747,61.6581,61.5413,61.6414,39378.0
2020-03-04 15:40:00,73.94,73.95,73.58,73.58,83466.0,61.6831,61.6915,61.3828,61.3828,83466.0
2020-03-04 15:45:00,73.56,73.64,73.46,73.51,62478.0,61.3661,61.4329,61.2827,61.3244,62478.0
2020-03-04 15:50:00,73.54,73.89,73.54,73.82,111536.0,61.3495,61.6414,61.3495,61.583,111536.0
2020-03-04 15:55:00,73.83,74.0,73.78,73.92,205282.0,61.5914,61.7332,61.5497,61.6665,205282.0
2020-03-05 09:30:00,72.55,72.7,72.05,72.24,111202.0,60.5236,60.6487,60.1064,60.265,111202.0
2020-03-05 09:35:00,72.26,72.45,72.14,72.22,34946.0,60.2816,60.4401,60.1815,60.2483,34946.0
2020-03-05 09:40:00,72.24,72.44,72.14,72.24,99842.0,60.265,60.4318,60.1815,60.265,99842.0
2020-03-05 09:45:00,72.26,72.44,72.14,72.22,40954.0,60.2816,60.4318,60.1815,60.2483,40954.0
2020-03-05 09:50:00,72.3,72.45,72.17,72.19,28216.0,60.315,60.4401,60.2066,60.2232,28216.0
2020-03-05 09:55:00,72.21,72.33,72.1,72.17,130574.0,60.2399,60.34,60.1482,60.2066,130574.0
2020-03-05 10:00:00,72.19,72.36,72.18,72.21,27632.0,60.2232,60.3651,60.2149,60.2399,27632.0
2020-03-05 10:05:00,72.13,72.13,71.71,71.78,81168.0,60.1732,60.1732,59.8228,59.8812,81168.0
2020-03-05 10:10:00,71.79,71.99,71.62,71.63,170596.0,59.8895,60.0564,59.7477,59.7561,170596.0
2020-03-05 10:15:00,71.64,71.85,71.6,71.69,68734.0,59.7644,59.9396,59.731,59.8061,68734.0
2020-03-05 10:20:00,71.68,71.89,71.56,71.83,61246.0,59.7978,59.973,59.6977,59.9229,61246.0
2020-03-05 10:25:00,71.8,71.8,71.28,71.35,82510.0,59.8979,59.8979,59.4641,59.5225,82510.0
2020-03-05 10:30:00,71.38,71.46,71.29,71.35,93910.0,59.5475,59.6143,59.4724,59.5225,93910.0
2020-03-05 10:35:00,71.38,71.38,71.08,71.16,75256.0,59.5475,59.5475,59.2972,59.364,75256.0
2020-03-05 10:40:00,71.13,71.41,71.08,71.27,50244.0,59.339,59.5725,59.2972,59.4557,50244.0
2020-03-05 10:45:00,71.3,71.61,71.29,71.61,32408.0,59.4808,59.7394,59.4724,59.7394,32408.0
2020-03-05 10:50:00,71.61,71.79,71.55,71.78,46614.0,59.7394,59.8895,59.6893,59.8812,46614.0
2020-03-05 10:55:00,71.81,71.91,71.76,71.78,41250.0,59.9062,59.9897,59.8645,59.8812,41250.0
2020-03-05 11:00:00,71.79,71.95,71.67,71.81,104294.0,59.8895,60.023,59.7894,59.9062,104294.0
2020-03-05 11:05:00,71.86,72.16,71.82,72.16,35486.0,59.9479,60.1982,59.9146,60.1982,35486.0
2020-03-05 11:10:00,72.16,72.19,71.91,72.16,40740.0,60.1982,60.2232,59.9897,60.1982,40740.0
2020-03-05 11:15:00,72.17,72.45,72.16,72.27,37204.0,60.2066,60.4401,60.1982,60.29,37204.0
2020-03-05 11:20:00,72.26,72.35,72.2,72.24,53788.0,60.2816,60.3567,60.2316,60.265,53788.0
2020-03-05 11:25:00,72.24,72.5,72.23,72.48,51738.0,60.265,60.4819,60.2566,60.4652,51738.0
2020-03-05 11:30:00,72.46,72.5,72.22,72.24,42070.0,60.4485,60.4819,60.2483,60.265,42070.0
2020-03-05 11:35:00,72.23,72.26,72.0,72.04,50808.0,60.2566,60.2816,60.0647,60.0981,50808.0
2020-03-05 11:40:00,72.06,72.06,71.88,71.89,39096.0,60.1148,60.1148,59.9646,59.973,39096.0
2020-03-05 11:45:00,71.88,72.08,71.86,71.98,80412.0,59.9646,60.1315,59.9479,60.0481,80412.0
2020-03-05 11:50:00,71.95,72.02,71.86,72.02,80902.0,60.023,60.0814,59.9479,60.0814,80902.0
2020-03-05 11:55:00,72.03,72.03,71.69,71.79,66416.0,60.0898,60.0898,59.8061,59.8895,66416.0
2020-03-05 12:00:00,71.8,71.85,71.64,71.64,38514.0,59.8979,59.9396,59.7644,59.7644,38514.0
2020-03-05 12:05:00,71.66,71.66,71.36,71.47,172560.0,59.7811,59.7811,59.5308,59.6226,172560.0
2020-03-05 12:10:00,71.45,71.54,71.38,71.38,21612.0,59.6059,59.681,59.5475,59.5475,21612.0
2020-03-05 12:15:00,71.41,71.48,71.22,71.25,29476.0,59.5725,59.6309,59.414,59.4391,29476.0
2020-03-05 12:20:00,71.25,71.27,70.99,71.01,54802.0,59.4391,59.4557,59.2222,59.2388,54802.0
2020-03-05 12:25:00,71.01,71.13,70.94,71.03,57786.0,59.2388,59.339,59.1804,59.2555,57786.0
2020-03-05 12:30:00,71.05,71.2,71.05,71.12,26702.0,59.2722,59.3974,59.2722,59.3306,26702.0
2020-03-05 12:35:00,71.12,71.16,70.97,70.97,26944.0,59.3306,59.364,59.2055,59.2055,26944.0
2020-03-05 12:40:00,71.01,71.01,70.85,70.88,79770.0,59.2388,59.2388,59.1054,59.1304,79770.0
2020-03-05 12:45:00,70.87,70.98,70.75,70.96,33592.0,59.1221,59.2138,59.0219,59.1971,33592.0
2020-03-05 12:50:00,70.94,71.05,70.82,71.05,25266.0,59.1804,59.2722,59.0803,59.2722,25266.0
2020-03-05 12:55:00,71.06,71.26,71.03,71.19,19888.0,59.2806,59.4474,59.2555,59.389,19888.0
2020-03-05 13:00:00,71.17,71.25,71.13,71.14,13876.0,59.3723,59.4391,59.339,59.3473,13876.0
2020-03-05 13:05:00,71.24,71.27,71.13,71.13,13892.0,59.4307,59.4557,59.339,59.339,13892.0
2020-03-05 13:10:00,71.13,71.34,71.11,71.15,29494.0,59.339,59.5141,59.3223,59.3556,29494.0
2020-03-05 13:15:00,71.14,71.27,71.13,71.2,11952.0,59.3473,59.4557,59.339,59.3974,11952.0
2020-03-05 13:20:00,71.19,71.31,71.18,71.21,5220.0,59.389,59.4891,59.3807,59.4057,5220.0
2020-03-05 13:25:00,71.22,71.39,71.19,71.38,13980.0,59.414,59.5559,59.389,59.5475,13980.0
2020-03-05 13:30:00,71.45,71.67,71.42,71.66,19946.0,59.6059,59.7894,59.5809,59.7811,19946.0
2020-03-05 13:35:00,71.67,71.87,71.67,71.74,29064.0,59.7894,59.9563,59.7894,59.8478,29064.0
2020-03-05 13:40:00,71.74,71.77,71.66,71.72,13108.0,59.8478,59.8729,59.7811,59.8312,13108.0
2020-03-05 13:45:00,71.69,71.98,71.67,71.93,19910.0,59.8061,60.0481,59.7894,60.0063,19910.0
2020-03-05 13:50:00,71.96,72.02,71.65,71.65,18834.0,60.0314,60.0814,59.7728,59.7728,18834.0
2020-03-05 13:55:00,71.65,71.74,71.55,71.73,13738.0,59.7728,59.8478,59.6893,59.8395,13738.0
2020-03-05 14:00:00,71.71,71.71,71.35,71.36,20510.0,59.8228,59.8228,59.5225,59.5308,20510.0
2020-03-05 14:05:00,71.35,71.44,71.28,71.38,34016.0,59.5225,59.5976,59.4641,59.5475,34016.0
2020-03-05 14:10:00,71.38,71.59,71.33,71.57,16790.0,59.5475,59.7227,59.5058,59.706,16790.0
2020-03-05 14:15:00,71.56,71.58,71.21,71.29,23278.0,59.6977,59.7144,59.4057,59.4724,23278.0
2020-03-05 14:20:00,71.29,71.3,71.11,71.14,40380.0,59.4724,59.4808,59.3223,59.3473,40380.0
2020-03-05 14:25:00,71.14,71.26,71.1,71.17,56698.0,59.3473,59.4474,59.3139,59.3723,56698.0
2020-03-05 14:30:00,71.2,71.29,71.05,71.08,48282.0,59.3974,59.4724,59.2722,59.2972,48282.0
2020-03-05 14:35:00,71.07,71.28,70.94,71.24,22132.0,59.2889,59.4641,59.1804,59.4307,22132.0
2020-03-05 14:40:00,71.24,71.28,71.05,71.08,45398.0,59.4307,59.4641,59.2722,59.2972,45398.0
2020-03-05 14:45:00,70.99,71.04,70.84,70.86,18758.0,59.2222,59.2639,59.097,59.1137,18758.0
2020-03-05 14:50:00,70.86,70.94,70.79,70.79,37710.0,59.1137,59.1804,59.0553,59.0553,37710.0
2020-03-05 14:55:00,70.81,71.04,70.79,70.98,31980.0,59.072,59.2639,59.0553,59.2138,31980.0
2020-03-05 15:00:00,70.95,70.97,70.83,70.86,32144.0,59.1888,59.2055,59.0887,59.1137,32144.0
2020-03-05 15:05:00,70.89,71.05,70.86,71.01,25826.0,59.1387,59.2722,59.1137,59.2388,25826.0
2020-03-05 15:10:00,71.03,71.04,70.7,70.74,30110.0,59.2555,59.2639,58.9802,59.0136,30110.0
2020-03-05 15:15:00,70.75,70.82,70.61,70.63,31688.0,59.0219,59.0803,58.9052,58.9218,31688.0
2020-03-05 15:20:00,70.67,70.72,70.46,70.56,42710.0,58.9552,58.9969,58.78,58.8634,42710.0
2020-03-05 15:25:00,70.52,70.78,70.39,70.68,36784.0,58.8301,59.047,58.7216,58.9635,36784.0
2020-03-05 15:30:00,70.68,71.14,70.58,71.08,41798.0,58.9635,59.3473,58.8801,59.2972,41798.0
2020-03-05 15:35:00,71.09,71.16,70.83,70.86,63466.0,59.3056,59.364,59.0887,59.1137,63466.0
2020-03-05 15:40:00,70.88,70.89,70.56,70.66,93070.0,59.1304,59.1387,58.8634,58.9469,93070.0
2020-03-05 15:45:00,70.69,70.8,70.54,70.64,157058.0,58.9719,59.0637,58.8468,58.9302,157058.0
2020-03-05 15:50:00,70.63,71.04,70.6,70.85,147046.0,58.9218,59.2639,58.8968,59.1054,147046.0
2020-03-05 15:55:00,70.86,71.0,70.58,70.89,269162.0,59.1137,59.2305,58.8801,59.1387,269162.0
2020-03-06 09:30:00,69.06,69.29,68.78,68.89,117314.0,57.6121,57.804,57.3785,57.4703,117314.0
2020-03-06 09:35:00,68.89,69.26,68.76,69.07,63884.0,57.4703,57.7789,57.3618,57.6204,63884.0
2020-03-06 09:40:00,69.12,69.46,69.06,69.09,32586.0,57.6621,57.9458,57.6121,57.6371,32586.0
2020-03-06 09:45:00,69.07,69.24,68.93,69.14,43674.0,57.6204,57.7623,57.5036,57.6788,43674.0
2020-03-06 09:50:00,69.08,69.09,68.73,68.91,38144.0,57.6288,57.6371,57.3368,57.487,38144.0
2020-03-06 09:55:00,68.91,69.03,68.51,69.02,21200.0,57.487,57.5871,57.1533,57.5787,21200.0
2020-03-06 10:00:00,69.11,69.39,69.11,69.25,31290.0,57.6538,57.8874,57.6538,57.7706,31290.0
2020-03-06 10:05:00,69.39,69.39,68.89,68.91,38602.0,57.8874,57.8874,57.4703,57.487,38602.0
2020-03-06 10:10:00,68.92,69.35,68.87,69.33,27844.0,57.4953,57.854,57.4536,57.8373,27844.0
2020-03-06 10:15:00,69.36,69.36,69.13,69.26,26144.0,57.8624,57.8624,57.6705,57.7789,26144.0
2020-03-06 10:20:00,69.22,69.27,68.89,69.01,32392.0,57.7456,57.7873,57.4703,57.5704,32392.0
2020-03-06 10:25:00,69.08,69.7,69.08,69.67,18880.0,57.6288,58.146,57.6288,58.121,18880.0
2020-03-06 10:30:00,69.64,69.97,69.6,69.79,49708.0,58.0959,58.3712,58.0626,58.2211,49708.0
2020-03-06 10:35:00,69.77,70.14,69.58,70.13,33672.0,58.2044,58.5131,58.0459,58.5047,33672.0
2020-03-06 10:40:00,70.11,70.39,69.98,70.17,34100.0,58.488,58.7216,58.3796,58.5381,34100.0
2020-03-06 10:45:00,70.19,70.7,70.18,70.7,25610.0,58.5548,58.9802,58.5464,58.9802,25610.0
2020-03-06 10:50:00,70.71,70.78,70.34,70.45,25164.0,58.9886,59.047,58.6799,58.7717,25164.0
2020-03-06 10:55:00,70.43,70.43,70.2,70.38,13422.0,58.755,58.755,58.5631,58.7133,13422.0
2020-03-06 11:00:00,70.38,70.47,70.08,70.12,17164.0,58.7133,58.7884,58.463,58.4964,17164.0
2020-03-06 11:05:00,70.1,70.14,69.97,70.11,67018.0,58.4797,58.5131,58.3712,58.488,67018.0
2020-03-06 11:10:00,70.11,70.3,70.04,70.08,10774.0,58.488,58.6465,58.4296,58.463,10774.0
2020-03-06 11:15:00,70.13,70.21,70.0,70.02,22502.0,58.5047,58.5715,58.3963,58.413,22502.0
2020-03-06 11:20:00,70.05,70.13,70.01,70.02,33986.0,58.438,58.5047,58.4046,58.413,33986.0
2020-03-06 11:25:00,70.02,70.17,69.86,69.95,26402.0,58.413,58.5381,58.2795,58.3546,26402.0
2020-03-06 11:30:00,70.01,70.23,69.99,70.16,36688.0,58.4046,58.5881,58.3879,58.5297,36688.0
2020-03-06 11:35:00,70.11,70.17,69.97,70.12,21652.0,58.488,58.5381,58.3712,58.4964,21652.0
2020-03-06 11:40:00,70.16,70.17,69.89,69.91,58212.0,58.5297,58.5381,58.3045,58.3212,58212.0
2020-03-06 11:45:00,69.94,70.07,69.86,69.92,58358.0,58.3462,58.4547,58.2795,58.3295,58358.0
2020-03-06 11:50:00,69.86,70.03,69.79,69.79,82288.0,58.2795,58.4213,58.2211,58.2211,82288.0
2020-03-06 11:55:00,69.85,69.93,69.71,69.86,26210.0,58.2711,58.3379,58.1543,58.2795,26210.0
2020-03-06 12:00:00,69.9,69.93,69.56,69.67,52070.0,58.3128,58.3379,58.0292,58.121,52070.0
2020-03-06 12:05:00,69.6,69.68,69.5,69.56,24998.0,58.0626,58.1293,57.9792,58.0292,24998.0
2020-03-06 12:10:00,69.55,69.57,69.36,69.47,53350.0,58.0209,58.0376,57.8624,57.9541,53350.0
2020-03-06 12:15:00,69.42,69.52,69.21,69.22,17142.0,57.9124,57.9958,57.7372,57.7456,17142.0
2020-03-06 12:20:00,69.21,69.51,69.2,69.3,13876.0,57.7372,57.9875,57.7289,57.8123,13876.0
2020-03-06 12:25:00,69.31,69.36,69.25,69.3,11236.0,57.8207,57.8624,57.7706,57.8123,11236.0
2020-03-06 12:30:00,69.28,69.51,69.28,69.5,11756.0,57.7956,57.9875,57.7956,57.9792,11756.0
2020-03-06 12:35:00,69.49,69.61,69.44,69.44,42816.0,57.9708,58.0709,57.9291,57.9291,42816.0
2020-03-06 12:40:00,69.44,69.44,69.33,69.4,9544.0,57.9291,57.9291,57.8373,57.8957,9544.0
2020-03-06 12:45:00,69.39,69.51,69.31,69.38,17612.0,57.8874,57.9875,57.8207,57.879,17612.0
2020-03-06 12:50:00,69.32,69.35,69.23,69.24,16812.0,57.829,57.854,57.7539,57.7623,16812.0
2020-03-06 12:55:00,69.23,69.33,69.1,69.1,9306.0,57.7539,57.8373,57.6455,57.6455,9306.0
2020-03-06 13:00:00,69.13,69.31,69.12,69.25,16152.0,57.6705,57.8207,57.6621,57.7706,16152.0
2020-03-06 13:05:00,69.24,69.42,69.22,69.24,24210.0,57.7623,57.9124,57.7456,57.7623,24210.0
2020-03-06 13:10:00,69.28,69.33,69.17,69.17,32672.0,57.7956,57.8373,57.7039,57.7039,32672.0
2020-03-06 13:15:00,69.21,69.46,69.19,69.4,8752.0,57.7372,57.9458,57.7205,57.8957,8752.0
2020-03-06 13:20:00,69.46,69.71,69.46,69.63,44504.0,57.9458,58.1543,57.9458,58.0876,44504.0
2020-03-06 13:25:00,69.63,69.63,69.39,69.45,25380.0,58.0876,58.0876,57.8874,57.9374,25380.0
2020-03-06 13:30:00,69.42,69.5,69.21,69.28,33286.0,57.9124,57.9792,57.7372,57.7956,33286.0
2020-03-06 13:35:00,69.25,69.42,69.13,69.42,13732.0,57.7706,57.9124,57.6705,57.9124,13732.0
2020-03-06 13:40:00,69.42,69.49,69.16,69.19,38496.0,57.9124,57.9708,57.6955,57.7205,38496.0
2020-03-06 13:45:00,69.19,69.19,68.85,68.88,18190.0,57.7205,57.7205,57.4369,57.4619,18190.0
2020-03-06 13:50:00,68.86,68.99,68.8,68.8,20700.0,57.4452,57.5537,57.3952,57.3952,20700.0
2020-03-06 13:55:00,68.79,69.01,68.77,68.84,14436.0,57.3868,57.5704,57.3702,57.4286,14436.0
2020-03-06 14:00:00,68.84,68.84,68.67,68.76,19814.0,57.4286,57.4286,57.2867,57.3618,19814.0
2020-03-06 14:05:00,68.78,68.89,68.65,68.75,13554.0,57.3785,57.4703,57.2701,57.3535,13554.0
2020-03-06 14:10:00,68.73,68.88,68.66,68.81,15364.0,57.3368,57.4619,57.2784,57.4035,15364.0
2020-03-06 14:15:00,68.81,68.92,68.71,68.73,26372.0,57.4035,57.4953,57.3201,57.3368,26372.0
2020-03-06 14:20:00,68.71,68.82,68.63,68.74,24744.0,57.3201,57.4119,57.2534,57.3451,24744.0
2020-03-06 14:25:00,68.74,68.96,68.74,68.89,21660.0,57.3451,57.5287,57.3451,57.4703,21660.0
2020-03-06 14:30:00,68.88,68.93,68.67,68.71,16038.0,57.4619,57.5036,57.2867,57.3201,16038.0
2020-03-06 14:35:00,68.66,68.66,68.47,68.5,14778.0,57.2784,57.2784,57.1199,57.1449,14778.0
2020-03-06 14:40:00,68.55,68.58,68.49,68.5,44116.0,57.1866,57.2117,57.1366,57.1449,44116.0
2020-03-06 14:45:00,68.51,68.63,68.47,68.5,119730.0,57.1533,57.2534,57.1199,57.1449,119730.0
2020-03-06 14:50:00,68.5,68.71,68.47,68.58,53792.0,57.1449,57.3201,57.1199,57.2117,53792.0
2020-03-06 14:55:00,68.6,68.78,68.5,68.5,18144.0,57.2283,57.3785,57.1449,57.1449,18144.0
2020-03-06 15:00:00,68.5,68.64,68.36,68.6,43802.0,57.1449,57.2617,57.0281,57.2283,43802.0
2020-03-06 15:05:00,68.57,68.67,68.51,68.57,29072.0,57.2033,57.2867,57.1533,57.2033,29072.0
2020-03-06 15:10:00,68.58,69.0,68.53,68.97,123358.0,57.2117,57.562,57.1699,57.537,123358.0
2020-03-06 15:15:00,68.97,69.41,68.96,69.4,113014.0,57.537,57.9041,57.5287,57.8957,113014.0
2020-03-06 15:20:00,69.38,69.69,69.29,69.68,104606.0,57.879,58.1377,57.804,58.1293,104606.0
2020-03-06 15:25:00,69.68,69.74,69.52,69.64,98514.0,58.1293,58.1794,57.9958,58.0959,98514.0
2020-03-06 15:30:00,69.5,70.19,69.47,70.18,55804.0,57.9792,58.5548,57.9541,58.5464,55804.0
2020-03-06 15:35:00,70.16,70.4,69.93,69.93,41382.0,58.5297,58.73,58.3379,58.3379,41382.0
2020-03-06 15:40:00,69.95,70.28,69.89,70.28,54512.0,58.3546,58.6299,58.3045,58.6299,54512.0
2020-03-06 15:45:00,70.32,70.61,70.22,70.61,88620.0,58.6632,58.9052,58.5798,58.9052,88620.0
2020-03-06 15:50:00,70.57,71.1,70.56,70.88,81706.0,58.8718,59.3139,58.8634,59.1304,81706.0
2020-03-06 15:55:00,70.8,71.33,70.77,70.94,267538.0,59.0637,59.5058,59.0386,59.1804,267538.0
2020-03-09 09:30:00,66.95,67.05,65.85,66.0,111444.0,55.8519,55.9353,54.9342,55.0593,111444.0
2020-03-09 09:35:00,66.0,66.0,66.0,66.0,0.0,55.0593,55.0593,55.0593,55.0593,0.0
2020-03-09 09:40:00,66.0,66.0,66.0,66.0,0.0,55.0593,55.0593,55.0593,55.0593,0.0
2020-03-09 09:45:00,66.0,66.0,66.0,66.0,0.0,55.0593,55.0593,55.0593,55.0593,0.0
2020-03-09 09:50:00,66.0,66.0,66.0,66.0,0.0,55.0593,55.0593,55.0593,55.0593,0.0
2020-03-09 09:55:00,65.0,65.86,62.56,65.54,229818.0,54.2251,54.9425,52.1896,54.6756,229818.0
2020-03-09 10:00:00,65.54,65.78,65.17,65.26,124440.0,54.6756,54.8758,54.3669,54.442,124440.0
2020-03-09 10:05:00,65.3,65.64,65.14,65.44,122540.0,54.4754,54.759,54.3419,54.5922,122540.0
2020-03-09 10:10:00,65.49,65.91,65.33,65.85,108826.0,54.6339,54.9843,54.5004,54.9342,108826.0
2020-03-09 10:15:00,65.85,66.76,65.82,66.61,53226.0,54.9342,55.6934,54.9092,55.5682,53226.0
2020-03-09 10:20:00,66.66,67.04,66.61,66.98,145962.0,55.6099,55.9269,55.5682,55.8769,145962.0
2020-03-09 10:25:00,67.0,67.19,66.81,67.0,73880.0,55.8936,56.0521,55.7351,55.8936,73880.0
2020-03-09 10:30:00,66.95,67.06,66.82,67.0,119434.0,55.8519,55.9436,55.7434,55.8936,119434.0
2020-03-09 10:35:00,66.95,67.08,66.72,66.94,84646.0,55.8519,55.9603,55.66,55.8435,84646.0
2020-03-09 10:40:00,67.0,67.11,66.88,66.98,70532.0,55.8936,55.9853,55.7935,55.8769,70532.0
2020-03-09 10:45:00,67.03,67.17,66.7,66.94,38364.0,55.9186,56.0354,55.6433,55.8435,38364.0
2020-03-09 10:50:00,66.95,67.02,66.42,66.42,30806.0,55.8519,55.9103,55.4097,55.4097,30806.0
2020-03-09 10:55:00,66.43,66.51,66.17,66.21,53846.0,55.4181,55.4848,55.2012,55.2345,53846.0
2020-03-09 11:00:00,66.21,66.34,66.15,66.23,42354.0,55.2345,55.343,55.1845,55.2512,42354.0
2020-03-09 11:05:00,66.2,66.25,66.01,66.08,29768.0,55.2262,55.2679,55.0677,55.1261,29768.0
2020-03-09 11:10:00,66.08,66.37,66.08,66.27,30830.0,55.1261,55.368,55.1261,55.2846,30830.0
2020-03-09 11:15:00,66.26,66.82,66.26,66.78,24184.0,55.2762,55.7434,55.2762,55.71,24184.0
2020-03-09 11:20:00,66.76,66.89,66.67,66.84,19210.0,55.6934,55.8018,55.6183,55.7601,19210.0
2020-03-09 11:25:00,66.88,67.07,66.81,67.03,26670.0,55.7935,55.952,55.7351,55.9186,26670.0
2020-03-09 11:30:00,67.0,67.09,66.87,67.0,31580.0,55.8936,55.9687,55.7851,55.8936,31580.0
2020-03-09 11:35:00,67.02,67.39,67.02,67.22,23626.0,55.9103,56.2189,55.9103,56.0771,23626.0
2020-03-09 11:40:00,67.16,67.35,67.07,67.31,31936.0,56.0271,56.1856,55.952,56.1522,31936.0
2020-03-09 11:45:00,67.32,67.64,67.17,67.64,38654.0,56.1605,56.4275,56.0354,56.4275,38654.0
2020-03-09 11:50:00,67.67,67.69,67.46,67.48,33926.0,56.4525,56.4692,56.2773,56.294,33926.0
2020-03-09 11:55:00,67.46,67.64,67.33,67.42,60072.0,56.2773,56.4275,56.1689,56.244,60072.0
2020-03-09 12:00:00,67.42,67.47,67.26,67.42,73268.0,56.244,56.2857,56.1105,56.244,73268.0
2020-03-09 12:05:00,67.46,68.07,67.46,68.07,37304.0,56.2773,56.7862,56.2773,56.7862,37304.0
2020-03-09 12:10:00,68.02,68.05,67.81,67.91,40654.0,56.7445,56.7695,56.5693,56.6527,40654.0
2020-03-09 12:15:00,67.86,67.98,67.67,67.78,34522.0,56.611,56.7111,56.4525,56.5443,34522.0
2020-03-09 12:20:00,67.78,67.95,67.7,67.87,34078.0,56.5443,56.6861,56.4775,56.6194,34078.0
2020-03-09 12:25:00,67.89,67.89,67.56,67.56,31906.0,56.636,56.636,56.3607,56.3607,31906.0
2020-03-09 12:30:00,67.57,67.6,67.42,67.59,43910.0,56.3691,56.3941,56.244,56.3858,43910.0
2020-03-09 12:35:00,67.6,67.67,67.37,67.57,42190.0,56.3941,56.4525,56.2022,56.3691,42190.0
2020-03-09 12:40:00,67.61,67.67,67.2,67.22,51492.0,56.4025,56.4525,56.0604,56.0771,51492.0
2020-03-09 12:45:00,67.24,67.33,66.94,66.98,30518.0,56.0938,56.1689,55.8435,55.8769,30518.0
2020-03-09 12:50:00,67.01,67.14,66.98,67.01,29974.0,55.9019,56.0104,55.8769,55.9019,29974.0
2020-03-09 12:55:00,67.01,67.03,66.77,66.91,30148.0,55.9019,55.9186,55.7017,55.8185,30148.0
2020-03-09 13:00:00,66.91,67.03,66.75,66.75,15014.0,55.8185,55.9186,55.685,55.685,15014.0
2020-03-09 13:05:00,66.72,66.75,66.47,66.47,22922.0,55.66,55.685,55.4514,55.4514,22922.0
2020-03-09 13:10:00,66.45,66.67,66.45,66.58,19244.0,55.4347,55.6183,55.4347,55.5432,19244.0
2020-03-09 13:15:00,66.59,66.59,66.14,66.23,21948.0,55.5515,55.5515,55.1761,55.2512,21948.0
2020-03-09 13:20:00,66.14,66.36,65.98,66.31,27214.0,55.1761,55.3597,55.0427,55.318,27214.0
2020-03-09 13:25:00,66.31,66.36,65.99,66.04,34988.0,55.318,55.3597,55.051,55.0927,34988.0
2020-03-09 13:30:00,66.0,66.0,65.75,65.77,23304.0,55.0593,55.0593,54.8508,54.8675,23304.0
2020-03-09 13:35:00,65.81,65.85,65.42,65.42,27750.0,54.9008,54.9342,54.5755,54.5755,27750.0
2020-03-09 13:40:00,65.44,65.57,65.05,65.14,37198.0,54.5922,54.7006,54.2668,54.3419,37198.0
2020-03-09 13:45:00,65.13,65.36,65.11,65.3,39894.0,54.3336,54.5254,54.3169,54.4754,39894.0
2020-03-09 13:50:00,65.31,65.31,64.97,64.99,76110.0,54.4837,54.4837,54.2001,54.2168,76110.0
2020-03-09 13:55:00,65.0,65.21,64.95,65.04,51576.0,54.2251,54.4003,54.1834,54.2585,51576.0
2020-03-09 14:00:00,65.09,65.18,64.53,64.53,76480.0,54.3002,54.3753,53.833,53.833,76480.0
2020-03-09 14:05:00,64.54,64.83,64.42,64.61,41352.0,53.8414,54.0833,53.7413,53.8998,41352.0
2020-03-09 14:10:00,64.6,64.8,64.47,64.77,57376.0,53.8914,54.0583,53.783,54.0332,57376.0
2020-03-09 14:15:00,64.82,65.24,64.82,65.11,26024.0,54.0749,54.4253,54.0749,54.3169,26024.0
2020-03-09 14:20:00,65.14,65.4,64.99,64.99,30520.0,54.3419,54.5588,54.2168,54.2168,30520.0
2020-03-09 14:25:00,64.94,65.19,64.71,64.73,64422.0,54.1751,54.3836,53.9832,53.9999,64422.0
2020-03-09 14:30:00,64.74,64.81,64.45,64.48,40026.0,54.0082,54.0666,53.7663,53.7913,40026.0
2020-03-09 14:35:00,64.44,64.89,64.39,64.86,41648.0,53.7579,54.1333,53.7162,54.1083,41648.0
2020-03-09 14:40:00,64.89,64.89,64.09,64.21,47768.0,54.1333,54.1333,53.466,53.5661,47768.0
2020-03-09 14:45:00,64.21,64.63,64.11,64.3,55316.0,53.5661,53.9164,53.4826,53.6411,55316.0
2020-03-09 14:50:00,64.33,64.82,64.3,64.7,67664.0,53.6662,54.0749,53.6411,53.9748,67664.0
2020-03-09 14:55:00,64.7,64.98,64.61,64.8,39330.0,53.9748,54.2084,53.8998,54.0583,39330.0
2020-03-09 15:00:00,64.72,65.17,64.56,65.04,70242.0,53.9915,54.3669,53.858,54.2585,70242.0
2020-03-09 15:05:00,65.08,65.17,64.84,64.85,92568.0,54.2918,54.3669,54.0916,54.1,92568.0
2020-03-09 15:10:00,64.86,64.86,64.45,64.47,54254.0,54.1083,54.1083,53.7663,53.783,54254.0
2020-03-09 15:15:00,64.47,64.75,64.35,64.54,64696.0,53.783,54.0166,53.6829,53.8414,64696.0
2020-03-09 15:20:00,64.55,64.83,64.44,64.68,71900.0,53.8497,54.0833,53.7579,53.9582,71900.0
2020-03-09 15:25:00,64.73,65.06,64.72,64.76,47262.0,53.9999,54.2752,53.9915,54.0249,47262.0
2020-03-09 15:30:00,64.76,64.82,64.47,64.63,61928.0,54.0249,54.0749,53.783,53.9164,61928.0
2020-03-09 15:35:00,64.66,65.21,64.66,65.17,122260.0,53.9415,54.4003,53.9415,54.3669,122260.0
2020-03-09 15:40:00,65.16,65.25,64.52,64.69,151674.0,54.3586,54.4337,53.8247,53.9665,151674.0
2020-03-09 15:45:00,64.65,64.8,64.41,64.5,195150.0,53.9331,54.0583,53.7329,53.808,195150.0
2020-03-09 15:50:00,64.5,64.69,64.19,64.54,327582.0,53.808,53.9665,53.5494,53.8414,327582.0
2020-03-09 15:55:00,64.56,64.57,63.61,63.88,438652.0,53.858,53.8664,53.0655,53.2908,438652.0
2020-03-10 09:30:00,64.93,65.08,64.83,65.03,144800.0,54.1667,54.2918,54.0833,54.2501,144800.0
2020-03-10 09:35:00,64.81,66.63,64.81,66.63,161472.0,54.0666,55.5849,54.0666,55.5849,161472.0
2020-03-10 09:40:00,66.72,66.91,66.55,66.67,127956.0,55.66,55.8185,55.5182,55.6183,127956.0
2020-03-10 09:45:00,66.72,66.92,66.65,66.92,131090.0,55.66,55.8268,55.6016,55.8268,131090.0
2020-03-10 09:50:00,66.92,67.01,66.47,66.61,75440.0,55.8268,55.9019,55.4514,55.5682,75440.0
2020-03-10 09:55:00,66.56,66.65,66.19,66.2,45920.0,55.5265,55.6016,55.2178,55.2262,45920.0
2020-03-10 10:00:00,66.22,66.26,65.89,66.17,56032.0,55.2429,55.2762,54.9676,55.2012,56032.0
2020-03-10 10:05:00,66.15,66.44,66.14,66.35,50262.0,55.1845,55.4264,55.1761,55.3513,50262.0
2020-03-10 10:10:00,66.37,66.38,66.1,66.15,80544.0,55.368,55.3763,55.1428,55.1845,80544.0
2020-03-10 10:15:00,66.14,66.17,65.79,66.04,44558.0,55.1761,55.2012,54.8842,55.0927,44558.0
2020-03-10 10:20:00,66.06,66.16,65.68,65.73,43506.0,55.1094,55.1928,54.7924,54.8341,43506.0
2020-03-10 10:25:00,65.66,65.67,65.2,65.2,31828.0,54.7757,54.784,54.392,54.392,31828.0
2020-03-10 10:30:00,65.21,65.21,64.85,64.91,48804.0,54.4003,54.4003,54.1,54.15,48804.0
2020-03-10 10:35:00,64.9,64.92,64.44,64.58,62436.0,54.1417,54.1584,53.7579,53.8747,62436.0
2020-03-10 10:40:00,64.66,64.75,64.52,64.66,24944.0,53.9415,54.0166,53.8247,53.9415,24944.0
2020-03-10 10:45:00,64.66,64.67,64.46,64.63,57038.0,53.9415,53.9498,53.7746,53.9164,57038.0
2020-03-10 10:50:00,64.63,64.72,64.17,64.22,94126.0,53.9164,53.9915,53.5327,53.5744,94126.0
2020-03-10 10:55:00,64.26,64.41,64.06,64.06,31666.0,53.6078,53.7329,53.4409,53.4409,31666.0
2020-03-10 11:00:00,64.1,64.12,63.83,63.9,70120.0,53.4743,53.491,53.2491,53.3075,70120.0
2020-03-10 11:05:00,63.87,64.1,63.72,63.9,99564.0,53.2824,53.4743,53.1573,53.3075,99564.0
2020-03-10 11:10:00,63.87,63.9,63.68,63.78,51202.0,53.2824,53.3075,53.1239,53.2073,51202.0
2020-03-10 11:15:00,63.78,63.85,63.63,63.64,68522.0,53.2073,53.2657,53.0822,53.0906,68522.0
2020-03-10 11:20:00,63.64,63.65,62.74,62.74,117002.0,53.0906,53.0989,52.3397,52.3397,117002.0
2020-03-10 11:25:00,62.77,62.8,62.04,62.04,152684.0,52.3648,52.3898,51.7558,51.7558,152684.0
2020-03-10 11:30:00,62.04,62.12,61.74,61.95,90844.0,51.7558,51.8225,51.5055,51.6807,90844.0
2020-03-10 11:35:00,61.93,62.02,61.61,61.77,55682.0,51.664,51.7391,51.3971,51.5305,55682.0
2020-03-10 11:40:00,61.85,62.01,61.65,61.97,56254.0,51.5973,51.7308,51.4304,51.6974,56254.0
2020-03-10 11:45:00,62.01,62.45,61.94,62.44,98396.0,51.7308,52.0978,51.6724,52.0895,98396.0
2020-03-10 11:50:00,62.44,62.62,61.93,61.98,87680.0,52.0895,52.2396,51.664,51.7057,87680.0
2020-03-10 11:55:00,61.99,62.07,61.79,62.02,42530.0,51.7141,51.7808,51.5472,51.7391,42530.0
2020-03-10 12:00:00,62.07,62.68,62.06,62.39,27546.0,51.7808,52.2897,51.7725,52.0478,27546.0
2020-03-10 12:05:00,62.33,62.44,62.13,62.18,40878.0,51.9977,52.0895,51.8309,51.8726,40878.0
2020-03-10 12:10:00,62.19,62.72,62.18,62.65,67862.0,51.8809,52.3231,51.8726,52.2647,67862.0
2020-03-10 12:15:00,62.64,62.67,62.29,62.35,34082.0,52.2563,52.2813,51.9643,52.0144,34082.0
2020-03-10 12:20:00,62.34,62.34,61.76,61.85,72814.0,52.0061,52.0061,51.5222,51.5973,72814.0
2020-03-10 12:25:00,61.83,61.92,61.52,61.52,54524.0,51.5806,51.6557,51.322,51.322,54524.0
2020-03-10 12:30:00,61.52,61.54,61.17,61.24,50292.0,51.322,51.3387,51.03,51.0884,50292.0
2020-03-10 12:35:00,61.22,61.47,61.09,61.46,56822.0,51.0717,51.2803,50.9633,51.2719,56822.0
2020-03-10 12:40:00,61.47,61.65,61.16,61.64,45216.0,51.2803,51.4304,51.0217,51.4221,45216.0
2020-03-10 12:45:00,61.65,62.17,61.63,62.07,71216.0,51.4304,51.8642,51.4137,51.7808,71216.0
2020-03-10 12:50:00,62.08,62.38,61.93,62.34,47188.0,51.7892,52.0394,51.664,52.0061,47188.0
2020-03-10 12:55:00,62.31,62.32,62.15,62.15,33630.0,51.981,51.9894,51.8475,51.8475,33630.0
2020-03-10 13:00:00,62.1,62.1,61.71,61.87,63282.0,51.8058,51.8058,51.4805,51.614,63282.0
2020-03-10 13:05:00,61.87,62.38,61.8,62.37,38568.0,51.614,52.0394,51.5556,52.0311,38568.0
2020-03-10 13:10:00,62.3,62.44,62.08,62.38,37578.0,51.9727,52.0895,51.7892,52.0394,37578.0
2020-03-10 13:15:00,62.38,62.44,62.21,62.29,57368.0,52.0394,52.0895,51.8976,51.9643,57368.0
2020-03-10 13:20:00,62.29,62.43,62.21,62.26,58054.0,51.9643,52.0811,51.8976,51.9393,58054.0
2020-03-10 13:25:00,62.24,62.24,61.82,61.85,38090.0,51.9226,51.9226,51.5722,51.5973,38090.0
2020-03-10 13:30:00,61.85,62.36,61.79,62.3,92806.0,51.5973,52.0227,51.5472,51.9727,92806.0
2020-03-10 13:35:00,62.3,62.57,62.22,62.54,93888.0,51.9727,52.1979,51.9059,52.1729,93888.0
2020-03-10 13:40:00,62.53,62.58,62.14,62.38,87758.0,52.1646,52.2063,51.8392,52.0394,87758.0
2020-03-10 13:45:00,62.38,62.42,62.01,62.11,40098.0,52.0394,52.0728,51.7308,51.8142,40098.0
2020-03-10 13:50:00,62.12,62.2,62.02,62.08,61082.0,51.8225,51.8893,51.7391,51.7892,61082.0
2020-03-10 13:55:00,62.15,62.15,61.9,61.95,36638.0,51.8475,51.8475,51.639,51.6807,36638.0
2020-03-10 14:00:00,61.92,62.35,61.91,62.3,41914.0,51.6557,52.0144,51.6473,51.9727,41914.0
2020-03-10 14:05:00,62.27,62.56,62.24,62.56,25030.0,51.9477,52.1896,51.9226,52.1896,25030.0
2020-03-10 14:10:00,62.57,62.99,62.56,62.96,25398.0,52.1979,52.5483,52.1896,52.5233,25398.0
2020-03-10 14:15:00,63.02,63.08,62.8,62.83,41146.0,52.5733,52.6234,52.3898,52.4148,41146.0
2020-03-10 14:20:00,62.84,63.19,62.81,63.12,92140.0,52.4232,52.7151,52.3981,52.6568,92140.0
2020-03-10 14:25:00,63.1,63.31,62.87,63.31,45828.0,52.6401,52.8153,52.4482,52.8153,45828.0
2020-03-10 14:30:00,63.3,63.55,63.18,63.44,38936.0,52.8069,53.0155,52.7068,52.9237,38936.0
2020-03-10 14:35:00,63.43,63.45,63.12,63.13,51476.0,52.9154,52.932,52.6568,52.6651,51476.0
2020-03-10 14:40:00,63.08,63.54,63.02,63.38,42620.0,52.6234,53.0071,52.5733,52.8737,42620.0
2020-03-10 14:45:00,63.4,63.65,63.24,63.6,32582.0,52.8903,53.0989,52.7569,53.0572,32582.0
2020-03-10 14:50:00,63.59,63.59,63.16,63.47,53280.0,53.0488,53.0488,52.6901,52.9487,53280.0
2020-03-10 14:55:00,63.48,63.6,63.35,63.4,69502.0,52.9571,53.0572,52.8486,52.8903,69502.0
2020-03-10 15:00:00,63.42,63.77,63.28,63.74,31326.0,52.907,53.199,52.7902,53.174,31326.0
2020-03-10 15:05:00,63.77,63.92,63.73,63.73,232672.0,53.199,53.3241,53.1656,53.1656,232672.0
2020-03-10 15:10:00,63.76,64.2,63.72,64.16,57682.0,53.1907,53.5577,53.1573,53.5244,57682.0
2020-03-10 15:15:00,64.17,64.66,64.08,64.66,47768.0,53.5327,53.9415,53.4576,53.9415,47768.0
2020-03-10 15:20:00,64.65,64.87,64.47,64.81,331076.0,53.9331,54.1167,53.783,54.0666,331076.0
2020-03-10 15:25:00,64.82,64.83,64.2,64.2,52228.0,54.0749,54.0833,53.5577,53.5577,52228.0
2020-03-10 15:30:00,64.21,64.39,63.81,64.02,70668.0,53.5661,53.7162,53.2324,53.4076,70668.0
2020-03-10 15:35:00,64.05,64.41,63.93,64.36,56744.0,53.4326,53.7329,53.3325,53.6912,56744.0
2020-03-10 15:40:00,64.35,64.62,64.33,64.5,67170.0,53.6829,53.9081,53.6662,53.808,67170.0
2020-03-10 15:45:00,64.49,64.8,64.43,64.77,120742.0,53.7997,54.0583,53.7496,54.0332,120742.0
2020-03-10 15:50:00,64.76,65.21,64.76,65.21,167462.0,54.0249,54.4003,54.0249,54.4003,167462.0
2020-03-10 15:55:00,65.19,65.59,65.11,65.3,320942.0,54.3836,54.7173,54.3169,54.4754,320942.0
2020-03-11 09:30:00,63.63,63.65,63.16,63.27,69680.0,53.0822,53.0989,52.6901,52.7819,69680.0
2020-03-11 09:35:00,63.51,63.9,63.23,63.25,24036.0,52.9821,53.3075,52.7485,52.7652,24036.0
2020-03-11 09:40:00,63.21,63.76,63.14,63.35,83122.0,52.7318,53.1907,52.6734,52.8486,83122.0
2020-03-11 09:45:00,63.36,63.45,62.98,62.98,42808.0,52.857,52.932,52.54,52.54,42808.0
2020-03-11 09:50:00,62.98,63.31,62.66,63.08,52938.0,52.54,52.8153,52.273,52.6234,52938.0
2020-03-11 09:55:00,63.07,63.26,62.89,63.19,52156.0,52.615,52.7735,52.4649,52.7151,52156.0
2020-03-11 10:00:00,63.19,63.49,63.01,63.11,30422.0,52.7151,52.9654,52.565,52.6484,30422.0
2020-03-11 10:05:00,63.19,63.47,63.08,63.41,32382.0,52.7151,52.9487,52.6234,52.8987,32382.0
2020-03-11 10:10:00,63.4,63.51,63.22,63.34,35006.0,52.8903,52.9821,52.7402,52.8403,35006.0
2020-03-11 10:15:00,63.33,63.33,62.98,63.06,29904.0,52.8319,52.8319,52.54,52.6067,29904.0
2020-03-11 10:20:00,63.02,63.04,62.7,62.75,30278.0,52.5733,52.59,52.3064,52.3481,30278.0
2020-03-11 10:25:00,62.75,62.84,62.38,62.5,30732.0,52.3481,52.4232,52.0394,52.1395,30732.0
2020-03-11 10:30:00,62.45,62.54,62.31,62.52,39182.0,52.0978,52.1729,51.981,52.1562,39182.0
2020-03-11 10:35:00,62.52,62.52,62.1,62.25,22678.0,52.1562,52.1562,51.8058,51.931,22678.0
2020-03-11 10:40:00,62.2,62.21,61.75,61.77,63606.0,51.8893,51.8976,51.5139,51.5305,63606.0
2020-03-11 10:45:00,61.77,62.1,61.73,61.76,65088.0,51.5305,51.8058,51.4972,51.5222,65088.0
2020-03-11 10:50:00,61.76,61.99,61.75,61.96,30270.0,51.5222,51.7141,51.5139,51.689,30270.0
2020-03-11 10:55:00,61.99,62.1,61.8,62.02,43980.0,51.7141,51.8058,51.5556,51.7391,43980.0
2020-03-11 11:00:00,62.02,62.24,61.74,61.78,45868.0,51.7391,51.9226,51.5055,51.5389,45868.0
2020-03-11 11:05:00,61.81,61.86,61.54,61.86,47994.0,51.5639,51.6056,51.3387,51.6056,47994.0
2020-03-11 11:10:00,61.84,61.87,61.56,61.8,61870.0,51.5889,51.614,51.3553,51.5556,61870.0
2020-03-11 11:15:00,61.77,61.77,61.05,61.07,50624.0,51.5305,51.5305,50.9299,50.9466,50624.0
2020-03-11 11:20:00,61.11,61.11,60.74,60.77,63072.0,50.9799,50.9799,50.6713,50.6963,63072.0
2020-03-11 11:25:00,60.77,61.1,60.75,60.92,64156.0,50.6963,50.9716,50.6796,50.8214,64156.0
2020-03-11 11:30:00,60.96,61.34,60.93,61.23,43212.0,50.8548,51.1718,50.8298,51.0801,43212.0
2020-03-11 11:35:00,61.18,61.42,61.04,61.39,38968.0,51.0383,51.2386,50.9215,51.2135,38968.0
2020-03-11 11:40:00,61.46,61.57,61.1,61.13,23498.0,51.2719,51.3637,50.9716,50.9966,23498.0
2020-03-11 11:45:00,61.08,61.19,60.79,60.92,38734.0,50.9549,51.0467,50.713,50.8214,38734.0
2020-03-11 11:50:00,60.93,61.04,60.71,60.71,36258.0,50.8298,50.9215,50.6463,50.6463,36258.0
2020-03-11 11:55:00,60.73,60.91,60.62,60.83,42644.0,50.6629,50.8131,50.5712,50.7464,42644.0
2020-03-11 12:00:00,60.88,61.07,60.77,61.03,79962.0,50.7881,50.9466,50.6963,50.9132,79962.0
2020-03-11 12:05:00,61.03,61.04,60.75,60.93,45914.0,50.9132,50.9215,50.6796,50.8298,45914.0
2020-03-11 12:10:00,60.97,61.09,60.81,60.99,55464.0,50.8632,50.9633,50.7297,50.8798,55464.0
2020-03-11 12:15:00,61.02,61.3,60.99,61.18,24084.0,50.9049,51.1384,50.8798,51.0383,24084.0
2020-03-11 12:20:00,61.23,61.3,60.83,60.86,12022.0,51.0801,51.1384,50.7464,50.7714,12022.0
2020-03-11 12:25:00,60.76,60.76,60.3,60.34,34968.0,50.688,50.688,50.3042,50.3376,34968.0
2020-03-11 12:30:00,60.28,60.39,60.04,60.19,42772.0,50.2875,50.3793,50.0873,50.2125,42772.0
2020-03-11 12:35:00,60.23,60.29,59.97,59.97,29636.0,50.2458,50.2959,50.0289,50.0289,29636.0
2020-03-11 12:40:00,59.96,60.07,59.69,59.92,34056.0,50.0206,50.1123,49.7953,49.9872,34056.0
2020-03-11 12:45:00,59.91,59.95,59.71,59.85,35988.0,49.9789,50.0122,49.812,49.9288,35988.0
2020-03-11 12:50:00,59.88,60.1,59.85,59.88,44194.0,49.9538,50.1374,49.9288,49.9538,44194.0
2020-03-11 12:55:00,59.85,59.86,59.49,59.73,55076.0,49.9288,49.9372,49.6285,49.8287,55076.0
2020-03-11 13:00:00,59.72,59.72,59.33,59.37,64862.0,49.8204,49.8204,49.495,49.5284,64862.0
2020-03-11 13:05:00,59.4,59.53,59.22,59.23,113978.0,49.5534,49.6619,49.4032,49.4116,113978.0
2020-03-11 13:10:00,59.24,59.63,59.21,59.44,60062.0,49.4199,49.7453,49.3949,49.5868,60062.0
2020-03-11 13:15:00,59.42,59.73,59.42,59.58,94954.0,49.5701,49.8287,49.5701,49.7036,94954.0
2020-03-11 13:20:00,59.61,59.86,59.52,59.59,62532.0,49.7286,49.9372,49.6535,49.7119,62532.0
2020-03-11 13:25:00,59.58,60.04,59.52,59.66,68032.0,49.7036,50.0873,49.6535,49.7703,68032.0
2020-03-11 13:30:00,59.7,59.89,59.58,59.8,28676.0,49.8037,49.9622,49.7036,49.8871,28676.0
2020-03-11 13:35:00,59.82,59.88,59.63,59.83,34034.0,49.9038,49.9538,49.7453,49.9121,34034.0
2020-03-11 13:40:00,59.79,59.88,59.38,59.4,53530.0,49.8788,49.9538,49.5367,49.5534,53530.0
2020-03-11 13:45:00,59.36,59.93,59.31,59.79,123406.0,49.52,49.9956,49.4783,49.8788,123406.0
2020-03-11 13:50:00,59.79,59.88,59.5,59.6,99788.0,49.8788,49.9538,49.6368,49.7203,99788.0
2020-03-11 13:55:00,59.61,59.91,59.52,59.81,146032.0,49.7286,49.9789,49.6535,49.8954,146032.0
2020-03-11 14:00:00,59.84,59.95,59.41,59.45,65452.0,49.9205,50.0122,49.5617,49.5951,65452.0
2020-03-11 14:05:00,59.45,59.83,59.43,59.48,43972.0,49.5951,49.9121,49.5784,49.6201,43972.0
2020-03-11 14:10:00,59.57,59.61,59.23,59.23,25506.0,49.6952,49.7286,49.4116,49.4116,25506.0
2020-03-11 14:15:00,59.23,59.47,59.19,59.2,27472.0,49.4116,49.6118,49.3782,49.3866,27472.0
2020-03-11 14:20:00,59.18,59.35,58.87,58.94,73100.0,49.3699,49.5117,49.1113,49.1697,73100.0
2020-03-11 14:25:00,58.94,59.5,58.9,59.32,65962.0,49.1697,49.6368,49.1363,49.4867,65962.0
2020-03-11 14:30:00,59.35,59.68,59.35,59.54,72668.0,49.5117,49.787,49.5117,49.6702,72668.0
2020-03-11 14:35:00,59.59,60.07,59.59,59.96,33610.0,49.7119,50.1123,49.7119,50.0206,33610.0
2020-03-11 14:40:00,59.96,60.24,59.84,60.0,74202.0,50.0206,50.2542,49.9205,50.0539,74202.0
2020-03-11 14:45:00,60.01,60.26,59.99,60.07,89350.0,50.0623,50.2708,50.0456,50.1123,89350.0
2020-03-11 14:50:00,60.11,60.35,59.98,60.18,43398.0,50.1457,50.3459,50.0373,50.2041,43398.0
2020-03-11 14:55:00,60.21,60.51,60.07,60.13,46568.0,50.2291,50.4794,50.1123,50.1624,46568.0
2020-03-11 15:00:00,60.1,60.3,59.77,59.77,45088.0,50.1374,50.3042,49.8621,49.8621,45088.0
2020-03-11 15:05:00,59.81,59.84,59.48,59.6,87830.0,49.8954,49.9205,49.6201,49.7203,87830.0
2020-03-11 15:10:00,59.58,59.77,59.45,59.49,64370.0,49.7036,49.8621,49.5951,49.6285,64370.0
2020-03-11 15:15:00,59.5,60.13,59.49,60.12,63920.0,49.6368,50.1624,49.6285,50.1541,63920.0
2020-03-11 15:20:00,60.08,60.17,59.77,59.77,87640.0,50.1207,50.1958,49.8621,49.8621,87640.0
2020-03-11 15:25:00,59.81,60.4,59.81,60.32,63834.0,49.8954,50.3876,49.8954,50.3209,63834.0
2020-03-11 15:30:00,60.3,60.97,60.17,60.83,78730.0,50.3042,50.8632,50.1958,50.7464,78730.0
2020-03-11 15:35:00,60.83,61.34,60.75,61.22,124658.0,50.7464,51.1718,50.6796,51.0717,124658.0
2020-03-11 15:40:00,61.24,61.6,61.02,61.48,184308.0,51.0884,51.3887,50.9049,51.2886,184308.0
2020-03-11 15:45:00,61.47,61.62,60.97,61.43,151676.0,51.2803,51.4054,50.8632,51.2469,151676.0
2020-03-11 15:50:00,61.43,62.07,60.8,61.84,361512.0,51.2469,51.7808,50.7213,51.5889,361512.0
2020-03-11 15:55:00,61.77,61.85,61.38,61.47,498072.0,51.5305,51.5973,51.2052,51.2803,498072.0
2020-03-12 09:30:00,58.21,58.21,55.27,55.7,89724.0,48.5607,48.5607,46.108,46.4667,89724.0
2020-03-12 09:35:00,55.7,55.85,55.49,55.54,10954.0,46.4667,46.5919,46.2916,46.3333,10954.0
2020-03-12 09:40:00,55.54,55.54,55.54,55.54,0.0,46.3333,46.3333,46.3333,46.3333,0.0
2020-03-12 09:45:00,55.54,55.54,55.54,55.54,0.0,46.3333,46.3333,46.3333,46.3333,0.0
2020-03-12 09:50:00,55.54,55.54,55.54,55.54,0.0,46.3333,46.3333,46.3333,46.3333,0.0
2020-03-12 09:55:00,55.13,56.48,54.37,56.48,249770.0,45.9912,47.1174,45.3572,47.1174,249770.0
2020-03-12 10:00:00,56.12,56.38,55.1,55.15,224228.0,46.8171,47.034,45.9662,46.0079,224228.0
2020-03-12 10:05:00,55.17,55.49,54.9,55.22,56330.0,46.0246,46.2916,45.7994,46.0663,56330.0
2020-03-12 10:10:00,55.31,55.6,55.04,55.58,112118.0,46.1414,46.3833,45.9162,46.3666,112118.0
2020-03-12 10:15:00,55.67,55.76,54.84,54.85,115730.0,46.4417,46.5168,45.7493,45.7576,115730.0
2020-03-12 10:20:00,54.91,55.29,54.7,55.29,28128.0,45.8077,46.1247,45.6325,46.1247,28128.0
2020-03-12 10:25:00,55.29,55.7,55.16,55.31,205086.0,46.1247,46.4667,46.0163,46.1414,205086.0
2020-03-12 10:30:00,55.31,56.01,55.26,55.99,62470.0,46.1414,46.7254,46.0997,46.7087,62470.0
2020-03-12 10:35:00,56.08,56.08,55.69,55.71,28378.0,46.7838,46.7838,46.4584,46.4751,28378.0
2020-03-12 10:40:00,55.74,55.91,55.46,55.8,69118.0,46.5001,46.6419,46.2665,46.5502,69118.0
2020-03-12 10:45:00,55.74,56.0,55.71,55.97,57904.0,46.5001,46.717,46.4751,46.692,57904.0
2020-03-12 10:50:00,55.95,56.17,55.74,56.17,30130.0,46.6753,46.8588,46.5001,46.8588,30130.0
2020-03-12 10:55:00,56.1,56.26,55.98,56.23,34678.0,46.8004,46.9339,46.7003,46.9089,34678.0
2020-03-12 11:00:00,56.17,56.19,55.43,55.5,50754.0,46.8588,46.8755,46.2415,46.2999,50754.0
2020-03-12 11:05:00,55.48,55.48,55.17,55.29,54724.0,46.2832,46.2832,46.0246,46.1247,54724.0
2020-03-12 11:10:00,55.25,55.27,55.07,55.1,258276.0,46.0913,46.108,45.9412,45.9662,258276.0
2020-03-12 11:15:00,55.12,55.34,54.83,54.99,38034.0,45.9829,46.1664,45.741,45.8744,38034.0
2020-03-12 11:20:00,54.93,54.99,54.61,54.65,99382.0,45.8244,45.8744,45.5574,45.5908,99382.0
2020-03-12 11:25:00,54.61,54.77,54.29,54.63,96240.0,45.5574,45.6909,45.2905,45.5741,96240.0
2020-03-12 11:30:00,54.64,54.74,54.33,54.38,132458.0,45.5825,45.6659,45.3238,45.3656,132458.0
2020-03-12 11:35:00,54.44,54.62,54.28,54.36,52066.0,45.4156,45.5658,45.2821,45.3489,52066.0
2020-03-12 11:40:00,54.4,54.55,54.28,54.44,52666.0,45.3822,45.5074,45.2821,45.4156,52666.0
2020-03-12 11:45:00,54.43,54.46,54.17,54.22,71350.0,45.4073,45.4323,45.1904,45.2321,71350.0
2020-03-12 11:50:00,54.22,54.22,53.8,53.99,45710.0,45.2321,45.2321,44.8817,45.0402,45710.0
2020-03-12 11:55:00,53.99,54.07,53.88,53.91,170432.0,45.0402,45.1069,44.9484,44.9735,170432.0
2020-03-12 12:00:00,53.9,54.07,53.74,53.98,87792.0,44.9651,45.1069,44.8317,45.0319,87792.0
2020-03-12 12:05:00,53.97,54.01,53.33,53.33,65198.0,45.0235,45.0569,44.4896,44.4896,65198.0
2020-03-12 12:10:00,53.38,53.77,53.1,53.24,70516.0,44.5313,44.8567,44.2977,44.4145,70516.0
2020-03-12 12:15:00,53.21,53.46,53.07,53.2,56422.0,44.3895,44.5981,44.2727,44.3812,56422.0
2020-03-12 12:20:00,53.2,53.55,53.15,53.47,60640.0,44.3812,44.6731,44.3395,44.6064,60640.0
2020-03-12 12:25:00,53.44,53.44,52.91,53.03,42028.0,44.5814,44.5814,44.1392,44.2393,42028.0
2020-03-12 12:30:00,53.01,53.03,52.55,52.57,43782.0,44.2227,44.2393,43.8389,43.8556,43782.0
2020-03-12 12:35:00,52.6,52.63,52.02,52.49,141936.0,43.8806,43.9057,43.3968,43.7889,141936.0
2020-03-12 12:40:00,52.46,52.68,52.34,52.68,58324.0,43.7638,43.9474,43.6637,43.9474,58324.0
2020-03-12 12:45:00,52.71,53.05,52.67,52.75,67822.0,43.9724,44.256,43.939,44.0058,67822.0
2020-03-12 12:50:00,52.73,54.2,52.73,54.07,147536.0,43.9891,45.2154,43.9891,45.1069,147536.0
2020-03-12 12:55:00,54.18,55.13,54.09,54.77,107746.0,45.1987,45.9912,45.1236,45.6909,107746.0
2020-03-12 13:00:00,54.74,55.99,54.4,55.92,110548.0,45.6659,46.7087,45.3822,46.6503,110548.0
2020-03-12 13:05:00,55.93,56.29,55.6,56.01,61976.0,46.6586,46.9589,46.3833,46.7254,61976.0
2020-03-12 13:10:00,56.19,56.27,55.27,55.48,69944.0,46.8755,46.9423,46.108,46.2832,69944.0
2020-03-12 13:15:00,55.4,55.49,54.91,55.15,98130.0,46.2165,46.2916,45.8077,46.0079,98130.0
2020-03-12 13:20:00,55.21,55.26,54.99,54.99,38880.0,46.058,46.0997,45.8744,45.8744,38880.0
2020-03-12 13:25:00,55.0,55.05,54.54,54.74,51298.0,45.8828,45.9245,45.499,45.6659,51298.0
2020-03-12 13:30:00,54.72,54.95,54.43,54.47,39262.0,45.6492,45.8411,45.4073,45.4406,39262.0
2020-03-12 13:35:00,54.51,54.55,54.0,54.0,83926.0,45.474,45.5074,45.0486,45.0486,83926.0
2020-03-12 13:40:00,54.0,54.41,53.9,54.22,44152.0,45.0486,45.3906,44.9651,45.2321,44152.0
2020-03-12 13:45:00,54.25,55.09,54.18,54.84,110864.0,45.2571,45.9579,45.1987,45.7493,110864.0
2020-03-12 13:50:00,54.85,55.58,54.78,54.96,55188.0,45.7576,46.3666,45.6993,45.8494,55188.0
2020-03-12 13:55:00,54.96,55.28,54.96,55.28,33466.0,45.8494,46.1164,45.8494,46.1164,33466.0
2020-03-12 14:00:00,55.32,55.45,54.91,55.14,37490.0,46.1497,46.2582,45.8077,45.9996,37490.0
2020-03-12 14:05:00,55.17,55.32,54.96,55.24,51714.0,46.0246,46.1497,45.8494,46.083,51714.0
2020-03-12 14:10:00,55.28,55.34,54.62,54.69,37182.0,46.1164,46.1664,45.5658,45.6242,37182.0
2020-03-12 14:15:00,54.73,55.02,54.62,54.72,30444.0,45.6575,45.8995,45.5658,45.6492,30444.0
2020-03-12 14:20:00,54.71,54.83,54.42,54.5,44180.0,45.6409,45.741,45.3989,45.4657,44180.0
2020-03-12 14:25:00,54.52,55.01,54.47,54.77,46298.0,45.4824,45.8911,45.4406,45.6909,46298.0
2020-03-12 14:30:00,54.73,54.77,54.46,54.49,31860.0,45.6575,45.6909,45.4323,45.4573,31860.0
2020-03-12 14:35:00,54.54,54.59,54.37,54.42,50500.0,45.499,45.5407,45.3572,45.3989,50500.0
2020-03-12 14:40:00,54.47,54.65,54.44,54.59,38928.0,45.4406,45.5908,45.4156,45.5407,38928.0
2020-03-12 14:45:00,54.63,55.0,54.46,54.93,18154.0,45.5741,45.8828,45.4323,45.8244,18154.0
2020-03-12 14:50:00,54.99,55.38,54.78,55.0,51502.0,45.8744,46.1998,45.6993,45.8828,51502.0
2020-03-12 14:55:00,55.0,55.02,54.07,54.07,27750.0,45.8828,45.8995,45.1069,45.1069,27750.0
2020-03-12 15:00:00,54.04,54.11,53.51,53.62,74794.0,45.0819,45.1403,44.6398,44.7315,74794.0
2020-03-12 15:05:00,53.53,53.98,53.16,53.8,42464.0,44.6565,45.0319,44.3478,44.8817,42464.0
2020-03-12 15:10:00,53.8,54.24,53.65,53.66,36538.0,44.8817,45.2488,44.7566,44.7649,36538.0
2020-03-12 15:15:00,53.49,53.5,53.19,53.26,30592.0,44.6231,44.6314,44.3728,44.4312,30592.0
2020-03-12 15:20:00,53.26,53.29,52.94,53.12,36154.0,44.4312,44.4562,44.1643,44.3144,36154.0
2020-03-12 15:25:00,53.05,53.23,52.92,52.92,31366.0,44.256,44.4062,44.1476,44.1476,31366.0
2020-03-12 15:30:00,52.92,53.1,52.69,52.69,58166.0,44.1476,44.2977,43.9557,43.9557,58166.0
2020-03-12 15:35:00,52.7,52.84,52.43,52.68,51886.0,43.964,44.0808,43.7388,43.9474,51886.0
2020-03-12 15:40:00,52.69,53.25,52.59,52.8,80540.0,43.9557,44.4229,43.8723,44.0475,80540.0
2020-03-12 15:45:00,52.84,52.99,52.52,52.78,106344.0,44.0808,44.206,43.8139,44.0308,106344.0
2020-03-12 15:50:00,52.78,53.43,52.77,53.25,176236.0,44.0308,44.573,44.0224,44.4229,176236.0
2020-03-12 15:55:00,53.24,53.25,51.92,52.11,375830.0,44.4145,44.4229,43.3133,43.4719,375830.0
2020-03-13 09:30:00,54.89,54.93,54.52,54.68,8368.0,45.791,45.8244,45.4824,45.6158,8368.0
2020-03-13 09:35:00,54.72,54.99,54.45,54.45,247452.0,45.6492,45.8744,45.424,45.424,247452.0
2020-03-13 09:40:00,54.44,54.44,53.84,53.89,72572.0,45.4156,45.4156,44.9151,44.9568,72572.0
2020-03-13 09:45:00,54.01,54.43,53.85,54.2,66170.0,45.0569,45.4073,44.9234,45.2154,66170.0
2020-03-13 09:50:00,54.2,54.22,53.27,53.27,44846.0,45.2154,45.2321,44.4396,44.4396,44846.0
2020-03-13 09:55:00,53.27,53.46,52.96,53.46,45676.0,44.4396,44.5981,44.181,44.5981,45676.0
2020-03-13 10:00:00,53.44,53.66,53.09,53.56,48168.0,44.5814,44.7649,44.2894,44.6815,48168.0
2020-03-13 10:05:00,53.54,53.6,53.06,53.16,38340.0,44.6648,44.7149,44.2644,44.3478,38340.0
2020-03-13 10:10:00,53.15,53.38,52.96,53.04,64660.0,44.3395,44.5313,44.181,44.2477,64660.0
2020-03-13 10:15:00,53.06,53.72,52.95,53.55,45996.0,44.2644,44.815,44.1726,44.6731,45996.0
2020-03-13 10:20:00,53.57,53.79,53.49,53.55,49830.0,44.6898,44.8734,44.6231,44.6731,49830.0
2020-03-13 10:25:00,53.55,53.59,53.15,53.16,52086.0,44.6731,44.7065,44.3395,44.3478,52086.0
2020-03-13 10:30:00,53.19,53.3,52.64,52.9,56218.0,44.3728,44.4646,43.914,44.1309,56218.0
2020-03-13 10:35:00,52.85,52.85,52.27,52.45,62740.0,44.0892,44.0892,43.6053,43.7555,62740.0
2020-03-13 10:40:00,52.44,52.46,52.09,52.14,64486.0,43.7471,43.7638,43.4552,43.4969,64486.0
2020-03-13 10:45:00,52.11,52.11,51.84,51.84,59782.0,43.4719,43.4719,43.2466,43.2466,59782.0
2020-03-13 10:50:00,51.87,51.97,51.67,51.85,64660.0,43.2716,43.3551,43.1048,43.255,64660.0
2020-03-13 10:55:00,51.73,51.82,50.87,50.93,64388.0,43.1548,43.2299,42.4374,42.4875,64388.0
2020-03-13 11:00:00,51.0,51.66,50.94,51.58,48432.0,42.5459,43.0964,42.4958,43.0297,48432.0
2020-03-13 11:05:00,51.58,51.7,51.34,51.66,29974.0,43.0297,43.1298,42.8295,43.0964,29974.0
2020-03-13 11:10:00,51.78,51.83,51.35,51.73,29754.0,43.1966,43.2383,42.8378,43.1548,29754.0
2020-03-13 11:15:00,51.73,51.73,51.2,51.41,27656.0,43.1548,43.1548,42.7127,42.8879,27656.0
2020-03-13 11:20:00,51.4,51.55,51.09,51.12,20524.0,42.8795,43.0047,42.6209,42.646,20524.0
2020-03-13 11:25:00,51.13,51.16,50.53,50.53,67424.0,42.6543,42.6793,42.1538,42.1538,67424.0
2020-03-13 11:30:00,50.52,50.76,50.49,50.5,44072.0,42.1454,42.3456,42.1204,42.1287,44072.0
2020-03-13 11:35:00,50.49,50.57,50.33,50.37,51148.0,42.1204,42.1871,41.9869,42.0203,51148.0
2020-03-13 11:40:00,50.32,50.38,49.88,49.98,29836.0,41.9786,42.0286,41.6115,41.6949,29836.0
2020-03-13 11:45:00,49.99,50.15,49.94,49.95,35258.0,41.7033,41.8368,41.6616,41.6699,35258.0
2020-03-13 11:50:00,49.96,50.37,49.96,50.35,28522.0,41.6783,42.0203,41.6783,42.0036,28522.0
2020-03-13 11:55:00,50.37,50.57,50.17,50.3,45202.0,42.0203,42.1871,41.8534,41.9619,45202.0
2020-03-13 12:00:00,50.32,50.46,49.73,49.81,37890.0,41.9786,42.0954,41.4864,41.5531,37890.0
2020-03-13 12:05:00,49.87,49.92,49.5,49.85,69884.0,41.6032,41.6449,41.2945,41.5865,69884.0
2020-03-13 12:10:00,49.79,50.2,49.67,50.02,28236.0,41.5364,41.8785,41.4363,41.7283,28236.0
2020-03-13 12:15:00,50.13,50.22,49.91,50.11,27348.0,41.8201,41.8952,41.6365,41.8034,27348.0
2020-03-13 12:20:00,50.11,50.24,49.87,49.9,29696.0,41.8034,41.9118,41.6032,41.6282,29696.0
2020-03-13 12:25:00,49.92,50.0,49.78,49.86,47180.0,41.6449,41.7116,41.5281,41.5948,47180.0
2020-03-13 12:30:00,49.85,50.44,49.77,50.32,41188.0,41.5865,42.0787,41.5197,41.9786,41188.0
2020-03-13 12:35:00,50.3,50.31,49.92,50.17,22274.0,41.9619,41.9702,41.6449,41.8534,22274.0
2020-03-13 12:40:00,50.21,50.55,50.21,50.52,61772.0,41.8868,42.1705,41.8868,42.1454,61772.0
2020-03-13 12:45:00,50.49,50.52,50.24,50.32,57146.0,42.1204,42.1454,41.9118,41.9786,57146.0
2020-03-13 12:50:00,50.37,50.54,50.18,50.2,38170.0,42.0203,42.1621,41.8618,41.8785,38170.0
2020-03-13 12:55:00,50.18,50.35,50.06,50.2,57510.0,41.8618,42.0036,41.7617,41.8785,57510.0
2020-03-13 13:00:00,50.18,50.37,50.04,50.08,54038.0,41.8618,42.0203,41.745,41.7784,54038.0
2020-03-13 13:05:00,50.08,50.1,49.78,50.04,20526.0,41.7784,41.795,41.5281,41.745,20526.0
2020-03-13 13:10:00,49.99,50.43,49.88,50.43,35846.0,41.7033,42.0703,41.6115,42.0703,35846.0
2020-03-13 13:15:00,50.46,50.52,50.32,50.47,42864.0,42.0954,42.1454,41.9786,42.1037,42864.0
2020-03-13 13:20:00,50.46,50.55,50.31,50.49,94502.0,42.0954,42.1705,41.9702,42.1204,94502.0
2020-03-13 13:25:00,50.49,50.54,50.35,50.46,101414.0,42.1204,42.1621,42.0036,42.0954,101414.0
2020-03-13 13:30:00,50.48,50.53,50.26,50.29,59860.0,42.1121,42.1538,41.9285,41.9535,59860.0
2020-03-13 13:35:00,50.29,50.34,50.07,50.34,50690.0,41.9535,41.9953,41.77,41.9953,50690.0
2020-03-13 13:40:00,50.32,50.56,50.01,50.15,46790.0,41.9786,42.1788,41.72,41.8368,46790.0
2020-03-13 13:45:00,50.16,50.37,50.11,50.24,30474.0,41.8451,42.0203,41.8034,41.9118,30474.0
2020-03-13 13:50:00,50.26,50.47,50.23,50.4,36210.0,41.9285,42.1037,41.9035,42.0453,36210.0
2020-03-13 13:55:00,50.34,50.52,50.27,50.49,72654.0,41.9953,42.1454,41.9369,42.1204,72654.0
2020-03-13 14:00:00,50.49,50.49,50.22,50.27,56606.0,42.1204,42.1204,41.8952,41.9369,56606.0
2020-03-13 14:05:00,50.35,50.49,49.84,50.18,38624.0,42.0036,42.1204,41.5781,41.8618,38624.0
2020-03-13 14:10:00,50.13,50.3,50.01,50.1,40562.0,41.8201,41.9619,41.72,41.795,40562.0
2020-03-13 14:15:00,50.15,50.15,49.71,49.71,69192.0,41.8368,41.8368,41.4697,41.4697,69192.0
2020-03-13 14:20:00,49.72,49.86,49.55,49.79,52338.0,41.478,41.5948,41.3362,41.5364,52338.0
2020-03-13 14:25:00,49.79,49.98,49.65,49.66,49686.0,41.5364,41.6949,41.4196,41.428,49686.0
2020-03-13 14:30:00,49.64,49.72,49.47,49.67,45424.0,41.4113,41.478,41.2695,41.4363,45424.0
2020-03-13 14:35:00,49.67,49.68,49.17,49.3,76286.0,41.4363,41.4447,41.0192,41.1277,76286.0
2020-03-13 14:40:00,49.27,49.92,49.08,49.92,109014.0,41.1026,41.6449,40.9441,41.6449,109014.0
2020-03-13 14:45:00,49.85,50.07,49.73,49.83,37978.0,41.5865,41.77,41.4864,41.5698,37978.0
2020-03-13 14:50:00,49.77,49.93,49.66,49.81,45546.0,41.5197,41.6532,41.428,41.5531,45546.0
2020-03-13 14:55:00,49.81,50.02,49.79,49.96,60734.0,41.5531,41.7283,41.5364,41.6783,60734.0
2020-03-13 15:00:00,49.99,50.37,49.88,50.02,58884.0,41.7033,42.0203,41.6115,41.7283,58884.0
2020-03-13 15:05:00,49.99,50.32,49.99,50.1,48090.0,41.7033,41.9786,41.7033,41.795,48090.0
2020-03-13 15:10:00,50.09,50.31,49.72,49.96,87348.0,41.7867,41.9702,41.478,41.6783,87348.0
2020-03-13 15:15:00,49.97,50.18,49.94,50.02,55542.0,41.6866,41.8618,41.6616,41.7283,55542.0
2020-03-13 15:20:00,50.0,50.47,49.87,50.47,53184.0,41.7116,42.1037,41.6032,42.1037,53184.0
2020-03-13 15:25:00,50.47,50.88,50.47,50.88,131672.0,42.1037,42.4457,42.1037,42.4457,131672.0
2020-03-13 15:30:00,50.85,51.07,50.27,50.71,190682.0,42.4207,42.6043,41.9369,42.3039,190682.0
2020-03-13 15:35:00,50.77,51.66,50.66,51.41,105956.0,42.354,43.0964,42.2622,42.8879,105956.0
2020-03-13 15:40:00,51.6,52.18,51.15,52.05,137456.0,43.0464,43.5302,42.671,43.4218,137456.0
2020-03-13 15:45:00,52.06,52.83,52.06,52.83,105250.0,43.4301,44.0725,43.4301,44.0725,105250.0
2020-03-13 15:50:00,52.83,53.64,52.83,53.44,221876.0,44.0725,44.7482,44.0725,44.5814,221876.0
2020-03-13 15:55:00,53.41,53.5,52.46,53.47,323180.0,44.5564,44.6314,43.7638,44.6064,323180.0
2020-03-16 09:30:00,49.1,49.23,48.88,48.99,2088.0,40.9608,41.0693,40.7773,40.869,2088.0
2020-03-16 09:35:00,48.99,48.99,48.99,48.99,0.0,40.869,40.869,40.869,40.869,0.0
2020-03-16 09:40:00,48.99,48.99,48.99,48.99,0.0,40.869,40.869,40.869,40.869,0.0
2020-03-16 09:45:00,49.48,49.77,46.8,46.88,149000.0,41.2778,41.5197,39.0421,39.1088,149000.0
2020-03-16 09:50:00,47.06,48.21,46.88,48.21,103410.0,39.259,40.2183,39.1088,40.2183,103410.0
2020-03-16 09:55:00,48.16,49.03,47.93,47.96,96110.0,40.1766,40.9024,39.9848,40.0098,96110.0
2020-03-16 10:00:00,47.82,48.1,46.69,46.74,63512.0,39.893,40.1266,38.9503,38.992,63512.0
2020-03-16 10:05:00,46.83,47.52,46.83,47.46,61752.0,39.0671,39.6427,39.0671,39.5927,61752.0
2020-03-16 10:10:00,47.52,47.68,46.39,46.4,35298.0,39.6427,39.7762,38.7,38.7084,35298.0
2020-03-16 10:15:00,46.16,46.41,45.52,46.32,42558.0,38.5082,38.7167,37.9743,38.6416,42558.0
2020-03-16 10:20:00,46.27,46.97,46.21,46.85,42032.0,38.5999,39.1839,38.5499,39.0838,42032.0
2020-03-16 10:25:00,46.85,47.13,46.83,47.13,22692.0,39.0838,39.3174,39.0671,39.3174,22692.0
2020-03-16 10:30:00,47.13,47.23,46.83,47.0,57048.0,39.3174,39.4008,39.0671,39.2089,57048.0
2020-03-16 10:35:00,47.01,47.97,46.99,47.97,108546.0,39.2173,40.0181,39.2006,40.0181,108546.0
2020-03-16 10:40:00,47.85,48.58,47.77,48.35,137562.0,39.918,40.527,39.8513,40.3351,137562.0
2020-03-16 10:45:00,48.25,48.58,48.17,48.52,50352.0,40.2517,40.527,40.185,40.477,50352.0
2020-03-16 10:50:00,48.54,48.96,48.25,48.96,74964.0,40.4936,40.844,40.2517,40.844,74964.0
2020-03-16 10:55:00,48.91,48.91,48.11,48.46,40460.0,40.8023,40.8023,40.1349,40.4269,40460.0
2020-03-16 11:00:00,48.46,48.77,48.19,48.49,49700.0,40.4269,40.6855,40.2017,40.4519,49700.0
2020-03-16 11:05:00,48.51,49.18,48.46,48.99,78294.0,40.4686,41.0276,40.4269,40.869,78294.0
2020-03-16 11:10:00,48.99,49.71,48.98,49.69,47344.0,40.869,41.4697,40.8607,41.453,47344.0
2020-03-16 11:15:00,49.73,50.48,49.69,50.44,36888.0,41.4864,42.1121,41.453,42.0787,36888.0
2020-03-16 11:20:00,50.4,50.91,50.4,50.87,66250.0,42.0453,42.4708,42.0453,42.4374,66250.0
2020-03-16 11:25:00,50.83,50.87,50.13,50.4,30974.0,42.404,42.4374,41.8201,42.0453,30974.0
2020-03-16 11:30:00,50.41,50.51,49.3,49.37,39142.0,42.0537,42.1371,41.1277,41.1861,39142.0
2020-03-16 11:35:00,49.37,49.72,49.02,49.1,30788.0,41.1861,41.478,40.8941,40.9608,30788.0
2020-03-16 11:40:00,49.1,49.1,48.19,48.22,37616.0,40.9608,40.9608,40.2017,40.2267,37616.0
2020-03-16 11:45:00,48.27,48.29,47.52,47.64,45054.0,40.2684,40.2851,39.6427,39.7428,45054.0
2020-03-16 11:50:00,47.65,48.19,47.61,48.03,36812.0,39.7512,40.2017,39.7178,40.0682,36812.0
2020-03-16 11:55:00,47.99,47.99,47.29,47.65,53282.0,40.0348,40.0348,39.4509,39.7512,53282.0
2020-03-16 12:00:00,47.73,48.1,47.47,47.99,25810.0,39.8179,40.1266,39.601,40.0348,25810.0
2020-03-16 12:05:00,47.98,48.06,47.76,47.77,40364.0,40.0265,40.0932,39.8429,39.8513,40364.0
2020-03-16 12:10:00,47.75,47.84,47.08,47.08,31016.0,39.8346,39.9097,39.2757,39.2757,31016.0
2020-03-16 12:15:00,47.12,47.12,46.62,46.63,24820.0,39.309,39.309,38.8919,38.9003,24820.0
2020-03-16 12:20:00,46.61,47.01,46.6,47.01,52626.0,38.8836,39.2173,38.8752,39.2173,52626.0
2020-03-16 12:25:00,47.01,47.33,46.58,46.77,66568.0,39.2173,39.4842,38.8585,39.0171,66568.0
2020-03-16 12:30:00,46.76,46.97,46.71,46.82,55434.0,39.0087,39.1839,38.967,39.0588,55434.0
2020-03-16 12:35:00,46.83,47.04,46.65,46.74,61144.0,39.0671,39.2423,38.9169,38.992,61144.0
2020-03-16 12:40:00,46.76,46.8,46.35,46.37,37820.0,39.0087,39.0421,38.6667,38.6834,37820.0
2020-03-16 12:45:00,46.31,46.37,46.02,46.03,32052.0,38.6333,38.6834,38.3914,38.3997,32052.0
2020-03-16 12:50:00,46.05,46.14,45.81,45.91,37744.0,38.4164,38.4915,38.2162,38.2996,37744.0
2020-03-16 12:55:00,45.95,46.41,45.95,46.4,30398.0,38.333,38.7167,38.333,38.7084,30398.0
2020-03-16 13:00:00,46.38,46.58,46.37,46.56,23408.0,38.6917,38.8585,38.6834,38.8419,23408.0
2020-03-16 13:05:00,46.56,46.6,46.41,46.44,32950.0,38.8419,38.8752,38.7167,38.7418,32950.0
2020-03-16 13:10:00,46.43,47.06,46.43,46.85,39410.0,38.7334,39.259,38.7334,39.0838,39410.0
2020-03-16 13:15:00,46.83,46.83,46.6,46.64,52926.0,39.0671,39.0671,38.8752,38.9086,52926.0
2020-03-16 13:20:00,46.63,46.64,46.36,46.6,34378.0,38.9003,38.9086,38.675,38.8752,34378.0
2020-03-16 13:25:00,46.57,46.59,46.3,46.52,26556.0,38.8502,38.8669,38.625,38.8085,26556.0
2020-03-16 13:30:00,46.51,46.51,45.71,45.79,25244.0,38.8002,38.8002,38.1328,38.1995,25244.0
2020-03-16 13:35:00,45.76,45.76,45.51,45.52,47860.0,38.1745,38.1745,37.9659,37.9743,47860.0
2020-03-16 13:40:00,45.52,45.52,45.22,45.31,37346.0,37.9743,37.9743,37.724,37.7991,37346.0
2020-03-16 13:45:00,45.32,45.5,45.23,45.43,35836.0,37.8074,37.9576,37.7323,37.8992,35836.0
2020-03-16 13:50:00,45.42,45.57,45.28,45.4,24504.0,37.8908,38.016,37.774,37.8742,24504.0
2020-03-16 13:55:00,45.41,45.85,45.41,45.77,37042.0,37.8825,38.2496,37.8825,38.1828,37042.0
2020-03-16 14:00:00,45.72,45.73,45.12,45.23,139962.0,38.1411,38.1494,37.6406,37.7323,139962.0
2020-03-16 14:05:00,45.24,45.47,44.5,44.5,54710.0,37.7407,37.9325,37.1233,37.1233,54710.0
2020-03-16 14:10:00,44.49,44.83,44.47,44.83,117292.0,37.115,37.3986,37.0983,37.3986,117292.0
2020-03-16 14:15:00,44.81,45.1,44.49,44.53,40656.0,37.382,37.6239,37.115,37.1484,40656.0
2020-03-16 14:20:00,44.55,44.6,44.11,44.11,35768.0,37.1651,37.2068,36.798,36.798,35768.0
2020-03-16 14:25:00,44.13,44.71,44.12,44.71,45684.0,36.8147,37.2985,36.8063,37.2985,45684.0
2020-03-16 14:30:00,44.7,45.89,44.26,45.89,217372.0,37.2902,38.2829,36.9231,38.2829,217372.0
2020-03-16 14:35:00,45.91,45.98,45.4,45.96,59896.0,38.2996,38.358,37.8742,38.3413,59896.0
2020-03-16 14:40:00,45.96,46.02,45.65,45.98,56804.0,38.3413,38.3914,38.0827,38.358,56804.0
2020-03-16 14:45:00,45.99,46.13,45.78,45.81,52586.0,38.3664,38.4831,38.1912,38.2162,52586.0
2020-03-16 14:50:00,45.88,46.09,45.65,45.96,52298.0,38.2746,38.4498,38.0827,38.3413,52298.0
2020-03-16 14:55:00,45.99,46.19,45.73,46.02,42380.0,38.3664,38.5332,38.1494,38.3914,42380.0
2020-03-16 15:00:00,46.01,46.38,45.91,46.18,155372.0,38.383,38.6917,38.2996,38.5249,155372.0
2020-03-16 15:05:00,46.19,46.56,46.17,46.47,78832.0,38.5332,38.8419,38.5165,38.7668,78832.0
2020-03-16 15:10:00,46.45,46.55,45.93,45.94,73728.0,38.7501,38.8335,38.3163,38.3246,73728.0
2020-03-16 15:15:00,45.9,46.46,45.88,46.07,102718.0,38.2913,38.7584,38.2746,38.4331,102718.0
2020-03-16 15:20:00,46.08,46.23,45.64,45.89,69024.0,38.4414,38.5666,38.0744,38.2829,69024.0
2020-03-16 15:25:00,45.92,46.21,45.46,45.67,94782.0,38.308,38.5499,37.9242,38.0994,94782.0
2020-03-16 15:30:00,45.64,45.7,45.36,45.36,133362.0,38.0744,38.1244,37.8408,37.8408,133362.0
2020-03-16 15:35:00,45.36,45.36,44.66,44.85,77342.0,37.8408,37.8408,37.2568,37.4153,77342.0
2020-03-16 15:40:00,44.85,44.95,44.51,44.95,79832.0,37.4153,37.4987,37.1317,37.4987,79832.0
2020-03-16 15:45:00,44.91,45.37,44.81,44.91,148566.0,37.4654,37.8491,37.382,37.4654,148566.0
2020-03-16 15:50:00,44.95,44.95,44.48,44.51,213306.0,37.4987,37.4987,37.1067,37.1317,213306.0
2020-03-16 15:55:00,44.51,44.58,44.06,44.31,397340.0,37.1317,37.1901,36.7563,36.9648,397340.0
2020-03-17 09:30:00,44.65,45.22,44.62,44.85,249434.0,37.2485,37.724,37.2235,37.4153,249434.0
2020-03-17 09:35:00,44.85,45.22,44.58,44.9,148630.0,37.4153,37.724,37.1901,37.457,148630.0
2020-03-17 09:40:00,44.82,44.82,44.15,44.25,111042.0,37.3903,37.3903,36.8314,36.9148,111042.0
2020-03-17 09:45:00,44.21,45.54,44.21,45.19,146344.0,36.8814,37.9909,36.8814,37.699,146344.0
2020-03-17 09:50:00,45.19,45.35,44.62,44.67,254154.0,37.699,37.8324,37.2235,37.2652,254154.0
2020-03-17 09:55:00,44.63,44.97,44.51,44.9,94296.0,37.2318,37.5154,37.1317,37.457,94296.0
2020-03-17 10:00:00,44.93,45.72,44.69,45.72,103050.0,37.4821,38.1411,37.2818,38.1411,103050.0
2020-03-17 10:05:00,45.75,46.6,45.73,46.55,120242.0,38.1661,38.8752,38.1494,38.8335,120242.0
2020-03-17 10:10:00,46.57,47.19,46.57,46.92,109892.0,38.8502,39.3674,38.8502,39.1422,109892.0
2020-03-17 10:15:00,46.93,47.79,46.87,47.52,141498.0,39.1505,39.868,39.1005,39.6427,141498.0
2020-03-17 10:20:00,47.61,47.99,47.46,47.78,167094.0,39.7178,40.0348,39.5927,39.8596,167094.0
2020-03-17 10:25:00,47.71,48.12,47.59,47.89,148038.0,39.8012,40.1433,39.7011,39.9514,148038.0
2020-03-17 10:30:00,47.89,47.95,47.35,47.45,75112.0,39.9514,40.0014,39.5009,39.5843,75112.0
2020-03-17 10:35:00,47.44,47.46,46.73,46.8,134668.0,39.576,39.5927,38.9837,39.0421,134668.0
2020-03-17 10:40:00,46.84,47.4,46.76,47.34,67624.0,39.0754,39.5426,39.0087,39.4926,67624.0
2020-03-17 10:45:00,47.52,47.87,47.14,47.83,172068.0,39.6427,39.9347,39.3257,39.9013,172068.0
2020-03-17 10:50:00,47.83,47.84,47.49,47.79,126844.0,39.9013,39.9097,39.6177,39.868,126844.0
2020-03-17 10:55:00,47.79,48.62,47.73,48.56,82620.0,39.868,40.5604,39.8179,40.5103,82620.0
2020-03-17 11:00:00,48.56,48.88,48.35,48.53,50504.0,40.5103,40.7773,40.3351,40.4853,50504.0
2020-03-17 11:05:00,48.56,49.05,48.54,48.98,45486.0,40.5103,40.9191,40.4936,40.8607,45486.0
2020-03-17 11:10:00,48.99,49.26,48.91,49.2,47630.0,40.869,41.0943,40.8023,41.0442,47630.0
2020-03-17 11:15:00,49.21,49.38,48.82,49.38,71206.0,41.0526,41.1944,40.7272,41.1944,71206.0
2020-03-17 11:20:00,49.38,49.66,49.32,49.51,139676.0,41.1944,41.428,41.1443,41.3028,139676.0
2020-03-17 11:25:00,49.51,49.93,49.48,49.81,87618.0,41.3028,41.6532,41.2778,41.5531,87618.0
2020-03-17 11:30:00,49.78,50.17,49.51,49.66,79136.0,41.5281,41.8534,41.3028,41.428,79136.0
2020-03-17 11:35:00,49.65,49.74,49.58,49.66,46250.0,41.4196,41.4947,41.3612,41.428,46250.0
2020-03-17 11:40:00,49.63,49.69,49.35,49.45,55460.0,41.403,41.453,41.1694,41.2528,55460.0
2020-03-17 11:45:00,49.45,49.5,49.06,49.26,60534.0,41.2528,41.2945,40.9274,41.0943,60534.0
2020-03-17 11:50:00,49.19,49.59,49.18,49.59,45850.0,41.0359,41.3696,41.0276,41.3696,45850.0
2020-03-17 11:55:00,49.63,49.66,49.44,49.63,44692.0,41.403,41.428,41.2445,41.403,44692.0
2020-03-17 12:00:00,49.63,49.72,49.33,49.35,62882.0,41.403,41.478,41.1527,41.1694,62882.0
2020-03-17 12:05:00,49.38,50.06,49.38,50.06,104534.0,41.1944,41.7617,41.1944,41.7617,104534.0
2020-03-17 12:10:00,50.0,50.27,49.92,50.1,82906.0,41.7116,41.9369,41.6449,41.795,82906.0
2020-03-17 12:15:00,50.11,50.14,49.35,49.4,124144.0,41.8034,41.8284,41.1694,41.2111,124144.0
2020-03-17 12:20:00,49.4,49.44,48.68,48.93,86012.0,41.2111,41.2445,40.6104,40.819,86012.0
2020-03-17 12:25:00,48.91,48.96,48.42,48.52,54340.0,40.8023,40.844,40.3935,40.477,54340.0
2020-03-17 12:30:00,48.57,48.98,48.57,48.92,67698.0,40.5187,40.8607,40.5187,40.8107,67698.0
2020-03-17 12:35:00,48.97,48.97,48.58,48.59,64228.0,40.8524,40.8524,40.527,40.5354,64228.0
2020-03-17 12:40:00,48.57,48.95,48.52,48.95,48604.0,40.5187,40.8357,40.477,40.8357,48604.0
2020-03-17 12:45:00,48.93,49.03,48.87,48.87,70098.0,40.819,40.9024,40.7689,40.7689,70098.0
2020-03-17 12:50:00,48.85,48.85,48.14,48.35,55950.0,40.7523,40.7523,40.1599,40.3351,55950.0
2020-03-17 12:55:00,48.39,48.44,48.09,48.44,39086.0,40.3685,40.4102,40.1182,40.4102,39086.0
2020-03-17 13:00:00,48.47,48.82,48.41,48.42,51116.0,40.4352,40.7272,40.3852,40.3935,51116.0
2020-03-17 13:05:00,48.44,48.47,48.05,48.09,61026.0,40.4102,40.4352,40.0849,40.1182,61026.0
2020-03-17 13:10:00,48.05,48.05,47.27,47.3,83174.0,40.0849,40.0849,39.4342,39.4592,83174.0
2020-03-17 13:15:00,47.38,47.65,47.16,47.57,37192.0,39.5259,39.7512,39.3424,39.6844,37192.0
2020-03-17 13:20:00,47.63,47.94,47.58,47.76,53696.0,39.7345,39.9931,39.6928,39.8429,53696.0
2020-03-17 13:25:00,47.78,47.91,47.6,47.74,32004.0,39.8596,39.9681,39.7095,39.8263,32004.0
2020-03-17 13:30:00,47.73,47.98,47.47,47.88,36890.0,39.8179,40.0265,39.601,39.943,36890.0
2020-03-17 13:35:00,47.88,48.06,47.75,48.06,42514.0,39.943,40.0932,39.8346,40.0932,42514.0
2020-03-17 13:40:00,48.07,48.39,48.01,48.39,52126.0,40.1016,40.3685,40.0515,40.3685,52126.0
2020-03-17 13:45:00,48.43,48.47,48.16,48.21,64408.0,40.4019,40.4352,40.1766,40.2183,64408.0
2020-03-17 13:50:00,48.18,48.27,48.1,48.11,33356.0,40.1933,40.2684,40.1266,40.1349,33356.0
2020-03-17 13:55:00,48.1,48.51,48.07,48.42,41900.0,40.1266,40.4686,40.1016,40.3935,41900.0
2020-03-17 14:00:00,48.42,48.73,48.1,48.63,38476.0,40.3935,40.6521,40.1266,40.5687,38476.0
2020-03-17 14:05:00,48.6,48.95,48.56,48.82,30752.0,40.5437,40.8357,40.5103,40.7272,30752.0
2020-03-17 14:10:00,48.89,49.06,48.78,48.98,40956.0,40.7856,40.9274,40.6939,40.8607,40956.0
2020-03-17 14:15:00,48.96,49.32,48.85,49.32,34754.0,40.844,41.1443,40.7523,41.1443,34754.0
2020-03-17 14:20:00,49.35,49.41,48.68,48.78,29844.0,41.1694,41.2194,40.6104,40.6939,29844.0
2020-03-17 14:25:00,48.7,48.93,48.7,48.86,37758.0,40.6271,40.819,40.6271,40.7606,37758.0
2020-03-17 14:30:00,48.86,49.1,48.85,49.07,34172.0,40.7606,40.9608,40.7523,40.9358,34172.0
2020-03-17 14:35:00,49.07,49.33,48.9,49.1,48552.0,40.9358,41.1527,40.794,40.9608,48552.0
2020-03-17 14:40:00,49.1,49.26,48.88,48.88,36154.0,40.9608,41.0943,40.7773,40.7773,36154.0
2020-03-17 14:45:00,48.9,49.01,48.63,48.68,57474.0,40.794,40.8857,40.5687,40.6104,57474.0
2020-03-17 14:50:00,48.71,48.77,48.26,48.26,39006.0,40.6355,40.6855,40.2601,40.2601,39006.0
2020-03-17 14:55:00,48.26,48.57,48.26,48.49,48628.0,40.2601,40.5187,40.2601,40.4519,48628.0
2020-03-17 15:00:00,48.51,48.55,47.54,47.74,57038.0,40.4686,40.502,39.6594,39.8263,57038.0
2020-03-17 15:05:00,47.75,48.24,47.49,47.97,45282.0,39.8346,40.2434,39.6177,40.0181,45282.0
2020-03-17 15:10:00,48.08,48.31,47.89,48.27,74382.0,40.1099,40.3018,39.9514,40.2684,74382.0
2020-03-17 15:15:00,48.29,48.52,48.2,48.29,83574.0,40.2851,40.477,40.21,40.2851,83574.0
2020-03-17 15:20:00,48.32,48.32,47.92,48.13,142790.0,40.3101,40.3101,39.9764,40.1516,142790.0
2020-03-17 15:25:00,48.13,48.19,47.38,47.45,68518.0,40.1516,40.2017,39.5259,39.5843,68518.0
2020-03-17 15:30:00,47.43,47.81,47.36,47.76,120904.0,39.5676,39.8847,39.5092,39.8429,120904.0
2020-03-17 15:35:00,47.79,48.24,47.76,48.1,144080.0,39.868,40.2434,39.8429,40.1266,144080.0
2020-03-17 15:40:00,48.13,48.7,48.11,48.63,102816.0,40.1516,40.6271,40.1349,40.5687,102816.0
2020-03-17 15:45:00,48.63,48.67,48.15,48.43,136318.0,40.5687,40.6021,40.1683,40.4019,136318.0
2020-03-17 15:50:00,48.46,48.77,47.92,48.59,311366.0,40.4269,40.6855,39.9764,40.5354,311366.0
2020-03-17 15:55:00,48.51,49.37,48.23,49.19,633854.0,40.4686,41.1861,40.235,41.0359,633854.0
2020-03-18 09:30:00,46.62,47.35,46.37,46.62,161396.0,38.8919,39.5009,38.6834,38.8919,161396.0
2020-03-18 09:35:00,46.58,46.9,45.4,46.09,120988.0,38.8585,39.1255,37.8742,38.4498,120988.0
2020-03-18 09:40:00,46.04,46.33,45.66,46.11,71762.0,38.4081,38.65,38.0911,38.4665,71762.0
2020-03-18 09:45:00,45.95,45.95,44.6,44.61,127796.0,38.333,38.333,37.2068,37.2151,127796.0
2020-03-18 09:50:00,44.6,46.33,44.58,46.33,29196.0,37.2068,38.65,37.1901,38.65,29196.0
2020-03-18 09:55:00,46.35,46.57,45.9,46.4,42408.0,38.6667,38.8502,38.2913,38.7084,42408.0
2020-03-18 10:00:00,46.4,47.53,46.31,47.47,71988.0,38.7084,39.6511,38.6333,39.601,71988.0
2020-03-18 10:05:00,47.37,47.52,47.01,47.04,54882.0,39.5176,39.6427,39.2173,39.2423,54882.0
2020-03-18 10:10:00,47.04,47.2,46.83,47.2,51386.0,39.2423,39.3758,39.0671,39.3758,51386.0
2020-03-18 10:15:00,47.2,47.42,46.85,46.97,69338.0,39.3758,39.5593,39.0838,39.1839,69338.0
2020-03-18 10:20:00,46.95,47.52,46.9,47.52,49978.0,39.1672,39.6427,39.1255,39.6427,49978.0
2020-03-18 10:25:00,47.52,48.27,47.52,48.24,40832.0,39.6427,40.2684,39.6427,40.2434,40832.0
2020-03-18 10:30:00,48.28,49.14,48.13,49.03,78966.0,40.2767,40.9942,40.1516,40.9024,78966.0
2020-03-18 10:35:00,49.06,49.06,48.48,48.59,48308.0,40.9274,40.9274,40.4436,40.5354,48308.0
2020-03-18 10:40:00,48.7,49.1,48.62,48.88,44928.0,40.6271,40.9608,40.5604,40.7773,44928.0
2020-03-18 10:45:00,48.97,49.06,48.21,48.59,57472.0,40.8524,40.9274,40.2183,40.5354,57472.0
2020-03-18 10:50:00,48.66,48.77,48.28,48.5,70428.0,40.5938,40.6855,40.2767,40.4603,70428.0
2020-03-18 10:55:00,48.43,48.5,48.14,48.3,25048.0,40.4019,40.4603,40.1599,40.2934,25048.0
2020-03-18 11:00:00,48.27,48.7,48.25,48.67,65034.0,40.2684,40.6271,40.2517,40.6021,65034.0
2020-03-18 11:05:00,48.63,48.69,48.46,48.48,44168.0,40.5687,40.6188,40.4269,40.4436,44168.0
2020-03-18 11:10:00,48.5,48.8,48.4,48.44,16206.0,40.4603,40.7105,40.3769,40.4102,16206.0
2020-03-18 11:15:00,48.58,48.7,48.43,48.62,23542.0,40.527,40.6271,40.4019,40.5604,23542.0
2020-03-18 11:20:00,48.66,48.95,48.51,48.67,59852.0,40.5938,40.8357,40.4686,40.6021,59852.0
2020-03-18 11:25:00,48.64,48.76,48.4,48.63,53472.0,40.5771,40.6772,40.3769,40.5687,53472.0
2020-03-18 11:30:00,48.61,49.0,48.33,48.51,26212.0,40.552,40.8774,40.3185,40.4686,26212.0
2020-03-18 11:35:00,48.55,48.85,48.34,48.4,40114.0,40.502,40.7523,40.3268,40.3769,40114.0
2020-03-18 11:40:00,48.38,48.69,48.27,48.36,34360.0,40.3602,40.6188,40.2684,40.3435,34360.0
2020-03-18 11:45:00,48.35,48.85,48.09,48.7,65364.0,40.3351,40.7523,40.1182,40.6271,65364.0
2020-03-18 11:50:00,48.71,49.13,48.7,48.95,50866.0,40.6355,40.9858,40.6271,40.8357,50866.0
2020-03-18 11:55:00,48.99,49.54,48.88,49.54,49080.0,40.869,41.3279,40.7773,41.3279,49080.0
2020-03-18 12:00:00,49.45,49.65,49.03,49.39,32754.0,41.2528,41.4196,40.9024,41.2027,32754.0
2020-03-18 12:05:00,49.47,49.98,49.32,49.33,65262.0,41.2695,41.6949,41.1443,41.1527,65262.0
2020-03-18 12:10:00,49.36,49.81,49.16,49.16,39726.0,41.1777,41.5531,41.0109,41.0109,39726.0
2020-03-18 12:15:00,49.09,49.13,48.73,48.9,38986.0,40.9525,40.9858,40.6521,40.794,38986.0
2020-03-18 12:20:00,48.91,49.27,48.84,49.27,39790.0,40.8023,41.1026,40.7439,41.1026,39790.0
2020-03-18 12:25:00,49.15,49.53,48.97,49.41,47234.0,41.0025,41.3195,40.8524,41.2194,47234.0
2020-03-18 12:30:00,49.37,49.81,49.09,49.81,44318.0,41.1861,41.5531,40.9525,41.5531,44318.0
2020-03-18 12:35:00,49.7,49.99,49.59,49.98,82994.0,41.4614,41.7033,41.3696,41.6949,82994.0
2020-03-18 12:40:00,49.98,49.98,49.31,49.68,34678.0,41.6949,41.6949,41.136,41.4447,34678.0
2020-03-18 12:45:00,49.78,49.78,48.72,48.91,37838.0,41.5281,41.5281,40.6438,40.8023,37838.0
2020-03-18 12:50:00,48.88,49.28,48.79,49.07,38862.0,40.7773,41.111,40.7022,40.9358,38862.0
2020-03-18 12:55:00,49.09,49.2,48.85,48.88,19106.0,40.9525,41.0442,40.7523,40.7773,19106.0
2020-03-18 13:00:00,48.88,48.88,48.88,48.88,0.0,40.7773,40.7773,40.7773,40.7773,0.0
2020-03-18 13:05:00,48.88,48.88,48.88,48.88,0.0,40.7773,40.7773,40.7773,40.7773,0.0
2020-03-18 13:10:00,48.76,49.4,48.76,49.12,84484.0,40.6772,41.2111,40.6772,40.9775,84484.0
2020-03-18 13:15:00,49.13,49.67,48.71,49.02,88128.0,40.9858,41.4363,40.6355,40.8941,88128.0
2020-03-18 13:20:00,49.13,49.49,48.9,49.4,27052.0,40.9858,41.2862,40.794,41.2111,27052.0
2020-03-18 13:25:00,49.45,49.7,48.94,48.95,72690.0,41.2528,41.4614,40.8273,40.8357,72690.0
2020-03-18 13:30:00,48.95,48.96,48.29,48.56,109988.0,40.8357,40.844,40.2851,40.5103,109988.0
2020-03-18 13:35:00,48.63,49.29,48.47,49.08,66612.0,40.5687,41.1193,40.4352,40.9441,66612.0
2020-03-18 13:40:00,49.09,49.82,48.84,49.29,53264.0,40.9525,41.5615,40.7439,41.1193,53264.0
2020-03-18 13:45:00,49.29,49.33,48.76,49.23,49800.0,41.1193,41.1527,40.6772,41.0693,49800.0
2020-03-18 13:50:00,49.35,49.6,48.94,49.45,39280.0,41.1694,41.3779,40.8273,41.2528,39280.0
2020-03-18 13:55:00,49.55,49.63,49.04,49.25,59890.0,41.3362,41.403,40.9108,41.0859,59890.0
2020-03-18 14:00:00,49.25,49.94,49.25,49.94,68498.0,41.0859,41.6616,41.0859,41.6616,68498.0
2020-03-18 14:05:00,49.88,50.13,49.59,49.59,68484.0,41.6115,41.8201,41.3696,41.3696,68484.0
2020-03-18 14:10:00,49.6,49.88,49.5,49.63,41268.0,41.3779,41.6115,41.2945,41.403,41268.0
2020-03-18 14:15:00,49.59,50.07,49.5,49.51,76342.0,41.3696,41.77,41.2945,41.3028,76342.0
2020-03-18 14:20:00,49.54,49.81,49.13,49.25,67380.0,41.3279,41.5531,40.9858,41.0859,67380.0
2020-03-18 14:25:00,49.14,49.75,49.05,49.58,57808.0,40.9942,41.5031,40.9191,41.3612,57808.0
2020-03-18 14:30:00,49.54,50.16,49.22,49.96,63970.0,41.3279,41.8451,41.0609,41.6783,63970.0
2020-03-18 14:35:00,50.02,50.62,49.96,50.62,75834.0,41.7283,42.2288,41.6783,42.2288,75834.0
2020-03-18 14:40:00,50.57,51.09,50.47,51.04,82808.0,42.1871,42.6209,42.1037,42.5792,82808.0
2020-03-18 14:45:00,51.23,51.27,49.97,50.09,54236.0,42.7377,42.7711,41.6866,41.7867,54236.0
2020-03-18 14:50:00,50.01,50.59,49.77,50.49,127462.0,41.72,42.2038,41.5197,42.1204,127462.0
2020-03-18 14:55:00,50.52,50.66,49.9,50.08,197350.0,42.1454,42.2622,41.6282,41.7784,197350.0
2020-03-18 15:00:00,50.08,50.17,49.37,49.69,88860.0,41.7784,41.8534,41.1861,41.453,88860.0
2020-03-18 15:05:00,49.59,50.25,49.56,49.73,126312.0,41.3696,41.9202,41.3446,41.4864,126312.0
2020-03-18 15:10:00,49.73,50.49,49.73,50.04,49808.0,41.4864,42.1204,41.4864,41.745,49808.0
2020-03-18 15:15:00,50.02,50.14,49.25,49.58,105748.0,41.7283,41.8284,41.0859,41.3612,105748.0
2020-03-18 15:20:00,49.58,49.58,49.18,49.31,114602.0,41.3612,41.3612,41.0276,41.136,114602.0
2020-03-18 15:25:00,49.32,49.96,49.19,49.19,107030.0,41.1443,41.6783,41.0359,41.0359,107030.0
2020-03-18 15:30:00,49.2,49.84,49.18,49.66,164656.0,41.0442,41.5781,41.0276,41.428,164656.0
2020-03-18 15:35:00,49.68,49.68,49.22,49.63,255528.0,41.4447,41.4447,41.0609,41.403,255528.0
2020-03-18 15:40:00,49.6,50.05,49.6,49.85,126848.0,41.3779,41.7533,41.3779,41.5865,126848.0
2020-03-18 15:45:00,49.81,50.1,49.6,49.99,145380.0,41.5531,41.795,41.3779,41.7033,145380.0
2020-03-18 15:50:00,50.0,51.3,49.84,51.23,150352.0,41.7116,42.7961,41.5781,42.7377,150352.0
2020-03-18 15:55:00,51.13,51.48,50.49,51.11,323940.0,42.6543,42.9463,42.1204,42.6376,323940.0
2020-03-19 09:30:00,50.69,50.78,48.88,49.01,97924.0,42.7291,42.805,41.2034,41.313,97924.0
2020-03-19 09:35:00,49.01,49.51,48.68,48.68,24404.0,41.313,41.7345,41.0348,41.0348,24404.0
2020-03-19 09:40:00,48.64,49.13,48.27,48.99,25356.0,41.0011,41.4141,40.6892,41.2961,25356.0
2020-03-19 09:45:00,48.99,49.13,48.32,48.77,19116.0,41.2961,41.4141,40.7314,41.1107,19116.0
2020-03-19 09:50:00,48.82,49.11,48.27,48.61,29648.0,41.1528,41.3973,40.6892,40.9758,29648.0
2020-03-19 09:55:00,48.59,48.97,48.58,48.84,17646.0,40.9589,41.2793,40.9505,41.1697,17646.0
2020-03-19 10:00:00,48.85,50.32,48.52,49.43,20194.0,41.1781,42.4173,40.8999,41.667,20194.0
2020-03-19 10:05:00,49.43,49.55,48.69,49.51,16960.0,41.667,41.7682,41.0432,41.7345,16960.0
2020-03-19 10:10:00,49.63,49.63,48.81,49.4,20116.0,41.8356,41.8356,41.1444,41.6417,20116.0
2020-03-19 10:15:00,49.47,49.51,48.38,48.58,27794.0,41.7007,41.7345,40.7819,40.9505,27794.0
2020-03-19 10:20:00,48.67,48.92,48.5,48.81,27258.0,41.0264,41.2371,40.8831,41.1444,27258.0
2020-03-19 10:25:00,48.77,49.18,48.58,48.62,20036.0,41.1107,41.4563,40.9505,40.9842,20036.0
2020-03-19 10:30:00,48.72,49.09,48.55,49.04,24500.0,41.0685,41.3804,40.9252,41.3383,24500.0
2020-03-19 10:35:00,49.03,49.1,48.55,48.74,18600.0,41.3298,41.3889,40.9252,41.0854,18600.0
2020-03-19 10:40:00,48.74,49.38,48.57,49.24,31038.0,41.0854,41.6249,40.9421,41.5069,31038.0
2020-03-19 10:45:00,49.34,49.37,48.73,48.74,23930.0,41.5912,41.6165,41.077,41.0854,23930.0
2020-03-19 10:50:00,48.55,49.01,48.54,48.92,11428.0,40.9252,41.313,40.9168,41.2371,11428.0
2020-03-19 10:55:00,48.67,49.13,48.54,48.77,15342.0,41.0264,41.4141,40.9168,41.1107,15342.0
2020-03-19 11:00:00,48.69,49.18,48.69,48.85,29944.0,41.0432,41.4563,41.0432,41.1781,29944.0
2020-03-19 11:05:00,48.85,49.05,48.73,48.85,24388.0,41.1781,41.3467,41.077,41.1781,24388.0
2020-03-19 11:10:00,48.77,49.65,48.54,49.43,106196.0,41.1107,41.8525,40.9168,41.667,106196.0
2020-03-19 11:15:00,49.5,49.5,48.88,48.96,17228.0,41.726,41.726,41.2034,41.2708,17228.0
2020-03-19 11:20:00,48.97,49.02,48.56,48.77,73768.0,41.2793,41.3214,40.9337,41.1107,73768.0
2020-03-19 11:25:00,48.83,49.84,48.83,49.74,14430.0,41.1613,42.0126,41.1613,41.9283,14430.0
2020-03-19 11:30:00,49.59,49.74,49.36,49.59,13356.0,41.8019,41.9283,41.608,41.8019,13356.0
2020-03-19 11:35:00,49.57,49.97,49.28,49.4,24006.0,41.785,42.1222,41.5406,41.6417,24006.0
2020-03-19 11:40:00,49.54,49.73,49.09,49.52,12202.0,41.7598,41.9199,41.3804,41.7429,12202.0
2020-03-19 11:45:00,49.52,49.68,49.23,49.41,17094.0,41.7429,41.8778,41.4984,41.6502,17094.0
2020-03-19 11:50:00,49.22,49.69,49.22,49.45,43612.0,41.49,41.8862,41.49,41.6839,43612.0
2020-03-19 11:55:00,49.45,49.66,49.28,49.36,34768.0,41.6839,41.8609,41.5406,41.608,34768.0
2020-03-19 12:00:00,49.35,49.37,48.88,49.01,29580.0,41.5996,41.6165,41.2034,41.313,29580.0
2020-03-19 12:05:00,48.9,49.29,48.82,48.88,36858.0,41.2203,41.549,41.1528,41.2034,36858.0
2020-03-19 12:10:00,48.95,48.95,48.5,48.68,33692.0,41.2624,41.2624,40.8831,41.0348,33692.0
2020-03-19 12:15:00,48.59,48.88,48.28,48.62,24348.0,40.9589,41.2034,40.6976,40.9842,24348.0
2020-03-19 12:20:00,48.6,48.92,48.3,48.3,24758.0,40.9674,41.2371,40.7145,40.7145,24758.0
2020-03-19 12:25:00,48.24,49.36,48.22,48.99,39510.0,40.6639,41.608,40.6471,41.2961,39510.0
2020-03-19 12:30:00,49.08,49.09,48.48,48.52,28776.0,41.372,41.3804,40.8662,40.8999,28776.0
2020-03-19 12:35:00,48.49,48.99,48.38,48.6,26372.0,40.8747,41.2961,40.7819,40.9674,26372.0
2020-03-19 12:40:00,48.56,49.2,48.49,48.95,26134.0,40.9337,41.4731,40.8747,41.2624,26134.0
2020-03-19 12:45:00,48.83,48.99,48.64,48.64,25486.0,41.1613,41.2961,41.0011,41.0011,25486.0
2020-03-19 12:50:00,48.71,49.15,48.71,49.02,24176.0,41.0601,41.431,41.0601,41.3214,24176.0
2020-03-19 12:55:00,49.1,49.12,48.71,48.74,15544.0,41.3889,41.4057,41.0601,41.0854,15544.0
2020-03-19 13:00:00,48.73,49.02,48.68,48.95,23766.0,41.077,41.3214,41.0348,41.2624,23766.0
2020-03-19 13:05:00,48.82,48.99,48.63,48.72,24344.0,41.1528,41.2961,40.9927,41.0685,24344.0
2020-03-19 13:10:00,48.73,49.02,48.66,48.81,31746.0,41.077,41.3214,41.018,41.1444,31746.0
2020-03-19 13:15:00,48.76,48.89,48.57,48.79,27170.0,41.1023,41.2118,40.9421,41.1275,27170.0
2020-03-19 13:20:00,48.75,49.34,48.66,49.32,25846.0,41.0938,41.5912,41.018,41.5743,25846.0
2020-03-19 13:25:00,49.21,49.22,48.69,48.9,16902.0,41.4816,41.49,41.0432,41.2203,16902.0
2020-03-19 13:30:00,48.76,48.94,48.66,48.81,15856.0,41.1023,41.254,41.018,41.1444,15856.0
2020-03-19 13:35:00,48.77,48.87,48.63,48.85,38794.0,41.1107,41.195,40.9927,41.1781,38794.0
2020-03-19 13:40:00,48.84,49.05,48.72,49.03,40554.0,41.1697,41.3467,41.0685,41.3298,40554.0
2020-03-19 13:45:00,49.01,49.28,48.94,49.28,22384.0,41.313,41.5406,41.254,41.5406,22384.0
2020-03-19 13:50:00,49.31,49.95,49.25,49.91,19330.0,41.5659,42.1054,41.5153,42.0716,19330.0
2020-03-19 13:55:00,49.87,50.01,49.77,49.77,23886.0,42.0379,42.1559,41.9536,41.9536,23886.0
2020-03-19 14:00:00,49.85,50.02,49.39,49.42,41668.0,42.0211,42.1644,41.6333,41.6586,41668.0
2020-03-19 14:05:00,49.38,49.49,49.15,49.15,23482.0,41.6249,41.7176,41.431,41.431,23482.0
2020-03-19 14:10:00,49.15,49.4,48.88,49.03,29036.0,41.431,41.6417,41.2034,41.3298,29036.0
2020-03-19 14:15:00,49.2,49.2,48.88,49.13,60992.0,41.4731,41.4731,41.2034,41.4141,60992.0
2020-03-19 14:20:00,49.13,49.43,48.88,49.3,22034.0,41.4141,41.667,41.2034,41.5574,22034.0
2020-03-19 14:25:00,49.26,49.66,48.91,49.12,25900.0,41.5237,41.8609,41.2287,41.4057,25900.0
2020-03-19 14:30:00,49.02,49.6,48.92,49.41,28608.0,41.3214,41.8103,41.2371,41.6502,28608.0
2020-03-19 14:35:00,49.44,49.84,49.31,49.84,20490.0,41.6755,42.0126,41.5659,42.0126,20490.0
2020-03-19 14:40:00,49.85,50.52,49.85,50.4,43510.0,42.0211,42.5858,42.0211,42.4847,43510.0
2020-03-19 14:45:00,50.31,50.39,50.02,50.14,16540.0,42.4088,42.4763,42.1644,42.2655,16540.0
2020-03-19 14:50:00,50.24,50.49,49.83,49.83,34886.0,42.3498,42.5606,42.0042,42.0042,34886.0
2020-03-19 14:55:00,49.94,50.24,49.82,50.01,32410.0,42.0969,42.3498,41.9958,42.1559,32410.0
2020-03-19 15:00:00,50.01,50.01,49.51,49.65,20464.0,42.1559,42.1559,41.7345,41.8525,20464.0
2020-03-19 15:05:00,49.65,49.77,49.35,49.35,36012.0,41.8525,41.9536,41.5996,41.5996,36012.0
2020-03-19 15:10:00,49.34,49.72,49.16,49.42,35216.0,41.5912,41.9115,41.4394,41.6586,35216.0
2020-03-19 15:15:00,49.42,49.77,49.22,49.68,37366.0,41.6586,41.9536,41.49,41.8778,37366.0
2020-03-19 15:20:00,49.66,50.15,49.58,50.15,44438.0,41.8609,42.274,41.7935,42.274,44438.0
2020-03-19 15:25:00,50.15,50.35,49.92,50.15,47978.0,42.274,42.4425,42.0801,42.274,47978.0
2020-03-19 15:30:00,50.16,50.37,49.75,49.88,65362.0,42.2824,42.4594,41.9368,42.0464,65362.0
2020-03-19 15:35:00,49.87,50.16,49.75,50.05,61180.0,42.0379,42.2824,41.9368,42.1897,61180.0
2020-03-19 15:40:00,50.0,50.35,49.88,50.3,103222.0,42.1475,42.4425,42.0464,42.4004,103222.0
2020-03-19 15:45:00,50.28,50.4,49.93,50.27,99882.0,42.3835,42.4847,42.0885,42.3751,99882.0
2020-03-19 15:50:00,50.26,50.27,49.71,49.87,272592.0,42.3667,42.3751,41.9031,42.0379,272592.0
2020-03-19 15:55:00,49.8,50.28,49.8,50.01,219278.0,41.9789,42.3835,41.9789,42.1559,219278.0
2020-03-20 09:30:00,49.58,50.24,48.68,49.33,484428.0,41.7935,42.3498,41.0348,41.5827,484428.0
2020-03-20 09:35:00,49.0,49.91,49.0,49.24,22796.0,41.3046,42.0716,41.3046,41.5069,22796.0
2020-03-20 09:40:00,49.0,49.76,49.0,49.05,16042.0,41.3046,41.9452,41.3046,41.3467,16042.0
2020-03-20 09:45:00,49.41,49.41,48.66,49.19,55890.0,41.6502,41.6502,41.018,41.4647,55890.0
2020-03-20 09:50:00,49.12,49.74,49.07,49.57,38818.0,41.4057,41.9283,41.3636,41.785,38818.0
2020-03-20 09:55:00,49.51,49.73,49.38,49.49,77390.0,41.7345,41.9199,41.6249,41.7176,77390.0
2020-03-20 10:00:00,49.52,50.12,49.52,49.97,40704.0,41.7429,42.2487,41.7429,42.1222,40704.0
2020-03-20 10:05:00,49.97,50.08,49.39,49.76,45160.0,42.1222,42.2149,41.6333,41.9452,45160.0
2020-03-20 10:10:00,49.75,49.94,49.46,49.63,32356.0,41.9368,42.0969,41.6923,41.8356,32356.0
2020-03-20 10:15:00,49.59,49.85,49.51,49.6,31168.0,41.8019,42.0211,41.7345,41.8103,31168.0
2020-03-20 10:20:00,49.59,50.37,49.52,50.37,15820.0,41.8019,42.4594,41.7429,42.4594,15820.0
2020-03-20 10:25:00,50.29,50.71,50.29,50.58,35668.0,42.392,42.746,42.392,42.6364,35668.0
2020-03-20 10:30:00,50.68,50.95,50.67,50.92,20406.0,42.7207,42.9483,42.7123,42.923,20406.0
2020-03-20 10:35:00,50.83,50.96,50.53,50.63,42472.0,42.8472,42.9567,42.5943,42.6786,42472.0
2020-03-20 10:40:00,50.59,50.92,50.5,50.73,40418.0,42.6448,42.923,42.569,42.7629,40418.0
2020-03-20 10:45:00,50.7,51.06,50.67,50.93,100844.0,42.7376,43.041,42.7123,42.9315,100844.0
2020-03-20 10:50:00,51.02,51.56,50.91,51.48,23138.0,43.0073,43.4625,42.9146,43.3951,23138.0
2020-03-20 10:55:00,51.45,51.74,51.33,51.33,34300.0,43.3698,43.6142,43.2686,43.2686,34300.0
2020-03-20 11:00:00,51.44,51.45,51.07,51.13,37044.0,43.3614,43.3698,43.0495,43.1,37044.0
2020-03-20 11:05:00,51.21,51.58,50.96,51.29,28706.0,43.1675,43.4794,42.9567,43.2349,28706.0
2020-03-20 11:10:00,51.4,52.07,51.4,51.97,66000.0,43.3276,43.8924,43.3276,43.8081,66000.0
2020-03-20 11:15:00,52.01,52.17,51.6,51.72,62874.0,43.8418,43.9767,43.4962,43.5974,62874.0
2020-03-20 11:20:00,51.72,51.72,51.35,51.36,51166.0,43.5974,43.5974,43.2855,43.2939,51166.0
2020-03-20 11:25:00,51.49,52.38,51.4,52.24,42840.0,43.4035,44.1537,43.3276,44.0357,42840.0
2020-03-20 11:30:00,52.24,52.41,51.85,51.98,90796.0,44.0357,44.179,43.707,43.8166,90796.0
2020-03-20 11:35:00,52.01,52.43,51.93,52.08,56190.0,43.8418,44.1959,43.7744,43.9008,56190.0
2020-03-20 11:40:00,52.01,52.08,51.65,51.85,64528.0,43.8418,43.9008,43.5384,43.707,64528.0
2020-03-20 11:45:00,51.92,52.81,51.77,52.77,33672.0,43.766,44.5162,43.6395,44.4825,33672.0
2020-03-20 11:50:00,52.77,52.92,52.64,52.64,49468.0,44.4825,44.6089,44.3729,44.3729,49468.0
2020-03-20 11:55:00,52.65,52.81,52.44,52.62,26670.0,44.3813,44.5162,44.2043,44.356,26670.0
2020-03-20 12:00:00,52.59,52.59,51.92,51.93,34016.0,44.3307,44.3307,43.766,43.7744,34016.0
2020-03-20 12:05:00,51.88,52.17,51.79,51.91,50870.0,43.7323,43.9767,43.6564,43.7575,50870.0
2020-03-20 12:10:00,51.88,52.11,51.77,52.07,17518.0,43.7323,43.9261,43.6395,43.8924,17518.0
2020-03-20 12:15:00,52.16,52.16,51.77,52.03,30302.0,43.9683,43.9683,43.6395,43.8587,30302.0
2020-03-20 12:20:00,52.08,52.16,51.52,51.87,53682.0,43.9008,43.9683,43.4288,43.7238,53682.0
2020-03-20 12:25:00,51.83,51.83,51.32,51.37,27970.0,43.6901,43.6901,43.2602,43.3024,27970.0
2020-03-20 12:30:00,51.49,52.27,51.37,52.18,41596.0,43.4035,44.061,43.3024,43.9851,41596.0
2020-03-20 12:35:00,52.15,52.49,51.89,52.18,117212.0,43.9599,44.2465,43.7407,43.9851,117212.0
2020-03-20 12:40:00,52.08,52.28,51.96,52.13,36682.0,43.9008,44.0694,43.7997,43.943,36682.0
2020-03-20 12:45:00,52.14,52.41,52.09,52.15,66254.0,43.9514,44.179,43.9093,43.9599,66254.0
2020-03-20 12:50:00,52.16,52.62,52.01,52.49,52330.0,43.9683,44.356,43.8418,44.2465,52330.0
2020-03-20 12:55:00,52.49,52.63,52.23,52.26,29096.0,44.2465,44.3645,44.0273,44.0526,29096.0
2020-03-20 13:00:00,52.24,52.41,51.98,52.03,27086.0,44.0357,44.179,43.8166,43.8587,27086.0
2020-03-20 13:05:00,52.07,52.22,52.0,52.05,49234.0,43.8924,44.0189,43.8334,43.8756,49234.0
2020-03-20 13:10:00,51.98,52.12,51.66,51.7,33746.0,43.8166,43.9346,43.5468,43.5805,33746.0
2020-03-20 13:15:00,51.73,52.61,51.51,52.56,68310.0,43.6058,44.3476,43.4204,44.3055,68310.0
2020-03-20 13:20:00,52.57,52.62,51.76,51.77,137706.0,44.3139,44.356,43.6311,43.6395,137706.0
2020-03-20 13:25:00,51.86,52.18,51.71,52.08,85762.0,43.7154,43.9851,43.589,43.9008,85762.0
2020-03-20 13:30:00,52.11,52.19,51.92,52.13,62638.0,43.9261,43.9936,43.766,43.943,62638.0
2020-03-20 13:35:00,52.13,52.59,51.96,52.59,75962.0,43.943,44.3307,43.7997,44.3307,75962.0
2020-03-20 13:40:00,52.37,52.55,52.05,52.15,51974.0,44.1453,44.297,43.8756,43.9599,51974.0
2020-03-20 13:45:00,52.05,52.63,51.92,51.97,44508.0,43.8756,44.3645,43.766,43.8081,44508.0
2020-03-20 13:50:00,51.99,52.23,51.97,52.06,47508.0,43.825,44.0273,43.8081,43.884,47508.0
2020-03-20 13:55:00,52.06,52.15,51.46,51.86,56044.0,43.884,43.9599,43.3782,43.7154,56044.0
2020-03-20 14:00:00,51.76,51.91,51.54,51.75,51756.0,43.6311,43.7575,43.4457,43.6227,51756.0
2020-03-20 14:05:00,51.71,52.15,51.65,51.85,37008.0,43.589,43.9599,43.5384,43.707,37008.0
2020-03-20 14:10:00,51.83,51.85,51.58,51.6,45668.0,43.6901,43.707,43.4794,43.4962,45668.0
2020-03-20 14:15:00,51.55,51.65,51.3,51.3,89558.0,43.4541,43.5384,43.2433,43.2433,89558.0
2020-03-20 14:20:00,51.3,51.4,50.96,50.96,43906.0,43.2433,43.3276,42.9567,42.9567,43906.0
2020-03-20 14:25:00,50.94,51.11,50.84,51.01,57986.0,42.9399,43.0832,42.8556,42.9989,57986.0
2020-03-20 14:30:00,51.02,51.34,50.99,51.0,63832.0,43.0073,43.2771,42.982,42.9905,63832.0
2020-03-20 14:35:00,50.96,51.24,50.63,51.24,96222.0,42.9567,43.1928,42.6786,43.1928,96222.0
2020-03-20 14:40:00,51.3,51.31,50.87,51.05,22914.0,43.2433,43.2518,42.8809,43.0326,22914.0
2020-03-20 14:45:00,51.15,51.27,50.88,51.17,48908.0,43.1169,43.2181,42.8893,43.1338,48908.0
2020-03-20 14:50:00,51.16,51.4,50.71,50.86,50070.0,43.1253,43.3276,42.746,42.8724,50070.0
2020-03-20 14:55:00,50.9,50.92,50.65,50.88,58836.0,42.9062,42.923,42.6954,42.8893,58836.0
2020-03-20 15:00:00,50.99,51.06,50.69,50.8,72942.0,42.982,43.041,42.7291,42.8219,72942.0
2020-03-20 15:05:00,50.73,50.99,50.58,50.79,40682.0,42.7629,42.982,42.6364,42.8134,40682.0
2020-03-20 15:10:00,50.78,50.97,50.6,50.65,35644.0,42.805,42.9652,42.6533,42.6954,35644.0
2020-03-20 15:15:00,50.63,50.77,50.17,50.2,70668.0,42.6786,42.7966,42.2908,42.3161,70668.0
2020-03-20 15:20:00,50.21,50.58,50.17,50.58,91900.0,42.3245,42.6364,42.2908,42.6364,91900.0
2020-03-20 15:25:00,50.61,51.3,50.45,50.89,67674.0,42.6617,43.2433,42.5268,42.8977,67674.0
2020-03-20 15:30:00,50.88,51.31,50.86,51.2,67800.0,42.8893,43.2518,42.8724,43.159,67800.0
2020-03-20 15:35:00,51.13,51.16,50.63,50.85,125848.0,43.1,43.1253,42.6786,42.864,125848.0
2020-03-20 15:40:00,50.84,50.87,50.05,50.31,97146.0,42.8556,42.8809,42.1897,42.4088,97146.0
2020-03-20 15:45:00,50.24,50.57,50.18,50.51,337896.0,42.3498,42.628,42.2992,42.5774,337896.0
2020-03-20 15:50:00,50.54,51.15,50.42,50.8,520152.0,42.6027,43.1169,42.5015,42.8219,520152.0
2020-03-20 15:55:00,50.85,50.93,49.84,50.01,1193492.0,42.864,42.9315,42.0126,42.1559,1193492.0
2020-03-23 09:30:00,50.16,50.16,48.2,48.26,130274.0,42.2824,42.2824,40.6302,40.6808,130274.0
2020-03-23 09:35:00,48.52,48.52,46.92,46.92,22286.0,40.8999,40.8999,39.5512,39.5512,22286.0
2020-03-23 09:40:00,47.38,47.38,46.0,46.43,35270.0,39.939,39.939,38.7757,39.1382,35270.0
2020-03-23 09:45:00,46.24,48.74,46.07,48.66,128552.0,38.978,41.0854,38.8347,41.018,128552.0
2020-03-23 09:50:00,48.49,49.44,48.02,48.88,49628.0,40.8747,41.6755,40.4785,41.2034,49628.0
2020-03-23 09:55:00,48.96,49.38,48.67,49.25,29468.0,41.2708,41.6249,41.0264,41.5153,29468.0
2020-03-23 10:00:00,49.23,49.26,48.57,48.65,69160.0,41.4984,41.5237,40.9421,41.0095,69160.0
2020-03-23 10:05:00,48.67,48.94,48.5,48.7,46448.0,41.0264,41.254,40.8831,41.0517,46448.0
2020-03-23 10:10:00,48.64,49.13,48.64,48.94,60154.0,41.0011,41.4141,41.0011,41.254,60154.0
2020-03-23 10:15:00,49.02,49.13,48.5,48.59,168478.0,41.3214,41.4141,40.8831,40.9589,168478.0
2020-03-23 10:20:00,48.55,49.05,48.5,49.01,58064.0,40.9252,41.3467,40.8831,41.313,58064.0
2020-03-23 10:25:00,48.97,49.15,47.8,47.8,67324.0,41.2793,41.431,40.293,40.293,67324.0
2020-03-23 10:30:00,47.63,47.69,45.7,45.7,40470.0,40.1497,40.2003,38.5228,38.5228,40470.0
2020-03-23 10:35:00,45.63,46.84,45.63,46.75,48296.0,38.4638,39.4838,38.4638,39.4079,48296.0
2020-03-23 10:40:00,46.8,46.85,46.45,46.63,20136.0,39.4501,39.4922,39.155,39.3068,20136.0
2020-03-23 10:45:00,46.52,46.52,45.63,46.01,53298.0,39.214,39.214,38.4638,38.7841,53298.0
2020-03-23 10:50:00,46.01,46.19,45.71,45.78,46846.0,38.7841,38.9359,38.5313,38.5903,46846.0
2020-03-23 10:55:00,45.66,45.99,45.29,45.88,64744.0,38.4891,38.7673,38.1772,38.6746,64744.0
2020-03-23 11:00:00,45.85,46.01,45.52,45.97,60132.0,38.6493,38.7841,38.3711,38.7504,60132.0
2020-03-23 11:05:00,45.98,46.1,45.51,45.75,76406.0,38.7588,38.86,38.3627,38.565,76406.0
2020-03-23 11:10:00,45.75,46.54,45.75,46.48,38978.0,38.565,39.2309,38.565,39.1803,38978.0
2020-03-23 11:15:00,46.48,46.56,45.88,46.04,34034.0,39.1803,39.2478,38.6746,38.8094,34034.0
2020-03-23 11:20:00,45.92,46.19,45.69,45.69,31778.0,38.7083,38.9359,38.5144,38.5144,31778.0
2020-03-23 11:25:00,45.73,45.95,45.47,45.47,42352.0,38.5481,38.7336,38.3289,38.3289,42352.0
2020-03-23 11:30:00,45.46,45.73,45.38,45.49,29430.0,38.3205,38.5481,38.2531,38.3458,29430.0
2020-03-23 11:35:00,45.49,45.52,45.15,45.21,29326.0,38.3458,38.3711,38.0592,38.1098,29326.0
2020-03-23 11:40:00,45.2,45.33,44.7,44.81,43186.0,38.1013,38.2109,37.6799,37.7726,43186.0
2020-03-23 11:45:00,44.73,45.02,44.72,44.83,27798.0,37.7052,37.9496,37.6967,37.7895,27798.0
2020-03-23 11:50:00,44.85,45.2,44.81,45.03,25522.0,37.8063,38.1013,37.7726,37.958,25522.0
2020-03-23 11:55:00,45.0,45.06,44.65,45.01,33556.0,37.9328,37.9833,37.6377,37.9412,33556.0
2020-03-23 12:00:00,45.04,45.6,44.96,45.14,27866.0,37.9665,38.4385,37.899,38.0508,27866.0
2020-03-23 12:05:00,45.06,45.16,44.93,45.09,17134.0,37.9833,38.0676,37.8738,38.0086,17134.0
2020-03-23 12:10:00,44.98,45.08,44.56,44.66,15230.0,37.9159,38.0002,37.5619,37.6462,15230.0
2020-03-23 12:15:00,44.57,45.15,44.55,45.01,21764.0,37.5703,38.0592,37.5534,37.9412,21764.0
2020-03-23 12:20:00,45.0,45.26,44.91,45.16,32958.0,37.9328,38.1519,37.8569,38.0676,32958.0
2020-03-23 12:25:00,45.19,45.29,45.0,45.27,20108.0,38.0929,38.1772,37.9328,38.1604,20108.0
2020-03-23 12:30:00,45.24,45.52,45.0,45.43,84914.0,38.1351,38.3711,37.9328,38.2952,84914.0
2020-03-23 12:35:00,45.35,45.57,45.12,45.43,22688.0,38.2278,38.4132,38.0339,38.2952,22688.0
2020-03-23 12:40:00,45.41,45.71,45.41,45.57,22028.0,38.2784,38.5313,38.2784,38.4132,22028.0
2020-03-23 12:45:00,45.57,45.83,45.48,45.83,24380.0,38.4132,38.6324,38.3374,38.6324,24380.0
2020-03-23 12:50:00,45.79,45.98,45.53,45.71,34792.0,38.5987,38.7588,38.3795,38.5313,34792.0
2020-03-23 12:55:00,45.63,45.85,45.48,45.52,16558.0,38.4638,38.6493,38.3374,38.3711,16558.0
2020-03-23 13:00:00,45.52,45.52,45.09,45.11,65172.0,38.3711,38.3711,38.0086,38.0255,65172.0
2020-03-23 13:05:00,45.13,45.43,45.07,45.43,63450.0,38.0423,38.2952,37.9918,38.2952,63450.0
2020-03-23 13:10:00,45.43,46.3,45.43,46.19,44854.0,38.2952,39.0286,38.2952,38.9359,44854.0
2020-03-23 13:15:00,46.13,46.21,45.69,46.01,21854.0,38.8853,38.9527,38.5144,38.7841,21854.0
2020-03-23 13:20:00,45.96,45.96,45.16,45.3,31380.0,38.742,38.742,38.0676,38.1856,31380.0
2020-03-23 13:25:00,45.33,45.34,45.01,45.05,31570.0,38.2109,38.2194,37.9412,37.9749,31570.0
2020-03-23 13:30:00,45.03,45.06,44.7,44.93,72876.0,37.958,37.9833,37.6799,37.8738,72876.0
2020-03-23 13:35:00,44.97,44.97,44.03,44.1,26446.0,37.9075,37.9075,37.1151,37.1741,26446.0
2020-03-23 13:40:00,44.05,44.71,44.05,44.47,58494.0,37.132,37.6883,37.132,37.486,58494.0
2020-03-23 13:45:00,44.52,44.99,44.49,44.99,46876.0,37.5281,37.9243,37.5029,37.9243,46876.0
2020-03-23 13:50:00,44.99,44.99,44.36,44.6,49958.0,37.9243,37.9243,37.3933,37.5956,49958.0
2020-03-23 13:55:00,44.53,44.58,44.0,44.24,39912.0,37.5366,37.5787,37.0898,37.2921,39912.0
2020-03-23 14:00:00,44.27,44.38,44.09,44.31,50288.0,37.3174,37.4101,37.1657,37.3511,50288.0
2020-03-23 14:05:00,44.27,44.52,44.1,44.13,40680.0,37.3174,37.5281,37.1741,37.1994,40680.0
2020-03-23 14:10:00,44.08,44.53,44.08,44.38,32960.0,37.1572,37.5366,37.1572,37.4101,32960.0
2020-03-23 14:15:00,44.38,45.09,44.38,44.87,69158.0,37.4101,38.0086,37.4101,37.8232,69158.0
2020-03-23 14:20:00,44.88,45.13,44.8,44.88,49198.0,37.8316,38.0423,37.7642,37.8316,49198.0
2020-03-23 14:25:00,44.86,45.36,44.8,45.19,49746.0,37.8147,38.2362,37.7642,38.0929,49746.0
2020-03-23 14:30:00,45.26,45.44,44.92,45.14,42556.0,38.1519,38.3037,37.8653,38.0508,42556.0
2020-03-23 14:35:00,45.18,45.25,44.91,45.14,41798.0,38.0845,38.1435,37.8569,38.0508,41798.0
2020-03-23 14:40:00,45.06,46.57,45.06,46.34,95060.0,37.9833,39.2562,37.9833,39.0623,95060.0
2020-03-23 14:45:00,46.32,46.65,45.9,46.56,113764.0,39.0455,39.3236,38.6914,39.2478,113764.0
2020-03-23 14:50:00,46.41,46.65,45.87,45.96,67766.0,39.1213,39.3236,38.6661,38.742,67766.0
2020-03-23 14:55:00,45.96,46.31,45.95,46.04,80368.0,38.742,39.037,38.7336,38.8094,80368.0
2020-03-23 15:00:00,46.0,46.26,45.45,46.19,68556.0,38.7757,38.9949,38.3121,38.9359,68556.0
2020-03-23 15:05:00,46.16,46.33,46.01,46.05,82312.0,38.9106,39.0539,38.7841,38.8179,82312.0
2020-03-23 15:10:00,46.0,46.6,45.91,46.42,89682.0,38.7757,39.2815,38.6998,39.1297,89682.0
2020-03-23 15:15:00,46.48,46.81,46.45,46.62,58866.0,39.1803,39.4585,39.155,39.2983,58866.0
2020-03-23 15:20:00,46.6,46.76,46.21,46.38,71532.0,39.2815,39.4164,38.9527,39.096,71532.0
2020-03-23 15:25:00,46.33,46.59,46.18,46.37,71892.0,39.0539,39.273,38.9274,39.0876,71892.0
2020-03-23 15:30:00,46.45,46.54,45.99,46.02,72080.0,39.155,39.2309,38.7673,38.7926,72080.0
2020-03-23 15:35:00,45.98,46.11,45.82,45.98,66426.0,38.7588,38.8684,38.624,38.7588,66426.0
2020-03-23 15:40:00,46.03,46.34,45.79,46.16,89410.0,38.801,39.0623,38.5987,38.9106,89410.0
2020-03-23 15:45:00,46.13,46.35,45.99,46.21,120908.0,38.8853,39.0707,38.7673,38.9527,120908.0
2020-03-23 15:50:00,46.21,47.27,46.06,47.21,185630.0,38.9527,39.8463,38.8263,39.7957,185630.0
2020-03-23 15:55:00,47.24,47.69,46.76,46.76,307708.0,39.821,40.2003,39.4164,39.4164,307708.0
2020-03-24 09:30:00,48.49,49.88,47.69,49.37,200484.0,40.8747,42.0464,40.2003,41.6165,200484.0
2020-03-24 09:35:00,49.88,50.07,48.77,48.8,44434.0,42.0464,42.2065,41.1107,41.136,44434.0
2020-03-24 09:40:00,48.84,49.18,47.99,48.08,97086.0,41.1697,41.4563,40.4532,40.529,97086.0
2020-03-24 09:45:00,48.01,48.74,48.0,48.63,95554.0,40.47,41.0854,40.4616,40.9927,95554.0
2020-03-24 09:50:00,48.64,48.98,48.49,48.87,85370.0,41.0011,41.2877,40.8747,41.195,85370.0
2020-03-24 09:55:00,48.81,48.87,48.54,48.84,118250.0,41.1444,41.195,40.9168,41.1697,118250.0
2020-03-24 10:00:00,48.84,49.18,48.56,48.56,87578.0,41.1697,41.4563,40.9337,40.9337,87578.0
2020-03-24 10:05:00,48.59,49.02,48.34,48.47,81414.0,40.9589,41.3214,40.7482,40.8578,81414.0
2020-03-24 10:10:00,48.38,48.58,48.13,48.31,46650.0,40.7819,40.9505,40.5712,40.7229,46650.0
2020-03-24 10:15:00,48.23,48.67,47.99,48.22,69658.0,40.6555,41.0264,40.4532,40.6471,69658.0
2020-03-24 10:20:00,48.24,48.51,48.24,48.36,54662.0,40.6639,40.8915,40.6639,40.7651,54662.0
2020-03-24 10:25:00,48.3,48.9,48.21,48.9,44090.0,40.7145,41.2203,40.6386,41.2203,44090.0
2020-03-24 10:30:00,48.85,48.9,48.45,48.67,32188.0,41.1781,41.2203,40.8409,41.0264,32188.0
2020-03-24 10:35:00,48.58,49.74,48.38,49.7,102044.0,40.9505,41.9283,40.7819,41.8946,102044.0
2020-03-24 10:40:00,49.63,50.24,49.57,50.24,37452.0,41.8356,42.3498,41.785,42.3498,37452.0
2020-03-24 10:45:00,50.25,50.76,50.19,50.35,32896.0,42.3582,42.7882,42.3077,42.4425,32896.0
2020-03-24 10:50:00,50.17,50.66,50.16,50.5,20968.0,42.2908,42.7039,42.2824,42.569,20968.0
2020-03-24 10:55:00,50.47,50.62,50.33,50.43,12478.0,42.5437,42.6701,42.4257,42.51,12478.0
2020-03-24 11:00:00,50.43,50.68,50.37,50.41,19424.0,42.51,42.7207,42.4594,42.4931,19424.0
2020-03-24 11:05:00,50.41,50.69,50.29,50.52,36468.0,42.4931,42.7291,42.392,42.5858,36468.0
2020-03-24 11:10:00,50.52,50.91,50.45,50.74,26180.0,42.5858,42.9146,42.5268,42.7713,26180.0
2020-03-24 11:15:00,50.68,50.88,50.3,50.47,21728.0,42.7207,42.8893,42.4004,42.5437,21728.0
2020-03-24 11:20:00,50.45,50.57,50.11,50.21,17668.0,42.5268,42.628,42.2402,42.3245,17668.0
2020-03-24 11:25:00,50.21,50.29,49.56,49.56,35994.0,42.3245,42.392,41.7766,41.7766,35994.0
2020-03-24 11:30:00,49.62,49.7,48.98,49.02,105616.0,41.8272,41.8946,41.2877,41.3214,105616.0
2020-03-24 11:35:00,49.06,49.17,48.27,48.59,27972.0,41.3551,41.4479,40.6892,40.9589,27972.0
2020-03-24 11:40:00,48.51,48.71,48.44,48.66,87392.0,40.8915,41.0601,40.8325,41.018,87392.0
2020-03-24 11:45:00,48.74,48.77,48.59,48.67,20770.0,41.0854,41.1107,40.9589,41.0264,20770.0
2020-03-24 11:50:00,48.74,49.1,48.74,49.02,8820.0,41.0854,41.3889,41.0854,41.3214,8820.0
2020-03-24 11:55:00,49.02,49.24,49.01,49.17,14086.0,41.3214,41.5069,41.313,41.4479,14086.0
2020-03-24 12:00:00,49.15,49.31,49.05,49.27,11544.0,41.431,41.5659,41.3467,41.5322,11544.0
2020-03-24 12:05:00,49.24,49.41,49.14,49.38,12894.0,41.5069,41.6502,41.4226,41.6249,12894.0
2020-03-24 12:10:00,49.3,49.41,49.25,49.27,10400.0,41.5574,41.6502,41.5153,41.5322,10400.0
2020-03-24 12:15:00,49.27,49.67,49.27,49.58,9522.0,41.5322,41.8693,41.5322,41.7935,9522.0
2020-03-24 12:20:00,49.54,50.0,49.53,49.9,18732.0,41.7598,42.1475,41.7513,42.0632,18732.0
2020-03-24 12:25:00,49.9,50.43,49.9,50.42,9800.0,42.0632,42.51,42.0632,42.5015,9800.0
2020-03-24 12:30:00,50.45,50.68,50.37,50.46,20328.0,42.5268,42.7207,42.4594,42.5353,20328.0
2020-03-24 12:35:00,50.43,51.19,50.41,51.13,35102.0,42.51,43.1506,42.4931,43.1,35102.0
2020-03-24 12:40:00,51.15,51.15,50.67,50.93,51818.0,43.1169,43.1169,42.7123,42.9315,51818.0
2020-03-24 12:45:00,50.93,50.97,50.77,50.91,24828.0,42.9315,42.9652,42.7966,42.9146,24828.0
2020-03-24 12:50:00,50.87,51.0,50.79,51.0,28388.0,42.8809,42.9905,42.8134,42.9905,28388.0
2020-03-24 12:55:00,50.99,51.19,50.93,51.03,22430.0,42.982,43.1506,42.9315,43.0157,22430.0
2020-03-24 13:00:00,50.95,51.13,50.93,50.97,19682.0,42.9483,43.1,42.9315,42.9652,19682.0
2020-03-24 13:05:00,50.94,51.3,50.84,51.26,46036.0,42.9399,43.2433,42.8556,43.2096,46036.0
2020-03-24 13:10:00,51.23,52.24,51.22,52.17,58280.0,43.1843,44.0357,43.1759,43.9767,58280.0
2020-03-24 13:15:00,52.24,52.37,51.89,52.15,25054.0,44.0357,44.1453,43.7407,43.9599,25054.0
2020-03-24 13:20:00,52.15,52.31,51.96,52.23,52460.0,43.9599,44.0947,43.7997,44.0273,52460.0
2020-03-24 13:25:00,52.23,52.26,51.88,51.95,49886.0,44.0273,44.0526,43.7323,43.7913,49886.0
2020-03-24 13:30:00,51.94,52.15,51.84,51.97,64224.0,43.7828,43.9599,43.6985,43.8081,64224.0
2020-03-24 13:35:00,52.04,52.2,51.76,51.8,26184.0,43.8671,44.002,43.6311,43.6648,26184.0
2020-03-24 13:40:00,51.76,51.76,51.06,51.27,14658.0,43.6311,43.6311,43.041,43.2181,14658.0
2020-03-24 13:45:00,51.37,51.46,50.93,50.99,20494.0,43.3024,43.3782,42.9315,42.982,20494.0
2020-03-24 13:50:00,51.11,51.13,50.47,50.55,20016.0,43.0832,43.1,42.5437,42.6111,20016.0
2020-03-24 13:55:00,50.59,50.59,49.94,50.07,30604.0,42.6448,42.6448,42.0969,42.2065,30604.0
2020-03-24 14:00:00,50.1,50.1,49.55,49.59,33248.0,42.2318,42.2318,41.7682,41.8019,33248.0
2020-03-24 14:05:00,49.6,49.68,49.13,49.16,50174.0,41.8103,41.8778,41.4141,41.4394,50174.0
2020-03-24 14:10:00,49.15,49.57,48.94,49.41,36952.0,41.431,41.785,41.254,41.6502,36952.0
2020-03-24 14:15:00,49.28,49.49,49.23,49.49,32290.0,41.5406,41.7176,41.4984,41.7176,32290.0
2020-03-24 14:20:00,49.43,49.7,49.41,49.66,87360.0,41.667,41.8946,41.6502,41.8609,87360.0
2020-03-24 14:25:00,49.71,49.88,49.59,49.62,19076.0,41.9031,42.0464,41.8019,41.8272,19076.0
2020-03-24 14:30:00,49.47,49.6,49.42,49.55,28518.0,41.7007,41.8103,41.6586,41.7682,28518.0
2020-03-24 14:35:00,49.55,49.73,49.38,49.48,41792.0,41.7682,41.9199,41.6249,41.7092,41792.0
2020-03-24 14:40:00,49.48,49.59,49.34,49.5,20020.0,41.7092,41.8019,41.5912,41.726,20020.0
2020-03-24 14:45:00,49.55,49.63,49.35,49.6,36336.0,41.7682,41.8356,41.5996,41.8103,36336.0
2020-03-24 14:50:00,49.58,49.91,49.52,49.78,31356.0,41.7935,42.0716,41.7429,41.9621,31356.0
2020-03-24 14:55:00,49.82,50.28,49.72,50.28,32088.0,41.9958,42.3835,41.9115,42.3835,32088.0
2020-03-24 15:00:00,50.23,50.46,50.01,50.13,57754.0,42.3414,42.5353,42.1559,42.2571,57754.0
2020-03-24 15:05:00,50.09,51.1,50.09,51.1,43834.0,42.2234,43.0748,42.2234,43.0748,43834.0
2020-03-24 15:10:00,51.01,51.17,50.84,51.07,65748.0,42.9989,43.1338,42.8556,43.0495,65748.0
2020-03-24 15:15:00,51.09,51.1,50.68,50.72,39354.0,43.0663,43.0748,42.7207,42.7544,39354.0
2020-03-24 15:20:00,50.72,51.02,50.58,50.75,58552.0,42.7544,43.0073,42.6364,42.7797,58552.0
2020-03-24 15:25:00,50.74,51.3,50.71,51.24,34320.0,42.7713,43.2433,42.746,43.1928,34320.0
2020-03-24 15:30:00,51.2,51.39,51.01,51.02,39058.0,43.159,43.3192,42.9989,43.0073,39058.0
2020-03-24 15:35:00,50.99,51.32,50.84,51.31,91568.0,42.982,43.2602,42.8556,43.2518,91568.0
2020-03-24 15:40:00,51.27,51.74,51.21,51.67,299200.0,43.2181,43.6142,43.1675,43.5552,299200.0
2020-03-24 15:45:00,51.63,51.8,51.25,51.48,159836.0,43.5215,43.6648,43.2012,43.3951,159836.0
2020-03-24 15:50:00,51.43,51.99,51.33,51.92,119168.0,43.3529,43.825,43.2686,43.766,119168.0
2020-03-24 15:55:00,51.93,52.83,51.81,52.02,313954.0,43.7744,44.5331,43.6732,43.8503,313954.0
2020-03-25 09:30:00,52.08,54.19,50.57,52.92,145152.0,43.9008,45.6795,42.628,44.6089,145152.0
2020-03-25 09:35:00,52.92,53.87,52.5,53.87,22708.0,44.6089,45.4097,44.2549,45.4097,22708.0
2020-03-25 09:40:00,53.87,54.97,53.08,53.85,177948.0,45.4097,46.337,44.7438,45.3929,177948.0
2020-03-25 09:45:00,53.85,54.38,53.19,53.9,82978.0,45.3929,45.8396,44.8365,45.435,82978.0
2020-03-25 09:50:00,54.01,54.52,52.97,52.97,50898.0,45.5277,45.9576,44.6511,44.6511,50898.0
2020-03-25 09:55:00,52.95,53.45,51.95,52.19,40866.0,44.6342,45.0557,43.7913,43.9936,40866.0
2020-03-25 10:00:00,52.15,52.59,51.95,52.48,52280.0,43.9599,44.3307,43.7913,44.238,52280.0
2020-03-25 10:05:00,52.42,54.09,52.42,54.05,48304.0,44.1874,45.5952,44.1874,45.5615,48304.0
2020-03-25 10:10:00,53.94,54.02,52.92,53.21,37762.0,45.4687,45.5362,44.6089,44.8534,37762.0
2020-03-25 10:15:00,53.33,54.1,53.29,53.52,27260.0,44.9545,45.6036,44.9208,45.1147,27260.0
2020-03-25 10:20:00,53.5,53.99,53.49,53.59,31486.0,45.0978,45.5109,45.0894,45.1737,31486.0
2020-03-25 10:25:00,53.62,53.96,53.37,53.8,26006.0,45.199,45.4856,44.9883,45.3507,26006.0
2020-03-25 10:30:00,53.78,54.05,53.64,53.89,48038.0,45.3339,45.5615,45.2158,45.4266,48038.0
2020-03-25 10:35:00,53.95,54.71,53.95,54.4,40786.0,45.4772,46.1178,45.4772,45.8565,40786.0
2020-03-25 10:40:00,54.33,54.69,54.14,54.41,17380.0,45.7975,46.1009,45.6373,45.8649,17380.0
2020-03-25 10:45:00,54.38,54.65,54.04,54.19,21860.0,45.8396,46.0672,45.553,45.6795,21860.0
2020-03-25 10:50:00,54.12,54.12,53.83,54.02,23352.0,45.6205,45.6205,45.376,45.5362,23352.0
2020-03-25 10:55:00,54.05,54.38,53.95,54.38,6330.0,45.5615,45.8396,45.4772,45.8396,6330.0
2020-03-25 11:00:00,54.29,54.74,54.22,54.65,53152.0,45.7638,46.1431,45.7048,46.0672,53152.0
2020-03-25 11:05:00,54.73,55.12,54.61,55.03,17552.0,46.1347,46.4634,46.0335,46.3875,17552.0
2020-03-25 11:10:00,55.1,55.55,54.91,55.1,39750.0,46.4466,46.8259,46.2864,46.4466,39750.0
2020-03-25 11:15:00,55.1,55.75,54.93,55.2,31846.0,46.4466,46.9945,46.3033,46.5308,31846.0
2020-03-25 11:20:00,55.11,55.7,54.93,55.55,74306.0,46.455,46.9523,46.3033,46.8259,74306.0
2020-03-25 11:25:00,55.55,56.11,55.55,55.85,39556.0,46.8259,47.2979,46.8259,47.0788,39556.0
2020-03-25 11:30:00,55.99,56.15,55.81,55.99,43924.0,47.1968,47.3317,47.045,47.1968,43924.0
2020-03-25 11:35:00,55.97,56.31,55.81,55.86,47118.0,47.1799,47.4665,47.045,47.0872,47118.0
2020-03-25 11:40:00,55.92,56.1,55.54,55.91,74462.0,47.1378,47.2895,46.8175,47.1293,74462.0
2020-03-25 11:45:00,55.99,56.19,55.76,55.91,37050.0,47.1968,47.3654,47.0029,47.1293,37050.0
2020-03-25 11:50:00,55.92,56.08,55.74,55.87,34714.0,47.1378,47.2726,46.986,47.0956,34714.0
2020-03-25 11:55:00,55.89,56.1,55.68,55.95,29470.0,47.1125,47.2895,46.9355,47.1631,29470.0
2020-03-25 12:00:00,55.93,56.35,55.93,56.35,15600.0,47.1462,47.5002,47.1462,47.5002,15600.0
2020-03-25 12:05:00,56.26,56.35,55.95,56.01,21958.0,47.4244,47.5002,47.1631,47.2136,21958.0
2020-03-25 12:10:00,55.93,56.49,55.92,56.41,21154.0,47.1462,47.6183,47.1378,47.5508,21154.0
2020-03-25 12:15:00,56.49,57.33,56.43,56.91,49162.0,47.6183,48.3263,47.5677,47.9723,49162.0
2020-03-25 12:20:00,56.96,57.66,56.85,57.37,39550.0,48.0144,48.6045,47.9217,48.3601,39550.0
2020-03-25 12:25:00,57.47,57.63,57.12,57.44,27692.0,48.4443,48.5792,48.1493,48.4191,27692.0
2020-03-25 12:30:00,57.44,57.85,57.36,57.8,49680.0,48.4191,48.7647,48.3516,48.7225,49680.0
2020-03-25 12:35:00,57.82,57.9,57.5,57.85,20990.0,48.7394,48.8068,48.4696,48.7647,20990.0
2020-03-25 12:40:00,57.85,58.03,57.66,57.76,32126.0,48.7647,48.9164,48.6045,48.6888,32126.0
2020-03-25 12:45:00,57.8,58.43,57.74,58.34,84382.0,48.7225,49.2536,48.6719,49.1777,84382.0
2020-03-25 12:50:00,58.34,58.81,58.34,58.38,56476.0,49.1777,49.5739,49.1777,49.2114,56476.0
2020-03-25 12:55:00,58.44,58.6,58.12,58.49,69446.0,49.262,49.3969,48.9923,49.3042,69446.0
2020-03-25 13:00:00,58.69,59.1,58.43,58.47,38434.0,49.4727,49.8184,49.2536,49.2873,38434.0
2020-03-25 13:05:00,58.45,58.75,58.43,58.72,38990.0,49.2704,49.5233,49.2536,49.498,38990.0
2020-03-25 13:10:00,58.68,58.79,58.46,58.52,21972.0,49.4643,49.557,49.2789,49.3294,21972.0
2020-03-25 13:15:00,58.58,59.13,58.53,58.95,35458.0,49.38,49.8436,49.3379,49.6919,35458.0
2020-03-25 13:20:00,58.96,59.2,58.81,59.01,36392.0,49.7003,49.9027,49.5739,49.7425,36392.0
2020-03-25 13:25:00,58.97,58.98,58.63,58.91,30976.0,49.7088,49.7172,49.4222,49.6582,30976.0
2020-03-25 13:30:00,58.81,59.46,58.75,59.42,7066.0,49.5739,50.1218,49.5233,50.0881,7066.0
2020-03-25 13:35:00,59.53,59.65,59.35,59.51,32684.0,50.1808,50.282,50.0291,50.164,32684.0
2020-03-25 13:40:00,59.42,59.65,59.36,59.47,28982.0,50.0881,50.282,50.0375,50.1302,28982.0
2020-03-25 13:45:00,59.51,59.81,59.44,59.58,36460.0,50.164,50.4168,50.105,50.223,36460.0
2020-03-25 13:50:00,59.54,59.56,58.35,58.35,60654.0,50.1893,50.2061,49.1861,49.1861,60654.0
2020-03-25 13:55:00,58.35,58.66,57.93,58.58,79280.0,49.1861,49.4475,48.8321,49.38,79280.0
2020-03-25 14:00:00,58.6,58.69,57.97,57.97,51196.0,49.3969,49.4727,48.8658,48.8658,51196.0
2020-03-25 14:05:00,57.89,57.98,57.21,57.21,21400.0,48.7984,48.8743,48.2252,48.2252,21400.0
2020-03-25 14:10:00,57.27,57.87,57.17,57.82,32644.0,48.2758,48.7815,48.1915,48.7394,32644.0
2020-03-25 14:15:00,57.91,58.02,57.41,57.74,29974.0,48.8152,48.908,48.3938,48.6719,29974.0
2020-03-25 14:20:00,57.76,58.02,57.52,57.75,41458.0,48.6888,48.908,48.4865,48.6804,41458.0
2020-03-25 14:25:00,57.83,58.07,57.52,57.91,31602.0,48.7478,48.9501,48.4865,48.8152,31602.0
2020-03-25 14:30:00,57.91,57.97,57.28,57.45,46128.0,48.8152,48.8658,48.2842,48.4275,46128.0
2020-03-25 14:35:00,57.46,57.59,56.71,57.28,37036.0,48.4359,48.5455,47.8037,48.2842,37036.0
2020-03-25 14:40:00,57.35,57.49,57.02,57.33,30298.0,48.3432,48.4612,48.065,48.3263,30298.0
2020-03-25 14:45:00,57.33,57.85,57.24,57.75,38496.0,48.3263,48.7647,48.2505,48.6804,38496.0
2020-03-25 14:50:00,57.79,57.87,57.47,57.72,40658.0,48.7141,48.7815,48.4443,48.6551,40658.0
2020-03-25 14:55:00,57.84,58.11,57.78,58.05,38472.0,48.7562,48.9838,48.7057,48.9333,38472.0
2020-03-25 15:00:00,57.92,58.07,57.73,57.84,40762.0,48.8237,48.9501,48.6635,48.7562,40762.0
2020-03-25 15:05:00,57.91,57.98,57.52,57.65,51878.0,48.8152,48.8743,48.4865,48.5961,51878.0
2020-03-25 15:10:00,57.62,58.04,57.62,57.85,66172.0,48.5708,48.9248,48.5708,48.7647,66172.0
2020-03-25 15:15:00,57.94,58.04,57.76,57.82,72586.0,48.8405,48.9248,48.6888,48.7394,72586.0
2020-03-25 15:20:00,57.91,58.17,57.63,57.95,31728.0,48.8152,49.0344,48.5792,48.849,31728.0
2020-03-25 15:25:00,57.92,58.31,57.71,58.22,164906.0,48.8237,49.1524,48.6467,49.0766,164906.0
2020-03-25 15:30:00,58.27,58.82,58.23,58.65,73842.0,49.1187,49.5823,49.085,49.439,73842.0
2020-03-25 15:35:00,58.62,58.94,58.6,58.71,109808.0,49.4137,49.6835,49.3969,49.4896,109808.0
2020-03-25 15:40:00,58.71,58.87,58.45,58.6,246314.0,49.4896,49.6245,49.2704,49.3969,246314.0
2020-03-25 15:45:00,58.58,58.79,58.19,58.35,143224.0,49.38,49.557,49.0513,49.1861,143224.0
2020-03-25 15:50:00,58.35,58.43,56.73,57.47,253730.0,49.1861,49.2536,47.8206,48.4443,253730.0
2020-03-25 15:55:00,57.54,57.9,56.63,56.89,415376.0,48.5034,48.8068,47.7363,47.9554,415376.0
2020-03-26 09:30:00,55.68,57.16,55.02,57.08,87152.0,46.9355,48.183,46.3791,48.1156,87152.0
2020-03-26 09:35:00,56.71,59.01,56.7,58.98,53118.0,47.8037,49.7425,47.7953,49.7172,53118.0
2020-03-26 09:40:00,58.97,58.97,58.11,58.59,21400.0,49.7088,49.7088,48.9838,49.3885,21400.0
2020-03-26 09:45:00,58.34,59.94,58.15,59.94,43402.0,49.1777,50.5264,49.0176,50.5264,43402.0
2020-03-26 09:50:00,59.76,60.28,59.27,60.16,41928.0,50.3747,50.813,49.9617,50.7119,41928.0
2020-03-26 09:55:00,60.25,60.87,60.12,60.38,36376.0,50.7877,51.3104,50.6782,50.8973,36376.0
2020-03-26 10:00:00,60.44,60.74,59.58,59.93,57692.0,50.9479,51.2008,50.223,50.518,57692.0
2020-03-26 10:05:00,60.07,61.44,60.07,61.28,29410.0,50.636,51.7909,50.636,51.656,29410.0
2020-03-26 10:10:00,61.11,61.45,60.81,61.12,61174.0,51.5127,51.7993,51.2598,51.5211,61174.0
2020-03-26 10:15:00,60.91,61.48,60.86,61.4,20268.0,51.3441,51.8246,51.3019,51.7571,20268.0
2020-03-26 10:20:00,61.32,61.88,61.32,61.62,33778.0,51.6897,52.1618,51.6897,51.9426,33778.0
2020-03-26 10:25:00,61.61,61.66,60.83,60.93,33284.0,51.9342,51.9763,51.2767,51.361,33284.0
2020-03-26 10:30:00,60.99,61.13,60.59,61.13,114192.0,51.4115,51.5295,51.0744,51.5295,114192.0
2020-03-26 10:35:00,61.2,61.2,60.48,60.6,58216.0,51.5886,51.5886,50.9816,51.0828,58216.0
2020-03-26 10:40:00,60.62,61.02,60.21,60.92,31052.0,51.0996,51.4368,50.754,51.3525,31052.0
2020-03-26 10:45:00,60.83,61.13,60.13,60.26,24376.0,51.2767,51.5295,50.6866,50.7962,24376.0
2020-03-26 10:50:00,60.12,60.52,60.05,60.23,21432.0,50.6782,51.0153,50.6192,50.7709,21432.0
2020-03-26 10:55:00,60.19,60.56,60.15,60.46,16264.0,50.7372,51.0491,50.7035,50.9648,16264.0
2020-03-26 11:00:00,60.48,60.88,60.48,60.55,27690.0,50.9816,51.3188,50.9816,51.0406,27690.0
2020-03-26 11:05:00,60.66,61.04,60.41,60.58,31850.0,51.1334,51.4537,50.9226,51.0659,31850.0
2020-03-26 11:10:00,60.58,60.74,60.51,60.57,15226.0,51.0659,51.2008,51.0069,51.0575,15226.0
2020-03-26 11:15:00,60.64,61.35,60.64,61.35,31548.0,51.1165,51.715,51.1165,51.715,31548.0
2020-03-26 11:20:00,61.24,61.33,60.88,61.33,16818.0,51.6223,51.6981,51.3188,51.6981,16818.0
2020-03-26 11:25:00,61.4,61.74,61.26,61.74,17636.0,51.7571,52.0437,51.6391,52.0437,17636.0
2020-03-26 11:30:00,61.76,61.96,61.65,61.92,19474.0,52.0606,52.2292,51.9679,52.1955,19474.0
2020-03-26 11:35:00,61.74,62.13,61.59,61.88,18900.0,52.0437,52.3725,51.9173,52.1618,18900.0
2020-03-26 11:40:00,61.85,62.31,61.85,62.31,19752.0,52.1365,52.5242,52.1365,52.5242,19752.0
2020-03-26 11:45:00,62.23,62.26,61.79,61.79,42510.0,52.4568,52.4821,52.0859,52.0859,42510.0
2020-03-26 11:50:00,61.79,62.29,61.72,62.29,17924.0,52.0859,52.5074,52.0269,52.5074,17924.0
2020-03-26 11:55:00,62.3,62.41,61.69,62.01,36402.0,52.5158,52.6085,52.0016,52.2713,36402.0
2020-03-26 12:00:00,62.01,62.17,61.75,61.85,18666.0,52.2713,52.4062,52.0522,52.1365,18666.0
2020-03-26 12:05:00,61.84,61.85,61.63,61.74,38708.0,52.128,52.1365,51.951,52.0437,38708.0
2020-03-26 12:10:00,61.63,61.95,61.48,61.95,22102.0,51.951,52.2208,51.8246,52.2208,22102.0
2020-03-26 12:15:00,61.99,61.99,61.76,61.83,20206.0,52.2545,52.2545,52.0606,52.1196,20206.0
2020-03-26 12:20:00,61.81,62.07,61.6,61.98,10778.0,52.1028,52.3219,51.9257,52.2461,10778.0
2020-03-26 12:25:00,61.97,62.35,61.94,62.22,17098.0,52.2376,52.5579,52.2123,52.4484,17098.0
2020-03-26 12:30:00,62.28,62.64,62.21,62.48,23278.0,52.4989,52.8024,52.4399,52.6675,23278.0
2020-03-26 12:35:00,62.44,62.6,62.24,62.25,14126.0,52.6338,52.7687,52.4652,52.4736,14126.0
2020-03-26 12:40:00,62.36,62.43,62.18,62.38,11526.0,52.5664,52.6254,52.4146,52.5832,11526.0
2020-03-26 12:45:00,62.34,62.37,62.2,62.36,9662.0,52.5495,52.5748,52.4315,52.5664,9662.0
2020-03-26 12:50:00,62.37,62.64,62.34,62.48,18812.0,52.5748,52.8024,52.5495,52.6675,18812.0
2020-03-26 12:55:00,62.39,62.4,62.13,62.13,15628.0,52.5917,52.6001,52.3725,52.3725,15628.0
2020-03-26 13:00:00,62.15,62.35,62.08,62.17,10628.0,52.3894,52.5579,52.3303,52.4062,10628.0
2020-03-26 13:05:00,62.12,62.29,61.45,61.66,36668.0,52.3641,52.5074,51.7993,51.9763,36668.0
2020-03-26 13:10:00,61.69,61.82,61.49,61.61,14168.0,52.0016,52.1112,51.833,51.9342,14168.0
2020-03-26 13:15:00,61.56,62.01,61.5,61.79,23690.0,51.892,52.2713,51.8414,52.0859,23690.0
2020-03-26 13:20:00,61.82,61.9,61.64,61.85,38056.0,52.1112,52.1786,51.9594,52.1365,38056.0
2020-03-26 13:25:00,61.91,61.93,61.48,61.57,23536.0,52.187,52.2039,51.8246,51.9004,23536.0
2020-03-26 13:30:00,61.57,61.58,61.31,61.53,21736.0,51.9004,51.9089,51.6813,51.8667,21736.0
2020-03-26 13:35:00,61.5,61.64,61.22,61.27,30298.0,51.8414,51.9594,51.6054,51.6476,30298.0
2020-03-26 13:40:00,61.24,61.53,61.24,61.42,17108.0,51.6223,51.8667,51.6223,51.774,17108.0
2020-03-26 13:45:00,61.52,61.57,61.25,61.55,20170.0,51.8583,51.9004,51.6307,51.8836,20170.0
2020-03-26 13:50:00,61.6,61.7,61.38,61.6,17110.0,51.9257,52.01,51.7403,51.9257,17110.0
2020-03-26 13:55:00,61.54,61.56,61.13,61.24,38034.0,51.8752,51.892,51.5295,51.6223,38034.0
2020-03-26 14:00:00,61.31,61.33,61.04,61.19,22022.0,51.6813,51.6981,51.4537,51.5801,22022.0
2020-03-26 14:05:00,61.2,61.2,60.6,60.6,19608.0,51.5886,51.5886,51.0828,51.0828,19608.0
2020-03-26 14:10:00,60.67,60.92,60.4,60.59,25316.0,51.1418,51.3525,50.9142,51.0744,25316.0
2020-03-26 14:15:00,60.59,60.91,60.48,60.81,11864.0,51.0744,51.3441,50.9816,51.2598,11864.0
2020-03-26 14:20:00,60.85,61.13,60.77,60.98,18208.0,51.2935,51.5295,51.2261,51.4031,18208.0
2020-03-26 14:25:00,61.05,61.24,61.03,61.24,16838.0,51.4621,51.6223,51.4452,51.6223,16838.0
2020-03-26 14:30:00,61.28,61.79,61.28,61.57,15410.0,51.656,52.0859,51.656,51.9004,15410.0
2020-03-26 14:35:00,61.58,61.72,61.35,61.6,20280.0,51.9089,52.0269,51.715,51.9257,20280.0
2020-03-26 14:40:00,61.6,61.63,61.27,61.32,20464.0,51.9257,51.951,51.6476,51.6897,20464.0
2020-03-26 14:45:00,61.35,61.62,61.35,61.42,15146.0,51.715,51.9426,51.715,51.774,15146.0
2020-03-26 14:50:00,61.46,61.86,61.46,61.74,13724.0,51.8077,52.1449,51.8077,52.0437,13724.0
2020-03-26 14:55:00,61.72,61.95,61.64,61.73,20060.0,52.0269,52.2208,51.9594,52.0353,20060.0
2020-03-26 15:00:00,61.75,61.76,61.55,61.68,15544.0,52.0522,52.0606,51.8836,51.9932,15544.0
2020-03-26 15:05:00,61.65,61.73,61.35,61.52,24832.0,51.9679,52.0353,51.715,51.8583,24832.0
2020-03-26 15:10:00,61.5,61.6,61.32,61.47,24410.0,51.8414,51.9257,51.6897,51.8161,24410.0
2020-03-26 15:15:00,61.43,61.63,61.33,61.58,23310.0,51.7824,51.951,51.6981,51.9089,23310.0
2020-03-26 15:20:00,61.58,61.62,61.4,61.47,29446.0,51.9089,51.9426,51.7571,51.8161,29446.0
2020-03-26 15:25:00,61.52,62.08,61.46,61.97,17222.0,51.8583,52.3303,51.8077,52.2376,17222.0
2020-03-26 15:30:00,61.92,62.5,61.92,62.22,28308.0,52.1955,52.6844,52.1955,52.4484,28308.0
2020-03-26 15:35:00,62.24,62.27,61.2,61.49,53064.0,52.4652,52.4905,51.5886,51.833,53064.0
2020-03-26 15:40:00,61.58,61.63,61.06,61.26,38248.0,51.9089,51.951,51.4705,51.6391,38248.0
2020-03-26 15:45:00,61.16,61.19,60.82,61.15,55944.0,51.5548,51.5801,51.2682,51.5464,55944.0
2020-03-26 15:50:00,61.09,62.49,61.09,62.27,105842.0,51.4958,52.676,51.4958,52.4905,105842.0
2020-03-26 15:55:00,62.35,62.48,61.58,61.6,211634.0,52.5579,52.6675,51.9089,51.9257,211634.0
2020-03-27 09:30:00,59.48,59.85,58.5,58.92,117796.0,50.1387,50.4506,49.3126,49.6666,117796.0
2020-03-27 09:35:00,58.85,59.47,58.33,58.33,58300.0,49.6076,50.1302,49.1693,49.1693,58300.0
2020-03-27 09:40:00,58.4,58.92,58.01,58.6,35162.0,49.2283,49.6666,48.8995,49.3969,35162.0
2020-03-27 09:45:00,58.64,59.17,58.64,59.07,18652.0,49.4306,49.8774,49.4306,49.7931,18652.0
2020-03-27 09:50:00,59.13,60.47,59.01,59.75,29236.0,49.8436,50.9732,49.7425,50.3663,29236.0
2020-03-27 09:55:00,59.24,60.01,59.21,59.99,13780.0,49.9364,50.5854,49.9111,50.5686,13780.0
2020-03-27 10:00:00,59.81,60.06,59.5,60.06,17440.0,50.4168,50.6276,50.1555,50.6276,17440.0
2020-03-27 10:05:00,59.99,60.26,59.66,60.1,13090.0,50.5686,50.7962,50.2904,50.6613,13090.0
2020-03-27 10:10:00,60.28,60.29,59.74,59.98,9532.0,50.813,50.8215,50.3578,50.5602,9532.0
2020-03-27 10:15:00,59.85,59.85,59.16,59.45,16134.0,50.4506,50.4506,49.8689,50.1134,16134.0
2020-03-27 10:20:00,59.56,60.02,59.38,59.59,12318.0,50.2061,50.5939,50.0544,50.2314,12318.0
2020-03-27 10:25:00,59.65,60.24,59.65,59.95,18720.0,50.282,50.7793,50.282,50.5349,18720.0
2020-03-27 10:30:00,60.09,60.09,59.46,59.71,18506.0,50.6529,50.6529,50.1218,50.3326,18506.0
2020-03-27 10:35:00,59.73,59.96,59.68,59.91,7394.0,50.3494,50.5433,50.3073,50.5011,7394.0
2020-03-27 10:40:00,59.84,60.33,59.77,60.2,30848.0,50.4421,50.8552,50.3831,50.7456,30848.0
2020-03-27 10:45:00,60.02,60.52,59.91,60.52,12444.0,50.5939,51.0153,50.5011,51.0153,12444.0
2020-03-27 10:50:00,60.5,60.51,59.99,60.21,46894.0,50.9985,51.0069,50.5686,50.754,46894.0
2020-03-27 10:55:00,60.42,60.56,60.31,60.5,10252.0,50.931,51.0491,50.8383,50.9985,10252.0
2020-03-27 11:00:00,60.39,60.51,60.1,60.2,39164.0,50.9058,51.0069,50.6613,50.7456,39164.0
2020-03-27 11:05:00,60.16,61.07,60.15,61.07,13712.0,50.7119,51.479,50.7035,51.479,13712.0
2020-03-27 11:10:00,61.07,61.07,60.49,60.49,13140.0,51.479,51.479,50.9901,50.9901,13140.0
2020-03-27 11:15:00,60.51,60.62,60.37,60.43,35412.0,51.0069,51.0996,50.8889,50.9395,35412.0
2020-03-27 11:20:00,60.39,60.42,59.88,60.15,13154.0,50.9058,50.931,50.4759,50.7035,13154.0
2020-03-27 11:25:00,60.09,60.27,59.82,59.94,17056.0,50.6529,50.8046,50.4253,50.5264,17056.0
2020-03-27 11:30:00,60.01,60.02,59.65,59.7,47518.0,50.5854,50.5939,50.282,50.3241,47518.0
2020-03-27 11:35:00,59.72,59.94,59.62,59.81,35330.0,50.341,50.5264,50.2567,50.4168,35330.0
2020-03-27 11:40:00,59.82,59.89,59.58,59.69,23742.0,50.4253,50.4843,50.223,50.3157,23742.0
2020-03-27 11:45:00,59.69,59.81,59.4,59.62,22650.0,50.3157,50.4168,50.0712,50.2567,22650.0
2020-03-27 11:50:00,59.63,59.81,59.5,59.81,11936.0,50.2651,50.4168,50.1555,50.4168,11936.0
2020-03-27 11:55:00,59.82,59.87,59.43,59.57,22106.0,50.4253,50.4674,50.0965,50.2145,22106.0
2020-03-27 12:00:00,59.49,59.68,59.38,59.43,21430.0,50.1471,50.3073,50.0544,50.0965,21430.0
2020-03-27 12:05:00,59.45,59.71,59.36,59.46,18914.0,50.1134,50.3326,50.0375,50.1218,18914.0
2020-03-27 12:10:00,59.5,59.87,59.5,59.87,17098.0,50.1555,50.4674,50.1555,50.4674,17098.0
2020-03-27 12:15:00,59.84,60.31,59.74,60.31,5846.0,50.4421,50.8383,50.3578,50.8383,5846.0
2020-03-27 12:20:00,60.23,60.35,60.11,60.35,4650.0,50.7709,50.872,50.6697,50.872,4650.0
2020-03-27 12:25:00,60.2,60.4,60.12,60.34,50120.0,50.7456,50.9142,50.6782,50.8636,50120.0
2020-03-27 12:30:00,60.38,60.84,60.38,60.62,18166.0,50.8973,51.2851,50.8973,51.0996,18166.0
2020-03-27 12:35:00,60.7,60.71,60.48,60.51,8066.0,51.1671,51.1755,50.9816,51.0069,8066.0
2020-03-27 12:40:00,60.51,60.55,60.39,60.45,6258.0,51.0069,51.0406,50.9058,50.9563,6258.0
2020-03-27 12:45:00,60.46,60.51,60.1,60.12,14704.0,50.9648,51.0069,50.6613,50.6782,14704.0
2020-03-27 12:50:00,60.24,60.45,60.07,60.45,8096.0,50.7793,50.9563,50.636,50.9563,8096.0
2020-03-27 12:55:00,60.5,60.73,60.35,60.43,32228.0,50.9985,51.1924,50.872,50.9395,32228.0
2020-03-27 13:00:00,60.51,60.64,60.37,60.37,60656.0,51.0069,51.1165,50.8889,50.8889,60656.0
2020-03-27 13:05:00,60.38,60.38,60.0,60.14,8514.0,50.8973,50.8973,50.577,50.695,8514.0
2020-03-27 13:10:00,60.22,60.27,60.02,60.15,8292.0,50.7625,50.8046,50.5939,50.7035,8292.0
2020-03-27 13:15:00,60.14,60.22,59.97,60.07,10148.0,50.695,50.7625,50.5517,50.636,10148.0
2020-03-27 13:20:00,60.11,60.32,60.1,60.26,8396.0,50.6697,50.8468,50.6613,50.7962,8396.0
2020-03-27 13:25:00,60.34,60.56,60.1,60.25,17884.0,50.8636,51.0491,50.6613,50.7877,17884.0
2020-03-27 13:30:00,60.24,60.82,60.24,60.77,17048.0,50.7793,51.2682,50.7793,51.2261,17048.0
2020-03-27 13:35:00,60.82,61.09,60.62,61.09,15712.0,51.2682,51.4958,51.0996,51.4958,15712.0
2020-03-27 13:40:00,61.04,61.24,60.89,60.95,13778.0,51.4537,51.6223,51.3272,51.3778,13778.0
2020-03-27 13:45:00,60.94,61.16,60.8,61.13,14662.0,51.3694,51.5548,51.2514,51.5295,14662.0
2020-03-27 13:50:00,61.06,61.08,60.87,60.95,12896.0,51.4705,51.4874,51.3104,51.3778,12896.0
2020-03-27 13:55:00,60.98,61.12,60.65,60.65,12190.0,51.4031,51.5211,51.1249,51.1249,12190.0
2020-03-27 14:00:00,60.71,60.89,60.52,60.63,18104.0,51.1755,51.3272,51.0153,51.1081,18104.0
2020-03-27 14:05:00,60.67,60.88,60.56,60.67,13058.0,51.1418,51.3188,51.0491,51.1418,13058.0
2020-03-27 14:10:00,60.73,61.06,60.73,60.98,15862.0,51.1924,51.4705,51.1924,51.4031,15862.0
2020-03-27 14:15:00,61.08,61.09,60.87,60.88,43138.0,51.4874,51.4958,51.3104,51.3188,43138.0
2020-03-27 14:20:00,60.98,61.17,60.87,60.96,14096.0,51.4031,51.5633,51.3104,51.3862,14096.0
2020-03-27 14:25:00,61.01,61.19,60.88,61.16,14764.0,51.4284,51.5801,51.3188,51.5548,14764.0
2020-03-27 14:30:00,61.1,61.26,60.95,61.18,13184.0,51.5043,51.6391,51.3778,51.5717,13184.0
2020-03-27 14:35:00,61.23,61.23,60.86,60.94,16316.0,51.6138,51.6138,51.3019,51.3694,16316.0
2020-03-27 14:40:00,60.85,61.2,60.82,60.87,16840.0,51.2935,51.5886,51.2682,51.3104,16840.0
2020-03-27 14:45:00,60.92,61.43,60.85,61.4,27548.0,51.3525,51.7824,51.2935,51.7571,27548.0
2020-03-27 14:50:00,61.41,61.77,61.27,61.49,21142.0,51.7656,52.069,51.6476,51.833,21142.0
2020-03-27 14:55:00,61.47,61.9,61.4,61.9,14230.0,51.8161,52.1786,51.7571,52.1786,14230.0
2020-03-27 15:00:00,61.85,61.98,61.46,61.92,22588.0,52.1365,52.2461,51.8077,52.1955,22588.0
2020-03-27 15:05:00,61.92,61.99,61.7,61.99,25712.0,52.1955,52.2545,52.01,52.2545,25712.0
2020-03-27 15:10:00,61.96,62.2,61.85,61.88,30666.0,52.2292,52.4315,52.1365,52.1618,30666.0
2020-03-27 15:15:00,61.88,62.37,61.88,62.37,24366.0,52.1618,52.5748,52.1618,52.5748,24366.0
2020-03-27 15:20:00,62.4,62.42,61.88,62.26,17702.0,52.6001,52.6169,52.1618,52.4821,17702.0
2020-03-27 15:25:00,62.28,62.65,62.2,62.21,29264.0,52.4989,52.8108,52.4315,52.4399,29264.0
2020-03-27 15:30:00,62.24,62.46,61.88,62.18,40476.0,52.4652,52.6507,52.1618,52.4146,40476.0
2020-03-27 15:35:00,62.15,62.15,61.69,61.77,50730.0,52.3894,52.3894,52.0016,52.069,50730.0
2020-03-27 15:40:00,61.61,61.67,60.99,61.27,33406.0,51.9342,51.9847,51.4115,51.6476,33406.0
2020-03-27 15:45:00,61.27,61.6,60.7,60.7,71628.0,51.6476,51.9257,51.1671,51.1671,71628.0
2020-03-27 15:50:00,60.62,60.69,59.93,60.31,105230.0,51.0996,51.1586,50.518,50.8383,105230.0
2020-03-27 15:55:00,60.31,60.97,60.18,60.6,254768.0,50.8383,51.3947,50.7287,51.0828,254768.0
2020-03-30 09:30:00,61.32,62.22,61.25,61.25,55602.0,51.6897,52.4484,51.6307,51.6307,55602.0
2020-03-30 09:35:00,61.19,61.4,60.21,60.74,17142.0,51.5801,51.7571,50.754,51.2008,17142.0
2020-03-30 09:40:00,60.44,60.5,59.78,59.97,7628.0,50.9479,50.9985,50.3916,50.5517,7628.0
2020-03-30 09:45:00,60.12,60.14,59.48,59.99,123538.0,50.6782,50.695,50.1387,50.5686,123538.0
2020-03-30 09:50:00,60.01,60.84,59.9,60.35,29764.0,50.5854,51.2851,50.4927,50.872,29764.0
2020-03-30 09:55:00,60.45,60.67,60.1,60.66,43684.0,50.9563,51.1418,50.6613,51.1334,43684.0
2020-03-30 10:00:00,60.52,61.0,60.52,60.9,15200.0,51.0153,51.42,51.0153,51.3357,15200.0
2020-03-30 10:05:00,60.84,61.01,60.83,60.91,21104.0,51.2851,51.4284,51.2767,51.3441,21104.0
2020-03-30 10:10:00,60.91,60.97,60.36,60.95,45910.0,51.3441,51.3947,50.8805,51.3778,45910.0
2020-03-30 10:15:00,60.91,60.99,60.63,60.92,31086.0,51.3441,51.4115,51.1081,51.3525,31086.0
2020-03-30 10:20:00,60.96,60.97,60.44,60.44,28792.0,51.3862,51.3947,50.9479,50.9479,28792.0
2020-03-30 10:25:00,60.43,60.43,59.97,60.05,183174.0,50.9395,50.9395,50.5517,50.6192,183174.0
2020-03-30 10:30:00,60.11,60.46,59.98,60.46,15202.0,50.6697,50.9648,50.5602,50.9648,15202.0
2020-03-30 10:35:00,60.6,60.88,60.56,60.7,11790.0,51.0828,51.3188,51.0491,51.1671,11790.0
2020-03-30 10:40:00,60.76,60.93,60.67,60.68,47066.0,51.2177,51.361,51.1418,51.1502,47066.0
2020-03-30 10:45:00,60.68,60.78,60.26,60.34,111182.0,51.1502,51.2345,50.7962,50.8636,111182.0
2020-03-30 10:50:00,60.32,60.32,59.99,60.13,22018.0,50.8468,50.8468,50.5686,50.6866,22018.0
2020-03-30 10:55:00,60.09,60.14,59.67,59.8,58772.0,50.6529,50.695,50.2988,50.4084,58772.0
2020-03-30 11:00:00,59.85,60.17,59.85,60.09,14584.0,50.4506,50.7203,50.4506,50.6529,14584.0
2020-03-30 11:05:00,60.02,60.1,59.76,59.8,20918.0,50.5939,50.6613,50.3747,50.4084,20918.0
2020-03-30 11:10:00,59.82,59.96,59.79,59.93,37656.0,50.4253,50.5433,50.4,50.518,37656.0
2020-03-30 11:15:00,59.91,60.2,59.88,60.2,27658.0,50.5011,50.7456,50.4759,50.7456,27658.0
2020-03-30 11:20:00,60.2,60.49,60.17,60.42,20662.0,50.7456,50.9901,50.7203,50.931,20662.0
2020-03-30 11:25:00,60.4,60.47,60.21,60.38,19160.0,50.9142,50.9732,50.754,50.8973,19160.0
2020-03-30 11:30:00,60.39,60.56,60.31,60.56,21692.0,50.9058,51.0491,50.8383,51.0491,21692.0
2020-03-30 11:35:00,60.57,60.57,60.27,60.4,20058.0,51.0575,51.0575,50.8046,50.9142,20058.0
2020-03-30 11:40:00,60.41,60.53,60.32,60.51,27140.0,50.9226,51.0238,50.8468,51.0069,27140.0
2020-03-30 11:45:00,60.48,60.53,60.34,60.42,31314.0,50.9816,51.0238,50.8636,50.931,31314.0
2020-03-30 11:50:00,60.4,60.54,60.33,60.49,25798.0,50.9142,51.0322,50.8552,50.9901,25798.0
2020-03-30 11:55:00,60.47,60.55,60.34,60.4,25038.0,50.9732,51.0406,50.8636,50.9142,25038.0
2020-03-30 12:00:00,60.38,60.38,60.08,60.1,14686.0,50.8973,50.8973,50.6444,50.6613,14686.0
2020-03-30 12:05:00,60.08,60.23,60.0,60.17,16550.0,50.6444,50.7709,50.577,50.7203,16550.0
2020-03-30 12:10:00,60.17,60.35,60.12,60.19,15916.0,50.7203,50.872,50.6782,50.7372,15916.0
2020-03-30 12:15:00,60.19,60.36,59.99,60.35,20498.0,50.7372,50.8805,50.5686,50.872,20498.0
2020-03-30 12:20:00,60.32,60.32,59.98,60.03,62322.0,50.8468,50.8468,50.5602,50.6023,62322.0
2020-03-30 12:25:00,60.04,60.15,59.96,59.99,9978.0,50.6107,50.7035,50.5433,50.5686,9978.0
2020-03-30 12:30:00,59.99,59.99,59.72,59.83,16168.0,50.5686,50.5686,50.341,50.4337,16168.0
2020-03-30 12:35:00,59.79,60.05,59.72,60.05,13802.0,50.4,50.6192,50.341,50.6192,13802.0
2020-03-30 12:40:00,60.07,60.08,59.92,59.96,16600.0,50.636,50.6444,50.5096,50.5433,16600.0
2020-03-30 12:45:00,60.07,60.12,59.94,60.12,9474.0,50.636,50.6782,50.5264,50.6782,9474.0
2020-03-30 12:50:00,60.16,60.3,60.13,60.27,14458.0,50.7119,50.8299,50.6866,50.8046,14458.0
2020-03-30 12:55:00,60.24,60.34,60.19,60.32,11840.0,50.7793,50.8636,50.7372,50.8468,11840.0
2020-03-30 13:00:00,60.29,60.3,60.11,60.22,35830.0,50.8215,50.8299,50.6697,50.7625,35830.0
2020-03-30 13:05:00,60.2,60.23,60.06,60.13,18042.0,50.7456,50.7709,50.6276,50.6866,18042.0
2020-03-30 13:10:00,60.12,60.19,60.1,60.16,13248.0,50.6782,50.7372,50.6613,50.7119,13248.0
2020-03-30 13:15:00,60.19,60.31,60.04,60.04,10250.0,50.7372,50.8383,50.6107,50.6107,10250.0
2020-03-30 13:20:00,59.97,60.01,59.8,59.97,28502.0,50.5517,50.5854,50.4084,50.5517,28502.0
2020-03-30 13:25:00,59.97,60.1,59.92,59.92,24352.0,50.5517,50.6613,50.5096,50.5096,24352.0
2020-03-30 13:30:00,59.93,59.99,59.79,59.88,26860.0,50.518,50.5686,50.4,50.4759,26860.0
2020-03-30 13:35:00,59.99,59.99,59.84,59.92,24212.0,50.5686,50.5686,50.4421,50.5096,24212.0
2020-03-30 13:40:00,59.95,60.03,59.76,59.98,14760.0,50.5349,50.6023,50.3747,50.5602,14760.0
2020-03-30 13:45:00,59.96,60.23,59.96,60.23,12180.0,50.5433,50.7709,50.5433,50.7709,12180.0
2020-03-30 13:50:00,60.17,60.25,60.13,60.2,7492.0,50.7203,50.7877,50.6866,50.7456,7492.0
2020-03-30 13:55:00,60.2,60.23,59.88,59.94,21768.0,50.7456,50.7709,50.4759,50.5264,21768.0
2020-03-30 14:00:00,59.88,59.98,59.74,59.91,27668.0,50.4759,50.5602,50.3578,50.5011,27668.0
2020-03-30 14:05:00,59.9,59.93,59.76,59.81,11922.0,50.4927,50.518,50.3747,50.4168,11922.0
2020-03-30 14:10:00,59.79,59.79,59.47,59.54,15574.0,50.4,50.4,50.1302,50.1893,15574.0
2020-03-30 14:15:00,59.51,59.51,59.19,59.19,18328.0,50.164,50.164,49.8942,49.8942,18328.0
2020-03-30 14:20:00,59.14,59.41,59.13,59.38,26826.0,49.8521,50.0797,49.8436,50.0544,26826.0
2020-03-30 14:25:00,59.4,59.55,59.31,59.55,22282.0,50.0712,50.1977,49.9954,50.1977,22282.0
2020-03-30 14:30:00,59.49,59.64,59.42,59.64,23432.0,50.1471,50.2735,50.0881,50.2735,23432.0
2020-03-30 14:35:00,59.65,59.69,59.51,59.51,18800.0,50.282,50.3157,50.164,50.164,18800.0
2020-03-30 14:40:00,59.52,59.54,59.35,59.54,18128.0,50.1724,50.1893,50.0291,50.1893,18128.0
2020-03-30 14:45:00,59.57,59.62,59.34,59.51,14466.0,50.2145,50.2567,50.0207,50.164,14466.0
2020-03-30 14:50:00,59.49,59.89,59.43,59.87,17988.0,50.1471,50.4843,50.0965,50.4674,17988.0
2020-03-30 14:55:00,59.85,59.85,59.64,59.77,29492.0,50.4506,50.4506,50.2735,50.3831,29492.0
2020-03-30 15:00:00,59.77,59.96,59.73,59.9,18098.0,50.3831,50.5433,50.3494,50.4927,18098.0
2020-03-30 15:05:00,59.89,59.93,59.74,59.84,30056.0,50.4843,50.518,50.3578,50.4421,30056.0
2020-03-30 15:10:00,59.87,60.12,59.81,60.04,38638.0,50.4674,50.6782,50.4168,50.6107,38638.0
2020-03-30 15:15:00,60.03,60.03,59.83,59.98,47550.0,50.6023,50.6023,50.4337,50.5602,47550.0
2020-03-30 15:20:00,60.0,60.12,59.89,59.89,18874.0,50.577,50.6782,50.4843,50.4843,18874.0
2020-03-30 15:25:00,59.92,59.94,59.51,59.78,51686.0,50.5096,50.5264,50.164,50.3916,51686.0
2020-03-30 15:30:00,59.82,60.1,59.77,59.83,21162.0,50.4253,50.6613,50.3831,50.4337,21162.0
2020-03-30 15:35:00,59.83,60.32,59.72,60.27,33224.0,50.4337,50.8468,50.341,50.8046,33224.0
2020-03-30 15:40:00,60.3,60.75,60.3,60.71,61756.0,50.8299,51.2092,50.8299,51.1755,61756.0
2020-03-30 15:45:00,60.71,60.87,60.15,60.26,53680.0,51.1755,51.3104,50.7035,50.7962,53680.0
2020-03-30 15:50:00,60.38,60.59,59.88,60.22,137242.0,50.8973,51.0744,50.4759,50.7625,137242.0
2020-03-30 15:55:00,60.22,60.26,59.85,59.99,255742.0,50.7625,50.7962,50.4506,50.5686,255742.0
2020-03-31 09:30:00,59.18,59.71,58.37,58.41,62676.0,49.8858,50.3326,49.203,49.2367,62676.0
2020-03-31 09:35:00,58.58,58.77,57.57,57.94,45634.0,49.38,49.5402,48.5286,48.8405,45634.0
2020-03-31 09:40:00,58.33,58.58,57.88,58.01,21556.0,49.1693,49.38,48.79,48.8995,21556.0
2020-03-31 09:45:00,57.94,58.11,57.59,57.7,313510.0,48.8405,48.9838,48.5455,48.6382,313510.0
2020-03-31 09:50:00,57.71,57.99,57.52,57.62,40720.0,48.6467,48.8827,48.4865,48.5708,40720.0
2020-03-31 09:55:00,57.6,58.0,57.52,57.8,84620.0,48.5539,48.8911,48.4865,48.7225,84620.0
2020-03-31 10:00:00,57.73,57.88,57.6,57.82,21380.0,48.6635,48.79,48.5539,48.7394,21380.0
2020-03-31 10:05:00,57.85,57.99,57.62,57.77,93352.0,48.7647,48.8827,48.5708,48.6972,93352.0
2020-03-31 10:10:00,57.79,57.99,57.73,57.78,29840.0,48.7141,48.8827,48.6635,48.7057,29840.0
2020-03-31 10:15:00,57.74,57.84,57.59,57.72,82774.0,48.6719,48.7562,48.5455,48.6551,82774.0
2020-03-31 10:20:00,57.71,57.76,57.37,57.73,55784.0,48.6467,48.6888,48.3601,48.6635,55784.0
2020-03-31 10:25:00,57.69,57.74,57.42,57.49,22496.0,48.6298,48.6719,48.4022,48.4612,22496.0
2020-03-31 10:30:00,57.51,57.79,57.38,57.79,13666.0,48.4781,48.7141,48.3685,48.7141,13666.0
2020-03-31 10:35:00,57.79,57.88,57.69,57.74,16732.0,48.7141,48.79,48.6298,48.6719,16732.0
2020-03-31 10:40:00,57.76,57.81,57.47,57.49,120686.0,48.6888,48.7309,48.4443,48.4612,120686.0
2020-03-31 10:45:00,57.45,57.45,57.06,57.15,31176.0,48.4275,48.4275,48.0987,48.1746,31176.0
2020-03-31 10:50:00,57.15,57.15,56.88,56.9,21756.0,48.1746,48.1746,47.947,47.9639,21756.0
2020-03-31 10:55:00,56.91,56.97,56.74,56.85,28450.0,47.9723,48.0229,47.829,47.9217,28450.0
2020-03-31 11:00:00,56.87,56.97,56.74,56.91,21044.0,47.9386,48.0229,47.829,47.9723,21044.0
2020-03-31 11:05:00,56.93,57.35,56.91,57.35,17192.0,47.9892,48.3432,47.9723,48.3432,17192.0
2020-03-31 11:10:00,57.32,57.54,57.25,57.54,27832.0,48.3179,48.5034,48.2589,48.5034,27832.0
2020-03-31 11:15:00,57.52,57.63,57.44,57.52,32292.0,48.4865,48.5792,48.4191,48.4865,32292.0
2020-03-31 11:20:00,57.53,57.54,57.34,57.52,45214.0,48.4949,48.5034,48.3348,48.4865,45214.0
2020-03-31 11:25:00,57.55,57.77,57.46,57.69,39700.0,48.5118,48.6972,48.4359,48.6298,39700.0
2020-03-31 11:30:00,57.7,57.91,57.67,57.82,29162.0,48.6382,48.8152,48.6129,48.7394,29162.0
2020-03-31 11:35:00,57.83,57.91,57.59,57.6,24440.0,48.7478,48.8152,48.5455,48.5539,24440.0
2020-03-31 11:40:00,57.63,57.78,57.62,57.73,23114.0,48.5792,48.7057,48.5708,48.6635,23114.0
2020-03-31 11:45:00,57.7,57.7,57.34,57.44,34764.0,48.6382,48.6382,48.3348,48.4191,34764.0
2020-03-31 11:50:00,57.46,57.56,57.43,57.47,24978.0,48.4359,48.5202,48.4106,48.4443,24978.0
2020-03-31 11:55:00,57.48,57.48,57.36,57.43,19810.0,48.4528,48.4528,48.3516,48.4106,19810.0
2020-03-31 12:00:00,57.42,57.49,57.31,57.46,27152.0,48.4022,48.4612,48.3095,48.4359,27152.0
2020-03-31 12:05:00,57.44,57.58,57.4,57.57,15480.0,48.4191,48.5371,48.3853,48.5286,15480.0
2020-03-31 12:10:00,57.52,57.67,57.38,57.41,17200.0,48.4865,48.6129,48.3685,48.3938,17200.0
2020-03-31 12:15:00,57.44,57.52,57.28,57.28,16604.0,48.4191,48.4865,48.2842,48.2842,16604.0
2020-03-31 12:20:00,57.37,57.4,57.18,57.22,15952.0,48.3601,48.3853,48.1999,48.2336,15952.0
2020-03-31 12:25:00,57.18,57.24,56.96,57.05,48692.0,48.1999,48.2505,48.0144,48.0903,48692.0
2020-03-31 12:30:00,57.09,57.09,56.47,56.47,37132.0,48.124,48.124,47.6014,47.6014,37132.0
2020-03-31 12:35:00,56.51,56.52,56.13,56.38,31532.0,47.6351,47.6435,47.3148,47.5255,31532.0
2020-03-31 12:40:00,56.38,56.73,56.38,56.66,14716.0,47.5255,47.8206,47.5255,47.7616,14716.0
2020-03-31 12:45:00,56.61,56.82,56.58,56.75,16684.0,47.7194,47.8964,47.6941,47.8374,16684.0
2020-03-31 12:50:00,56.77,56.88,56.66,56.88,13410.0,47.8543,47.947,47.7616,47.947,13410.0
2020-03-31 12:55:00,56.81,56.96,56.71,56.74,25272.0,47.888,48.0144,47.8037,47.829,25272.0
2020-03-31 13:00:00,56.74,57.02,56.7,56.9,21812.0,47.829,48.065,47.7953,47.9639,21812.0
2020-03-31 13:05:00,56.91,56.91,56.68,56.91,25412.0,47.9723,47.9723,47.7784,47.9723,25412.0
2020-03-31 13:10:00,56.93,57.28,56.88,57.28,32358.0,47.9892,48.2842,47.947,48.2842,32358.0
2020-03-31 13:15:00,57.17,57.17,56.87,57.09,17068.0,48.1915,48.1915,47.9386,48.124,17068.0
2020-03-31 13:20:00,57.09,57.1,56.68,56.76,51438.0,48.124,48.1325,47.7784,47.8459,51438.0
2020-03-31 13:25:00,56.77,56.95,56.74,56.93,20628.0,47.8543,48.006,47.829,47.9892,20628.0
2020-03-31 13:30:00,56.87,57.08,56.79,56.95,29494.0,47.9386,48.1156,47.8711,48.006,29494.0
2020-03-31 13:35:00,56.94,57.04,56.94,56.97,16340.0,47.9976,48.0819,47.9976,48.0229,16340.0
2020-03-31 13:40:00,56.99,57.06,56.9,56.92,32584.0,48.0397,48.0987,47.9639,47.9807,32584.0
2020-03-31 13:45:00,56.97,57.01,56.9,56.94,11298.0,48.0229,48.0566,47.9639,47.9976,11298.0
2020-03-31 13:50:00,56.94,56.98,56.81,56.91,25704.0,47.9976,48.0313,47.888,47.9723,25704.0
2020-03-31 13:55:00,56.89,57.04,56.85,57.0,15892.0,47.9554,48.0819,47.9217,48.0482,15892.0
2020-03-31 14:00:00,57.01,57.05,56.87,56.9,45842.0,48.0566,48.0903,47.9386,47.9639,45842.0
2020-03-31 14:05:00,56.89,57.05,56.81,56.94,44050.0,47.9554,48.0903,47.888,47.9976,44050.0
2020-03-31 14:10:00,56.96,57.02,56.7,56.82,25668.0,48.0144,48.065,47.7953,47.8964,25668.0
2020-03-31 14:15:00,56.8,56.83,56.6,56.72,34916.0,47.8796,47.9049,47.711,47.8121,34916.0
2020-03-31 14:20:00,56.7,56.7,56.48,56.54,32684.0,47.7953,47.7953,47.6098,47.6604,32684.0
2020-03-31 14:25:00,56.51,56.6,56.48,56.52,30346.0,47.6351,47.711,47.6098,47.6435,30346.0
2020-03-31 14:30:00,56.54,56.63,56.48,56.56,219916.0,47.6604,47.7363,47.6098,47.6773,219916.0
2020-03-31 14:35:00,56.54,56.87,56.54,56.84,50098.0,47.6604,47.9386,47.6604,47.9133,50098.0
2020-03-31 14:40:00,56.82,56.91,56.77,56.88,23430.0,47.8964,47.9723,47.8543,47.947,23430.0
2020-03-31 14:45:00,56.85,56.96,56.51,56.84,36826.0,47.9217,48.0144,47.6351,47.9133,36826.0
2020-03-31 14:50:00,56.9,57.16,56.84,57.04,26872.0,47.9639,48.183,47.9133,48.0819,26872.0
2020-03-31 14:55:00,57.02,57.24,57.02,57.18,36228.0,48.065,48.2505,48.065,48.1999,36228.0
2020-03-31 15:00:00,57.15,57.18,56.72,56.82,34776.0,48.1746,48.1999,47.8121,47.8964,34776.0
2020-03-31 15:05:00,56.83,56.88,56.62,56.71,16084.0,47.9049,47.947,47.7278,47.8037,16084.0
2020-03-31 15:10:00,56.72,56.73,56.47,56.52,71808.0,47.8121,47.8206,47.6014,47.6435,71808.0
2020-03-31 15:15:00,56.49,56.64,56.44,56.63,104390.0,47.6183,47.7447,47.5761,47.7363,104390.0
2020-03-31 15:20:00,56.6,56.6,56.2,56.21,32880.0,47.711,47.711,47.3738,47.3822,32880.0
2020-03-31 15:25:00,56.21,56.58,56.21,56.43,44224.0,47.3822,47.6941,47.3822,47.5677,44224.0
2020-03-31 15:30:00,56.48,56.76,56.48,56.65,49678.0,47.6098,47.8459,47.6098,47.7531,49678.0
2020-03-31 15:35:00,56.66,56.97,56.46,56.9,92022.0,47.7616,48.0229,47.593,47.9639,92022.0
2020-03-31 15:40:00,56.92,57.24,56.91,57.08,61732.0,47.9807,48.2505,47.9723,48.1156,61732.0
2020-03-31 15:45:00,57.12,57.12,56.51,56.66,66078.0,48.1493,48.1493,47.6351,47.7616,66078.0
2020-03-31 15:50:00,56.67,56.84,56.34,56.53,142580.0,47.77,47.9133,47.4918,47.652,142580.0
2020-03-31 15:55:00,56.52,56.6,56.07,56.4,333132.0,47.6435,47.711,47.2642,47.5424,333132.0
2020-04-01 09:30:00,54.18,54.74,53.51,53.8,85884.0,45.671,46.1431,45.1063,45.3507,85884.0
2020-04-01 09:35:00,53.69,54.68,53.59,53.62,24192.0,45.258,46.0925,45.1737,45.199,24192.0
2020-04-01 09:40:00,53.6,54.19,53.55,54.19,17104.0,45.1821,45.6795,45.14,45.6795,17104.0
2020-04-01 09:45:00,54.06,54.44,53.96,54.43,20602.0,45.5699,45.8902,45.4856,45.8818,20602.0
2020-04-01 09:50:00,54.53,54.68,54.36,54.5,12614.0,45.9661,46.0925,45.8228,45.9408,12614.0
2020-04-01 09:55:00,54.51,54.51,54.23,54.37,21820.0,45.9492,45.9492,45.7132,45.8312,21820.0
2020-04-01 10:00:00,54.38,54.49,54.09,54.21,38858.0,45.8396,45.9324,45.5952,45.6963,38858.0
2020-04-01 10:05:00,54.12,54.27,54.04,54.15,40964.0,45.6205,45.7469,45.553,45.6458,40964.0
2020-04-01 10:10:00,54.13,54.13,53.8,53.91,20540.0,45.6289,45.6289,45.3507,45.4434,20540.0
2020-04-01 10:15:00,53.94,54.0,53.45,53.46,20024.0,45.4687,45.5193,45.0557,45.0641,20024.0
2020-04-01 10:20:00,53.4,53.75,53.38,53.75,19242.0,45.0135,45.3086,44.9967,45.3086,19242.0
2020-04-01 10:25:00,53.73,53.73,53.4,53.44,21204.0,45.2917,45.2917,45.0135,45.0473,21204.0
2020-04-01 10:30:00,53.44,53.64,53.26,53.63,16296.0,45.0473,45.2158,44.8955,45.2074,16296.0
2020-04-01 10:35:00,53.66,53.68,53.29,53.52,9232.0,45.2327,45.2496,44.9208,45.1147,9232.0
2020-04-01 10:40:00,53.42,53.5,53.24,53.44,16818.0,45.0304,45.0978,44.8787,45.0473,16818.0
2020-04-01 10:45:00,53.53,53.74,53.42,53.42,11576.0,45.1231,45.3001,45.0304,45.0304,11576.0
2020-04-01 10:50:00,53.46,53.46,53.16,53.16,18212.0,45.0641,45.0641,44.8112,44.8112,18212.0
2020-04-01 10:55:00,53.12,53.15,52.95,53.13,15838.0,44.7775,44.8028,44.6342,44.7859,15838.0
2020-04-01 11:00:00,53.14,53.22,52.95,53.22,13232.0,44.7944,44.8618,44.6342,44.8618,13232.0
2020-04-01 11:05:00,53.2,53.33,53.17,53.31,9972.0,44.8449,44.9545,44.8197,44.9377,9972.0
2020-04-01 11:10:00,53.31,53.33,52.99,53.1,11056.0,44.9377,44.9545,44.6679,44.7607,11056.0
2020-04-01 11:15:00,53.1,53.21,52.91,53.21,24788.0,44.7607,44.8534,44.6005,44.8534,24788.0
2020-04-01 11:20:00,53.17,53.19,53.02,53.12,35956.0,44.8197,44.8365,44.6932,44.7775,35956.0
2020-04-01 11:25:00,53.09,53.12,52.81,52.92,22882.0,44.7522,44.7775,44.5162,44.6089,22882.0
2020-04-01 11:30:00,52.84,53.02,52.76,52.88,15158.0,44.5415,44.6932,44.4741,44.5752,15158.0
2020-04-01 11:35:00,52.9,52.99,52.67,52.67,30328.0,44.5921,44.6679,44.3982,44.3982,30328.0
2020-04-01 11:40:00,52.7,52.71,52.38,52.48,24262.0,44.4235,44.4319,44.1537,44.238,24262.0
2020-04-01 11:45:00,52.52,52.63,52.38,52.63,48480.0,44.2717,44.3645,44.1537,44.3645,48480.0
2020-04-01 11:50:00,52.57,52.92,52.54,52.77,25804.0,44.3139,44.6089,44.2886,44.4825,25804.0
2020-04-01 11:55:00,52.79,53.01,52.79,52.88,26454.0,44.4993,44.6848,44.4993,44.5752,26454.0
2020-04-01 12:00:00,52.84,52.88,52.54,52.63,13000.0,44.5415,44.5752,44.2886,44.3645,13000.0
2020-04-01 12:05:00,52.7,52.74,52.45,52.48,16692.0,44.4235,44.4572,44.2127,44.238,16692.0
2020-04-01 12:10:00,52.51,52.74,52.48,52.74,14902.0,44.2633,44.4572,44.238,44.4572,14902.0
2020-04-01 12:15:00,52.83,52.88,52.55,52.56,12384.0,44.5331,44.5752,44.297,44.3055,12384.0
2020-04-01 12:20:00,52.51,52.59,52.4,52.47,9112.0,44.2633,44.3307,44.1706,44.2296,9112.0
2020-04-01 12:25:00,52.45,52.47,52.23,52.25,11052.0,44.2127,44.2296,44.0273,44.0441,11052.0
2020-04-01 12:30:00,52.27,52.38,52.2,52.26,18562.0,44.061,44.1537,44.002,44.0526,18562.0
2020-04-01 12:35:00,52.23,52.23,52.0,52.02,15100.0,44.0273,44.0273,43.8334,43.8503,15100.0
2020-04-01 12:40:00,51.98,52.02,51.88,51.91,15110.0,43.8166,43.8503,43.7323,43.7575,15110.0
2020-04-01 12:45:00,51.94,52.01,51.74,51.77,15468.0,43.7828,43.8418,43.6142,43.6395,15468.0
2020-04-01 12:50:00,51.79,51.85,51.51,51.65,35414.0,43.6564,43.707,43.4204,43.5384,35414.0
2020-04-01 12:55:00,51.6,51.84,51.54,51.68,10498.0,43.4962,43.6985,43.4457,43.5637,10498.0
2020-04-01 13:00:00,51.63,51.76,51.52,51.54,14152.0,43.5215,43.6311,43.4288,43.4457,14152.0
2020-04-01 13:05:00,51.48,51.52,51.33,51.45,14768.0,43.3951,43.4288,43.2686,43.3698,14768.0
2020-04-01 13:10:00,51.37,51.41,51.13,51.24,17686.0,43.3024,43.3361,43.1,43.1928,17686.0
2020-04-01 13:15:00,51.19,51.27,51.1,51.27,12424.0,43.1506,43.2181,43.0748,43.2181,12424.0
2020-04-01 13:20:00,51.24,51.5,51.2,51.45,13430.0,43.1928,43.4119,43.159,43.3698,13430.0
2020-04-01 13:25:00,51.51,51.53,51.33,51.52,27002.0,43.4204,43.4372,43.2686,43.4288,27002.0
2020-04-01 13:30:00,51.48,51.48,51.33,51.38,16840.0,43.3951,43.3951,43.2686,43.3108,16840.0
2020-04-01 13:35:00,51.4,51.52,51.35,51.5,22010.0,43.3276,43.4288,43.2855,43.4119,22010.0
2020-04-01 13:40:00,51.53,51.61,51.46,51.52,21244.0,43.4372,43.5047,43.3782,43.4288,21244.0
2020-04-01 13:45:00,51.52,51.79,51.38,51.78,33070.0,43.4288,43.6564,43.3108,43.648,33070.0
2020-04-01 13:50:00,51.76,51.87,51.66,51.83,32104.0,43.6311,43.7238,43.5468,43.6901,32104.0
2020-04-01 13:55:00,51.86,52.17,51.8,52.15,40394.0,43.7154,43.9767,43.6648,43.9599,40394.0
2020-04-01 14:00:00,52.12,52.25,52.04,52.24,48856.0,43.9346,44.0441,43.8671,44.0357,48856.0
2020-04-01 14:05:00,52.23,52.35,52.11,52.13,25054.0,44.0273,44.1284,43.9261,43.943,25054.0
2020-04-01 14:10:00,52.18,52.18,51.96,52.01,27704.0,43.9851,43.9851,43.7997,43.8418,27704.0
2020-04-01 14:15:00,52.0,52.16,51.96,52.02,30878.0,43.8334,43.9683,43.7997,43.8503,30878.0
2020-04-01 14:20:00,52.06,52.16,51.88,51.94,17088.0,43.884,43.9683,43.7323,43.7828,17088.0
2020-04-01 14:25:00,51.94,52.12,51.94,51.99,24436.0,43.7828,43.9346,43.7828,43.825,24436.0
2020-04-01 14:30:00,52.0,52.02,51.71,51.83,28364.0,43.8334,43.8503,43.589,43.6901,28364.0
2020-04-01 14:35:00,51.84,52.04,51.76,51.96,13732.0,43.6985,43.8671,43.6311,43.7997,13732.0
2020-04-01 14:40:00,51.91,51.93,51.74,51.81,13248.0,43.7575,43.7744,43.6142,43.6732,13248.0
2020-04-01 14:45:00,51.82,51.88,51.73,51.76,16212.0,43.6817,43.7323,43.6058,43.6311,16212.0
2020-04-01 14:50:00,51.76,51.76,51.55,51.63,17462.0,43.6311,43.6311,43.4541,43.5215,17462.0
2020-04-01 14:55:00,51.61,51.67,51.39,51.49,19746.0,43.5047,43.5552,43.3192,43.4035,19746.0
2020-04-01 15:00:00,51.51,51.67,51.39,51.43,21320.0,43.4204,43.5552,43.3192,43.3529,21320.0
2020-04-01 15:05:00,51.47,51.61,51.38,51.4,21528.0,43.3866,43.5047,43.3108,43.3276,21528.0
2020-04-01 15:10:00,51.42,51.49,51.35,51.4,22838.0,43.3445,43.4035,43.2855,43.3276,22838.0
2020-04-01 15:15:00,51.38,51.44,51.26,51.33,20492.0,43.3108,43.3614,43.2096,43.2686,20492.0
2020-04-01 15:20:00,51.29,51.32,51.1,51.11,29134.0,43.2349,43.2602,43.0748,43.0832,29134.0
2020-04-01 15:25:00,51.13,51.26,51.06,51.18,44090.0,43.1,43.2096,43.041,43.1422,44090.0
2020-04-01 15:30:00,51.19,51.33,51.01,51.07,45766.0,43.1506,43.2686,42.9989,43.0495,45766.0
2020-04-01 15:35:00,51.04,51.08,50.89,50.91,44276.0,43.0242,43.0579,42.8977,42.9146,44276.0
2020-04-01 15:40:00,50.9,50.96,50.83,50.94,52884.0,42.9062,42.9567,42.8472,42.9399,52884.0
2020-04-01 15:45:00,50.96,51.39,50.95,51.27,88774.0,42.9567,43.3192,42.9483,43.2181,88774.0
2020-04-01 15:50:00,51.41,52.13,51.29,51.6,134478.0,43.3361,43.943,43.2349,43.4962,134478.0
2020-04-01 15:55:00,51.65,52.03,51.6,51.86,249164.0,43.5384,43.8587,43.4962,43.7154,249164.0
2020-04-02 09:30:00,51.09,52.76,51.05,52.76,43090.0,43.0663,44.4741,43.0326,44.4741,43090.0
2020-04-02 09:35:00,52.52,52.64,51.96,52.46,10824.0,44.2717,44.3729,43.7997,44.2212,10824.0
2020-04-02 09:40:00,52.52,53.56,52.37,52.7,93704.0,44.2717,45.1484,44.1453,44.4235,93704.0
2020-04-02 09:45:00,52.63,52.63,51.99,52.27,7578.0,44.3645,44.3645,43.825,44.061,7578.0
2020-04-02 09:50:00,52.27,52.38,52.17,52.35,10868.0,44.061,44.1537,43.9767,44.1284,10868.0
2020-04-02 09:55:00,52.39,53.06,52.38,52.81,17836.0,44.1622,44.7269,44.1537,44.5162,17836.0
2020-04-02 10:00:00,52.81,53.13,52.74,52.9,9780.0,44.5162,44.7859,44.4572,44.5921,9780.0
2020-04-02 10:05:00,52.9,52.9,52.56,52.74,9706.0,44.5921,44.5921,44.3055,44.4572,9706.0
2020-04-02 10:10:00,52.63,53.15,52.52,52.67,13642.0,44.3645,44.8028,44.2717,44.3982,13642.0
2020-04-02 10:15:00,52.71,52.81,52.51,52.81,10770.0,44.4319,44.5162,44.2633,44.5162,10770.0
2020-04-02 10:20:00,52.77,52.85,52.45,52.74,21958.0,44.4825,44.5499,44.2127,44.4572,21958.0
2020-04-02 10:25:00,52.73,52.84,52.49,52.67,8166.0,44.4488,44.5415,44.2465,44.3982,8166.0
2020-04-02 10:30:00,52.71,53.2,52.69,53.05,21284.0,44.4319,44.8449,44.415,44.7185,21284.0
2020-04-02 10:35:00,53.21,53.82,53.21,53.47,21400.0,44.8534,45.3676,44.8534,45.0725,21400.0
2020-04-02 10:40:00,53.37,53.38,52.73,52.77,31876.0,44.9883,44.9967,44.4488,44.4825,31876.0
2020-04-02 10:45:00,52.73,53.18,52.65,52.65,16586.0,44.4488,44.8281,44.3813,44.3813,16586.0
2020-04-02 10:50:00,52.67,52.8,52.46,52.55,17914.0,44.3982,44.5078,44.2212,44.297,17914.0
2020-04-02 10:55:00,52.65,53.06,52.6,53.01,12806.0,44.3813,44.7269,44.3392,44.6848,12806.0
2020-04-02 11:00:00,53.01,53.08,52.68,52.72,20506.0,44.6848,44.7438,44.4066,44.4403,20506.0
2020-04-02 11:05:00,52.82,52.82,52.21,52.21,18544.0,44.5246,44.5246,44.0104,44.0104,18544.0
2020-04-02 11:10:00,52.29,52.34,52.11,52.26,12668.0,44.0779,44.12,43.9261,44.0526,12668.0
2020-04-02 11:15:00,52.23,52.69,52.17,52.24,22052.0,44.0273,44.415,43.9767,44.0357,22052.0
2020-04-02 11:20:00,52.23,52.39,52.12,52.22,23058.0,44.0273,44.1622,43.9346,44.0189,23058.0
2020-04-02 11:25:00,52.15,52.2,51.76,51.81,42720.0,43.9599,44.002,43.6311,43.6732,42720.0
2020-04-02 11:30:00,51.85,52.0,51.8,51.91,15818.0,43.707,43.8334,43.6648,43.7575,15818.0
2020-04-02 11:35:00,51.83,52.12,51.67,51.84,18622.0,43.6901,43.9346,43.5552,43.6985,18622.0
2020-04-02 11:40:00,51.74,52.19,51.67,51.86,73818.0,43.6142,43.9936,43.5552,43.7154,73818.0
2020-04-02 11:45:00,51.84,51.97,51.78,51.95,38318.0,43.6985,43.8081,43.648,43.7913,38318.0
2020-04-02 11:50:00,51.92,51.99,51.75,51.79,19972.0,43.766,43.825,43.6227,43.6564,19972.0
2020-04-02 11:55:00,51.73,51.99,51.63,51.87,17326.0,43.6058,43.825,43.5215,43.7238,17326.0
2020-04-02 12:00:00,51.78,51.93,51.67,51.82,21438.0,43.648,43.7744,43.5552,43.6817,21438.0
2020-04-02 12:05:00,51.85,51.92,51.72,51.73,15960.0,43.707,43.766,43.5974,43.6058,15960.0
2020-04-02 12:10:00,51.69,51.88,51.67,51.83,30572.0,43.5721,43.7323,43.5552,43.6901,30572.0
2020-04-02 12:15:00,51.77,51.85,51.66,51.81,35386.0,43.6395,43.707,43.5468,43.6732,35386.0
2020-04-02 12:20:00,51.8,51.91,51.66,51.76,58486.0,43.6648,43.7575,43.5468,43.6311,58486.0
2020-04-02 12:25:00,51.72,51.88,51.59,51.59,36798.0,43.5974,43.7323,43.4878,43.4878,36798.0
2020-04-02 12:30:00,51.63,51.76,51.57,51.6,22330.0,43.5215,43.6311,43.4709,43.4962,22330.0
2020-04-02 12:35:00,51.56,51.74,51.56,51.63,11528.0,43.4625,43.6142,43.4625,43.5215,11528.0
2020-04-02 12:40:00,51.66,51.81,51.58,51.76,22008.0,43.5468,43.6732,43.4794,43.6311,22008.0
2020-04-02 12:45:00,51.76,51.89,51.72,51.87,13346.0,43.6311,43.7407,43.5974,43.7238,13346.0
2020-04-02 12:50:00,51.89,52.0,51.83,51.97,12512.0,43.7407,43.8334,43.6901,43.8081,12512.0
2020-04-02 12:55:00,51.93,52.22,51.93,52.21,25852.0,43.7744,44.0189,43.7744,44.0104,25852.0
2020-04-02 13:00:00,52.18,52.35,52.06,52.15,21994.0,43.9851,44.1284,43.884,43.9599,21994.0
2020-04-02 13:05:00,52.05,52.12,51.87,51.87,18276.0,43.8756,43.9346,43.7238,43.7238,18276.0
2020-04-02 13:10:00,51.9,51.95,51.7,51.77,34984.0,43.7491,43.7913,43.5805,43.6395,34984.0
2020-04-02 13:15:00,51.8,51.82,51.58,51.67,17790.0,43.6648,43.6817,43.4794,43.5552,17790.0
2020-04-02 13:20:00,51.63,51.66,51.37,51.37,16242.0,43.5215,43.5468,43.3024,43.3024,16242.0
2020-04-02 13:25:00,51.36,51.49,51.1,51.16,24196.0,43.2939,43.4035,43.0748,43.1253,24196.0
2020-04-02 13:30:00,51.17,51.32,51.14,51.27,16478.0,43.1338,43.2602,43.1085,43.2181,16478.0
2020-04-02 13:35:00,51.16,51.35,51.09,51.35,16994.0,43.1253,43.2855,43.0663,43.2855,16994.0
2020-04-02 13:40:00,51.31,51.52,51.31,51.52,8054.0,43.2518,43.4288,43.2518,43.4288,8054.0
2020-04-02 13:45:00,51.38,51.49,51.34,51.4,10852.0,43.3108,43.4035,43.2771,43.3276,10852.0
2020-04-02 13:50:00,51.37,51.49,51.37,51.44,21478.0,43.3024,43.4035,43.3024,43.3614,21478.0
2020-04-02 13:55:00,51.44,51.47,51.05,51.15,18340.0,43.3614,43.3866,43.0326,43.1169,18340.0
2020-04-02 14:00:00,51.22,51.22,50.92,50.99,16126.0,43.1759,43.1759,42.923,42.982,16126.0
2020-04-02 14:05:00,50.95,50.99,50.71,50.72,14304.0,42.9483,42.982,42.746,42.7544,14304.0
2020-04-02 14:10:00,50.75,50.88,50.65,50.88,19098.0,42.7797,42.8893,42.6954,42.8893,19098.0
2020-04-02 14:15:00,50.85,50.89,50.71,50.72,34198.0,42.864,42.8977,42.746,42.7544,34198.0
2020-04-02 14:20:00,50.7,50.79,50.59,50.72,30120.0,42.7376,42.8134,42.6448,42.7544,30120.0
2020-04-02 14:25:00,50.74,51.11,50.73,51.09,15664.0,42.7713,43.0832,42.7629,43.0663,15664.0
2020-04-02 14:30:00,51.07,51.27,50.97,51.03,24022.0,43.0495,43.2181,42.9652,43.0157,24022.0
2020-04-02 14:35:00,51.14,51.34,51.13,51.22,15360.0,43.1085,43.2771,43.1,43.1759,15360.0
2020-04-02 14:40:00,51.19,51.19,50.89,50.9,16830.0,43.1506,43.1506,42.8977,42.9062,16830.0
2020-04-02 14:45:00,50.89,51.06,50.85,51.01,16050.0,42.8977,43.041,42.864,42.9989,16050.0
2020-04-02 14:50:00,50.99,51.47,50.99,51.31,21022.0,42.982,43.3866,42.982,43.2518,21022.0
2020-04-02 14:55:00,51.31,51.73,51.31,51.73,12638.0,43.2518,43.6058,43.2518,43.6058,12638.0
2020-04-02 15:00:00,51.68,51.84,51.6,51.76,17032.0,43.5637,43.6985,43.4962,43.6311,17032.0
2020-04-02 15:05:00,51.72,51.72,51.5,51.72,20620.0,43.5974,43.5974,43.4119,43.5974,20620.0
2020-04-02 15:10:00,51.69,51.82,51.6,51.67,32250.0,43.5721,43.6817,43.4962,43.5552,32250.0
2020-04-02 15:15:00,51.67,51.92,51.67,51.92,25388.0,43.5552,43.766,43.5552,43.766,25388.0
2020-04-02 15:20:00,51.93,51.99,51.84,51.9,56250.0,43.7744,43.825,43.6985,43.7491,56250.0
2020-04-02 15:25:00,51.89,51.98,51.77,51.87,46946.0,43.7407,43.8166,43.6395,43.7238,46946.0
2020-04-02 15:30:00,51.88,52.02,51.66,51.76,35410.0,43.7323,43.8503,43.5468,43.6311,35410.0
2020-04-02 15:35:00,51.74,51.85,51.39,51.42,34230.0,43.6142,43.707,43.3192,43.3445,34230.0
2020-04-02 15:40:00,51.45,51.96,51.42,51.91,35768.0,43.3698,43.7997,43.3445,43.7575,35768.0
2020-04-02 15:45:00,51.85,52.21,51.48,51.73,63568.0,43.707,44.0104,43.3951,43.6058,63568.0
2020-04-02 15:50:00,51.8,53.08,51.8,53.08,143610.0,43.6648,44.7438,43.6648,44.7438,143610.0
2020-04-02 15:55:00,52.99,53.13,52.45,53.13,235946.0,44.6679,44.7859,44.2127,44.7859,235946.0
2020-04-03 09:30:00,52.33,52.83,52.29,52.7,46820.0,44.1116,44.5331,44.0779,44.4235,46820.0
2020-04-03 09:35:00,52.52,52.88,52.44,52.74,11296.0,44.2717,44.5752,44.2043,44.4572,11296.0
2020-04-03 09:40:00,52.74,53.23,52.69,53.04,21940.0,44.4572,44.8702,44.415,44.7101,21940.0
2020-04-03 09:45:00,53.05,53.13,52.94,53.02,18190.0,44.7185,44.7859,44.6258,44.6932,18190.0
2020-04-03 09:50:00,53.15,53.19,52.68,52.87,40556.0,44.8028,44.8365,44.4066,44.5668,40556.0
2020-04-03 09:55:00,53.05,53.15,52.97,53.01,13436.0,44.7185,44.8028,44.6511,44.6848,13436.0
2020-04-03 10:00:00,52.93,53.17,52.85,52.94,15156.0,44.6174,44.8197,44.5499,44.6258,15156.0
2020-04-03 10:05:00,52.92,53.26,52.88,53.15,14522.0,44.6089,44.8955,44.5752,44.8028,14522.0
2020-04-03 10:10:00,53.09,53.19,52.99,53.03,9532.0,44.7522,44.8365,44.6679,44.7016,9532.0
2020-04-03 10:15:00,52.97,53.04,52.75,52.8,14022.0,44.6511,44.7101,44.4656,44.5078,14022.0
2020-04-03 10:20:00,52.81,52.93,52.59,52.9,6860.0,44.5162,44.6174,44.3307,44.5921,6860.0
2020-04-03 10:25:00,52.9,52.9,52.74,52.83,19868.0,44.5921,44.5921,44.4572,44.5331,19868.0
2020-04-03 10:30:00,52.74,52.77,52.58,52.73,10268.0,44.4572,44.4825,44.3223,44.4488,10268.0
2020-04-03 10:35:00,52.7,53.13,52.67,53.1,28374.0,44.4235,44.7859,44.3982,44.7607,28374.0
2020-04-03 10:40:00,53.19,53.55,53.18,53.53,16226.0,44.8365,45.14,44.8281,45.1231,16226.0
2020-04-03 10:45:00,53.51,53.58,53.29,53.31,13038.0,45.1063,45.1653,44.9208,44.9377,13038.0
2020-04-03 10:50:00,53.27,53.52,53.23,53.31,16900.0,44.904,45.1147,44.8702,44.9377,16900.0
2020-04-03 10:55:00,53.31,53.64,53.23,53.41,22368.0,44.9377,45.2158,44.8702,45.022,22368.0
2020-04-03 11:00:00,53.45,53.65,53.35,53.35,28118.0,45.0557,45.2243,44.9714,44.9714,28118.0
2020-04-03 11:05:00,53.32,53.4,53.22,53.3,12000.0,44.9461,45.0135,44.8618,44.9292,12000.0
2020-04-03 11:10:00,53.2,53.29,52.98,53.06,10960.0,44.8449,44.9208,44.6595,44.7269,10960.0
2020-04-03 11:15:00,53.02,53.12,52.95,53.04,15954.0,44.6932,44.7775,44.6342,44.7101,15954.0
2020-04-03 11:20:00,53.05,53.17,52.85,52.94,38192.0,44.7185,44.8197,44.5499,44.6258,38192.0
2020-04-03 11:25:00,52.94,53.1,52.87,52.9,29310.0,44.6258,44.7607,44.5668,44.5921,29310.0
2020-04-03 11:30:00,52.87,52.93,52.77,52.82,15828.0,44.5668,44.6174,44.4825,44.5246,15828.0
2020-04-03 11:35:00,52.8,52.8,52.62,52.71,18120.0,44.5078,44.5078,44.356,44.4319,18120.0
2020-04-03 11:40:00,52.7,52.77,52.63,52.71,48818.0,44.4235,44.4825,44.3645,44.4319,48818.0
2020-04-03 11:45:00,52.71,52.76,52.49,52.57,56880.0,44.4319,44.4741,44.2465,44.3139,56880.0
2020-04-03 11:50:00,52.55,52.6,52.31,52.42,18480.0,44.297,44.3392,44.0947,44.1874,18480.0
2020-04-03 11:55:00,52.38,52.61,52.38,52.59,85494.0,44.1537,44.3476,44.1537,44.3307,85494.0
2020-04-03 12:00:00,52.62,52.66,52.47,52.6,16580.0,44.356,44.3898,44.2296,44.3392,16580.0
2020-04-03 12:05:00,52.6,52.6,52.2,52.4,24812.0,44.3392,44.3392,44.002,44.1706,24812.0
2020-04-03 12:10:00,52.37,52.49,52.31,52.35,33102.0,44.1453,44.2465,44.0947,44.1284,33102.0
2020-04-03 12:15:00,52.35,52.38,52.23,52.27,23566.0,44.1284,44.1537,44.0273,44.061,23566.0
2020-04-03 12:20:00,52.24,52.3,52.22,52.3,24096.0,44.0357,44.0863,44.0189,44.0863,24096.0
2020-04-03 12:25:00,52.27,52.31,52.15,52.29,16314.0,44.061,44.0947,43.9599,44.0779,16314.0
2020-04-03 12:30:00,52.31,52.46,52.3,52.44,47146.0,44.0947,44.2212,44.0863,44.2043,47146.0
2020-04-03 12:35:00,52.4,52.46,52.35,52.45,19288.0,44.1706,44.2212,44.1284,44.2127,19288.0
2020-04-03 12:40:00,52.37,52.59,52.3,52.59,11378.0,44.1453,44.3307,44.0863,44.3307,11378.0
2020-04-03 12:45:00,52.52,52.52,52.24,52.35,17954.0,44.2717,44.2717,44.0357,44.1284,17954.0
2020-04-03 12:50:00,52.35,52.43,52.3,52.42,24876.0,44.1284,44.1959,44.0863,44.1874,24876.0
2020-04-03 12:55:00,52.4,52.52,52.34,52.41,23588.0,44.1706,44.2717,44.12,44.179,23588.0
2020-04-03 13:00:00,52.44,52.55,52.39,52.53,19218.0,44.2043,44.297,44.1622,44.2802,19218.0
2020-04-03 13:05:00,52.53,52.64,52.48,52.6,10700.0,44.2802,44.3729,44.238,44.3392,10700.0
2020-04-03 13:10:00,52.6,52.67,52.55,52.57,11048.0,44.3392,44.3982,44.297,44.3139,11048.0
2020-04-03 13:15:00,52.56,52.66,52.56,52.57,19326.0,44.3055,44.3898,44.3055,44.3139,19326.0
2020-04-03 13:20:00,52.55,52.59,52.38,52.38,11670.0,44.297,44.3307,44.1537,44.1537,11670.0
2020-04-03 13:25:00,52.38,52.38,52.21,52.23,15090.0,44.1537,44.1537,44.0104,44.0273,15090.0
2020-04-03 13:30:00,52.22,52.22,52.02,52.07,11958.0,44.0189,44.0189,43.8503,43.8924,11958.0
2020-04-03 13:35:00,52.05,52.13,51.99,52.04,23700.0,43.8756,43.943,43.825,43.8671,23700.0
2020-04-03 13:40:00,51.99,52.04,51.9,52.04,10206.0,43.825,43.8671,43.7491,43.8671,10206.0
2020-04-03 13:45:00,52.06,52.23,52.05,52.17,17938.0,43.884,44.0273,43.8756,43.9767,17938.0
2020-04-03 13:50:00,52.22,52.38,52.21,52.37,23834.0,44.0189,44.1537,44.0104,44.1453,23834.0
2020-04-03 13:55:00,52.34,52.42,52.3,52.4,16850.0,44.12,44.1874,44.0863,44.1706,16850.0
2020-04-03 14:00:00,52.4,52.55,52.38,52.48,17698.0,44.1706,44.297,44.1537,44.238,17698.0
2020-04-03 14:05:00,52.47,52.51,52.34,52.34,27700.0,44.2296,44.2633,44.12,44.12,27700.0
2020-04-03 14:10:00,52.32,52.35,52.13,52.18,24660.0,44.1032,44.1284,43.943,43.9851,24660.0
2020-04-03 14:15:00,52.23,52.26,52.02,52.18,18606.0,44.0273,44.0526,43.8503,43.9851,18606.0
2020-04-03 14:20:00,52.18,52.63,52.02,52.58,40710.0,43.9851,44.3645,43.8503,44.3223,40710.0
2020-04-03 14:25:00,52.62,52.91,52.58,52.84,41478.0,44.356,44.6005,44.3223,44.5415,41478.0
2020-04-03 14:30:00,52.84,52.92,52.68,52.88,36440.0,44.5415,44.6089,44.4066,44.5752,36440.0
2020-04-03 14:35:00,52.91,52.91,52.6,52.6,28536.0,44.6005,44.6005,44.3392,44.3392,28536.0
2020-04-03 14:40:00,52.65,52.66,52.35,52.35,18526.0,44.3813,44.3898,44.1284,44.1284,18526.0
2020-04-03 14:45:00,52.35,52.41,52.18,52.24,16732.0,44.1284,44.179,43.9851,44.0357,16732.0
2020-04-03 14:50:00,52.27,52.57,52.24,52.51,19652.0,44.061,44.3139,44.0357,44.2633,19652.0
2020-04-03 14:55:00,52.5,52.75,52.5,52.75,16380.0,44.2549,44.4656,44.2549,44.4656,16380.0
2020-04-03 15:00:00,52.74,52.9,52.54,52.56,30242.0,44.4572,44.5921,44.2886,44.3055,30242.0
2020-04-03 15:05:00,52.59,52.66,52.27,52.28,17270.0,44.3307,44.3898,44.061,44.0694,17270.0
2020-04-03 15:10:00,52.26,52.3,52.17,52.23,36256.0,44.0526,44.0863,43.9767,44.0273,36256.0
2020-04-03 15:15:00,52.24,52.54,52.21,52.4,36310.0,44.0357,44.2886,44.0104,44.1706,36310.0
2020-04-03 15:20:00,52.46,52.46,52.13,52.16,24322.0,44.2212,44.2212,43.943,43.9683,24322.0
2020-04-03 15:25:00,52.1,52.22,52.06,52.21,29104.0,43.9177,44.0189,43.884,44.0104,29104.0
2020-04-03 15:30:00,52.24,52.32,51.96,51.97,24774.0,44.0357,44.1032,43.7997,43.8081,24774.0
2020-04-03 15:35:00,51.95,52.08,51.92,51.97,38686.0,43.7913,43.9008,43.766,43.8081,38686.0
2020-04-03 15:40:00,51.97,52.02,51.65,51.68,38554.0,43.8081,43.8503,43.5384,43.5637,38554.0
2020-04-03 15:45:00,51.68,52.17,51.68,52.1,70194.0,43.5637,43.9767,43.5637,43.9177,70194.0
2020-04-03 15:50:00,52.1,52.7,52.1,52.3,99258.0,43.9177,44.4235,43.9177,44.0863,99258.0
2020-04-03 15:55:00,52.23,52.49,51.98,52.17,166556.0,44.0273,44.2465,43.8166,43.9767,166556.0
2020-04-06 09:30:00,54.48,55.6,54.22,54.81,52522.0,45.9239,46.868,45.7048,46.2021,52522.0
2020-04-06 09:35:00,55.08,55.3,54.77,55.12,19180.0,46.4297,46.6151,46.1684,46.4634,19180.0
2020-04-06 09:40:00,55.05,55.45,54.98,55.38,21260.0,46.4044,46.7416,46.3454,46.6826,21260.0
2020-04-06 09:45:00,55.33,55.61,55.07,55.18,17744.0,46.6404,46.8765,46.4213,46.514,17744.0
2020-04-06 09:50:00,55.2,55.7,55.19,55.5,26854.0,46.5308,46.9523,46.5224,46.7837,26854.0
2020-04-06 09:55:00,55.51,55.72,55.42,55.72,32338.0,46.7922,46.9692,46.7163,46.9692,32338.0
2020-04-06 10:00:00,55.67,56.24,55.67,56.23,30386.0,46.927,47.4075,46.927,47.3991,30386.0
2020-04-06 10:05:00,56.15,56.52,56.07,56.45,21686.0,47.3317,47.6435,47.2642,47.5845,21686.0
2020-04-06 10:10:00,56.38,56.38,56.1,56.25,13650.0,47.5255,47.5255,47.2895,47.4159,13650.0
2020-04-06 10:15:00,56.27,56.48,56.17,56.33,24802.0,47.4328,47.6098,47.3485,47.4834,24802.0
2020-04-06 10:20:00,56.27,56.6,56.26,56.38,15982.0,47.4328,47.711,47.4244,47.5255,15982.0
2020-04-06 10:25:00,56.43,56.47,56.09,56.22,14716.0,47.5677,47.6014,47.2811,47.3907,14716.0
2020-04-06 10:30:00,56.24,56.27,55.88,56.2,13034.0,47.4075,47.4328,47.1041,47.3738,13034.0
2020-04-06 10:35:00,56.2,56.4,56.16,56.35,14782.0,47.3738,47.5424,47.3401,47.5002,14782.0
2020-04-06 10:40:00,56.34,56.34,56.05,56.05,10600.0,47.4918,47.4918,47.2474,47.2474,10600.0
2020-04-06 10:45:00,56.09,56.27,56.09,56.26,46660.0,47.2811,47.4328,47.2811,47.4244,46660.0
2020-04-06 10:50:00,56.24,56.57,56.24,56.51,18906.0,47.4075,47.6857,47.4075,47.6351,18906.0
2020-04-06 10:55:00,56.52,56.55,56.46,56.53,39578.0,47.6435,47.6688,47.593,47.652,39578.0
2020-04-06 11:00:00,56.6,56.79,56.6,56.71,25278.0,47.711,47.8711,47.711,47.8037,25278.0
2020-04-06 11:05:00,56.71,56.76,56.63,56.66,12496.0,47.8037,47.8459,47.7363,47.7616,12496.0
2020-04-06 11:10:00,56.68,56.81,56.59,56.73,28498.0,47.7784,47.888,47.7026,47.8206,28498.0
2020-04-06 11:15:00,56.74,56.74,56.58,56.63,16392.0,47.829,47.829,47.6941,47.7363,16392.0
2020-04-06 11:20:00,56.6,56.9,56.6,56.84,40960.0,47.711,47.9639,47.711,47.9133,40960.0
2020-04-06 11:25:00,56.94,57.19,56.94,57.19,8666.0,47.9976,48.2083,47.9976,48.2083,8666.0
2020-04-06 11:30:00,57.18,57.31,57.08,57.15,11748.0,48.1999,48.3095,48.1156,48.1746,11748.0
2020-04-06 11:35:00,57.19,57.39,57.16,57.39,7398.0,48.2083,48.3769,48.183,48.3769,7398.0
2020-04-06 11:40:00,57.31,57.52,57.31,57.48,19228.0,48.3095,48.4865,48.3095,48.4528,19228.0
2020-04-06 11:45:00,57.47,57.85,57.45,57.85,27212.0,48.4443,48.7647,48.4275,48.7647,27212.0
2020-04-06 11:50:00,57.8,57.8,57.63,57.74,15474.0,48.7225,48.7225,48.5792,48.6719,15474.0
2020-04-06 11:55:00,57.73,57.73,57.6,57.68,13940.0,48.6635,48.6635,48.5539,48.6214,13940.0
2020-04-06 12:00:00,57.7,57.77,57.52,57.57,31158.0,48.6382,48.6972,48.4865,48.5286,31158.0
2020-04-06 12:05:00,57.61,57.67,57.5,57.67,14122.0,48.5624,48.6129,48.4696,48.6129,14122.0
2020-04-06 12:10:00,57.63,57.83,57.59,57.79,24604.0,48.5792,48.7478,48.5455,48.7141,24604.0
2020-04-06 12:15:00,57.78,57.87,57.63,57.78,13212.0,48.7057,48.7815,48.5792,48.7057,13212.0
2020-04-06 12:20:00,57.8,58.05,57.77,57.99,36782.0,48.7225,48.9333,48.6972,48.8827,36782.0
2020-04-06 12:25:00,57.99,57.99,57.77,57.79,23886.0,48.8827,48.8827,48.6972,48.7141,23886.0
2020-04-06 12:30:00,57.83,57.91,57.77,57.77,24630.0,48.7478,48.8152,48.6972,48.6972,24630.0
2020-04-06 12:35:00,57.77,57.87,57.71,57.85,15994.0,48.6972,48.7815,48.6467,48.7647,15994.0
2020-04-06 12:40:00,57.85,57.87,57.77,57.78,18826.0,48.7647,48.7815,48.6972,48.7057,18826.0
2020-04-06 12:45:00,57.78,57.79,57.58,57.58,31772.0,48.7057,48.7141,48.5371,48.5371,31772.0
2020-04-06 12:50:00,57.56,57.59,57.51,57.52,23426.0,48.5202,48.5455,48.4781,48.4865,23426.0
2020-04-06 12:55:00,57.52,57.6,57.48,57.6,16832.0,48.4865,48.5539,48.4528,48.5539,16832.0
2020-04-06 13:00:00,57.58,57.64,57.52,57.52,23848.0,48.5371,48.5876,48.4865,48.4865,23848.0
2020-04-06 13:05:00,57.49,57.54,57.44,57.51,18170.0,48.4612,48.5034,48.4191,48.4781,18170.0
2020-04-06 13:10:00,57.49,57.58,57.46,57.51,23682.0,48.4612,48.5371,48.4359,48.4781,23682.0
2020-04-06 13:15:00,57.49,57.66,57.49,57.66,32312.0,48.4612,48.6045,48.4612,48.6045,32312.0
2020-04-06 13:20:00,57.64,57.69,57.55,57.69,9080.0,48.5876,48.6298,48.5118,48.6298,9080.0
2020-04-06 13:25:00,57.66,57.74,57.66,57.68,27480.0,48.6045,48.6719,48.6045,48.6214,27480.0
2020-04-06 13:30:00,57.7,57.74,57.13,57.13,24324.0,48.6382,48.6719,48.1577,48.1577,24324.0
2020-04-06 13:35:00,57.13,57.27,57.05,57.18,20884.0,48.1577,48.2758,48.0903,48.1999,20884.0
2020-04-06 13:40:00,57.18,57.38,57.18,57.35,22234.0,48.1999,48.3685,48.1999,48.3432,22234.0
2020-04-06 13:45:00,57.32,57.45,57.27,57.41,33230.0,48.3179,48.4275,48.2758,48.3938,33230.0
2020-04-06 13:50:00,57.42,57.53,57.41,57.5,21660.0,48.4022,48.4949,48.3938,48.4696,21660.0
2020-04-06 13:55:00,57.49,57.59,57.45,57.58,16196.0,48.4612,48.5455,48.4275,48.5371,16196.0
2020-04-06 14:00:00,57.58,57.58,57.38,57.42,6766.0,48.5371,48.5371,48.3685,48.4022,6766.0
2020-04-06 14:05:00,57.41,57.43,57.17,57.21,9394.0,48.3938,48.4106,48.1915,48.2252,9394.0
2020-04-06 14:10:00,57.17,57.24,57.1,57.1,7624.0,48.1915,48.2505,48.1325,48.1325,7624.0
2020-04-06 14:15:00,57.07,57.08,56.95,57.03,13050.0,48.1072,48.1156,48.006,48.0734,13050.0
2020-04-06 14:20:00,57.05,57.05,56.87,57.0,18372.0,48.0903,48.0903,47.9386,48.0482,18372.0
2020-04-06 14:25:00,57.01,57.1,56.95,57.04,15534.0,48.0566,48.1325,48.006,48.0819,15534.0
2020-04-06 14:30:00,57.05,57.1,56.87,57.01,32094.0,48.0903,48.1325,47.9386,48.0566,32094.0
2020-04-06 14:35:00,57.06,57.19,57.0,57.15,18686.0,48.0987,48.2083,48.0482,48.1746,18686.0
2020-04-06 14:40:00,57.13,57.31,57.12,57.26,12760.0,48.1577,48.3095,48.1493,48.2673,12760.0
2020-04-06 14:45:00,57.27,57.48,57.22,57.44,15044.0,48.2758,48.4528,48.2336,48.4191,15044.0
2020-04-06 14:50:00,57.42,57.53,57.38,57.43,15048.0,48.4022,48.4949,48.3685,48.4106,15048.0
2020-04-06 14:55:00,57.41,57.69,57.41,57.6,12834.0,48.3938,48.6298,48.3938,48.5539,12834.0
2020-04-06 15:00:00,57.59,57.6,57.26,57.46,18800.0,48.5455,48.5539,48.2673,48.4359,18800.0
2020-04-06 15:05:00,57.39,57.64,57.32,57.62,40430.0,48.3769,48.5876,48.3179,48.5708,40430.0
2020-04-06 15:10:00,57.65,57.75,57.47,57.63,43192.0,48.5961,48.6804,48.4443,48.5792,43192.0
2020-04-06 15:15:00,57.63,57.8,57.1,57.1,44688.0,48.5792,48.7225,48.1325,48.1325,44688.0
2020-04-06 15:20:00,57.14,57.22,56.99,57.14,32268.0,48.1662,48.2336,48.0397,48.1662,32268.0
2020-04-06 15:25:00,57.13,57.21,57.05,57.15,34870.0,48.1577,48.2252,48.0903,48.1746,34870.0
2020-04-06 15:30:00,57.08,57.32,56.95,57.2,65620.0,48.1156,48.3179,48.006,48.2167,65620.0
2020-04-06 15:35:00,57.21,57.4,57.08,57.09,40934.0,48.2252,48.3853,48.1156,48.124,40934.0
2020-04-06 15:40:00,57.1,57.27,56.99,57.2,48340.0,48.1325,48.2758,48.0397,48.2167,48340.0
2020-04-06 15:45:00,57.22,57.24,56.85,57.22,77390.0,48.2336,48.2505,47.9217,48.2336,77390.0
2020-04-06 15:50:00,57.22,57.59,57.18,57.37,119988.0,48.2336,48.5455,48.1999,48.3601,119988.0
2020-04-06 15:55:00,57.37,57.49,56.79,56.89,357248.0,48.3601,48.4612,47.8711,47.9554,357248.0
2020-04-07 09:30:00,58.83,59.33,58.51,59.01,95738.0,49.5908,50.0122,49.321,49.7425,95738.0
2020-04-07 09:35:00,59.01,59.23,58.67,58.98,28522.0,49.7425,49.9279,49.4559,49.7172,28522.0
2020-04-07 09:40:00,58.9,59.23,58.81,59.19,23930.0,49.6498,49.9279,49.5739,49.8942,23930.0
2020-04-07 09:45:00,59.23,59.66,59.14,59.41,25046.0,49.9279,50.2904,49.8521,50.0797,25046.0
2020-04-07 09:50:00,59.56,60.4,59.52,60.29,60546.0,50.2061,50.9142,50.1724,50.8215,60546.0
2020-04-07 09:55:00,60.18,60.61,59.99,60.5,29066.0,50.7287,51.0912,50.5686,50.9985,29066.0
2020-04-07 10:00:00,60.42,60.5,59.85,60.04,79402.0,50.931,50.9985,50.4506,50.6107,79402.0
2020-04-07 10:05:00,60.13,60.41,59.83,59.89,60202.0,50.6866,50.9226,50.4337,50.4843,60202.0
2020-04-07 10:10:00,59.89,60.0,59.48,59.62,174774.0,50.4843,50.577,50.1387,50.2567,174774.0
2020-04-07 10:15:00,59.34,59.47,59.15,59.43,47242.0,50.0207,50.1302,49.8605,50.0965,47242.0
2020-04-07 10:20:00,59.52,59.59,59.03,59.14,19690.0,50.1724,50.2314,49.7593,49.8521,19690.0
2020-04-07 10:25:00,59.07,59.15,58.63,58.76,68154.0,49.7931,49.8605,49.4222,49.5318,68154.0
2020-04-07 10:30:00,58.72,59.07,58.72,58.99,29462.0,49.498,49.7931,49.498,49.7256,29462.0
2020-04-07 10:35:00,59.01,59.1,58.83,58.98,19440.0,49.7425,49.8184,49.5908,49.7172,19440.0
2020-04-07 10:40:00,59.02,59.23,58.85,59.01,17900.0,49.7509,49.9279,49.6076,49.7425,17900.0
2020-04-07 10:45:00,59.0,59.03,58.54,58.56,21070.0,49.7341,49.7593,49.3463,49.3632,21070.0
2020-04-07 10:50:00,58.49,58.52,58.1,58.16,10962.0,49.3042,49.3294,48.9754,49.026,10962.0
2020-04-07 10:55:00,58.1,58.29,57.99,58.21,24942.0,48.9754,49.1356,48.8827,49.0681,24942.0
2020-04-07 11:00:00,58.27,58.27,57.92,58.1,18552.0,49.1187,49.1187,48.8237,48.9754,18552.0
2020-04-07 11:05:00,57.99,58.43,57.99,58.4,15460.0,48.8827,49.2536,48.8827,49.2283,15460.0
2020-04-07 11:10:00,58.5,58.9,58.35,58.77,32230.0,49.3126,49.6498,49.1861,49.5402,32230.0
2020-04-07 11:15:00,58.82,58.99,58.81,58.82,18756.0,49.5823,49.7256,49.5739,49.5823,18756.0
2020-04-07 11:20:00,58.84,58.89,58.62,58.67,29402.0,49.5992,49.6413,49.4137,49.4559,29402.0
2020-04-07 11:25:00,58.71,58.85,58.55,58.85,53100.0,49.4896,49.6076,49.3547,49.6076,53100.0
2020-04-07 11:30:00,58.85,59.22,58.85,59.06,59438.0,49.6076,49.9195,49.6076,49.7846,59438.0
2020-04-07 11:35:00,59.07,59.35,59.06,59.34,16062.0,49.7931,50.0291,49.7846,50.0207,16062.0
2020-04-07 11:40:00,59.3,59.56,59.27,59.55,23564.0,49.9869,50.2061,49.9617,50.1977,23564.0
2020-04-07 11:45:00,59.56,59.6,59.34,59.35,13202.0,50.2061,50.2398,50.0207,50.0291,13202.0
2020-04-07 11:50:00,59.33,59.33,59.19,59.23,39212.0,50.0122,50.0122,49.8942,49.9279,39212.0
2020-04-07 11:55:00,59.21,59.34,59.14,59.34,71500.0,49.9111,50.0207,49.8521,50.0207,71500.0
2020-04-07 12:00:00,59.34,59.37,59.17,59.18,10400.0,50.0207,50.046,49.8774,49.8858,10400.0
2020-04-07 12:05:00,59.23,59.52,59.23,59.49,14802.0,49.9279,50.1724,49.9279,50.1471,14802.0
2020-04-07 12:10:00,59.45,59.45,59.26,59.35,12490.0,50.1134,50.1134,49.9532,50.0291,12490.0
2020-04-07 12:15:00,59.31,59.48,59.31,59.48,18014.0,49.9954,50.1387,49.9954,50.1387,18014.0
2020-04-07 12:20:00,59.5,59.57,59.26,59.26,9368.0,50.1555,50.2145,49.9532,49.9532,9368.0
2020-04-07 12:25:00,59.32,59.35,58.97,59.13,21060.0,50.0038,50.0291,49.7088,49.8436,21060.0
2020-04-07 12:30:00,59.13,59.19,58.9,58.92,9890.0,49.8436,49.8942,49.6498,49.6666,9890.0
2020-04-07 12:35:00,58.93,58.95,58.74,58.88,9566.0,49.6751,49.6919,49.5149,49.6329,9566.0
2020-04-07 12:40:00,58.98,59.0,58.8,58.87,11512.0,49.7172,49.7341,49.5655,49.6245,11512.0
2020-04-07 12:45:00,58.9,58.97,58.82,58.97,9204.0,49.6498,49.7088,49.5823,49.7088,9204.0
2020-04-07 12:50:00,58.99,59.03,58.83,58.86,7576.0,49.7256,49.7593,49.5908,49.616,7576.0
2020-04-07 12:55:00,58.92,59.01,58.92,58.95,5160.0,49.6666,49.7425,49.6666,49.6919,5160.0
2020-04-07 13:00:00,58.98,59.05,58.95,58.97,8012.0,49.7172,49.7762,49.6919,49.7088,8012.0
2020-04-07 13:05:00,59.01,59.05,58.84,58.84,4600.0,49.7425,49.7762,49.5992,49.5992,4600.0
2020-04-07 13:10:00,58.86,58.86,58.63,58.83,20592.0,49.616,49.616,49.4222,49.5908,20592.0
2020-04-07 13:15:00,58.79,58.79,58.38,58.4,7704.0,49.557,49.557,49.2114,49.2283,7704.0
2020-04-07 13:20:00,58.34,58.46,58.27,58.37,14432.0,49.1777,49.2789,49.1187,49.203,14432.0
2020-04-07 13:25:00,58.31,58.48,58.2,58.46,25338.0,49.1524,49.2957,49.0597,49.2789,25338.0
2020-04-07 13:30:00,58.46,58.67,58.44,58.65,12486.0,49.2789,49.4559,49.262,49.439,12486.0
2020-04-07 13:35:00,58.66,58.73,58.61,58.69,8464.0,49.4475,49.5065,49.4053,49.4727,8464.0
2020-04-07 13:40:00,58.67,58.85,58.63,58.72,19796.0,49.4559,49.6076,49.4222,49.498,19796.0
2020-04-07 13:45:00,58.71,58.88,58.71,58.73,4280.0,49.4896,49.6329,49.4896,49.5065,4280.0
2020-04-07 13:50:00,58.73,58.74,58.54,58.68,7662.0,49.5065,49.5149,49.3463,49.4643,7662.0
2020-04-07 13:55:00,58.64,58.68,58.54,58.63,8210.0,49.4306,49.4643,49.3463,49.4222,8210.0
2020-04-07 14:00:00,58.62,58.73,58.58,58.67,30580.0,49.4137,49.5065,49.38,49.4559,30580.0
2020-04-07 14:05:00,58.63,58.64,58.32,58.56,14508.0,49.4222,49.4306,49.1609,49.3632,14508.0
2020-04-07 14:10:00,58.52,58.69,58.52,58.59,20046.0,49.3294,49.4727,49.3294,49.3885,20046.0
2020-04-07 14:15:00,58.58,58.63,58.32,58.32,29888.0,49.38,49.4222,49.1609,49.1609,29888.0
2020-04-07 14:20:00,58.32,58.62,58.24,58.59,20840.0,49.1609,49.4137,49.0934,49.3885,20840.0
2020-04-07 14:25:00,58.65,58.88,58.58,58.77,44888.0,49.439,49.6329,49.38,49.5402,44888.0
2020-04-07 14:30:00,58.71,58.9,58.66,58.88,27126.0,49.4896,49.6498,49.4475,49.6329,27126.0
2020-04-07 14:35:00,58.83,58.92,58.75,58.79,44954.0,49.5908,49.6666,49.5233,49.557,44954.0
2020-04-07 14:40:00,58.77,58.84,58.27,58.27,22594.0,49.5402,49.5992,49.1187,49.1187,22594.0
2020-04-07 14:45:00,58.27,58.52,58.25,58.25,31324.0,49.1187,49.3294,49.1018,49.1018,31324.0
2020-04-07 14:50:00,58.2,58.2,57.89,57.97,23376.0,49.0597,49.0597,48.7984,48.8658,23376.0
2020-04-07 14:55:00,57.93,58.06,57.88,57.98,13508.0,48.8321,48.9417,48.79,48.8743,13508.0
2020-04-07 15:00:00,57.96,58.29,57.96,58.26,24328.0,48.8574,49.1356,48.8574,49.1103,24328.0
2020-04-07 15:05:00,58.26,58.5,58.17,58.49,27316.0,49.1103,49.3126,49.0344,49.3042,27316.0
2020-04-07 15:10:00,58.45,58.63,58.4,58.49,19570.0,49.2704,49.4222,49.2283,49.3042,19570.0
2020-04-07 15:15:00,58.49,58.49,58.11,58.22,44562.0,49.3042,49.3042,48.9838,49.0766,44562.0
2020-04-07 15:20:00,58.23,58.3,58.1,58.13,67454.0,49.085,49.144,48.9754,49.0007,67454.0
2020-04-07 15:25:00,58.17,58.38,58.11,58.12,27660.0,49.0344,49.2114,48.9838,48.9923,27660.0
2020-04-07 15:30:00,58.15,58.49,58.0,58.46,40178.0,49.0176,49.3042,48.8911,49.2789,40178.0
2020-04-07 15:35:00,58.46,58.7,58.38,58.62,28578.0,49.2789,49.4812,49.2114,49.4137,28578.0
2020-04-07 15:40:00,58.6,58.88,58.58,58.77,37228.0,49.3969,49.6329,49.38,49.5402,37228.0
2020-04-07 15:45:00,58.74,59.22,58.74,59.19,43306.0,49.5149,49.9195,49.5149,49.8942,43306.0
2020-04-07 15:50:00,59.21,59.21,57.99,58.17,99770.0,49.9111,49.9111,48.8827,49.0344,99770.0
2020-04-07 15:55:00,58.21,58.53,58.11,58.33,308938.0,49.0681,49.3379,48.9838,49.1693,308938.0
2020-04-08 09:30:00,58.83,59.32,58.83,59.3,49980.0,49.5908,50.0038,49.5908,49.9869,49980.0
2020-04-08 09:35:00,59.17,59.17,58.2,58.38,7988.0,49.8774,49.8774,49.0597,49.2114,7988.0
2020-04-08 09:40:00,58.84,59.13,58.66,58.75,29782.0,49.5992,49.8436,49.4475,49.5233,29782.0
2020-04-08 09:45:00,58.59,58.81,58.46,58.64,26408.0,49.3885,49.5739,49.2789,49.4306,26408.0
2020-04-08 09:50:00,58.55,58.77,58.43,58.61,16434.0,49.3547,49.5402,49.2536,49.4053,16434.0
2020-04-08 09:55:00,58.63,58.65,58.43,58.43,14408.0,49.4222,49.439,49.2536,49.2536,14408.0
2020-04-08 10:00:00,58.4,58.59,58.29,58.29,17604.0,49.2283,49.3885,49.1356,49.1356,17604.0
2020-04-08 10:05:00,58.21,58.24,58.05,58.19,11870.0,49.0681,49.0934,48.9333,49.0513,11870.0
2020-04-08 10:10:00,58.24,58.41,58.18,58.32,19016.0,49.0934,49.2367,49.0428,49.1609,19016.0
2020-04-08 10:15:00,58.31,58.5,58.27,58.5,12094.0,49.1524,49.3126,49.1187,49.3126,12094.0
2020-04-08 10:20:00,58.5,58.7,58.49,58.54,8436.0,49.3126,49.4812,49.3042,49.3463,8436.0
2020-04-08 10:25:00,58.57,58.81,58.57,58.72,12708.0,49.3716,49.5739,49.3716,49.498,12708.0
2020-04-08 10:30:00,58.75,58.79,58.49,58.57,16032.0,49.5233,49.557,49.3042,49.3716,16032.0
2020-04-08 10:35:00,58.52,58.52,58.31,58.35,9262.0,49.3294,49.3294,49.1524,49.1861,9262.0
2020-04-08 10:40:00,58.35,58.41,58.2,58.3,18816.0,49.1861,49.2367,49.0597,49.144,18816.0
2020-04-08 10:45:00,58.32,58.47,58.28,58.41,13580.0,49.1609,49.2873,49.1271,49.2367,13580.0
2020-04-08 10:50:00,58.45,58.6,58.42,58.48,9284.0,49.2704,49.3969,49.2451,49.2957,9284.0
2020-04-08 10:55:00,58.4,58.42,58.25,58.38,35810.0,49.2283,49.2451,49.1018,49.2114,35810.0
2020-04-08 11:00:00,58.37,58.38,58.26,58.3,13386.0,49.203,49.2114,49.1103,49.144,13386.0
2020-04-08 11:05:00,58.34,58.47,58.3,58.36,43166.0,49.1777,49.2873,49.144,49.1946,43166.0
2020-04-08 11:10:00,58.44,58.62,58.43,58.59,66902.0,49.262,49.4137,49.2536,49.3885,66902.0
2020-04-08 11:15:00,58.62,58.77,58.56,58.67,25350.0,49.4137,49.5402,49.3632,49.4559,25350.0
2020-04-08 11:20:00,58.7,59.03,58.68,58.95,28420.0,49.4812,49.7593,49.4643,49.6919,28420.0
2020-04-08 11:25:00,58.94,59.27,58.88,59.15,13106.0,49.6835,49.9617,49.6329,49.8605,13106.0
2020-04-08 11:30:00,59.23,59.36,59.09,59.34,22050.0,49.9279,50.0375,49.8099,50.0207,22050.0
2020-04-08 11:35:00,59.32,59.41,59.27,59.38,15416.0,50.0038,50.0797,49.9617,50.0544,15416.0
2020-04-08 11:40:00,59.38,59.38,59.23,59.26,24758.0,50.0544,50.0544,49.9279,49.9532,24758.0
2020-04-08 11:45:00,59.2,59.28,59.15,59.2,10588.0,49.9027,49.9701,49.8605,49.9027,10588.0
2020-04-08 11:50:00,59.19,59.19,58.9,58.9,9970.0,49.8942,49.8942,49.6498,49.6498,9970.0
2020-04-08 11:55:00,58.98,59.02,58.83,58.84,11492.0,49.7172,49.7509,49.5908,49.5992,11492.0
2020-04-08 12:00:00,58.82,58.88,58.72,58.8,10618.0,49.5823,49.6329,49.498,49.5655,10618.0
2020-04-08 12:05:00,58.76,58.84,58.68,58.72,16186.0,49.5318,49.5992,49.4643,49.498,16186.0
2020-04-08 12:10:00,58.63,58.79,58.58,58.71,8606.0,49.4222,49.557,49.38,49.4896,8606.0
2020-04-08 12:15:00,58.74,58.93,58.72,58.92,9650.0,49.5149,49.6751,49.498,49.6666,9650.0
2020-04-08 12:20:00,58.87,59.06,58.87,58.91,8250.0,49.6245,49.7846,49.6245,49.6582,8250.0
2020-04-08 12:25:00,58.94,58.96,58.85,58.87,10826.0,49.6835,49.7003,49.6076,49.6245,10826.0
2020-04-08 12:30:00,58.92,59.02,58.88,58.93,10556.0,49.6666,49.7509,49.6329,49.6751,10556.0
2020-04-08 12:35:00,58.97,59.17,58.82,59.14,17178.0,49.7088,49.8774,49.5823,49.8521,17178.0
2020-04-08 12:40:00,59.07,59.09,58.92,59.01,6760.0,49.7931,49.8099,49.6666,49.7425,6760.0
2020-04-08 12:45:00,59.04,59.26,59.03,59.17,10004.0,49.7678,49.9532,49.7593,49.8774,10004.0
2020-04-08 12:50:00,59.17,59.31,59.12,59.17,12144.0,49.8774,49.9954,49.8352,49.8774,12144.0
2020-04-08 12:55:00,59.12,59.25,59.12,59.17,5400.0,49.8352,49.9448,49.8352,49.8774,5400.0
2020-04-08 13:00:00,59.22,59.24,59.1,59.17,15226.0,49.9195,49.9364,49.8184,49.8774,15226.0
2020-04-08 13:05:00,59.11,59.34,59.09,59.24,32000.0,49.8268,50.0207,49.8099,49.9364,32000.0
2020-04-08 13:10:00,59.24,59.24,59.04,59.15,21396.0,49.9364,49.9364,49.7678,49.8605,21396.0
2020-04-08 13:15:00,59.18,59.34,59.18,59.32,8846.0,49.8858,50.0207,49.8858,50.0038,8846.0
2020-04-08 13:20:00,59.35,59.42,59.25,59.32,19260.0,50.0291,50.0881,49.9448,50.0038,19260.0
2020-04-08 13:25:00,59.27,59.35,59.18,59.2,4808.0,49.9617,50.0291,49.8858,49.9027,4808.0
2020-04-08 13:30:00,59.24,59.24,59.08,59.1,6600.0,49.9364,49.9364,49.8015,49.8184,6600.0
2020-04-08 13:35:00,59.08,59.08,58.87,58.94,8544.0,49.8015,49.8015,49.6245,49.6835,8544.0
2020-04-08 13:40:00,58.95,59.01,58.88,58.88,4604.0,49.6919,49.7425,49.6329,49.6329,4604.0
2020-04-08 13:45:00,58.94,59.07,58.93,58.98,8918.0,49.6835,49.7931,49.6751,49.7172,8918.0
2020-04-08 13:50:00,59.01,59.2,58.99,59.2,7400.0,49.7425,49.9027,49.7256,49.9027,7400.0
2020-04-08 13:55:00,59.19,59.19,58.99,59.11,59776.0,49.8942,49.8942,49.7256,49.8268,59776.0
2020-04-08 14:00:00,59.15,59.44,59.12,59.37,23496.0,49.8605,50.105,49.8352,50.046,23496.0
2020-04-08 14:05:00,59.38,59.83,59.38,59.8,31736.0,50.0544,50.4337,50.0544,50.4084,31736.0
2020-04-08 14:10:00,59.78,59.79,59.59,59.6,34624.0,50.3916,50.4,50.2314,50.2398,34624.0
2020-04-08 14:15:00,59.63,59.83,59.63,59.79,14062.0,50.2651,50.4337,50.2651,50.4,14062.0
2020-04-08 14:20:00,59.79,60.09,59.78,60.09,22460.0,50.4,50.6529,50.3916,50.6529,22460.0
2020-04-08 14:25:00,60.07,60.13,59.98,60.12,20860.0,50.636,50.6866,50.5602,50.6782,20860.0
2020-04-08 14:30:00,60.11,60.32,60.09,60.27,22148.0,50.6697,50.8468,50.6529,50.8046,22148.0
2020-04-08 14:35:00,60.3,60.47,60.3,60.38,42596.0,50.8299,50.9732,50.8299,50.8973,42596.0
2020-04-08 14:40:00,60.38,60.46,60.28,60.28,15546.0,50.8973,50.9648,50.813,50.813,15546.0
2020-04-08 14:45:00,60.3,60.32,60.1,60.1,23880.0,50.8299,50.8468,50.6613,50.6613,23880.0
2020-04-08 14:50:00,60.1,60.35,60.1,60.35,13640.0,50.6613,50.872,50.6613,50.872,13640.0
2020-04-08 14:55:00,60.35,60.59,60.33,60.59,24026.0,50.872,51.0744,50.8552,51.0744,24026.0
2020-04-08 15:00:00,60.57,60.83,60.49,60.83,32902.0,51.0575,51.2767,50.9901,51.2767,32902.0
2020-04-08 15:05:00,60.84,60.96,60.77,60.95,22306.0,51.2851,51.3862,51.2261,51.3778,22306.0
2020-04-08 15:10:00,60.95,60.95,60.71,60.77,71724.0,51.3778,51.3778,51.1755,51.2261,71724.0
2020-04-08 15:15:00,60.82,61.11,60.81,61.1,19936.0,51.2682,51.5127,51.2598,51.5043,19936.0
2020-04-08 15:20:00,61.1,61.15,60.66,60.73,133930.0,51.5043,51.5464,51.1334,51.1924,133930.0
2020-04-08 15:25:00,60.76,60.98,60.74,60.98,35810.0,51.2177,51.4031,51.2008,51.4031,35810.0
2020-04-08 15:30:00,60.94,61.24,60.77,60.79,53894.0,51.3694,51.6223,51.2261,51.2429,53894.0
2020-04-08 15:35:00,60.77,60.87,60.44,60.58,42306.0,51.2261,51.3104,50.9479,51.0659,42306.0
2020-04-08 15:40:00,60.6,60.6,60.27,60.57,51602.0,51.0828,51.0828,50.8046,51.0575,51602.0
2020-04-08 15:45:00,60.55,60.62,60.42,60.5,58172.0,51.0406,51.0996,50.931,50.9985,58172.0
2020-04-08 15:50:00,60.65,61.52,60.54,61.27,128794.0,51.1249,51.8583,51.0322,51.6476,128794.0
2020-04-08 15:55:00,61.27,61.27,60.85,61.02,236914.0,51.6476,51.6476,51.2935,51.4368,236914.0
2020-04-09 09:30:00,61.49,63.17,61.33,63.13,61070.0,51.833,53.2492,51.6981,53.2154,61070.0
2020-04-09 09:35:00,63.13,63.92,62.88,63.57,35234.0,53.2154,53.8814,53.0047,53.5863,35234.0
2020-04-09 09:40:00,63.62,64.09,63.16,63.58,77360.0,53.6285,54.0247,53.2407,53.5948,77360.0
2020-04-09 09:45:00,63.69,64.1,63.68,63.68,21100.0,53.6875,54.0331,53.6791,53.6791,21100.0
2020-04-09 09:50:00,63.78,64.23,63.74,63.99,23240.0,53.7634,54.1427,53.7296,53.9404,23240.0
2020-04-09 09:55:00,64.04,64.67,63.9,64.67,19400.0,53.9825,54.5136,53.8645,54.5136,19400.0
2020-04-09 10:00:00,64.69,64.92,64.47,64.83,24924.0,54.5304,54.7243,54.345,54.6485,24924.0
2020-04-09 10:05:00,64.67,65.0,64.63,64.83,29160.0,54.5136,54.7918,54.4799,54.6485,29160.0
2020-04-09 10:10:00,64.83,64.9,64.65,64.83,40310.0,54.6485,54.7075,54.4967,54.6485,40310.0
2020-04-09 10:15:00,64.83,64.95,64.39,64.41,46598.0,54.6485,54.7496,54.2776,54.2944,46598.0
2020-04-09 10:20:00,64.57,64.71,64.42,64.64,43278.0,54.4293,54.5473,54.3029,54.4883,43278.0
2020-04-09 10:25:00,64.69,65.31,64.64,64.77,27626.0,54.5304,55.0531,54.4883,54.5979,27626.0
2020-04-09 10:30:00,64.67,64.86,64.61,64.83,23282.0,54.5136,54.6737,54.463,54.6485,23282.0
2020-04-09 10:35:00,64.86,65.12,64.8,65.03,26430.0,54.6737,54.8929,54.6232,54.817,26430.0
2020-04-09 10:40:00,65.04,65.22,64.63,64.8,79400.0,54.8255,54.9772,54.4799,54.6232,79400.0
2020-04-09 10:45:00,64.9,65.03,64.79,64.91,26448.0,54.7075,54.817,54.6147,54.7159,26448.0
2020-04-09 10:50:00,64.83,64.95,64.7,64.84,40986.0,54.6485,54.7496,54.5389,54.6569,40986.0
2020-04-09 10:55:00,64.84,65.25,64.82,65.22,21948.0,54.6569,55.0025,54.64,54.9772,21948.0
2020-04-09 11:00:00,65.26,65.26,64.85,64.88,26414.0,55.0109,55.0109,54.6653,54.6906,26414.0
2020-04-09 11:05:00,64.88,65.05,64.67,64.99,16490.0,54.6906,54.8339,54.5136,54.7833,16490.0
2020-04-09 11:10:00,65.02,65.07,64.85,65.0,22288.0,54.8086,54.8508,54.6653,54.7918,22288.0
2020-04-09 11:15:00,65.01,65.01,64.81,64.86,25770.0,54.8002,54.8002,54.6316,54.6737,25770.0
2020-04-09 11:20:00,64.92,65.06,64.87,64.89,15700.0,54.7243,54.8423,54.6822,54.699,15700.0
2020-04-09 11:25:00,64.92,65.42,64.92,65.42,10452.0,54.7243,55.1458,54.7243,55.1458,10452.0
2020-04-09 11:30:00,65.35,65.43,65.26,65.3,12228.0,55.0868,55.1542,55.0109,55.0446,12228.0
2020-04-09 11:35:00,65.36,65.56,65.21,65.51,15702.0,55.0952,55.2638,54.9688,55.2217,15702.0
2020-04-09 11:40:00,65.51,66.1,65.49,66.02,22956.0,55.2217,55.719,55.2048,55.6516,22956.0
2020-04-09 11:45:00,65.99,66.02,65.63,65.72,23984.0,55.6263,55.6516,55.3228,55.3987,23984.0
2020-04-09 11:50:00,65.74,65.78,65.29,65.35,24596.0,55.4155,55.4493,55.0362,55.0868,24596.0
2020-04-09 11:55:00,65.31,65.53,65.25,65.36,25870.0,55.0531,55.2385,55.0025,55.0952,25870.0
2020-04-09 12:00:00,65.39,65.55,65.36,65.55,20118.0,55.1205,55.2554,55.0952,55.2554,20118.0
2020-04-09 12:05:00,65.57,65.66,65.38,65.66,26746.0,55.2722,55.3481,55.1121,55.3481,26746.0
2020-04-09 12:10:00,65.61,65.7,65.54,65.65,19294.0,55.306,55.3818,55.247,55.3397,19294.0
2020-04-09 12:15:00,65.64,65.92,65.64,65.92,14416.0,55.3312,55.5673,55.3312,55.5673,14416.0
2020-04-09 12:20:00,65.91,66.17,65.88,66.04,24306.0,55.5588,55.778,55.5336,55.6684,24306.0
2020-04-09 12:25:00,66.01,66.01,65.89,65.9,11102.0,55.6431,55.6431,55.542,55.5504,11102.0
2020-04-09 12:30:00,65.91,66.12,65.85,66.08,11322.0,55.5588,55.7359,55.5083,55.7021,11322.0
2020-04-09 12:35:00,66.06,66.08,65.94,66.04,17702.0,55.6853,55.7021,55.5841,55.6684,17702.0
2020-04-09 12:40:00,66.05,66.26,66.02,66.19,23456.0,55.6769,55.8539,55.6516,55.7949,23456.0
2020-04-09 12:45:00,66.2,66.3,66.16,66.23,30684.0,55.8033,55.8876,55.7696,55.8286,30684.0
2020-04-09 12:50:00,66.26,66.38,66.22,66.31,16858.0,55.8539,55.955,55.8202,55.896,16858.0
2020-04-09 12:55:00,66.29,66.58,66.24,66.57,27986.0,55.8792,56.1236,55.837,56.1152,27986.0
2020-04-09 13:00:00,66.56,66.56,66.31,66.35,22798.0,56.1068,56.1068,55.896,55.9297,22798.0
2020-04-09 13:05:00,66.29,66.39,66.26,66.32,39954.0,55.8792,55.9635,55.8539,55.9045,39954.0
2020-04-09 13:10:00,66.35,66.35,65.95,66.12,25500.0,55.9297,55.9297,55.5926,55.7359,25500.0
2020-04-09 13:15:00,66.16,66.16,65.88,66.06,11218.0,55.7696,55.7696,55.5336,55.6853,11218.0
2020-04-09 13:20:00,66.06,66.08,65.96,65.98,16304.0,55.6853,55.7021,55.601,55.6179,16304.0
2020-04-09 13:25:00,65.94,66.17,65.92,66.11,10452.0,55.5841,55.778,55.5673,55.7274,10452.0
2020-04-09 13:30:00,66.15,66.25,66.05,66.11,7516.0,55.7612,55.8454,55.6769,55.7274,7516.0
2020-04-09 13:35:00,66.07,66.07,65.79,65.82,16506.0,55.6937,55.6937,55.4577,55.483,16506.0
2020-04-09 13:40:00,65.82,65.98,65.82,65.9,19462.0,55.483,55.6179,55.483,55.5504,19462.0
2020-04-09 13:45:00,65.92,65.93,65.83,65.83,11202.0,55.5673,55.5757,55.4914,55.4914,11202.0
2020-04-09 13:50:00,65.79,65.89,65.72,65.78,11006.0,55.4577,55.542,55.3987,55.4493,11006.0
2020-04-09 13:55:00,65.77,65.79,65.58,65.67,27328.0,55.4408,55.4577,55.2807,55.3565,27328.0
2020-04-09 14:00:00,65.69,65.77,65.62,65.7,13906.0,55.3734,55.4408,55.3144,55.3818,13906.0
2020-04-09 14:05:00,65.68,65.68,65.43,65.49,23396.0,55.365,55.365,55.1542,55.2048,23396.0
2020-04-09 14:10:00,65.49,65.66,65.48,65.56,8686.0,55.2048,55.3481,55.1964,55.2638,8686.0
2020-04-09 14:15:00,65.56,65.64,65.32,65.36,23816.0,55.2638,55.3312,55.0615,55.0952,23816.0
2020-04-09 14:20:00,65.38,65.6,65.38,65.59,21306.0,55.1121,55.2975,55.1121,55.2891,21306.0
2020-04-09 14:25:00,65.57,65.66,65.33,65.33,31852.0,55.2722,55.3481,55.0699,55.0699,31852.0
2020-04-09 14:30:00,65.34,65.45,65.19,65.2,35546.0,55.0784,55.1711,54.9519,54.9604,35546.0
2020-04-09 14:35:00,65.2,65.23,64.95,65.03,26690.0,54.9604,54.9856,54.7496,54.817,26690.0
2020-04-09 14:40:00,65.06,65.16,64.89,65.08,41920.0,54.8423,54.9266,54.699,54.8592,41920.0
2020-04-09 14:45:00,65.11,65.11,64.64,64.69,55084.0,54.8845,54.8845,54.4883,54.5304,55084.0
2020-04-09 14:50:00,64.71,64.8,64.56,64.6,48076.0,54.5473,54.6232,54.4209,54.4546,48076.0
2020-04-09 14:55:00,64.63,64.89,64.51,64.86,52958.0,54.4799,54.699,54.3787,54.6737,52958.0
2020-04-09 15:00:00,64.9,64.96,64.71,64.72,46900.0,54.7075,54.758,54.5473,54.5557,46900.0
2020-04-09 15:05:00,64.74,65.23,64.65,65.23,43626.0,54.5726,54.9856,54.4967,54.9856,43626.0
2020-04-09 15:10:00,65.25,65.51,65.22,65.24,36798.0,55.0025,55.2217,54.9772,54.9941,36798.0
2020-04-09 15:15:00,65.26,65.54,65.13,65.52,37000.0,55.0109,55.247,54.9013,55.2301,37000.0
2020-04-09 15:20:00,65.54,65.61,65.23,65.3,32482.0,55.247,55.306,54.9856,55.0446,32482.0
2020-04-09 15:25:00,65.33,65.61,65.32,65.58,64306.0,55.0699,55.306,55.0615,55.2807,64306.0
2020-04-09 15:30:00,65.58,65.73,65.51,65.65,89738.0,55.2807,55.4071,55.2217,55.3397,89738.0
2020-04-09 15:35:00,65.61,65.69,65.31,65.66,82156.0,55.306,55.3734,55.0531,55.3481,82156.0
2020-04-09 15:40:00,65.67,65.75,65.48,65.58,58456.0,55.3565,55.424,55.1964,55.2807,58456.0
2020-04-09 15:45:00,65.61,65.67,65.3,65.42,85782.0,55.306,55.3565,55.0446,55.1458,85782.0
2020-04-09 15:50:00,65.45,65.73,65.24,65.66,136720.0,55.1711,55.4071,54.9941,55.3481,136720.0
2020-04-09 15:55:00,65.71,65.71,65.18,65.26,269844.0,55.3903,55.3903,54.9435,55.0109,269844.0
2020-04-13 09:30:00,64.89,65.27,64.89,64.96,66214.0,54.699,55.0194,54.699,54.758,66214.0
2020-04-13 09:35:00,65.0,65.15,64.69,65.15,19712.0,54.7918,54.9182,54.5304,54.9182,19712.0
2020-04-13 09:40:00,65.17,65.17,64.61,64.64,22216.0,54.9351,54.9351,54.463,54.4883,22216.0
2020-04-13 09:45:00,64.71,64.74,64.31,64.48,15278.0,54.5473,54.5726,54.2101,54.3534,15278.0
2020-04-13 09:50:00,64.52,64.95,64.52,64.55,21690.0,54.3871,54.7496,54.3871,54.4124,21690.0
2020-04-13 09:55:00,64.41,64.65,64.06,64.14,21380.0,54.2944,54.4967,53.9994,54.0668,21380.0
2020-04-13 10:00:00,64.17,64.32,64.0,64.2,15336.0,54.0921,54.2186,53.9488,54.1174,15336.0
2020-04-13 10:05:00,64.28,64.42,64.07,64.22,53844.0,54.1848,54.3029,54.0078,54.1343,53844.0
2020-04-13 10:10:00,64.26,64.34,64.0,64.06,16170.0,54.168,54.2354,53.9488,53.9994,16170.0
2020-04-13 10:15:00,64.02,64.04,63.83,63.96,19554.0,53.9657,53.9825,53.8055,53.9151,19554.0
2020-04-13 10:20:00,64.01,64.11,63.77,63.77,25336.0,53.9572,54.0415,53.7549,53.7549,25336.0
2020-04-13 10:25:00,63.79,64.02,63.77,63.8,31634.0,53.7718,53.9657,53.7549,53.7802,31634.0
2020-04-13 10:30:00,63.8,63.9,63.44,63.53,21662.0,53.7802,53.8645,53.4768,53.5526,21662.0
2020-04-13 10:35:00,63.44,63.46,63.01,63.01,15026.0,53.4768,53.4936,53.1143,53.1143,15026.0
2020-04-13 10:40:00,62.91,62.92,62.57,62.87,19178.0,53.03,53.0384,52.7434,52.9963,19178.0
2020-04-13 10:45:00,62.88,62.94,62.76,62.85,10322.0,53.0047,53.0553,52.9036,52.9794,10322.0
2020-04-13 10:50:00,62.85,63.04,62.77,62.89,17730.0,52.9794,53.1396,52.912,53.0131,17730.0
2020-04-13 10:55:00,62.89,63.0,62.82,62.97,7538.0,53.0131,53.1059,52.9541,53.0806,7538.0
2020-04-13 11:00:00,62.93,62.93,62.74,62.87,16522.0,53.0469,53.0469,52.8867,52.9963,16522.0
2020-04-13 11:05:00,62.79,62.92,62.57,62.87,36876.0,52.9288,53.0384,52.7434,52.9963,36876.0
2020-04-13 11:10:00,62.85,63.09,62.72,63.09,17444.0,52.9794,53.1817,52.8698,53.1817,17444.0
2020-04-13 11:15:00,63.13,63.39,63.13,63.35,11786.0,53.2154,53.4346,53.2154,53.4009,11786.0
2020-04-13 11:20:00,63.27,63.44,63.2,63.38,8002.0,53.3335,53.4768,53.2745,53.4262,8002.0
2020-04-13 11:25:00,63.35,63.42,63.27,63.38,9944.0,53.4009,53.4599,53.3335,53.4262,9944.0
2020-04-13 11:30:00,63.36,63.36,63.17,63.23,13898.0,53.4093,53.4093,53.2492,53.2997,13898.0
2020-04-13 11:35:00,63.23,63.48,63.23,63.48,11642.0,53.2997,53.5105,53.2997,53.5105,11642.0
2020-04-13 11:40:00,63.42,63.58,63.37,63.49,7448.0,53.4599,53.5948,53.4178,53.5189,7448.0
2020-04-13 11:45:00,63.58,63.71,63.54,63.65,9728.0,53.5948,53.7044,53.5611,53.6538,9728.0
2020-04-13 11:50:00,63.7,63.78,63.63,63.73,30590.0,53.6959,53.7634,53.6369,53.7212,30590.0
2020-04-13 11:55:00,63.74,63.9,63.68,63.74,15026.0,53.7296,53.8645,53.6791,53.7296,15026.0
2020-04-13 12:00:00,63.71,63.85,63.63,63.85,6134.0,53.7044,53.8224,53.6369,53.8224,6134.0
2020-04-13 12:05:00,63.83,63.94,63.83,63.91,6642.0,53.8055,53.8982,53.8055,53.8729,6642.0
2020-04-13 12:10:00,63.92,64.01,63.82,63.99,10408.0,53.8814,53.9572,53.7971,53.9404,10408.0
2020-04-13 12:15:00,63.96,64.19,63.91,64.17,31516.0,53.9151,54.109,53.8729,54.0921,31516.0
2020-04-13 12:20:00,64.2,64.2,64.04,64.09,8352.0,54.1174,54.1174,53.9825,54.0247,8352.0
2020-04-13 12:25:00,64.13,64.27,63.99,64.23,10146.0,54.0584,54.1764,53.9404,54.1427,10146.0
2020-04-13 12:30:00,64.22,64.22,63.93,64.01,37128.0,54.1343,54.1343,53.8898,53.9572,37128.0
2020-04-13 12:35:00,63.99,64.07,63.9,64.07,10156.0,53.9404,54.0078,53.8645,54.0078,10156.0
2020-04-13 12:40:00,64.03,64.25,64.03,64.22,8904.0,53.9741,54.1595,53.9741,54.1343,8904.0
2020-04-13 12:45:00,64.22,64.26,63.91,63.95,64936.0,54.1343,54.168,53.8729,53.9067,64936.0
2020-04-13 12:50:00,63.92,63.92,63.5,63.57,13136.0,53.8814,53.8814,53.5273,53.5863,13136.0
2020-04-13 12:55:00,63.6,63.68,63.51,63.63,13090.0,53.6116,53.6791,53.5358,53.6369,13090.0
2020-04-13 13:00:00,63.65,63.88,63.58,63.88,28264.0,53.6538,53.8477,53.5948,53.8477,28264.0
2020-04-13 13:05:00,63.91,64.02,63.54,63.56,23118.0,53.8729,53.9657,53.5611,53.5779,23118.0
2020-04-13 13:10:00,63.63,63.63,63.32,63.41,18086.0,53.6369,53.6369,53.3756,53.4515,18086.0
2020-04-13 13:15:00,63.4,63.45,63.26,63.38,12162.0,53.443,53.4852,53.325,53.4262,12162.0
2020-04-13 13:20:00,63.45,63.46,63.28,63.4,12446.0,53.4852,53.4936,53.3419,53.443,12446.0
2020-04-13 13:25:00,63.45,63.47,63.32,63.42,15088.0,53.4852,53.502,53.3756,53.4599,15088.0
2020-04-13 13:30:00,63.35,63.54,63.35,63.51,11454.0,53.4009,53.5611,53.4009,53.5358,11454.0
2020-04-13 13:35:00,63.51,63.84,63.48,63.77,16682.0,53.5358,53.8139,53.5105,53.7549,16682.0
2020-04-13 13:40:00,63.75,63.88,63.63,63.67,22550.0,53.7381,53.8477,53.6369,53.6706,22550.0
2020-04-13 13:45:00,63.72,63.81,63.45,63.54,19388.0,53.7128,53.7887,53.4852,53.5611,19388.0
2020-04-13 13:50:00,63.58,63.91,63.58,63.9,15818.0,53.5948,53.8729,53.5948,53.8645,15818.0
2020-04-13 13:55:00,63.9,63.95,63.74,63.85,9968.0,53.8645,53.9067,53.7296,53.8224,9968.0
2020-04-13 14:00:00,63.85,63.96,63.74,63.87,7282.0,53.8224,53.9151,53.7296,53.8392,7282.0
2020-04-13 14:05:00,63.82,64.07,63.82,63.98,58894.0,53.7971,54.0078,53.7971,53.932,58894.0
2020-04-13 14:10:00,64.02,64.02,63.63,63.65,23360.0,53.9657,53.9657,53.6369,53.6538,23360.0
2020-04-13 14:15:00,63.65,63.66,63.47,63.61,14818.0,53.6538,53.6622,53.502,53.6201,14818.0
2020-04-13 14:20:00,63.6,63.82,63.56,63.77,30550.0,53.6116,53.7971,53.5779,53.7549,30550.0
2020-04-13 14:25:00,63.77,63.92,63.73,63.92,25558.0,53.7549,53.8814,53.7212,53.8814,25558.0
2020-04-13 14:30:00,63.86,63.99,63.79,63.85,27520.0,53.8308,53.9404,53.7718,53.8224,27520.0
2020-04-13 14:35:00,63.87,63.87,63.49,63.54,15518.0,53.8392,53.8392,53.5189,53.5611,15518.0
2020-04-13 14:40:00,63.55,63.74,63.53,63.67,24856.0,53.5695,53.7296,53.5526,53.6706,24856.0
2020-04-13 14:45:00,63.7,63.76,63.51,63.67,23614.0,53.6959,53.7465,53.5358,53.6706,23614.0
2020-04-13 14:50:00,63.66,63.71,63.51,63.6,18346.0,53.6622,53.7044,53.5358,53.6116,18346.0
2020-04-13 14:55:00,63.62,63.68,63.52,63.65,17238.0,53.6285,53.6791,53.5442,53.6538,17238.0
2020-04-13 15:00:00,63.63,63.66,63.43,63.46,22146.0,53.6369,53.6622,53.4683,53.4936,22146.0
2020-04-13 15:05:00,63.49,63.56,63.44,63.47,16500.0,53.5189,53.5779,53.4768,53.502,16500.0
2020-04-13 15:10:00,63.47,63.82,63.46,63.77,23078.0,53.502,53.7971,53.4936,53.7549,23078.0
2020-04-13 15:15:00,63.76,64.19,63.71,64.17,35118.0,53.7465,54.109,53.7044,54.0921,35118.0
2020-04-13 15:20:00,64.17,64.27,63.98,64.03,35348.0,54.0921,54.1764,53.932,53.9741,35348.0
2020-04-13 15:25:00,63.94,63.94,63.69,63.74,27990.0,53.8982,53.8982,53.6875,53.7296,27990.0
2020-04-13 15:30:00,63.74,64.01,63.71,64.01,37192.0,53.7296,53.9572,53.7044,53.9572,37192.0
2020-04-13 15:35:00,64.03,64.05,63.7,63.73,54060.0,53.9741,53.991,53.6959,53.7212,54060.0
2020-04-13 15:40:00,63.71,63.73,63.37,63.68,99060.0,53.7044,53.7212,53.4178,53.6791,99060.0
2020-04-13 15:45:00,63.69,63.97,63.59,63.93,95182.0,53.6875,53.9235,53.6032,53.8898,95182.0
2020-04-13 15:50:00,63.99,64.01,63.43,63.58,166312.0,53.9404,53.9572,53.4683,53.5948,166312.0
2020-04-13 15:55:00,63.59,63.68,63.34,63.55,337636.0,53.6032,53.6791,53.3925,53.5695,337636.0
2020-04-14 09:30:00,65.02,65.31,65.0,65.31,59620.0,54.8086,55.0531,54.7918,55.0531,59620.0
2020-04-14 09:35:00,65.23,65.39,65.1,65.36,18638.0,54.9856,55.1205,54.8761,55.0952,18638.0
2020-04-14 09:40:00,65.23,65.36,65.04,65.12,27056.0,54.9856,55.0952,54.8255,54.8929,27056.0
2020-04-14 09:45:00,65.07,65.4,64.91,65.04,79466.0,54.8508,55.1289,54.7159,54.8255,79466.0
2020-04-14 09:50:00,64.97,64.97,64.46,64.71,25584.0,54.7665,54.7665,54.3366,54.5473,25584.0
2020-04-14 09:55:00,64.72,64.99,64.72,64.98,10934.0,54.5557,54.7833,54.5557,54.7749,10934.0
2020-04-14 10:00:00,65.06,65.08,64.92,64.92,13012.0,54.8423,54.8592,54.7243,54.7243,13012.0
2020-04-14 10:05:00,64.92,64.92,64.5,64.5,44200.0,54.7243,54.7243,54.3703,54.3703,44200.0
2020-04-14 10:10:00,64.56,64.61,64.32,64.33,23354.0,54.4209,54.463,54.2186,54.227,23354.0
2020-04-14 10:15:00,64.39,65.0,64.37,65.0,26486.0,54.2776,54.7918,54.2607,54.7918,26486.0
2020-04-14 10:20:00,65.03,65.03,64.64,64.75,24654.0,54.817,54.817,54.4883,54.581,24654.0
2020-04-14 10:25:00,64.8,64.8,64.64,64.67,31422.0,54.6232,54.6232,54.4883,54.5136,31422.0
2020-04-14 10:30:00,64.67,64.71,64.38,64.46,37086.0,54.5136,54.5473,54.2691,54.3366,37086.0
2020-04-14 10:35:00,64.5,64.51,64.05,64.05,25890.0,54.3703,54.3787,53.991,53.991,25890.0
2020-04-14 10:40:00,64.07,64.44,63.94,64.44,25450.0,54.0078,54.3197,53.8982,54.3197,25450.0
2020-04-14 10:45:00,64.45,64.69,64.16,64.27,13436.0,54.3281,54.5304,54.0837,54.1764,13436.0
2020-04-14 10:50:00,64.24,64.31,64.07,64.07,7014.0,54.1511,54.2101,54.0078,54.0078,7014.0
2020-04-14 10:55:00,64.1,64.17,63.9,63.97,6126.0,54.0331,54.0921,53.8645,53.9235,6126.0
2020-04-14 11:00:00,63.92,63.95,63.68,63.68,14192.0,53.8814,53.9067,53.6791,53.6791,14192.0
2020-04-14 11:05:00,63.57,63.61,63.48,63.52,16460.0,53.5863,53.6201,53.5105,53.5442,16460.0
2020-04-14 11:10:00,63.56,63.56,63.25,63.3,15920.0,53.5779,53.5779,53.3166,53.3587,15920.0
2020-04-14 11:15:00,63.29,63.31,63.13,63.19,17106.0,53.3503,53.3672,53.2154,53.266,17106.0
2020-04-14 11:20:00,63.22,63.6,63.21,63.6,14094.0,53.2913,53.6116,53.2829,53.6116,14094.0
2020-04-14 11:25:00,63.57,63.6,63.41,63.48,15404.0,53.5863,53.6116,53.4515,53.5105,15404.0
2020-04-14 11:30:00,63.45,63.69,63.45,63.58,11136.0,53.4852,53.6875,53.4852,53.5948,11136.0
2020-04-14 11:35:00,63.55,63.57,63.38,63.43,28144.0,53.5695,53.5863,53.4262,53.4683,28144.0
2020-04-14 11:40:00,63.49,63.6,63.4,63.54,9034.0,53.5189,53.6116,53.443,53.5611,9034.0
2020-04-14 11:45:00,63.54,63.64,63.53,63.6,14694.0,53.5611,53.6453,53.5526,53.6116,14694.0
2020-04-14 11:50:00,63.58,63.63,63.47,63.52,13486.0,53.5948,53.6369,53.502,53.5442,13486.0
2020-04-14 11:55:00,63.56,63.58,63.35,63.46,13266.0,53.5779,53.5948,53.4009,53.4936,13266.0
2020-04-14 12:00:00,63.43,63.79,63.43,63.63,17892.0,53.4683,53.7718,53.4683,53.6369,17892.0
2020-04-14 12:05:00,63.66,63.71,63.59,63.63,35498.0,53.6622,53.7044,53.6032,53.6369,35498.0
2020-04-14 12:10:00,63.62,63.72,63.58,63.69,21166.0,53.6285,53.7128,53.5948,53.6875,21166.0
2020-04-14 12:15:00,63.69,64.03,63.67,63.99,14054.0,53.6875,53.9741,53.6706,53.9404,14054.0
2020-04-14 12:20:00,63.98,63.98,63.84,63.88,6396.0,53.932,53.932,53.8139,53.8477,6396.0
2020-04-14 12:25:00,63.85,63.88,63.67,63.68,7164.0,53.8224,53.8477,53.6706,53.6791,7164.0
2020-04-14 12:30:00,63.68,64.16,63.68,64.14,20866.0,53.6791,54.0837,53.6791,54.0668,20866.0
2020-04-14 12:35:00,64.13,64.14,63.86,63.86,19944.0,54.0584,54.0668,53.8308,53.8308,19944.0
2020-04-14 12:40:00,63.87,63.92,63.64,63.67,13034.0,53.8392,53.8814,53.6453,53.6706,13034.0
2020-04-14 12:45:00,63.66,63.68,63.54,63.63,13440.0,53.6622,53.6791,53.5611,53.6369,13440.0
2020-04-14 12:50:00,63.68,63.72,63.6,63.64,6600.0,53.6791,53.7128,53.6116,53.6453,6600.0
2020-04-14 12:55:00,63.65,63.71,63.52,63.52,10932.0,53.6538,53.7044,53.5442,53.5442,10932.0
2020-04-14 13:00:00,63.49,63.55,63.38,63.38,8814.0,53.5189,53.5695,53.4262,53.4262,8814.0
2020-04-14 13:05:00,63.39,63.56,63.38,63.56,10800.0,53.4346,53.5779,53.4262,53.5779,10800.0
2020-04-14 13:10:00,63.55,63.65,63.47,63.56,11358.0,53.5695,53.6538,53.502,53.5779,11358.0
2020-04-14 13:15:00,63.56,63.62,63.41,63.49,18016.0,53.5779,53.6285,53.4515,53.5189,18016.0
2020-04-14 13:20:00,63.46,63.66,63.45,63.66,10962.0,53.4936,53.6622,53.4852,53.6622,10962.0
2020-04-14 13:25:00,63.62,63.74,63.62,63.67,12454.0,53.6285,53.7296,53.6285,53.6706,12454.0
2020-04-14 13:30:00,63.69,63.88,63.69,63.84,11264.0,53.6875,53.8477,53.6875,53.8139,11264.0
2020-04-14 13:35:00,63.87,63.92,63.74,63.88,10370.0,53.8392,53.8814,53.7296,53.8477,10370.0
2020-04-14 13:40:00,63.89,64.05,63.89,63.96,12298.0,53.8561,53.991,53.8561,53.9151,12298.0
2020-04-14 13:45:00,63.99,64.03,63.87,63.88,22586.0,53.9404,53.9741,53.8392,53.8477,22586.0
2020-04-14 13:50:00,63.89,64.1,63.89,64.07,12078.0,53.8561,54.0331,53.8561,54.0078,12078.0
2020-04-14 13:55:00,64.06,64.14,64.05,64.11,10962.0,53.9994,54.0668,53.991,54.0415,10962.0
2020-04-14 14:00:00,64.1,64.11,64.01,64.09,14318.0,54.0331,54.0415,53.9572,54.0247,14318.0
2020-04-14 14:05:00,64.07,64.07,63.75,63.8,26140.0,54.0078,54.0078,53.7381,53.7802,26140.0
2020-04-14 14:10:00,63.77,63.88,63.77,63.86,22244.0,53.7549,53.8477,53.7549,53.8308,22244.0
2020-04-14 14:15:00,63.89,63.92,63.84,63.88,21922.0,53.8561,53.8814,53.8139,53.8477,21922.0
2020-04-14 14:20:00,63.9,63.94,63.86,63.92,20198.0,53.8645,53.8982,53.8308,53.8814,20198.0
2020-04-14 14:25:00,63.89,63.91,63.7,63.77,10312.0,53.8561,53.8729,53.6959,53.7549,10312.0
2020-04-14 14:30:00,63.8,63.87,63.72,63.8,9322.0,53.7802,53.8392,53.7128,53.7802,9322.0
2020-04-14 14:35:00,63.81,63.84,63.66,63.69,11474.0,53.7887,53.8139,53.6622,53.6875,11474.0
2020-04-14 14:40:00,63.73,63.83,63.7,63.79,10628.0,53.7212,53.8055,53.6959,53.7718,10628.0
2020-04-14 14:45:00,63.8,63.9,63.76,63.88,8282.0,53.7802,53.8645,53.7465,53.8477,8282.0
2020-04-14 14:50:00,63.9,63.9,63.77,63.83,19886.0,53.8645,53.8645,53.7549,53.8055,19886.0
2020-04-14 14:55:00,63.8,63.94,63.78,63.88,19086.0,53.7802,53.8982,53.7634,53.8477,19086.0
2020-04-14 15:00:00,63.86,63.86,63.7,63.73,9286.0,53.8308,53.8308,53.6959,53.7212,9286.0
2020-04-14 15:05:00,63.71,63.74,63.56,63.65,13296.0,53.7044,53.7296,53.5779,53.6538,13296.0
2020-04-14 15:10:00,63.6,63.61,63.45,63.54,21784.0,53.6116,53.6201,53.4852,53.5611,21784.0
2020-04-14 15:15:00,63.56,63.59,63.42,63.42,19942.0,53.5779,53.6032,53.4599,53.4599,19942.0
2020-04-14 15:20:00,63.46,63.52,63.37,63.49,27942.0,53.4936,53.5442,53.4178,53.5189,27942.0
2020-04-14 15:25:00,63.51,63.67,63.43,63.67,50714.0,53.5358,53.6706,53.4683,53.6706,50714.0
2020-04-14 15:30:00,63.65,63.72,63.59,63.6,31118.0,53.6538,53.7128,53.6032,53.6116,31118.0
2020-04-14 15:35:00,63.62,63.73,63.59,63.63,41864.0,53.6285,53.7212,53.6032,53.6369,41864.0
2020-04-14 15:40:00,63.63,63.67,63.49,63.57,59742.0,53.6369,53.6706,53.5189,53.5863,59742.0
2020-04-14 15:45:00,63.52,63.7,63.52,63.7,64878.0,53.5442,53.6959,53.5442,53.6959,64878.0
2020-04-14 15:50:00,63.65,64.04,63.6,64.03,104474.0,53.6538,53.9825,53.6116,53.9741,104474.0
2020-04-14 15:55:00,64.04,64.1,63.82,63.96,273896.0,53.9825,54.0331,53.7971,53.9151,273896.0
2020-04-15 09:30:00,62.04,62.2,61.51,61.76,77472.0,52.2966,52.4315,51.8499,52.0606,77472.0
2020-04-15 09:35:00,61.5,61.75,61.2,61.28,27354.0,51.8414,52.0522,51.5886,51.656,27354.0
2020-04-15 09:40:00,61.28,61.67,61.2,61.29,67656.0,51.656,51.9847,51.5886,51.6644,67656.0
2020-04-15 09:45:00,61.34,61.65,61.34,61.43,18618.0,51.7066,51.9679,51.7066,51.7824,18618.0
2020-04-15 09:50:00,61.48,61.49,61.2,61.23,11942.0,51.8246,51.833,51.5886,51.6138,11942.0
2020-04-15 09:55:00,61.23,61.87,61.2,61.81,24724.0,51.6138,52.1533,51.5886,52.1028,24724.0
2020-04-15 10:00:00,61.88,62.01,61.55,61.63,84892.0,52.1618,52.2713,51.8836,51.951,84892.0
2020-04-15 10:05:00,61.65,61.82,61.56,61.7,11426.0,51.9679,52.1112,51.892,52.01,11426.0
2020-04-15 10:10:00,61.68,61.79,61.37,61.37,12326.0,51.9932,52.0859,51.7319,51.7319,12326.0
2020-04-15 10:15:00,61.41,61.44,61.09,61.09,13388.0,51.7656,51.7909,51.4958,51.4958,13388.0
2020-04-15 10:20:00,61.08,61.24,61.02,61.13,12012.0,51.4874,51.6223,51.4368,51.5295,12012.0
2020-04-15 10:25:00,61.08,61.12,60.97,60.97,27092.0,51.4874,51.5211,51.3947,51.3947,27092.0
2020-04-15 10:30:00,60.97,61.13,60.9,60.9,14332.0,51.3947,51.5295,51.3357,51.3357,14332.0
2020-04-15 10:35:00,60.92,61.0,60.83,60.89,15230.0,51.3525,51.42,51.2767,51.3272,15230.0
2020-04-15 10:40:00,61.0,61.22,60.89,61.18,83618.0,51.42,51.6054,51.3272,51.5717,83618.0
2020-04-15 10:45:00,61.13,61.3,61.13,61.21,11872.0,51.5295,51.6728,51.5295,51.597,11872.0
2020-04-15 10:50:00,61.21,61.29,61.11,61.26,18092.0,51.597,51.6644,51.5127,51.6391,18092.0
2020-04-15 10:55:00,61.31,61.32,61.12,61.21,6652.0,51.6813,51.6897,51.5211,51.597,6652.0
2020-04-15 11:00:00,61.15,61.3,61.13,61.23,12584.0,51.5464,51.6728,51.5295,51.6138,12584.0
2020-04-15 11:05:00,61.17,61.28,61.16,61.16,12492.0,51.5633,51.656,51.5548,51.5548,12492.0
2020-04-15 11:10:00,61.13,61.31,61.1,61.1,16496.0,51.5295,51.6813,51.5043,51.5043,16496.0
2020-04-15 11:15:00,61.12,61.14,61.0,61.04,39718.0,51.5211,51.538,51.42,51.4537,39718.0
2020-04-15 11:20:00,61.01,61.09,60.9,61.04,14724.0,51.4284,51.4958,51.3357,51.4537,14724.0
2020-04-15 11:25:00,61.01,61.26,60.99,61.26,28830.0,51.4284,51.6391,51.4115,51.6391,28830.0
2020-04-15 11:30:00,61.24,61.48,61.23,61.29,53274.0,51.6223,51.8246,51.6138,51.6644,53274.0
2020-04-15 11:35:00,61.25,61.28,61.08,61.14,35676.0,51.6307,51.656,51.4874,51.538,35676.0
2020-04-15 11:40:00,61.12,61.15,61.03,61.12,65606.0,51.5211,51.5464,51.4452,51.5211,65606.0
2020-04-15 11:45:00,61.11,61.32,61.08,61.27,36488.0,51.5127,51.6897,51.4874,51.6476,36488.0
2020-04-15 11:50:00,61.27,61.59,61.27,61.54,14922.0,51.6476,51.9173,51.6476,51.8752,14922.0
2020-04-15 11:55:00,61.54,61.66,61.47,61.47,16210.0,51.8752,51.9763,51.8161,51.8161,16210.0
2020-04-15 12:00:00,61.5,61.55,61.36,61.48,30868.0,51.8414,51.8836,51.7234,51.8246,30868.0
2020-04-15 12:05:00,61.46,61.46,61.3,61.32,37522.0,51.8077,51.8077,51.6728,51.6897,37522.0
2020-04-15 12:10:00,61.33,61.43,61.27,61.35,27602.0,51.6981,51.7824,51.6476,51.715,27602.0
2020-04-15 12:15:00,61.35,61.46,61.34,61.38,21126.0,51.715,51.8077,51.7066,51.7403,21126.0
2020-04-15 12:20:00,61.42,61.52,61.41,61.52,27586.0,51.774,51.8583,51.7656,51.8583,27586.0
2020-04-15 12:25:00,61.49,61.56,61.41,61.53,30400.0,51.833,51.892,51.7656,51.8667,30400.0
2020-04-15 12:30:00,61.51,61.51,61.36,61.38,21838.0,51.8499,51.8499,51.7234,51.7403,21838.0
2020-04-15 12:35:00,61.41,61.46,61.34,61.44,31236.0,51.7656,51.8077,51.7066,51.7909,31236.0
2020-04-15 12:40:00,61.41,61.63,61.4,61.56,33274.0,51.7656,51.951,51.7571,51.892,33274.0
2020-04-15 12:45:00,61.57,61.58,61.37,61.48,60804.0,51.9004,51.9089,51.7319,51.8246,60804.0
2020-04-15 12:50:00,61.48,61.63,61.39,61.39,88664.0,51.8246,51.951,51.7487,51.7487,88664.0
2020-04-15 12:55:00,61.39,61.4,61.17,61.17,15284.0,51.7487,51.7571,51.5633,51.5633,15284.0
2020-04-15 13:00:00,61.17,61.27,61.14,61.18,22584.0,51.5633,51.6476,51.538,51.5717,22584.0
2020-04-15 13:05:00,61.18,61.23,61.16,61.18,4200.0,51.5717,51.6138,51.5548,51.5717,4200.0
2020-04-15 13:10:00,61.24,61.41,61.21,61.41,11592.0,51.6223,51.7656,51.597,51.7656,11592.0
2020-04-15 13:15:00,61.39,61.55,61.35,61.49,21248.0,51.7487,51.8836,51.715,51.833,21248.0
2020-04-15 13:20:00,61.47,61.47,61.34,61.38,21310.0,51.8161,51.8161,51.7066,51.7403,21310.0
2020-04-15 13:25:00,61.38,61.41,61.2,61.24,14880.0,51.7403,51.7656,51.5886,51.6223,14880.0
2020-04-15 13:30:00,61.24,61.3,61.19,61.3,12694.0,51.6223,51.6728,51.5801,51.6728,12694.0
2020-04-15 13:35:00,61.24,61.29,61.07,61.09,27182.0,51.6223,51.6644,51.479,51.4958,27182.0
2020-04-15 13:40:00,61.06,61.12,61.06,61.08,18502.0,51.4705,51.5211,51.4705,51.4874,18502.0
2020-04-15 13:45:00,61.09,61.13,61.04,61.04,22466.0,51.4958,51.5295,51.4537,51.4537,22466.0
2020-04-15 13:50:00,61.02,61.02,60.75,60.83,11542.0,51.4368,51.4368,51.2092,51.2767,11542.0
2020-04-15 13:55:00,60.81,60.88,60.74,60.81,8400.0,51.2598,51.3188,51.2008,51.2598,8400.0
2020-04-15 14:00:00,60.89,61.06,60.89,61.02,11168.0,51.3272,51.4705,51.3272,51.4368,11168.0
2020-04-15 14:05:00,61.0,61.04,60.92,60.99,10520.0,51.42,51.4537,51.3525,51.4115,10520.0
2020-04-15 14:10:00,61.0,61.12,60.98,61.11,41266.0,51.42,51.5211,51.4031,51.5127,41266.0
2020-04-15 14:15:00,61.1,61.1,60.99,61.02,62466.0,51.5043,51.5043,51.4115,51.4368,62466.0
2020-04-15 14:20:00,61.02,61.05,60.93,60.93,60310.0,51.4368,51.4621,51.361,51.361,60310.0
2020-04-15 14:25:00,60.94,60.96,60.73,60.94,17574.0,51.3694,51.3862,51.1924,51.3694,17574.0
2020-04-15 14:30:00,60.93,61.01,60.85,60.97,11612.0,51.361,51.4284,51.2935,51.3947,11612.0
2020-04-15 14:35:00,61.0,61.07,60.95,61.0,29002.0,51.42,51.479,51.3778,51.42,29002.0
2020-04-15 14:40:00,60.99,61.12,60.97,61.02,23498.0,51.4115,51.5211,51.3947,51.4368,23498.0
2020-04-15 14:45:00,61.01,61.06,60.96,60.98,11138.0,51.4284,51.4705,51.3862,51.4031,11138.0
2020-04-15 14:50:00,60.9,60.9,60.74,60.75,13392.0,51.3357,51.3357,51.2008,51.2092,13392.0
2020-04-15 14:55:00,60.81,60.95,60.78,60.92,7834.0,51.2598,51.3778,51.2345,51.3525,7834.0
2020-04-15 15:00:00,60.92,60.96,60.83,60.89,20904.0,51.3525,51.3862,51.2767,51.3272,20904.0
2020-04-15 15:05:00,60.89,60.96,60.76,60.96,26606.0,51.3272,51.3862,51.2177,51.3862,26606.0
2020-04-15 15:10:00,60.92,60.97,60.86,60.91,10254.0,51.3525,51.3947,51.3019,51.3441,10254.0
2020-04-15 15:15:00,60.91,61.01,60.85,60.99,20362.0,51.3441,51.4284,51.2935,51.4115,20362.0
2020-04-15 15:20:00,60.96,61.01,60.77,60.78,18848.0,51.3862,51.4284,51.2261,51.2345,18848.0
2020-04-15 15:25:00,60.8,60.81,60.62,60.7,35998.0,51.2514,51.2598,51.0996,51.1671,35998.0
2020-04-15 15:30:00,60.68,60.83,60.59,60.65,50198.0,51.1502,51.2767,51.0744,51.1249,50198.0
2020-04-15 15:35:00,60.66,60.83,60.63,60.79,42256.0,51.1334,51.2767,51.1081,51.2429,42256.0
2020-04-15 15:40:00,60.79,60.81,60.56,60.68,41800.0,51.2429,51.2598,51.0491,51.1502,41800.0
2020-04-15 15:45:00,60.7,61.1,60.7,61.06,122606.0,51.1671,51.5043,51.1671,51.4705,122606.0
2020-04-15 15:50:00,61.02,61.02,60.49,60.52,110776.0,51.4368,51.4368,50.9901,51.0153,110776.0
2020-04-15 15:55:00,60.49,60.86,60.49,60.84,189822.0,50.9901,51.3019,50.9901,51.2851,189822.0
2020-04-16 09:30:00,60.83,61.02,60.33,60.66,46618.0,51.2767,51.4368,50.8552,51.1334,46618.0
2020-04-16 09:35:00,60.52,60.99,60.4,60.98,19340.0,51.0153,51.4115,50.9142,51.4031,19340.0
2020-04-16 09:40:00,60.79,60.96,60.76,60.96,13982.0,51.2429,51.3862,51.2177,51.3862,13982.0
2020-04-16 09:45:00,60.92,61.0,60.57,60.57,11318.0,51.3525,51.42,51.0575,51.0575,11318.0
2020-04-16 09:50:00,60.5,60.67,60.44,60.56,13618.0,50.9985,51.1418,50.9479,51.0491,13618.0
2020-04-16 09:55:00,60.57,60.62,60.16,60.23,27934.0,51.0575,51.0996,50.7119,50.7709,27934.0
2020-04-16 10:00:00,60.23,60.34,60.06,60.07,36404.0,50.7709,50.8636,50.6276,50.636,36404.0
2020-04-16 10:05:00,60.05,60.26,60.0,60.0,12094.0,50.6192,50.7962,50.577,50.577,12094.0
2020-04-16 10:10:00,59.99,59.99,59.74,59.78,16972.0,50.5686,50.5686,50.3578,50.3916,16972.0
2020-04-16 10:15:00,59.78,60.13,59.75,60.13,13790.0,50.3916,50.6866,50.3663,50.6866,13790.0
2020-04-16 10:20:00,60.03,60.2,60.0,60.2,14092.0,50.6023,50.7456,50.577,50.7456,14092.0
2020-04-16 10:25:00,60.16,60.28,60.12,60.16,10000.0,50.7119,50.813,50.6782,50.7119,10000.0
2020-04-16 10:30:00,60.11,60.33,60.06,60.08,21110.0,50.6697,50.8552,50.6276,50.6444,21110.0
2020-04-16 10:35:00,60.1,60.16,59.97,60.1,29438.0,50.6613,50.7119,50.5517,50.6613,29438.0
2020-04-16 10:40:00,60.12,60.42,60.03,60.37,23950.0,50.6782,50.931,50.6023,50.8889,23950.0
2020-04-16 10:45:00,60.4,60.41,60.15,60.19,30820.0,50.9142,50.9226,50.7035,50.7372,30820.0
2020-04-16 10:50:00,60.13,60.22,60.07,60.12,11754.0,50.6866,50.7625,50.636,50.6782,11754.0
2020-04-16 10:55:00,60.15,60.31,60.12,60.23,36082.0,50.7035,50.8383,50.6782,50.7709,36082.0
2020-04-16 11:00:00,60.23,60.27,60.15,60.27,11614.0,50.7709,50.8046,50.7035,50.8046,11614.0
2020-04-16 11:05:00,60.32,60.71,60.32,60.71,5114.0,50.8468,51.1755,50.8468,51.1755,5114.0
2020-04-16 11:10:00,60.67,60.71,60.59,60.62,16834.0,51.1418,51.1755,51.0744,51.0996,16834.0
2020-04-16 11:15:00,60.64,60.67,60.49,60.51,9428.0,51.1165,51.1418,50.9901,51.0069,9428.0
2020-04-16 11:20:00,60.56,60.56,60.38,60.38,5400.0,51.0491,51.0491,50.8973,50.8973,5400.0
2020-04-16 11:25:00,60.33,60.43,60.2,60.23,6222.0,50.8552,50.9395,50.7456,50.7709,6222.0
2020-04-16 11:30:00,60.21,60.21,60.0,60.0,9378.0,50.754,50.754,50.577,50.577,9378.0
2020-04-16 11:35:00,60.0,60.11,59.97,60.09,4532.0,50.577,50.6697,50.5517,50.6529,4532.0
2020-04-16 11:40:00,60.07,60.22,60.07,60.16,15342.0,50.636,50.7625,50.636,50.7119,15342.0
2020-04-16 11:45:00,60.19,60.27,60.15,60.27,11850.0,50.7372,50.8046,50.7035,50.8046,11850.0
2020-04-16 11:50:00,60.25,60.33,60.18,60.33,40938.0,50.7877,50.8552,50.7287,50.8552,40938.0
2020-04-16 11:55:00,60.34,60.35,60.24,60.31,8720.0,50.8636,50.872,50.7793,50.8383,8720.0
2020-04-16 12:00:00,60.27,60.31,60.13,60.13,12382.0,50.8046,50.8383,50.6866,50.6866,12382.0
2020-04-16 12:05:00,60.1,60.13,59.99,60.02,10102.0,50.6613,50.6866,50.5686,50.5939,10102.0
2020-04-16 12:10:00,60.0,60.08,59.94,60.04,11790.0,50.577,50.6444,50.5264,50.6107,11790.0
2020-04-16 12:15:00,60.02,60.09,59.82,59.97,23302.0,50.5939,50.6529,50.4253,50.5517,23302.0
2020-04-16 12:20:00,59.9,59.92,59.66,59.72,12464.0,50.4927,50.5096,50.2904,50.341,12464.0
2020-04-16 12:25:00,59.72,59.88,59.63,59.88,20084.0,50.341,50.4759,50.2651,50.4759,20084.0
2020-04-16 12:30:00,59.88,59.88,59.67,59.68,6492.0,50.4759,50.4759,50.2988,50.3073,6492.0
2020-04-16 12:35:00,59.71,59.76,59.67,59.71,15480.0,50.3326,50.3747,50.2988,50.3326,15480.0
2020-04-16 12:40:00,59.73,59.79,59.7,59.72,54866.0,50.3494,50.4,50.3241,50.341,54866.0
2020-04-16 12:45:00,59.71,59.73,59.56,59.71,51860.0,50.3326,50.3494,50.2061,50.3326,51860.0
2020-04-16 12:50:00,59.67,59.85,59.67,59.85,9686.0,50.2988,50.4506,50.2988,50.4506,9686.0
2020-04-16 12:55:00,59.82,59.88,59.77,59.77,14866.0,50.4253,50.4759,50.3831,50.3831,14866.0
2020-04-16 13:00:00,59.76,59.76,59.56,59.59,21380.0,50.3747,50.3747,50.2061,50.2314,21380.0
2020-04-16 13:05:00,59.62,59.63,59.33,59.34,29858.0,50.2567,50.2651,50.0122,50.0207,29858.0
2020-04-16 13:10:00,59.36,59.49,59.29,59.47,40314.0,50.0375,50.1471,49.9785,50.1302,40314.0
2020-04-16 13:15:00,59.42,59.79,59.42,59.77,17810.0,50.0881,50.4,50.0881,50.3831,17810.0
2020-04-16 13:20:00,59.76,59.89,59.76,59.78,105824.0,50.3747,50.4843,50.3747,50.3916,105824.0
2020-04-16 13:25:00,59.76,59.76,59.62,59.71,16028.0,50.3747,50.3747,50.2567,50.3326,16028.0
2020-04-16 13:30:00,59.7,59.73,59.63,59.67,16180.0,50.3241,50.3494,50.2651,50.2988,16180.0
2020-04-16 13:35:00,59.69,59.7,59.62,59.62,12158.0,50.3157,50.3241,50.2567,50.2567,12158.0
2020-04-16 13:40:00,59.62,59.69,59.54,59.69,20926.0,50.2567,50.3157,50.1893,50.3157,20926.0
2020-04-16 13:45:00,59.69,59.71,59.6,59.62,10388.0,50.3157,50.3326,50.2398,50.2567,10388.0
2020-04-16 13:50:00,59.6,59.63,59.41,59.47,26334.0,50.2398,50.2651,50.0797,50.1302,26334.0
2020-04-16 13:55:00,59.43,59.59,59.41,59.56,11268.0,50.0965,50.2314,50.0797,50.2061,11268.0
2020-04-16 14:00:00,59.57,59.6,59.47,59.59,11052.0,50.2145,50.2398,50.1302,50.2314,11052.0
2020-04-16 14:05:00,59.58,59.61,59.46,59.54,16708.0,50.223,50.2483,50.1218,50.1893,16708.0
2020-04-16 14:10:00,59.54,59.55,59.43,59.5,42740.0,50.1893,50.1977,50.0965,50.1555,42740.0
2020-04-16 14:15:00,59.52,59.57,59.45,59.45,31790.0,50.1724,50.2145,50.1134,50.1134,31790.0
2020-04-16 14:20:00,59.45,59.57,59.42,59.51,32564.0,50.1134,50.2145,50.0881,50.164,32564.0
2020-04-16 14:25:00,59.49,59.53,59.43,59.45,28086.0,50.1471,50.1808,50.0965,50.1134,28086.0
2020-04-16 14:30:00,59.41,59.84,59.38,59.71,132364.0,50.0797,50.4421,50.0544,50.3326,132364.0
2020-04-16 14:35:00,59.71,59.72,59.62,59.63,64542.0,50.3326,50.341,50.2567,50.2651,64542.0
2020-04-16 14:40:00,59.64,59.68,59.53,59.58,35384.0,50.2735,50.3073,50.1808,50.223,35384.0
2020-04-16 14:45:00,59.61,59.63,59.49,59.57,24210.0,50.2483,50.2651,50.1471,50.2145,24210.0
2020-04-16 14:50:00,59.58,59.67,59.51,59.6,38502.0,50.223,50.2988,50.164,50.2398,38502.0
2020-04-16 14:55:00,59.6,59.8,59.59,59.71,21724.0,50.2398,50.4084,50.2314,50.3326,21724.0
2020-04-16 15:00:00,59.74,59.8,59.56,59.58,23760.0,50.3578,50.4084,50.2061,50.223,23760.0
2020-04-16 15:05:00,59.56,59.59,59.28,59.28,46974.0,50.2061,50.2314,49.9701,49.9701,46974.0
2020-04-16 15:10:00,59.31,59.33,59.09,59.26,80646.0,49.9954,50.0122,49.8099,49.9532,80646.0
2020-04-16 15:15:00,59.27,59.34,59.01,59.06,94086.0,49.9617,50.0207,49.7425,49.7846,94086.0
2020-04-16 15:20:00,59.07,59.26,58.98,59.26,105956.0,49.7931,49.9532,49.7172,49.9532,105956.0
2020-04-16 15:25:00,59.26,59.26,59.1,59.24,141038.0,49.9532,49.9532,49.8184,49.9364,141038.0
2020-04-16 15:30:00,59.25,59.48,59.24,59.45,60744.0,49.9448,50.1387,49.9364,50.1134,60744.0
2020-04-16 15:35:00,59.45,59.46,59.16,59.18,90278.0,50.1134,50.1218,49.8689,49.8858,90278.0
2020-04-16 15:40:00,59.18,59.21,58.98,59.0,135188.0,49.8858,49.9111,49.7172,49.7341,135188.0
2020-04-16 15:45:00,59.01,59.18,59.0,59.15,96218.0,49.7425,49.8858,49.7341,49.8605,96218.0
2020-04-16 15:50:00,59.1,59.18,58.87,58.94,278908.0,49.8184,49.8858,49.6245,49.6835,278908.0
2020-04-16 15:55:00,58.94,59.05,58.59,58.73,441788.0,49.6835,49.7762,49.3885,49.5065,441788.0
2020-04-17 09:30:00,60.13,60.6,59.95,60.31,159200.0,50.6866,51.0828,50.5349,50.8383,159200.0
2020-04-17 09:35:00,60.34,61.0,60.12,61.0,39194.0,50.8636,51.42,50.6782,51.42,39194.0
2020-04-17 09:40:00,61.09,61.13,60.81,61.07,27006.0,51.4958,51.5295,51.2598,51.479,27006.0
2020-04-17 09:45:00,61.11,61.31,60.82,61.08,36788.0,51.5127,51.6813,51.2682,51.4874,36788.0
2020-04-17 09:50:00,61.02,61.47,61.02,61.38,37204.0,51.4368,51.8161,51.4368,51.7403,37204.0
2020-04-17 09:55:00,61.39,61.69,61.29,61.49,91756.0,51.7487,52.0016,51.6644,51.833,91756.0
2020-04-17 10:00:00,61.43,61.49,60.97,60.99,48468.0,51.7824,51.833,51.3947,51.4115,48468.0
2020-04-17 10:05:00,60.96,61.13,60.83,60.85,33416.0,51.3862,51.5295,51.2767,51.2935,33416.0
2020-04-17 10:10:00,60.83,60.85,60.5,60.59,28612.0,51.2767,51.2935,50.9985,51.0744,28612.0
2020-04-17 10:15:00,60.59,60.7,60.45,60.45,21118.0,51.0744,51.1671,50.9563,50.9563,21118.0
2020-04-17 10:20:00,60.38,60.56,60.38,60.52,30708.0,50.8973,51.0491,50.8973,51.0153,30708.0
2020-04-17 10:25:00,60.51,60.71,60.47,60.48,43164.0,51.0069,51.1755,50.9732,50.9816,43164.0
2020-04-17 10:30:00,60.44,60.49,60.3,60.31,25172.0,50.9479,50.9901,50.8299,50.8383,25172.0
2020-04-17 10:35:00,60.32,60.51,60.24,60.51,20332.0,50.8468,51.0069,50.7793,51.0069,20332.0
2020-04-17 10:40:00,60.48,60.56,60.43,60.45,29522.0,50.9816,51.0491,50.9395,50.9563,29522.0
2020-04-17 10:45:00,60.5,60.52,60.34,60.41,23948.0,50.9985,51.0153,50.8636,50.9226,23948.0
2020-04-17 10:50:00,60.41,60.69,60.41,60.67,31640.0,50.9226,51.1586,50.9226,51.1418,31640.0
2020-04-17 10:55:00,60.66,60.85,60.66,60.76,20538.0,51.1334,51.2935,51.1334,51.2177,20538.0
2020-04-17 11:00:00,60.74,60.81,60.71,60.72,23534.0,51.2008,51.2598,51.1755,51.1839,23534.0
2020-04-17 11:05:00,60.72,60.75,60.6,60.71,18794.0,51.1839,51.2092,51.0828,51.1755,18794.0
2020-04-17 11:10:00,60.66,60.74,60.44,60.52,37030.0,51.1334,51.2008,50.9479,51.0153,37030.0
2020-04-17 11:15:00,60.51,60.71,60.44,60.59,37700.0,51.0069,51.1755,50.9479,51.0744,37700.0
2020-04-17 11:20:00,60.62,60.66,60.51,60.61,15126.0,51.0996,51.1334,51.0069,51.0912,15126.0
2020-04-17 11:25:00,60.61,60.62,60.34,60.44,36580.0,51.0912,51.0996,50.8636,50.9479,36580.0
2020-04-17 11:30:00,60.45,60.62,60.38,60.62,28924.0,50.9563,51.0996,50.8973,51.0996,28924.0
2020-04-17 11:35:00,60.61,61.01,60.61,60.96,32416.0,51.0912,51.4284,51.0912,51.3862,32416.0
2020-04-17 11:40:00,61.0,61.0,60.81,60.84,22718.0,51.42,51.42,51.2598,51.2851,22718.0
2020-04-17 11:45:00,60.87,61.07,60.77,61.07,77976.0,51.3104,51.479,51.2261,51.479,77976.0
2020-04-17 11:50:00,61.04,61.24,61.0,61.19,10600.0,51.4537,51.6223,51.42,51.5801,10600.0
2020-04-17 11:55:00,61.19,61.19,61.06,61.14,14050.0,51.5801,51.5801,51.4705,51.538,14050.0
2020-04-17 12:00:00,61.16,61.16,60.99,61.02,18324.0,51.5548,51.5548,51.4115,51.4368,18324.0
2020-04-17 12:05:00,61.02,61.14,60.98,61.12,20156.0,51.4368,51.538,51.4031,51.5211,20156.0
2020-04-17 12:10:00,61.09,61.25,61.07,61.17,15384.0,51.4958,51.6307,51.479,51.5633,15384.0
2020-04-17 12:15:00,61.18,61.24,61.17,61.19,21856.0,51.5717,51.6223,51.5633,51.5801,21856.0
2020-04-17 12:20:00,61.19,61.23,61.17,61.2,11534.0,51.5801,51.6138,51.5633,51.5886,11534.0
2020-04-17 12:25:00,61.21,61.31,61.2,61.23,14484.0,51.597,51.6813,51.5886,51.6138,14484.0
2020-04-17 12:30:00,61.22,61.27,61.14,61.27,7552.0,51.6054,51.6476,51.538,51.6476,7552.0
2020-04-17 12:35:00,61.25,61.56,61.25,61.51,8788.0,51.6307,51.892,51.6307,51.8499,8788.0
2020-04-17 12:40:00,61.52,61.66,61.52,61.58,14914.0,51.8583,51.9763,51.8583,51.9089,14914.0
2020-04-17 12:45:00,61.58,61.66,61.54,61.65,8514.0,51.9089,51.9763,51.8752,51.9679,8514.0
2020-04-17 12:50:00,61.65,61.79,61.64,61.73,12712.0,51.9679,52.0859,51.9594,52.0353,12712.0
2020-04-17 12:55:00,61.73,61.73,61.44,61.44,22578.0,52.0353,52.0353,51.7909,51.7909,22578.0
2020-04-17 13:00:00,61.4,61.47,61.35,61.47,31822.0,51.7571,51.8161,51.715,51.8161,31822.0
2020-04-17 13:05:00,61.47,61.5,61.39,61.45,29090.0,51.8161,51.8414,51.7487,51.7993,29090.0
2020-04-17 13:10:00,61.44,61.45,61.39,61.45,8950.0,51.7909,51.7993,51.7487,51.7993,8950.0
2020-04-17 13:15:00,61.46,61.52,61.45,61.47,16160.0,51.8077,51.8583,51.7993,51.8161,16160.0
2020-04-17 13:20:00,61.47,61.47,61.3,61.35,12446.0,51.8161,51.8161,51.6728,51.715,12446.0
2020-04-17 13:25:00,61.34,61.4,61.33,61.35,9246.0,51.7066,51.7571,51.6981,51.715,9246.0
2020-04-17 13:30:00,61.37,61.49,61.37,61.41,13626.0,51.7319,51.833,51.7319,51.7656,13626.0
2020-04-17 13:35:00,61.4,61.49,61.34,61.39,18330.0,51.7571,51.833,51.7066,51.7487,18330.0
2020-04-17 13:40:00,61.37,61.37,61.33,61.36,8372.0,51.7319,51.7319,51.6981,51.7234,8372.0
2020-04-17 13:45:00,61.34,61.34,61.18,61.23,13264.0,51.7066,51.7066,51.5717,51.6138,13264.0
2020-04-17 13:50:00,61.23,61.37,61.2,61.37,11454.0,51.6138,51.7319,51.5886,51.7319,11454.0
2020-04-17 13:55:00,61.35,61.46,61.33,61.46,28206.0,51.715,51.8077,51.6981,51.8077,28206.0
2020-04-17 14:00:00,61.42,61.46,61.36,61.45,19938.0,51.774,51.8077,51.7234,51.7993,19938.0
2020-04-17 14:05:00,61.44,61.46,61.37,61.37,18332.0,51.7909,51.8077,51.7319,51.7319,18332.0
2020-04-17 14:10:00,61.37,61.37,61.24,61.29,21492.0,51.7319,51.7319,51.6223,51.6644,21492.0
2020-04-17 14:15:00,61.27,61.31,60.99,61.03,47206.0,51.6476,51.6813,51.4115,51.4452,47206.0
2020-04-17 14:20:00,61.04,61.17,61.04,61.05,24006.0,51.4537,51.5633,51.4537,51.4621,24006.0
2020-04-17 14:25:00,61.06,61.06,60.93,60.93,20794.0,51.4705,51.4705,51.361,51.361,20794.0
2020-04-17 14:30:00,60.91,61.02,60.88,61.0,14344.0,51.3441,51.4368,51.3188,51.42,14344.0
2020-04-17 14:35:00,61.02,61.02,60.88,60.92,24560.0,51.4368,51.4368,51.3188,51.3525,24560.0
2020-04-17 14:40:00,60.94,61.12,60.88,61.09,16312.0,51.3694,51.5211,51.3188,51.4958,16312.0
2020-04-17 14:45:00,61.08,61.13,61.05,61.1,16236.0,51.4874,51.5295,51.4621,51.5043,16236.0
2020-04-17 14:50:00,61.08,61.11,61.01,61.05,30624.0,51.4874,51.5127,51.4284,51.4621,30624.0
2020-04-17 14:55:00,61.06,61.15,61.01,61.11,22268.0,51.4705,51.5464,51.4284,51.5127,22268.0
2020-04-17 15:00:00,61.1,61.2,61.06,61.2,18686.0,51.5043,51.5886,51.4705,51.5886,18686.0
2020-04-17 15:05:00,61.19,61.23,61.15,61.18,19914.0,51.5801,51.6138,51.5464,51.5717,19914.0
2020-04-17 15:10:00,61.18,61.28,61.18,61.27,55994.0,51.5717,51.656,51.5717,51.6476,55994.0
2020-04-17 15:15:00,61.26,61.39,61.25,61.39,32612.0,51.6391,51.7487,51.6307,51.7487,32612.0
2020-04-17 15:20:00,61.39,61.39,61.26,61.33,18348.0,51.7487,51.7487,51.6391,51.6981,18348.0
2020-04-17 15:25:00,61.38,61.57,61.38,61.57,17404.0,51.7403,51.9004,51.7403,51.9004,17404.0
2020-04-17 15:30:00,61.56,61.58,61.48,61.49,35390.0,51.892,51.9089,51.8246,51.833,35390.0
2020-04-17 15:35:00,61.49,61.78,61.49,61.78,31170.0,51.833,52.0775,51.833,52.0775,31170.0
2020-04-17 15:40:00,61.8,61.93,61.72,61.91,39252.0,52.0943,52.2039,52.0269,52.187,39252.0
2020-04-17 15:45:00,61.91,62.19,61.88,62.19,44198.0,52.187,52.4231,52.1618,52.4231,44198.0
2020-04-17 15:50:00,62.24,62.47,62.16,62.35,110258.0,52.4652,52.6591,52.3978,52.5579,110258.0
2020-04-17 15:55:00,62.37,62.41,62.04,62.23,217902.0,52.5748,52.6085,52.2966,52.4568,217902.0
2020-04-20 09:30:00,61.47,61.59,61.05,61.05,47896.0,51.8161,51.9173,51.4621,51.4621,47896.0
2020-04-20 09:35:00,61.03,61.42,61.03,61.12,12072.0,51.4452,51.774,51.4452,51.5211,12072.0
2020-04-20 09:40:00,61.11,61.29,60.94,61.06,19290.0,51.5127,51.6644,51.3694,51.4705,19290.0
2020-04-20 09:45:00,61.01,61.44,61.01,61.31,17574.0,51.4284,51.7909,51.4284,51.6813,17574.0
2020-04-20 09:50:00,61.31,61.73,61.26,61.56,22432.0,51.6813,52.0353,51.6391,51.892,22432.0
2020-04-20 09:55:00,61.58,61.73,61.51,61.55,14494.0,51.9089,52.0353,51.8499,51.8836,14494.0
2020-04-20 10:00:00,61.58,61.58,61.28,61.34,8196.0,51.9089,51.9089,51.656,51.7066,8196.0
2020-04-20 10:05:00,61.36,61.82,61.35,61.75,16922.0,51.7234,52.1112,51.715,52.0522,16922.0
2020-04-20 10:10:00,61.76,61.99,61.74,61.79,25054.0,52.0606,52.2545,52.0437,52.0859,25054.0
2020-04-20 10:15:00,61.77,61.77,61.51,61.63,18478.0,52.069,52.069,51.8499,51.951,18478.0
2020-04-20 10:20:00,61.67,61.74,61.6,61.69,5242.0,51.9847,52.0437,51.9257,52.0016,5242.0
2020-04-20 10:25:00,61.67,61.67,61.47,61.55,7656.0,51.9847,51.9847,51.8161,51.8836,7656.0
2020-04-20 10:30:00,61.55,61.65,61.38,61.44,14484.0,51.8836,51.9679,51.7403,51.7909,14484.0
2020-04-20 10:35:00,61.42,61.47,61.3,61.45,10410.0,51.774,51.8161,51.6728,51.7993,10410.0
2020-04-20 10:40:00,61.41,61.74,61.41,61.7,16590.0,51.7656,52.0437,51.7656,52.01,16590.0
2020-04-20 10:45:00,61.71,62.07,61.71,61.97,19764.0,52.0185,52.3219,52.0185,52.2376,19764.0
2020-04-20 10:50:00,61.97,62.15,61.97,62.03,13622.0,52.2376,52.3894,52.2376,52.2882,13622.0
2020-04-20 10:55:00,62.07,62.13,61.86,61.94,10838.0,52.3219,52.3725,52.1449,52.2123,10838.0
2020-04-20 11:00:00,61.91,61.91,61.76,61.77,13996.0,52.187,52.187,52.0606,52.069,13996.0
2020-04-20 11:05:00,61.76,61.95,61.74,61.85,6454.0,52.0606,52.2208,52.0437,52.1365,6454.0
2020-04-20 11:10:00,61.88,61.88,61.63,61.65,8666.0,52.1618,52.1618,51.951,51.9679,8666.0
2020-04-20 11:15:00,61.63,61.77,61.6,61.69,15658.0,51.951,52.069,51.9257,52.0016,15658.0
2020-04-20 11:20:00,61.7,61.7,61.52,61.6,36862.0,52.01,52.01,51.8583,51.9257,36862.0
2020-04-20 11:25:00,61.63,61.87,61.6,61.87,17562.0,51.951,52.1533,51.9257,52.1533,17562.0
2020-04-20 11:30:00,61.83,61.91,61.77,61.82,7854.0,52.1196,52.187,52.069,52.1112,7854.0
2020-04-20 11:35:00,61.82,62.09,61.82,62.09,8540.0,52.1112,52.3388,52.1112,52.3388,8540.0
2020-04-20 11:40:00,62.1,62.18,62.06,62.12,11678.0,52.3472,52.4146,52.3135,52.3641,11678.0
2020-04-20 11:45:00,62.15,62.15,61.99,62.13,16092.0,52.3894,52.3894,52.2545,52.3725,16092.0
2020-04-20 11:50:00,62.13,62.2,62.07,62.13,18348.0,52.3725,52.4315,52.3219,52.3725,18348.0
2020-04-20 11:55:00,62.09,62.22,62.05,62.22,21560.0,52.3388,52.4484,52.3051,52.4484,21560.0
2020-04-20 12:00:00,62.22,62.22,62.04,62.06,13072.0,52.4484,52.4484,52.2966,52.3135,13072.0
2020-04-20 12:05:00,62.05,62.27,62.03,62.24,9198.0,52.3051,52.4905,52.2882,52.4652,9198.0
2020-04-20 12:10:00,62.23,62.27,62.05,62.09,19152.0,52.4568,52.4905,52.3051,52.3388,19152.0
2020-04-20 12:15:00,62.09,62.21,62.07,62.11,15732.0,52.3388,52.4399,52.3219,52.3556,15732.0
2020-04-20 12:20:00,62.08,62.2,62.04,62.1,20386.0,52.3303,52.4315,52.2966,52.3472,20386.0
2020-04-20 12:25:00,62.13,62.21,62.12,62.13,9766.0,52.3725,52.4399,52.3641,52.3725,9766.0
2020-04-20 12:30:00,62.1,62.24,62.1,62.16,12594.0,52.3472,52.4652,52.3472,52.3978,12594.0
2020-04-20 12:35:00,62.16,62.32,62.16,62.26,7800.0,52.3978,52.5327,52.3978,52.4821,7800.0
2020-04-20 12:40:00,62.24,62.27,62.16,62.16,14054.0,52.4652,52.4905,52.3978,52.3978,14054.0
2020-04-20 12:45:00,62.16,62.24,62.12,62.22,8512.0,52.3978,52.4652,52.3641,52.4484,8512.0
2020-04-20 12:50:00,62.24,62.24,62.1,62.13,13784.0,52.4652,52.4652,52.3472,52.3725,13784.0
2020-04-20 12:55:00,62.15,62.17,62.07,62.09,11970.0,52.3894,52.4062,52.3219,52.3388,11970.0
2020-04-20 13:00:00,62.08,62.08,61.87,61.93,16428.0,52.3303,52.3303,52.1533,52.2039,16428.0
2020-04-20 13:05:00,61.96,62.05,61.94,62.02,12448.0,52.2292,52.3051,52.2123,52.2798,12448.0
2020-04-20 13:10:00,61.99,61.99,61.88,61.88,21974.0,52.2545,52.2545,52.1618,52.1618,21974.0
2020-04-20 13:15:00,61.9,61.95,61.86,61.93,9472.0,52.1786,52.2208,52.1449,52.2039,9472.0
2020-04-20 13:20:00,61.91,61.93,61.79,61.82,17024.0,52.187,52.2039,52.0859,52.1112,17024.0
2020-04-20 13:25:00,61.82,61.97,61.77,61.95,14232.0,52.1112,52.2376,52.069,52.2208,14232.0
2020-04-20 13:30:00,61.93,61.93,61.76,61.82,17314.0,52.2039,52.2039,52.0606,52.1112,17314.0
2020-04-20 13:35:00,61.8,61.93,61.77,61.87,11432.0,52.0943,52.2039,52.069,52.1533,11432.0
2020-04-20 13:40:00,61.91,62.08,61.91,62.02,29954.0,52.187,52.3303,52.187,52.2798,29954.0
2020-04-20 13:45:00,62.0,62.08,61.97,62.01,13406.0,52.2629,52.3303,52.2376,52.2713,13406.0
2020-04-20 13:50:00,62.01,62.12,61.97,62.09,19756.0,52.2713,52.3641,52.2376,52.3388,19756.0
2020-04-20 13:55:00,62.09,62.13,62.02,62.1,25358.0,52.3388,52.3725,52.2798,52.3472,25358.0
2020-04-20 14:00:00,62.1,62.1,62.0,62.04,15378.0,52.3472,52.3472,52.2629,52.2966,15378.0
2020-04-20 14:05:00,62.02,62.04,61.89,61.93,34104.0,52.2798,52.2966,52.1702,52.2039,34104.0
2020-04-20 14:10:00,61.9,61.95,61.72,61.8,40682.0,52.1786,52.2208,52.0269,52.0943,40682.0
2020-04-20 14:15:00,61.8,61.87,61.77,61.8,20912.0,52.0943,52.1533,52.069,52.0943,20912.0
2020-04-20 14:20:00,61.8,61.84,61.68,61.69,26816.0,52.0943,52.128,51.9932,52.0016,26816.0
2020-04-20 14:25:00,61.73,61.73,61.44,61.45,12014.0,52.0353,52.0353,51.7909,51.7993,12014.0
2020-04-20 14:30:00,61.45,61.68,61.44,61.47,29782.0,51.7993,51.9932,51.7909,51.8161,29782.0
2020-04-20 14:35:00,61.5,61.52,61.34,61.37,16400.0,51.8414,51.8583,51.7066,51.7319,16400.0
2020-04-20 14:40:00,61.36,61.41,61.23,61.24,9702.0,51.7234,51.7656,51.6138,51.6223,9702.0
2020-04-20 14:45:00,61.23,61.49,61.18,61.44,15136.0,51.6138,51.833,51.5717,51.7909,15136.0
2020-04-20 14:50:00,61.44,61.44,61.22,61.24,18308.0,51.7909,51.7909,51.6054,51.6223,18308.0
2020-04-20 14:55:00,61.22,61.24,61.1,61.1,16626.0,51.6054,51.6223,51.5043,51.5043,16626.0
2020-04-20 15:00:00,61.14,61.38,61.09,61.24,14890.0,51.538,51.7403,51.4958,51.6223,14890.0
2020-04-20 15:05:00,61.21,61.24,61.05,61.22,10198.0,51.597,51.6223,51.4621,51.6054,10198.0
2020-04-20 15:10:00,61.23,61.42,61.23,61.32,11076.0,51.6138,51.774,51.6138,51.6897,11076.0
2020-04-20 15:15:00,61.31,61.41,61.22,61.22,16214.0,51.6813,51.7656,51.6054,51.6054,16214.0
2020-04-20 15:20:00,61.2,61.4,61.17,61.38,17800.0,51.5886,51.7571,51.5633,51.7403,17800.0
2020-04-20 15:25:00,61.35,61.49,61.27,61.48,15248.0,51.715,51.833,51.6476,51.8246,15248.0
2020-04-20 15:30:00,61.45,61.58,61.4,61.55,22522.0,51.7993,51.9089,51.7571,51.8836,22522.0
2020-04-20 15:35:00,61.52,61.55,61.27,61.27,36648.0,51.8583,51.8836,51.6476,51.6476,36648.0
2020-04-20 15:40:00,61.3,61.49,61.3,61.42,40610.0,51.6728,51.833,51.6728,51.774,40610.0
2020-04-20 15:45:00,61.44,61.49,61.31,61.36,58780.0,51.7909,51.833,51.6813,51.7234,58780.0
2020-04-20 15:50:00,61.38,61.42,61.13,61.38,106814.0,51.7403,51.774,51.5295,51.7403,106814.0
2020-04-20 15:55:00,61.39,61.49,61.26,61.32,161600.0,51.7487,51.833,51.6391,51.6897,161600.0
2020-04-21 09:30:00,60.08,60.84,60.08,60.38,55828.0,50.6444,51.2851,50.6444,50.8973,55828.0
2020-04-21 09:35:00,60.31,60.51,60.13,60.41,15964.0,50.8383,51.0069,50.6866,50.9226,15964.0
2020-04-21 09:40:00,60.46,60.67,60.37,60.56,15068.0,50.9648,51.1418,50.8889,51.0491,15068.0
2020-04-21 09:45:00,60.6,60.81,60.55,60.71,17450.0,51.0828,51.2598,51.0406,51.1755,17450.0
2020-04-21 09:50:00,60.59,60.8,60.59,60.66,8632.0,51.0744,51.2514,51.0744,51.1334,8632.0
2020-04-21 09:55:00,60.7,60.97,60.69,60.83,7068.0,51.1671,51.3947,51.1586,51.2767,7068.0
2020-04-21 10:00:00,60.84,60.84,60.59,60.83,6668.0,51.2851,51.2851,51.0744,51.2767,6668.0
2020-04-21 10:05:00,60.77,60.77,60.52,60.68,11554.0,51.2261,51.2261,51.0153,51.1502,11554.0
2020-04-21 10:10:00,60.7,60.7,60.35,60.4,16726.0,51.1671,51.1671,50.872,50.9142,16726.0
2020-04-21 10:15:00,60.41,60.51,60.27,60.27,26572.0,50.9226,51.0069,50.8046,50.8046,26572.0
2020-04-21 10:20:00,60.34,60.58,60.34,60.55,16482.0,50.8636,51.0659,50.8636,51.0406,16482.0
2020-04-21 10:25:00,60.56,60.62,60.35,60.45,15080.0,51.0491,51.0996,50.872,50.9563,15080.0
2020-04-21 10:30:00,60.51,60.52,60.34,60.34,5212.0,51.0069,51.0153,50.8636,50.8636,5212.0
2020-04-21 10:35:00,60.3,60.36,60.13,60.24,5000.0,50.8299,50.8805,50.6866,50.7793,5000.0
2020-04-21 10:40:00,60.23,60.38,60.22,60.29,10576.0,50.7709,50.8973,50.7625,50.8215,10576.0
2020-04-21 10:45:00,60.33,60.44,60.27,60.3,15908.0,50.8552,50.9479,50.8046,50.8299,15908.0
2020-04-21 10:50:00,60.26,60.38,60.24,60.25,16312.0,50.7962,50.8973,50.7793,50.7877,16312.0
2020-04-21 10:55:00,60.3,60.37,60.13,60.14,14908.0,50.8299,50.8889,50.6866,50.695,14908.0
2020-04-21 11:00:00,60.13,60.13,59.72,59.76,18518.0,50.6866,50.6866,50.341,50.3747,18518.0
2020-04-21 11:05:00,59.77,59.94,59.75,59.92,13252.0,50.3831,50.5264,50.3663,50.5096,13252.0
2020-04-21 11:10:00,59.91,59.98,59.71,59.72,10942.0,50.5011,50.5602,50.3326,50.341,10942.0
2020-04-21 11:15:00,59.6,59.68,59.5,59.65,29566.0,50.2398,50.3073,50.1555,50.282,29566.0
2020-04-21 11:20:00,59.74,59.84,59.49,59.51,24646.0,50.3578,50.4421,50.1471,50.164,24646.0
2020-04-21 11:25:00,59.49,59.52,59.2,59.23,19524.0,50.1471,50.1724,49.9027,49.9279,19524.0
2020-04-21 11:30:00,59.24,59.46,59.24,59.38,18732.0,49.9364,50.1218,49.9364,50.0544,18732.0
2020-04-21 11:35:00,59.33,59.42,59.26,59.39,31510.0,50.0122,50.0881,49.9532,50.0628,31510.0
2020-04-21 11:40:00,59.32,59.34,59.18,59.27,7562.0,50.0038,50.0207,49.8858,49.9617,7562.0
2020-04-21 11:45:00,59.27,59.31,59.13,59.19,9016.0,49.9617,49.9954,49.8436,49.8942,9016.0
2020-04-21 11:50:00,59.19,59.24,59.11,59.24,15534.0,49.8942,49.9364,49.8268,49.9364,15534.0
2020-04-21 11:55:00,59.22,59.37,59.18,59.32,9054.0,49.9195,50.046,49.8858,50.0038,9054.0
2020-04-21 12:00:00,59.34,59.34,59.24,59.28,13004.0,50.0207,50.0207,49.9364,49.9701,13004.0
2020-04-21 12:05:00,59.25,59.41,59.24,59.41,6716.0,49.9448,50.0797,49.9364,50.0797,6716.0
2020-04-21 12:10:00,59.43,59.67,59.43,59.64,5972.0,50.0965,50.2988,50.0965,50.2735,5972.0
2020-04-21 12:15:00,59.63,59.65,59.47,59.55,16430.0,50.2651,50.282,50.1302,50.1977,16430.0
2020-04-21 12:20:00,59.56,59.66,59.56,59.57,3200.0,50.2061,50.2904,50.2061,50.2145,3200.0
2020-04-21 12:25:00,59.51,59.57,59.41,59.41,12430.0,50.164,50.2145,50.0797,50.0797,12430.0
2020-04-21 12:30:00,59.44,59.44,59.1,59.11,9094.0,50.105,50.105,49.8184,49.8268,9094.0
2020-04-21 12:35:00,59.11,59.18,59.09,59.13,7608.0,49.8268,49.8858,49.8099,49.8436,7608.0
2020-04-21 12:40:00,59.15,59.17,59.01,59.06,10268.0,49.8605,49.8774,49.7425,49.7846,10268.0
2020-04-21 12:45:00,59.06,59.26,59.04,59.26,9160.0,49.7846,49.9532,49.7678,49.9532,9160.0
2020-04-21 12:50:00,59.27,59.45,59.26,59.41,6800.0,49.9617,50.1134,49.9532,50.0797,6800.0
2020-04-21 12:55:00,59.44,59.49,59.43,59.49,3000.0,50.105,50.1471,50.0965,50.1471,3000.0
2020-04-21 13:00:00,59.49,59.6,59.44,59.46,7486.0,50.1471,50.2398,50.105,50.1218,7486.0
2020-04-21 13:05:00,59.46,59.49,59.25,59.28,9444.0,50.1218,50.1471,49.9448,49.9701,9444.0
2020-04-21 13:10:00,59.26,59.3,59.04,59.04,19724.0,49.9532,49.9869,49.7678,49.7678,19724.0
2020-04-21 13:15:00,59.08,59.19,59.06,59.14,7256.0,49.8015,49.8942,49.7846,49.8521,7256.0
2020-04-21 13:20:00,59.13,59.4,59.13,59.32,11212.0,49.8436,50.0712,49.8436,50.0038,11212.0
2020-04-21 13:25:00,59.24,59.39,59.24,59.39,4728.0,49.9364,50.0628,49.9364,50.0628,4728.0
2020-04-21 13:30:00,59.36,59.44,59.35,59.43,5526.0,50.0375,50.105,50.0291,50.0965,5526.0
2020-04-21 13:35:00,59.39,59.54,59.39,59.54,7000.0,50.0628,50.1893,50.0628,50.1893,7000.0
2020-04-21 13:40:00,59.55,59.66,59.49,59.58,9074.0,50.1977,50.2904,50.1471,50.223,9074.0
2020-04-21 13:45:00,59.54,59.54,59.35,59.35,7564.0,50.1893,50.1893,50.0291,50.0291,7564.0
2020-04-21 13:50:00,59.33,59.37,59.24,59.34,10112.0,50.0122,50.046,49.9364,50.0207,10112.0
2020-04-21 13:55:00,59.3,59.31,59.13,59.18,9358.0,49.9869,49.9954,49.8436,49.8858,9358.0
2020-04-21 14:00:00,59.18,59.24,59.13,59.23,12946.0,49.8858,49.9364,49.8436,49.9279,12946.0
2020-04-21 14:05:00,59.23,59.34,59.16,59.31,15160.0,49.9279,50.0207,49.8689,49.9954,15160.0
2020-04-21 14:10:00,59.29,59.38,59.27,59.34,14956.0,49.9785,50.0544,49.9617,50.0207,14956.0
2020-04-21 14:15:00,59.33,59.35,59.2,59.23,11514.0,50.0122,50.0291,49.9027,49.9279,11514.0
2020-04-21 14:20:00,59.19,59.43,59.03,59.4,32176.0,49.8942,50.0965,49.7593,50.0712,32176.0
2020-04-21 14:25:00,59.35,59.38,59.21,59.23,21542.0,50.0291,50.0544,49.9111,49.9279,21542.0
2020-04-21 14:30:00,59.15,59.17,59.1,59.13,13018.0,49.8605,49.8774,49.8184,49.8436,13018.0
2020-04-21 14:35:00,59.16,59.18,58.98,58.98,13240.0,49.8689,49.8858,49.7172,49.7172,13240.0
2020-04-21 14:40:00,58.98,58.99,58.75,58.75,22198.0,49.7172,49.7256,49.5233,49.5233,22198.0
2020-04-21 14:45:00,58.77,58.85,58.75,58.85,17234.0,49.5402,49.6076,49.5233,49.6076,17234.0
2020-04-21 14:50:00,58.85,59.02,58.82,59.01,16446.0,49.6076,49.7509,49.5823,49.7425,16446.0
2020-04-21 14:55:00,58.99,58.99,58.79,58.85,16588.0,49.7256,49.7256,49.557,49.6076,16588.0
2020-04-21 15:00:00,58.88,59.04,58.87,59.04,14788.0,49.6329,49.7678,49.6245,49.7678,14788.0
2020-04-21 15:05:00,59.06,59.07,58.77,58.82,14930.0,49.7846,49.7931,49.5402,49.5823,14930.0
2020-04-21 15:10:00,58.87,59.15,58.82,59.15,19804.0,49.6245,49.8605,49.5823,49.8605,19804.0
2020-04-21 15:15:00,59.19,59.37,59.19,59.37,13984.0,49.8942,50.046,49.8942,50.046,13984.0
2020-04-21 15:20:00,59.38,59.48,59.38,59.38,15406.0,50.0544,50.1387,50.0544,50.0544,15406.0
2020-04-21 15:25:00,59.38,59.46,59.31,59.41,18874.0,50.0544,50.1218,49.9954,50.0797,18874.0
2020-04-21 15:30:00,59.41,59.48,59.25,59.4,24672.0,50.0797,50.1387,49.9448,50.0712,24672.0
2020-04-21 15:35:00,59.38,59.69,59.38,59.47,29836.0,50.0544,50.3157,50.0544,50.1302,29836.0
2020-04-21 15:40:00,59.43,59.56,59.36,59.41,27542.0,50.0965,50.2061,50.0375,50.0797,27542.0
2020-04-21 15:45:00,59.43,59.46,59.22,59.23,42184.0,50.0965,50.1218,49.9195,49.9279,42184.0
2020-04-21 15:50:00,59.08,59.33,59.08,59.28,71040.0,49.8015,50.0122,49.8015,49.9701,71040.0
2020-04-21 15:55:00,59.29,59.91,59.29,59.64,280522.0,49.9785,50.5011,49.9785,50.2735,280522.0
2020-04-22 09:30:00,60.52,60.73,60.24,60.49,27972.0,51.0153,51.1924,50.7793,50.9901,27972.0
2020-04-22 09:35:00,60.54,60.79,60.1,60.76,14018.0,51.0322,51.2429,50.6613,51.2177,14018.0
2020-04-22 09:40:00,60.84,60.84,60.5,60.77,10366.0,51.2851,51.2851,50.9985,51.2261,10366.0
2020-04-22 09:45:00,60.72,60.72,60.42,60.49,32590.0,51.1839,51.1839,50.931,50.9901,32590.0
2020-04-22 09:50:00,60.48,60.53,59.94,59.94,395206.0,50.9816,51.0238,50.5264,50.5264,395206.0
2020-04-22 09:55:00,59.94,60.1,59.87,59.98,23446.0,50.5264,50.6613,50.4674,50.5602,23446.0
2020-04-22 10:00:00,59.97,60.15,59.74,59.81,24916.0,50.5517,50.7035,50.3578,50.4168,24916.0
2020-04-22 10:05:00,59.83,59.95,59.83,59.86,20996.0,50.4337,50.5349,50.4337,50.459,20996.0
2020-04-22 10:10:00,59.86,60.0,59.77,59.81,40848.0,50.459,50.577,50.3831,50.4168,40848.0
2020-04-22 10:15:00,59.83,60.1,59.81,60.09,20508.0,50.4337,50.6613,50.4168,50.6529,20508.0
2020-04-22 10:20:00,60.05,60.18,59.93,59.97,21026.0,50.6192,50.7287,50.518,50.5517,21026.0
2020-04-22 10:25:00,59.91,60.07,59.91,60.01,15726.0,50.5011,50.636,50.5011,50.5854,15726.0
2020-04-22 10:30:00,59.97,60.12,59.88,60.1,19394.0,50.5517,50.6782,50.4759,50.6613,19394.0
2020-04-22 10:35:00,60.12,60.21,60.07,60.2,16572.0,50.6782,50.754,50.636,50.7456,16572.0
2020-04-22 10:40:00,60.17,60.24,60.16,60.19,14486.0,50.7203,50.7793,50.7119,50.7372,14486.0
2020-04-22 10:45:00,60.15,60.15,60.01,60.02,16080.0,50.7035,50.7035,50.5854,50.5939,16080.0
2020-04-22 10:50:00,60.05,60.09,59.83,59.92,19600.0,50.6192,50.6529,50.4337,50.5096,19600.0
2020-04-22 10:55:00,59.96,60.02,59.84,59.85,16912.0,50.5433,50.5939,50.4421,50.4506,16912.0
2020-04-22 11:00:00,59.86,59.92,59.74,59.83,15146.0,50.459,50.5096,50.3578,50.4337,15146.0
2020-04-22 11:05:00,59.85,59.92,59.78,59.78,18218.0,50.4506,50.5096,50.3916,50.3916,18218.0
2020-04-22 11:10:00,59.82,60.08,59.81,60.0,18674.0,50.4253,50.6444,50.4168,50.577,18674.0
2020-04-22 11:15:00,60.02,60.38,60.01,60.31,13278.0,50.5939,50.8973,50.5854,50.8383,13278.0
2020-04-22 11:20:00,60.32,60.4,60.27,60.38,6986.0,50.8468,50.9142,50.8046,50.8973,6986.0
2020-04-22 11:25:00,60.41,60.45,60.27,60.33,7548.0,50.9226,50.9563,50.8046,50.8552,7548.0
2020-04-22 11:30:00,60.37,60.52,60.37,60.42,7648.0,50.8889,51.0153,50.8889,50.931,7648.0
2020-04-22 11:35:00,60.39,60.4,60.32,60.35,6164.0,50.9058,50.9142,50.8468,50.872,6164.0
2020-04-22 11:40:00,60.34,60.6,60.34,60.55,11004.0,50.8636,51.0828,50.8636,51.0406,11004.0
2020-04-22 11:45:00,60.55,60.73,60.55,60.73,9610.0,51.0406,51.1924,51.0406,51.1924,9610.0
2020-04-22 11:50:00,60.69,60.78,60.63,60.72,10254.0,51.1586,51.2345,51.1081,51.1839,10254.0
2020-04-22 11:55:00,60.71,60.71,60.57,60.65,14428.0,51.1755,51.1755,51.0575,51.1249,14428.0
2020-04-22 12:00:00,60.66,60.73,60.63,60.63,7600.0,51.1334,51.1924,51.1081,51.1081,7600.0
2020-04-22 12:05:00,60.64,60.64,60.53,60.53,4200.0,51.1165,51.1165,51.0238,51.0238,4200.0
2020-04-22 12:10:00,60.56,60.66,60.52,60.6,10864.0,51.0491,51.1334,51.0153,51.0828,10864.0
2020-04-22 12:15:00,60.62,60.77,60.62,60.77,5932.0,51.0996,51.2261,51.0996,51.2261,5932.0
2020-04-22 12:20:00,60.76,60.84,60.63,60.81,11474.0,51.2177,51.2851,51.1081,51.2598,11474.0
2020-04-22 12:25:00,60.77,60.86,60.76,60.84,4294.0,51.2261,51.3019,51.2177,51.2851,4294.0
2020-04-22 12:30:00,60.85,60.85,60.74,60.79,4702.0,51.2935,51.2935,51.2008,51.2429,4702.0
2020-04-22 12:35:00,60.79,60.79,60.66,60.74,9426.0,51.2429,51.2429,51.1334,51.2008,9426.0
2020-04-22 12:40:00,60.8,60.83,60.74,60.74,3140.0,51.2514,51.2767,51.2008,51.2008,3140.0
2020-04-22 12:45:00,60.74,60.81,60.74,60.81,4600.0,51.2008,51.2598,51.2008,51.2598,4600.0
2020-04-22 12:50:00,60.83,60.84,60.67,60.71,6322.0,51.2767,51.2851,51.1418,51.1755,6322.0
2020-04-22 12:55:00,60.72,60.73,60.66,60.73,4830.0,51.1839,51.1924,51.1334,51.1924,4830.0
2020-04-22 13:00:00,60.79,60.79,60.71,60.71,1800.0,51.2429,51.2429,51.1755,51.1755,1800.0
2020-04-22 13:05:00,60.73,60.79,60.68,60.77,7200.0,51.1924,51.2429,51.1502,51.2261,7200.0
2020-04-22 13:10:00,60.77,60.88,60.77,60.85,1602.0,51.2261,51.3188,51.2261,51.2935,1602.0
2020-04-22 13:15:00,60.86,60.9,60.8,60.88,6544.0,51.3019,51.3357,51.2514,51.3188,6544.0
2020-04-22 13:20:00,60.91,60.97,60.88,60.97,5264.0,51.3441,51.3947,51.3188,51.3947,5264.0
2020-04-22 13:25:00,60.94,61.1,60.92,61.1,8170.0,51.3694,51.5043,51.3525,51.5043,8170.0
2020-04-22 13:30:00,61.11,61.27,61.08,61.25,100266.0,51.5127,51.6476,51.4874,51.6307,100266.0
2020-04-22 13:35:00,61.25,61.37,61.24,61.27,15490.0,51.6307,51.7319,51.6223,51.6476,15490.0
2020-04-22 13:40:00,61.27,61.45,61.26,61.42,10950.0,51.6476,51.7993,51.6391,51.774,10950.0
2020-04-22 13:45:00,61.44,61.44,61.29,61.34,9684.0,51.7909,51.7909,51.6644,51.7066,9684.0
2020-04-22 13:50:00,61.32,61.47,61.3,61.44,14004.0,51.6897,51.8161,51.6728,51.7909,14004.0
2020-04-22 13:55:00,61.45,61.45,61.35,61.35,11340.0,51.7993,51.7993,51.715,51.715,11340.0
2020-04-22 14:00:00,61.39,61.54,61.35,61.48,17806.0,51.7487,51.8752,51.715,51.8246,17806.0
2020-04-22 14:05:00,61.52,61.6,61.4,61.46,24072.0,51.8583,51.9257,51.7571,51.8077,24072.0
2020-04-22 14:10:00,61.48,61.51,61.38,61.49,36584.0,51.8246,51.8499,51.7403,51.833,36584.0
2020-04-22 14:15:00,61.5,61.58,61.47,61.54,18002.0,51.8414,51.9089,51.8161,51.8752,18002.0
2020-04-22 14:20:00,61.56,61.69,61.56,61.59,13764.0,51.892,52.0016,51.892,51.9173,13764.0
2020-04-22 14:25:00,61.58,61.6,61.52,61.57,17234.0,51.9089,51.9257,51.8583,51.9004,17234.0
2020-04-22 14:30:00,61.56,61.73,61.56,61.73,8768.0,51.892,52.0353,51.892,52.0353,8768.0
2020-04-22 14:35:00,61.71,61.72,61.63,61.72,11362.0,52.0185,52.0269,51.951,52.0269,11362.0
2020-04-22 14:40:00,61.74,61.76,61.67,61.69,8472.0,52.0437,52.0606,51.9847,52.0016,8472.0
2020-04-22 14:45:00,61.69,61.79,61.65,61.74,16202.0,52.0016,52.0859,51.9679,52.0437,16202.0
2020-04-22 14:50:00,61.76,61.92,61.76,61.77,12184.0,52.0606,52.1955,52.0606,52.069,12184.0
2020-04-22 14:55:00,61.79,61.88,61.73,61.85,17214.0,52.0859,52.1618,52.0353,52.1365,17214.0
2020-04-22 15:00:00,61.87,61.91,61.78,61.91,20736.0,52.1533,52.187,52.0775,52.187,20736.0
2020-04-22 15:05:00,61.91,62.08,61.84,62.07,46754.0,52.187,52.3303,52.128,52.3219,46754.0
2020-04-22 15:10:00,62.06,62.07,61.94,61.95,60788.0,52.3135,52.3219,52.2123,52.2208,60788.0
2020-04-22 15:15:00,61.94,62.07,61.93,61.99,53004.0,52.2123,52.3219,52.2039,52.2545,53004.0
2020-04-22 15:20:00,61.97,62.07,61.96,62.02,30110.0,52.2376,52.3219,52.2292,52.2798,30110.0
2020-04-22 15:25:00,62.01,62.06,61.95,61.99,20684.0,52.2713,52.3135,52.2208,52.2545,20684.0
2020-04-22 15:30:00,62.02,62.09,61.99,61.99,27938.0,52.2798,52.3388,52.2545,52.2545,27938.0
2020-04-22 15:35:00,61.99,62.18,61.97,62.1,34528.0,52.2545,52.4146,52.2376,52.3472,34528.0
2020-04-22 15:40:00,62.1,62.1,61.96,62.05,39336.0,52.3472,52.3472,52.2292,52.3051,39336.0
2020-04-22 15:45:00,62.05,62.1,61.96,62.09,75616.0,52.3051,52.3472,52.2292,52.3388,75616.0
2020-04-22 15:50:00,62.16,62.24,62.02,62.07,51590.0,52.3978,52.4652,52.2798,52.3219,51590.0
2020-04-22 15:55:00,62.02,62.02,61.78,61.84,251200.0,52.2798,52.2798,52.0775,52.128,251200.0
2020-04-23 09:30:00,62.11,62.66,61.68,62.37,22690.0,52.3556,52.8193,51.9932,52.5748,22690.0
2020-04-23 09:35:00,62.49,62.84,62.48,62.52,6456.0,52.676,52.971,52.6675,52.7012,6456.0
2020-04-23 09:40:00,62.49,62.76,62.33,62.58,6778.0,52.676,52.9036,52.5411,52.7518,6778.0
2020-04-23 09:45:00,62.51,62.65,62.13,62.26,13154.0,52.6928,52.8108,52.3725,52.4821,13154.0
2020-04-23 09:50:00,62.23,62.3,62.07,62.24,14560.0,52.4568,52.5158,52.3219,52.4652,14560.0
2020-04-23 09:55:00,62.21,62.47,62.17,62.33,13900.0,52.4399,52.6591,52.4062,52.5411,13900.0
2020-04-23 10:00:00,62.38,62.6,62.09,62.27,21350.0,52.5832,52.7687,52.3388,52.4905,21350.0
2020-04-23 10:05:00,62.31,62.56,62.31,62.49,12548.0,52.5242,52.735,52.5242,52.676,12548.0
2020-04-23 10:10:00,62.49,62.72,62.42,62.59,9952.0,52.676,52.8698,52.6169,52.7603,9952.0
2020-04-23 10:15:00,62.58,62.73,62.44,62.73,6000.0,52.7518,52.8783,52.6338,52.8783,6000.0
2020-04-23 10:20:00,62.75,62.87,62.67,62.67,10436.0,52.8951,52.9963,52.8277,52.8277,10436.0
2020-04-23 10:25:00,62.62,62.72,62.52,62.56,24902.0,52.7855,52.8698,52.7012,52.735,24902.0
2020-04-23 10:30:00,62.55,62.74,62.48,62.71,17518.0,52.7265,52.8867,52.6675,52.8614,17518.0
2020-04-23 10:35:00,62.69,62.98,62.68,62.93,15262.0,52.8445,53.089,52.8361,53.0469,15262.0
2020-04-23 10:40:00,62.93,63.29,62.92,63.23,17438.0,53.0469,53.3503,53.0384,53.2997,17438.0
2020-04-23 10:45:00,63.23,63.35,63.06,63.1,20266.0,53.2997,53.4009,53.1564,53.1902,20266.0
2020-04-23 10:50:00,63.13,63.13,62.6,62.74,11210.0,53.2154,53.2154,52.7687,52.8867,11210.0
2020-04-23 10:55:00,62.72,62.75,62.47,62.47,18200.0,52.8698,52.8951,52.6591,52.6591,18200.0
2020-04-23 11:00:00,62.49,62.51,62.16,62.3,49938.0,52.676,52.6928,52.3978,52.5158,49938.0
2020-04-23 11:05:00,62.33,62.49,62.3,62.45,9018.0,52.5411,52.676,52.5158,52.6422,9018.0
2020-04-23 11:10:00,62.46,62.66,62.44,62.55,14284.0,52.6507,52.8193,52.6338,52.7265,14284.0
2020-04-23 11:15:00,62.54,62.59,62.45,62.45,13656.0,52.7181,52.7603,52.6422,52.6422,13656.0
2020-04-23 11:20:00,62.49,62.6,62.4,62.47,18622.0,52.676,52.7687,52.6001,52.6591,18622.0
2020-04-23 11:25:00,62.48,62.55,62.48,62.51,9738.0,52.6675,52.7265,52.6675,52.6928,9738.0
2020-04-23 11:30:00,62.48,62.49,62.33,62.45,9602.0,52.6675,52.676,52.5411,52.6422,9602.0
2020-04-23 11:35:00,62.37,62.52,62.36,62.52,9226.0,52.5748,52.7012,52.5664,52.7012,9226.0
2020-04-23 11:40:00,62.52,62.59,62.46,62.49,14266.0,52.7012,52.7603,52.6507,52.676,14266.0
2020-04-23 11:45:00,62.48,62.49,62.35,62.42,23848.0,52.6675,52.676,52.5579,52.6169,23848.0
2020-04-23 11:50:00,62.4,62.57,62.38,62.47,18860.0,52.6001,52.7434,52.5832,52.6591,18860.0
2020-04-23 11:55:00,62.47,62.65,62.47,62.57,5200.0,52.6591,52.8108,52.6591,52.7434,5200.0
2020-04-23 12:00:00,62.58,62.7,62.51,62.7,11346.0,52.7518,52.853,52.6928,52.853,11346.0
2020-04-23 12:05:00,62.73,62.93,62.68,62.93,8030.0,52.8783,53.0469,52.8361,53.0469,8030.0
2020-04-23 12:10:00,62.9,62.98,62.86,62.98,40334.0,53.0216,53.089,52.9878,53.089,40334.0
2020-04-23 12:15:00,62.94,62.97,62.88,62.92,74990.0,53.0553,53.0806,53.0047,53.0384,74990.0
2020-04-23 12:20:00,62.92,63.1,62.91,63.09,13584.0,53.0384,53.1902,53.03,53.1817,13584.0
2020-04-23 12:25:00,63.1,63.1,62.94,62.98,14420.0,53.1902,53.1902,53.0553,53.089,14420.0
2020-04-23 12:30:00,62.98,63.02,62.93,62.97,18370.0,53.089,53.1227,53.0469,53.0806,18370.0
2020-04-23 12:35:00,62.98,63.27,62.97,63.27,14082.0,53.089,53.3335,53.0806,53.3335,14082.0
2020-04-23 12:40:00,63.23,63.25,62.76,62.76,12830.0,53.2997,53.3166,52.9036,52.9036,12830.0
2020-04-23 12:45:00,62.83,62.9,62.21,62.52,24962.0,52.9626,53.0216,52.4399,52.7012,24962.0
2020-04-23 12:50:00,62.54,62.54,62.19,62.35,19982.0,52.7181,52.7181,52.4231,52.5579,19982.0
2020-04-23 12:55:00,62.4,62.6,62.4,62.48,35840.0,52.6001,52.7687,52.6001,52.6675,35840.0
2020-04-23 13:00:00,62.48,62.74,62.43,62.73,27892.0,52.6675,52.8867,52.6254,52.8783,27892.0
2020-04-23 13:05:00,62.7,62.7,62.53,62.6,13374.0,52.853,52.853,52.7097,52.7687,13374.0
2020-04-23 13:10:00,62.62,62.91,62.62,62.82,11324.0,52.7855,53.03,52.7855,52.9541,11324.0
2020-04-23 13:15:00,62.76,62.87,62.68,62.68,9528.0,52.9036,52.9963,52.8361,52.8361,9528.0
2020-04-23 13:20:00,62.71,62.76,62.53,62.64,50974.0,52.8614,52.9036,52.7097,52.8024,50974.0
2020-04-23 13:25:00,62.56,62.69,62.47,62.69,20146.0,52.735,52.8445,52.6591,52.8445,20146.0
2020-04-23 13:30:00,62.73,62.83,62.7,62.78,7974.0,52.8783,52.9626,52.853,52.9204,7974.0
2020-04-23 13:35:00,62.81,62.84,62.73,62.74,16994.0,52.9457,52.971,52.8783,52.8867,16994.0
2020-04-23 13:40:00,62.77,62.82,62.56,62.63,33806.0,52.912,52.9541,52.735,52.794,33806.0
2020-04-23 13:45:00,62.77,62.8,62.45,62.47,30946.0,52.912,52.9373,52.6422,52.6591,30946.0
2020-04-23 13:50:00,62.46,62.5,62.3,62.34,26472.0,52.6507,52.6844,52.5158,52.5495,26472.0
2020-04-23 13:55:00,62.36,62.43,62.24,62.37,57060.0,52.5664,52.6254,52.4652,52.5748,57060.0
2020-04-23 14:00:00,62.36,62.41,62.18,62.37,12114.0,52.5664,52.6085,52.4146,52.5748,12114.0
2020-04-23 14:05:00,62.35,62.54,62.35,62.35,58902.0,52.5579,52.7181,52.5579,52.5579,58902.0
2020-04-23 14:10:00,62.33,62.55,62.19,62.55,28192.0,52.5411,52.7265,52.4231,52.7265,28192.0
2020-04-23 14:15:00,62.55,62.77,62.44,62.76,14070.0,52.7265,52.912,52.6338,52.9036,14070.0
2020-04-23 14:20:00,62.72,62.77,62.69,62.77,121542.0,52.8698,52.912,52.8445,52.912,121542.0
2020-04-23 14:25:00,62.77,62.8,62.73,62.77,5970.0,52.912,52.9373,52.8783,52.912,5970.0
2020-04-23 14:30:00,62.78,63.02,62.77,62.81,54524.0,52.9204,53.1227,52.912,52.9457,54524.0
2020-04-23 14:35:00,62.77,62.91,62.75,62.77,26628.0,52.912,53.03,52.8951,52.912,26628.0
2020-04-23 14:40:00,62.81,62.88,62.8,62.81,10276.0,52.9457,53.0047,52.9373,52.9457,10276.0
2020-04-23 14:45:00,62.8,62.84,62.76,62.82,14466.0,52.9373,52.971,52.9036,52.9541,14466.0
2020-04-23 14:50:00,62.78,62.92,62.77,62.85,8480.0,52.9204,53.0384,52.912,52.9794,8480.0
2020-04-23 14:55:00,62.85,62.99,62.85,62.97,12928.0,52.9794,53.0974,52.9794,53.0806,12928.0
2020-04-23 15:00:00,62.98,62.99,62.88,62.95,16680.0,53.089,53.0974,53.0047,53.0637,16680.0
2020-04-23 15:05:00,62.94,62.94,62.83,62.83,15002.0,53.0553,53.0553,52.9626,52.9626,15002.0
2020-04-23 15:10:00,62.84,62.84,62.69,62.81,91108.0,52.971,52.971,52.8445,52.9457,91108.0
2020-04-23 15:15:00,62.8,62.82,62.71,62.75,92942.0,52.9373,52.9541,52.8614,52.8951,92942.0
2020-04-23 15:20:00,62.79,62.83,62.74,62.78,45872.0,52.9288,52.9626,52.8867,52.9204,45872.0
2020-04-23 15:25:00,62.76,62.9,62.75,62.9,28998.0,52.9036,53.0216,52.8951,53.0216,28998.0
2020-04-23 15:30:00,62.88,63.16,62.78,63.15,40548.0,53.0047,53.2407,52.9204,53.2323,40548.0
2020-04-23 15:35:00,63.12,63.13,62.96,63.13,23752.0,53.207,53.2154,53.0721,53.2154,23752.0
2020-04-23 15:40:00,63.13,63.17,62.76,62.8,56800.0,53.2154,53.2492,52.9036,52.9373,56800.0
2020-04-23 15:45:00,62.8,62.9,62.68,62.88,83048.0,52.9373,53.0216,52.8361,53.0047,83048.0
2020-04-23 15:50:00,62.85,62.92,62.74,62.83,77858.0,52.9794,53.0384,52.8867,52.9626,77858.0
2020-04-23 15:55:00,62.77,62.87,62.69,62.74,192418.0,52.912,52.9963,52.8445,52.8867,192418.0
2020-04-24 09:30:00,63.22,63.35,62.84,63.1,33682.0,53.2913,53.4009,52.971,53.1902,33682.0
2020-04-24 09:35:00,63.02,63.25,62.96,63.0,25874.0,53.1227,53.3166,53.0721,53.1059,25874.0
2020-04-24 09:40:00,63.06,63.1,62.7,62.83,18176.0,53.1564,53.1902,52.853,52.9626,18176.0
2020-04-24 09:45:00,62.77,62.8,62.57,62.73,7254.0,52.912,52.9373,52.7434,52.8783,7254.0
2020-04-24 09:50:00,62.68,62.83,62.66,62.7,15992.0,52.8361,52.9626,52.8193,52.853,15992.0
2020-04-24 09:55:00,62.72,62.82,62.65,62.67,14246.0,52.8698,52.9541,52.8108,52.8277,14246.0
2020-04-24 10:00:00,62.65,63.01,62.65,62.92,18092.0,52.8108,53.1143,52.8108,53.0384,18092.0
2020-04-24 10:05:00,62.96,62.97,62.65,62.71,7418.0,53.0721,53.0806,52.8108,52.8614,7418.0
2020-04-24 10:10:00,62.7,62.9,62.48,62.48,13926.0,52.853,53.0216,52.6675,52.6675,13926.0
2020-04-24 10:15:00,62.55,62.69,62.45,62.59,16704.0,52.7265,52.8445,52.6422,52.7603,16704.0
2020-04-24 10:20:00,62.58,62.6,62.51,62.54,17056.0,52.7518,52.7687,52.6928,52.7181,17056.0
2020-04-24 10:25:00,62.55,62.55,62.37,62.42,10516.0,52.7265,52.7265,52.5748,52.6169,10516.0
2020-04-24 10:30:00,62.37,62.47,62.32,62.42,16504.0,52.5748,52.6591,52.5327,52.6169,16504.0
2020-04-24 10:35:00,62.45,62.62,62.45,62.56,10918.0,52.6422,52.7855,52.6422,52.735,10918.0
2020-04-24 10:40:00,62.49,62.53,62.46,62.49,5088.0,52.676,52.7097,52.6507,52.676,5088.0
2020-04-24 10:45:00,62.49,62.52,62.29,62.3,12664.0,52.676,52.7012,52.5074,52.5158,12664.0
2020-04-24 10:50:00,62.34,62.37,62.26,62.31,8002.0,52.5495,52.5748,52.4821,52.5242,8002.0
2020-04-24 10:55:00,62.31,62.33,62.15,62.16,12288.0,52.5242,52.5411,52.3894,52.3978,12288.0
2020-04-24 11:00:00,62.13,62.26,62.05,62.08,10756.0,52.3725,52.4821,52.3051,52.3303,10756.0
2020-04-24 11:05:00,62.08,62.23,62.06,62.19,9420.0,52.3303,52.4568,52.3135,52.4231,9420.0
2020-04-24 11:10:00,62.19,62.19,62.03,62.1,10648.0,52.4231,52.4231,52.2882,52.3472,10648.0
2020-04-24 11:15:00,62.09,62.25,62.06,62.2,11472.0,52.3388,52.4736,52.3135,52.4315,11472.0
2020-04-24 11:20:00,62.29,62.41,62.22,62.41,8502.0,52.5074,52.6085,52.4484,52.6085,8502.0
2020-04-24 11:25:00,62.43,62.48,62.4,62.41,16370.0,52.6254,52.6675,52.6001,52.6085,16370.0
2020-04-24 11:30:00,62.45,62.51,62.31,62.48,10442.0,52.6422,52.6928,52.5242,52.6675,10442.0
2020-04-24 11:35:00,62.51,62.69,62.51,62.69,7838.0,52.6928,52.8445,52.6928,52.8445,7838.0
2020-04-24 11:40:00,62.63,62.69,62.55,62.55,14232.0,52.794,52.8445,52.7265,52.7265,14232.0
2020-04-24 11:45:00,62.55,62.55,62.4,62.49,15964.0,52.7265,52.7265,52.6001,52.676,15964.0
2020-04-24 11:50:00,62.48,62.52,62.46,62.51,4400.0,52.6675,52.7012,52.6507,52.6928,4400.0
2020-04-24 11:55:00,62.48,62.52,62.41,62.41,4262.0,52.6675,52.7012,52.6085,52.6085,4262.0
2020-04-24 12:00:00,62.44,62.45,62.34,62.36,16266.0,52.6338,52.6422,52.5495,52.5664,16266.0
2020-04-24 12:05:00,62.37,62.48,62.35,62.46,8182.0,52.5748,52.6675,52.5579,52.6507,8182.0
2020-04-24 12:10:00,62.42,62.5,62.41,62.47,6540.0,52.6169,52.6844,52.6085,52.6591,6540.0
2020-04-24 12:15:00,62.51,62.53,62.44,62.52,7784.0,52.6928,52.7097,52.6338,52.7012,7784.0
2020-04-24 12:20:00,62.48,62.48,62.37,62.41,9200.0,52.6675,52.6675,52.5748,52.6085,9200.0
2020-04-24 12:25:00,62.46,62.56,62.4,62.54,9216.0,52.6507,52.735,52.6001,52.7181,9216.0
2020-04-24 12:30:00,62.53,62.55,62.38,62.42,17306.0,52.7097,52.7265,52.5832,52.6169,17306.0
2020-04-24 12:35:00,62.43,62.55,62.41,62.52,7874.0,52.6254,52.7265,52.6085,52.7012,7874.0
2020-04-24 12:40:00,62.55,62.68,62.49,62.63,21072.0,52.7265,52.8361,52.676,52.794,21072.0
2020-04-24 12:45:00,62.63,62.68,62.57,62.66,7998.0,52.794,52.8361,52.7434,52.8193,7998.0
2020-04-24 12:50:00,62.65,62.66,62.54,62.57,21246.0,52.8108,52.8193,52.7181,52.7434,21246.0
2020-04-24 12:55:00,62.54,62.62,62.52,62.62,6000.0,52.7181,52.7855,52.7012,52.7855,6000.0
2020-04-24 13:00:00,62.62,62.62,62.5,62.52,9874.0,52.7855,52.7855,52.6844,52.7012,9874.0
2020-04-24 13:05:00,62.54,62.87,62.49,62.87,93420.0,52.7181,52.9963,52.676,52.9963,93420.0
2020-04-24 13:10:00,62.87,62.91,62.82,62.9,13952.0,52.9963,53.03,52.9541,53.0216,13952.0
2020-04-24 13:15:00,62.95,63.22,62.91,63.22,18154.0,53.0637,53.2913,53.03,53.2913,18154.0
2020-04-24 13:20:00,63.19,63.3,63.18,63.25,16442.0,53.266,53.3587,53.2576,53.3166,16442.0
2020-04-24 13:25:00,63.24,63.41,63.24,63.41,15664.0,53.3082,53.4515,53.3082,53.4515,15664.0
2020-04-24 13:30:00,63.38,63.42,63.3,63.4,18528.0,53.4262,53.4599,53.3587,53.443,18528.0
2020-04-24 13:35:00,63.38,63.51,63.37,63.49,9812.0,53.4262,53.5358,53.4178,53.5189,9812.0
2020-04-24 13:40:00,63.48,63.55,63.44,63.53,18088.0,53.5105,53.5695,53.4768,53.5526,18088.0
2020-04-24 13:45:00,63.52,63.55,63.44,63.45,11798.0,53.5442,53.5695,53.4768,53.4852,11798.0
2020-04-24 13:50:00,63.45,63.57,63.44,63.55,32704.0,53.4852,53.5863,53.4768,53.5695,32704.0
2020-04-24 13:55:00,63.52,63.71,63.52,63.7,16994.0,53.5442,53.7044,53.5442,53.6959,16994.0
2020-04-24 14:00:00,63.72,63.72,63.44,63.59,22530.0,53.7128,53.7128,53.4768,53.6032,22530.0
2020-04-24 14:05:00,63.57,63.81,63.49,63.75,39362.0,53.5863,53.7887,53.5189,53.7381,39362.0
2020-04-24 14:10:00,63.74,63.76,63.65,63.71,18238.0,53.7296,53.7465,53.6538,53.7044,18238.0
2020-04-24 14:15:00,63.7,63.77,63.64,63.68,18496.0,53.6959,53.7549,53.6453,53.6791,18496.0
2020-04-24 14:20:00,63.63,63.63,63.51,63.63,6910.0,53.6369,53.6369,53.5358,53.6369,6910.0
2020-04-24 14:25:00,63.6,63.6,63.44,63.48,8788.0,53.6116,53.6116,53.4768,53.5105,8788.0
2020-04-24 14:30:00,63.51,63.6,63.5,63.57,9712.0,53.5358,53.6116,53.5273,53.5863,9712.0
2020-04-24 14:35:00,63.52,63.63,63.46,63.63,14224.0,53.5442,53.6369,53.4936,53.6369,14224.0
2020-04-24 14:40:00,63.61,63.66,63.49,63.52,7830.0,53.6201,53.6622,53.5189,53.5442,7830.0
2020-04-24 14:45:00,63.51,63.58,63.48,63.55,9976.0,53.5358,53.5948,53.5105,53.5695,9976.0
2020-04-24 14:50:00,63.55,63.58,63.47,63.5,12828.0,53.5695,53.5948,53.502,53.5273,12828.0
2020-04-24 14:55:00,63.52,63.59,63.49,63.55,12648.0,53.5442,53.6032,53.5189,53.5695,12648.0
2020-04-24 15:00:00,63.52,63.52,63.38,63.41,18906.0,53.5442,53.5442,53.4262,53.4515,18906.0
2020-04-24 15:05:00,63.43,63.65,63.42,63.65,11242.0,53.4683,53.6538,53.4599,53.6538,11242.0
2020-04-24 15:10:00,63.65,63.67,63.49,63.59,13578.0,53.6538,53.6706,53.5189,53.6032,13578.0
2020-04-24 15:15:00,63.57,63.63,63.48,63.63,10870.0,53.5863,53.6369,53.5105,53.6369,10870.0
2020-04-24 15:20:00,63.62,63.66,63.55,63.65,18592.0,53.6285,53.6622,53.5695,53.6538,18592.0
2020-04-24 15:25:00,63.64,63.69,63.6,63.67,21454.0,53.6453,53.6875,53.6116,53.6706,21454.0
2020-04-24 15:30:00,63.66,63.73,63.66,63.73,24338.0,53.6622,53.7212,53.6622,53.7212,24338.0
2020-04-24 15:35:00,63.74,63.77,63.57,63.65,35796.0,53.7296,53.7549,53.5863,53.6538,35796.0
2020-04-24 15:40:00,63.65,63.87,63.65,63.83,37306.0,53.6538,53.8392,53.6538,53.8055,37306.0
2020-04-24 15:45:00,63.85,63.93,63.8,63.85,76940.0,53.8224,53.8898,53.7802,53.8224,76940.0
2020-04-24 15:50:00,63.87,63.87,63.42,63.51,83688.0,53.8392,53.8392,53.4599,53.5358,83688.0
2020-04-24 15:55:00,63.49,63.58,63.34,63.46,210716.0,53.5189,53.5948,53.3925,53.4936,210716.0
2020-04-27 09:30:00,64.04,64.52,63.63,64.5,55420.0,53.9825,54.3871,53.6369,54.3703,55420.0
2020-04-27 09:35:00,64.56,64.92,64.52,64.56,19934.0,54.4209,54.7243,54.3871,54.4209,19934.0
2020-04-27 09:40:00,64.53,64.65,64.14,64.14,11494.0,54.3956,54.4967,54.0668,54.0668,11494.0
2020-04-27 09:45:00,64.17,64.29,64.15,64.16,5200.0,54.0921,54.1933,54.0753,54.0837,5200.0
2020-04-27 09:50:00,64.16,64.36,63.94,63.99,40202.0,54.0837,54.2523,53.8982,53.9404,40202.0
2020-04-27 09:55:00,63.97,64.16,63.81,64.08,44040.0,53.9235,54.0837,53.7887,54.0162,44040.0
2020-04-27 10:00:00,64.1,64.38,64.08,64.31,12248.0,54.0331,54.2691,54.0162,54.2101,12248.0
2020-04-27 10:05:00,64.28,64.39,64.2,64.28,26006.0,54.1848,54.2776,54.1174,54.1848,26006.0
2020-04-27 10:10:00,64.24,64.34,64.14,64.25,7546.0,54.1511,54.2354,54.0668,54.1595,7546.0
2020-04-27 10:15:00,64.32,64.47,64.3,64.47,5820.0,54.2186,54.345,54.2017,54.345,5820.0
2020-04-27 10:20:00,64.52,64.6,64.5,64.53,8262.0,54.3871,54.4546,54.3703,54.3956,8262.0
2020-04-27 10:25:00,64.58,64.61,64.48,64.61,10554.0,54.4377,54.463,54.3534,54.463,10554.0
2020-04-27 10:30:00,64.64,64.7,64.51,64.52,13418.0,54.4883,54.5389,54.3787,54.3871,13418.0
2020-04-27 10:35:00,64.51,64.54,64.41,64.51,12900.0,54.3787,54.404,54.2944,54.3787,12900.0
2020-04-27 10:40:00,64.51,64.53,64.42,64.5,12006.0,54.3787,54.3956,54.3029,54.3703,12006.0
2020-04-27 10:45:00,64.5,64.57,64.48,64.53,21736.0,54.3703,54.4293,54.3534,54.3956,21736.0
2020-04-27 10:50:00,64.54,64.63,64.48,64.56,23390.0,54.404,54.4799,54.3534,54.4209,23390.0
2020-04-27 10:55:00,64.52,64.54,64.32,64.35,24654.0,54.3871,54.404,54.2186,54.2438,24654.0
2020-04-27 11:00:00,64.35,64.35,64.17,64.17,13820.0,54.2438,54.2438,54.0921,54.0921,13820.0
2020-04-27 11:05:00,64.16,64.24,64.05,64.21,23444.0,54.0837,54.1511,53.991,54.1258,23444.0
2020-04-27 11:10:00,64.22,64.29,64.14,64.24,11852.0,54.1343,54.1933,54.0668,54.1511,11852.0
2020-04-27 11:15:00,64.25,64.31,64.2,64.3,18078.0,54.1595,54.2101,54.1174,54.2017,18078.0
2020-04-27 11:20:00,64.33,64.36,64.26,64.32,15230.0,54.227,54.2523,54.168,54.2186,15230.0
2020-04-27 11:25:00,64.3,64.35,64.29,64.3,22452.0,54.2017,54.2438,54.1933,54.2017,22452.0
2020-04-27 11:30:00,64.32,64.61,64.32,64.54,23448.0,54.2186,54.463,54.2186,54.404,23448.0
2020-04-27 11:35:00,64.55,64.6,64.52,64.52,10512.0,54.4124,54.4546,54.3871,54.3871,10512.0
2020-04-27 11:40:00,64.53,64.64,64.52,64.58,22224.0,54.3956,54.4883,54.3871,54.4377,22224.0
2020-04-27 11:45:00,64.57,64.6,64.5,64.6,14300.0,54.4293,54.4546,54.3703,54.4546,14300.0
2020-04-27 11:50:00,64.63,64.67,64.54,64.54,11838.0,54.4799,54.5136,54.404,54.404,11838.0
2020-04-27 11:55:00,64.57,64.63,64.57,64.58,13370.0,54.4293,54.4799,54.4293,54.4377,13370.0
2020-04-27 12:00:00,64.59,64.6,64.46,64.48,8220.0,54.4462,54.4546,54.3366,54.3534,8220.0
2020-04-27 12:05:00,64.47,64.52,64.39,64.47,26490.0,54.345,54.3871,54.2776,54.345,26490.0
2020-04-27 12:10:00,64.47,64.51,64.41,64.45,13582.0,54.345,54.3787,54.2944,54.3281,13582.0
2020-04-27 12:15:00,64.48,64.7,64.48,64.69,31636.0,54.3534,54.5389,54.3534,54.5304,31636.0
2020-04-27 12:20:00,64.71,64.78,64.64,64.69,12868.0,54.5473,54.6063,54.4883,54.5304,12868.0
2020-04-27 12:25:00,64.72,64.92,64.69,64.76,42382.0,54.5557,54.7243,54.5304,54.5895,42382.0
2020-04-27 12:30:00,64.75,64.83,64.58,64.58,16846.0,54.581,54.6485,54.4377,54.4377,16846.0
2020-04-27 12:35:00,64.6,64.78,64.59,64.72,16148.0,54.4546,54.6063,54.4462,54.5557,16148.0
2020-04-27 12:40:00,64.7,64.73,64.51,64.51,11832.0,54.5389,54.5642,54.3787,54.3787,11832.0
2020-04-27 12:45:00,64.53,64.54,64.44,64.44,22778.0,54.3956,54.404,54.3197,54.3197,22778.0
2020-04-27 12:50:00,64.44,64.51,64.4,64.42,11058.0,54.3197,54.3787,54.286,54.3029,11058.0
2020-04-27 12:55:00,64.41,64.47,64.38,64.44,11028.0,54.2944,54.345,54.2691,54.3197,11028.0
2020-04-27 13:00:00,64.48,64.48,64.36,64.39,8418.0,54.3534,54.3534,54.2523,54.2776,8418.0
2020-04-27 13:05:00,64.42,64.42,64.33,64.34,20210.0,54.3029,54.3029,54.227,54.2354,20210.0
2020-04-27 13:10:00,64.35,64.36,64.26,64.32,8250.0,54.2438,54.2523,54.168,54.2186,8250.0
2020-04-27 13:15:00,64.32,64.32,64.21,64.24,9404.0,54.2186,54.2186,54.1258,54.1511,9404.0
2020-04-27 13:20:00,64.2,64.27,64.17,64.2,11574.0,54.1174,54.1764,54.0921,54.1174,11574.0
2020-04-27 13:25:00,64.2,64.25,64.18,64.22,10400.0,54.1174,54.1595,54.1005,54.1343,10400.0
2020-04-27 13:30:00,64.21,64.25,64.14,64.16,28492.0,54.1258,54.1595,54.0668,54.0837,28492.0
2020-04-27 13:35:00,64.14,64.26,64.13,64.24,12378.0,54.0668,54.168,54.0584,54.1511,12378.0
2020-04-27 13:40:00,64.23,64.28,64.2,64.2,6858.0,54.1427,54.1848,54.1174,54.1174,6858.0
2020-04-27 13:45:00,64.18,64.19,64.04,64.09,9032.0,54.1005,54.109,53.9825,54.0247,9032.0
2020-04-27 13:50:00,64.09,64.17,64.09,64.14,10018.0,54.0247,54.0921,54.0247,54.0668,10018.0
2020-04-27 13:55:00,64.16,64.21,64.11,64.14,9672.0,54.0837,54.1258,54.0415,54.0668,9672.0
2020-04-27 14:00:00,64.13,64.24,64.13,64.19,22798.0,54.0584,54.1511,54.0584,54.109,22798.0
2020-04-27 14:05:00,64.19,64.19,64.02,64.12,15896.0,54.109,54.109,53.9657,54.05,15896.0
2020-04-27 14:10:00,64.09,64.16,63.99,64.02,26824.0,54.0247,54.0837,53.9404,53.9657,26824.0
2020-04-27 14:15:00,63.99,64.08,63.99,64.08,11074.0,53.9404,54.0162,53.9404,54.0162,11074.0
2020-04-27 14:20:00,64.06,64.1,64.0,64.0,9984.0,53.9994,54.0331,53.9488,53.9488,9984.0
2020-04-27 14:25:00,64.02,64.09,63.99,63.99,10682.0,53.9657,54.0247,53.9404,53.9404,10682.0
2020-04-27 14:30:00,63.99,64.14,63.99,64.05,8970.0,53.9404,54.0668,53.9404,53.991,8970.0
2020-04-27 14:35:00,64.05,64.05,63.94,63.94,10386.0,53.991,53.991,53.8982,53.8982,10386.0
2020-04-27 14:40:00,63.96,64.14,63.95,64.0,11610.0,53.9151,54.0668,53.9067,53.9488,11610.0
2020-04-27 14:45:00,64.0,64.14,63.99,64.14,24260.0,53.9488,54.0668,53.9404,54.0668,24260.0
2020-04-27 14:50:00,64.14,64.33,64.12,64.3,19538.0,54.0668,54.227,54.05,54.2017,19538.0
2020-04-27 14:55:00,64.27,64.27,64.18,64.21,12526.0,54.1764,54.1764,54.1005,54.1258,12526.0
2020-04-27 15:00:00,64.18,64.28,64.18,64.28,10440.0,54.1005,54.1848,54.1005,54.1848,10440.0
2020-04-27 15:05:00,64.28,64.35,64.23,64.3,18634.0,54.1848,54.2438,54.1427,54.2017,18634.0
2020-04-27 15:10:00,64.31,64.4,64.31,64.36,15548.0,54.2101,54.286,54.2101,54.2523,15548.0
2020-04-27 15:15:00,64.38,64.38,64.29,64.33,19098.0,54.2691,54.2691,54.1933,54.227,19098.0
2020-04-27 15:20:00,64.34,64.39,64.32,64.35,19574.0,54.2354,54.2776,54.2186,54.2438,19574.0
2020-04-27 15:25:00,64.3,64.39,64.29,64.33,22872.0,54.2017,54.2776,54.1933,54.227,22872.0
2020-04-27 15:30:00,64.33,64.38,64.18,64.22,29608.0,54.227,54.2691,54.1005,54.1343,29608.0
2020-04-27 15:35:00,64.24,64.32,64.2,64.31,44174.0,54.1511,54.2186,54.1174,54.2101,44174.0
2020-04-27 15:40:00,64.31,64.5,64.31,64.49,46148.0,54.2101,54.3703,54.2101,54.3619,46148.0
2020-04-27 15:45:00,64.48,64.62,64.47,64.57,56974.0,54.3534,54.4714,54.345,54.4293,56974.0
2020-04-27 15:50:00,64.57,64.7,64.32,64.67,109120.0,54.4293,54.5389,54.2186,54.5136,109120.0
2020-04-27 15:55:00,64.67,64.7,64.33,64.41,161454.0,54.5136,54.5389,54.227,54.2944,161454.0
2020-04-28 09:30:00,65.38,65.99,65.38,65.64,60242.0,55.1121,55.6263,55.1121,55.3312,60242.0
2020-04-28 09:35:00,65.64,66.08,65.55,65.87,12840.0,55.3312,55.7021,55.2554,55.5251,12840.0
2020-04-28 09:40:00,65.86,65.98,65.77,65.87,9774.0,55.5167,55.6179,55.4408,55.5251,9774.0
2020-04-28 09:45:00,65.92,65.93,65.55,65.58,16714.0,55.5673,55.5757,55.2554,55.2807,16714.0
2020-04-28 09:50:00,65.58,65.71,65.41,65.41,27354.0,55.2807,55.3903,55.1374,55.1374,27354.0
2020-04-28 09:55:00,65.42,65.54,64.71,64.71,32964.0,55.1458,55.247,54.5473,54.5473,32964.0
2020-04-28 10:00:00,64.79,65.01,64.73,64.88,31594.0,54.6147,54.8002,54.5642,54.6906,31594.0
2020-04-28 10:05:00,64.91,65.25,64.91,65.25,14916.0,54.7159,55.0025,54.7159,55.0025,14916.0
2020-04-28 10:10:00,65.24,65.24,64.98,65.08,13584.0,54.9941,54.9941,54.7749,54.8592,13584.0
2020-04-28 10:15:00,65.11,65.41,65.11,65.32,30556.0,54.8845,55.1374,54.8845,55.0615,30556.0
2020-04-28 10:20:00,65.3,65.31,65.17,65.21,20918.0,55.0446,55.0531,54.9351,54.9688,20918.0
2020-04-28 10:25:00,65.21,65.27,65.09,65.19,13964.0,54.9688,55.0194,54.8676,54.9519,13964.0
2020-04-28 10:30:00,65.2,65.21,64.97,64.97,13052.0,54.9604,54.9688,54.7665,54.7665,13052.0
2020-04-28 10:35:00,65.0,65.09,64.99,65.08,8654.0,54.7918,54.8676,54.7833,54.8592,8654.0
2020-04-28 10:40:00,65.08,65.09,64.87,64.89,12958.0,54.8592,54.8676,54.6822,54.699,12958.0
2020-04-28 10:45:00,64.86,64.9,64.72,64.81,9638.0,54.6737,54.7075,54.5557,54.6316,9638.0
2020-04-28 10:50:00,64.83,64.83,64.58,64.58,14154.0,54.6485,54.6485,54.4377,54.4377,14154.0
2020-04-28 10:55:00,64.58,64.58,64.29,64.31,13686.0,54.4377,54.4377,54.1933,54.2101,13686.0
2020-04-28 11:00:00,64.32,64.41,64.2,64.28,23800.0,54.2186,54.2944,54.1174,54.1848,23800.0
2020-04-28 11:05:00,64.29,64.49,64.25,64.45,14354.0,54.1933,54.3619,54.1595,54.3281,14354.0
2020-04-28 11:10:00,64.38,64.64,64.37,64.64,25312.0,54.2691,54.4883,54.2607,54.4883,25312.0
2020-04-28 11:15:00,64.64,64.67,64.51,64.52,24798.0,54.4883,54.5136,54.3787,54.3871,24798.0
2020-04-28 11:20:00,64.51,64.52,64.32,64.36,11666.0,54.3787,54.3871,54.2186,54.2523,11666.0
2020-04-28 11:25:00,64.34,64.38,64.26,64.35,15162.0,54.2354,54.2691,54.168,54.2438,15162.0
2020-04-28 11:30:00,64.32,64.37,64.26,64.31,23304.0,54.2186,54.2607,54.168,54.2101,23304.0
2020-04-28 11:35:00,64.31,64.44,64.26,64.4,24906.0,54.2101,54.3197,54.168,54.286,24906.0
2020-04-28 11:40:00,64.39,64.39,64.2,64.27,14614.0,54.2776,54.2776,54.1174,54.1764,14614.0
2020-04-28 11:45:00,64.29,64.36,64.22,64.29,12800.0,54.1933,54.2523,54.1343,54.1933,12800.0
2020-04-28 11:50:00,64.26,64.3,63.93,64.04,11380.0,54.168,54.2017,53.8898,53.9825,11380.0
2020-04-28 11:55:00,63.96,63.96,63.8,63.95,16410.0,53.9151,53.9151,53.7802,53.9067,16410.0
2020-04-28 12:00:00,63.99,64.0,63.82,63.89,11192.0,53.9404,53.9488,53.7971,53.8561,11192.0
2020-04-28 12:05:00,63.92,64.07,63.84,63.99,11284.0,53.8814,54.0078,53.8139,53.9404,11284.0
2020-04-28 12:10:00,64.04,64.06,63.85,63.86,17188.0,53.9825,53.9994,53.8224,53.8308,17188.0
2020-04-28 12:15:00,63.82,63.82,63.57,63.62,144582.0,53.7971,53.7971,53.5863,53.6285,144582.0
2020-04-28 12:20:00,63.61,63.65,63.49,63.52,13784.0,53.6201,53.6538,53.5189,53.5442,13784.0
2020-04-28 12:25:00,63.53,63.65,63.48,63.49,12744.0,53.5526,53.6538,53.5105,53.5189,12744.0
2020-04-28 12:30:00,63.49,63.67,63.42,63.67,13862.0,53.5189,53.6706,53.4599,53.6706,13862.0
2020-04-28 12:35:00,63.63,63.68,63.56,63.62,9840.0,53.6369,53.6791,53.5779,53.6285,9840.0
2020-04-28 12:40:00,63.62,63.68,63.55,63.61,13876.0,53.6285,53.6791,53.5695,53.6201,13876.0
2020-04-28 12:45:00,63.61,63.62,63.49,63.57,12228.0,53.6201,53.6285,53.5189,53.5863,12228.0
2020-04-28 12:50:00,63.59,63.62,63.43,63.54,11056.0,53.6032,53.6285,53.4683,53.5611,11056.0
2020-04-28 12:55:00,63.54,63.74,63.54,63.7,12320.0,53.5611,53.7296,53.5611,53.6959,12320.0
2020-04-28 13:00:00,63.69,63.77,63.6,63.72,14198.0,53.6875,53.7549,53.6116,53.7128,14198.0
2020-04-28 13:05:00,63.74,63.78,63.66,63.76,12330.0,53.7296,53.7634,53.6622,53.7465,12330.0
2020-04-28 13:10:00,63.73,63.83,63.65,63.68,12206.0,53.7212,53.8055,53.6538,53.6791,12206.0
2020-04-28 13:15:00,63.68,63.71,63.54,63.54,12716.0,53.6791,53.7044,53.5611,53.5611,12716.0
2020-04-28 13:20:00,63.55,63.67,63.55,63.66,7938.0,53.5695,53.6706,53.5695,53.6622,7938.0
2020-04-28 13:25:00,63.68,63.69,63.56,63.58,10776.0,53.6791,53.6875,53.5779,53.5948,10776.0
2020-04-28 13:30:00,63.56,63.6,63.48,63.48,16634.0,53.5779,53.6116,53.5105,53.5105,16634.0
2020-04-28 13:35:00,63.44,63.51,63.4,63.46,11370.0,53.4768,53.5358,53.443,53.4936,11370.0
2020-04-28 13:40:00,63.45,63.57,63.38,63.57,12490.0,53.4852,53.5863,53.4262,53.5863,12490.0
2020-04-28 13:45:00,63.58,63.58,63.52,63.56,8600.0,53.5948,53.5948,53.5442,53.5779,8600.0
2020-04-28 13:50:00,63.56,63.69,63.55,63.69,18328.0,53.5779,53.6875,53.5695,53.6875,18328.0
2020-04-28 13:55:00,63.68,63.7,63.51,63.52,11536.0,53.6791,53.6959,53.5358,53.5442,11536.0
2020-04-28 14:00:00,63.48,63.56,63.48,63.53,19876.0,53.5105,53.5779,53.5105,53.5526,19876.0
2020-04-28 14:05:00,63.51,63.59,63.4,63.57,16692.0,53.5358,53.6032,53.443,53.5863,16692.0
2020-04-28 14:10:00,63.6,63.7,63.6,63.63,10052.0,53.6116,53.6959,53.6116,53.6369,10052.0
2020-04-28 14:15:00,63.65,63.69,63.61,63.67,15378.0,53.6538,53.6875,53.6201,53.6706,15378.0
2020-04-28 14:20:00,63.68,63.72,63.66,63.7,7800.0,53.6791,53.7128,53.6622,53.6959,7800.0
2020-04-28 14:25:00,63.68,63.68,63.62,63.63,15700.0,53.6791,53.6791,53.6285,53.6369,15700.0
2020-04-28 14:30:00,63.64,63.77,63.64,63.68,14892.0,53.6453,53.7549,53.6453,53.6791,14892.0
2020-04-28 14:35:00,63.67,63.71,63.56,63.58,18320.0,53.6706,53.7044,53.5779,53.5948,18320.0
2020-04-28 14:40:00,63.57,63.67,63.55,63.57,21550.0,53.5863,53.6706,53.5695,53.5863,21550.0
2020-04-28 14:45:00,63.55,63.56,63.47,63.52,16876.0,53.5695,53.5779,53.502,53.5442,16876.0
2020-04-28 14:50:00,63.52,63.61,63.44,63.44,18630.0,53.5442,53.6201,53.4768,53.4768,18630.0
2020-04-28 14:55:00,63.44,63.46,63.34,63.36,18092.0,53.4768,53.4936,53.3925,53.4093,18092.0
2020-04-28 15:00:00,63.35,63.42,63.32,63.36,31806.0,53.4009,53.4599,53.3756,53.4093,31806.0
2020-04-28 15:05:00,63.37,63.41,63.35,63.38,32590.0,53.4178,53.4515,53.4009,53.4262,32590.0
2020-04-28 15:10:00,63.38,63.49,63.37,63.49,16208.0,53.4262,53.5189,53.4178,53.5189,16208.0
2020-04-28 15:15:00,63.46,63.59,63.45,63.55,27042.0,53.4936,53.6032,53.4852,53.5695,27042.0
2020-04-28 15:20:00,63.56,63.66,63.37,63.51,30464.0,53.5779,53.6622,53.4178,53.5358,30464.0
2020-04-28 15:25:00,63.51,63.56,63.49,63.5,28612.0,53.5358,53.5779,53.5189,53.5273,28612.0
2020-04-28 15:30:00,63.52,63.56,63.41,63.41,39486.0,53.5442,53.5779,53.4515,53.4515,39486.0
2020-04-28 15:35:00,63.42,63.51,63.34,63.45,25364.0,53.4599,53.5358,53.3925,53.4852,25364.0
2020-04-28 15:40:00,63.48,63.53,63.41,63.49,115470.0,53.5105,53.5526,53.4515,53.5189,115470.0
2020-04-28 15:45:00,63.5,63.51,63.29,63.29,43802.0,53.5273,53.5358,53.3503,53.3503,43802.0
2020-04-28 15:50:00,63.26,63.38,63.11,63.29,98854.0,53.325,53.4262,53.1986,53.3503,98854.0
2020-04-28 15:55:00,63.28,63.6,63.27,63.49,255924.0,53.3419,53.6116,53.3335,53.5189,255924.0
2020-04-29 09:30:00,65.0,65.19,64.7,64.91,33504.0,54.7918,54.9519,54.5389,54.7159,33504.0
2020-04-29 09:35:00,65.11,65.24,64.63,64.63,14794.0,54.8845,54.9941,54.4799,54.4799,14794.0
2020-04-29 09:40:00,64.61,64.77,64.36,64.47,6576.0,54.463,54.5979,54.2523,54.345,6576.0
2020-04-29 09:45:00,64.48,64.69,64.46,64.61,13402.0,54.3534,54.5304,54.3366,54.463,13402.0
2020-04-29 09:50:00,64.57,64.68,64.48,64.56,6640.0,54.4293,54.522,54.3534,54.4209,6640.0
2020-04-29 09:55:00,64.53,64.72,64.51,64.67,9072.0,54.3956,54.5557,54.3787,54.5136,9072.0
2020-04-29 10:00:00,64.67,64.7,64.39,64.41,9560.0,54.5136,54.5389,54.2776,54.2944,9560.0
2020-04-29 10:05:00,64.35,64.35,63.67,63.81,24362.0,54.2438,54.2438,53.6706,53.7887,24362.0
2020-04-29 10:10:00,63.81,63.88,63.52,63.63,23474.0,53.7887,53.8477,53.5442,53.6369,23474.0
2020-04-29 10:15:00,63.66,64.0,63.6,63.98,9766.0,53.6622,53.9488,53.6116,53.932,9766.0
2020-04-29 10:20:00,64.04,64.06,63.88,64.04,19074.0,53.9825,53.9994,53.8477,53.9825,19074.0
2020-04-29 10:25:00,64.01,64.06,63.83,64.06,13230.0,53.9572,53.9994,53.8055,53.9994,13230.0
2020-04-29 10:30:00,64.09,64.31,64.06,64.09,9414.0,54.0247,54.2101,53.9994,54.0247,9414.0
2020-04-29 10:35:00,64.18,64.29,64.09,64.17,9536.0,54.1005,54.1933,54.0247,54.0921,9536.0
2020-04-29 10:40:00,64.2,64.33,64.19,64.24,3660.0,54.1174,54.227,54.109,54.1511,3660.0
2020-04-29 10:45:00,64.29,64.55,64.27,64.48,10142.0,54.1933,54.4124,54.1764,54.3534,10142.0
2020-04-29 10:50:00,64.48,64.7,64.42,64.67,13100.0,54.3534,54.5389,54.3029,54.5136,13100.0
2020-04-29 10:55:00,64.71,64.82,64.7,64.76,18804.0,54.5473,54.64,54.5389,54.5895,18804.0
2020-04-29 11:00:00,64.76,64.99,64.76,64.94,25804.0,54.5895,54.7833,54.5895,54.7412,25804.0
2020-04-29 11:05:00,64.96,65.17,64.96,65.06,13072.0,54.758,54.9351,54.758,54.8423,13072.0
2020-04-29 11:10:00,65.03,65.08,64.9,64.98,11602.0,54.817,54.8592,54.7075,54.7749,11602.0
2020-04-29 11:15:00,64.97,65.11,64.93,65.07,13686.0,54.7665,54.8845,54.7328,54.8508,13686.0
2020-04-29 11:20:00,65.14,65.2,65.0,65.01,8978.0,54.9098,54.9604,54.7918,54.8002,8978.0
2020-04-29 11:25:00,65.03,65.05,64.89,65.03,9958.0,54.817,54.8339,54.699,54.817,9958.0
2020-04-29 11:30:00,65.04,65.06,64.82,64.89,7400.0,54.8255,54.8423,54.64,54.699,7400.0
2020-04-29 11:35:00,64.86,64.95,64.71,64.95,14014.0,54.6737,54.7496,54.5473,54.7496,14014.0
2020-04-29 11:40:00,64.92,65.02,64.91,64.99,8406.0,54.7243,54.8086,54.7159,54.7833,8406.0
2020-04-29 11:45:00,64.98,65.11,64.95,65.09,10254.0,54.7749,54.8845,54.7496,54.8676,10254.0
2020-04-29 11:50:00,65.09,65.26,65.09,65.22,10888.0,54.8676,55.0109,54.8676,54.9772,10888.0
2020-04-29 11:55:00,65.22,65.29,65.16,65.19,12024.0,54.9772,55.0362,54.9266,54.9519,12024.0
2020-04-29 12:00:00,65.19,65.37,65.19,65.32,4864.0,54.9519,55.1037,54.9519,55.0615,4864.0
2020-04-29 12:05:00,65.36,65.36,65.26,65.32,11816.0,55.0952,55.0952,55.0109,55.0615,11816.0
2020-04-29 12:10:00,65.3,65.41,65.26,65.39,12780.0,55.0446,55.1374,55.0109,55.1205,12780.0
2020-04-29 12:15:00,65.39,65.39,65.29,65.33,11286.0,55.1205,55.1205,55.0362,55.0699,11286.0
2020-04-29 12:20:00,65.32,65.54,65.32,65.5,10214.0,55.0615,55.247,55.0615,55.2132,10214.0
2020-04-29 12:25:00,65.49,65.6,65.42,65.58,12664.0,55.2048,55.2975,55.1458,55.2807,12664.0
2020-04-29 12:30:00,65.6,65.6,65.45,65.45,8508.0,55.2975,55.2975,55.1711,55.1711,8508.0
2020-04-29 12:35:00,65.44,65.69,65.43,65.67,4864.0,55.1627,55.3734,55.1542,55.3565,4864.0
2020-04-29 12:40:00,65.66,65.71,65.58,65.64,7402.0,55.3481,55.3903,55.2807,55.3312,7402.0
2020-04-29 12:45:00,65.63,65.63,65.53,65.61,13538.0,55.3228,55.3228,55.2385,55.306,13538.0
2020-04-29 12:50:00,65.6,65.66,65.53,65.56,9162.0,55.2975,55.3481,55.2385,55.2638,9162.0
2020-04-29 12:55:00,65.56,65.59,65.4,65.42,10400.0,55.2638,55.2891,55.1289,55.1458,10400.0
2020-04-29 13:00:00,65.44,65.61,65.43,65.53,13440.0,55.1627,55.306,55.1542,55.2385,13440.0
2020-04-29 13:05:00,65.56,65.7,65.54,65.65,8860.0,55.2638,55.3818,55.247,55.3397,8860.0
2020-04-29 13:10:00,65.67,65.69,65.57,65.63,19126.0,55.3565,55.3734,55.2722,55.3228,19126.0
2020-04-29 13:15:00,65.61,65.74,65.61,65.73,12502.0,55.306,55.4155,55.306,55.4071,12502.0
2020-04-29 13:20:00,65.7,65.79,65.6,65.6,14800.0,55.3818,55.4577,55.2975,55.2975,14800.0
2020-04-29 13:25:00,65.6,65.75,65.6,65.72,13338.0,55.2975,55.424,55.2975,55.3987,13338.0
2020-04-29 13:30:00,65.74,65.74,65.57,65.61,13666.0,55.4155,55.4155,55.2722,55.306,13666.0
2020-04-29 13:35:00,65.61,65.73,65.58,65.72,14056.0,55.306,55.4071,55.2807,55.3987,14056.0
2020-04-29 13:40:00,65.66,65.71,65.5,65.53,10002.0,55.3481,55.3903,55.2132,55.2385,10002.0
2020-04-29 13:45:00,65.54,65.72,65.54,65.7,13966.0,55.247,55.3987,55.247,55.3818,13966.0
2020-04-29 13:50:00,65.67,65.7,65.56,65.56,8468.0,55.3565,55.3818,55.2638,55.2638,8468.0
2020-04-29 13:55:00,65.58,65.58,65.41,65.42,8600.0,55.2807,55.2807,55.1374,55.1458,8600.0
2020-04-29 14:00:00,65.33,65.5,65.0,65.08,16606.0,55.0699,55.2132,54.7918,54.8592,16606.0
2020-04-29 14:05:00,65.14,65.17,65.04,65.07,7464.0,54.9098,54.9351,54.8255,54.8508,7464.0
2020-04-29 14:10:00,65.05,65.06,64.94,65.06,14306.0,54.8339,54.8423,54.7412,54.8423,14306.0
2020-04-29 14:15:00,65.1,65.22,65.08,65.11,12256.0,54.8761,54.9772,54.8592,54.8845,12256.0
2020-04-29 14:20:00,65.13,65.15,65.1,65.14,6400.0,54.9013,54.9182,54.8761,54.9098,6400.0
2020-04-29 14:25:00,65.14,65.31,65.14,65.2,13924.0,54.9098,55.0531,54.9098,54.9604,13924.0
2020-04-29 14:30:00,65.22,65.26,65.11,65.14,9200.0,54.9772,55.0109,54.8845,54.9098,9200.0
2020-04-29 14:35:00,65.13,65.25,65.05,65.21,13278.0,54.9013,55.0025,54.8339,54.9688,13278.0
2020-04-29 14:40:00,65.17,65.38,65.17,65.33,12312.0,54.9351,55.1121,54.9351,55.0699,12312.0
2020-04-29 14:45:00,65.33,65.33,65.08,65.13,14238.0,55.0699,55.0699,54.8592,54.9013,14238.0
2020-04-29 14:50:00,65.11,65.19,64.95,65.07,11014.0,54.8845,54.9519,54.7496,54.8508,11014.0
2020-04-29 14:55:00,65.06,65.35,65.02,65.35,11378.0,54.8423,55.0868,54.8086,55.0868,11378.0
2020-04-29 15:00:00,65.32,65.42,65.27,65.41,13128.0,55.0615,55.1458,55.0194,55.1374,13128.0
2020-04-29 15:05:00,65.36,65.44,65.32,65.38,14220.0,55.0952,55.1627,55.0615,55.1121,14220.0
2020-04-29 15:10:00,65.37,65.38,65.28,65.29,11676.0,55.1037,55.1121,55.0278,55.0362,11676.0
2020-04-29 15:15:00,65.31,65.33,65.17,65.21,21082.0,55.0531,55.0699,54.9351,54.9688,21082.0
2020-04-29 15:20:00,65.21,65.41,65.17,65.41,13144.0,54.9688,55.1374,54.9351,55.1374,13144.0
2020-04-29 15:25:00,65.42,65.48,65.31,65.41,18566.0,55.1458,55.1964,55.0531,55.1374,18566.0
2020-04-29 15:30:00,65.38,65.44,65.23,65.38,19720.0,55.1121,55.1627,54.9856,55.1121,19720.0
2020-04-29 15:35:00,65.42,65.42,65.27,65.36,21556.0,55.1458,55.1458,55.0194,55.0952,21556.0
2020-04-29 15:40:00,65.32,65.41,65.27,65.33,24390.0,55.0615,55.1374,55.0194,55.0699,24390.0
2020-04-29 15:45:00,65.32,65.33,65.13,65.17,30350.0,55.0615,55.0699,54.9013,54.9351,30350.0
2020-04-29 15:50:00,65.05,65.15,64.5,64.73,100630.0,54.8339,54.9182,54.3703,54.5642,100630.0
2020-04-29 15:55:00,64.72,64.83,64.66,64.79,126504.0,54.5557,54.6485,54.5052,54.6147,126504.0
2020-04-30 09:30:00,64.29,64.29,63.63,63.67,30458.0,54.1933,54.1933,53.6369,53.6706,30458.0
2020-04-30 09:35:00,63.5,63.6,63.06,63.06,20746.0,53.5273,53.6116,53.1564,53.1564,20746.0
2020-04-30 09:40:00,63.01,63.25,62.85,62.99,12302.0,53.1143,53.3166,52.9794,53.0974,12302.0
2020-04-30 09:45:00,63.06,63.35,62.99,63.23,10728.0,53.1564,53.4009,53.0974,53.2997,10728.0
2020-04-30 09:50:00,63.3,63.3,63.01,63.04,8966.0,53.3587,53.3587,53.1143,53.1396,8966.0
2020-04-30 09:55:00,63.13,63.42,63.13,63.35,9134.0,53.2154,53.4599,53.2154,53.4009,9134.0
2020-04-30 10:00:00,63.46,63.67,63.3,63.31,12926.0,53.4936,53.6706,53.3587,53.3672,12926.0
2020-04-30 10:05:00,63.13,63.45,63.13,63.38,8886.0,53.2154,53.4852,53.2154,53.4262,8886.0
2020-04-30 10:10:00,63.41,63.58,63.41,63.58,7536.0,53.4515,53.5948,53.4515,53.5948,7536.0
2020-04-30 10:15:00,63.5,63.55,63.4,63.53,9674.0,53.5273,53.5695,53.443,53.5526,9674.0
2020-04-30 10:20:00,63.52,63.6,63.43,63.44,9200.0,53.5442,53.6116,53.4683,53.4768,9200.0
2020-04-30 10:25:00,63.4,63.59,63.37,63.55,6174.0,53.443,53.6032,53.4178,53.5695,6174.0
2020-04-30 10:30:00,63.59,63.74,63.59,63.68,5288.0,53.6032,53.7296,53.6032,53.6791,5288.0
2020-04-30 10:35:00,63.66,63.81,63.63,63.79,11330.0,53.6622,53.7887,53.6369,53.7718,11330.0
2020-04-30 10:40:00,63.81,63.83,63.54,63.56,15342.0,53.7887,53.8055,53.5611,53.5779,15342.0
2020-04-30 10:45:00,63.56,63.64,63.43,63.46,7860.0,53.5779,53.6453,53.4683,53.4936,7860.0
2020-04-30 10:50:00,63.45,63.52,63.38,63.49,8200.0,53.4852,53.5442,53.4262,53.5189,8200.0
2020-04-30 10:55:00,63.49,63.53,63.32,63.35,33394.0,53.5189,53.5526,53.3756,53.4009,33394.0
2020-04-30 11:00:00,63.35,63.4,63.3,63.3,30128.0,53.4009,53.443,53.3587,53.3587,30128.0
2020-04-30 11:05:00,63.34,63.34,63.06,63.1,9892.0,53.3925,53.3925,53.1564,53.1902,9892.0
2020-04-30 11:10:00,63.08,63.17,62.96,63.06,8926.0,53.1733,53.2492,53.0721,53.1564,8926.0
2020-04-30 11:15:00,62.98,63.0,62.76,62.77,8600.0,53.089,53.1059,52.9036,52.912,8600.0
2020-04-30 11:20:00,62.72,62.83,62.66,62.68,9466.0,52.8698,52.9626,52.8193,52.8361,9466.0
2020-04-30 11:25:00,62.66,62.74,62.62,62.62,4800.0,52.8193,52.8867,52.7855,52.7855,4800.0
2020-04-30 11:30:00,62.62,62.7,62.59,62.63,12110.0,52.7855,52.853,52.7603,52.794,12110.0
2020-04-30 11:35:00,62.63,62.81,62.6,62.76,7788.0,52.794,52.9457,52.7687,52.9036,7788.0
2020-04-30 11:40:00,62.74,62.76,62.69,62.76,9158.0,52.8867,52.9036,52.8445,52.9036,9158.0
2020-04-30 11:45:00,62.74,62.74,62.52,62.52,7604.0,52.8867,52.8867,52.7012,52.7012,7604.0
2020-04-30 11:50:00,62.51,62.57,62.47,62.52,14058.0,52.6928,52.7434,52.6591,52.7012,14058.0
2020-04-30 11:55:00,62.56,62.71,62.52,62.52,6044.0,52.735,52.8614,52.7012,52.7012,6044.0
2020-04-30 12:00:00,62.52,62.53,62.32,62.32,9730.0,52.7012,52.7097,52.5327,52.5327,9730.0
2020-04-30 12:05:00,62.35,62.42,62.26,62.38,37662.0,52.5579,52.6169,52.4821,52.5832,37662.0
2020-04-30 12:10:00,62.47,62.5,62.27,62.27,9476.0,52.6591,52.6844,52.4905,52.4905,9476.0
2020-04-30 12:15:00,62.29,62.39,62.27,62.31,13252.0,52.5074,52.5917,52.4905,52.5242,13252.0
2020-04-30 12:20:00,62.26,62.29,62.09,62.15,13242.0,52.4821,52.5074,52.3388,52.3894,13242.0
2020-04-30 12:25:00,62.14,62.31,62.12,62.31,3800.0,52.3809,52.5242,52.3641,52.5242,3800.0
2020-04-30 12:30:00,62.29,62.37,62.2,62.36,12554.0,52.5074,52.5748,52.4315,52.5664,12554.0
2020-04-30 12:35:00,62.42,62.62,62.39,62.58,5528.0,52.6169,52.7855,52.5917,52.7518,5528.0
2020-04-30 12:40:00,62.58,62.73,62.58,62.65,10458.0,52.7518,52.8783,52.7518,52.8108,10458.0
2020-04-30 12:45:00,62.66,62.77,62.6,62.75,7450.0,52.8193,52.912,52.7687,52.8951,7450.0
2020-04-30 12:50:00,62.77,62.84,62.77,62.8,4444.0,52.912,52.971,52.912,52.9373,4444.0
2020-04-30 12:55:00,62.77,62.77,62.62,62.7,12510.0,52.912,52.912,52.7855,52.853,12510.0
2020-04-30 13:00:00,62.68,62.68,62.43,62.52,5158.0,52.8361,52.8361,52.6254,52.7012,5158.0
2020-04-30 13:05:00,62.49,62.68,62.49,62.63,4600.0,52.676,52.8361,52.676,52.794,4600.0
2020-04-30 13:10:00,62.6,62.81,62.6,62.77,40704.0,52.7687,52.9457,52.7687,52.912,40704.0
2020-04-30 13:15:00,62.77,62.81,62.7,62.79,9496.0,52.912,52.9457,52.853,52.9288,9496.0
2020-04-30 13:20:00,62.83,62.89,62.75,62.78,10402.0,52.9626,53.0131,52.8951,52.9204,10402.0
2020-04-30 13:25:00,62.77,62.83,62.72,62.72,9740.0,52.912,52.9626,52.8698,52.8698,9740.0
2020-04-30 13:30:00,62.72,62.72,62.55,62.63,8634.0,52.8698,52.8698,52.7265,52.794,8634.0
2020-04-30 13:35:00,62.56,62.61,62.44,62.44,10952.0,52.735,52.7771,52.6338,52.6338,10952.0
2020-04-30 13:40:00,62.43,62.44,62.24,62.41,12232.0,52.6254,52.6338,52.4652,52.6085,12232.0
2020-04-30 13:45:00,62.38,62.4,62.23,62.32,10642.0,52.5832,52.6001,52.4568,52.5327,10642.0
2020-04-30 13:50:00,62.3,62.3,62.05,62.14,17994.0,52.5158,52.5158,52.3051,52.3809,17994.0
2020-04-30 13:55:00,62.14,62.22,62.08,62.22,13590.0,52.3809,52.4484,52.3303,52.4484,13590.0
2020-04-30 14:00:00,62.24,62.29,62.1,62.1,24168.0,52.4652,52.5074,52.3472,52.3472,24168.0
2020-04-30 14:05:00,62.09,62.19,62.08,62.17,11388.0,52.3388,52.4231,52.3303,52.4062,11388.0
2020-04-30 14:10:00,62.18,62.27,62.17,62.22,17638.0,52.4146,52.4905,52.4062,52.4484,17638.0
2020-04-30 14:15:00,62.23,62.23,61.99,61.99,17358.0,52.4568,52.4568,52.2545,52.2545,17358.0
2020-04-30 14:20:00,62.02,62.16,62.01,62.05,15694.0,52.2798,52.3978,52.2713,52.3051,15694.0
2020-04-30 14:25:00,62.07,62.07,61.94,61.95,10038.0,52.3219,52.3219,52.2123,52.2208,10038.0
2020-04-30 14:30:00,61.99,62.16,61.99,62.1,7210.0,52.2545,52.3978,52.2545,52.3472,7210.0
2020-04-30 14:35:00,62.09,62.14,62.0,62.04,10328.0,52.3388,52.3809,52.2629,52.2966,10328.0
2020-04-30 14:40:00,62.04,62.04,61.89,61.94,15668.0,52.2966,52.2966,52.1702,52.2123,15668.0
2020-04-30 14:45:00,61.96,61.99,61.88,61.95,8340.0,52.2292,52.2545,52.1618,52.2208,8340.0
2020-04-30 14:50:00,61.95,61.97,61.88,61.89,8930.0,52.2208,52.2376,52.1618,52.1702,8930.0
2020-04-30 14:55:00,61.9,61.94,61.81,61.91,13550.0,52.1786,52.2123,52.1028,52.187,13550.0
2020-04-30 15:00:00,61.91,61.97,61.78,61.91,34660.0,52.187,52.2376,52.0775,52.187,34660.0
2020-04-30 15:05:00,61.9,62.07,61.9,61.99,23316.0,52.1786,52.3219,52.1786,52.2545,23316.0
2020-04-30 15:10:00,61.99,62.04,61.92,62.04,24246.0,52.2545,52.2966,52.1955,52.2966,24246.0
2020-04-30 15:15:00,62.03,62.27,62.03,62.09,25704.0,52.2882,52.4905,52.2882,52.3388,25704.0
2020-04-30 15:20:00,62.1,62.26,62.09,62.13,30394.0,52.3472,52.4821,52.3388,52.3725,30394.0
2020-04-30 15:25:00,62.15,62.16,61.92,61.92,23460.0,52.3894,52.3978,52.1955,52.1955,23460.0
2020-04-30 15:30:00,61.93,62.01,61.86,61.86,34778.0,52.2039,52.2713,52.1449,52.1449,34778.0
2020-04-30 15:35:00,61.89,61.92,61.67,61.74,53978.0,52.1702,52.1955,51.9847,52.0437,53978.0
2020-04-30 15:40:00,61.72,61.98,61.71,61.97,67402.0,52.0269,52.2461,52.0185,52.2376,67402.0
2020-04-30 15:45:00,61.98,62.09,61.97,62.04,52926.0,52.2461,52.3388,52.2376,52.2966,52926.0
2020-04-30 15:50:00,62.06,62.23,61.85,62.19,95460.0,52.3135,52.4568,52.1365,52.4231,95460.0
2020-04-30 15:55:00,62.19,62.26,61.88,61.95,196418.0,52.4231,52.4821,52.1618,52.2208,196418.0
2020-05-01 09:30:00,61.02,61.02,60.0,60.15,51966.0,51.4368,51.4368,50.577,50.7035,51966.0
2020-05-01 09:35:00,60.01,60.04,59.55,59.83,27336.0,50.5854,50.6107,50.1977,50.4337,27336.0
2020-05-01 09:40:00,59.74,60.34,59.51,60.34,33120.0,50.3578,50.8636,50.164,50.8636,33120.0
2020-05-01 09:45:00,60.17,60.38,59.8,59.96,28764.0,50.7203,50.8973,50.4084,50.5433,28764.0
2020-05-01 09:50:00,59.97,60.05,59.6,60.0,28284.0,50.5517,50.6192,50.2398,50.577,28284.0
2020-05-01 09:55:00,60.05,60.13,59.73,60.02,15084.0,50.6192,50.6866,50.3494,50.5939,15084.0
2020-05-01 10:00:00,60.09,60.2,59.82,60.05,19458.0,50.6529,50.7456,50.4253,50.6192,19458.0
2020-05-01 10:05:00,60.02,60.25,59.99,60.13,63038.0,50.5939,50.7877,50.5686,50.6866,63038.0
2020-05-01 10:10:00,60.06,60.3,60.0,60.24,50578.0,50.6276,50.8299,50.577,50.7793,50578.0
2020-05-01 10:15:00,60.24,60.35,60.07,60.07,60282.0,50.7793,50.872,50.636,50.636,60282.0
2020-05-01 10:20:00,60.07,60.25,60.07,60.12,28744.0,50.636,50.7877,50.636,50.6782,28744.0
2020-05-01 10:25:00,60.16,60.6,60.13,60.6,33518.0,50.7119,51.0828,50.6866,51.0828,33518.0
2020-05-01 10:30:00,60.63,60.79,60.63,60.63,23272.0,51.1081,51.2429,51.1081,51.1081,23272.0
2020-05-01 10:35:00,60.69,60.7,60.41,60.49,63492.0,51.1586,51.1671,50.9226,50.9901,63492.0
2020-05-01 10:40:00,60.45,60.49,60.39,60.46,19800.0,50.9563,50.9901,50.9058,50.9648,19800.0
2020-05-01 10:45:00,60.41,60.85,60.37,60.8,19712.0,50.9226,51.2935,50.8889,51.2514,19712.0
2020-05-01 10:50:00,60.77,60.84,60.67,60.69,21744.0,51.2261,51.2851,51.1418,51.1586,21744.0
2020-05-01 10:55:00,60.68,60.69,60.35,60.37,14784.0,51.1502,51.1586,50.872,50.8889,14784.0
2020-05-01 11:00:00,60.42,60.43,60.24,60.24,29266.0,50.931,50.9395,50.7793,50.7793,29266.0
2020-05-01 11:05:00,60.21,60.27,60.19,60.23,20728.0,50.754,50.8046,50.7372,50.7709,20728.0
2020-05-01 11:10:00,60.24,60.47,60.2,60.45,18334.0,50.7793,50.9732,50.7456,50.9563,18334.0
2020-05-01 11:15:00,60.43,60.43,60.24,60.24,12788.0,50.9395,50.9395,50.7793,50.7793,12788.0
2020-05-01 11:20:00,60.26,60.32,60.22,60.28,17460.0,50.7962,50.8468,50.7625,50.813,17460.0
2020-05-01 11:25:00,60.23,60.24,60.04,60.13,21630.0,50.7709,50.7793,50.6107,50.6866,21630.0
2020-05-01 11:30:00,60.1,60.29,60.05,60.18,36554.0,50.6613,50.8215,50.6192,50.7287,36554.0
2020-05-01 11:35:00,60.19,60.28,60.12,60.12,15558.0,50.7372,50.813,50.6782,50.6782,15558.0
2020-05-01 11:40:00,60.12,60.16,59.97,59.97,16384.0,50.6782,50.7119,50.5517,50.5517,16384.0
2020-05-01 11:45:00,59.94,59.94,59.72,59.85,52068.0,50.5264,50.5264,50.341,50.4506,52068.0
2020-05-01 11:50:00,59.83,59.94,59.77,59.84,21890.0,50.4337,50.5264,50.3831,50.4421,21890.0
2020-05-01 11:55:00,59.85,59.99,59.83,59.98,26666.0,50.4506,50.5686,50.4337,50.5602,26666.0
2020-05-01 12:00:00,59.99,60.09,59.93,60.0,13806.0,50.5686,50.6529,50.518,50.577,13806.0
2020-05-01 12:05:00,59.99,60.1,59.94,59.97,21036.0,50.5686,50.6613,50.5264,50.5517,21036.0
2020-05-01 12:10:00,59.99,60.02,59.94,60.02,51462.0,50.5686,50.5939,50.5264,50.5939,51462.0
2020-05-01 12:15:00,59.99,60.02,59.91,59.91,26820.0,50.5686,50.5939,50.5011,50.5011,26820.0
2020-05-01 12:20:00,59.92,60.13,59.91,60.09,36052.0,50.5096,50.6866,50.5011,50.6529,36052.0
2020-05-01 12:25:00,60.08,60.12,59.95,59.95,27250.0,50.6444,50.6782,50.5349,50.5349,27250.0
2020-05-01 12:30:00,59.96,60.1,59.94,60.09,28792.0,50.5433,50.6613,50.5264,50.6529,28792.0
2020-05-01 12:35:00,60.07,60.07,59.99,60.02,22322.0,50.636,50.636,50.5686,50.5939,22322.0
2020-05-01 12:40:00,60.02,60.06,60.01,60.01,18744.0,50.5939,50.6276,50.5854,50.5854,18744.0
2020-05-01 12:45:00,60.02,60.12,59.98,59.98,30880.0,50.5939,50.6782,50.5602,50.5602,30880.0
2020-05-01 12:50:00,60.0,60.05,59.96,59.99,86718.0,50.577,50.6192,50.5433,50.5686,86718.0
2020-05-01 12:55:00,59.99,60.15,59.96,60.09,25840.0,50.5686,50.7035,50.5433,50.6529,25840.0
2020-05-01 13:00:00,60.09,60.37,60.09,60.33,17940.0,50.6529,50.8889,50.6529,50.8552,17940.0
2020-05-01 13:05:00,60.35,60.4,60.16,60.19,30332.0,50.872,50.9142,50.7119,50.7372,30332.0
2020-05-01 13:10:00,60.22,60.22,60.13,60.17,18938.0,50.7625,50.7625,50.6866,50.7203,18938.0
2020-05-01 13:15:00,60.19,60.21,59.96,59.96,51192.0,50.7372,50.754,50.5433,50.5433,51192.0
2020-05-01 13:20:00,59.96,59.99,59.76,59.99,39548.0,50.5433,50.5686,50.3747,50.5686,39548.0
2020-05-01 13:25:00,60.0,60.14,60.0,60.1,11276.0,50.577,50.695,50.577,50.6613,11276.0
2020-05-01 13:30:00,60.06,60.21,60.01,60.14,16076.0,50.6276,50.754,50.5854,50.695,16076.0
2020-05-01 13:35:00,60.13,60.24,60.09,60.12,14400.0,50.6866,50.7793,50.6529,50.6782,14400.0
2020-05-01 13:40:00,60.13,60.13,59.89,59.89,31176.0,50.6866,50.6866,50.4843,50.4843,31176.0
2020-05-01 13:45:00,59.94,59.99,59.83,59.85,18380.0,50.5264,50.5686,50.4337,50.4506,18380.0
2020-05-01 13:50:00,59.85,60.06,59.82,59.99,128846.0,50.4506,50.6276,50.4253,50.5686,128846.0
2020-05-01 13:55:00,60.02,60.04,59.91,59.94,35044.0,50.5939,50.6107,50.5011,50.5264,35044.0
2020-05-01 14:00:00,59.94,60.04,59.88,59.98,21000.0,50.5264,50.6107,50.4759,50.5602,21000.0
2020-05-01 14:05:00,59.98,59.99,59.92,59.94,13556.0,50.5602,50.5686,50.5096,50.5264,13556.0
2020-05-01 14:10:00,59.96,60.06,59.91,59.94,12700.0,50.5433,50.6276,50.5011,50.5264,12700.0
2020-05-01 14:15:00,59.94,59.98,59.9,59.93,25608.0,50.5264,50.5602,50.4927,50.518,25608.0
2020-05-01 14:20:00,59.95,60.05,59.93,60.05,33994.0,50.5349,50.6192,50.518,50.6192,33994.0
2020-05-01 14:25:00,60.05,60.08,59.88,59.91,14308.0,50.6192,50.6444,50.4759,50.5011,14308.0
2020-05-01 14:30:00,59.9,59.93,59.8,59.83,10760.0,50.4927,50.518,50.4084,50.4337,10760.0
2020-05-01 14:35:00,59.83,59.87,59.77,59.85,13698.0,50.4337,50.4674,50.3831,50.4506,13698.0
2020-05-01 14:40:00,59.83,60.12,59.83,60.02,18912.0,50.4337,50.6782,50.4337,50.5939,18912.0
2020-05-01 14:45:00,59.93,59.98,59.84,59.85,12550.0,50.518,50.5602,50.4421,50.4506,12550.0
2020-05-01 14:50:00,59.85,59.93,59.79,59.93,14812.0,50.4506,50.518,50.4,50.518,14812.0
2020-05-01 14:55:00,59.93,60.01,59.88,59.98,8202.0,50.518,50.5854,50.4759,50.5602,8202.0
2020-05-01 15:00:00,59.97,60.03,59.95,59.95,21922.0,50.5517,50.6023,50.5349,50.5349,21922.0
2020-05-01 15:05:00,59.97,60.02,59.92,60.02,12316.0,50.5517,50.5939,50.5096,50.5939,12316.0
2020-05-01 15:10:00,59.99,60.1,59.96,60.02,36796.0,50.5686,50.6613,50.5433,50.5939,36796.0
2020-05-01 15:15:00,60.02,60.05,59.95,60.04,46774.0,50.5939,50.6192,50.5349,50.6107,46774.0
2020-05-01 15:20:00,60.04,60.13,60.02,60.05,32610.0,50.6107,50.6866,50.5939,50.6192,32610.0
2020-05-01 15:25:00,60.04,60.04,59.92,59.94,40084.0,50.6107,50.6107,50.5096,50.5264,40084.0
2020-05-01 15:30:00,59.93,59.99,59.87,59.88,58856.0,50.518,50.5686,50.4674,50.4759,58856.0
2020-05-01 15:35:00,59.87,59.99,59.85,59.96,61742.0,50.4674,50.5686,50.4506,50.5433,61742.0
2020-05-01 15:40:00,59.94,60.02,59.93,59.99,62862.0,50.5264,50.5939,50.518,50.5686,62862.0
2020-05-01 15:45:00,60.0,60.15,59.94,60.13,84404.0,50.577,50.7035,50.5264,50.6866,84404.0
2020-05-01 15:50:00,60.12,60.12,59.55,59.66,140310.0,50.6782,50.6782,50.1977,50.2904,140310.0
2020-05-01 15:55:00,59.66,60.05,59.6,59.98,296114.0,50.2904,50.6192,50.2398,50.5602,296114.0
2020-05-04 09:30:00,60.08,62.3,59.61,60.21,68276.0,50.6444,52.5158,50.2483,50.754,68276.0
2020-05-04 09:35:00,60.52,61.49,60.18,60.6,32838.0,51.0153,51.833,50.7287,51.0828,32838.0
2020-05-04 09:40:00,61.02,61.55,60.51,60.95,50794.0,51.4368,51.8836,51.0069,51.3778,50794.0
2020-05-04 09:45:00,60.88,60.9,59.94,60.05,29502.0,51.3188,51.3357,50.5264,50.6192,29502.0
2020-05-04 09:50:00,59.94,60.83,59.84,60.66,39886.0,50.5264,51.2767,50.4421,51.1334,39886.0
2020-05-04 09:55:00,60.6,60.8,60.35,60.57,30790.0,51.0828,51.2514,50.872,51.0575,30790.0
2020-05-04 10:00:00,60.57,60.86,60.38,60.79,21234.0,51.0575,51.3019,50.8973,51.2429,21234.0
2020-05-04 10:05:00,60.76,60.93,60.66,60.93,22524.0,51.2177,51.361,51.1334,51.361,22524.0
2020-05-04 10:10:00,60.99,61.2,60.92,61.08,26824.0,51.4115,51.5886,51.3525,51.4874,26824.0
2020-05-04 10:15:00,61.04,61.05,60.74,60.88,30100.0,51.4537,51.4621,51.2008,51.3188,30100.0
2020-05-04 10:20:00,60.85,61.16,60.85,61.09,19962.0,51.2935,51.5548,51.2935,51.4958,19962.0
2020-05-04 10:25:00,61.1,61.15,60.8,60.98,23398.0,51.5043,51.5464,51.2514,51.4031,23398.0
2020-05-04 10:30:00,60.94,61.32,60.93,61.24,18118.0,51.3694,51.6897,51.361,51.6223,18118.0
2020-05-04 10:35:00,61.21,61.58,61.17,61.49,20290.0,51.597,51.9089,51.5633,51.833,20290.0
2020-05-04 10:40:00,61.52,61.76,61.38,61.49,35516.0,51.8583,52.0606,51.7403,51.833,35516.0
2020-05-04 10:45:00,61.59,61.59,61.19,61.2,27080.0,51.9173,51.9173,51.5801,51.5886,27080.0
2020-05-04 10:50:00,61.23,61.49,61.13,61.45,25016.0,51.6138,51.833,51.5295,51.7993,25016.0
2020-05-04 10:55:00,61.45,61.48,61.31,61.45,24694.0,51.7993,51.8246,51.6813,51.7993,24694.0
2020-05-04 11:00:00,61.43,61.47,61.13,61.27,28590.0,51.7824,51.8161,51.5295,51.6476,28590.0
2020-05-04 11:05:00,61.28,61.45,61.27,61.3,19008.0,51.656,51.7993,51.6476,51.6728,19008.0
2020-05-04 11:10:00,61.31,61.34,61.06,61.17,35388.0,51.6813,51.7066,51.4705,51.5633,35388.0
2020-05-04 11:15:00,61.17,61.65,61.16,61.65,42278.0,51.5633,51.9679,51.5548,51.9679,42278.0
2020-05-04 11:20:00,61.72,61.97,61.55,61.97,82562.0,52.0269,52.2376,51.8836,52.2376,82562.0
2020-05-04 11:25:00,61.96,62.15,61.91,61.91,70894.0,52.2292,52.3894,52.187,52.187,70894.0
2020-05-04 11:30:00,61.88,61.91,61.59,61.73,34536.0,52.1618,52.187,51.9173,52.0353,34536.0
2020-05-04 11:35:00,61.68,61.82,61.66,61.74,21014.0,51.9932,52.1112,51.9763,52.0437,21014.0
2020-05-04 11:40:00,61.72,61.88,61.72,61.8,23130.0,52.0269,52.1618,52.0269,52.0943,23130.0
2020-05-04 11:45:00,61.77,61.79,61.63,61.67,21888.0,52.069,52.0859,51.951,51.9847,21888.0
2020-05-04 11:50:00,61.67,61.82,61.57,61.78,17732.0,51.9847,52.1112,51.9004,52.0775,17732.0
2020-05-04 11:55:00,61.78,61.93,61.71,61.72,36118.0,52.0775,52.2039,52.0185,52.0269,36118.0
2020-05-04 12:00:00,61.78,61.78,61.52,61.57,30048.0,52.0775,52.0775,51.8583,51.9004,30048.0
2020-05-04 12:05:00,61.58,61.77,61.57,61.76,19438.0,51.9089,52.069,51.9004,52.0606,19438.0
2020-05-04 12:10:00,61.76,61.98,61.76,61.84,37634.0,52.0606,52.2461,52.0606,52.128,37634.0
2020-05-04 12:15:00,61.8,61.81,61.67,61.74,20008.0,52.0943,52.1028,51.9847,52.0437,20008.0
2020-05-04 12:20:00,61.8,61.93,61.76,61.85,19870.0,52.0943,52.2039,52.0606,52.1365,19870.0
2020-05-04 12:25:00,61.84,61.91,61.83,61.83,15002.0,52.128,52.187,52.1196,52.1196,15002.0
2020-05-04 12:30:00,61.84,61.85,61.65,61.65,16804.0,52.128,52.1365,51.9679,51.9679,16804.0
2020-05-04 12:35:00,61.67,61.67,61.49,61.55,37744.0,51.9847,51.9847,51.833,51.8836,37744.0
2020-05-04 12:40:00,61.53,61.6,61.49,61.6,31508.0,51.8667,51.9257,51.833,51.9257,31508.0
2020-05-04 12:45:00,61.58,62.0,61.58,61.95,48140.0,51.9089,52.2629,51.9089,52.2208,48140.0
2020-05-04 12:50:00,61.93,62.37,61.93,62.29,64816.0,52.2039,52.5748,52.2039,52.5074,64816.0
2020-05-04 12:55:00,62.3,62.42,62.21,62.37,76496.0,52.5158,52.6169,52.4399,52.5748,76496.0
2020-05-04 13:00:00,62.37,62.82,62.31,62.79,57118.0,52.5748,52.9541,52.5242,52.9288,57118.0
2020-05-04 13:05:00,62.8,62.99,62.66,62.74,75376.0,52.9373,53.0974,52.8193,52.8867,75376.0
2020-05-04 13:10:00,62.74,62.74,62.5,62.59,53264.0,52.8867,52.8867,52.6844,52.7603,53264.0
2020-05-04 13:15:00,62.59,62.62,62.09,62.21,42778.0,52.7603,52.7855,52.3388,52.4399,42778.0
2020-05-04 13:20:00,62.21,62.26,62.05,62.23,43342.0,52.4399,52.4821,52.3051,52.4568,43342.0
2020-05-04 13:25:00,62.23,62.43,62.15,62.38,33676.0,52.4568,52.6254,52.3894,52.5832,33676.0
2020-05-04 13:30:00,62.34,62.4,62.24,62.24,26208.0,52.5495,52.6001,52.4652,52.4652,26208.0
2020-05-04 13:35:00,62.24,62.5,62.16,62.5,28134.0,52.4652,52.6844,52.3978,52.6844,28134.0
2020-05-04 13:40:00,62.54,62.68,62.54,62.68,27954.0,52.7181,52.8361,52.7181,52.8361,27954.0
2020-05-04 13:45:00,62.66,62.74,62.61,62.68,29954.0,52.8193,52.8867,52.7771,52.8361,29954.0
2020-05-04 13:50:00,62.67,62.71,62.59,62.6,35412.0,52.8277,52.8614,52.7603,52.7687,35412.0
2020-05-04 13:55:00,62.6,62.62,62.29,62.3,17324.0,52.7687,52.7855,52.5074,52.5158,17324.0
2020-05-04 14:00:00,62.32,62.38,62.18,62.21,18332.0,52.5327,52.5832,52.4146,52.4399,18332.0
2020-05-04 14:05:00,62.22,62.24,62.05,62.09,31688.0,52.4484,52.4652,52.3051,52.3388,31688.0
2020-05-04 14:10:00,62.11,62.17,62.01,62.12,23322.0,52.3556,52.4062,52.2713,52.3641,23322.0
2020-05-04 14:15:00,62.12,62.12,61.94,61.97,14514.0,52.3641,52.3641,52.2123,52.2376,14514.0
2020-05-04 14:20:00,61.95,62.14,61.95,62.04,19444.0,52.2208,52.3809,52.2208,52.2966,19444.0
2020-05-04 14:25:00,61.99,62.04,61.74,61.8,15926.0,52.2545,52.2966,52.0437,52.0943,15926.0
2020-05-04 14:30:00,61.81,62.0,61.81,61.83,15326.0,52.1028,52.2629,52.1028,52.1196,15326.0
2020-05-04 14:35:00,61.85,61.96,61.79,61.79,15164.0,52.1365,52.2292,52.0859,52.0859,15164.0
2020-05-04 14:40:00,61.81,61.96,61.71,61.92,20552.0,52.1028,52.2292,52.0185,52.1955,20552.0
2020-05-04 14:45:00,61.93,62.03,61.9,62.02,17636.0,52.2039,52.2882,52.1786,52.2798,17636.0
2020-05-04 14:50:00,62.04,62.2,62.04,62.16,23512.0,52.2966,52.4315,52.2966,52.3978,23512.0
2020-05-04 14:55:00,62.16,62.24,62.11,62.16,44254.0,52.3978,52.4652,52.3556,52.3978,44254.0
2020-05-04 15:00:00,62.15,62.3,62.12,62.23,39020.0,52.3894,52.5158,52.3641,52.4568,39020.0
2020-05-04 15:05:00,62.23,62.28,62.21,62.22,29316.0,52.4568,52.4989,52.4399,52.4484,29316.0
2020-05-04 15:10:00,62.22,62.48,62.21,62.46,48618.0,52.4484,52.6675,52.4399,52.6507,48618.0
2020-05-04 15:15:00,62.48,62.56,62.44,62.54,35838.0,52.6675,52.735,52.6338,52.7181,35838.0
2020-05-04 15:20:00,62.55,62.58,62.27,62.38,39028.0,52.7265,52.7518,52.4905,52.5832,39028.0
2020-05-04 15:25:00,62.35,62.35,62.17,62.2,30066.0,52.5579,52.5579,52.4062,52.4315,30066.0
2020-05-04 15:30:00,62.2,62.31,62.18,62.29,43694.0,52.4315,52.5242,52.4146,52.5074,43694.0
2020-05-04 15:35:00,62.29,62.31,62.12,62.15,32474.0,52.5074,52.5242,52.3641,52.3894,32474.0
2020-05-04 15:40:00,62.17,62.24,62.13,62.23,55062.0,52.4062,52.4652,52.3725,52.4568,55062.0
2020-05-04 15:45:00,62.22,62.27,62.05,62.19,60038.0,52.4484,52.4905,52.3051,52.4231,60038.0
2020-05-04 15:50:00,62.18,62.19,61.93,62.1,90596.0,52.4146,52.4231,52.2039,52.3472,90596.0
2020-05-04 15:55:00,62.09,62.18,62.0,62.06,167170.0,52.3388,52.4146,52.2629,52.3135,167170.0
2020-05-05 09:30:00,61.46,62.84,61.12,62.74,78704.0,51.8077,52.971,51.5211,52.8867,78704.0
2020-05-05 09:35:00,62.59,62.92,62.34,62.43,12480.0,52.7603,53.0384,52.5495,52.6254,12480.0
2020-05-05 09:40:00,62.54,62.69,62.18,62.23,18604.0,52.7181,52.8445,52.4146,52.4568,18604.0
2020-05-05 09:45:00,62.21,62.52,62.0,62.46,12702.0,52.4399,52.7012,52.2629,52.6507,12702.0
2020-05-05 09:50:00,62.43,62.6,62.37,62.52,18300.0,52.6254,52.7687,52.5748,52.7012,18300.0
2020-05-05 09:55:00,62.57,62.65,62.45,62.47,16744.0,52.7434,52.8108,52.6422,52.6591,16744.0
2020-05-05 10:00:00,62.4,62.48,62.21,62.24,25484.0,52.6001,52.6675,52.4399,52.4652,25484.0
2020-05-05 10:05:00,62.24,62.35,62.24,62.27,14792.0,52.4652,52.5579,52.4652,52.4905,14792.0
2020-05-05 10:10:00,62.18,62.27,62.13,62.17,23860.0,52.4146,52.4905,52.3725,52.4062,23860.0
2020-05-05 10:15:00,62.18,62.45,62.18,62.41,20406.0,52.4146,52.6422,52.4146,52.6085,20406.0
2020-05-05 10:20:00,62.43,62.85,62.4,62.85,28628.0,52.6254,52.9794,52.6001,52.9794,28628.0
2020-05-05 10:25:00,62.8,62.8,62.63,62.71,10264.0,52.9373,52.9373,52.794,52.8614,10264.0
2020-05-05 10:30:00,62.65,62.65,62.44,62.53,9352.0,52.8108,52.8108,52.6338,52.7097,9352.0
2020-05-05 10:35:00,62.57,62.57,62.47,62.52,8880.0,52.7434,52.7434,52.6591,52.7012,8880.0
2020-05-05 10:40:00,62.52,62.6,62.49,62.6,6122.0,52.7012,52.7687,52.676,52.7687,6122.0
2020-05-05 10:45:00,62.53,62.62,62.46,62.46,11884.0,52.7097,52.7855,52.6507,52.6507,11884.0
2020-05-05 10:50:00,62.46,62.48,62.31,62.33,17400.0,52.6507,52.6675,52.5242,52.5411,17400.0
2020-05-05 10:55:00,62.32,62.41,62.19,62.35,21484.0,52.5327,52.6085,52.4231,52.5579,21484.0
2020-05-05 11:00:00,62.33,62.46,62.28,62.45,13612.0,52.5411,52.6507,52.4989,52.6422,13612.0
2020-05-05 11:05:00,62.49,62.63,62.47,62.59,9342.0,52.676,52.794,52.6591,52.7603,9342.0
2020-05-05 11:10:00,62.59,62.65,62.44,62.44,19824.0,52.7603,52.8108,52.6338,52.6338,19824.0
2020-05-05 11:15:00,62.47,62.52,62.4,62.49,14964.0,52.6591,52.7012,52.6001,52.676,14964.0
2020-05-05 11:20:00,62.51,62.59,62.42,62.48,18700.0,52.6928,52.7603,52.6169,52.6675,18700.0
2020-05-05 11:25:00,62.46,62.58,62.43,62.49,20542.0,52.6507,52.7518,52.6254,52.676,20542.0
2020-05-05 11:30:00,62.52,62.59,62.45,62.55,15216.0,52.7012,52.7603,52.6422,52.7265,15216.0
2020-05-05 11:35:00,62.55,62.57,62.45,62.49,7950.0,52.7265,52.7434,52.6422,52.676,7950.0
2020-05-05 11:40:00,62.51,62.62,62.5,62.52,10038.0,52.6928,52.7855,52.6844,52.7012,10038.0
2020-05-05 11:45:00,62.52,62.55,62.45,62.46,10418.0,52.7012,52.7265,52.6422,52.6507,10418.0
2020-05-05 11:50:00,62.49,62.53,62.36,62.48,39172.0,52.676,52.7097,52.5664,52.6675,39172.0
2020-05-05 11:55:00,62.48,62.53,62.45,62.47,15002.0,52.6675,52.7097,52.6422,52.6591,15002.0
2020-05-05 12:00:00,62.49,62.66,62.48,62.64,23062.0,52.676,52.8193,52.6675,52.8024,23062.0
2020-05-05 12:05:00,62.63,62.7,62.59,62.59,11236.0,52.794,52.853,52.7603,52.7603,11236.0
2020-05-05 12:10:00,62.58,62.63,62.52,62.57,11362.0,52.7518,52.794,52.7012,52.7434,11362.0
2020-05-05 12:15:00,62.57,62.6,62.55,62.56,9712.0,52.7434,52.7687,52.7265,52.735,9712.0
2020-05-05 12:20:00,62.56,62.63,62.55,62.56,10592.0,52.735,52.794,52.7265,52.735,10592.0
2020-05-05 12:25:00,62.57,62.58,62.44,62.49,6520.0,52.7434,52.7518,52.6338,52.676,6520.0
2020-05-05 12:30:00,62.49,62.57,62.49,62.55,8358.0,52.676,52.7434,52.676,52.7265,8358.0
2020-05-05 12:35:00,62.55,62.64,62.53,62.64,19058.0,52.7265,52.8024,52.7097,52.8024,19058.0
2020-05-05 12:40:00,62.63,62.64,62.59,62.6,8426.0,52.794,52.8024,52.7603,52.7687,8426.0
2020-05-05 12:45:00,62.6,62.69,62.56,62.57,28272.0,52.7687,52.8445,52.735,52.7434,28272.0
2020-05-05 12:50:00,62.58,62.59,62.44,62.44,6260.0,52.7518,52.7603,52.6338,52.6338,6260.0
2020-05-05 12:55:00,62.45,62.5,62.38,62.4,8280.0,52.6422,52.6844,52.5832,52.6001,8280.0
2020-05-05 13:00:00,62.41,62.51,62.35,62.36,13780.0,52.6085,52.6928,52.5579,52.5664,13780.0
2020-05-05 13:05:00,62.38,62.42,62.16,62.18,34390.0,52.5832,52.6169,52.3978,52.4146,34390.0
2020-05-05 13:10:00,62.19,62.27,62.18,62.27,8518.0,52.4231,52.4905,52.4146,52.4905,8518.0
2020-05-05 13:15:00,62.24,62.31,62.24,62.31,8036.0,52.4652,52.5242,52.4652,52.5242,8036.0
2020-05-05 13:20:00,62.3,62.35,62.27,62.32,10488.0,52.5158,52.5579,52.4905,52.5327,10488.0
2020-05-05 13:25:00,62.34,62.37,62.32,62.35,12056.0,52.5495,52.5748,52.5327,52.5579,12056.0
2020-05-05 13:30:00,62.37,62.47,62.37,62.47,7192.0,52.5748,52.6591,52.5748,52.6591,7192.0
2020-05-05 13:35:00,62.46,62.55,62.46,62.52,7250.0,52.6507,52.7265,52.6507,52.7012,7250.0
2020-05-05 13:40:00,62.53,62.53,62.48,62.5,17212.0,52.7097,52.7097,52.6675,52.6844,17212.0
2020-05-05 13:45:00,62.49,62.49,62.32,62.32,47002.0,52.676,52.676,52.5327,52.5327,47002.0
2020-05-05 13:50:00,62.34,62.52,62.32,62.49,11392.0,52.5495,52.7012,52.5327,52.676,11392.0
2020-05-05 13:55:00,62.51,62.65,62.48,62.49,21902.0,52.6928,52.8108,52.6675,52.676,21902.0
2020-05-05 14:00:00,62.5,62.54,62.48,62.52,4788.0,52.6844,52.7181,52.6675,52.7012,4788.0
2020-05-05 14:05:00,62.49,62.6,62.49,62.6,15548.0,52.676,52.7687,52.676,52.7687,15548.0
2020-05-05 14:10:00,62.57,62.6,62.54,62.59,13992.0,52.7434,52.7687,52.7181,52.7603,13992.0
2020-05-05 14:15:00,62.59,62.62,62.56,62.62,11184.0,52.7603,52.7855,52.735,52.7855,11184.0
2020-05-05 14:20:00,62.62,62.67,62.62,62.66,12626.0,52.7855,52.8277,52.7855,52.8193,12626.0
2020-05-05 14:25:00,62.66,62.68,62.51,62.52,6304.0,52.8193,52.8361,52.6928,52.7012,6304.0
2020-05-05 14:30:00,62.5,62.58,62.44,62.47,7436.0,52.6844,52.7518,52.6338,52.6591,7436.0
2020-05-05 14:35:00,62.5,62.52,62.39,62.44,6492.0,52.6844,52.7012,52.5917,52.6338,6492.0
2020-05-05 14:40:00,62.46,62.51,62.45,62.51,2808.0,52.6507,52.6928,52.6422,52.6928,2808.0
2020-05-05 14:45:00,62.51,62.55,62.46,62.53,10018.0,52.6928,52.7265,52.6507,52.7097,10018.0
2020-05-05 14:50:00,62.55,62.65,62.53,62.65,12400.0,52.7265,52.8108,52.7097,52.8108,12400.0
2020-05-05 14:55:00,62.62,62.66,62.6,62.65,18090.0,52.7855,52.8193,52.7687,52.8108,18090.0
2020-05-05 15:00:00,62.63,62.65,62.59,62.65,9896.0,52.794,52.8108,52.7603,52.8108,9896.0
2020-05-05 15:05:00,62.66,62.7,62.63,62.66,10802.0,52.8193,52.853,52.794,52.8193,10802.0
2020-05-05 15:10:00,62.65,62.76,62.63,62.63,31846.0,52.8108,52.9036,52.794,52.794,31846.0
2020-05-05 15:15:00,62.65,62.66,62.24,62.24,21218.0,52.8108,52.8193,52.4652,52.4652,21218.0
2020-05-05 15:20:00,62.21,62.33,62.13,62.33,16200.0,52.4399,52.5411,52.3725,52.5411,16200.0
2020-05-05 15:25:00,62.33,62.41,62.06,62.06,34596.0,52.5411,52.6085,52.3135,52.3135,34596.0
2020-05-05 15:30:00,62.06,62.17,61.99,62.03,29706.0,52.3135,52.4062,52.2545,52.2882,29706.0
2020-05-05 15:35:00,61.99,62.07,61.87,61.9,64666.0,52.2545,52.3219,52.1533,52.1786,64666.0
2020-05-05 15:40:00,61.92,61.99,61.79,61.92,41800.0,52.1955,52.2545,52.0859,52.1955,41800.0
2020-05-05 15:45:00,61.91,61.97,61.84,61.93,35546.0,52.187,52.2376,52.128,52.2039,35546.0
2020-05-05 15:50:00,61.96,62.12,61.95,62.08,58460.0,52.2292,52.3641,52.2208,52.3303,58460.0
2020-05-05 15:55:00,62.09,62.25,61.98,62.1,194980.0,52.3388,52.4736,52.2461,52.3472,194980.0
2020-05-06 09:30:00,62.38,62.42,61.65,61.68,32136.0,52.5832,52.6169,51.9679,51.9932,32136.0
2020-05-06 09:35:00,61.7,61.7,61.49,61.55,5706.0,52.01,52.01,51.833,51.8836,5706.0
2020-05-06 09:40:00,61.58,61.58,61.35,61.52,14662.0,51.9089,51.9089,51.715,51.8583,14662.0
2020-05-06 09:45:00,61.44,61.56,61.4,61.47,7672.0,51.7909,51.892,51.7571,51.8161,7672.0
2020-05-06 09:50:00,61.46,61.54,61.38,61.45,50786.0,51.8077,51.8752,51.7403,51.7993,50786.0
2020-05-06 09:55:00,61.37,61.41,61.17,61.35,18600.0,51.7319,51.7656,51.5633,51.715,18600.0
2020-05-06 10:00:00,61.32,61.34,61.08,61.08,9228.0,51.6897,51.7066,51.4874,51.4874,9228.0
2020-05-06 10:05:00,61.09,61.17,61.04,61.06,9400.0,51.4958,51.5633,51.4537,51.4705,9400.0
2020-05-06 10:10:00,61.05,61.05,60.74,60.88,12478.0,51.4621,51.4621,51.2008,51.3188,12478.0
2020-05-06 10:15:00,60.9,61.15,60.9,61.13,12402.0,51.3357,51.5464,51.3357,51.5295,12402.0
2020-05-06 10:20:00,61.1,61.12,60.94,60.94,10708.0,51.5043,51.5211,51.3694,51.3694,10708.0
2020-05-06 10:25:00,60.95,61.18,60.94,61.08,12552.0,51.3778,51.5717,51.3694,51.4874,12552.0
2020-05-06 10:30:00,61.13,61.3,61.08,61.24,15006.0,51.5295,51.6728,51.4874,51.6223,15006.0
2020-05-06 10:35:00,61.25,61.41,61.23,61.4,21464.0,51.6307,51.7656,51.6138,51.7571,21464.0
2020-05-06 10:40:00,61.4,61.51,61.35,61.49,9758.0,51.7571,51.8499,51.715,51.833,9758.0
2020-05-06 10:45:00,61.46,61.73,61.46,61.72,7612.0,51.8077,52.0353,51.8077,52.0269,7612.0
2020-05-06 10:50:00,61.69,61.76,61.55,61.56,14762.0,52.0016,52.0606,51.8836,51.892,14762.0
2020-05-06 10:55:00,61.56,61.7,61.55,61.7,9994.0,51.892,52.01,51.8836,52.01,9994.0
2020-05-06 11:00:00,61.69,61.73,61.52,61.59,9772.0,52.0016,52.0353,51.8583,51.9173,9772.0
2020-05-06 11:05:00,61.62,61.62,61.48,61.59,9588.0,51.9426,51.9426,51.8246,51.9173,9588.0
2020-05-06 11:10:00,61.61,61.63,61.52,61.61,23952.0,51.9342,51.951,51.8583,51.9342,23952.0
2020-05-06 11:15:00,61.6,61.67,61.51,61.51,13686.0,51.9257,51.9847,51.8499,51.8499,13686.0
2020-05-06 11:20:00,61.51,61.52,61.3,61.32,18758.0,51.8499,51.8583,51.6728,51.6897,18758.0
2020-05-06 11:25:00,61.27,61.47,61.26,61.47,14512.0,51.6476,51.8161,51.6391,51.8161,14512.0
2020-05-06 11:30:00,61.46,61.54,61.46,61.49,9358.0,51.8077,51.8752,51.8077,51.833,9358.0
2020-05-06 11:35:00,61.56,61.6,61.49,61.49,14176.0,51.892,51.9257,51.833,51.833,14176.0
2020-05-06 11:40:00,61.51,61.51,61.33,61.33,6640.0,51.8499,51.8499,51.6981,51.6981,6640.0
2020-05-06 11:45:00,61.33,61.51,61.33,61.46,9262.0,51.6981,51.8499,51.6981,51.8077,9262.0
2020-05-06 11:50:00,61.43,61.45,61.34,61.38,29966.0,51.7824,51.7993,51.7066,51.7403,29966.0
2020-05-06 11:55:00,61.35,61.45,61.33,61.38,9912.0,51.715,51.7993,51.6981,51.7403,9912.0
2020-05-06 12:00:00,61.38,61.54,61.29,61.52,18074.0,51.7403,51.8752,51.6644,51.8583,18074.0
2020-05-06 12:05:00,61.49,61.52,61.4,61.44,12996.0,51.833,51.8583,51.7571,51.7909,12996.0
2020-05-06 12:10:00,61.45,61.46,61.4,61.41,7814.0,51.7993,51.8077,51.7571,51.7656,7814.0
2020-05-06 12:15:00,61.44,61.5,61.36,61.41,15866.0,51.7909,51.8414,51.7234,51.7656,15866.0
2020-05-06 12:20:00,61.4,61.41,61.24,61.25,17264.0,51.7571,51.7656,51.6223,51.6307,17264.0
2020-05-06 12:25:00,61.24,61.31,61.12,61.29,22510.0,51.6223,51.6813,51.5211,51.6644,22510.0
2020-05-06 12:30:00,61.31,61.43,61.29,61.4,13246.0,51.6813,51.7824,51.6644,51.7571,13246.0
2020-05-06 12:35:00,61.38,61.52,61.38,61.44,18176.0,51.7403,51.8583,51.7403,51.7909,18176.0
2020-05-06 12:40:00,61.44,61.54,61.41,61.48,16836.0,51.7909,51.8752,51.7656,51.8246,16836.0
2020-05-06 12:45:00,61.49,61.63,61.49,61.52,22132.0,51.833,51.951,51.833,51.8583,22132.0
2020-05-06 12:50:00,61.54,61.57,61.51,61.52,14530.0,51.8752,51.9004,51.8499,51.8583,14530.0
2020-05-06 12:55:00,61.51,61.54,61.43,61.44,15086.0,51.8499,51.8752,51.7824,51.7909,15086.0
2020-05-06 13:00:00,61.42,61.43,61.23,61.27,13948.0,51.774,51.7824,51.6138,51.6476,13948.0
2020-05-06 13:05:00,61.27,61.3,61.26,61.29,12138.0,51.6476,51.6728,51.6391,51.6644,12138.0
2020-05-06 13:10:00,61.27,61.28,61.24,61.28,9544.0,51.6476,51.656,51.6223,51.656,9544.0
2020-05-06 13:15:00,61.29,61.33,61.27,61.32,11668.0,51.6644,51.6981,51.6476,51.6897,11668.0
2020-05-06 13:20:00,61.32,61.37,61.18,61.26,14664.0,51.6897,51.7319,51.5717,51.6391,14664.0
2020-05-06 13:25:00,61.27,61.34,61.22,61.32,39880.0,51.6476,51.7066,51.6054,51.6897,39880.0
2020-05-06 13:30:00,61.34,61.46,61.31,61.45,11692.0,51.7066,51.8077,51.6813,51.7993,11692.0
2020-05-06 13:35:00,61.44,61.51,61.4,61.49,9726.0,51.7909,51.8499,51.7571,51.833,9726.0
2020-05-06 13:40:00,61.49,61.52,61.49,61.51,6270.0,51.833,51.8583,51.833,51.8499,6270.0
2020-05-06 13:45:00,61.52,61.62,61.52,61.53,9596.0,51.8583,51.9426,51.8583,51.8667,9596.0
2020-05-06 13:50:00,61.52,61.65,61.52,61.6,11184.0,51.8583,51.9679,51.8583,51.9257,11184.0
2020-05-06 13:55:00,61.63,61.65,61.59,61.64,16910.0,51.951,51.9679,51.9173,51.9594,16910.0
2020-05-06 14:00:00,61.62,61.66,61.54,61.61,20132.0,51.9426,51.9763,51.8752,51.9342,20132.0
2020-05-06 14:05:00,61.6,61.63,61.52,61.55,16198.0,51.9257,51.951,51.8583,51.8836,16198.0
2020-05-06 14:10:00,61.54,61.54,61.39,61.44,10846.0,51.8752,51.8752,51.7487,51.7909,10846.0
2020-05-06 14:15:00,61.45,61.61,61.44,61.54,13652.0,51.7993,51.9342,51.7909,51.8752,13652.0
2020-05-06 14:20:00,61.56,61.62,61.52,61.55,15216.0,51.892,51.9426,51.8583,51.8836,15216.0
2020-05-06 14:25:00,61.54,61.54,61.31,61.33,63090.0,51.8752,51.8752,51.6813,51.6981,63090.0
2020-05-06 14:30:00,61.34,61.38,61.24,61.31,16986.0,51.7066,51.7403,51.6223,51.6813,16986.0
2020-05-06 14:35:00,61.33,61.35,61.17,61.19,15184.0,51.6981,51.715,51.5633,51.5801,15184.0
2020-05-06 14:40:00,61.21,61.38,61.19,61.31,16712.0,51.597,51.7403,51.5801,51.6813,16712.0
2020-05-06 14:45:00,61.32,61.4,61.27,61.38,19780.0,51.6897,51.7571,51.6476,51.7403,19780.0
2020-05-06 14:50:00,61.38,61.42,61.26,61.26,9400.0,51.7403,51.774,51.6391,51.6391,9400.0
2020-05-06 14:55:00,61.26,61.33,61.24,61.27,11492.0,51.6391,51.6981,51.6223,51.6476,11492.0
2020-05-06 15:00:00,61.29,61.34,61.24,61.32,10594.0,51.6644,51.7066,51.6223,51.6897,10594.0
2020-05-06 15:05:00,61.3,61.36,61.29,61.31,19208.0,51.6728,51.7234,51.6644,51.6813,19208.0
2020-05-06 15:10:00,61.31,61.35,61.24,61.31,22106.0,51.6813,51.715,51.6223,51.6813,22106.0
2020-05-06 15:15:00,61.27,61.42,61.26,61.4,20998.0,51.6476,51.774,51.6391,51.7571,20998.0
2020-05-06 15:20:00,61.37,61.43,61.32,61.36,18964.0,51.7319,51.7824,51.6897,51.7234,18964.0
2020-05-06 15:25:00,61.37,61.41,61.27,61.33,32688.0,51.7319,51.7656,51.6476,51.6981,32688.0
2020-05-06 15:30:00,61.31,61.33,61.09,61.09,41366.0,51.6813,51.6981,51.4958,51.4958,41366.0
2020-05-06 15:35:00,61.08,61.12,61.0,61.09,33660.0,51.4874,51.5211,51.42,51.4958,33660.0
2020-05-06 15:40:00,61.1,61.12,60.88,61.12,84018.0,51.5043,51.5211,51.3188,51.5211,84018.0
2020-05-06 15:45:00,61.1,61.13,61.01,61.12,63620.0,51.5043,51.5295,51.4284,51.5211,63620.0
2020-05-06 15:50:00,61.06,61.18,61.05,61.09,89010.0,51.4705,51.5717,51.4621,51.4958,89010.0
2020-05-06 15:55:00,61.05,61.12,60.99,61.06,219536.0,51.4621,51.5211,51.4115,51.4705,219536.0
2020-05-07 09:30:00,61.87,62.35,61.8,61.99,43116.0,52.1533,52.5579,52.0943,52.2545,43116.0
2020-05-07 09:35:00,61.96,62.12,61.83,62.06,23414.0,52.2292,52.3641,52.1196,52.3135,23414.0
2020-05-07 09:40:00,62.06,62.45,62.04,62.1,22544.0,52.3135,52.6422,52.2966,52.3472,22544.0
2020-05-07 09:45:00,62.1,62.1,61.77,61.83,24694.0,52.3472,52.3472,52.069,52.1196,24694.0
2020-05-07 09:50:00,61.87,62.44,61.87,62.44,21734.0,52.1533,52.6338,52.1533,52.6338,21734.0
2020-05-07 09:55:00,62.41,62.43,62.17,62.2,52204.0,52.6085,52.6254,52.4062,52.4315,52204.0
2020-05-07 10:00:00,62.23,62.32,62.1,62.13,39158.0,52.4568,52.5327,52.3472,52.3725,39158.0
2020-05-07 10:05:00,62.08,62.17,61.98,61.99,33262.0,52.3303,52.4062,52.2461,52.2545,33262.0
2020-05-07 10:10:00,62.02,62.02,61.74,61.79,34300.0,52.2798,52.2798,52.0437,52.0859,34300.0
2020-05-07 10:15:00,61.8,61.94,61.75,61.94,27964.0,52.0943,52.2123,52.0522,52.2123,27964.0
2020-05-07 10:20:00,61.92,62.07,61.88,62.01,44632.0,52.1955,52.3219,52.1618,52.2713,44632.0
2020-05-07 10:25:00,62.01,62.02,61.82,61.9,20292.0,52.2713,52.2798,52.1112,52.1786,20292.0
2020-05-07 10:30:00,61.89,62.02,61.8,62.01,18828.0,52.1702,52.2798,52.0943,52.2713,18828.0
2020-05-07 10:35:00,62.01,62.26,62.01,62.24,27950.0,52.2713,52.4821,52.2713,52.4652,27950.0
2020-05-07 10:40:00,62.24,62.24,61.92,62.0,50632.0,52.4652,52.4652,52.1955,52.2629,50632.0
2020-05-07 10:45:00,62.0,62.12,61.84,61.85,29924.0,52.2629,52.3641,52.128,52.1365,29924.0
2020-05-07 10:50:00,61.85,62.03,61.85,61.93,31630.0,52.1365,52.2882,52.1365,52.2039,31630.0
2020-05-07 10:55:00,61.95,61.99,61.8,61.83,15078.0,52.2208,52.2545,52.0943,52.1196,15078.0
2020-05-07 11:00:00,61.85,61.85,61.73,61.75,37434.0,52.1365,52.1365,52.0353,52.0522,37434.0
2020-05-07 11:05:00,61.72,61.74,61.6,61.68,24402.0,52.0269,52.0437,51.9257,51.9932,24402.0
2020-05-07 11:10:00,61.66,61.82,61.65,61.82,25366.0,51.9763,52.1112,51.9679,52.1112,25366.0
2020-05-07 11:15:00,61.82,62.04,61.77,62.01,14042.0,52.1112,52.2966,52.069,52.2713,14042.0
2020-05-07 11:20:00,62.01,62.18,61.97,62.18,23432.0,52.2713,52.4146,52.2376,52.4146,23432.0
2020-05-07 11:25:00,62.18,62.33,62.14,62.28,39938.0,52.4146,52.5411,52.3809,52.4989,39938.0
2020-05-07 11:30:00,62.24,62.37,62.23,62.23,17390.0,52.4652,52.5748,52.4568,52.4568,17390.0
2020-05-07 11:35:00,62.26,62.29,62.04,62.04,16116.0,52.4821,52.5074,52.2966,52.2966,16116.0
2020-05-07 11:40:00,62.07,62.48,62.07,62.48,25692.0,52.3219,52.6675,52.3219,52.6675,25692.0
2020-05-07 11:45:00,62.47,62.63,62.46,62.6,26932.0,52.6591,52.794,52.6507,52.7687,26932.0
2020-05-07 11:50:00,62.63,62.68,62.43,62.52,13562.0,52.794,52.8361,52.6254,52.7012,13562.0
2020-05-07 11:55:00,62.49,62.51,62.38,62.48,14618.0,52.676,52.6928,52.5832,52.6675,14618.0
2020-05-07 12:00:00,62.5,62.6,62.38,62.4,18288.0,52.6844,52.7687,52.5832,52.6001,18288.0
2020-05-07 12:05:00,62.39,62.44,62.32,62.44,14426.0,52.5917,52.6338,52.5327,52.6338,14426.0
2020-05-07 12:10:00,62.44,62.46,62.33,62.34,11948.0,52.6338,52.6507,52.5411,52.5495,11948.0
2020-05-07 12:15:00,62.33,62.4,62.27,62.38,16498.0,52.5411,52.6001,52.4905,52.5832,16498.0
2020-05-07 12:20:00,62.4,62.47,62.35,62.37,24576.0,52.6001,52.6591,52.5579,52.5748,24576.0
2020-05-07 12:25:00,62.35,62.42,62.33,62.35,12988.0,52.5579,52.6169,52.5411,52.5579,12988.0
2020-05-07 12:30:00,62.33,62.38,62.27,62.31,19050.0,52.5411,52.5832,52.4905,52.5242,19050.0
2020-05-07 12:35:00,62.3,62.43,62.3,62.37,14062.0,52.5158,52.6254,52.5158,52.5748,14062.0
2020-05-07 12:40:00,62.35,62.35,62.26,62.26,14462.0,52.5579,52.5579,52.4821,52.4821,14462.0
2020-05-07 12:45:00,62.26,62.33,62.26,62.29,19200.0,52.4821,52.5411,52.4821,52.5074,19200.0
2020-05-07 12:50:00,62.27,62.33,62.22,62.27,22006.0,52.4905,52.5411,52.4484,52.4905,22006.0
2020-05-07 12:55:00,62.27,62.39,62.21,62.39,12914.0,52.4905,52.5917,52.4399,52.5917,12914.0
2020-05-07 13:00:00,62.38,62.49,62.38,62.42,44402.0,52.5832,52.676,52.5832,52.6169,44402.0
2020-05-07 13:05:00,62.4,62.56,62.4,62.49,12674.0,52.6001,52.735,52.6001,52.676,12674.0
2020-05-07 13:10:00,62.51,62.56,62.51,62.54,11014.0,52.6928,52.735,52.6928,52.7181,11014.0
2020-05-07 13:15:00,62.55,62.56,62.38,62.39,14336.0,52.7265,52.735,52.5832,52.5917,14336.0
2020-05-07 13:20:00,62.39,62.49,62.37,62.42,19048.0,52.5917,52.676,52.5748,52.6169,19048.0
2020-05-07 13:25:00,62.41,62.42,62.22,62.22,14678.0,52.6085,52.6169,52.4484,52.4484,14678.0
2020-05-07 13:30:00,62.22,62.26,62.18,62.26,17338.0,52.4484,52.4821,52.4146,52.4821,17338.0
2020-05-07 13:35:00,62.26,62.36,62.23,62.36,11804.0,52.4821,52.5664,52.4568,52.5664,11804.0
2020-05-07 13:40:00,62.37,62.41,62.29,62.41,13264.0,52.5748,52.6085,52.5074,52.6085,13264.0
2020-05-07 13:45:00,62.38,62.49,62.34,62.36,14978.0,52.5832,52.676,52.5495,52.5664,14978.0
2020-05-07 13:50:00,62.36,62.37,62.21,62.26,17366.0,52.5664,52.5748,52.4399,52.4821,17366.0
2020-05-07 13:55:00,62.27,62.32,62.16,62.24,13040.0,52.4905,52.5327,52.3978,52.4652,13040.0
2020-05-07 14:00:00,62.22,62.25,62.15,62.16,31686.0,52.4484,52.4736,52.3894,52.3978,31686.0
2020-05-07 14:05:00,62.16,62.26,62.13,62.25,22438.0,52.3978,52.4821,52.3725,52.4736,22438.0
2020-05-07 14:10:00,62.27,62.41,62.27,62.34,22928.0,52.4905,52.6085,52.4905,52.5495,22928.0
2020-05-07 14:15:00,62.35,62.37,62.29,62.31,18138.0,52.5579,52.5748,52.5074,52.5242,18138.0
2020-05-07 14:20:00,62.29,62.35,62.21,62.23,23126.0,52.5074,52.5579,52.4399,52.4568,23126.0
2020-05-07 14:25:00,62.23,62.24,62.16,62.21,19566.0,52.4568,52.4652,52.3978,52.4399,19566.0
2020-05-07 14:30:00,62.22,62.24,62.1,62.13,18424.0,52.4484,52.4652,52.3472,52.3725,18424.0
2020-05-07 14:35:00,62.12,62.13,62.07,62.07,19846.0,52.3641,52.3725,52.3219,52.3219,19846.0
2020-05-07 14:40:00,62.04,62.09,61.95,61.96,99384.0,52.2966,52.3388,52.2208,52.2292,99384.0
2020-05-07 14:45:00,61.97,61.98,61.85,61.94,30928.0,52.2376,52.2461,52.1365,52.2123,30928.0
2020-05-07 14:50:00,61.93,62.04,61.9,62.04,22552.0,52.2039,52.2966,52.1786,52.2966,22552.0
2020-05-07 14:55:00,62.01,62.08,61.93,62.04,17864.0,52.2713,52.3303,52.2039,52.2966,17864.0
2020-05-07 15:00:00,62.02,62.07,61.9,62.02,26990.0,52.2798,52.3219,52.1786,52.2798,26990.0
2020-05-07 15:05:00,62.01,62.2,62.01,62.2,23272.0,52.2713,52.4315,52.2713,52.4315,23272.0
2020-05-07 15:10:00,62.2,62.23,62.12,62.19,31338.0,52.4315,52.4568,52.3641,52.4231,31338.0
2020-05-07 15:15:00,62.17,62.17,61.97,62.04,31592.0,52.4062,52.4062,52.2376,52.2966,31592.0
2020-05-07 15:20:00,62.04,62.12,62.0,62.06,33700.0,52.2966,52.3641,52.2629,52.3135,33700.0
2020-05-07 15:25:00,62.05,62.2,62.03,62.07,29914.0,52.3051,52.4315,52.2882,52.3219,29914.0
2020-05-07 15:30:00,62.07,62.08,61.94,62.03,39234.0,52.3219,52.3303,52.2123,52.2882,39234.0
2020-05-07 15:35:00,62.04,62.13,62.01,62.1,50782.0,52.2966,52.3725,52.2713,52.3472,50782.0
2020-05-07 15:40:00,62.08,62.13,62.07,62.12,59886.0,52.3303,52.3725,52.3219,52.3641,59886.0
2020-05-07 15:45:00,62.13,62.19,61.92,61.92,91150.0,52.3725,52.4231,52.1955,52.1955,91150.0
2020-05-07 15:50:00,61.88,62.05,61.71,61.82,134954.0,52.1618,52.3051,52.0185,52.1112,134954.0
2020-05-07 15:55:00,61.83,62.06,61.65,61.87,367986.0,52.1196,52.3135,51.9679,52.1533,367986.0
2020-05-08 09:30:00,62.62,63.35,62.52,63.04,21520.0,52.7855,53.4009,52.7012,53.1396,21520.0
2020-05-08 09:35:00,63.34,63.34,62.68,62.79,8102.0,53.3925,53.3925,52.8361,52.9288,8102.0
2020-05-08 09:40:00,62.99,63.19,62.86,62.86,8476.0,53.0974,53.266,52.9878,52.9878,8476.0
2020-05-08 09:45:00,62.94,62.99,62.74,62.82,5706.0,53.0553,53.0974,52.8867,52.9541,5706.0
2020-05-08 09:50:00,62.78,62.83,62.69,62.74,11412.0,52.9204,52.9626,52.8445,52.8867,11412.0
2020-05-08 09:55:00,62.7,62.79,62.39,62.4,15884.0,52.853,52.9288,52.5917,52.6001,15884.0
2020-05-08 10:00:00,62.48,62.59,62.46,62.46,10008.0,52.6675,52.7603,52.6507,52.6507,10008.0
2020-05-08 10:05:00,62.42,62.52,62.29,62.29,9856.0,52.6169,52.7012,52.5074,52.5074,9856.0
2020-05-08 10:10:00,62.32,62.46,62.31,62.36,13706.0,52.5327,52.6507,52.5242,52.5664,13706.0
2020-05-08 10:15:00,62.35,62.37,62.19,62.19,13382.0,52.5579,52.5748,52.4231,52.4231,13382.0
2020-05-08 10:20:00,62.22,62.22,62.02,62.04,11916.0,52.4484,52.4484,52.2798,52.2966,11916.0
2020-05-08 10:25:00,62.1,62.15,62.01,62.06,7162.0,52.3472,52.3894,52.2713,52.3135,7162.0
2020-05-08 10:30:00,61.96,62.07,61.91,61.97,10086.0,52.2292,52.3219,52.187,52.2376,10086.0
2020-05-08 10:35:00,61.92,61.99,61.88,61.99,5628.0,52.1955,52.2545,52.1618,52.2545,5628.0
2020-05-08 10:40:00,62.02,62.1,61.91,61.91,19646.0,52.2798,52.3472,52.187,52.187,19646.0
2020-05-08 10:45:00,61.93,62.16,61.91,62.16,6154.0,52.2039,52.3978,52.187,52.3978,6154.0
2020-05-08 10:50:00,62.17,62.38,62.17,62.2,17814.0,52.4062,52.5832,52.4062,52.4315,17814.0
2020-05-08 10:55:00,62.19,62.24,62.02,62.02,6800.0,52.4231,52.4652,52.2798,52.2798,6800.0
2020-05-08 11:00:00,61.99,62.04,61.92,61.94,7898.0,52.2545,52.2966,52.1955,52.2123,7898.0
2020-05-08 11:05:00,61.99,62.05,61.91,61.99,9646.0,52.2545,52.3051,52.187,52.2545,9646.0
2020-05-08 11:10:00,62.01,62.07,61.88,61.92,6410.0,52.2713,52.3219,52.1618,52.1955,6410.0
2020-05-08 11:15:00,61.98,62.09,61.96,62.08,5800.0,52.2461,52.3388,52.2292,52.3303,5800.0
2020-05-08 11:20:00,62.07,62.28,62.07,62.27,5600.0,52.3219,52.4989,52.3219,52.4905,5600.0
2020-05-08 11:25:00,62.27,62.33,62.23,62.23,7610.0,52.4905,52.5411,52.4568,52.4568,7610.0
2020-05-08 11:30:00,62.2,62.24,62.14,62.15,3800.0,52.4315,52.4652,52.3809,52.3894,3800.0
2020-05-08 11:35:00,62.14,62.18,62.09,62.15,2428.0,52.3809,52.4146,52.3388,52.3894,2428.0
2020-05-08 11:40:00,62.12,62.15,62.08,62.11,7796.0,52.3641,52.3894,52.3303,52.3556,7796.0
2020-05-08 11:45:00,62.09,62.12,62.04,62.07,4000.0,52.3388,52.3641,52.2966,52.3219,4000.0
2020-05-08 11:50:00,62.02,62.02,61.92,61.95,9872.0,52.2798,52.2798,52.1955,52.2208,9872.0
2020-05-08 11:55:00,61.95,61.95,61.74,61.76,9000.0,52.2208,52.2208,52.0437,52.0606,9000.0
2020-05-08 12:00:00,61.77,61.83,61.76,61.77,19092.0,52.069,52.1196,52.0606,52.069,19092.0
2020-05-08 12:05:00,61.8,61.87,61.72,61.79,15818.0,52.0943,52.1533,52.0269,52.0859,15818.0
2020-05-08 12:10:00,61.77,61.91,61.77,61.81,9500.0,52.069,52.187,52.069,52.1028,9500.0
2020-05-08 12:15:00,61.8,61.81,61.71,61.78,7110.0,52.0943,52.1028,52.0185,52.0775,7110.0
2020-05-08 12:20:00,61.8,61.87,61.79,61.85,10882.0,52.0943,52.1533,52.0859,52.1365,10882.0
2020-05-08 12:25:00,61.85,61.85,61.79,61.84,6042.0,52.1365,52.1365,52.0859,52.128,6042.0
2020-05-08 12:30:00,61.84,61.87,61.7,61.7,12540.0,52.128,52.1533,52.01,52.01,12540.0
2020-05-08 12:35:00,61.7,61.73,61.64,61.69,13202.0,52.01,52.0353,51.9594,52.0016,13202.0
2020-05-08 12:40:00,61.7,61.74,61.67,61.72,4806.0,52.01,52.0437,51.9847,52.0269,4806.0
2020-05-08 12:45:00,61.69,61.72,61.68,61.68,8370.0,52.0016,52.0269,51.9932,51.9932,8370.0
2020-05-08 12:50:00,61.68,61.71,61.53,61.56,30802.0,51.9932,52.0185,51.8667,51.892,30802.0
2020-05-08 12:55:00,61.55,61.63,61.48,61.52,21582.0,51.8836,51.951,51.8246,51.8583,21582.0
2020-05-08 13:00:00,61.53,61.6,61.51,61.59,12936.0,51.8667,51.9257,51.8499,51.9173,12936.0
2020-05-08 13:05:00,61.6,61.61,61.5,61.61,12888.0,51.9257,51.9342,51.8414,51.9342,12888.0
2020-05-08 13:10:00,61.63,61.76,61.63,61.74,6704.0,51.951,52.0606,51.951,52.0437,6704.0
2020-05-08 13:15:00,61.76,61.77,61.69,61.73,4578.0,52.0606,52.069,52.0016,52.0353,4578.0
2020-05-08 13:20:00,61.74,61.85,61.64,61.85,21974.0,52.0437,52.1365,51.9594,52.1365,21974.0
2020-05-08 13:25:00,61.84,61.92,61.84,61.9,25130.0,52.128,52.1955,52.128,52.1786,25130.0
2020-05-08 13:30:00,61.93,61.99,61.92,61.96,7738.0,52.2039,52.2545,52.1955,52.2292,7738.0
2020-05-08 13:35:00,61.96,61.96,61.91,61.96,3646.0,52.2292,52.2292,52.187,52.2292,3646.0
2020-05-08 13:40:00,61.95,61.97,61.9,61.94,4200.0,52.2208,52.2376,52.1786,52.2123,4200.0
2020-05-08 13:45:00,61.96,61.96,61.81,61.88,8000.0,52.2292,52.2292,52.1028,52.1618,8000.0
2020-05-08 13:50:00,61.88,61.97,61.85,61.9,6574.0,52.1618,52.2376,52.1365,52.1786,6574.0
2020-05-08 13:55:00,61.88,61.98,61.88,61.95,5570.0,52.1618,52.2461,52.1618,52.2208,5570.0
2020-05-08 14:00:00,61.94,62.05,61.93,62.01,5852.0,52.2123,52.3051,52.2039,52.2713,5852.0
2020-05-08 14:05:00,62.01,62.1,62.0,62.04,4364.0,52.2713,52.3472,52.2629,52.2966,4364.0
2020-05-08 14:10:00,62.07,62.12,62.04,62.07,7042.0,52.3219,52.3641,52.2966,52.3219,7042.0
2020-05-08 14:15:00,62.08,62.13,62.04,62.09,10348.0,52.3303,52.3725,52.2966,52.3388,10348.0
2020-05-08 14:20:00,62.09,62.15,62.04,62.04,7516.0,52.3388,52.3894,52.2966,52.2966,7516.0
2020-05-08 14:25:00,62.04,62.05,61.94,61.94,12174.0,52.2966,52.3051,52.2123,52.2123,12174.0
2020-05-08 14:30:00,61.9,62.01,61.9,61.98,11148.0,52.1786,52.2713,52.1786,52.2461,11148.0
2020-05-08 14:35:00,61.97,61.98,61.93,61.93,8152.0,52.2376,52.2461,52.2039,52.2039,8152.0
2020-05-08 14:40:00,61.91,62.02,61.88,61.99,13908.0,52.187,52.2798,52.1618,52.2545,13908.0
2020-05-08 14:45:00,61.95,62.02,61.93,61.97,9560.0,52.2208,52.2798,52.2039,52.2376,9560.0
2020-05-08 14:50:00,61.97,62.0,61.9,61.9,8766.0,52.2376,52.2629,52.1786,52.1786,8766.0
2020-05-08 14:55:00,61.9,62.02,61.9,61.96,13398.0,52.1786,52.2798,52.1786,52.2292,13398.0
2020-05-08 15:00:00,61.98,62.02,61.96,62.0,25992.0,52.2461,52.2798,52.2292,52.2629,25992.0
2020-05-08 15:05:00,61.97,61.97,61.87,61.94,14940.0,52.2376,52.2376,52.1533,52.2123,14940.0
2020-05-08 15:10:00,61.92,62.01,61.88,61.94,10562.0,52.1955,52.2713,52.1618,52.2123,10562.0
2020-05-08 15:15:00,61.95,61.96,61.88,61.92,48340.0,52.2208,52.2292,52.1618,52.1955,48340.0
2020-05-08 15:20:00,61.92,61.92,61.87,61.92,10866.0,52.1955,52.1955,52.1533,52.1955,10866.0
2020-05-08 15:25:00,61.91,61.92,61.87,61.91,16100.0,52.187,52.1955,52.1533,52.187,16100.0
2020-05-08 15:30:00,61.91,62.01,61.88,61.91,84256.0,52.187,52.2713,52.1618,52.187,84256.0
2020-05-08 15:35:00,61.92,62.07,61.92,62.05,23398.0,52.1955,52.3219,52.1955,52.3051,23398.0
2020-05-08 15:40:00,62.07,62.09,62.03,62.08,67572.0,52.3219,52.3388,52.2882,52.3303,67572.0
2020-05-08 15:45:00,62.04,62.1,61.96,62.08,50470.0,52.2966,52.3472,52.2292,52.3303,50470.0
2020-05-08 15:50:00,62.1,62.5,62.05,62.1,106176.0,52.3472,52.6844,52.3051,52.3472,106176.0
2020-05-08 15:55:00,62.08,62.13,61.97,62.12,361846.0,52.3303,52.3725,52.2376,52.3641,361846.0
2020-05-11 09:30:00,61.6,61.7,61.29,61.39,110280.0,51.9257,52.01,51.6644,51.7487,110280.0
2020-05-11 09:35:00,61.42,61.69,61.42,61.56,20404.0,51.774,52.0016,51.774,51.892,20404.0
2020-05-11 09:40:00,61.49,61.62,61.45,61.47,17596.0,51.833,51.9426,51.7993,51.8161,17596.0
2020-05-11 09:45:00,61.5,61.63,61.35,61.45,17186.0,51.8414,51.951,51.715,51.7993,17186.0
2020-05-11 09:50:00,61.43,61.5,61.29,61.35,26984.0,51.7824,51.8414,51.6644,51.715,26984.0
2020-05-11 09:55:00,61.27,61.43,61.23,61.31,23318.0,51.6476,51.7824,51.6138,51.6813,23318.0
2020-05-11 10:00:00,61.34,61.37,61.2,61.29,34918.0,51.7066,51.7319,51.5886,51.6644,34918.0
2020-05-11 10:05:00,61.35,61.46,61.33,61.44,24664.0,51.715,51.8077,51.6981,51.7909,24664.0
2020-05-11 10:10:00,61.41,61.49,61.37,61.38,33000.0,51.7656,51.833,51.7319,51.7403,33000.0
2020-05-11 10:15:00,61.35,61.38,61.21,61.23,13534.0,51.715,51.7403,51.597,51.6138,13534.0
2020-05-11 10:20:00,61.26,61.4,61.24,61.37,12006.0,51.6391,51.7571,51.6223,51.7319,12006.0
2020-05-11 10:25:00,61.38,61.45,61.35,61.35,8720.0,51.7403,51.7993,51.715,51.715,8720.0
2020-05-11 10:30:00,61.29,61.52,61.27,61.48,36146.0,51.6644,51.8583,51.6476,51.8246,36146.0
2020-05-11 10:35:00,61.48,61.49,61.23,61.26,19948.0,51.8246,51.833,51.6138,51.6391,19948.0
2020-05-11 10:40:00,61.32,61.37,61.29,61.29,8216.0,51.6897,51.7319,51.6644,51.6644,8216.0
2020-05-11 10:45:00,61.27,61.38,61.27,61.38,7230.0,51.6476,51.7403,51.6476,51.7403,7230.0
2020-05-11 10:50:00,61.37,61.39,61.27,61.31,11740.0,51.7319,51.7487,51.6476,51.6813,11740.0
2020-05-11 10:55:00,61.29,61.38,61.26,61.33,16180.0,51.6644,51.7403,51.6391,51.6981,16180.0
2020-05-11 11:00:00,61.33,61.35,61.27,61.35,9734.0,51.6981,51.715,51.6476,51.715,9734.0
2020-05-11 11:05:00,61.35,61.51,61.35,61.49,62724.0,51.715,51.8499,51.715,51.833,62724.0
2020-05-11 11:10:00,61.51,61.51,61.22,61.24,28110.0,51.8499,51.8499,51.6054,51.6223,28110.0
2020-05-11 11:15:00,61.27,61.45,61.27,61.45,3242.0,51.6476,51.7993,51.6476,51.7993,3242.0
2020-05-11 11:20:00,61.47,61.52,61.37,61.38,8554.0,51.8161,51.8583,51.7319,51.7403,8554.0
2020-05-11 11:25:00,61.42,61.52,61.41,61.5,17746.0,51.774,51.8583,51.7656,51.8414,17746.0
2020-05-11 11:30:00,61.5,61.59,61.49,61.55,35718.0,51.8414,51.9173,51.833,51.8836,35718.0
2020-05-11 11:35:00,61.55,61.63,61.49,61.6,8074.0,51.8836,51.951,51.833,51.9257,8074.0
2020-05-11 11:40:00,61.56,61.59,61.52,61.52,6190.0,51.892,51.9173,51.8583,51.8583,6190.0
2020-05-11 11:45:00,61.54,61.6,61.51,61.53,8088.0,51.8752,51.9257,51.8499,51.8667,8088.0
2020-05-11 11:50:00,61.55,61.55,61.5,61.53,8114.0,51.8836,51.8836,51.8414,51.8667,8114.0
2020-05-11 11:55:00,61.52,61.64,61.52,61.62,16122.0,51.8583,51.9594,51.8583,51.9426,16122.0
2020-05-11 12:00:00,61.6,61.69,61.57,61.69,8830.0,51.9257,52.0016,51.9004,52.0016,8830.0
2020-05-11 12:05:00,61.67,61.71,61.63,61.67,9156.0,51.9847,52.0185,51.951,51.9847,9156.0
2020-05-11 12:10:00,61.66,61.73,61.66,61.68,31778.0,51.9763,52.0353,51.9763,51.9932,31778.0
2020-05-11 12:15:00,61.68,61.84,61.67,61.84,14260.0,51.9932,52.128,51.9847,52.128,14260.0
2020-05-11 12:20:00,61.85,61.97,61.85,61.96,11592.0,52.1365,52.2376,52.1365,52.2292,11592.0
2020-05-11 12:25:00,61.98,62.05,61.97,62.05,37484.0,52.2461,52.3051,52.2376,52.3051,37484.0
2020-05-11 12:30:00,62.06,62.06,61.92,61.93,26098.0,52.3135,52.3135,52.1955,52.2039,26098.0
2020-05-11 12:35:00,61.93,62.04,61.93,61.99,12312.0,52.2039,52.2966,52.2039,52.2545,12312.0
2020-05-11 12:40:00,61.97,61.97,61.91,61.94,3674.0,52.2376,52.2376,52.187,52.2123,3674.0
2020-05-11 12:45:00,61.97,61.99,61.93,61.94,6816.0,52.2376,52.2545,52.2039,52.2123,6816.0
2020-05-11 12:50:00,61.95,62.04,61.92,62.04,7400.0,52.2208,52.2966,52.1955,52.2966,7400.0
2020-05-11 12:55:00,62.06,62.08,61.98,61.98,5922.0,52.3135,52.3303,52.2461,52.2461,5922.0
2020-05-11 13:00:00,61.96,62.04,61.92,62.0,12106.0,52.2292,52.2966,52.1955,52.2629,12106.0
2020-05-11 13:05:00,62.04,62.11,62.02,62.1,5404.0,52.2966,52.3556,52.2798,52.3472,5404.0
2020-05-11 13:10:00,62.09,62.18,62.08,62.15,6020.0,52.3388,52.4146,52.3303,52.3894,6020.0
2020-05-11 13:15:00,62.13,62.15,61.96,62.01,26892.0,52.3725,52.3894,52.2292,52.2713,26892.0
2020-05-11 13:20:00,62.06,62.08,61.96,62.02,7208.0,52.3135,52.3303,52.2292,52.2798,7208.0
2020-05-11 13:25:00,62.02,62.1,61.98,62.0,14082.0,52.2798,52.3472,52.2461,52.2629,14082.0
2020-05-11 13:30:00,62.02,62.1,61.99,62.04,30136.0,52.2798,52.3472,52.2545,52.2966,30136.0
2020-05-11 13:35:00,62.02,62.09,61.98,61.98,23678.0,52.2798,52.3388,52.2461,52.2461,23678.0
2020-05-11 13:40:00,61.98,62.0,61.85,61.87,40830.0,52.2461,52.2629,52.1365,52.1533,40830.0
2020-05-11 13:45:00,61.85,61.91,61.77,61.84,38862.0,52.1365,52.187,52.069,52.128,38862.0
2020-05-11 13:50:00,61.85,61.96,61.75,61.94,67836.0,52.1365,52.2292,52.0522,52.2123,67836.0
2020-05-11 13:55:00,61.92,61.95,61.87,61.87,6742.0,52.1955,52.2208,52.1533,52.1533,6742.0
2020-05-11 14:00:00,61.87,61.91,61.77,61.79,6202.0,52.1533,52.187,52.069,52.0859,6202.0
2020-05-11 14:05:00,61.79,61.85,61.69,61.85,10886.0,52.0859,52.1365,52.0016,52.1365,10886.0
2020-05-11 14:10:00,61.83,61.83,61.67,61.79,27904.0,52.1196,52.1196,51.9847,52.0859,27904.0
2020-05-11 14:15:00,61.76,61.81,61.7,61.79,7888.0,52.0606,52.1028,52.01,52.0859,7888.0
2020-05-11 14:20:00,61.78,61.8,61.74,61.74,3132.0,52.0775,52.0943,52.0437,52.0437,3132.0
2020-05-11 14:25:00,61.74,61.82,61.69,61.8,30434.0,52.0437,52.1112,52.0016,52.0943,30434.0
2020-05-11 14:30:00,61.8,61.96,61.8,61.95,7092.0,52.0943,52.2292,52.0943,52.2208,7092.0
2020-05-11 14:35:00,61.92,61.98,61.92,61.94,8218.0,52.1955,52.2461,52.1955,52.2123,8218.0
2020-05-11 14:40:00,61.91,62.02,61.9,62.01,7800.0,52.187,52.2798,52.1786,52.2713,7800.0
2020-05-11 14:45:00,62.01,62.01,61.91,61.95,19200.0,52.2713,52.2713,52.187,52.2208,19200.0
2020-05-11 14:50:00,61.93,61.99,61.92,61.96,8250.0,52.2039,52.2545,52.1955,52.2292,8250.0
2020-05-11 14:55:00,61.96,61.99,61.94,61.99,12864.0,52.2292,52.2545,52.2123,52.2545,12864.0
2020-05-11 15:00:00,62.01,62.1,61.98,61.98,25716.0,52.2713,52.3472,52.2461,52.2461,25716.0
2020-05-11 15:05:00,61.96,62.11,61.93,62.08,22374.0,52.2292,52.3556,52.2039,52.3303,22374.0
2020-05-11 15:10:00,62.09,62.13,62.05,62.08,12024.0,52.3388,52.3725,52.3051,52.3303,12024.0
2020-05-11 15:15:00,62.1,62.13,62.02,62.05,10474.0,52.3472,52.3725,52.2798,52.3051,10474.0
2020-05-11 15:20:00,62.06,62.14,62.06,62.09,10000.0,52.3135,52.3809,52.3135,52.3388,10000.0
2020-05-11 15:25:00,62.07,62.17,62.06,62.13,23284.0,52.3219,52.4062,52.3135,52.3725,23284.0
2020-05-11 15:30:00,62.12,62.23,62.09,62.2,29500.0,52.3641,52.4568,52.3388,52.4315,29500.0
2020-05-11 15:35:00,62.21,62.4,62.2,62.26,40196.0,52.4399,52.6001,52.4315,52.4821,40196.0
2020-05-11 15:40:00,62.26,62.29,62.18,62.27,55582.0,52.4821,52.5074,52.4146,52.4905,55582.0
2020-05-11 15:45:00,62.27,62.32,62.18,62.26,57588.0,52.4905,52.5327,52.4146,52.4821,57588.0
2020-05-11 15:50:00,62.27,62.45,62.18,62.34,127918.0,52.4905,52.6422,52.4146,52.5495,127918.0
2020-05-11 15:55:00,62.34,62.51,62.31,62.4,145024.0,52.5495,52.6928,52.5242,52.6001,145024.0
2020-05-12 09:30:00,62.38,62.59,62.38,62.46,30012.0,52.5832,52.7603,52.5832,52.6507,30012.0
2020-05-12 09:35:00,62.48,62.72,62.41,62.5,16058.0,52.6675,52.8698,52.6085,52.6844,16058.0
2020-05-12 09:40:00,62.53,62.56,62.09,62.09,12968.0,52.7097,52.735,52.3388,52.3388,12968.0
2020-05-12 09:45:00,62.09,62.09,61.84,61.93,8600.0,52.3388,52.3388,52.128,52.2039,8600.0
2020-05-12 09:50:00,61.92,62.02,61.88,61.91,30200.0,52.1955,52.2798,52.1618,52.187,30200.0
2020-05-12 09:55:00,61.93,62.26,61.88,62.17,27744.0,52.2039,52.4821,52.1618,52.4062,27744.0
2020-05-12 10:00:00,62.18,62.31,62.16,62.21,15916.0,52.4146,52.5242,52.3978,52.4399,15916.0
2020-05-12 10:05:00,62.2,62.3,62.16,62.27,6350.0,52.4315,52.5158,52.3978,52.4905,6350.0
2020-05-12 10:10:00,62.27,62.41,62.19,62.39,18440.0,52.4905,52.6085,52.4231,52.5917,18440.0
2020-05-12 10:15:00,62.42,62.47,62.31,62.31,6670.0,52.6169,52.6591,52.5242,52.5242,6670.0
2020-05-12 10:20:00,62.35,62.47,62.27,62.35,15426.0,52.5579,52.6591,52.4905,52.5579,15426.0
2020-05-12 10:25:00,62.35,62.39,62.21,62.24,19402.0,52.5579,52.5917,52.4399,52.4652,19402.0
2020-05-12 10:30:00,62.27,62.32,62.11,62.23,19310.0,52.4905,52.5327,52.3556,52.4568,19310.0
2020-05-12 10:35:00,62.2,62.47,62.19,62.32,40784.0,52.4315,52.6591,52.4231,52.5327,40784.0
2020-05-12 10:40:00,62.28,62.35,62.18,62.25,17380.0,52.4989,52.5579,52.4146,52.4736,17380.0
2020-05-12 10:45:00,62.27,62.38,62.18,62.24,17802.0,52.4905,52.5832,52.4146,52.4652,17802.0
2020-05-12 10:50:00,62.24,62.26,62.12,62.17,22572.0,52.4652,52.4821,52.3641,52.4062,22572.0
2020-05-12 10:55:00,62.17,62.29,62.15,62.26,19358.0,52.4062,52.5074,52.3894,52.4821,19358.0
2020-05-12 11:00:00,62.27,62.32,62.21,62.27,10668.0,52.4905,52.5327,52.4399,52.4905,10668.0
2020-05-12 11:05:00,62.3,62.8,62.28,62.79,21806.0,52.5158,52.9373,52.4989,52.9288,21806.0
2020-05-12 11:10:00,62.79,62.79,62.63,62.71,4200.0,52.9288,52.9288,52.794,52.8614,4200.0
2020-05-12 11:15:00,62.68,62.71,62.32,62.41,21692.0,52.8361,52.8614,52.5327,52.6085,21692.0
2020-05-12 11:20:00,62.4,62.52,62.28,62.28,19146.0,52.6001,52.7012,52.4989,52.4989,19146.0
2020-05-12 11:25:00,62.32,62.32,62.19,62.19,13430.0,52.5327,52.5327,52.4231,52.4231,13430.0
2020-05-12 11:30:00,62.2,62.26,62.02,62.02,14518.0,52.4315,52.4821,52.2798,52.2798,14518.0
2020-05-12 11:35:00,62.05,62.13,62.04,62.13,18294.0,52.3051,52.3725,52.2966,52.3725,18294.0
2020-05-12 11:40:00,62.1,62.18,62.04,62.07,6550.0,52.3472,52.4146,52.2966,52.3219,6550.0
2020-05-12 11:45:00,62.08,62.1,61.91,61.94,6018.0,52.3303,52.3472,52.187,52.2123,6018.0
2020-05-12 11:50:00,61.98,62.07,61.93,61.93,29466.0,52.2461,52.3219,52.2039,52.2039,29466.0
2020-05-12 11:55:00,61.9,62.02,61.89,61.94,11200.0,52.1786,52.2798,52.1702,52.2123,11200.0
2020-05-12 12:00:00,61.9,61.9,61.79,61.79,5286.0,52.1786,52.1786,52.0859,52.0859,5286.0
2020-05-12 12:05:00,61.79,61.79,61.61,61.62,10296.0,52.0859,52.0859,51.9342,51.9426,10296.0
2020-05-12 12:10:00,61.64,61.73,61.64,61.68,6028.0,51.9594,52.0353,51.9594,51.9932,6028.0
2020-05-12 12:15:00,61.73,61.73,61.58,61.6,14186.0,52.0353,52.0353,51.9089,51.9257,14186.0
2020-05-12 12:20:00,61.58,61.61,61.38,61.44,22454.0,51.9089,51.9342,51.7403,51.7909,22454.0
2020-05-12 12:25:00,61.44,61.49,61.37,61.45,6394.0,51.7909,51.833,51.7319,51.7993,6394.0
2020-05-12 12:30:00,61.45,61.56,61.45,61.54,63838.0,51.7993,51.892,51.7993,51.8752,63838.0
2020-05-12 12:35:00,61.54,61.76,61.54,61.76,11108.0,51.8752,52.0606,51.8752,52.0606,11108.0
2020-05-12 12:40:00,61.74,61.74,61.6,61.6,7500.0,52.0437,52.0437,51.9257,51.9257,7500.0
2020-05-12 12:45:00,61.58,61.63,61.58,61.6,7160.0,51.9089,51.951,51.9089,51.9257,7160.0
2020-05-12 12:50:00,61.57,61.62,61.54,61.62,6068.0,51.9004,51.9426,51.8752,51.9426,6068.0
2020-05-12 12:55:00,61.64,61.76,61.64,61.73,3852.0,51.9594,52.0606,51.9594,52.0353,3852.0
2020-05-12 13:00:00,61.77,61.81,61.66,61.67,10286.0,52.069,52.1028,51.9763,51.9847,10286.0
2020-05-12 13:05:00,61.7,61.74,61.6,61.61,17328.0,52.01,52.0437,51.9257,51.9342,17328.0
2020-05-12 13:10:00,61.59,61.59,61.49,61.5,19694.0,51.9173,51.9173,51.833,51.8414,19694.0
2020-05-12 13:15:00,61.55,61.56,61.52,61.56,7300.0,51.8836,51.892,51.8583,51.892,7300.0
2020-05-12 13:20:00,61.5,61.56,61.49,61.52,6000.0,51.8414,51.892,51.833,51.8583,6000.0
2020-05-12 13:25:00,61.54,61.68,61.54,61.64,5016.0,51.8752,51.9932,51.8752,51.9594,5016.0
2020-05-12 13:30:00,61.65,61.66,61.57,61.6,33848.0,51.9679,51.9763,51.9004,51.9257,33848.0
2020-05-12 13:35:00,61.62,61.7,61.6,61.68,7452.0,51.9426,52.01,51.9257,51.9932,7452.0
2020-05-12 13:40:00,61.67,61.72,61.62,61.63,8660.0,51.9847,52.0269,51.9426,51.951,8660.0
2020-05-12 13:45:00,61.66,61.68,61.57,61.58,11272.0,51.9763,51.9932,51.9004,51.9089,11272.0
2020-05-12 13:50:00,61.57,61.6,61.52,61.6,8938.0,51.9004,51.9257,51.8583,51.9257,8938.0
2020-05-12 13:55:00,61.62,61.67,61.6,61.63,7984.0,51.9426,51.9847,51.9257,51.951,7984.0
2020-05-12 14:00:00,61.63,61.65,61.52,61.54,24108.0,51.951,51.9679,51.8583,51.8752,24108.0
2020-05-12 14:05:00,61.52,61.55,61.51,61.52,11376.0,51.8583,51.8836,51.8499,51.8583,11376.0
2020-05-12 14:10:00,61.52,61.58,61.51,61.52,17632.0,51.8583,51.9089,51.8499,51.8583,17632.0
2020-05-12 14:15:00,61.52,61.67,61.49,61.66,21786.0,51.8583,51.9847,51.833,51.9763,21786.0
2020-05-12 14:20:00,61.66,61.66,61.56,61.59,22800.0,51.9763,51.9763,51.892,51.9173,22800.0
2020-05-12 14:25:00,61.58,61.6,61.51,61.57,11224.0,51.9089,51.9257,51.8499,51.9004,11224.0
2020-05-12 14:30:00,61.55,61.67,61.53,61.67,10464.0,51.8836,51.9847,51.8667,51.9847,10464.0
2020-05-12 14:35:00,61.65,61.76,61.58,61.73,24292.0,51.9679,52.0606,51.9089,52.0353,24292.0
2020-05-12 14:40:00,61.73,61.74,61.59,61.64,41238.0,52.0353,52.0437,51.9173,51.9594,41238.0
2020-05-12 14:45:00,61.63,61.66,61.59,61.63,22060.0,51.951,51.9763,51.9173,51.951,22060.0
2020-05-12 14:50:00,61.64,61.75,61.59,61.65,30180.0,51.9594,52.0522,51.9173,51.9679,30180.0
2020-05-12 14:55:00,61.63,61.63,61.57,61.59,7440.0,51.951,51.951,51.9004,51.9173,7440.0
2020-05-12 15:00:00,61.6,61.62,61.52,61.56,7168.0,51.9257,51.9426,51.8583,51.892,7168.0
2020-05-12 15:05:00,61.58,61.62,61.49,61.55,35578.0,51.9089,51.9426,51.833,51.8836,35578.0
2020-05-12 15:10:00,61.56,61.6,61.49,61.49,75560.0,51.892,51.9257,51.833,51.833,75560.0
2020-05-12 15:15:00,61.5,61.57,61.48,61.51,30588.0,51.8414,51.9004,51.8246,51.8499,30588.0
2020-05-12 15:20:00,61.51,61.52,61.36,61.37,43314.0,51.8499,51.8583,51.7234,51.7319,43314.0
2020-05-12 15:25:00,61.37,61.41,61.27,61.31,58308.0,51.7319,51.7656,51.6476,51.6813,58308.0
2020-05-12 15:30:00,61.3,61.35,61.23,61.32,33328.0,51.6728,51.715,51.6138,51.6897,33328.0
2020-05-12 15:35:00,61.33,61.35,61.21,61.21,53256.0,51.6981,51.715,51.597,51.597,53256.0
2020-05-12 15:40:00,61.22,61.22,60.97,61.02,45044.0,51.6054,51.6054,51.3947,51.4368,45044.0
2020-05-12 15:45:00,61.02,61.07,60.96,60.98,113366.0,51.4368,51.479,51.3862,51.4031,113366.0
2020-05-12 15:50:00,60.94,60.96,60.68,60.81,109576.0,51.3694,51.3862,51.1502,51.2598,109576.0
2020-05-12 15:55:00,60.81,60.84,60.69,60.7,372690.0,51.2598,51.2851,51.1586,51.1671,372690.0
2020-05-13 09:30:00,60.56,60.97,59.85,59.85,124582.0,51.0491,51.3947,50.4506,50.4506,124582.0
2020-05-13 09:35:00,59.79,59.93,59.51,59.92,21102.0,50.4,50.518,50.164,50.5096,21102.0
2020-05-13 09:40:00,59.98,60.19,59.88,59.9,18568.0,50.5602,50.7372,50.4759,50.4927,18568.0
2020-05-13 09:45:00,59.87,60.18,59.87,59.93,16974.0,50.4674,50.7287,50.4674,50.518,16974.0
2020-05-13 09:50:00,59.9,59.98,59.63,59.7,22312.0,50.4927,50.5602,50.2651,50.3241,22312.0
2020-05-13 09:55:00,59.77,59.85,59.65,59.78,25052.0,50.3831,50.4506,50.282,50.3916,25052.0
2020-05-13 10:00:00,59.8,59.92,59.72,59.75,19532.0,50.4084,50.5096,50.341,50.3663,19532.0
2020-05-13 10:05:00,59.72,59.82,59.54,59.54,5204.0,50.341,50.4253,50.1893,50.1893,5204.0
2020-05-13 10:10:00,59.57,59.65,59.49,59.49,10346.0,50.2145,50.282,50.1471,50.1471,10346.0
2020-05-13 10:15:00,59.43,59.56,59.38,59.4,22838.0,50.0965,50.2061,50.0544,50.0712,22838.0
2020-05-13 10:20:00,59.36,59.46,59.32,59.45,21732.0,50.0375,50.1218,50.0038,50.1134,21732.0
2020-05-13 10:25:00,59.46,59.74,59.42,59.65,22576.0,50.1218,50.3578,50.0881,50.282,22576.0
2020-05-13 10:30:00,59.68,59.91,59.63,59.73,20062.0,50.3073,50.5011,50.2651,50.3494,20062.0
2020-05-13 10:35:00,59.7,59.77,59.48,59.48,33612.0,50.3241,50.3831,50.1387,50.1387,33612.0
2020-05-13 10:40:00,59.49,59.54,59.44,59.47,27530.0,50.1471,50.1893,50.105,50.1302,27530.0
2020-05-13 10:45:00,59.5,59.51,59.35,59.38,31304.0,50.1555,50.164,50.0291,50.0544,31304.0
2020-05-13 10:50:00,59.38,59.54,59.34,59.35,33852.0,50.0544,50.1893,50.0207,50.0291,33852.0
2020-05-13 10:55:00,59.35,59.35,59.23,59.26,64862.0,50.0291,50.0291,49.9279,49.9532,64862.0
2020-05-13 11:00:00,59.32,59.37,59.09,59.22,14440.0,50.0038,50.046,49.8099,49.9195,14440.0
2020-05-13 11:05:00,59.17,59.33,59.14,59.28,12942.0,49.8774,50.0122,49.8521,49.9701,12942.0
2020-05-13 11:10:00,59.27,59.37,59.27,59.34,16288.0,49.9617,50.046,49.9617,50.0207,16288.0
2020-05-13 11:15:00,59.36,59.38,59.1,59.11,29212.0,50.0375,50.0544,49.8184,49.8268,29212.0
2020-05-13 11:20:00,59.05,59.05,58.92,58.93,9418.0,49.7762,49.7762,49.6666,49.6751,9418.0
2020-05-13 11:25:00,58.95,58.95,58.8,58.91,18854.0,49.6919,49.6919,49.5655,49.6582,18854.0
2020-05-13 11:30:00,58.92,58.99,58.82,58.94,60354.0,49.6666,49.7256,49.5823,49.6835,60354.0
2020-05-13 11:35:00,58.92,58.95,58.76,58.77,20970.0,49.6666,49.6919,49.5318,49.5402,20970.0
2020-05-13 11:40:00,58.73,58.76,58.55,58.57,29036.0,49.5065,49.5318,49.3547,49.3716,29036.0
2020-05-13 11:45:00,58.56,58.59,58.5,58.56,18916.0,49.3632,49.3885,49.3126,49.3632,18916.0
2020-05-13 11:50:00,58.53,58.54,58.24,58.27,15952.0,49.3379,49.3463,49.0934,49.1187,15952.0
2020-05-13 11:55:00,58.26,58.43,58.17,58.43,22062.0,49.1103,49.2536,49.0344,49.2536,22062.0
2020-05-13 12:00:00,58.46,58.56,58.31,58.31,11482.0,49.2789,49.3632,49.1524,49.1524,11482.0
2020-05-13 12:05:00,58.28,58.4,58.21,58.33,18010.0,49.1271,49.2283,49.0681,49.1693,18010.0
2020-05-13 12:10:00,58.29,58.31,58.21,58.27,16676.0,49.1356,49.1524,49.0681,49.1187,16676.0
2020-05-13 12:15:00,58.29,58.36,58.12,58.15,16456.0,49.1356,49.1946,48.9923,49.0176,16456.0
2020-05-13 12:20:00,58.13,58.23,58.13,58.16,23386.0,49.0007,49.085,49.0007,49.026,23386.0
2020-05-13 12:25:00,58.13,58.32,58.1,58.32,16684.0,49.0007,49.1609,48.9754,49.1609,16684.0
2020-05-13 12:30:00,58.32,58.5,58.32,58.5,11088.0,49.1609,49.3126,49.1609,49.3126,11088.0
2020-05-13 12:35:00,58.45,58.48,58.32,58.38,13258.0,49.2704,49.2957,49.1609,49.2114,13258.0
2020-05-13 12:40:00,58.39,58.43,58.33,58.43,21620.0,49.2199,49.2536,49.1693,49.2536,21620.0
2020-05-13 12:45:00,58.43,58.77,58.43,58.72,40094.0,49.2536,49.5402,49.2536,49.498,40094.0
2020-05-13 12:50:00,58.74,58.77,58.69,58.71,18292.0,49.5149,49.5402,49.4727,49.4896,18292.0
2020-05-13 12:55:00,58.73,58.74,58.62,58.63,28852.0,49.5065,49.5149,49.4137,49.4222,28852.0
2020-05-13 13:00:00,58.62,58.77,58.6,58.73,22152.0,49.4137,49.5402,49.3969,49.5065,22152.0
2020-05-13 13:05:00,58.73,58.73,58.59,58.59,23494.0,49.5065,49.5065,49.3885,49.3885,23494.0
2020-05-13 13:10:00,58.6,58.68,58.6,58.61,13192.0,49.3969,49.4643,49.3969,49.4053,13192.0
2020-05-13 13:15:00,58.57,58.82,58.51,58.8,14506.0,49.3716,49.5823,49.321,49.5655,14506.0
2020-05-13 13:20:00,58.79,58.82,58.75,58.78,15200.0,49.557,49.5823,49.5233,49.5486,15200.0
2020-05-13 13:25:00,58.76,58.76,58.66,58.7,12722.0,49.5318,49.5318,49.4475,49.4812,12722.0
2020-05-13 13:30:00,58.67,58.69,58.55,58.56,9656.0,49.4559,49.4727,49.3547,49.3632,9656.0
2020-05-13 13:35:00,58.57,58.63,58.55,58.62,14264.0,49.3716,49.4222,49.3547,49.4137,14264.0
2020-05-13 13:40:00,58.68,58.7,58.5,58.58,9382.0,49.4643,49.4812,49.3126,49.38,9382.0
2020-05-13 13:45:00,58.55,58.64,58.53,58.64,6002.0,49.3547,49.4306,49.3379,49.4306,6002.0
2020-05-13 13:50:00,58.66,58.66,58.55,58.61,14318.0,49.4475,49.4475,49.3547,49.4053,14318.0
2020-05-13 13:55:00,58.6,58.62,58.54,58.57,14718.0,49.3969,49.4137,49.3463,49.3716,14718.0
2020-05-13 14:00:00,58.56,58.63,58.46,58.48,23054.0,49.3632,49.4222,49.2789,49.2957,23054.0
2020-05-13 14:05:00,58.48,58.59,58.48,58.59,8048.0,49.2957,49.3885,49.2957,49.3885,8048.0
2020-05-13 14:10:00,58.58,58.71,58.55,58.59,14820.0,49.38,49.4896,49.3547,49.3885,14820.0
2020-05-13 14:15:00,58.59,58.63,58.49,58.49,59486.0,49.3885,49.4222,49.3042,49.3042,59486.0
2020-05-13 14:20:00,58.51,58.52,58.4,58.42,15424.0,49.321,49.3294,49.2283,49.2451,15424.0
2020-05-13 14:25:00,58.4,58.43,58.25,58.26,14914.0,49.2283,49.2536,49.1018,49.1103,14914.0
2020-05-13 14:30:00,58.27,58.33,58.23,58.27,36604.0,49.1187,49.1693,49.085,49.1187,36604.0
2020-05-13 14:35:00,58.26,58.4,58.26,58.35,11988.0,49.1103,49.2283,49.1103,49.1861,11988.0
2020-05-13 14:40:00,58.37,58.39,58.25,58.31,8874.0,49.203,49.2199,49.1018,49.1524,8874.0
2020-05-13 14:45:00,58.27,58.43,58.27,58.33,65774.0,49.1187,49.2536,49.1187,49.1693,65774.0
2020-05-13 14:50:00,58.32,58.33,58.24,58.27,12076.0,49.1609,49.1693,49.0934,49.1187,12076.0
2020-05-13 14:55:00,58.24,58.27,58.13,58.15,23296.0,49.0934,49.1187,49.0007,49.0176,23296.0
2020-05-13 15:00:00,58.16,58.51,58.16,58.48,24798.0,49.026,49.321,49.026,49.2957,24798.0
2020-05-13 15:05:00,58.45,58.45,58.27,58.35,18430.0,49.2704,49.2704,49.1187,49.1861,18430.0
2020-05-13 15:10:00,58.39,58.46,58.33,58.38,20416.0,49.2199,49.2789,49.1693,49.2114,20416.0
2020-05-13 15:15:00,58.34,58.47,58.32,58.45,32412.0,49.1777,49.2873,49.1609,49.2704,32412.0
2020-05-13 15:20:00,58.47,58.47,58.31,58.35,22276.0,49.2873,49.2873,49.1524,49.1861,22276.0
2020-05-13 15:25:00,58.34,58.43,58.33,58.36,33924.0,49.1777,49.2536,49.1693,49.1946,33924.0
2020-05-13 15:30:00,58.35,58.6,58.32,58.54,53410.0,49.1861,49.3969,49.1609,49.3463,53410.0
2020-05-13 15:35:00,58.54,58.65,58.49,58.6,43690.0,49.3463,49.439,49.3042,49.3969,43690.0
2020-05-13 15:40:00,58.63,58.87,58.63,58.82,69178.0,49.4222,49.6245,49.4222,49.5823,69178.0
2020-05-13 15:45:00,58.81,59.19,58.78,59.13,104836.0,49.5739,49.8942,49.5486,49.8436,104836.0
2020-05-13 15:50:00,59.17,59.38,59.15,59.21,130308.0,49.8774,50.0544,49.8605,49.9111,130308.0
2020-05-13 15:55:00,59.2,59.26,59.09,59.13,207168.0,49.9027,49.9532,49.8099,49.8436,207168.0
2020-05-14 09:30:00,58.55,58.79,58.37,58.4,57668.0,49.3547,49.557,49.203,49.2283,57668.0
2020-05-14 09:35:00,58.49,58.81,58.43,58.5,14800.0,49.3042,49.5739,49.2536,49.3126,14800.0
2020-05-14 09:40:00,58.49,58.52,58.01,58.03,27448.0,49.3042,49.3294,48.8995,48.9164,27448.0
2020-05-14 09:45:00,58.0,58.07,57.82,57.85,23800.0,48.8911,48.9501,48.7394,48.7647,23800.0
2020-05-14 09:50:00,57.87,57.94,57.59,57.62,36792.0,48.7815,48.8405,48.5455,48.5708,36792.0
2020-05-14 09:55:00,57.64,57.64,57.37,57.43,55014.0,48.5876,48.5876,48.3601,48.4106,55014.0
2020-05-14 10:00:00,57.43,57.55,57.2,57.23,23098.0,48.4106,48.5118,48.2167,48.242,23098.0
2020-05-14 10:05:00,57.24,57.49,57.17,57.43,75430.0,48.2505,48.4612,48.1915,48.4106,75430.0
2020-05-14 10:10:00,57.43,57.69,57.41,57.58,21812.0,48.4106,48.6298,48.3938,48.5371,21812.0
2020-05-14 10:15:00,57.55,57.62,57.48,57.62,19442.0,48.5118,48.5708,48.4528,48.5708,19442.0
2020-05-14 10:20:00,57.71,57.87,57.68,57.75,23882.0,48.6467,48.7815,48.6214,48.6804,23882.0
2020-05-14 10:25:00,57.78,58.02,57.78,57.8,24562.0,48.7057,48.908,48.7057,48.7225,24562.0
2020-05-14 10:30:00,57.77,58.09,57.76,58.02,16294.0,48.6972,48.967,48.6888,48.908,16294.0
2020-05-14 10:35:00,58.06,58.3,58.02,58.3,6996.0,48.9417,49.144,48.908,49.144,6996.0
2020-05-14 10:40:00,58.31,58.41,58.17,58.24,13142.0,49.1524,49.2367,49.0344,49.0934,13142.0
2020-05-14 10:45:00,58.26,58.39,58.08,58.39,11246.0,49.1103,49.2199,48.9585,49.2199,11246.0
2020-05-14 10:50:00,58.42,58.59,58.38,58.51,14894.0,49.2451,49.3885,49.2114,49.321,14894.0
2020-05-14 10:55:00,58.47,58.48,58.26,58.44,16914.0,49.2873,49.2957,49.1103,49.262,16914.0
2020-05-14 11:00:00,58.44,58.57,58.33,58.41,23102.0,49.262,49.3716,49.1693,49.2367,23102.0
2020-05-14 11:05:00,58.4,58.58,58.35,58.58,25306.0,49.2283,49.38,49.1861,49.38,25306.0
2020-05-14 11:10:00,58.54,58.65,58.46,58.51,9092.0,49.3463,49.439,49.2789,49.321,9092.0
2020-05-14 11:15:00,58.5,58.84,58.5,58.77,13226.0,49.3126,49.5992,49.3126,49.5402,13226.0
2020-05-14 11:20:00,58.72,58.79,58.52,58.56,11646.0,49.498,49.557,49.3294,49.3632,11646.0
2020-05-14 11:25:00,58.57,58.57,58.25,58.29,37318.0,49.3716,49.3716,49.1018,49.1356,37318.0
2020-05-14 11:30:00,58.28,58.33,58.13,58.13,15066.0,49.1271,49.1693,49.0007,49.0007,15066.0
2020-05-14 11:35:00,58.14,58.26,57.88,57.93,12904.0,49.0091,49.1103,48.79,48.8321,12904.0
2020-05-14 11:40:00,57.84,57.96,57.83,57.96,18672.0,48.7562,48.8574,48.7478,48.8574,18672.0
2020-05-14 11:45:00,57.95,58.07,57.93,58.01,13068.0,48.849,48.9501,48.8321,48.8995,13068.0
2020-05-14 11:50:00,58.0,58.48,58.0,58.44,7716.0,48.8911,49.2957,48.8911,49.262,7716.0
2020-05-14 11:55:00,58.46,58.46,58.29,58.38,14076.0,49.2789,49.2789,49.1356,49.2114,14076.0
2020-05-14 12:00:00,58.35,58.52,58.32,58.52,19598.0,49.1861,49.3294,49.1609,49.3294,19598.0
2020-05-14 12:05:00,58.48,58.55,58.46,58.52,9080.0,49.2957,49.3547,49.2789,49.3294,9080.0
2020-05-14 12:10:00,58.56,58.7,58.51,58.65,8200.0,49.3632,49.4812,49.321,49.439,8200.0
2020-05-14 12:15:00,58.63,58.81,58.63,58.79,17898.0,49.4222,49.5739,49.4222,49.557,17898.0
2020-05-14 12:20:00,58.77,58.9,58.77,58.88,27464.0,49.5402,49.6498,49.5402,49.6329,27464.0
2020-05-14 12:25:00,58.83,58.87,58.74,58.78,7372.0,49.5908,49.6245,49.5149,49.5486,7372.0
2020-05-14 12:30:00,58.81,58.88,58.77,58.83,26188.0,49.5739,49.6329,49.5402,49.5908,26188.0
2020-05-14 12:35:00,58.85,58.92,58.71,58.74,18200.0,49.6076,49.6666,49.4896,49.5149,18200.0
2020-05-14 12:40:00,58.74,58.85,58.73,58.84,14240.0,49.5149,49.6076,49.5065,49.5992,14240.0
2020-05-14 12:45:00,58.85,58.88,58.71,58.77,19512.0,49.6076,49.6329,49.4896,49.5402,19512.0
2020-05-14 12:50:00,58.77,59.02,58.76,59.0,22304.0,49.5402,49.7509,49.5318,49.7341,22304.0
2020-05-14 12:55:00,59.02,59.13,58.98,59.09,33062.0,49.7509,49.8436,49.7172,49.8099,33062.0
2020-05-14 13:00:00,59.09,59.12,59.02,59.02,14780.0,49.8099,49.8352,49.7509,49.7509,14780.0
2020-05-14 13:05:00,59.02,59.09,59.01,59.07,7606.0,49.7509,49.8099,49.7425,49.7931,7606.0
2020-05-14 13:10:00,59.12,59.22,59.1,59.22,8900.0,49.8352,49.9195,49.8184,49.9195,8900.0
2020-05-14 13:15:00,59.22,59.43,59.22,59.43,11374.0,49.9195,50.0965,49.9195,50.0965,11374.0
2020-05-14 13:20:00,59.43,59.62,59.42,59.62,15708.0,50.0965,50.2567,50.0881,50.2567,15708.0
2020-05-14 13:25:00,59.65,59.76,59.65,59.75,12908.0,50.282,50.3747,50.282,50.3663,12908.0
2020-05-14 13:30:00,59.74,59.85,59.72,59.74,12908.0,50.3578,50.4506,50.341,50.3578,12908.0
2020-05-14 13:35:00,59.74,59.88,59.74,59.74,16600.0,50.3578,50.4759,50.3578,50.3578,16600.0
2020-05-14 13:40:00,59.74,59.76,59.57,59.69,12954.0,50.3578,50.3747,50.2145,50.3157,12954.0
2020-05-14 13:45:00,59.68,59.83,59.65,59.75,14352.0,50.3073,50.4337,50.282,50.3663,14352.0
2020-05-14 13:50:00,59.74,59.78,59.64,59.69,4800.0,50.3578,50.3916,50.2735,50.3157,4800.0
2020-05-14 13:55:00,59.65,59.69,59.44,59.49,26352.0,50.282,50.3157,50.105,50.1471,26352.0
2020-05-14 14:00:00,59.47,59.55,59.42,59.54,41062.0,50.1302,50.1977,50.0881,50.1893,41062.0
2020-05-14 14:05:00,59.52,59.63,59.49,59.62,13942.0,50.1724,50.2651,50.1471,50.2567,13942.0
2020-05-14 14:10:00,59.64,59.69,59.56,59.58,4800.0,50.2735,50.3157,50.2061,50.223,4800.0
2020-05-14 14:15:00,59.61,59.65,59.49,59.52,72358.0,50.2483,50.282,50.1471,50.1724,72358.0
2020-05-14 14:20:00,59.57,59.63,59.47,59.53,73744.0,50.2145,50.2651,50.1302,50.1808,73744.0
2020-05-14 14:25:00,59.57,59.68,59.56,59.62,9520.0,50.2145,50.3073,50.2061,50.2567,9520.0
2020-05-14 14:30:00,59.64,59.75,59.63,59.63,7032.0,50.2735,50.3663,50.2651,50.2651,7032.0
2020-05-14 14:35:00,59.54,59.54,59.37,59.38,6280.0,50.1893,50.1893,50.046,50.0544,6280.0
2020-05-14 14:40:00,59.41,59.48,59.32,59.4,62416.0,50.0797,50.1387,50.0038,50.0712,62416.0
2020-05-14 14:45:00,59.41,59.51,59.38,59.43,11510.0,50.0797,50.164,50.0544,50.0965,11510.0
2020-05-14 14:50:00,59.45,59.56,59.43,59.54,9580.0,50.1134,50.2061,50.0965,50.1893,9580.0
2020-05-14 14:55:00,59.57,59.65,59.53,59.55,6370.0,50.2145,50.282,50.1808,50.1977,6370.0
2020-05-14 15:00:00,59.55,59.75,59.55,59.72,14260.0,50.1977,50.3663,50.1977,50.341,14260.0
2020-05-14 15:05:00,59.71,59.88,59.65,59.87,15050.0,50.3326,50.4759,50.282,50.4674,15050.0
2020-05-14 15:10:00,59.87,59.93,59.75,59.91,15116.0,50.4674,50.518,50.3663,50.5011,15116.0
2020-05-14 15:15:00,59.9,59.94,59.82,59.87,16300.0,50.4927,50.5264,50.4253,50.4674,16300.0
2020-05-14 15:20:00,59.88,60.09,59.88,60.07,18848.0,50.4759,50.6529,50.4759,50.636,18848.0
2020-05-14 15:25:00,60.05,60.1,60.0,60.07,23996.0,50.6192,50.6613,50.577,50.636,23996.0
2020-05-14 15:30:00,60.08,60.13,60.01,60.05,32492.0,50.6444,50.6866,50.5854,50.6192,32492.0
2020-05-14 15:35:00,60.02,60.05,59.84,59.99,37934.0,50.5939,50.6192,50.4421,50.5686,37934.0
2020-05-14 15:40:00,59.99,60.13,59.9,60.13,64500.0,50.5686,50.6866,50.4927,50.6866,64500.0
2020-05-14 15:45:00,60.17,60.32,60.1,60.12,31054.0,50.7203,50.8468,50.6613,50.6782,31054.0
2020-05-14 15:50:00,60.07,60.18,60.03,60.11,58596.0,50.636,50.7287,50.6023,50.6697,58596.0
2020-05-14 15:55:00,60.07,60.17,60.0,60.17,139776.0,50.636,50.7203,50.577,50.7203,139776.0
2020-05-15 09:30:00,59.95,60.05,59.42,59.52,104118.0,50.5349,50.6192,50.0881,50.1724,104118.0
2020-05-15 09:35:00,59.52,60.07,59.36,60.07,48224.0,50.1724,50.636,50.0375,50.636,48224.0
2020-05-15 09:40:00,60.2,60.23,59.83,60.14,20286.0,50.7456,50.7709,50.4337,50.695,20286.0
2020-05-15 09:45:00,60.14,60.25,60.02,60.24,22916.0,50.695,50.7877,50.5939,50.7793,22916.0
2020-05-15 09:50:00,60.24,60.49,60.2,60.45,18508.0,50.7793,50.9901,50.7456,50.9563,18508.0
2020-05-15 09:55:00,60.42,60.42,60.15,60.15,11706.0,50.931,50.931,50.7035,50.7035,11706.0
2020-05-15 10:00:00,60.13,60.27,59.99,59.99,17284.0,50.6866,50.8046,50.5686,50.5686,17284.0
2020-05-15 10:05:00,60.04,60.06,59.85,59.98,13784.0,50.6107,50.6276,50.4506,50.5602,13784.0
2020-05-15 10:10:00,60.02,60.22,60.0,60.15,13774.0,50.5939,50.7625,50.577,50.7035,13774.0
2020-05-15 10:15:00,60.18,60.31,60.09,60.23,19258.0,50.7287,50.8383,50.6529,50.7709,19258.0
2020-05-15 10:20:00,60.2,60.29,59.99,60.01,31276.0,50.7456,50.8215,50.5686,50.5854,31276.0
2020-05-15 10:25:00,59.99,60.04,59.9,59.94,11092.0,50.5686,50.6107,50.4927,50.5264,11092.0
2020-05-15 10:30:00,59.91,60.01,59.83,59.93,30428.0,50.5011,50.5854,50.4337,50.518,30428.0
2020-05-15 10:35:00,59.93,60.15,59.85,60.0,146436.0,50.518,50.7035,50.4506,50.577,146436.0
2020-05-15 10:40:00,60.01,60.04,59.85,59.93,15090.0,50.5854,50.6107,50.4506,50.518,15090.0
2020-05-15 10:45:00,59.92,60.09,59.88,60.05,18926.0,50.5096,50.6529,50.4759,50.6192,18926.0
2020-05-15 10:50:00,60.04,60.04,59.85,59.94,24674.0,50.6107,50.6107,50.4506,50.5264,24674.0
2020-05-15 10:55:00,59.91,60.01,59.88,59.91,12600.0,50.5011,50.5854,50.4759,50.5011,12600.0
2020-05-15 11:00:00,59.88,59.9,59.65,59.65,24686.0,50.4759,50.4927,50.282,50.282,24686.0
2020-05-15 11:05:00,59.61,59.61,59.47,59.54,12860.0,50.2483,50.2483,50.1302,50.1893,12860.0
2020-05-15 11:10:00,59.51,59.77,59.51,59.71,26790.0,50.164,50.3831,50.164,50.3326,26790.0
2020-05-15 11:15:00,59.68,59.71,59.58,59.62,17810.0,50.3073,50.3326,50.223,50.2567,17810.0
2020-05-15 11:20:00,59.62,59.8,59.61,59.74,41618.0,50.2567,50.4084,50.2483,50.3578,41618.0
2020-05-15 11:25:00,59.75,60.02,59.74,59.85,64496.0,50.3663,50.5939,50.3578,50.4506,64496.0
2020-05-15 11:30:00,59.78,59.98,59.74,59.85,37032.0,50.3916,50.5602,50.3578,50.4506,37032.0
2020-05-15 11:35:00,59.81,59.81,59.54,59.55,30626.0,50.4168,50.4168,50.1893,50.1977,30626.0
2020-05-15 11:40:00,59.52,59.58,59.34,59.34,16400.0,50.1724,50.223,50.0207,50.0207,16400.0
2020-05-15 11:45:00,59.32,59.32,59.13,59.15,34250.0,50.0038,50.0038,49.8436,49.8605,34250.0
2020-05-15 11:50:00,59.18,59.22,59.04,59.09,40644.0,49.8858,49.9195,49.7678,49.8099,40644.0
2020-05-15 11:55:00,59.09,59.13,58.93,58.97,35170.0,49.8099,49.8436,49.6751,49.7088,35170.0
2020-05-15 12:00:00,58.95,59.17,58.87,59.15,78820.0,49.6919,49.8774,49.6245,49.8605,78820.0
2020-05-15 12:05:00,59.16,59.29,59.1,59.29,35208.0,49.8689,49.9785,49.8184,49.9785,35208.0
2020-05-15 12:10:00,59.28,59.35,58.98,58.98,16074.0,49.9701,50.0291,49.7172,49.7172,16074.0
2020-05-15 12:15:00,59.01,59.02,58.94,58.96,29656.0,49.7425,49.7509,49.6835,49.7003,29656.0
2020-05-15 12:20:00,58.96,59.02,58.88,58.99,37366.0,49.7003,49.7509,49.6329,49.7256,37366.0
2020-05-15 12:25:00,59.02,59.03,58.95,58.99,89212.0,49.7509,49.7593,49.6919,49.7256,89212.0
2020-05-15 12:30:00,58.99,59.02,58.93,59.02,51362.0,49.7256,49.7509,49.6751,49.7509,51362.0
2020-05-15 12:35:00,59.0,59.1,58.98,58.99,41900.0,49.7341,49.8184,49.7172,49.7256,41900.0
2020-05-15 12:40:00,58.99,59.06,58.84,58.85,15064.0,49.7256,49.7846,49.5992,49.6076,15064.0
2020-05-15 12:45:00,58.82,58.84,58.72,58.73,15494.0,49.5823,49.5992,49.498,49.5065,15494.0
2020-05-15 12:50:00,58.73,58.74,58.65,58.66,11422.0,49.5065,49.5149,49.439,49.4475,11422.0
2020-05-15 12:55:00,58.66,58.68,58.6,58.67,14454.0,49.4475,49.4643,49.3969,49.4559,14454.0
2020-05-15 13:00:00,58.68,58.77,58.66,58.68,13280.0,49.4643,49.5402,49.4475,49.4643,13280.0
2020-05-15 13:05:00,58.68,58.76,58.63,58.76,17052.0,49.4643,49.5318,49.4222,49.5318,17052.0
2020-05-15 13:10:00,58.79,58.83,58.7,58.73,15284.0,49.557,49.5908,49.4812,49.5065,15284.0
2020-05-15 13:15:00,58.72,58.72,58.6,58.66,18776.0,49.498,49.498,49.3969,49.4475,18776.0
2020-05-15 13:20:00,58.66,58.74,58.66,58.68,22342.0,49.4475,49.5149,49.4475,49.4643,22342.0
2020-05-15 13:25:00,58.67,58.92,58.67,58.9,14712.0,49.4559,49.6666,49.4559,49.6498,14712.0
2020-05-15 13:30:00,58.88,58.94,58.81,58.9,17696.0,49.6329,49.6835,49.5739,49.6498,17696.0
2020-05-15 13:35:00,58.89,59.02,58.85,58.97,15960.0,49.6413,49.7509,49.6076,49.7088,15960.0
2020-05-15 13:40:00,58.95,59.08,58.95,59.07,13320.0,49.6919,49.8015,49.6919,49.7931,13320.0
2020-05-15 13:45:00,59.09,59.09,58.91,58.92,12620.0,49.8099,49.8099,49.6582,49.6666,12620.0
2020-05-15 13:50:00,58.93,58.97,58.89,58.94,10306.0,49.6751,49.7088,49.6413,49.6835,10306.0
2020-05-15 13:55:00,58.95,58.97,58.87,58.92,10520.0,49.6919,49.7088,49.6245,49.6666,10520.0
2020-05-15 14:00:00,58.91,59.12,58.9,59.08,15604.0,49.6582,49.8352,49.6498,49.8015,15604.0
2020-05-15 14:05:00,59.05,59.06,58.83,58.84,14054.0,49.7762,49.7846,49.5908,49.5992,14054.0
2020-05-15 14:10:00,58.84,58.87,58.8,58.85,9736.0,49.5992,49.6245,49.5655,49.6076,9736.0
2020-05-15 14:15:00,58.84,58.87,58.68,58.72,15104.0,49.5992,49.6245,49.4643,49.498,15104.0
2020-05-15 14:20:00,58.72,58.83,58.68,58.79,15784.0,49.498,49.5908,49.4643,49.557,15784.0
2020-05-15 14:25:00,58.74,58.76,58.65,58.73,10102.0,49.5149,49.5318,49.439,49.5065,10102.0
2020-05-15 14:30:00,58.77,58.82,58.6,58.64,11656.0,49.5402,49.5823,49.3969,49.4306,11656.0
2020-05-15 14:35:00,58.61,58.63,58.52,58.58,14072.0,49.4053,49.4222,49.3294,49.38,14072.0
2020-05-15 14:40:00,58.59,58.67,58.55,58.6,19756.0,49.3885,49.4559,49.3547,49.3969,19756.0
2020-05-15 14:45:00,58.6,58.67,58.55,58.63,18678.0,49.3969,49.4559,49.3547,49.4222,18678.0
2020-05-15 14:50:00,58.63,58.74,58.63,58.69,12046.0,49.4222,49.5149,49.4222,49.4727,12046.0
2020-05-15 14:55:00,58.67,58.67,58.48,58.48,14884.0,49.4559,49.4559,49.2957,49.2957,14884.0
2020-05-15 15:00:00,58.49,58.68,58.46,58.64,56474.0,49.3042,49.4643,49.2789,49.4306,56474.0
2020-05-15 15:05:00,58.63,58.76,58.58,58.73,22812.0,49.4222,49.5318,49.38,49.5065,22812.0
2020-05-15 15:10:00,58.7,58.79,58.6,58.77,40432.0,49.4812,49.557,49.3969,49.5402,40432.0
2020-05-15 15:15:00,58.75,58.92,58.73,58.86,38622.0,49.5233,49.6666,49.5065,49.616,38622.0
2020-05-15 15:20:00,58.87,58.99,58.86,58.9,32342.0,49.6245,49.7256,49.616,49.6498,32342.0
2020-05-15 15:25:00,58.93,59.06,58.84,58.85,34980.0,49.6751,49.7846,49.5992,49.6076,34980.0
2020-05-15 15:30:00,58.86,58.94,58.72,58.81,42706.0,49.616,49.6835,49.498,49.5739,42706.0
2020-05-15 15:35:00,58.79,58.9,58.74,58.83,39356.0,49.557,49.6498,49.5149,49.5908,39356.0
2020-05-15 15:40:00,58.85,59.18,58.85,59.16,71288.0,49.6076,49.8858,49.6076,49.8689,71288.0
2020-05-15 15:45:00,59.16,59.77,59.14,59.63,67490.0,49.8689,50.3831,49.8521,50.2651,67490.0
2020-05-15 15:50:00,59.63,59.86,59.55,59.83,127008.0,50.2651,50.459,50.1977,50.4337,127008.0
2020-05-15 15:55:00,59.84,59.87,59.52,59.56,265972.0,50.4421,50.4674,50.1724,50.2061,265972.0
2020-05-18 09:30:00,61.44,62.19,61.35,62.07,65772.0,51.7909,52.4231,51.715,52.3219,65772.0
2020-05-18 09:35:00,62.12,62.47,61.95,62.3,46330.0,52.3641,52.6591,52.2208,52.5158,46330.0
2020-05-18 09:40:00,62.38,62.49,62.29,62.31,18046.0,52.5832,52.676,52.5074,52.5242,18046.0
2020-05-18 09:45:00,62.32,62.75,62.31,62.74,29162.0,52.5327,52.8951,52.5242,52.8867,29162.0
2020-05-18 09:50:00,62.77,62.92,62.58,62.63,34318.0,52.912,53.0384,52.7518,52.794,34318.0
2020-05-18 09:55:00,62.64,62.91,62.6,62.75,29450.0,52.8024,53.03,52.7687,52.8951,29450.0
2020-05-18 10:00:00,62.82,62.83,62.52,62.73,21916.0,52.9541,52.9626,52.7012,52.8783,21916.0
2020-05-18 10:05:00,62.74,62.74,62.51,62.56,18810.0,52.8867,52.8867,52.6928,52.735,18810.0
2020-05-18 10:10:00,62.56,62.66,62.32,62.43,26738.0,52.735,52.8193,52.5327,52.6254,26738.0
2020-05-18 10:15:00,62.41,62.48,62.34,62.43,28602.0,52.6085,52.6675,52.5495,52.6254,28602.0
2020-05-18 10:20:00,62.39,62.49,62.17,62.33,29790.0,52.5917,52.676,52.4062,52.5411,29790.0
2020-05-18 10:25:00,62.3,62.44,62.27,62.27,15280.0,52.5158,52.6338,52.4905,52.4905,15280.0
2020-05-18 10:30:00,62.25,62.55,62.25,62.55,16040.0,52.4736,52.7265,52.4736,52.7265,16040.0
2020-05-18 10:35:00,62.53,62.54,62.33,62.4,14486.0,52.7097,52.7181,52.5411,52.6001,14486.0
2020-05-18 10:40:00,62.4,62.6,62.4,62.46,39630.0,52.6001,52.7687,52.6001,52.6507,39630.0
2020-05-18 10:45:00,62.44,62.58,62.43,62.58,28028.0,52.6338,52.7518,52.6254,52.7518,28028.0
2020-05-18 10:50:00,62.59,62.64,62.43,62.44,16918.0,52.7603,52.8024,52.6254,52.6338,16918.0
2020-05-18 10:55:00,62.42,62.55,62.41,62.54,17774.0,52.6169,52.7265,52.6085,52.7181,17774.0
2020-05-18 11:00:00,62.57,62.61,62.48,62.51,15808.0,52.7434,52.7771,52.6675,52.6928,15808.0
2020-05-18 11:05:00,62.49,62.6,62.38,62.58,22282.0,52.676,52.7687,52.5832,52.7518,22282.0
2020-05-18 11:10:00,62.55,62.55,62.4,62.48,23166.0,52.7265,52.7265,52.6001,52.6675,23166.0
2020-05-18 11:15:00,62.48,62.54,62.44,62.49,33558.0,52.6675,52.7181,52.6338,52.676,33558.0
2020-05-18 11:20:00,62.52,62.6,62.51,62.56,45260.0,52.7012,52.7687,52.6928,52.735,45260.0
2020-05-18 11:25:00,62.56,62.62,62.54,62.57,74354.0,52.735,52.7855,52.7181,52.7434,74354.0
2020-05-18 11:30:00,62.58,62.84,62.55,62.83,50000.0,52.7518,52.971,52.7265,52.9626,50000.0
2020-05-18 11:35:00,62.83,62.83,62.68,62.69,61332.0,52.9626,52.9626,52.8361,52.8445,61332.0
2020-05-18 11:40:00,62.71,62.76,62.64,62.67,20520.0,52.8614,52.9036,52.8024,52.8277,20520.0
2020-05-18 11:45:00,62.66,62.67,62.52,62.56,15886.0,52.8193,52.8277,52.7012,52.735,15886.0
2020-05-18 11:50:00,62.6,62.68,62.53,62.53,42364.0,52.7687,52.8361,52.7097,52.7097,42364.0
2020-05-18 11:55:00,62.54,62.6,62.49,62.5,86454.0,52.7181,52.7687,52.676,52.6844,86454.0
2020-05-18 12:00:00,62.5,62.56,62.38,62.54,54682.0,52.6844,52.735,52.5832,52.7181,54682.0
2020-05-18 12:05:00,62.52,62.57,62.48,62.49,25814.0,52.7012,52.7434,52.6675,52.676,25814.0
2020-05-18 12:10:00,62.52,62.52,62.34,62.38,33118.0,52.7012,52.7012,52.5495,52.5832,33118.0
2020-05-18 12:15:00,62.42,62.49,62.4,62.44,13150.0,52.6169,52.676,52.6001,52.6338,13150.0
2020-05-18 12:20:00,62.47,62.49,62.4,62.45,90728.0,52.6591,52.676,52.6001,52.6422,90728.0
2020-05-18 12:25:00,62.46,62.54,62.4,62.49,79392.0,52.6507,52.7181,52.6001,52.676,79392.0
2020-05-18 12:30:00,62.5,62.63,62.38,62.43,108408.0,52.6844,52.794,52.5832,52.6254,108408.0
2020-05-18 12:35:00,62.42,62.48,62.39,62.45,13052.0,52.6169,52.6675,52.5917,52.6422,13052.0
2020-05-18 12:40:00,62.46,62.47,62.4,62.41,11018.0,52.6507,52.6591,52.6001,52.6085,11018.0
2020-05-18 12:45:00,62.42,62.47,62.35,62.45,17096.0,52.6169,52.6591,52.5579,52.6422,17096.0
2020-05-18 12:50:00,62.46,62.48,62.38,62.4,44480.0,52.6507,52.6675,52.5832,52.6001,44480.0
2020-05-18 12:55:00,62.41,62.41,62.21,62.27,56074.0,52.6085,52.6085,52.4399,52.4905,56074.0
2020-05-18 13:00:00,62.26,62.31,62.18,62.24,38748.0,52.4821,52.5242,52.4146,52.4652,38748.0
2020-05-18 13:05:00,62.23,62.24,62.13,62.2,23272.0,52.4568,52.4652,52.3725,52.4315,23272.0
2020-05-18 13:10:00,62.19,62.27,62.13,62.17,85392.0,52.4231,52.4905,52.3725,52.4062,85392.0
2020-05-18 13:15:00,62.18,62.18,62.1,62.13,33798.0,52.4146,52.4146,52.3472,52.3725,33798.0
2020-05-18 13:20:00,62.15,62.19,62.09,62.18,30656.0,52.3894,52.4231,52.3388,52.4146,30656.0
2020-05-18 13:25:00,62.18,62.2,62.07,62.17,13366.0,52.4146,52.4315,52.3219,52.4062,13366.0
2020-05-18 13:30:00,62.18,62.2,62.15,62.17,24476.0,52.4146,52.4315,52.3894,52.4062,24476.0
2020-05-18 13:35:00,62.17,62.19,62.11,62.12,19156.0,52.4062,52.4231,52.3556,52.3641,19156.0
2020-05-18 13:40:00,62.1,62.2,62.06,62.15,19806.0,52.3472,52.4315,52.3135,52.3894,19806.0
2020-05-18 13:45:00,62.16,62.47,62.15,62.47,78650.0,52.3978,52.6591,52.3894,52.6591,78650.0
2020-05-18 13:50:00,62.47,62.52,62.37,62.52,9790.0,52.6591,52.7012,52.5748,52.7012,9790.0
2020-05-18 13:55:00,62.52,62.6,62.51,62.54,21136.0,52.7012,52.7687,52.6928,52.7181,21136.0
2020-05-18 14:00:00,62.55,62.56,62.33,62.36,37888.0,52.7265,52.735,52.5411,52.5664,37888.0
2020-05-18 14:05:00,62.36,62.53,62.34,62.48,23394.0,52.5664,52.7097,52.5495,52.6675,23394.0
2020-05-18 14:10:00,62.47,62.54,62.4,62.48,14298.0,52.6591,52.7181,52.6001,52.6675,14298.0
2020-05-18 14:15:00,62.48,62.49,62.34,62.4,14796.0,52.6675,52.676,52.5495,52.6001,14796.0
2020-05-18 14:20:00,62.4,62.54,62.38,62.48,18832.0,52.6001,52.7181,52.5832,52.6675,18832.0
2020-05-18 14:25:00,62.46,62.46,62.34,62.4,34602.0,52.6507,52.6507,52.5495,52.6001,34602.0
2020-05-18 14:30:00,62.34,62.45,62.34,62.42,19964.0,52.5495,52.6422,52.5495,52.6169,19964.0
2020-05-18 14:35:00,62.4,62.42,62.24,62.27,23116.0,52.6001,52.6169,52.4652,52.4905,23116.0
2020-05-18 14:40:00,62.26,62.32,62.17,62.24,41838.0,52.4821,52.5327,52.4062,52.4652,41838.0
2020-05-18 14:45:00,62.24,62.25,62.15,62.16,25656.0,52.4652,52.4736,52.3894,52.3978,25656.0
2020-05-18 14:50:00,62.18,62.19,62.08,62.16,30050.0,52.4146,52.4231,52.3303,52.3978,30050.0
2020-05-18 14:55:00,62.19,62.23,62.1,62.21,31702.0,52.4231,52.4568,52.3472,52.4399,31702.0
2020-05-18 15:00:00,62.21,62.27,62.2,62.22,48122.0,52.4399,52.4905,52.4315,52.4484,48122.0
2020-05-18 15:05:00,62.2,62.24,62.15,62.2,22160.0,52.4315,52.4652,52.3894,52.4315,22160.0
2020-05-18 15:10:00,62.18,62.21,62.06,62.15,30152.0,52.4146,52.4399,52.3135,52.3894,30152.0
2020-05-18 15:15:00,62.16,62.2,62.04,62.16,38192.0,52.3978,52.4315,52.2966,52.3978,38192.0
2020-05-18 15:20:00,62.17,62.17,62.06,62.14,33748.0,52.4062,52.4062,52.3135,52.3809,33748.0
2020-05-18 15:25:00,62.14,62.17,62.07,62.11,32392.0,52.3809,52.4062,52.3219,52.3556,32392.0
2020-05-18 15:30:00,62.1,62.21,62.1,62.11,59292.0,52.3472,52.4399,52.3472,52.3556,59292.0
2020-05-18 15:35:00,62.13,62.27,62.09,62.25,50180.0,52.3725,52.4905,52.3388,52.4736,50180.0
2020-05-18 15:40:00,62.24,62.3,62.19,62.21,67440.0,52.4652,52.5158,52.4231,52.4399,67440.0
2020-05-18 15:45:00,62.23,62.34,62.18,62.23,80180.0,52.4568,52.5495,52.4146,52.4568,80180.0
2020-05-18 15:50:00,62.24,62.27,62.07,62.07,94576.0,52.4652,52.4905,52.3219,52.3219,94576.0
2020-05-18 15:55:00,62.09,62.1,61.88,61.96,193596.0,52.3388,52.3472,52.1618,52.2292,193596.0
2020-05-19 09:30:00,61.9,62.08,61.58,61.66,56732.0,52.1786,52.3303,51.9089,51.9763,56732.0
2020-05-19 09:35:00,61.7,61.81,61.41,61.48,28646.0,52.01,52.1028,51.7656,51.8246,28646.0
2020-05-19 09:40:00,61.49,61.56,61.39,61.52,15386.0,51.833,51.892,51.7487,51.8583,15386.0
2020-05-19 09:45:00,61.49,61.49,61.11,61.14,12874.0,51.833,51.833,51.5127,51.538,12874.0
2020-05-19 09:50:00,61.13,61.26,61.1,61.13,13922.0,51.5295,51.6391,51.5043,51.5295,13922.0
2020-05-19 09:55:00,61.17,61.57,61.1,61.48,26354.0,51.5633,51.9004,51.5043,51.8246,26354.0
2020-05-19 10:00:00,61.52,61.93,61.48,61.91,66970.0,51.8583,52.2039,51.8246,52.187,66970.0
2020-05-19 10:05:00,61.94,62.19,61.92,62.15,42020.0,52.2123,52.4231,52.1955,52.3894,42020.0
2020-05-19 10:10:00,62.15,62.15,61.93,62.01,23938.0,52.3894,52.3894,52.2039,52.2713,23938.0
2020-05-19 10:15:00,62.0,62.12,61.9,61.98,24116.0,52.2629,52.3641,52.1786,52.2461,24116.0
2020-05-19 10:20:00,62.0,62.2,62.0,62.08,25732.0,52.2629,52.4315,52.2629,52.3303,25732.0
2020-05-19 10:25:00,62.09,62.21,62.09,62.16,10600.0,52.3388,52.4399,52.3388,52.3978,10600.0
2020-05-19 10:30:00,62.19,62.46,62.16,62.44,49670.0,52.4231,52.6507,52.3978,52.6338,49670.0
2020-05-19 10:35:00,62.44,62.44,62.23,62.34,26014.0,52.6338,52.6338,52.4568,52.5495,26014.0
2020-05-19 10:40:00,62.33,62.33,62.07,62.08,14580.0,52.5411,52.5411,52.3219,52.3303,14580.0
2020-05-19 10:45:00,62.09,62.27,61.98,62.24,11916.0,52.3388,52.4905,52.2461,52.4652,11916.0
2020-05-19 10:50:00,62.3,62.49,62.22,62.46,151750.0,52.5158,52.676,52.4484,52.6507,151750.0
2020-05-19 10:55:00,62.47,62.47,62.21,62.26,103600.0,52.6591,52.6591,52.4399,52.4821,103600.0
2020-05-19 11:00:00,62.27,62.31,62.17,62.31,130810.0,52.4905,52.5242,52.4062,52.5242,130810.0
2020-05-19 11:05:00,62.31,62.59,62.3,62.51,18942.0,52.5242,52.7603,52.5158,52.6928,18942.0
2020-05-19 11:10:00,62.51,62.51,62.24,62.24,14600.0,52.6928,52.6928,52.4652,52.4652,14600.0
2020-05-19 11:15:00,62.24,62.44,62.23,62.43,14658.0,52.4652,52.6338,52.4568,52.6254,14658.0
2020-05-19 11:20:00,62.48,62.6,62.46,62.52,15612.0,52.6675,52.7687,52.6507,52.7012,15612.0
2020-05-19 11:25:00,62.51,62.59,62.44,62.58,12616.0,52.6928,52.7603,52.6338,52.7518,12616.0
2020-05-19 11:30:00,62.6,62.69,62.56,62.56,16232.0,52.7687,52.8445,52.735,52.735,16232.0
2020-05-19 11:35:00,62.54,62.64,62.52,62.53,8806.0,52.7181,52.8024,52.7012,52.7097,8806.0
2020-05-19 11:40:00,62.53,62.71,62.49,62.51,13066.0,52.7097,52.8614,52.676,52.6928,13066.0
2020-05-19 11:45:00,62.48,62.5,62.35,62.4,11890.0,52.6675,52.6844,52.5579,52.6001,11890.0
2020-05-19 11:50:00,62.4,62.42,62.29,62.36,15512.0,52.6001,52.6169,52.5074,52.5664,15512.0
2020-05-19 11:55:00,62.36,62.37,62.26,62.29,6232.0,52.5664,52.5748,52.4821,52.5074,6232.0
2020-05-19 12:00:00,62.33,62.46,62.27,62.45,10434.0,52.5411,52.6507,52.4905,52.6422,10434.0
2020-05-19 12:05:00,62.46,62.59,62.41,62.56,14000.0,52.6507,52.7603,52.6085,52.735,14000.0
2020-05-19 12:10:00,62.58,62.69,62.57,62.66,10364.0,52.7518,52.8445,52.7434,52.8193,10364.0
2020-05-19 12:15:00,62.65,62.7,62.45,62.46,13802.0,52.8108,52.853,52.6422,52.6507,13802.0
2020-05-19 12:20:00,62.45,62.74,62.45,62.74,13724.0,52.6422,52.8867,52.6422,52.8867,13724.0
2020-05-19 12:25:00,62.74,62.82,62.68,62.69,17284.0,52.8867,52.9541,52.8361,52.8445,17284.0
2020-05-19 12:30:00,62.72,62.77,62.55,62.55,11906.0,52.8698,52.912,52.7265,52.7265,11906.0
2020-05-19 12:35:00,62.56,62.7,62.56,62.59,24390.0,52.735,52.853,52.735,52.7603,24390.0
2020-05-19 12:40:00,62.59,62.8,62.59,62.71,15534.0,52.7603,52.9373,52.7603,52.8614,15534.0
2020-05-19 12:45:00,62.69,62.83,62.67,62.68,15454.0,52.8445,52.9626,52.8277,52.8361,15454.0
2020-05-19 12:50:00,62.67,62.7,62.54,62.55,7200.0,52.8277,52.853,52.7181,52.7265,7200.0
2020-05-19 12:55:00,62.57,62.6,62.55,62.59,6798.0,52.7434,52.7687,52.7265,52.7603,6798.0
2020-05-19 13:00:00,62.58,62.63,62.56,62.61,8844.0,52.7518,52.794,52.735,52.7771,8844.0
2020-05-19 13:05:00,62.63,62.69,62.57,62.6,7400.0,52.794,52.8445,52.7434,52.7687,7400.0
2020-05-19 13:10:00,62.59,62.69,62.56,62.67,12676.0,52.7603,52.8445,52.735,52.8277,12676.0
2020-05-19 13:15:00,62.66,62.85,62.66,62.84,9570.0,52.8193,52.9794,52.8193,52.971,9570.0
2020-05-19 13:20:00,62.82,62.88,62.81,62.87,15794.0,52.9541,53.0047,52.9457,52.9963,15794.0
2020-05-19 13:25:00,62.87,62.94,62.79,62.9,14534.0,52.9963,53.0553,52.9288,53.0216,14534.0
2020-05-19 13:30:00,62.88,62.98,62.85,62.96,25814.0,53.0047,53.089,52.9794,53.0721,25814.0
2020-05-19 13:35:00,62.97,63.04,62.96,62.99,28410.0,53.0806,53.1396,53.0721,53.0974,28410.0
2020-05-19 13:40:00,62.99,63.09,62.99,63.03,17980.0,53.0974,53.1817,53.0974,53.1311,17980.0
2020-05-19 13:45:00,63.05,63.15,63.02,63.12,13896.0,53.148,53.2323,53.1227,53.207,13896.0
2020-05-19 13:50:00,63.13,63.13,63.05,63.1,13840.0,53.2154,53.2154,53.148,53.1902,13840.0
2020-05-19 13:55:00,63.07,63.15,63.04,63.08,32732.0,53.1649,53.2323,53.1396,53.1733,32732.0
2020-05-19 14:00:00,63.1,63.13,63.01,63.12,34216.0,53.1902,53.2154,53.1143,53.207,34216.0
2020-05-19 14:05:00,63.1,63.27,63.1,63.26,18856.0,53.1902,53.3335,53.1902,53.325,18856.0
2020-05-19 14:10:00,63.23,63.3,63.19,63.27,12998.0,53.2997,53.3587,53.266,53.3335,12998.0
2020-05-19 14:15:00,63.28,63.38,63.26,63.33,15746.0,53.3419,53.4262,53.325,53.384,15746.0
2020-05-19 14:20:00,63.32,63.39,63.3,63.35,19740.0,53.3756,53.4346,53.3587,53.4009,19740.0
2020-05-19 14:25:00,63.41,63.43,63.35,63.43,28594.0,53.4515,53.4683,53.4009,53.4683,28594.0
2020-05-19 14:30:00,63.44,63.52,63.43,63.46,48682.0,53.4768,53.5442,53.4683,53.4936,48682.0
2020-05-19 14:35:00,63.44,63.59,63.44,63.56,25308.0,53.4768,53.6032,53.4768,53.5779,25308.0
2020-05-19 14:40:00,63.6,63.6,63.49,63.57,18090.0,53.6116,53.6116,53.5189,53.5863,18090.0
2020-05-19 14:45:00,63.56,63.58,63.52,63.55,16156.0,53.5779,53.5948,53.5442,53.5695,16156.0
2020-05-19 14:50:00,63.56,63.69,63.56,63.62,28164.0,53.5779,53.6875,53.5779,53.6285,28164.0
2020-05-19 14:55:00,63.61,63.63,63.13,63.22,50924.0,53.6201,53.6369,53.2154,53.2913,50924.0
2020-05-19 15:00:00,63.2,63.49,63.13,63.43,32166.0,53.2745,53.5189,53.2154,53.4683,32166.0
2020-05-19 15:05:00,63.42,63.48,63.4,63.43,16862.0,53.4599,53.5105,53.443,53.4683,16862.0
2020-05-19 15:10:00,63.42,63.72,63.4,63.64,68706.0,53.4599,53.7128,53.443,53.6453,68706.0
2020-05-19 15:15:00,63.65,63.67,63.55,63.56,30526.0,53.6538,53.6706,53.5695,53.5779,30526.0
2020-05-19 15:20:00,63.56,63.56,63.43,63.48,26414.0,53.5779,53.5779,53.4683,53.5105,26414.0
2020-05-19 15:25:00,63.52,63.66,63.46,63.65,41586.0,53.5442,53.6622,53.4936,53.6538,41586.0
2020-05-19 15:30:00,63.64,63.65,63.45,63.58,52270.0,53.6453,53.6538,53.4852,53.5948,52270.0
2020-05-19 15:35:00,63.58,63.58,63.22,63.26,37290.0,53.5948,53.5948,53.2913,53.325,37290.0
2020-05-19 15:40:00,63.25,63.32,63.22,63.22,46738.0,53.3166,53.3756,53.2913,53.2913,46738.0
2020-05-19 15:45:00,63.21,63.29,63.16,63.24,57130.0,53.2829,53.3503,53.2407,53.3082,57130.0
2020-05-19 15:50:00,63.24,63.43,63.23,63.33,118096.0,53.3082,53.4683,53.2997,53.384,118096.0
2020-05-19 15:55:00,63.3,63.41,63.04,63.04,171146.0,53.3587,53.4515,53.1396,53.1396,171146.0
2020-05-20 09:30:00,63.15,63.45,62.9,63.19,26662.0,53.2323,53.4852,53.0216,53.266,26662.0
2020-05-20 09:35:00,63.26,63.41,63.16,63.21,14716.0,53.325,53.4515,53.2407,53.2829,14716.0
2020-05-20 09:40:00,63.28,63.35,63.08,63.3,19624.0,53.3419,53.4009,53.1733,53.3587,19624.0
2020-05-20 09:45:00,63.23,63.51,63.22,63.41,20058.0,53.2997,53.5358,53.2913,53.4515,20058.0
2020-05-20 09:50:00,63.41,63.55,63.17,63.27,17700.0,53.4515,53.5695,53.2492,53.3335,17700.0
2020-05-20 09:55:00,63.13,63.13,62.91,62.95,17292.0,53.2154,53.2154,53.03,53.0637,17292.0
2020-05-20 10:00:00,62.92,63.03,62.85,63.01,39900.0,53.0384,53.1311,52.9794,53.1143,39900.0
2020-05-20 10:05:00,63.01,63.01,62.8,62.82,8224.0,53.1143,53.1143,52.9373,52.9541,8224.0
2020-05-20 10:10:00,62.86,62.95,62.71,62.84,29106.0,52.9878,53.0637,52.8614,52.971,29106.0
2020-05-20 10:15:00,62.73,62.73,62.52,62.6,27996.0,52.8783,52.8783,52.7012,52.7687,27996.0
2020-05-20 10:20:00,62.6,62.69,62.45,62.49,20168.0,52.7687,52.8445,52.6422,52.676,20168.0
2020-05-20 10:25:00,62.5,62.55,62.32,62.52,27498.0,52.6844,52.7265,52.5327,52.7012,27498.0
2020-05-20 10:30:00,62.52,62.52,62.33,62.4,15918.0,52.7012,52.7012,52.5411,52.6001,15918.0
2020-05-20 10:35:00,62.39,62.48,62.37,62.41,19594.0,52.5917,52.6675,52.5748,52.6085,19594.0
2020-05-20 10:40:00,62.4,62.41,62.33,62.33,14362.0,52.6001,52.6085,52.5411,52.5411,14362.0
2020-05-20 10:45:00,62.32,62.49,62.23,62.41,22064.0,52.5327,52.676,52.4568,52.6085,22064.0
2020-05-20 10:50:00,62.4,62.42,62.23,62.29,35086.0,52.6001,52.6169,52.4568,52.5074,35086.0
2020-05-20 10:55:00,62.3,62.72,62.3,62.69,15604.0,52.5158,52.8698,52.5158,52.8445,15604.0
2020-05-20 11:00:00,62.69,62.81,62.67,62.71,20266.0,52.8445,52.9457,52.8277,52.8614,20266.0
2020-05-20 11:05:00,62.67,62.71,62.57,62.58,5218.0,52.8277,52.8614,52.7434,52.7518,5218.0
2020-05-20 11:10:00,62.55,62.62,62.51,62.58,13940.0,52.7265,52.7855,52.6928,52.7518,13940.0
2020-05-20 11:15:00,62.55,62.72,62.53,62.67,21600.0,52.7265,52.8698,52.7097,52.8277,21600.0
2020-05-20 11:20:00,62.69,62.72,62.55,62.56,18650.0,52.8445,52.8698,52.7265,52.735,18650.0
2020-05-20 11:25:00,62.55,62.6,62.36,62.39,21170.0,52.7265,52.7687,52.5664,52.5917,21170.0
2020-05-20 11:30:00,62.35,62.49,62.33,62.43,14798.0,52.5579,52.676,52.5411,52.6254,14798.0
2020-05-20 11:35:00,62.42,62.43,62.29,62.31,12858.0,52.6169,52.6254,52.5074,52.5242,12858.0
2020-05-20 11:40:00,62.34,62.42,62.31,62.33,16338.0,52.5495,52.6169,52.5242,52.5411,16338.0
2020-05-20 11:45:00,62.33,62.34,62.25,62.25,15120.0,52.5411,52.5495,52.4736,52.4736,15120.0
2020-05-20 11:50:00,62.26,62.32,62.22,62.26,9522.0,52.4821,52.5327,52.4484,52.4821,9522.0
2020-05-20 11:55:00,62.24,62.28,62.16,62.16,8028.0,52.4652,52.4989,52.3978,52.3978,8028.0
2020-05-20 12:00:00,62.18,62.24,62.1,62.12,19496.0,52.4146,52.4652,52.3472,52.3641,19496.0
2020-05-20 12:05:00,62.12,62.13,62.01,62.01,12426.0,52.3641,52.3725,52.2713,52.2713,12426.0
2020-05-20 12:10:00,61.96,62.02,61.9,62.01,12806.0,52.2292,52.2798,52.1786,52.2713,12806.0
2020-05-20 12:15:00,61.99,62.03,61.95,61.97,11260.0,52.2545,52.2882,52.2208,52.2376,11260.0
2020-05-20 12:20:00,61.92,61.96,61.87,61.95,11406.0,52.1955,52.2292,52.1533,52.2208,11406.0
2020-05-20 12:25:00,61.91,61.99,61.91,61.97,12484.0,52.187,52.2545,52.187,52.2376,12484.0
2020-05-20 12:30:00,61.96,61.97,61.88,61.97,26246.0,52.2292,52.2376,52.1618,52.2376,26246.0
2020-05-20 12:35:00,61.97,62.01,61.93,61.96,29136.0,52.2376,52.2713,52.2039,52.2292,29136.0
2020-05-20 12:40:00,61.98,62.07,61.96,62.04,20268.0,52.2461,52.3219,52.2292,52.2966,20268.0
2020-05-20 12:45:00,62.07,62.19,62.06,62.18,32850.0,52.3219,52.4231,52.3135,52.4146,32850.0
2020-05-20 12:50:00,62.18,62.27,62.18,62.18,17012.0,52.4146,52.4905,52.4146,52.4146,17012.0
2020-05-20 12:55:00,62.13,62.17,62.07,62.1,20170.0,52.3725,52.4062,52.3219,52.3472,20170.0
2020-05-20 13:00:00,62.09,62.12,62.0,62.02,17110.0,52.3388,52.3641,52.2629,52.2798,17110.0
2020-05-20 13:05:00,62.05,62.08,61.95,61.98,14000.0,52.3051,52.3303,52.2208,52.2461,14000.0
2020-05-20 13:10:00,61.99,62.07,61.97,62.04,16000.0,52.2545,52.3219,52.2376,52.2966,16000.0
2020-05-20 13:15:00,62.06,62.1,62.05,62.08,15768.0,52.3135,52.3472,52.3051,52.3303,15768.0
2020-05-20 13:20:00,62.09,62.12,62.01,62.04,18198.0,52.3388,52.3641,52.2713,52.2966,18198.0
2020-05-20 13:25:00,62.05,62.08,62.02,62.04,11874.0,52.3051,52.3303,52.2798,52.2966,11874.0
2020-05-20 13:30:00,62.06,62.13,62.01,62.02,15756.0,52.3135,52.3725,52.2713,52.2798,15756.0
2020-05-20 13:35:00,62.03,62.1,62.02,62.09,9426.0,52.2882,52.3472,52.2798,52.3388,9426.0
2020-05-20 13:40:00,62.1,62.12,62.04,62.12,7200.0,52.3472,52.3641,52.2966,52.3641,7200.0
2020-05-20 13:45:00,62.13,62.13,62.04,62.06,8876.0,52.3725,52.3725,52.2966,52.3135,8876.0
2020-05-20 13:50:00,62.05,62.08,61.97,61.99,10440.0,52.3051,52.3303,52.2376,52.2545,10440.0
2020-05-20 13:55:00,61.99,62.02,61.87,61.9,22084.0,52.2545,52.2798,52.1533,52.1786,22084.0
2020-05-20 14:00:00,61.9,61.97,61.85,61.92,13864.0,52.1786,52.2376,52.1365,52.1955,13864.0
2020-05-20 14:05:00,61.94,62.02,61.86,61.86,11274.0,52.2123,52.2798,52.1449,52.1449,11274.0
2020-05-20 14:10:00,61.88,61.88,61.77,61.83,11342.0,52.1618,52.1618,52.069,52.1196,11342.0
2020-05-20 14:15:00,61.8,61.91,61.73,61.85,19130.0,52.0943,52.187,52.0353,52.1365,19130.0
2020-05-20 14:20:00,61.83,61.97,61.82,61.94,10460.0,52.1196,52.2376,52.1112,52.2123,10460.0
2020-05-20 14:25:00,61.91,61.98,61.85,61.96,16916.0,52.187,52.2461,52.1365,52.2292,16916.0
2020-05-20 14:30:00,61.95,62.12,61.93,62.03,18636.0,52.2208,52.3641,52.2039,52.2882,18636.0
2020-05-20 14:35:00,62.03,62.03,61.9,61.91,10984.0,52.2882,52.2882,52.1786,52.187,10984.0
2020-05-20 14:40:00,61.93,61.94,61.79,61.79,17444.0,52.2039,52.2123,52.0859,52.0859,17444.0
2020-05-20 14:45:00,61.78,61.82,61.72,61.76,25166.0,52.0775,52.1112,52.0269,52.0606,25166.0
2020-05-20 14:50:00,61.74,61.8,61.7,61.79,32726.0,52.0437,52.0943,52.01,52.0859,32726.0
2020-05-20 14:55:00,61.77,61.81,61.69,61.7,21094.0,52.069,52.1028,52.0016,52.01,21094.0
2020-05-20 15:00:00,61.7,61.74,61.57,61.6,18466.0,52.01,52.0437,51.9004,51.9257,18466.0
2020-05-20 15:05:00,61.62,61.63,61.49,61.49,17736.0,51.9426,51.951,51.833,51.833,17736.0
2020-05-20 15:10:00,61.51,61.58,61.38,61.47,28980.0,51.8499,51.9089,51.7403,51.8161,28980.0
2020-05-20 15:15:00,61.4,61.49,61.29,61.49,35414.0,51.7571,51.833,51.6644,51.833,35414.0
2020-05-20 15:20:00,61.5,61.59,61.49,61.56,24282.0,51.8414,51.9173,51.833,51.892,24282.0
2020-05-20 15:25:00,61.55,61.64,61.46,61.55,29206.0,51.8836,51.9594,51.8077,51.8836,29206.0
2020-05-20 15:30:00,61.55,61.62,61.51,61.52,22706.0,51.8836,51.9426,51.8499,51.8583,22706.0
2020-05-20 15:35:00,61.54,61.57,61.47,61.52,38212.0,51.8752,51.9004,51.8161,51.8583,38212.0
2020-05-20 15:40:00,61.51,61.51,61.38,61.38,38704.0,51.8499,51.8499,51.7403,51.7403,38704.0
2020-05-20 15:45:00,61.38,61.44,61.23,61.29,45108.0,51.7403,51.7909,51.6138,51.6644,45108.0
2020-05-20 15:50:00,61.24,61.35,61.14,61.34,84744.0,51.6223,51.715,51.538,51.7066,84744.0
2020-05-20 15:55:00,61.34,61.4,61.2,61.32,172130.0,51.7066,51.7571,51.5886,51.6897,172130.0
2020-05-21 09:30:00,61.23,61.46,61.15,61.2,35956.0,51.6138,51.8077,51.5464,51.5886,35956.0
2020-05-21 09:35:00,61.26,61.47,61.22,61.38,17172.0,51.6391,51.8161,51.6054,51.7403,17172.0
2020-05-21 09:40:00,61.35,61.51,61.21,61.47,11868.0,51.715,51.8499,51.597,51.8161,11868.0
2020-05-21 09:45:00,61.47,61.74,61.42,61.58,24858.0,51.8161,52.0437,51.774,51.9089,24858.0
2020-05-21 09:50:00,61.58,61.63,61.46,61.56,24958.0,51.9089,51.951,51.8077,51.892,24958.0
2020-05-21 09:55:00,61.55,61.82,61.53,61.75,17500.0,51.8836,52.1112,51.8667,52.0522,17500.0
2020-05-21 10:00:00,61.76,61.9,61.66,61.67,15988.0,52.0606,52.1786,51.9763,51.9847,15988.0
2020-05-21 10:05:00,61.63,61.8,61.6,61.71,14016.0,51.951,52.0943,51.9257,52.0185,14016.0
2020-05-21 10:10:00,61.75,61.84,61.64,61.68,15608.0,52.0522,52.128,51.9594,51.9932,15608.0
2020-05-21 10:15:00,61.71,61.71,61.57,61.6,11778.0,52.0185,52.0185,51.9004,51.9257,11778.0
2020-05-21 10:20:00,61.63,61.63,61.52,61.61,11000.0,51.951,51.951,51.8583,51.9342,11000.0
2020-05-21 10:25:00,61.59,61.63,61.45,61.45,12562.0,51.9173,51.951,51.7993,51.7993,12562.0
2020-05-21 10:30:00,61.42,61.42,61.16,61.25,17748.0,51.774,51.774,51.5548,51.6307,17748.0
2020-05-21 10:35:00,61.24,61.24,61.07,61.1,17464.0,51.6223,51.6223,51.479,51.5043,17464.0
2020-05-21 10:40:00,61.13,61.22,61.05,61.09,10446.0,51.5295,51.6054,51.4621,51.4958,10446.0
2020-05-21 10:45:00,61.05,61.15,60.98,61.02,10684.0,51.4621,51.5464,51.4031,51.4368,10684.0
2020-05-21 10:50:00,61.01,61.04,60.88,60.93,6000.0,51.4284,51.4537,51.3188,51.361,6000.0
2020-05-21 10:55:00,60.97,61.13,60.97,61.01,9168.0,51.3947,51.5295,51.3947,51.4284,9168.0
2020-05-21 11:00:00,60.96,61.02,60.85,60.87,12712.0,51.3862,51.4368,51.2935,51.3104,12712.0
2020-05-21 11:05:00,60.88,61.01,60.82,60.98,10820.0,51.3188,51.4284,51.2682,51.4031,10820.0
2020-05-21 11:10:00,60.96,60.96,60.85,60.9,9984.0,51.3862,51.3862,51.2935,51.3357,9984.0
2020-05-21 11:15:00,60.91,60.92,60.78,60.79,24090.0,51.3441,51.3525,51.2345,51.2429,24090.0
2020-05-21 11:20:00,60.81,60.83,60.69,60.69,8448.0,51.2598,51.2767,51.1586,51.1586,8448.0
2020-05-21 11:25:00,60.68,60.69,60.6,60.63,8420.0,51.1502,51.1586,51.0828,51.1081,8420.0
2020-05-21 11:30:00,60.66,60.76,60.63,60.73,10504.0,51.1334,51.2177,51.1081,51.1924,10504.0
2020-05-21 11:35:00,60.74,60.88,60.73,60.88,11924.0,51.2008,51.3188,51.1924,51.3188,11924.0
2020-05-21 11:40:00,60.91,61.04,60.88,61.04,10072.0,51.3441,51.4537,51.3188,51.4537,10072.0
2020-05-21 11:45:00,61.04,61.05,60.94,60.99,14308.0,51.4537,51.4621,51.3694,51.4115,14308.0
2020-05-21 11:50:00,60.99,61.01,60.9,60.91,14888.0,51.4115,51.4284,51.3357,51.3441,14888.0
2020-05-21 11:55:00,60.89,60.91,60.85,60.87,11006.0,51.3272,51.3441,51.2935,51.3104,11006.0
2020-05-21 12:00:00,60.88,61.01,60.73,60.78,23024.0,51.3188,51.4284,51.1924,51.2345,23024.0
2020-05-21 12:05:00,60.75,60.82,60.7,60.72,11406.0,51.2092,51.2682,51.1671,51.1839,11406.0
2020-05-21 12:10:00,60.72,60.76,60.69,60.74,5902.0,51.1839,51.2177,51.1586,51.2008,5902.0
2020-05-21 12:15:00,60.74,60.81,60.73,60.8,8894.0,51.2008,51.2598,51.1924,51.2514,8894.0
2020-05-21 12:20:00,60.81,60.81,60.71,60.75,14842.0,51.2598,51.2598,51.1755,51.2092,14842.0
2020-05-21 12:25:00,60.75,60.83,60.72,60.72,13320.0,51.2092,51.2767,51.1839,51.1839,13320.0
2020-05-21 12:30:00,60.68,60.7,60.62,60.62,9998.0,51.1502,51.1671,51.0996,51.0996,9998.0
2020-05-21 12:35:00,60.62,60.63,60.49,60.55,20152.0,51.0996,51.1081,50.9901,51.0406,20152.0
2020-05-21 12:40:00,60.56,60.73,60.56,60.73,13766.0,51.0491,51.1924,51.0491,51.1924,13766.0
2020-05-21 12:45:00,60.74,60.82,60.74,60.74,6758.0,51.2008,51.2682,51.2008,51.2008,6758.0
2020-05-21 12:50:00,60.74,60.77,60.67,60.74,11758.0,51.2008,51.2261,51.1418,51.2008,11758.0
2020-05-21 12:55:00,60.72,60.76,60.7,60.72,8212.0,51.1839,51.2177,51.1671,51.1839,8212.0
2020-05-21 13:00:00,60.74,60.85,60.66,60.82,20854.0,51.2008,51.2935,51.1334,51.2682,20854.0
2020-05-21 13:05:00,60.8,60.8,60.68,60.68,10938.0,51.2514,51.2514,51.1502,51.1502,10938.0
2020-05-21 13:10:00,60.74,60.8,60.73,60.8,16188.0,51.2008,51.2514,51.1924,51.2514,16188.0
2020-05-21 13:15:00,60.81,60.81,60.69,60.7,10970.0,51.2598,51.2598,51.1586,51.1671,10970.0
2020-05-21 13:20:00,60.68,60.69,60.63,60.63,9742.0,51.1502,51.1586,51.1081,51.1081,9742.0
2020-05-21 13:25:00,60.64,60.65,60.58,60.62,20490.0,51.1165,51.1249,51.0659,51.0996,20490.0
2020-05-21 13:30:00,60.6,60.63,60.58,60.62,10838.0,51.0828,51.1081,51.0659,51.0996,10838.0
2020-05-21 13:35:00,60.61,60.63,60.55,60.55,13464.0,51.0912,51.1081,51.0406,51.0406,13464.0
2020-05-21 13:40:00,60.56,60.6,60.55,60.6,17438.0,51.0491,51.0828,51.0406,51.0828,17438.0
2020-05-21 13:45:00,60.58,60.6,60.56,60.6,6264.0,51.0659,51.0828,51.0491,51.0828,6264.0
2020-05-21 13:50:00,60.59,60.69,60.58,60.69,16320.0,51.0744,51.1586,51.0659,51.1586,16320.0
2020-05-21 13:55:00,60.68,60.74,60.65,60.69,9870.0,51.1502,51.2008,51.1249,51.1586,9870.0
2020-05-21 14:00:00,60.71,60.79,60.7,60.79,17810.0,51.1755,51.2429,51.1671,51.2429,17810.0
2020-05-21 14:05:00,60.81,60.81,60.74,60.74,56092.0,51.2598,51.2598,51.2008,51.2008,56092.0
2020-05-21 14:10:00,60.73,60.77,60.71,60.77,29704.0,51.1924,51.2261,51.1755,51.2261,29704.0
2020-05-21 14:15:00,60.76,60.76,60.7,60.73,11116.0,51.2177,51.2177,51.1671,51.1924,11116.0
2020-05-21 14:20:00,60.74,60.79,60.74,60.79,66034.0,51.2008,51.2429,51.2008,51.2429,66034.0
2020-05-21 14:25:00,60.79,60.81,60.76,60.77,18502.0,51.2429,51.2598,51.2177,51.2261,18502.0
2020-05-21 14:30:00,60.77,60.88,60.77,60.85,23998.0,51.2261,51.3188,51.2261,51.2935,23998.0
2020-05-21 14:35:00,60.85,60.87,60.75,60.76,20560.0,51.2935,51.3104,51.2092,51.2177,20560.0
2020-05-21 14:40:00,60.77,60.85,60.77,60.85,15060.0,51.2261,51.2935,51.2261,51.2935,15060.0
2020-05-21 14:45:00,60.83,60.83,60.74,60.76,14994.0,51.2767,51.2767,51.2008,51.2177,14994.0
2020-05-21 14:50:00,60.77,60.84,60.76,60.84,21556.0,51.2261,51.2851,51.2177,51.2851,21556.0
2020-05-21 14:55:00,60.84,60.85,60.81,60.82,11398.0,51.2851,51.2935,51.2598,51.2682,11398.0
2020-05-21 15:00:00,60.84,60.93,60.72,60.76,25122.0,51.2851,51.361,51.1839,51.2177,25122.0
2020-05-21 15:05:00,60.74,60.83,60.72,60.8,16616.0,51.2008,51.2767,51.1839,51.2514,16616.0
2020-05-21 15:10:00,60.79,60.8,60.7,60.77,22594.0,51.2429,51.2514,51.1671,51.2261,22594.0
2020-05-21 15:15:00,60.78,60.84,60.74,60.81,24876.0,51.2345,51.2851,51.2008,51.2598,24876.0
2020-05-21 15:20:00,60.82,60.87,60.79,60.83,24488.0,51.2682,51.3104,51.2429,51.2767,24488.0
2020-05-21 15:25:00,60.84,60.85,60.77,60.8,31124.0,51.2851,51.2935,51.2261,51.2514,31124.0
2020-05-21 15:30:00,60.8,60.81,60.66,60.67,52988.0,51.2514,51.2598,51.1334,51.1418,52988.0
2020-05-21 15:35:00,60.68,60.74,60.6,60.74,36602.0,51.1502,51.2008,51.0828,51.2008,36602.0
2020-05-21 15:40:00,60.72,60.72,60.62,60.68,51720.0,51.1839,51.1839,51.0996,51.1502,51720.0
2020-05-21 15:45:00,60.68,60.71,60.62,60.63,67862.0,51.1502,51.1755,51.0996,51.1081,67862.0
2020-05-21 15:50:00,60.65,60.68,60.55,60.59,103136.0,51.1249,51.1502,51.0406,51.0744,103136.0
2020-05-21 15:55:00,60.59,60.6,60.48,60.49,193658.0,51.0744,51.0828,50.9816,50.9901,193658.0
2020-05-22 09:30:00,60.57,60.74,60.3,60.46,38170.0,51.0575,51.2008,50.8299,50.9648,38170.0
2020-05-22 09:35:00,60.48,60.48,60.34,60.34,6278.0,50.9816,50.9816,50.8636,50.8636,6278.0
2020-05-22 09:40:00,60.34,60.44,60.31,60.42,15216.0,50.8636,50.9479,50.8383,50.931,15216.0
2020-05-22 09:45:00,60.37,60.49,60.29,60.49,13980.0,50.8889,50.9901,50.8215,50.9901,13980.0
2020-05-22 09:50:00,60.43,60.47,60.32,60.45,10032.0,50.9395,50.9732,50.8468,50.9563,10032.0
2020-05-22 09:55:00,60.49,60.62,60.38,60.38,12560.0,50.9901,51.0996,50.8973,50.8973,12560.0
2020-05-22 10:00:00,60.35,60.62,60.32,60.62,42132.0,50.872,51.0996,50.8468,51.0996,42132.0
2020-05-22 10:05:00,60.6,60.87,60.59,60.82,16110.0,51.0828,51.3104,51.0744,51.2682,16110.0
2020-05-22 10:10:00,60.84,60.93,60.76,60.88,12126.0,51.2851,51.361,51.2177,51.3188,12126.0
2020-05-22 10:15:00,60.85,61.15,60.82,61.05,10436.0,51.2935,51.5464,51.2682,51.4621,10436.0
2020-05-22 10:20:00,61.08,61.12,60.99,61.1,9140.0,51.4874,51.5211,51.4115,51.5043,9140.0
2020-05-22 10:25:00,61.08,61.16,61.06,61.14,26936.0,51.4874,51.5548,51.4705,51.538,26936.0
2020-05-22 10:30:00,61.16,61.22,61.1,61.1,15546.0,51.5548,51.6054,51.5043,51.5043,15546.0
2020-05-22 10:35:00,61.08,61.13,60.95,61.11,9212.0,51.4874,51.5295,51.3778,51.5127,9212.0
2020-05-22 10:40:00,61.11,61.21,60.98,61.21,11200.0,51.5127,51.597,51.4031,51.597,11200.0
2020-05-22 10:45:00,61.21,61.21,61.05,61.05,3682.0,51.597,51.597,51.4621,51.4621,3682.0
2020-05-22 10:50:00,60.92,60.93,60.83,60.86,9980.0,51.3525,51.361,51.2767,51.3019,9980.0
2020-05-22 10:55:00,60.86,60.86,60.72,60.78,9082.0,51.3019,51.3019,51.1839,51.2345,9082.0
2020-05-22 11:00:00,60.77,60.85,60.77,60.83,6952.0,51.2261,51.2935,51.2261,51.2767,6952.0
2020-05-22 11:05:00,60.84,60.93,60.83,60.93,6866.0,51.2851,51.361,51.2767,51.361,6866.0
2020-05-22 11:10:00,60.91,60.91,60.8,60.8,16654.0,51.3441,51.3441,51.2514,51.2514,16654.0
2020-05-22 11:15:00,60.78,60.85,60.76,60.83,7026.0,51.2345,51.2935,51.2177,51.2767,7026.0
2020-05-22 11:20:00,60.84,60.95,60.83,60.83,9246.0,51.2851,51.3778,51.2767,51.2767,9246.0
2020-05-22 11:25:00,60.83,60.91,60.8,60.86,5640.0,51.2767,51.3441,51.2514,51.3019,5640.0
2020-05-22 11:30:00,60.85,60.95,60.83,60.93,6768.0,51.2935,51.3778,51.2767,51.361,6768.0
2020-05-22 11:35:00,60.93,60.97,60.89,60.92,3200.0,51.361,51.3947,51.3272,51.3525,3200.0
2020-05-22 11:40:00,60.9,60.92,60.81,60.83,5194.0,51.3357,51.3525,51.2598,51.2767,5194.0
2020-05-22 11:45:00,60.81,60.92,60.81,60.92,4050.0,51.2598,51.3525,51.2598,51.3525,4050.0
2020-05-22 11:50:00,60.88,60.9,60.83,60.9,5302.0,51.3188,51.3357,51.2767,51.3357,5302.0
2020-05-22 11:55:00,60.9,60.92,60.84,60.84,3376.0,51.3357,51.3525,51.2851,51.2851,3376.0
2020-05-22 12:00:00,60.83,60.93,60.83,60.93,4610.0,51.2767,51.361,51.2767,51.361,4610.0
2020-05-22 12:05:00,60.91,60.91,60.83,60.85,4620.0,51.3441,51.3441,51.2767,51.2935,4620.0
2020-05-22 12:10:00,60.83,60.83,60.76,60.77,4774.0,51.2767,51.2767,51.2177,51.2261,4774.0
2020-05-22 12:15:00,60.79,60.85,60.76,60.76,4448.0,51.2429,51.2935,51.2177,51.2177,4448.0
2020-05-22 12:20:00,60.81,60.85,60.77,60.83,11428.0,51.2598,51.2935,51.2261,51.2767,11428.0
2020-05-22 12:25:00,60.83,60.86,60.81,60.82,8554.0,51.2767,51.3019,51.2598,51.2682,8554.0
2020-05-22 12:30:00,60.84,60.93,60.83,60.92,4134.0,51.2851,51.361,51.2767,51.3525,4134.0
2020-05-22 12:35:00,60.94,61.01,60.94,60.96,5062.0,51.3694,51.4284,51.3694,51.3862,5062.0
2020-05-22 12:40:00,60.94,61.02,60.93,61.02,5952.0,51.3694,51.4368,51.361,51.4368,5952.0
2020-05-22 12:45:00,61.05,61.1,61.03,61.04,5762.0,51.4621,51.5043,51.4452,51.4537,5762.0
2020-05-22 12:50:00,61.05,61.12,61.01,61.01,2872.0,51.4621,51.5211,51.4284,51.4284,2872.0
2020-05-22 12:55:00,61.02,61.02,60.98,60.99,4706.0,51.4368,51.4368,51.4031,51.4115,4706.0
2020-05-22 13:00:00,60.98,61.01,60.95,60.96,8160.0,51.4031,51.4284,51.3778,51.3862,8160.0
2020-05-22 13:05:00,60.95,60.96,60.91,60.95,6842.0,51.3778,51.3862,51.3441,51.3778,6842.0
2020-05-22 13:10:00,60.95,60.98,60.92,60.97,12942.0,51.3778,51.4031,51.3525,51.3947,12942.0
2020-05-22 13:15:00,60.94,60.99,60.89,60.9,7214.0,51.3694,51.4115,51.3272,51.3357,7214.0
2020-05-22 13:20:00,60.88,60.99,60.88,60.99,7136.0,51.3188,51.4115,51.3188,51.4115,7136.0
2020-05-22 13:25:00,60.99,61.01,60.98,60.99,6358.0,51.4115,51.4284,51.4031,51.4115,6358.0
2020-05-22 13:30:00,60.96,60.99,60.96,60.99,4044.0,51.3862,51.4115,51.3862,51.4115,4044.0
2020-05-22 13:35:00,60.96,61.08,60.95,61.08,6622.0,51.3862,51.4874,51.3778,51.4874,6622.0
2020-05-22 13:40:00,61.05,61.06,61.0,61.0,4990.0,51.4621,51.4705,51.42,51.42,4990.0
2020-05-22 13:45:00,61.02,61.06,61.01,61.02,5972.0,51.4368,51.4705,51.4284,51.4368,5972.0
2020-05-22 13:50:00,61.05,61.05,60.99,61.03,4722.0,51.4621,51.4621,51.4115,51.4452,4722.0
2020-05-22 13:55:00,61.02,61.14,61.01,61.12,4008.0,51.4368,51.538,51.4284,51.5211,4008.0
2020-05-22 14:00:00,61.13,61.22,61.13,61.22,6646.0,51.5295,51.6054,51.5295,51.6054,6646.0
2020-05-22 14:05:00,61.25,61.32,61.24,61.26,38978.0,51.6307,51.6897,51.6223,51.6391,38978.0
2020-05-22 14:10:00,61.26,61.31,61.21,61.29,19384.0,51.6391,51.6813,51.597,51.6644,19384.0
2020-05-22 14:15:00,61.31,61.35,61.28,61.32,14690.0,51.6813,51.715,51.656,51.6897,14690.0
2020-05-22 14:20:00,61.31,61.34,61.27,61.33,9818.0,51.6813,51.7066,51.6476,51.6981,9818.0
2020-05-22 14:25:00,61.35,61.42,61.35,61.41,5198.0,51.715,51.774,51.715,51.7656,5198.0
2020-05-22 14:30:00,61.42,61.49,61.42,61.46,7500.0,51.774,51.833,51.774,51.8077,7500.0
2020-05-22 14:35:00,61.44,61.48,61.42,61.48,4570.0,51.7909,51.8246,51.774,51.8246,4570.0
2020-05-22 14:40:00,61.47,61.54,61.42,61.48,65204.0,51.8161,51.8752,51.774,51.8246,65204.0
2020-05-22 14:45:00,61.51,61.55,61.48,61.54,9172.0,51.8499,51.8836,51.8246,51.8752,9172.0
2020-05-22 14:50:00,61.52,61.55,61.44,61.45,6784.0,51.8583,51.8836,51.7909,51.7993,6784.0
2020-05-22 14:55:00,61.46,61.57,61.45,61.57,6782.0,51.8077,51.9004,51.7993,51.9004,6782.0
2020-05-22 15:00:00,61.56,61.64,61.49,61.64,9782.0,51.892,51.9594,51.833,51.9594,9782.0
2020-05-22 15:05:00,61.65,61.67,61.55,61.59,12842.0,51.9679,51.9847,51.8836,51.9173,12842.0
2020-05-22 15:10:00,61.57,61.59,61.51,61.52,9724.0,51.9004,51.9173,51.8499,51.8583,9724.0
2020-05-22 15:15:00,61.52,61.53,61.48,61.48,11354.0,51.8583,51.8667,51.8246,51.8246,11354.0
2020-05-22 15:20:00,61.48,61.49,61.33,61.38,19670.0,51.8246,51.833,51.6981,51.7403,19670.0
2020-05-22 15:25:00,61.36,61.46,61.34,61.44,11080.0,51.7234,51.8077,51.7066,51.7909,11080.0
2020-05-22 15:30:00,61.48,61.55,61.47,61.52,10232.0,51.8246,51.8836,51.8161,51.8583,10232.0
2020-05-22 15:35:00,61.54,61.62,61.51,61.61,9798.0,51.8752,51.9426,51.8499,51.9342,9798.0
2020-05-22 15:40:00,61.6,61.74,61.57,61.73,28462.0,51.9257,52.0437,51.9004,52.0353,28462.0
2020-05-22 15:45:00,61.73,61.87,61.72,61.85,29040.0,52.0353,52.1533,52.0269,52.1365,29040.0
2020-05-22 15:50:00,61.85,61.85,61.77,61.83,31790.0,52.1365,52.1365,52.069,52.1196,31790.0
2020-05-22 15:55:00,61.81,61.99,61.73,61.95,149852.0,52.1028,52.2545,52.0353,52.2208,149852.0
2020-05-26 09:30:00,62.86,63.15,62.74,62.74,83796.0,52.9878,53.2323,52.8867,52.8867,83796.0
2020-05-26 09:35:00,62.74,62.74,62.36,62.45,25050.0,52.8867,52.8867,52.5664,52.6422,25050.0
2020-05-26 09:40:00,62.48,62.58,62.33,62.44,36314.0,52.6675,52.7518,52.5411,52.6338,36314.0
2020-05-26 09:45:00,62.38,62.48,62.22,62.39,39548.0,52.5832,52.6675,52.4484,52.5917,39548.0
2020-05-26 09:50:00,62.42,62.46,62.26,62.32,29094.0,52.6169,52.6507,52.4821,52.5327,29094.0
2020-05-26 09:55:00,62.32,62.4,62.22,62.27,16088.0,52.5327,52.6001,52.4484,52.4905,16088.0
2020-05-26 10:00:00,62.26,62.38,62.17,62.35,20960.0,52.4821,52.5832,52.4062,52.5579,20960.0
2020-05-26 10:05:00,62.34,62.39,62.24,62.34,20752.0,52.5495,52.5917,52.4652,52.5495,20752.0
2020-05-26 10:10:00,62.34,62.48,62.34,62.46,26104.0,52.5495,52.6675,52.5495,52.6507,26104.0
2020-05-26 10:15:00,62.44,62.56,62.42,62.55,15700.0,52.6338,52.735,52.6169,52.7265,15700.0
2020-05-26 10:20:00,62.56,62.63,62.52,62.63,20678.0,52.735,52.794,52.7012,52.794,20678.0
2020-05-26 10:25:00,62.63,62.7,62.53,62.63,33544.0,52.794,52.853,52.7097,52.794,33544.0
2020-05-26 10:30:00,62.63,62.72,62.63,62.67,14122.0,52.794,52.8698,52.794,52.8277,14122.0
2020-05-26 10:35:00,62.69,62.79,62.67,62.77,10934.0,52.8445,52.9288,52.8277,52.912,10934.0
2020-05-26 10:40:00,62.78,62.97,62.75,62.92,14614.0,52.9204,53.0806,52.8951,53.0384,14614.0
2020-05-26 10:45:00,62.93,63.06,62.92,63.04,8542.0,53.0469,53.1564,53.0384,53.1396,8542.0
2020-05-26 10:50:00,63.05,63.18,63.05,63.16,5878.0,53.148,53.2576,53.148,53.2407,5878.0
2020-05-26 10:55:00,63.18,63.22,63.13,63.19,7062.0,53.2576,53.2913,53.2154,53.266,7062.0
2020-05-26 11:00:00,63.19,63.29,63.17,63.27,10972.0,53.266,53.3503,53.2492,53.3335,10972.0
2020-05-26 11:05:00,63.26,63.41,63.23,63.35,9928.0,53.325,53.4515,53.2997,53.4009,9928.0
2020-05-26 11:10:00,63.34,63.47,63.3,63.47,7642.0,53.3925,53.502,53.3587,53.502,7642.0
2020-05-26 11:15:00,63.5,63.68,63.49,63.66,17084.0,53.5273,53.6791,53.5189,53.6622,17084.0
2020-05-26 11:20:00,63.68,63.68,63.44,63.52,14492.0,53.6791,53.6791,53.4768,53.5442,14492.0
2020-05-26 11:25:00,63.56,63.56,63.38,63.54,19464.0,53.5779,53.5779,53.4262,53.5611,19464.0
2020-05-26 11:30:00,63.54,63.6,63.49,63.54,8914.0,53.5611,53.6116,53.5189,53.5611,8914.0
2020-05-26 11:35:00,63.54,63.65,63.53,63.64,11080.0,53.5611,53.6538,53.5526,53.6453,11080.0
2020-05-26 11:40:00,63.67,63.69,63.59,63.63,19178.0,53.6706,53.6875,53.6032,53.6369,19178.0
2020-05-26 11:45:00,63.65,63.65,63.48,63.5,25638.0,53.6538,53.6538,53.5105,53.5273,25638.0
2020-05-26 11:50:00,63.51,63.52,63.43,63.47,15998.0,53.5358,53.5442,53.4683,53.502,15998.0
2020-05-26 11:55:00,63.49,63.49,63.38,63.47,14762.0,53.5189,53.5189,53.4262,53.502,14762.0
2020-05-26 12:00:00,63.46,63.46,63.33,63.37,13280.0,53.4936,53.4936,53.384,53.4178,13280.0
2020-05-26 12:05:00,63.36,63.47,63.33,63.4,13980.0,53.4093,53.502,53.384,53.443,13980.0
2020-05-26 12:10:00,63.42,63.44,63.36,63.36,9662.0,53.4599,53.4768,53.4093,53.4093,9662.0
2020-05-26 12:15:00,63.41,63.46,63.39,63.4,7088.0,53.4515,53.4936,53.4346,53.443,7088.0
2020-05-26 12:20:00,63.41,63.42,63.31,63.33,11940.0,53.4515,53.4599,53.3672,53.384,11940.0
2020-05-26 12:25:00,63.34,63.41,63.31,63.41,9016.0,53.3925,53.4515,53.3672,53.4515,9016.0
2020-05-26 12:30:00,63.4,63.48,63.34,63.38,12474.0,53.443,53.5105,53.3925,53.4262,12474.0
2020-05-26 12:35:00,63.38,63.4,63.32,63.33,9200.0,53.4262,53.443,53.3756,53.384,9200.0
2020-05-26 12:40:00,63.35,63.38,63.25,63.27,12054.0,53.4009,53.4262,53.3166,53.3335,12054.0
2020-05-26 12:45:00,63.27,63.35,63.27,63.34,17626.0,53.3335,53.4009,53.3335,53.3925,17626.0
2020-05-26 12:50:00,63.34,63.37,63.27,63.28,15104.0,53.3925,53.4178,53.3335,53.3419,15104.0
2020-05-26 12:55:00,63.29,63.42,63.27,63.37,8288.0,53.3503,53.4599,53.3335,53.4178,8288.0
2020-05-26 13:00:00,63.41,63.47,63.38,63.45,5960.0,53.4515,53.502,53.4262,53.4852,5960.0
2020-05-26 13:05:00,63.45,63.47,63.43,63.43,5600.0,53.4852,53.502,53.4683,53.4683,5600.0
2020-05-26 13:10:00,63.43,63.43,63.26,63.32,26718.0,53.4683,53.4683,53.325,53.3756,26718.0
2020-05-26 13:15:00,63.3,63.33,63.23,63.31,16486.0,53.3587,53.384,53.2997,53.3672,16486.0
2020-05-26 13:20:00,63.34,63.36,63.29,63.34,7954.0,53.3925,53.4093,53.3503,53.3925,7954.0
2020-05-26 13:25:00,63.37,63.41,63.36,63.38,5510.0,53.4178,53.4515,53.4093,53.4262,5510.0
2020-05-26 13:30:00,63.36,63.36,63.27,63.3,9434.0,53.4093,53.4093,53.3335,53.3587,9434.0
2020-05-26 13:35:00,63.31,63.35,63.27,63.35,7604.0,53.3672,53.4009,53.3335,53.4009,7604.0
2020-05-26 13:40:00,63.34,63.49,63.32,63.49,5356.0,53.3925,53.5189,53.3756,53.5189,5356.0
2020-05-26 13:45:00,63.48,63.49,63.43,63.44,20422.0,53.5105,53.5189,53.4683,53.4768,20422.0
2020-05-26 13:50:00,63.44,63.44,63.34,63.41,22560.0,53.4768,53.4768,53.3925,53.4515,22560.0
2020-05-26 13:55:00,63.38,63.41,63.35,63.37,6000.0,53.4262,53.4515,53.4009,53.4178,6000.0
2020-05-26 14:00:00,63.38,63.46,63.38,63.46,12056.0,53.4262,53.4936,53.4262,53.4936,12056.0
2020-05-26 14:05:00,63.49,63.49,63.35,63.41,13050.0,53.5189,53.5189,53.4009,53.4515,13050.0
2020-05-26 14:10:00,63.41,63.45,63.38,63.41,7802.0,53.4515,53.4852,53.4262,53.4515,7802.0
2020-05-26 14:15:00,63.43,63.47,63.37,63.44,13064.0,53.4683,53.502,53.4178,53.4768,13064.0
2020-05-26 14:20:00,63.44,63.46,63.39,63.41,10810.0,53.4768,53.4936,53.4346,53.4515,10810.0
2020-05-26 14:25:00,63.4,63.4,63.35,63.38,11796.0,53.443,53.443,53.4009,53.4262,11796.0
2020-05-26 14:30:00,63.4,63.47,63.4,63.41,12434.0,53.443,53.502,53.443,53.4515,12434.0
2020-05-26 14:35:00,63.4,63.44,63.38,63.41,20012.0,53.443,53.4768,53.4262,53.4515,20012.0
2020-05-26 14:40:00,63.41,63.41,63.34,63.36,12710.0,53.4515,53.4515,53.3925,53.4093,12710.0
2020-05-26 14:45:00,63.37,63.4,63.26,63.27,24682.0,53.4178,53.443,53.325,53.3335,24682.0
2020-05-26 14:50:00,63.26,63.3,63.21,63.22,10086.0,53.325,53.3587,53.2829,53.2913,10086.0
2020-05-26 14:55:00,63.21,63.26,63.18,63.22,13512.0,53.2829,53.325,53.2576,53.2913,13512.0
2020-05-26 15:00:00,63.22,63.22,63.07,63.09,13034.0,53.2913,53.2913,53.1649,53.1817,13034.0
2020-05-26 15:05:00,63.09,63.15,63.06,63.12,10564.0,53.1817,53.2323,53.1564,53.207,10564.0
2020-05-26 15:10:00,63.12,63.19,63.05,63.06,15172.0,53.207,53.266,53.148,53.1564,15172.0
2020-05-26 15:15:00,63.06,63.06,62.99,63.01,11384.0,53.1564,53.1564,53.0974,53.1143,11384.0
2020-05-26 15:20:00,63.02,63.04,62.93,62.98,14536.0,53.1227,53.1396,53.0469,53.089,14536.0
2020-05-26 15:25:00,62.98,63.02,62.94,62.94,14844.0,53.089,53.1227,53.0553,53.0553,14844.0
2020-05-26 15:30:00,62.96,63.02,62.77,62.93,23962.0,53.0721,53.1227,52.912,53.0469,23962.0
2020-05-26 15:35:00,62.91,62.93,62.83,62.84,14494.0,53.03,53.0469,52.9626,52.971,14494.0
2020-05-26 15:40:00,62.83,62.85,62.67,62.68,22302.0,52.9626,52.9794,52.8277,52.8361,22302.0
2020-05-26 15:45:00,62.67,62.69,62.58,62.58,25212.0,52.8277,52.8445,52.7518,52.7518,25212.0
2020-05-26 15:50:00,62.59,62.66,62.57,62.6,46360.0,52.7603,52.8193,52.7434,52.7687,46360.0
2020-05-26 15:55:00,62.58,62.65,62.51,62.62,111902.0,52.7518,52.8108,52.6928,52.7855,111902.0
2020-05-27 09:30:00,64.25,64.25,63.81,63.87,41062.0,54.1595,54.1595,53.7887,53.8392,41062.0
2020-05-27 09:35:00,63.92,64.26,63.83,64.14,31630.0,53.8814,54.168,53.8055,54.0668,31630.0
2020-05-27 09:40:00,64.07,64.11,63.9,64.0,7930.0,54.0078,54.0415,53.8645,53.9488,7930.0
2020-05-27 09:45:00,63.91,64.17,63.91,64.07,6996.0,53.8729,54.0921,53.8729,54.0078,6996.0
2020-05-27 09:50:00,64.02,64.07,63.71,63.72,13502.0,53.9657,54.0078,53.7044,53.7128,13502.0
2020-05-27 09:55:00,63.69,63.69,63.49,63.55,14634.0,53.6875,53.6875,53.5189,53.5695,14634.0
2020-05-27 10:00:00,63.56,63.6,63.43,63.6,14770.0,53.5779,53.6116,53.4683,53.6116,14770.0
2020-05-27 10:05:00,63.6,63.62,63.27,63.27,7556.0,53.6116,53.6285,53.3335,53.3335,7556.0
2020-05-27 10:10:00,63.24,63.3,63.13,63.22,17170.0,53.3082,53.3587,53.2154,53.2913,17170.0
2020-05-27 10:15:00,63.22,63.31,63.17,63.24,14496.0,53.2913,53.3672,53.2492,53.3082,14496.0
2020-05-27 10:20:00,63.27,63.27,63.03,63.13,13198.0,53.3335,53.3335,53.1311,53.2154,13198.0
2020-05-27 10:25:00,63.09,63.19,63.02,63.1,24322.0,53.1817,53.266,53.1227,53.1902,24322.0
2020-05-27 10:30:00,63.09,63.13,62.92,62.95,9782.0,53.1817,53.2154,53.0384,53.0637,9782.0
2020-05-27 10:35:00,62.95,62.95,62.83,62.88,15478.0,53.0637,53.0637,52.9626,53.0047,15478.0
2020-05-27 10:40:00,62.85,62.85,62.69,62.69,31286.0,52.9794,52.9794,52.8445,52.8445,31286.0
2020-05-27 10:45:00,62.71,62.77,62.5,62.5,28350.0,52.8614,52.912,52.6844,52.6844,28350.0
2020-05-27 10:50:00,62.49,62.66,62.43,62.66,26288.0,52.676,52.8193,52.6254,52.8193,26288.0
2020-05-27 10:55:00,62.63,62.65,62.44,62.58,13652.0,52.794,52.8108,52.6338,52.7518,13652.0
2020-05-27 11:00:00,62.55,62.57,62.4,62.4,11606.0,52.7265,52.7434,52.6001,52.6001,11606.0
2020-05-27 11:05:00,62.34,62.6,62.3,62.59,18180.0,52.5495,52.7687,52.5158,52.7603,18180.0
2020-05-27 11:10:00,62.59,62.59,62.31,62.31,9066.0,52.7603,52.7603,52.5242,52.5242,9066.0
2020-05-27 11:15:00,62.27,62.35,62.15,62.16,26062.0,52.4905,52.5579,52.3894,52.3978,26062.0
2020-05-27 11:20:00,62.17,62.2,61.95,61.96,25238.0,52.4062,52.4315,52.2208,52.2292,25238.0
2020-05-27 11:25:00,62.02,62.31,62.02,62.3,16692.0,52.2798,52.5242,52.2798,52.5158,16692.0
2020-05-27 11:30:00,62.33,62.41,62.32,62.36,8228.0,52.5411,52.6085,52.5327,52.5664,8228.0
2020-05-27 11:35:00,62.35,62.36,62.05,62.1,11784.0,52.5579,52.5664,52.3051,52.3472,11784.0
2020-05-27 11:40:00,62.11,62.24,62.01,62.24,11078.0,52.3556,52.4652,52.2713,52.4652,11078.0
2020-05-27 11:45:00,62.27,62.32,62.22,62.3,8530.0,52.4905,52.5327,52.4484,52.5158,8530.0
2020-05-27 11:50:00,62.27,62.35,62.27,62.35,3800.0,52.4905,52.5579,52.4905,52.5579,3800.0
2020-05-27 11:55:00,62.31,62.41,62.31,62.35,6716.0,52.5242,52.6085,52.5242,52.5579,6716.0
2020-05-27 12:00:00,62.38,62.4,62.29,62.33,15900.0,52.5832,52.6001,52.5074,52.5411,15900.0
2020-05-27 12:05:00,62.31,62.32,62.22,62.24,8308.0,52.5242,52.5327,52.4484,52.4652,8308.0
2020-05-27 12:10:00,62.23,62.27,62.18,62.18,6902.0,52.4568,52.4905,52.4146,52.4146,6902.0
2020-05-27 12:15:00,62.16,62.18,61.97,61.99,12378.0,52.3978,52.4146,52.2376,52.2545,12378.0
2020-05-27 12:20:00,61.99,61.99,61.82,61.99,14988.0,52.2545,52.2545,52.1112,52.2545,14988.0
2020-05-27 12:25:00,61.96,62.05,61.95,61.99,12816.0,52.2292,52.3051,52.2208,52.2545,12816.0
2020-05-27 12:30:00,61.88,62.01,61.84,61.99,6772.0,52.1618,52.2713,52.128,52.2545,6772.0
2020-05-27 12:35:00,61.97,61.99,61.9,61.97,5548.0,52.2376,52.2545,52.1786,52.2376,5548.0
2020-05-27 12:40:00,61.97,62.01,61.92,62.01,6888.0,52.2376,52.2713,52.1955,52.2713,6888.0
2020-05-27 12:45:00,62.01,62.01,61.89,61.91,6916.0,52.2713,52.2713,52.1702,52.187,6916.0
2020-05-27 12:50:00,61.88,62.08,61.87,62.08,13862.0,52.1618,52.3303,52.1533,52.3303,13862.0
2020-05-27 12:55:00,62.08,62.16,62.07,62.12,13208.0,52.3303,52.3978,52.3219,52.3641,13208.0
2020-05-27 13:00:00,62.08,62.1,61.92,62.07,15136.0,52.3303,52.3472,52.1955,52.3219,15136.0
2020-05-27 13:05:00,62.06,62.09,61.99,61.99,9616.0,52.3135,52.3388,52.2545,52.2545,9616.0
2020-05-27 13:10:00,61.97,62.05,61.94,61.94,9588.0,52.2376,52.3051,52.2123,52.2123,9588.0
2020-05-27 13:15:00,61.92,61.93,61.87,61.91,6140.0,52.1955,52.2039,52.1533,52.187,6140.0
2020-05-27 13:20:00,61.91,61.91,61.82,61.84,9172.0,52.187,52.187,52.1112,52.128,9172.0
2020-05-27 13:25:00,61.85,61.88,61.75,61.77,8130.0,52.1365,52.1618,52.0522,52.069,8130.0
2020-05-27 13:30:00,61.77,61.77,61.62,61.66,9402.0,52.069,52.069,51.9426,51.9763,9402.0
2020-05-27 13:35:00,61.67,61.87,61.67,61.85,9146.0,51.9847,52.1533,51.9847,52.1365,9146.0
2020-05-27 13:40:00,61.9,61.9,61.82,61.88,6716.0,52.1786,52.1786,52.1112,52.1618,6716.0
2020-05-27 13:45:00,61.87,61.88,61.81,61.85,12336.0,52.1533,52.1618,52.1028,52.1365,12336.0
2020-05-27 13:50:00,61.84,61.9,61.81,61.86,6972.0,52.128,52.1786,52.1028,52.1449,6972.0
2020-05-27 13:55:00,61.84,61.99,61.84,61.95,12416.0,52.128,52.2545,52.128,52.2208,12416.0
2020-05-27 14:00:00,61.95,62.09,61.95,62.02,14604.0,52.2208,52.3388,52.2208,52.2798,14604.0
2020-05-27 14:05:00,62.01,62.12,61.98,62.12,12948.0,52.2713,52.3641,52.2461,52.3641,12948.0
2020-05-27 14:10:00,62.16,62.21,62.07,62.07,10516.0,52.3978,52.4399,52.3219,52.3219,10516.0
2020-05-27 14:15:00,62.06,62.09,62.02,62.08,13082.0,52.3135,52.3388,52.2798,52.3303,13082.0
2020-05-27 14:20:00,62.09,62.18,62.09,62.13,17980.0,52.3388,52.4146,52.3388,52.3725,17980.0
2020-05-27 14:25:00,62.12,62.16,62.07,62.15,18444.0,52.3641,52.3978,52.3219,52.3894,18444.0
2020-05-27 14:30:00,62.13,62.24,62.11,62.23,10504.0,52.3725,52.4652,52.3556,52.4568,10504.0
2020-05-27 14:35:00,62.21,62.25,62.18,62.24,7410.0,52.4399,52.4736,52.4146,52.4652,7410.0
2020-05-27 14:40:00,62.23,62.25,62.21,62.22,13944.0,52.4568,52.4736,52.4399,52.4484,13944.0
2020-05-27 14:45:00,62.22,62.22,62.11,62.14,20434.0,52.4484,52.4484,52.3556,52.3809,20434.0
2020-05-27 14:50:00,62.13,62.29,62.13,62.29,9332.0,52.3725,52.5074,52.3725,52.5074,9332.0
2020-05-27 14:55:00,62.27,62.34,62.26,62.32,10314.0,52.4905,52.5495,52.4821,52.5327,10314.0
2020-05-27 15:00:00,62.32,62.38,62.3,62.33,13834.0,52.5327,52.5832,52.5158,52.5411,13834.0
2020-05-27 15:05:00,62.31,62.32,62.17,62.19,24532.0,52.5242,52.5327,52.4062,52.4231,24532.0
2020-05-27 15:10:00,62.2,62.3,62.17,62.3,17172.0,52.4315,52.5158,52.4062,52.5158,17172.0
2020-05-27 15:15:00,62.33,62.34,62.2,62.22,28068.0,52.5411,52.5495,52.4315,52.4484,28068.0
2020-05-27 15:20:00,62.21,62.28,62.19,62.28,12274.0,52.4399,52.4989,52.4231,52.4989,12274.0
2020-05-27 15:25:00,62.27,62.32,62.24,62.3,12994.0,52.4905,52.5327,52.4652,52.5158,12994.0
2020-05-27 15:30:00,62.32,62.32,62.14,62.15,30536.0,52.5327,52.5327,52.3809,52.3894,30536.0
2020-05-27 15:35:00,62.16,62.18,62.1,62.17,34084.0,52.3978,52.4146,52.3472,52.4062,34084.0
2020-05-27 15:40:00,62.17,62.32,62.17,62.3,56266.0,52.4062,52.5327,52.4062,52.5158,56266.0
2020-05-27 15:45:00,62.29,62.48,62.28,62.47,47556.0,52.5074,52.6675,52.4989,52.6591,47556.0
2020-05-27 15:50:00,62.48,62.51,62.37,62.47,88602.0,52.6675,52.6928,52.5748,52.6591,88602.0
2020-05-27 15:55:00,62.48,62.59,62.42,62.45,184578.0,52.6675,52.7603,52.6169,52.6422,184578.0
2020-05-28 09:30:00,63.67,63.67,63.28,63.45,45912.0,53.6706,53.6706,53.3419,53.4852,45912.0
2020-05-28 09:35:00,63.48,63.6,63.28,63.38,22582.0,53.5105,53.6116,53.3419,53.4262,22582.0
2020-05-28 09:40:00,63.38,63.38,63.14,63.21,13374.0,53.4262,53.4262,53.2239,53.2829,13374.0
2020-05-28 09:45:00,63.22,63.22,62.98,63.13,20998.0,53.2913,53.2913,53.089,53.2154,20998.0
2020-05-28 09:50:00,63.13,63.45,63.12,63.37,38200.0,53.2154,53.4852,53.207,53.4178,38200.0
2020-05-28 09:55:00,63.33,63.45,63.27,63.45,59942.0,53.384,53.4852,53.3335,53.4852,59942.0
2020-05-28 10:00:00,63.44,63.47,63.21,63.21,30458.0,53.4768,53.502,53.2829,53.2829,30458.0
2020-05-28 10:05:00,63.23,63.26,63.13,63.22,20578.0,53.2997,53.325,53.2154,53.2913,20578.0
2020-05-28 10:10:00,63.23,63.38,63.1,63.1,12008.0,53.2997,53.4262,53.1902,53.1902,12008.0
2020-05-28 10:15:00,63.09,63.09,62.84,62.96,14690.0,53.1817,53.1817,52.971,53.0721,14690.0
2020-05-28 10:20:00,62.97,63.21,62.97,63.1,15446.0,53.0806,53.2829,53.0806,53.1902,15446.0
2020-05-28 10:25:00,63.1,63.18,62.99,62.99,6900.0,53.1902,53.2576,53.0974,53.0974,6900.0
2020-05-28 10:30:00,62.98,63.04,62.92,63.02,14822.0,53.089,53.1396,53.0384,53.1227,14822.0
2020-05-28 10:35:00,63.06,63.13,62.97,63.06,16470.0,53.1564,53.2154,53.0806,53.1564,16470.0
2020-05-28 10:40:00,63.07,63.25,63.01,63.23,12598.0,53.1649,53.3166,53.1143,53.2997,12598.0
2020-05-28 10:45:00,63.24,63.27,63.18,63.24,16114.0,53.3082,53.3335,53.2576,53.3082,16114.0
2020-05-28 10:50:00,63.21,63.22,63.09,63.13,20554.0,53.2829,53.2913,53.1817,53.2154,20554.0
2020-05-28 10:55:00,63.12,63.23,63.1,63.14,15218.0,53.207,53.2997,53.1902,53.2239,15218.0
2020-05-28 11:00:00,63.11,63.24,63.11,63.18,17876.0,53.1986,53.3082,53.1986,53.2576,17876.0
2020-05-28 11:05:00,63.19,63.2,62.97,62.97,20676.0,53.266,53.2745,53.0806,53.0806,20676.0
2020-05-28 11:10:00,62.96,63.15,62.95,63.09,22720.0,53.0721,53.2323,53.0637,53.1817,22720.0
2020-05-28 11:15:00,63.08,63.13,63.04,63.1,23862.0,53.1733,53.2154,53.1396,53.1902,23862.0
2020-05-28 11:20:00,63.08,63.1,62.96,63.03,16296.0,53.1733,53.1902,53.0721,53.1311,16296.0
2020-05-28 11:25:00,63.09,63.23,63.06,63.23,13606.0,53.1817,53.2997,53.1564,53.2997,13606.0
2020-05-28 11:30:00,63.25,63.3,63.07,63.07,18886.0,53.3166,53.3587,53.1649,53.1649,18886.0
2020-05-28 11:35:00,63.06,63.23,63.06,63.21,9190.0,53.1564,53.2997,53.1564,53.2829,9190.0
2020-05-28 11:40:00,63.21,63.21,63.06,63.12,13682.0,53.2829,53.2829,53.1564,53.207,13682.0
2020-05-28 11:45:00,63.12,63.24,63.07,63.21,12678.0,53.207,53.3082,53.1649,53.2829,12678.0
2020-05-28 11:50:00,63.17,63.19,63.13,63.15,13360.0,53.2492,53.266,53.2154,53.2323,13360.0
2020-05-28 11:55:00,63.14,63.18,63.08,63.1,10202.0,53.2239,53.2576,53.1733,53.1902,10202.0
2020-05-28 12:00:00,63.11,63.12,63.02,63.09,13174.0,53.1986,53.207,53.1227,53.1817,13174.0
2020-05-28 12:05:00,63.09,63.18,63.07,63.16,13012.0,53.1817,53.2576,53.1649,53.2407,13012.0
2020-05-28 12:10:00,63.13,63.14,63.08,63.09,11700.0,53.2154,53.2239,53.1733,53.1817,11700.0
2020-05-28 12:15:00,63.08,63.08,62.99,62.99,37514.0,53.1733,53.1733,53.0974,53.0974,37514.0
2020-05-28 12:20:00,62.96,63.05,62.94,63.02,16046.0,53.0721,53.148,53.0553,53.1227,16046.0
2020-05-28 12:25:00,63.02,63.08,63.02,63.06,14484.0,53.1227,53.1733,53.1227,53.1564,14484.0
2020-05-28 12:30:00,63.05,63.06,62.99,63.01,13300.0,53.148,53.1564,53.0974,53.1143,13300.0
2020-05-28 12:35:00,62.99,63.15,62.98,63.12,18734.0,53.0974,53.2323,53.089,53.207,18734.0
2020-05-28 12:40:00,63.1,63.14,63.05,63.06,22894.0,53.1902,53.2239,53.148,53.1564,22894.0
2020-05-28 12:45:00,63.06,63.14,63.02,63.08,17712.0,53.1564,53.2239,53.1227,53.1733,17712.0
2020-05-28 12:50:00,63.07,63.15,63.06,63.13,8820.0,53.1649,53.2323,53.1564,53.2154,8820.0
2020-05-28 12:55:00,63.13,63.18,63.04,63.06,33602.0,53.2154,53.2576,53.1396,53.1564,33602.0
2020-05-28 13:00:00,63.06,63.25,63.06,63.25,14470.0,53.1564,53.3166,53.1564,53.3166,14470.0
2020-05-28 13:05:00,63.23,63.27,63.17,63.24,10500.0,53.2997,53.3335,53.2492,53.3082,10500.0
2020-05-28 13:10:00,63.22,63.24,63.2,63.24,10160.0,53.2913,53.3082,53.2745,53.3082,10160.0
2020-05-28 13:15:00,63.22,63.23,63.09,63.09,15478.0,53.2913,53.2997,53.1817,53.1817,15478.0
2020-05-28 13:20:00,63.08,63.15,63.05,63.15,9884.0,53.1733,53.2323,53.148,53.2323,9884.0
2020-05-28 13:25:00,63.14,63.17,63.11,63.11,14842.0,53.2239,53.2492,53.1986,53.1986,14842.0
2020-05-28 13:30:00,63.13,63.2,63.12,63.13,20968.0,53.2154,53.2745,53.207,53.2154,20968.0
2020-05-28 13:35:00,63.11,63.23,63.11,63.22,21662.0,53.1986,53.2997,53.1986,53.2913,21662.0
2020-05-28 13:40:00,63.2,63.24,63.17,63.2,19702.0,53.2745,53.3082,53.2492,53.2745,19702.0
2020-05-28 13:45:00,63.19,63.27,63.15,63.19,11164.0,53.266,53.3335,53.2323,53.266,11164.0
2020-05-28 13:50:00,63.17,63.27,63.16,63.25,9800.0,53.2492,53.3335,53.2407,53.3166,9800.0
2020-05-28 13:55:00,63.26,63.33,63.26,63.3,13632.0,53.325,53.384,53.325,53.3587,13632.0
2020-05-28 14:00:00,63.3,63.47,63.3,63.43,11448.0,53.3587,53.502,53.3587,53.4683,11448.0
2020-05-28 14:05:00,63.44,63.53,63.44,63.51,9794.0,53.4768,53.5526,53.4768,53.5358,9794.0
2020-05-28 14:10:00,63.49,63.54,63.45,63.53,16880.0,53.5189,53.5611,53.4852,53.5526,16880.0
2020-05-28 14:15:00,63.52,63.67,63.51,63.67,22748.0,53.5442,53.6706,53.5358,53.6706,22748.0
2020-05-28 14:20:00,63.68,63.72,63.65,63.65,14422.0,53.6791,53.7128,53.6538,53.6538,14422.0
2020-05-28 14:25:00,63.65,63.68,63.59,63.67,14802.0,53.6538,53.6791,53.6032,53.6706,14802.0
2020-05-28 14:30:00,63.69,63.69,63.62,63.66,13628.0,53.6875,53.6875,53.6285,53.6622,13628.0
2020-05-28 14:35:00,63.66,63.73,63.58,63.63,25614.0,53.6622,53.7212,53.5948,53.6369,25614.0
2020-05-28 14:40:00,63.62,63.69,63.6,63.63,25276.0,53.6285,53.6875,53.6116,53.6369,25276.0
2020-05-28 14:45:00,63.65,63.72,63.63,63.72,7756.0,53.6538,53.7128,53.6369,53.7128,7756.0
2020-05-28 14:50:00,63.73,63.78,63.73,63.76,18748.0,53.7212,53.7634,53.7212,53.7465,18748.0
2020-05-28 14:55:00,63.72,63.83,63.7,63.83,9838.0,53.7128,53.8055,53.6959,53.8055,9838.0
2020-05-28 15:00:00,63.87,63.89,63.82,63.85,13656.0,53.8392,53.8561,53.7971,53.8224,13656.0
2020-05-28 15:05:00,63.85,63.85,63.79,63.79,10034.0,53.8224,53.8224,53.7718,53.7718,10034.0
2020-05-28 15:10:00,63.78,63.88,63.76,63.83,12382.0,53.7634,53.8477,53.7465,53.8055,12382.0
2020-05-28 15:15:00,63.85,63.85,63.65,63.7,37926.0,53.8224,53.8224,53.6538,53.6959,37926.0
2020-05-28 15:20:00,63.72,63.81,63.68,63.77,30138.0,53.7128,53.7887,53.6791,53.7549,30138.0
2020-05-28 15:25:00,63.73,63.77,63.69,63.74,33126.0,53.7212,53.7549,53.6875,53.7296,33126.0
2020-05-28 15:30:00,63.75,63.78,63.58,63.63,33272.0,53.7381,53.7634,53.5948,53.6369,33272.0
2020-05-28 15:35:00,63.65,63.77,63.59,63.67,33088.0,53.6538,53.7549,53.6032,53.6706,33088.0
2020-05-28 15:40:00,63.65,63.66,63.56,63.6,24808.0,53.6538,53.6622,53.5779,53.6116,24808.0
2020-05-28 15:45:00,63.6,63.66,63.47,63.52,38520.0,53.6116,53.6622,53.502,53.5442,38520.0
2020-05-28 15:50:00,63.52,63.73,63.49,63.58,116500.0,53.5442,53.7212,53.5189,53.5948,116500.0
2020-05-28 15:55:00,63.59,63.85,63.59,63.71,150176.0,53.6032,53.8224,53.6032,53.7044,150176.0
2020-05-29 09:30:00,63.24,63.5,63.03,63.27,20738.0,53.3082,53.5273,53.1311,53.3335,20738.0
2020-05-29 09:35:00,63.52,63.52,63.44,63.46,3696.0,53.5442,53.5442,53.4768,53.4936,3696.0
2020-05-29 09:40:00,63.49,63.52,63.22,63.44,7682.0,53.5189,53.5442,53.2913,53.4768,7682.0
2020-05-29 09:45:00,63.52,63.54,63.16,63.19,15858.0,53.5442,53.5611,53.2407,53.266,15858.0
2020-05-29 09:50:00,63.13,63.22,63.05,63.2,8318.0,53.2154,53.2913,53.148,53.2745,8318.0
2020-05-29 09:55:00,63.24,63.25,63.04,63.11,14164.0,53.3082,53.3166,53.1396,53.1986,14164.0
2020-05-29 10:00:00,63.12,63.24,63.12,63.22,10512.0,53.207,53.3082,53.207,53.2913,10512.0
2020-05-29 10:05:00,63.22,63.24,63.1,63.19,10106.0,53.2913,53.3082,53.1902,53.266,10106.0
2020-05-29 10:10:00,63.2,63.32,63.15,63.26,8056.0,53.2745,53.3756,53.2323,53.325,8056.0
2020-05-29 10:15:00,63.26,63.32,63.21,63.32,6210.0,53.325,53.3756,53.2829,53.3756,6210.0
2020-05-29 10:20:00,63.3,63.43,63.3,63.35,11836.0,53.3587,53.4683,53.3587,53.4009,11836.0
2020-05-29 10:25:00,63.37,63.4,62.95,62.99,12068.0,53.4178,53.443,53.0637,53.0974,12068.0
2020-05-29 10:30:00,62.99,63.09,62.91,62.91,6450.0,53.0974,53.1817,53.03,53.03,6450.0
2020-05-29 10:35:00,62.87,62.88,62.66,62.69,11862.0,52.9963,53.0047,52.8193,52.8445,11862.0
2020-05-29 10:40:00,62.66,62.73,62.63,62.66,8300.0,52.8193,52.8783,52.794,52.8193,8300.0
2020-05-29 10:45:00,62.66,62.71,62.56,62.63,10444.0,52.8193,52.8614,52.735,52.794,10444.0
2020-05-29 10:50:00,62.6,62.67,62.52,62.52,5114.0,52.7687,52.8277,52.7012,52.7012,5114.0
2020-05-29 10:55:00,62.47,62.65,62.47,62.65,5200.0,52.6591,52.8108,52.6591,52.8108,5200.0
2020-05-29 11:00:00,62.72,62.8,62.7,62.8,7264.0,52.8698,52.9373,52.853,52.9373,7264.0
2020-05-29 11:05:00,62.84,62.9,62.74,62.82,11044.0,52.971,53.0216,52.8867,52.9541,11044.0
2020-05-29 11:10:00,62.77,62.92,62.74,62.92,23058.0,52.912,53.0384,52.8867,53.0384,23058.0
2020-05-29 11:15:00,62.9,62.92,62.8,62.83,9082.0,53.0216,53.0384,52.9373,52.9626,9082.0
2020-05-29 11:20:00,62.83,62.92,62.83,62.86,6732.0,52.9626,53.0384,52.9626,52.9878,6732.0
2020-05-29 11:25:00,62.85,62.96,62.84,62.84,5690.0,52.9794,53.0721,52.971,52.971,5690.0
2020-05-29 11:30:00,62.85,62.97,62.78,62.94,7872.0,52.9794,53.0806,52.9204,53.0553,7872.0
2020-05-29 11:35:00,62.92,62.95,62.83,62.85,6200.0,53.0384,53.0637,52.9626,52.9794,6200.0
2020-05-29 11:40:00,62.85,62.87,62.76,62.76,9614.0,52.9794,52.9963,52.9036,52.9036,9614.0
2020-05-29 11:45:00,62.74,62.74,62.65,62.74,32562.0,52.8867,52.8867,52.8108,52.8867,32562.0
2020-05-29 11:50:00,62.71,62.73,62.63,62.63,12606.0,52.8614,52.8783,52.794,52.794,12606.0
2020-05-29 11:55:00,62.6,62.61,62.52,62.52,13690.0,52.7687,52.7771,52.7012,52.7012,13690.0
2020-05-29 12:00:00,62.54,62.63,62.54,62.62,13540.0,52.7181,52.794,52.7181,52.7855,13540.0
2020-05-29 12:05:00,62.6,62.62,62.38,62.38,11992.0,52.7687,52.7855,52.5832,52.5832,11992.0
2020-05-29 12:10:00,62.43,62.52,62.42,62.46,17504.0,52.6254,52.7012,52.6169,52.6507,17504.0
2020-05-29 12:15:00,62.48,62.48,62.37,62.42,9654.0,52.6675,52.6675,52.5748,52.6169,9654.0
2020-05-29 12:20:00,62.38,62.43,62.37,62.41,14534.0,52.5832,52.6254,52.5748,52.6085,14534.0
2020-05-29 12:25:00,62.43,62.49,62.42,62.47,8072.0,52.6254,52.676,52.6169,52.6591,8072.0
2020-05-29 12:30:00,62.46,62.64,62.43,62.6,10668.0,52.6507,52.8024,52.6254,52.7687,10668.0
2020-05-29 12:35:00,62.6,62.81,62.6,62.8,8360.0,52.7687,52.9457,52.7687,52.9373,8360.0
2020-05-29 12:40:00,62.79,62.81,62.74,62.76,15904.0,52.9288,52.9457,52.8867,52.9036,15904.0
2020-05-29 12:45:00,62.74,62.79,62.71,62.71,10990.0,52.8867,52.9288,52.8614,52.8614,10990.0
2020-05-29 12:50:00,62.67,62.72,62.52,62.52,9954.0,52.8277,52.8698,52.7012,52.7012,9954.0
2020-05-29 12:55:00,62.64,63.04,62.64,62.88,8898.0,52.8024,53.1396,52.8024,53.0047,8898.0
2020-05-29 13:00:00,62.86,62.86,62.7,62.71,3914.0,52.9878,52.9878,52.853,52.8614,3914.0
2020-05-29 13:05:00,62.68,62.73,62.65,62.68,4952.0,52.8361,52.8783,52.8108,52.8361,4952.0
2020-05-29 13:10:00,62.67,62.77,62.66,62.74,7278.0,52.8277,52.912,52.8193,52.8867,7278.0
2020-05-29 13:15:00,62.73,62.74,62.71,62.72,7230.0,52.8783,52.8867,52.8614,52.8698,7230.0
2020-05-29 13:20:00,62.73,62.8,62.68,62.74,9908.0,52.8783,52.9373,52.8361,52.8867,9908.0
2020-05-29 13:25:00,62.71,62.77,62.68,62.68,10030.0,52.8614,52.912,52.8361,52.8361,10030.0
2020-05-29 13:30:00,62.69,62.74,62.66,62.67,14070.0,52.8445,52.8867,52.8193,52.8277,14070.0
2020-05-29 13:35:00,62.67,62.67,62.57,62.6,16964.0,52.8277,52.8277,52.7434,52.7687,16964.0
2020-05-29 13:40:00,62.6,62.67,62.6,62.63,11834.0,52.7687,52.8277,52.7687,52.794,11834.0
2020-05-29 13:45:00,62.63,62.74,62.6,62.69,5486.0,52.794,52.8867,52.7687,52.8445,5486.0
2020-05-29 13:50:00,62.69,62.73,62.6,62.66,15104.0,52.8445,52.8783,52.7687,52.8193,15104.0
2020-05-29 13:55:00,62.69,62.72,62.69,62.69,10034.0,52.8445,52.8698,52.8445,52.8445,10034.0
2020-05-29 14:00:00,62.68,62.88,62.68,62.84,14094.0,52.8361,53.0047,52.8361,52.971,14094.0
2020-05-29 14:05:00,62.82,63.03,62.77,63.03,29288.0,52.9541,53.1311,52.912,53.1311,29288.0
2020-05-29 14:10:00,63.03,63.09,62.97,62.97,7582.0,53.1311,53.1817,53.0806,53.0806,7582.0
2020-05-29 14:15:00,62.99,63.09,62.91,63.08,19340.0,53.0974,53.1817,53.03,53.1733,19340.0
2020-05-29 14:20:00,63.12,63.3,63.1,63.24,17856.0,53.207,53.3587,53.1902,53.3082,17856.0
2020-05-29 14:25:00,63.26,63.49,63.23,63.46,18176.0,53.325,53.5189,53.2997,53.4936,18176.0
2020-05-29 14:30:00,63.48,63.48,63.38,63.44,9740.0,53.5105,53.5105,53.4262,53.4768,9740.0
2020-05-29 14:35:00,63.44,63.49,63.41,63.44,10766.0,53.4768,53.5189,53.4515,53.4768,10766.0
2020-05-29 14:40:00,63.49,63.49,63.38,63.38,14554.0,53.5189,53.5189,53.4262,53.4262,14554.0
2020-05-29 14:45:00,63.41,63.41,63.27,63.27,9266.0,53.4515,53.4515,53.3335,53.3335,9266.0
2020-05-29 14:50:00,63.25,63.26,62.93,63.13,12688.0,53.3166,53.325,53.0469,53.2154,12688.0
2020-05-29 14:55:00,63.16,63.6,63.08,63.49,23484.0,53.2407,53.6116,53.1733,53.5189,23484.0
2020-05-29 15:00:00,63.65,63.71,63.48,63.56,20262.0,53.6538,53.7044,53.5105,53.5779,20262.0
2020-05-29 15:05:00,63.53,63.54,63.41,63.41,19392.0,53.5526,53.5611,53.4515,53.4515,19392.0
2020-05-29 15:10:00,63.4,63.48,63.26,63.28,15814.0,53.443,53.5105,53.325,53.3419,15814.0
2020-05-29 15:15:00,63.28,63.31,63.22,63.27,17814.0,53.3419,53.3672,53.2913,53.3335,17814.0
2020-05-29 15:20:00,63.28,63.44,63.26,63.42,14392.0,53.3419,53.4768,53.325,53.4599,14392.0
2020-05-29 15:25:00,63.41,63.41,63.24,63.3,12702.0,53.4515,53.4515,53.3082,53.3587,12702.0
2020-05-29 15:30:00,63.34,63.43,63.27,63.33,15590.0,53.3925,53.4683,53.3335,53.384,15590.0
2020-05-29 15:35:00,63.33,63.4,63.24,63.26,31166.0,53.384,53.443,53.3082,53.325,31166.0
2020-05-29 15:40:00,63.21,63.27,63.16,63.27,34656.0,53.2829,53.3335,53.2407,53.3335,34656.0
2020-05-29 15:45:00,63.26,63.3,63.15,63.16,36986.0,53.325,53.3587,53.2323,53.2407,36986.0
2020-05-29 15:50:00,63.18,63.36,63.08,63.24,64352.0,53.2576,53.4093,53.1733,53.3082,64352.0
2020-05-29 15:55:00,63.2,63.35,63.13,63.15,140476.0,53.2745,53.4009,53.2154,53.2323,140476.0
2020-06-01 09:30:00,63.15,63.48,63.08,63.35,25488.0,53.2323,53.5105,53.1733,53.4009,25488.0
2020-06-01 09:35:00,63.35,63.43,63.18,63.29,16808.0,53.4009,53.4683,53.2576,53.3503,16808.0
2020-06-01 09:40:00,63.33,63.5,63.33,63.48,6854.0,53.384,53.5273,53.384,53.5105,6854.0
2020-06-01 09:45:00,63.54,63.54,63.27,63.47,8092.0,53.5611,53.5611,53.3335,53.502,8092.0
2020-06-01 09:50:00,63.47,63.53,63.39,63.43,8066.0,53.502,53.5526,53.4346,53.4683,8066.0
2020-06-01 09:55:00,63.43,63.43,63.28,63.43,10408.0,53.4683,53.4683,53.3419,53.4683,10408.0
2020-06-01 10:00:00,63.43,63.49,63.27,63.27,10998.0,53.4683,53.5189,53.3335,53.3335,10998.0
2020-06-01 10:05:00,63.26,63.38,63.21,63.37,16156.0,53.325,53.4262,53.2829,53.4178,16156.0
2020-06-01 10:10:00,63.37,63.6,63.37,63.43,19342.0,53.4178,53.6116,53.4178,53.4683,19342.0
2020-06-01 10:15:00,63.43,63.55,63.38,63.5,15324.0,53.4683,53.5695,53.4262,53.5273,15324.0
2020-06-01 10:20:00,63.52,63.62,63.52,63.57,11974.0,53.5442,53.6285,53.5442,53.5863,11974.0
2020-06-01 10:25:00,63.58,63.64,63.52,63.6,12876.0,53.5948,53.6453,53.5442,53.6116,12876.0
2020-06-01 10:30:00,63.58,63.59,63.46,63.47,12884.0,53.5948,53.6032,53.4936,53.502,12884.0
2020-06-01 10:35:00,63.45,63.48,63.37,63.44,13978.0,53.4852,53.5105,53.4178,53.4768,13978.0
2020-06-01 10:40:00,63.41,63.47,63.39,63.42,9198.0,53.4515,53.502,53.4346,53.4599,9198.0
2020-06-01 10:45:00,63.43,63.59,63.43,63.52,10900.0,53.4683,53.6032,53.4683,53.5442,10900.0
2020-06-01 10:50:00,63.52,63.58,63.45,63.58,12820.0,53.5442,53.5948,53.4852,53.5948,12820.0
2020-06-01 10:55:00,63.59,63.63,63.55,63.6,8496.0,53.6032,53.6369,53.5695,53.6116,8496.0
2020-06-01 11:00:00,63.6,63.65,63.4,63.43,12236.0,53.6116,53.6538,53.443,53.4683,12236.0
2020-06-01 11:05:00,63.43,63.51,63.38,63.4,9516.0,53.4683,53.5358,53.4262,53.443,9516.0
2020-06-01 11:10:00,63.39,63.44,63.34,63.44,13580.0,53.4346,53.4768,53.3925,53.4768,13580.0
2020-06-01 11:15:00,63.45,63.54,63.42,63.46,8248.0,53.4852,53.5611,53.4599,53.4936,8248.0
2020-06-01 11:20:00,63.49,63.61,63.46,63.47,5734.0,53.5189,53.6201,53.4936,53.502,5734.0
2020-06-01 11:25:00,63.47,63.49,63.35,63.39,15204.0,53.502,53.5189,53.4009,53.4346,15204.0
2020-06-01 11:30:00,63.41,63.42,63.35,63.4,12096.0,53.4515,53.4599,53.4009,53.443,12096.0
2020-06-01 11:35:00,63.38,63.45,63.38,63.43,14604.0,53.4262,53.4852,53.4262,53.4683,14604.0
2020-06-01 11:40:00,63.43,63.49,63.43,63.49,5514.0,53.4683,53.5189,53.4683,53.5189,5514.0
2020-06-01 11:45:00,63.49,63.54,63.47,63.53,9062.0,53.5189,53.5611,53.502,53.5526,9062.0
2020-06-01 11:50:00,63.58,63.66,63.57,63.6,6318.0,53.5948,53.6622,53.5863,53.6116,6318.0
2020-06-01 11:55:00,63.59,63.59,63.46,63.47,8376.0,53.6032,53.6032,53.4936,53.502,8376.0
2020-06-01 12:00:00,63.48,63.55,63.43,63.55,8728.0,53.5105,53.5695,53.4683,53.5695,8728.0
2020-06-01 12:05:00,63.57,63.64,63.57,63.6,5642.0,53.5863,53.6453,53.5863,53.6116,5642.0
2020-06-01 12:10:00,63.6,63.7,63.59,63.68,6200.0,53.6116,53.6959,53.6032,53.6791,6200.0
2020-06-01 12:15:00,63.66,63.69,63.63,63.65,5800.0,53.6622,53.6875,53.6369,53.6538,5800.0
2020-06-01 12:20:00,63.66,63.7,63.65,63.68,4908.0,53.6622,53.6959,53.6538,53.6791,4908.0
2020-06-01 12:25:00,63.65,63.66,63.59,63.6,10686.0,53.6538,53.6622,53.6032,53.6116,10686.0
2020-06-01 12:30:00,63.61,63.74,63.58,63.71,7592.0,53.6201,53.7296,53.5948,53.7044,7592.0
2020-06-01 12:35:00,63.72,63.74,63.69,63.72,16470.0,53.7128,53.7296,53.6875,53.7128,16470.0
2020-06-01 12:40:00,63.72,63.77,63.7,63.72,12230.0,53.7128,53.7549,53.6959,53.7128,12230.0
2020-06-01 12:45:00,63.74,63.76,63.7,63.71,8650.0,53.7296,53.7465,53.6959,53.7044,8650.0
2020-06-01 12:50:00,63.72,63.72,63.65,63.66,11454.0,53.7128,53.7128,53.6538,53.6622,11454.0
2020-06-01 12:55:00,63.66,63.93,63.65,63.92,22298.0,53.6622,53.8898,53.6538,53.8814,22298.0
2020-06-01 13:00:00,63.92,63.99,63.9,63.99,6102.0,53.8814,53.9404,53.8645,53.9404,6102.0
2020-06-01 13:05:00,63.95,64.05,63.94,64.03,9432.0,53.9067,53.991,53.8982,53.9741,9432.0
2020-06-01 13:10:00,64.05,64.05,63.97,63.97,8400.0,53.991,53.991,53.9235,53.9235,8400.0
2020-06-01 13:15:00,63.97,64.11,63.97,64.07,22574.0,53.9235,54.0415,53.9235,54.0078,22574.0
2020-06-01 13:20:00,64.08,64.1,64.01,64.08,5200.0,54.0162,54.0331,53.9572,54.0162,5200.0
2020-06-01 13:25:00,64.1,64.33,64.08,64.29,18656.0,54.0331,54.227,54.0162,54.1933,18656.0
2020-06-01 13:30:00,64.32,64.36,64.26,64.36,12242.0,54.2186,54.2523,54.168,54.2523,12242.0
2020-06-01 13:35:00,64.37,64.46,64.36,64.44,7728.0,54.2607,54.3366,54.2523,54.3197,7728.0
2020-06-01 13:40:00,64.44,64.45,64.38,64.45,11684.0,54.3197,54.3281,54.2691,54.3281,11684.0
2020-06-01 13:45:00,64.44,64.51,64.39,64.5,13332.0,54.3197,54.3787,54.2776,54.3703,13332.0
2020-06-01 13:50:00,64.5,64.58,64.45,64.47,14860.0,54.3703,54.4377,54.3281,54.345,14860.0
2020-06-01 13:55:00,64.47,64.54,64.42,64.54,12290.0,54.345,54.404,54.3029,54.404,12290.0
2020-06-01 14:00:00,64.53,64.6,64.51,64.58,12010.0,54.3956,54.4546,54.3787,54.4377,12010.0
2020-06-01 14:05:00,64.56,64.67,64.54,64.67,9776.0,54.4209,54.5136,54.404,54.5136,9776.0
2020-06-01 14:10:00,64.68,64.78,64.66,64.78,32732.0,54.522,54.6063,54.5052,54.6063,32732.0
2020-06-01 14:15:00,64.78,64.78,64.71,64.73,23714.0,54.6063,54.6063,54.5473,54.5642,23714.0
2020-06-01 14:20:00,64.74,64.76,64.71,64.76,22260.0,54.5726,54.5895,54.5473,54.5895,22260.0
2020-06-01 14:25:00,64.79,64.84,64.72,64.76,12814.0,54.6147,54.6569,54.5557,54.5895,12814.0
2020-06-01 14:30:00,64.77,64.81,64.73,64.81,12312.0,54.5979,54.6316,54.5642,54.6316,12312.0
2020-06-01 14:35:00,64.78,64.94,64.77,64.89,15934.0,54.6063,54.7412,54.5979,54.699,15934.0
2020-06-01 14:40:00,64.89,64.96,64.86,64.89,16068.0,54.699,54.758,54.6737,54.699,16068.0
2020-06-01 14:45:00,64.88,64.9,64.78,64.83,10492.0,54.6906,54.7075,54.6063,54.6485,10492.0
2020-06-01 14:50:00,64.81,64.92,64.81,64.89,11764.0,54.6316,54.7243,54.6316,54.699,11764.0
2020-06-01 14:55:00,64.89,64.93,64.85,64.86,22866.0,54.699,54.7328,54.6653,54.6737,22866.0
2020-06-01 15:00:00,64.91,64.95,64.88,64.88,26376.0,54.7159,54.7496,54.6906,54.6906,26376.0
2020-06-01 15:05:00,64.88,64.94,64.85,64.91,56108.0,54.6906,54.7412,54.6653,54.7159,56108.0
2020-06-01 15:10:00,64.91,64.91,64.84,64.88,22576.0,54.7159,54.7159,54.6569,54.6906,22576.0
2020-06-01 15:15:00,64.86,64.96,64.83,64.94,46020.0,54.6737,54.758,54.6485,54.7412,46020.0
2020-06-01 15:20:00,64.92,65.03,64.91,64.96,26440.0,54.7243,54.817,54.7159,54.758,26440.0
2020-06-01 15:25:00,64.96,65.01,64.86,64.88,25636.0,54.758,54.8002,54.6737,54.6906,25636.0
2020-06-01 15:30:00,64.86,64.94,64.83,64.89,29024.0,54.6737,54.7412,54.6485,54.699,29024.0
2020-06-01 15:35:00,64.89,64.92,64.78,64.83,42028.0,54.699,54.7243,54.6063,54.6485,42028.0
2020-06-01 15:40:00,64.83,64.89,64.8,64.86,54498.0,54.6485,54.699,54.6232,54.6737,54498.0
2020-06-01 15:45:00,64.85,64.87,64.71,64.77,54724.0,54.6653,54.6822,54.5473,54.5979,54724.0
2020-06-01 15:50:00,64.74,64.79,64.61,64.61,45924.0,54.5726,54.6147,54.463,54.463,45924.0
2020-06-01 15:55:00,64.63,64.67,64.49,64.54,142910.0,54.4799,54.5136,54.3619,54.404,142910.0
2020-06-02 09:30:00,65.05,65.05,64.67,64.67,31518.0,54.8339,54.8339,54.5136,54.5136,31518.0
2020-06-02 09:35:00,64.69,64.77,64.51,64.51,9646.0,54.5304,54.5979,54.3787,54.3787,9646.0
2020-06-02 09:40:00,64.49,64.58,64.39,64.53,14986.0,54.3619,54.4377,54.2776,54.3956,14986.0
2020-06-02 09:45:00,64.51,64.62,64.41,64.62,9318.0,54.3787,54.4714,54.2944,54.4714,9318.0
2020-06-02 09:50:00,64.67,64.7,64.64,64.7,2200.0,54.5136,54.5389,54.4883,54.5389,2200.0
2020-06-02 09:55:00,64.73,64.77,64.64,64.77,4442.0,54.5642,54.5979,54.4883,54.5979,4442.0
2020-06-02 10:00:00,64.73,64.79,64.67,64.79,10238.0,54.5642,54.6147,54.5136,54.6147,10238.0
2020-06-02 10:05:00,64.81,64.91,64.74,64.91,12880.0,54.6316,54.7159,54.5726,54.7159,12880.0
2020-06-02 10:10:00,64.96,64.98,64.8,64.8,12800.0,54.758,54.7749,54.6232,54.6232,12800.0
2020-06-02 10:15:00,64.81,64.82,64.67,64.72,20036.0,54.6316,54.64,54.5136,54.5557,20036.0
2020-06-02 10:20:00,64.73,64.89,64.73,64.89,6200.0,54.5642,54.699,54.5642,54.699,6200.0
2020-06-02 10:25:00,64.88,64.95,64.87,64.94,14178.0,54.6906,54.7496,54.6822,54.7412,14178.0
2020-06-02 10:30:00,64.94,65.0,64.91,64.91,9400.0,54.7412,54.7918,54.7159,54.7159,9400.0
2020-06-02 10:35:00,64.9,65.02,64.86,65.01,15208.0,54.7075,54.8086,54.6737,54.8002,15208.0
2020-06-02 10:40:00,65.04,65.1,64.93,64.94,16556.0,54.8255,54.8761,54.7328,54.7412,16556.0
2020-06-02 10:45:00,64.95,64.96,64.83,64.92,13694.0,54.7496,54.758,54.6485,54.7243,13694.0
2020-06-02 10:50:00,64.89,64.92,64.78,64.9,6470.0,54.699,54.7243,54.6063,54.7075,6470.0
2020-06-02 10:55:00,64.95,64.97,64.86,64.95,22708.0,54.7496,54.7665,54.6737,54.7496,22708.0
2020-06-02 11:00:00,64.95,64.97,64.77,64.86,30548.0,54.7496,54.7665,54.5979,54.6737,30548.0
2020-06-02 11:05:00,64.84,64.85,64.74,64.77,16166.0,54.6569,54.6653,54.5726,54.5979,16166.0
2020-06-02 11:10:00,64.79,64.92,64.78,64.84,19220.0,54.6147,54.7243,54.6063,54.6569,19220.0
2020-06-02 11:15:00,64.82,64.92,64.82,64.9,44264.0,54.64,54.7243,54.64,54.7075,44264.0
2020-06-02 11:20:00,64.89,64.98,64.88,64.88,14704.0,54.699,54.7749,54.6906,54.6906,14704.0
2020-06-02 11:25:00,64.89,64.96,64.89,64.94,12768.0,54.699,54.758,54.699,54.7412,12768.0
2020-06-02 11:30:00,64.9,64.92,64.82,64.85,11610.0,54.7075,54.7243,54.64,54.6653,11610.0
2020-06-02 11:35:00,64.83,64.83,64.72,64.72,9030.0,54.6485,54.6485,54.5557,54.5557,9030.0
2020-06-02 11:40:00,64.75,64.81,64.71,64.73,11052.0,54.581,54.6316,54.5473,54.5642,11052.0
2020-06-02 11:45:00,64.75,64.88,64.71,64.88,8578.0,54.581,54.6906,54.5473,54.6906,8578.0
2020-06-02 11:50:00,64.86,64.86,64.8,64.81,15120.0,54.6737,54.6737,54.6232,54.6316,15120.0
2020-06-02 11:55:00,64.82,64.82,64.7,64.72,5680.0,54.64,54.64,54.5389,54.5557,5680.0
2020-06-02 12:00:00,64.74,64.83,64.73,64.83,7786.0,54.5726,54.6485,54.5642,54.6485,7786.0
2020-06-02 12:05:00,64.86,64.86,64.74,64.74,4742.0,54.6737,54.6737,54.5726,54.5726,4742.0
2020-06-02 12:10:00,64.68,64.71,64.66,64.66,8224.0,54.522,54.5473,54.5052,54.5052,8224.0
2020-06-02 12:15:00,64.66,64.75,64.66,64.69,13000.0,54.5052,54.581,54.5052,54.5304,13000.0
2020-06-02 12:20:00,64.69,64.72,64.62,64.64,5700.0,54.5304,54.5557,54.4714,54.4883,5700.0
2020-06-02 12:25:00,64.64,64.69,64.63,64.67,3600.0,54.4883,54.5304,54.4799,54.5136,3600.0
2020-06-02 12:30:00,64.67,64.75,64.67,64.73,5026.0,54.5136,54.581,54.5136,54.5642,5026.0
2020-06-02 12:35:00,64.72,64.73,64.68,64.7,3890.0,54.5557,54.5642,54.522,54.5389,3890.0
2020-06-02 12:40:00,64.68,64.74,64.66,64.74,11018.0,54.522,54.5726,54.5052,54.5726,11018.0
2020-06-02 12:45:00,64.73,64.73,64.67,64.7,5338.0,54.5642,54.5642,54.5136,54.5389,5338.0
2020-06-02 12:50:00,64.7,64.7,64.62,64.67,18364.0,54.5389,54.5389,54.4714,54.5136,18364.0
2020-06-02 12:55:00,64.68,64.78,64.67,64.77,8314.0,54.522,54.6063,54.5136,54.5979,8314.0
2020-06-02 13:00:00,64.77,64.8,64.77,64.8,2800.0,54.5979,54.6232,54.5979,54.6232,2800.0
2020-06-02 13:05:00,64.8,64.88,64.8,64.86,3800.0,54.6232,54.6906,54.6232,54.6737,3800.0
2020-06-02 13:10:00,64.88,64.97,64.86,64.97,12456.0,54.6906,54.7665,54.6737,54.7665,12456.0
2020-06-02 13:15:00,64.95,64.96,64.89,64.89,8288.0,54.7496,54.758,54.699,54.699,8288.0
2020-06-02 13:20:00,64.88,64.89,64.81,64.83,12308.0,54.6906,54.699,54.6316,54.6485,12308.0
2020-06-02 13:25:00,64.83,64.86,64.81,64.82,6064.0,54.6485,54.6737,54.6316,54.64,6064.0
2020-06-02 13:30:00,64.8,64.86,64.79,64.84,6922.0,54.6232,54.6737,54.6147,54.6569,6922.0
2020-06-02 13:35:00,64.84,64.85,64.8,64.85,5864.0,54.6569,54.6653,54.6232,54.6653,5864.0
2020-06-02 13:40:00,64.83,64.88,64.82,64.85,3548.0,54.6485,54.6906,54.64,54.6653,3548.0
2020-06-02 13:45:00,64.86,64.89,64.85,64.86,5550.0,54.6737,54.699,54.6653,54.6737,5550.0
2020-06-02 13:50:00,64.86,64.87,64.83,64.86,7400.0,54.6737,54.6822,54.6485,54.6737,7400.0
2020-06-02 13:55:00,64.88,64.94,64.88,64.94,8792.0,54.6906,54.7412,54.6906,54.7412,8792.0
2020-06-02 14:00:00,64.91,64.94,64.88,64.9,8170.0,54.7159,54.7412,54.6906,54.7075,8170.0
2020-06-02 14:05:00,64.92,64.92,64.79,64.83,12120.0,54.7243,54.7243,54.6147,54.6485,12120.0
2020-06-02 14:10:00,64.83,64.83,64.79,64.79,5908.0,54.6485,54.6485,54.6147,54.6147,5908.0
2020-06-02 14:15:00,64.79,64.99,64.79,64.99,4802.0,54.6147,54.7833,54.6147,54.7833,4802.0
2020-06-02 14:20:00,65.0,65.13,64.99,65.09,22822.0,54.7918,54.9013,54.7833,54.8676,22822.0
2020-06-02 14:25:00,65.07,65.08,64.96,65.01,13134.0,54.8508,54.8592,54.758,54.8002,13134.0
2020-06-02 14:30:00,65.02,65.02,64.86,64.88,6040.0,54.8086,54.8086,54.6737,54.6906,6040.0
2020-06-02 14:35:00,64.86,64.92,64.83,64.83,6694.0,54.6737,54.7243,54.6485,54.6485,6694.0
2020-06-02 14:40:00,64.85,64.89,64.82,64.88,7212.0,54.6653,54.699,54.64,54.6906,7212.0
2020-06-02 14:45:00,64.88,64.89,64.79,64.88,11038.0,54.6906,54.699,54.6147,54.6906,11038.0
2020-06-02 14:50:00,64.91,64.91,64.87,64.87,3392.0,54.7159,54.7159,54.6822,54.6822,3392.0
2020-06-02 14:55:00,64.86,64.91,64.83,64.89,7114.0,54.6737,54.7159,54.6485,54.699,7114.0
2020-06-02 15:00:00,64.88,64.89,64.83,64.83,9984.0,54.6906,54.699,54.6485,54.6485,9984.0
2020-06-02 15:05:00,64.82,64.83,64.72,64.73,11624.0,54.64,54.6485,54.5557,54.5642,11624.0
2020-06-02 15:10:00,64.72,64.85,64.71,64.8,16060.0,54.5557,54.6653,54.5473,54.6232,16060.0
2020-06-02 15:15:00,64.8,64.85,64.79,64.8,11216.0,54.6232,54.6653,54.6147,54.6232,11216.0
2020-06-02 15:20:00,64.81,64.83,64.76,64.77,14810.0,54.6316,54.6485,54.5895,54.5979,14810.0
2020-06-02 15:25:00,64.76,64.84,64.72,64.83,32892.0,54.5895,54.6569,54.5557,54.6485,32892.0
2020-06-02 15:30:00,64.84,64.89,64.76,64.86,29350.0,54.6569,54.699,54.5895,54.6737,29350.0
2020-06-02 15:35:00,64.86,64.98,64.86,64.93,46976.0,54.6737,54.7749,54.6737,54.7328,46976.0
2020-06-02 15:40:00,64.93,64.99,64.85,64.99,45726.0,54.7328,54.7833,54.6653,54.7833,45726.0
2020-06-02 15:45:00,64.98,65.1,64.94,64.98,51176.0,54.7749,54.8761,54.7412,54.7749,51176.0
2020-06-02 15:50:00,65.01,65.19,65.0,65.17,75574.0,54.8002,54.9519,54.7918,54.9351,75574.0
2020-06-02 15:55:00,65.15,65.23,65.07,65.2,152888.0,54.9182,54.9856,54.8508,54.9604,152888.0
2020-06-03 09:30:00,65.69,66.24,65.45,66.23,28854.0,55.3734,55.837,55.1711,55.8286,28854.0
2020-06-03 09:35:00,66.33,66.36,66.11,66.14,16866.0,55.9129,55.9382,55.7274,55.7527,16866.0
2020-06-03 09:40:00,66.15,66.2,66.04,66.11,6954.0,55.7612,55.8033,55.6684,55.7274,6954.0
2020-06-03 09:45:00,66.14,66.14,65.92,65.96,7256.0,55.7527,55.7527,55.5673,55.601,7256.0
2020-06-03 09:50:00,65.92,66.04,65.88,65.91,9448.0,55.5673,55.6684,55.5336,55.5588,9448.0
2020-06-03 09:55:00,65.9,65.97,65.81,65.81,13000.0,55.5504,55.6094,55.4746,55.4746,13000.0
2020-06-03 10:00:00,65.88,65.96,65.82,65.88,24780.0,55.5336,55.601,55.483,55.5336,24780.0
2020-06-03 10:05:00,65.89,66.0,65.85,65.87,9674.0,55.542,55.6347,55.5083,55.5251,9674.0
2020-06-03 10:10:00,65.89,65.91,65.85,65.85,14490.0,55.542,55.5588,55.5083,55.5083,14490.0
2020-06-03 10:15:00,65.85,65.94,65.8,65.81,11860.0,55.5083,55.5841,55.4661,55.4746,11860.0
2020-06-03 10:20:00,65.8,65.83,65.76,65.77,21490.0,55.4661,55.4914,55.4324,55.4408,21490.0
2020-06-03 10:25:00,65.78,65.81,65.59,65.6,13674.0,55.4493,55.4746,55.2891,55.2975,13674.0
2020-06-03 10:30:00,65.59,65.82,65.58,65.82,15546.0,55.2891,55.483,55.2807,55.483,15546.0
2020-06-03 10:35:00,65.82,65.89,65.8,65.88,12598.0,55.483,55.542,55.4661,55.5336,12598.0
2020-06-03 10:40:00,65.88,65.92,65.84,65.88,10650.0,55.5336,55.5673,55.4998,55.5336,10650.0
2020-06-03 10:45:00,65.86,65.89,65.81,65.85,12284.0,55.5167,55.542,55.4746,55.5083,12284.0
2020-06-03 10:50:00,65.83,65.83,65.63,65.71,18802.0,55.4914,55.4914,55.3228,55.3903,18802.0
2020-06-03 10:55:00,65.7,65.7,65.54,65.61,14422.0,55.3818,55.3818,55.247,55.306,14422.0
2020-06-03 11:00:00,65.61,65.83,65.61,65.82,29114.0,55.306,55.4914,55.306,55.483,29114.0
2020-06-03 11:05:00,65.82,65.97,65.8,65.94,13248.0,55.483,55.6094,55.4661,55.5841,13248.0
2020-06-03 11:10:00,65.91,66.02,65.89,65.97,10714.0,55.5588,55.6516,55.542,55.6094,10714.0
2020-06-03 11:15:00,65.98,66.05,65.96,66.02,20070.0,55.6179,55.6769,55.601,55.6516,20070.0
2020-06-03 11:20:00,66.02,66.03,65.83,65.88,51476.0,55.6516,55.66,55.4914,55.5336,51476.0
2020-06-03 11:25:00,65.87,65.89,65.83,65.88,16138.0,55.5251,55.542,55.4914,55.5336,16138.0
2020-06-03 11:30:00,65.89,65.96,65.87,65.91,45386.0,55.542,55.601,55.5251,55.5588,45386.0
2020-06-03 11:35:00,65.91,66.08,65.88,66.07,46436.0,55.5588,55.7021,55.5336,55.6937,46436.0
2020-06-03 11:40:00,66.11,66.14,66.04,66.05,13636.0,55.7274,55.7527,55.6684,55.6769,13636.0
2020-06-03 11:45:00,66.08,66.08,65.98,66.04,45718.0,55.7021,55.7021,55.6179,55.6684,45718.0
2020-06-03 11:50:00,66.05,66.08,65.99,66.02,30362.0,55.6769,55.7021,55.6263,55.6516,30362.0
2020-06-03 11:55:00,66.03,66.08,65.93,65.95,30976.0,55.66,55.7021,55.5757,55.5926,30976.0
2020-06-03 12:00:00,65.94,66.05,65.86,65.99,20488.0,55.5841,55.6769,55.5167,55.6263,20488.0
2020-06-03 12:05:00,66.0,66.05,65.91,66.01,36070.0,55.6347,55.6769,55.5588,55.6431,36070.0
2020-06-03 12:10:00,66.0,66.07,65.97,66.07,90382.0,55.6347,55.6937,55.6094,55.6937,90382.0
2020-06-03 12:15:00,66.06,66.11,66.01,66.05,32166.0,55.6853,55.7274,55.6431,55.6769,32166.0
2020-06-03 12:20:00,66.06,66.08,66.01,66.05,39268.0,55.6853,55.7021,55.6431,55.6769,39268.0
2020-06-03 12:25:00,66.05,66.1,66.0,66.03,29476.0,55.6769,55.719,55.6347,55.66,29476.0
2020-06-03 12:30:00,66.02,66.06,66.0,66.06,23988.0,55.6516,55.6853,55.6347,55.6853,23988.0
2020-06-03 12:35:00,66.06,66.06,65.98,65.98,18658.0,55.6853,55.6853,55.6179,55.6179,18658.0
2020-06-03 12:40:00,65.97,65.97,65.9,65.91,8782.0,55.6094,55.6094,55.5504,55.5588,8782.0
2020-06-03 12:45:00,65.92,65.92,65.85,65.85,14420.0,55.5673,55.5673,55.5083,55.5083,14420.0
2020-06-03 12:50:00,65.88,65.89,65.87,65.89,12910.0,55.5336,55.542,55.5251,55.542,12910.0
2020-06-03 12:55:00,65.89,65.89,65.72,65.72,11682.0,55.542,55.542,55.3987,55.3987,11682.0
2020-06-03 13:00:00,65.72,65.76,65.69,65.71,12346.0,55.3987,55.4324,55.3734,55.3903,12346.0
2020-06-03 13:05:00,65.73,65.77,65.73,65.76,3800.0,55.4071,55.4408,55.4071,55.4324,3800.0
2020-06-03 13:10:00,65.77,65.8,65.72,65.75,10664.0,55.4408,55.4661,55.3987,55.424,10664.0
2020-06-03 13:15:00,65.71,65.82,65.71,65.82,24654.0,55.3903,55.483,55.3903,55.483,24654.0
2020-06-03 13:20:00,65.87,65.89,65.76,65.79,16230.0,55.5251,55.542,55.4324,55.4577,16230.0
2020-06-03 13:25:00,65.79,65.85,65.75,65.83,28826.0,55.4577,55.5083,55.424,55.4914,28826.0
2020-06-03 13:30:00,65.83,65.83,65.74,65.75,13764.0,55.4914,55.4914,55.4155,55.424,13764.0
2020-06-03 13:35:00,65.73,65.78,65.73,65.74,10006.0,55.4071,55.4493,55.4071,55.4155,10006.0
2020-06-03 13:40:00,65.74,65.78,65.71,65.72,20424.0,55.4155,55.4493,55.3903,55.3987,20424.0
2020-06-03 13:45:00,65.73,65.76,65.71,65.72,7506.0,55.4071,55.4324,55.3903,55.3987,7506.0
2020-06-03 13:50:00,65.71,65.71,65.57,65.58,14220.0,55.3903,55.3903,55.2722,55.2807,14220.0
2020-06-03 13:55:00,65.58,65.59,65.56,65.58,12778.0,55.2807,55.2891,55.2638,55.2807,12778.0
2020-06-03 14:00:00,65.57,65.79,65.56,65.78,22392.0,55.2722,55.4577,55.2638,55.4493,22392.0
2020-06-03 14:05:00,65.8,65.8,65.65,65.67,14994.0,55.4661,55.4661,55.3397,55.3565,14994.0
2020-06-03 14:10:00,65.67,65.72,65.67,65.69,13758.0,55.3565,55.3987,55.3565,55.3734,13758.0
2020-06-03 14:15:00,65.71,65.75,65.67,65.74,31240.0,55.3903,55.424,55.3565,55.4155,31240.0
2020-06-03 14:20:00,65.74,65.87,65.73,65.85,17652.0,55.4155,55.5251,55.4071,55.5083,17652.0
2020-06-03 14:25:00,65.83,65.83,65.76,65.77,32052.0,55.4914,55.4914,55.4324,55.4408,32052.0
2020-06-03 14:30:00,65.77,65.98,65.77,65.96,18714.0,55.4408,55.6179,55.4408,55.601,18714.0
2020-06-03 14:35:00,65.96,66.02,65.9,65.9,13024.0,55.601,55.6516,55.5504,55.5504,13024.0
2020-06-03 14:40:00,65.9,65.95,65.89,65.91,12408.0,55.5504,55.5926,55.542,55.5588,12408.0
2020-06-03 14:45:00,65.92,65.93,65.86,65.88,24250.0,55.5673,55.5757,55.5167,55.5336,24250.0
2020-06-03 14:50:00,65.86,65.93,65.83,65.89,19412.0,55.5167,55.5757,55.4914,55.542,19412.0
2020-06-03 14:55:00,65.88,65.91,65.86,65.88,30062.0,55.5336,55.5588,55.5167,55.5336,30062.0
2020-06-03 15:00:00,65.88,65.88,65.81,65.86,10784.0,55.5336,55.5336,55.4746,55.5167,10784.0
2020-06-03 15:05:00,65.86,65.92,65.85,65.88,16238.0,55.5167,55.5673,55.5083,55.5336,16238.0
2020-06-03 15:10:00,65.88,65.93,65.83,65.86,18104.0,55.5336,55.5757,55.4914,55.5167,18104.0
2020-06-03 15:15:00,65.86,65.92,65.86,65.92,16322.0,55.5167,55.5673,55.5167,55.5673,16322.0
2020-06-03 15:20:00,65.91,65.91,65.79,65.86,14582.0,55.5588,55.5588,55.4577,55.5167,14582.0
2020-06-03 15:25:00,65.85,65.92,65.85,65.88,42038.0,55.5083,55.5673,55.5083,55.5336,42038.0
2020-06-03 15:30:00,65.88,65.97,65.8,65.97,26900.0,55.5336,55.6094,55.4661,55.6094,26900.0
2020-06-03 15:35:00,65.99,65.99,65.89,65.94,46774.0,55.6263,55.6263,55.542,55.5841,46774.0
2020-06-03 15:40:00,65.94,66.05,65.92,66.0,38976.0,55.5841,55.6769,55.5673,55.6347,38976.0
2020-06-03 15:45:00,66.02,66.02,65.82,65.9,46494.0,55.6516,55.6516,55.483,55.5504,46494.0
2020-06-03 15:50:00,65.95,65.96,65.8,65.89,77108.0,55.5926,55.601,55.4661,55.542,77108.0
2020-06-03 15:55:00,65.89,65.89,65.74,65.81,105974.0,55.542,55.542,55.4155,55.4746,105974.0
2020-06-04 09:30:00,65.33,65.49,65.07,65.28,30266.0,55.0699,55.2048,54.8508,55.0278,30266.0
2020-06-04 09:35:00,65.36,65.39,65.17,65.24,7792.0,55.0952,55.1205,54.9351,54.9941,7792.0
2020-06-04 09:40:00,65.22,65.23,64.93,64.98,9456.0,54.9772,54.9856,54.7328,54.7749,9456.0
2020-06-04 09:45:00,64.98,65.12,64.7,64.7,10950.0,54.7749,54.8929,54.5389,54.5389,10950.0
2020-06-04 09:50:00,64.77,65.07,64.72,65.01,16400.0,54.5979,54.8508,54.5557,54.8002,16400.0
2020-06-04 09:55:00,65.03,65.32,64.92,65.27,18198.0,54.817,55.0615,54.7243,55.0194,18198.0
2020-06-04 10:00:00,65.28,65.47,65.16,65.21,21824.0,55.0278,55.1879,54.9266,54.9688,21824.0
2020-06-04 10:05:00,65.21,65.32,65.07,65.18,26794.0,54.9688,55.0615,54.8508,54.9435,26794.0
2020-06-04 10:10:00,65.14,65.22,65.08,65.22,16722.0,54.9098,54.9772,54.8592,54.9772,16722.0
2020-06-04 10:15:00,65.22,65.35,65.22,65.27,7800.0,54.9772,55.0868,54.9772,55.0194,7800.0
2020-06-04 10:20:00,65.3,65.3,65.05,65.07,16866.0,55.0446,55.0446,54.8339,54.8508,16866.0
2020-06-04 10:25:00,65.08,65.42,65.08,65.36,53840.0,54.8592,55.1458,54.8592,55.0952,53840.0
2020-06-04 10:30:00,65.35,65.45,65.3,65.37,41210.0,55.0868,55.1711,55.0446,55.1037,41210.0
2020-06-04 10:35:00,65.38,65.44,65.31,65.33,31158.0,55.1121,55.1627,55.0531,55.0699,31158.0
2020-06-04 10:40:00,65.35,65.41,65.2,65.2,15214.0,55.0868,55.1374,54.9604,54.9604,15214.0
2020-06-04 10:45:00,65.21,65.21,65.08,65.2,14780.0,54.9688,54.9688,54.8592,54.9604,14780.0
2020-06-04 10:50:00,65.17,65.2,65.11,65.17,10850.0,54.9351,54.9604,54.8845,54.9351,10850.0
2020-06-04 10:55:00,65.15,65.29,65.14,65.29,6400.0,54.9182,55.0362,54.9098,55.0362,6400.0
2020-06-04 11:00:00,65.3,65.3,65.22,65.28,6800.0,55.0446,55.0446,54.9772,55.0278,6800.0
2020-06-04 11:05:00,65.27,65.32,65.22,65.23,10912.0,55.0194,55.0615,54.9772,54.9856,10912.0
2020-06-04 11:10:00,65.24,65.26,65.08,65.14,22386.0,54.9941,55.0109,54.8592,54.9098,22386.0
2020-06-04 11:15:00,65.14,65.16,65.01,65.05,22722.0,54.9098,54.9266,54.8002,54.8339,22722.0
2020-06-04 11:20:00,65.09,65.22,65.03,65.21,13402.0,54.8676,54.9772,54.817,54.9688,13402.0
2020-06-04 11:25:00,65.19,65.19,65.04,65.12,7400.0,54.9519,54.9519,54.8255,54.8929,7400.0
2020-06-04 11:30:00,65.13,65.14,65.08,65.1,12914.0,54.9013,54.9098,54.8592,54.8761,12914.0
2020-06-04 11:35:00,65.11,65.13,65.03,65.06,8406.0,54.8845,54.9013,54.817,54.8423,8406.0
2020-06-04 11:40:00,65.08,65.09,65.0,65.02,9768.0,54.8592,54.8676,54.7918,54.8086,9768.0
2020-06-04 11:45:00,65.03,65.11,64.83,64.88,39396.0,54.817,54.8845,54.6485,54.6906,39396.0
2020-06-04 11:50:00,64.86,64.89,64.8,64.86,29640.0,54.6737,54.699,54.6232,54.6737,29640.0
2020-06-04 11:55:00,64.83,64.88,64.79,64.8,35194.0,54.6485,54.6906,54.6147,54.6232,35194.0
2020-06-04 12:00:00,64.82,64.83,64.78,64.81,11834.0,54.64,54.6485,54.6063,54.6316,11834.0
2020-06-04 12:05:00,64.81,64.88,64.79,64.87,14784.0,54.6316,54.6906,54.6147,54.6822,14784.0
2020-06-04 12:10:00,64.88,64.89,64.74,64.77,24156.0,54.6906,54.699,54.5726,54.5979,24156.0
2020-06-04 12:15:00,64.77,64.79,64.69,64.79,10466.0,54.5979,54.6147,54.5304,54.6147,10466.0
2020-06-04 12:20:00,64.75,64.93,64.74,64.93,7514.0,54.581,54.7328,54.5726,54.7328,7514.0
2020-06-04 12:25:00,64.9,64.9,64.78,64.83,7498.0,54.7075,54.7075,54.6063,54.6485,7498.0
2020-06-04 12:30:00,64.81,64.83,64.67,64.69,12514.0,54.6316,54.6485,54.5136,54.5304,12514.0
2020-06-04 12:35:00,64.7,64.76,64.66,64.72,7992.0,54.5389,54.5895,54.5052,54.5557,7992.0
2020-06-04 12:40:00,64.72,64.73,64.6,64.6,13180.0,54.5557,54.5642,54.4546,54.4546,13180.0
2020-06-04 12:45:00,64.6,64.69,64.58,64.66,7708.0,54.4546,54.5304,54.4377,54.5052,7708.0
2020-06-04 12:50:00,64.68,64.69,64.57,64.58,17884.0,54.522,54.5304,54.4293,54.4377,17884.0
2020-06-04 12:55:00,64.57,64.57,64.45,64.47,8812.0,54.4293,54.4293,54.3281,54.345,8812.0
2020-06-04 13:00:00,64.47,64.52,64.47,64.5,9286.0,54.345,54.3871,54.345,54.3703,9286.0
2020-06-04 13:05:00,64.52,64.53,64.44,64.45,14050.0,54.3871,54.3956,54.3197,54.3281,14050.0
2020-06-04 13:10:00,64.47,64.59,64.45,64.58,41754.0,54.345,54.4462,54.3281,54.4377,41754.0
2020-06-04 13:15:00,64.55,64.64,64.54,64.64,8578.0,54.4124,54.4883,54.404,54.4883,8578.0
2020-06-04 13:20:00,64.64,64.67,64.58,64.58,8964.0,54.4883,54.5136,54.4377,54.4377,8964.0
2020-06-04 13:25:00,64.57,64.57,64.48,64.49,8796.0,54.4293,54.4293,54.3534,54.3619,8796.0
2020-06-04 13:30:00,64.51,64.51,64.3,64.3,14320.0,54.3787,54.3787,54.2017,54.2017,14320.0
2020-06-04 13:35:00,64.28,64.35,64.24,64.28,21816.0,54.1848,54.2438,54.1511,54.1848,21816.0
2020-06-04 13:40:00,64.28,64.33,64.23,64.26,15586.0,54.1848,54.227,54.1427,54.168,15586.0
2020-06-04 13:45:00,64.25,64.25,64.16,64.17,23858.0,54.1595,54.1595,54.0837,54.0921,23858.0
2020-06-04 13:50:00,64.17,64.29,64.15,64.25,28006.0,54.0921,54.1933,54.0753,54.1595,28006.0
2020-06-04 13:55:00,64.24,64.29,64.23,64.25,15036.0,54.1511,54.1933,54.1427,54.1595,15036.0
2020-06-04 14:00:00,64.24,64.25,64.21,64.21,12084.0,54.1511,54.1595,54.1258,54.1258,12084.0
2020-06-04 14:05:00,64.22,64.22,64.14,64.21,13480.0,54.1343,54.1343,54.0668,54.1258,13480.0
2020-06-04 14:10:00,64.21,64.22,64.11,64.22,15800.0,54.1258,54.1343,54.0415,54.1343,15800.0
2020-06-04 14:15:00,64.21,64.21,64.06,64.06,15312.0,54.1258,54.1258,53.9994,53.9994,15312.0
2020-06-04 14:20:00,64.04,64.17,64.04,64.17,24232.0,53.9825,54.0921,53.9825,54.0921,24232.0
2020-06-04 14:25:00,64.17,64.23,64.12,64.21,19024.0,54.0921,54.1427,54.05,54.1258,19024.0
2020-06-04 14:30:00,64.21,64.21,64.05,64.1,31844.0,54.1258,54.1258,53.991,54.0331,31844.0
2020-06-04 14:35:00,64.11,64.19,64.03,64.05,13208.0,54.0415,54.109,53.9741,53.991,13208.0
2020-06-04 14:40:00,64.06,64.06,63.98,64.04,12544.0,53.9994,53.9994,53.932,53.9825,12544.0
2020-06-04 14:45:00,64.04,64.14,64.03,64.12,13008.0,53.9825,54.0668,53.9741,54.05,13008.0
2020-06-04 14:50:00,64.1,64.23,64.1,64.21,9024.0,54.0331,54.1427,54.0331,54.1258,9024.0
2020-06-04 14:55:00,64.19,64.25,64.11,64.13,27096.0,54.109,54.1595,54.0415,54.0584,27096.0
2020-06-04 15:00:00,64.12,64.18,64.08,64.08,19630.0,54.05,54.1005,54.0162,54.0162,19630.0
2020-06-04 15:05:00,64.1,64.11,63.96,63.99,16028.0,54.0331,54.0415,53.9151,53.9404,16028.0
2020-06-04 15:10:00,63.98,63.99,63.9,63.94,41802.0,53.932,53.9404,53.8645,53.8982,41802.0
2020-06-04 15:15:00,63.93,63.93,63.74,63.81,30540.0,53.8898,53.8898,53.7296,53.7887,30540.0
2020-06-04 15:20:00,63.81,63.9,63.76,63.77,18654.0,53.7887,53.8645,53.7465,53.7549,18654.0
2020-06-04 15:25:00,63.77,63.88,63.74,63.83,24106.0,53.7549,53.8477,53.7296,53.8055,24106.0
2020-06-04 15:30:00,63.83,64.05,63.83,63.88,30174.0,53.8055,53.991,53.8055,53.8477,30174.0
2020-06-04 15:35:00,63.88,63.89,63.75,63.78,40940.0,53.8477,53.8561,53.7381,53.7634,40940.0
2020-06-04 15:40:00,63.75,63.82,63.69,63.74,38316.0,53.7381,53.7971,53.6875,53.7296,38316.0
2020-06-04 15:45:00,63.74,63.96,63.74,63.83,42222.0,53.7296,53.9151,53.7296,53.8055,42222.0
2020-06-04 15:50:00,63.88,64.11,63.81,64.08,80022.0,53.8477,54.0415,53.7887,54.0162,80022.0
2020-06-04 15:55:00,64.08,64.42,64.08,64.4,185624.0,54.0162,54.3029,54.0162,54.286,185624.0
2020-06-05 09:30:00,65.36,66.2,64.92,66.2,36298.0,55.0952,55.8033,54.7243,55.8033,36298.0
2020-06-05 09:35:00,66.19,66.31,65.89,66.16,16226.0,55.7949,55.896,55.542,55.7696,16226.0
2020-06-05 09:40:00,66.18,66.46,66.08,66.43,19434.0,55.7864,56.0225,55.7021,55.9972,19434.0
2020-06-05 09:45:00,66.36,66.71,66.33,66.63,22158.0,55.9382,56.2332,55.9129,56.1658,22158.0
2020-06-05 09:50:00,66.63,66.63,66.35,66.6,15688.0,56.1658,56.1658,55.9297,56.1405,15688.0
2020-06-05 09:55:00,66.55,66.56,66.39,66.53,15606.0,56.0983,56.1068,55.9635,56.0815,15606.0
2020-06-05 10:00:00,66.44,66.81,66.44,66.78,24080.0,56.0056,56.3175,56.0056,56.2922,24080.0
2020-06-05 10:05:00,66.75,66.81,66.64,66.66,22578.0,56.2669,56.3175,56.1742,56.1911,22578.0
2020-06-05 10:10:00,66.68,66.94,66.63,66.92,38230.0,56.2079,56.4271,56.1658,56.4102,38230.0
2020-06-05 10:15:00,66.88,66.96,66.8,66.92,31612.0,56.3765,56.4439,56.3091,56.4102,31612.0
2020-06-05 10:20:00,66.93,66.93,66.69,66.75,48610.0,56.4187,56.4187,56.2163,56.2669,48610.0
2020-06-05 10:25:00,66.72,66.72,66.61,66.67,34508.0,56.2416,56.2416,56.1489,56.1995,34508.0
2020-06-05 10:30:00,66.66,67.01,66.58,66.92,44444.0,56.1911,56.4861,56.1236,56.4102,44444.0
2020-06-05 10:35:00,66.92,66.98,66.83,66.95,12784.0,56.4102,56.4608,56.3344,56.4355,12784.0
2020-06-05 10:40:00,66.95,67.02,66.94,66.99,13218.0,56.4355,56.4945,56.4271,56.4692,13218.0
2020-06-05 10:45:00,66.98,67.08,66.96,67.06,10668.0,56.4608,56.5451,56.4439,56.5282,10668.0
2020-06-05 10:50:00,67.02,67.23,66.99,67.23,19422.0,56.4945,56.6715,56.4692,56.6715,19422.0
2020-06-05 10:55:00,67.29,67.54,67.29,67.53,23898.0,56.7221,56.9329,56.7221,56.9244,23898.0
2020-06-05 11:00:00,67.55,67.85,67.51,67.83,23080.0,56.9413,57.1942,56.9076,57.1773,23080.0
2020-06-05 11:05:00,67.83,67.83,67.56,67.63,27064.0,57.1773,57.1773,56.9497,57.0087,27064.0
2020-06-05 11:10:00,67.61,67.61,67.56,67.57,10114.0,56.9919,56.9919,56.9497,56.9581,10114.0
2020-06-05 11:15:00,67.54,67.79,67.54,67.77,7762.0,56.9329,57.1436,56.9329,57.1267,7762.0
2020-06-05 11:20:00,67.76,67.84,67.73,67.77,12058.0,57.1183,57.1857,57.093,57.1267,12058.0
2020-06-05 11:25:00,67.81,67.89,67.76,67.85,10674.0,57.1605,57.2279,57.1183,57.1942,10674.0
2020-06-05 11:30:00,67.88,68.04,67.85,67.93,23056.0,57.2195,57.3543,57.1942,57.2616,23056.0
2020-06-05 11:35:00,67.88,67.92,67.72,67.74,14452.0,57.2195,57.2532,57.0846,57.1014,14452.0
2020-06-05 11:40:00,67.71,67.92,67.68,67.73,40854.0,57.0762,57.2532,57.0509,57.093,40854.0
2020-06-05 11:45:00,67.71,67.75,67.67,67.75,17088.0,57.0762,57.1099,57.0424,57.1099,17088.0
2020-06-05 11:50:00,67.74,67.86,67.71,67.71,15298.0,57.1014,57.2026,57.0762,57.0762,15298.0
2020-06-05 11:55:00,67.7,67.73,67.49,67.55,18120.0,57.0677,57.093,56.8907,56.9413,18120.0
2020-06-05 12:00:00,67.57,67.61,67.49,67.6,10268.0,56.9581,56.9919,56.8907,56.9834,10268.0
2020-06-05 12:05:00,67.6,67.64,67.52,67.52,11922.0,56.9834,57.0171,56.916,56.916,11922.0
2020-06-05 12:10:00,67.45,67.58,67.38,67.54,36622.0,56.857,56.9666,56.798,56.9329,36622.0
2020-06-05 12:15:00,67.56,67.56,67.3,67.3,12540.0,56.9497,56.9497,56.7305,56.7305,12540.0
2020-06-05 12:20:00,67.3,67.41,67.28,67.33,9444.0,56.7305,56.8233,56.7137,56.7558,9444.0
2020-06-05 12:25:00,67.35,67.35,67.13,67.23,13652.0,56.7727,56.7727,56.5872,56.6715,13652.0
2020-06-05 12:30:00,67.23,67.31,67.21,67.23,11232.0,56.6715,56.739,56.6547,56.6715,11232.0
2020-06-05 12:35:00,67.22,67.24,67.14,67.2,7314.0,56.6631,56.68,56.5957,56.6463,7314.0
2020-06-05 12:40:00,67.2,67.3,67.2,67.25,42630.0,56.6463,56.7305,56.6463,56.6884,42630.0
2020-06-05 12:45:00,67.26,67.35,67.24,67.33,3200.0,56.6968,56.7727,56.68,56.7558,3200.0
2020-06-05 12:50:00,67.36,67.38,67.32,67.36,10784.0,56.7811,56.798,56.7474,56.7811,10784.0
2020-06-05 12:55:00,67.36,67.39,67.32,67.39,7294.0,56.7811,56.8064,56.7474,56.8064,7294.0
2020-06-05 13:00:00,67.39,67.52,67.37,67.52,9550.0,56.8064,56.916,56.7896,56.916,9550.0
2020-06-05 13:05:00,67.51,67.57,67.42,67.46,30700.0,56.9076,56.9581,56.8317,56.8654,30700.0
2020-06-05 13:10:00,67.43,67.44,67.33,67.41,6982.0,56.8401,56.8486,56.7558,56.8233,6982.0
2020-06-05 13:15:00,67.42,67.42,67.29,67.31,12102.0,56.8317,56.8317,56.7221,56.739,12102.0
2020-06-05 13:20:00,67.3,67.32,67.16,67.22,17084.0,56.7305,56.7474,56.6125,56.6631,17084.0
2020-06-05 13:25:00,67.25,67.31,67.22,67.31,10918.0,56.6884,56.739,56.6631,56.739,10918.0
2020-06-05 13:30:00,67.33,67.38,67.32,67.36,7264.0,56.7558,56.798,56.7474,56.7811,7264.0
2020-06-05 13:35:00,67.33,67.33,67.26,67.31,7272.0,56.7558,56.7558,56.6968,56.739,7272.0
2020-06-05 13:40:00,67.34,67.34,67.26,67.3,9708.0,56.7643,56.7643,56.6968,56.7305,9708.0
2020-06-05 13:45:00,67.29,67.35,67.26,67.26,6268.0,56.7221,56.7727,56.6968,56.6968,6268.0
2020-06-05 13:50:00,67.22,67.26,67.17,67.17,17316.0,56.6631,56.6968,56.621,56.621,17316.0
2020-06-05 13:55:00,67.18,67.21,67.16,67.2,6668.0,56.6294,56.6547,56.6125,56.6463,6668.0
2020-06-05 14:00:00,67.2,67.33,67.2,67.31,17464.0,56.6463,56.7558,56.6463,56.739,17464.0
2020-06-05 14:05:00,67.31,67.35,67.26,67.26,12676.0,56.739,56.7727,56.6968,56.6968,12676.0
2020-06-05 14:10:00,67.31,67.33,67.22,67.22,9476.0,56.739,56.7558,56.6631,56.6631,9476.0
2020-06-05 14:15:00,67.21,67.22,67.17,67.21,7026.0,56.6547,56.6631,56.621,56.6547,7026.0
2020-06-05 14:20:00,67.25,67.42,67.24,67.4,6938.0,56.6884,56.8317,56.68,56.8148,6938.0
2020-06-05 14:25:00,67.39,67.47,67.35,67.39,9076.0,56.8064,56.8738,56.7727,56.8064,9076.0
2020-06-05 14:30:00,67.45,67.47,67.4,67.4,6510.0,56.857,56.8738,56.8148,56.8148,6510.0
2020-06-05 14:35:00,67.4,67.55,67.32,67.55,10404.0,56.8148,56.9413,56.7474,56.9413,10404.0
2020-06-05 14:40:00,67.6,67.63,67.46,67.54,14132.0,56.9834,57.0087,56.8654,56.9329,14132.0
2020-06-05 14:45:00,67.53,67.58,67.53,67.53,7550.0,56.9244,56.9666,56.9244,56.9244,7550.0
2020-06-05 14:50:00,67.57,67.63,67.45,67.49,11958.0,56.9581,57.0087,56.857,56.8907,11958.0
2020-06-05 14:55:00,67.46,67.52,67.39,67.52,9020.0,56.8654,56.916,56.8064,56.916,9020.0
2020-06-05 15:00:00,67.5,67.58,67.46,67.56,18604.0,56.8991,56.9666,56.8654,56.9497,18604.0
2020-06-05 15:05:00,67.55,67.58,67.46,67.58,15280.0,56.9413,56.9666,56.8654,56.9666,15280.0
2020-06-05 15:10:00,67.58,67.6,67.48,67.51,21142.0,56.9666,56.9834,56.8823,56.9076,21142.0
2020-06-05 15:15:00,67.5,67.53,67.4,67.46,43472.0,56.8991,56.9244,56.8148,56.8654,43472.0
2020-06-05 15:20:00,67.43,67.49,67.28,67.35,23588.0,56.8401,56.8907,56.7137,56.7727,23588.0
2020-06-05 15:25:00,67.35,67.52,67.33,67.48,33504.0,56.7727,56.916,56.7558,56.8823,33504.0
2020-06-05 15:30:00,67.46,67.5,67.4,67.41,19860.0,56.8654,56.8991,56.8148,56.8233,19860.0
2020-06-05 15:35:00,67.41,67.44,67.22,67.27,39342.0,56.8233,56.8486,56.6631,56.7053,39342.0
2020-06-05 15:40:00,67.25,67.25,67.13,67.14,48880.0,56.6884,56.6884,56.5872,56.5957,48880.0
2020-06-05 15:45:00,67.13,67.13,66.92,66.98,35918.0,56.5872,56.5872,56.4102,56.4608,35918.0
2020-06-05 15:50:00,66.96,67.11,66.82,66.83,60812.0,56.4439,56.5704,56.3259,56.3344,60812.0
2020-06-05 15:55:00,66.83,66.97,66.81,66.87,180158.0,56.3344,56.4524,56.3175,56.3681,180158.0
2020-06-08 09:30:00,67.56,67.64,66.95,67.53,67624.0,56.9497,57.0171,56.4355,56.9244,67624.0
2020-06-08 09:35:00,67.52,67.61,67.35,67.52,17686.0,56.916,56.9919,56.7727,56.916,17686.0
2020-06-08 09:40:00,67.43,67.53,67.31,67.53,17006.0,56.8401,56.9244,56.739,56.9244,17006.0
2020-06-08 09:45:00,67.59,67.59,67.36,67.39,22164.0,56.975,56.975,56.7811,56.8064,22164.0
2020-06-08 09:50:00,67.44,67.45,67.21,67.36,10748.0,56.8486,56.857,56.6547,56.7811,10748.0
2020-06-08 09:55:00,67.32,67.32,67.08,67.17,9786.0,56.7474,56.7474,56.5451,56.621,9786.0
2020-06-08 10:00:00,67.18,67.26,67.1,67.17,13550.0,56.6294,56.6968,56.562,56.621,13550.0
2020-06-08 10:05:00,67.17,67.26,67.13,67.24,23494.0,56.621,56.6968,56.5872,56.68,23494.0
2020-06-08 10:10:00,67.24,67.3,67.19,67.24,22824.0,56.68,56.7305,56.6378,56.68,22824.0
2020-06-08 10:15:00,67.24,67.27,67.14,67.26,16394.0,56.68,56.7053,56.5957,56.6968,16394.0
2020-06-08 10:20:00,67.25,67.3,67.22,67.27,14182.0,56.6884,56.7305,56.6631,56.7053,14182.0
2020-06-08 10:25:00,67.25,67.27,67.09,67.1,13780.0,56.6884,56.7053,56.5535,56.562,13780.0
2020-06-08 10:30:00,67.13,67.16,67.02,67.07,11830.0,56.5872,56.6125,56.4945,56.5367,11830.0
2020-06-08 10:35:00,67.07,67.17,67.01,67.13,10388.0,56.5367,56.621,56.4861,56.5872,10388.0
2020-06-08 10:40:00,67.13,67.26,67.1,67.19,14304.0,56.5872,56.6968,56.562,56.6378,14304.0
2020-06-08 10:45:00,67.19,67.39,67.17,67.36,12214.0,56.6378,56.8064,56.621,56.7811,12214.0
2020-06-08 10:50:00,67.36,67.44,67.35,67.39,9664.0,56.7811,56.8486,56.7727,56.8064,9664.0
2020-06-08 10:55:00,67.42,67.56,67.41,67.5,14700.0,56.8317,56.9497,56.8233,56.8991,14700.0
2020-06-08 11:00:00,67.48,67.63,67.44,67.61,16058.0,56.8823,57.0087,56.8486,56.9919,16058.0
2020-06-08 11:05:00,67.61,67.62,67.51,67.56,11820.0,56.9919,57.0003,56.9076,56.9497,11820.0
2020-06-08 11:10:00,67.56,67.58,67.5,67.56,19050.0,56.9497,56.9666,56.8991,56.9497,19050.0
2020-06-08 11:15:00,67.54,67.66,67.53,67.61,25408.0,56.9329,57.034,56.9244,56.9919,25408.0
2020-06-08 11:20:00,67.58,67.58,67.51,67.58,11442.0,56.9666,56.9666,56.9076,56.9666,11442.0
2020-06-08 11:25:00,67.59,67.63,67.45,67.45,11800.0,56.975,57.0087,56.857,56.857,11800.0
2020-06-08 11:30:00,67.45,67.56,67.44,67.55,17826.0,56.857,56.9497,56.8486,56.9413,17826.0
2020-06-08 11:35:00,67.54,67.64,67.51,67.61,10000.0,56.9329,57.0171,56.9076,56.9919,10000.0
2020-06-08 11:40:00,67.61,67.7,67.61,67.7,10872.0,56.9919,57.0677,56.9919,57.0677,10872.0
2020-06-08 11:45:00,67.71,67.82,67.71,67.78,11422.0,57.0762,57.1689,57.0762,57.1352,11422.0
2020-06-08 11:50:00,67.79,67.83,67.77,67.83,10080.0,57.1436,57.1773,57.1267,57.1773,10080.0
2020-06-08 11:55:00,67.83,67.86,67.72,67.72,17442.0,57.1773,57.2026,57.0846,57.0846,17442.0
2020-06-08 12:00:00,67.74,67.74,67.66,67.67,8540.0,57.1014,57.1014,57.034,57.0424,8540.0
2020-06-08 12:05:00,67.69,67.75,67.68,67.73,10256.0,57.0593,57.1099,57.0509,57.093,10256.0
2020-06-08 12:10:00,67.71,67.76,67.61,67.62,27750.0,57.0762,57.1183,56.9919,57.0003,27750.0
2020-06-08 12:15:00,67.6,67.66,67.56,67.64,7000.0,56.9834,57.034,56.9497,57.0171,7000.0
2020-06-08 12:20:00,67.66,67.67,67.58,67.61,5236.0,57.034,57.0424,56.9666,56.9919,5236.0
2020-06-08 12:25:00,67.64,67.64,67.53,67.54,6242.0,57.0171,57.0171,56.9244,56.9329,6242.0
2020-06-08 12:30:00,67.53,67.69,67.53,67.64,10828.0,56.9244,57.0593,56.9244,57.0171,10828.0
2020-06-08 12:35:00,67.66,67.68,67.63,67.68,8702.0,57.034,57.0509,57.0087,57.0509,8702.0
2020-06-08 12:40:00,67.66,67.67,67.61,67.67,4004.0,57.034,57.0424,56.9919,57.0424,4004.0
2020-06-08 12:45:00,67.67,67.73,67.65,67.73,10784.0,57.0424,57.093,57.0256,57.093,10784.0
2020-06-08 12:50:00,67.72,67.75,67.68,67.7,5582.0,57.0846,57.1099,57.0509,57.0677,5582.0
2020-06-08 12:55:00,67.7,67.71,67.62,67.64,7906.0,57.0677,57.0762,57.0003,57.0171,7906.0
2020-06-08 13:00:00,67.66,67.71,67.64,67.71,7912.0,57.034,57.0762,57.0171,57.0762,7912.0
2020-06-08 13:05:00,67.71,67.72,67.63,67.64,12262.0,57.0762,57.0846,57.0087,57.0171,12262.0
2020-06-08 13:10:00,67.64,67.7,67.64,67.66,10756.0,57.0171,57.0677,57.0171,57.034,10756.0
2020-06-08 13:15:00,67.66,67.74,67.66,67.74,19734.0,57.034,57.1014,57.034,57.1014,19734.0
2020-06-08 13:20:00,67.75,67.82,67.74,67.81,9764.0,57.1099,57.1689,57.1014,57.1605,9764.0
2020-06-08 13:25:00,67.82,67.83,67.81,67.83,11438.0,57.1689,57.1773,57.1605,57.1773,11438.0
2020-06-08 13:30:00,67.83,67.85,67.71,67.83,28184.0,57.1773,57.1942,57.0762,57.1773,28184.0
2020-06-08 13:35:00,67.83,67.98,67.82,67.96,27072.0,57.1773,57.3038,57.1689,57.2869,27072.0
2020-06-08 13:40:00,67.97,67.97,67.92,67.93,8366.0,57.2953,57.2953,57.2532,57.2616,8366.0
2020-06-08 13:45:00,67.92,67.92,67.81,67.85,9744.0,57.2532,57.2532,57.1605,57.1942,9744.0
2020-06-08 13:50:00,67.86,67.9,67.82,67.9,12172.0,57.2026,57.2363,57.1689,57.2363,12172.0
2020-06-08 13:55:00,67.92,67.94,67.89,67.9,7842.0,57.2532,57.27,57.2279,57.2363,7842.0
2020-06-08 14:00:00,67.92,67.97,67.88,67.95,14298.0,57.2532,57.2953,57.2195,57.2785,14298.0
2020-06-08 14:05:00,67.99,67.99,67.81,67.82,21180.0,57.3122,57.3122,57.1605,57.1689,21180.0
2020-06-08 14:10:00,67.8,67.8,67.64,67.67,41788.0,57.152,57.152,57.0171,57.0424,41788.0
2020-06-08 14:15:00,67.69,67.71,67.53,67.57,17454.0,57.0593,57.0762,56.9244,56.9581,17454.0
2020-06-08 14:20:00,67.54,67.55,67.48,67.5,11746.0,56.9329,56.9413,56.8823,56.8991,11746.0
2020-06-08 14:25:00,67.53,67.62,67.53,67.56,37106.0,56.9244,57.0003,56.9244,56.9497,37106.0
2020-06-08 14:30:00,67.55,67.6,67.49,67.57,18664.0,56.9413,56.9834,56.8907,56.9581,18664.0
2020-06-08 14:35:00,67.57,67.57,67.47,67.5,24500.0,56.9581,56.9581,56.8738,56.8991,24500.0
2020-06-08 14:40:00,67.52,67.54,67.49,67.49,15386.0,56.916,56.9329,56.8907,56.8907,15386.0
2020-06-08 14:45:00,67.51,67.53,67.48,67.52,7962.0,56.9076,56.9244,56.8823,56.916,7962.0
2020-06-08 14:50:00,67.52,67.52,67.42,67.45,12566.0,56.916,56.916,56.8317,56.857,12566.0
2020-06-08 14:55:00,67.46,67.54,67.46,67.54,14348.0,56.8654,56.9329,56.8654,56.9329,14348.0
2020-06-08 15:00:00,67.53,67.53,67.46,67.51,17566.0,56.9244,56.9244,56.8654,56.9076,17566.0
2020-06-08 15:05:00,67.5,67.51,67.46,67.49,7492.0,56.8991,56.9076,56.8654,56.8907,7492.0
2020-06-08 15:10:00,67.5,67.57,67.48,67.53,23262.0,56.8991,56.9581,56.8823,56.9244,23262.0
2020-06-08 15:15:00,67.52,67.55,67.49,67.5,20574.0,56.916,56.9413,56.8907,56.8991,20574.0
2020-06-08 15:20:00,67.5,67.55,67.48,67.51,29928.0,56.8991,56.9413,56.8823,56.9076,29928.0
2020-06-08 15:25:00,67.52,67.52,67.38,67.38,27500.0,56.916,56.916,56.798,56.798,27500.0
2020-06-08 15:30:00,67.39,67.55,67.35,67.52,17030.0,56.8064,56.9413,56.7727,56.916,17030.0
2020-06-08 15:35:00,67.52,67.58,67.49,67.51,74406.0,56.916,56.9666,56.8907,56.9076,74406.0
2020-06-08 15:40:00,67.53,67.61,67.5,67.51,78296.0,56.9244,56.9919,56.8991,56.9076,78296.0
2020-06-08 15:45:00,67.51,67.56,67.5,67.55,60128.0,56.9076,56.9497,56.8991,56.9413,60128.0
2020-06-08 15:50:00,67.58,67.74,67.52,67.58,103918.0,56.9666,57.1014,56.916,56.9666,103918.0
2020-06-08 15:55:00,67.57,67.57,67.31,67.39,187952.0,56.9581,56.9581,56.739,56.8064,187952.0
2020-06-09 09:30:00,66.55,66.64,66.02,66.11,51292.0,56.0983,56.1742,55.6516,55.7274,51292.0
2020-06-09 09:35:00,66.19,66.31,65.77,65.88,56454.0,55.7949,55.896,55.4408,55.5336,56454.0
2020-06-09 09:40:00,65.84,66.01,65.83,65.9,30600.0,55.4998,55.6431,55.4914,55.5504,30600.0
2020-06-09 09:45:00,65.94,65.96,65.73,65.96,29050.0,55.5841,55.601,55.4071,55.601,29050.0
2020-06-09 09:50:00,65.91,65.97,65.73,65.84,43170.0,55.5588,55.6094,55.4071,55.4998,43170.0
2020-06-09 09:55:00,65.92,65.96,65.82,65.9,19076.0,55.5673,55.601,55.483,55.5504,19076.0
2020-06-09 10:00:00,65.91,65.96,65.81,65.92,17440.0,55.5588,55.601,55.4746,55.5673,17440.0
2020-06-09 10:05:00,65.92,65.92,65.66,65.67,10840.0,55.5673,55.5673,55.3481,55.3565,10840.0
2020-06-09 10:10:00,65.68,65.68,65.51,65.51,14860.0,55.365,55.365,55.2217,55.2217,14860.0
2020-06-09 10:15:00,65.48,65.58,65.42,65.5,30490.0,55.1964,55.2807,55.1458,55.2132,30490.0
2020-06-09 10:20:00,65.48,65.61,65.45,65.6,21700.0,55.1964,55.306,55.1711,55.2975,21700.0
2020-06-09 10:25:00,65.62,65.77,65.6,65.75,22732.0,55.3144,55.4408,55.2975,55.424,22732.0
2020-06-09 10:30:00,65.71,65.78,65.47,65.51,42342.0,55.3903,55.4493,55.1879,55.2217,42342.0
2020-06-09 10:35:00,65.52,65.63,65.39,65.42,21966.0,55.2301,55.3228,55.1205,55.1458,21966.0
2020-06-09 10:40:00,65.44,65.59,65.42,65.57,7940.0,55.1627,55.2891,55.1458,55.2722,7940.0
2020-06-09 10:45:00,65.57,65.9,65.51,65.89,28316.0,55.2722,55.5504,55.2217,55.542,28316.0
2020-06-09 10:50:00,65.92,65.98,65.83,65.92,58086.0,55.5673,55.6179,55.4914,55.5673,58086.0
2020-06-09 10:55:00,65.93,65.94,65.8,65.83,34526.0,55.5757,55.5841,55.4661,55.4914,34526.0
2020-06-09 11:00:00,65.79,65.79,65.61,65.69,9466.0,55.4577,55.4577,55.306,55.3734,9466.0
2020-06-09 11:05:00,65.67,65.67,65.59,65.6,8076.0,55.3565,55.3565,55.2891,55.2975,8076.0
2020-06-09 11:10:00,65.64,65.79,65.64,65.74,7144.0,55.3312,55.4577,55.3312,55.4155,7144.0
2020-06-09 11:15:00,65.72,65.77,65.65,65.71,10872.0,55.3987,55.4408,55.3397,55.3903,10872.0
2020-06-09 11:20:00,65.74,65.83,65.74,65.8,16794.0,55.4155,55.4914,55.4155,55.4661,16794.0
2020-06-09 11:25:00,65.79,65.82,65.73,65.8,40922.0,55.4577,55.483,55.4071,55.4661,40922.0
2020-06-09 11:30:00,65.82,65.83,65.69,65.69,36814.0,55.483,55.4914,55.3734,55.3734,36814.0
2020-06-09 11:35:00,65.71,65.71,65.59,65.64,7278.0,55.3903,55.3903,55.2891,55.3312,7278.0
2020-06-09 11:40:00,65.63,65.74,65.56,65.7,10086.0,55.3228,55.4155,55.2638,55.3818,10086.0
2020-06-09 11:45:00,65.64,65.64,65.58,65.58,7996.0,55.3312,55.3312,55.2807,55.2807,7996.0
2020-06-09 11:50:00,65.6,65.75,65.58,65.74,9936.0,55.2975,55.424,55.2807,55.4155,9936.0
2020-06-09 11:55:00,65.75,65.8,65.73,65.78,28718.0,55.424,55.4661,55.4071,55.4493,28718.0
2020-06-09 12:00:00,65.76,65.78,65.64,65.64,21806.0,55.4324,55.4493,55.3312,55.3312,21806.0
2020-06-09 12:05:00,65.65,65.79,65.64,65.75,21052.0,55.3397,55.4577,55.3312,55.424,21052.0
2020-06-09 12:10:00,65.74,65.76,65.7,65.76,19182.0,55.4155,55.4324,55.3818,55.4324,19182.0
2020-06-09 12:15:00,65.75,65.81,65.71,65.71,73620.0,55.424,55.4746,55.3903,55.3903,73620.0
2020-06-09 12:20:00,65.71,65.71,65.52,65.54,57018.0,55.3903,55.3903,55.2301,55.247,57018.0
2020-06-09 12:25:00,65.53,65.55,65.46,65.52,23074.0,55.2385,55.2554,55.1795,55.2301,23074.0
2020-06-09 12:30:00,65.52,65.56,65.47,65.52,28064.0,55.2301,55.2638,55.1879,55.2301,28064.0
2020-06-09 12:35:00,65.52,65.54,65.47,65.5,18152.0,55.2301,55.247,55.1879,55.2132,18152.0
2020-06-09 12:40:00,65.5,65.56,65.47,65.5,28606.0,55.2132,55.2638,55.1879,55.2132,28606.0
2020-06-09 12:45:00,65.47,65.47,65.44,65.47,8028.0,55.1879,55.1879,55.1627,55.1879,8028.0
2020-06-09 12:50:00,65.47,65.53,65.47,65.53,4906.0,55.1879,55.2385,55.1879,55.2385,4906.0
2020-06-09 12:55:00,65.51,65.58,65.48,65.52,16406.0,55.2217,55.2807,55.1964,55.2301,16406.0
2020-06-09 13:00:00,65.51,65.52,65.48,65.51,19192.0,55.2217,55.2301,55.1964,55.2217,19192.0
2020-06-09 13:05:00,65.48,65.53,65.47,65.52,14054.0,55.1964,55.2385,55.1879,55.2301,14054.0
2020-06-09 13:10:00,65.51,65.52,65.44,65.45,12498.0,55.2217,55.2301,55.1627,55.1711,12498.0
2020-06-09 13:15:00,65.45,65.52,65.42,65.5,9100.0,55.1711,55.2301,55.1458,55.2132,9100.0
2020-06-09 13:20:00,65.5,65.55,65.49,65.52,24302.0,55.2132,55.2554,55.2048,55.2301,24302.0
2020-06-09 13:25:00,65.52,65.54,65.5,65.51,24778.0,55.2301,55.247,55.2132,55.2217,24778.0
2020-06-09 13:30:00,65.51,65.69,65.47,65.48,50582.0,55.2217,55.3734,55.1879,55.1964,50582.0
2020-06-09 13:35:00,65.47,65.53,65.47,65.47,8416.0,55.1879,55.2385,55.1879,55.1879,8416.0
2020-06-09 13:40:00,65.49,65.55,65.49,65.51,18268.0,55.2048,55.2554,55.2048,55.2217,18268.0
2020-06-09 13:45:00,65.52,65.52,65.45,65.49,15236.0,55.2301,55.2301,55.1711,55.2048,15236.0
2020-06-09 13:50:00,65.48,65.52,65.45,65.47,7506.0,55.1964,55.2301,55.1711,55.1879,7506.0
2020-06-09 13:55:00,65.47,65.49,65.45,65.49,10482.0,55.1879,55.2048,55.1711,55.2048,10482.0
2020-06-09 14:00:00,65.47,65.52,65.36,65.43,21520.0,55.1879,55.2301,55.0952,55.1542,21520.0
2020-06-09 14:05:00,65.42,65.43,65.36,65.41,28018.0,55.1458,55.1542,55.0952,55.1374,28018.0
2020-06-09 14:10:00,65.43,65.45,65.42,65.42,6312.0,55.1542,55.1711,55.1458,55.1458,6312.0
2020-06-09 14:15:00,65.44,65.48,65.29,65.29,26816.0,55.1627,55.1964,55.0362,55.0362,26816.0
2020-06-09 14:20:00,65.27,65.28,65.2,65.26,12268.0,55.0194,55.0278,54.9604,55.0109,12268.0
2020-06-09 14:25:00,65.26,65.28,65.17,65.17,11724.0,55.0109,55.0278,54.9351,54.9351,11724.0
2020-06-09 14:30:00,65.17,65.22,65.13,65.19,9852.0,54.9351,54.9772,54.9013,54.9519,9852.0
2020-06-09 14:35:00,65.16,65.16,65.09,65.11,9402.0,54.9266,54.9266,54.8676,54.8845,9402.0
2020-06-09 14:40:00,65.11,65.17,65.08,65.15,11014.0,54.8845,54.9351,54.8592,54.9182,11014.0
2020-06-09 14:45:00,65.13,65.22,65.1,65.22,18946.0,54.9013,54.9772,54.8761,54.9772,18946.0
2020-06-09 14:50:00,65.24,65.3,65.15,65.3,11008.0,54.9941,55.0446,54.9182,55.0446,11008.0
2020-06-09 14:55:00,65.27,65.27,65.2,65.25,13372.0,55.0194,55.0194,54.9604,55.0025,13372.0
2020-06-09 15:00:00,65.25,65.27,65.14,65.14,11016.0,55.0025,55.0194,54.9098,54.9098,11016.0
2020-06-09 15:05:00,65.16,65.19,65.12,65.17,15460.0,54.9266,54.9519,54.8929,54.9351,15460.0
2020-06-09 15:10:00,65.17,65.29,65.14,65.29,15102.0,54.9351,55.0362,54.9098,55.0362,15102.0
2020-06-09 15:15:00,65.3,65.39,65.28,65.39,16114.0,55.0446,55.1205,55.0278,55.1205,16114.0
2020-06-09 15:20:00,65.36,65.44,65.34,65.36,17650.0,55.0952,55.1627,55.0784,55.0952,17650.0
2020-06-09 15:25:00,65.33,65.39,65.3,65.37,14390.0,55.0699,55.1205,55.0446,55.1037,14390.0
2020-06-09 15:30:00,65.36,65.36,65.22,65.23,22940.0,55.0952,55.0952,54.9772,54.9856,22940.0
2020-06-09 15:35:00,65.22,65.32,65.22,65.3,35922.0,54.9772,55.0615,54.9772,55.0446,35922.0
2020-06-09 15:40:00,65.31,65.32,65.01,65.03,57802.0,55.0531,55.0615,54.8002,54.817,57802.0
2020-06-09 15:45:00,65.01,65.08,64.89,64.98,63612.0,54.8002,54.8592,54.699,54.7749,63612.0
2020-06-09 15:50:00,64.95,65.18,64.91,65.18,96796.0,54.7496,54.9435,54.7159,54.9435,96796.0
2020-06-09 15:55:00,65.2,65.34,65.15,65.16,190834.0,54.9604,55.0784,54.9182,54.9266,190834.0
2020-06-10 09:30:00,65.34,65.7,65.21,65.53,36326.0,55.0784,55.3818,54.9688,55.2385,36326.0
2020-06-10 09:35:00,65.58,65.59,65.25,65.25,18372.0,55.2807,55.2891,55.0025,55.0025,18372.0
2020-06-10 09:40:00,65.3,65.33,65.1,65.19,19950.0,55.0446,55.0699,54.8761,54.9519,19950.0
2020-06-10 09:45:00,65.25,65.35,65.11,65.25,13256.0,55.0025,55.0868,54.8845,55.0025,13256.0
2020-06-10 09:50:00,65.27,65.27,65.09,65.13,19748.0,55.0194,55.0194,54.8676,54.9013,19748.0
2020-06-10 09:55:00,65.13,65.23,65.04,65.22,46602.0,54.9013,54.9856,54.8255,54.9772,46602.0
2020-06-10 10:00:00,65.22,65.28,65.08,65.16,81932.0,54.9772,55.0278,54.8592,54.9266,81932.0
2020-06-10 10:05:00,65.15,65.17,64.98,65.11,19516.0,54.9182,54.9351,54.7749,54.8845,19516.0
2020-06-10 10:10:00,65.11,65.11,64.83,64.86,15522.0,54.8845,54.8845,54.6485,54.6737,15522.0
2020-06-10 10:15:00,64.88,64.89,64.7,64.79,10888.0,54.6906,54.699,54.5389,54.6147,10888.0
2020-06-10 10:20:00,64.8,64.83,64.76,64.8,26180.0,54.6232,54.6485,54.5895,54.6232,26180.0
2020-06-10 10:25:00,64.8,64.84,64.67,64.73,26296.0,54.6232,54.6569,54.5136,54.5642,26296.0
2020-06-10 10:30:00,64.77,64.94,64.75,64.89,12182.0,54.5979,54.7412,54.581,54.699,12182.0
2020-06-10 10:35:00,64.92,65.08,64.92,65.05,19334.0,54.7243,54.8592,54.7243,54.8339,19334.0
2020-06-10 10:40:00,65.08,65.08,64.93,64.93,29762.0,54.8592,54.8592,54.7328,54.7328,29762.0
2020-06-10 10:45:00,64.95,64.96,64.82,64.86,7696.0,54.7496,54.758,54.64,54.6737,7696.0
2020-06-10 10:50:00,64.82,64.86,64.72,64.82,18846.0,54.64,54.6737,54.5557,54.64,18846.0
2020-06-10 10:55:00,64.78,65.0,64.78,64.97,11094.0,54.6063,54.7918,54.6063,54.7665,11094.0
2020-06-10 11:00:00,64.99,65.08,64.96,65.0,24688.0,54.7833,54.8592,54.758,54.7918,24688.0
2020-06-10 11:05:00,65.0,65.07,64.95,65.02,43226.0,54.7918,54.8508,54.7496,54.8086,43226.0
2020-06-10 11:10:00,65.02,65.02,64.89,65.0,14154.0,54.8086,54.8086,54.699,54.7918,14154.0
2020-06-10 11:15:00,65.01,65.05,64.88,65.01,23242.0,54.8002,54.8339,54.6906,54.8002,23242.0
2020-06-10 11:20:00,65.03,65.03,64.91,64.91,23564.0,54.817,54.817,54.7159,54.7159,23564.0
2020-06-10 11:25:00,64.93,64.95,64.86,64.86,11466.0,54.7328,54.7496,54.6737,54.6737,11466.0
2020-06-10 11:30:00,64.83,64.89,64.8,64.83,20212.0,54.6485,54.699,54.6232,54.6485,20212.0
2020-06-10 11:35:00,64.81,64.92,64.76,64.92,23268.0,54.6316,54.7243,54.5895,54.7243,23268.0
2020-06-10 11:40:00,64.92,65.03,64.91,64.92,14446.0,54.7243,54.817,54.7159,54.7243,14446.0
2020-06-10 11:45:00,64.94,64.98,64.88,64.91,20830.0,54.7412,54.7749,54.6906,54.7159,20830.0
2020-06-10 11:50:00,64.92,64.96,64.87,64.91,12000.0,54.7243,54.758,54.6822,54.7159,12000.0
2020-06-10 11:55:00,64.88,64.9,64.82,64.83,9084.0,54.6906,54.7075,54.64,54.6485,9084.0
2020-06-10 12:00:00,64.86,64.94,64.83,64.92,14298.0,54.6737,54.7412,54.6485,54.7243,14298.0
2020-06-10 12:05:00,64.93,64.93,64.86,64.88,8030.0,54.7328,54.7328,54.6737,54.6906,8030.0
2020-06-10 12:10:00,64.89,65.03,64.89,64.99,20952.0,54.699,54.817,54.699,54.7833,20952.0
2020-06-10 12:15:00,65.0,65.02,64.94,64.99,13000.0,54.7918,54.8086,54.7412,54.7833,13000.0
2020-06-10 12:20:00,65.0,65.02,64.91,65.01,8854.0,54.7918,54.8086,54.7159,54.8002,8854.0
2020-06-10 12:25:00,64.99,65.03,64.97,64.97,12588.0,54.7833,54.817,54.7665,54.7665,12588.0
2020-06-10 12:30:00,64.97,65.02,64.92,65.0,8398.0,54.7665,54.8086,54.7243,54.7918,8398.0
2020-06-10 12:35:00,64.99,65.03,64.96,65.0,16598.0,54.7833,54.817,54.758,54.7918,16598.0
2020-06-10 12:40:00,64.97,65.01,64.92,65.0,7454.0,54.7665,54.8002,54.7243,54.7918,7454.0
2020-06-10 12:45:00,65.0,65.0,64.89,64.89,13800.0,54.7918,54.7918,54.699,54.699,13800.0
2020-06-10 12:50:00,64.89,64.93,64.89,64.89,6508.0,54.699,54.7328,54.699,54.699,6508.0
2020-06-10 12:55:00,64.9,64.94,64.89,64.92,9674.0,54.7075,54.7412,54.699,54.7243,9674.0
2020-06-10 13:00:00,64.88,64.91,64.86,64.88,14360.0,54.6906,54.7159,54.6737,54.6906,14360.0
2020-06-10 13:05:00,64.89,64.93,64.89,64.93,3400.0,54.699,54.7328,54.699,54.7328,3400.0
2020-06-10 13:10:00,64.92,64.96,64.88,64.92,11286.0,54.7243,54.758,54.6906,54.7243,11286.0
2020-06-10 13:15:00,64.96,64.99,64.93,64.97,11546.0,54.758,54.7833,54.7328,54.7665,11546.0
2020-06-10 13:20:00,64.97,64.97,64.94,64.94,5924.0,54.7665,54.7665,54.7412,54.7412,5924.0
2020-06-10 13:25:00,64.95,64.97,64.89,64.91,15984.0,54.7496,54.7665,54.699,54.7159,15984.0
2020-06-10 13:30:00,64.92,65.13,64.92,65.09,108474.0,54.7243,54.9013,54.7243,54.8676,108474.0
2020-06-10 13:35:00,65.1,65.1,64.98,64.98,41556.0,54.8761,54.8761,54.7749,54.7749,41556.0
2020-06-10 13:40:00,64.97,65.12,64.97,65.1,244982.0,54.7665,54.8929,54.7665,54.8761,244982.0
2020-06-10 13:45:00,65.11,65.16,64.95,64.95,64154.0,54.8845,54.9266,54.7496,54.7496,64154.0
2020-06-10 13:50:00,64.94,64.99,64.88,64.88,5610.0,54.7412,54.7833,54.6906,54.6906,5610.0
2020-06-10 13:55:00,64.86,64.87,64.7,64.71,6856.0,54.6737,54.6822,54.5389,54.5473,6856.0
2020-06-10 14:00:00,64.77,65.26,64.67,65.04,39110.0,54.5979,55.0109,54.5136,54.8255,39110.0
2020-06-10 14:05:00,65.06,65.33,65.05,65.22,36504.0,54.8423,55.0699,54.8339,54.9772,36504.0
2020-06-10 14:10:00,65.21,65.26,65.03,65.08,55076.0,54.9688,55.0109,54.817,54.8592,55076.0
2020-06-10 14:15:00,65.08,65.28,65.08,65.21,42652.0,54.8592,55.0278,54.8592,54.9688,42652.0
2020-06-10 14:20:00,65.2,65.2,64.99,65.07,9998.0,54.9604,54.9604,54.7833,54.8508,9998.0
2020-06-10 14:25:00,65.07,65.16,65.02,65.02,7600.0,54.8508,54.9266,54.8086,54.8086,7600.0
2020-06-10 14:30:00,65.05,65.13,64.94,64.94,9748.0,54.8339,54.9013,54.7412,54.7412,9748.0
2020-06-10 14:35:00,65.0,65.02,64.81,64.83,21782.0,54.7918,54.8086,54.6316,54.6485,21782.0
2020-06-10 14:40:00,64.82,64.91,64.63,64.91,18556.0,54.64,54.7159,54.4799,54.7159,18556.0
2020-06-10 14:45:00,64.89,65.0,64.66,64.66,20330.0,54.699,54.7918,54.5052,54.5052,20330.0
2020-06-10 14:50:00,64.7,64.76,64.44,64.56,31382.0,54.5389,54.5895,54.3197,54.4209,31382.0
2020-06-10 14:55:00,64.53,64.73,64.49,64.71,12698.0,54.3956,54.5642,54.3619,54.5473,12698.0
2020-06-10 15:00:00,64.67,64.67,64.49,64.55,15604.0,54.5136,54.5136,54.3619,54.4124,15604.0
2020-06-10 15:05:00,64.6,64.8,64.53,64.75,17500.0,54.4546,54.6232,54.3956,54.581,17500.0
2020-06-10 15:10:00,64.78,64.84,64.7,64.71,16282.0,54.6063,54.6569,54.5389,54.5473,16282.0
2020-06-10 15:15:00,64.7,64.73,64.57,64.69,18076.0,54.5389,54.5642,54.4293,54.5304,18076.0
2020-06-10 15:20:00,64.69,64.69,64.52,64.55,11764.0,54.5304,54.5304,54.3871,54.4124,11764.0
2020-06-10 15:25:00,64.57,64.83,64.5,64.83,43134.0,54.4293,54.6485,54.3703,54.6485,43134.0
2020-06-10 15:30:00,64.83,64.9,64.74,64.74,14480.0,54.6485,54.7075,54.5726,54.5726,14480.0
2020-06-10 15:35:00,64.74,64.76,64.61,64.67,24228.0,54.5726,54.5895,54.463,54.5136,24228.0
2020-06-10 15:40:00,64.67,64.67,64.58,64.64,49310.0,54.5136,54.5136,54.4377,54.4883,49310.0
2020-06-10 15:45:00,64.64,64.66,64.43,64.46,33166.0,54.4883,54.5052,54.3113,54.3366,33166.0
2020-06-10 15:50:00,64.42,64.6,64.38,64.49,79340.0,54.3029,54.4546,54.2691,54.3619,79340.0
2020-06-10 15:55:00,64.47,64.49,64.22,64.28,162254.0,54.345,54.3619,54.1343,54.1848,162254.0
2020-06-11 09:30:00,62.59,62.72,62.02,62.54,75792.0,52.7603,52.8698,52.2798,52.7181,75792.0
2020-06-11 09:35:00,62.47,62.56,62.31,62.31,24592.0,52.6591,52.735,52.5242,52.5242,24592.0
2020-06-11 09:40:00,62.33,62.4,62.15,62.38,34894.0,52.5411,52.6001,52.3894,52.5832,34894.0
2020-06-11 09:45:00,62.39,62.67,62.39,62.51,30284.0,52.5917,52.8277,52.5917,52.6928,30284.0
2020-06-11 09:50:00,62.55,62.81,62.55,62.81,29834.0,52.7265,52.9457,52.7265,52.9457,29834.0
2020-06-11 09:55:00,62.76,62.8,62.48,62.48,61354.0,52.9036,52.9373,52.6675,52.6675,61354.0
2020-06-11 10:00:00,62.51,62.51,61.77,61.77,50810.0,52.6928,52.6928,52.069,52.069,50810.0
2020-06-11 10:05:00,61.74,61.99,61.66,61.94,106510.0,52.0437,52.2545,51.9763,52.2123,106510.0
2020-06-11 10:10:00,61.91,61.91,61.62,61.77,78644.0,52.187,52.187,51.9426,52.069,78644.0
2020-06-11 10:15:00,61.79,61.84,61.41,61.43,108342.0,52.0859,52.128,51.7656,51.7824,108342.0
2020-06-11 10:20:00,61.43,61.58,61.33,61.42,38586.0,51.7824,51.9089,51.6981,51.774,38586.0
2020-06-11 10:25:00,61.38,61.7,61.38,61.58,29610.0,51.7403,52.01,51.7403,51.9089,29610.0
2020-06-11 10:30:00,61.58,61.77,61.58,61.62,20596.0,51.9089,52.069,51.9089,51.9426,20596.0
2020-06-11 10:35:00,61.6,61.77,61.6,61.73,12036.0,51.9257,52.069,51.9257,52.0353,12036.0
2020-06-11 10:40:00,61.72,61.87,61.65,61.84,32586.0,52.0269,52.1533,51.9679,52.128,32586.0
2020-06-11 10:45:00,61.73,61.84,61.65,61.75,30484.0,52.0353,52.128,51.9679,52.0522,30484.0
2020-06-11 10:50:00,61.73,61.86,61.63,61.86,29226.0,52.0353,52.1449,51.951,52.1449,29226.0
2020-06-11 10:55:00,61.83,61.98,61.8,61.96,38694.0,52.1196,52.2461,52.0943,52.2292,38694.0
2020-06-11 11:00:00,61.94,62.19,61.85,62.19,28304.0,52.2123,52.4231,52.1365,52.4231,28304.0
2020-06-11 11:05:00,62.13,62.2,61.98,61.98,28008.0,52.3725,52.4315,52.2461,52.2461,28008.0
2020-06-11 11:10:00,61.99,62.03,61.91,61.95,9166.0,52.2545,52.2882,52.187,52.2208,9166.0
2020-06-11 11:15:00,61.96,62.07,61.83,62.06,21128.0,52.2292,52.3219,52.1196,52.3135,21128.0
2020-06-11 11:20:00,62.06,62.07,61.91,61.93,20046.0,52.3135,52.3219,52.187,52.2039,20046.0
2020-06-11 11:25:00,61.96,61.99,61.77,61.79,30042.0,52.2292,52.2545,52.069,52.0859,30042.0
2020-06-11 11:30:00,61.79,61.91,61.73,61.73,17286.0,52.0859,52.187,52.0353,52.0353,17286.0
2020-06-11 11:35:00,61.75,61.88,61.73,61.73,16768.0,52.0522,52.1618,52.0353,52.0353,16768.0
2020-06-11 11:40:00,61.69,61.84,61.63,61.78,10260.0,52.0016,52.128,51.951,52.0775,10260.0
2020-06-11 11:45:00,61.77,61.77,61.6,61.66,16260.0,52.069,52.069,51.9257,51.9763,16260.0
2020-06-11 11:50:00,61.66,61.82,61.6,61.7,24712.0,51.9763,52.1112,51.9257,52.01,24712.0
2020-06-11 11:55:00,61.68,61.77,61.66,61.77,16680.0,51.9932,52.069,51.9763,52.069,16680.0
2020-06-11 12:00:00,61.77,61.77,61.59,61.65,15852.0,52.069,52.069,51.9173,51.9679,15852.0
2020-06-11 12:05:00,61.66,61.69,61.58,61.6,18662.0,51.9763,52.0016,51.9089,51.9257,18662.0
2020-06-11 12:10:00,61.6,61.73,61.57,61.73,84250.0,51.9257,52.0353,51.9004,52.0353,84250.0
2020-06-11 12:15:00,61.69,61.7,61.56,61.68,53496.0,52.0016,52.01,51.892,51.9932,53496.0
2020-06-11 12:20:00,61.67,61.77,61.65,61.7,41230.0,51.9847,52.069,51.9679,52.01,41230.0
2020-06-11 12:25:00,61.7,61.74,61.62,61.65,24798.0,52.01,52.0437,51.9426,51.9679,24798.0
2020-06-11 12:30:00,61.62,61.99,61.6,61.99,37314.0,51.9426,52.2545,51.9257,52.2545,37314.0
2020-06-11 12:35:00,61.96,61.96,61.82,61.84,46946.0,52.2292,52.2292,52.1112,52.128,46946.0
2020-06-11 12:40:00,61.85,61.86,61.67,61.68,30402.0,52.1365,52.1449,51.9847,51.9932,30402.0
2020-06-11 12:45:00,61.68,61.69,61.56,61.61,49460.0,51.9932,52.0016,51.892,51.9342,49460.0
2020-06-11 12:50:00,61.59,61.6,61.44,61.44,37532.0,51.9173,51.9257,51.7909,51.7909,37532.0
2020-06-11 12:55:00,61.42,61.64,61.42,61.52,40870.0,51.774,51.9594,51.774,51.8583,40870.0
2020-06-11 13:00:00,61.57,61.93,61.55,61.92,15282.0,51.9004,52.2039,51.8836,52.1955,15282.0
2020-06-11 13:05:00,61.9,61.9,61.77,61.8,10874.0,52.1786,52.1786,52.069,52.0943,10874.0
2020-06-11 13:10:00,61.77,61.91,61.7,61.88,18796.0,52.069,52.187,52.01,52.1618,18796.0
2020-06-11 13:15:00,61.83,61.94,61.77,61.78,10776.0,52.1196,52.2123,52.069,52.0775,10776.0
2020-06-11 13:20:00,61.79,61.84,61.76,61.76,13028.0,52.0859,52.128,52.0606,52.0606,13028.0
2020-06-11 13:25:00,61.73,61.77,61.59,61.6,12836.0,52.0353,52.069,51.9173,51.9257,12836.0
2020-06-11 13:30:00,61.58,61.61,61.49,61.53,37758.0,51.9089,51.9342,51.833,51.8667,37758.0
2020-06-11 13:35:00,61.54,61.57,61.47,61.49,38444.0,51.8752,51.9004,51.8161,51.833,38444.0
2020-06-11 13:40:00,61.49,61.59,61.46,61.54,59472.0,51.833,51.9173,51.8077,51.8752,59472.0
2020-06-11 13:45:00,61.54,61.67,61.46,61.66,25594.0,51.8752,51.9847,51.8077,51.9763,25594.0
2020-06-11 13:50:00,61.63,61.8,61.63,61.79,51784.0,51.951,52.0943,51.951,52.0859,51784.0
2020-06-11 13:55:00,61.77,61.9,61.73,61.85,72484.0,52.069,52.1786,52.0353,52.1365,72484.0
2020-06-11 14:00:00,61.84,61.87,61.71,61.8,125848.0,52.128,52.1533,52.0185,52.0943,125848.0
2020-06-11 14:05:00,61.82,61.96,61.79,61.91,47448.0,52.1112,52.2292,52.0859,52.187,47448.0
2020-06-11 14:10:00,61.9,61.96,61.72,61.83,47392.0,52.1786,52.2292,52.0269,52.1196,47392.0
2020-06-11 14:15:00,61.84,61.92,61.72,61.73,52000.0,52.128,52.1955,52.0269,52.0353,52000.0
2020-06-11 14:20:00,61.71,61.82,61.67,61.77,31068.0,52.0185,52.1112,51.9847,52.069,31068.0
2020-06-11 14:25:00,61.77,61.8,61.57,61.65,52720.0,52.069,52.0943,51.9004,51.9679,52720.0
2020-06-11 14:30:00,61.63,61.65,61.5,61.54,78080.0,51.951,51.9679,51.8414,51.8752,78080.0
2020-06-11 14:35:00,61.54,61.6,61.49,61.56,21844.0,51.8752,51.9257,51.833,51.892,21844.0
2020-06-11 14:40:00,61.57,61.63,61.54,61.6,17960.0,51.9004,51.951,51.8752,51.9257,17960.0
2020-06-11 14:45:00,61.65,61.68,61.56,61.57,15630.0,51.9679,51.9932,51.892,51.9004,15630.0
2020-06-11 14:50:00,61.57,61.63,61.54,61.63,74786.0,51.9004,51.951,51.8752,51.951,74786.0
2020-06-11 14:55:00,61.63,61.69,61.56,61.68,66436.0,51.951,52.0016,51.892,51.9932,66436.0
2020-06-11 15:00:00,61.67,61.72,61.58,61.61,19118.0,51.9847,52.0269,51.9089,51.9342,19118.0
2020-06-11 15:05:00,61.6,61.71,61.55,61.68,33524.0,51.9257,52.0185,51.8836,51.9932,33524.0
2020-06-11 15:10:00,61.65,61.72,61.57,61.58,41298.0,51.9679,52.0269,51.9004,51.9089,41298.0
2020-06-11 15:15:00,61.53,61.63,61.37,61.51,35236.0,51.8667,51.951,51.7319,51.8499,35236.0
2020-06-11 15:20:00,61.55,61.56,61.35,61.38,37636.0,51.8836,51.892,51.715,51.7403,37636.0
2020-06-11 15:25:00,61.37,61.6,61.35,61.54,64156.0,51.7319,51.9257,51.715,51.8752,64156.0
2020-06-11 15:30:00,61.52,61.68,61.42,61.62,64282.0,51.8583,51.9932,51.774,51.9426,64282.0
2020-06-11 15:35:00,61.62,61.74,61.52,61.74,69554.0,51.9426,52.0437,51.8583,52.0437,69554.0
2020-06-11 15:40:00,61.74,62.13,61.74,62.06,69764.0,52.0437,52.3725,52.0437,52.3135,69764.0
2020-06-11 15:45:00,62.08,62.08,61.71,61.71,49374.0,52.3303,52.3303,52.0185,52.0185,49374.0
2020-06-11 15:50:00,61.7,61.83,61.66,61.77,100372.0,52.01,52.1196,51.9763,52.069,100372.0
2020-06-11 15:55:00,61.79,61.88,61.6,61.74,242226.0,52.0859,52.1618,51.9257,52.0437,242226.0
2020-06-12 09:30:00,63.85,63.98,63.44,63.82,129572.0,53.8224,53.932,53.4768,53.7971,129572.0
2020-06-12 09:35:00,63.77,64.03,63.64,64.03,28590.0,53.7549,53.9741,53.6453,53.9741,28590.0
2020-06-12 09:40:00,64.03,64.11,63.93,64.11,22422.0,53.9741,54.0415,53.8898,54.0415,22422.0
2020-06-12 09:45:00,64.11,64.14,63.83,63.88,43118.0,54.0415,54.0668,53.8055,53.8477,43118.0
2020-06-12 09:50:00,63.84,63.99,63.65,63.65,55200.0,53.8139,53.9404,53.6538,53.6538,55200.0
2020-06-12 09:55:00,63.71,63.85,63.67,63.74,33456.0,53.7044,53.8224,53.6706,53.7296,33456.0
2020-06-12 10:00:00,63.83,63.9,63.77,63.82,14942.0,53.8055,53.8645,53.7549,53.7971,14942.0
2020-06-12 10:05:00,63.77,63.94,63.7,63.89,30076.0,53.7549,53.8982,53.6959,53.8561,30076.0
2020-06-12 10:10:00,63.92,63.94,63.66,63.74,46286.0,53.8814,53.8982,53.6622,53.7296,46286.0
2020-06-12 10:15:00,63.77,63.98,63.75,63.95,19814.0,53.7549,53.932,53.7381,53.9067,19814.0
2020-06-12 10:20:00,63.95,63.99,63.78,63.82,19778.0,53.9067,53.9404,53.7634,53.7971,19778.0
2020-06-12 10:25:00,63.81,63.83,63.73,63.8,28756.0,53.7887,53.8055,53.7212,53.7802,28756.0
2020-06-12 10:30:00,63.75,63.88,63.74,63.84,26736.0,53.7381,53.8477,53.7296,53.8139,26736.0
2020-06-12 10:35:00,63.82,63.87,63.55,63.55,42390.0,53.7971,53.8392,53.5695,53.5695,42390.0
2020-06-12 10:40:00,63.62,63.76,63.6,63.69,36608.0,53.6285,53.7465,53.6116,53.6875,36608.0
2020-06-12 10:45:00,63.68,63.74,63.49,63.49,26188.0,53.6791,53.7296,53.5189,53.5189,26188.0
2020-06-12 10:50:00,63.45,63.45,63.04,63.06,28798.0,53.4852,53.4852,53.1396,53.1564,28798.0
2020-06-12 10:55:00,63.09,63.17,62.58,62.58,105832.0,53.1817,53.2492,52.7518,52.7518,105832.0
2020-06-12 11:00:00,62.63,62.72,62.08,62.08,128688.0,52.794,52.8698,52.3303,52.3303,128688.0
2020-06-12 11:05:00,62.05,62.57,62.03,62.52,83128.0,52.3051,52.7434,52.2882,52.7012,83128.0
2020-06-12 11:10:00,62.49,62.49,62.29,62.3,13798.0,52.676,52.676,52.5074,52.5158,13798.0
2020-06-12 11:15:00,62.29,62.35,61.67,61.69,39630.0,52.5074,52.5579,51.9847,52.0016,39630.0
2020-06-12 11:20:00,61.7,61.85,61.59,61.63,59626.0,52.01,52.1365,51.9173,51.951,59626.0
2020-06-12 11:25:00,61.68,62.21,61.63,62.2,17842.0,51.9932,52.4399,51.951,52.4315,17842.0
2020-06-12 11:30:00,62.16,62.2,61.8,61.92,51916.0,52.3978,52.4315,52.0943,52.1955,51916.0
2020-06-12 11:35:00,61.9,62.06,61.78,62.03,64118.0,52.1786,52.3135,52.0775,52.2882,64118.0
2020-06-12 11:40:00,62.03,62.03,61.73,61.75,24090.0,52.2882,52.2882,52.0353,52.0522,24090.0
2020-06-12 11:45:00,61.77,62.06,61.76,61.86,14026.0,52.069,52.3135,52.0606,52.1449,14026.0
2020-06-12 11:50:00,61.9,61.9,61.73,61.79,17720.0,52.1786,52.1786,52.0353,52.0859,17720.0
2020-06-12 11:55:00,61.77,62.22,61.74,62.2,19668.0,52.069,52.4484,52.0437,52.4315,19668.0
2020-06-12 12:00:00,62.19,62.19,62.04,62.19,15800.0,52.4231,52.4231,52.2966,52.4231,15800.0
2020-06-12 12:05:00,62.21,62.45,62.2,62.37,36784.0,52.4399,52.6422,52.4315,52.5748,36784.0
2020-06-12 12:10:00,62.35,62.4,62.17,62.38,18154.0,52.5579,52.6001,52.4062,52.5832,18154.0
2020-06-12 12:15:00,62.37,62.56,62.35,62.53,25132.0,52.5748,52.735,52.5579,52.7097,25132.0
2020-06-12 12:20:00,62.52,62.55,62.31,62.34,11404.0,52.7012,52.7265,52.5242,52.5495,11404.0
2020-06-12 12:25:00,62.29,62.33,62.2,62.27,16064.0,52.5074,52.5411,52.4315,52.4905,16064.0
2020-06-12 12:30:00,62.24,62.24,62.06,62.08,15764.0,52.4652,52.4652,52.3135,52.3303,15764.0
2020-06-12 12:35:00,62.13,62.13,62.02,62.1,10600.0,52.3725,52.3725,52.2798,52.3472,10600.0
2020-06-12 12:40:00,62.07,62.22,62.07,62.07,6580.0,52.3219,52.4484,52.3219,52.3219,6580.0
2020-06-12 12:45:00,62.06,62.09,61.92,61.94,15466.0,52.3135,52.3388,52.1955,52.2123,15466.0
2020-06-12 12:50:00,61.94,62.13,61.94,62.11,12444.0,52.2123,52.3725,52.2123,52.3556,12444.0
2020-06-12 12:55:00,62.13,62.23,62.1,62.18,14170.0,52.3725,52.4568,52.3472,52.4146,14170.0
2020-06-12 13:00:00,62.18,62.18,61.9,61.9,14290.0,52.4146,52.4146,52.1786,52.1786,14290.0
2020-06-12 13:05:00,61.93,61.96,61.77,61.85,14428.0,52.2039,52.2292,52.069,52.1365,14428.0
2020-06-12 13:10:00,61.83,61.88,61.79,61.83,15322.0,52.1196,52.1618,52.0859,52.1196,15322.0
2020-06-12 13:15:00,61.77,61.79,61.59,61.63,27276.0,52.069,52.0859,51.9173,51.951,27276.0
2020-06-12 13:20:00,61.62,61.69,61.52,61.52,24998.0,51.9426,52.0016,51.8583,51.8583,24998.0
2020-06-12 13:25:00,61.6,61.7,61.56,61.58,10738.0,51.9257,52.01,51.892,51.9089,10738.0
2020-06-12 13:30:00,61.58,61.63,61.41,61.44,22402.0,51.9089,51.951,51.7656,51.7909,22402.0
2020-06-12 13:35:00,61.45,61.49,61.38,61.44,48304.0,51.7993,51.833,51.7403,51.7909,48304.0
2020-06-12 13:40:00,61.44,61.57,61.34,61.45,24234.0,51.7909,51.9004,51.7066,51.7993,24234.0
2020-06-12 13:45:00,61.41,61.44,61.15,61.16,16672.0,51.7656,51.7909,51.5464,51.5548,16672.0
2020-06-12 13:50:00,61.21,61.27,61.08,61.27,15042.0,51.597,51.6476,51.4874,51.6476,15042.0
2020-06-12 13:55:00,61.27,61.4,61.1,61.1,20150.0,51.6476,51.7571,51.5043,51.5043,20150.0
2020-06-12 14:00:00,61.1,61.43,61.04,61.35,25570.0,51.5043,51.7824,51.4537,51.715,25570.0
2020-06-12 14:05:00,61.33,61.35,61.06,61.12,17408.0,51.6981,51.715,51.4705,51.5211,17408.0
2020-06-12 14:10:00,61.14,61.56,61.14,61.43,17034.0,51.538,51.892,51.538,51.7824,17034.0
2020-06-12 14:15:00,61.47,61.54,61.35,61.41,17100.0,51.8161,51.8752,51.715,51.7656,17100.0
2020-06-12 14:20:00,61.38,61.47,61.32,61.35,18756.0,51.7403,51.8161,51.6897,51.715,18756.0
2020-06-12 14:25:00,61.37,61.55,61.37,61.55,21134.0,51.7319,51.8836,51.7319,51.8836,21134.0
2020-06-12 14:30:00,61.57,61.88,61.57,61.7,22362.0,51.9004,52.1618,51.9004,52.01,22362.0
2020-06-12 14:35:00,61.7,61.77,61.47,61.49,32408.0,52.01,52.069,51.8161,51.833,32408.0
2020-06-12 14:40:00,61.51,61.58,61.27,61.3,48146.0,51.8499,51.9089,51.6476,51.6728,48146.0
2020-06-12 14:45:00,61.32,61.54,61.32,61.41,30656.0,51.6897,51.8752,51.6897,51.7656,30656.0
2020-06-12 14:50:00,61.5,61.63,61.42,61.62,15854.0,51.8414,51.951,51.774,51.9426,15854.0
2020-06-12 14:55:00,61.66,61.66,61.48,61.65,20178.0,51.9763,51.9763,51.8246,51.9679,20178.0
2020-06-12 15:00:00,61.67,61.81,61.65,61.68,31604.0,51.9847,52.1028,51.9679,51.9932,31604.0
2020-06-12 15:05:00,61.68,61.85,61.64,61.81,29424.0,51.9932,52.1365,51.9594,52.1028,29424.0
2020-06-12 15:10:00,61.79,62.01,61.77,61.99,39270.0,52.0859,52.2713,52.069,52.2545,39270.0
2020-06-12 15:15:00,61.97,61.99,61.68,61.81,20004.0,52.2376,52.2545,51.9932,52.1028,20004.0
2020-06-12 15:20:00,61.82,61.85,61.66,61.66,17130.0,52.1112,52.1365,51.9763,51.9763,17130.0
2020-06-12 15:25:00,61.67,61.74,61.48,61.6,30540.0,51.9847,52.0437,51.8246,51.9257,30540.0
2020-06-12 15:30:00,61.63,61.67,61.52,61.66,43454.0,51.951,51.9847,51.8583,51.9763,43454.0
2020-06-12 15:35:00,61.67,61.82,61.6,61.69,45462.0,51.9847,52.1112,51.9257,52.0016,45462.0
2020-06-12 15:40:00,61.71,61.85,61.65,61.81,44328.0,52.0185,52.1365,51.9679,52.1028,44328.0
2020-06-12 15:45:00,61.82,62.16,61.82,62.16,59086.0,52.1112,52.3978,52.1112,52.3978,59086.0
2020-06-12 15:50:00,62.09,62.24,61.94,61.97,105780.0,52.3388,52.4652,52.2123,52.2376,105780.0
2020-06-12 15:55:00,61.98,62.13,61.97,62.02,201214.0,52.2461,52.3725,52.2376,52.2798,201214.0
2020-06-15 09:30:00,61.02,61.26,60.4,60.4,93332.0,51.4368,51.6391,50.9142,50.9142,93332.0
2020-06-15 09:35:00,60.41,60.45,60.24,60.44,91716.0,50.9226,50.9563,50.7793,50.9479,91716.0
2020-06-15 09:40:00,60.41,60.67,60.25,60.25,108972.0,50.9226,51.1418,50.7877,50.7877,108972.0
2020-06-15 09:45:00,60.29,60.4,60.19,60.38,84492.0,50.8215,50.9142,50.7372,50.8973,84492.0
2020-06-15 09:50:00,60.37,60.85,60.3,60.83,53910.0,50.8889,51.2935,50.8299,51.2767,53910.0
2020-06-15 09:55:00,60.84,60.98,60.7,60.7,63348.0,51.2851,51.4031,51.1671,51.1671,63348.0
2020-06-15 10:00:00,60.75,60.82,60.66,60.73,51986.0,51.2092,51.2682,51.1334,51.1924,51986.0
2020-06-15 10:05:00,60.73,60.81,60.63,60.74,78498.0,51.1924,51.2598,51.1081,51.2008,78498.0
2020-06-15 10:10:00,60.71,60.93,60.69,60.74,52700.0,51.1755,51.361,51.1586,51.2008,52700.0
2020-06-15 10:15:00,60.71,60.77,60.68,60.72,46350.0,51.1755,51.2261,51.1502,51.1839,46350.0
2020-06-15 10:20:00,60.69,60.73,60.42,60.42,27834.0,51.1586,51.1924,50.931,50.931,27834.0
2020-06-15 10:25:00,60.44,60.77,60.41,60.73,49126.0,50.9479,51.2261,50.9226,51.1924,49126.0
2020-06-15 10:30:00,60.74,60.8,60.52,60.74,147478.0,51.2008,51.2514,51.0153,51.2008,147478.0
2020-06-15 10:35:00,60.77,61.05,60.76,60.97,280868.0,51.2261,51.4621,51.2177,51.3947,280868.0
2020-06-15 10:40:00,60.96,61.02,60.78,60.99,52964.0,51.3862,51.4368,51.2345,51.4115,52964.0
2020-06-15 10:45:00,61.01,61.23,61.01,61.09,61390.0,51.4284,51.6138,51.4284,51.4958,61390.0
2020-06-15 10:50:00,61.08,61.38,61.06,61.37,39148.0,51.4874,51.7403,51.4705,51.7319,39148.0
2020-06-15 10:55:00,61.34,61.36,61.08,61.16,25764.0,51.7066,51.7234,51.4874,51.5548,25764.0
2020-06-15 11:00:00,61.16,61.45,61.16,61.25,101584.0,51.5548,51.7993,51.5548,51.6307,101584.0
2020-06-15 11:05:00,61.26,61.37,61.24,61.25,102646.0,51.6391,51.7319,51.6223,51.6307,102646.0
2020-06-15 11:10:00,61.24,61.39,61.2,61.3,60548.0,51.6223,51.7487,51.5886,51.6728,60548.0
2020-06-15 11:15:00,61.32,61.34,61.13,61.31,28358.0,51.6897,51.7066,51.5295,51.6813,28358.0
2020-06-15 11:20:00,61.31,61.37,61.21,61.35,59570.0,51.6813,51.7319,51.597,51.715,59570.0
2020-06-15 11:25:00,61.44,61.44,61.04,61.1,74340.0,51.7909,51.7909,51.4537,51.5043,74340.0
2020-06-15 11:30:00,61.12,61.32,61.1,61.22,24634.0,51.5211,51.6897,51.5043,51.6054,24634.0
2020-06-15 11:35:00,61.27,61.35,61.22,61.25,69818.0,51.6476,51.715,51.6054,51.6307,69818.0
2020-06-15 11:40:00,61.28,61.33,61.18,61.18,31364.0,51.656,51.6981,51.5717,51.5717,31364.0
2020-06-15 11:45:00,61.22,61.4,61.22,61.4,53686.0,51.6054,51.7571,51.6054,51.7571,53686.0
2020-06-15 11:50:00,61.38,61.45,61.24,61.35,172594.0,51.7403,51.7993,51.6223,51.715,172594.0
2020-06-15 11:55:00,61.35,61.44,61.26,61.3,122218.0,51.715,51.7909,51.6391,51.6728,122218.0
2020-06-15 12:00:00,61.28,61.58,61.22,61.55,117536.0,51.656,51.9089,51.6054,51.8836,117536.0
2020-06-15 12:05:00,61.54,61.73,61.28,61.68,220108.0,51.8752,52.0353,51.656,51.9932,220108.0
2020-06-15 12:10:00,61.69,61.69,61.59,61.6,17244.0,52.0016,52.0016,51.9173,51.9257,17244.0
2020-06-15 12:15:00,61.6,61.69,61.49,61.61,37580.0,51.9257,52.0016,51.833,51.9342,37580.0
2020-06-15 12:20:00,61.6,61.69,61.58,61.69,28646.0,51.9257,52.0016,51.9089,52.0016,28646.0
2020-06-15 12:25:00,61.69,61.69,61.59,61.6,36808.0,52.0016,52.0016,51.9173,51.9257,36808.0
2020-06-15 12:30:00,61.59,61.67,61.56,61.56,89610.0,51.9173,51.9847,51.892,51.892,89610.0
2020-06-15 12:35:00,61.57,61.67,61.49,61.53,53696.0,51.9004,51.9847,51.833,51.8667,53696.0
2020-06-15 12:40:00,61.58,61.61,61.49,61.52,107412.0,51.9089,51.9342,51.833,51.8583,107412.0
2020-06-15 12:45:00,61.52,61.6,61.5,61.52,139420.0,51.8583,51.9257,51.8414,51.8583,139420.0
2020-06-15 12:50:00,61.54,61.8,61.52,61.8,110910.0,51.8752,52.0943,51.8583,52.0943,110910.0
2020-06-15 12:55:00,61.78,61.79,61.69,61.74,30070.0,52.0775,52.0859,52.0016,52.0437,30070.0
2020-06-15 13:00:00,61.74,61.77,61.68,61.77,35604.0,52.0437,52.069,51.9932,52.069,35604.0
2020-06-15 13:05:00,61.77,61.8,61.74,61.78,87182.0,52.069,52.0943,52.0437,52.0775,87182.0
2020-06-15 13:10:00,61.8,61.82,61.73,61.77,60786.0,52.0943,52.1112,52.0353,52.069,60786.0
2020-06-15 13:15:00,61.78,62.1,61.77,61.96,38906.0,52.0775,52.3472,52.069,52.2292,38906.0
2020-06-15 13:20:00,61.99,62.04,61.74,61.74,117780.0,52.2545,52.2966,52.0437,52.0437,117780.0
2020-06-15 13:25:00,61.74,61.91,61.74,61.91,21700.0,52.0437,52.187,52.0437,52.187,21700.0
2020-06-15 13:30:00,61.87,61.98,61.82,61.93,185830.0,52.1533,52.2461,52.1112,52.2039,185830.0
2020-06-15 13:35:00,61.93,61.95,61.88,61.88,45732.0,52.2039,52.2208,52.1618,52.1618,45732.0
2020-06-15 13:40:00,61.89,61.94,61.85,61.92,18864.0,52.1702,52.2123,52.1365,52.1955,18864.0
2020-06-15 13:45:00,61.92,61.93,61.77,61.77,14882.0,52.1955,52.2039,52.069,52.069,14882.0
2020-06-15 13:50:00,61.75,61.76,61.63,61.74,14584.0,52.0522,52.0606,51.951,52.0437,14584.0
2020-06-15 13:55:00,61.74,61.83,61.65,61.65,19134.0,52.0437,52.1196,51.9679,51.9679,19134.0
2020-06-15 14:00:00,61.71,62.2,61.71,62.16,88264.0,52.0185,52.4315,52.0185,52.3978,88264.0
2020-06-15 14:05:00,62.18,62.25,61.9,62.04,209536.0,52.4146,52.4736,52.1786,52.2966,209536.0
2020-06-15 14:10:00,62.04,62.43,62.04,62.43,33410.0,52.2966,52.6254,52.2966,52.6254,33410.0
2020-06-15 14:15:00,62.45,62.72,62.45,62.68,23196.0,52.6422,52.8698,52.6422,52.8361,23196.0
2020-06-15 14:20:00,62.66,62.95,62.64,62.92,53094.0,52.8193,53.0637,52.8024,53.0384,53094.0
2020-06-15 14:25:00,62.94,62.96,62.72,62.77,28012.0,53.0553,53.0721,52.8698,52.912,28012.0
2020-06-15 14:30:00,62.79,62.9,62.63,62.7,36356.0,52.9288,53.0216,52.794,52.853,36356.0
2020-06-15 14:35:00,62.76,62.77,62.67,62.67,13472.0,52.9036,52.912,52.8277,52.8277,13472.0
2020-06-15 14:40:00,62.71,62.72,62.51,62.54,21010.0,52.8614,52.8698,52.6928,52.7181,21010.0
2020-06-15 14:45:00,62.53,62.6,62.35,62.42,18260.0,52.7097,52.7687,52.5579,52.6169,18260.0
2020-06-15 14:50:00,62.38,62.38,62.16,62.3,17600.0,52.5832,52.5832,52.3978,52.5158,17600.0
2020-06-15 14:55:00,62.29,62.4,62.27,62.33,15428.0,52.5074,52.6001,52.4905,52.5411,15428.0
2020-06-15 15:00:00,62.33,62.61,62.33,62.52,17188.0,52.5411,52.7771,52.5411,52.7012,17188.0
2020-06-15 15:05:00,62.51,62.51,62.34,62.48,21638.0,52.6928,52.6928,52.5495,52.6675,21638.0
2020-06-15 15:10:00,62.51,62.63,62.49,62.63,43586.0,52.6928,52.794,52.676,52.794,43586.0
2020-06-15 15:15:00,62.63,62.68,62.54,62.54,18598.0,52.794,52.8361,52.7181,52.7181,18598.0
2020-06-15 15:20:00,62.55,62.55,62.29,62.43,25676.0,52.7265,52.7265,52.5074,52.6254,25676.0
2020-06-15 15:25:00,62.47,62.52,62.06,62.08,38206.0,52.6591,52.7012,52.3135,52.3303,38206.0
2020-06-15 15:30:00,62.09,62.13,61.95,62.0,32754.0,52.3388,52.3725,52.2208,52.2629,32754.0
2020-06-15 15:35:00,62.02,62.32,61.94,62.3,38596.0,52.2798,52.5327,52.2123,52.5158,38596.0
2020-06-15 15:40:00,62.33,62.52,62.28,62.48,81476.0,52.5411,52.7012,52.4989,52.6675,81476.0
2020-06-15 15:45:00,62.46,62.53,62.38,62.47,51040.0,52.6507,52.7097,52.5832,52.6591,51040.0
2020-06-15 15:50:00,62.48,62.68,62.43,62.59,89424.0,52.6675,52.8361,52.6254,52.7603,89424.0
2020-06-15 15:55:00,62.6,62.66,62.45,62.66,243228.0,52.7687,52.8193,52.6422,52.8193,243228.0
2020-06-16 09:30:00,64.33,64.72,64.21,64.61,68528.0,54.227,54.5557,54.1258,54.463,68528.0
2020-06-16 09:35:00,64.61,64.8,64.38,64.39,55364.0,54.463,54.6232,54.2691,54.2776,55364.0
2020-06-16 09:40:00,64.39,64.46,64.06,64.14,22012.0,54.2776,54.3366,53.9994,54.0668,22012.0
2020-06-16 09:45:00,64.12,64.38,63.98,64.03,22532.0,54.05,54.2691,53.932,53.9741,22532.0
2020-06-16 09:50:00,64.02,64.28,63.96,64.08,44406.0,53.9657,54.1848,53.9151,54.0162,44406.0
2020-06-16 09:55:00,64.04,64.16,64.03,64.14,16862.0,53.9825,54.0837,53.9741,54.0668,16862.0
2020-06-16 10:00:00,64.14,64.26,64.04,64.14,19130.0,54.0668,54.168,53.9825,54.0668,19130.0
2020-06-16 10:05:00,64.09,64.27,64.08,64.08,19912.0,54.0247,54.1764,54.0162,54.0162,19912.0
2020-06-16 10:10:00,64.1,64.22,64.05,64.19,20264.0,54.0331,54.1343,53.991,54.109,20264.0
2020-06-16 10:15:00,64.23,64.38,64.21,64.37,12792.0,54.1427,54.2691,54.1258,54.2607,12792.0
2020-06-16 10:20:00,64.36,64.36,64.16,64.25,17802.0,54.2523,54.2523,54.0837,54.1595,17802.0
2020-06-16 10:25:00,64.26,64.46,64.26,64.45,13808.0,54.168,54.3366,54.168,54.3281,13808.0
2020-06-16 10:30:00,64.45,64.58,64.26,64.26,46432.0,54.3281,54.4377,54.168,54.168,46432.0
2020-06-16 10:35:00,64.24,64.24,63.63,63.79,36660.0,54.1511,54.1511,53.6369,53.7718,36660.0
2020-06-16 10:40:00,63.74,63.74,63.52,63.59,14672.0,53.7296,53.7296,53.5442,53.6032,14672.0
2020-06-16 10:45:00,63.59,63.78,63.42,63.77,26244.0,53.6032,53.7634,53.4599,53.7549,26244.0
2020-06-16 10:50:00,63.81,63.87,63.27,63.4,44672.0,53.7887,53.8392,53.3335,53.443,44672.0
2020-06-16 10:55:00,63.34,63.49,63.04,63.1,21558.0,53.3925,53.5189,53.1396,53.1902,21558.0
2020-06-16 11:00:00,63.1,63.1,62.71,63.07,32744.0,53.1902,53.1902,52.8614,53.1649,32744.0
2020-06-16 11:05:00,63.04,63.13,62.85,62.85,64012.0,53.1396,53.2154,52.9794,52.9794,64012.0
2020-06-16 11:10:00,62.97,63.04,62.73,63.01,26074.0,53.0806,53.1396,52.8783,53.1143,26074.0
2020-06-16 11:15:00,63.01,63.19,62.99,63.01,49194.0,53.1143,53.266,53.0974,53.1143,49194.0
2020-06-16 11:20:00,62.98,63.13,62.92,63.04,49922.0,53.089,53.2154,53.0384,53.1396,49922.0
2020-06-16 11:25:00,63.04,63.11,62.95,63.05,86298.0,53.1396,53.1986,53.0637,53.148,86298.0
2020-06-16 11:30:00,63.04,63.53,62.95,63.35,70392.0,53.1396,53.5526,53.0637,53.4009,70392.0
2020-06-16 11:35:00,63.35,63.4,63.2,63.24,23288.0,53.4009,53.443,53.2745,53.3082,23288.0
2020-06-16 11:40:00,63.23,63.29,63.09,63.09,17182.0,53.2997,53.3503,53.1817,53.1817,17182.0
2020-06-16 11:45:00,63.12,63.38,63.11,63.24,23966.0,53.207,53.4262,53.1986,53.3082,23966.0
2020-06-16 11:50:00,63.21,63.29,63.06,63.08,17572.0,53.2829,53.3503,53.1564,53.1733,17572.0
2020-06-16 11:55:00,63.09,63.1,62.85,62.99,43156.0,53.1817,53.1902,52.9794,53.0974,43156.0
2020-06-16 12:00:00,63.04,63.07,62.85,62.93,43916.0,53.1396,53.1649,52.9794,53.0469,43916.0
2020-06-16 12:05:00,62.96,63.02,62.82,62.96,14450.0,53.0721,53.1227,52.9541,53.0721,14450.0
2020-06-16 12:10:00,62.97,63.12,62.91,63.11,13004.0,53.0806,53.207,53.03,53.1986,13004.0
2020-06-16 12:15:00,63.12,63.14,62.96,63.0,16474.0,53.207,53.2239,53.0721,53.1059,16474.0
2020-06-16 12:20:00,63.07,63.18,63.06,63.11,12482.0,53.1649,53.2576,53.1564,53.1986,12482.0
2020-06-16 12:25:00,63.07,63.23,63.07,63.11,6980.0,53.1649,53.2997,53.1649,53.1986,6980.0
2020-06-16 12:30:00,63.15,63.31,63.13,63.23,17000.0,53.2323,53.3672,53.2154,53.2997,17000.0
2020-06-16 12:35:00,63.24,63.3,63.17,63.23,79064.0,53.3082,53.3587,53.2492,53.2997,79064.0
2020-06-16 12:40:00,63.23,63.27,63.13,63.2,34634.0,53.2997,53.3335,53.2154,53.2745,34634.0
2020-06-16 12:45:00,63.22,63.27,63.2,63.22,25536.0,53.2913,53.3335,53.2745,53.2913,25536.0
2020-06-16 12:50:00,63.24,63.27,63.2,63.21,32146.0,53.3082,53.3335,53.2745,53.2829,32146.0
2020-06-16 12:55:00,63.2,63.27,63.13,63.23,8462.0,53.2745,53.3335,53.2154,53.2997,8462.0
2020-06-16 13:00:00,63.27,63.49,63.2,63.45,90844.0,53.3335,53.5189,53.2745,53.4852,90844.0
2020-06-16 13:05:00,63.41,63.42,63.27,63.29,12638.0,53.4515,53.4599,53.3335,53.3503,12638.0
2020-06-16 13:10:00,63.28,63.32,63.16,63.17,14114.0,53.3419,53.3756,53.2407,53.2492,14114.0
2020-06-16 13:15:00,63.13,63.19,63.1,63.16,61656.0,53.2154,53.266,53.1902,53.2407,61656.0
2020-06-16 13:20:00,63.15,63.2,63.07,63.1,34146.0,53.2323,53.2745,53.1649,53.1902,34146.0
2020-06-16 13:25:00,63.1,63.19,63.1,63.14,28608.0,53.1902,53.266,53.1902,53.2239,28608.0
2020-06-16 13:30:00,63.16,63.17,62.97,62.97,40858.0,53.2407,53.2492,53.0806,53.0806,40858.0
2020-06-16 13:35:00,62.94,63.09,62.92,63.07,16348.0,53.0553,53.1817,53.0384,53.1649,16348.0
2020-06-16 13:40:00,63.1,63.29,63.1,63.22,23840.0,53.1902,53.3503,53.1902,53.2913,23840.0
2020-06-16 13:45:00,63.2,63.22,63.09,63.2,77832.0,53.2745,53.2913,53.1817,53.2745,77832.0
2020-06-16 13:50:00,63.2,63.2,63.02,63.03,52418.0,53.2745,53.2745,53.1227,53.1311,52418.0
2020-06-16 13:55:00,63.03,63.13,62.96,63.08,9200.0,53.1311,53.2154,53.0721,53.1733,9200.0
2020-06-16 14:00:00,63.1,63.15,63.07,63.13,40842.0,53.1902,53.2323,53.1649,53.2154,40842.0
2020-06-16 14:05:00,63.17,63.18,63.06,63.1,58492.0,53.2492,53.2576,53.1564,53.1902,58492.0
2020-06-16 14:10:00,63.1,63.22,63.06,63.19,88892.0,53.1902,53.2913,53.1564,53.266,88892.0
2020-06-16 14:15:00,63.2,63.25,63.06,63.06,106348.0,53.2745,53.3166,53.1564,53.1564,106348.0
2020-06-16 14:20:00,63.08,63.13,62.71,62.9,47802.0,53.1733,53.2154,52.8614,53.0216,47802.0
2020-06-16 14:25:00,62.89,62.89,62.66,62.75,53764.0,53.0131,53.0131,52.8193,52.8951,53764.0
2020-06-16 14:30:00,62.77,63.09,62.75,62.99,57652.0,52.912,53.1817,52.8951,53.0974,57652.0
2020-06-16 14:35:00,62.99,63.08,62.88,62.95,22836.0,53.0974,53.1733,53.0047,53.0637,22836.0
2020-06-16 14:40:00,62.97,63.04,62.85,62.89,31880.0,53.0806,53.1396,52.9794,53.0131,31880.0
2020-06-16 14:45:00,62.91,62.96,62.81,62.93,20002.0,53.03,53.0721,52.9457,53.0469,20002.0
2020-06-16 14:50:00,62.94,62.95,62.77,62.83,29336.0,53.0553,53.0637,52.912,52.9626,29336.0
2020-06-16 14:55:00,62.85,62.85,62.73,62.85,15286.0,52.9794,52.9794,52.8783,52.9794,15286.0
2020-06-16 15:00:00,62.88,62.88,62.58,62.63,56856.0,53.0047,53.0047,52.7518,52.794,56856.0
2020-06-16 15:05:00,62.63,62.69,62.38,62.38,39132.0,52.794,52.8445,52.5832,52.5832,39132.0
2020-06-16 15:10:00,62.37,62.45,62.31,62.32,68578.0,52.5748,52.6422,52.5242,52.5327,68578.0
2020-06-16 15:15:00,62.32,62.32,61.81,61.82,84370.0,52.5327,52.5327,52.1028,52.1112,84370.0
2020-06-16 15:20:00,61.84,62.08,61.84,62.06,99198.0,52.128,52.3303,52.128,52.3135,99198.0
2020-06-16 15:25:00,62.07,62.24,62.05,62.22,82466.0,52.3219,52.4652,52.3051,52.4484,82466.0
2020-06-16 15:30:00,62.2,62.6,62.18,62.57,62760.0,52.4315,52.7687,52.4146,52.7434,62760.0
2020-06-16 15:35:00,62.55,62.55,62.19,62.33,108322.0,52.7265,52.7265,52.4231,52.5411,108322.0
2020-06-16 15:40:00,62.33,62.54,62.05,62.14,109720.0,52.5411,52.7181,52.3051,52.3809,109720.0
2020-06-16 15:45:00,62.12,62.45,62.03,62.38,149592.0,52.3641,52.6422,52.2882,52.5832,149592.0
2020-06-16 15:50:00,62.3,62.4,61.92,61.99,157808.0,52.5158,52.6001,52.1955,52.2545,157808.0
2020-06-16 15:55:00,61.98,62.2,61.96,62.2,318238.0,52.2461,52.4315,52.2292,52.4315,318238.0
2020-06-17 09:30:00,62.49,62.49,61.57,61.64,51606.0,52.676,52.676,51.9004,51.9594,51606.0
2020-06-17 09:35:00,61.63,61.65,61.38,61.4,30698.0,51.951,51.9679,51.7403,51.7571,30698.0
2020-06-17 09:40:00,61.36,61.36,60.91,61.21,117652.0,51.7234,51.7234,51.3441,51.597,117652.0
2020-06-17 09:45:00,61.27,61.35,60.99,61.27,69402.0,51.6476,51.715,51.4115,51.6476,69402.0
2020-06-17 09:50:00,61.27,61.77,61.26,61.75,44498.0,51.6476,52.069,51.6391,52.0522,44498.0
2020-06-17 09:55:00,61.7,61.7,61.3,61.45,37566.0,52.01,52.01,51.6728,51.7993,37566.0
2020-06-17 10:00:00,61.48,61.49,61.31,61.41,18196.0,51.8246,51.833,51.6813,51.7656,18196.0
2020-06-17 10:05:00,61.39,61.73,61.35,61.6,8282.0,51.7487,52.0353,51.715,51.9257,8282.0
2020-06-17 10:10:00,61.6,61.68,61.37,61.38,16858.0,51.9257,51.9932,51.7319,51.7403,16858.0
2020-06-17 10:15:00,61.45,61.65,61.25,61.32,35670.0,51.7993,51.9679,51.6307,51.6897,35670.0
2020-06-17 10:20:00,61.33,61.4,61.22,61.24,34118.0,51.6981,51.7571,51.6054,51.6223,34118.0
2020-06-17 10:25:00,61.23,61.36,61.08,61.19,81956.0,51.6138,51.7234,51.4874,51.5801,81956.0
2020-06-17 10:30:00,61.15,61.27,61.02,61.24,23552.0,51.5464,51.6476,51.4368,51.6223,23552.0
2020-06-17 10:35:00,61.27,61.57,61.27,61.51,48906.0,51.6476,51.9004,51.6476,51.8499,48906.0
2020-06-17 10:40:00,61.52,61.66,61.44,61.63,18782.0,51.8583,51.9763,51.7909,51.951,18782.0
2020-06-17 10:45:00,61.63,61.79,61.57,61.79,9104.0,51.951,52.0859,51.9004,52.0859,9104.0
2020-06-17 10:50:00,61.75,61.89,61.72,61.87,11634.0,52.0522,52.1702,52.0269,52.1533,11634.0
2020-06-17 10:55:00,61.89,62.08,61.87,61.95,15536.0,52.1702,52.3303,52.1533,52.2208,15536.0
2020-06-17 11:00:00,61.95,62.11,61.94,62.05,29230.0,52.2208,52.3556,52.2123,52.3051,29230.0
2020-06-17 11:05:00,62.1,62.15,61.98,62.01,11614.0,52.3472,52.3894,52.2461,52.2713,11614.0
2020-06-17 11:10:00,62.02,62.1,61.97,62.03,7602.0,52.2798,52.3472,52.2376,52.2882,7602.0
2020-06-17 11:15:00,62.0,62.07,61.92,61.99,10158.0,52.2629,52.3219,52.1955,52.2545,10158.0
2020-06-17 11:20:00,61.96,61.99,61.83,61.91,15076.0,52.2292,52.2545,52.1196,52.187,15076.0
2020-06-17 11:25:00,61.9,62.01,61.88,61.97,15472.0,52.1786,52.2713,52.1618,52.2376,15472.0
2020-06-17 11:30:00,61.96,62.13,61.89,62.09,22486.0,52.2292,52.3725,52.1702,52.3388,22486.0
2020-06-17 11:35:00,62.1,62.27,62.1,62.17,22720.0,52.3472,52.4905,52.3472,52.4062,22720.0
2020-06-17 11:40:00,62.17,62.27,62.1,62.13,13490.0,52.4062,52.4905,52.3472,52.3725,13490.0
2020-06-17 11:45:00,62.13,62.18,62.09,62.09,21306.0,52.3725,52.4146,52.3388,52.3388,21306.0
2020-06-17 11:50:00,62.07,62.17,62.07,62.1,18730.0,52.3219,52.4062,52.3219,52.3472,18730.0
2020-06-17 11:55:00,62.1,62.23,62.09,62.19,52300.0,52.3472,52.4568,52.3388,52.4231,52300.0
2020-06-17 12:00:00,62.23,62.35,62.22,62.26,9290.0,52.4568,52.5579,52.4484,52.4821,9290.0
2020-06-17 12:05:00,62.26,62.33,62.19,62.33,11000.0,52.4821,52.5411,52.4231,52.5411,11000.0
2020-06-17 12:10:00,62.35,62.35,62.27,62.33,11800.0,52.5579,52.5579,52.4905,52.5411,11800.0
2020-06-17 12:15:00,62.33,62.4,62.32,62.32,12620.0,52.5411,52.6001,52.5327,52.5327,12620.0
2020-06-17 12:20:00,62.31,62.4,62.27,62.4,14246.0,52.5242,52.6001,52.4905,52.6001,14246.0
2020-06-17 12:25:00,62.4,62.45,62.28,62.28,25128.0,52.6001,52.6422,52.4989,52.4989,25128.0
2020-06-17 12:30:00,62.26,62.38,62.21,62.36,12846.0,52.4821,52.5832,52.4399,52.5664,12846.0
2020-06-17 12:35:00,62.37,62.4,62.32,62.4,6400.0,52.5748,52.6001,52.5327,52.6001,6400.0
2020-06-17 12:40:00,62.43,62.43,62.33,62.36,10878.0,52.6254,52.6254,52.5411,52.5664,10878.0
2020-06-17 12:45:00,62.34,62.38,62.31,62.33,7006.0,52.5495,52.5832,52.5242,52.5411,7006.0
2020-06-17 12:50:00,62.32,62.32,62.21,62.24,10846.0,52.5327,52.5327,52.4399,52.4652,10846.0
2020-06-17 12:55:00,62.23,62.34,62.22,62.34,7856.0,52.4568,52.5495,52.4484,52.5495,7856.0
2020-06-17 13:00:00,62.38,62.48,62.37,62.41,7604.0,52.5832,52.6675,52.5748,52.6085,7604.0
2020-06-17 13:05:00,62.41,62.51,62.4,62.51,8200.0,52.6085,52.6928,52.6001,52.6928,8200.0
2020-06-17 13:10:00,62.49,62.54,62.47,62.51,14504.0,52.676,52.7181,52.6591,52.6928,14504.0
2020-06-17 13:15:00,62.52,62.52,62.48,62.48,13874.0,52.7012,52.7012,52.6675,52.6675,13874.0
2020-06-17 13:20:00,62.51,62.56,62.49,62.52,13034.0,52.6928,52.735,52.676,52.7012,13034.0
2020-06-17 13:25:00,62.49,62.54,62.47,62.47,19406.0,52.676,52.7181,52.6591,52.6591,19406.0
2020-06-17 13:30:00,62.46,62.58,62.43,62.57,10950.0,52.6507,52.7518,52.6254,52.7434,10950.0
2020-06-17 13:35:00,62.59,62.69,62.56,62.67,22600.0,52.7603,52.8445,52.735,52.8277,22600.0
2020-06-17 13:40:00,62.65,62.66,62.58,62.59,9820.0,52.8108,52.8193,52.7518,52.7603,9820.0
2020-06-17 13:45:00,62.58,62.6,62.52,62.6,13750.0,52.7518,52.7687,52.7012,52.7687,13750.0
2020-06-17 13:50:00,62.6,62.65,62.52,62.53,12020.0,52.7687,52.8108,52.7012,52.7097,12020.0
2020-06-17 13:55:00,62.56,62.69,62.53,62.6,18376.0,52.735,52.8445,52.7097,52.7687,18376.0
2020-06-17 14:00:00,62.6,62.6,62.47,62.47,14626.0,52.7687,52.7687,52.6591,52.6591,14626.0
2020-06-17 14:05:00,62.49,62.62,62.48,62.6,17538.0,52.676,52.7855,52.6675,52.7687,17538.0
2020-06-17 14:10:00,62.6,62.66,62.58,62.58,17620.0,52.7687,52.8193,52.7518,52.7518,17620.0
2020-06-17 14:15:00,62.61,62.61,62.49,62.49,12248.0,52.7771,52.7771,52.676,52.676,12248.0
2020-06-17 14:20:00,62.5,62.63,62.49,62.62,12230.0,52.6844,52.794,52.676,52.7855,12230.0
2020-06-17 14:25:00,62.63,62.73,62.56,62.7,16532.0,52.794,52.8783,52.735,52.853,16532.0
2020-06-17 14:30:00,62.7,62.74,62.63,62.64,16398.0,52.853,52.8867,52.794,52.8024,16398.0
2020-06-17 14:35:00,62.65,62.65,62.58,62.63,8444.0,52.8108,52.8108,52.7518,52.794,8444.0
2020-06-17 14:40:00,62.65,62.76,62.63,62.63,8706.0,52.8108,52.9036,52.794,52.794,8706.0
2020-06-17 14:45:00,62.59,62.6,62.49,62.54,14210.0,52.7603,52.7687,52.676,52.7181,14210.0
2020-06-17 14:50:00,62.55,62.6,62.4,62.4,32916.0,52.7265,52.7687,52.6001,52.6001,32916.0
2020-06-17 14:55:00,62.41,62.43,62.29,62.33,30252.0,52.6085,52.6254,52.5074,52.5411,30252.0
2020-06-17 15:00:00,62.31,62.32,62.2,62.25,13804.0,52.5242,52.5327,52.4315,52.4736,13804.0
2020-06-17 15:05:00,62.24,62.29,62.22,62.23,37088.0,52.4652,52.5074,52.4484,52.4568,37088.0
2020-06-17 15:10:00,62.24,62.27,62.16,62.24,19402.0,52.4652,52.4905,52.3978,52.4652,19402.0
2020-06-17 15:15:00,62.27,62.3,62.13,62.17,68658.0,52.4905,52.5158,52.3725,52.4062,68658.0
2020-06-17 15:20:00,62.2,62.33,62.16,62.17,13864.0,52.4315,52.5411,52.3978,52.4062,13864.0
2020-06-17 15:25:00,62.18,62.26,62.09,62.19,29020.0,52.4146,52.4821,52.3388,52.4231,29020.0
2020-06-17 15:30:00,62.2,62.25,62.1,62.23,22916.0,52.4315,52.4736,52.3472,52.4568,22916.0
2020-06-17 15:35:00,62.23,62.31,62.19,62.19,27040.0,52.4568,52.5242,52.4231,52.4231,27040.0
2020-06-17 15:40:00,62.18,62.19,61.99,61.99,60696.0,52.4146,52.4231,52.2545,52.2545,60696.0
2020-06-17 15:45:00,61.99,62.07,61.8,61.85,75166.0,52.2545,52.3219,52.0943,52.1365,75166.0
2020-06-17 15:50:00,61.84,62.07,61.84,62.04,64330.0,52.128,52.3219,52.128,52.2966,64330.0
2020-06-17 15:55:00,62.02,62.16,62.01,62.1,155144.0,52.2798,52.3978,52.2713,52.3472,155144.0
2020-06-18 09:30:00,61.57,61.81,61.38,61.63,20122.0,51.9004,52.1028,51.7403,51.951,20122.0
2020-06-18 09:35:00,61.52,62.0,61.45,62.0,6268.0,51.8583,52.2629,51.7993,52.2629,6268.0
2020-06-18 09:40:00,61.94,62.1,61.82,62.07,8066.0,52.2123,52.3472,52.1112,52.3219,8066.0
2020-06-18 09:45:00,62.1,62.27,62.03,62.23,10604.0,52.3472,52.4905,52.2882,52.4568,10604.0
2020-06-18 09:50:00,62.26,62.26,61.99,61.99,8252.0,52.4821,52.4821,52.2545,52.2545,8252.0
2020-06-18 09:55:00,61.96,62.05,61.87,61.87,11992.0,52.2292,52.3051,52.1533,52.1533,11992.0
2020-06-18 10:00:00,61.86,62.02,61.82,61.96,26766.0,52.1449,52.2798,52.1112,52.2292,26766.0
2020-06-18 10:05:00,62.02,62.16,61.88,61.88,9398.0,52.2798,52.3978,52.1618,52.1618,9398.0
2020-06-18 10:10:00,61.91,61.91,61.84,61.85,7960.0,52.187,52.187,52.128,52.1365,7960.0
2020-06-18 10:15:00,61.86,61.86,61.74,61.75,38430.0,52.1449,52.1449,52.0437,52.0522,38430.0
2020-06-18 10:20:00,61.76,61.79,61.6,61.63,15292.0,52.0606,52.0859,51.9257,51.951,15292.0
2020-06-18 10:25:00,61.6,61.63,61.5,61.5,24140.0,51.9257,51.951,51.8414,51.8414,24140.0
2020-06-18 10:30:00,61.51,61.63,61.45,61.49,57306.0,51.8499,51.951,51.7993,51.833,57306.0
2020-06-18 10:35:00,61.49,61.67,61.49,61.6,15672.0,51.833,51.9847,51.833,51.9257,15672.0
2020-06-18 10:40:00,61.58,61.77,61.56,61.76,6286.0,51.9089,52.069,51.892,52.0606,6286.0
2020-06-18 10:45:00,61.77,62.0,61.74,62.0,9824.0,52.069,52.2629,52.0437,52.2629,9824.0
2020-06-18 10:50:00,61.99,61.99,61.84,61.87,26812.0,52.2545,52.2545,52.128,52.1533,26812.0
2020-06-18 10:55:00,61.89,62.15,61.87,62.13,13000.0,52.1702,52.3894,52.1533,52.3725,13000.0
2020-06-18 11:00:00,62.11,62.29,61.98,62.24,24956.0,52.3556,52.5074,52.2461,52.4652,24956.0
2020-06-18 11:05:00,62.24,62.33,62.17,62.3,23392.0,52.4652,52.5411,52.4062,52.5158,23392.0
2020-06-18 11:10:00,62.31,62.34,62.24,62.31,12632.0,52.5242,52.5495,52.4652,52.5242,12632.0
2020-06-18 11:15:00,62.32,62.33,62.19,62.21,18732.0,52.5327,52.5411,52.4231,52.4399,18732.0
2020-06-18 11:20:00,62.13,62.13,61.99,62.06,20614.0,52.3725,52.3725,52.2545,52.3135,20614.0
2020-06-18 11:25:00,62.07,62.19,62.02,62.06,13600.0,52.3219,52.4231,52.2798,52.3135,13600.0
2020-06-18 11:30:00,62.07,62.19,62.07,62.1,9106.0,52.3219,52.4231,52.3219,52.3472,9106.0
2020-06-18 11:35:00,62.13,62.17,61.94,61.94,7000.0,52.3725,52.4062,52.2123,52.2123,7000.0
2020-06-18 11:40:00,61.88,61.99,61.86,61.86,9448.0,52.1618,52.2545,52.1449,52.1449,9448.0
2020-06-18 11:45:00,61.88,61.93,61.88,61.88,9040.0,52.1618,52.2039,52.1618,52.1618,9040.0
2020-06-18 11:50:00,61.88,61.88,61.83,61.87,10380.0,52.1618,52.1618,52.1196,52.1533,10380.0
2020-06-18 11:55:00,61.87,61.87,61.83,61.86,10298.0,52.1533,52.1533,52.1196,52.1449,10298.0
2020-06-18 12:00:00,61.84,61.95,61.81,61.84,15074.0,52.128,52.2208,52.1028,52.128,15074.0
2020-06-18 12:05:00,61.85,61.93,61.84,61.9,7584.0,52.1365,52.2039,52.128,52.1786,7584.0
2020-06-18 12:10:00,61.89,61.89,61.84,61.87,10416.0,52.1702,52.1702,52.128,52.1533,10416.0
2020-06-18 12:15:00,61.88,61.89,61.84,61.86,4850.0,52.1618,52.1702,52.128,52.1449,4850.0
2020-06-18 12:20:00,61.84,61.91,61.82,61.83,6592.0,52.128,52.187,52.1112,52.1196,6592.0
2020-06-18 12:25:00,61.84,61.92,61.83,61.83,9726.0,52.128,52.1955,52.1196,52.1196,9726.0
2020-06-18 12:30:00,61.82,61.85,61.81,61.82,12600.0,52.1112,52.1365,52.1028,52.1112,12600.0
2020-06-18 12:35:00,61.8,61.8,61.7,61.75,12810.0,52.0943,52.0943,52.01,52.0522,12810.0
2020-06-18 12:40:00,61.76,61.78,61.68,61.73,9440.0,52.0606,52.0775,51.9932,52.0353,9440.0
2020-06-18 12:45:00,61.74,61.86,61.74,61.85,6796.0,52.0437,52.1449,52.0437,52.1365,6796.0
2020-06-18 12:50:00,61.82,61.91,61.82,61.9,6746.0,52.1112,52.187,52.1112,52.1786,6746.0
2020-06-18 12:55:00,61.9,61.9,61.79,61.79,5800.0,52.1786,52.1786,52.0859,52.0859,5800.0
2020-06-18 13:00:00,61.82,61.93,61.79,61.83,6600.0,52.1112,52.2039,52.0859,52.1196,6600.0
2020-06-18 13:05:00,61.8,61.87,61.8,61.87,7700.0,52.0943,52.1533,52.0943,52.1533,7700.0
2020-06-18 13:10:00,61.87,61.92,61.85,61.9,9206.0,52.1533,52.1955,52.1365,52.1786,9206.0
2020-06-18 13:15:00,61.91,61.91,61.81,61.84,7000.0,52.187,52.187,52.1028,52.128,7000.0
2020-06-18 13:20:00,61.85,61.85,61.8,61.82,4800.0,52.1365,52.1365,52.0943,52.1112,4800.0
2020-06-18 13:25:00,61.84,61.84,61.79,61.84,5800.0,52.128,52.128,52.0859,52.128,5800.0
2020-06-18 13:30:00,61.85,61.85,61.79,61.82,6400.0,52.1365,52.1365,52.0859,52.1112,6400.0
2020-06-18 13:35:00,61.82,61.87,61.79,61.87,7774.0,52.1112,52.1533,52.0859,52.1533,7774.0
2020-06-18 13:40:00,61.86,61.87,61.75,61.75,9788.0,52.1449,52.1533,52.0522,52.0522,9788.0
2020-06-18 13:45:00,61.77,61.85,61.74,61.74,13262.0,52.069,52.1365,52.0437,52.0437,13262.0
2020-06-18 13:50:00,61.74,61.86,61.74,61.83,12112.0,52.0437,52.1449,52.0437,52.1196,12112.0
2020-06-18 13:55:00,61.82,61.83,61.75,61.81,15918.0,52.1112,52.1196,52.0522,52.1028,15918.0
2020-06-18 14:00:00,61.82,61.83,61.67,61.67,18190.0,52.1112,52.1196,51.9847,51.9847,18190.0
2020-06-18 14:05:00,61.68,61.72,61.63,61.72,17806.0,51.9932,52.0269,51.951,52.0269,17806.0
2020-06-18 14:10:00,61.7,61.78,61.68,61.75,21992.0,52.01,52.0775,51.9932,52.0522,21992.0
2020-06-18 14:15:00,61.74,61.77,61.62,61.74,22954.0,52.0437,52.069,51.9426,52.0437,22954.0
2020-06-18 14:20:00,61.74,61.88,61.74,61.88,12368.0,52.0437,52.1618,52.0437,52.1618,12368.0
2020-06-18 14:25:00,61.88,61.94,61.87,61.87,12408.0,52.1618,52.2123,52.1533,52.1533,12408.0
2020-06-18 14:30:00,61.86,62.13,61.83,62.12,25046.0,52.1449,52.3725,52.1196,52.3641,25046.0
2020-06-18 14:35:00,62.14,62.2,62.09,62.16,19200.0,52.3809,52.4315,52.3388,52.3978,19200.0
2020-06-18 14:40:00,62.16,62.26,62.08,62.08,31190.0,52.3978,52.4821,52.3303,52.3303,31190.0
2020-06-18 14:45:00,62.12,62.17,62.12,62.13,12206.0,52.3641,52.4062,52.3641,52.3725,12206.0
2020-06-18 14:50:00,62.14,62.21,62.14,62.21,15556.0,52.3809,52.4399,52.3809,52.4399,15556.0
2020-06-18 14:55:00,62.22,62.26,62.1,62.1,35020.0,52.4484,52.4821,52.3472,52.3472,35020.0
2020-06-18 15:00:00,62.12,62.12,61.92,62.01,51422.0,52.3641,52.3641,52.1955,52.2713,51422.0
2020-06-18 15:05:00,61.99,62.04,61.96,62.04,45360.0,52.2545,52.2966,52.2292,52.2966,45360.0
2020-06-18 15:10:00,62.03,62.03,61.92,61.95,23114.0,52.2882,52.2882,52.1955,52.2208,23114.0
2020-06-18 15:15:00,61.95,62.02,61.94,61.99,26046.0,52.2208,52.2798,52.2123,52.2545,26046.0
2020-06-18 15:20:00,61.99,62.13,61.95,62.1,28558.0,52.2545,52.3725,52.2208,52.3472,28558.0
2020-06-18 15:25:00,62.1,62.19,62.1,62.1,29696.0,52.3472,52.4231,52.3472,52.3472,29696.0
2020-06-18 15:30:00,62.12,62.23,62.08,62.16,36116.0,52.3641,52.4568,52.3303,52.3978,36116.0
2020-06-18 15:35:00,62.17,62.26,62.17,62.19,45434.0,52.4062,52.4821,52.4062,52.4231,45434.0
2020-06-18 15:40:00,62.19,62.21,62.07,62.07,75406.0,52.4231,52.4399,52.3219,52.3219,75406.0
2020-06-18 15:45:00,62.08,62.29,62.05,62.29,110144.0,52.3303,52.5074,52.3051,52.5074,110144.0
2020-06-18 15:50:00,62.29,62.32,62.09,62.23,94076.0,52.5074,52.5327,52.3388,52.4568,94076.0
2020-06-18 15:55:00,62.23,62.42,62.19,62.29,171334.0,52.4568,52.6169,52.4231,52.5074,171334.0
2020-06-19 09:30:00,62.98,63.04,62.6,62.99,467166.0,53.089,53.1396,52.7687,53.0974,467166.0
2020-06-19 09:35:00,63.02,63.09,62.79,62.96,20876.0,53.1227,53.1817,52.9288,53.0721,20876.0
2020-06-19 09:40:00,62.95,62.97,62.63,62.72,66620.0,53.0637,53.0806,52.794,52.8698,66620.0
2020-06-19 09:45:00,62.76,62.76,62.46,62.49,18200.0,52.9036,52.9036,52.6507,52.676,18200.0
2020-06-19 09:50:00,62.52,62.62,62.41,62.42,14572.0,52.7012,52.7855,52.6085,52.6169,14572.0
2020-06-19 09:55:00,62.4,62.44,62.24,62.3,10810.0,52.6001,52.6338,52.4652,52.5158,10810.0
2020-06-19 10:00:00,62.26,62.45,62.21,62.41,16342.0,52.4821,52.6422,52.4399,52.6085,16342.0
2020-06-19 10:05:00,62.4,62.41,62.13,62.13,17542.0,52.6001,52.6085,52.3725,52.3725,17542.0
2020-06-19 10:10:00,62.08,62.22,62.02,62.19,11076.0,52.3303,52.4484,52.2798,52.4231,11076.0
2020-06-19 10:15:00,62.2,62.36,62.2,62.35,18582.0,52.4315,52.5664,52.4315,52.5579,18582.0
2020-06-19 10:20:00,62.35,62.48,62.29,62.48,81988.0,52.5579,52.6675,52.5074,52.6675,81988.0
2020-06-19 10:25:00,62.49,62.51,62.33,62.38,26594.0,52.676,52.6928,52.5411,52.5832,26594.0
2020-06-19 10:30:00,62.38,62.38,62.1,62.2,9052.0,52.5832,52.5832,52.3472,52.4315,9052.0
2020-06-19 10:35:00,62.23,62.34,62.23,62.33,20990.0,52.4568,52.5495,52.4568,52.5411,20990.0
2020-06-19 10:40:00,62.31,62.31,62.13,62.14,33800.0,52.5242,52.5242,52.3725,52.3809,33800.0
2020-06-19 10:45:00,62.13,62.28,62.09,62.22,22312.0,52.3725,52.4989,52.3388,52.4484,22312.0
2020-06-19 10:50:00,62.22,62.32,62.17,62.31,12888.0,52.4484,52.5327,52.4062,52.5242,12888.0
2020-06-19 10:55:00,62.32,62.32,62.18,62.2,12948.0,52.5327,52.5327,52.4146,52.4315,12948.0
2020-06-19 11:00:00,62.19,62.3,62.18,62.3,15142.0,52.4231,52.5158,52.4146,52.5158,15142.0
2020-06-19 11:05:00,62.3,62.36,62.14,62.17,17676.0,52.5158,52.5664,52.3809,52.4062,17676.0
2020-06-19 11:10:00,62.16,62.18,62.06,62.07,12678.0,52.3978,52.4146,52.3135,52.3219,12678.0
2020-06-19 11:15:00,62.07,62.27,62.05,62.17,28130.0,52.3219,52.4905,52.3051,52.4062,28130.0
2020-06-19 11:20:00,62.15,62.23,62.1,62.2,36080.0,52.3894,52.4568,52.3472,52.4315,36080.0
2020-06-19 11:25:00,62.21,62.36,62.21,62.3,34132.0,52.4399,52.5664,52.4399,52.5158,34132.0
2020-06-19 11:30:00,62.3,62.31,62.16,62.3,36094.0,52.5158,52.5242,52.3978,52.5158,36094.0
2020-06-19 11:35:00,62.29,62.32,62.14,62.25,28200.0,52.5074,52.5327,52.3809,52.4736,28200.0
2020-06-19 11:40:00,62.25,62.32,62.2,62.28,27072.0,52.4736,52.5327,52.4315,52.4989,27072.0
2020-06-19 11:45:00,62.27,62.31,62.19,62.26,30862.0,52.4905,52.5242,52.4231,52.4821,30862.0
2020-06-19 11:50:00,62.27,62.33,62.23,62.26,32024.0,52.4905,52.5411,52.4568,52.4821,32024.0
2020-06-19 11:55:00,62.26,62.44,62.26,62.3,29240.0,52.4821,52.6338,52.4821,52.5158,29240.0
2020-06-19 12:00:00,62.3,62.3,62.15,62.22,30932.0,52.5158,52.5158,52.3894,52.4484,30932.0
2020-06-19 12:05:00,62.24,62.25,62.1,62.13,33282.0,52.4652,52.4736,52.3472,52.3725,33282.0
2020-06-19 12:10:00,62.12,62.27,62.03,62.03,40018.0,52.3641,52.4905,52.2882,52.2882,40018.0
2020-06-19 12:15:00,62.01,62.01,61.6,61.62,23318.0,52.2713,52.2713,51.9257,51.9426,23318.0
2020-06-19 12:20:00,61.5,61.74,61.5,61.66,25536.0,51.8414,52.0437,51.8414,51.9763,25536.0
2020-06-19 12:25:00,61.6,61.67,61.48,61.63,18356.0,51.9257,51.9847,51.8246,51.951,18356.0
2020-06-19 12:30:00,61.63,61.71,61.47,61.5,16370.0,51.951,52.0185,51.8161,51.8414,16370.0
2020-06-19 12:35:00,61.51,61.52,61.39,61.39,18518.0,51.8499,51.8583,51.7487,51.7487,18518.0
2020-06-19 12:40:00,61.37,61.42,61.27,61.27,17114.0,51.7319,51.774,51.6476,51.6476,17114.0
2020-06-19 12:45:00,61.27,61.35,61.22,61.31,17822.0,51.6476,51.715,51.6054,51.6813,17822.0
2020-06-19 12:50:00,61.39,61.49,61.34,61.46,11130.0,51.7487,51.833,51.7066,51.8077,11130.0
2020-06-19 12:55:00,61.46,61.71,61.46,61.68,14126.0,51.8077,52.0185,51.8077,51.9932,14126.0
2020-06-19 13:00:00,61.67,61.67,61.51,61.51,13540.0,51.9847,51.9847,51.8499,51.8499,13540.0
2020-06-19 13:05:00,61.56,61.62,61.49,61.51,18512.0,51.892,51.9426,51.833,51.8499,18512.0
2020-06-19 13:10:00,61.49,61.6,61.48,61.52,23748.0,51.833,51.9257,51.8246,51.8583,23748.0
2020-06-19 13:15:00,61.46,61.47,61.23,61.25,22058.0,51.8077,51.8161,51.6138,51.6307,22058.0
2020-06-19 13:20:00,61.23,61.32,61.18,61.21,24928.0,51.6138,51.6897,51.5717,51.597,24928.0
2020-06-19 13:25:00,61.23,61.32,61.17,61.31,24074.0,51.6138,51.6897,51.5633,51.6813,24074.0
2020-06-19 13:30:00,61.29,61.31,61.07,61.07,18014.0,51.6644,51.6813,51.479,51.479,18014.0
2020-06-19 13:35:00,61.07,61.22,61.03,61.2,18074.0,51.479,51.6054,51.4452,51.5886,18074.0
2020-06-19 13:40:00,61.2,61.34,61.19,61.2,15316.0,51.5886,51.7066,51.5801,51.5886,15316.0
2020-06-19 13:45:00,61.21,61.24,61.16,61.21,22060.0,51.597,51.6223,51.5548,51.597,22060.0
2020-06-19 13:50:00,61.2,61.22,61.06,61.09,29934.0,51.5886,51.6054,51.4705,51.4958,29934.0
2020-06-19 13:55:00,61.1,61.19,60.97,60.97,13344.0,51.5043,51.5801,51.3947,51.3947,13344.0
2020-06-19 14:00:00,60.97,61.12,60.97,61.04,17598.0,51.3947,51.5211,51.3947,51.4537,17598.0
2020-06-19 14:05:00,61.02,61.06,60.84,60.91,30820.0,51.4368,51.4705,51.2851,51.3441,30820.0
2020-06-19 14:10:00,60.89,60.89,60.66,60.75,27364.0,51.3272,51.3272,51.1334,51.2092,27364.0
2020-06-19 14:15:00,60.77,60.88,60.62,60.68,26690.0,51.2261,51.3188,51.0996,51.1502,26690.0
2020-06-19 14:20:00,60.69,60.8,60.69,60.79,24818.0,51.1586,51.2514,51.1586,51.2429,24818.0
2020-06-19 14:25:00,60.8,60.81,60.69,60.75,19610.0,51.2514,51.2598,51.1586,51.2092,19610.0
2020-06-19 14:30:00,60.74,60.88,60.65,60.81,17692.0,51.2008,51.3188,51.1249,51.2598,17692.0
2020-06-19 14:35:00,60.85,60.88,60.8,60.8,18416.0,51.2935,51.3188,51.2514,51.2514,18416.0
2020-06-19 14:40:00,60.8,60.93,60.77,60.89,29404.0,51.2514,51.361,51.2261,51.3272,29404.0
2020-06-19 14:45:00,60.88,60.92,60.76,60.79,23458.0,51.3188,51.3525,51.2177,51.2429,23458.0
2020-06-19 14:50:00,60.79,60.82,60.71,60.77,53950.0,51.2429,51.2682,51.1755,51.2261,53950.0
2020-06-19 14:55:00,60.73,60.82,60.69,60.7,27258.0,51.1924,51.2682,51.1586,51.1671,27258.0
2020-06-19 15:00:00,60.68,60.69,60.55,60.55,39006.0,51.1502,51.1586,51.0406,51.0406,39006.0
2020-06-19 15:05:00,60.55,60.61,60.45,60.46,43944.0,51.0406,51.0912,50.9563,50.9648,43944.0
2020-06-19 15:10:00,60.47,60.63,60.42,60.63,42530.0,50.9732,51.1081,50.931,51.1081,42530.0
2020-06-19 15:15:00,60.63,60.77,60.62,60.72,41320.0,51.1081,51.2261,51.0996,51.1839,41320.0
2020-06-19 15:20:00,60.7,60.71,60.57,60.58,46446.0,51.1671,51.1755,51.0575,51.0659,46446.0
2020-06-19 15:25:00,60.58,60.63,60.49,60.49,94716.0,51.0659,51.1081,50.9901,50.9901,94716.0
2020-06-19 15:30:00,60.5,60.57,60.43,60.56,77768.0,50.9985,51.0575,50.9395,51.0491,77768.0
2020-06-19 15:35:00,60.56,60.56,60.22,60.23,106814.0,51.0491,51.0491,50.7625,50.7709,106814.0
2020-06-19 15:40:00,60.2,60.2,59.94,60.07,158016.0,50.7456,50.7456,50.5264,50.636,158016.0
2020-06-19 15:45:00,60.04,60.08,59.38,59.52,177136.0,50.6107,50.6444,50.0544,50.1724,177136.0
2020-06-19 15:50:00,59.48,59.58,59.26,59.42,307584.0,50.1387,50.223,49.9532,50.0881,307584.0
2020-06-19 15:55:00,59.4,59.52,58.81,58.85,876064.0,50.0712,50.1724,49.5739,49.6076,876064.0
2020-06-22 09:30:00,58.68,59.51,58.68,59.24,258252.0,49.4643,50.164,49.4643,49.9364,258252.0
2020-06-22 09:35:00,59.22,59.38,59.09,59.26,69458.0,49.9195,50.0544,49.8099,49.9532,69458.0
2020-06-22 09:40:00,59.24,59.49,59.2,59.28,62284.0,49.9364,50.1471,49.9027,49.9701,62284.0
2020-06-22 09:45:00,59.2,59.51,59.06,59.51,55546.0,49.9027,50.164,49.7846,50.164,55546.0
2020-06-22 09:50:00,59.46,59.59,59.32,59.46,30386.0,50.1218,50.2314,50.0038,50.1218,30386.0
2020-06-22 09:55:00,59.49,59.72,59.42,59.71,42078.0,50.1471,50.341,50.0881,50.3326,42078.0
2020-06-22 10:00:00,59.65,59.8,59.58,59.67,39166.0,50.282,50.4084,50.223,50.2988,39166.0
2020-06-22 10:05:00,59.65,59.96,59.64,59.72,27458.0,50.282,50.5433,50.2735,50.341,27458.0
2020-06-22 10:10:00,59.75,59.83,59.58,59.79,42986.0,50.3663,50.4337,50.223,50.4,42986.0
2020-06-22 10:15:00,59.75,59.9,59.72,59.9,72872.0,50.3663,50.4927,50.341,50.4927,72872.0
2020-06-22 10:20:00,59.88,59.94,59.75,59.88,37710.0,50.4759,50.5264,50.3663,50.4759,37710.0
2020-06-22 10:25:00,59.89,60.02,59.78,59.85,55704.0,50.4843,50.5939,50.3916,50.4506,55704.0
2020-06-22 10:30:00,59.85,59.86,59.73,59.76,53152.0,50.4506,50.459,50.3494,50.3747,53152.0
2020-06-22 10:35:00,59.75,59.91,59.74,59.87,35224.0,50.3663,50.5011,50.3578,50.4674,35224.0
2020-06-22 10:40:00,59.87,59.88,59.78,59.84,18278.0,50.4674,50.4759,50.3916,50.4421,18278.0
2020-06-22 10:45:00,59.91,60.06,59.8,59.8,25062.0,50.5011,50.6276,50.4084,50.4084,25062.0
2020-06-22 10:50:00,59.76,59.91,59.75,59.88,19234.0,50.3747,50.5011,50.3663,50.4759,19234.0
2020-06-22 10:55:00,59.91,59.97,59.85,59.87,13478.0,50.5011,50.5517,50.4506,50.4674,13478.0
2020-06-22 11:00:00,59.81,59.94,59.72,59.94,23606.0,50.4168,50.5264,50.341,50.5264,23606.0
2020-06-22 11:05:00,59.97,59.99,59.75,59.77,14150.0,50.5517,50.5686,50.3663,50.3831,14150.0
2020-06-22 11:10:00,59.8,60.01,59.77,59.99,15226.0,50.4084,50.5854,50.3831,50.5686,15226.0
2020-06-22 11:15:00,59.97,59.98,59.88,59.93,15348.0,50.5517,50.5602,50.4759,50.518,15348.0
2020-06-22 11:20:00,59.95,60.05,59.94,60.01,20824.0,50.5349,50.6192,50.5264,50.5854,20824.0
2020-06-22 11:25:00,59.98,59.98,59.81,59.81,13154.0,50.5602,50.5602,50.4168,50.4168,13154.0
2020-06-22 11:30:00,59.83,59.9,59.74,59.85,18364.0,50.4337,50.4927,50.3578,50.4506,18364.0
2020-06-22 11:35:00,59.83,59.92,59.77,59.88,9038.0,50.4337,50.5096,50.3831,50.4759,9038.0
2020-06-22 11:40:00,59.89,59.91,59.79,59.8,12600.0,50.4843,50.5011,50.4,50.4084,12600.0
2020-06-22 11:45:00,59.82,59.83,59.77,59.81,12828.0,50.4253,50.4337,50.3831,50.4168,12828.0
2020-06-22 11:50:00,59.8,59.87,59.74,59.75,21108.0,50.4084,50.4674,50.3578,50.3663,21108.0
2020-06-22 11:55:00,59.73,59.77,59.7,59.74,13744.0,50.3494,50.3831,50.3241,50.3578,13744.0
2020-06-22 12:00:00,59.74,59.88,59.71,59.87,13338.0,50.3578,50.4759,50.3326,50.4674,13338.0
2020-06-22 12:05:00,59.87,59.88,59.82,59.83,12740.0,50.4674,50.4759,50.4253,50.4337,12740.0
2020-06-22 12:10:00,59.82,59.85,59.76,59.79,29370.0,50.4253,50.4506,50.3747,50.4,29370.0
2020-06-22 12:15:00,59.77,59.88,59.75,59.82,65684.0,50.3831,50.4759,50.3663,50.4253,65684.0
2020-06-22 12:20:00,59.82,59.82,59.69,59.7,25816.0,50.4253,50.4253,50.3157,50.3241,25816.0
2020-06-22 12:25:00,59.69,59.71,59.59,59.6,17642.0,50.3157,50.3326,50.2314,50.2398,17642.0
2020-06-22 12:30:00,59.63,59.63,59.47,59.51,28426.0,50.2651,50.2651,50.1302,50.164,28426.0
2020-06-22 12:35:00,59.51,59.52,59.45,59.5,21800.0,50.164,50.1724,50.1134,50.1555,21800.0
2020-06-22 12:40:00,59.51,59.51,59.42,59.47,39970.0,50.164,50.164,50.0881,50.1302,39970.0
2020-06-22 12:45:00,59.48,59.64,59.47,59.64,79192.0,50.1387,50.2735,50.1302,50.2735,79192.0
2020-06-22 12:50:00,59.65,59.65,59.47,59.52,25840.0,50.282,50.282,50.1302,50.1724,25840.0
2020-06-22 12:55:00,59.52,59.52,59.37,59.38,19146.0,50.1724,50.1724,50.046,50.0544,19146.0
2020-06-22 13:00:00,59.39,59.49,59.37,59.37,26284.0,50.0628,50.1471,50.046,50.046,26284.0
2020-06-22 13:05:00,59.37,59.45,59.3,59.41,35508.0,50.046,50.1134,49.9869,50.0797,35508.0
2020-06-22 13:10:00,59.39,59.39,59.29,59.3,23434.0,50.0628,50.0628,49.9785,49.9869,23434.0
2020-06-22 13:15:00,59.31,59.44,59.31,59.33,33468.0,49.9954,50.105,49.9954,50.0122,33468.0
2020-06-22 13:20:00,59.32,59.41,59.24,59.4,35410.0,50.0038,50.0797,49.9364,50.0712,35410.0
2020-06-22 13:25:00,59.38,59.38,59.21,59.29,29794.0,50.0544,50.0544,49.9111,49.9785,29794.0
2020-06-22 13:30:00,59.29,59.73,59.29,59.41,42196.0,49.9785,50.3494,49.9785,50.0797,42196.0
2020-06-22 13:35:00,59.42,59.43,59.26,59.33,16220.0,50.0881,50.0965,49.9532,50.0122,16220.0
2020-06-22 13:40:00,59.35,59.51,59.3,59.51,24578.0,50.0291,50.164,49.9869,50.164,24578.0
2020-06-22 13:45:00,59.51,59.54,59.43,59.43,17496.0,50.164,50.1893,50.0965,50.0965,17496.0
2020-06-22 13:50:00,59.43,59.48,59.41,59.41,15020.0,50.0965,50.1387,50.0797,50.0797,15020.0
2020-06-22 13:55:00,59.41,59.5,59.4,59.46,15342.0,50.0797,50.1555,50.0712,50.1218,15342.0
2020-06-22 14:00:00,59.45,59.45,59.25,59.33,32114.0,50.1134,50.1134,49.9448,50.0122,32114.0
2020-06-22 14:05:00,59.33,59.36,59.3,59.32,22624.0,50.0122,50.0375,49.9869,50.0038,22624.0
2020-06-22 14:10:00,59.33,59.42,59.29,59.4,20502.0,50.0122,50.0881,49.9785,50.0712,20502.0
2020-06-22 14:15:00,59.38,59.4,59.34,59.39,10332.0,50.0544,50.0712,50.0207,50.0628,10332.0
2020-06-22 14:20:00,59.4,59.44,59.35,59.41,21320.0,50.0712,50.105,50.0291,50.0797,21320.0
2020-06-22 14:25:00,59.43,59.55,59.43,59.52,19064.0,50.0965,50.1977,50.0965,50.1724,19064.0
2020-06-22 14:30:00,59.52,59.53,59.4,59.45,16726.0,50.1724,50.1808,50.0712,50.1134,16726.0
2020-06-22 14:35:00,59.48,59.48,59.4,59.44,10350.0,50.1387,50.1387,50.0712,50.105,10350.0
2020-06-22 14:40:00,59.42,59.46,59.35,59.37,14728.0,50.0881,50.1218,50.0291,50.046,14728.0
2020-06-22 14:45:00,59.38,59.44,59.38,59.41,22282.0,50.0544,50.105,50.0544,50.0797,22282.0
2020-06-22 14:50:00,59.4,59.49,59.39,59.49,25156.0,50.0712,50.1471,50.0628,50.1471,25156.0
2020-06-22 14:55:00,59.48,59.49,59.44,59.44,14314.0,50.1387,50.1471,50.105,50.105,14314.0
2020-06-22 15:00:00,59.45,59.45,59.38,59.43,14580.0,50.1134,50.1134,50.0544,50.0965,14580.0
2020-06-22 15:05:00,59.42,59.42,59.31,59.35,21426.0,50.0881,50.0881,49.9954,50.0291,21426.0
2020-06-22 15:10:00,59.36,59.43,59.26,59.27,26468.0,50.0375,50.0965,49.9532,49.9617,26468.0
2020-06-22 15:15:00,59.27,59.31,59.2,59.27,32182.0,49.9617,49.9954,49.9027,49.9617,32182.0
2020-06-22 15:20:00,59.26,59.27,59.15,59.15,35280.0,49.9532,49.9617,49.8605,49.8605,35280.0
2020-06-22 15:25:00,59.15,59.27,59.13,59.24,15000.0,49.8605,49.9617,49.8436,49.9364,15000.0
2020-06-22 15:30:00,59.26,59.44,59.23,59.44,37976.0,49.9532,50.105,49.9279,50.105,37976.0
2020-06-22 15:35:00,59.44,59.52,59.38,59.52,42408.0,50.105,50.1724,50.0544,50.1724,42408.0
2020-06-22 15:40:00,59.54,59.58,59.44,59.53,35362.0,50.1893,50.223,50.105,50.1808,35362.0
2020-06-22 15:45:00,59.54,59.57,59.39,59.41,59762.0,50.1893,50.2145,50.0628,50.0797,59762.0
2020-06-22 15:50:00,59.42,59.68,59.42,59.66,87872.0,50.0881,50.3073,50.0881,50.2904,87872.0
2020-06-22 15:55:00,59.67,59.74,59.65,59.73,165824.0,50.2988,50.3578,50.282,50.3494,165824.0
2020-06-23 09:30:00,60.46,60.99,60.36,60.42,45460.0,50.9648,51.4115,50.8805,50.931,45460.0
2020-06-23 09:35:00,60.44,60.51,60.27,60.27,11520.0,50.9479,51.0069,50.8046,50.8046,11520.0
2020-06-23 09:40:00,60.29,60.29,60.11,60.22,18552.0,50.8215,50.8215,50.6697,50.7625,18552.0
2020-06-23 09:45:00,60.19,60.37,60.16,60.37,18840.0,50.7372,50.8889,50.7119,50.8889,18840.0
2020-06-23 09:50:00,60.37,60.55,60.32,60.48,39164.0,50.8889,51.0406,50.8468,50.9816,39164.0
2020-06-23 09:55:00,60.48,60.5,60.25,60.27,29194.0,50.9816,50.9985,50.7877,50.8046,29194.0
2020-06-23 10:00:00,60.3,60.38,60.13,60.21,36188.0,50.8299,50.8973,50.6866,50.754,36188.0
2020-06-23 10:05:00,60.18,60.4,59.98,60.36,53006.0,50.7287,50.9142,50.5602,50.8805,53006.0
2020-06-23 10:10:00,60.36,60.38,60.12,60.28,20830.0,50.8805,50.8973,50.6782,50.813,20830.0
2020-06-23 10:15:00,60.29,60.4,60.17,60.24,54946.0,50.8215,50.9142,50.7203,50.7793,54946.0
2020-06-23 10:20:00,60.23,60.35,60.13,60.13,19708.0,50.7709,50.872,50.6866,50.6866,19708.0
2020-06-23 10:25:00,60.13,60.45,60.12,60.44,46716.0,50.6866,50.9563,50.6782,50.9479,46716.0
2020-06-23 10:30:00,60.47,60.52,60.4,60.45,39190.0,50.9732,51.0153,50.9142,50.9563,39190.0
2020-06-23 10:35:00,60.48,60.49,60.32,60.35,47406.0,50.9816,50.9901,50.8468,50.872,47406.0
2020-06-23 10:40:00,60.34,60.39,60.24,60.25,46050.0,50.8636,50.9058,50.7793,50.7877,46050.0
2020-06-23 10:45:00,60.27,60.3,59.85,59.85,44966.0,50.8046,50.8299,50.4506,50.4506,44966.0
2020-06-23 10:50:00,59.84,59.88,59.81,59.85,12412.0,50.4421,50.4759,50.4168,50.4506,12412.0
2020-06-23 10:55:00,59.83,59.87,59.73,59.84,21312.0,50.4337,50.4674,50.3494,50.4421,21312.0
2020-06-23 11:00:00,59.84,59.9,59.74,59.88,16326.0,50.4421,50.4927,50.3578,50.4759,16326.0
2020-06-23 11:05:00,59.85,59.87,59.75,59.87,26518.0,50.4506,50.4674,50.3663,50.4674,26518.0
2020-06-23 11:10:00,59.84,59.85,59.77,59.82,43830.0,50.4421,50.4506,50.3831,50.4253,43830.0
2020-06-23 11:15:00,59.83,59.83,59.74,59.74,23758.0,50.4337,50.4337,50.3578,50.3578,23758.0
2020-06-23 11:20:00,59.74,59.79,59.64,59.78,14862.0,50.3578,50.4,50.2735,50.3916,14862.0
2020-06-23 11:25:00,59.82,59.83,59.65,59.66,21544.0,50.4253,50.4337,50.282,50.2904,21544.0
2020-06-23 11:30:00,59.66,59.68,59.6,59.63,16784.0,50.2904,50.3073,50.2398,50.2651,16784.0
2020-06-23 11:35:00,59.59,59.63,59.59,59.63,13214.0,50.2314,50.2651,50.2314,50.2651,13214.0
2020-06-23 11:40:00,59.6,59.65,59.6,59.63,16766.0,50.2398,50.282,50.2398,50.2651,16766.0
2020-06-23 11:45:00,59.65,59.65,59.52,59.52,39810.0,50.282,50.282,50.1724,50.1724,39810.0
2020-06-23 11:50:00,59.57,59.59,59.46,59.53,30464.0,50.2145,50.2314,50.1218,50.1808,30464.0
2020-06-23 11:55:00,59.54,59.66,59.5,59.63,21226.0,50.1893,50.2904,50.1555,50.2651,21226.0
2020-06-23 12:00:00,59.64,59.7,59.57,59.67,15894.0,50.2735,50.3241,50.2145,50.2988,15894.0
2020-06-23 12:05:00,59.67,59.67,59.6,59.6,12390.0,50.2988,50.2988,50.2398,50.2398,12390.0
2020-06-23 12:10:00,59.6,59.67,59.6,59.65,9324.0,50.2398,50.2988,50.2398,50.282,9324.0
2020-06-23 12:15:00,59.63,59.67,59.6,59.6,11700.0,50.2651,50.2988,50.2398,50.2398,11700.0
2020-06-23 12:20:00,59.6,59.68,59.57,59.63,15314.0,50.2398,50.3073,50.2145,50.2651,15314.0
2020-06-23 12:25:00,59.6,59.64,59.49,59.53,14200.0,50.2398,50.2735,50.1471,50.1808,14200.0
2020-06-23 12:30:00,59.51,59.56,59.49,59.53,14378.0,50.164,50.2061,50.1471,50.1808,14378.0
2020-06-23 12:35:00,59.51,59.59,59.49,59.55,12292.0,50.164,50.2314,50.1471,50.1977,12292.0
2020-06-23 12:40:00,59.55,59.57,59.51,59.55,8774.0,50.1977,50.2145,50.164,50.1977,8774.0
2020-06-23 12:45:00,59.57,59.72,59.54,59.71,14746.0,50.2145,50.341,50.1893,50.3326,14746.0
2020-06-23 12:50:00,59.7,59.78,59.64,59.74,41846.0,50.3241,50.3916,50.2735,50.3578,41846.0
2020-06-23 12:55:00,59.74,59.81,59.56,59.57,35202.0,50.3578,50.4168,50.2061,50.2145,35202.0
2020-06-23 13:00:00,59.54,59.56,59.52,59.56,9820.0,50.1893,50.2061,50.1724,50.2061,9820.0
2020-06-23 13:05:00,59.55,59.55,59.52,59.54,6422.0,50.1977,50.1977,50.1724,50.1893,6422.0
2020-06-23 13:10:00,59.54,59.57,59.49,59.56,22700.0,50.1893,50.2145,50.1471,50.2061,22700.0
2020-06-23 13:15:00,59.55,59.56,59.48,59.54,14874.0,50.1977,50.2061,50.1387,50.1893,14874.0
2020-06-23 13:20:00,59.54,59.63,59.52,59.62,10952.0,50.1893,50.2651,50.1724,50.2567,10952.0
2020-06-23 13:25:00,59.62,59.62,59.53,59.56,10412.0,50.2567,50.2567,50.1808,50.2061,10412.0
2020-06-23 13:30:00,59.53,59.6,59.52,59.6,11866.0,50.1808,50.2398,50.1724,50.2398,11866.0
2020-06-23 13:35:00,59.59,59.74,59.59,59.7,18370.0,50.2314,50.3578,50.2314,50.3241,18370.0
2020-06-23 13:40:00,59.69,59.7,59.59,59.65,10600.0,50.3157,50.3241,50.2314,50.282,10600.0
2020-06-23 13:45:00,59.67,59.7,59.63,59.65,9652.0,50.2988,50.3241,50.2651,50.282,9652.0
2020-06-23 13:50:00,59.66,59.84,59.6,59.79,27256.0,50.2904,50.4421,50.2398,50.4,27256.0
2020-06-23 13:55:00,59.79,59.81,59.62,59.63,15810.0,50.4,50.4168,50.2567,50.2651,15810.0
2020-06-23 14:00:00,59.6,59.6,59.51,59.59,19032.0,50.2398,50.2398,50.164,50.2314,19032.0
2020-06-23 14:05:00,59.59,59.63,59.51,59.52,26382.0,50.2314,50.2651,50.164,50.1724,26382.0
2020-06-23 14:10:00,59.52,59.52,59.42,59.48,13780.0,50.1724,50.1724,50.0881,50.1387,13780.0
2020-06-23 14:15:00,59.46,59.48,59.38,59.45,26134.0,50.1218,50.1387,50.0544,50.1134,26134.0
2020-06-23 14:20:00,59.47,59.52,59.43,59.52,13142.0,50.1302,50.1724,50.0965,50.1724,13142.0
2020-06-23 14:25:00,59.54,59.56,59.5,59.54,8506.0,50.1893,50.2061,50.1555,50.1893,8506.0
2020-06-23 14:30:00,59.56,59.62,59.51,59.6,10848.0,50.2061,50.2567,50.164,50.2398,10848.0
2020-06-23 14:35:00,59.62,59.63,59.58,59.59,7692.0,50.2567,50.2651,50.223,50.2314,7692.0
2020-06-23 14:40:00,59.58,59.59,59.54,59.54,8150.0,50.223,50.2314,50.1893,50.1893,8150.0
2020-06-23 14:45:00,59.54,59.57,59.46,59.49,13200.0,50.1893,50.2145,50.1218,50.1471,13200.0
2020-06-23 14:50:00,59.48,59.59,59.47,59.56,15308.0,50.1387,50.2314,50.1302,50.2061,15308.0
2020-06-23 14:55:00,59.56,59.63,59.54,59.63,11652.0,50.2061,50.2651,50.1893,50.2651,11652.0
2020-06-23 15:00:00,59.6,59.63,59.55,59.58,9546.0,50.2398,50.2651,50.1977,50.223,9546.0
2020-06-23 15:05:00,59.55,59.63,59.55,59.62,7578.0,50.1977,50.2651,50.1977,50.2567,7578.0
2020-06-23 15:10:00,59.63,59.68,59.57,59.68,13562.0,50.2651,50.3073,50.2145,50.3073,13562.0
2020-06-23 15:15:00,59.66,59.79,59.65,59.77,14656.0,50.2904,50.4,50.282,50.3831,14656.0
2020-06-23 15:20:00,59.77,59.78,59.72,59.74,32694.0,50.3831,50.3916,50.341,50.3578,32694.0
2020-06-23 15:25:00,59.77,59.8,59.68,59.76,13200.0,50.3831,50.4084,50.3073,50.3747,13200.0
2020-06-23 15:30:00,59.76,59.81,59.69,59.77,16156.0,50.3747,50.4168,50.3157,50.3831,16156.0
2020-06-23 15:35:00,59.74,59.8,59.7,59.7,26840.0,50.3578,50.4084,50.3241,50.3241,26840.0
2020-06-23 15:40:00,59.7,59.7,59.62,59.65,95644.0,50.3241,50.3241,50.2567,50.282,95644.0
2020-06-23 15:45:00,59.63,59.77,59.63,59.71,153728.0,50.2651,50.3831,50.2651,50.3326,153728.0
2020-06-23 15:50:00,59.68,59.73,59.52,59.66,72248.0,50.3073,50.3494,50.1724,50.2904,72248.0
2020-06-23 15:55:00,59.67,59.79,59.64,59.74,198032.0,50.2988,50.4,50.2735,50.3578,198032.0
2020-06-24 09:30:00,59.05,59.23,58.85,59.01,86542.0,49.7762,49.9279,49.6076,49.7425,86542.0
2020-06-24 09:35:00,59.07,59.22,59.02,59.2,20130.0,49.7931,49.9195,49.7509,49.9027,20130.0
2020-06-24 09:40:00,59.13,59.19,59.07,59.12,19650.0,49.8436,49.8942,49.7931,49.8352,19650.0
2020-06-24 09:45:00,59.12,59.16,59.03,59.06,13030.0,49.8352,49.8689,49.7593,49.7846,13030.0
2020-06-24 09:50:00,59.08,59.18,59.06,59.12,27710.0,49.8015,49.8858,49.7846,49.8352,27710.0
2020-06-24 09:55:00,59.1,59.3,59.1,59.2,21176.0,49.8184,49.9869,49.8184,49.9027,21176.0
2020-06-24 10:00:00,59.2,59.29,59.18,59.19,25894.0,49.9027,49.9785,49.8858,49.8942,25894.0
2020-06-24 10:05:00,59.22,59.35,59.18,59.24,17296.0,49.9195,50.0291,49.8858,49.9364,17296.0
2020-06-24 10:10:00,59.24,59.49,59.24,59.49,25448.0,49.9364,50.1471,49.9364,50.1471,25448.0
2020-06-24 10:15:00,59.49,59.59,59.32,59.45,45800.0,50.1471,50.2314,50.0038,50.1134,45800.0
2020-06-24 10:20:00,59.42,59.54,59.41,59.51,18434.0,50.0881,50.1893,50.0797,50.164,18434.0
2020-06-24 10:25:00,59.5,59.6,59.47,59.47,9408.0,50.1555,50.2398,50.1302,50.1302,9408.0
2020-06-24 10:30:00,59.48,59.51,59.31,59.38,28940.0,50.1387,50.164,49.9954,50.0544,28940.0
2020-06-24 10:35:00,59.37,59.4,59.15,59.16,23790.0,50.046,50.0712,49.8605,49.8689,23790.0
2020-06-24 10:40:00,59.15,59.31,59.1,59.25,36606.0,49.8605,49.9954,49.8184,49.9448,36606.0
2020-06-24 10:45:00,59.24,59.24,59.12,59.22,28558.0,49.9364,49.9364,49.8352,49.9195,28558.0
2020-06-24 10:50:00,59.17,59.27,59.07,59.16,26116.0,49.8774,49.9617,49.7931,49.8689,26116.0
2020-06-24 10:55:00,59.16,59.19,59.09,59.09,28190.0,49.8689,49.8942,49.8099,49.8099,28190.0
2020-06-24 11:00:00,59.07,59.18,59.04,59.13,30664.0,49.7931,49.8858,49.7678,49.8436,30664.0
2020-06-24 11:05:00,59.13,59.15,58.94,58.95,21422.0,49.8436,49.8605,49.6835,49.6919,21422.0
2020-06-24 11:10:00,58.99,58.99,58.9,58.95,40352.0,49.7256,49.7256,49.6498,49.6919,40352.0
2020-06-24 11:15:00,58.97,58.99,58.84,58.85,20750.0,49.7088,49.7256,49.5992,49.6076,20750.0
2020-06-24 11:20:00,58.85,58.85,58.69,58.71,13674.0,49.6076,49.6076,49.4727,49.4896,13674.0
2020-06-24 11:25:00,58.72,58.91,58.72,58.85,33516.0,49.498,49.6582,49.498,49.6076,33516.0
2020-06-24 11:30:00,58.85,58.85,58.71,58.71,20862.0,49.6076,49.6076,49.4896,49.4896,20862.0
2020-06-24 11:35:00,58.73,58.76,58.64,58.64,32208.0,49.5065,49.5318,49.4306,49.4306,32208.0
2020-06-24 11:40:00,58.64,58.71,58.56,58.57,34842.0,49.4306,49.4896,49.3632,49.3716,34842.0
2020-06-24 11:45:00,58.54,58.74,58.53,58.55,44222.0,49.3463,49.5149,49.3379,49.3547,44222.0
2020-06-24 11:50:00,58.55,58.6,58.49,58.57,18246.0,49.3547,49.3969,49.3042,49.3716,18246.0
2020-06-24 11:55:00,58.57,58.8,58.57,58.77,19942.0,49.3716,49.5655,49.3716,49.5402,19942.0
2020-06-24 12:00:00,58.77,58.98,58.71,58.94,65320.0,49.5402,49.7172,49.4896,49.6835,65320.0
2020-06-24 12:05:00,58.93,58.94,58.81,58.9,136406.0,49.6751,49.6835,49.5739,49.6498,136406.0
2020-06-24 12:10:00,58.93,59.05,58.86,59.01,112778.0,49.6751,49.7762,49.616,49.7425,112778.0
2020-06-24 12:15:00,59.04,59.12,58.99,59.11,68762.0,49.7678,49.8352,49.7256,49.8268,68762.0
2020-06-24 12:20:00,59.1,59.12,58.98,59.01,22566.0,49.8184,49.8352,49.7172,49.7425,22566.0
2020-06-24 12:25:00,59.0,59.03,58.9,58.97,20204.0,49.7341,49.7593,49.6498,49.7088,20204.0
2020-06-24 12:30:00,58.97,58.97,58.84,58.85,11836.0,49.7088,49.7088,49.5992,49.6076,11836.0
2020-06-24 12:35:00,58.85,58.95,58.83,58.87,63036.0,49.6076,49.6919,49.5908,49.6245,63036.0
2020-06-24 12:40:00,58.91,59.13,58.87,59.1,16350.0,49.6582,49.8436,49.6245,49.8184,16350.0
2020-06-24 12:45:00,59.1,59.17,59.05,59.05,9170.0,49.8184,49.8774,49.7762,49.7762,9170.0
2020-06-24 12:50:00,59.06,59.08,58.94,59.04,21492.0,49.7846,49.8015,49.6835,49.7678,21492.0
2020-06-24 12:55:00,59.07,59.25,59.06,59.24,22096.0,49.7931,49.9448,49.7846,49.9364,22096.0
2020-06-24 13:00:00,59.22,59.32,59.18,59.3,36078.0,49.9195,50.0038,49.8858,49.9869,36078.0
2020-06-24 13:05:00,59.31,59.31,59.24,59.25,15724.0,49.9954,49.9954,49.9364,49.9448,15724.0
2020-06-24 13:10:00,59.27,59.33,59.2,59.33,21122.0,49.9617,50.0122,49.9027,50.0122,21122.0
2020-06-24 13:15:00,59.33,59.38,59.26,59.26,24390.0,50.0122,50.0544,49.9532,49.9532,24390.0
2020-06-24 13:20:00,59.24,59.29,59.13,59.13,30400.0,49.9364,49.9785,49.8436,49.8436,30400.0
2020-06-24 13:25:00,59.14,59.18,59.03,59.13,21676.0,49.8521,49.8858,49.7593,49.8436,21676.0
2020-06-24 13:30:00,59.1,59.13,59.05,59.1,35756.0,49.8184,49.8436,49.7762,49.8184,35756.0
2020-06-24 13:35:00,59.11,59.17,59.06,59.09,19624.0,49.8268,49.8774,49.7846,49.8099,19624.0
2020-06-24 13:40:00,59.1,59.2,59.06,59.2,21718.0,49.8184,49.9027,49.7846,49.9027,21718.0
2020-06-24 13:45:00,59.2,59.26,59.13,59.22,53950.0,49.9027,49.9532,49.8436,49.9195,53950.0
2020-06-24 13:50:00,59.25,59.28,59.19,59.28,38702.0,49.9448,49.9701,49.8942,49.9701,38702.0
2020-06-24 13:55:00,59.31,59.32,59.23,59.32,13082.0,49.9954,50.0038,49.9279,50.0038,13082.0
2020-06-24 14:00:00,59.35,59.38,59.18,59.21,14272.0,50.0291,50.0544,49.8858,49.9111,14272.0
2020-06-24 14:05:00,59.22,59.57,59.22,59.54,28474.0,49.9195,50.2145,49.9195,50.1893,28474.0
2020-06-24 14:10:00,59.54,59.56,59.4,59.48,14234.0,50.1893,50.2061,50.0712,50.1387,14234.0
2020-06-24 14:15:00,59.49,59.58,59.49,59.57,24054.0,50.1471,50.223,50.1471,50.2145,24054.0
2020-06-24 14:20:00,59.56,59.6,59.54,59.58,21902.0,50.2061,50.2398,50.1893,50.223,21902.0
2020-06-24 14:25:00,59.57,59.73,59.57,59.73,19250.0,50.2145,50.3494,50.2145,50.3494,19250.0
2020-06-24 14:30:00,59.72,60.01,59.66,59.99,48412.0,50.341,50.5854,50.2904,50.5686,48412.0
2020-06-24 14:35:00,59.98,60.0,59.76,59.83,37198.0,50.5602,50.577,50.3747,50.4337,37198.0
2020-06-24 14:40:00,59.84,59.88,59.67,59.69,16818.0,50.4421,50.4759,50.2988,50.3157,16818.0
2020-06-24 14:45:00,59.71,59.83,59.7,59.79,23744.0,50.3326,50.4337,50.3241,50.4,23744.0
2020-06-24 14:50:00,59.77,59.83,59.74,59.83,31098.0,50.3831,50.4337,50.3578,50.4337,31098.0
2020-06-24 14:55:00,59.84,59.89,59.72,59.75,49038.0,50.4421,50.4843,50.341,50.3663,49038.0
2020-06-24 15:00:00,59.77,59.84,59.73,59.82,17538.0,50.3831,50.4421,50.3494,50.4253,17538.0
2020-06-24 15:05:00,59.81,59.85,59.77,59.82,14108.0,50.4168,50.4506,50.3831,50.4253,14108.0
2020-06-24 15:10:00,59.81,59.92,59.69,59.88,22350.0,50.4168,50.5096,50.3157,50.4759,22350.0
2020-06-24 15:15:00,59.91,60.1,59.84,60.02,28240.0,50.5011,50.6613,50.4421,50.5939,28240.0
2020-06-24 15:20:00,60.02,60.05,59.87,59.88,14748.0,50.5939,50.6192,50.4674,50.4759,14748.0
2020-06-24 15:25:00,59.89,60.01,59.89,59.97,59804.0,50.4843,50.5854,50.4843,50.5517,59804.0
2020-06-24 15:30:00,59.98,60.04,59.95,60.04,39718.0,50.5602,50.6107,50.5349,50.6107,39718.0
2020-06-24 15:35:00,60.04,60.07,59.84,59.91,32480.0,50.6107,50.636,50.4421,50.5011,32480.0
2020-06-24 15:40:00,59.9,60.11,59.88,60.09,38680.0,50.4927,50.6697,50.4759,50.6529,38680.0
2020-06-24 15:45:00,60.09,60.15,60.03,60.12,60806.0,50.6529,50.7035,50.6023,50.6782,60806.0
2020-06-24 15:50:00,60.12,60.13,59.84,59.85,81924.0,50.6782,50.6866,50.4421,50.4506,81924.0
2020-06-24 15:55:00,59.85,60.02,59.85,60.02,326458.0,50.4506,50.5939,50.4506,50.5939,326458.0
2020-06-25 09:30:00,59.18,59.23,58.31,58.5,81654.0,50.3301,50.3727,49.5902,49.7518,81654.0
2020-06-25 09:35:00,58.48,58.88,58.47,58.8,42948.0,49.7348,50.075,49.7263,50.007,42948.0
2020-06-25 09:40:00,58.71,58.8,58.34,58.37,49684.0,49.9304,50.007,49.6158,49.6413,49684.0
2020-06-25 09:45:00,58.34,58.44,58.02,58.12,56010.0,49.6158,49.7008,49.3436,49.4287,56010.0
2020-06-25 09:50:00,58.12,58.26,58.0,58.19,43994.0,49.4287,49.5477,49.3266,49.4882,43994.0
2020-06-25 09:55:00,58.19,58.24,58.03,58.11,56764.0,49.4882,49.5307,49.3521,49.4201,56764.0
2020-06-25 10:00:00,58.13,58.52,58.13,58.4,22094.0,49.4372,49.7688,49.4372,49.6668,22094.0
2020-06-25 10:05:00,58.41,58.5,58.19,58.34,125342.0,49.6753,49.7518,49.4882,49.6158,125342.0
2020-06-25 10:10:00,58.41,58.6,58.41,58.6,26640.0,49.6753,49.8369,49.6753,49.8369,26640.0
2020-06-25 10:15:00,58.57,58.78,58.57,58.7,60076.0,49.8114,49.99,49.8114,49.9219,60076.0
2020-06-25 10:20:00,58.69,58.99,58.69,58.82,26926.0,49.9134,50.1685,49.9134,50.024,26926.0
2020-06-25 10:25:00,58.82,59.0,58.76,58.8,18518.0,50.024,50.1771,49.9729,50.007,18518.0
2020-06-25 10:30:00,58.82,58.83,58.67,58.72,15622.0,50.024,50.0325,49.8964,49.9389,15622.0
2020-06-25 10:35:00,58.69,58.79,58.67,58.68,18344.0,49.9134,49.9985,49.8964,49.9049,18344.0
2020-06-25 10:40:00,58.71,58.85,58.63,58.85,71996.0,49.9304,50.0495,49.8624,50.0495,71996.0
2020-06-25 10:45:00,58.85,58.97,58.83,58.96,24716.0,50.0495,50.1515,50.0325,50.143,24716.0
2020-06-25 10:50:00,58.94,59.0,58.84,58.89,47508.0,50.126,50.1771,50.041,50.0835,47508.0
2020-06-25 10:55:00,58.88,58.92,58.77,58.83,22058.0,50.075,50.109,49.9814,50.0325,22058.0
2020-06-25 11:00:00,58.83,58.9,58.68,58.72,24932.0,50.0325,50.092,49.9049,49.9389,24932.0
2020-06-25 11:05:00,58.72,58.72,58.61,58.66,37430.0,49.9389,49.9389,49.8454,49.8879,37430.0
2020-06-25 11:10:00,58.6,58.7,58.49,58.67,21182.0,49.8369,49.9219,49.7433,49.8964,21182.0
2020-06-25 11:15:00,58.67,58.75,58.63,58.72,15426.0,49.8964,49.9644,49.8624,49.9389,15426.0
2020-06-25 11:20:00,58.71,58.71,58.52,58.63,13484.0,49.9304,49.9304,49.7688,49.8624,13484.0
2020-06-25 11:25:00,58.62,58.62,58.49,58.53,25106.0,49.8539,49.8539,49.7433,49.7773,25106.0
2020-06-25 11:30:00,58.52,58.54,58.35,58.35,23904.0,49.7688,49.7858,49.6243,49.6243,23904.0
2020-06-25 11:35:00,58.32,58.4,58.31,58.35,55468.0,49.5987,49.6668,49.5902,49.6243,55468.0
2020-06-25 11:40:00,58.34,58.37,58.23,58.33,14124.0,49.6158,49.6413,49.5222,49.6072,14124.0
2020-06-25 11:45:00,58.31,58.33,58.19,58.2,17714.0,49.5902,49.6072,49.4882,49.4967,17714.0
2020-06-25 11:50:00,58.2,58.2,58.0,58.0,29482.0,49.4967,49.4967,49.3266,49.3266,29482.0
2020-06-25 11:55:00,58.0,58.11,58.0,58.1,32954.0,49.3266,49.4201,49.3266,49.4116,32954.0
2020-06-25 12:00:00,58.1,58.19,58.09,58.09,10056.0,49.4116,49.4882,49.4031,49.4031,10056.0
2020-06-25 12:05:00,58.12,58.16,58.05,58.07,16010.0,49.4287,49.4627,49.3691,49.3861,16010.0
2020-06-25 12:10:00,58.07,58.16,58.0,58.15,38078.0,49.3861,49.4627,49.3266,49.4542,38078.0
2020-06-25 12:15:00,58.17,58.3,58.17,58.25,37930.0,49.4712,49.5817,49.4712,49.5392,37930.0
2020-06-25 12:20:00,58.25,58.35,58.24,58.34,25100.0,49.5392,49.6243,49.5307,49.6158,25100.0
2020-06-25 12:25:00,58.33,58.36,58.3,58.31,84040.0,49.6072,49.6328,49.5817,49.5902,84040.0
2020-06-25 12:30:00,58.31,58.39,58.24,58.31,28540.0,49.5902,49.6583,49.5307,49.5902,28540.0
2020-06-25 12:35:00,58.29,58.43,58.23,58.35,14846.0,49.5732,49.6923,49.5222,49.6243,14846.0
2020-06-25 12:40:00,58.36,58.45,58.32,58.4,13798.0,49.6328,49.7093,49.5987,49.6668,13798.0
2020-06-25 12:45:00,58.4,58.52,58.29,58.29,24786.0,49.6668,49.7688,49.5732,49.5732,24786.0
2020-06-25 12:50:00,58.26,58.27,58.2,58.23,44438.0,49.5477,49.5562,49.4967,49.5222,44438.0
2020-06-25 12:55:00,58.22,58.29,58.21,58.23,34498.0,49.5137,49.5732,49.5052,49.5222,34498.0
2020-06-25 13:00:00,58.24,58.29,58.18,58.19,39198.0,49.5307,49.5732,49.4797,49.4882,39198.0
2020-06-25 13:05:00,58.17,58.19,58.07,58.08,17052.0,49.4712,49.4882,49.3861,49.3946,17052.0
2020-06-25 13:10:00,58.07,58.13,58.06,58.07,13694.0,49.3861,49.4372,49.3776,49.3861,13694.0
2020-06-25 13:15:00,58.1,58.13,58.04,58.05,19450.0,49.4116,49.4372,49.3606,49.3691,19450.0
2020-06-25 13:20:00,58.04,58.08,58.02,58.06,27244.0,49.3606,49.3946,49.3436,49.3776,27244.0
2020-06-25 13:25:00,58.06,58.09,58.04,58.05,11852.0,49.3776,49.4031,49.3606,49.3691,11852.0
2020-06-25 13:30:00,58.05,58.07,57.96,58.04,109096.0,49.3691,49.3861,49.2926,49.3606,109096.0
2020-06-25 13:35:00,58.02,58.15,58.0,58.15,9036.0,49.3436,49.4542,49.3266,49.4542,9036.0
2020-06-25 13:40:00,58.13,58.19,58.04,58.05,9788.0,49.4372,49.4882,49.3606,49.3691,9788.0
2020-06-25 13:45:00,58.07,58.07,58.0,58.05,27936.0,49.3861,49.3861,49.3266,49.3691,27936.0
2020-06-25 13:50:00,58.02,58.15,58.02,58.09,25170.0,49.3436,49.4542,49.3436,49.4031,25170.0
2020-06-25 13:55:00,58.09,58.16,58.06,58.16,6310.0,49.4031,49.4627,49.3776,49.4627,6310.0
2020-06-25 14:00:00,58.16,58.17,58.12,58.13,8834.0,49.4627,49.4712,49.4287,49.4372,8834.0
2020-06-25 14:05:00,58.14,58.18,58.13,58.17,10262.0,49.4457,49.4797,49.4372,49.4712,10262.0
2020-06-25 14:10:00,58.13,58.15,58.1,58.13,9244.0,49.4372,49.4542,49.4116,49.4372,9244.0
2020-06-25 14:15:00,58.13,58.24,58.11,58.24,11178.0,49.4372,49.5307,49.4201,49.5307,11178.0
2020-06-25 14:20:00,58.24,58.26,58.1,58.13,8954.0,49.5307,49.5477,49.4116,49.4372,8954.0
2020-06-25 14:25:00,58.16,58.2,58.13,58.2,5942.0,49.4627,49.4967,49.4372,49.4967,5942.0
2020-06-25 14:30:00,58.18,58.18,58.09,58.09,15668.0,49.4797,49.4797,49.4031,49.4031,15668.0
2020-06-25 14:35:00,58.08,58.16,58.08,58.13,18778.0,49.3946,49.4627,49.3946,49.4372,18778.0
2020-06-25 14:40:00,58.13,58.17,58.1,58.13,9560.0,49.4372,49.4712,49.4116,49.4372,9560.0
2020-06-25 14:45:00,58.13,58.16,58.11,58.15,6910.0,49.4372,49.4627,49.4201,49.4542,6910.0
2020-06-25 14:50:00,58.13,58.25,58.13,58.23,11278.0,49.4372,49.5392,49.4372,49.5222,11278.0
2020-06-25 14:55:00,58.21,58.26,58.2,58.22,4418.0,49.5052,49.5477,49.4967,49.5137,4418.0
2020-06-25 15:00:00,58.18,58.33,58.15,58.33,10860.0,49.4797,49.6072,49.4542,49.6072,10860.0
2020-06-25 15:05:00,58.35,58.56,58.35,58.41,23712.0,49.6243,49.8029,49.6243,49.6753,23712.0
2020-06-25 15:10:00,58.46,58.49,58.37,58.49,18804.0,49.7178,49.7433,49.6413,49.7433,18804.0
2020-06-25 15:15:00,58.48,58.6,58.45,58.56,21452.0,49.7348,49.8369,49.7093,49.8029,21452.0
2020-06-25 15:20:00,58.59,58.61,58.53,58.59,19068.0,49.8284,49.8454,49.7773,49.8284,19068.0
2020-06-25 15:25:00,58.57,58.65,58.55,58.59,19230.0,49.8114,49.8794,49.7943,49.8284,19230.0
2020-06-25 15:30:00,58.6,58.74,58.57,58.69,23658.0,49.8369,49.9559,49.8114,49.9134,23658.0
2020-06-25 15:35:00,58.69,58.71,58.52,58.54,25800.0,49.9134,49.9304,49.7688,49.7858,25800.0
2020-06-25 15:40:00,58.54,58.66,58.47,58.63,36316.0,49.7858,49.8879,49.7263,49.8624,36316.0
2020-06-25 15:45:00,58.63,58.69,58.49,58.52,46060.0,49.8624,49.9134,49.7433,49.7688,46060.0
2020-06-25 15:50:00,58.49,58.69,58.44,58.68,99110.0,49.7433,49.9134,49.7008,49.9049,99110.0
2020-06-25 15:55:00,58.73,58.73,58.53,58.68,159554.0,49.9474,49.9474,49.7773,49.9049,159554.0
2020-06-26 09:30:00,58.45,58.49,57.96,58.33,55796.0,49.7093,49.7433,49.2926,49.6072,55796.0
2020-06-26 09:35:00,58.26,58.49,57.9,58.43,102432.0,49.5477,49.7433,49.2416,49.6923,102432.0
2020-06-26 09:40:00,58.45,58.63,58.28,58.45,26300.0,49.7093,49.8624,49.5647,49.7093,26300.0
2020-06-26 09:45:00,58.44,58.66,58.44,58.63,9374.0,49.7008,49.8879,49.7008,49.8624,9374.0
2020-06-26 09:50:00,58.63,58.72,58.47,58.58,12176.0,49.8624,49.9389,49.7263,49.8199,12176.0
2020-06-26 09:55:00,58.59,58.66,58.51,58.65,7506.0,49.8284,49.8879,49.7603,49.8794,7506.0
2020-06-26 10:00:00,58.64,58.97,58.64,58.82,14272.0,49.8709,50.1515,49.8709,50.024,14272.0
2020-06-26 10:05:00,58.85,58.88,58.81,58.85,9706.0,50.0495,50.075,50.0155,50.0495,9706.0
2020-06-26 10:10:00,58.87,58.92,58.83,58.92,11048.0,50.0665,50.109,50.0325,50.109,11048.0
2020-06-26 10:15:00,58.92,58.98,58.79,58.84,9552.0,50.109,50.16,49.9985,50.041,9552.0
2020-06-26 10:20:00,58.84,58.84,58.65,58.7,11420.0,50.041,50.041,49.8794,49.9219,11420.0
2020-06-26 10:25:00,58.74,58.81,58.54,58.63,8700.0,49.9559,50.0155,49.7858,49.8624,8700.0
2020-06-26 10:30:00,58.68,58.68,58.29,58.3,15018.0,49.9049,49.9049,49.5732,49.5817,15018.0
2020-06-26 10:35:00,58.26,58.33,58.16,58.18,14956.0,49.5477,49.6072,49.4627,49.4797,14956.0
2020-06-26 10:40:00,58.19,58.41,58.19,58.41,27650.0,49.4882,49.6753,49.4882,49.6753,27650.0
2020-06-26 10:45:00,58.46,58.46,58.23,58.27,33792.0,49.7178,49.7178,49.5222,49.5562,33792.0
2020-06-26 10:50:00,58.31,58.52,58.24,58.27,67010.0,49.5902,49.7688,49.5307,49.5562,67010.0
2020-06-26 10:55:00,58.22,58.34,58.18,58.18,9586.0,49.5137,49.6158,49.4797,49.4797,9586.0
2020-06-26 11:00:00,58.18,58.29,58.16,58.18,32052.0,49.4797,49.5732,49.4627,49.4797,32052.0
2020-06-26 11:05:00,58.21,58.21,58.06,58.07,9576.0,49.5052,49.5052,49.3776,49.3861,9576.0
2020-06-26 11:10:00,58.05,58.08,58.0,58.02,31884.0,49.3691,49.3946,49.3266,49.3436,31884.0
2020-06-26 11:15:00,57.99,58.01,57.82,57.87,29516.0,49.3181,49.3351,49.1735,49.216,29516.0
2020-06-26 11:20:00,57.84,57.99,57.7,57.9,23298.0,49.1905,49.3181,49.0715,49.2416,23298.0
2020-06-26 11:25:00,57.87,57.88,57.79,57.83,21418.0,49.216,49.2245,49.148,49.182,21418.0
2020-06-26 11:30:00,57.85,57.88,57.68,57.79,39802.0,49.199,49.2245,49.0544,49.148,39802.0
2020-06-26 11:35:00,57.83,57.88,57.74,57.84,118440.0,49.182,49.2245,49.1055,49.1905,118440.0
2020-06-26 11:40:00,57.82,57.82,57.62,57.66,42472.0,49.1735,49.1735,49.0034,49.0374,42472.0
2020-06-26 11:45:00,57.66,57.76,57.65,57.72,13540.0,49.0374,49.1225,49.0289,49.0885,13540.0
2020-06-26 11:50:00,57.72,57.74,57.57,57.58,15776.0,49.0885,49.1055,48.9609,48.9694,15776.0
2020-06-26 11:55:00,57.61,57.61,57.51,57.51,14182.0,48.9949,48.9949,48.9099,48.9099,14182.0
2020-06-26 12:00:00,57.55,57.55,57.46,57.52,18156.0,48.9439,48.9439,48.8673,48.9184,18156.0
2020-06-26 12:05:00,57.53,57.53,57.46,57.46,12036.0,48.9269,48.9269,48.8673,48.8673,12036.0
2020-06-26 12:10:00,57.47,57.57,57.45,57.5,19276.0,48.8759,48.9609,48.8588,48.9014,19276.0
2020-06-26 12:15:00,57.48,57.48,57.32,57.32,26084.0,48.8844,48.8844,48.7483,48.7483,26084.0
2020-06-26 12:20:00,57.33,57.4,57.26,57.34,34064.0,48.7568,48.8163,48.6973,48.7653,34064.0
2020-06-26 12:25:00,57.31,57.52,57.24,57.42,178154.0,48.7398,48.9184,48.6802,48.8333,178154.0
2020-06-26 12:30:00,57.42,57.45,57.29,57.35,18044.0,48.8333,48.8588,48.7228,48.7738,18044.0
2020-06-26 12:35:00,57.34,57.35,57.19,57.29,26578.0,48.7653,48.7738,48.6377,48.7228,26578.0
2020-06-26 12:40:00,57.3,57.3,57.17,57.2,18010.0,48.7313,48.7313,48.6207,48.6462,18010.0
2020-06-26 12:45:00,57.19,57.34,57.19,57.27,51318.0,48.6377,48.7653,48.6377,48.7058,51318.0
2020-06-26 12:50:00,57.25,57.32,57.23,57.29,38750.0,48.6888,48.7483,48.6717,48.7228,38750.0
2020-06-26 12:55:00,57.29,57.39,57.23,57.34,97564.0,48.7228,48.8078,48.6717,48.7653,97564.0
2020-06-26 13:00:00,57.31,57.59,57.24,57.35,224714.0,48.7398,48.9779,48.6802,48.7738,224714.0
2020-06-26 13:05:00,57.35,57.58,57.35,57.58,62352.0,48.7738,48.9694,48.7738,48.9694,62352.0
2020-06-26 13:10:00,57.6,57.62,57.48,57.54,48914.0,48.9864,49.0034,48.8844,48.9354,48914.0
2020-06-26 13:15:00,57.53,57.6,57.49,57.6,87044.0,48.9269,48.9864,48.8929,48.9864,87044.0
2020-06-26 13:20:00,57.6,57.63,57.49,57.6,103132.0,48.9864,49.0119,48.8929,48.9864,103132.0
2020-06-26 13:25:00,57.52,57.58,57.49,57.49,13892.0,48.9184,48.9694,48.8929,48.8929,13892.0
2020-06-26 13:30:00,57.53,57.6,57.5,57.58,32790.0,48.9269,48.9864,48.9014,48.9694,32790.0
2020-06-26 13:35:00,57.57,57.6,57.48,57.59,86500.0,48.9609,48.9864,48.8844,48.9779,86500.0
2020-06-26 13:40:00,57.59,57.65,57.51,57.65,167688.0,48.9779,49.0289,48.9099,49.0289,167688.0
2020-06-26 13:45:00,57.7,57.76,57.7,57.7,18482.0,49.0715,49.1225,49.0715,49.0715,18482.0
2020-06-26 13:50:00,57.72,57.72,57.59,57.63,54436.0,49.0885,49.0885,48.9779,49.0119,54436.0
2020-06-26 13:55:00,57.66,57.67,57.63,57.63,15946.0,49.0374,49.0459,49.0119,49.0119,15946.0
2020-06-26 14:00:00,57.65,57.65,57.57,57.62,31478.0,49.0289,49.0289,48.9609,49.0034,31478.0
2020-06-26 14:05:00,57.64,57.65,57.49,57.51,30966.0,49.0204,49.0289,48.8929,48.9099,30966.0
2020-06-26 14:10:00,57.51,57.57,57.49,57.55,20670.0,48.9099,48.9609,48.8929,48.9439,20670.0
2020-06-26 14:15:00,57.52,57.55,57.46,57.51,34446.0,48.9184,48.9439,48.8673,48.9099,34446.0
2020-06-26 14:20:00,57.51,57.65,57.48,57.51,150314.0,48.9099,49.0289,48.8844,48.9099,150314.0
2020-06-26 14:25:00,57.49,57.54,57.42,57.45,21010.0,48.8929,48.9354,48.8333,48.8588,21010.0
2020-06-26 14:30:00,57.43,57.52,57.41,57.46,19806.0,48.8418,48.9184,48.8248,48.8673,19806.0
2020-06-26 14:35:00,57.44,57.44,57.18,57.22,34294.0,48.8503,48.8503,48.6292,48.6632,34294.0
2020-06-26 14:40:00,57.23,57.33,57.1,57.1,26840.0,48.6717,48.7568,48.5612,48.5612,26840.0
2020-06-26 14:45:00,57.12,57.15,57.01,57.05,39316.0,48.5782,48.6037,48.4846,48.5187,39316.0
2020-06-26 14:50:00,57.06,57.16,56.99,57.05,111586.0,48.5272,48.6122,48.4676,48.5187,111586.0
2020-06-26 14:55:00,57.04,57.15,56.99,57.1,30642.0,48.5102,48.6037,48.4676,48.5612,30642.0
2020-06-26 15:00:00,57.09,57.16,56.96,56.97,73232.0,48.5527,48.6122,48.4421,48.4506,73232.0
2020-06-26 15:05:00,56.99,57.02,56.87,56.91,32866.0,48.4676,48.4931,48.3656,48.3996,32866.0
2020-06-26 15:10:00,56.91,56.99,56.81,56.95,35530.0,48.3996,48.4676,48.3146,48.4336,35530.0
2020-06-26 15:15:00,56.95,56.99,56.77,56.79,39116.0,48.4336,48.4676,48.2805,48.2975,39116.0
2020-06-26 15:20:00,56.79,56.81,56.67,56.67,42928.0,48.2975,48.3146,48.1955,48.1955,42928.0
2020-06-26 15:25:00,56.63,56.8,56.59,56.73,31716.0,48.1615,48.306,48.1274,48.2465,31716.0
2020-06-26 15:30:00,56.72,56.79,56.5,56.56,63638.0,48.238,48.2975,48.0509,48.1019,63638.0
2020-06-26 15:35:00,56.56,56.6,56.48,56.52,137020.0,48.1019,48.136,48.0339,48.0679,137020.0
2020-06-26 15:40:00,56.52,56.6,56.41,56.55,164710.0,48.0679,48.136,47.9744,48.0934,164710.0
2020-06-26 15:45:00,56.53,56.69,56.41,56.57,197584.0,48.0764,48.2125,47.9744,48.1104,197584.0
2020-06-26 15:50:00,56.55,56.77,56.08,56.49,369270.0,48.0934,48.2805,47.6937,48.0424,369270.0
2020-06-26 15:55:00,56.41,56.57,56.21,56.28,727200.0,47.9744,48.1104,47.8043,47.8638,727200.0
2020-06-29 09:30:00,57.12,57.12,56.78,56.91,68042.0,48.5782,48.5782,48.289,48.3996,68042.0
2020-06-29 09:35:00,56.88,57.01,56.8,56.81,18758.0,48.3741,48.4846,48.306,48.3146,18758.0
2020-06-29 09:40:00,56.84,57.01,56.73,56.83,22562.0,48.3401,48.4846,48.2465,48.3316,22562.0
2020-06-29 09:45:00,56.88,57.21,56.84,57.14,28830.0,48.3741,48.6547,48.3401,48.5952,28830.0
2020-06-29 09:50:00,57.1,57.38,57.07,57.38,17426.0,48.5612,48.7993,48.5357,48.7993,17426.0
2020-06-29 09:55:00,57.49,57.58,57.42,57.55,26034.0,48.8929,48.9694,48.8333,48.9439,26034.0
2020-06-29 10:00:00,57.6,57.99,57.57,57.95,51092.0,48.9864,49.3181,48.9609,49.2841,51092.0
2020-06-29 10:05:00,57.99,58.0,57.91,57.96,16414.0,49.3181,49.3266,49.2501,49.2926,16414.0
2020-06-29 10:10:00,57.98,58.18,57.9,58.09,86050.0,49.3096,49.4797,49.2416,49.4031,86050.0
2020-06-29 10:15:00,58.12,58.17,58.03,58.1,48112.0,49.4287,49.4712,49.3521,49.4116,48112.0
2020-06-29 10:20:00,58.15,58.26,58.1,58.26,121078.0,49.4542,49.5477,49.4116,49.5477,121078.0
2020-06-29 10:25:00,58.26,58.28,58.14,58.22,19310.0,49.5477,49.5647,49.4457,49.5137,19310.0
2020-06-29 10:30:00,58.21,58.35,58.21,58.33,19468.0,49.5052,49.6243,49.5052,49.6072,19468.0
2020-06-29 10:35:00,58.32,58.45,58.2,58.33,55954.0,49.5987,49.7093,49.4967,49.6072,55954.0
2020-06-29 10:40:00,58.32,58.37,58.17,58.22,15334.0,49.5987,49.6413,49.4712,49.5137,15334.0
2020-06-29 10:45:00,58.22,58.31,58.19,58.3,14172.0,49.5137,49.5902,49.4882,49.5817,14172.0
2020-06-29 10:50:00,58.32,58.44,58.31,58.35,19748.0,49.5987,49.7008,49.5902,49.6243,19748.0
2020-06-29 10:55:00,58.37,58.37,58.24,58.32,18952.0,49.6413,49.6413,49.5307,49.5987,18952.0
2020-06-29 11:00:00,58.34,58.47,58.31,58.47,23934.0,49.6158,49.7263,49.5902,49.7263,23934.0
2020-06-29 11:05:00,58.48,58.52,58.42,58.49,15368.0,49.7348,49.7688,49.6838,49.7433,15368.0
2020-06-29 11:10:00,58.46,58.46,58.3,58.3,8014.0,49.7178,49.7178,49.5817,49.5817,8014.0
2020-06-29 11:15:00,58.32,58.42,58.3,58.37,18764.0,49.5987,49.6838,49.5817,49.6413,18764.0
2020-06-29 11:20:00,58.43,58.48,58.35,58.48,13578.0,49.6923,49.7348,49.6243,49.7348,13578.0
2020-06-29 11:25:00,58.49,58.65,58.49,58.63,14470.0,49.7433,49.8794,49.7433,49.8624,14470.0
2020-06-29 11:30:00,58.63,58.63,58.52,58.52,8604.0,49.8624,49.8624,49.7688,49.7688,8604.0
2020-06-29 11:35:00,58.52,58.62,58.49,58.56,11302.0,49.7688,49.8539,49.7433,49.8029,11302.0
2020-06-29 11:40:00,58.56,58.65,58.54,58.6,13898.0,49.8029,49.8794,49.7858,49.8369,13898.0
2020-06-29 11:45:00,58.62,58.62,58.47,58.57,16348.0,49.8539,49.8539,49.7263,49.8114,16348.0
2020-06-29 11:50:00,58.58,58.63,58.54,58.62,10556.0,49.8199,49.8624,49.7858,49.8539,10556.0
2020-06-29 11:55:00,58.63,58.63,58.45,58.54,28584.0,49.8624,49.8624,49.7093,49.7858,28584.0
2020-06-29 12:00:00,58.53,58.67,58.53,58.62,12360.0,49.7773,49.8964,49.7773,49.8539,12360.0
2020-06-29 12:05:00,58.63,58.63,58.55,58.55,8302.0,49.8624,49.8624,49.7943,49.7943,8302.0
2020-06-29 12:10:00,58.55,58.63,58.54,58.61,7900.0,49.7943,49.8624,49.7858,49.8454,7900.0
2020-06-29 12:15:00,58.63,58.72,58.58,58.72,7710.0,49.8624,49.9389,49.8199,49.9389,7710.0
2020-06-29 12:20:00,58.72,58.8,58.7,58.73,22266.0,49.9389,50.007,49.9219,49.9474,22266.0
2020-06-29 12:25:00,58.72,58.74,58.7,58.74,8730.0,49.9389,49.9559,49.9219,49.9559,8730.0
2020-06-29 12:30:00,58.74,58.81,58.74,58.77,16590.0,49.9559,50.0155,49.9559,49.9814,16590.0
2020-06-29 12:35:00,58.77,58.84,58.76,58.76,16068.0,49.9814,50.041,49.9729,49.9729,16068.0
2020-06-29 12:40:00,58.74,58.82,58.74,58.82,7178.0,49.9559,50.024,49.9559,50.024,7178.0
2020-06-29 12:45:00,58.82,58.92,58.8,58.88,12810.0,50.024,50.109,50.007,50.075,12810.0
2020-06-29 12:50:00,58.88,58.93,58.86,58.91,9932.0,50.075,50.1175,50.058,50.1005,9932.0
2020-06-29 12:55:00,58.92,58.92,58.77,58.79,9770.0,50.109,50.109,49.9814,49.9985,9770.0
2020-06-29 13:00:00,58.79,58.85,58.79,58.8,11756.0,49.9985,50.0495,49.9985,50.007,11756.0
2020-06-29 13:05:00,58.8,58.8,58.74,58.77,40048.0,50.007,50.007,49.9559,49.9814,40048.0
2020-06-29 13:10:00,58.78,58.87,58.77,58.83,13146.0,49.99,50.0665,49.9814,50.0325,13146.0
2020-06-29 13:15:00,58.84,58.87,58.77,58.85,28828.0,50.041,50.0665,49.9814,50.0495,28828.0
2020-06-29 13:20:00,58.85,58.85,58.77,58.81,22762.0,50.0495,50.0495,49.9814,50.0155,22762.0
2020-06-29 13:25:00,58.8,58.81,58.73,58.77,16014.0,50.007,50.0155,49.9474,49.9814,16014.0
2020-06-29 13:30:00,58.8,58.8,58.67,58.7,16836.0,50.007,50.007,49.8964,49.9219,16836.0
2020-06-29 13:35:00,58.69,58.77,58.69,58.76,10768.0,49.9134,49.9814,49.9134,49.9729,10768.0
2020-06-29 13:40:00,58.79,58.87,58.79,58.82,40890.0,49.9985,50.0665,49.9985,50.024,40890.0
2020-06-29 13:45:00,58.82,58.91,58.79,58.81,18100.0,50.024,50.1005,49.9985,50.0155,18100.0
2020-06-29 13:50:00,58.8,58.8,58.74,58.77,10258.0,50.007,50.007,49.9559,49.9814,10258.0
2020-06-29 13:55:00,58.77,58.77,58.72,58.74,12338.0,49.9814,49.9814,49.9389,49.9559,12338.0
2020-06-29 14:00:00,58.74,58.76,58.7,58.71,11658.0,49.9559,49.9729,49.9219,49.9304,11658.0
2020-06-29 14:05:00,58.71,58.71,58.56,58.56,33444.0,49.9304,49.9304,49.8029,49.8029,33444.0
2020-06-29 14:10:00,58.57,58.61,58.52,58.58,62516.0,49.8114,49.8454,49.7688,49.8199,62516.0
2020-06-29 14:15:00,58.6,58.88,58.6,58.85,48748.0,49.8369,50.075,49.8369,50.0495,48748.0
2020-06-29 14:20:00,58.84,58.87,58.77,58.79,17180.0,50.041,50.0665,49.9814,49.9985,17180.0
2020-06-29 14:25:00,58.79,58.82,58.74,58.77,14578.0,49.9985,50.024,49.9559,49.9814,14578.0
2020-06-29 14:30:00,58.79,58.79,58.64,58.65,12068.0,49.9985,49.9985,49.8709,49.8794,12068.0
2020-06-29 14:35:00,58.62,58.69,58.62,58.69,6654.0,49.8539,49.9134,49.8539,49.9134,6654.0
2020-06-29 14:40:00,58.71,58.79,58.7,58.76,4714.0,49.9304,49.9985,49.9219,49.9729,4714.0
2020-06-29 14:45:00,58.77,58.77,58.6,58.64,8458.0,49.9814,49.9814,49.8369,49.8709,8458.0
2020-06-29 14:50:00,58.65,58.71,58.63,58.71,10164.0,49.8794,49.9304,49.8624,49.9304,10164.0
2020-06-29 14:55:00,58.7,58.82,58.7,58.81,9362.0,49.9219,50.024,49.9219,50.0155,9362.0
2020-06-29 15:00:00,58.79,58.85,58.75,58.77,23866.0,49.9985,50.0495,49.9644,49.9814,23866.0
2020-06-29 15:05:00,58.76,58.77,58.65,58.69,14842.0,49.9729,49.9814,49.8794,49.9134,14842.0
2020-06-29 15:10:00,58.69,58.77,58.67,58.74,19866.0,49.9134,49.9814,49.8964,49.9559,19866.0
2020-06-29 15:15:00,58.73,58.74,58.62,58.67,45452.0,49.9474,49.9559,49.8539,49.8964,45452.0
2020-06-29 15:20:00,58.67,58.77,58.65,58.74,36954.0,49.8964,49.9814,49.8794,49.9559,36954.0
2020-06-29 15:25:00,58.74,58.86,58.74,58.83,17442.0,49.9559,50.058,49.9559,50.0325,17442.0
2020-06-29 15:30:00,58.82,58.84,58.73,58.78,23496.0,50.024,50.041,49.9474,49.99,23496.0
2020-06-29 15:35:00,58.78,58.83,58.69,58.69,34854.0,49.99,50.0325,49.9134,49.9134,34854.0
2020-06-29 15:40:00,58.71,58.73,58.67,58.7,31292.0,49.9304,49.9474,49.8964,49.9219,31292.0
2020-06-29 15:45:00,58.71,58.72,58.55,58.59,35462.0,49.9304,49.9389,49.7943,49.8284,35462.0
2020-06-29 15:50:00,58.58,58.83,58.58,58.81,77918.0,49.8199,50.0325,49.8199,50.0155,77918.0
2020-06-29 15:55:00,58.84,59.08,58.8,59.08,160296.0,50.041,50.2451,50.007,50.2451,160296.0
2020-06-30 09:30:00,59.09,59.14,58.95,59.04,66682.0,50.2536,50.2961,50.1345,50.2111,66682.0
2020-06-30 09:35:00,59.11,59.16,58.91,58.91,8140.0,50.2706,50.3131,50.1005,50.1005,8140.0
2020-06-30 09:40:00,58.87,58.87,58.56,58.57,6450.0,50.0665,50.0665,49.8029,49.8114,6450.0
2020-06-30 09:45:00,58.65,58.67,58.42,58.45,16050.0,49.8794,49.8964,49.6838,49.7093,16050.0
2020-06-30 09:50:00,58.29,58.36,58.24,58.27,8276.0,49.5732,49.6328,49.5307,49.5562,8276.0
2020-06-30 09:55:00,58.29,58.45,58.27,58.38,6268.0,49.5732,49.7093,49.5562,49.6498,6268.0
2020-06-30 10:00:00,58.4,58.49,58.21,58.23,8486.0,49.6668,49.7433,49.5052,49.5222,8486.0
2020-06-30 10:05:00,58.25,58.42,58.25,58.37,8706.0,49.5392,49.6838,49.5392,49.6413,8706.0
2020-06-30 10:10:00,58.34,58.35,58.22,58.32,14294.0,49.6158,49.6243,49.5137,49.5987,14294.0
2020-06-30 10:15:00,58.3,58.3,58.17,58.19,13164.0,49.5817,49.5817,49.4712,49.4882,13164.0
2020-06-30 10:20:00,58.21,58.34,58.21,58.31,17246.0,49.5052,49.6158,49.5052,49.5902,17246.0
2020-06-30 10:25:00,58.33,58.4,58.33,58.36,5044.0,49.6072,49.6668,49.6072,49.6328,5044.0
2020-06-30 10:30:00,58.39,58.39,58.3,58.3,5400.0,49.6583,49.6583,49.5817,49.5817,5400.0
2020-06-30 10:35:00,58.35,58.35,58.23,58.26,7402.0,49.6243,49.6243,49.5222,49.5477,7402.0
2020-06-30 10:40:00,58.25,58.44,58.24,58.41,5424.0,49.5392,49.7008,49.5307,49.6753,5424.0
2020-06-30 10:45:00,58.44,58.62,58.43,58.52,11150.0,49.7008,49.8539,49.6923,49.7688,11150.0
2020-06-30 10:50:00,58.55,58.78,58.55,58.68,6844.0,49.7943,49.99,49.7943,49.9049,6844.0
2020-06-30 10:55:00,58.69,58.74,58.66,58.72,6540.0,49.9134,49.9559,49.8879,49.9389,6540.0
2020-06-30 11:00:00,58.7,58.76,58.64,58.76,5410.0,49.9219,49.9729,49.8709,49.9729,5410.0
2020-06-30 11:05:00,58.77,58.83,58.7,58.77,7190.0,49.9814,50.0325,49.9219,49.9814,7190.0
2020-06-30 11:10:00,58.8,58.82,58.72,58.72,4636.0,50.007,50.024,49.9389,49.9389,4636.0
2020-06-30 11:15:00,58.7,58.82,58.7,58.79,6406.0,49.9219,50.024,49.9219,49.9985,6406.0
2020-06-30 11:20:00,58.79,58.9,58.77,58.86,11340.0,49.9985,50.092,49.9814,50.058,11340.0
2020-06-30 11:25:00,58.85,58.93,58.84,58.87,11670.0,50.0495,50.1175,50.041,50.0665,11670.0
2020-06-30 11:30:00,58.85,58.85,58.77,58.78,19674.0,50.0495,50.0495,49.9814,49.99,19674.0
2020-06-30 11:35:00,58.75,58.85,58.74,58.77,10210.0,49.9644,50.0495,49.9559,49.9814,10210.0
2020-06-30 11:40:00,58.75,58.79,58.72,58.77,16756.0,49.9644,49.9985,49.9389,49.9814,16756.0
2020-06-30 11:45:00,58.77,58.8,58.72,58.73,9122.0,49.9814,50.007,49.9389,49.9474,9122.0
2020-06-30 11:50:00,58.77,58.93,58.77,58.9,8280.0,49.9814,50.1175,49.9814,50.092,8280.0
2020-06-30 11:55:00,58.88,58.9,58.82,58.87,23842.0,50.075,50.092,50.024,50.0665,23842.0
2020-06-30 12:00:00,58.85,58.88,58.65,58.65,14476.0,50.0495,50.075,49.8794,49.8794,14476.0
2020-06-30 12:05:00,58.63,58.66,58.57,58.58,10862.0,49.8624,49.8879,49.8114,49.8199,10862.0
2020-06-30 12:10:00,58.57,58.65,58.56,58.63,10014.0,49.8114,49.8794,49.8029,49.8624,10014.0
2020-06-30 12:15:00,58.62,58.67,58.62,58.63,7906.0,49.8539,49.8964,49.8539,49.8624,7906.0
2020-06-30 12:20:00,58.64,58.66,58.52,58.52,6790.0,49.8709,49.8879,49.7688,49.7688,6790.0
2020-06-30 12:25:00,58.52,58.54,58.47,58.49,13798.0,49.7688,49.7858,49.7263,49.7433,13798.0
2020-06-30 12:30:00,58.5,58.52,58.45,58.47,19698.0,49.7518,49.7688,49.7093,49.7263,19698.0
2020-06-30 12:35:00,58.47,58.49,58.33,58.35,13936.0,49.7263,49.7433,49.6072,49.6243,13936.0
2020-06-30 12:40:00,58.37,58.41,58.23,58.25,11184.0,49.6413,49.6753,49.5222,49.5392,11184.0
2020-06-30 12:45:00,58.22,58.23,58.15,58.2,4372.0,49.5137,49.5222,49.4542,49.4967,4372.0
2020-06-30 12:50:00,58.17,58.22,58.15,58.15,6868.0,49.4712,49.5137,49.4542,49.4542,6868.0
2020-06-30 12:55:00,58.15,58.21,58.13,58.15,6478.0,49.4542,49.5052,49.4372,49.4542,6478.0
2020-06-30 13:00:00,58.16,58.2,58.11,58.11,7662.0,49.4627,49.4967,49.4201,49.4201,7662.0
2020-06-30 13:05:00,58.11,58.16,58.1,58.1,8390.0,49.4201,49.4627,49.4116,49.4116,8390.0
2020-06-30 13:10:00,58.09,58.15,58.06,58.13,6078.0,49.4031,49.4542,49.3776,49.4372,6078.0
2020-06-30 13:15:00,58.13,58.17,58.09,58.12,10224.0,49.4372,49.4712,49.4031,49.4287,10224.0
2020-06-30 13:20:00,58.13,58.19,58.13,58.16,8002.0,49.4372,49.4882,49.4372,49.4627,8002.0
2020-06-30 13:25:00,58.13,58.17,58.13,58.16,4400.0,49.4372,49.4712,49.4372,49.4627,4400.0
2020-06-30 13:30:00,58.16,58.16,58.03,58.05,11296.0,49.4627,49.4627,49.3521,49.3691,11296.0
2020-06-30 13:35:00,58.05,58.05,58.0,58.03,11960.0,49.3691,49.3691,49.3266,49.3521,11960.0
2020-06-30 13:40:00,58.02,58.02,57.92,57.93,13872.0,49.3436,49.3436,49.2586,49.2671,13872.0
2020-06-30 13:45:00,57.92,57.99,57.88,57.97,14216.0,49.2586,49.3181,49.2245,49.3011,14216.0
2020-06-30 13:50:00,57.95,58.05,57.94,58.02,6510.0,49.2841,49.3691,49.2756,49.3436,6510.0
2020-06-30 13:55:00,58.04,58.08,58.02,58.04,7410.0,49.3606,49.3946,49.3436,49.3606,7410.0
2020-06-30 14:00:00,58.04,58.04,57.94,58.02,14694.0,49.3606,49.3606,49.2756,49.3436,14694.0
2020-06-30 14:05:00,58.02,58.14,58.02,58.12,19572.0,49.3436,49.4457,49.3436,49.4287,19572.0
2020-06-30 14:10:00,58.1,58.1,58.05,58.07,10864.0,49.4116,49.4116,49.3691,49.3861,10864.0
2020-06-30 14:15:00,58.05,58.14,58.04,58.14,17690.0,49.3691,49.4457,49.3606,49.4457,17690.0
2020-06-30 14:20:00,58.13,58.13,58.04,58.1,15398.0,49.4372,49.4372,49.3606,49.4116,15398.0
2020-06-30 14:25:00,58.09,58.22,58.07,58.22,19604.0,49.4031,49.5137,49.3861,49.5137,19604.0
2020-06-30 14:30:00,58.22,58.29,58.22,58.29,13064.0,49.5137,49.5732,49.5137,49.5732,13064.0
2020-06-30 14:35:00,58.27,58.31,58.26,58.27,14446.0,49.5562,49.5902,49.5477,49.5562,14446.0
2020-06-30 14:40:00,58.28,58.35,58.27,58.35,17400.0,49.5647,49.6243,49.5562,49.6243,17400.0
2020-06-30 14:45:00,58.34,58.34,58.2,58.23,10494.0,49.6158,49.6158,49.4967,49.5222,10494.0
2020-06-30 14:50:00,58.25,58.35,58.24,58.33,16586.0,49.5392,49.6243,49.5307,49.6072,16586.0
2020-06-30 14:55:00,58.32,58.34,58.26,58.33,13774.0,49.5987,49.6158,49.5477,49.6072,13774.0
2020-06-30 15:00:00,58.33,58.33,58.2,58.25,29780.0,49.6072,49.6072,49.4967,49.5392,29780.0
2020-06-30 15:05:00,58.27,58.28,58.21,58.23,29040.0,49.5562,49.5647,49.5052,49.5222,29040.0
2020-06-30 15:10:00,58.22,58.32,58.17,58.27,22118.0,49.5137,49.5987,49.4712,49.5562,22118.0
2020-06-30 15:15:00,58.27,58.34,58.21,58.34,17724.0,49.5562,49.6158,49.5052,49.6158,17724.0
2020-06-30 15:20:00,58.34,58.37,58.33,58.34,15418.0,49.6158,49.6413,49.6072,49.6158,15418.0
2020-06-30 15:25:00,58.34,58.44,58.33,58.43,23542.0,49.6158,49.7008,49.6072,49.6923,23542.0
2020-06-30 15:30:00,58.41,58.54,58.4,58.53,35062.0,49.6753,49.7858,49.6668,49.7773,35062.0
2020-06-30 15:35:00,58.54,58.65,58.49,58.63,43578.0,49.7858,49.8794,49.7433,49.8624,43578.0
2020-06-30 15:40:00,58.65,58.74,58.63,58.65,76466.0,49.8794,49.9559,49.8624,49.8794,76466.0
2020-06-30 15:45:00,58.64,58.78,58.59,58.76,79636.0,49.8709,49.99,49.8284,49.9729,79636.0
2020-06-30 15:50:00,58.83,59.02,58.7,58.97,104648.0,50.0325,50.1941,49.9219,50.1515,104648.0
2020-06-30 15:55:00,58.96,58.98,58.51,58.59,323298.0,50.143,50.16,49.7603,49.8284,323298.0
2020-07-01 09:30:00,59.67,59.67,58.98,59.43,112716.0,50.7469,50.7469,50.16,50.5428,112716.0
2020-07-01 09:35:00,59.56,59.65,59.4,59.59,52086.0,50.6533,50.7299,50.5172,50.6788,52086.0
2020-07-01 09:40:00,59.58,59.83,59.58,59.7,47478.0,50.6703,50.8829,50.6703,50.7724,47478.0
2020-07-01 09:45:00,59.73,59.81,59.6,59.76,35660.0,50.7979,50.8659,50.6873,50.8234,35660.0
2020-07-01 09:50:00,59.77,59.82,59.58,59.67,61666.0,50.8319,50.8744,50.6703,50.7469,61666.0
2020-07-01 09:55:00,59.67,59.99,59.6,59.92,113288.0,50.7469,51.019,50.6873,50.9595,113288.0
2020-07-01 10:00:00,59.96,60.27,59.93,59.95,41980.0,50.9935,51.2571,50.968,50.985,41980.0
2020-07-01 10:05:00,59.99,60.05,59.85,59.88,28642.0,51.019,51.07,50.8999,50.9255,28642.0
2020-07-01 10:10:00,59.9,60.12,59.87,60.03,27350.0,50.9425,51.1296,50.917,51.053,27350.0
2020-07-01 10:15:00,60.1,60.13,59.98,60.02,20248.0,51.1126,51.1381,51.0105,51.0445,20248.0
2020-07-01 10:20:00,60.02,60.04,59.88,60.04,25050.0,51.0445,51.0615,50.9255,51.0615,25050.0
2020-07-01 10:25:00,60.06,60.11,60.0,60.11,16880.0,51.0785,51.1211,51.0275,51.1211,16880.0
2020-07-01 10:30:00,60.08,60.17,59.98,60.04,22968.0,51.0955,51.1721,51.0105,51.0615,22968.0
2020-07-01 10:35:00,60.06,60.06,59.81,59.87,33366.0,51.0785,51.0785,50.8659,50.917,33366.0
2020-07-01 10:40:00,59.87,59.93,59.7,59.71,29976.0,50.917,50.968,50.7724,50.7809,29976.0
2020-07-01 10:45:00,59.71,59.81,59.68,59.69,37372.0,50.7809,50.8659,50.7554,50.7639,37372.0
2020-07-01 10:50:00,59.66,59.76,59.55,59.68,28190.0,50.7384,50.8234,50.6448,50.7554,28190.0
2020-07-01 10:55:00,59.65,59.8,59.63,59.8,21428.0,50.7299,50.8574,50.7128,50.8574,21428.0
2020-07-01 11:00:00,59.81,59.81,59.71,59.74,19258.0,50.8659,50.8659,50.7809,50.8064,19258.0
2020-07-01 11:05:00,59.76,59.87,59.74,59.82,18916.0,50.8234,50.917,50.8064,50.8744,18916.0
2020-07-01 11:10:00,59.8,59.8,59.71,59.75,102222.0,50.8574,50.8574,50.7809,50.8149,102222.0
2020-07-01 11:15:00,59.77,59.81,59.58,59.59,25194.0,50.8319,50.8659,50.6703,50.6788,25194.0
2020-07-01 11:20:00,59.59,59.67,59.51,59.62,26368.0,50.6788,50.7469,50.6108,50.7043,26368.0
2020-07-01 11:25:00,59.63,59.77,59.6,59.65,39934.0,50.7128,50.8319,50.6873,50.7299,39934.0
2020-07-01 11:30:00,59.66,59.72,59.65,59.7,21090.0,50.7384,50.7894,50.7299,50.7724,21090.0
2020-07-01 11:35:00,59.69,59.72,59.57,59.69,21138.0,50.7639,50.7894,50.6618,50.7639,21138.0
2020-07-01 11:40:00,59.67,59.78,59.66,59.77,13856.0,50.7469,50.8404,50.7384,50.8319,13856.0
2020-07-01 11:45:00,59.77,59.92,59.77,59.92,8958.0,50.8319,50.9595,50.8319,50.9595,8958.0
2020-07-01 11:50:00,59.91,59.99,59.91,59.95,12400.0,50.951,51.019,50.951,50.985,12400.0
2020-07-01 11:55:00,59.95,59.97,59.91,59.92,12430.0,50.985,51.002,50.951,50.9595,12430.0
2020-07-01 12:00:00,59.93,60.04,59.93,59.99,23248.0,50.968,51.0615,50.968,51.019,23248.0
2020-07-01 12:05:00,59.99,60.05,59.95,59.97,10082.0,51.019,51.07,50.985,51.002,10082.0
2020-07-01 12:10:00,59.97,60.06,59.96,60.05,14796.0,51.002,51.0785,50.9935,51.07,14796.0
2020-07-01 12:15:00,60.05,60.19,60.04,60.17,13834.0,51.07,51.1891,51.0615,51.1721,13834.0
2020-07-01 12:20:00,60.17,60.29,60.17,60.23,17808.0,51.1721,51.2741,51.1721,51.2231,17808.0
2020-07-01 12:25:00,60.23,60.34,60.22,60.3,21342.0,51.2231,51.3167,51.2146,51.2827,21342.0
2020-07-01 12:30:00,60.27,60.29,60.21,60.24,24070.0,51.2571,51.2741,51.2061,51.2316,24070.0
2020-07-01 12:35:00,60.26,60.41,60.26,60.39,23758.0,51.2486,51.3762,51.2486,51.3592,23758.0
2020-07-01 12:40:00,60.37,60.48,60.37,60.4,12054.0,51.3422,51.4357,51.3422,51.3677,12054.0
2020-07-01 12:45:00,60.43,60.44,60.24,60.24,28836.0,51.3932,51.4017,51.2316,51.2316,28836.0
2020-07-01 12:50:00,60.27,60.28,60.21,60.27,22988.0,51.2571,51.2656,51.2061,51.2571,22988.0
2020-07-01 12:55:00,60.3,60.33,60.24,60.26,10404.0,51.2827,51.3082,51.2316,51.2486,10404.0
2020-07-01 13:00:00,60.27,60.27,60.18,60.25,16986.0,51.2571,51.2571,51.1806,51.2401,16986.0
2020-07-01 13:05:00,60.25,60.25,60.18,60.19,12800.0,51.2401,51.2401,51.1806,51.1891,12800.0
2020-07-01 13:10:00,60.2,60.23,60.16,60.22,14548.0,51.1976,51.2231,51.1636,51.2146,14548.0
2020-07-01 13:15:00,60.22,60.22,60.07,60.09,10400.0,51.2146,51.2146,51.087,51.1041,10400.0
2020-07-01 13:20:00,60.09,60.17,60.09,60.17,7208.0,51.1041,51.1721,51.1041,51.1721,7208.0
2020-07-01 13:25:00,60.17,60.23,60.15,60.2,21800.0,51.1721,51.2231,51.1551,51.1976,21800.0
2020-07-01 13:30:00,60.21,60.26,60.13,60.15,13412.0,51.2061,51.2486,51.1381,51.1551,13412.0
2020-07-01 13:35:00,60.15,60.16,60.1,60.16,14964.0,51.1551,51.1636,51.1126,51.1636,14964.0
2020-07-01 13:40:00,60.16,60.16,60.02,60.06,18050.0,51.1636,51.1636,51.0445,51.0785,18050.0
2020-07-01 13:45:00,60.07,60.09,60.04,60.08,17000.0,51.087,51.1041,51.0615,51.0955,17000.0
2020-07-01 13:50:00,60.08,60.13,60.08,60.1,17664.0,51.0955,51.1381,51.0955,51.1126,17664.0
2020-07-01 13:55:00,60.12,60.12,60.02,60.04,17600.0,51.1296,51.1296,51.0445,51.0615,17600.0
2020-07-01 14:00:00,60.04,60.15,60.03,60.12,24640.0,51.0615,51.1551,51.053,51.1296,24640.0
2020-07-01 14:05:00,60.14,60.14,60.03,60.07,28682.0,51.1466,51.1466,51.053,51.087,28682.0
2020-07-01 14:10:00,60.05,60.07,59.98,60.06,16680.0,51.07,51.087,51.0105,51.0785,16680.0
2020-07-01 14:15:00,60.08,60.17,60.08,60.17,12648.0,51.0955,51.1721,51.0955,51.1721,12648.0
2020-07-01 14:20:00,60.16,60.24,60.1,60.13,32810.0,51.1636,51.2316,51.1126,51.1381,32810.0
2020-07-01 14:25:00,60.13,60.35,60.13,60.29,23008.0,51.1381,51.3252,51.1381,51.2741,23008.0
2020-07-01 14:30:00,60.31,60.32,60.15,60.16,18538.0,51.2912,51.2997,51.1551,51.1636,18538.0
2020-07-01 14:35:00,60.18,60.21,60.14,60.21,21858.0,51.1806,51.2061,51.1466,51.2061,21858.0
2020-07-01 14:40:00,60.22,60.37,60.21,60.32,14210.0,51.2146,51.3422,51.2061,51.2997,14210.0
2020-07-01 14:45:00,60.31,60.38,60.3,60.38,20528.0,51.2912,51.3507,51.2827,51.3507,20528.0
2020-07-01 14:50:00,60.38,60.49,60.38,60.46,20276.0,51.3507,51.4442,51.3507,51.4187,20276.0
2020-07-01 14:55:00,60.47,60.55,60.46,60.52,27690.0,51.4272,51.4953,51.4187,51.4698,27690.0
2020-07-01 15:00:00,60.52,60.58,60.44,60.58,30520.0,51.4698,51.5208,51.4017,51.5208,30520.0
2020-07-01 15:05:00,60.58,60.59,60.54,60.54,28510.0,51.5208,51.5293,51.4868,51.4868,28510.0
2020-07-01 15:10:00,60.52,60.57,60.48,60.57,29948.0,51.4698,51.5123,51.4357,51.5123,29948.0
2020-07-01 15:15:00,60.58,60.6,60.49,60.52,29680.0,51.5208,51.5378,51.4442,51.4698,29680.0
2020-07-01 15:20:00,60.53,60.66,60.52,60.63,38702.0,51.4783,51.5888,51.4698,51.5633,38702.0
2020-07-01 15:25:00,60.63,60.71,60.62,60.69,28900.0,51.5633,51.6313,51.5548,51.6143,28900.0
2020-07-01 15:30:00,60.7,60.7,60.6,60.67,41958.0,51.6228,51.6228,51.5378,51.5973,41958.0
2020-07-01 15:35:00,60.64,60.68,60.58,60.59,46006.0,51.5718,51.6058,51.5208,51.5293,46006.0
2020-07-01 15:40:00,60.6,60.74,60.57,60.74,50798.0,51.5378,51.6569,51.5123,51.6569,50798.0
2020-07-01 15:45:00,60.71,60.83,60.68,60.82,69184.0,51.6313,51.7334,51.6058,51.7249,69184.0
2020-07-01 15:50:00,60.72,60.8,60.59,60.65,129076.0,51.6398,51.7079,51.5293,51.5803,129076.0
2020-07-01 15:55:00,60.65,60.71,60.61,60.68,254922.0,51.5803,51.6313,51.5463,51.6058,254922.0
2020-07-02 09:30:00,61.13,61.55,61.13,61.5,36702.0,51.9885,52.3457,51.9885,52.3032,36702.0
2020-07-02 09:35:00,61.54,61.69,61.4,61.46,18496.0,52.3372,52.4648,52.2182,52.2692,18496.0
2020-07-02 09:40:00,61.42,61.54,61.34,61.54,32484.0,52.2352,52.3372,52.1671,52.3372,32484.0
2020-07-02 09:45:00,61.54,61.83,61.54,61.82,27142.0,52.3372,52.5839,52.3372,52.5753,27142.0
2020-07-02 09:50:00,61.82,61.84,61.58,61.7,30168.0,52.5753,52.5924,52.3712,52.4733,30168.0
2020-07-02 09:55:00,61.73,61.83,61.63,61.8,12134.0,52.4988,52.5839,52.4138,52.5583,12134.0
2020-07-02 10:00:00,61.79,61.84,61.63,61.82,37284.0,52.5498,52.5924,52.4138,52.5753,37284.0
2020-07-02 10:05:00,61.79,61.85,61.66,61.67,7716.0,52.5498,52.6009,52.4393,52.4478,7716.0
2020-07-02 10:10:00,61.67,61.67,61.37,61.37,20112.0,52.4478,52.4478,52.1926,52.1926,20112.0
2020-07-02 10:15:00,61.4,61.48,61.33,61.35,21462.0,52.2182,52.2862,52.1586,52.1756,21462.0
2020-07-02 10:20:00,61.33,61.33,61.16,61.16,15398.0,52.1586,52.1586,52.014,52.014,15398.0
2020-07-02 10:25:00,61.17,61.31,61.17,61.29,21318.0,52.0225,52.1416,52.0225,52.1246,21318.0
2020-07-02 10:30:00,61.26,61.31,61.18,61.26,28360.0,52.0991,52.1416,52.0311,52.0991,28360.0
2020-07-02 10:35:00,61.24,61.36,61.24,61.35,37360.0,52.0821,52.1841,52.0821,52.1756,37360.0
2020-07-02 10:40:00,61.34,61.37,61.2,61.2,15010.0,52.1671,52.1926,52.0481,52.0481,15010.0
2020-07-02 10:45:00,61.22,61.35,61.18,61.21,16186.0,52.0651,52.1756,52.0311,52.0566,16186.0
2020-07-02 10:50:00,61.21,61.21,61.1,61.1,15504.0,52.0566,52.0566,51.963,51.963,15504.0
2020-07-02 10:55:00,61.12,61.15,60.9,60.91,27322.0,51.98,52.0055,51.7929,51.8014,27322.0
2020-07-02 11:00:00,60.91,60.94,60.81,60.9,19054.0,51.8014,51.8269,51.7164,51.7929,19054.0
2020-07-02 11:05:00,60.92,61.08,60.91,60.97,21978.0,51.8099,51.946,51.8014,51.8525,21978.0
2020-07-02 11:10:00,60.98,60.98,60.84,60.84,10600.0,51.861,51.861,51.7419,51.7419,10600.0
2020-07-02 11:15:00,60.89,61.05,60.82,61.04,8748.0,51.7844,51.9205,51.7249,51.912,8748.0
2020-07-02 11:20:00,61.06,61.11,61.02,61.05,28712.0,51.929,51.9715,51.895,51.9205,28712.0
2020-07-02 11:25:00,61.02,61.13,61.0,61.13,24540.0,51.895,51.9885,51.878,51.9885,24540.0
2020-07-02 11:30:00,61.16,61.34,61.16,61.29,33394.0,52.014,52.1671,52.014,52.1246,33394.0
2020-07-02 11:35:00,61.27,61.4,61.26,61.35,9178.0,52.1076,52.2182,52.0991,52.1756,9178.0
2020-07-02 11:40:00,61.37,61.49,61.35,61.49,58358.0,52.1926,52.2947,52.1756,52.2947,58358.0
2020-07-02 11:45:00,61.49,61.5,61.37,61.38,16030.0,52.2947,52.3032,52.1926,52.2011,16030.0
2020-07-02 11:50:00,61.39,61.4,61.34,61.38,13710.0,52.2097,52.2182,52.1671,52.2011,13710.0
2020-07-02 11:55:00,61.43,61.48,61.38,61.46,9978.0,52.2437,52.2862,52.2011,52.2692,9978.0
2020-07-02 12:00:00,61.47,61.47,61.1,61.16,70622.0,52.2777,52.2777,51.963,52.014,70622.0
2020-07-02 12:05:00,61.15,61.23,61.13,61.23,62956.0,52.0055,52.0736,51.9885,52.0736,62956.0
2020-07-02 12:10:00,61.26,61.31,61.23,61.24,68218.0,52.0991,52.1416,52.0736,52.0821,68218.0
2020-07-02 12:15:00,61.24,61.24,61.1,61.14,16778.0,52.0821,52.0821,51.963,51.997,16778.0
2020-07-02 12:20:00,61.13,61.19,61.06,61.14,11388.0,51.9885,52.0396,51.929,51.997,11388.0
2020-07-02 12:25:00,61.17,61.22,61.15,61.2,12204.0,52.0225,52.0651,52.0055,52.0481,12204.0
2020-07-02 12:30:00,61.2,61.2,61.08,61.08,18872.0,52.0481,52.0481,51.946,51.946,18872.0
2020-07-02 12:35:00,61.08,61.09,60.97,61.09,7168.0,51.946,51.9545,51.8525,51.9545,7168.0
2020-07-02 12:40:00,61.08,61.12,61.08,61.12,9342.0,51.946,51.98,51.946,51.98,9342.0
2020-07-02 12:45:00,61.13,61.19,61.12,61.16,12458.0,51.9885,52.0396,51.98,52.014,12458.0
2020-07-02 12:50:00,61.16,61.22,61.16,61.18,13680.0,52.014,52.0651,52.014,52.0311,13680.0
2020-07-02 12:55:00,61.18,61.2,61.13,61.14,11586.0,52.0311,52.0481,51.9885,51.997,11586.0
2020-07-02 13:00:00,61.13,61.17,61.12,61.16,7814.0,51.9885,52.0225,51.98,52.014,7814.0
2020-07-02 13:05:00,61.17,61.23,61.17,61.2,15134.0,52.0225,52.0736,52.0225,52.0481,15134.0
2020-07-02 13:10:00,61.2,61.2,61.09,61.09,22684.0,52.0481,52.0481,51.9545,51.9545,22684.0
2020-07-02 13:15:00,61.09,61.09,60.97,60.97,10274.0,51.9545,51.9545,51.8525,51.8525,10274.0
2020-07-02 13:20:00,60.98,61.03,60.95,61.03,27980.0,51.861,51.9035,51.8354,51.9035,27980.0
2020-07-02 13:25:00,61.04,61.04,60.94,60.97,29144.0,51.912,51.912,51.8269,51.8525,29144.0
2020-07-02 13:30:00,60.96,61.02,60.94,60.94,10012.0,51.844,51.895,51.8269,51.8269,10012.0
2020-07-02 13:35:00,60.94,60.99,60.92,60.99,13208.0,51.8269,51.8695,51.8099,51.8695,13208.0
2020-07-02 13:40:00,60.99,61.09,60.98,61.04,19064.0,51.8695,51.9545,51.861,51.912,19064.0
2020-07-02 13:45:00,61.04,61.12,61.02,61.11,23718.0,51.912,51.98,51.895,51.9715,23718.0
2020-07-02 13:50:00,61.1,61.12,61.03,61.04,29076.0,51.963,51.98,51.9035,51.912,29076.0
2020-07-02 13:55:00,61.04,61.06,60.96,60.96,14030.0,51.912,51.929,51.844,51.844,14030.0
2020-07-02 14:00:00,60.95,60.98,60.79,60.81,16410.0,51.8354,51.861,51.6994,51.7164,16410.0
2020-07-02 14:05:00,60.84,60.86,60.74,60.81,42940.0,51.7419,51.7589,51.6569,51.7164,42940.0
2020-07-02 14:10:00,60.8,60.87,60.8,60.84,27980.0,51.7079,51.7674,51.7079,51.7419,27980.0
2020-07-02 14:15:00,60.82,60.85,60.77,60.83,34118.0,51.7249,51.7504,51.6824,51.7334,34118.0
2020-07-02 14:20:00,60.84,60.94,60.83,60.94,16020.0,51.7419,51.8269,51.7334,51.8269,16020.0
2020-07-02 14:25:00,60.94,60.98,60.93,60.95,17578.0,51.8269,51.861,51.8184,51.8354,17578.0
2020-07-02 14:30:00,60.96,61.02,60.96,61.01,10326.0,51.844,51.895,51.844,51.8865,10326.0
2020-07-02 14:35:00,61.01,61.05,60.97,61.02,18860.0,51.8865,51.9205,51.8525,51.895,18860.0
2020-07-02 14:40:00,61.02,61.03,60.92,60.94,17362.0,51.895,51.9035,51.8099,51.8269,17362.0
2020-07-02 14:45:00,60.95,61.01,60.94,61.01,17388.0,51.8354,51.8865,51.8269,51.8865,17388.0
2020-07-02 14:50:00,61.01,61.03,60.95,60.95,59334.0,51.8865,51.9035,51.8354,51.8354,59334.0
2020-07-02 14:55:00,60.98,61.01,60.98,60.98,11090.0,51.861,51.8865,51.861,51.861,11090.0
2020-07-02 15:00:00,60.98,60.99,60.92,60.93,17814.0,51.861,51.8695,51.8099,51.8184,17814.0
2020-07-02 15:05:00,60.94,60.99,60.92,60.99,17324.0,51.8269,51.8695,51.8099,51.8695,17324.0
2020-07-02 15:10:00,60.99,61.02,60.88,60.88,21552.0,51.8695,51.895,51.7759,51.7759,21552.0
2020-07-02 15:15:00,60.89,60.94,60.86,60.94,16576.0,51.7844,51.8269,51.7589,51.8269,16576.0
2020-07-02 15:20:00,60.95,60.95,60.92,60.93,18790.0,51.8354,51.8354,51.8099,51.8184,18790.0
2020-07-02 15:25:00,60.93,60.93,60.84,60.84,20950.0,51.8184,51.8184,51.7419,51.7419,20950.0
2020-07-02 15:30:00,60.85,60.88,60.79,60.82,30716.0,51.7504,51.7759,51.6994,51.7249,30716.0
2020-07-02 15:35:00,60.81,60.91,60.77,60.87,31400.0,51.7164,51.8014,51.6824,51.7674,31400.0
2020-07-02 15:40:00,60.87,60.88,60.76,60.79,40800.0,51.7674,51.7759,51.6739,51.6994,40800.0
2020-07-02 15:45:00,60.79,60.79,60.65,60.67,33890.0,51.6994,51.6994,51.5803,51.5973,33890.0
2020-07-02 15:50:00,60.66,60.69,60.48,60.48,75898.0,51.5888,51.6143,51.4357,51.4357,75898.0
2020-07-02 15:55:00,60.48,60.5,60.37,60.49,180500.0,51.4357,51.4527,51.3422,51.4442,180500.0
2020-07-06 09:30:00,60.99,61.19,60.77,60.9,87786.0,51.8695,52.0396,51.6824,51.7929,87786.0
2020-07-06 09:35:00,60.91,60.99,60.49,60.72,60256.0,51.8014,51.8695,51.4442,51.6398,60256.0
2020-07-06 09:40:00,60.72,60.8,60.49,60.58,38080.0,51.6398,51.7079,51.4442,51.5208,38080.0
2020-07-06 09:45:00,60.59,60.77,60.55,60.71,43034.0,51.5293,51.6824,51.4953,51.6313,43034.0
2020-07-06 09:50:00,60.71,60.94,60.71,60.94,32906.0,51.6313,51.8269,51.6313,51.8269,32906.0
2020-07-06 09:55:00,60.92,60.97,60.77,60.77,28462.0,51.8099,51.8525,51.6824,51.6824,28462.0
2020-07-06 10:00:00,60.77,60.99,60.52,60.57,22608.0,51.6824,51.8695,51.4698,51.5123,22608.0
2020-07-06 10:05:00,60.54,60.54,60.4,60.45,26726.0,51.4868,51.4868,51.3677,51.4102,26726.0
2020-07-06 10:10:00,60.45,60.45,60.18,60.39,23336.0,51.4102,51.4102,51.1806,51.3592,23336.0
2020-07-06 10:15:00,60.37,60.54,60.35,60.49,30116.0,51.3422,51.4868,51.3252,51.4442,30116.0
2020-07-06 10:20:00,60.49,60.51,60.31,60.31,18932.0,51.4442,51.4612,51.2912,51.2912,18932.0
2020-07-06 10:25:00,60.3,60.39,60.22,60.34,11396.0,51.2827,51.3592,51.2146,51.3167,11396.0
2020-07-06 10:30:00,60.33,60.4,60.28,60.34,31136.0,51.3082,51.3677,51.2656,51.3167,31136.0
2020-07-06 10:35:00,60.32,60.33,60.11,60.16,24952.0,51.2997,51.3082,51.1211,51.1636,24952.0
2020-07-06 10:40:00,60.16,60.33,60.15,60.18,124780.0,51.1636,51.3082,51.1551,51.1806,124780.0
2020-07-06 10:45:00,60.2,60.32,60.2,60.23,17546.0,51.1976,51.2997,51.1976,51.2231,17546.0
2020-07-06 10:50:00,60.23,60.35,60.2,60.32,78382.0,51.2231,51.3252,51.1976,51.2997,78382.0
2020-07-06 10:55:00,60.3,60.3,60.09,60.19,47252.0,51.2827,51.2827,51.1041,51.1891,47252.0
2020-07-06 11:00:00,60.15,60.3,60.15,60.27,23112.0,51.1551,51.2827,51.1551,51.2571,23112.0
2020-07-06 11:05:00,60.26,60.26,60.18,60.21,26848.0,51.2486,51.2486,51.1806,51.2061,26848.0
2020-07-06 11:10:00,60.19,60.24,60.16,60.18,23116.0,51.1891,51.2316,51.1636,51.1806,23116.0
2020-07-06 11:15:00,60.2,60.25,60.16,60.24,20386.0,51.1976,51.2401,51.1636,51.2316,20386.0
2020-07-06 11:20:00,60.26,60.31,60.18,60.26,62548.0,51.2486,51.2912,51.1806,51.2486,62548.0
2020-07-06 11:25:00,60.26,60.26,60.2,60.22,28918.0,51.2486,51.2486,51.1976,51.2146,28918.0
2020-07-06 11:30:00,60.21,60.22,60.18,60.19,19664.0,51.2061,51.2146,51.1806,51.1891,19664.0
2020-07-06 11:35:00,60.2,60.23,60.1,60.15,50430.0,51.1976,51.2231,51.1126,51.1551,50430.0
2020-07-06 11:40:00,60.16,60.21,60.1,60.18,43820.0,51.1636,51.2061,51.1126,51.1806,43820.0
2020-07-06 11:45:00,60.17,60.24,60.17,60.22,18188.0,51.1721,51.2316,51.1721,51.2146,18188.0
2020-07-06 11:50:00,60.21,60.21,60.02,60.02,37644.0,51.2061,51.2061,51.0445,51.0445,37644.0
2020-07-06 11:55:00,59.96,60.05,59.94,60.04,13914.0,50.9935,51.07,50.9765,51.0615,13914.0
2020-07-06 12:00:00,60.04,60.06,59.98,59.98,18834.0,51.0615,51.0785,51.0105,51.0105,18834.0
2020-07-06 12:05:00,59.97,60.02,59.93,59.94,18352.0,51.002,51.0445,50.968,50.9765,18352.0
2020-07-06 12:10:00,59.95,60.0,59.92,59.94,31544.0,50.985,51.0275,50.9595,50.9765,31544.0
2020-07-06 12:15:00,59.95,59.95,59.82,59.85,54746.0,50.985,50.985,50.8744,50.8999,54746.0
2020-07-06 12:20:00,59.89,59.94,59.85,59.91,18756.0,50.934,50.9765,50.8999,50.951,18756.0
2020-07-06 12:25:00,59.91,59.92,59.84,59.85,14628.0,50.951,50.9595,50.8914,50.8999,14628.0
2020-07-06 12:30:00,59.84,60.06,59.83,60.06,10214.0,50.8914,51.0785,50.8829,51.0785,10214.0
2020-07-06 12:35:00,60.07,60.07,60.02,60.06,17342.0,51.087,51.087,51.0445,51.0785,17342.0
2020-07-06 12:40:00,60.05,60.12,60.0,60.01,20048.0,51.07,51.1296,51.0275,51.036,20048.0
2020-07-06 12:45:00,60.0,60.03,59.96,59.98,9422.0,51.0275,51.053,50.9935,51.0105,9422.0
2020-07-06 12:50:00,60.02,60.1,60.01,60.09,6230.0,51.0445,51.1126,51.036,51.1041,6230.0
2020-07-06 12:55:00,60.13,60.15,60.07,60.1,20192.0,51.1381,51.1551,51.087,51.1126,20192.0
2020-07-06 13:00:00,60.13,60.2,60.13,60.17,13792.0,51.1381,51.1976,51.1381,51.1721,13792.0
2020-07-06 13:05:00,60.18,60.27,60.16,60.27,10044.0,51.1806,51.2571,51.1636,51.2571,10044.0
2020-07-06 13:10:00,60.28,60.32,60.23,60.27,26330.0,51.2656,51.2997,51.2231,51.2571,26330.0
2020-07-06 13:15:00,60.25,60.35,60.24,60.3,17070.0,51.2401,51.3252,51.2316,51.2827,17070.0
2020-07-06 13:20:00,60.3,60.42,60.27,60.27,37552.0,51.2827,51.3847,51.2571,51.2571,37552.0
2020-07-06 13:25:00,60.27,60.34,60.26,60.31,18662.0,51.2571,51.3167,51.2486,51.2912,18662.0
2020-07-06 13:30:00,60.31,60.44,60.27,60.44,11878.0,51.2912,51.4017,51.2571,51.4017,11878.0
2020-07-06 13:35:00,60.44,60.49,60.42,60.43,14612.0,51.4017,51.4442,51.3847,51.3932,14612.0
2020-07-06 13:40:00,60.43,60.55,60.43,60.45,25766.0,51.3932,51.4953,51.3932,51.4102,25766.0
2020-07-06 13:45:00,60.45,60.45,60.32,60.33,16738.0,51.4102,51.4102,51.2997,51.3082,16738.0
2020-07-06 13:50:00,60.34,60.34,60.21,60.27,69872.0,51.3167,51.3167,51.2061,51.2571,69872.0
2020-07-06 13:55:00,60.26,60.3,60.26,60.29,17448.0,51.2486,51.2827,51.2486,51.2741,17448.0
2020-07-06 14:00:00,60.3,60.3,60.2,60.2,24266.0,51.2827,51.2827,51.1976,51.1976,24266.0
2020-07-06 14:05:00,60.19,60.22,60.12,60.21,15292.0,51.1891,51.2146,51.1296,51.2061,15292.0
2020-07-06 14:10:00,60.22,60.3,60.2,60.25,19290.0,51.2146,51.2827,51.1976,51.2401,19290.0
2020-07-06 14:15:00,60.25,60.26,60.17,60.18,15994.0,51.2401,51.2486,51.1721,51.1806,15994.0
2020-07-06 14:20:00,60.17,60.19,60.15,60.18,18666.0,51.1721,51.1891,51.1551,51.1806,18666.0
2020-07-06 14:25:00,60.2,60.22,60.11,60.21,17620.0,51.1976,51.2146,51.1211,51.2061,17620.0
2020-07-06 14:30:00,60.21,60.31,60.2,60.29,23402.0,51.2061,51.2912,51.1976,51.2741,23402.0
2020-07-06 14:35:00,60.3,60.3,60.22,60.23,26114.0,51.2827,51.2827,51.2146,51.2231,26114.0
2020-07-06 14:40:00,60.22,60.22,60.13,60.15,15178.0,51.2146,51.2146,51.1381,51.1551,15178.0
2020-07-06 14:45:00,60.16,60.17,60.11,60.17,8370.0,51.1636,51.1721,51.1211,51.1721,8370.0
2020-07-06 14:50:00,60.17,60.2,60.1,60.2,20400.0,51.1721,51.1976,51.1126,51.1976,20400.0
2020-07-06 14:55:00,60.19,60.19,60.05,60.06,35838.0,51.1891,51.1891,51.07,51.0785,35838.0
2020-07-06 15:00:00,60.04,60.14,60.04,60.08,27690.0,51.0615,51.1466,51.0615,51.0955,27690.0
2020-07-06 15:05:00,60.08,60.17,60.07,60.13,34824.0,51.0955,51.1721,51.087,51.1381,34824.0
2020-07-06 15:10:00,60.13,60.15,60.07,60.08,24494.0,51.1381,51.1551,51.087,51.0955,24494.0
2020-07-06 15:15:00,60.09,60.15,60.05,60.12,28716.0,51.1041,51.1551,51.07,51.1296,28716.0
2020-07-06 15:20:00,60.1,60.16,60.08,60.13,18850.0,51.1126,51.1636,51.0955,51.1381,18850.0
2020-07-06 15:25:00,60.12,60.16,60.11,60.12,28554.0,51.1296,51.1636,51.1211,51.1296,28554.0
2020-07-06 15:30:00,60.13,60.16,60.08,60.16,32996.0,51.1381,51.1636,51.0955,51.1636,32996.0
2020-07-06 15:35:00,60.17,60.21,60.13,60.15,43602.0,51.1721,51.2061,51.1381,51.1551,43602.0
2020-07-06 15:40:00,60.15,60.19,60.09,60.18,39130.0,51.1551,51.1891,51.1041,51.1806,39130.0
2020-07-06 15:45:00,60.18,60.25,60.18,60.25,55818.0,51.1806,51.2401,51.1806,51.2401,55818.0
2020-07-06 15:50:00,60.35,60.38,60.2,60.38,76932.0,51.3252,51.3507,51.1976,51.3507,76932.0
2020-07-06 15:55:00,60.35,60.36,60.18,60.23,232116.0,51.3252,51.3337,51.1806,51.2231,232116.0
2020-07-07 09:30:00,59.54,59.54,59.08,59.21,82568.0,50.6363,50.6363,50.2451,50.3557,82568.0
2020-07-07 09:35:00,59.17,59.33,59.06,59.3,47618.0,50.3216,50.4577,50.2281,50.4322,47618.0
2020-07-07 09:40:00,59.31,59.46,59.31,59.46,26612.0,50.4407,50.5683,50.4407,50.5683,26612.0
2020-07-07 09:45:00,59.46,59.52,59.26,59.27,29558.0,50.5683,50.6193,50.3982,50.4067,29558.0
2020-07-07 09:50:00,59.23,59.26,59.07,59.12,26932.0,50.3727,50.3982,50.2366,50.2791,26932.0
2020-07-07 09:55:00,59.14,59.46,59.1,59.35,53184.0,50.2961,50.5683,50.2621,50.4747,53184.0
2020-07-07 10:00:00,59.34,59.52,59.33,59.43,38886.0,50.4662,50.6193,50.4577,50.5428,38886.0
2020-07-07 10:05:00,59.43,59.48,59.3,59.4,41352.0,50.5428,50.5853,50.4322,50.5172,41352.0
2020-07-07 10:10:00,59.37,59.49,59.31,59.31,20646.0,50.4917,50.5938,50.4407,50.4407,20646.0
2020-07-07 10:15:00,59.33,59.4,59.24,59.33,27854.0,50.4577,50.5172,50.3812,50.4577,27854.0
2020-07-07 10:20:00,59.33,59.37,59.25,59.3,44362.0,50.4577,50.4917,50.3897,50.4322,44362.0
2020-07-07 10:25:00,59.31,59.43,59.3,59.43,11850.0,50.4407,50.5428,50.4322,50.5428,11850.0
2020-07-07 10:30:00,59.43,59.45,59.32,59.4,19530.0,50.5428,50.5598,50.4492,50.5172,19530.0
2020-07-07 10:35:00,59.35,59.55,59.35,59.45,150986.0,50.4747,50.6448,50.4747,50.5598,150986.0
2020-07-07 10:40:00,59.45,59.45,59.22,59.25,31720.0,50.5598,50.5598,50.3642,50.3897,31720.0
2020-07-07 10:45:00,59.22,59.31,59.19,59.3,17826.0,50.3642,50.4407,50.3386,50.4322,17826.0
2020-07-07 10:50:00,59.32,59.38,59.3,59.36,377502.0,50.4492,50.5002,50.4322,50.4832,377502.0
2020-07-07 10:55:00,59.4,59.48,59.38,59.45,55398.0,50.5172,50.5853,50.5002,50.5598,55398.0
2020-07-07 11:00:00,59.49,59.61,59.43,59.52,29394.0,50.5938,50.6958,50.5428,50.6193,29394.0
2020-07-07 11:05:00,59.54,59.54,59.42,59.44,9716.0,50.6363,50.6363,50.5342,50.5513,9716.0
2020-07-07 11:10:00,59.43,59.53,59.39,59.4,18526.0,50.5428,50.6278,50.5087,50.5172,18526.0
2020-07-07 11:15:00,59.4,59.48,59.38,59.43,18154.0,50.5172,50.5853,50.5002,50.5428,18154.0
2020-07-07 11:20:00,59.44,59.49,59.34,59.46,20388.0,50.5513,50.5938,50.4662,50.5683,20388.0
2020-07-07 11:25:00,59.43,59.43,59.28,59.28,16224.0,50.5428,50.5428,50.4152,50.4152,16224.0
2020-07-07 11:30:00,59.3,59.31,59.18,59.29,21438.0,50.4322,50.4407,50.3301,50.4237,21438.0
2020-07-07 11:35:00,59.28,59.34,59.27,59.3,20694.0,50.4152,50.4662,50.4067,50.4322,20694.0
2020-07-07 11:40:00,59.3,59.3,59.19,59.21,14600.0,50.4322,50.4322,50.3386,50.3557,14600.0
2020-07-07 11:45:00,59.22,59.25,59.19,59.21,12344.0,50.3642,50.3897,50.3386,50.3557,12344.0
2020-07-07 11:50:00,59.21,59.24,59.16,59.18,17250.0,50.3557,50.3812,50.3131,50.3301,17250.0
2020-07-07 11:55:00,59.13,59.15,59.02,59.04,31228.0,50.2876,50.3046,50.1941,50.2111,31228.0
2020-07-07 12:00:00,59.07,59.1,59.05,59.05,21742.0,50.2366,50.2621,50.2196,50.2196,21742.0
2020-07-07 12:05:00,59.05,59.1,59.04,59.09,11912.0,50.2196,50.2621,50.2111,50.2536,11912.0
2020-07-07 12:10:00,59.09,59.13,59.07,59.11,7100.0,50.2536,50.2876,50.2366,50.2706,7100.0
2020-07-07 12:15:00,59.17,59.31,59.16,59.27,27138.0,50.3216,50.4407,50.3131,50.4067,27138.0
2020-07-07 12:20:00,59.27,59.33,59.27,59.33,10280.0,50.4067,50.4577,50.4067,50.4577,10280.0
2020-07-07 12:25:00,59.31,59.39,59.26,59.26,21150.0,50.4407,50.5087,50.3982,50.3982,21150.0
2020-07-07 12:30:00,59.25,59.27,59.22,59.24,25442.0,50.3897,50.4067,50.3642,50.3812,25442.0
2020-07-07 12:35:00,59.24,59.24,59.12,59.14,39504.0,50.3812,50.3812,50.2791,50.2961,39504.0
2020-07-07 12:40:00,59.14,59.19,59.12,59.19,25400.0,50.2961,50.3386,50.2791,50.3386,25400.0
2020-07-07 12:45:00,59.18,59.21,59.12,59.19,9842.0,50.3301,50.3557,50.2791,50.3386,9842.0
2020-07-07 12:50:00,59.19,59.19,59.07,59.07,20622.0,50.3386,50.3386,50.2366,50.2366,20622.0
2020-07-07 12:55:00,59.08,59.14,59.02,59.04,67356.0,50.2451,50.2961,50.1941,50.2111,67356.0
2020-07-07 13:00:00,59.03,59.12,59.0,59.12,98636.0,50.2026,50.2791,50.1771,50.2791,98636.0
2020-07-07 13:05:00,59.12,59.17,59.09,59.17,18116.0,50.2791,50.3216,50.2536,50.3216,18116.0
2020-07-07 13:10:00,59.18,59.2,59.15,59.17,9614.0,50.3301,50.3471,50.3046,50.3216,9614.0
2020-07-07 13:15:00,59.16,59.34,59.16,59.33,23888.0,50.3131,50.4662,50.3131,50.4577,23888.0
2020-07-07 13:20:00,59.34,59.36,59.3,59.35,8246.0,50.4662,50.4832,50.4322,50.4747,8246.0
2020-07-07 13:25:00,59.35,59.43,59.34,59.38,16980.0,50.4747,50.5428,50.4662,50.5002,16980.0
2020-07-07 13:30:00,59.38,59.38,59.27,59.3,8200.0,50.5002,50.5002,50.4067,50.4322,8200.0
2020-07-07 13:35:00,59.3,59.36,59.28,59.34,9858.0,50.4322,50.4832,50.4152,50.4662,9858.0
2020-07-07 13:40:00,59.36,59.46,59.34,59.45,11012.0,50.4832,50.5683,50.4662,50.5598,11012.0
2020-07-07 13:45:00,59.46,59.51,59.45,59.45,16000.0,50.5683,50.6108,50.5598,50.5598,16000.0
2020-07-07 13:50:00,59.44,59.51,59.4,59.49,10114.0,50.5513,50.6108,50.5172,50.5938,10114.0
2020-07-07 13:55:00,59.52,59.52,59.45,59.5,8718.0,50.6193,50.6193,50.5598,50.6023,8718.0
2020-07-07 14:00:00,59.51,59.52,59.34,59.34,12272.0,50.6108,50.6193,50.4662,50.4662,12272.0
2020-07-07 14:05:00,59.33,59.39,59.33,59.37,9400.0,50.4577,50.5087,50.4577,50.4917,9400.0
2020-07-07 14:10:00,59.38,59.49,59.37,59.49,11228.0,50.5002,50.5938,50.4917,50.5938,11228.0
2020-07-07 14:15:00,59.52,59.57,59.41,59.44,35090.0,50.6193,50.6618,50.5257,50.5513,35090.0
2020-07-07 14:20:00,59.44,59.46,59.35,59.42,12170.0,50.5513,50.5683,50.4747,50.5342,12170.0
2020-07-07 14:25:00,59.41,59.41,59.28,59.33,52064.0,50.5257,50.5257,50.4152,50.4577,52064.0
2020-07-07 14:30:00,59.33,59.34,59.17,59.17,24266.0,50.4577,50.4662,50.3216,50.3216,24266.0
2020-07-07 14:35:00,59.19,59.2,59.05,59.08,40284.0,50.3386,50.3471,50.2196,50.2451,40284.0
2020-07-07 14:40:00,59.07,59.1,59.01,59.05,108574.0,50.2366,50.2621,50.1856,50.2196,108574.0
2020-07-07 14:45:00,59.07,59.18,59.02,59.18,67332.0,50.2366,50.3301,50.1941,50.3301,67332.0
2020-07-07 14:50:00,59.18,59.18,59.05,59.05,23902.0,50.3301,50.3301,50.2196,50.2196,23902.0
2020-07-07 14:55:00,59.04,59.2,59.03,59.15,53438.0,50.2111,50.3471,50.2026,50.3046,53438.0
2020-07-07 15:00:00,59.17,59.19,59.13,59.17,18218.0,50.3216,50.3386,50.2876,50.3216,18218.0
2020-07-07 15:05:00,59.18,59.35,59.15,59.31,43232.0,50.3301,50.4747,50.3046,50.4407,43232.0
2020-07-07 15:10:00,59.32,59.32,59.27,59.31,13788.0,50.4492,50.4492,50.4067,50.4407,13788.0
2020-07-07 15:15:00,59.32,59.4,59.32,59.38,13406.0,50.4492,50.5172,50.4492,50.5002,13406.0
2020-07-07 15:20:00,59.39,59.41,59.35,59.4,14806.0,50.5087,50.5257,50.4747,50.5172,14806.0
2020-07-07 15:25:00,59.4,59.41,59.35,59.37,19754.0,50.5172,50.5257,50.4747,50.4917,19754.0
2020-07-07 15:30:00,59.37,59.39,59.13,59.13,33468.0,50.4917,50.5087,50.2876,50.2876,33468.0
2020-07-07 15:35:00,59.16,59.16,58.97,58.99,56760.0,50.3131,50.3131,50.1515,50.1685,56760.0
2020-07-07 15:40:00,58.98,59.04,58.8,58.96,132684.0,50.16,50.2111,50.007,50.143,132684.0
2020-07-07 15:45:00,58.96,58.99,58.92,58.94,37946.0,50.143,50.1685,50.109,50.126,37946.0
2020-07-07 15:50:00,58.93,58.95,58.85,58.88,57762.0,50.1175,50.1345,50.0495,50.075,57762.0
2020-07-07 15:55:00,58.88,59.09,58.8,58.92,224980.0,50.075,50.2536,50.007,50.109,224980.0
2020-07-08 09:30:00,58.61,58.61,58.38,58.38,53582.0,49.8454,49.8454,49.6498,49.6498,53582.0
2020-07-08 09:35:00,58.37,58.59,58.32,58.59,36038.0,49.6413,49.8284,49.5987,49.8284,36038.0
2020-07-08 09:40:00,58.49,58.92,58.49,58.87,41526.0,49.7433,50.109,49.7433,50.0665,41526.0
2020-07-08 09:45:00,58.85,59.13,58.85,59.1,26084.0,50.0495,50.2876,50.0495,50.2621,26084.0
2020-07-08 09:50:00,59.13,59.13,58.94,58.94,37480.0,50.2876,50.2876,50.126,50.126,37480.0
2020-07-08 09:55:00,58.96,59.04,58.87,58.91,24984.0,50.143,50.2111,50.0665,50.1005,24984.0
2020-07-08 10:00:00,58.9,59.01,58.86,58.93,35554.0,50.092,50.1856,50.058,50.1175,35554.0
2020-07-08 10:05:00,58.94,58.96,58.8,58.82,42946.0,50.126,50.143,50.007,50.024,42946.0
2020-07-08 10:10:00,58.8,58.82,58.69,58.74,16564.0,50.007,50.024,49.9134,49.9559,16564.0
2020-07-08 10:15:00,58.75,58.81,58.67,58.7,22910.0,49.9644,50.0155,49.8964,49.9219,22910.0
2020-07-08 10:20:00,58.63,58.76,58.63,58.73,20858.0,49.8624,49.9729,49.8624,49.9474,20858.0
2020-07-08 10:25:00,58.74,58.86,58.73,58.82,21388.0,49.9559,50.058,49.9474,50.024,21388.0
2020-07-08 10:30:00,58.84,58.88,58.72,58.76,12134.0,50.041,50.075,49.9389,49.9729,12134.0
2020-07-08 10:35:00,58.76,58.84,58.76,58.84,24300.0,49.9729,50.041,49.9729,50.041,24300.0
2020-07-08 10:40:00,58.85,58.93,58.82,58.9,15650.0,50.0495,50.1175,50.024,50.092,15650.0
2020-07-08 10:45:00,58.9,58.9,58.79,58.88,15078.0,50.092,50.092,49.9985,50.075,15078.0
2020-07-08 10:50:00,58.9,58.99,58.89,58.9,63248.0,50.092,50.1685,50.0835,50.092,63248.0
2020-07-08 10:55:00,58.92,59.02,58.91,58.99,21438.0,50.109,50.1941,50.1005,50.1685,21438.0
2020-07-08 11:00:00,58.97,58.98,58.83,58.92,23742.0,50.1515,50.16,50.0325,50.109,23742.0
2020-07-08 11:05:00,58.92,58.99,58.86,58.9,57044.0,50.109,50.1685,50.058,50.092,57044.0
2020-07-08 11:10:00,58.9,58.98,58.87,58.98,99434.0,50.092,50.16,50.0665,50.16,99434.0
2020-07-08 11:15:00,58.96,58.99,58.92,58.96,38094.0,50.143,50.1685,50.109,50.143,38094.0
2020-07-08 11:20:00,58.96,59.06,58.94,58.94,21128.0,50.143,50.2281,50.126,50.126,21128.0
2020-07-08 11:25:00,58.93,59.0,58.85,58.99,34926.0,50.1175,50.1771,50.0495,50.1685,34926.0
2020-07-08 11:30:00,58.99,59.06,58.97,59.05,21170.0,50.1685,50.2281,50.1515,50.2196,21170.0
2020-07-08 11:35:00,59.05,59.08,59.03,59.04,21046.0,50.2196,50.2451,50.2026,50.2111,21046.0
2020-07-08 11:40:00,59.04,59.08,58.95,58.95,35704.0,50.2111,50.2451,50.1345,50.1345,35704.0
2020-07-08 11:45:00,58.98,59.06,58.84,58.88,13348.0,50.16,50.2281,50.041,50.075,13348.0
2020-07-08 11:50:00,58.9,58.92,58.82,58.85,16530.0,50.092,50.109,50.024,50.0495,16530.0
2020-07-08 11:55:00,58.83,58.85,58.74,58.75,19738.0,50.0325,50.0495,49.9559,49.9644,19738.0
2020-07-08 12:00:00,58.76,58.78,58.59,58.59,30692.0,49.9729,49.99,49.8284,49.8284,30692.0
2020-07-08 12:05:00,58.57,58.74,58.57,58.73,15668.0,49.8114,49.9559,49.8114,49.9474,15668.0
2020-07-08 12:10:00,58.75,58.8,58.75,58.8,12108.0,49.9644,50.007,49.9644,50.007,12108.0
2020-07-08 12:15:00,58.79,58.86,58.78,58.86,15278.0,49.9985,50.058,49.99,50.058,15278.0
2020-07-08 12:20:00,58.85,58.97,58.85,58.97,10224.0,50.0495,50.1515,50.0495,50.1515,10224.0
2020-07-08 12:25:00,58.99,59.13,58.99,59.13,17450.0,50.1685,50.2876,50.1685,50.2876,17450.0
2020-07-08 12:30:00,59.15,59.19,59.06,59.1,20170.0,50.3046,50.3386,50.2281,50.2621,20170.0
2020-07-08 12:35:00,59.09,59.1,59.01,59.02,19118.0,50.2536,50.2621,50.1856,50.1941,19118.0
2020-07-08 12:40:00,59.01,59.01,58.9,58.94,13480.0,50.1856,50.1856,50.092,50.126,13480.0
2020-07-08 12:45:00,58.94,59.0,58.91,58.99,14808.0,50.126,50.1771,50.1005,50.1685,14808.0
2020-07-08 12:50:00,59.0,59.0,58.93,58.93,9312.0,50.1771,50.1771,50.1175,50.1175,9312.0
2020-07-08 12:55:00,58.93,58.94,58.83,58.94,21328.0,50.1175,50.126,50.0325,50.126,21328.0
2020-07-08 13:00:00,58.93,58.99,58.92,58.99,14126.0,50.1175,50.1685,50.109,50.1685,14126.0
2020-07-08 13:05:00,59.0,59.02,58.91,58.92,25930.0,50.1771,50.1941,50.1005,50.109,25930.0
2020-07-08 13:10:00,58.94,58.94,58.87,58.88,5208.0,50.126,50.126,50.0665,50.075,5208.0
2020-07-08 13:15:00,58.88,58.89,58.73,58.73,17800.0,50.075,50.0835,49.9474,49.9474,17800.0
2020-07-08 13:20:00,58.74,58.8,58.72,58.74,21158.0,49.9559,50.007,49.9389,49.9559,21158.0
2020-07-08 13:25:00,58.7,58.71,58.6,58.67,17896.0,49.9219,49.9304,49.8369,49.8964,17896.0
2020-07-08 13:30:00,58.67,58.71,58.65,58.65,18706.0,49.8964,49.9304,49.8794,49.8794,18706.0
2020-07-08 13:35:00,58.66,58.7,58.62,58.67,18562.0,49.8879,49.9219,49.8539,49.8964,18562.0
2020-07-08 13:40:00,58.7,58.73,58.68,58.69,16588.0,49.9219,49.9474,49.9049,49.9134,16588.0
2020-07-08 13:45:00,58.69,58.82,58.68,58.8,15226.0,49.9134,50.024,49.9049,50.007,15226.0
2020-07-08 13:50:00,58.8,58.87,58.79,58.87,26984.0,50.007,50.0665,49.9985,50.0665,26984.0
2020-07-08 13:55:00,58.88,58.88,58.79,58.82,20918.0,50.075,50.075,49.9985,50.024,20918.0
2020-07-08 14:00:00,58.85,58.93,58.82,58.83,23024.0,50.0495,50.1175,50.024,50.0325,23024.0
2020-07-08 14:05:00,58.84,58.87,58.74,58.76,22396.0,50.041,50.0665,49.9559,49.9729,22396.0
2020-07-08 14:10:00,58.75,58.81,58.71,58.76,28092.0,49.9644,50.0155,49.9304,49.9729,28092.0
2020-07-08 14:15:00,58.77,58.8,58.7,58.72,33460.0,49.9814,50.007,49.9219,49.9389,33460.0
2020-07-08 14:20:00,58.7,58.85,58.7,58.74,17058.0,49.9219,50.0495,49.9219,49.9559,17058.0
2020-07-08 14:25:00,58.74,58.74,58.66,58.74,59890.0,49.9559,49.9559,49.8879,49.9559,59890.0
2020-07-08 14:30:00,58.76,58.79,58.59,58.61,19058.0,49.9729,49.9985,49.8284,49.8454,19058.0
2020-07-08 14:35:00,58.59,58.61,58.5,58.52,21882.0,49.8284,49.8454,49.7518,49.7688,21882.0
2020-07-08 14:40:00,58.52,58.52,58.44,58.46,19068.0,49.7688,49.7688,49.7008,49.7178,19068.0
2020-07-08 14:45:00,58.47,58.49,58.37,58.41,51146.0,49.7263,49.7433,49.6413,49.6753,51146.0
2020-07-08 14:50:00,58.4,58.53,58.38,58.52,27660.0,49.6668,49.7773,49.6498,49.7688,27660.0
2020-07-08 14:55:00,58.52,58.68,58.52,58.67,15010.0,49.7688,49.9049,49.7688,49.8964,15010.0
2020-07-08 15:00:00,58.67,58.73,58.65,58.73,19690.0,49.8964,49.9474,49.8794,49.9474,19690.0
2020-07-08 15:05:00,58.74,58.77,58.64,58.74,20082.0,49.9559,49.9814,49.8709,49.9559,20082.0
2020-07-08 15:10:00,58.74,58.85,58.74,58.84,26840.0,49.9559,50.0495,49.9559,50.041,26840.0
2020-07-08 15:15:00,58.83,58.87,58.76,58.77,24398.0,50.0325,50.0665,49.9729,49.9814,24398.0
2020-07-08 15:20:00,58.76,58.81,58.74,58.81,19752.0,49.9729,50.0155,49.9559,50.0155,19752.0
2020-07-08 15:25:00,58.82,58.89,58.8,58.8,26210.0,50.024,50.0835,50.007,50.007,26210.0
2020-07-08 15:30:00,58.81,58.84,58.76,58.79,32106.0,50.0155,50.041,49.9729,49.9985,32106.0
2020-07-08 15:35:00,58.8,58.88,58.75,58.83,40840.0,50.007,50.075,49.9644,50.0325,40840.0
2020-07-08 15:40:00,58.84,58.9,58.81,58.86,42750.0,50.041,50.092,50.0155,50.058,42750.0
2020-07-08 15:45:00,58.87,58.9,58.73,58.73,43550.0,50.0665,50.092,49.9474,49.9474,43550.0
2020-07-08 15:50:00,58.72,58.76,58.63,58.73,65864.0,49.9389,49.9729,49.8624,49.9474,65864.0
2020-07-08 15:55:00,58.71,58.73,58.6,58.63,231016.0,49.9304,49.9474,49.8369,49.8624,231016.0
2020-07-09 09:30:00,58.34,58.48,57.77,57.84,61612.0,49.6158,49.7348,49.131,49.1905,61612.0
2020-07-09 09:35:00,57.84,58.02,57.83,58.02,35670.0,49.1905,49.3436,49.182,49.3436,35670.0
2020-07-09 09:40:00,58.05,58.2,58.04,58.1,50672.0,49.3691,49.4967,49.3606,49.4116,50672.0
2020-07-09 09:45:00,58.1,58.1,57.9,57.99,33270.0,49.4116,49.4116,49.2416,49.3181,33270.0
2020-07-09 09:50:00,57.99,58.05,57.91,58.02,24996.0,49.3181,49.3691,49.2501,49.3436,24996.0
2020-07-09 09:55:00,58.04,58.09,57.94,57.99,49816.0,49.3606,49.4031,49.2756,49.3181,49816.0
2020-07-09 10:00:00,57.99,58.12,57.95,58.01,32214.0,49.3181,49.4287,49.2841,49.3351,32214.0
2020-07-09 10:05:00,58.0,58.04,57.95,58.04,35038.0,49.3266,49.3606,49.2841,49.3606,35038.0
2020-07-09 10:10:00,58.04,58.04,57.88,57.97,120614.0,49.3606,49.3606,49.2245,49.3011,120614.0
2020-07-09 10:15:00,57.97,58.02,57.77,57.87,114128.0,49.3011,49.3436,49.131,49.216,114128.0
2020-07-09 10:20:00,57.85,57.88,57.69,57.85,43010.0,49.199,49.2245,49.063,49.199,43010.0
2020-07-09 10:25:00,57.85,57.87,57.77,57.81,35352.0,49.199,49.216,49.131,49.165,35352.0
2020-07-09 10:30:00,57.82,57.93,57.73,57.73,27884.0,49.1735,49.2671,49.097,49.097,27884.0
2020-07-09 10:35:00,57.73,57.75,57.56,57.63,38486.0,49.097,49.114,48.9524,49.0119,38486.0
2020-07-09 10:40:00,57.6,57.74,57.6,57.74,40666.0,48.9864,49.1055,48.9864,49.1055,40666.0
2020-07-09 10:45:00,57.73,57.81,57.66,57.73,54056.0,49.097,49.165,49.0374,49.097,54056.0
2020-07-09 10:50:00,57.72,57.82,57.66,57.78,74896.0,49.0885,49.1735,49.0374,49.1395,74896.0
2020-07-09 10:55:00,57.77,57.77,57.23,57.35,40764.0,49.131,49.131,48.6717,48.7738,40764.0
2020-07-09 11:00:00,57.31,57.34,57.09,57.19,60242.0,48.7398,48.7653,48.5527,48.6377,60242.0
2020-07-09 11:05:00,57.2,57.23,57.08,57.23,54184.0,48.6462,48.6717,48.5442,48.6717,54184.0
2020-07-09 11:10:00,57.23,57.27,57.16,57.22,36070.0,48.6717,48.7058,48.6122,48.6632,36070.0
2020-07-09 11:15:00,57.23,57.32,57.18,57.18,52610.0,48.6717,48.7483,48.6292,48.6292,52610.0
2020-07-09 11:20:00,57.17,57.44,57.17,57.34,30554.0,48.6207,48.8503,48.6207,48.7653,30554.0
2020-07-09 11:25:00,57.33,57.35,57.21,57.35,33804.0,48.7568,48.7738,48.6547,48.7738,33804.0
2020-07-09 11:30:00,57.33,57.56,57.31,57.52,24658.0,48.7568,48.9524,48.7398,48.9184,24658.0
2020-07-09 11:35:00,57.52,57.58,57.49,57.52,32120.0,48.9184,48.9694,48.8929,48.9184,32120.0
2020-07-09 11:40:00,57.53,57.53,57.45,57.52,95012.0,48.9269,48.9269,48.8588,48.9184,95012.0
2020-07-09 11:45:00,57.52,57.74,57.5,57.74,34642.0,48.9184,49.1055,48.9014,49.1055,34642.0
2020-07-09 11:50:00,57.73,57.74,57.63,57.73,33334.0,49.097,49.1055,49.0119,49.097,33334.0
2020-07-09 11:55:00,57.74,57.74,57.68,57.68,26104.0,49.1055,49.1055,49.0544,49.0544,26104.0
2020-07-09 12:00:00,57.69,57.96,57.65,57.96,20540.0,49.063,49.2926,49.0289,49.2926,20540.0
2020-07-09 12:05:00,57.94,57.98,57.85,57.85,19996.0,49.2756,49.3096,49.199,49.199,19996.0
2020-07-09 12:10:00,57.88,57.94,57.81,57.81,17626.0,49.2245,49.2756,49.165,49.165,17626.0
2020-07-09 12:15:00,57.82,57.95,57.82,57.88,43448.0,49.1735,49.2841,49.1735,49.2245,43448.0
2020-07-09 12:20:00,57.86,57.92,57.81,57.82,61486.0,49.2075,49.2586,49.165,49.1735,61486.0
2020-07-09 12:25:00,57.84,57.9,57.8,57.82,17816.0,49.1905,49.2416,49.1565,49.1735,17816.0
2020-07-09 12:30:00,57.82,57.85,57.74,57.77,23840.0,49.1735,49.199,49.1055,49.131,23840.0
2020-07-09 12:35:00,57.77,57.84,57.75,57.79,19398.0,49.131,49.1905,49.114,49.148,19398.0
2020-07-09 12:40:00,57.81,57.85,57.79,57.83,13244.0,49.165,49.199,49.148,49.182,13244.0
2020-07-09 12:45:00,57.83,57.93,57.83,57.89,85434.0,49.182,49.2671,49.182,49.233,85434.0
2020-07-09 12:50:00,57.88,57.89,57.66,57.73,18374.0,49.2245,49.233,49.0374,49.097,18374.0
2020-07-09 12:55:00,57.69,57.74,57.63,57.74,16156.0,49.063,49.1055,49.0119,49.1055,16156.0
2020-07-09 13:00:00,57.74,57.9,57.74,57.8,45896.0,49.1055,49.2416,49.1055,49.1565,45896.0
2020-07-09 13:05:00,57.8,57.85,57.8,57.85,32680.0,49.1565,49.199,49.1565,49.199,32680.0
2020-07-09 13:10:00,57.87,57.99,57.83,57.83,34736.0,49.216,49.3181,49.182,49.182,34736.0
2020-07-09 13:15:00,57.83,57.95,57.83,57.88,108116.0,49.182,49.2841,49.182,49.2245,108116.0
2020-07-09 13:20:00,57.88,57.88,57.81,57.85,55690.0,49.2245,49.2245,49.165,49.199,55690.0
2020-07-09 13:25:00,57.85,57.88,57.83,57.85,68598.0,49.199,49.2245,49.182,49.199,68598.0
2020-07-09 13:30:00,57.85,57.92,57.81,57.92,79870.0,49.199,49.2586,49.165,49.2586,79870.0
2020-07-09 13:35:00,57.93,57.93,57.82,57.84,35106.0,49.2671,49.2671,49.1735,49.1905,35106.0
2020-07-09 13:40:00,57.84,57.92,57.67,57.68,92530.0,49.1905,49.2586,49.0459,49.0544,92530.0
2020-07-09 13:45:00,57.66,57.73,57.63,57.69,31558.0,49.0374,49.097,49.0119,49.063,31558.0
2020-07-09 13:50:00,57.67,57.83,57.67,57.82,27586.0,49.0459,49.182,49.0459,49.1735,27586.0
2020-07-09 13:55:00,57.83,57.95,57.83,57.94,26746.0,49.182,49.2841,49.182,49.2756,26746.0
2020-07-09 14:00:00,57.94,58.02,57.92,58.02,23064.0,49.2756,49.3436,49.2586,49.3436,23064.0
2020-07-09 14:05:00,58.02,58.15,57.98,58.12,68934.0,49.3436,49.4542,49.3096,49.4287,68934.0
2020-07-09 14:10:00,58.15,58.22,58.12,58.14,27622.0,49.4542,49.5137,49.4287,49.4457,27622.0
2020-07-09 14:15:00,58.15,58.34,58.15,58.34,14214.0,49.4542,49.6158,49.4542,49.6158,14214.0
2020-07-09 14:20:00,58.35,58.36,58.29,58.35,29606.0,49.6243,49.6328,49.5732,49.6243,29606.0
2020-07-09 14:25:00,58.34,58.38,58.3,58.37,23584.0,49.6158,49.6498,49.5817,49.6413,23584.0
2020-07-09 14:30:00,58.37,58.37,58.27,58.29,20068.0,49.6413,49.6413,49.5562,49.5732,20068.0
2020-07-09 14:35:00,58.27,58.37,58.26,58.32,23202.0,49.5562,49.6413,49.5477,49.5987,23202.0
2020-07-09 14:40:00,58.31,58.34,58.27,58.29,10622.0,49.5902,49.6158,49.5562,49.5732,10622.0
2020-07-09 14:45:00,58.3,58.3,58.19,58.27,11044.0,49.5817,49.5817,49.4882,49.5562,11044.0
2020-07-09 14:50:00,58.29,58.34,58.29,58.32,18736.0,49.5732,49.6158,49.5732,49.5987,18736.0
2020-07-09 14:55:00,58.35,58.49,58.34,58.42,31958.0,49.6243,49.7433,49.6158,49.6838,31958.0
2020-07-09 15:00:00,58.42,58.49,58.34,58.35,25376.0,49.6838,49.7433,49.6158,49.6243,25376.0
2020-07-09 15:05:00,58.35,58.38,58.27,58.35,18432.0,49.6243,49.6498,49.5562,49.6243,18432.0
2020-07-09 15:10:00,58.37,58.46,58.34,58.44,21398.0,49.6413,49.7178,49.6158,49.7008,21398.0
2020-07-09 15:15:00,58.47,58.5,58.36,58.39,24110.0,49.7263,49.7518,49.6328,49.6583,24110.0
2020-07-09 15:20:00,58.41,58.41,58.33,58.35,23042.0,49.6753,49.6753,49.6072,49.6243,23042.0
2020-07-09 15:25:00,58.37,58.38,58.24,58.25,24446.0,49.6413,49.6498,49.5307,49.5392,24446.0
2020-07-09 15:30:00,58.23,58.24,58.1,58.12,33230.0,49.5222,49.5307,49.4116,49.4287,33230.0
2020-07-09 15:35:00,58.14,58.17,58.05,58.15,31346.0,49.4457,49.4712,49.3691,49.4542,31346.0
2020-07-09 15:40:00,58.16,58.33,58.15,58.27,51772.0,49.4627,49.6072,49.4542,49.5562,51772.0
2020-07-09 15:45:00,58.27,58.46,58.23,58.44,38124.0,49.5562,49.7178,49.5222,49.7008,38124.0
2020-07-09 15:50:00,58.46,58.46,58.16,58.2,59876.0,49.7178,49.7178,49.4627,49.4967,59876.0
2020-07-09 15:55:00,58.21,58.23,58.09,58.16,98304.0,49.5052,49.5222,49.4031,49.4627,98304.0
2020-07-10 09:30:00,58.06,58.49,58.06,58.43,40138.0,49.3776,49.7433,49.3776,49.6923,40138.0
2020-07-10 09:35:00,58.52,58.67,58.52,58.63,11916.0,49.7688,49.8964,49.7688,49.8624,11916.0
2020-07-10 09:40:00,58.69,59.07,58.69,59.07,11846.0,49.9134,50.2366,49.9134,50.2366,11846.0
2020-07-10 09:45:00,59.03,59.24,59.03,59.09,38256.0,50.2026,50.3812,50.2026,50.2536,38256.0
2020-07-10 09:50:00,59.08,59.08,58.86,59.02,35166.0,50.2451,50.2451,50.058,50.1941,35166.0
2020-07-10 09:55:00,58.99,59.01,58.76,58.98,17588.0,50.1685,50.1856,49.9729,50.16,17588.0
2020-07-10 10:00:00,58.99,59.03,58.88,58.91,18364.0,50.1685,50.2026,50.075,50.1005,18364.0
2020-07-10 10:05:00,58.89,59.17,58.88,59.17,25220.0,50.0835,50.3216,50.075,50.3216,25220.0
2020-07-10 10:10:00,59.19,59.28,59.06,59.22,33962.0,50.3386,50.4152,50.2281,50.3642,33962.0
2020-07-10 10:15:00,59.24,59.27,59.11,59.12,29488.0,50.3812,50.4067,50.2706,50.2791,29488.0
2020-07-10 10:20:00,59.05,59.13,58.98,59.13,22514.0,50.2196,50.2876,50.16,50.2876,22514.0
2020-07-10 10:25:00,59.15,59.31,59.15,59.26,35330.0,50.3046,50.4407,50.3046,50.3982,35330.0
2020-07-10 10:30:00,59.26,59.35,59.18,59.2,28298.0,50.3982,50.4747,50.3301,50.3471,28298.0
2020-07-10 10:35:00,59.2,59.24,59.19,59.19,32286.0,50.3471,50.3812,50.3386,50.3386,32286.0
2020-07-10 10:40:00,59.21,59.43,59.21,59.33,17598.0,50.3557,50.5428,50.3557,50.4577,17598.0
2020-07-10 10:45:00,59.31,59.31,59.21,59.24,18796.0,50.4407,50.4407,50.3557,50.3812,18796.0
2020-07-10 10:50:00,59.27,59.4,59.17,59.3,36472.0,50.4067,50.5172,50.3216,50.4322,36472.0
2020-07-10 10:55:00,59.35,59.38,59.21,59.27,21978.0,50.4747,50.5002,50.3557,50.4067,21978.0
2020-07-10 11:00:00,59.24,59.39,59.24,59.38,24292.0,50.3812,50.5087,50.3812,50.5002,24292.0
2020-07-10 11:05:00,59.38,59.38,59.29,59.38,18514.0,50.5002,50.5002,50.4237,50.5002,18514.0
2020-07-10 11:10:00,59.38,59.46,59.37,59.37,22530.0,50.5002,50.5683,50.4917,50.4917,22530.0
2020-07-10 11:15:00,59.39,59.39,59.33,59.37,20262.0,50.5087,50.5087,50.4577,50.4917,20262.0
2020-07-10 11:20:00,59.37,59.44,59.37,59.41,22694.0,50.4917,50.5513,50.4917,50.5257,22694.0
2020-07-10 11:25:00,59.42,59.58,59.35,59.56,54960.0,50.5342,50.6703,50.4747,50.6533,54960.0
2020-07-10 11:30:00,59.53,59.53,59.35,59.36,24166.0,50.6278,50.6278,50.4747,50.4832,24166.0
2020-07-10 11:35:00,59.37,59.52,59.36,59.47,16658.0,50.4917,50.6193,50.4832,50.5768,16658.0
2020-07-10 11:40:00,59.47,59.48,59.42,59.45,24558.0,50.5768,50.5853,50.5342,50.5598,24558.0
2020-07-10 11:45:00,59.43,59.44,59.4,59.42,13574.0,50.5428,50.5513,50.5172,50.5342,13574.0
2020-07-10 11:50:00,59.42,59.43,59.34,59.38,21376.0,50.5342,50.5428,50.4662,50.5002,21376.0
2020-07-10 11:55:00,59.38,59.47,59.38,59.44,19978.0,50.5002,50.5768,50.5002,50.5513,19978.0
2020-07-10 12:00:00,59.46,59.46,59.38,59.45,6896.0,50.5683,50.5683,50.5002,50.5598,6896.0
2020-07-10 12:05:00,59.45,59.46,59.35,59.43,25008.0,50.5598,50.5683,50.4747,50.5428,25008.0
2020-07-10 12:10:00,59.43,59.51,59.43,59.49,20080.0,50.5428,50.6108,50.5428,50.5938,20080.0
2020-07-10 12:15:00,59.48,59.48,59.34,59.36,15488.0,50.5853,50.5853,50.4662,50.4832,15488.0
2020-07-10 12:20:00,59.39,59.4,59.29,59.3,6266.0,50.5087,50.5172,50.4237,50.4322,6266.0
2020-07-10 12:25:00,59.31,59.38,59.31,59.38,7400.0,50.4407,50.5002,50.4407,50.5002,7400.0
2020-07-10 12:30:00,59.36,59.4,59.35,59.38,8662.0,50.4832,50.5172,50.4747,50.5002,8662.0
2020-07-10 12:35:00,59.38,59.51,59.38,59.46,8352.0,50.5002,50.6108,50.5002,50.5683,8352.0
2020-07-10 12:40:00,59.46,59.47,59.41,59.46,10476.0,50.5683,50.5768,50.5257,50.5683,10476.0
2020-07-10 12:45:00,59.44,59.49,59.42,59.46,10548.0,50.5513,50.5938,50.5342,50.5683,10548.0
2020-07-10 12:50:00,59.45,59.56,59.45,59.52,11094.0,50.5598,50.6533,50.5598,50.6193,11094.0
2020-07-10 12:55:00,59.54,59.63,59.53,59.63,11744.0,50.6363,50.7128,50.6278,50.7128,11744.0
2020-07-10 13:00:00,59.65,59.65,59.55,59.57,17086.0,50.7299,50.7299,50.6448,50.6618,17086.0
2020-07-10 13:05:00,59.57,59.57,59.52,59.55,8578.0,50.6618,50.6618,50.6193,50.6448,8578.0
2020-07-10 13:10:00,59.59,59.59,59.42,59.43,11596.0,50.6788,50.6788,50.5342,50.5428,11596.0
2020-07-10 13:15:00,59.44,59.45,59.35,59.35,15104.0,50.5513,50.5598,50.4747,50.4747,15104.0
2020-07-10 13:20:00,59.34,59.34,59.24,59.29,9942.0,50.4662,50.4662,50.3812,50.4237,9942.0
2020-07-10 13:25:00,59.29,59.31,59.24,59.27,10188.0,50.4237,50.4407,50.3812,50.4067,10188.0
2020-07-10 13:30:00,59.29,59.46,59.29,59.44,17878.0,50.4237,50.5683,50.4237,50.5513,17878.0
2020-07-10 13:35:00,59.43,59.43,59.31,59.35,28660.0,50.5428,50.5428,50.4407,50.4747,28660.0
2020-07-10 13:40:00,59.35,59.43,59.35,59.42,4800.0,50.4747,50.5428,50.4747,50.5342,4800.0
2020-07-10 13:45:00,59.42,59.5,59.42,59.5,10258.0,50.5342,50.6023,50.5342,50.6023,10258.0
2020-07-10 13:50:00,59.52,59.52,59.49,59.51,11292.0,50.6193,50.6193,50.5938,50.6108,11292.0
2020-07-10 13:55:00,59.49,59.54,59.49,59.52,15108.0,50.5938,50.6363,50.5938,50.6193,15108.0
2020-07-10 14:00:00,59.52,59.52,59.46,59.48,11210.0,50.6193,50.6193,50.5683,50.5853,11210.0
2020-07-10 14:05:00,59.46,59.47,59.37,59.42,11014.0,50.5683,50.5768,50.4917,50.5342,11014.0
2020-07-10 14:10:00,59.42,59.46,59.41,59.44,12812.0,50.5342,50.5683,50.5257,50.5513,12812.0
2020-07-10 14:15:00,59.43,59.45,59.41,59.42,8396.0,50.5428,50.5598,50.5257,50.5342,8396.0
2020-07-10 14:20:00,59.43,59.44,59.42,59.42,7150.0,50.5428,50.5513,50.5342,50.5342,7150.0
2020-07-10 14:25:00,59.42,59.47,59.4,59.47,9914.0,50.5342,50.5768,50.5172,50.5768,9914.0
2020-07-10 14:30:00,59.46,59.47,59.41,59.44,11720.0,50.5683,50.5768,50.5257,50.5513,11720.0
2020-07-10 14:35:00,59.44,59.44,59.42,59.43,8800.0,50.5513,50.5513,50.5342,50.5428,8800.0
2020-07-10 14:40:00,59.44,59.5,59.44,59.5,13528.0,50.5513,50.6023,50.5513,50.6023,13528.0
2020-07-10 14:45:00,59.5,59.51,59.48,59.49,27544.0,50.6023,50.6108,50.5853,50.5938,27544.0
2020-07-10 14:50:00,59.49,59.51,59.48,59.48,17680.0,50.5938,50.6108,50.5853,50.5853,17680.0
2020-07-10 14:55:00,59.48,59.52,59.47,59.49,14660.0,50.5853,50.6193,50.5768,50.5938,14660.0
2020-07-10 15:00:00,59.49,59.49,59.42,59.42,20262.0,50.5938,50.5938,50.5342,50.5342,20262.0
2020-07-10 15:05:00,59.42,59.5,59.41,59.5,18152.0,50.5342,50.6023,50.5257,50.6023,18152.0
2020-07-10 15:10:00,59.48,59.52,59.48,59.49,11208.0,50.5853,50.6193,50.5853,50.5938,11208.0
2020-07-10 15:15:00,59.49,59.56,59.49,59.56,23102.0,50.5938,50.6533,50.5938,50.6533,23102.0
2020-07-10 15:20:00,59.56,59.69,59.56,59.69,26110.0,50.6533,50.7639,50.6533,50.7639,26110.0
2020-07-10 15:25:00,59.7,59.76,59.63,59.65,21004.0,50.7724,50.8234,50.7128,50.7299,21004.0
2020-07-10 15:30:00,59.64,59.66,59.6,59.63,21540.0,50.7213,50.7384,50.6873,50.7128,21540.0
2020-07-10 15:35:00,59.63,59.68,59.46,59.49,34136.0,50.7128,50.7554,50.5683,50.5938,34136.0
2020-07-10 15:40:00,59.51,59.53,59.46,59.51,19192.0,50.6108,50.6278,50.5683,50.6108,19192.0
2020-07-10 15:45:00,59.49,59.55,59.44,59.5,23646.0,50.5938,50.6448,50.5513,50.6023,23646.0
2020-07-10 15:50:00,59.52,59.59,59.49,59.49,55224.0,50.6193,50.6788,50.5938,50.5938,55224.0
2020-07-10 15:55:00,59.49,59.62,59.48,59.58,98418.0,50.5938,50.7043,50.5853,50.6703,98418.0
2020-07-13 09:30:00,59.8,60.1,59.51,60.1,44712.0,50.8574,51.1126,50.6108,51.1126,44712.0
2020-07-13 09:35:00,60.04,60.08,59.68,59.77,17684.0,51.0615,51.0955,50.7554,50.8319,17684.0
2020-07-13 09:40:00,59.71,59.83,59.7,59.74,13790.0,50.7809,50.8829,50.7724,50.8064,13790.0
2020-07-13 09:45:00,59.72,59.75,59.46,59.56,22578.0,50.7894,50.8149,50.5683,50.6533,22578.0
2020-07-13 09:50:00,59.56,59.64,59.53,59.64,13140.0,50.6533,50.7213,50.6278,50.7213,13140.0
2020-07-13 09:55:00,59.63,59.66,59.63,59.64,11410.0,50.7128,50.7384,50.7128,50.7213,11410.0
2020-07-13 10:00:00,59.65,59.7,59.53,59.67,13006.0,50.7299,50.7724,50.6278,50.7469,13006.0
2020-07-13 10:05:00,59.75,59.86,59.69,59.86,18138.0,50.8149,50.9084,50.7639,50.9084,18138.0
2020-07-13 10:10:00,59.88,60.01,59.83,59.99,9388.0,50.9255,51.036,50.8829,51.019,9388.0
2020-07-13 10:15:00,60.02,60.09,60.01,60.06,23128.0,51.0445,51.1041,51.036,51.0785,23128.0
2020-07-13 10:20:00,60.04,60.07,59.91,59.92,25398.0,51.0615,51.087,50.951,50.9595,25398.0
2020-07-13 10:25:00,59.93,60.02,59.9,60.02,14966.0,50.968,51.0445,50.9425,51.0445,14966.0
2020-07-13 10:30:00,60.02,60.15,59.97,60.02,12236.0,51.0445,51.1551,51.002,51.0445,12236.0
2020-07-13 10:35:00,60.02,60.02,59.95,59.99,9398.0,51.0445,51.0445,50.985,51.019,9398.0
2020-07-13 10:40:00,59.97,59.97,59.81,59.83,11336.0,51.002,51.002,50.8659,50.8829,11336.0
2020-07-13 10:45:00,59.82,59.9,59.82,59.9,10368.0,50.8744,50.9425,50.8744,50.9425,10368.0
2020-07-13 10:50:00,59.92,59.94,59.85,59.88,19966.0,50.9595,50.9765,50.8999,50.9255,19966.0
2020-07-13 10:55:00,59.88,59.91,59.85,59.9,12844.0,50.9255,50.951,50.8999,50.9425,12844.0
2020-07-13 11:00:00,59.88,59.99,59.88,59.97,12800.0,50.9255,51.019,50.9255,51.002,12800.0
2020-07-13 11:05:00,59.98,60.11,59.95,60.09,11656.0,51.0105,51.1211,50.985,51.1041,11656.0
2020-07-13 11:10:00,60.1,60.24,60.08,60.24,18160.0,51.1126,51.2316,51.0955,51.2316,18160.0
2020-07-13 11:15:00,60.25,60.35,60.23,60.31,30000.0,51.2401,51.3252,51.2231,51.2912,30000.0
2020-07-13 11:20:00,60.32,60.35,60.26,60.32,18236.0,51.2997,51.3252,51.2486,51.2997,18236.0
2020-07-13 11:25:00,60.33,60.4,60.32,60.34,17978.0,51.3082,51.3677,51.2997,51.3167,17978.0
2020-07-13 11:30:00,60.35,60.35,60.23,60.24,18236.0,51.3252,51.3252,51.2231,51.2316,18236.0
2020-07-13 11:35:00,60.24,60.37,60.2,60.28,12776.0,51.2316,51.3422,51.1976,51.2656,12776.0
2020-07-13 11:40:00,60.3,60.33,60.26,60.32,13714.0,51.2827,51.3082,51.2486,51.2997,13714.0
2020-07-13 11:45:00,60.33,60.34,60.23,60.24,22320.0,51.3082,51.3167,51.2231,51.2316,22320.0
2020-07-13 11:50:00,60.24,60.28,60.13,60.19,29806.0,51.2316,51.2656,51.1381,51.1891,29806.0
2020-07-13 11:55:00,60.17,60.21,60.13,60.18,16804.0,51.1721,51.2061,51.1381,51.1806,16804.0
2020-07-13 12:00:00,60.19,60.24,60.15,60.23,13496.0,51.1891,51.2316,51.1551,51.2231,13496.0
2020-07-13 12:05:00,60.23,60.24,60.16,60.22,11942.0,51.2231,51.2316,51.1636,51.2146,11942.0
2020-07-13 12:10:00,60.22,60.22,60.12,60.13,21290.0,51.2146,51.2146,51.1296,51.1381,21290.0
2020-07-13 12:15:00,60.13,60.16,60.09,60.1,16100.0,51.1381,51.1636,51.1041,51.1126,16100.0
2020-07-13 12:20:00,60.08,60.21,60.08,60.16,22972.0,51.0955,51.2061,51.0955,51.1636,22972.0
2020-07-13 12:25:00,60.17,60.26,60.17,60.24,12522.0,51.1721,51.2486,51.1721,51.2316,12522.0
2020-07-13 12:30:00,60.24,60.28,60.2,60.21,11746.0,51.2316,51.2656,51.1976,51.2061,11746.0
2020-07-13 12:35:00,60.2,60.29,60.18,60.29,10608.0,51.1976,51.2741,51.1806,51.2741,10608.0
2020-07-13 12:40:00,60.27,60.35,60.24,60.27,12688.0,51.2571,51.3252,51.2316,51.2571,12688.0
2020-07-13 12:45:00,60.24,60.3,60.19,60.3,12656.0,51.2316,51.2827,51.1891,51.2827,12656.0
2020-07-13 12:50:00,60.3,60.37,60.29,60.33,13350.0,51.2827,51.3422,51.2741,51.3082,13350.0
2020-07-13 12:55:00,60.33,60.45,60.32,60.45,13056.0,51.3082,51.4102,51.2997,51.4102,13056.0
2020-07-13 13:00:00,60.49,60.49,60.4,60.4,17538.0,51.4442,51.4442,51.3677,51.3677,17538.0
2020-07-13 13:05:00,60.4,60.43,60.38,60.42,12078.0,51.3677,51.3932,51.3507,51.3847,12078.0
2020-07-13 13:10:00,60.42,60.44,60.41,60.43,13162.0,51.3847,51.4017,51.3762,51.3932,13162.0
2020-07-13 13:15:00,60.44,60.45,60.38,60.38,34548.0,51.4017,51.4102,51.3507,51.3507,34548.0
2020-07-13 13:20:00,60.38,60.44,60.35,60.42,12156.0,51.3507,51.4017,51.3252,51.3847,12156.0
2020-07-13 13:25:00,60.43,60.43,60.4,60.41,19652.0,51.3932,51.3932,51.3677,51.3762,19652.0
2020-07-13 13:30:00,60.42,60.48,60.41,60.45,22512.0,51.3847,51.4357,51.3762,51.4102,22512.0
2020-07-13 13:35:00,60.46,60.59,60.46,60.58,34896.0,51.4187,51.5293,51.4187,51.5208,34896.0
2020-07-13 13:40:00,60.57,60.57,60.52,60.56,18494.0,51.5123,51.5123,51.4698,51.5038,18494.0
2020-07-13 13:45:00,60.56,60.62,60.56,60.62,27452.0,51.5038,51.5548,51.5038,51.5548,27452.0
2020-07-13 13:50:00,60.65,60.65,60.54,60.54,13284.0,51.5803,51.5803,51.4868,51.4868,13284.0
2020-07-13 13:55:00,60.52,60.56,60.49,60.56,11124.0,51.4698,51.5038,51.4442,51.5038,11124.0
2020-07-13 14:00:00,60.55,60.61,60.53,60.59,16518.0,51.4953,51.5463,51.4783,51.5293,16518.0
2020-07-13 14:05:00,60.61,60.61,60.5,60.5,16178.0,51.5463,51.5463,51.4527,51.4527,16178.0
2020-07-13 14:10:00,60.49,60.49,60.38,60.42,25460.0,51.4442,51.4442,51.3507,51.3847,25460.0
2020-07-13 14:15:00,60.42,60.49,60.41,60.47,23654.0,51.3847,51.4442,51.3762,51.4272,23654.0
2020-07-13 14:20:00,60.48,60.54,60.42,60.48,28116.0,51.4357,51.4868,51.3847,51.4357,28116.0
2020-07-13 14:25:00,60.46,60.51,60.38,60.45,15614.0,51.4187,51.4612,51.3507,51.4102,15614.0
2020-07-13 14:30:00,60.47,60.48,60.37,60.4,15964.0,51.4272,51.4357,51.3422,51.3677,15964.0
2020-07-13 14:35:00,60.38,60.5,60.37,60.5,13996.0,51.3507,51.4527,51.3422,51.4527,13996.0
2020-07-13 14:40:00,60.5,60.57,60.46,60.46,25088.0,51.4527,51.5123,51.4187,51.4187,25088.0
2020-07-13 14:45:00,60.45,60.57,60.43,60.56,15696.0,51.4102,51.5123,51.3932,51.5038,15696.0
2020-07-13 14:50:00,60.55,60.61,60.52,60.6,23232.0,51.4953,51.5463,51.4698,51.5378,23232.0
2020-07-13 14:55:00,60.59,60.66,60.57,60.61,24352.0,51.5293,51.5888,51.5123,51.5463,24352.0
2020-07-13 15:00:00,60.6,60.6,60.44,60.46,25444.0,51.5378,51.5378,51.4017,51.4187,25444.0
2020-07-13 15:05:00,60.45,60.45,60.32,60.37,24954.0,51.4102,51.4102,51.2997,51.3422,24954.0
2020-07-13 15:10:00,60.37,60.42,60.3,60.32,25066.0,51.3422,51.3847,51.2827,51.2997,25066.0
2020-07-13 15:15:00,60.28,60.38,60.14,60.17,36218.0,51.2656,51.3507,51.1466,51.1721,36218.0
2020-07-13 15:20:00,60.18,60.27,60.16,60.2,27812.0,51.1806,51.2571,51.1636,51.1976,27812.0
2020-07-13 15:25:00,60.18,60.23,60.09,60.09,32574.0,51.1806,51.2231,51.1041,51.1041,32574.0
2020-07-13 15:30:00,60.1,60.11,59.88,59.94,35242.0,51.1126,51.1211,50.9255,50.9765,35242.0
2020-07-13 15:35:00,59.93,60.05,59.91,59.97,55394.0,50.968,51.07,50.951,51.002,55394.0
2020-07-13 15:40:00,59.97,60.17,59.97,60.08,58272.0,51.002,51.1721,51.002,51.0955,58272.0
2020-07-13 15:45:00,60.09,60.13,59.82,59.92,66810.0,51.1041,51.1381,50.8744,50.9595,66810.0
2020-07-13 15:50:00,59.92,60.1,59.88,60.07,82286.0,50.9595,51.1126,50.9255,51.087,82286.0
2020-07-13 15:55:00,60.08,60.19,60.01,60.09,165280.0,51.0955,51.1891,51.036,51.1041,165280.0
2020-07-14 09:30:00,60.18,60.48,60.18,60.4,33668.0,51.1806,51.4357,51.1806,51.3677,33668.0
2020-07-14 09:35:00,60.38,60.56,60.31,60.56,31540.0,51.3507,51.5038,51.2912,51.5038,31540.0
2020-07-14 09:40:00,60.63,60.82,60.53,60.78,23288.0,51.5633,51.7249,51.4783,51.6909,23288.0
2020-07-14 09:45:00,60.8,60.87,60.68,60.79,27840.0,51.7079,51.7674,51.6058,51.6994,27840.0
2020-07-14 09:50:00,60.83,60.89,60.65,60.73,42000.0,51.7334,51.7844,51.5803,51.6483,42000.0
2020-07-14 09:55:00,60.73,60.79,60.56,60.67,41514.0,51.6483,51.6994,51.5038,51.5973,41514.0
2020-07-14 10:00:00,60.64,60.77,60.55,60.55,30572.0,51.5718,51.6824,51.4953,51.4953,30572.0
2020-07-14 10:05:00,60.57,60.6,60.46,60.51,11960.0,51.5123,51.5378,51.4187,51.4612,11960.0
2020-07-14 10:10:00,60.55,60.76,60.54,60.61,30004.0,51.4953,51.6739,51.4868,51.5463,30004.0
2020-07-14 10:15:00,60.63,60.72,60.58,60.66,22784.0,51.5633,51.6398,51.5208,51.5888,22784.0
2020-07-14 10:20:00,60.64,60.83,60.63,60.77,35862.0,51.5718,51.7334,51.5633,51.6824,35862.0
2020-07-14 10:25:00,60.75,60.85,60.68,60.85,17088.0,51.6654,51.7504,51.6058,51.7504,17088.0
2020-07-14 10:30:00,60.88,61.22,60.85,61.14,51674.0,51.7759,52.0651,51.7504,51.997,51674.0
2020-07-14 10:35:00,61.14,61.14,60.97,61.1,19262.0,51.997,51.997,51.8525,51.963,19262.0
2020-07-14 10:40:00,61.13,61.2,61.01,61.06,19916.0,51.9885,52.0481,51.8865,51.929,19916.0
2020-07-14 10:45:00,61.07,61.09,60.85,61.08,108464.0,51.9375,51.9545,51.7504,51.946,108464.0
2020-07-14 10:50:00,61.07,61.17,61.04,61.15,21864.0,51.9375,52.0225,51.912,52.0055,21864.0
2020-07-14 10:55:00,61.11,61.11,60.97,61.03,15946.0,51.9715,51.9715,51.8525,51.9035,15946.0
2020-07-14 11:00:00,61.03,61.13,60.97,61.08,22742.0,51.9035,51.9885,51.8525,51.946,22742.0
2020-07-14 11:05:00,61.08,61.08,60.96,60.96,21054.0,51.946,51.946,51.844,51.844,21054.0
2020-07-14 11:10:00,60.93,61.01,60.91,60.98,50508.0,51.8184,51.8865,51.8014,51.861,50508.0
2020-07-14 11:15:00,61.03,61.1,60.9,60.9,18064.0,51.9035,51.963,51.7929,51.7929,18064.0
2020-07-14 11:20:00,60.88,60.93,60.77,60.79,33756.0,51.7759,51.8184,51.6824,51.6994,33756.0
2020-07-14 11:25:00,60.82,60.84,60.7,60.7,12952.0,51.7249,51.7419,51.6228,51.6228,12952.0
2020-07-14 11:30:00,60.66,60.8,60.6,60.68,19830.0,51.5888,51.7079,51.5378,51.6058,19830.0
2020-07-14 11:35:00,60.68,60.69,60.6,60.64,10842.0,51.6058,51.6143,51.5378,51.5718,10842.0
2020-07-14 11:40:00,60.63,60.65,60.53,60.62,26866.0,51.5633,51.5803,51.4783,51.5548,26866.0
2020-07-14 11:45:00,60.63,60.66,60.54,60.55,7692.0,51.5633,51.5888,51.4868,51.4953,7692.0
2020-07-14 11:50:00,60.55,60.71,60.55,60.61,19302.0,51.4953,51.6313,51.4953,51.5463,19302.0
2020-07-14 11:55:00,60.61,60.66,60.57,60.6,7786.0,51.5463,51.5888,51.5123,51.5378,7786.0
2020-07-14 12:00:00,60.61,60.62,60.48,60.6,9748.0,51.5463,51.5548,51.4357,51.5378,9748.0
2020-07-14 12:05:00,60.6,60.6,60.49,60.54,16512.0,51.5378,51.5378,51.4442,51.4868,16512.0
2020-07-14 12:10:00,60.53,60.59,60.52,60.57,11904.0,51.4783,51.5293,51.4698,51.5123,11904.0
2020-07-14 12:15:00,60.56,60.65,60.52,60.65,17344.0,51.5038,51.5803,51.4698,51.5803,17344.0
2020-07-14 12:20:00,60.65,60.69,60.6,60.6,13190.0,51.5803,51.6143,51.5378,51.5378,13190.0
2020-07-14 12:25:00,60.6,60.6,60.54,60.56,7504.0,51.5378,51.5378,51.4868,51.5038,7504.0
2020-07-14 12:30:00,60.6,60.67,60.57,60.59,17416.0,51.5378,51.5973,51.5123,51.5293,17416.0
2020-07-14 12:35:00,60.59,60.7,60.59,60.67,19128.0,51.5293,51.6228,51.5293,51.5973,19128.0
2020-07-14 12:40:00,60.68,60.78,60.67,60.67,29336.0,51.6058,51.6909,51.5973,51.5973,29336.0
2020-07-14 12:45:00,60.7,60.82,60.7,60.79,14674.0,51.6228,51.7249,51.6228,51.6994,14674.0
2020-07-14 12:50:00,60.8,60.8,60.74,60.77,8000.0,51.7079,51.7079,51.6569,51.6824,8000.0
2020-07-14 12:55:00,60.78,60.78,60.54,60.54,36894.0,51.6909,51.6909,51.4868,51.4868,36894.0
2020-07-14 13:00:00,60.53,60.65,60.52,60.54,18320.0,51.4783,51.5803,51.4698,51.4868,18320.0
2020-07-14 13:05:00,60.52,60.55,60.48,60.5,7426.0,51.4698,51.4953,51.4357,51.4527,7426.0
2020-07-14 13:10:00,60.51,60.56,60.5,60.56,13518.0,51.4612,51.5038,51.4527,51.5038,13518.0
2020-07-14 13:15:00,60.55,60.56,60.49,60.54,9928.0,51.4953,51.5038,51.4442,51.4868,9928.0
2020-07-14 13:20:00,60.55,60.58,60.52,60.54,15916.0,51.4953,51.5208,51.4698,51.4868,15916.0
2020-07-14 13:25:00,60.56,60.6,60.52,60.6,14766.0,51.5038,51.5378,51.4698,51.5378,14766.0
2020-07-14 13:30:00,60.59,60.62,60.59,60.62,8200.0,51.5293,51.5548,51.5293,51.5548,8200.0
2020-07-14 13:35:00,60.6,60.73,60.6,60.73,13514.0,51.5378,51.6483,51.5378,51.6483,13514.0
2020-07-14 13:40:00,60.72,60.79,60.72,60.74,8704.0,51.6398,51.6994,51.6398,51.6569,8704.0
2020-07-14 13:45:00,60.74,60.81,60.74,60.81,12696.0,51.6569,51.7164,51.6569,51.7164,12696.0
2020-07-14 13:50:00,60.81,60.81,60.77,60.77,12186.0,51.7164,51.7164,51.6824,51.6824,12186.0
2020-07-14 13:55:00,60.77,60.77,60.54,60.63,14158.0,51.6824,51.6824,51.4868,51.5633,14158.0
2020-07-14 14:00:00,60.62,60.83,60.57,60.82,13062.0,51.5548,51.7334,51.5123,51.7249,13062.0
2020-07-14 14:05:00,60.82,60.85,60.76,60.82,10578.0,51.7249,51.7504,51.6739,51.7249,10578.0
2020-07-14 14:10:00,60.82,60.84,60.8,60.82,15962.0,51.7249,51.7419,51.7079,51.7249,15962.0
2020-07-14 14:15:00,60.83,60.93,60.81,60.89,14918.0,51.7334,51.8184,51.7164,51.7844,14918.0
2020-07-14 14:20:00,60.91,60.97,60.9,60.92,14780.0,51.8014,51.8525,51.7929,51.8099,14780.0
2020-07-14 14:25:00,60.92,60.92,60.85,60.85,16652.0,51.8099,51.8099,51.7504,51.7504,16652.0
2020-07-14 14:30:00,60.85,60.92,60.85,60.9,13504.0,51.7504,51.8099,51.7504,51.7929,13504.0
2020-07-14 14:35:00,60.9,60.98,60.88,60.88,22608.0,51.7929,51.861,51.7759,51.7759,22608.0
2020-07-14 14:40:00,60.89,60.93,60.86,60.91,33598.0,51.7844,51.8184,51.7589,51.8014,33598.0
2020-07-14 14:45:00,60.89,61.02,60.89,60.99,23284.0,51.7844,51.895,51.7844,51.8695,23284.0
2020-07-14 14:50:00,61.02,61.2,61.02,61.2,28784.0,51.895,52.0481,51.895,52.0481,28784.0
2020-07-14 14:55:00,61.19,61.19,61.08,61.18,30600.0,52.0396,52.0396,51.946,52.0311,30600.0
2020-07-14 15:00:00,61.19,61.19,61.01,61.02,34844.0,52.0396,52.0396,51.8865,51.895,34844.0
2020-07-14 15:05:00,61.02,61.09,60.99,61.04,27416.0,51.895,51.9545,51.8695,51.912,27416.0
2020-07-14 15:10:00,61.05,61.06,60.99,61.02,30640.0,51.9205,51.929,51.8695,51.895,30640.0
2020-07-14 15:15:00,61.02,61.04,60.93,60.96,27642.0,51.895,51.912,51.8184,51.844,27642.0
2020-07-14 15:20:00,60.98,61.15,60.98,61.12,61494.0,51.861,52.0055,51.861,51.98,61494.0
2020-07-14 15:25:00,61.12,61.16,61.06,61.08,40638.0,51.98,52.014,51.929,51.946,40638.0
2020-07-14 15:30:00,61.1,61.13,61.01,61.07,29500.0,51.963,51.9885,51.8865,51.9375,29500.0
2020-07-14 15:35:00,61.06,61.18,61.05,61.17,44542.0,51.929,52.0311,51.9205,52.0225,44542.0
2020-07-14 15:40:00,61.17,61.26,61.13,61.21,56244.0,52.0225,52.0991,51.9885,52.0566,56244.0
2020-07-14 15:45:00,61.21,61.21,61.1,61.19,55490.0,52.0566,52.0566,51.963,52.0396,55490.0
2020-07-14 15:50:00,61.19,61.23,61.07,61.12,65264.0,52.0396,52.0736,51.9375,51.98,65264.0
2020-07-14 15:55:00,61.12,61.16,60.9,60.92,274234.0,51.98,52.014,51.7929,51.8099,274234.0
2020-07-15 09:30:00,61.63,61.95,61.56,61.56,88342.0,52.4138,52.6859,52.3542,52.3542,88342.0
2020-07-15 09:35:00,61.55,61.66,61.39,61.44,32574.0,52.3457,52.4393,52.2097,52.2522,32574.0
2020-07-15 09:40:00,61.51,61.68,61.44,61.54,36600.0,52.3117,52.4563,52.2522,52.3372,36600.0
2020-07-15 09:45:00,61.54,61.83,61.51,61.77,30398.0,52.3372,52.5839,52.3117,52.5328,30398.0
2020-07-15 09:50:00,61.78,61.91,61.77,61.87,37854.0,52.5413,52.6519,52.5328,52.6179,37854.0
2020-07-15 09:55:00,61.87,61.88,61.77,61.78,22330.0,52.6179,52.6264,52.5328,52.5413,22330.0
2020-07-15 10:00:00,61.83,61.96,61.74,61.91,52118.0,52.5839,52.6944,52.5073,52.6519,52118.0
2020-07-15 10:05:00,61.94,62.06,61.87,61.99,42058.0,52.6774,52.7795,52.6179,52.7199,42058.0
2020-07-15 10:10:00,62.0,62.19,61.99,62.12,49344.0,52.7284,52.89,52.7199,52.8305,49344.0
2020-07-15 10:15:00,62.12,62.24,62.1,62.22,69432.0,52.8305,52.9325,52.8135,52.9155,69432.0
2020-07-15 10:20:00,62.24,62.37,62.23,62.33,48340.0,52.9325,53.0431,52.924,53.0091,48340.0
2020-07-15 10:25:00,62.33,62.47,62.26,62.4,64508.0,53.0091,53.1281,52.9495,53.0686,64508.0
2020-07-15 10:30:00,62.4,62.54,62.4,62.5,51474.0,53.0686,53.1877,53.0686,53.1537,51474.0
2020-07-15 10:35:00,62.54,62.56,62.43,62.48,34854.0,53.1877,53.2047,53.0941,53.1367,34854.0
2020-07-15 10:40:00,62.49,62.55,62.43,62.43,38044.0,53.1452,53.1962,53.0941,53.0941,38044.0
2020-07-15 10:45:00,62.41,62.41,62.24,62.27,32012.0,53.0771,53.0771,52.9325,52.9581,32012.0
2020-07-15 10:50:00,62.27,62.35,62.17,62.17,37226.0,52.9581,53.0261,52.873,52.873,37226.0
2020-07-15 10:55:00,62.16,62.3,62.15,62.21,32610.0,52.8645,52.9836,52.856,52.907,32610.0
2020-07-15 11:00:00,62.23,62.27,62.15,62.23,26758.0,52.924,52.9581,52.856,52.924,26758.0
2020-07-15 11:05:00,62.21,62.21,62.03,62.03,14044.0,52.907,52.907,52.7539,52.7539,14044.0
2020-07-15 11:10:00,61.99,62.12,61.99,62.08,22900.0,52.7199,52.8305,52.7199,52.7965,22900.0
2020-07-15 11:15:00,62.08,62.09,61.92,61.94,25724.0,52.7965,52.805,52.6604,52.6774,25724.0
2020-07-15 11:20:00,61.95,61.97,61.76,61.82,22182.0,52.6859,52.7029,52.5243,52.5753,22182.0
2020-07-15 11:25:00,61.84,61.96,61.84,61.92,14528.0,52.5924,52.6944,52.5924,52.6604,14528.0
2020-07-15 11:30:00,61.91,62.04,61.88,61.99,19770.0,52.6519,52.7624,52.6264,52.7199,19770.0
2020-07-15 11:35:00,61.98,61.99,61.77,61.77,22374.0,52.7114,52.7199,52.5328,52.5328,22374.0
2020-07-15 11:40:00,61.76,62.02,61.76,62.02,27888.0,52.5243,52.7454,52.5243,52.7454,27888.0
2020-07-15 11:45:00,62.02,62.08,61.98,62.07,37902.0,52.7454,52.7965,52.7114,52.788,37902.0
2020-07-15 11:50:00,62.07,62.15,62.02,62.03,43500.0,52.788,52.856,52.7454,52.7539,43500.0
2020-07-15 11:55:00,62.02,62.09,61.94,61.97,32750.0,52.7454,52.805,52.6774,52.7029,32750.0
2020-07-15 12:00:00,61.99,62.02,61.91,61.97,27336.0,52.7199,52.7454,52.6519,52.7029,27336.0
2020-07-15 12:05:00,61.98,62.01,61.95,62.01,29368.0,52.7114,52.7369,52.6859,52.7369,29368.0
2020-07-15 12:10:00,62.02,62.1,62.0,62.08,30542.0,52.7454,52.8135,52.7284,52.7965,30542.0
2020-07-15 12:15:00,62.07,62.1,62.02,62.05,35792.0,52.788,52.8135,52.7454,52.771,35792.0
2020-07-15 12:20:00,62.05,62.1,62.01,62.05,25716.0,52.771,52.8135,52.7369,52.771,25716.0
2020-07-15 12:25:00,62.05,62.06,61.88,61.89,18326.0,52.771,52.7795,52.6264,52.6349,18326.0
2020-07-15 12:30:00,61.9,61.9,61.75,61.83,26272.0,52.6434,52.6434,52.5158,52.5839,26272.0
2020-07-15 12:35:00,61.82,61.91,61.79,61.81,33292.0,52.5753,52.6519,52.5498,52.5668,33292.0
2020-07-15 12:40:00,61.8,61.8,61.69,61.76,16372.0,52.5583,52.5583,52.4648,52.5243,16372.0
2020-07-15 12:45:00,61.74,61.84,61.71,61.82,11630.0,52.5073,52.5924,52.4818,52.5753,11630.0
2020-07-15 12:50:00,61.81,61.88,61.81,61.84,10620.0,52.5668,52.6264,52.5668,52.5924,10620.0
2020-07-15 12:55:00,61.83,61.87,61.8,61.85,15408.0,52.5839,52.6179,52.5583,52.6009,15408.0
2020-07-15 13:00:00,61.84,61.94,61.83,61.88,14886.0,52.5924,52.6774,52.5839,52.6264,14886.0
2020-07-15 13:05:00,61.86,61.96,61.86,61.91,19644.0,52.6094,52.6944,52.6094,52.6519,19644.0
2020-07-15 13:10:00,61.97,61.97,61.88,61.89,17764.0,52.7029,52.7029,52.6264,52.6349,17764.0
2020-07-15 13:15:00,61.89,61.9,61.85,61.85,13254.0,52.6349,52.6434,52.6009,52.6009,13254.0
2020-07-15 13:20:00,61.84,61.87,61.83,61.85,31348.0,52.5924,52.6179,52.5839,52.6009,31348.0
2020-07-15 13:25:00,61.85,61.87,61.79,61.8,28452.0,52.6009,52.6179,52.5498,52.5583,28452.0
2020-07-15 13:30:00,61.8,61.86,61.77,61.83,15060.0,52.5583,52.6094,52.5328,52.5839,15060.0
2020-07-15 13:35:00,61.84,61.88,61.81,61.84,20894.0,52.5924,52.6264,52.5668,52.5924,20894.0
2020-07-15 13:40:00,61.85,61.87,61.77,61.77,13048.0,52.6009,52.6179,52.5328,52.5328,13048.0
2020-07-15 13:45:00,61.77,61.8,61.73,61.77,15450.0,52.5328,52.5583,52.4988,52.5328,15450.0
2020-07-15 13:50:00,61.76,61.77,61.69,61.7,12140.0,52.5243,52.5328,52.4648,52.4733,12140.0
2020-07-15 13:55:00,61.69,61.74,61.67,61.71,14186.0,52.4648,52.5073,52.4478,52.4818,14186.0
2020-07-15 14:00:00,61.7,61.77,61.67,61.74,16194.0,52.4733,52.5328,52.4478,52.5073,16194.0
2020-07-15 14:05:00,61.73,61.74,61.65,61.65,14726.0,52.4988,52.5073,52.4308,52.4308,14726.0
2020-07-15 14:10:00,61.65,61.68,61.54,61.54,22970.0,52.4308,52.4563,52.3372,52.3372,22970.0
2020-07-15 14:15:00,61.53,61.55,61.48,61.52,39046.0,52.3287,52.3457,52.2862,52.3202,39046.0
2020-07-15 14:20:00,61.53,61.54,61.41,61.41,29554.0,52.3287,52.3372,52.2267,52.2267,29554.0
2020-07-15 14:25:00,61.41,61.41,61.35,61.38,18308.0,52.2267,52.2267,52.1756,52.2011,18308.0
2020-07-15 14:30:00,61.39,61.4,61.23,61.27,28078.0,52.2097,52.2182,52.0736,52.1076,28078.0
2020-07-15 14:35:00,61.25,61.33,61.23,61.31,19604.0,52.0906,52.1586,52.0736,52.1416,19604.0
2020-07-15 14:40:00,61.34,61.57,61.34,61.57,19438.0,52.1671,52.3627,52.1671,52.3627,19438.0
2020-07-15 14:45:00,61.57,61.61,61.53,61.54,17882.0,52.3627,52.3968,52.3287,52.3372,17882.0
2020-07-15 14:50:00,61.52,61.57,61.48,61.52,24984.0,52.3202,52.3627,52.2862,52.3202,24984.0
2020-07-15 14:55:00,61.51,61.63,61.49,61.6,25368.0,52.3117,52.4138,52.2947,52.3882,25368.0
2020-07-15 15:00:00,61.59,61.65,61.57,61.62,23152.0,52.3797,52.4308,52.3627,52.4053,23152.0
2020-07-15 15:05:00,61.62,61.68,61.61,61.68,23032.0,52.4053,52.4563,52.3968,52.4563,23032.0
2020-07-15 15:10:00,61.67,61.7,61.6,61.62,34976.0,52.4478,52.4733,52.3882,52.4053,34976.0
2020-07-15 15:15:00,61.61,61.67,61.58,61.67,32626.0,52.3968,52.4478,52.3712,52.4478,32626.0
2020-07-15 15:20:00,61.69,61.69,61.6,61.65,29662.0,52.4648,52.4648,52.3882,52.4308,29662.0
2020-07-15 15:25:00,61.65,61.71,61.63,61.64,29670.0,52.4308,52.4818,52.4138,52.4223,29670.0
2020-07-15 15:30:00,61.64,61.71,61.63,61.67,43528.0,52.4223,52.4818,52.4138,52.4478,43528.0
2020-07-15 15:35:00,61.67,61.69,61.6,61.69,45494.0,52.4478,52.4648,52.3882,52.4648,45494.0
2020-07-15 15:40:00,61.68,61.71,61.62,61.68,53540.0,52.4563,52.4818,52.4053,52.4563,53540.0
2020-07-15 15:45:00,61.69,61.77,61.66,61.74,58128.0,52.4648,52.5328,52.4393,52.5073,58128.0
2020-07-15 15:50:00,61.71,61.72,61.44,61.44,77152.0,52.4818,52.4903,52.2522,52.2522,77152.0
2020-07-15 15:55:00,61.42,61.66,61.42,61.58,174734.0,52.2352,52.4393,52.2352,52.3712,174734.0
2020-07-16 09:30:00,61.4,61.52,61.3,61.49,49408.0,52.2182,52.3202,52.1331,52.2947,49408.0
2020-07-16 09:35:00,61.4,61.57,61.32,61.44,26416.0,52.2182,52.3627,52.1501,52.2522,26416.0
2020-07-16 09:40:00,61.45,61.45,61.17,61.3,28016.0,52.2607,52.2607,52.0225,52.1331,28016.0
2020-07-16 09:45:00,61.31,61.47,61.28,61.45,14194.0,52.1416,52.2777,52.1161,52.2607,14194.0
2020-07-16 09:50:00,61.44,61.59,61.44,61.59,17386.0,52.2522,52.3797,52.2522,52.3797,17386.0
2020-07-16 09:55:00,61.57,61.57,61.2,61.2,17274.0,52.3627,52.3627,52.0481,52.0481,17274.0
2020-07-16 10:00:00,61.25,61.77,61.25,61.68,46050.0,52.0906,52.5328,52.0906,52.4563,46050.0
2020-07-16 10:05:00,61.65,61.65,61.43,61.51,10364.0,52.4308,52.4308,52.2437,52.3117,10364.0
2020-07-16 10:10:00,61.51,61.66,61.49,61.65,30744.0,52.3117,52.4393,52.2947,52.4308,30744.0
2020-07-16 10:15:00,61.63,61.63,61.48,61.49,28738.0,52.4138,52.4138,52.2862,52.2947,28738.0
2020-07-16 10:20:00,61.47,61.52,61.38,61.48,50080.0,52.2777,52.3202,52.2011,52.2862,50080.0
2020-07-16 10:25:00,61.47,61.51,61.24,61.24,33388.0,52.2777,52.3117,52.0821,52.0821,33388.0
2020-07-16 10:30:00,61.24,61.37,61.24,61.31,26520.0,52.0821,52.1926,52.0821,52.1416,26520.0
2020-07-16 10:35:00,61.34,61.35,61.27,61.3,26916.0,52.1671,52.1756,52.1076,52.1331,26916.0
2020-07-16 10:40:00,61.29,61.34,61.26,61.26,23708.0,52.1246,52.1671,52.0991,52.0991,23708.0
2020-07-16 10:45:00,61.29,61.35,61.27,61.29,25724.0,52.1246,52.1756,52.1076,52.1246,25724.0
2020-07-16 10:50:00,61.28,61.36,61.23,61.35,30538.0,52.1161,52.1841,52.0736,52.1756,30538.0
2020-07-16 10:55:00,61.34,61.49,61.31,61.42,20470.0,52.1671,52.2947,52.1416,52.2352,20470.0
2020-07-16 11:00:00,61.41,61.44,61.33,61.35,14122.0,52.2267,52.2522,52.1586,52.1756,14122.0
2020-07-16 11:05:00,61.38,61.62,61.37,61.62,36130.0,52.2011,52.4053,52.1926,52.4053,36130.0
2020-07-16 11:10:00,61.59,61.59,61.34,61.4,23212.0,52.3797,52.3797,52.1671,52.2182,23212.0
2020-07-16 11:15:00,61.38,61.48,61.35,61.48,31296.0,52.2011,52.2862,52.1756,52.2862,31296.0
2020-07-16 11:20:00,61.5,61.54,61.42,61.49,17784.0,52.3032,52.3372,52.2352,52.2947,17784.0
2020-07-16 11:25:00,61.47,61.55,61.35,61.38,22086.0,52.2777,52.3457,52.1756,52.2011,22086.0
2020-07-16 11:30:00,61.38,61.4,61.3,61.31,13880.0,52.2011,52.2182,52.1331,52.1416,13880.0
2020-07-16 11:35:00,61.3,61.31,61.15,61.2,22526.0,52.1331,52.1416,52.0055,52.0481,22526.0
2020-07-16 11:40:00,61.22,61.26,61.13,61.16,18648.0,52.0651,52.0991,51.9885,52.014,18648.0
2020-07-16 11:45:00,61.16,61.17,61.06,61.13,41740.0,52.014,52.0225,51.929,51.9885,41740.0
2020-07-16 11:50:00,61.13,61.15,61.02,61.09,12152.0,51.9885,52.0055,51.895,51.9545,12152.0
2020-07-16 11:55:00,61.09,61.19,61.06,61.17,24068.0,51.9545,52.0396,51.929,52.0225,24068.0
2020-07-16 12:00:00,61.16,61.19,61.13,61.18,21504.0,52.014,52.0396,51.9885,52.0311,21504.0
2020-07-16 12:05:00,61.18,61.23,61.15,61.23,18422.0,52.0311,52.0736,52.0055,52.0736,18422.0
2020-07-16 12:10:00,61.22,61.27,61.17,61.17,16394.0,52.0651,52.1076,52.0225,52.0225,16394.0
2020-07-16 12:15:00,61.13,61.13,61.03,61.12,17980.0,51.9885,51.9885,51.9035,51.98,17980.0
2020-07-16 12:20:00,61.11,61.11,60.99,61.06,14156.0,51.9715,51.9715,51.8695,51.929,14156.0
2020-07-16 12:25:00,61.07,61.08,60.96,60.96,11370.0,51.9375,51.946,51.844,51.844,11370.0
2020-07-16 12:30:00,60.96,61.03,60.94,61.02,12568.0,51.844,51.9035,51.8269,51.895,12568.0
2020-07-16 12:35:00,61.02,61.04,60.95,61.02,14762.0,51.895,51.912,51.8354,51.895,14762.0
2020-07-16 12:40:00,61.03,61.12,61.02,61.07,14976.0,51.9035,51.98,51.895,51.9375,14976.0
2020-07-16 12:45:00,61.07,61.1,61.06,61.07,10800.0,51.9375,51.963,51.929,51.9375,10800.0
2020-07-16 12:50:00,61.06,61.07,61.01,61.07,10616.0,51.929,51.9375,51.8865,51.9375,10616.0
2020-07-16 12:55:00,61.07,61.09,60.98,60.99,10554.0,51.9375,51.9545,51.861,51.8695,10554.0
2020-07-16 13:00:00,60.97,61.0,60.95,60.99,18068.0,51.8525,51.878,51.8354,51.8695,18068.0
2020-07-16 13:05:00,60.99,61.05,60.95,60.96,15446.0,51.8695,51.9205,51.8354,51.844,15446.0
2020-07-16 13:10:00,60.94,60.94,60.79,60.83,27580.0,51.8269,51.8269,51.6994,51.7334,27580.0
2020-07-16 13:15:00,60.84,60.89,60.83,60.89,9780.0,51.7419,51.7844,51.7334,51.7844,9780.0
2020-07-16 13:20:00,60.9,60.97,60.9,60.97,9774.0,51.7929,51.8525,51.7929,51.8525,9774.0
2020-07-16 13:25:00,60.96,60.97,60.91,60.93,10604.0,51.844,51.8525,51.8014,51.8184,10604.0
2020-07-16 13:30:00,60.93,60.93,60.85,60.85,8008.0,51.8184,51.8184,51.7504,51.7504,8008.0
2020-07-16 13:35:00,60.85,60.97,60.85,60.94,17204.0,51.7504,51.8525,51.7504,51.8269,17204.0
2020-07-16 13:40:00,60.95,60.96,60.88,60.96,10114.0,51.8354,51.844,51.7759,51.844,10114.0
2020-07-16 13:45:00,60.95,61.01,60.95,60.99,4800.0,51.8354,51.8865,51.8354,51.8695,4800.0
2020-07-16 13:50:00,61.01,61.04,60.96,60.99,14720.0,51.8865,51.912,51.844,51.8695,14720.0
2020-07-16 13:55:00,61.01,61.02,60.9,60.9,16358.0,51.8865,51.895,51.7929,51.7929,16358.0
2020-07-16 14:00:00,60.9,60.98,60.9,60.98,11414.0,51.7929,51.861,51.7929,51.861,11414.0
2020-07-16 14:05:00,60.99,61.08,60.98,61.07,9020.0,51.8695,51.946,51.861,51.9375,9020.0
2020-07-16 14:10:00,61.09,61.12,61.06,61.08,11972.0,51.9545,51.98,51.929,51.946,11972.0
2020-07-16 14:15:00,61.08,61.08,60.99,61.01,12894.0,51.946,51.946,51.8695,51.8865,12894.0
2020-07-16 14:20:00,61.02,61.04,60.97,60.98,13576.0,51.895,51.912,51.8525,51.861,13576.0
2020-07-16 14:25:00,60.98,60.99,60.96,60.97,10952.0,51.861,51.8695,51.844,51.8525,10952.0
2020-07-16 14:30:00,60.98,61.1,60.98,61.1,11694.0,51.861,51.963,51.861,51.963,11694.0
2020-07-16 14:35:00,61.1,61.1,61.02,61.02,5708.0,51.963,51.963,51.895,51.895,5708.0
2020-07-16 14:40:00,61.04,61.08,61.03,61.07,7802.0,51.912,51.946,51.9035,51.9375,7802.0
2020-07-16 14:45:00,61.06,61.11,60.99,60.99,13804.0,51.929,51.9715,51.8695,51.8695,13804.0
2020-07-16 14:50:00,60.99,61.09,60.99,61.04,11410.0,51.8695,51.9545,51.8695,51.912,11410.0
2020-07-16 14:55:00,61.06,61.08,60.97,60.99,14748.0,51.929,51.946,51.8525,51.8695,14748.0
2020-07-16 15:00:00,61.0,61.02,60.95,60.98,14200.0,51.878,51.895,51.8354,51.861,14200.0
2020-07-16 15:05:00,60.96,61.08,60.95,61.05,12530.0,51.844,51.946,51.8354,51.9205,12530.0
2020-07-16 15:10:00,61.04,61.07,60.99,61.07,12812.0,51.912,51.9375,51.8695,51.9375,12812.0
2020-07-16 15:15:00,61.09,61.15,61.09,61.13,13978.0,51.9545,52.0055,51.9545,51.9885,13978.0
2020-07-16 15:20:00,61.15,61.16,61.12,61.12,16610.0,52.0055,52.014,51.98,51.98,16610.0
2020-07-16 15:25:00,61.13,61.17,61.1,61.16,63678.0,51.9885,52.0225,51.963,52.014,63678.0
2020-07-16 15:30:00,61.19,61.22,61.12,61.21,34770.0,52.0396,52.0651,51.98,52.0566,34770.0
2020-07-16 15:35:00,61.21,61.27,61.15,61.24,29260.0,52.0566,52.1076,52.0055,52.0821,29260.0
2020-07-16 15:40:00,61.24,61.27,61.18,61.27,38930.0,52.0821,52.1076,52.0311,52.1076,38930.0
2020-07-16 15:45:00,61.28,61.33,61.24,61.27,41292.0,52.1161,52.1586,52.0821,52.1076,41292.0
2020-07-16 15:50:00,61.27,61.32,61.22,61.25,70520.0,52.1076,52.1501,52.0651,52.0906,70520.0
2020-07-16 15:55:00,61.26,61.39,61.25,61.31,129744.0,52.0991,52.2097,52.0906,52.1416,129744.0
2020-07-17 09:30:00,61.48,61.8,61.47,61.78,121702.0,52.2862,52.5583,52.2777,52.5413,121702.0
2020-07-17 09:35:00,61.77,61.83,61.6,61.64,44366.0,52.5328,52.5839,52.3882,52.4223,44366.0
2020-07-17 09:40:00,61.61,61.78,61.61,61.78,6078.0,52.3968,52.5413,52.3968,52.5413,6078.0
2020-07-17 09:45:00,61.83,62.07,61.83,62.07,45996.0,52.5839,52.788,52.5839,52.788,45996.0
2020-07-17 09:50:00,62.09,62.24,62.02,62.04,18470.0,52.805,52.9325,52.7454,52.7624,18470.0
2020-07-17 09:55:00,62.02,62.05,61.92,62.02,36550.0,52.7454,52.771,52.6604,52.7454,36550.0
2020-07-17 10:00:00,61.97,62.11,61.94,62.0,38430.0,52.7029,52.822,52.6774,52.7284,38430.0
2020-07-17 10:05:00,62.06,62.13,62.0,62.1,15622.0,52.7795,52.839,52.7284,52.8135,15622.0
2020-07-17 10:10:00,62.09,62.1,61.97,62.09,30750.0,52.805,52.8135,52.7029,52.805,30750.0
2020-07-17 10:15:00,62.09,62.11,62.02,62.1,25138.0,52.805,52.822,52.7454,52.8135,25138.0
2020-07-17 10:20:00,62.1,62.11,61.88,61.93,48506.0,52.8135,52.822,52.6264,52.6689,48506.0
2020-07-17 10:25:00,61.93,61.96,61.87,61.96,39088.0,52.6689,52.6944,52.6179,52.6944,39088.0
2020-07-17 10:30:00,61.95,61.96,61.9,61.94,20058.0,52.6859,52.6944,52.6434,52.6774,20058.0
2020-07-17 10:35:00,61.93,62.04,61.91,62.04,20770.0,52.6689,52.7624,52.6519,52.7624,20770.0
2020-07-17 10:40:00,61.99,62.03,61.97,62.03,94778.0,52.7199,52.7539,52.7029,52.7539,94778.0
2020-07-17 10:45:00,62.03,62.09,62.03,62.06,58016.0,52.7539,52.805,52.7539,52.7795,58016.0
2020-07-17 10:50:00,62.06,62.08,62.02,62.04,21926.0,52.7795,52.7965,52.7454,52.7624,21926.0
2020-07-17 10:55:00,62.05,62.12,62.04,62.1,24592.0,52.771,52.8305,52.7624,52.8135,24592.0
2020-07-17 11:00:00,62.11,62.18,62.1,62.1,65182.0,52.822,52.8815,52.8135,52.8135,65182.0
2020-07-17 11:05:00,62.12,62.22,62.12,62.21,91620.0,52.8305,52.9155,52.8305,52.907,91620.0
2020-07-17 11:10:00,62.22,62.38,62.22,62.37,18140.0,52.9155,53.0516,52.9155,53.0431,18140.0
2020-07-17 11:15:00,62.38,62.42,62.23,62.23,18000.0,53.0516,53.0856,52.924,52.924,18000.0
2020-07-17 11:20:00,62.27,62.29,62.23,62.24,24414.0,52.9581,52.9751,52.924,52.9325,24414.0
2020-07-17 11:25:00,62.23,62.23,62.11,62.15,10718.0,52.924,52.924,52.822,52.856,10718.0
2020-07-17 11:30:00,62.16,62.19,62.05,62.09,10646.0,52.8645,52.89,52.771,52.805,10646.0
2020-07-17 11:35:00,62.07,62.11,62.07,62.07,9778.0,52.788,52.822,52.788,52.788,9778.0
2020-07-17 11:40:00,62.1,62.18,62.07,62.16,12600.0,52.8135,52.8815,52.788,52.8645,12600.0
2020-07-17 11:45:00,62.17,62.18,62.07,62.07,15944.0,52.873,52.8815,52.788,52.788,15944.0
2020-07-17 11:50:00,62.08,62.16,62.05,62.13,26348.0,52.7965,52.8645,52.771,52.839,26348.0
2020-07-17 11:55:00,62.14,62.16,62.13,62.13,23400.0,52.8475,52.8645,52.839,52.839,23400.0
2020-07-17 12:00:00,62.13,62.18,62.13,62.18,11566.0,52.839,52.8815,52.839,52.8815,11566.0
2020-07-17 12:05:00,62.18,62.24,62.14,62.24,19816.0,52.8815,52.9325,52.8475,52.9325,19816.0
2020-07-17 12:10:00,62.23,62.26,62.23,62.23,24604.0,52.924,52.9495,52.924,52.924,24604.0
2020-07-17 12:15:00,62.24,62.24,62.13,62.13,13366.0,52.9325,52.9325,52.839,52.839,13366.0
2020-07-17 12:20:00,62.13,62.18,62.13,62.15,21052.0,52.839,52.8815,52.839,52.856,21052.0
2020-07-17 12:25:00,62.15,62.16,62.13,62.14,9478.0,52.856,52.8645,52.839,52.8475,9478.0
2020-07-17 12:30:00,62.15,62.17,62.12,62.17,17234.0,52.856,52.873,52.8305,52.873,17234.0
2020-07-17 12:35:00,62.18,62.27,62.18,62.23,20726.0,52.8815,52.9581,52.8815,52.924,20726.0
2020-07-17 12:40:00,62.19,62.19,62.15,62.16,4854.0,52.89,52.89,52.856,52.8645,4854.0
2020-07-17 12:45:00,62.16,62.17,62.07,62.07,12712.0,52.8645,52.873,52.788,52.788,12712.0
2020-07-17 12:50:00,62.06,62.07,61.99,62.01,20402.0,52.7795,52.788,52.7199,52.7369,20402.0
2020-07-17 12:55:00,62.02,62.06,61.99,62.04,30964.0,52.7454,52.7795,52.7199,52.7624,30964.0
2020-07-17 13:00:00,62.04,62.04,62.0,62.0,9134.0,52.7624,52.7624,52.7284,52.7284,9134.0
2020-07-17 13:05:00,62.02,62.08,62.01,62.08,15222.0,52.7454,52.7965,52.7369,52.7965,15222.0
2020-07-17 13:10:00,62.08,62.15,62.07,62.15,14474.0,52.7965,52.856,52.788,52.856,14474.0
2020-07-17 13:15:00,62.15,62.17,62.1,62.1,11544.0,52.856,52.873,52.8135,52.8135,11544.0
2020-07-17 13:20:00,62.1,62.13,62.07,62.07,16400.0,52.8135,52.839,52.788,52.788,16400.0
2020-07-17 13:25:00,62.08,62.13,62.07,62.13,7602.0,52.7965,52.839,52.788,52.839,7602.0
2020-07-17 13:30:00,62.13,62.13,62.1,62.12,31022.0,52.839,52.839,52.8135,52.8305,31022.0
2020-07-17 13:35:00,62.11,62.14,62.09,62.14,28062.0,52.822,52.8475,52.805,52.8475,28062.0
2020-07-17 13:40:00,62.13,62.21,62.1,62.21,14726.0,52.839,52.907,52.8135,52.907,14726.0
2020-07-17 13:45:00,62.21,62.27,62.2,62.27,36000.0,52.907,52.9581,52.8985,52.9581,36000.0
2020-07-17 13:50:00,62.26,62.3,62.25,62.29,72782.0,52.9495,52.9836,52.941,52.9751,72782.0
2020-07-17 13:55:00,62.28,62.31,62.24,62.3,19256.0,52.9666,52.9921,52.9325,52.9836,19256.0
2020-07-17 14:00:00,62.3,62.31,62.24,62.27,16882.0,52.9836,52.9921,52.9325,52.9581,16882.0
2020-07-17 14:05:00,62.27,62.27,62.24,62.24,19000.0,52.9581,52.9581,52.9325,52.9325,19000.0
2020-07-17 14:10:00,62.24,62.27,62.24,62.27,13600.0,52.9325,52.9581,52.9325,52.9581,13600.0
2020-07-17 14:15:00,62.27,62.35,62.25,62.31,52022.0,52.9581,53.0261,52.941,52.9921,52022.0
2020-07-17 14:20:00,62.31,62.33,62.25,62.25,29288.0,52.9921,53.0091,52.941,52.941,29288.0
2020-07-17 14:25:00,62.27,62.29,62.24,62.29,7746.0,52.9581,52.9751,52.9325,52.9751,7746.0
2020-07-17 14:30:00,62.29,62.29,62.25,62.25,11254.0,52.9751,52.9751,52.941,52.941,11254.0
2020-07-17 14:35:00,62.25,62.27,62.24,62.27,19570.0,52.941,52.9581,52.9325,52.9581,19570.0
2020-07-17 14:40:00,62.27,62.35,62.27,62.35,12002.0,52.9581,53.0261,52.9581,53.0261,12002.0
2020-07-17 14:45:00,62.35,62.47,62.32,62.37,62548.0,53.0261,53.1281,53.0006,53.0431,62548.0
2020-07-17 14:50:00,62.37,62.46,62.36,62.46,26972.0,53.0431,53.1196,53.0346,53.1196,26972.0
2020-07-17 14:55:00,62.46,62.49,62.44,62.46,24508.0,53.1196,53.1452,53.1026,53.1196,24508.0
2020-07-17 15:00:00,62.43,62.44,62.35,62.41,33626.0,53.0941,53.1026,53.0261,53.0771,33626.0
2020-07-17 15:05:00,62.4,62.47,62.36,62.36,35872.0,53.0686,53.1281,53.0346,53.0346,35872.0
2020-07-17 15:10:00,62.35,62.39,62.34,62.37,24990.0,53.0261,53.0601,53.0176,53.0431,24990.0
2020-07-17 15:15:00,62.36,62.41,62.35,62.4,45860.0,53.0346,53.0771,53.0261,53.0686,45860.0
2020-07-17 15:20:00,62.4,62.4,62.3,62.3,24036.0,53.0686,53.0686,52.9836,52.9836,24036.0
2020-07-17 15:25:00,62.31,62.41,62.28,62.39,62710.0,52.9921,53.0771,52.9666,53.0601,62710.0
2020-07-17 15:30:00,62.38,62.44,62.37,62.43,21532.0,53.0516,53.1026,53.0431,53.0941,21532.0
2020-07-17 15:35:00,62.42,62.43,62.31,62.37,54670.0,53.0856,53.0941,52.9921,53.0431,54670.0
2020-07-17 15:40:00,62.37,62.39,62.33,62.37,46096.0,53.0431,53.0601,53.0091,53.0431,46096.0
2020-07-17 15:45:00,62.37,62.43,62.29,62.43,78688.0,53.0431,53.0941,52.9751,53.0941,78688.0
2020-07-17 15:50:00,62.43,62.43,62.33,62.34,60718.0,53.0941,53.0941,53.0091,53.0176,60718.0
2020-07-17 15:55:00,62.34,62.44,62.33,62.41,258400.0,53.0176,53.1026,53.0091,53.0771,258400.0
2020-07-20 09:30:00,62.01,62.36,62.01,62.32,32472.0,52.7369,53.0346,52.7369,53.0006,32472.0
2020-07-20 09:35:00,62.29,62.34,62.15,62.2,48870.0,52.9751,53.0176,52.856,52.8985,48870.0
2020-07-20 09:40:00,62.2,62.24,62.07,62.18,31846.0,52.8985,52.9325,52.788,52.8815,31846.0
2020-07-20 09:45:00,62.18,62.27,62.07,62.26,25222.0,52.8815,52.9581,52.788,52.9495,25222.0
2020-07-20 09:50:00,62.24,62.24,61.83,61.85,26722.0,52.9325,52.9325,52.5839,52.6009,26722.0
2020-07-20 09:55:00,61.88,61.93,61.76,61.93,19160.0,52.6264,52.6689,52.5243,52.6689,19160.0
2020-07-20 10:00:00,61.86,62.09,61.6,61.66,45540.0,52.6094,52.805,52.3882,52.4393,45540.0
2020-07-20 10:05:00,61.68,61.88,61.68,61.87,25246.0,52.4563,52.6264,52.4563,52.6179,25246.0
2020-07-20 10:10:00,61.9,61.98,61.9,61.96,10676.0,52.6434,52.7114,52.6434,52.6944,10676.0
2020-07-20 10:15:00,61.96,62.02,61.94,62.01,19508.0,52.6944,52.7454,52.6774,52.7369,19508.0
2020-07-20 10:20:00,62.01,62.08,61.95,62.05,22634.0,52.7369,52.7965,52.6859,52.771,22634.0
2020-07-20 10:25:00,62.04,62.04,61.91,62.01,16550.0,52.7624,52.7624,52.6519,52.7369,16550.0
2020-07-20 10:30:00,62.05,62.05,61.94,62.02,13772.0,52.771,52.771,52.6774,52.7454,13772.0
2020-07-20 10:35:00,62.03,62.05,61.99,62.01,19500.0,52.7539,52.771,52.7199,52.7369,19500.0
2020-07-20 10:40:00,62.01,62.01,61.72,61.74,18622.0,52.7369,52.7369,52.4903,52.5073,18622.0
2020-07-20 10:45:00,61.73,61.93,61.72,61.93,13666.0,52.4988,52.6689,52.4903,52.6689,13666.0
2020-07-20 10:50:00,61.9,61.9,61.76,61.77,19004.0,52.6434,52.6434,52.5243,52.5328,19004.0
2020-07-20 10:55:00,61.77,61.86,61.77,61.81,14694.0,52.5328,52.6094,52.5328,52.5668,14694.0
2020-07-20 11:00:00,61.82,61.83,61.63,61.71,35558.0,52.5753,52.5839,52.4138,52.4818,35558.0
2020-07-20 11:05:00,61.71,61.71,61.54,61.62,15760.0,52.4818,52.4818,52.3372,52.4053,15760.0
2020-07-20 11:10:00,61.65,61.66,61.52,61.55,21012.0,52.4308,52.4393,52.3202,52.3457,21012.0
2020-07-20 11:15:00,61.54,61.62,61.54,61.6,14736.0,52.3372,52.4053,52.3372,52.3882,14736.0
2020-07-20 11:20:00,61.61,61.62,61.48,61.48,31916.0,52.3968,52.4053,52.2862,52.2862,31916.0
2020-07-20 11:25:00,61.48,61.49,61.4,61.47,18166.0,52.2862,52.2947,52.2182,52.2777,18166.0
2020-07-20 11:30:00,61.43,61.45,61.38,61.43,9118.0,52.2437,52.2607,52.2011,52.2437,9118.0
2020-07-20 11:35:00,61.44,61.45,61.35,61.41,9384.0,52.2522,52.2607,52.1756,52.2267,9384.0
2020-07-20 11:40:00,61.41,61.41,61.33,61.33,10224.0,52.2267,52.2267,52.1586,52.1586,10224.0
2020-07-20 11:45:00,61.33,61.33,61.24,61.3,8842.0,52.1586,52.1586,52.0821,52.1331,8842.0
2020-07-20 11:50:00,61.32,61.33,61.27,61.27,8054.0,52.1501,52.1586,52.1076,52.1076,8054.0
2020-07-20 11:55:00,61.27,61.27,61.23,61.23,7510.0,52.1076,52.1076,52.0736,52.0736,7510.0
2020-07-20 12:00:00,61.22,61.23,61.1,61.13,10876.0,52.0651,52.0736,51.963,51.9885,10876.0
2020-07-20 12:05:00,61.14,61.16,61.1,61.13,10090.0,51.997,52.014,51.963,51.9885,10090.0
2020-07-20 12:10:00,61.13,61.17,61.13,61.16,4046.0,51.9885,52.0225,51.9885,52.014,4046.0
2020-07-20 12:15:00,61.18,61.26,61.18,61.26,11052.0,52.0311,52.0991,52.0311,52.0991,11052.0
2020-07-20 12:20:00,61.26,61.35,61.25,61.27,9858.0,52.0991,52.1756,52.0906,52.1076,9858.0
2020-07-20 12:25:00,61.27,61.29,61.13,61.14,10412.0,52.1076,52.1246,51.9885,51.997,10412.0
2020-07-20 12:30:00,61.14,61.21,61.14,61.2,6870.0,51.997,52.0566,51.997,52.0481,6870.0
2020-07-20 12:35:00,61.22,61.25,61.21,61.24,6950.0,52.0651,52.0906,52.0566,52.0821,6950.0
2020-07-20 12:40:00,61.24,61.24,61.14,61.16,14418.0,52.0821,52.0821,51.997,52.014,14418.0
2020-07-20 12:45:00,61.15,61.21,61.12,61.2,17270.0,52.0055,52.0566,51.98,52.0481,17270.0
2020-07-20 12:50:00,61.2,61.22,61.1,61.1,30086.0,52.0481,52.0651,51.963,51.963,30086.0
2020-07-20 12:55:00,61.11,61.16,61.1,61.13,15968.0,51.9715,52.014,51.963,51.9885,15968.0
2020-07-20 13:00:00,61.12,61.2,61.12,61.19,9988.0,51.98,52.0481,51.98,52.0396,9988.0
2020-07-20 13:05:00,61.19,61.22,61.18,61.19,20678.0,52.0396,52.0651,52.0311,52.0396,20678.0
2020-07-20 13:10:00,61.2,61.27,61.19,61.26,9542.0,52.0481,52.1076,52.0396,52.0991,9542.0
2020-07-20 13:15:00,61.27,61.34,61.26,61.34,28278.0,52.1076,52.1671,52.0991,52.1671,28278.0
2020-07-20 13:20:00,61.34,61.37,61.22,61.22,40228.0,52.1671,52.1926,52.0651,52.0651,40228.0
2020-07-20 13:25:00,61.2,61.29,61.18,61.27,21680.0,52.0481,52.1246,52.0311,52.1076,21680.0
2020-07-20 13:30:00,61.27,61.33,61.27,61.32,12364.0,52.1076,52.1586,52.1076,52.1501,12364.0
2020-07-20 13:35:00,61.32,61.36,61.22,61.29,20266.0,52.1501,52.1841,52.0651,52.1246,20266.0
2020-07-20 13:40:00,61.3,61.34,61.2,61.22,19770.0,52.1331,52.1671,52.0481,52.0651,19770.0
2020-07-20 13:45:00,61.21,61.21,61.15,61.16,8190.0,52.0566,52.0566,52.0055,52.014,8190.0
2020-07-20 13:50:00,61.17,61.26,61.17,61.26,8438.0,52.0225,52.0991,52.0225,52.0991,8438.0
2020-07-20 13:55:00,61.3,61.35,61.29,61.3,19964.0,52.1331,52.1756,52.1246,52.1331,19964.0
2020-07-20 14:00:00,61.3,61.35,61.24,61.35,23722.0,52.1331,52.1756,52.0821,52.1756,23722.0
2020-07-20 14:05:00,61.38,61.46,61.38,61.45,8684.0,52.2011,52.2692,52.2011,52.2607,8684.0
2020-07-20 14:10:00,61.44,61.45,61.37,61.38,5470.0,52.2522,52.2607,52.1926,52.2011,5470.0
2020-07-20 14:15:00,61.37,61.43,61.37,61.43,5560.0,52.1926,52.2437,52.1926,52.2437,5560.0
2020-07-20 14:20:00,61.42,61.42,61.37,61.38,11438.0,52.2352,52.2352,52.1926,52.2011,11438.0
2020-07-20 14:25:00,61.38,61.43,61.37,61.42,13510.0,52.2011,52.2437,52.1926,52.2352,13510.0
2020-07-20 14:30:00,61.42,61.43,61.34,61.34,13320.0,52.2352,52.2437,52.1671,52.1671,13320.0
2020-07-20 14:35:00,61.35,61.38,61.27,61.38,10202.0,52.1756,52.2011,52.1076,52.2011,10202.0
2020-07-20 14:40:00,61.39,61.55,61.39,61.54,13392.0,52.2097,52.3457,52.2097,52.3372,13392.0
2020-07-20 14:45:00,61.54,61.54,61.46,61.46,12164.0,52.3372,52.3372,52.2692,52.2692,12164.0
2020-07-20 14:50:00,61.46,61.46,61.41,61.42,8890.0,52.2692,52.2692,52.2267,52.2352,8890.0
2020-07-20 14:55:00,61.43,61.47,61.38,61.38,12556.0,52.2437,52.2777,52.2011,52.2011,12556.0
2020-07-20 15:00:00,61.4,61.42,61.37,61.38,16526.0,52.2182,52.2352,52.1926,52.2011,16526.0
2020-07-20 15:05:00,61.38,61.43,61.37,61.43,31652.0,52.2011,52.2437,52.1926,52.2437,31652.0
2020-07-20 15:10:00,61.43,61.45,61.37,61.39,14050.0,52.2437,52.2607,52.1926,52.2097,14050.0
2020-07-20 15:15:00,61.39,61.47,61.38,61.43,14526.0,52.2097,52.2777,52.2011,52.2437,14526.0
2020-07-20 15:20:00,61.43,61.49,61.42,61.47,15290.0,52.2437,52.2947,52.2352,52.2777,15290.0
2020-07-20 15:25:00,61.48,61.53,61.47,61.52,12352.0,52.2862,52.3287,52.2777,52.3202,12352.0
2020-07-20 15:30:00,61.52,61.57,61.5,61.53,19116.0,52.3202,52.3627,52.3032,52.3287,19116.0
2020-07-20 15:35:00,61.52,61.57,61.51,61.52,26214.0,52.3202,52.3627,52.3117,52.3202,26214.0
2020-07-20 15:40:00,61.52,61.57,61.48,61.55,38722.0,52.3202,52.3627,52.2862,52.3457,38722.0
2020-07-20 15:45:00,61.55,61.6,61.54,61.57,37344.0,52.3457,52.3882,52.3372,52.3627,37344.0
2020-07-20 15:50:00,61.57,61.57,61.41,61.47,58352.0,52.3627,52.3627,52.2267,52.2777,58352.0
2020-07-20 15:55:00,61.47,61.48,61.29,61.31,152176.0,52.2777,52.2862,52.1246,52.1416,152176.0
2020-07-21 09:30:00,61.66,61.99,61.66,61.94,55430.0,52.4393,52.7199,52.4393,52.6774,55430.0
2020-07-21 09:35:00,61.92,62.25,61.83,62.22,22254.0,52.6604,52.941,52.5839,52.9155,22254.0
2020-07-21 09:40:00,62.27,62.38,62.21,62.34,35240.0,52.9581,53.0516,52.907,53.0176,35240.0
2020-07-21 09:45:00,62.33,62.47,62.29,62.35,17036.0,53.0091,53.1281,52.9751,53.0261,17036.0
2020-07-21 09:50:00,62.37,62.49,62.36,62.38,33172.0,53.0431,53.1452,53.0346,53.0516,33172.0
2020-07-21 09:55:00,62.37,62.4,62.27,62.3,22000.0,53.0431,53.0686,52.9581,52.9836,22000.0
2020-07-21 10:00:00,62.3,62.43,62.24,62.36,13868.0,52.9836,53.0941,52.9325,53.0346,13868.0
2020-07-21 10:05:00,62.37,62.5,62.35,62.47,32370.0,53.0431,53.1537,53.0261,53.1281,32370.0
2020-07-21 10:10:00,62.46,62.58,62.46,62.55,25738.0,53.1196,53.2217,53.1196,53.1962,25738.0
2020-07-21 10:15:00,62.51,62.52,62.37,62.39,17392.0,53.1622,53.1707,53.0431,53.0601,17392.0
2020-07-21 10:20:00,62.39,62.54,62.38,62.54,41090.0,53.0601,53.1877,53.0516,53.1877,41090.0
2020-07-21 10:25:00,62.53,62.55,62.23,62.29,15146.0,53.1792,53.1962,52.924,52.9751,15146.0
2020-07-21 10:30:00,62.26,62.42,62.2,62.39,56574.0,52.9495,53.0856,52.8985,53.0601,56574.0
2020-07-21 10:35:00,62.42,62.52,62.38,62.52,22964.0,53.0856,53.1707,53.0516,53.1707,22964.0
2020-07-21 10:40:00,62.48,62.49,62.35,62.37,23758.0,53.1367,53.1452,53.0261,53.0431,23758.0
2020-07-21 10:45:00,62.35,62.48,62.19,62.48,33432.0,53.0261,53.1367,52.89,53.1367,33432.0
2020-07-21 10:50:00,62.49,62.55,62.45,62.45,29476.0,53.1452,53.1962,53.1111,53.1111,29476.0
2020-07-21 10:55:00,62.45,62.45,62.35,62.4,15586.0,53.1111,53.1111,53.0261,53.0686,15586.0
2020-07-21 11:00:00,62.37,62.38,62.31,62.34,9868.0,53.0431,53.0516,52.9921,53.0176,9868.0
2020-07-21 11:05:00,62.36,62.38,62.17,62.28,18958.0,53.0346,53.0516,52.873,52.9666,18958.0
2020-07-21 11:10:00,62.28,62.3,62.2,62.2,14174.0,52.9666,52.9836,52.8985,52.8985,14174.0
2020-07-21 11:15:00,62.2,62.29,62.19,62.24,19440.0,52.8985,52.9751,52.89,52.9325,19440.0
2020-07-21 11:20:00,62.19,62.26,62.16,62.26,8634.0,52.89,52.9495,52.8645,52.9495,8634.0
2020-07-21 11:25:00,62.27,62.32,62.13,62.13,8684.0,52.9581,53.0006,52.839,52.839,8684.0
2020-07-21 11:30:00,62.16,62.25,62.14,62.24,11806.0,52.8645,52.941,52.8475,52.9325,11806.0
2020-07-21 11:35:00,62.33,62.51,62.33,62.51,59002.0,53.0091,53.1622,53.0091,53.1622,59002.0
2020-07-21 11:40:00,62.52,62.54,62.43,62.54,13330.0,53.1707,53.1877,53.0941,53.1877,13330.0
2020-07-21 11:45:00,62.53,62.54,62.4,62.41,25212.0,53.1792,53.1877,53.0686,53.0771,25212.0
2020-07-21 11:50:00,62.4,62.49,62.35,62.46,10670.0,53.0686,53.1452,53.0261,53.1196,10670.0
2020-07-21 11:55:00,62.46,62.62,62.45,62.47,15124.0,53.1196,53.2557,53.1111,53.1281,15124.0
2020-07-21 12:00:00,62.46,62.54,62.43,62.48,12686.0,53.1196,53.1877,53.0941,53.1367,12686.0
2020-07-21 12:05:00,62.42,62.55,62.42,62.48,12000.0,53.0856,53.1962,53.0856,53.1367,12000.0
2020-07-21 12:10:00,62.46,62.49,62.44,62.44,10110.0,53.1196,53.1452,53.1026,53.1026,10110.0
2020-07-21 12:15:00,62.46,62.52,62.45,62.49,11738.0,53.1196,53.1707,53.1111,53.1452,11738.0
2020-07-21 12:20:00,62.52,62.67,62.51,62.59,37020.0,53.1707,53.2982,53.1622,53.2302,37020.0
2020-07-21 12:25:00,62.57,62.74,62.57,62.74,13474.0,53.2132,53.3578,53.2132,53.3578,13474.0
2020-07-21 12:30:00,62.74,62.85,62.74,62.76,28168.0,53.3578,53.4513,53.3578,53.3748,28168.0
2020-07-21 12:35:00,62.73,62.73,62.64,62.68,15262.0,53.3493,53.3493,53.2727,53.3067,15262.0
2020-07-21 12:40:00,62.68,62.71,62.68,62.7,32536.0,53.3067,53.3323,53.3067,53.3238,32536.0
2020-07-21 12:45:00,62.68,62.73,62.65,62.73,12552.0,53.3067,53.3493,53.2812,53.3493,12552.0
2020-07-21 12:50:00,62.73,62.76,62.67,62.7,7800.0,53.3493,53.3748,53.2982,53.3238,7800.0
2020-07-21 12:55:00,62.7,62.72,62.68,62.71,12856.0,53.3238,53.3408,53.3067,53.3323,12856.0
2020-07-21 13:00:00,62.71,62.72,62.69,62.72,13008.0,53.3323,53.3408,53.3152,53.3408,13008.0
2020-07-21 13:05:00,62.72,62.72,62.63,62.64,10780.0,53.3408,53.3408,53.2642,53.2727,10780.0
2020-07-21 13:10:00,62.65,62.7,62.6,62.7,13064.0,53.2812,53.3238,53.2387,53.3238,13064.0
2020-07-21 13:15:00,62.72,62.76,62.69,62.76,7790.0,53.3408,53.3748,53.3152,53.3748,7790.0
2020-07-21 13:20:00,62.76,62.83,62.74,62.83,8422.0,53.3748,53.4343,53.3578,53.4343,8422.0
2020-07-21 13:25:00,62.85,62.9,62.82,62.88,20246.0,53.4513,53.4938,53.4258,53.4768,20246.0
2020-07-21 13:30:00,62.87,62.97,62.87,62.87,16768.0,53.4683,53.5534,53.4683,53.4683,16768.0
2020-07-21 13:35:00,62.87,62.99,62.85,62.98,44764.0,53.4683,53.5704,53.4513,53.5619,44764.0
2020-07-21 13:40:00,62.96,62.96,62.9,62.9,7620.0,53.5449,53.5449,53.4938,53.4938,7620.0
2020-07-21 13:45:00,62.89,62.89,62.82,62.84,9204.0,53.4853,53.4853,53.4258,53.4428,9204.0
2020-07-21 13:50:00,62.82,62.83,62.76,62.77,11644.0,53.4258,53.4343,53.3748,53.3833,11644.0
2020-07-21 13:55:00,62.75,62.8,62.74,62.74,9960.0,53.3663,53.4088,53.3578,53.3578,9960.0
2020-07-21 14:00:00,62.74,62.78,62.73,62.76,11668.0,53.3578,53.3918,53.3493,53.3748,11668.0
2020-07-21 14:05:00,62.76,62.77,62.71,62.71,11372.0,53.3748,53.3833,53.3323,53.3323,11372.0
2020-07-21 14:10:00,62.71,62.71,62.67,62.68,7706.0,53.3323,53.3323,53.2982,53.3067,7706.0
2020-07-21 14:15:00,62.67,62.68,62.61,62.66,9286.0,53.2982,53.3067,53.2472,53.2897,9286.0
2020-07-21 14:20:00,62.65,62.66,62.6,62.62,12920.0,53.2812,53.2897,53.2387,53.2557,12920.0
2020-07-21 14:25:00,62.63,62.63,62.57,62.57,10256.0,53.2642,53.2642,53.2132,53.2132,10256.0
2020-07-21 14:30:00,62.59,62.65,62.59,62.64,11496.0,53.2302,53.2812,53.2302,53.2727,11496.0
2020-07-21 14:35:00,62.61,62.67,62.57,62.67,14640.0,53.2472,53.2982,53.2132,53.2982,14640.0
2020-07-21 14:40:00,62.68,62.74,62.67,62.69,11176.0,53.3067,53.3578,53.2982,53.3152,11176.0
2020-07-21 14:45:00,62.7,62.72,62.68,62.69,13960.0,53.3238,53.3408,53.3067,53.3152,13960.0
2020-07-21 14:50:00,62.69,62.76,62.66,62.72,17134.0,53.3152,53.3748,53.2897,53.3408,17134.0
2020-07-21 14:55:00,62.72,62.72,62.52,62.56,21566.0,53.3408,53.3408,53.1707,53.2047,21566.0
2020-07-21 15:00:00,62.61,62.74,62.52,62.74,29534.0,53.2472,53.3578,53.1707,53.3578,29534.0
2020-07-21 15:05:00,62.74,62.81,62.7,62.77,22212.0,53.3578,53.4173,53.3238,53.3833,22212.0
2020-07-21 15:10:00,62.79,62.79,62.63,62.68,40830.0,53.4003,53.4003,53.2642,53.3067,40830.0
2020-07-21 15:15:00,62.69,62.71,62.48,62.5,48054.0,53.3152,53.3323,53.1367,53.1537,48054.0
2020-07-21 15:20:00,62.52,62.63,62.49,62.49,65158.0,53.1707,53.2642,53.1452,53.1452,65158.0
2020-07-21 15:25:00,62.49,62.56,62.43,62.46,22782.0,53.1452,53.2047,53.0941,53.1196,22782.0
2020-07-21 15:30:00,62.46,62.52,62.4,62.43,26938.0,53.1196,53.1707,53.0686,53.0941,26938.0
2020-07-21 15:35:00,62.43,62.45,62.38,62.42,24222.0,53.0941,53.1111,53.0516,53.0856,24222.0
2020-07-21 15:40:00,62.41,62.48,62.38,62.47,28756.0,53.0771,53.1367,53.0516,53.1281,28756.0
2020-07-21 15:45:00,62.46,62.51,62.35,62.35,31370.0,53.1196,53.1622,53.0261,53.0261,31370.0
2020-07-21 15:50:00,62.35,62.43,62.28,62.41,74324.0,53.0261,53.0941,52.9666,53.0771,74324.0
2020-07-21 15:55:00,62.43,62.66,62.42,62.64,201028.0,53.0941,53.2897,53.0856,53.2727,201028.0
2020-07-22 09:30:00,62.73,62.87,62.35,62.87,110228.0,53.3493,53.4683,53.0261,53.4683,110228.0
2020-07-22 09:35:00,62.84,63.35,62.83,63.12,61858.0,53.4428,53.8765,53.4343,53.6809,61858.0
2020-07-22 09:40:00,63.21,63.27,62.95,63.13,33170.0,53.7575,53.8085,53.5364,53.6894,33170.0
2020-07-22 09:45:00,63.13,63.28,63.04,63.1,33860.0,53.6894,53.817,53.6129,53.6639,33860.0
2020-07-22 09:50:00,63.19,63.33,63.12,63.31,47498.0,53.7405,53.8595,53.6809,53.8425,47498.0
2020-07-22 09:55:00,63.31,63.37,63.01,63.12,35816.0,53.8425,53.8936,53.5874,53.6809,35816.0
2020-07-22 10:00:00,63.12,63.26,62.99,63.26,40334.0,53.6809,53.8,53.5704,53.8,40334.0
2020-07-22 10:05:00,63.29,63.43,63.2,63.28,42766.0,53.8255,53.9446,53.749,53.817,42766.0
2020-07-22 10:10:00,63.33,63.47,63.31,63.46,25050.0,53.8595,53.9786,53.8425,53.9701,25050.0
2020-07-22 10:15:00,63.45,63.73,63.42,63.67,30620.0,53.9616,54.1997,53.9361,54.1487,30620.0
2020-07-22 10:20:00,63.65,63.71,63.43,63.46,34630.0,54.1317,54.1827,53.9446,53.9701,34630.0
2020-07-22 10:25:00,63.46,63.6,63.44,63.6,25248.0,53.9701,54.0892,53.9531,54.0892,25248.0
2020-07-22 10:30:00,63.66,63.69,63.49,63.64,42050.0,54.1402,54.1657,53.9956,54.1232,42050.0
2020-07-22 10:35:00,63.64,63.8,63.64,63.76,70918.0,54.1232,54.2593,54.1232,54.2252,70918.0
2020-07-22 10:40:00,63.77,63.85,63.72,63.81,40814.0,54.2337,54.3018,54.1912,54.2678,40814.0
2020-07-22 10:45:00,63.82,64.07,63.81,63.97,30640.0,54.2763,54.4889,54.2678,54.4038,30640.0
2020-07-22 10:50:00,63.93,63.93,63.71,63.74,35276.0,54.3698,54.3698,54.1827,54.2082,35276.0
2020-07-22 10:55:00,63.74,63.81,63.7,63.76,17346.0,54.2082,54.2678,54.1742,54.2252,17346.0
2020-07-22 11:00:00,63.74,63.83,63.67,63.73,46180.0,54.2082,54.2848,54.1487,54.1997,46180.0
2020-07-22 11:05:00,63.72,63.73,63.58,63.59,41624.0,54.1912,54.1997,54.0722,54.0807,41624.0
2020-07-22 11:10:00,63.56,63.63,63.36,63.4,129090.0,54.0551,54.1147,53.8851,53.9191,129090.0
2020-07-22 11:15:00,63.4,63.52,63.4,63.49,23422.0,53.9191,54.0211,53.9191,53.9956,23422.0
2020-07-22 11:20:00,63.51,63.59,63.42,63.5,26578.0,54.0126,54.0807,53.9361,54.0041,26578.0
2020-07-22 11:25:00,63.48,63.57,63.41,63.57,17172.0,53.9871,54.0637,53.9276,54.0637,17172.0
2020-07-22 11:30:00,63.55,63.55,63.3,63.32,21258.0,54.0466,54.0466,53.834,53.851,21258.0
2020-07-22 11:35:00,63.34,63.63,63.3,63.59,33764.0,53.868,54.1147,53.834,54.0807,33764.0
2020-07-22 11:40:00,63.59,63.62,63.51,63.53,27284.0,54.0807,54.1062,54.0126,54.0296,27284.0
2020-07-22 11:45:00,63.57,63.65,63.56,63.58,20198.0,54.0637,54.1317,54.0551,54.0722,20198.0
2020-07-22 11:50:00,63.56,63.66,63.56,63.63,13562.0,54.0551,54.1402,54.0551,54.1147,13562.0
2020-07-22 11:55:00,63.61,63.77,63.6,63.71,32984.0,54.0977,54.2337,54.0892,54.1827,32984.0
2020-07-22 12:00:00,63.7,63.8,63.66,63.66,48880.0,54.1742,54.2593,54.1402,54.1402,48880.0
2020-07-22 12:05:00,63.67,63.76,63.65,63.72,27786.0,54.1487,54.2252,54.1317,54.1912,27786.0
2020-07-22 12:10:00,63.7,63.77,63.69,63.72,30078.0,54.1742,54.2337,54.1657,54.1912,30078.0
2020-07-22 12:15:00,63.74,63.8,63.72,63.76,17834.0,54.2082,54.2593,54.1912,54.2252,17834.0
2020-07-22 12:20:00,63.77,63.8,63.66,63.66,13970.0,54.2337,54.2593,54.1402,54.1402,13970.0
2020-07-22 12:25:00,63.67,63.73,63.66,63.69,15416.0,54.1487,54.1997,54.1402,54.1657,15416.0
2020-07-22 12:30:00,63.68,63.68,63.51,63.51,17848.0,54.1572,54.1572,54.0126,54.0126,17848.0
2020-07-22 12:35:00,63.48,63.63,63.46,63.63,11820.0,53.9871,54.1147,53.9701,54.1147,11820.0
2020-07-22 12:40:00,63.65,63.68,63.61,63.67,14698.0,54.1317,54.1572,54.0977,54.1487,14698.0
2020-07-22 12:45:00,63.69,63.7,63.63,63.68,16714.0,54.1657,54.1742,54.1147,54.1572,16714.0
2020-07-22 12:50:00,63.7,63.72,63.67,63.69,13168.0,54.1742,54.1912,54.1487,54.1657,13168.0
2020-07-22 12:55:00,63.68,63.72,63.65,63.66,14564.0,54.1572,54.1912,54.1317,54.1402,14564.0
2020-07-22 13:00:00,63.67,63.73,63.67,63.72,38080.0,54.1487,54.1997,54.1487,54.1912,38080.0
2020-07-22 13:05:00,63.72,63.73,63.68,63.72,20270.0,54.1912,54.1997,54.1572,54.1912,20270.0
2020-07-22 13:10:00,63.71,63.77,63.67,63.73,28538.0,54.1827,54.2337,54.1487,54.1997,28538.0
2020-07-22 13:15:00,63.72,63.77,63.67,63.68,31130.0,54.1912,54.2337,54.1487,54.1572,31130.0
2020-07-22 13:20:00,63.68,63.69,63.63,63.68,27106.0,54.1572,54.1657,54.1147,54.1572,27106.0
2020-07-22 13:25:00,63.67,63.69,63.62,63.63,10850.0,54.1487,54.1657,54.1062,54.1147,10850.0
2020-07-22 13:30:00,63.63,63.68,63.63,63.68,9194.0,54.1147,54.1572,54.1147,54.1572,9194.0
2020-07-22 13:35:00,63.68,63.72,63.66,63.68,11514.0,54.1572,54.1912,54.1402,54.1572,11514.0
2020-07-22 13:40:00,63.67,63.69,63.64,63.68,18818.0,54.1487,54.1657,54.1232,54.1572,18818.0
2020-07-22 13:45:00,63.68,63.68,63.61,63.63,19340.0,54.1572,54.1572,54.0977,54.1147,19340.0
2020-07-22 13:50:00,63.63,63.77,63.6,63.69,128630.0,54.1147,54.2337,54.0892,54.1657,128630.0
2020-07-22 13:55:00,63.69,63.7,63.65,63.68,10680.0,54.1657,54.1742,54.1317,54.1572,10680.0
2020-07-22 14:00:00,63.67,63.8,63.66,63.79,33554.0,54.1487,54.2593,54.1402,54.2508,33554.0
2020-07-22 14:05:00,63.79,63.81,63.72,63.77,35474.0,54.2508,54.2678,54.1912,54.2337,35474.0
2020-07-22 14:10:00,63.77,63.77,63.66,63.73,30190.0,54.2337,54.2337,54.1402,54.1997,30190.0
2020-07-22 14:15:00,63.71,63.75,63.69,63.73,19338.0,54.1827,54.2167,54.1657,54.1997,19338.0
2020-07-22 14:20:00,63.73,63.76,63.6,63.64,47334.0,54.1997,54.2252,54.0892,54.1232,47334.0
2020-07-22 14:25:00,63.61,63.68,63.59,63.68,14000.0,54.0977,54.1572,54.0807,54.1572,14000.0
2020-07-22 14:30:00,63.69,63.74,63.66,63.67,34066.0,54.1657,54.2082,54.1402,54.1487,34066.0
2020-07-22 14:35:00,63.7,63.84,63.67,63.83,35652.0,54.1742,54.2933,54.1487,54.2848,35652.0
2020-07-22 14:40:00,63.83,63.97,63.8,63.96,29954.0,54.2848,54.4038,54.2593,54.3953,29954.0
2020-07-22 14:45:00,63.96,63.99,63.82,63.97,30096.0,54.3953,54.4208,54.2763,54.4038,30096.0
2020-07-22 14:50:00,63.96,64.1,63.96,63.99,20452.0,54.3953,54.5144,54.3953,54.4208,20452.0
2020-07-22 14:55:00,63.99,64.01,63.96,63.97,16882.0,54.4208,54.4379,54.3953,54.4038,16882.0
2020-07-22 15:00:00,63.99,63.99,63.93,63.98,366822.0,54.4208,54.4208,54.3698,54.4123,366822.0
2020-07-22 15:05:00,63.98,64.02,63.9,63.92,19126.0,54.4123,54.4464,54.3443,54.3613,19126.0
2020-07-22 15:10:00,63.93,63.98,63.92,63.96,26866.0,54.3698,54.4123,54.3613,54.3953,26866.0
2020-07-22 15:15:00,63.96,63.99,63.9,63.96,36030.0,54.3953,54.4208,54.3443,54.3953,36030.0
2020-07-22 15:20:00,63.98,64.03,63.97,63.98,51828.0,54.4123,54.4549,54.4038,54.4123,51828.0
2020-07-22 15:25:00,63.99,64.01,63.88,63.88,78834.0,54.4208,54.4379,54.3273,54.3273,78834.0
2020-07-22 15:30:00,63.88,63.88,63.69,63.69,35154.0,54.3273,54.3273,54.1657,54.1657,35154.0
2020-07-22 15:35:00,63.7,63.76,63.67,63.76,43584.0,54.1742,54.2252,54.1487,54.2252,43584.0
2020-07-22 15:40:00,63.76,63.87,63.75,63.85,75630.0,54.2252,54.3188,54.2167,54.3018,75630.0
2020-07-22 15:45:00,63.84,64.02,63.84,63.91,77898.0,54.2933,54.4464,54.2933,54.3528,77898.0
2020-07-22 15:50:00,63.94,63.97,63.88,63.94,81400.0,54.3783,54.4038,54.3273,54.3783,81400.0
2020-07-22 15:55:00,63.94,63.97,63.81,63.92,287472.0,54.3783,54.4038,54.2678,54.3613,287472.0
2020-07-23 09:30:00,63.74,64.25,63.73,64.13,28302.0,54.2082,54.642,54.1997,54.5399,28302.0
2020-07-23 09:35:00,64.1,64.13,63.96,63.98,19986.0,54.5144,54.5399,54.3953,54.4123,19986.0
2020-07-23 09:40:00,64.0,64.08,63.93,64.04,12736.0,54.4293,54.4974,54.3698,54.4634,12736.0
2020-07-23 09:45:00,64.05,64.21,64.03,64.14,12610.0,54.4719,54.6079,54.4549,54.5484,12610.0
2020-07-23 09:50:00,64.12,64.17,64.09,64.11,15426.0,54.5314,54.5739,54.5059,54.5229,15426.0
2020-07-23 09:55:00,64.11,64.11,64.04,64.08,7008.0,54.5229,54.5229,54.4634,54.4974,7008.0
2020-07-23 10:00:00,64.09,64.23,64.06,64.2,17100.0,54.5059,54.625,54.4804,54.5994,17100.0
2020-07-23 10:05:00,64.21,64.29,64.16,64.16,16794.0,54.6079,54.676,54.5654,54.5654,16794.0
2020-07-23 10:10:00,64.22,64.22,64.12,64.14,10320.0,54.6164,54.6164,54.5314,54.5484,10320.0
2020-07-23 10:15:00,64.16,64.21,64.13,64.2,28752.0,54.5654,54.6079,54.5399,54.5994,28752.0
2020-07-23 10:20:00,64.2,64.24,64.16,64.21,17680.0,54.5994,54.6335,54.5654,54.6079,17680.0
2020-07-23 10:25:00,64.25,64.27,64.2,64.22,17982.0,54.642,54.659,54.5994,54.6164,17982.0
2020-07-23 10:30:00,64.23,64.23,64.11,64.12,13786.0,54.625,54.625,54.5229,54.5314,13786.0
2020-07-23 10:35:00,64.14,64.19,63.99,64.19,11116.0,54.5484,54.5909,54.4208,54.5909,11116.0
2020-07-23 10:40:00,64.2,64.28,64.17,64.28,15686.0,54.5994,54.6675,54.5739,54.6675,15686.0
2020-07-23 10:45:00,64.3,64.39,64.25,64.25,19846.0,54.6845,54.761,54.642,54.642,19846.0
2020-07-23 10:50:00,64.23,64.28,64.16,64.17,78868.0,54.625,54.6675,54.5654,54.5739,78868.0
2020-07-23 10:55:00,64.17,64.19,64.08,64.09,9000.0,54.5739,54.5909,54.4974,54.5059,9000.0
2020-07-23 11:00:00,64.06,64.17,64.04,64.14,9222.0,54.4804,54.5739,54.4634,54.5484,9222.0
2020-07-23 11:05:00,64.14,64.23,64.14,64.19,12112.0,54.5484,54.625,54.5484,54.5909,12112.0
2020-07-23 11:10:00,64.23,64.23,64.15,64.2,11618.0,54.625,54.625,54.5569,54.5994,11618.0
2020-07-23 11:15:00,64.21,64.22,64.15,64.22,11400.0,54.6079,54.6164,54.5569,54.6164,11400.0
2020-07-23 11:20:00,64.21,64.26,64.2,64.26,7170.0,54.6079,54.6505,54.5994,54.6505,7170.0
2020-07-23 11:25:00,64.32,64.44,64.32,64.44,51446.0,54.7015,54.8035,54.7015,54.8035,51446.0
2020-07-23 11:30:00,64.44,64.48,64.39,64.45,23304.0,54.8035,54.8376,54.761,54.8121,23304.0
2020-07-23 11:35:00,64.45,64.45,64.35,64.45,15904.0,54.8121,54.8121,54.727,54.8121,15904.0
2020-07-23 11:40:00,64.42,64.48,64.41,64.45,14692.0,54.7865,54.8376,54.778,54.8121,14692.0
2020-07-23 11:45:00,64.47,64.53,64.47,64.51,11404.0,54.8291,54.8801,54.8291,54.8631,11404.0
2020-07-23 11:50:00,64.52,64.52,64.38,64.39,7664.0,54.8716,54.8716,54.7525,54.761,7664.0
2020-07-23 11:55:00,64.38,64.39,64.33,64.33,6130.0,54.7525,54.761,54.71,54.71,6130.0
2020-07-23 12:00:00,64.32,64.36,64.32,64.32,5296.0,54.7015,54.7355,54.7015,54.7015,5296.0
2020-07-23 12:05:00,64.35,64.37,64.34,64.34,5600.0,54.727,54.744,54.7185,54.7185,5600.0
2020-07-23 12:10:00,64.39,64.39,64.33,64.36,11858.0,54.761,54.761,54.71,54.7355,11858.0
2020-07-23 12:15:00,64.36,64.42,64.33,64.36,7140.0,54.7355,54.7865,54.71,54.7355,7140.0
2020-07-23 12:20:00,64.38,64.43,64.36,64.41,10338.0,54.7525,54.795,54.7355,54.778,10338.0
2020-07-23 12:25:00,64.42,64.47,64.41,64.44,12618.0,54.7865,54.8291,54.778,54.8035,12618.0
2020-07-23 12:30:00,64.42,64.44,64.39,64.41,10964.0,54.7865,54.8035,54.761,54.778,10964.0
2020-07-23 12:35:00,64.39,64.41,64.36,64.38,6030.0,54.761,54.778,54.7355,54.7525,6030.0
2020-07-23 12:40:00,64.36,64.42,64.3,64.32,12316.0,54.7355,54.7865,54.6845,54.7015,12316.0
2020-07-23 12:45:00,64.29,64.29,64.25,64.28,11174.0,54.676,54.676,54.642,54.6675,11174.0
2020-07-23 12:50:00,64.28,64.35,64.28,64.33,8478.0,54.6675,54.727,54.6675,54.71,8478.0
2020-07-23 12:55:00,64.33,64.39,64.32,64.35,9324.0,54.71,54.761,54.7015,54.727,9324.0
2020-07-23 13:00:00,64.35,64.36,64.3,64.32,11184.0,54.727,54.7355,54.6845,54.7015,11184.0
2020-07-23 13:05:00,64.31,64.33,64.28,64.29,45778.0,54.693,54.71,54.6675,54.676,45778.0
2020-07-23 13:10:00,64.31,64.35,64.3,64.33,7590.0,54.693,54.727,54.6845,54.71,7590.0
2020-07-23 13:15:00,64.32,64.35,64.28,64.31,21566.0,54.7015,54.727,54.6675,54.693,21566.0
2020-07-23 13:20:00,64.31,64.38,64.3,64.38,10540.0,54.693,54.7525,54.6845,54.7525,10540.0
2020-07-23 13:25:00,64.37,64.47,64.36,64.47,11218.0,54.744,54.8291,54.7355,54.8291,11218.0
2020-07-23 13:30:00,64.46,64.52,64.46,64.52,17116.0,54.8206,54.8716,54.8206,54.8716,17116.0
2020-07-23 13:35:00,64.51,64.59,64.48,64.52,8048.0,54.8631,54.9311,54.8376,54.8716,8048.0
2020-07-23 13:40:00,64.54,64.54,64.39,64.41,14216.0,54.8886,54.8886,54.761,54.778,14216.0
2020-07-23 13:45:00,64.42,64.44,64.33,64.36,8566.0,54.7865,54.8035,54.71,54.7355,8566.0
2020-07-23 13:50:00,64.39,64.42,64.33,64.33,9800.0,54.761,54.7865,54.71,54.71,9800.0
2020-07-23 13:55:00,64.35,64.39,64.3,64.35,10752.0,54.727,54.761,54.6845,54.727,10752.0
2020-07-23 14:00:00,64.32,64.39,64.19,64.24,12690.0,54.7015,54.761,54.5909,54.6335,12690.0
2020-07-23 14:05:00,64.25,64.28,64.13,64.14,8222.0,54.642,54.6675,54.5399,54.5484,8222.0
2020-07-23 14:10:00,64.12,64.12,64.0,64.05,12622.0,54.5314,54.5314,54.4293,54.4719,12622.0
2020-07-23 14:15:00,64.05,64.05,63.97,64.03,8318.0,54.4719,54.4719,54.4038,54.4549,8318.0
2020-07-23 14:20:00,64.03,64.06,63.9,64.04,16436.0,54.4549,54.4804,54.3443,54.4634,16436.0
2020-07-23 14:25:00,64.05,64.05,63.98,63.99,16786.0,54.4719,54.4719,54.4123,54.4208,16786.0
2020-07-23 14:30:00,63.97,64.04,63.92,64.04,9974.0,54.4038,54.4634,54.3613,54.4634,9974.0
2020-07-23 14:35:00,64.04,64.04,63.7,63.7,18924.0,54.4634,54.4634,54.1742,54.1742,18924.0
2020-07-23 14:40:00,63.74,63.79,63.68,63.73,13028.0,54.2082,54.2508,54.1572,54.1997,13028.0
2020-07-23 14:45:00,63.73,63.73,63.61,63.67,45910.0,54.1997,54.1997,54.0977,54.1487,45910.0
2020-07-23 14:50:00,63.67,63.81,63.65,63.8,38592.0,54.1487,54.2678,54.1317,54.2593,38592.0
2020-07-23 14:55:00,63.79,63.79,63.63,63.63,31534.0,54.2508,54.2508,54.1147,54.1147,31534.0
2020-07-23 15:00:00,63.66,63.74,63.64,63.72,14750.0,54.1402,54.2082,54.1232,54.1912,14750.0
2020-07-23 15:05:00,63.76,63.76,63.68,63.7,12962.0,54.2252,54.2252,54.1572,54.1742,12962.0
2020-07-23 15:10:00,63.7,63.85,63.7,63.82,17144.0,54.1742,54.3018,54.1742,54.2763,17144.0
2020-07-23 15:15:00,63.84,63.9,63.83,63.85,20992.0,54.2933,54.3443,54.2848,54.3018,20992.0
2020-07-23 15:20:00,63.83,63.85,63.66,63.66,24458.0,54.2848,54.3018,54.1402,54.1402,24458.0
2020-07-23 15:25:00,63.66,63.69,63.61,63.65,27550.0,54.1402,54.1657,54.0977,54.1317,27550.0
2020-07-23 15:30:00,63.62,63.63,63.46,63.63,24094.0,54.1062,54.1147,53.9701,54.1147,24094.0
2020-07-23 15:35:00,63.63,63.7,63.54,63.57,33896.0,54.1147,54.1742,54.0381,54.0637,33896.0
2020-07-23 15:40:00,63.56,63.68,63.52,63.6,52344.0,54.0551,54.1572,54.0211,54.0892,52344.0
2020-07-23 15:45:00,63.6,63.66,63.58,63.6,36980.0,54.0892,54.1402,54.0722,54.0892,36980.0
2020-07-23 15:50:00,63.58,63.68,63.49,63.62,58490.0,54.0722,54.1572,53.9956,54.1062,58490.0
2020-07-23 15:55:00,63.62,63.91,63.56,63.66,494358.0,54.1062,54.3528,54.0551,54.1402,494358.0
2020-07-24 09:30:00,63.91,64.1,63.63,64.02,62056.0,54.3528,54.5144,54.1147,54.4464,62056.0
2020-07-24 09:35:00,64.03,64.23,63.97,64.23,23382.0,54.4549,54.625,54.4038,54.625,23382.0
2020-07-24 09:40:00,64.22,64.38,64.14,64.23,40068.0,54.6164,54.7525,54.5484,54.625,40068.0
2020-07-24 09:45:00,64.23,64.43,64.21,64.22,27642.0,54.625,54.795,54.6079,54.6164,27642.0
2020-07-24 09:50:00,64.19,64.28,63.84,63.89,17314.0,54.5909,54.6675,54.2933,54.3358,17314.0
2020-07-24 09:55:00,63.94,64.07,63.84,63.94,33302.0,54.3783,54.4889,54.2933,54.3783,33302.0
2020-07-24 10:00:00,63.91,64.07,63.85,64.07,20738.0,54.3528,54.4889,54.3018,54.4889,20738.0
2020-07-24 10:05:00,64.04,64.11,63.99,64.06,22106.0,54.4634,54.5229,54.4208,54.4804,22106.0
2020-07-24 10:10:00,64.06,64.14,64.01,64.11,9346.0,54.4804,54.5484,54.4379,54.5229,9346.0
2020-07-24 10:15:00,64.09,64.11,63.79,63.99,24986.0,54.5059,54.5229,54.2508,54.4208,24986.0
2020-07-24 10:20:00,63.93,64.0,63.88,63.91,27350.0,54.3698,54.4293,54.3273,54.3528,27350.0
2020-07-24 10:25:00,63.93,63.99,63.84,63.92,11644.0,54.3698,54.4208,54.2933,54.3613,11644.0
2020-07-24 10:30:00,63.94,64.0,63.77,63.77,19094.0,54.3783,54.4293,54.2337,54.2337,19094.0
2020-07-24 10:35:00,63.77,63.8,63.71,63.73,15010.0,54.2337,54.2593,54.1827,54.1997,15010.0
2020-07-24 10:40:00,63.76,63.78,63.63,63.7,12332.0,54.2252,54.2422,54.1147,54.1742,12332.0
2020-07-24 10:45:00,63.73,63.93,63.71,63.88,39848.0,54.1997,54.3698,54.1827,54.3273,39848.0
2020-07-24 10:50:00,63.91,64.03,63.89,63.97,29112.0,54.3528,54.4549,54.3358,54.4038,29112.0
2020-07-24 10:55:00,63.96,63.96,63.7,63.79,9770.0,54.3953,54.3953,54.1742,54.2508,9770.0
2020-07-24 11:00:00,63.77,63.92,63.75,63.87,13140.0,54.2337,54.3613,54.2167,54.3188,13140.0
2020-07-24 11:05:00,63.85,63.85,63.77,63.77,9508.0,54.3018,54.3018,54.2337,54.2337,9508.0
2020-07-24 11:10:00,63.77,63.8,63.74,63.76,13584.0,54.2337,54.2593,54.2082,54.2252,13584.0
2020-07-24 11:15:00,63.77,63.82,63.62,63.62,26186.0,54.2337,54.2763,54.1062,54.1062,26186.0
2020-07-24 11:20:00,63.63,63.66,63.59,63.65,10808.0,54.1147,54.1402,54.0807,54.1317,10808.0
2020-07-24 11:25:00,63.67,63.73,63.58,63.61,30944.0,54.1487,54.1997,54.0722,54.0977,30944.0
2020-07-24 11:30:00,63.57,63.63,63.46,63.46,57734.0,54.0637,54.1147,53.9701,53.9701,57734.0
2020-07-24 11:35:00,63.44,63.49,63.35,63.48,33380.0,53.9531,53.9956,53.8765,53.9871,33380.0
2020-07-24 11:40:00,63.48,63.48,63.35,63.4,10306.0,53.9871,53.9871,53.8765,53.9191,10306.0
2020-07-24 11:45:00,63.42,63.43,63.27,63.27,11304.0,53.9361,53.9446,53.8085,53.8085,11304.0
2020-07-24 11:50:00,63.27,63.35,63.24,63.32,11156.0,53.8085,53.8765,53.783,53.851,11156.0
2020-07-24 11:55:00,63.35,63.4,63.35,63.38,6844.0,53.8765,53.9191,53.8765,53.9021,6844.0
2020-07-24 12:00:00,63.38,63.41,63.29,63.29,5586.0,53.9021,53.9276,53.8255,53.8255,5586.0
2020-07-24 12:05:00,63.32,63.33,63.23,63.24,4434.0,53.851,53.8595,53.7745,53.783,4434.0
2020-07-24 12:10:00,63.35,63.38,63.35,63.37,6970.0,53.8765,53.9021,53.8765,53.8936,6970.0
2020-07-24 12:15:00,63.4,63.42,63.37,63.42,8274.0,53.9191,53.9361,53.8936,53.9361,8274.0
2020-07-24 12:20:00,63.43,63.44,63.35,63.35,8240.0,53.9446,53.9531,53.8765,53.8765,8240.0
2020-07-24 12:25:00,63.38,63.39,63.35,63.35,9860.0,53.9021,53.9106,53.8765,53.8765,9860.0
2020-07-24 12:30:00,63.35,63.46,63.35,63.44,8214.0,53.8765,53.9701,53.8765,53.9531,8214.0
2020-07-24 12:35:00,63.48,63.49,63.42,63.42,5858.0,53.9871,53.9956,53.9361,53.9361,5858.0
2020-07-24 12:40:00,63.44,63.44,63.3,63.31,7268.0,53.9531,53.9531,53.834,53.8425,7268.0
2020-07-24 12:45:00,63.3,63.35,63.3,63.31,14406.0,53.834,53.8765,53.834,53.8425,14406.0
2020-07-24 12:50:00,63.3,63.33,63.24,63.27,7544.0,53.834,53.8595,53.783,53.8085,7544.0
2020-07-24 12:55:00,63.26,63.26,63.17,63.21,8336.0,53.8,53.8,53.7235,53.7575,8336.0
2020-07-24 13:00:00,63.2,63.2,63.1,63.1,7824.0,53.749,53.749,53.6639,53.6639,7824.0
2020-07-24 13:05:00,63.12,63.13,62.97,62.97,15180.0,53.6809,53.6894,53.5534,53.5534,15180.0
2020-07-24 13:10:00,62.98,63.02,62.91,62.99,14498.0,53.5619,53.5959,53.5023,53.5704,14498.0
2020-07-24 13:15:00,63.01,63.05,62.9,62.99,68252.0,53.5874,53.6214,53.4938,53.5704,68252.0
2020-07-24 13:20:00,62.99,62.99,62.88,62.89,10172.0,53.5704,53.5704,53.4768,53.4853,10172.0
2020-07-24 13:25:00,62.91,62.92,62.86,62.91,28310.0,53.5023,53.5109,53.4598,53.5023,28310.0
2020-07-24 13:30:00,62.9,62.93,62.88,62.89,16756.0,53.4938,53.5194,53.4768,53.4853,16756.0
2020-07-24 13:35:00,62.9,62.92,62.78,62.78,10170.0,53.4938,53.5109,53.3918,53.3918,10170.0
2020-07-24 13:40:00,62.77,62.79,62.67,62.72,12718.0,53.3833,53.4003,53.2982,53.3408,12718.0
2020-07-24 13:45:00,62.72,62.76,62.7,62.71,13842.0,53.3408,53.3748,53.3238,53.3323,13842.0
2020-07-24 13:50:00,62.68,62.7,62.58,62.66,8780.0,53.3067,53.3238,53.2217,53.2897,8780.0
2020-07-24 13:55:00,62.66,62.74,62.66,62.7,10458.0,53.2897,53.3578,53.2897,53.3238,10458.0
2020-07-24 14:00:00,62.7,62.74,62.65,62.71,14990.0,53.3238,53.3578,53.2812,53.3323,14990.0
2020-07-24 14:05:00,62.71,62.74,62.7,62.73,10304.0,53.3323,53.3578,53.3238,53.3493,10304.0
2020-07-24 14:10:00,62.75,62.8,62.75,62.8,11314.0,53.3663,53.4088,53.3663,53.4088,11314.0
2020-07-24 14:15:00,62.79,62.81,62.76,62.77,15062.0,53.4003,53.4173,53.3748,53.3833,15062.0
2020-07-24 14:20:00,62.8,62.83,62.76,62.82,29914.0,53.4088,53.4343,53.3748,53.4258,29914.0
2020-07-24 14:25:00,62.84,62.88,62.78,62.88,15266.0,53.4428,53.4768,53.3918,53.4768,15266.0
2020-07-24 14:30:00,62.87,62.9,62.85,62.9,10284.0,53.4683,53.4938,53.4513,53.4938,10284.0
2020-07-24 14:35:00,62.88,62.97,62.86,62.97,9436.0,53.4768,53.5534,53.4598,53.5534,9436.0
2020-07-24 14:40:00,62.96,62.98,62.91,62.91,9390.0,53.5449,53.5619,53.5023,53.5023,9390.0
2020-07-24 14:45:00,62.9,63.01,62.88,62.99,9054.0,53.4938,53.5874,53.4768,53.5704,9054.0
2020-07-24 14:50:00,62.99,63.03,62.93,62.93,9768.0,53.5704,53.6044,53.5194,53.5194,9768.0
2020-07-24 14:55:00,62.93,62.97,62.9,62.97,14356.0,53.5194,53.5534,53.4938,53.5534,14356.0
2020-07-24 15:00:00,62.97,62.99,62.87,62.98,20042.0,53.5534,53.5704,53.4683,53.5619,20042.0
2020-07-24 15:05:00,62.98,62.98,62.93,62.96,16312.0,53.5619,53.5619,53.5194,53.5449,16312.0
2020-07-24 15:10:00,62.98,62.99,62.91,62.92,11808.0,53.5619,53.5704,53.5023,53.5109,11808.0
2020-07-24 15:15:00,62.93,62.93,62.77,62.77,72208.0,53.5194,53.5194,53.3833,53.3833,72208.0
2020-07-24 15:20:00,62.8,62.87,62.77,62.81,73544.0,53.4088,53.4683,53.3833,53.4173,73544.0
2020-07-24 15:25:00,62.82,62.87,62.81,62.82,17422.0,53.4258,53.4683,53.4173,53.4258,17422.0
2020-07-24 15:30:00,62.83,62.85,62.77,62.82,29810.0,53.4343,53.4513,53.3833,53.4258,29810.0
2020-07-24 15:35:00,62.82,63.01,62.82,62.98,55952.0,53.4258,53.5874,53.4258,53.5619,55952.0
2020-07-24 15:40:00,62.97,63.02,62.94,62.94,34234.0,53.5534,53.5959,53.5279,53.5279,34234.0
2020-07-24 15:45:00,62.94,62.99,62.88,62.89,47896.0,53.5279,53.5704,53.4768,53.4853,47896.0
2020-07-24 15:50:00,62.92,63.0,62.83,62.83,119348.0,53.5109,53.5789,53.4343,53.4343,119348.0
2020-07-24 15:55:00,62.85,62.87,62.74,62.81,294758.0,53.4513,53.4683,53.3578,53.4173,294758.0
2020-07-27 09:30:00,62.65,62.71,62.3,62.45,49236.0,53.2812,53.3323,52.9836,53.1111,49236.0
2020-07-27 09:35:00,62.44,62.47,62.04,62.08,20230.0,53.1026,53.1281,52.7624,52.7965,20230.0
2020-07-27 09:40:00,62.08,62.14,61.97,62.04,19338.0,52.7965,52.8475,52.7029,52.7624,19338.0
2020-07-27 09:45:00,62.04,62.05,61.73,61.73,20878.0,52.7624,52.771,52.4988,52.4988,20878.0
2020-07-27 09:50:00,61.8,62.02,61.74,61.95,23240.0,52.5583,52.7454,52.5073,52.6859,23240.0
2020-07-27 09:55:00,61.96,62.15,61.95,62.13,15552.0,52.6944,52.856,52.6859,52.839,15552.0
2020-07-27 10:00:00,62.1,62.15,61.82,61.9,30382.0,52.8135,52.856,52.5753,52.6434,30382.0
2020-07-27 10:05:00,61.88,62.08,61.88,62.07,22608.0,52.6264,52.7965,52.6264,52.788,22608.0
2020-07-27 10:10:00,62.04,62.06,61.76,61.77,21994.0,52.7624,52.7795,52.5243,52.5328,21994.0
2020-07-27 10:15:00,61.77,61.95,61.75,61.95,32576.0,52.5328,52.6859,52.5158,52.6859,32576.0
2020-07-27 10:20:00,61.93,62.01,61.85,61.88,20076.0,52.6689,52.7369,52.6009,52.6264,20076.0
2020-07-27 10:25:00,61.88,61.99,61.86,61.93,9620.0,52.6264,52.7199,52.6094,52.6689,9620.0
2020-07-27 10:30:00,61.92,61.94,61.79,61.8,23086.0,52.6604,52.6774,52.5498,52.5583,23086.0
2020-07-27 10:35:00,61.81,61.87,61.77,61.85,23738.0,52.5668,52.6179,52.5328,52.6009,23738.0
2020-07-27 10:40:00,61.85,61.97,61.83,61.95,25750.0,52.6009,52.7029,52.5839,52.6859,25750.0
2020-07-27 10:45:00,61.94,61.99,61.87,61.87,31006.0,52.6774,52.7199,52.6179,52.6179,31006.0
2020-07-27 10:50:00,61.85,61.92,61.79,61.87,23050.0,52.6009,52.6604,52.5498,52.6179,23050.0
2020-07-27 10:55:00,61.91,61.96,61.87,61.87,35894.0,52.6519,52.6944,52.6179,52.6179,35894.0
2020-07-27 11:00:00,61.87,61.93,61.73,61.75,52386.0,52.6179,52.6689,52.4988,52.5158,52386.0
2020-07-27 11:05:00,61.75,61.79,61.72,61.72,17614.0,52.5158,52.5498,52.4903,52.4903,17614.0
2020-07-27 11:10:00,61.73,61.77,61.67,61.75,20608.0,52.4988,52.5328,52.4478,52.5158,20608.0
2020-07-27 11:15:00,61.72,61.77,61.65,61.73,59976.0,52.4903,52.5328,52.4308,52.4988,59976.0
2020-07-27 11:20:00,61.74,61.85,61.71,61.81,82590.0,52.5073,52.6009,52.4818,52.5668,82590.0
2020-07-27 11:25:00,61.82,61.83,61.76,61.79,41566.0,52.5753,52.5839,52.5243,52.5498,41566.0
2020-07-27 11:30:00,61.82,61.85,61.8,61.83,8724.0,52.5753,52.6009,52.5583,52.5839,8724.0
2020-07-27 11:35:00,61.83,61.83,61.62,61.62,22946.0,52.5839,52.5839,52.4053,52.4053,22946.0
2020-07-27 11:40:00,61.58,61.63,61.47,61.54,12632.0,52.3712,52.4138,52.2777,52.3372,12632.0
2020-07-27 11:45:00,61.54,61.58,61.4,61.41,15570.0,52.3372,52.3712,52.2182,52.2267,15570.0
2020-07-27 11:50:00,61.43,61.51,61.42,61.51,36682.0,52.2437,52.3117,52.2352,52.3117,36682.0
2020-07-27 11:55:00,61.52,61.56,61.45,61.47,17146.0,52.3202,52.3542,52.2607,52.2777,17146.0
2020-07-27 12:00:00,61.48,61.57,61.48,61.57,14840.0,52.2862,52.3627,52.2862,52.3627,14840.0
2020-07-27 12:05:00,61.6,61.7,61.59,61.69,14628.0,52.3882,52.4733,52.3797,52.4648,14628.0
2020-07-27 12:10:00,61.69,61.72,61.65,61.65,19692.0,52.4648,52.4903,52.4308,52.4308,19692.0
2020-07-27 12:15:00,61.66,61.68,61.63,61.66,9574.0,52.4393,52.4563,52.4138,52.4393,9574.0
2020-07-27 12:20:00,61.67,61.74,61.67,61.74,10630.0,52.4478,52.5073,52.4478,52.5073,10630.0
2020-07-27 12:25:00,61.73,61.73,61.7,61.71,7470.0,52.4988,52.4988,52.4733,52.4818,7470.0
2020-07-27 12:30:00,61.71,61.77,61.62,61.64,11372.0,52.4818,52.5328,52.4053,52.4223,11372.0
2020-07-27 12:35:00,61.63,61.64,61.6,61.6,14466.0,52.4138,52.4223,52.3882,52.3882,14466.0
2020-07-27 12:40:00,61.6,61.65,61.6,61.63,6594.0,52.3882,52.4308,52.3882,52.4138,6594.0
2020-07-27 12:45:00,61.63,61.65,61.62,61.65,8962.0,52.4138,52.4308,52.4053,52.4308,8962.0
2020-07-27 12:50:00,61.69,61.7,61.67,61.68,5170.0,52.4648,52.4733,52.4478,52.4563,5170.0
2020-07-27 12:55:00,61.68,61.71,61.67,61.7,7808.0,52.4563,52.4818,52.4478,52.4733,7808.0
2020-07-27 13:00:00,61.69,61.7,61.66,61.69,9360.0,52.4648,52.4733,52.4393,52.4648,9360.0
2020-07-27 13:05:00,61.69,61.69,61.63,61.65,7360.0,52.4648,52.4648,52.4138,52.4308,7360.0
2020-07-27 13:10:00,61.65,61.66,61.63,61.63,22410.0,52.4308,52.4393,52.4138,52.4138,22410.0
2020-07-27 13:15:00,61.63,61.63,61.6,61.63,16836.0,52.4138,52.4138,52.3882,52.4138,16836.0
2020-07-27 13:20:00,61.63,61.65,61.6,61.65,9376.0,52.4138,52.4308,52.3882,52.4308,9376.0
2020-07-27 13:25:00,61.65,61.69,61.64,61.68,6946.0,52.4308,52.4648,52.4223,52.4563,6946.0
2020-07-27 13:30:00,61.67,61.74,61.67,61.71,7598.0,52.4478,52.5073,52.4478,52.4818,7598.0
2020-07-27 13:35:00,61.71,61.74,61.7,61.72,12038.0,52.4818,52.5073,52.4733,52.4903,12038.0
2020-07-27 13:40:00,61.72,61.83,61.69,61.81,11588.0,52.4903,52.5839,52.4648,52.5668,11588.0
2020-07-27 13:45:00,61.83,61.88,61.8,61.85,11696.0,52.5839,52.6264,52.5583,52.6009,11696.0
2020-07-27 13:50:00,61.84,61.85,61.76,61.8,11240.0,52.5924,52.6009,52.5243,52.5583,11240.0
2020-07-27 13:55:00,61.8,61.83,61.77,61.81,9914.0,52.5583,52.5839,52.5328,52.5668,9914.0
2020-07-27 14:00:00,61.8,61.81,61.74,61.75,11846.0,52.5583,52.5668,52.5073,52.5158,11846.0
2020-07-27 14:05:00,61.74,61.75,61.71,61.73,9520.0,52.5073,52.5158,52.4818,52.4988,9520.0
2020-07-27 14:10:00,61.72,61.74,61.7,61.7,5870.0,52.4903,52.5073,52.4733,52.4733,5870.0
2020-07-27 14:15:00,61.73,61.75,61.67,61.73,5830.0,52.4988,52.5158,52.4478,52.4988,5830.0
2020-07-27 14:20:00,61.72,61.72,61.64,61.64,7772.0,52.4903,52.4903,52.4223,52.4223,7772.0
2020-07-27 14:25:00,61.6,61.62,61.54,61.61,14858.0,52.3882,52.4053,52.3372,52.3968,14858.0
2020-07-27 14:30:00,61.6,61.63,61.59,61.63,11188.0,52.3882,52.4138,52.3797,52.4138,11188.0
2020-07-27 14:35:00,61.62,61.65,61.6,61.65,8926.0,52.4053,52.4308,52.3882,52.4308,8926.0
2020-07-27 14:40:00,61.63,61.69,61.63,61.65,11600.0,52.4138,52.4648,52.4138,52.4308,11600.0
2020-07-27 14:45:00,61.66,61.69,61.6,61.62,12506.0,52.4393,52.4648,52.3882,52.4053,12506.0
2020-07-27 14:50:00,61.6,61.68,61.6,61.67,7872.0,52.3882,52.4563,52.3882,52.4478,7872.0
2020-07-27 14:55:00,61.66,61.67,61.6,61.63,9026.0,52.4393,52.4478,52.3882,52.4138,9026.0
2020-07-27 15:00:00,61.65,61.67,61.56,61.59,23630.0,52.4308,52.4478,52.3542,52.3797,23630.0
2020-07-27 15:05:00,61.57,61.62,61.57,61.59,11602.0,52.3627,52.4053,52.3627,52.3797,11602.0
2020-07-27 15:10:00,61.59,61.6,61.54,61.58,29374.0,52.3797,52.3882,52.3372,52.3712,29374.0
2020-07-27 15:15:00,61.62,61.63,61.55,61.55,13800.0,52.4053,52.4138,52.3457,52.3457,13800.0
2020-07-27 15:20:00,61.55,61.57,61.52,61.57,16780.0,52.3457,52.3627,52.3202,52.3627,16780.0
2020-07-27 15:25:00,61.58,61.68,61.58,61.63,16334.0,52.3712,52.4563,52.3712,52.4138,16334.0
2020-07-27 15:30:00,61.63,61.69,61.6,61.67,27358.0,52.4138,52.4648,52.3882,52.4478,27358.0
2020-07-27 15:35:00,61.68,61.69,61.51,61.55,46722.0,52.4563,52.4648,52.3117,52.3457,46722.0
2020-07-27 15:40:00,61.55,61.63,61.53,61.53,56272.0,52.3457,52.4138,52.3287,52.3287,56272.0
2020-07-27 15:45:00,61.55,61.6,61.53,61.56,44592.0,52.3457,52.3882,52.3287,52.3542,44592.0
2020-07-27 15:50:00,61.51,61.54,61.45,61.47,60576.0,52.3117,52.3372,52.2607,52.2777,60576.0
2020-07-27 15:55:00,61.48,61.53,61.43,61.48,186800.0,52.2862,52.3287,52.2437,52.2862,186800.0
2020-07-28 09:30:00,61.1,61.57,61.08,61.46,53364.0,51.963,52.3627,51.946,52.2692,53364.0
2020-07-28 09:35:00,61.47,61.61,61.35,61.38,34514.0,52.2777,52.3968,52.1756,52.2011,34514.0
2020-07-28 09:40:00,61.37,61.41,61.26,61.34,32490.0,52.1926,52.2267,52.0991,52.1671,32490.0
2020-07-28 09:45:00,61.37,61.53,61.34,61.49,40088.0,52.1926,52.3287,52.1671,52.2947,40088.0
2020-07-28 09:50:00,61.47,61.49,61.35,61.39,41468.0,52.2777,52.2947,52.1756,52.2097,41468.0
2020-07-28 09:55:00,61.38,61.44,61.12,61.12,59256.0,52.2011,52.2522,51.98,51.98,59256.0
2020-07-28 10:00:00,61.13,61.27,61.1,61.24,52068.0,51.9885,52.1076,51.963,52.0821,52068.0
2020-07-28 10:05:00,61.24,61.48,61.24,61.45,50940.0,52.0821,52.2862,52.0821,52.2607,50940.0
2020-07-28 10:10:00,61.45,61.55,61.35,61.54,140302.0,52.2607,52.3457,52.1756,52.3372,140302.0
2020-07-28 10:15:00,61.54,62.09,61.54,61.98,121776.0,52.3372,52.805,52.3372,52.7114,121776.0
2020-07-28 10:20:00,61.94,62.19,61.93,62.19,9616.0,52.6774,52.89,52.6689,52.89,9616.0
2020-07-28 10:25:00,62.17,62.44,62.12,62.44,21156.0,52.873,53.1026,52.8305,53.1026,21156.0
2020-07-28 10:30:00,62.39,62.39,62.13,62.26,11666.0,53.0601,53.0601,52.839,52.9495,11666.0
2020-07-28 10:35:00,62.24,62.31,62.2,62.31,25924.0,52.9325,52.9921,52.8985,52.9921,25924.0
2020-07-28 10:40:00,62.3,62.3,62.12,62.13,18398.0,52.9836,52.9836,52.8305,52.839,18398.0
2020-07-28 10:45:00,62.18,62.34,62.17,62.34,10880.0,52.8815,53.0176,52.873,53.0176,10880.0
2020-07-28 10:50:00,62.32,62.42,62.31,62.41,30122.0,53.0006,53.0856,52.9921,53.0771,30122.0
2020-07-28 10:55:00,62.42,62.49,62.38,62.42,15624.0,53.0856,53.1452,53.0516,53.0856,15624.0
2020-07-28 11:00:00,62.41,62.48,62.37,62.48,21854.0,53.0771,53.1367,53.0431,53.1367,21854.0
2020-07-28 11:05:00,62.52,62.72,62.52,62.72,20278.0,53.1707,53.3408,53.1707,53.3408,20278.0
2020-07-28 11:10:00,62.71,62.9,62.69,62.75,61334.0,53.3323,53.4938,53.3152,53.3663,61334.0
2020-07-28 11:15:00,62.74,62.74,62.64,62.72,11722.0,53.3578,53.3578,53.2727,53.3408,11722.0
2020-07-28 11:20:00,62.71,62.8,62.71,62.72,28674.0,53.3323,53.4088,53.3323,53.3408,28674.0
2020-07-28 11:25:00,62.73,62.91,62.73,62.89,23436.0,53.3493,53.5023,53.3493,53.4853,23436.0
2020-07-28 11:30:00,62.86,62.97,62.8,62.81,10548.0,53.4598,53.5534,53.4088,53.4173,10548.0
2020-07-28 11:35:00,62.81,62.81,62.69,62.77,18796.0,53.4173,53.4173,53.3152,53.3833,18796.0
2020-07-28 11:40:00,62.77,62.77,62.59,62.64,10884.0,53.3833,53.3833,53.2302,53.2727,10884.0
2020-07-28 11:45:00,62.6,62.64,62.51,62.51,15374.0,53.2387,53.2727,53.1622,53.1622,15374.0
2020-07-28 11:50:00,62.51,62.52,62.46,62.5,7994.0,53.1622,53.1707,53.1196,53.1537,7994.0
2020-07-28 11:55:00,62.46,62.47,62.37,62.43,12880.0,53.1196,53.1281,53.0431,53.0941,12880.0
2020-07-28 12:00:00,62.41,62.41,62.35,62.35,12862.0,53.0771,53.0771,53.0261,53.0261,12862.0
2020-07-28 12:05:00,62.35,62.38,62.3,62.33,15550.0,53.0261,53.0516,52.9836,53.0091,15550.0
2020-07-28 12:10:00,62.29,62.29,62.23,62.27,8156.0,52.9751,52.9751,52.924,52.9581,8156.0
2020-07-28 12:15:00,62.29,62.34,62.29,62.33,8918.0,52.9751,53.0176,52.9751,53.0091,8918.0
2020-07-28 12:20:00,62.32,62.34,62.24,62.24,23528.0,53.0006,53.0176,52.9325,52.9325,23528.0
2020-07-28 12:25:00,62.24,62.24,62.17,62.17,6524.0,52.9325,52.9325,52.873,52.873,6524.0
2020-07-28 12:30:00,62.16,62.21,62.15,62.21,12500.0,52.8645,52.907,52.856,52.907,12500.0
2020-07-28 12:35:00,62.18,62.25,62.13,62.25,3042.0,52.8815,52.941,52.839,52.941,3042.0
2020-07-28 12:40:00,62.24,62.28,62.23,62.26,7128.0,52.9325,52.9666,52.924,52.9495,7128.0
2020-07-28 12:45:00,62.27,62.27,62.17,62.22,4916.0,52.9581,52.9581,52.873,52.9155,4916.0
2020-07-28 12:50:00,62.24,62.3,62.24,62.3,3764.0,52.9325,52.9836,52.9325,52.9836,3764.0
2020-07-28 12:55:00,62.3,62.3,62.24,62.24,6338.0,52.9836,52.9836,52.9325,52.9325,6338.0
2020-07-28 13:00:00,62.26,62.27,62.18,62.21,7538.0,52.9495,52.9581,52.8815,52.907,7538.0
2020-07-28 13:05:00,62.21,62.26,62.21,62.26,7304.0,52.907,52.9495,52.907,52.9495,7304.0
2020-07-28 13:10:00,62.25,62.26,62.17,62.19,7636.0,52.941,52.9495,52.873,52.89,7636.0
2020-07-28 13:15:00,62.18,62.24,62.13,62.24,7546.0,52.8815,52.9325,52.839,52.9325,7546.0
2020-07-28 13:20:00,62.26,62.32,62.24,62.32,7884.0,52.9495,53.0006,52.9325,53.0006,7884.0
2020-07-28 13:25:00,62.31,62.34,62.31,62.34,5692.0,52.9921,53.0176,52.9921,53.0176,5692.0
2020-07-28 13:30:00,62.34,62.38,62.31,62.31,13724.0,53.0176,53.0516,52.9921,52.9921,13724.0
2020-07-28 13:35:00,62.3,62.34,62.27,62.29,6722.0,52.9836,53.0176,52.9581,52.9751,6722.0
2020-07-28 13:40:00,62.29,62.34,62.29,62.3,11644.0,52.9751,53.0176,52.9751,52.9836,11644.0
2020-07-28 13:45:00,62.29,62.32,62.29,62.31,4552.0,52.9751,53.0006,52.9751,52.9921,4552.0
2020-07-28 13:50:00,62.31,62.35,62.31,62.35,10306.0,52.9921,53.0261,52.9921,53.0261,10306.0
2020-07-28 13:55:00,62.35,62.4,62.32,62.38,9166.0,53.0261,53.0686,53.0006,53.0516,9166.0
2020-07-28 14:00:00,62.35,62.42,62.34,62.41,11628.0,53.0261,53.0856,53.0176,53.0771,11628.0
2020-07-28 14:05:00,62.42,62.45,62.4,62.45,4946.0,53.0856,53.1111,53.0686,53.1111,4946.0
2020-07-28 14:10:00,62.45,62.46,62.4,62.4,10962.0,53.1111,53.1196,53.0686,53.0686,10962.0
2020-07-28 14:15:00,62.41,62.41,62.34,62.35,9016.0,53.0771,53.0771,53.0176,53.0261,9016.0
2020-07-28 14:20:00,62.35,62.35,62.3,62.35,8152.0,53.0261,53.0261,52.9836,53.0261,8152.0
2020-07-28 14:25:00,62.35,62.41,62.34,62.4,10942.0,53.0261,53.0771,53.0176,53.0686,10942.0
2020-07-28 14:30:00,62.4,62.44,62.38,62.41,12174.0,53.0686,53.1026,53.0516,53.0771,12174.0
2020-07-28 14:35:00,62.4,62.45,62.4,62.45,11656.0,53.0686,53.1111,53.0686,53.1111,11656.0
2020-07-28 14:40:00,62.44,62.48,62.39,62.48,14456.0,53.1026,53.1367,53.0601,53.1367,14456.0
2020-07-28 14:45:00,62.49,62.52,62.35,62.38,15040.0,53.1452,53.1707,53.0261,53.0516,15040.0
2020-07-28 14:50:00,62.35,62.47,62.34,62.46,15700.0,53.0261,53.1281,53.0176,53.1196,15700.0
2020-07-28 14:55:00,62.47,62.48,62.41,62.41,11758.0,53.1281,53.1367,53.0771,53.0771,11758.0
2020-07-28 15:00:00,62.39,62.44,62.39,62.42,9676.0,53.0601,53.1026,53.0601,53.0856,9676.0
2020-07-28 15:05:00,62.41,62.51,62.41,62.51,25988.0,53.0771,53.1622,53.0771,53.1622,25988.0
2020-07-28 15:10:00,62.49,62.51,62.45,62.45,20366.0,53.1452,53.1622,53.1111,53.1111,20366.0
2020-07-28 15:15:00,62.43,62.47,62.42,62.47,16616.0,53.0941,53.1281,53.0856,53.1281,16616.0
2020-07-28 15:20:00,62.46,62.47,62.39,62.4,25360.0,53.1196,53.1281,53.0601,53.0686,25360.0
2020-07-28 15:25:00,62.4,62.43,62.34,62.34,36410.0,53.0686,53.0941,53.0176,53.0176,36410.0
2020-07-28 15:30:00,62.33,62.43,62.24,62.24,23582.0,53.0091,53.0941,52.9325,52.9325,23582.0
2020-07-28 15:35:00,62.25,62.34,62.25,62.31,50436.0,52.941,53.0176,52.941,52.9921,50436.0
2020-07-28 15:40:00,62.31,62.34,62.18,62.18,35228.0,52.9921,53.0176,52.8815,52.8815,35228.0
2020-07-28 15:45:00,62.2,62.24,62.09,62.13,34554.0,52.8985,52.9325,52.805,52.839,34554.0
2020-07-28 15:50:00,62.12,62.24,62.09,62.24,49048.0,52.8305,52.9325,52.805,52.9325,49048.0
2020-07-28 15:55:00,62.27,62.39,62.26,62.34,128962.0,52.9581,53.0601,52.9495,53.0176,128962.0
2020-07-29 09:30:00,62.15,62.49,62.15,62.25,27332.0,52.856,53.1452,52.856,52.941,27332.0
2020-07-29 09:35:00,62.31,62.32,62.15,62.17,29576.0,52.9921,53.0006,52.856,52.873,29576.0
2020-07-29 09:40:00,62.22,62.39,62.22,62.38,27380.0,52.9155,53.0601,52.9155,53.0516,27380.0
2020-07-29 09:45:00,62.38,62.43,62.27,62.43,9286.0,53.0516,53.0941,52.9581,53.0941,9286.0
2020-07-29 09:50:00,62.46,62.49,62.32,62.36,9424.0,53.1196,53.1452,53.0006,53.0346,9424.0
2020-07-29 09:55:00,62.36,62.43,62.33,62.37,13844.0,53.0346,53.0941,53.0091,53.0431,13844.0
2020-07-29 10:00:00,62.34,62.37,62.16,62.18,18426.0,53.0176,53.0431,52.8645,52.8815,18426.0
2020-07-29 10:05:00,62.22,62.32,62.17,62.27,20476.0,52.9155,53.0006,52.873,52.9581,20476.0
2020-07-29 10:10:00,62.33,62.39,62.23,62.28,12948.0,53.0091,53.0601,52.924,52.9666,12948.0
2020-07-29 10:15:00,62.23,62.31,62.19,62.22,20992.0,52.924,52.9921,52.89,52.9155,20992.0
2020-07-29 10:20:00,62.27,62.3,62.18,62.26,9420.0,52.9581,52.9836,52.8815,52.9495,9420.0
2020-07-29 10:25:00,62.27,62.34,62.26,62.34,12128.0,52.9581,53.0176,52.9495,53.0176,12128.0
2020-07-29 10:30:00,62.28,62.37,62.27,62.37,43346.0,52.9666,53.0431,52.9581,53.0431,43346.0
2020-07-29 10:35:00,62.36,62.47,62.35,62.41,26472.0,53.0346,53.1281,53.0261,53.0771,26472.0
2020-07-29 10:40:00,62.36,62.39,62.28,62.3,21870.0,53.0346,53.0601,52.9666,52.9836,21870.0
2020-07-29 10:45:00,62.31,62.35,62.29,62.35,26944.0,52.9921,53.0261,52.9751,53.0261,26944.0
2020-07-29 10:50:00,62.33,62.36,62.29,62.33,20780.0,53.0091,53.0346,52.9751,53.0091,20780.0
2020-07-29 10:55:00,62.34,62.38,62.29,62.36,20040.0,53.0176,53.0516,52.9751,53.0346,20040.0
2020-07-29 11:00:00,62.37,62.4,62.34,62.39,48484.0,53.0431,53.0686,53.0176,53.0601,48484.0
2020-07-29 11:05:00,62.39,62.39,62.28,62.32,11242.0,53.0601,53.0601,52.9666,53.0006,11242.0
2020-07-29 11:10:00,62.31,62.32,62.19,62.27,14330.0,52.9921,53.0006,52.89,52.9581,14330.0
2020-07-29 11:15:00,62.27,62.32,62.24,62.24,9762.0,52.9581,53.0006,52.9325,52.9325,9762.0
2020-07-29 11:20:00,62.27,62.27,62.23,62.24,10606.0,52.9581,52.9581,52.924,52.9325,10606.0
2020-07-29 11:25:00,62.26,62.3,62.23,62.24,15812.0,52.9495,52.9836,52.924,52.9325,15812.0
2020-07-29 11:30:00,62.26,62.3,62.24,62.27,9222.0,52.9495,52.9836,52.9325,52.9581,9222.0
2020-07-29 11:35:00,62.3,62.32,62.21,62.26,14894.0,52.9836,53.0006,52.907,52.9495,14894.0
2020-07-29 11:40:00,62.27,62.32,62.27,62.32,3400.0,52.9581,53.0006,52.9581,53.0006,3400.0
2020-07-29 11:45:00,62.32,62.33,62.28,62.28,6014.0,53.0006,53.0091,52.9666,52.9666,6014.0
2020-07-29 11:50:00,62.27,62.27,62.16,62.18,8982.0,52.9581,52.9581,52.8645,52.8815,8982.0
2020-07-29 11:55:00,62.19,62.22,62.16,62.2,8704.0,52.89,52.9155,52.8645,52.8985,8704.0
2020-07-29 12:00:00,62.2,62.31,62.2,62.31,5810.0,52.8985,52.9921,52.8985,52.9921,5810.0
2020-07-29 12:05:00,62.31,62.35,62.3,62.3,10246.0,52.9921,53.0261,52.9836,52.9836,10246.0
2020-07-29 12:10:00,62.3,62.33,62.27,62.27,6854.0,52.9836,53.0091,52.9581,52.9581,6854.0
2020-07-29 12:15:00,62.27,62.27,62.25,62.26,6984.0,52.9581,52.9581,52.941,52.9495,6984.0
2020-07-29 12:20:00,62.27,62.35,62.27,62.33,8106.0,52.9581,53.0261,52.9581,53.0091,8106.0
2020-07-29 12:25:00,62.34,62.35,62.3,62.35,8420.0,53.0176,53.0261,52.9836,53.0261,8420.0
2020-07-29 12:30:00,62.34,62.37,62.32,62.33,13034.0,53.0176,53.0431,53.0006,53.0091,13034.0
2020-07-29 12:35:00,62.33,62.33,62.28,62.29,9002.0,53.0091,53.0091,52.9666,52.9751,9002.0
2020-07-29 12:40:00,62.3,62.35,62.3,62.34,5200.0,52.9836,53.0261,52.9836,53.0176,5200.0
2020-07-29 12:45:00,62.34,62.35,62.3,62.31,7012.0,53.0176,53.0261,52.9836,52.9921,7012.0
2020-07-29 12:50:00,62.32,62.34,62.3,62.33,9786.0,53.0006,53.0176,52.9836,53.0091,9786.0
2020-07-29 12:55:00,62.33,62.36,62.33,62.35,9706.0,53.0091,53.0346,53.0091,53.0261,9706.0
2020-07-29 13:00:00,62.35,62.43,62.35,62.4,23670.0,53.0261,53.0941,53.0261,53.0686,23670.0
2020-07-29 13:05:00,62.41,62.42,62.38,62.38,14982.0,53.0771,53.0856,53.0516,53.0516,14982.0
2020-07-29 13:10:00,62.38,62.43,62.38,62.43,2700.0,53.0516,53.0941,53.0516,53.0941,2700.0
2020-07-29 13:15:00,62.46,62.46,62.31,62.31,12582.0,53.1196,53.1196,52.9921,52.9921,12582.0
2020-07-29 13:20:00,62.32,62.33,62.21,62.24,8598.0,53.0006,53.0091,52.907,52.9325,8598.0
2020-07-29 13:25:00,62.27,62.33,62.27,62.33,3200.0,52.9581,53.0091,52.9581,53.0091,3200.0
2020-07-29 13:30:00,62.33,62.33,62.3,62.31,8976.0,53.0091,53.0091,52.9836,52.9921,8976.0
2020-07-29 13:35:00,62.31,62.33,62.29,62.32,6554.0,52.9921,53.0091,52.9751,53.0006,6554.0
2020-07-29 13:40:00,62.32,62.34,62.32,62.34,6220.0,53.0006,53.0176,53.0006,53.0176,6220.0
2020-07-29 13:45:00,62.32,62.32,62.21,62.22,9582.0,53.0006,53.0006,52.907,52.9155,9582.0
2020-07-29 13:50:00,62.21,62.27,62.18,62.27,5838.0,52.907,52.9581,52.8815,52.9581,5838.0
2020-07-29 13:55:00,62.26,62.28,62.23,62.23,12004.0,52.9495,52.9666,52.924,52.924,12004.0
2020-07-29 14:00:00,62.26,62.41,62.24,62.35,19632.0,52.9495,53.0771,52.9325,53.0261,19632.0
2020-07-29 14:05:00,62.33,62.49,62.33,62.49,12716.0,53.0091,53.1452,53.0091,53.1452,12716.0
2020-07-29 14:10:00,62.5,62.62,62.46,62.46,26796.0,53.1537,53.2557,53.1196,53.1196,26796.0
2020-07-29 14:15:00,62.49,62.6,62.46,62.57,11268.0,53.1452,53.2387,53.1196,53.2132,11268.0
2020-07-29 14:20:00,62.57,62.63,62.56,62.62,7980.0,53.2132,53.2642,53.2047,53.2557,7980.0
2020-07-29 14:25:00,62.61,62.69,62.61,62.63,10746.0,53.2472,53.3152,53.2472,53.2642,10746.0
2020-07-29 14:30:00,62.62,62.68,62.6,62.62,17308.0,53.2557,53.3067,53.2387,53.2557,17308.0
2020-07-29 14:35:00,62.62,62.63,62.52,62.56,29632.0,53.2557,53.2642,53.1707,53.2047,29632.0
2020-07-29 14:40:00,62.59,62.68,62.56,62.64,14800.0,53.2302,53.3067,53.2047,53.2727,14800.0
2020-07-29 14:45:00,62.63,62.67,62.55,62.55,9740.0,53.2642,53.2982,53.1962,53.1962,9740.0
2020-07-29 14:50:00,62.55,62.57,62.52,62.55,6000.0,53.1962,53.2132,53.1707,53.1962,6000.0
2020-07-29 14:55:00,62.53,62.54,62.39,62.42,19882.0,53.1792,53.1877,53.0601,53.0856,19882.0
2020-07-29 15:00:00,62.41,62.45,62.26,62.27,25336.0,53.0771,53.1111,52.9495,52.9581,25336.0
2020-07-29 15:05:00,62.27,62.27,62.16,62.17,31482.0,52.9581,52.9581,52.8645,52.873,31482.0
2020-07-29 15:10:00,62.19,62.21,62.11,62.19,20534.0,52.89,52.907,52.822,52.89,20534.0
2020-07-29 15:15:00,62.19,62.3,62.19,62.28,21350.0,52.89,52.9836,52.89,52.9666,21350.0
2020-07-29 15:20:00,62.29,62.37,62.28,62.35,18840.0,52.9751,53.0431,52.9666,53.0261,18840.0
2020-07-29 15:25:00,62.35,62.37,62.27,62.33,23166.0,53.0261,53.0431,52.9581,53.0091,23166.0
2020-07-29 15:30:00,62.33,62.48,62.3,62.44,30606.0,53.0091,53.1367,52.9836,53.1026,30606.0
2020-07-29 15:35:00,62.43,62.45,62.38,62.42,32614.0,53.0941,53.1111,53.0516,53.0856,32614.0
2020-07-29 15:40:00,62.42,62.44,62.35,62.37,22132.0,53.0856,53.1026,53.0261,53.0431,22132.0
2020-07-29 15:45:00,62.39,62.46,62.36,62.38,35146.0,53.0601,53.1196,53.0346,53.0516,35146.0
2020-07-29 15:50:00,62.38,62.45,62.29,62.32,44540.0,53.0516,53.1111,52.9751,53.0006,44540.0
2020-07-29 15:55:00,62.33,62.52,62.33,62.52,93082.0,53.0091,53.1707,53.0091,53.1707,93082.0
2020-07-30 09:30:00,61.83,61.83,61.62,61.71,37168.0,52.5839,52.5839,52.4053,52.4818,37168.0
2020-07-30 09:35:00,61.74,61.87,61.58,61.63,14322.0,52.5073,52.6179,52.3712,52.4138,14322.0
2020-07-30 09:40:00,61.71,61.73,61.55,61.56,20976.0,52.4818,52.4988,52.3457,52.3542,20976.0
2020-07-30 09:45:00,61.53,61.57,61.49,61.54,16486.0,52.3287,52.3627,52.2947,52.3372,16486.0
2020-07-30 09:50:00,61.52,61.57,61.44,61.56,22110.0,52.3202,52.3627,52.2522,52.3542,22110.0
2020-07-30 09:55:00,61.56,61.6,61.41,61.41,27100.0,52.3542,52.3882,52.2267,52.2267,27100.0
2020-07-30 10:00:00,61.41,61.68,61.35,61.66,21234.0,52.2267,52.4563,52.1756,52.4393,21234.0
2020-07-30 10:05:00,61.67,61.87,61.64,61.84,21354.0,52.4478,52.6179,52.4223,52.5924,21354.0
2020-07-30 10:10:00,61.83,61.83,61.69,61.76,19258.0,52.5839,52.5839,52.4648,52.5243,19258.0
2020-07-30 10:15:00,61.76,61.81,61.67,61.77,17328.0,52.5243,52.5668,52.4478,52.5328,17328.0
2020-07-30 10:20:00,61.76,61.81,61.67,61.7,11514.0,52.5243,52.5668,52.4478,52.4733,11514.0
2020-07-30 10:25:00,61.73,61.85,61.72,61.83,5698.0,52.4988,52.6009,52.4903,52.5839,5698.0
2020-07-30 10:30:00,61.83,61.86,61.8,61.85,7596.0,52.5839,52.6094,52.5583,52.6009,7596.0
2020-07-30 10:35:00,61.85,61.94,61.85,61.93,11624.0,52.6009,52.6774,52.6009,52.6689,11624.0
2020-07-30 10:40:00,61.91,61.93,61.85,61.88,13604.0,52.6519,52.6689,52.6009,52.6264,13604.0
2020-07-30 10:45:00,61.86,61.88,61.81,61.87,18920.0,52.6094,52.6264,52.5668,52.6179,18920.0
2020-07-30 10:50:00,61.85,61.93,61.85,61.89,14202.0,52.6009,52.6689,52.6009,52.6349,14202.0
2020-07-30 10:55:00,61.88,61.94,61.82,61.82,9918.0,52.6264,52.6774,52.5753,52.5753,9918.0
2020-07-30 11:00:00,61.85,61.85,61.74,61.8,18262.0,52.6009,52.6009,52.5073,52.5583,18262.0
2020-07-30 11:05:00,61.83,61.87,61.8,61.85,10502.0,52.5839,52.6179,52.5583,52.6009,10502.0
2020-07-30 11:10:00,61.85,61.94,61.8,61.81,17528.0,52.6009,52.6774,52.5583,52.5668,17528.0
2020-07-30 11:15:00,61.82,61.82,61.72,61.77,12618.0,52.5753,52.5753,52.4903,52.5328,12618.0
2020-07-30 11:20:00,61.76,61.76,61.69,61.7,18156.0,52.5243,52.5243,52.4648,52.4733,18156.0
2020-07-30 11:25:00,61.69,61.69,61.55,61.6,18938.0,52.4648,52.4648,52.3457,52.3882,18938.0
2020-07-30 11:30:00,61.6,61.65,61.58,61.63,9296.0,52.3882,52.4308,52.3712,52.4138,9296.0
2020-07-30 11:35:00,61.63,61.67,61.49,61.5,15262.0,52.4138,52.4478,52.2947,52.3032,15262.0
2020-07-30 11:40:00,61.48,61.52,61.47,61.51,10436.0,52.2862,52.3202,52.2777,52.3117,10436.0
2020-07-30 11:45:00,61.52,61.6,61.51,61.6,7840.0,52.3202,52.3882,52.3117,52.3882,7840.0
2020-07-30 11:50:00,61.6,61.63,61.56,61.58,12404.0,52.3882,52.4138,52.3542,52.3712,12404.0
2020-07-30 11:55:00,61.58,61.64,61.56,61.64,8404.0,52.3712,52.4223,52.3542,52.4223,8404.0
2020-07-30 12:00:00,61.62,61.7,61.62,61.69,14696.0,52.4053,52.4733,52.4053,52.4648,14696.0
2020-07-30 12:05:00,61.69,61.72,61.63,61.64,7308.0,52.4648,52.4903,52.4138,52.4223,7308.0
2020-07-30 12:10:00,61.61,61.73,61.61,61.73,7648.0,52.3968,52.4988,52.3968,52.4988,7648.0
2020-07-30 12:15:00,61.75,61.91,61.74,61.91,14782.0,52.5158,52.6519,52.5073,52.6519,14782.0
2020-07-30 12:20:00,61.88,61.92,61.84,61.9,9520.0,52.6264,52.6604,52.5924,52.6434,9520.0
2020-07-30 12:25:00,61.9,61.91,61.88,61.9,6244.0,52.6434,52.6519,52.6264,52.6434,6244.0
2020-07-30 12:30:00,61.91,61.95,61.79,61.8,9336.0,52.6519,52.6859,52.5498,52.5583,9336.0
2020-07-30 12:35:00,61.79,61.89,61.79,61.85,10644.0,52.5498,52.6349,52.5498,52.6009,10644.0
2020-07-30 12:40:00,61.87,61.88,61.83,61.83,8208.0,52.6179,52.6264,52.5839,52.5839,8208.0
2020-07-30 12:45:00,61.84,61.88,61.82,61.88,8260.0,52.5924,52.6264,52.5753,52.6264,8260.0
2020-07-30 12:50:00,61.94,61.96,61.91,61.93,8328.0,52.6774,52.6944,52.6519,52.6689,8328.0
2020-07-30 12:55:00,61.88,61.95,61.88,61.93,5806.0,52.6264,52.6859,52.6264,52.6689,5806.0
2020-07-30 13:00:00,61.93,61.98,61.88,61.9,11622.0,52.6689,52.7114,52.6264,52.6434,11622.0
2020-07-30 13:05:00,61.92,61.94,61.69,61.7,70948.0,52.6604,52.6774,52.4648,52.4733,70948.0
2020-07-30 13:10:00,61.71,61.73,61.55,61.65,97976.0,52.4818,52.4988,52.3457,52.4308,97976.0
2020-07-30 13:15:00,61.65,61.77,61.56,61.74,112400.0,52.4308,52.5328,52.3542,52.5073,112400.0
2020-07-30 13:20:00,61.73,61.79,61.7,61.74,16524.0,52.4988,52.5498,52.4733,52.5073,16524.0
2020-07-30 13:25:00,61.72,61.72,61.62,61.65,12414.0,52.4903,52.4903,52.4053,52.4308,12414.0
2020-07-30 13:30:00,61.61,61.63,61.55,61.62,16548.0,52.3968,52.4138,52.3457,52.4053,16548.0
2020-07-30 13:35:00,61.63,61.65,61.58,61.58,14964.0,52.4138,52.4308,52.3712,52.3712,14964.0
2020-07-30 13:40:00,61.59,61.63,61.52,61.6,17528.0,52.3797,52.4138,52.3202,52.3882,17528.0
2020-07-30 13:45:00,61.6,61.6,61.58,61.6,7130.0,52.3882,52.3882,52.3712,52.3882,7130.0
2020-07-30 13:50:00,61.6,61.64,61.58,61.6,6830.0,52.3882,52.4223,52.3712,52.3882,6830.0
2020-07-30 13:55:00,61.6,61.6,61.57,61.6,6580.0,52.3882,52.3882,52.3627,52.3882,6580.0
2020-07-30 14:00:00,61.6,61.66,61.58,61.6,13686.0,52.3882,52.4393,52.3712,52.3882,13686.0
2020-07-30 14:05:00,61.62,61.7,61.61,61.7,7384.0,52.4053,52.4733,52.3968,52.4733,7384.0
2020-07-30 14:10:00,61.69,61.69,61.63,61.63,6916.0,52.4648,52.4648,52.4138,52.4138,6916.0
2020-07-30 14:15:00,61.62,61.69,61.62,61.67,11402.0,52.4053,52.4648,52.4053,52.4478,11402.0
2020-07-30 14:20:00,61.67,61.74,61.63,61.7,14748.0,52.4478,52.5073,52.4138,52.4733,14748.0
2020-07-30 14:25:00,61.7,61.72,61.67,61.69,11764.0,52.4733,52.4903,52.4478,52.4648,11764.0
2020-07-30 14:30:00,61.7,61.72,61.62,61.62,9674.0,52.4733,52.4903,52.4053,52.4053,9674.0
2020-07-30 14:35:00,61.62,61.72,61.62,61.69,12016.0,52.4053,52.4903,52.4053,52.4648,12016.0
2020-07-30 14:40:00,61.7,61.76,61.69,61.76,10482.0,52.4733,52.5243,52.4648,52.5243,10482.0
2020-07-30 14:45:00,61.77,61.77,61.68,61.69,6870.0,52.5328,52.5328,52.4563,52.4648,6870.0
2020-07-30 14:50:00,61.69,61.69,61.62,61.62,7222.0,52.4648,52.4648,52.4053,52.4053,7222.0
2020-07-30 14:55:00,61.59,61.61,61.46,61.5,55806.0,52.3797,52.3968,52.2692,52.3032,55806.0
2020-07-30 15:00:00,61.51,61.58,61.49,61.5,22902.0,52.3117,52.3712,52.2947,52.3032,22902.0
2020-07-30 15:05:00,61.49,61.49,61.42,61.49,20958.0,52.2947,52.2947,52.2352,52.2947,20958.0
2020-07-30 15:10:00,61.5,61.56,61.45,61.52,31604.0,52.3032,52.3542,52.2607,52.3202,31604.0
2020-07-30 15:15:00,61.5,61.64,61.49,61.62,87486.0,52.3032,52.4223,52.2947,52.4053,87486.0
2020-07-30 15:20:00,61.6,61.69,61.56,61.69,23386.0,52.3882,52.4648,52.3542,52.4648,23386.0
2020-07-30 15:25:00,61.71,61.71,61.6,61.63,14980.0,52.4818,52.4818,52.3882,52.4138,14980.0
2020-07-30 15:30:00,61.65,61.65,61.56,61.6,21238.0,52.4308,52.4308,52.3542,52.3882,21238.0
2020-07-30 15:35:00,61.62,61.65,61.57,61.57,30228.0,52.4053,52.4308,52.3627,52.3627,30228.0
2020-07-30 15:40:00,61.59,61.67,61.59,61.63,31682.0,52.3797,52.4478,52.3797,52.4138,31682.0
2020-07-30 15:45:00,61.63,61.67,61.58,61.67,38636.0,52.4138,52.4478,52.3712,52.4478,38636.0
2020-07-30 15:50:00,61.69,61.7,61.58,61.68,55320.0,52.4648,52.4733,52.3712,52.4563,55320.0
2020-07-30 15:55:00,61.68,61.88,61.6,61.87,198014.0,52.4563,52.6264,52.3882,52.6179,198014.0
2020-07-31 09:30:00,61.71,62.05,61.51,62.05,45392.0,52.4818,52.771,52.3117,52.771,45392.0
2020-07-31 09:35:00,61.98,62.2,61.92,62.08,22444.0,52.7114,52.8985,52.6604,52.7965,22444.0
2020-07-31 09:40:00,62.1,62.1,61.91,61.95,11202.0,52.8135,52.8135,52.6519,52.6859,11202.0
2020-07-31 09:45:00,61.92,61.97,61.85,61.97,18520.0,52.6604,52.7029,52.6009,52.7029,18520.0
2020-07-31 09:50:00,61.97,62.11,61.75,62.11,27034.0,52.7029,52.822,52.5158,52.822,27034.0
2020-07-31 09:55:00,62.1,62.24,62.05,62.16,21432.0,52.8135,52.9325,52.771,52.8645,21432.0
2020-07-31 10:00:00,62.08,62.32,62.05,62.26,46558.0,52.7965,53.0006,52.771,52.9495,46558.0
2020-07-31 10:05:00,62.29,62.3,62.1,62.24,9378.0,52.9751,52.9836,52.8135,52.9325,9378.0
2020-07-31 10:10:00,62.24,62.38,62.1,62.12,15042.0,52.9325,53.0516,52.8135,52.8305,15042.0
2020-07-31 10:15:00,62.13,62.19,61.94,61.95,10140.0,52.839,52.89,52.6774,52.6859,10140.0
2020-07-31 10:20:00,61.93,62.02,61.91,61.93,9072.0,52.6689,52.7454,52.6519,52.6689,9072.0
2020-07-31 10:25:00,61.91,61.97,61.87,61.9,13524.0,52.6519,52.7029,52.6179,52.6434,13524.0
2020-07-31 10:30:00,61.91,61.95,61.74,61.76,12024.0,52.6519,52.6859,52.5073,52.5243,12024.0
2020-07-31 10:35:00,61.77,61.81,61.72,61.81,9320.0,52.5328,52.5668,52.4903,52.5668,9320.0
2020-07-31 10:40:00,61.83,61.85,61.77,61.77,11180.0,52.5839,52.6009,52.5328,52.5328,11180.0
2020-07-31 10:45:00,61.76,61.76,61.64,61.72,14736.0,52.5243,52.5243,52.4223,52.4903,14736.0
2020-07-31 10:50:00,61.7,61.79,61.68,61.77,9954.0,52.4733,52.5498,52.4563,52.5328,9954.0
2020-07-31 10:55:00,61.77,61.83,61.68,61.8,10794.0,52.5328,52.5839,52.4563,52.5583,10794.0
2020-07-31 11:00:00,61.8,61.93,61.78,61.79,22826.0,52.5583,52.6689,52.5413,52.5498,22826.0
2020-07-31 11:05:00,61.77,61.8,61.71,61.75,18344.0,52.5328,52.5583,52.4818,52.5158,18344.0
2020-07-31 11:10:00,61.79,61.81,61.75,61.8,8770.0,52.5498,52.5668,52.5158,52.5583,8770.0
2020-07-31 11:15:00,61.8,61.81,61.67,61.81,14578.0,52.5583,52.5668,52.4478,52.5668,14578.0
2020-07-31 11:20:00,61.84,61.84,61.73,61.73,14150.0,52.5924,52.5924,52.4988,52.4988,14150.0
2020-07-31 11:25:00,61.67,61.74,61.63,61.71,8190.0,52.4478,52.5073,52.4138,52.4818,8190.0
2020-07-31 11:30:00,61.71,61.71,61.35,61.43,27406.0,52.4818,52.4818,52.1756,52.2437,27406.0
2020-07-31 11:35:00,61.43,61.45,61.36,61.45,7600.0,52.2437,52.2607,52.1841,52.2607,7600.0
2020-07-31 11:40:00,61.46,61.49,61.44,61.46,6364.0,52.2692,52.2947,52.2522,52.2692,6364.0
2020-07-31 11:45:00,61.47,61.5,61.43,61.43,10506.0,52.2777,52.3032,52.2437,52.2437,10506.0
2020-07-31 11:50:00,61.42,61.47,61.35,61.4,10864.0,52.2352,52.2777,52.1756,52.2182,10864.0
2020-07-31 11:55:00,61.45,61.56,61.4,61.52,9328.0,52.2607,52.3542,52.2182,52.3202,9328.0
2020-07-31 12:00:00,61.52,61.52,61.32,61.35,8938.0,52.3202,52.3202,52.1501,52.1756,8938.0
2020-07-31 12:05:00,61.32,61.46,61.32,61.4,8406.0,52.1501,52.2692,52.1501,52.2182,8406.0
2020-07-31 12:10:00,61.41,61.48,61.41,61.42,10366.0,52.2267,52.2862,52.2267,52.2352,10366.0
2020-07-31 12:15:00,61.41,61.43,61.34,61.38,19252.0,52.2267,52.2437,52.1671,52.2011,19252.0
2020-07-31 12:20:00,61.38,61.49,61.38,61.46,8400.0,52.2011,52.2947,52.2011,52.2692,8400.0
2020-07-31 12:25:00,61.45,61.52,61.44,61.47,9472.0,52.2607,52.3202,52.2522,52.2777,9472.0
2020-07-31 12:30:00,61.43,61.46,61.35,61.35,10208.0,52.2437,52.2692,52.1756,52.1756,10208.0
2020-07-31 12:35:00,61.33,61.36,61.29,61.3,9338.0,52.1586,52.1841,52.1246,52.1331,9338.0
2020-07-31 12:40:00,61.31,61.33,61.26,61.26,7938.0,52.1416,52.1586,52.0991,52.0991,7938.0
2020-07-31 12:45:00,61.27,61.35,61.27,61.3,10016.0,52.1076,52.1756,52.1076,52.1331,10016.0
2020-07-31 12:50:00,61.29,61.33,61.28,61.29,12128.0,52.1246,52.1586,52.1161,52.1246,12128.0
2020-07-31 12:55:00,61.29,61.34,61.24,61.28,26952.0,52.1246,52.1671,52.0821,52.1161,26952.0
2020-07-31 13:00:00,61.27,61.35,61.26,61.28,12246.0,52.1076,52.1756,52.0991,52.1161,12246.0
2020-07-31 13:05:00,61.27,61.34,61.27,61.33,8406.0,52.1076,52.1671,52.1076,52.1586,8406.0
2020-07-31 13:10:00,61.35,61.38,61.34,61.36,15526.0,52.1756,52.2011,52.1671,52.1841,15526.0
2020-07-31 13:15:00,61.37,61.49,61.37,61.48,8970.0,52.1926,52.2947,52.1926,52.2862,8970.0
2020-07-31 13:20:00,61.49,61.49,61.44,61.49,8220.0,52.2947,52.2947,52.2522,52.2947,8220.0
2020-07-31 13:25:00,61.51,61.52,61.47,61.52,7002.0,52.3117,52.3202,52.2777,52.3202,7002.0
2020-07-31 13:30:00,61.52,61.58,61.49,61.49,12328.0,52.3202,52.3712,52.2947,52.2947,12328.0
2020-07-31 13:35:00,61.47,61.54,61.47,61.52,9080.0,52.2777,52.3372,52.2777,52.3202,9080.0
2020-07-31 13:40:00,61.53,61.56,61.46,61.47,9022.0,52.3287,52.3542,52.2692,52.2777,9022.0
2020-07-31 13:45:00,61.48,61.58,61.47,61.57,8114.0,52.2862,52.3712,52.2777,52.3627,8114.0
2020-07-31 13:50:00,61.6,61.62,61.57,61.62,12000.0,52.3882,52.4053,52.3627,52.4053,12000.0
2020-07-31 13:55:00,61.63,61.63,61.51,61.6,14366.0,52.4138,52.4138,52.3117,52.3882,14366.0
2020-07-31 14:00:00,61.59,61.68,61.58,61.68,8784.0,52.3797,52.4563,52.3712,52.4563,8784.0
2020-07-31 14:05:00,61.69,61.71,61.66,61.66,12968.0,52.4648,52.4818,52.4393,52.4393,12968.0
2020-07-31 14:10:00,61.66,61.7,61.63,61.66,18326.0,52.4393,52.4733,52.4138,52.4393,18326.0
2020-07-31 14:15:00,61.66,61.67,61.54,61.56,7808.0,52.4393,52.4478,52.3372,52.3542,7808.0
2020-07-31 14:20:00,61.57,61.62,61.57,61.58,13710.0,52.3627,52.4053,52.3627,52.3712,13710.0
2020-07-31 14:25:00,61.59,61.63,61.59,61.63,11536.0,52.3797,52.4138,52.3797,52.4138,11536.0
2020-07-31 14:30:00,61.62,61.63,61.58,61.6,16584.0,52.4053,52.4138,52.3712,52.3882,16584.0
2020-07-31 14:35:00,61.63,61.68,61.62,61.66,10612.0,52.4138,52.4563,52.4053,52.4393,10612.0
2020-07-31 14:40:00,61.65,61.71,61.63,61.7,13446.0,52.4308,52.4818,52.4138,52.4733,13446.0
2020-07-31 14:45:00,61.7,61.71,61.62,61.62,10742.0,52.4733,52.4818,52.4053,52.4053,10742.0
2020-07-31 14:50:00,61.63,61.67,61.59,61.64,10288.0,52.4138,52.4478,52.3797,52.4223,10288.0
2020-07-31 14:55:00,61.68,61.71,61.65,61.7,9582.0,52.4563,52.4818,52.4308,52.4733,9582.0
2020-07-31 15:00:00,61.69,61.72,61.63,61.68,20920.0,52.4648,52.4903,52.4138,52.4563,20920.0
2020-07-31 15:05:00,61.67,61.71,61.62,61.71,8272.0,52.4478,52.4818,52.4053,52.4818,8272.0
2020-07-31 15:10:00,61.71,61.75,61.66,61.66,18146.0,52.4818,52.5158,52.4393,52.4393,18146.0
2020-07-31 15:15:00,61.68,61.71,61.63,61.68,12582.0,52.4563,52.4818,52.4138,52.4563,12582.0
2020-07-31 15:20:00,61.7,61.78,61.7,61.76,13386.0,52.4733,52.5413,52.4733,52.5243,13386.0
2020-07-31 15:25:00,61.76,61.77,61.69,61.76,16284.0,52.5243,52.5328,52.4648,52.5243,16284.0
2020-07-31 15:30:00,61.75,61.84,61.74,61.79,19800.0,52.5158,52.5924,52.5073,52.5498,19800.0
2020-07-31 15:35:00,61.8,61.87,61.8,61.84,30218.0,52.5583,52.6179,52.5583,52.5924,30218.0
2020-07-31 15:40:00,61.85,61.85,61.82,61.84,41258.0,52.6009,52.6009,52.5753,52.5924,41258.0
2020-07-31 15:45:00,61.85,62.04,61.84,62.04,43126.0,52.6009,52.7624,52.5924,52.7624,43126.0
2020-07-31 15:50:00,62.01,62.03,61.88,61.96,53420.0,52.7369,52.7539,52.6264,52.6944,53420.0
2020-07-31 15:55:00,61.96,62.25,61.92,62.25,192714.0,52.6944,52.941,52.6604,52.941,192714.0
2020-08-03 09:30:00,62.05,62.19,61.84,61.98,46352.0,52.771,52.89,52.5924,52.7114,46352.0
2020-08-03 09:35:00,61.98,62.01,61.78,61.82,22354.0,52.7114,52.7369,52.5413,52.5753,22354.0
2020-08-03 09:40:00,61.81,61.81,61.49,61.54,21014.0,52.5668,52.5668,52.2947,52.3372,21014.0
2020-08-03 09:45:00,61.54,61.62,61.5,61.6,10902.0,52.3372,52.4053,52.3032,52.3882,10902.0
2020-08-03 09:50:00,61.59,61.65,61.56,61.62,16424.0,52.3797,52.4308,52.3542,52.4053,16424.0
2020-08-03 09:55:00,61.6,61.6,61.49,61.6,9424.0,52.3882,52.3882,52.2947,52.3882,9424.0
2020-08-03 10:00:00,61.64,61.94,61.64,61.94,17812.0,52.4223,52.6774,52.4223,52.6774,17812.0
2020-08-03 10:05:00,61.99,62.23,61.99,62.22,28882.0,52.7199,52.924,52.7199,52.9155,28882.0
2020-08-03 10:10:00,62.26,62.4,62.22,62.22,18858.0,52.9495,53.0686,52.9155,52.9155,18858.0
2020-08-03 10:15:00,62.32,62.37,62.18,62.25,15886.0,53.0006,53.0431,52.8815,52.941,15886.0
2020-08-03 10:20:00,62.25,62.27,62.02,62.08,18044.0,52.941,52.9581,52.7454,52.7965,18044.0
2020-08-03 10:25:00,62.09,62.16,62.09,62.13,18838.0,52.805,52.8645,52.805,52.839,18838.0
2020-08-03 10:30:00,62.13,62.16,62.04,62.04,15666.0,52.839,52.8645,52.7624,52.7624,15666.0
2020-08-03 10:35:00,61.99,62.05,61.93,62.03,20840.0,52.7199,52.771,52.6689,52.7539,20840.0
2020-08-03 10:40:00,62.05,62.09,61.93,61.93,11920.0,52.771,52.805,52.6689,52.6689,11920.0
2020-08-03 10:45:00,61.93,61.97,61.92,61.97,10138.0,52.6689,52.7029,52.6604,52.7029,10138.0
2020-08-03 10:50:00,61.96,62.03,61.96,62.0,13980.0,52.6944,52.7539,52.6944,52.7284,13980.0
2020-08-03 10:55:00,62.0,62.06,61.92,61.98,16172.0,52.7284,52.7795,52.6604,52.7114,16172.0
2020-08-03 11:00:00,61.99,62.09,61.92,62.08,15846.0,52.7199,52.805,52.6604,52.7965,15846.0
2020-08-03 11:05:00,62.07,62.14,62.05,62.07,17048.0,52.788,52.8475,52.771,52.788,17048.0
2020-08-03 11:10:00,62.07,62.22,62.07,62.15,11984.0,52.788,52.9155,52.788,52.856,11984.0
2020-08-03 11:15:00,62.17,62.23,62.17,62.18,9212.0,52.873,52.924,52.873,52.8815,9212.0
2020-08-03 11:20:00,62.19,62.22,62.1,62.1,9258.0,52.89,52.9155,52.8135,52.8135,9258.0
2020-08-03 11:25:00,62.1,62.16,62.02,62.06,12050.0,52.8135,52.8645,52.7454,52.7795,12050.0
2020-08-03 11:30:00,62.05,62.13,62.05,62.11,8248.0,52.771,52.839,52.771,52.822,8248.0
2020-08-03 11:35:00,62.11,62.13,62.06,62.12,7448.0,52.822,52.839,52.7795,52.8305,7448.0
2020-08-03 11:40:00,62.12,62.16,62.09,62.1,10768.0,52.8305,52.8645,52.805,52.8135,10768.0
2020-08-03 11:45:00,62.1,62.13,62.04,62.07,10200.0,52.8135,52.839,52.7624,52.788,10200.0
2020-08-03 11:50:00,62.05,62.05,61.84,61.85,9052.0,52.771,52.771,52.5924,52.6009,9052.0
2020-08-03 11:55:00,61.85,61.87,61.8,61.87,9288.0,52.6009,52.6179,52.5583,52.6179,9288.0
2020-08-03 12:00:00,61.88,61.93,61.85,61.87,7110.0,52.6264,52.6689,52.6009,52.6179,7110.0
2020-08-03 12:05:00,61.88,61.92,61.87,61.9,6634.0,52.6264,52.6604,52.6179,52.6434,6634.0
2020-08-03 12:10:00,61.88,61.98,61.88,61.9,16766.0,52.6264,52.7114,52.6264,52.6434,16766.0
2020-08-03 12:15:00,61.91,61.92,61.85,61.85,9432.0,52.6519,52.6604,52.6009,52.6009,9432.0
2020-08-03 12:20:00,61.85,61.89,61.82,61.87,12574.0,52.6009,52.6349,52.5753,52.6179,12574.0
2020-08-03 12:25:00,61.88,61.88,61.71,61.77,10950.0,52.6264,52.6264,52.4818,52.5328,10950.0
2020-08-03 12:30:00,61.77,61.77,61.64,61.72,10716.0,52.5328,52.5328,52.4223,52.4903,10716.0
2020-08-03 12:35:00,61.72,61.72,61.63,61.66,7738.0,52.4903,52.4903,52.4138,52.4393,7738.0
2020-08-03 12:40:00,61.65,61.65,61.57,61.6,7170.0,52.4308,52.4308,52.3627,52.3882,7170.0
2020-08-03 12:45:00,61.62,61.72,61.62,61.72,5440.0,52.4053,52.4903,52.4053,52.4903,5440.0
2020-08-03 12:50:00,61.72,61.81,61.71,61.81,11362.0,52.4903,52.5668,52.4818,52.5668,11362.0
2020-08-03 12:55:00,61.81,61.88,61.81,61.88,14380.0,52.5668,52.6264,52.5668,52.6264,14380.0
2020-08-03 13:00:00,61.88,61.92,61.81,61.84,12160.0,52.6264,52.6604,52.5668,52.5924,12160.0
2020-08-03 13:05:00,61.84,61.85,61.73,61.77,6756.0,52.5924,52.6009,52.4988,52.5328,6756.0
2020-08-03 13:10:00,61.77,61.84,61.77,61.8,9454.0,52.5328,52.5924,52.5328,52.5583,9454.0
2020-08-03 13:15:00,61.8,61.81,61.75,61.75,11814.0,52.5583,52.5668,52.5158,52.5158,11814.0
2020-08-03 13:20:00,61.74,61.84,61.74,61.83,7878.0,52.5073,52.5924,52.5073,52.5839,7878.0
2020-08-03 13:25:00,61.83,61.92,61.82,61.88,8264.0,52.5839,52.6604,52.5753,52.6264,8264.0
2020-08-03 13:30:00,61.89,61.96,61.89,61.94,7058.0,52.6349,52.6944,52.6349,52.6774,7058.0
2020-08-03 13:35:00,61.93,61.93,61.8,61.84,21784.0,52.6689,52.6689,52.5583,52.5924,21784.0
2020-08-03 13:40:00,61.82,61.83,61.77,61.82,7594.0,52.5753,52.5839,52.5328,52.5753,7594.0
2020-08-03 13:45:00,61.82,61.87,61.82,61.87,8306.0,52.5753,52.6179,52.5753,52.6179,8306.0
2020-08-03 13:50:00,61.88,61.96,61.88,61.95,8996.0,52.6264,52.6944,52.6264,52.6859,8996.0
2020-08-03 13:55:00,61.95,62.05,61.95,62.01,14446.0,52.6859,52.771,52.6859,52.7369,14446.0
2020-08-03 14:00:00,62.04,62.15,62.04,62.12,13756.0,52.7624,52.856,52.7624,52.8305,13756.0
2020-08-03 14:05:00,62.12,62.13,62.07,62.13,13206.0,52.8305,52.839,52.788,52.839,13206.0
2020-08-03 14:10:00,62.13,62.13,61.97,62.01,14038.0,52.839,52.839,52.7029,52.7369,14038.0
2020-08-03 14:15:00,62.04,62.09,62.02,62.02,17242.0,52.7624,52.805,52.7454,52.7454,17242.0
2020-08-03 14:20:00,62.02,62.08,62.01,62.02,10134.0,52.7454,52.7965,52.7369,52.7454,10134.0
2020-08-03 14:25:00,62.01,62.02,61.95,61.98,10552.0,52.7369,52.7454,52.6859,52.7114,10552.0
2020-08-03 14:30:00,61.97,62.02,61.97,61.99,11392.0,52.7029,52.7454,52.7029,52.7199,11392.0
2020-08-03 14:35:00,61.99,62.02,61.96,61.99,14118.0,52.7199,52.7454,52.6944,52.7199,14118.0
2020-08-03 14:40:00,61.99,61.99,61.93,61.94,14554.0,52.7199,52.7199,52.6689,52.6774,14554.0
2020-08-03 14:45:00,61.94,62.08,61.94,62.08,14022.0,52.6774,52.7965,52.6774,52.7965,14022.0
2020-08-03 14:50:00,62.08,62.08,61.99,61.99,16834.0,52.7965,52.7965,52.7199,52.7199,16834.0
2020-08-03 14:55:00,61.99,62.02,61.96,61.97,14624.0,52.7199,52.7454,52.6944,52.7029,14624.0
2020-08-03 15:00:00,61.98,61.98,61.91,61.92,19298.0,52.7114,52.7114,52.6519,52.6604,19298.0
2020-08-03 15:05:00,61.91,61.97,61.9,61.95,14194.0,52.6519,52.7029,52.6434,52.6859,14194.0
2020-08-03 15:10:00,61.95,62.01,61.93,61.99,14460.0,52.6859,52.7369,52.6689,52.7199,14460.0
2020-08-03 15:15:00,61.99,62.02,61.95,61.96,19816.0,52.7199,52.7454,52.6859,52.6944,19816.0
2020-08-03 15:20:00,61.98,62.0,61.96,61.96,15212.0,52.7114,52.7284,52.6944,52.6944,15212.0
2020-08-03 15:25:00,61.97,62.02,61.95,61.99,29360.0,52.7029,52.7454,52.6859,52.7199,29360.0
2020-08-03 15:30:00,62.0,62.04,61.91,61.95,29660.0,52.7284,52.7624,52.6519,52.6859,29660.0
2020-08-03 15:35:00,61.93,62.0,61.87,61.9,33996.0,52.6689,52.7284,52.6179,52.6434,33996.0
2020-08-03 15:40:00,61.89,61.91,61.83,61.88,57896.0,52.6349,52.6519,52.5839,52.6264,57896.0
2020-08-03 15:45:00,61.88,61.99,61.88,61.94,53588.0,52.6264,52.7199,52.6264,52.6774,53588.0
2020-08-03 15:50:00,61.94,61.98,61.9,61.94,53648.0,52.6774,52.7114,52.6434,52.6774,53648.0
2020-08-03 15:55:00,61.93,62.04,61.91,62.02,150284.0,52.6689,52.7624,52.6519,52.7454,150284.0
2020-08-04 09:30:00,61.72,62.48,61.72,62.22,65844.0,52.4903,53.1367,52.4903,52.9155,65844.0
2020-08-04 09:35:00,62.33,62.49,62.16,62.45,22440.0,53.0091,53.1452,52.8645,53.1111,22440.0
2020-08-04 09:40:00,62.46,62.61,62.35,62.38,18874.0,53.1196,53.2472,53.0261,53.0516,18874.0
2020-08-04 09:45:00,62.38,62.43,62.09,62.12,18092.0,53.0516,53.0941,52.805,52.8305,18092.0
2020-08-04 09:50:00,62.08,62.29,62.03,62.26,22102.0,52.7965,52.9751,52.7539,52.9495,22102.0
2020-08-04 09:55:00,62.28,62.36,62.16,62.17,16548.0,52.9666,53.0346,52.8645,52.873,16548.0
2020-08-04 10:00:00,62.18,62.28,62.1,62.25,32356.0,52.8815,52.9666,52.8135,52.941,32356.0
2020-08-04 10:05:00,62.3,62.3,62.13,62.27,15250.0,52.9836,52.9836,52.839,52.9581,15250.0
2020-08-04 10:10:00,62.3,62.37,62.3,62.35,22376.0,52.9836,53.0431,52.9836,53.0261,22376.0
2020-08-04 10:15:00,62.35,62.44,62.34,62.44,23866.0,53.0261,53.1026,53.0176,53.1026,23866.0
2020-08-04 10:20:00,62.43,62.43,62.29,62.31,17852.0,53.0941,53.0941,52.9751,52.9921,17852.0
2020-08-04 10:25:00,62.34,62.43,62.32,62.36,34114.0,53.0176,53.0941,53.0006,53.0346,34114.0
2020-08-04 10:30:00,62.34,62.38,62.26,62.26,19638.0,53.0176,53.0516,52.9495,52.9495,19638.0
2020-08-04 10:35:00,62.27,62.38,62.25,62.35,22990.0,52.9581,53.0516,52.941,53.0261,22990.0
2020-08-04 10:40:00,62.38,62.46,62.34,62.46,28152.0,53.0516,53.1196,53.0176,53.1196,28152.0
2020-08-04 10:45:00,62.46,62.59,62.42,62.58,17632.0,53.1196,53.2302,53.0856,53.2217,17632.0
2020-08-04 10:50:00,62.57,62.6,62.41,62.48,33008.0,53.2132,53.2387,53.0771,53.1367,33008.0
2020-08-04 10:55:00,62.46,62.49,62.43,62.47,39368.0,53.1196,53.1452,53.0941,53.1281,39368.0
2020-08-04 11:00:00,62.47,62.49,62.33,62.34,13854.0,53.1281,53.1452,53.0091,53.0176,13854.0
2020-08-04 11:05:00,62.34,62.37,62.29,62.32,15882.0,53.0176,53.0431,52.9751,53.0006,15882.0
2020-08-04 11:10:00,62.31,62.4,62.3,62.38,19134.0,52.9921,53.0686,52.9836,53.0516,19134.0
2020-08-04 11:15:00,62.38,62.39,62.3,62.35,9974.0,53.0516,53.0601,52.9836,53.0261,9974.0
2020-08-04 11:20:00,62.37,62.52,62.37,62.52,19146.0,53.0431,53.1707,53.0431,53.1707,19146.0
2020-08-04 11:25:00,62.52,62.6,62.49,62.59,29036.0,53.1707,53.2387,53.1452,53.2302,29036.0
2020-08-04 11:30:00,62.59,62.61,62.52,62.57,18668.0,53.2302,53.2472,53.1707,53.2132,18668.0
2020-08-04 11:35:00,62.57,62.63,62.55,62.6,7988.0,53.2132,53.2642,53.1962,53.2387,7988.0
2020-08-04 11:40:00,62.61,62.65,62.54,62.57,11816.0,53.2472,53.2812,53.1877,53.2132,11816.0
2020-08-04 11:45:00,62.52,62.52,62.38,62.49,13452.0,53.1707,53.1707,53.0516,53.1452,13452.0
2020-08-04 11:50:00,62.48,62.57,62.44,62.55,32198.0,53.1367,53.2132,53.1026,53.1962,32198.0
2020-08-04 11:55:00,62.54,62.62,62.51,62.56,20026.0,53.1877,53.2557,53.1622,53.2047,20026.0
2020-08-04 12:00:00,62.57,62.71,62.47,62.71,25394.0,53.2132,53.3323,53.1281,53.3323,25394.0
2020-08-04 12:05:00,62.71,62.76,62.65,62.65,11472.0,53.3323,53.3748,53.2812,53.2812,11472.0
2020-08-04 12:10:00,62.65,62.65,62.57,62.63,11172.0,53.2812,53.2812,53.2132,53.2642,11172.0
2020-08-04 12:15:00,62.61,62.65,62.47,62.56,16348.0,53.2472,53.2812,53.1281,53.2047,16348.0
2020-08-04 12:20:00,62.59,62.59,62.49,62.52,16426.0,53.2302,53.2302,53.1452,53.1707,16426.0
2020-08-04 12:25:00,62.51,62.52,62.41,62.46,11986.0,53.1622,53.1707,53.0771,53.1196,11986.0
2020-08-04 12:30:00,62.45,62.46,62.39,62.46,13892.0,53.1111,53.1196,53.0601,53.1196,13892.0
2020-08-04 12:35:00,62.45,62.51,62.41,62.43,15238.0,53.1111,53.1622,53.0771,53.0941,15238.0
2020-08-04 12:40:00,62.44,62.46,62.33,62.35,4964.0,53.1026,53.1196,53.0091,53.0261,4964.0
2020-08-04 12:45:00,62.35,62.45,62.34,62.42,12154.0,53.0261,53.1111,53.0176,53.0856,12154.0
2020-08-04 12:50:00,62.42,62.42,62.26,62.26,7092.0,53.0856,53.0856,52.9495,52.9495,7092.0
2020-08-04 12:55:00,62.24,62.29,62.24,62.24,8938.0,52.9325,52.9751,52.9325,52.9325,8938.0
2020-08-04 13:00:00,62.24,62.24,62.1,62.14,22778.0,52.9325,52.9325,52.8135,52.8475,22778.0
2020-08-04 13:05:00,62.15,62.2,62.1,62.12,12688.0,52.856,52.8985,52.8135,52.8305,12688.0
2020-08-04 13:10:00,62.12,62.22,62.11,62.21,18084.0,52.8305,52.9155,52.822,52.907,18084.0
2020-08-04 13:15:00,62.22,62.25,62.16,62.18,11686.0,52.9155,52.941,52.8645,52.8815,11686.0
2020-08-04 13:20:00,62.16,62.19,62.13,62.19,8168.0,52.8645,52.89,52.839,52.89,8168.0
2020-08-04 13:25:00,62.19,62.23,62.19,62.22,8670.0,52.89,52.924,52.89,52.9155,8670.0
2020-08-04 13:30:00,62.22,62.22,62.12,62.13,8960.0,52.9155,52.9155,52.8305,52.839,8960.0
2020-08-04 13:35:00,62.15,62.15,62.08,62.13,11536.0,52.856,52.856,52.7965,52.839,11536.0
2020-08-04 13:40:00,62.15,62.15,62.08,62.11,13348.0,52.856,52.856,52.7965,52.822,13348.0
2020-08-04 13:45:00,62.12,62.13,62.07,62.08,16990.0,52.8305,52.839,52.788,52.7965,16990.0
2020-08-04 13:50:00,62.08,62.13,62.08,62.11,11160.0,52.7965,52.839,52.7965,52.822,11160.0
2020-08-04 13:55:00,62.09,62.11,62.05,62.06,7494.0,52.805,52.822,52.771,52.7795,7494.0
2020-08-04 14:00:00,62.06,62.12,62.05,62.12,11348.0,52.7795,52.8305,52.771,52.8305,11348.0
2020-08-04 14:05:00,62.13,62.16,61.99,62.13,14934.0,52.839,52.8645,52.7199,52.839,14934.0
2020-08-04 14:10:00,62.13,62.26,62.13,62.22,15706.0,52.839,52.9495,52.839,52.9155,15706.0
2020-08-04 14:15:00,62.2,62.26,62.15,62.21,10176.0,52.8985,52.9495,52.856,52.907,10176.0
2020-08-04 14:20:00,62.2,62.26,62.2,62.25,9068.0,52.8985,52.9495,52.8985,52.941,9068.0
2020-08-04 14:25:00,62.26,62.27,62.16,62.17,14404.0,52.9495,52.9581,52.8645,52.873,14404.0
2020-08-04 14:30:00,62.15,62.22,62.14,62.2,14482.0,52.856,52.9155,52.8475,52.8985,14482.0
2020-08-04 14:35:00,62.16,62.16,62.07,62.11,13730.0,52.8645,52.8645,52.788,52.822,13730.0
2020-08-04 14:40:00,62.12,62.16,62.1,62.15,16572.0,52.8305,52.8645,52.8135,52.856,16572.0
2020-08-04 14:45:00,62.13,62.26,62.13,62.25,13138.0,52.839,52.9495,52.839,52.941,13138.0
2020-08-04 14:50:00,62.24,62.35,62.21,62.3,17338.0,52.9325,53.0261,52.907,52.9836,17338.0
2020-08-04 14:55:00,62.32,62.32,62.25,62.3,18008.0,53.0006,53.0006,52.941,52.9836,18008.0
2020-08-04 15:00:00,62.3,62.35,62.25,62.28,18862.0,52.9836,53.0261,52.941,52.9666,18862.0
2020-08-04 15:05:00,62.29,62.34,62.28,62.34,17824.0,52.9751,53.0176,52.9666,53.0176,17824.0
2020-08-04 15:10:00,62.34,62.37,62.33,62.34,20228.0,53.0176,53.0431,53.0091,53.0176,20228.0
2020-08-04 15:15:00,62.34,62.35,62.24,62.27,66250.0,53.0176,53.0261,52.9325,52.9581,66250.0
2020-08-04 15:20:00,62.27,62.32,62.24,62.32,18732.0,52.9581,53.0006,52.9325,53.0006,18732.0
2020-08-04 15:25:00,62.31,62.33,62.27,62.31,32582.0,52.9921,53.0091,52.9581,52.9921,32582.0
2020-08-04 15:30:00,62.32,62.37,62.3,62.37,37180.0,53.0006,53.0431,52.9836,53.0431,37180.0
2020-08-04 15:35:00,62.36,62.37,62.27,62.3,27700.0,53.0346,53.0431,52.9581,52.9836,27700.0
2020-08-04 15:40:00,62.3,62.48,62.3,62.45,50606.0,52.9836,53.1367,52.9836,53.1111,50606.0
2020-08-04 15:45:00,62.46,62.6,62.44,62.54,65670.0,53.1196,53.2387,53.1026,53.1877,65670.0
2020-08-04 15:50:00,62.56,62.6,62.46,62.51,71840.0,53.2047,53.2387,53.1196,53.1622,71840.0
2020-08-04 15:55:00,62.49,62.63,62.42,62.52,136832.0,53.1452,53.2642,53.0856,53.1707,136832.0
2020-08-05 09:30:00,62.74,63.34,62.6,62.82,34138.0,53.3578,53.868,53.2387,53.4258,34138.0
2020-08-05 09:35:00,63.33,63.83,63.09,63.44,11708.0,53.8595,54.2848,53.6554,53.9531,11708.0
2020-08-05 09:40:00,63.43,63.58,62.98,63.48,24204.0,53.9446,54.0722,53.5619,53.9871,24204.0
2020-08-05 09:45:00,63.55,64.07,63.55,63.99,21910.0,54.0466,54.4889,54.0466,54.4208,21910.0
2020-08-05 09:50:00,64.02,64.33,63.84,64.33,48950.0,54.4464,54.71,54.2933,54.71,48950.0
2020-08-05 09:55:00,64.27,64.46,64.21,64.28,43866.0,54.659,54.8206,54.6079,54.6675,43866.0
2020-08-05 10:00:00,64.26,64.46,64.14,64.28,71278.0,54.6505,54.8206,54.5484,54.6675,71278.0
2020-08-05 10:05:00,64.27,64.42,64.09,64.41,45614.0,54.659,54.7865,54.5059,54.778,45614.0
2020-08-05 10:10:00,64.42,64.64,64.33,64.48,32644.0,54.7865,54.9736,54.71,54.8376,32644.0
2020-08-05 10:15:00,64.55,64.76,64.51,64.68,48652.0,54.8971,55.0757,54.8631,55.0077,48652.0
2020-08-05 10:20:00,64.65,64.89,64.58,64.75,40070.0,54.9821,55.1863,54.9226,55.0672,40070.0
2020-08-05 10:25:00,64.78,64.79,64.49,64.5,21656.0,55.0927,55.1012,54.8461,54.8546,21656.0
2020-08-05 10:30:00,64.45,64.67,64.37,64.56,46542.0,54.8121,54.9992,54.744,54.9056,46542.0
2020-08-05 10:35:00,64.57,64.58,64.41,64.53,33230.0,54.9141,54.9226,54.778,54.8801,33230.0
2020-08-05 10:40:00,64.55,64.67,64.54,64.62,21768.0,54.8971,54.9992,54.8886,54.9566,21768.0
2020-08-05 10:45:00,64.63,64.74,64.54,64.54,38992.0,54.9651,55.0587,54.8886,54.8886,38992.0
2020-08-05 10:50:00,64.55,64.55,64.38,64.42,25434.0,54.8971,54.8971,54.7525,54.7865,25434.0
2020-08-05 10:55:00,64.41,64.44,64.35,64.36,46056.0,54.778,54.8035,54.727,54.7355,46056.0
2020-08-05 11:00:00,64.33,64.36,64.04,64.06,68678.0,54.71,54.7355,54.4634,54.4804,68678.0
2020-08-05 11:05:00,64.07,64.31,64.06,64.31,30040.0,54.4889,54.693,54.4804,54.693,30040.0
2020-08-05 11:10:00,64.31,64.53,64.27,64.45,30474.0,54.693,54.8801,54.659,54.8121,30474.0
2020-08-05 11:15:00,64.45,64.58,64.42,64.55,21216.0,54.8121,54.9226,54.7865,54.8971,21216.0
2020-08-05 11:20:00,64.57,64.58,64.48,64.58,23202.0,54.9141,54.9226,54.8376,54.9226,23202.0
2020-08-05 11:25:00,64.58,64.58,64.36,64.44,52562.0,54.9226,54.9226,54.7355,54.8035,52562.0
2020-08-05 11:30:00,64.42,64.42,63.92,64.01,56942.0,54.7865,54.7865,54.3613,54.4379,56942.0
2020-08-05 11:35:00,64.0,64.02,63.73,63.75,23358.0,54.4293,54.4464,54.1997,54.2167,23358.0
2020-08-05 11:40:00,63.77,63.95,63.77,63.8,66286.0,54.2337,54.3868,54.2337,54.2593,66286.0
2020-08-05 11:45:00,63.74,63.74,63.58,63.58,19400.0,54.2082,54.2082,54.0722,54.0722,19400.0
2020-08-05 11:50:00,63.56,63.59,63.22,63.22,26444.0,54.0551,54.0807,53.766,53.766,26444.0
2020-08-05 11:55:00,63.22,63.27,63.16,63.17,20366.0,53.766,53.8085,53.715,53.7235,20366.0
2020-08-05 12:00:00,63.19,64.25,63.16,63.29,366984.0,53.7405,54.642,53.715,53.8255,366984.0
2020-08-05 12:05:00,63.26,63.38,63.22,63.31,22388.0,53.8,53.9021,53.766,53.8425,22388.0
2020-08-05 12:10:00,63.3,63.47,63.22,63.38,51432.0,53.834,53.9786,53.766,53.9021,51432.0
2020-08-05 12:15:00,63.39,63.41,63.27,63.27,34978.0,53.9106,53.9276,53.8085,53.8085,34978.0
2020-08-05 12:20:00,63.3,63.33,63.2,63.27,53748.0,53.834,53.8595,53.749,53.8085,53748.0
2020-08-05 12:25:00,63.27,63.29,63.08,63.09,18556.0,53.8085,53.8255,53.6469,53.6554,18556.0
2020-08-05 12:30:00,63.09,63.65,63.09,63.62,106968.0,53.6554,54.1317,53.6554,54.1062,106968.0
2020-08-05 12:35:00,63.63,63.81,63.49,63.67,63514.0,54.1147,54.2678,53.9956,54.1487,63514.0
2020-08-05 12:40:00,63.63,63.67,63.35,63.42,21262.0,54.1147,54.1487,53.8765,53.9361,21262.0
2020-08-05 12:45:00,63.44,63.51,63.38,63.48,15956.0,53.9531,54.0126,53.9021,53.9871,15956.0
2020-08-05 12:50:00,63.48,63.49,63.38,63.41,11400.0,53.9871,53.9956,53.9021,53.9276,11400.0
2020-08-05 12:55:00,63.4,63.51,63.39,63.39,11718.0,53.9191,54.0126,53.9106,53.9106,11718.0
2020-08-05 13:00:00,63.4,63.44,63.31,63.35,12862.0,53.9191,53.9531,53.8425,53.8765,12862.0
2020-08-05 13:05:00,63.36,63.37,63.26,63.32,9806.0,53.8851,53.8936,53.8,53.851,9806.0
2020-08-05 13:10:00,63.37,63.46,63.35,63.37,12092.0,53.8936,53.9701,53.8765,53.8936,12092.0
2020-08-05 13:15:00,63.4,63.46,63.37,63.39,30770.0,53.9191,53.9701,53.8936,53.9106,30770.0
2020-08-05 13:20:00,63.34,63.36,63.23,63.27,12072.0,53.868,53.8851,53.7745,53.8085,12072.0
2020-08-05 13:25:00,63.34,63.38,63.16,63.16,16048.0,53.868,53.9021,53.715,53.715,16048.0
2020-08-05 13:30:00,63.14,63.24,63.09,63.23,12604.0,53.698,53.783,53.6554,53.7745,12604.0
2020-08-05 13:35:00,63.24,63.38,63.23,63.32,21436.0,53.783,53.9021,53.7745,53.851,21436.0
2020-08-05 13:40:00,63.33,63.41,63.29,63.41,9656.0,53.8595,53.9276,53.8255,53.9276,9656.0
2020-08-05 13:45:00,63.41,63.48,63.32,63.42,21188.0,53.9276,53.9871,53.851,53.9361,21188.0
2020-08-05 13:50:00,63.43,63.47,63.38,63.43,12832.0,53.9446,53.9786,53.9021,53.9446,12832.0
2020-08-05 13:55:00,63.44,63.49,63.38,63.43,26050.0,53.9531,53.9956,53.9021,53.9446,26050.0
2020-08-05 14:00:00,63.43,63.51,63.43,63.47,23466.0,53.9446,54.0126,53.9446,53.9786,23466.0
2020-08-05 14:05:00,63.47,63.53,63.46,63.53,17826.0,53.9786,54.0296,53.9701,54.0296,17826.0
2020-08-05 14:10:00,63.56,63.63,63.52,63.58,14734.0,54.0551,54.1147,54.0211,54.0722,14734.0
2020-08-05 14:15:00,63.59,63.63,63.54,63.59,13018.0,54.0807,54.1147,54.0381,54.0807,13018.0
2020-08-05 14:20:00,63.58,63.65,63.58,63.65,12228.0,54.0722,54.1317,54.0722,54.1317,12228.0
2020-08-05 14:25:00,63.63,63.74,63.62,63.72,17192.0,54.1147,54.2082,54.1062,54.1912,17192.0
2020-08-05 14:30:00,63.74,63.76,63.69,63.69,19330.0,54.2082,54.2252,54.1657,54.1657,19330.0
2020-08-05 14:35:00,63.7,63.74,63.67,63.69,14044.0,54.1742,54.2082,54.1487,54.1657,14044.0
2020-08-05 14:40:00,63.7,63.74,63.69,63.72,12692.0,54.1742,54.2082,54.1657,54.1912,12692.0
2020-08-05 14:45:00,63.72,63.73,63.63,63.65,12478.0,54.1912,54.1997,54.1147,54.1317,12478.0
2020-08-05 14:50:00,63.67,63.71,63.63,63.71,12030.0,54.1487,54.1827,54.1147,54.1827,12030.0
2020-08-05 14:55:00,63.72,63.74,63.7,63.73,13704.0,54.1912,54.2082,54.1742,54.1997,13704.0
2020-08-05 15:00:00,63.73,63.73,63.66,63.69,16260.0,54.1997,54.1997,54.1402,54.1657,16260.0
2020-08-05 15:05:00,63.69,63.73,63.65,63.69,19876.0,54.1657,54.1997,54.1317,54.1657,19876.0
2020-08-05 15:10:00,63.67,63.68,63.6,63.61,11464.0,54.1487,54.1572,54.0892,54.0977,11464.0
2020-08-05 15:15:00,63.62,63.62,63.49,63.49,51776.0,54.1062,54.1062,53.9956,53.9956,51776.0
2020-08-05 15:20:00,63.49,63.53,63.47,63.51,46898.0,53.9956,54.0296,53.9786,54.0126,46898.0
2020-08-05 15:25:00,63.51,63.72,63.51,63.71,19088.0,54.0126,54.1912,54.0126,54.1827,19088.0
2020-08-05 15:30:00,63.71,63.71,63.63,63.68,40468.0,54.1827,54.1827,54.1147,54.1572,40468.0
2020-08-05 15:35:00,63.68,63.69,63.55,63.55,31648.0,54.1572,54.1657,54.0466,54.0466,31648.0
2020-08-05 15:40:00,63.54,63.58,63.48,63.52,50152.0,54.0381,54.0722,53.9871,54.0211,50152.0
2020-08-05 15:45:00,63.52,63.52,63.47,63.48,55512.0,54.0211,54.0211,53.9786,53.9871,55512.0
2020-08-05 15:50:00,63.48,63.55,63.23,63.53,83052.0,53.9871,54.0466,53.7745,54.0296,83052.0
2020-08-05 15:55:00,63.53,63.67,63.47,63.48,221348.0,54.0296,54.1487,53.9786,53.9871,221348.0
2020-08-06 09:30:00,63.9,64.0,63.76,63.91,92250.0,54.3443,54.4293,54.2252,54.3528,92250.0
2020-08-06 09:35:00,63.85,63.92,63.7,63.86,20586.0,54.3018,54.3613,54.1742,54.3103,20586.0
2020-08-06 09:40:00,63.89,64.25,63.89,64.12,21910.0,54.3358,54.642,54.3358,54.5314,21910.0
2020-08-06 09:45:00,64.12,64.45,64.05,64.35,25744.0,54.5314,54.8121,54.4719,54.727,25744.0
2020-08-06 09:50:00,64.38,64.64,64.29,64.6,45616.0,54.7525,54.9736,54.676,54.9396,45616.0
2020-08-06 09:55:00,64.57,64.57,64.23,64.35,25000.0,54.9141,54.9141,54.625,54.727,25000.0
2020-08-06 10:00:00,64.39,64.64,64.36,64.57,21052.0,54.761,54.9736,54.7355,54.9141,21052.0
2020-08-06 10:05:00,64.55,64.58,64.39,64.53,10858.0,54.8971,54.9226,54.761,54.8801,10858.0
2020-08-06 10:10:00,64.53,64.55,64.3,64.41,13194.0,54.8801,54.8971,54.6845,54.778,13194.0
2020-08-06 10:15:00,64.42,64.43,64.2,64.25,11370.0,54.7865,54.795,54.5994,54.642,11370.0
2020-08-06 10:20:00,64.26,64.54,64.25,64.42,54628.0,54.6505,54.8886,54.642,54.7865,54628.0
2020-08-06 10:25:00,64.39,64.61,64.35,64.56,11624.0,54.761,54.9481,54.727,54.9056,11624.0
2020-08-06 10:30:00,64.55,64.55,64.33,64.37,8356.0,54.8971,54.8971,54.71,54.744,8356.0
2020-08-06 10:35:00,64.38,64.42,64.25,64.36,69548.0,54.7525,54.7865,54.642,54.7355,69548.0
2020-08-06 10:40:00,64.33,64.33,64.07,64.1,19632.0,54.71,54.71,54.4889,54.5144,19632.0
2020-08-06 10:45:00,64.1,64.17,63.96,64.17,17570.0,54.5144,54.5739,54.3953,54.5739,17570.0
2020-08-06 10:50:00,64.18,64.25,64.14,64.14,12246.0,54.5824,54.642,54.5484,54.5484,12246.0
2020-08-06 10:55:00,64.08,64.22,64.06,64.1,12954.0,54.4974,54.6164,54.4804,54.5144,12954.0
2020-08-06 11:00:00,64.08,64.19,64.06,64.15,26700.0,54.4974,54.5909,54.4804,54.5569,26700.0
2020-08-06 11:05:00,64.14,64.16,64.01,64.05,60466.0,54.5484,54.5654,54.4379,54.4719,60466.0
2020-08-06 11:10:00,64.05,64.11,63.98,63.98,14980.0,54.4719,54.5229,54.4123,54.4123,14980.0
2020-08-06 11:15:00,63.97,64.21,63.97,64.19,14438.0,54.4038,54.6079,54.4038,54.5909,14438.0
2020-08-06 11:20:00,64.18,64.23,64.14,64.23,13636.0,54.5824,54.625,54.5484,54.625,13636.0
2020-08-06 11:25:00,64.2,64.25,64.14,64.2,15122.0,54.5994,54.642,54.5484,54.5994,15122.0
2020-08-06 11:30:00,64.24,64.33,64.2,64.21,11650.0,54.6335,54.71,54.5994,54.6079,11650.0
2020-08-06 11:35:00,64.21,64.24,64.13,64.16,6554.0,54.6079,54.6335,54.5399,54.5654,6554.0
2020-08-06 11:40:00,64.17,64.2,64.13,64.2,13402.0,54.5739,54.5994,54.5399,54.5994,13402.0
2020-08-06 11:45:00,64.19,64.29,64.17,64.29,12856.0,54.5909,54.676,54.5739,54.676,12856.0
2020-08-06 11:50:00,64.3,64.41,64.28,64.32,13054.0,54.6845,54.778,54.6675,54.7015,13054.0
2020-08-06 11:55:00,64.31,64.38,64.3,64.34,5130.0,54.693,54.7525,54.6845,54.7185,5130.0
2020-08-06 12:00:00,64.32,64.39,64.3,64.37,7342.0,54.7015,54.761,54.6845,54.744,7342.0
2020-08-06 12:05:00,64.39,64.42,64.38,64.4,5262.0,54.761,54.7865,54.7525,54.7695,5262.0
2020-08-06 12:10:00,64.38,64.5,64.38,64.42,17426.0,54.7525,54.8546,54.7525,54.7865,17426.0
2020-08-06 12:15:00,64.41,64.46,64.41,64.42,8964.0,54.778,54.8206,54.778,54.7865,8964.0
2020-08-06 12:20:00,64.44,64.49,64.41,64.46,11558.0,54.8035,54.8461,54.778,54.8206,11558.0
2020-08-06 12:25:00,64.46,64.5,64.43,64.49,8400.0,54.8206,54.8546,54.795,54.8461,8400.0
2020-08-06 12:30:00,64.49,64.51,64.47,64.49,9154.0,54.8461,54.8631,54.8291,54.8461,9154.0
2020-08-06 12:35:00,64.51,64.69,64.5,64.69,39538.0,54.8631,55.0162,54.8546,55.0162,39538.0
2020-08-06 12:40:00,64.67,64.7,64.61,64.7,10490.0,54.9992,55.0247,54.9481,55.0247,10490.0
2020-08-06 12:45:00,64.71,64.71,64.61,64.67,11992.0,55.0332,55.0332,54.9481,54.9992,11992.0
2020-08-06 12:50:00,64.69,64.69,64.41,64.46,15174.0,55.0162,55.0162,54.778,54.8206,15174.0
2020-08-06 12:55:00,64.47,64.48,64.39,64.39,5052.0,54.8291,54.8376,54.761,54.761,5052.0
2020-08-06 13:00:00,64.42,64.51,64.41,64.51,8822.0,54.7865,54.8631,54.778,54.8631,8822.0
2020-08-06 13:05:00,64.51,64.57,64.47,64.56,6032.0,54.8631,54.9141,54.8291,54.9056,6032.0
2020-08-06 13:10:00,64.57,64.6,64.53,64.58,6712.0,54.9141,54.9396,54.8801,54.9226,6712.0
2020-08-06 13:15:00,64.59,64.6,64.52,64.53,6614.0,54.9311,54.9396,54.8716,54.8801,6614.0
2020-08-06 13:20:00,64.52,64.54,64.46,64.5,12824.0,54.8716,54.8886,54.8206,54.8546,12824.0
2020-08-06 13:25:00,64.48,64.61,64.48,64.61,6560.0,54.8376,54.9481,54.8376,54.9481,6560.0
2020-08-06 13:30:00,64.61,64.63,64.53,64.57,6202.0,54.9481,54.9651,54.8801,54.9141,6202.0
2020-08-06 13:35:00,64.57,64.62,64.57,64.59,6200.0,54.9141,54.9566,54.9141,54.9311,6200.0
2020-08-06 13:40:00,64.6,64.63,64.55,64.56,6732.0,54.9396,54.9651,54.8971,54.9056,6732.0
2020-08-06 13:45:00,64.57,64.63,64.56,64.63,7554.0,54.9141,54.9651,54.9056,54.9651,7554.0
2020-08-06 13:50:00,64.61,64.64,64.56,64.58,7404.0,54.9481,54.9736,54.9056,54.9226,7404.0
2020-08-06 13:55:00,64.56,64.59,64.56,64.59,5380.0,54.9056,54.9311,54.9056,54.9311,5380.0
2020-08-06 14:00:00,64.61,64.67,64.6,64.64,9720.0,54.9481,54.9992,54.9396,54.9736,9720.0
2020-08-06 14:05:00,64.61,64.66,64.57,64.58,61782.0,54.9481,54.9906,54.9141,54.9226,61782.0
2020-08-06 14:10:00,64.58,64.58,64.49,64.49,50904.0,54.9226,54.9226,54.8461,54.8461,50904.0
2020-08-06 14:15:00,64.5,64.55,64.44,64.5,19738.0,54.8546,54.8971,54.8035,54.8546,19738.0
2020-08-06 14:20:00,64.51,64.54,64.4,64.4,17012.0,54.8631,54.8886,54.7695,54.7695,17012.0
2020-08-06 14:25:00,64.42,64.42,64.39,64.41,11636.0,54.7865,54.7865,54.761,54.778,11636.0
2020-08-06 14:30:00,64.41,64.49,64.41,64.42,10268.0,54.778,54.8461,54.778,54.7865,10268.0
2020-08-06 14:35:00,64.42,64.49,64.42,64.48,8762.0,54.7865,54.8461,54.7865,54.8376,8762.0
2020-08-06 14:40:00,64.48,64.54,64.46,64.53,47516.0,54.8376,54.8886,54.8206,54.8801,47516.0
2020-08-06 14:45:00,64.52,64.54,64.47,64.48,42642.0,54.8716,54.8886,54.8291,54.8376,42642.0
2020-08-06 14:50:00,64.49,64.51,64.46,64.51,39280.0,54.8461,54.8631,54.8206,54.8631,39280.0
2020-08-06 14:55:00,64.5,64.55,64.47,64.53,60262.0,54.8546,54.8971,54.8291,54.8801,60262.0
2020-08-06 15:00:00,64.54,64.61,64.52,64.57,18348.0,54.8886,54.9481,54.8716,54.9141,18348.0
2020-08-06 15:05:00,64.58,64.6,64.56,64.56,8654.0,54.9226,54.9396,54.9056,54.9056,8654.0
2020-08-06 15:10:00,64.55,64.61,64.53,64.53,21932.0,54.8971,54.9481,54.8801,54.8801,21932.0
2020-08-06 15:15:00,64.53,64.56,64.48,64.53,12334.0,54.8801,54.9056,54.8376,54.8801,12334.0
2020-08-06 15:20:00,64.52,64.52,64.4,64.42,18620.0,54.8716,54.8716,54.7695,54.7865,18620.0
2020-08-06 15:25:00,64.4,64.44,64.37,64.4,21624.0,54.7695,54.8035,54.744,54.7695,21624.0
2020-08-06 15:30:00,64.41,64.42,64.3,64.31,37446.0,54.778,54.7865,54.6845,54.693,37446.0
2020-08-06 15:35:00,64.31,64.31,64.19,64.23,28576.0,54.693,54.693,54.5909,54.625,28576.0
2020-08-06 15:40:00,64.23,64.23,64.11,64.11,40680.0,54.625,54.625,54.5229,54.5229,40680.0
2020-08-06 15:45:00,64.1,64.2,64.08,64.16,58692.0,54.5144,54.5994,54.4974,54.5654,58692.0
2020-08-06 15:50:00,64.17,64.3,64.14,64.19,112212.0,54.5739,54.6845,54.5484,54.5909,112212.0
2020-08-06 15:55:00,64.2,64.3,64.08,64.11,278620.0,54.5994,54.6845,54.4974,54.5229,278620.0
2020-08-07 09:30:00,64.14,64.31,64.09,64.21,32666.0,54.5484,54.693,54.5059,54.6079,32666.0
2020-08-07 09:35:00,64.23,64.26,64.02,64.02,13676.0,54.625,54.6505,54.4464,54.4464,13676.0
2020-08-07 09:40:00,64.06,64.17,64.06,64.17,10790.0,54.4804,54.5739,54.4804,54.5739,10790.0
2020-08-07 09:45:00,64.19,64.25,64.19,64.19,6646.0,54.5909,54.642,54.5909,54.5909,6646.0
2020-08-07 09:50:00,64.22,64.26,64.16,64.23,8570.0,54.6164,54.6505,54.5654,54.625,8570.0
2020-08-07 09:55:00,64.25,64.33,64.19,64.24,22278.0,54.642,54.71,54.5909,54.6335,22278.0
2020-08-07 10:00:00,64.23,64.35,64.21,64.26,9110.0,54.625,54.727,54.6079,54.6505,9110.0
2020-08-07 10:05:00,64.29,64.3,64.18,64.2,7714.0,54.676,54.6845,54.5824,54.5994,7714.0
2020-08-07 10:10:00,64.22,64.27,64.17,64.17,7258.0,54.6164,54.659,54.5739,54.5739,7258.0
2020-08-07 10:15:00,64.16,64.24,64.16,64.21,6606.0,54.5654,54.6335,54.5654,54.6079,6606.0
2020-08-07 10:20:00,64.21,64.21,64.11,64.17,13086.0,54.6079,54.6079,54.5229,54.5739,13086.0
2020-08-07 10:25:00,64.16,64.33,64.13,64.3,16476.0,54.5654,54.71,54.5399,54.6845,16476.0
2020-08-07 10:30:00,64.32,64.41,64.3,64.39,13656.0,54.7015,54.778,54.6845,54.761,13656.0
2020-08-07 10:35:00,64.38,64.43,64.36,64.42,9614.0,54.7525,54.795,54.7355,54.7865,9614.0
2020-08-07 10:40:00,64.4,64.43,64.36,64.38,9072.0,54.7695,54.795,54.7355,54.7525,9072.0
2020-08-07 10:45:00,64.4,64.49,64.39,64.42,14948.0,54.7695,54.8461,54.761,54.7865,14948.0
2020-08-07 10:50:00,64.44,64.5,64.37,64.41,20476.0,54.8035,54.8546,54.744,54.778,20476.0
2020-08-07 10:55:00,64.41,64.53,64.41,64.52,23838.0,54.778,54.8801,54.778,54.8716,23838.0
2020-08-07 11:00:00,64.53,64.65,64.47,64.65,21982.0,54.8801,54.9821,54.8291,54.9821,21982.0
2020-08-07 11:05:00,64.64,64.69,64.63,64.69,10022.0,54.9736,55.0162,54.9651,55.0162,10022.0
2020-08-07 11:10:00,64.67,64.67,64.61,64.63,8358.0,54.9992,54.9992,54.9481,54.9651,8358.0
2020-08-07 11:15:00,64.62,64.64,64.52,64.56,18206.0,54.9566,54.9736,54.8716,54.9056,18206.0
2020-08-07 11:20:00,64.56,64.6,64.56,64.56,19242.0,54.9056,54.9396,54.9056,54.9056,19242.0
2020-08-07 11:25:00,64.57,64.62,64.54,64.6,9166.0,54.9141,54.9566,54.8886,54.9396,9166.0
2020-08-07 11:30:00,64.6,64.63,64.54,64.58,6648.0,54.9396,54.9651,54.8886,54.9226,6648.0
2020-08-07 11:35:00,64.6,64.69,64.58,64.59,6990.0,54.9396,55.0162,54.9226,54.9311,6990.0
2020-08-07 11:40:00,64.59,64.7,64.54,64.7,6368.0,54.9311,55.0247,54.8886,55.0247,6368.0
2020-08-07 11:45:00,64.7,64.84,64.7,64.84,11856.0,55.0247,55.1437,55.0247,55.1437,11856.0
2020-08-07 11:50:00,64.83,64.96,64.82,64.89,16568.0,55.1352,55.2458,55.1267,55.1863,16568.0
2020-08-07 11:55:00,64.89,64.97,64.87,64.97,7558.0,55.1863,55.2543,55.1692,55.2543,7558.0
2020-08-07 12:00:00,64.96,65.1,64.96,65.09,32424.0,55.2458,55.3649,55.2458,55.3563,32424.0
2020-08-07 12:05:00,65.09,65.13,65.06,65.11,23568.0,55.3563,55.3904,55.3308,55.3734,23568.0
2020-08-07 12:10:00,65.1,65.16,65.05,65.09,25334.0,55.3649,55.4159,55.3223,55.3563,25334.0
2020-08-07 12:15:00,65.12,65.13,65.02,65.02,13042.0,55.3819,55.3904,55.2968,55.2968,13042.0
2020-08-07 12:20:00,65.02,65.14,65.02,65.14,12902.0,55.2968,55.3989,55.2968,55.3989,12902.0
2020-08-07 12:25:00,65.16,65.16,64.99,65.06,55302.0,55.4159,55.4159,55.2713,55.3308,55302.0
2020-08-07 12:30:00,65.05,65.1,65.02,65.06,7904.0,55.3223,55.3649,55.2968,55.3308,7904.0
2020-08-07 12:35:00,65.06,65.12,65.03,65.11,7550.0,55.3308,55.3819,55.3053,55.3734,7550.0
2020-08-07 12:40:00,65.13,65.16,65.1,65.11,6300.0,55.3904,55.4159,55.3649,55.3734,6300.0
2020-08-07 12:45:00,65.11,65.16,65.09,65.1,11892.0,55.3734,55.4159,55.3563,55.3649,11892.0
2020-08-07 12:50:00,65.12,65.17,65.12,65.16,7484.0,55.3819,55.4244,55.3819,55.4159,7484.0
2020-08-07 12:55:00,65.17,65.26,65.17,65.2,7312.0,55.4244,55.5009,55.4244,55.4499,7312.0
2020-08-07 13:00:00,65.2,65.24,65.1,65.16,10826.0,55.4499,55.4839,55.3649,55.4159,10826.0
2020-08-07 13:05:00,65.13,65.14,65.03,65.03,52350.0,55.3904,55.3989,55.3053,55.3053,52350.0
2020-08-07 13:10:00,65.03,65.19,64.98,65.19,24064.0,55.3053,55.4414,55.2628,55.4414,24064.0
2020-08-07 13:15:00,65.17,65.27,65.14,65.25,8750.0,55.4244,55.5094,55.3989,55.4924,8750.0
2020-08-07 13:20:00,65.23,65.24,65.19,65.21,7600.0,55.4754,55.4839,55.4414,55.4584,7600.0
2020-08-07 13:25:00,65.23,65.23,65.06,65.19,25394.0,55.4754,55.4754,55.3308,55.4414,25394.0
2020-08-07 13:30:00,65.21,65.26,65.18,65.18,9144.0,55.4584,55.5009,55.4329,55.4329,9144.0
2020-08-07 13:35:00,65.16,65.17,65.11,65.13,9542.0,55.4159,55.4244,55.3734,55.3904,9542.0
2020-08-07 13:40:00,65.1,65.1,65.06,65.07,5544.0,55.3649,55.3649,55.3308,55.3393,5544.0
2020-08-07 13:45:00,65.08,65.08,64.95,64.99,8250.0,55.3478,55.3478,55.2373,55.2713,8250.0
2020-08-07 13:50:00,64.98,64.98,64.89,64.91,10238.0,55.2628,55.2628,55.1863,55.2033,10238.0
2020-08-07 13:55:00,64.92,64.95,64.82,64.84,26266.0,55.2118,55.2373,55.1267,55.1437,26266.0
2020-08-07 14:00:00,64.86,64.89,64.76,64.78,9790.0,55.1607,55.1863,55.0757,55.0927,9790.0
2020-08-07 14:05:00,64.77,64.78,64.64,64.66,8488.0,55.0842,55.0927,54.9736,54.9906,8488.0
2020-08-07 14:10:00,64.69,64.75,64.65,64.65,15548.0,55.0162,55.0672,54.9821,54.9821,15548.0
2020-08-07 14:15:00,64.65,64.66,64.49,64.57,26562.0,54.9821,54.9906,54.8461,54.9141,26562.0
2020-08-07 14:20:00,64.58,64.61,64.52,64.58,15616.0,54.9226,54.9481,54.8716,54.9226,15616.0
2020-08-07 14:25:00,64.59,64.68,64.58,64.6,8200.0,54.9311,55.0077,54.9226,54.9396,8200.0
2020-08-07 14:30:00,64.57,64.7,64.57,64.7,9000.0,54.9141,55.0247,54.9141,55.0247,9000.0
2020-08-07 14:35:00,64.72,64.72,64.63,64.64,11250.0,55.0417,55.0417,54.9651,54.9736,11250.0
2020-08-07 14:40:00,64.63,64.68,64.61,64.67,11546.0,54.9651,55.0077,54.9481,54.9992,11546.0
2020-08-07 14:45:00,64.7,64.85,64.69,64.81,13116.0,55.0247,55.1522,55.0162,55.1182,13116.0
2020-08-07 14:50:00,64.8,64.86,64.79,64.83,12434.0,55.1097,55.1607,55.1012,55.1352,12434.0
2020-08-07 14:55:00,64.81,64.83,64.78,64.79,17900.0,55.1182,55.1352,55.0927,55.1012,17900.0
2020-08-07 15:00:00,64.78,64.86,64.74,64.85,14466.0,55.0927,55.1607,55.0587,55.1522,14466.0
2020-08-07 15:05:00,64.85,64.96,64.85,64.92,12168.0,55.1522,55.2458,55.1522,55.2118,12168.0
2020-08-07 15:10:00,64.91,64.94,64.79,64.79,36496.0,55.2033,55.2288,55.1012,55.1012,36496.0
2020-08-07 15:15:00,64.82,64.89,64.81,64.84,15154.0,55.1267,55.1863,55.1182,55.1437,15154.0
2020-08-07 15:20:00,64.83,64.87,64.81,64.84,16016.0,55.1352,55.1692,55.1182,55.1437,16016.0
2020-08-07 15:25:00,64.86,64.89,64.75,64.76,13318.0,55.1607,55.1863,55.0672,55.0757,13318.0
2020-08-07 15:30:00,64.77,64.82,64.72,64.8,20642.0,55.0842,55.1267,55.0417,55.1097,20642.0
2020-08-07 15:35:00,64.79,64.82,64.7,64.76,20776.0,55.1012,55.1267,55.0247,55.0757,20776.0
2020-08-07 15:40:00,64.75,64.85,64.75,64.85,21932.0,55.0672,55.1522,55.0672,55.1522,21932.0
2020-08-07 15:45:00,64.82,65.02,64.81,64.99,54572.0,55.1267,55.2968,55.1182,55.2713,54572.0
2020-08-07 15:50:00,65.01,65.01,64.83,64.95,78062.0,55.2883,55.2883,55.1352,55.2373,78062.0
2020-08-07 15:55:00,64.95,64.99,64.82,64.96,221330.0,55.2373,55.2713,55.1267,55.2458,221330.0
2020-08-10 09:30:00,65.19,65.24,64.88,65.1,23258.0,55.4414,55.4839,55.1778,55.3649,23258.0
2020-08-10 09:35:00,65.02,65.02,64.82,64.94,5340.0,55.2968,55.2968,55.1267,55.2288,5340.0
2020-08-10 09:40:00,64.96,64.99,64.91,64.98,4010.0,55.2458,55.2713,55.2033,55.2628,4010.0
2020-08-10 09:45:00,64.99,64.99,64.82,64.91,11246.0,55.2713,55.2713,55.1267,55.2033,11246.0
2020-08-10 09:50:00,64.92,65.02,64.9,64.94,14074.0,55.2118,55.2968,55.1948,55.2288,14074.0
2020-08-10 09:55:00,64.92,65.05,64.89,64.89,10554.0,55.2118,55.3223,55.1863,55.1863,10554.0
2020-08-10 10:00:00,64.88,65.05,64.85,65.03,9602.0,55.1778,55.3223,55.1522,55.3053,9602.0
2020-08-10 10:05:00,65.01,65.11,65.01,65.09,10674.0,55.2883,55.3734,55.2883,55.3563,10674.0
2020-08-10 10:10:00,65.11,65.33,65.11,65.33,20168.0,55.3734,55.5605,55.3734,55.5605,20168.0
2020-08-10 10:15:00,65.36,65.56,65.36,65.51,32376.0,55.586,55.7561,55.586,55.7135,32376.0
2020-08-10 10:20:00,65.5,65.7,65.46,65.66,14000.0,55.705,55.8751,55.671,55.8411,14000.0
2020-08-10 10:25:00,65.63,65.67,65.57,65.64,9694.0,55.8156,55.8496,55.7646,55.8241,9694.0
2020-08-10 10:30:00,65.63,65.63,65.57,65.57,16706.0,55.8156,55.8156,55.7646,55.7646,16706.0
2020-08-10 10:35:00,65.57,65.57,65.39,65.39,10064.0,55.7646,55.7646,55.6115,55.6115,10064.0
2020-08-10 10:40:00,65.4,65.43,65.37,65.39,12180.0,55.62,55.6455,55.5945,55.6115,12180.0
2020-08-10 10:45:00,65.39,65.41,65.29,65.29,4328.0,55.6115,55.6285,55.5264,55.5264,4328.0
2020-08-10 10:50:00,65.27,65.27,65.15,65.17,10738.0,55.5094,55.5094,55.4074,55.4244,10738.0
2020-08-10 10:55:00,65.21,65.21,65.02,65.02,10880.0,55.4584,55.4584,55.2968,55.2968,10880.0
2020-08-10 11:00:00,65.03,65.17,65.03,65.13,9124.0,55.3053,55.4244,55.3053,55.3904,9124.0
2020-08-10 11:05:00,65.11,65.14,65.06,65.06,8134.0,55.3734,55.3989,55.3308,55.3308,8134.0
2020-08-10 11:10:00,65.05,65.19,65.02,65.13,14468.0,55.3223,55.4414,55.2968,55.3904,14468.0
2020-08-10 11:15:00,65.14,65.19,65.08,65.16,9698.0,55.3989,55.4414,55.3478,55.4159,9698.0
2020-08-10 11:20:00,65.17,65.3,65.15,65.3,16090.0,55.4244,55.5349,55.4074,55.5349,16090.0
2020-08-10 11:25:00,65.3,65.37,65.23,65.23,10494.0,55.5349,55.5945,55.4754,55.4754,10494.0
2020-08-10 11:30:00,65.24,65.36,65.24,65.33,15420.0,55.4839,55.586,55.4839,55.5605,15420.0
2020-08-10 11:35:00,65.32,65.42,65.3,65.32,8550.0,55.552,55.637,55.5349,55.552,8550.0
2020-08-10 11:40:00,65.36,65.47,65.35,65.42,11878.0,55.586,55.6795,55.5775,55.637,11878.0
2020-08-10 11:45:00,65.42,65.48,65.41,65.47,6270.0,55.637,55.688,55.6285,55.6795,6270.0
2020-08-10 11:50:00,65.47,65.51,65.38,65.47,17982.0,55.6795,55.7135,55.603,55.6795,17982.0
2020-08-10 11:55:00,65.47,65.56,65.47,65.56,8802.0,55.6795,55.7561,55.6795,55.7561,8802.0
2020-08-10 12:00:00,65.55,65.57,65.42,65.42,28874.0,55.7476,55.7646,55.637,55.637,28874.0
2020-08-10 12:05:00,65.45,65.57,65.45,65.56,8834.0,55.6625,55.7646,55.6625,55.7561,8834.0
2020-08-10 12:10:00,65.6,65.63,65.56,65.58,7864.0,55.7901,55.8156,55.7561,55.7731,7864.0
2020-08-10 12:15:00,65.6,65.61,65.51,65.58,13720.0,55.7901,55.7986,55.7135,55.7731,13720.0
2020-08-10 12:20:00,65.61,65.64,65.52,65.6,24790.0,55.7986,55.8241,55.722,55.7901,24790.0
2020-08-10 12:25:00,65.61,65.68,65.6,65.68,9856.0,55.7986,55.8581,55.7901,55.8581,9856.0
2020-08-10 12:30:00,65.67,65.7,65.64,65.7,18232.0,55.8496,55.8751,55.8241,55.8751,18232.0
2020-08-10 12:35:00,65.7,65.71,65.61,65.71,17466.0,55.8751,55.8836,55.7986,55.8836,17466.0
2020-08-10 12:40:00,65.7,65.81,65.68,65.78,14370.0,55.8751,55.9687,55.8581,55.9432,14370.0
2020-08-10 12:45:00,65.8,65.85,65.78,65.78,19712.0,55.9602,56.0027,55.9432,55.9432,19712.0
2020-08-10 12:50:00,65.79,65.79,65.73,65.75,22010.0,55.9517,55.9517,55.9006,55.9176,22010.0
2020-08-10 12:55:00,65.76,65.8,65.74,65.74,9174.0,55.9262,55.9602,55.9091,55.9091,9174.0
2020-08-10 13:00:00,65.74,65.81,65.72,65.79,18080.0,55.9091,55.9687,55.8921,55.9517,18080.0
2020-08-10 13:05:00,65.8,65.8,65.71,65.74,18266.0,55.9602,55.9602,55.8836,55.9091,18266.0
2020-08-10 13:10:00,65.75,65.78,65.72,65.77,13930.0,55.9176,55.9432,55.8921,55.9347,13930.0
2020-08-10 13:15:00,65.8,65.88,65.79,65.88,7536.0,55.9602,56.0282,55.9517,56.0282,7536.0
2020-08-10 13:20:00,65.89,65.89,65.74,65.74,15920.0,56.0367,56.0367,55.9091,55.9091,15920.0
2020-08-10 13:25:00,65.74,65.8,65.74,65.78,11500.0,55.9091,55.9602,55.9091,55.9432,11500.0
2020-08-10 13:30:00,65.79,65.91,65.79,65.91,12490.0,55.9517,56.0537,55.9517,56.0537,12490.0
2020-08-10 13:35:00,65.89,66.0,65.89,65.95,29504.0,56.0367,56.1303,56.0367,56.0877,29504.0
2020-08-10 13:40:00,65.94,66.02,65.92,66.0,26246.0,56.0792,56.1473,56.0622,56.1303,26246.0
2020-08-10 13:45:00,66.0,66.03,65.98,66.03,14808.0,56.1303,56.1558,56.1133,56.1558,14808.0
2020-08-10 13:50:00,66.03,66.07,65.98,66.0,14428.0,56.1558,56.1898,56.1133,56.1303,14428.0
2020-08-10 13:55:00,65.97,66.1,65.97,66.07,13340.0,56.1048,56.2153,56.1048,56.1898,13340.0
2020-08-10 14:00:00,66.05,66.1,66.05,66.1,13084.0,56.1728,56.2153,56.1728,56.2153,13084.0
2020-08-10 14:05:00,66.1,66.12,66.03,66.06,17838.0,56.2153,56.2323,56.1558,56.1813,17838.0
2020-08-10 14:10:00,66.05,66.09,66.02,66.08,12730.0,56.1728,56.2068,56.1473,56.1983,12730.0
2020-08-10 14:15:00,66.09,66.15,66.07,66.15,17746.0,56.2068,56.2578,56.1898,56.2578,17746.0
2020-08-10 14:20:00,66.14,66.24,66.11,66.24,22820.0,56.2493,56.3344,56.2238,56.3344,22820.0
2020-08-10 14:25:00,66.22,66.3,66.21,66.27,58470.0,56.3174,56.3854,56.3089,56.3599,58470.0
2020-08-10 14:30:00,66.26,66.28,66.17,66.17,28158.0,56.3514,56.3684,56.2748,56.2748,28158.0
2020-08-10 14:35:00,66.17,66.17,66.02,66.02,16212.0,56.2748,56.2748,56.1473,56.1473,16212.0
2020-08-10 14:40:00,66.03,66.1,65.98,65.99,82426.0,56.1558,56.2153,56.1133,56.1218,82426.0
2020-08-10 14:45:00,66.0,66.11,65.97,66.06,26956.0,56.1303,56.2238,56.1048,56.1813,26956.0
2020-08-10 14:50:00,66.06,66.33,66.04,66.33,43564.0,56.1813,56.4109,56.1643,56.4109,43564.0
2020-08-10 14:55:00,66.33,66.38,66.25,66.38,52542.0,56.4109,56.4534,56.3429,56.4534,52542.0
2020-08-10 15:00:00,66.37,66.5,66.33,66.49,30426.0,56.4449,56.5555,56.4109,56.547,30426.0
2020-08-10 15:05:00,66.48,66.51,66.41,66.46,40132.0,56.5385,56.564,56.479,56.5215,40132.0
2020-08-10 15:10:00,66.46,66.46,66.33,66.36,17424.0,56.5215,56.5215,56.4109,56.4364,17424.0
2020-08-10 15:15:00,66.36,66.42,66.35,66.38,233810.0,56.4364,56.4875,56.4279,56.4534,233810.0
2020-08-10 15:20:00,66.38,66.53,66.35,66.5,48132.0,56.4534,56.581,56.4279,56.5555,48132.0
2020-08-10 15:25:00,66.5,66.57,66.48,66.53,26466.0,56.5555,56.615,56.5385,56.581,26466.0
2020-08-10 15:30:00,66.51,66.52,66.37,66.4,19016.0,56.564,56.5725,56.4449,56.4704,19016.0
2020-08-10 15:35:00,66.41,66.63,66.41,66.61,127784.0,56.479,56.6661,56.479,56.649,127784.0
2020-08-10 15:40:00,66.6,66.64,66.52,66.58,52332.0,56.6405,56.6746,56.5725,56.6235,52332.0
2020-08-10 15:45:00,66.58,66.69,66.53,66.58,84490.0,56.6235,56.7171,56.581,56.6235,84490.0
2020-08-10 15:50:00,66.58,66.72,66.52,66.65,138148.0,56.6235,56.7426,56.5725,56.6831,138148.0
2020-08-10 15:55:00,66.66,66.95,66.55,66.83,437422.0,56.6916,56.9382,56.598,56.8361,437422.0
2020-08-11 09:30:00,67.5,67.5,67.0,67.05,52436.0,57.406,57.406,56.9807,57.0232,52436.0
2020-08-11 09:35:00,67.03,67.21,67.0,67.05,12076.0,57.0062,57.1593,56.9807,57.0232,12076.0
2020-08-11 09:40:00,67.02,67.08,66.73,66.85,15566.0,56.9977,57.0488,56.7511,56.8532,15566.0
2020-08-11 09:45:00,66.84,67.09,66.81,66.92,15246.0,56.8446,57.0573,56.8191,56.9127,15246.0
2020-08-11 09:50:00,66.89,66.99,66.7,66.77,19656.0,56.8872,56.9722,56.7256,56.7851,19656.0
2020-08-11 09:55:00,66.79,66.89,66.73,66.73,11202.0,56.8021,56.8872,56.7511,56.7511,11202.0
2020-08-11 10:00:00,66.78,66.83,66.69,66.71,15102.0,56.7936,56.8361,56.7171,56.7341,15102.0
2020-08-11 10:05:00,66.74,66.76,66.61,66.61,10978.0,56.7596,56.7766,56.649,56.649,10978.0
2020-08-11 10:10:00,66.61,66.95,66.6,66.85,21866.0,56.649,56.9382,56.6405,56.8532,21866.0
2020-08-11 10:15:00,66.85,66.92,66.83,66.88,13888.0,56.8532,56.9127,56.8361,56.8787,13888.0
2020-08-11 10:20:00,66.86,66.9,66.79,66.86,10622.0,56.8617,56.8957,56.8021,56.8617,10622.0
2020-08-11 10:25:00,66.88,66.89,66.66,66.79,15464.0,56.8787,56.8872,56.6916,56.8021,15464.0
2020-08-11 10:30:00,66.74,66.78,66.6,66.61,10802.0,56.7596,56.7936,56.6405,56.649,10802.0
2020-08-11 10:35:00,66.58,66.76,66.54,66.7,35066.0,56.6235,56.7766,56.5895,56.7256,35066.0
2020-08-11 10:40:00,66.67,66.72,66.63,66.64,32794.0,56.7001,56.7426,56.6661,56.6746,32794.0
2020-08-11 10:45:00,66.64,66.77,66.64,66.7,10018.0,56.6746,56.7851,56.6746,56.7256,10018.0
2020-08-11 10:50:00,66.73,66.81,66.7,66.81,20374.0,56.7511,56.8191,56.7256,56.8191,20374.0
2020-08-11 10:55:00,66.81,66.92,66.75,66.75,10726.0,56.8191,56.9127,56.7681,56.7681,10726.0
2020-08-11 11:00:00,66.74,66.77,66.58,66.64,14578.0,56.7596,56.7851,56.6235,56.6746,14578.0
2020-08-11 11:05:00,66.61,66.72,66.6,66.61,16362.0,56.649,56.7426,56.6405,56.649,16362.0
2020-08-11 11:10:00,66.63,66.65,66.54,66.56,22652.0,56.6661,56.6831,56.5895,56.6065,22652.0
2020-08-11 11:15:00,66.55,66.74,66.53,66.68,17400.0,56.598,56.7596,56.581,56.7086,17400.0
2020-08-11 11:20:00,66.69,66.74,66.6,66.6,9668.0,56.7171,56.7596,56.6405,56.6405,9668.0
2020-08-11 11:25:00,66.58,66.64,66.52,66.53,13562.0,56.6235,56.6746,56.5725,56.581,13562.0
2020-08-11 11:30:00,66.55,66.56,66.47,66.54,17116.0,56.598,56.6065,56.53,56.5895,17116.0
2020-08-11 11:35:00,66.55,66.58,66.39,66.39,10678.0,56.598,56.6235,56.4619,56.4619,10678.0
2020-08-11 11:40:00,66.41,66.41,66.27,66.27,10308.0,56.479,56.479,56.3599,56.3599,10308.0
2020-08-11 11:45:00,66.29,66.31,66.21,66.22,11702.0,56.3769,56.3939,56.3089,56.3174,11702.0
2020-08-11 11:50:00,66.21,66.31,66.21,66.3,16446.0,56.3089,56.3939,56.3089,56.3854,16446.0
2020-08-11 11:55:00,66.3,66.3,66.22,66.24,5400.0,56.3854,56.3854,56.3174,56.3344,5400.0
2020-08-11 12:00:00,66.23,66.23,66.02,66.07,11336.0,56.3259,56.3259,56.1473,56.1898,11336.0
2020-08-11 12:05:00,66.06,66.1,65.97,65.97,14566.0,56.1813,56.2153,56.1048,56.1048,14566.0
2020-08-11 12:10:00,65.97,65.99,65.81,65.82,18540.0,56.1048,56.1218,55.9687,55.9772,18540.0
2020-08-11 12:15:00,65.83,65.91,65.82,65.83,21088.0,55.9857,56.0537,55.9772,55.9857,21088.0
2020-08-11 12:20:00,65.82,65.89,65.82,65.88,17850.0,55.9772,56.0367,55.9772,56.0282,17850.0
2020-08-11 12:25:00,65.9,65.95,65.89,65.91,9402.0,56.0452,56.0877,56.0367,56.0537,9402.0
2020-08-11 12:30:00,65.9,65.99,65.88,65.99,10802.0,56.0452,56.1218,56.0282,56.1218,10802.0
2020-08-11 12:35:00,65.96,66.02,65.95,65.97,9056.0,56.0962,56.1473,56.0877,56.1048,9056.0
2020-08-11 12:40:00,65.94,65.94,65.79,65.79,8262.0,56.0792,56.0792,55.9517,55.9517,8262.0
2020-08-11 12:45:00,65.77,65.85,65.73,65.85,15182.0,55.9347,56.0027,55.9006,56.0027,15182.0
2020-08-11 12:50:00,65.85,65.86,65.81,65.82,7786.0,56.0027,56.0112,55.9687,55.9772,7786.0
2020-08-11 12:55:00,65.82,65.86,65.8,65.86,8778.0,55.9772,56.0112,55.9602,56.0112,8778.0
2020-08-11 13:00:00,65.85,65.89,65.85,65.85,8906.0,56.0027,56.0367,56.0027,56.0027,8906.0
2020-08-11 13:05:00,65.86,65.94,65.84,65.92,7442.0,56.0112,56.0792,55.9942,56.0622,7442.0
2020-08-11 13:10:00,65.93,65.93,65.85,65.89,4400.0,56.0707,56.0707,56.0027,56.0367,4400.0
2020-08-11 13:15:00,65.89,65.9,65.68,65.71,40604.0,56.0367,56.0452,55.8581,55.8836,40604.0
2020-08-11 13:20:00,65.73,65.88,65.7,65.85,19314.0,55.9006,56.0282,55.8751,56.0027,19314.0
2020-08-11 13:25:00,65.83,65.89,65.82,65.89,10266.0,55.9857,56.0367,55.9772,56.0367,10266.0
2020-08-11 13:30:00,65.89,65.93,65.88,65.92,9586.0,56.0367,56.0707,56.0282,56.0622,9586.0
2020-08-11 13:35:00,65.95,65.95,65.8,65.8,80958.0,56.0877,56.0877,55.9602,55.9602,80958.0
2020-08-11 13:40:00,65.74,65.95,65.74,65.95,15058.0,55.9091,56.0877,55.9091,56.0877,15058.0
2020-08-11 13:45:00,65.94,65.99,65.92,65.97,8612.0,56.0792,56.1218,56.0622,56.1048,8612.0
2020-08-11 13:50:00,65.94,65.94,65.88,65.92,8322.0,56.0792,56.0792,56.0282,56.0622,8322.0
2020-08-11 13:55:00,65.92,66.01,65.88,66.01,11920.0,56.0622,56.1388,56.0282,56.1388,11920.0
2020-08-11 14:00:00,66.03,66.11,66.03,66.1,15244.0,56.1558,56.2238,56.1558,56.2153,15244.0
2020-08-11 14:05:00,66.12,66.17,66.11,66.17,8328.0,56.2323,56.2748,56.2238,56.2748,8328.0
2020-08-11 14:10:00,66.17,66.18,66.12,66.16,39700.0,56.2748,56.2833,56.2323,56.2663,39700.0
2020-08-11 14:15:00,66.17,66.36,66.16,66.32,25240.0,56.2748,56.4364,56.2663,56.4024,25240.0
2020-08-11 14:20:00,66.32,66.36,66.3,66.32,15960.0,56.4024,56.4364,56.3854,56.4024,15960.0
2020-08-11 14:25:00,66.32,66.33,66.11,66.13,13750.0,56.4024,56.4109,56.2238,56.2408,13750.0
2020-08-11 14:30:00,66.13,66.14,66.08,66.1,11888.0,56.2408,56.2493,56.1983,56.2153,11888.0
2020-08-11 14:35:00,66.03,66.06,65.94,66.01,10514.0,56.1558,56.1813,56.0792,56.1388,10514.0
2020-08-11 14:40:00,66.02,66.06,65.91,65.91,14658.0,56.1473,56.1813,56.0537,56.0537,14658.0
2020-08-11 14:45:00,65.89,65.92,65.86,65.88,18806.0,56.0367,56.0622,56.0112,56.0282,18806.0
2020-08-11 14:50:00,65.88,65.92,65.83,65.88,13076.0,56.0282,56.0622,55.9857,56.0282,13076.0
2020-08-11 14:55:00,65.86,65.95,65.85,65.92,13002.0,56.0112,56.0877,56.0027,56.0622,13002.0
2020-08-11 15:00:00,65.89,65.89,65.78,65.81,15224.0,56.0367,56.0367,55.9432,55.9687,15224.0
2020-08-11 15:05:00,65.81,65.9,65.8,65.86,14068.0,55.9687,56.0452,55.9602,56.0112,14068.0
2020-08-11 15:10:00,65.86,65.92,65.77,65.77,24302.0,56.0112,56.0622,55.9347,55.9347,24302.0
2020-08-11 15:15:00,65.78,65.8,65.49,65.5,22868.0,55.9432,55.9602,55.6965,55.705,22868.0
2020-08-11 15:20:00,65.53,65.66,65.53,65.59,16068.0,55.7305,55.8411,55.7305,55.7816,16068.0
2020-08-11 15:25:00,65.6,65.71,65.6,65.71,14986.0,55.7901,55.8836,55.7901,55.8836,14986.0
2020-08-11 15:30:00,65.67,66.17,65.53,65.53,57426.0,55.8496,56.2748,55.7305,55.7305,57426.0
2020-08-11 15:35:00,65.55,65.67,65.51,65.57,41458.0,55.7476,55.8496,55.7135,55.7646,41458.0
2020-08-11 15:40:00,65.58,65.64,65.55,65.61,39424.0,55.7731,55.8241,55.7476,55.7986,39424.0
2020-08-11 15:45:00,65.61,65.64,65.53,65.6,85050.0,55.7986,55.8241,55.7305,55.7901,85050.0
2020-08-11 15:50:00,65.6,65.6,65.31,65.34,114560.0,55.7901,55.7901,55.5434,55.569,114560.0
2020-08-11 15:55:00,65.36,65.59,65.34,65.53,192576.0,55.586,55.7816,55.569,55.7305,192576.0
2020-08-12 09:30:00,66.12,66.28,65.9,66.28,34628.0,56.2323,56.3684,56.0452,56.3684,34628.0
2020-08-12 09:35:00,66.25,66.45,66.22,66.4,18844.0,56.3429,56.513,56.3174,56.4704,18844.0
2020-08-12 09:40:00,66.38,66.39,66.18,66.22,6480.0,56.4534,56.4619,56.2833,56.3174,6480.0
2020-08-12 09:45:00,66.18,66.18,65.83,65.83,10504.0,56.2833,56.2833,55.9857,55.9857,10504.0
2020-08-12 09:50:00,65.84,66.02,65.78,66.02,11910.0,55.9942,56.1473,55.9432,56.1473,11910.0
2020-08-12 09:55:00,65.98,66.36,65.95,66.36,7906.0,56.1133,56.4364,56.0877,56.4364,7906.0
2020-08-12 10:00:00,66.31,66.47,66.31,66.47,6892.0,56.3939,56.53,56.3939,56.53,6892.0
2020-08-12 10:05:00,66.44,66.56,66.44,66.52,14358.0,56.5045,56.6065,56.5045,56.5725,14358.0
2020-08-12 10:10:00,66.49,66.49,66.25,66.27,8308.0,56.547,56.547,56.3429,56.3599,8308.0
2020-08-12 10:15:00,66.24,66.28,66.13,66.13,6714.0,56.3344,56.3684,56.2408,56.2408,6714.0
2020-08-12 10:20:00,66.14,66.23,66.05,66.23,8000.0,56.2493,56.3259,56.1728,56.3259,8000.0
2020-08-12 10:25:00,66.25,66.26,66.08,66.17,9712.0,56.3429,56.3514,56.1983,56.2748,9712.0
2020-08-12 10:30:00,66.17,66.27,66.16,66.24,9496.0,56.2748,56.3599,56.2663,56.3344,9496.0
2020-08-12 10:35:00,66.28,66.39,66.22,66.37,9042.0,56.3684,56.4619,56.3174,56.4449,9042.0
2020-08-12 10:40:00,66.39,66.45,66.22,66.28,31156.0,56.4619,56.513,56.3174,56.3684,31156.0
2020-08-12 10:45:00,66.29,66.32,66.14,66.15,11328.0,56.3769,56.4024,56.2493,56.2578,11328.0
2020-08-12 10:50:00,66.17,66.21,66.12,66.12,4194.0,56.2748,56.3089,56.2323,56.2323,4194.0
2020-08-12 10:55:00,66.1,66.14,66.07,66.12,6842.0,56.2153,56.2493,56.1898,56.2323,6842.0
2020-08-12 11:00:00,66.09,66.22,66.07,66.19,7646.0,56.2068,56.3174,56.1898,56.2919,7646.0
2020-08-12 11:05:00,66.14,66.14,65.89,65.92,7104.0,56.2493,56.2493,56.0367,56.0622,7104.0
2020-08-12 11:10:00,66.0,66.1,65.93,66.08,13792.0,56.1303,56.2153,56.0707,56.1983,13792.0
2020-08-12 11:15:00,66.06,66.27,66.05,66.25,13654.0,56.1813,56.3599,56.1728,56.3429,13654.0
2020-08-12 11:20:00,66.24,66.46,66.23,66.46,24836.0,56.3344,56.5215,56.3259,56.5215,24836.0
2020-08-12 11:25:00,66.48,66.65,66.47,66.54,26142.0,56.5385,56.6831,56.53,56.5895,26142.0
2020-08-12 11:30:00,66.54,66.74,66.53,66.72,35852.0,56.5895,56.7596,56.581,56.7426,35852.0
2020-08-12 11:35:00,66.73,66.74,66.61,66.61,26436.0,56.7511,56.7596,56.649,56.649,26436.0
2020-08-12 11:40:00,66.59,66.69,66.55,66.61,25072.0,56.632,56.7171,56.598,56.649,25072.0
2020-08-12 11:45:00,66.62,66.69,66.51,66.59,18560.0,56.6575,56.7171,56.564,56.632,18560.0
2020-08-12 11:50:00,66.59,66.73,66.59,66.71,20074.0,56.632,56.7511,56.632,56.7341,20074.0
2020-08-12 11:55:00,66.73,66.88,66.69,66.83,20978.0,56.7511,56.8787,56.7171,56.8361,20978.0
2020-08-12 12:00:00,66.83,66.92,66.8,66.92,19654.0,56.8361,56.9127,56.8106,56.9127,19654.0
2020-08-12 12:05:00,66.96,66.96,66.83,66.88,14524.0,56.9467,56.9467,56.8361,56.8787,14524.0
2020-08-12 12:10:00,66.87,66.93,66.86,66.87,14506.0,56.8702,56.9212,56.8617,56.8702,14506.0
2020-08-12 12:15:00,66.86,66.91,66.83,66.89,15510.0,56.8617,56.9042,56.8361,56.8872,15510.0
2020-08-12 12:20:00,66.86,67.06,66.86,67.04,17974.0,56.8617,57.0318,56.8617,57.0147,17974.0
2020-08-12 12:25:00,67.03,67.05,67.0,67.05,11544.0,57.0062,57.0232,56.9807,57.0232,11544.0
2020-08-12 12:30:00,67.05,67.05,66.99,67.03,13390.0,57.0232,57.0232,56.9722,57.0062,13390.0
2020-08-12 12:35:00,67.03,67.06,66.99,67.06,14806.0,57.0062,57.0318,56.9722,57.0318,14806.0
2020-08-12 12:40:00,67.05,67.08,66.99,67.08,15194.0,57.0232,57.0488,56.9722,57.0488,15194.0
2020-08-12 12:45:00,67.09,67.09,67.0,67.04,19894.0,57.0573,57.0573,56.9807,57.0147,19894.0
2020-08-12 12:50:00,67.04,67.12,67.04,67.05,17842.0,57.0147,57.0828,57.0147,57.0232,17842.0
2020-08-12 12:55:00,67.05,67.05,66.92,67.0,30032.0,57.0232,57.0232,56.9127,56.9807,30032.0
2020-08-12 13:00:00,67.03,67.04,66.96,67.02,28804.0,57.0062,57.0147,56.9467,56.9977,28804.0
2020-08-12 13:05:00,67.03,67.05,67.0,67.05,15200.0,57.0062,57.0232,56.9807,57.0232,15200.0
2020-08-12 13:10:00,67.06,67.06,66.98,67.02,16966.0,57.0318,57.0318,56.9637,56.9977,16966.0
2020-08-12 13:15:00,67.03,67.08,66.96,66.97,27058.0,57.0062,57.0488,56.9467,56.9552,27058.0
2020-08-12 13:20:00,66.99,67.0,66.86,66.87,13856.0,56.9722,56.9807,56.8617,56.8702,13856.0
2020-08-12 13:25:00,66.87,66.94,66.83,66.85,24864.0,56.8702,56.9297,56.8361,56.8532,24864.0
2020-08-12 13:30:00,66.87,66.96,66.86,66.96,24292.0,56.8702,56.9467,56.8617,56.9467,24292.0
2020-08-12 13:35:00,66.98,67.04,66.92,66.93,13104.0,56.9637,57.0147,56.9127,56.9212,13104.0
2020-08-12 13:40:00,66.92,66.96,66.86,66.86,13250.0,56.9127,56.9467,56.8617,56.8617,13250.0
2020-08-12 13:45:00,66.89,66.89,66.83,66.85,13470.0,56.8872,56.8872,56.8361,56.8532,13470.0
2020-08-12 13:50:00,66.89,66.96,66.86,66.96,10322.0,56.8872,56.9467,56.8617,56.9467,10322.0
2020-08-12 13:55:00,66.96,66.97,66.9,66.9,9824.0,56.9467,56.9552,56.8957,56.8957,9824.0
2020-08-12 14:00:00,66.9,66.94,66.86,66.87,7294.0,56.8957,56.9297,56.8617,56.8702,7294.0
2020-08-12 14:05:00,66.86,66.89,66.85,66.86,14898.0,56.8617,56.8872,56.8532,56.8617,14898.0
2020-08-12 14:10:00,66.88,66.94,66.86,66.91,10234.0,56.8787,56.9297,56.8617,56.9042,10234.0
2020-08-12 14:15:00,66.91,66.91,66.86,66.91,11738.0,56.9042,56.9042,56.8617,56.9042,11738.0
2020-08-12 14:20:00,66.92,66.97,66.89,66.94,14184.0,56.9127,56.9552,56.8872,56.9297,14184.0
2020-08-12 14:25:00,66.96,67.01,66.95,67.01,16174.0,56.9467,56.9892,56.9382,56.9892,16174.0
2020-08-12 14:30:00,67.03,67.14,67.03,67.13,11268.0,57.0062,57.0998,57.0062,57.0913,11268.0
2020-08-12 14:35:00,67.13,67.17,67.07,67.11,18906.0,57.0913,57.1253,57.0403,57.0743,18906.0
2020-08-12 14:40:00,67.13,67.17,67.09,67.11,25642.0,57.0913,57.1253,57.0573,57.0743,25642.0
2020-08-12 14:45:00,67.11,67.14,67.1,67.14,21492.0,57.0743,57.0998,57.0658,57.0998,21492.0
2020-08-12 14:50:00,67.14,67.21,67.12,67.15,15238.0,57.0998,57.1593,57.0828,57.1083,15238.0
2020-08-12 14:55:00,67.16,67.24,67.15,67.16,22538.0,57.1168,57.1848,57.1083,57.1168,22538.0
2020-08-12 15:00:00,67.14,67.21,67.14,67.17,26062.0,57.0998,57.1593,57.0998,57.1253,26062.0
2020-08-12 15:05:00,67.19,67.21,67.14,67.16,27762.0,57.1423,57.1593,57.0998,57.1168,27762.0
2020-08-12 15:10:00,67.16,67.23,67.16,67.22,31360.0,57.1168,57.1763,57.1168,57.1678,31360.0
2020-08-12 15:15:00,67.22,67.26,67.21,67.23,37898.0,57.1678,57.2018,57.1593,57.1763,37898.0
2020-08-12 15:20:00,67.23,67.26,67.16,67.21,24364.0,57.1763,57.2018,57.1168,57.1593,24364.0
2020-08-12 15:25:00,67.21,67.25,67.19,67.22,26304.0,57.1593,57.1933,57.1423,57.1678,26304.0
2020-08-12 15:30:00,67.22,67.25,67.19,67.22,50936.0,57.1678,57.1933,57.1423,57.1678,50936.0
2020-08-12 15:35:00,67.21,67.3,67.13,67.3,68346.0,57.1593,57.2359,57.0913,57.2359,68346.0
2020-08-12 15:40:00,67.29,67.33,67.28,67.3,47702.0,57.2274,57.2614,57.2189,57.2359,47702.0
2020-08-12 15:45:00,67.29,67.3,67.22,67.26,62256.0,57.2274,57.2359,57.1678,57.2018,62256.0
2020-08-12 15:50:00,67.26,67.27,67.11,67.14,140370.0,57.2018,57.2103,57.0743,57.0998,140370.0
2020-08-12 15:55:00,67.13,67.22,67.09,67.1,230274.0,57.0913,57.1678,57.0573,57.0658,230274.0
2020-08-13 09:30:00,66.72,66.99,66.51,66.86,51378.0,56.7426,56.9722,56.564,56.8617,51378.0
2020-08-13 09:35:00,66.92,67.01,66.8,66.8,14248.0,56.9127,56.9892,56.8106,56.8106,14248.0
2020-08-13 09:40:00,66.78,66.88,66.74,66.83,14688.0,56.7936,56.8787,56.7596,56.8361,14688.0
2020-08-13 09:45:00,66.84,67.02,66.83,66.99,15014.0,56.8446,56.9977,56.8361,56.9722,15014.0
2020-08-13 09:50:00,66.97,67.02,66.89,66.95,15124.0,56.9552,56.9977,56.8872,56.9382,15124.0
2020-08-13 09:55:00,66.89,67.07,66.89,67.03,13286.0,56.8872,57.0403,56.8872,57.0062,13286.0
2020-08-13 10:00:00,67.01,67.17,66.97,67.14,14116.0,56.9892,57.1253,56.9552,57.0998,14116.0
2020-08-13 10:05:00,67.17,67.26,67.12,67.21,16050.0,57.1253,57.2018,57.0828,57.1593,16050.0
2020-08-13 10:10:00,67.28,67.45,67.27,67.43,21340.0,57.2189,57.3634,57.2103,57.3464,21340.0
2020-08-13 10:15:00,67.42,67.56,67.42,67.49,41098.0,57.3379,57.457,57.3379,57.3974,41098.0
2020-08-13 10:20:00,67.48,67.51,67.31,67.32,32426.0,57.3889,57.4145,57.2444,57.2529,32426.0
2020-08-13 10:25:00,67.3,67.35,67.13,67.13,7914.0,57.2359,57.2784,57.0913,57.0913,7914.0
2020-08-13 10:30:00,67.1,67.25,67.1,67.2,9354.0,57.0658,57.1933,57.0658,57.1508,9354.0
2020-08-13 10:35:00,67.21,67.23,67.11,67.18,20718.0,57.1593,57.1763,57.0743,57.1338,20718.0
2020-08-13 10:40:00,67.2,67.32,67.14,67.28,51750.0,57.1508,57.2529,57.0998,57.2189,51750.0
2020-08-13 10:45:00,67.3,67.45,67.23,67.45,10038.0,57.2359,57.3634,57.1763,57.3634,10038.0
2020-08-13 10:50:00,67.45,67.45,67.36,67.41,9380.0,57.3634,57.3634,57.2869,57.3294,9380.0
2020-08-13 10:55:00,67.44,67.46,67.31,67.31,8512.0,57.3549,57.3719,57.2444,57.2444,8512.0
2020-08-13 11:00:00,67.31,67.33,67.24,67.29,10600.0,57.2444,57.2614,57.1848,57.2274,10600.0
2020-08-13 11:05:00,67.29,67.33,67.14,67.14,9958.0,57.2274,57.2614,57.0998,57.0998,9958.0
2020-08-13 11:10:00,67.1,67.18,67.07,67.17,11214.0,57.0658,57.1338,57.0403,57.1253,11214.0
2020-08-13 11:15:00,67.19,67.26,67.14,67.24,11504.0,57.1423,57.2018,57.0998,57.1848,11504.0
2020-08-13 11:20:00,67.18,67.21,67.17,67.2,12890.0,57.1338,57.1593,57.1253,57.1508,12890.0
2020-08-13 11:25:00,67.2,67.25,67.17,67.2,10200.0,57.1508,57.1933,57.1253,57.1508,10200.0
2020-08-13 11:30:00,67.19,67.19,67.12,67.12,5938.0,57.1423,57.1423,57.0828,57.0828,5938.0
2020-08-13 11:35:00,67.13,67.14,67.0,67.14,15324.0,57.0913,57.0998,56.9807,57.0998,15324.0
2020-08-13 11:40:00,67.17,67.22,67.15,67.16,8172.0,57.1253,57.1678,57.1083,57.1168,8172.0
2020-08-13 11:45:00,67.17,67.2,67.13,67.13,5280.0,57.1253,57.1508,57.0913,57.0913,5280.0
2020-08-13 11:50:00,67.11,67.15,67.03,67.11,17460.0,57.0743,57.1083,57.0062,57.0743,17460.0
2020-08-13 11:55:00,67.14,67.22,67.11,67.13,7722.0,57.0998,57.1678,57.0743,57.0913,7722.0
2020-08-13 12:00:00,67.11,67.11,67.07,67.11,8214.0,57.0743,57.0743,57.0403,57.0743,8214.0
2020-08-13 12:05:00,67.15,67.17,67.12,67.12,6394.0,57.1083,57.1253,57.0828,57.0828,6394.0
2020-08-13 12:10:00,67.12,67.14,67.05,67.06,4112.0,57.0828,57.0998,57.0232,57.0318,4112.0
2020-08-13 12:15:00,67.07,67.12,66.96,66.96,13110.0,57.0403,57.0828,56.9467,56.9467,13110.0
2020-08-13 12:20:00,66.92,66.96,66.85,66.86,10792.0,56.9127,56.9467,56.8532,56.8617,10792.0
2020-08-13 12:25:00,66.85,66.9,66.84,66.9,5844.0,56.8532,56.8957,56.8446,56.8957,5844.0
2020-08-13 12:30:00,66.89,66.92,66.86,66.86,7100.0,56.8872,56.9127,56.8617,56.8617,7100.0
2020-08-13 12:35:00,66.85,66.99,66.84,66.97,8796.0,56.8532,56.9722,56.8446,56.9552,8796.0
2020-08-13 12:40:00,67.0,67.03,66.96,67.02,8600.0,56.9807,57.0062,56.9467,56.9977,8600.0
2020-08-13 12:45:00,67.01,67.07,66.99,67.03,8554.0,56.9892,57.0403,56.9722,57.0062,8554.0
2020-08-13 12:50:00,67.04,67.13,67.02,67.13,7128.0,57.0147,57.0913,56.9977,57.0913,7128.0
2020-08-13 12:55:00,67.11,67.21,67.11,67.19,9384.0,57.0743,57.1593,57.0743,57.1423,9384.0
2020-08-13 13:00:00,67.16,67.2,67.1,67.1,31234.0,57.1168,57.1508,57.0658,57.0658,31234.0
2020-08-13 13:05:00,67.11,67.13,67.06,67.08,7860.0,57.0743,57.0913,57.0318,57.0488,7860.0
2020-08-13 13:10:00,67.07,67.13,67.07,67.09,6220.0,57.0403,57.0913,57.0403,57.0573,6220.0
2020-08-13 13:15:00,67.13,67.16,67.08,67.16,7434.0,57.0913,57.1168,57.0488,57.1168,7434.0
2020-08-13 13:20:00,67.16,67.23,67.12,67.23,6092.0,57.1168,57.1763,57.0828,57.1763,6092.0
2020-08-13 13:25:00,67.26,67.37,67.23,67.35,11294.0,57.2018,57.2954,57.1763,57.2784,11294.0
2020-08-13 13:30:00,67.36,67.36,67.2,67.24,12670.0,57.2869,57.2869,57.1508,57.1848,12670.0
2020-08-13 13:35:00,67.23,67.33,67.23,67.33,8092.0,57.1763,57.2614,57.1763,57.2614,8092.0
2020-08-13 13:40:00,67.31,67.38,67.29,67.33,7014.0,57.2444,57.3039,57.2274,57.2614,7014.0
2020-08-13 13:45:00,67.33,67.39,67.32,67.35,7046.0,57.2614,57.3124,57.2529,57.2784,7046.0
2020-08-13 13:50:00,67.33,67.41,67.33,67.41,3848.0,57.2614,57.3294,57.2614,57.3294,3848.0
2020-08-13 13:55:00,67.42,67.45,67.31,67.34,7900.0,57.3379,57.3634,57.2444,57.2699,7900.0
2020-08-13 14:00:00,67.35,67.35,67.23,67.31,8000.0,57.2784,57.2784,57.1763,57.2444,8000.0
2020-08-13 14:05:00,67.31,67.39,67.31,67.39,9138.0,57.2444,57.3124,57.2444,57.3124,9138.0
2020-08-13 14:10:00,67.41,67.44,67.38,67.38,10044.0,57.3294,57.3549,57.3039,57.3039,10044.0
2020-08-13 14:15:00,67.4,67.42,67.27,67.27,7726.0,57.3209,57.3379,57.2103,57.2103,7726.0
2020-08-13 14:20:00,67.29,67.32,67.16,67.21,12860.0,57.2274,57.2529,57.1168,57.1593,12860.0
2020-08-13 14:25:00,67.21,67.31,67.21,67.27,14988.0,57.1593,57.2444,57.1593,57.2103,14988.0
2020-08-13 14:30:00,67.26,67.27,67.15,67.15,7400.0,57.2018,57.2103,57.1083,57.1083,7400.0
2020-08-13 14:35:00,67.15,67.17,67.11,67.14,6260.0,57.1083,57.1253,57.0743,57.0998,6260.0
2020-08-13 14:40:00,67.16,67.2,67.07,67.08,10000.0,57.1168,57.1508,57.0403,57.0488,10000.0
2020-08-13 14:45:00,67.08,67.2,67.08,67.14,36724.0,57.0488,57.1508,57.0488,57.0998,36724.0
2020-08-13 14:50:00,67.11,67.16,67.04,67.14,24680.0,57.0743,57.1168,57.0147,57.0998,24680.0
2020-08-13 14:55:00,67.18,67.19,67.1,67.1,16358.0,57.1338,57.1423,57.0658,57.0658,16358.0
2020-08-13 15:00:00,67.14,67.22,67.08,67.21,20802.0,57.0998,57.1678,57.0488,57.1593,20802.0
2020-08-13 15:05:00,67.2,67.23,67.14,67.15,21044.0,57.1508,57.1763,57.0998,57.1083,21044.0
2020-08-13 15:10:00,67.16,67.16,67.11,67.13,10592.0,57.1168,57.1168,57.0743,57.0913,10592.0
2020-08-13 15:15:00,67.11,67.14,67.05,67.11,10668.0,57.0743,57.0998,57.0232,57.0743,10668.0
2020-08-13 15:20:00,67.15,67.24,67.15,67.21,4902.0,57.1083,57.1848,57.1083,57.1593,4902.0
2020-08-13 15:25:00,67.22,67.25,67.21,67.23,7718.0,57.1678,57.1933,57.1593,57.1763,7718.0
2020-08-13 15:30:00,67.25,67.25,67.18,67.19,18166.0,57.1933,57.1933,57.1338,57.1423,18166.0
2020-08-13 15:35:00,67.19,67.19,67.04,67.08,15182.0,57.1423,57.1423,57.0147,57.0488,15182.0
2020-08-13 15:40:00,67.11,67.14,67.06,67.1,16966.0,57.0743,57.0998,57.0318,57.0658,16966.0
2020-08-13 15:45:00,67.1,67.21,67.08,67.21,36950.0,57.0658,57.1593,57.0488,57.1593,36950.0
2020-08-13 15:50:00,67.23,67.42,67.21,67.39,51434.0,57.1763,57.3379,57.1593,57.3124,51434.0
2020-08-13 15:55:00,67.39,67.39,67.27,67.33,119490.0,57.3124,57.3124,57.2103,57.2614,119490.0
2020-08-14 09:30:00,66.83,66.83,66.29,66.29,37512.0,56.8361,56.8361,56.3769,56.3769,37512.0
2020-08-14 09:35:00,66.36,66.41,66.19,66.27,9632.0,56.4364,56.479,56.2919,56.3599,9632.0
2020-08-14 09:40:00,66.27,66.54,66.14,66.53,6574.0,56.3599,56.5895,56.2493,56.581,6574.0
2020-08-14 09:45:00,66.55,66.66,66.5,66.63,6500.0,56.598,56.6916,56.5555,56.6661,6500.0
2020-08-14 09:50:00,66.63,66.83,66.58,66.83,6482.0,56.6661,56.8361,56.6235,56.8361,6482.0
2020-08-14 09:55:00,66.82,66.82,66.67,66.73,5802.0,56.8276,56.8276,56.7001,56.7511,5802.0
2020-08-14 10:00:00,66.72,66.85,66.66,66.85,10622.0,56.7426,56.8532,56.6916,56.8532,10622.0
2020-08-14 10:05:00,66.85,67.01,66.82,67.01,26316.0,56.8532,56.9892,56.8276,56.9892,26316.0
2020-08-14 10:10:00,67.03,67.03,66.76,66.76,10130.0,57.0062,57.0062,56.7766,56.7766,10130.0
2020-08-14 10:15:00,66.72,66.76,66.67,66.67,6544.0,56.7426,56.7766,56.7001,56.7001,6544.0
2020-08-14 10:20:00,66.73,66.75,66.68,66.73,8022.0,56.7511,56.7681,56.7086,56.7511,8022.0
2020-08-14 10:25:00,66.77,66.78,66.71,66.75,12180.0,56.7851,56.7936,56.7341,56.7681,12180.0
2020-08-14 10:30:00,66.76,66.89,66.7,66.71,17472.0,56.7766,56.8872,56.7256,56.7341,17472.0
2020-08-14 10:35:00,66.72,66.76,66.59,66.59,11400.0,56.7426,56.7766,56.632,56.632,11400.0
2020-08-14 10:40:00,66.63,66.64,66.5,66.5,5944.0,56.6661,56.6746,56.5555,56.5555,5944.0
2020-08-14 10:45:00,66.51,66.52,66.38,66.39,9320.0,56.564,56.5725,56.4534,56.4619,9320.0
2020-08-14 10:50:00,66.39,66.41,66.32,66.39,13982.0,56.4619,56.479,56.4024,56.4619,13982.0
2020-08-14 10:55:00,66.39,66.39,66.28,66.3,9574.0,56.4619,56.4619,56.3684,56.3854,9574.0
2020-08-14 11:00:00,66.31,66.33,66.22,66.25,15300.0,56.3939,56.4109,56.3174,56.3429,15300.0
2020-08-14 11:05:00,66.23,66.31,66.23,66.3,6462.0,56.3259,56.3939,56.3259,56.3854,6462.0
2020-08-14 11:10:00,66.27,66.33,66.25,66.29,9706.0,56.3599,56.4109,56.3429,56.3769,9706.0
2020-08-14 11:15:00,66.3,66.3,66.2,66.27,12006.0,56.3854,56.3854,56.3004,56.3599,12006.0
2020-08-14 11:20:00,66.28,66.34,66.27,66.29,6200.0,56.3684,56.4194,56.3599,56.3769,6200.0
2020-08-14 11:25:00,66.26,66.27,66.06,66.08,39016.0,56.3514,56.3599,56.1813,56.1983,39016.0
2020-08-14 11:30:00,66.1,66.14,66.09,66.13,9154.0,56.2153,56.2493,56.2068,56.2408,9154.0
2020-08-14 11:35:00,66.14,66.2,66.09,66.09,6000.0,56.2493,56.3004,56.2068,56.2068,6000.0
2020-08-14 11:40:00,66.1,66.28,66.1,66.28,48740.0,56.2153,56.3684,56.2153,56.3684,48740.0
2020-08-14 11:45:00,66.27,66.31,66.26,66.29,4822.0,56.3599,56.3939,56.3514,56.3769,4822.0
2020-08-14 11:50:00,66.3,66.31,66.24,66.26,4524.0,56.3854,56.3939,56.3344,56.3514,4524.0
2020-08-14 11:55:00,66.28,66.29,66.19,66.2,6888.0,56.3684,56.3769,56.2919,56.3004,6888.0
2020-08-14 12:00:00,66.21,66.21,66.1,66.1,7240.0,56.3089,56.3089,56.2153,56.2153,7240.0
2020-08-14 12:05:00,66.11,66.11,66.06,66.1,5494.0,56.2238,56.2238,56.1813,56.2153,5494.0
2020-08-14 12:10:00,66.1,66.1,66.01,66.04,5448.0,56.2153,56.2153,56.1388,56.1643,5448.0
2020-08-14 12:15:00,66.04,66.04,65.97,66.0,3674.0,56.1643,56.1643,56.1048,56.1303,3674.0
2020-08-14 12:20:00,65.96,66.03,65.96,65.98,4212.0,56.0962,56.1558,56.0962,56.1133,4212.0
2020-08-14 12:25:00,65.99,66.0,65.94,65.98,4138.0,56.1218,56.1303,56.0792,56.1133,4138.0
2020-08-14 12:30:00,65.95,65.95,65.89,65.92,8644.0,56.0877,56.0877,56.0367,56.0622,8644.0
2020-08-14 12:35:00,65.95,66.01,65.92,65.92,17852.0,56.0877,56.1388,56.0622,56.0622,17852.0
2020-08-14 12:40:00,65.92,65.92,65.86,65.86,2200.0,56.0622,56.0622,56.0112,56.0112,2200.0
2020-08-14 12:45:00,65.85,65.89,65.8,65.86,8308.0,56.0027,56.0367,55.9602,56.0112,8308.0
2020-08-14 12:50:00,65.86,65.91,65.85,65.89,6702.0,56.0112,56.0537,56.0027,56.0367,6702.0
2020-08-14 12:55:00,65.88,65.88,65.8,65.82,10096.0,56.0282,56.0282,55.9602,55.9772,10096.0
2020-08-14 13:00:00,65.82,65.84,65.78,65.81,14776.0,55.9772,55.9942,55.9432,55.9687,14776.0
2020-08-14 13:05:00,65.81,65.83,65.67,65.7,19844.0,55.9687,55.9857,55.8496,55.8751,19844.0
2020-08-14 13:10:00,65.7,65.76,65.7,65.76,16380.0,55.8751,55.9262,55.8751,55.9262,16380.0
2020-08-14 13:15:00,65.76,65.77,65.65,65.69,18442.0,55.9262,55.9347,55.8326,55.8666,18442.0
2020-08-14 13:20:00,65.69,65.76,65.69,65.69,9946.0,55.8666,55.9262,55.8666,55.8666,9946.0
2020-08-14 13:25:00,65.63,65.66,65.6,65.62,13430.0,55.8156,55.8411,55.7901,55.8071,13430.0
2020-08-14 13:30:00,65.61,65.69,65.61,65.67,9062.0,55.7986,55.8666,55.7986,55.8496,9062.0
2020-08-14 13:35:00,65.66,65.67,65.64,65.66,14700.0,55.8411,55.8496,55.8241,55.8411,14700.0
2020-08-14 13:40:00,65.65,65.85,65.65,65.8,51102.0,55.8326,56.0027,55.8326,55.9602,51102.0
2020-08-14 13:45:00,65.8,65.81,65.69,65.75,21158.0,55.9602,55.9687,55.8666,55.9176,21158.0
2020-08-14 13:50:00,65.73,65.82,65.73,65.78,11740.0,55.9006,55.9772,55.9006,55.9432,11740.0
2020-08-14 13:55:00,65.78,65.81,65.75,65.79,37902.0,55.9432,55.9687,55.9176,55.9517,37902.0
2020-08-14 14:00:00,65.78,65.83,65.73,65.82,24538.0,55.9432,55.9857,55.9006,55.9772,24538.0
2020-08-14 14:05:00,65.81,65.81,65.71,65.78,47644.0,55.9687,55.9687,55.8836,55.9432,47644.0
2020-08-14 14:10:00,65.76,65.95,65.76,65.94,71126.0,55.9262,56.0877,55.9262,56.0792,71126.0
2020-08-14 14:15:00,65.95,66.0,65.94,66.0,7232.0,56.0877,56.1303,56.0792,56.1303,7232.0
2020-08-14 14:20:00,66.01,66.04,66.0,66.04,3602.0,56.1388,56.1643,56.1303,56.1643,3602.0
2020-08-14 14:25:00,66.02,66.04,65.97,66.0,18668.0,56.1473,56.1643,56.1048,56.1303,18668.0
2020-08-14 14:30:00,65.99,66.02,65.97,66.01,48274.0,56.1218,56.1473,56.1048,56.1388,48274.0
2020-08-14 14:35:00,66.0,66.0,65.93,65.93,2998.0,56.1303,56.1303,56.0707,56.0707,2998.0
2020-08-14 14:40:00,65.92,65.94,65.88,65.94,6890.0,56.0622,56.0792,56.0282,56.0792,6890.0
2020-08-14 14:45:00,65.95,65.95,65.83,65.88,9156.0,56.0877,56.0877,55.9857,56.0282,9156.0
2020-08-14 14:50:00,65.86,65.95,65.86,65.87,11738.0,56.0112,56.0877,56.0112,56.0197,11738.0
2020-08-14 14:55:00,65.88,65.91,65.86,65.89,14348.0,56.0282,56.0537,56.0112,56.0367,14348.0
2020-08-14 15:00:00,65.9,65.92,65.86,65.86,11598.0,56.0452,56.0622,56.0112,56.0112,11598.0
2020-08-14 15:05:00,65.88,65.88,65.83,65.86,7094.0,56.0282,56.0282,55.9857,56.0112,7094.0
2020-08-14 15:10:00,65.85,65.85,65.8,65.81,6426.0,56.0027,56.0027,55.9602,55.9687,6426.0
2020-08-14 15:15:00,65.8,65.82,65.77,65.78,15252.0,55.9602,55.9772,55.9347,55.9432,15252.0
2020-08-14 15:20:00,65.78,65.78,65.68,65.69,9608.0,55.9432,55.9432,55.8581,55.8666,9608.0
2020-08-14 15:25:00,65.7,65.76,65.68,65.75,10038.0,55.8751,55.9262,55.8581,55.9176,10038.0
2020-08-14 15:30:00,65.76,65.85,65.75,65.78,21798.0,55.9262,56.0027,55.9176,55.9432,21798.0
2020-08-14 15:35:00,65.8,65.8,65.64,65.67,13908.0,55.9602,55.9602,55.8241,55.8496,13908.0
2020-08-14 15:40:00,65.67,65.81,65.65,65.81,24818.0,55.8496,55.9687,55.8326,55.9687,24818.0
2020-08-14 15:45:00,65.8,65.8,65.64,65.64,18164.0,55.9602,55.9602,55.8241,55.8241,18164.0
2020-08-14 15:50:00,65.63,65.85,65.61,65.83,48148.0,55.8156,56.0027,55.7986,55.9857,48148.0
2020-08-14 15:55:00,65.83,66.0,65.8,65.96,159596.0,55.9857,56.1303,55.9602,56.0962,159596.0
2020-08-17 09:30:00,65.29,65.64,64.61,64.72,97416.0,55.5264,55.8241,54.9481,55.0417,97416.0
2020-08-17 09:35:00,64.72,64.79,64.5,64.67,16306.0,55.0417,55.1012,54.8546,54.9992,16306.0
2020-08-17 09:40:00,64.71,64.91,64.67,64.83,10906.0,55.0332,55.2033,54.9992,55.1352,10906.0
2020-08-17 09:45:00,64.86,64.9,64.69,64.79,38804.0,55.1607,55.1948,55.0162,55.1012,38804.0
2020-08-17 09:50:00,64.82,64.96,64.76,64.77,18730.0,55.1267,55.2458,55.0757,55.0842,18730.0
2020-08-17 09:55:00,64.79,64.99,64.75,64.89,16122.0,55.1012,55.2713,55.0672,55.1863,16122.0
2020-08-17 10:00:00,64.89,64.89,64.69,64.82,21334.0,55.1863,55.1863,55.0162,55.1267,21334.0
2020-08-17 10:05:00,64.82,64.84,64.68,64.78,19560.0,55.1267,55.1437,55.0077,55.0927,19560.0
2020-08-17 10:10:00,64.75,64.81,64.72,64.75,15632.0,55.0672,55.1182,55.0417,55.0672,15632.0
2020-08-17 10:15:00,64.75,64.85,64.7,64.72,31980.0,55.0672,55.1522,55.0247,55.0417,31980.0
2020-08-17 10:20:00,64.72,64.84,64.71,64.77,8298.0,55.0417,55.1437,55.0332,55.0842,8298.0
2020-08-17 10:25:00,64.76,64.94,64.76,64.92,13084.0,55.0757,55.2288,55.0757,55.2118,13084.0
2020-08-17 10:30:00,64.95,65.09,64.95,65.08,58756.0,55.2373,55.3563,55.2373,55.3478,58756.0
2020-08-17 10:35:00,65.09,65.17,65.07,65.15,52514.0,55.3563,55.4244,55.3393,55.4074,52514.0
2020-08-17 10:40:00,65.16,65.32,65.11,65.2,53672.0,55.4159,55.552,55.3734,55.4499,53672.0
2020-08-17 10:45:00,65.21,65.32,65.19,65.22,44852.0,55.4584,55.552,55.4414,55.4669,44852.0
2020-08-17 10:50:00,65.22,65.28,65.21,65.26,15004.0,55.4669,55.5179,55.4584,55.5009,15004.0
2020-08-17 10:55:00,65.23,65.23,65.14,65.2,11738.0,55.4754,55.4754,55.3989,55.4499,11738.0
2020-08-17 11:00:00,65.2,65.23,65.16,65.22,10060.0,55.4499,55.4754,55.4159,55.4669,10060.0
2020-08-17 11:05:00,65.22,65.29,65.22,65.25,35430.0,55.4669,55.5264,55.4669,55.4924,35430.0
2020-08-17 11:10:00,65.24,65.29,65.24,65.27,16800.0,55.4839,55.5264,55.4839,55.5094,16800.0
2020-08-17 11:15:00,65.3,65.33,65.22,65.22,17600.0,55.5349,55.5605,55.4669,55.4669,17600.0
2020-08-17 11:20:00,65.23,65.29,65.22,65.27,6560.0,55.4754,55.5264,55.4669,55.5094,6560.0
2020-08-17 11:25:00,65.26,65.35,65.24,65.33,11918.0,55.5009,55.5775,55.4839,55.5605,11918.0
2020-08-17 11:30:00,65.32,65.38,65.3,65.33,13674.0,55.552,55.603,55.5349,55.5605,13674.0
2020-08-17 11:35:00,65.36,65.38,65.23,65.25,5362.0,55.586,55.603,55.4754,55.4924,5362.0
2020-08-17 11:40:00,65.24,65.31,65.22,65.26,12970.0,55.4839,55.5434,55.4669,55.5009,12970.0
2020-08-17 11:45:00,65.26,65.36,65.23,65.36,16958.0,55.5009,55.586,55.4754,55.586,16958.0
2020-08-17 11:50:00,65.36,65.36,65.29,65.33,19528.0,55.586,55.586,55.5264,55.5605,19528.0
2020-08-17 11:55:00,65.34,65.37,65.29,65.33,11330.0,55.569,55.5945,55.5264,55.5605,11330.0
2020-08-17 12:00:00,65.33,65.33,65.25,65.25,10582.0,55.5605,55.5605,55.4924,55.4924,10582.0
2020-08-17 12:05:00,65.23,65.26,65.15,65.21,15162.0,55.4754,55.5009,55.4074,55.4584,15162.0
2020-08-17 12:10:00,65.2,65.22,65.17,65.18,7890.0,55.4499,55.4669,55.4244,55.4329,7890.0
2020-08-17 12:15:00,65.17,65.21,65.14,65.19,12224.0,55.4244,55.4584,55.3989,55.4414,12224.0
2020-08-17 12:20:00,65.19,65.19,65.1,65.11,11402.0,55.4414,55.4414,55.3649,55.3734,11402.0
2020-08-17 12:25:00,65.12,65.14,65.07,65.08,15652.0,55.3819,55.3989,55.3393,55.3478,15652.0
2020-08-17 12:30:00,65.09,65.11,65.06,65.08,6720.0,55.3563,55.3734,55.3308,55.3478,6720.0
2020-08-17 12:35:00,65.06,65.06,65.01,65.01,5762.0,55.3308,55.3308,55.2883,55.2883,5762.0
2020-08-17 12:40:00,64.98,64.99,64.95,64.96,4732.0,55.2628,55.2713,55.2373,55.2458,4732.0
2020-08-17 12:45:00,64.94,64.95,64.84,64.95,13966.0,55.2288,55.2373,55.1437,55.2373,13966.0
2020-08-17 12:50:00,64.97,64.97,64.86,64.86,2306.0,55.2543,55.2543,55.1607,55.1607,2306.0
2020-08-17 12:55:00,64.83,64.89,64.8,64.82,9316.0,55.1352,55.1863,55.1097,55.1267,9316.0
2020-08-17 13:00:00,64.8,64.81,64.7,64.72,10876.0,55.1097,55.1182,55.0247,55.0417,10876.0
2020-08-17 13:05:00,64.72,64.73,64.61,64.62,12390.0,55.0417,55.0502,54.9481,54.9566,12390.0
2020-08-17 13:10:00,64.62,64.67,64.59,64.6,10502.0,54.9566,54.9992,54.9311,54.9396,10502.0
2020-08-17 13:15:00,64.6,64.6,64.49,64.53,9968.0,54.9396,54.9396,54.8461,54.8801,9968.0
2020-08-17 13:20:00,64.51,64.53,64.44,64.49,8222.0,54.8631,54.8801,54.8035,54.8461,8222.0
2020-08-17 13:25:00,64.49,64.53,64.45,64.53,8416.0,54.8461,54.8801,54.8121,54.8801,8416.0
2020-08-17 13:30:00,64.54,64.72,64.54,64.72,19428.0,54.8886,55.0417,54.8886,55.0417,19428.0
2020-08-17 13:35:00,64.72,64.76,64.67,64.73,30002.0,55.0417,55.0757,54.9992,55.0502,30002.0
2020-08-17 13:40:00,64.72,64.78,64.69,64.77,17850.0,55.0417,55.0927,55.0162,55.0842,17850.0
2020-08-17 13:45:00,64.77,64.78,64.72,64.75,20628.0,55.0842,55.0927,55.0417,55.0672,20628.0
2020-08-17 13:50:00,64.75,64.77,64.69,64.7,33624.0,55.0672,55.0842,55.0162,55.0247,33624.0
2020-08-17 13:55:00,64.71,64.76,64.71,64.76,16856.0,55.0332,55.0757,55.0332,55.0757,16856.0
2020-08-17 14:00:00,64.75,64.77,64.73,64.76,24436.0,55.0672,55.0842,55.0502,55.0757,24436.0
2020-08-17 14:05:00,64.75,64.82,64.75,64.82,20006.0,55.0672,55.1267,55.0672,55.1267,20006.0
2020-08-17 14:10:00,64.81,64.83,64.68,64.78,16498.0,55.1182,55.1352,55.0077,55.0927,16498.0
2020-08-17 14:15:00,64.78,64.82,64.73,64.73,7842.0,55.0927,55.1267,55.0502,55.0502,7842.0
2020-08-17 14:20:00,64.74,64.76,64.7,64.72,8090.0,55.0587,55.0757,55.0247,55.0417,8090.0
2020-08-17 14:25:00,64.73,64.75,64.64,64.7,17842.0,55.0502,55.0672,54.9736,55.0247,17842.0
2020-08-17 14:30:00,64.71,64.73,64.66,64.66,6374.0,55.0332,55.0502,54.9906,54.9906,6374.0
2020-08-17 14:35:00,64.66,64.67,64.6,64.6,6990.0,54.9906,54.9992,54.9396,54.9396,6990.0
2020-08-17 14:40:00,64.61,64.76,64.61,64.75,13844.0,54.9481,55.0757,54.9481,55.0672,13844.0
2020-08-17 14:45:00,64.76,64.76,64.71,64.71,9412.0,55.0757,55.0757,55.0332,55.0332,9412.0
2020-08-17 14:50:00,64.71,64.73,64.67,64.68,13642.0,55.0332,55.0502,54.9992,55.0077,13642.0
2020-08-17 14:55:00,64.67,64.71,64.61,64.61,19640.0,54.9992,55.0332,54.9481,54.9481,19640.0
2020-08-17 15:00:00,64.61,64.66,64.6,64.63,18508.0,54.9481,54.9906,54.9396,54.9651,18508.0
2020-08-17 15:05:00,64.63,64.64,64.59,64.64,14906.0,54.9651,54.9736,54.9311,54.9736,14906.0
2020-08-17 15:10:00,64.64,64.68,64.57,64.57,27202.0,54.9736,55.0077,54.9141,54.9141,27202.0
2020-08-17 15:15:00,64.58,64.65,64.58,64.64,20540.0,54.9226,54.9821,54.9226,54.9736,20540.0
2020-08-17 15:20:00,64.66,64.67,64.62,64.67,23246.0,54.9906,54.9992,54.9566,54.9992,23246.0
2020-08-17 15:25:00,64.67,64.67,64.63,64.64,21738.0,54.9992,54.9992,54.9651,54.9736,21738.0
2020-08-17 15:30:00,64.64,64.68,64.6,64.66,27860.0,54.9736,55.0077,54.9396,54.9906,27860.0
2020-08-17 15:35:00,64.66,64.82,64.66,64.81,31174.0,54.9906,55.1267,54.9906,55.1182,31174.0
2020-08-17 15:40:00,64.82,65.02,64.82,64.96,60314.0,55.1267,55.2968,55.1267,55.2458,60314.0
2020-08-17 15:45:00,64.95,64.97,64.8,64.89,47184.0,55.2373,55.2543,55.1097,55.1863,47184.0
2020-08-17 15:50:00,64.92,64.94,64.82,64.83,93676.0,55.2118,55.2288,55.1267,55.1352,93676.0
2020-08-17 15:55:00,64.85,64.86,64.76,64.82,177752.0,55.1522,55.1607,55.0757,55.1267,177752.0
2020-08-18 09:30:00,64.76,65.13,64.64,64.9,23952.0,55.0757,55.3904,54.9736,55.1948,23952.0
2020-08-18 09:35:00,64.86,64.94,64.73,64.94,9948.0,55.1607,55.2288,55.0502,55.2288,9948.0
2020-08-18 09:40:00,64.95,65.14,64.95,65.14,6276.0,55.2373,55.3989,55.2373,55.3989,6276.0
2020-08-18 09:45:00,65.14,65.2,65.03,65.13,6940.0,55.3989,55.4499,55.3053,55.3904,6940.0
2020-08-18 09:50:00,65.1,65.2,65.05,65.05,6080.0,55.3649,55.4499,55.3223,55.3223,6080.0
2020-08-18 09:55:00,65.09,65.25,65.06,65.16,9252.0,55.3563,55.4924,55.3308,55.4159,9252.0
2020-08-18 10:00:00,65.17,65.23,65.03,65.04,8394.0,55.4244,55.4754,55.3053,55.3138,8394.0
2020-08-18 10:05:00,65.01,65.01,64.86,64.86,5960.0,55.2883,55.2883,55.1607,55.1607,5960.0
2020-08-18 10:10:00,64.86,64.88,64.71,64.71,9094.0,55.1607,55.1778,55.0332,55.0332,9094.0
2020-08-18 10:15:00,64.68,64.92,64.68,64.92,9760.0,55.0077,55.2118,55.0077,55.2118,9760.0
2020-08-18 10:20:00,64.93,64.93,64.83,64.85,5766.0,55.2203,55.2203,55.1352,55.1522,5766.0
2020-08-18 10:25:00,64.85,65.09,64.85,65.04,7962.0,55.1522,55.3563,55.1522,55.3138,7962.0
2020-08-18 10:30:00,65.03,65.08,64.94,65.05,7642.0,55.3053,55.3478,55.2288,55.3223,7642.0
2020-08-18 10:35:00,65.04,65.11,65.0,65.06,19968.0,55.3138,55.3734,55.2798,55.3308,19968.0
2020-08-18 10:40:00,65.1,65.11,64.96,64.96,12144.0,55.3649,55.3734,55.2458,55.2458,12144.0
2020-08-18 10:45:00,64.96,64.97,64.83,64.87,4442.0,55.2458,55.2543,55.1352,55.1692,4442.0
2020-08-18 10:50:00,64.89,64.93,64.81,64.83,8034.0,55.1863,55.2203,55.1182,55.1352,8034.0
2020-08-18 10:55:00,64.82,64.83,64.76,64.8,11088.0,55.1267,55.1352,55.0757,55.1097,11088.0
2020-08-18 11:00:00,64.77,64.85,64.76,64.76,8014.0,55.0842,55.1522,55.0757,55.0757,8014.0
2020-08-18 11:05:00,64.77,64.78,64.65,64.67,13984.0,55.0842,55.0927,54.9821,54.9992,13984.0
2020-08-18 11:10:00,64.67,64.67,64.42,64.42,23418.0,54.9992,54.9992,54.7865,54.7865,23418.0
2020-08-18 11:15:00,64.41,64.67,64.41,64.63,14202.0,54.778,54.9992,54.778,54.9651,14202.0
2020-08-18 11:20:00,64.66,64.73,64.65,64.72,7610.0,54.9906,55.0502,54.9821,55.0417,7610.0
2020-08-18 11:25:00,64.74,64.75,64.69,64.72,7408.0,55.0587,55.0672,55.0162,55.0417,7408.0
2020-08-18 11:30:00,64.72,64.79,64.71,64.73,6018.0,55.0417,55.1012,55.0332,55.0502,6018.0
2020-08-18 11:35:00,64.73,64.74,64.66,64.67,4930.0,55.0502,55.0587,54.9906,54.9992,4930.0
2020-08-18 11:40:00,64.67,64.7,64.66,64.7,4570.0,54.9992,55.0247,54.9906,55.0247,4570.0
2020-08-18 11:45:00,64.7,64.76,64.7,64.76,4692.0,55.0247,55.0757,55.0247,55.0757,4692.0
2020-08-18 11:50:00,64.76,64.8,64.73,64.8,7472.0,55.0757,55.1097,55.0502,55.1097,7472.0
2020-08-18 11:55:00,64.78,64.83,64.77,64.82,4224.0,55.0927,55.1352,55.0842,55.1267,4224.0
2020-08-18 12:00:00,64.86,64.88,64.75,64.75,4870.0,55.1607,55.1778,55.0672,55.0672,4870.0
2020-08-18 12:05:00,64.75,64.76,64.65,64.76,7636.0,55.0672,55.0757,54.9821,55.0757,7636.0
2020-08-18 12:10:00,64.75,64.75,64.64,64.67,6350.0,55.0672,55.0672,54.9736,54.9992,6350.0
2020-08-18 12:15:00,64.66,64.67,64.61,64.64,4442.0,54.9906,54.9992,54.9481,54.9736,4442.0
2020-08-18 12:20:00,64.63,64.69,64.63,64.67,5248.0,54.9651,55.0162,54.9651,54.9992,5248.0
2020-08-18 12:25:00,64.69,64.74,64.65,64.73,3526.0,55.0162,55.0587,54.9821,55.0502,3526.0
2020-08-18 12:30:00,64.79,64.81,64.7,64.72,7832.0,55.1012,55.1182,55.0247,55.0417,7832.0
2020-08-18 12:35:00,64.7,64.76,64.63,64.76,10648.0,55.0247,55.0757,54.9651,55.0757,10648.0
2020-08-18 12:40:00,64.77,64.83,64.76,64.78,6086.0,55.0842,55.1352,55.0757,55.0927,6086.0
2020-08-18 12:45:00,64.77,64.82,64.72,64.78,7292.0,55.0842,55.1267,55.0417,55.0927,7292.0
2020-08-18 12:50:00,64.77,64.77,64.71,64.71,7042.0,55.0842,55.0842,55.0332,55.0332,7042.0
2020-08-18 12:55:00,64.71,64.78,64.7,64.77,8142.0,55.0332,55.0927,55.0247,55.0842,8142.0
2020-08-18 13:00:00,64.76,64.76,64.67,64.69,3810.0,55.0757,55.0757,54.9992,55.0162,3810.0
2020-08-18 13:05:00,64.69,64.7,64.67,64.7,4632.0,55.0162,55.0247,54.9992,55.0247,4632.0
2020-08-18 13:10:00,64.69,64.71,64.64,64.67,9102.0,55.0162,55.0332,54.9736,54.9992,9102.0
2020-08-18 13:15:00,64.69,64.71,64.67,64.69,5118.0,55.0162,55.0332,54.9992,55.0162,5118.0
2020-08-18 13:20:00,64.68,64.68,64.56,64.61,20072.0,55.0077,55.0077,54.9056,54.9481,20072.0
2020-08-18 13:25:00,64.62,64.63,64.57,64.58,7970.0,54.9566,54.9651,54.9141,54.9226,7970.0
2020-08-18 13:30:00,64.58,64.61,64.53,64.57,9002.0,54.9226,54.9481,54.8801,54.9141,9002.0
2020-08-18 13:35:00,64.58,64.65,64.58,64.64,5558.0,54.9226,54.9821,54.9226,54.9736,5558.0
2020-08-18 13:40:00,64.64,64.66,64.56,64.56,13456.0,54.9736,54.9906,54.9056,54.9056,13456.0
2020-08-18 13:45:00,64.57,64.71,64.57,64.65,6230.0,54.9141,55.0332,54.9141,54.9821,6230.0
2020-08-18 13:50:00,64.64,64.66,64.59,64.63,12476.0,54.9736,54.9906,54.9311,54.9651,12476.0
2020-08-18 13:55:00,64.64,64.67,64.6,64.67,6224.0,54.9736,54.9992,54.9396,54.9992,6224.0
2020-08-18 14:00:00,64.65,64.73,64.65,64.71,5472.0,54.9821,55.0502,54.9821,55.0332,5472.0
2020-08-18 14:05:00,64.72,64.75,64.71,64.75,9976.0,55.0417,55.0672,55.0332,55.0672,9976.0
2020-08-18 14:10:00,64.75,64.79,64.74,64.75,5704.0,55.0672,55.1012,55.0587,55.0672,5704.0
2020-08-18 14:15:00,64.74,64.76,64.71,64.73,5418.0,55.0587,55.0757,55.0332,55.0502,5418.0
2020-08-18 14:20:00,64.75,64.78,64.74,64.75,7250.0,55.0672,55.0927,55.0587,55.0672,7250.0
2020-08-18 14:25:00,64.75,64.8,64.74,64.8,7158.0,55.0672,55.1097,55.0587,55.1097,7158.0
2020-08-18 14:30:00,64.83,64.86,64.82,64.83,8008.0,55.1352,55.1607,55.1267,55.1352,8008.0
2020-08-18 14:35:00,64.86,64.9,64.8,64.87,15320.0,55.1607,55.1948,55.1097,55.1692,15320.0
2020-08-18 14:40:00,64.86,64.87,64.82,64.84,6568.0,55.1607,55.1692,55.1267,55.1437,6568.0
2020-08-18 14:45:00,64.85,64.89,64.83,64.89,6086.0,55.1522,55.1863,55.1352,55.1863,6086.0
2020-08-18 14:50:00,64.91,64.92,64.89,64.89,6000.0,55.2033,55.2118,55.1863,55.1863,6000.0
2020-08-18 14:55:00,64.89,64.94,64.89,64.92,5770.0,55.1863,55.2288,55.1863,55.2118,5770.0
2020-08-18 15:00:00,64.94,64.95,64.89,64.89,4314.0,55.2288,55.2373,55.1863,55.1863,4314.0
2020-08-18 15:05:00,64.89,64.9,64.84,64.85,9448.0,55.1863,55.1948,55.1437,55.1522,9448.0
2020-08-18 15:10:00,64.85,64.88,64.83,64.88,15980.0,55.1522,55.1778,55.1352,55.1778,15980.0
2020-08-18 15:15:00,64.88,64.88,64.81,64.84,5622.0,55.1778,55.1778,55.1182,55.1437,5622.0
2020-08-18 15:20:00,64.83,64.91,64.83,64.86,8322.0,55.1352,55.2033,55.1352,55.1607,8322.0
2020-08-18 15:25:00,64.86,64.86,64.81,64.85,9636.0,55.1607,55.1607,55.1182,55.1522,9636.0
2020-08-18 15:30:00,64.85,64.89,64.83,64.87,12208.0,55.1522,55.1863,55.1352,55.1692,12208.0
2020-08-18 15:35:00,64.85,64.89,64.82,64.85,22946.0,55.1522,55.1863,55.1267,55.1522,22946.0
2020-08-18 15:40:00,64.83,64.86,64.78,64.81,18958.0,55.1352,55.1607,55.0927,55.1182,18958.0
2020-08-18 15:45:00,64.82,64.86,64.8,64.85,14996.0,55.1267,55.1607,55.1097,55.1522,14996.0
2020-08-18 15:50:00,64.85,64.86,64.76,64.77,32294.0,55.1522,55.1607,55.0757,55.0842,32294.0
2020-08-18 15:55:00,64.78,64.78,64.6,64.67,129376.0,55.0927,55.0927,54.9396,54.9992,129376.0
2020-08-19 09:30:00,65.08,65.08,64.52,64.72,32738.0,55.3478,55.3478,54.8716,55.0417,32738.0
2020-08-19 09:35:00,64.79,64.88,64.59,64.88,6202.0,55.1012,55.1778,54.9311,55.1778,6202.0
2020-08-19 09:40:00,64.9,64.99,64.9,64.99,2282.0,55.1948,55.2713,55.1948,55.2713,2282.0
2020-08-19 09:45:00,64.88,64.98,64.83,64.93,6238.0,55.1778,55.2628,55.1352,55.2203,6238.0
2020-08-19 09:50:00,64.98,65.16,64.98,65.14,9802.0,55.2628,55.4159,55.2628,55.3989,9802.0
2020-08-19 09:55:00,65.08,65.1,64.96,64.98,5200.0,55.3478,55.3649,55.2458,55.2628,5200.0
2020-08-19 10:00:00,64.93,64.94,64.64,64.67,25186.0,55.2203,55.2288,54.9736,54.9992,25186.0
2020-08-19 10:05:00,64.69,64.72,64.6,64.67,19054.0,55.0162,55.0417,54.9396,54.9992,19054.0
2020-08-19 10:10:00,64.66,64.7,64.52,64.52,14474.0,54.9906,55.0247,54.8716,54.8716,14474.0
2020-08-19 10:15:00,64.53,64.62,64.48,64.49,8200.0,54.8801,54.9566,54.8376,54.8461,8200.0
2020-08-19 10:20:00,64.49,64.55,64.48,64.51,8116.0,54.8461,54.8971,54.8376,54.8631,8116.0
2020-08-19 10:25:00,64.5,64.52,64.42,64.46,17664.0,54.8546,54.8716,54.7865,54.8206,17664.0
2020-08-19 10:30:00,64.39,64.39,64.29,64.3,17854.0,54.761,54.761,54.676,54.6845,17854.0
2020-08-19 10:35:00,64.3,64.33,64.27,64.32,16238.0,54.6845,54.71,54.659,54.7015,16238.0
2020-08-19 10:40:00,64.32,64.41,64.32,64.36,18486.0,54.7015,54.778,54.7015,54.7355,18486.0
2020-08-19 10:45:00,64.36,64.36,64.25,64.28,21910.0,54.7355,54.7355,54.642,54.6675,21910.0
2020-08-19 10:50:00,64.28,64.36,64.28,64.28,17102.0,54.6675,54.7355,54.6675,54.6675,17102.0
2020-08-19 10:55:00,64.27,64.3,64.2,64.25,67440.0,54.659,54.6845,54.5994,54.642,67440.0
2020-08-19 11:00:00,64.26,64.27,64.2,64.26,14432.0,54.6505,54.659,54.5994,54.6505,14432.0
2020-08-19 11:05:00,64.27,64.37,64.27,64.32,22494.0,54.659,54.744,54.659,54.7015,22494.0
2020-08-19 11:10:00,64.31,64.36,64.3,64.31,18802.0,54.693,54.7355,54.6845,54.693,18802.0
2020-08-19 11:15:00,64.33,64.33,64.27,64.28,17350.0,54.71,54.71,54.659,54.6675,17350.0
2020-08-19 11:20:00,64.3,64.31,64.13,64.19,25124.0,54.6845,54.693,54.5399,54.5909,25124.0
2020-08-19 11:25:00,64.19,64.24,64.14,64.15,13992.0,54.5909,54.6335,54.5484,54.5569,13992.0
2020-08-19 11:30:00,64.11,64.12,64.07,64.09,10056.0,54.5229,54.5314,54.4889,54.5059,10056.0
2020-08-19 11:35:00,64.08,64.14,64.08,64.14,40594.0,54.4974,54.5484,54.4974,54.5484,40594.0
2020-08-19 11:40:00,64.15,64.31,64.15,64.17,118816.0,54.5569,54.693,54.5569,54.5739,118816.0
2020-08-19 11:45:00,64.19,64.33,64.17,64.27,20138.0,54.5909,54.71,54.5739,54.659,20138.0
2020-08-19 11:50:00,64.27,64.33,64.23,64.25,49330.0,54.659,54.71,54.625,54.642,49330.0
2020-08-19 11:55:00,64.26,64.28,64.16,64.18,15774.0,54.6505,54.6675,54.5654,54.5824,15774.0
2020-08-19 12:00:00,64.18,64.18,63.99,64.02,18318.0,54.5824,54.5824,54.4208,54.4464,18318.0
2020-08-19 12:05:00,64.02,64.06,63.99,64.0,9374.0,54.4464,54.4804,54.4208,54.4293,9374.0
2020-08-19 12:10:00,64.01,64.01,63.96,63.99,17484.0,54.4379,54.4379,54.3953,54.4208,17484.0
2020-08-19 12:15:00,64.0,64.04,63.97,64.0,35420.0,54.4293,54.4634,54.4038,54.4293,35420.0
2020-08-19 12:20:00,64.01,64.01,63.91,63.92,15570.0,54.4379,54.4379,54.3528,54.3613,15570.0
2020-08-19 12:25:00,63.93,64.04,63.87,64.0,30956.0,54.3698,54.4634,54.3188,54.4293,30956.0
2020-08-19 12:30:00,64.0,64.07,63.95,64.07,20538.0,54.4293,54.4889,54.3868,54.4889,20538.0
2020-08-19 12:35:00,64.07,64.17,64.06,64.09,22224.0,54.4889,54.5739,54.4804,54.5059,22224.0
2020-08-19 12:40:00,64.07,64.08,63.99,63.99,17600.0,54.4889,54.4974,54.4208,54.4208,17600.0
2020-08-19 12:45:00,63.99,64.05,63.96,64.05,15000.0,54.4208,54.4719,54.3953,54.4719,15000.0
2020-08-19 12:50:00,64.05,64.07,63.98,64.04,19258.0,54.4719,54.4889,54.4123,54.4634,19258.0
2020-08-19 12:55:00,64.03,64.05,63.97,63.97,11900.0,54.4549,54.4719,54.4038,54.4038,11900.0
2020-08-19 13:00:00,63.95,64.11,63.91,64.11,14806.0,54.3868,54.5229,54.3528,54.5229,14806.0
2020-08-19 13:05:00,64.11,64.14,64.1,64.14,15066.0,54.5229,54.5484,54.5144,54.5484,15066.0
2020-08-19 13:10:00,64.13,64.17,64.06,64.08,14372.0,54.5399,54.5739,54.4804,54.4974,14372.0
2020-08-19 13:15:00,64.08,64.13,64.07,64.13,15590.0,54.4974,54.5399,54.4889,54.5399,15590.0
2020-08-19 13:20:00,64.12,64.13,64.06,64.07,22082.0,54.5314,54.5399,54.4804,54.4889,22082.0
2020-08-19 13:25:00,64.07,64.07,63.98,63.99,28758.0,54.4889,54.4889,54.4123,54.4208,28758.0
2020-08-19 13:30:00,63.99,64.07,63.98,64.06,24480.0,54.4208,54.4889,54.4123,54.4804,24480.0
2020-08-19 13:35:00,64.05,64.05,63.96,63.99,15308.0,54.4719,54.4719,54.3953,54.4208,15308.0
2020-08-19 13:40:00,64.0,64.02,63.97,63.99,20312.0,54.4293,54.4464,54.4038,54.4208,20312.0
2020-08-19 13:45:00,64.01,64.08,64.01,64.04,18428.0,54.4379,54.4974,54.4379,54.4634,18428.0
2020-08-19 13:50:00,64.04,64.08,63.99,64.05,17346.0,54.4634,54.4974,54.4208,54.4719,17346.0
2020-08-19 13:55:00,64.04,64.11,64.03,64.06,13826.0,54.4634,54.5229,54.4549,54.4804,13826.0
2020-08-19 14:00:00,64.06,64.11,64.06,64.1,14090.0,54.4804,54.5229,54.4804,54.5144,14090.0
2020-08-19 14:05:00,64.1,64.11,64.04,64.11,15522.0,54.5144,54.5229,54.4634,54.5229,15522.0
2020-08-19 14:10:00,64.1,64.11,63.93,63.96,18150.0,54.5144,54.5229,54.3698,54.3953,18150.0
2020-08-19 14:15:00,63.95,64.08,63.95,63.99,15266.0,54.3868,54.4974,54.3868,54.4208,15266.0
2020-08-19 14:20:00,64.07,64.13,64.05,64.11,26388.0,54.4889,54.5399,54.4719,54.5229,26388.0
2020-08-19 14:25:00,64.11,64.16,64.08,64.08,16130.0,54.5229,54.5654,54.4974,54.4974,16130.0
2020-08-19 14:30:00,64.11,64.15,64.03,64.13,10282.0,54.5229,54.5569,54.4549,54.5399,10282.0
2020-08-19 14:35:00,64.14,64.17,64.11,64.12,15224.0,54.5484,54.5739,54.5229,54.5314,15224.0
2020-08-19 14:40:00,64.12,64.13,64.06,64.1,18102.0,54.5314,54.5399,54.4804,54.5144,18102.0
2020-08-19 14:45:00,64.12,64.2,64.11,64.16,16910.0,54.5314,54.5994,54.5229,54.5654,16910.0
2020-08-19 14:50:00,64.14,64.19,64.1,64.17,12400.0,54.5484,54.5909,54.5144,54.5739,12400.0
2020-08-19 14:55:00,64.16,64.17,64.11,64.14,18704.0,54.5654,54.5739,54.5229,54.5484,18704.0
2020-08-19 15:00:00,64.14,64.14,64.07,64.11,21430.0,54.5484,54.5484,54.4889,54.5229,21430.0
2020-08-19 15:05:00,64.13,64.2,64.12,64.2,10128.0,54.5399,54.5994,54.5314,54.5994,10128.0
2020-08-19 15:10:00,64.2,64.21,64.14,64.16,18024.0,54.5994,54.6079,54.5484,54.5654,18024.0
2020-08-19 15:15:00,64.14,64.17,64.13,64.14,18558.0,54.5484,54.5739,54.5399,54.5484,18558.0
2020-08-19 15:20:00,64.14,64.14,64.08,64.08,19966.0,54.5484,54.5484,54.4974,54.4974,19966.0
2020-08-19 15:25:00,64.08,64.12,64.06,64.09,11566.0,54.4974,54.5314,54.4804,54.5059,11566.0
2020-08-19 15:30:00,64.12,64.17,64.11,64.13,18400.0,54.5314,54.5739,54.5229,54.5399,18400.0
2020-08-19 15:35:00,64.13,64.24,64.13,64.21,22104.0,54.5399,54.6335,54.5399,54.6079,22104.0
2020-08-19 15:40:00,64.22,64.25,64.16,64.2,31968.0,54.6164,54.642,54.5654,54.5994,31968.0
2020-08-19 15:45:00,64.19,64.22,64.05,64.06,34874.0,54.5909,54.6164,54.4719,54.4804,34874.0
2020-08-19 15:50:00,64.06,64.2,64.04,64.16,78560.0,54.4804,54.5994,54.4634,54.5654,78560.0
2020-08-19 15:55:00,64.16,64.16,63.95,64.13,206516.0,54.5654,54.5654,54.3868,54.5399,206516.0
2020-08-20 09:30:00,63.65,63.92,63.38,63.79,38492.0,54.1317,54.3613,53.9021,54.2508,38492.0
2020-08-20 09:35:00,63.72,63.91,63.72,63.77,6450.0,54.1912,54.3528,54.1912,54.2337,6450.0
2020-08-20 09:40:00,63.79,64.04,63.77,64.04,18292.0,54.2508,54.4634,54.2337,54.4634,18292.0
2020-08-20 09:45:00,63.97,63.97,63.82,63.85,10204.0,54.4038,54.4038,54.2763,54.3018,10204.0
2020-08-20 09:50:00,63.89,64.01,63.88,63.93,10184.0,54.3358,54.4379,54.3273,54.3698,10184.0
2020-08-20 09:55:00,63.93,63.96,63.88,63.92,15476.0,54.3698,54.3953,54.3273,54.3613,15476.0
2020-08-20 10:00:00,63.9,63.97,63.83,63.85,8626.0,54.3443,54.4038,54.2848,54.3018,8626.0
2020-08-20 10:05:00,63.85,64.01,63.85,63.96,135460.0,54.3018,54.4379,54.3018,54.3953,135460.0
2020-08-20 10:10:00,63.95,63.99,63.87,63.9,19330.0,54.3868,54.4208,54.3188,54.3443,19330.0
2020-08-20 10:15:00,63.9,64.01,63.9,63.99,15004.0,54.3443,54.4379,54.3443,54.4208,15004.0
2020-08-20 10:20:00,63.98,63.99,63.9,63.91,11270.0,54.4123,54.4208,54.3443,54.3528,11270.0
2020-08-20 10:25:00,63.92,63.97,63.9,63.97,10322.0,54.3613,54.4038,54.3443,54.4038,10322.0
2020-08-20 10:30:00,63.98,64.0,63.9,63.92,15432.0,54.4123,54.4293,54.3443,54.3613,15432.0
2020-08-20 10:35:00,63.92,63.94,63.88,63.88,12168.0,54.3613,54.3783,54.3273,54.3273,12168.0
2020-08-20 10:40:00,63.85,63.85,63.65,63.66,9536.0,54.3018,54.3018,54.1317,54.1402,9536.0
2020-08-20 10:45:00,63.63,63.7,63.6,63.6,11662.0,54.1147,54.1742,54.0892,54.0892,11662.0
2020-08-20 10:50:00,63.61,63.66,63.56,63.56,11674.0,54.0977,54.1402,54.0551,54.0551,11674.0
2020-08-20 10:55:00,63.57,63.59,63.49,63.52,13376.0,54.0637,54.0807,53.9956,54.0211,13376.0
2020-08-20 11:00:00,63.49,63.63,63.46,63.62,40382.0,53.9956,54.1147,53.9701,54.1062,40382.0
2020-08-20 11:05:00,63.59,63.67,63.56,63.63,17528.0,54.0807,54.1487,54.0551,54.1147,17528.0
2020-08-20 11:10:00,63.64,63.74,63.61,63.74,6134.0,54.1232,54.2082,54.0977,54.2082,6134.0
2020-08-20 11:15:00,63.74,63.83,63.74,63.8,5226.0,54.2082,54.2848,54.2082,54.2593,5226.0
2020-08-20 11:20:00,63.8,63.84,63.74,63.75,7634.0,54.2593,54.2933,54.2082,54.2167,7634.0
2020-08-20 11:25:00,63.74,63.77,63.72,63.73,8024.0,54.2082,54.2337,54.1912,54.1997,8024.0
2020-08-20 11:30:00,63.72,63.82,63.71,63.79,4238.0,54.1912,54.2763,54.1827,54.2508,4238.0
2020-08-20 11:35:00,63.77,63.82,63.74,63.77,5564.0,54.2337,54.2763,54.2082,54.2337,5564.0
2020-08-20 11:40:00,63.74,63.74,63.69,63.72,6598.0,54.2082,54.2082,54.1657,54.1912,6598.0
2020-08-20 11:45:00,63.74,63.82,63.73,63.78,5890.0,54.2082,54.2763,54.1997,54.2422,5890.0
2020-08-20 11:50:00,63.8,63.82,63.68,63.78,303204.0,54.2593,54.2763,54.1572,54.2422,303204.0
2020-08-20 11:55:00,63.77,63.77,63.7,63.7,7464.0,54.2337,54.2337,54.1742,54.1742,7464.0
2020-08-20 12:00:00,63.67,63.69,63.62,63.65,10060.0,54.1487,54.1657,54.1062,54.1317,10060.0
2020-08-20 12:05:00,63.63,63.65,63.55,63.56,8748.0,54.1147,54.1317,54.0466,54.0551,8748.0
2020-08-20 12:10:00,63.53,63.53,63.45,63.53,5826.0,54.0296,54.0296,53.9616,54.0296,5826.0
2020-08-20 12:15:00,63.51,63.59,63.51,63.56,5960.0,54.0126,54.0807,54.0126,54.0551,5960.0
2020-08-20 12:20:00,63.58,63.68,63.58,63.65,5602.0,54.0722,54.1572,54.0722,54.1317,5602.0
2020-08-20 12:25:00,63.65,63.68,63.62,63.63,10590.0,54.1317,54.1572,54.1062,54.1147,10590.0
2020-08-20 12:30:00,63.63,63.64,63.47,63.5,18390.0,54.1147,54.1232,53.9786,54.0041,18390.0
2020-08-20 12:35:00,63.5,63.5,63.44,63.46,6072.0,54.0041,54.0041,53.9531,53.9701,6072.0
2020-08-20 12:40:00,63.42,63.42,63.28,63.31,13104.0,53.9361,53.9361,53.817,53.8425,13104.0
2020-08-20 12:45:00,63.29,63.3,63.18,63.18,4348.0,53.8255,53.834,53.732,53.732,4348.0
2020-08-20 12:50:00,63.22,63.27,63.21,63.22,6984.0,53.766,53.8085,53.7575,53.766,6984.0
2020-08-20 12:55:00,63.2,63.24,63.2,63.23,5756.0,53.749,53.783,53.749,53.7745,5756.0
2020-08-20 13:00:00,63.23,63.23,63.09,63.09,20992.0,53.7745,53.7745,53.6554,53.6554,20992.0
2020-08-20 13:05:00,63.1,63.11,63.04,63.1,9654.0,53.6639,53.6724,53.6129,53.6639,9654.0
2020-08-20 13:10:00,63.1,63.1,63.04,63.06,6428.0,53.6639,53.6639,53.6129,53.6299,6428.0
2020-08-20 13:15:00,63.07,63.09,63.06,63.07,9582.0,53.6384,53.6554,53.6299,53.6384,9582.0
2020-08-20 13:20:00,63.07,63.13,63.06,63.12,11438.0,53.6384,53.6894,53.6299,53.6809,11438.0
2020-08-20 13:25:00,63.1,63.11,63.04,63.05,8986.0,53.6639,53.6724,53.6129,53.6214,8986.0
2020-08-20 13:30:00,63.05,63.07,63.03,63.04,15924.0,53.6214,53.6384,53.6044,53.6129,15924.0
2020-08-20 13:35:00,63.04,63.06,63.0,63.06,9954.0,53.6129,53.6299,53.5789,53.6299,9954.0
2020-08-20 13:40:00,63.06,63.13,63.02,63.13,13764.0,53.6299,53.6894,53.5959,53.6894,13764.0
2020-08-20 13:45:00,63.12,63.21,63.12,63.17,14634.0,53.6809,53.7575,53.6809,53.7235,14634.0
2020-08-20 13:50:00,63.18,63.29,63.18,63.25,9022.0,53.732,53.8255,53.732,53.7915,9022.0
2020-08-20 13:55:00,63.26,63.29,63.19,63.23,29380.0,53.8,53.8255,53.7405,53.7745,29380.0
2020-08-20 14:00:00,63.23,63.23,63.12,63.13,13498.0,53.7745,53.7745,53.6809,53.6894,13498.0
2020-08-20 14:05:00,63.15,63.15,63.08,63.09,7682.0,53.7065,53.7065,53.6469,53.6554,7682.0
2020-08-20 14:10:00,63.09,63.12,63.07,63.11,7004.0,53.6554,53.6809,53.6384,53.6724,7004.0
2020-08-20 14:15:00,63.1,63.11,63.07,63.07,9968.0,53.6639,53.6724,53.6384,53.6384,9968.0
2020-08-20 14:20:00,63.07,63.13,63.04,63.1,12774.0,53.6384,53.6894,53.6129,53.6639,12774.0
2020-08-20 14:25:00,63.07,63.12,63.05,63.11,10968.0,53.6384,53.6809,53.6214,53.6724,10968.0
2020-08-20 14:30:00,63.12,63.17,63.12,63.14,13384.0,53.6809,53.7235,53.6809,53.698,13384.0
2020-08-20 14:35:00,63.15,63.15,63.09,63.1,7514.0,53.7065,53.7065,53.6554,53.6639,7514.0
2020-08-20 14:40:00,63.1,63.12,63.08,63.09,12716.0,53.6639,53.6809,53.6469,53.6554,12716.0
2020-08-20 14:45:00,63.07,63.1,63.05,63.1,8680.0,53.6384,53.6639,53.6214,53.6639,8680.0
2020-08-20 14:50:00,63.09,63.19,63.09,63.19,10114.0,53.6554,53.7405,53.6554,53.7405,10114.0
2020-08-20 14:55:00,63.21,63.24,63.17,63.23,9304.0,53.7575,53.783,53.7235,53.7745,9304.0
2020-08-20 15:00:00,63.23,63.28,63.22,63.28,14044.0,53.7745,53.817,53.766,53.817,14044.0
2020-08-20 15:05:00,63.27,63.34,63.27,63.3,12322.0,53.8085,53.868,53.8085,53.834,12322.0
2020-08-20 15:10:00,63.31,63.31,63.2,63.2,8014.0,53.8425,53.8425,53.749,53.749,8014.0
2020-08-20 15:15:00,63.21,63.22,63.13,63.13,21998.0,53.7575,53.766,53.6894,53.6894,21998.0
2020-08-20 15:20:00,63.13,63.15,63.06,63.06,9898.0,53.6894,53.7065,53.6299,53.6299,9898.0
2020-08-20 15:25:00,63.05,63.1,63.04,63.1,13054.0,53.6214,53.6639,53.6129,53.6639,13054.0
2020-08-20 15:30:00,63.09,63.09,63.02,63.04,21826.0,53.6554,53.6554,53.5959,53.6129,21826.0
2020-08-20 15:35:00,63.03,63.08,62.99,63.02,18834.0,53.6044,53.6469,53.5704,53.5959,18834.0
2020-08-20 15:40:00,63.02,63.07,62.99,63.04,32046.0,53.5959,53.6384,53.5704,53.6129,32046.0
2020-08-20 15:45:00,63.04,63.07,63.01,63.02,30216.0,53.6129,53.6384,53.5874,53.5959,30216.0
2020-08-20 15:50:00,62.99,63.05,62.98,62.99,72686.0,53.5704,53.6214,53.5619,53.5704,72686.0
2020-08-20 15:55:00,62.99,63.15,62.99,63.1,107794.0,53.5704,53.7065,53.5704,53.6639,107794.0
2020-08-21 09:30:00,63.27,63.27,63.06,63.15,117610.0,53.8085,53.8085,53.6299,53.7065,117610.0
2020-08-21 09:35:00,63.12,63.27,63.09,63.16,19926.0,53.6809,53.8085,53.6554,53.715,19926.0
2020-08-21 09:40:00,63.17,63.2,63.13,63.15,5200.0,53.7235,53.749,53.6894,53.7065,5200.0
2020-08-21 09:45:00,63.2,63.2,63.13,63.13,2600.0,53.749,53.749,53.6894,53.6894,2600.0
2020-08-21 09:50:00,63.13,63.15,63.05,63.13,3598.0,53.6894,53.7065,53.6214,53.6894,3598.0
2020-08-21 09:55:00,63.1,63.13,63.02,63.09,3408.0,53.6639,53.6894,53.5959,53.6554,3408.0
2020-08-21 10:00:00,63.09,63.23,63.06,63.09,24748.0,53.6554,53.7745,53.6299,53.6554,24748.0
2020-08-21 10:05:00,63.12,63.12,63.0,63.03,8300.0,53.6809,53.6809,53.5789,53.6044,8300.0
2020-08-21 10:10:00,62.99,63.02,62.72,62.73,46808.0,53.5704,53.5959,53.3408,53.3493,46808.0
2020-08-21 10:15:00,62.72,62.74,62.58,62.58,5100.0,53.3408,53.3578,53.2217,53.2217,5100.0
2020-08-21 10:20:00,62.58,62.63,62.52,62.59,7822.0,53.2217,53.2642,53.1707,53.2302,7822.0
2020-08-21 10:25:00,62.59,62.59,62.46,62.53,10834.0,53.2302,53.2302,53.1196,53.1792,10834.0
2020-08-21 10:30:00,62.54,62.63,62.47,62.51,7300.0,53.1877,53.2642,53.1281,53.1622,7300.0
2020-08-21 10:35:00,62.51,62.62,62.51,62.54,11026.0,53.1622,53.2557,53.1622,53.1877,11026.0
2020-08-21 10:40:00,62.55,62.59,62.47,62.5,6678.0,53.1962,53.2302,53.1281,53.1537,6678.0
2020-08-21 10:45:00,62.47,62.51,62.43,62.48,20550.0,53.1281,53.1622,53.0941,53.1367,20550.0
2020-08-21 10:50:00,62.47,62.51,62.45,62.45,11266.0,53.1281,53.1622,53.1111,53.1111,11266.0
2020-08-21 10:55:00,62.43,62.52,62.43,62.45,23916.0,53.0941,53.1707,53.0941,53.1111,23916.0
2020-08-21 11:00:00,62.47,62.47,62.43,62.45,28442.0,53.1281,53.1281,53.0941,53.1111,28442.0
2020-08-21 11:05:00,62.47,62.63,62.43,62.6,19890.0,53.1281,53.2642,53.0941,53.2387,19890.0
2020-08-21 11:10:00,62.63,62.73,62.59,62.71,79812.0,53.2642,53.3493,53.2302,53.3323,79812.0
2020-08-21 11:15:00,62.71,62.81,62.67,62.8,11494.0,53.3323,53.4173,53.2982,53.4088,11494.0
2020-08-21 11:20:00,62.82,62.84,62.67,62.68,19868.0,53.4258,53.4428,53.2982,53.3067,19868.0
2020-08-21 11:25:00,62.69,62.71,62.54,62.57,10968.0,53.3152,53.3323,53.1877,53.2132,10968.0
2020-08-21 11:30:00,62.54,62.6,62.54,62.59,18582.0,53.1877,53.2387,53.1877,53.2302,18582.0
2020-08-21 11:35:00,62.56,62.79,62.55,62.79,127104.0,53.2047,53.4003,53.1962,53.4003,127104.0
2020-08-21 11:40:00,62.77,62.79,62.73,62.77,46622.0,53.3833,53.4003,53.3493,53.3833,46622.0
2020-08-21 11:45:00,62.74,62.83,62.72,62.73,5838.0,53.3578,53.4343,53.3408,53.3493,5838.0
2020-08-21 11:50:00,62.75,62.77,62.7,62.73,5512.0,53.3663,53.3833,53.3238,53.3493,5512.0
2020-08-21 11:55:00,62.7,62.77,62.65,62.72,5360.0,53.3238,53.3833,53.2812,53.3408,5360.0
2020-08-21 12:00:00,62.74,62.74,62.65,62.69,5410.0,53.3578,53.3578,53.2812,53.3152,5410.0
2020-08-21 12:05:00,62.69,62.76,62.69,62.74,3106.0,53.3152,53.3748,53.3152,53.3578,3106.0
2020-08-21 12:10:00,62.74,62.79,62.72,62.79,5368.0,53.3578,53.4003,53.3408,53.4003,5368.0
2020-08-21 12:15:00,62.77,62.8,62.73,62.79,6014.0,53.3833,53.4088,53.3493,53.4003,6014.0
2020-08-21 12:20:00,62.79,62.81,62.74,62.74,9000.0,53.4003,53.4173,53.3578,53.3578,9000.0
2020-08-21 12:25:00,62.74,62.74,62.69,62.72,6200.0,53.3578,53.3578,53.3152,53.3408,6200.0
2020-08-21 12:30:00,62.72,62.72,62.67,62.67,6142.0,53.3408,53.3408,53.2982,53.2982,6142.0
2020-08-21 12:35:00,62.66,62.66,62.55,62.57,10438.0,53.2897,53.2897,53.1962,53.2132,10438.0
2020-08-21 12:40:00,62.55,62.57,62.51,62.57,10504.0,53.1962,53.2132,53.1622,53.2132,10504.0
2020-08-21 12:45:00,62.58,62.65,62.57,62.65,6750.0,53.2217,53.2812,53.2132,53.2812,6750.0
2020-08-21 12:50:00,62.64,62.66,62.6,62.65,41104.0,53.2727,53.2897,53.2387,53.2812,41104.0
2020-08-21 12:55:00,62.65,62.73,62.65,62.67,6972.0,53.2812,53.3493,53.2812,53.2982,6972.0
2020-08-21 13:00:00,62.66,62.8,62.66,62.8,5104.0,53.2897,53.4088,53.2897,53.4088,5104.0
2020-08-21 13:05:00,62.8,62.88,62.8,62.88,5244.0,53.4088,53.4768,53.4088,53.4768,5244.0
2020-08-21 13:10:00,62.88,62.88,62.85,62.85,4092.0,53.4768,53.4768,53.4513,53.4513,4092.0
2020-08-21 13:15:00,62.81,62.85,62.81,62.82,5212.0,53.4173,53.4513,53.4173,53.4258,5212.0
2020-08-21 13:20:00,62.82,62.83,62.75,62.83,8270.0,53.4258,53.4343,53.3663,53.4343,8270.0
2020-08-21 13:25:00,62.79,62.82,62.75,62.77,3828.0,53.4003,53.4258,53.3663,53.3833,3828.0
2020-08-21 13:30:00,62.8,62.87,62.8,62.84,3644.0,53.4088,53.4683,53.4088,53.4428,3644.0
2020-08-21 13:35:00,62.83,62.85,62.83,62.83,7620.0,53.4343,53.4513,53.4343,53.4343,7620.0
2020-08-21 13:40:00,62.82,62.87,62.82,62.84,6810.0,53.4258,53.4683,53.4258,53.4428,6810.0
2020-08-21 13:45:00,62.85,62.91,62.84,62.9,6892.0,53.4513,53.5023,53.4428,53.4938,6892.0
2020-08-21 13:50:00,62.89,62.99,62.89,62.98,5582.0,53.4853,53.5704,53.4853,53.5619,5582.0
2020-08-21 13:55:00,62.98,62.98,62.93,62.96,10716.0,53.5619,53.5619,53.5194,53.5449,10716.0
2020-08-21 14:00:00,62.92,62.93,62.88,62.9,6248.0,53.5109,53.5194,53.4768,53.4938,6248.0
2020-08-21 14:05:00,62.91,62.92,62.87,62.9,6934.0,53.5023,53.5109,53.4683,53.4938,6934.0
2020-08-21 14:10:00,62.91,62.92,62.83,62.85,13200.0,53.5023,53.5109,53.4343,53.4513,13200.0
2020-08-21 14:15:00,62.84,62.84,62.77,62.78,10444.0,53.4428,53.4428,53.3833,53.3918,10444.0
2020-08-21 14:20:00,62.78,62.82,62.78,62.8,6204.0,53.3918,53.4258,53.3918,53.4088,6204.0
2020-08-21 14:25:00,62.8,62.9,62.79,62.9,8044.0,53.4088,53.4938,53.4003,53.4938,8044.0
2020-08-21 14:30:00,62.89,63.01,62.89,62.97,6600.0,53.4853,53.5874,53.4853,53.5534,6600.0
2020-08-21 14:35:00,62.99,63.01,62.9,63.0,44618.0,53.5704,53.5874,53.4938,53.5789,44618.0
2020-08-21 14:40:00,63.01,63.01,62.95,62.99,6236.0,53.5874,53.5874,53.5364,53.5704,6236.0
2020-08-21 14:45:00,62.99,62.99,62.87,62.87,6940.0,53.5704,53.5704,53.4683,53.4683,6940.0
2020-08-21 14:50:00,62.87,62.96,62.87,62.93,12444.0,53.4683,53.5449,53.4683,53.5194,12444.0
2020-08-21 14:55:00,62.94,62.94,62.84,62.85,12396.0,53.5279,53.5279,53.4428,53.4513,12396.0
2020-08-21 15:00:00,62.87,62.91,62.85,62.9,8802.0,53.4683,53.5023,53.4513,53.4938,8802.0
2020-08-21 15:05:00,62.91,62.96,62.88,62.92,14186.0,53.5023,53.5449,53.4768,53.5109,14186.0
2020-08-21 15:10:00,62.92,62.96,62.87,62.96,10232.0,53.5109,53.5449,53.4683,53.5449,10232.0
2020-08-21 15:15:00,62.96,62.99,62.95,62.96,12004.0,53.5449,53.5704,53.5364,53.5449,12004.0
2020-08-21 15:20:00,62.97,62.98,62.94,62.95,6400.0,53.5534,53.5619,53.5279,53.5364,6400.0
2020-08-21 15:25:00,62.95,62.98,62.87,62.9,16052.0,53.5364,53.5619,53.4683,53.4938,16052.0
2020-08-21 15:30:00,62.88,62.93,62.84,62.9,17390.0,53.4768,53.5194,53.4428,53.4938,17390.0
2020-08-21 15:35:00,62.88,62.9,62.81,62.87,27622.0,53.4768,53.4938,53.4173,53.4683,27622.0
2020-08-21 15:40:00,62.87,62.92,62.84,62.87,29440.0,53.4683,53.5109,53.4428,53.4683,29440.0
2020-08-21 15:45:00,62.88,62.9,62.78,62.81,36022.0,53.4768,53.4938,53.3918,53.4173,36022.0
2020-08-21 15:50:00,62.79,62.84,62.73,62.79,91232.0,53.4003,53.4428,53.3493,53.4003,91232.0
2020-08-21 15:55:00,62.77,62.77,62.64,62.74,185776.0,53.3833,53.3833,53.2727,53.3578,185776.0
2020-08-24 09:30:00,62.86,62.98,62.65,62.71,26494.0,53.4598,53.5619,53.2812,53.3323,26494.0
2020-08-24 09:35:00,62.67,62.82,62.64,62.69,9064.0,53.2982,53.4258,53.2727,53.3152,9064.0
2020-08-24 09:40:00,62.62,62.63,62.44,62.56,9216.0,53.2557,53.2642,53.1026,53.2047,9216.0
2020-08-24 09:45:00,62.63,62.78,62.57,62.7,8778.0,53.2642,53.3918,53.2132,53.3238,8778.0
2020-08-24 09:50:00,62.77,63.03,62.69,63.01,2806.0,53.3833,53.6044,53.3152,53.5874,2806.0
2020-08-24 09:55:00,62.99,63.0,62.82,62.84,11936.0,53.5704,53.5789,53.4258,53.4428,11936.0
2020-08-24 10:00:00,62.83,62.87,62.71,62.87,10684.0,53.4343,53.4683,53.3323,53.4683,10684.0
2020-08-24 10:05:00,62.89,62.95,62.87,62.92,10800.0,53.4853,53.5364,53.4683,53.5109,10800.0
2020-08-24 10:10:00,62.93,62.93,62.74,62.74,9964.0,53.5194,53.5194,53.3578,53.3578,9964.0
2020-08-24 10:15:00,62.75,62.76,62.63,62.67,14038.0,53.3663,53.3748,53.2642,53.2982,14038.0
2020-08-24 10:20:00,62.67,62.7,62.63,62.63,7594.0,53.2982,53.3238,53.2642,53.2642,7594.0
2020-08-24 10:25:00,62.68,62.88,62.64,62.84,12140.0,53.3067,53.4768,53.2727,53.4428,12140.0
2020-08-24 10:30:00,62.85,62.96,62.83,62.94,9914.0,53.4513,53.5449,53.4343,53.5279,9914.0
2020-08-24 10:35:00,62.98,63.03,62.97,62.98,6254.0,53.5619,53.6044,53.5534,53.5619,6254.0
2020-08-24 10:40:00,63.0,63.12,63.0,63.12,9562.0,53.5789,53.6809,53.5789,53.6809,9562.0
2020-08-24 10:45:00,63.17,63.36,63.16,63.36,15034.0,53.7235,53.8851,53.715,53.8851,15034.0
2020-08-24 10:50:00,63.38,63.6,63.37,63.55,13580.0,53.9021,54.0892,53.8936,54.0466,13580.0
2020-08-24 10:55:00,63.59,63.59,63.46,63.47,6880.0,54.0807,54.0807,53.9701,53.9786,6880.0
2020-08-24 11:00:00,63.54,63.54,63.34,63.35,5102.0,54.0381,54.0381,53.868,53.8765,5102.0
2020-08-24 11:05:00,63.33,63.35,63.26,63.27,6098.0,53.8595,53.8765,53.8,53.8085,6098.0
2020-08-24 11:10:00,63.25,63.36,63.21,63.34,9018.0,53.7915,53.8851,53.7575,53.868,9018.0
2020-08-24 11:15:00,63.33,63.35,63.3,63.35,2700.0,53.8595,53.8765,53.834,53.8765,2700.0
2020-08-24 11:20:00,63.35,63.37,63.33,63.33,6536.0,53.8765,53.8936,53.8595,53.8595,6536.0
2020-08-24 11:25:00,63.3,63.35,63.3,63.31,9422.0,53.834,53.8765,53.834,53.8425,9422.0
2020-08-24 11:30:00,63.32,63.37,63.29,63.35,4232.0,53.851,53.8936,53.8255,53.8765,4232.0
2020-08-24 11:35:00,63.33,63.37,63.25,63.25,10220.0,53.8595,53.8936,53.7915,53.7915,10220.0
2020-08-24 11:40:00,63.27,63.27,63.13,63.15,5070.0,53.8085,53.8085,53.6894,53.7065,5070.0
2020-08-24 11:45:00,63.14,63.17,63.1,63.15,1946.0,53.698,53.7235,53.6639,53.7065,1946.0
2020-08-24 11:50:00,63.17,63.29,63.15,63.27,8366.0,53.7235,53.8255,53.7065,53.8085,8366.0
2020-08-24 11:55:00,63.25,63.32,63.19,63.2,4060.0,53.7915,53.851,53.7405,53.749,4060.0
2020-08-24 12:00:00,63.16,63.24,63.16,63.21,2522.0,53.715,53.783,53.715,53.7575,2522.0
2020-08-24 12:05:00,63.23,63.23,63.13,63.2,4044.0,53.7745,53.7745,53.6894,53.749,4044.0
2020-08-24 12:10:00,63.19,63.22,63.19,63.22,3492.0,53.7405,53.766,53.7405,53.766,3492.0
2020-08-24 12:15:00,63.19,63.19,63.15,63.18,4502.0,53.7405,53.7405,53.7065,53.732,4502.0
2020-08-24 12:20:00,63.18,63.24,63.18,63.24,1826.0,53.732,53.783,53.732,53.783,1826.0
2020-08-24 12:25:00,63.25,63.32,63.25,63.32,4912.0,53.7915,53.851,53.7915,53.851,4912.0
2020-08-24 12:30:00,63.34,63.35,63.26,63.26,7492.0,53.868,53.8765,53.8,53.8,7492.0
2020-08-24 12:35:00,63.24,63.29,63.24,63.27,2816.0,53.783,53.8255,53.783,53.8085,2816.0
2020-08-24 12:40:00,63.27,63.28,63.23,63.23,6342.0,53.8085,53.817,53.7745,53.7745,6342.0
2020-08-24 12:45:00,63.24,63.24,63.19,63.22,3952.0,53.783,53.783,53.7405,53.766,3952.0
2020-08-24 12:50:00,63.22,63.27,63.21,63.25,14848.0,53.766,53.8085,53.7575,53.7915,14848.0
2020-08-24 12:55:00,63.26,63.29,63.22,63.22,35668.0,53.8,53.8255,53.766,53.766,35668.0
2020-08-24 13:00:00,63.21,63.27,63.18,63.27,10608.0,53.7575,53.8085,53.732,53.8085,10608.0
2020-08-24 13:05:00,63.25,63.27,63.24,63.27,7900.0,53.7915,53.8085,53.783,53.8085,7900.0
2020-08-24 13:10:00,63.27,63.27,63.23,63.27,16922.0,53.8085,53.8085,53.7745,53.8085,16922.0
2020-08-24 13:15:00,63.3,63.37,63.27,63.36,5966.0,53.834,53.8936,53.8085,53.8851,5966.0
2020-08-24 13:20:00,63.36,63.38,63.34,63.35,31674.0,53.8851,53.9021,53.868,53.8765,31674.0
2020-08-24 13:25:00,63.36,63.38,63.3,63.31,18316.0,53.8851,53.9021,53.834,53.8425,18316.0
2020-08-24 13:30:00,63.32,63.43,63.3,63.43,24126.0,53.851,53.9446,53.834,53.9446,24126.0
2020-08-24 13:35:00,63.4,63.43,63.38,63.42,3450.0,53.9191,53.9446,53.9021,53.9361,3450.0
2020-08-24 13:40:00,63.42,63.44,63.38,63.44,6134.0,53.9361,53.9531,53.9021,53.9531,6134.0
2020-08-24 13:45:00,63.46,63.56,63.46,63.56,5652.0,53.9701,54.0551,53.9701,54.0551,5652.0
2020-08-24 13:50:00,63.54,63.54,63.47,63.52,6856.0,54.0381,54.0381,53.9786,54.0211,6856.0
2020-08-24 13:55:00,63.52,63.54,63.49,63.5,5202.0,54.0211,54.0381,53.9956,54.0041,5202.0
2020-08-24 14:00:00,63.51,63.53,63.48,63.51,9690.0,54.0126,54.0296,53.9871,54.0126,9690.0
2020-08-24 14:05:00,63.5,63.52,63.49,63.5,6352.0,54.0041,54.0211,53.9956,54.0041,6352.0
2020-08-24 14:10:00,63.51,63.54,63.5,63.51,7844.0,54.0126,54.0381,54.0041,54.0126,7844.0
2020-08-24 14:15:00,63.52,63.54,63.49,63.51,7464.0,54.0211,54.0381,53.9956,54.0126,7464.0
2020-08-24 14:20:00,63.52,63.52,63.49,63.49,3000.0,54.0211,54.0211,53.9956,53.9956,3000.0
2020-08-24 14:25:00,63.5,63.53,63.5,63.5,9400.0,54.0041,54.0296,54.0041,54.0041,9400.0
2020-08-24 14:30:00,63.51,63.53,63.5,63.5,11422.0,54.0126,54.0296,54.0041,54.0041,11422.0
2020-08-24 14:35:00,63.49,63.63,63.49,63.54,16672.0,53.9956,54.1147,53.9956,54.0381,16672.0
2020-08-24 14:40:00,63.56,63.57,63.54,63.57,1894.0,54.0551,54.0637,54.0381,54.0637,1894.0
2020-08-24 14:45:00,63.58,63.58,63.52,63.52,4392.0,54.0722,54.0722,54.0211,54.0211,4392.0
2020-08-24 14:50:00,63.52,63.56,63.52,63.54,3460.0,54.0211,54.0551,54.0211,54.0381,3460.0
2020-08-24 14:55:00,63.53,63.54,63.48,63.49,5884.0,54.0296,54.0381,53.9871,53.9956,5884.0
2020-08-24 15:00:00,63.48,63.51,63.45,63.48,9678.0,53.9871,54.0126,53.9616,53.9871,9678.0
2020-08-24 15:05:00,63.47,63.52,63.47,63.49,8160.0,53.9786,54.0211,53.9786,53.9956,8160.0
2020-08-24 15:10:00,63.49,63.51,63.47,63.49,7534.0,53.9956,54.0126,53.9786,53.9956,7534.0
2020-08-24 15:15:00,63.48,63.48,63.44,63.44,6698.0,53.9871,53.9871,53.9531,53.9531,6698.0
2020-08-24 15:20:00,63.45,63.49,63.44,63.46,5972.0,53.9616,53.9956,53.9531,53.9701,5972.0
2020-08-24 15:25:00,63.49,63.52,63.48,63.51,6650.0,53.9956,54.0211,53.9871,54.0126,6650.0
2020-08-24 15:30:00,63.5,63.56,63.49,63.56,16558.0,54.0041,54.0551,53.9956,54.0551,16558.0
2020-08-24 15:35:00,63.55,63.57,63.52,63.55,11922.0,54.0466,54.0637,54.0211,54.0466,11922.0
2020-08-24 15:40:00,63.55,63.56,63.52,63.55,9118.0,54.0466,54.0551,54.0211,54.0466,9118.0
2020-08-24 15:45:00,63.55,63.56,63.45,63.48,18748.0,54.0466,54.0551,53.9616,53.9871,18748.0
2020-08-24 15:50:00,63.5,63.52,63.42,63.48,39374.0,54.0041,54.0211,53.9361,53.9871,39374.0
2020-08-24 15:55:00,63.49,63.71,63.48,63.69,114722.0,53.9956,54.1827,53.9871,54.1657,114722.0
2020-08-25 09:30:00,64.05,64.05,63.54,63.67,32346.0,54.4719,54.4719,54.0381,54.1487,32346.0
2020-08-25 09:35:00,63.75,63.75,63.47,63.5,7114.0,54.2167,54.2167,53.9786,54.0041,7114.0
2020-08-25 09:40:00,63.48,63.63,63.48,63.57,3098.0,53.9871,54.1147,53.9871,54.0637,3098.0
2020-08-25 09:45:00,63.59,63.59,63.35,63.37,13212.0,54.0807,54.0807,53.8765,53.8936,13212.0
2020-08-25 09:50:00,63.35,63.44,63.3,63.43,8150.0,53.8765,53.9531,53.834,53.9446,8150.0
2020-08-25 09:55:00,63.47,63.51,63.18,63.18,5860.0,53.9786,54.0126,53.732,53.732,5860.0
2020-08-25 10:00:00,63.14,63.2,63.06,63.17,13400.0,53.698,53.749,53.6299,53.7235,13400.0
2020-08-25 10:05:00,63.21,63.22,63.13,63.16,6018.0,53.7575,53.766,53.6894,53.715,6018.0
2020-08-25 10:10:00,63.17,63.18,63.09,63.1,8382.0,53.7235,53.732,53.6554,53.6639,8382.0
2020-08-25 10:15:00,63.08,63.12,63.01,63.06,11634.0,53.6469,53.6809,53.5874,53.6299,11634.0
2020-08-25 10:20:00,63.04,63.11,63.0,63.02,13492.0,53.6129,53.6724,53.5789,53.5959,13492.0
2020-08-25 10:25:00,63.01,63.13,62.98,63.08,8838.0,53.5874,53.6894,53.5619,53.6469,8838.0
2020-08-25 10:30:00,63.07,63.18,63.02,63.09,10018.0,53.6384,53.732,53.5959,53.6554,10018.0
2020-08-25 10:35:00,63.08,63.19,63.02,63.17,6136.0,53.6469,53.7405,53.5959,53.7235,6136.0
2020-08-25 10:40:00,63.14,63.17,63.09,63.17,3522.0,53.698,53.7235,53.6554,53.7235,3522.0
2020-08-25 10:45:00,63.19,63.21,63.14,63.15,6218.0,53.7405,53.7575,53.698,53.7065,6218.0
2020-08-25 10:50:00,63.07,63.11,63.02,63.05,2988.0,53.6384,53.6724,53.5959,53.6214,2988.0
2020-08-25 10:55:00,63.03,63.08,62.97,62.98,7798.0,53.6044,53.6469,53.5534,53.5619,7798.0
2020-08-25 11:00:00,62.95,63.03,62.94,63.03,13410.0,53.5364,53.6044,53.5279,53.6044,13410.0
2020-08-25 11:05:00,63.05,63.06,62.97,62.99,11590.0,53.6214,53.6299,53.5534,53.5704,11590.0
2020-08-25 11:10:00,63.01,63.11,62.98,63.11,10760.0,53.5874,53.6724,53.5619,53.6724,10760.0
2020-08-25 11:15:00,63.07,63.07,62.95,62.98,13676.0,53.6384,53.6384,53.5364,53.5619,13676.0
2020-08-25 11:20:00,63.01,63.08,62.99,63.08,5636.0,53.5874,53.6469,53.5704,53.6469,5636.0
2020-08-25 11:25:00,63.12,63.26,63.11,63.26,5202.0,53.6809,53.8,53.6724,53.8,5202.0
2020-08-25 11:30:00,63.25,63.29,63.22,63.27,10950.0,53.7915,53.8255,53.766,53.8085,10950.0
2020-08-25 11:35:00,63.28,63.28,63.17,63.2,8072.0,53.817,53.817,53.7235,53.749,8072.0
2020-08-25 11:40:00,63.21,63.32,63.19,63.19,37204.0,53.7575,53.851,53.7405,53.7405,37204.0
2020-08-25 11:45:00,63.22,63.24,63.18,63.19,3426.0,53.766,53.783,53.732,53.7405,3426.0
2020-08-25 11:50:00,63.21,63.22,63.13,63.13,9804.0,53.7575,53.766,53.6894,53.6894,9804.0
2020-08-25 11:55:00,63.19,63.19,63.16,63.18,2332.0,53.7405,53.7405,53.715,53.732,2332.0
2020-08-25 12:00:00,63.17,63.17,63.13,63.15,3400.0,53.7235,53.7235,53.6894,53.7065,3400.0
2020-08-25 12:05:00,63.13,63.23,63.13,63.23,5964.0,53.6894,53.7745,53.6894,53.7745,5964.0
2020-08-25 12:10:00,63.22,63.23,63.16,63.17,8274.0,53.766,53.7745,53.715,53.7235,8274.0
2020-08-25 12:15:00,63.18,63.24,63.18,63.24,7776.0,53.732,53.783,53.732,53.783,7776.0
2020-08-25 12:20:00,63.22,63.22,63.17,63.21,4946.0,53.766,53.766,53.7235,53.7575,4946.0
2020-08-25 12:25:00,63.2,63.24,63.18,63.21,6524.0,53.749,53.783,53.732,53.7575,6524.0
2020-08-25 12:30:00,63.21,63.22,63.14,63.14,4086.0,53.7575,53.766,53.698,53.698,4086.0
2020-08-25 12:35:00,63.15,63.23,63.14,63.22,5268.0,53.7065,53.7745,53.698,53.766,5268.0
2020-08-25 12:40:00,63.22,63.24,63.19,63.24,7490.0,53.766,53.783,53.7405,53.783,7490.0
2020-08-25 12:45:00,63.21,63.22,63.15,63.16,8188.0,53.7575,53.766,53.7065,53.715,8188.0
2020-08-25 12:50:00,63.17,63.17,63.12,63.13,8110.0,53.7235,53.7235,53.6809,53.6894,8110.0
2020-08-25 12:55:00,63.13,63.14,63.0,63.01,20240.0,53.6894,53.698,53.5789,53.5874,20240.0
2020-08-25 13:00:00,62.99,63.03,62.98,62.99,7694.0,53.5704,53.6044,53.5619,53.5704,7694.0
2020-08-25 13:05:00,62.99,63.08,62.99,63.05,6458.0,53.5704,53.6469,53.5704,53.6214,6458.0
2020-08-25 13:10:00,63.06,63.07,63.02,63.06,20068.0,53.6299,53.6384,53.5959,53.6299,20068.0
2020-08-25 13:15:00,63.1,63.15,63.1,63.11,6526.0,53.6639,53.7065,53.6639,53.6724,6526.0
2020-08-25 13:20:00,63.1,63.1,63.04,63.04,6062.0,53.6639,53.6639,53.6129,53.6129,6062.0
2020-08-25 13:25:00,63.05,63.08,63.02,63.06,5466.0,53.6214,53.6469,53.5959,53.6299,5466.0
2020-08-25 13:30:00,63.06,63.1,63.06,63.09,7216.0,53.6299,53.6639,53.6299,53.6554,7216.0
2020-08-25 13:35:00,63.08,63.08,63.02,63.04,4888.0,53.6469,53.6469,53.5959,53.6129,4888.0
2020-08-25 13:40:00,63.03,63.06,63.02,63.04,4400.0,53.6044,53.6299,53.5959,53.6129,4400.0
2020-08-25 13:45:00,63.04,63.07,63.02,63.02,10094.0,53.6129,53.6384,53.5959,53.5959,10094.0
2020-08-25 13:50:00,63.02,63.03,62.97,63.0,9220.0,53.5959,53.6044,53.5534,53.5789,9220.0
2020-08-25 13:55:00,62.99,63.04,62.97,62.97,12512.0,53.5704,53.6129,53.5534,53.5534,12512.0
2020-08-25 14:00:00,62.99,62.99,62.94,62.96,17236.0,53.5704,53.5704,53.5279,53.5449,17236.0
2020-08-25 14:05:00,62.96,62.98,62.88,62.88,19494.0,53.5449,53.5619,53.4768,53.4768,19494.0
2020-08-25 14:10:00,62.9,62.92,62.82,62.83,14920.0,53.4938,53.5109,53.4258,53.4343,14920.0
2020-08-25 14:15:00,62.78,62.82,62.75,62.77,18866.0,53.3918,53.4258,53.3663,53.3833,18866.0
2020-08-25 14:20:00,62.77,62.81,62.71,62.73,19220.0,53.3833,53.4173,53.3323,53.3493,19220.0
2020-08-25 14:25:00,62.69,62.71,62.63,62.7,23960.0,53.3152,53.3323,53.2642,53.3238,23960.0
2020-08-25 14:30:00,62.7,62.73,62.65,62.67,36360.0,53.3238,53.3493,53.2812,53.2982,36360.0
2020-08-25 14:35:00,62.65,62.77,62.65,62.68,27762.0,53.2812,53.3833,53.2812,53.3067,27762.0
2020-08-25 14:40:00,62.68,62.75,62.68,62.69,15932.0,53.3067,53.3663,53.3067,53.3152,15932.0
2020-08-25 14:45:00,62.71,62.73,62.67,62.71,17986.0,53.3323,53.3493,53.2982,53.3323,17986.0
2020-08-25 14:50:00,62.71,62.73,62.67,62.71,36026.0,53.3323,53.3493,53.2982,53.3323,36026.0
2020-08-25 14:55:00,62.69,62.69,62.61,62.63,18424.0,53.3152,53.3152,53.2472,53.2642,18424.0
2020-08-25 15:00:00,62.65,62.68,62.55,62.59,26692.0,53.2812,53.3067,53.1962,53.2302,26692.0
2020-08-25 15:05:00,62.57,62.73,62.57,62.69,34586.0,53.2132,53.3493,53.2132,53.3152,34586.0
2020-08-25 15:10:00,62.69,62.7,62.63,62.68,14090.0,53.3152,53.3238,53.2642,53.3067,14090.0
2020-08-25 15:15:00,62.66,62.69,62.65,62.68,8788.0,53.2897,53.3152,53.2812,53.3067,8788.0
2020-08-25 15:20:00,62.69,62.73,62.68,62.69,18976.0,53.3152,53.3493,53.3067,53.3152,18976.0
2020-08-25 15:25:00,62.7,62.73,62.67,62.73,15800.0,53.3238,53.3493,53.2982,53.3493,15800.0
2020-08-25 15:30:00,62.73,62.78,62.72,62.76,18980.0,53.3493,53.3918,53.3408,53.3748,18980.0
2020-08-25 15:35:00,62.74,62.85,62.74,62.8,21664.0,53.3578,53.4513,53.3578,53.4088,21664.0
2020-08-25 15:40:00,62.8,62.87,62.77,62.85,28926.0,53.4088,53.4683,53.3833,53.4513,28926.0
2020-08-25 15:45:00,62.85,62.9,62.82,62.83,24952.0,53.4513,53.4938,53.4258,53.4343,24952.0
2020-08-25 15:50:00,62.82,62.84,62.79,62.81,49186.0,53.4258,53.4428,53.4003,53.4173,49186.0
2020-08-25 15:55:00,62.81,62.81,62.71,62.74,102602.0,53.4173,53.4173,53.3323,53.3578,102602.0
2020-08-26 09:30:00,62.4,62.4,61.67,61.94,57368.0,53.0686,53.0686,52.4478,52.6774,57368.0
2020-08-26 09:35:00,61.85,61.98,61.69,61.97,10582.0,52.6009,52.7114,52.4648,52.7029,10582.0
2020-08-26 09:40:00,61.93,62.18,61.93,62.1,15136.0,52.6689,52.8815,52.6689,52.8135,15136.0
2020-08-26 09:45:00,62.19,62.47,62.17,62.47,30662.0,52.89,53.1281,52.873,53.1281,30662.0
2020-08-26 09:50:00,62.46,62.55,62.43,62.55,2942.0,53.1196,53.1962,53.0941,53.1962,2942.0
2020-08-26 09:55:00,62.52,62.52,62.35,62.35,23912.0,53.1707,53.1707,53.0261,53.0261,23912.0
2020-08-26 10:00:00,62.33,62.46,62.33,62.44,4482.0,53.0091,53.1196,53.0091,53.1026,4482.0
2020-08-26 10:05:00,62.42,62.44,62.3,62.37,6890.0,53.0856,53.1026,52.9836,53.0431,6890.0
2020-08-26 10:10:00,62.35,62.38,62.2,62.23,7000.0,53.0261,53.0516,52.8985,52.924,7000.0
2020-08-26 10:15:00,62.21,62.23,62.12,62.18,5214.0,52.907,52.924,52.8305,52.8815,5214.0
2020-08-26 10:20:00,62.21,62.4,62.2,62.4,8802.0,52.907,53.0686,52.8985,53.0686,8802.0
2020-08-26 10:25:00,62.34,62.34,62.27,62.29,5024.0,53.0176,53.0176,52.9581,52.9751,5024.0
2020-08-26 10:30:00,62.33,62.38,62.29,62.34,4570.0,53.0091,53.0516,52.9751,53.0176,4570.0
2020-08-26 10:35:00,62.36,62.38,62.33,62.35,28168.0,53.0346,53.0516,53.0091,53.0261,28168.0
2020-08-26 10:40:00,62.32,62.32,62.09,62.09,11110.0,53.0006,53.0006,52.805,52.805,11110.0
2020-08-26 10:45:00,62.09,62.1,61.93,61.95,44526.0,52.805,52.8135,52.6689,52.6859,44526.0
2020-08-26 10:50:00,61.95,61.95,61.74,61.91,52254.0,52.6859,52.6859,52.5073,52.6519,52254.0
2020-08-26 10:55:00,61.88,61.92,61.85,61.85,4296.0,52.6264,52.6604,52.6009,52.6009,4296.0
2020-08-26 11:00:00,61.82,61.83,61.68,61.7,36224.0,52.5753,52.5839,52.4563,52.4733,36224.0
2020-08-26 11:05:00,61.72,61.87,61.67,61.85,12052.0,52.4903,52.6179,52.4478,52.6009,12052.0
2020-08-26 11:10:00,61.84,61.85,61.77,61.78,4622.0,52.5924,52.6009,52.5328,52.5413,4622.0
2020-08-26 11:15:00,61.73,61.76,61.7,61.7,6308.0,52.4988,52.5243,52.4733,52.4733,6308.0
2020-08-26 11:20:00,61.71,61.72,61.64,61.66,6000.0,52.4818,52.4903,52.4223,52.4393,6000.0
2020-08-26 11:25:00,61.66,61.66,61.6,61.63,7990.0,52.4393,52.4393,52.3882,52.4138,7990.0
2020-08-26 11:30:00,61.6,61.62,61.51,61.52,8522.0,52.3882,52.4053,52.3117,52.3202,8522.0
2020-08-26 11:35:00,61.51,61.52,61.45,61.45,36432.0,52.3117,52.3202,52.2607,52.2607,36432.0
2020-08-26 11:40:00,61.44,61.5,61.4,61.45,10958.0,52.2522,52.3032,52.2182,52.2607,10958.0
2020-08-26 11:45:00,61.43,61.57,61.41,61.57,52430.0,52.2437,52.3627,52.2267,52.3627,52430.0
2020-08-26 11:50:00,61.59,61.74,61.59,61.69,11228.0,52.3797,52.5073,52.3797,52.4648,11228.0
2020-08-26 11:55:00,61.65,61.71,61.65,61.66,8740.0,52.4308,52.4818,52.4308,52.4393,8740.0
2020-08-26 12:00:00,61.64,61.7,61.64,61.7,6720.0,52.4223,52.4733,52.4223,52.4733,6720.0
2020-08-26 12:05:00,61.7,61.73,61.65,61.65,5280.0,52.4733,52.4988,52.4308,52.4308,5280.0
2020-08-26 12:10:00,61.64,61.66,61.54,61.55,5624.0,52.4223,52.4393,52.3372,52.3457,5624.0
2020-08-26 12:15:00,61.55,61.56,61.49,61.51,14592.0,52.3457,52.3542,52.2947,52.3117,14592.0
2020-08-26 12:20:00,61.54,61.54,61.46,61.49,11288.0,52.3372,52.3372,52.2692,52.2947,11288.0
2020-08-26 12:25:00,61.49,61.51,61.38,61.42,14220.0,52.2947,52.3117,52.2011,52.2352,14220.0
2020-08-26 12:30:00,61.41,61.5,61.39,61.45,21092.0,52.2267,52.3032,52.2097,52.2607,21092.0
2020-08-26 12:35:00,61.44,61.45,61.35,61.37,24394.0,52.2522,52.2607,52.1756,52.1926,24394.0
2020-08-26 12:40:00,61.38,61.55,61.38,61.51,10788.0,52.2011,52.3457,52.2011,52.3117,10788.0
2020-08-26 12:45:00,61.5,61.54,61.44,61.54,41600.0,52.3032,52.3372,52.2522,52.3372,41600.0
2020-08-26 12:50:00,61.55,61.68,61.5,61.66,8000.0,52.3457,52.4563,52.3032,52.4393,8000.0
2020-08-26 12:55:00,61.66,61.68,61.59,61.6,9022.0,52.4393,52.4563,52.3797,52.3882,9022.0
2020-08-26 13:00:00,61.58,61.65,61.54,61.63,7794.0,52.3712,52.4308,52.3372,52.4138,7794.0
2020-08-26 13:05:00,61.6,61.63,61.58,61.58,6842.0,52.3882,52.4138,52.3712,52.3712,6842.0
2020-08-26 13:10:00,61.59,61.63,61.57,61.62,4950.0,52.3797,52.4138,52.3627,52.4053,4950.0
2020-08-26 13:15:00,61.58,61.69,61.58,61.69,6294.0,52.3712,52.4648,52.3712,52.4648,6294.0
2020-08-26 13:20:00,61.7,61.7,61.61,61.63,4800.0,52.4733,52.4733,52.3968,52.4138,4800.0
2020-08-26 13:25:00,61.63,61.66,61.6,61.6,4844.0,52.4138,52.4393,52.3882,52.3882,4844.0
2020-08-26 13:30:00,61.6,61.6,61.55,61.57,8852.0,52.3882,52.3882,52.3457,52.3627,8852.0
2020-08-26 13:35:00,61.54,61.62,61.54,61.62,9638.0,52.3372,52.4053,52.3372,52.4053,9638.0
2020-08-26 13:40:00,61.6,61.6,61.52,61.56,6386.0,52.3882,52.3882,52.3202,52.3542,6386.0
2020-08-26 13:45:00,61.56,61.57,61.51,61.54,3800.0,52.3542,52.3627,52.3117,52.3372,3800.0
2020-08-26 13:50:00,61.56,61.58,61.46,61.47,5556.0,52.3542,52.3712,52.2692,52.2777,5556.0
2020-08-26 13:55:00,61.45,61.46,61.4,61.43,6466.0,52.2607,52.2692,52.2182,52.2437,6466.0
2020-08-26 14:00:00,61.41,61.49,61.4,61.49,4400.0,52.2267,52.2947,52.2182,52.2947,4400.0
2020-08-26 14:05:00,61.49,61.56,61.45,61.49,6646.0,52.2947,52.3542,52.2607,52.2947,6646.0
2020-08-26 14:10:00,61.5,61.51,61.44,61.51,3630.0,52.3032,52.3117,52.2522,52.3117,3630.0
2020-08-26 14:15:00,61.51,61.52,61.4,61.44,14334.0,52.3117,52.3202,52.2182,52.2522,14334.0
2020-08-26 14:20:00,61.44,61.47,61.42,61.44,7816.0,52.2522,52.2777,52.2352,52.2522,7816.0
2020-08-26 14:25:00,61.42,61.44,61.38,61.39,16874.0,52.2352,52.2522,52.2011,52.2097,16874.0
2020-08-26 14:30:00,61.4,61.43,61.3,61.31,15086.0,52.2182,52.2437,52.1331,52.1416,15086.0
2020-08-26 14:35:00,61.31,61.35,61.29,61.35,20586.0,52.1416,52.1756,52.1246,52.1756,20586.0
2020-08-26 14:40:00,61.35,61.39,61.3,61.31,11810.0,52.1756,52.2097,52.1331,52.1416,11810.0
2020-08-26 14:45:00,61.33,61.34,61.27,61.27,9306.0,52.1586,52.1671,52.1076,52.1076,9306.0
2020-08-26 14:50:00,61.27,61.35,61.27,61.31,17694.0,52.1076,52.1756,52.1076,52.1416,17694.0
2020-08-26 14:55:00,61.3,61.37,61.27,61.3,25032.0,52.1331,52.1926,52.1076,52.1331,25032.0
2020-08-26 15:00:00,61.29,61.3,61.21,61.26,18734.0,52.1246,52.1331,52.0566,52.0991,18734.0
2020-08-26 15:05:00,61.24,61.27,61.22,61.24,18094.0,52.0821,52.1076,52.0651,52.0821,18094.0
2020-08-26 15:10:00,61.26,61.35,61.26,61.33,28008.0,52.0991,52.1756,52.0991,52.1586,28008.0
2020-08-26 15:15:00,61.31,61.32,61.21,61.25,34362.0,52.1416,52.1501,52.0566,52.0906,34362.0
2020-08-26 15:20:00,61.26,61.33,61.25,61.27,19064.0,52.0991,52.1586,52.0906,52.1076,19064.0
2020-08-26 15:25:00,61.27,61.32,61.23,61.3,39576.0,52.1076,52.1501,52.0736,52.1331,39576.0
2020-08-26 15:30:00,61.31,61.38,61.28,61.33,32542.0,52.1416,52.2011,52.1161,52.1586,32542.0
2020-08-26 15:35:00,61.34,61.44,61.33,61.35,51498.0,52.1671,52.2522,52.1586,52.1756,51498.0
2020-08-26 15:40:00,61.35,61.39,61.3,61.32,57214.0,52.1756,52.2097,52.1331,52.1501,57214.0
2020-08-26 15:45:00,61.33,61.35,61.26,61.29,30560.0,52.1586,52.1756,52.0991,52.1246,30560.0
2020-08-26 15:50:00,61.29,61.3,61.15,61.19,67476.0,52.1246,52.1331,52.0055,52.0396,67476.0
2020-08-26 15:55:00,61.2,61.23,61.12,61.17,262764.0,52.0481,52.0736,51.98,52.0225,262764.0
2020-08-27 09:30:00,61.56,61.92,61.56,61.84,57022.0,52.3542,52.6604,52.3542,52.5924,57022.0
2020-08-27 09:35:00,61.8,61.9,61.72,61.82,40252.0,52.5583,52.6434,52.4903,52.5753,40252.0
2020-08-27 09:40:00,61.78,61.88,61.7,61.71,12246.0,52.5413,52.6264,52.4733,52.4818,12246.0
2020-08-27 09:45:00,61.68,61.8,61.6,61.78,15800.0,52.4563,52.5583,52.3882,52.5413,15800.0
2020-08-27 09:50:00,61.75,61.95,61.7,61.91,23560.0,52.5158,52.6859,52.4733,52.6519,23560.0
2020-08-27 09:55:00,61.96,62.06,61.86,62.06,32450.0,52.6944,52.7795,52.6094,52.7795,32450.0
2020-08-27 10:00:00,62.09,62.32,62.09,62.2,27362.0,52.805,53.0006,52.805,52.8985,27362.0
2020-08-27 10:05:00,62.17,62.19,62.05,62.07,14318.0,52.873,52.89,52.771,52.788,14318.0
2020-08-27 10:10:00,62.07,62.34,62.07,62.32,50660.0,52.788,53.0176,52.788,53.0006,50660.0
2020-08-27 10:15:00,62.31,62.31,62.18,62.23,26062.0,52.9921,52.9921,52.8815,52.924,26062.0
2020-08-27 10:20:00,62.22,62.38,62.2,62.38,17204.0,52.9155,53.0516,52.8985,53.0516,17204.0
2020-08-27 10:25:00,62.41,62.55,62.38,62.49,20228.0,53.0771,53.1962,53.0516,53.1452,20228.0
2020-08-27 10:30:00,62.48,62.55,62.37,62.38,18802.0,53.1367,53.1962,53.0431,53.0516,18802.0
2020-08-27 10:35:00,62.37,62.43,62.37,62.38,7054.0,53.0431,53.0941,53.0431,53.0516,7054.0
2020-08-27 10:40:00,62.37,62.37,62.23,62.23,9008.0,53.0431,53.0431,52.924,52.924,9008.0
2020-08-27 10:45:00,62.2,62.31,62.15,62.26,20102.0,52.8985,52.9921,52.856,52.9495,20102.0
2020-08-27 10:50:00,62.28,62.29,62.18,62.2,28034.0,52.9666,52.9751,52.8815,52.8985,28034.0
2020-08-27 10:55:00,62.2,62.24,62.08,62.09,22842.0,52.8985,52.9325,52.7965,52.805,22842.0
2020-08-27 11:00:00,62.08,62.08,61.81,61.9,23818.0,52.7965,52.7965,52.5668,52.6434,23818.0
2020-08-27 11:05:00,61.9,61.91,61.7,61.71,29944.0,52.6434,52.6519,52.4733,52.4818,29944.0
2020-08-27 11:10:00,61.67,61.69,61.52,61.55,22698.0,52.4478,52.4648,52.3202,52.3457,22698.0
2020-08-27 11:15:00,61.55,61.68,61.52,61.62,12696.0,52.3457,52.4563,52.3202,52.4053,12696.0
2020-08-27 11:20:00,61.6,61.77,61.56,61.73,9800.0,52.3882,52.5328,52.3542,52.4988,9800.0
2020-08-27 11:25:00,61.73,61.75,61.62,61.71,15214.0,52.4988,52.5158,52.4053,52.4818,15214.0
2020-08-27 11:30:00,61.76,61.85,61.73,61.84,7540.0,52.5243,52.6009,52.4988,52.5924,7540.0
2020-08-27 11:35:00,61.83,61.87,61.63,61.68,23892.0,52.5839,52.6179,52.4138,52.4563,23892.0
2020-08-27 11:40:00,61.66,61.74,61.65,61.7,9342.0,52.4393,52.5073,52.4308,52.4733,9342.0
2020-08-27 11:45:00,61.7,61.76,61.7,61.73,6800.0,52.4733,52.5243,52.4733,52.4988,6800.0
2020-08-27 11:50:00,61.74,61.82,61.71,61.82,4810.0,52.5073,52.5753,52.4818,52.5753,4810.0
2020-08-27 11:55:00,61.85,61.89,61.81,61.88,8804.0,52.6009,52.6349,52.5668,52.6264,8804.0
2020-08-27 12:00:00,61.88,61.99,61.84,61.98,32766.0,52.6264,52.7199,52.5924,52.7114,32766.0
2020-08-27 12:05:00,61.96,62.02,61.75,61.8,32782.0,52.6944,52.7454,52.5158,52.5583,32782.0
2020-08-27 12:10:00,61.82,61.85,61.77,61.82,6068.0,52.5753,52.6009,52.5328,52.5753,6068.0
2020-08-27 12:15:00,61.82,61.88,61.79,61.88,5116.0,52.5753,52.6264,52.5498,52.6264,5116.0
2020-08-27 12:20:00,61.85,61.85,61.78,61.78,7206.0,52.6009,52.6009,52.5413,52.5413,7206.0
2020-08-27 12:25:00,61.79,61.79,61.74,61.74,12992.0,52.5498,52.5498,52.5073,52.5073,12992.0
2020-08-27 12:30:00,61.74,61.76,61.69,61.73,8204.0,52.5073,52.5243,52.4648,52.4988,8204.0
2020-08-27 12:35:00,61.74,61.74,61.65,61.74,9186.0,52.5073,52.5073,52.4308,52.5073,9186.0
2020-08-27 12:40:00,61.72,61.72,61.6,61.63,7248.0,52.4903,52.4903,52.3882,52.4138,7248.0
2020-08-27 12:45:00,61.63,61.68,61.62,61.63,5316.0,52.4138,52.4563,52.4053,52.4138,5316.0
2020-08-27 12:50:00,61.65,61.74,61.63,61.74,10156.0,52.4308,52.5073,52.4138,52.5073,10156.0
2020-08-27 12:55:00,61.75,61.75,61.63,61.71,9512.0,52.5158,52.5158,52.4138,52.4818,9512.0
2020-08-27 13:00:00,61.7,61.74,61.67,61.72,7636.0,52.4733,52.5073,52.4478,52.4903,7636.0
2020-08-27 13:05:00,61.72,61.75,61.66,61.66,6830.0,52.4903,52.5158,52.4393,52.4393,6830.0
2020-08-27 13:10:00,61.66,61.71,61.63,61.71,12400.0,52.4393,52.4818,52.4138,52.4818,12400.0
2020-08-27 13:15:00,61.71,61.73,61.63,61.69,6018.0,52.4818,52.4988,52.4138,52.4648,6018.0
2020-08-27 13:20:00,61.68,61.77,61.68,61.76,6352.0,52.4563,52.5328,52.4563,52.5243,6352.0
2020-08-27 13:25:00,61.74,61.77,61.72,61.73,5952.0,52.5073,52.5328,52.4903,52.4988,5952.0
2020-08-27 13:30:00,61.74,61.8,61.74,61.75,10074.0,52.5073,52.5583,52.5073,52.5158,10074.0
2020-08-27 13:35:00,61.75,61.81,61.73,61.74,8658.0,52.5158,52.5668,52.4988,52.5073,8658.0
2020-08-27 13:40:00,61.7,61.73,61.68,61.71,5812.0,52.4733,52.4988,52.4563,52.4818,5812.0
2020-08-27 13:45:00,61.72,61.72,61.65,61.68,5082.0,52.4903,52.4903,52.4308,52.4563,5082.0
2020-08-27 13:50:00,61.67,61.7,61.63,61.66,6250.0,52.4478,52.4733,52.4138,52.4393,6250.0
2020-08-27 13:55:00,61.65,61.73,61.64,61.73,16460.0,52.4308,52.4988,52.4223,52.4988,16460.0
2020-08-27 14:00:00,61.73,61.8,61.72,61.8,7444.0,52.4988,52.5583,52.4903,52.5583,7444.0
2020-08-27 14:05:00,61.79,61.85,61.78,61.81,11000.0,52.5498,52.6009,52.5413,52.5668,11000.0
2020-08-27 14:10:00,61.8,61.85,61.79,61.83,11516.0,52.5583,52.6009,52.5498,52.5839,11516.0
2020-08-27 14:15:00,61.83,61.88,61.83,61.84,7136.0,52.5839,52.6264,52.5839,52.5924,7136.0
2020-08-27 14:20:00,61.83,61.84,61.78,61.8,8612.0,52.5839,52.5924,52.5413,52.5583,8612.0
2020-08-27 14:25:00,61.79,61.85,61.77,61.84,10244.0,52.5498,52.6009,52.5328,52.5924,10244.0
2020-08-27 14:30:00,61.83,61.9,61.81,61.89,10200.0,52.5839,52.6434,52.5668,52.6349,10200.0
2020-08-27 14:35:00,61.89,61.92,61.85,61.9,9590.0,52.6349,52.6604,52.6009,52.6434,9590.0
2020-08-27 14:40:00,61.91,61.91,61.85,61.87,6348.0,52.6519,52.6519,52.6009,52.6179,6348.0
2020-08-27 14:45:00,61.87,61.92,61.85,61.92,7258.0,52.6179,52.6604,52.6009,52.6604,7258.0
2020-08-27 14:50:00,61.93,61.94,61.79,61.8,11700.0,52.6689,52.6774,52.5498,52.5583,11700.0
2020-08-27 14:55:00,61.8,61.83,61.75,61.8,13580.0,52.5583,52.5839,52.5158,52.5583,13580.0
2020-08-27 15:00:00,61.8,61.83,61.76,61.81,13058.0,52.5583,52.5839,52.5243,52.5668,13058.0
2020-08-27 15:05:00,61.82,61.91,61.8,61.88,12512.0,52.5753,52.6519,52.5583,52.6264,12512.0
2020-08-27 15:10:00,61.87,61.88,61.8,61.83,14630.0,52.6179,52.6264,52.5583,52.5839,14630.0
2020-08-27 15:15:00,61.82,61.87,61.81,61.87,10252.0,52.5753,52.6179,52.5668,52.6179,10252.0
2020-08-27 15:20:00,61.88,61.91,61.84,61.84,11254.0,52.6264,52.6519,52.5924,52.5924,11254.0
2020-08-27 15:25:00,61.85,61.88,61.84,61.85,17748.0,52.6009,52.6264,52.5924,52.6009,17748.0
2020-08-27 15:30:00,61.88,61.88,61.79,61.81,24656.0,52.6264,52.6264,52.5498,52.5668,24656.0
2020-08-27 15:35:00,61.81,61.85,61.8,61.82,27976.0,52.5668,52.6009,52.5583,52.5753,27976.0
2020-08-27 15:40:00,61.82,61.87,61.8,61.84,25898.0,52.5753,52.6179,52.5583,52.5924,25898.0
2020-08-27 15:45:00,61.84,61.87,61.79,61.8,28432.0,52.5924,52.6179,52.5498,52.5583,28432.0
2020-08-27 15:50:00,61.77,61.84,61.77,61.82,52010.0,52.5328,52.5924,52.5328,52.5753,52010.0
2020-08-27 15:55:00,61.83,61.95,61.8,61.8,146310.0,52.5839,52.6859,52.5583,52.5583,146310.0
2020-08-28 09:30:00,61.57,61.94,61.49,61.62,20514.0,52.3627,52.6774,52.2947,52.4053,20514.0
2020-08-28 09:35:00,61.59,61.59,61.45,61.45,1494.0,52.3797,52.3797,52.2607,52.2607,1494.0
2020-08-28 09:40:00,61.51,61.58,61.47,61.58,4768.0,52.3117,52.3712,52.2777,52.3712,4768.0
2020-08-28 09:45:00,61.57,61.78,61.57,61.72,4998.0,52.3627,52.5413,52.3627,52.4903,4998.0
2020-08-28 09:50:00,61.69,61.69,61.69,61.69,200.0,52.4648,52.4648,52.4648,52.4648,200.0
2020-08-28 09:55:00,61.63,61.63,61.48,61.48,2204.0,52.4138,52.4138,52.2862,52.2862,2204.0
2020-08-28 10:00:00,61.48,61.49,61.38,61.4,7724.0,52.2862,52.2947,52.2011,52.2182,7724.0
2020-08-28 10:05:00,61.43,61.47,61.29,61.35,7290.0,52.2437,52.2777,52.1246,52.1756,7290.0
2020-08-28 10:10:00,61.32,61.38,61.31,61.38,4188.0,52.1501,52.2011,52.1416,52.2011,4188.0
2020-08-28 10:15:00,61.31,61.34,61.22,61.29,9540.0,52.1416,52.1671,52.0651,52.1246,9540.0
2020-08-28 10:20:00,61.27,61.41,61.27,61.35,2800.0,52.1076,52.2267,52.1076,52.1756,2800.0
2020-08-28 10:25:00,61.38,61.41,61.24,61.26,5444.0,52.2011,52.2267,52.0821,52.0991,5444.0
2020-08-28 10:30:00,61.26,61.33,61.24,61.24,10648.0,52.0991,52.1586,52.0821,52.0821,10648.0
2020-08-28 10:35:00,61.21,61.3,61.2,61.3,6688.0,52.0566,52.1331,52.0481,52.1331,6688.0
2020-08-28 10:40:00,61.34,61.38,61.3,61.37,7928.0,52.1671,52.2011,52.1331,52.1926,7928.0
2020-08-28 10:45:00,61.34,61.54,61.34,61.54,2776.0,52.1671,52.3372,52.1671,52.3372,2776.0
2020-08-28 10:50:00,61.56,61.57,61.45,61.45,8956.0,52.3542,52.3627,52.2607,52.2607,8956.0
2020-08-28 10:55:00,61.45,61.46,61.31,61.34,6994.0,52.2607,52.2692,52.1416,52.1671,6994.0
2020-08-28 11:00:00,61.34,61.35,61.27,61.3,6820.0,52.1671,52.1756,52.1076,52.1331,6820.0
2020-08-28 11:05:00,61.31,61.33,61.29,61.29,3794.0,52.1416,52.1586,52.1246,52.1246,3794.0
2020-08-28 11:10:00,61.27,61.41,61.27,61.41,4952.0,52.1076,52.2267,52.1076,52.2267,4952.0
2020-08-28 11:15:00,61.39,61.39,61.29,61.29,3516.0,52.2097,52.2097,52.1246,52.1246,3516.0
2020-08-28 11:20:00,61.27,61.32,61.27,61.29,2664.0,52.1076,52.1501,52.1076,52.1246,2664.0
2020-08-28 11:25:00,61.27,61.27,61.19,61.22,2882.0,52.1076,52.1076,52.0396,52.0651,2882.0
2020-08-28 11:30:00,61.22,61.22,61.18,61.18,1404.0,52.0651,52.0651,52.0311,52.0311,1404.0
2020-08-28 11:35:00,61.15,61.24,61.13,61.24,5558.0,52.0055,52.0821,51.9885,52.0821,5558.0
2020-08-28 11:40:00,61.26,61.27,61.24,61.24,1918.0,52.0991,52.1076,52.0821,52.0821,1918.0
2020-08-28 11:45:00,61.23,61.24,61.19,61.19,2600.0,52.0736,52.0821,52.0396,52.0396,2600.0
2020-08-28 11:50:00,61.22,61.22,61.18,61.21,2640.0,52.0651,52.0651,52.0311,52.0566,2640.0
2020-08-28 11:55:00,61.22,61.24,61.17,61.19,5806.0,52.0651,52.0821,52.0225,52.0396,5806.0
2020-08-28 12:00:00,61.19,61.2,61.16,61.16,3886.0,52.0396,52.0481,52.014,52.014,3886.0
2020-08-28 12:05:00,61.17,61.2,61.14,61.18,2640.0,52.0225,52.0481,51.997,52.0311,2640.0
2020-08-28 12:10:00,61.16,61.27,61.16,61.27,4008.0,52.014,52.1076,52.014,52.1076,4008.0
2020-08-28 12:15:00,61.27,61.3,61.27,61.3,2252.0,52.1076,52.1331,52.1076,52.1331,2252.0
2020-08-28 12:20:00,61.31,61.35,61.3,61.34,7536.0,52.1416,52.1756,52.1331,52.1671,7536.0
2020-08-28 12:25:00,61.31,61.33,61.24,61.33,7170.0,52.1416,52.1586,52.0821,52.1586,7170.0
2020-08-28 12:30:00,61.32,61.37,61.32,61.35,5000.0,52.1501,52.1926,52.1501,52.1756,5000.0
2020-08-28 12:35:00,61.38,61.41,61.34,61.35,5338.0,52.2011,52.2267,52.1671,52.1756,5338.0
2020-08-28 12:40:00,61.33,61.41,61.33,61.38,5148.0,52.1586,52.2267,52.1586,52.2011,5148.0
2020-08-28 12:45:00,61.38,61.42,61.38,61.41,5680.0,52.2011,52.2352,52.2011,52.2267,5680.0
2020-08-28 12:50:00,61.4,61.42,61.38,61.42,6942.0,52.2182,52.2352,52.2011,52.2352,6942.0
2020-08-28 12:55:00,61.44,61.45,61.37,61.39,8820.0,52.2522,52.2607,52.1926,52.2097,8820.0
2020-08-28 13:00:00,61.38,61.38,61.35,61.35,4600.0,52.2011,52.2011,52.1756,52.1756,4600.0
2020-08-28 13:05:00,61.37,61.48,61.37,61.48,3408.0,52.1926,52.2862,52.1926,52.2862,3408.0
2020-08-28 13:10:00,61.49,61.57,61.48,61.54,3800.0,52.2947,52.3627,52.2862,52.3372,3800.0
2020-08-28 13:15:00,61.52,61.63,61.52,61.6,11484.0,52.3202,52.4138,52.3202,52.3882,11484.0
2020-08-28 13:20:00,61.56,61.57,61.51,61.56,3712.0,52.3542,52.3627,52.3117,52.3542,3712.0
2020-08-28 13:25:00,61.56,61.56,61.51,61.54,2812.0,52.3542,52.3542,52.3117,52.3372,2812.0
2020-08-28 13:30:00,61.52,61.58,61.52,61.58,4474.0,52.3202,52.3712,52.3202,52.3712,4474.0
2020-08-28 13:35:00,61.58,61.58,61.51,61.54,5256.0,52.3712,52.3712,52.3117,52.3372,5256.0
2020-08-28 13:40:00,61.51,61.51,61.47,61.49,2700.0,52.3117,52.3117,52.2777,52.2947,2700.0
2020-08-28 13:45:00,61.49,61.5,61.45,61.45,6478.0,52.2947,52.3032,52.2607,52.2607,6478.0
2020-08-28 13:50:00,61.46,61.55,61.46,61.55,3566.0,52.2692,52.3457,52.2692,52.3457,3566.0
2020-08-28 13:55:00,61.54,61.54,61.38,61.38,12066.0,52.3372,52.3372,52.2011,52.2011,12066.0
2020-08-28 14:00:00,61.38,61.41,61.26,61.27,35616.0,52.2011,52.2267,52.0991,52.1076,35616.0
2020-08-28 14:05:00,61.27,61.28,61.23,61.24,14610.0,52.1076,52.1161,52.0736,52.0821,14610.0
2020-08-28 14:10:00,61.22,61.24,61.12,61.22,33172.0,52.0651,52.0821,51.98,52.0651,33172.0
2020-08-28 14:15:00,61.21,61.24,61.14,61.18,13764.0,52.0566,52.0821,51.997,52.0311,13764.0
2020-08-28 14:20:00,61.18,61.19,61.12,61.14,51524.0,52.0311,52.0396,51.98,51.997,51524.0
2020-08-28 14:25:00,61.13,61.23,61.13,61.2,53236.0,51.9885,52.0736,51.9885,52.0481,53236.0
2020-08-28 14:30:00,61.19,61.21,61.13,61.15,36456.0,52.0396,52.0566,51.9885,52.0055,36456.0
2020-08-28 14:35:00,61.15,61.17,61.1,61.1,25006.0,52.0055,52.0225,51.963,51.963,25006.0
2020-08-28 14:40:00,61.1,61.11,61.06,61.08,17644.0,51.963,51.9715,51.929,51.946,17644.0
2020-08-28 14:45:00,61.09,61.17,61.07,61.13,17258.0,51.9545,52.0225,51.9375,51.9885,17258.0
2020-08-28 14:50:00,61.16,61.17,61.1,61.13,19988.0,52.014,52.0225,51.963,51.9885,19988.0
2020-08-28 14:55:00,61.13,61.21,61.1,61.21,26204.0,51.9885,52.0566,51.963,52.0566,26204.0
2020-08-28 15:00:00,61.19,61.2,61.13,61.13,13116.0,52.0396,52.0481,51.9885,51.9885,13116.0
2020-08-28 15:05:00,61.14,61.18,61.1,61.15,37102.0,51.997,52.0311,51.963,52.0055,37102.0
2020-08-28 15:10:00,61.13,61.24,61.12,61.2,155358.0,51.9885,52.0821,51.98,52.0481,155358.0
2020-08-28 15:15:00,61.2,61.27,61.18,61.2,29910.0,52.0481,52.1076,52.0311,52.0481,29910.0
2020-08-28 15:20:00,61.19,61.23,61.14,61.18,42762.0,52.0396,52.0736,51.997,52.0311,42762.0
2020-08-28 15:25:00,61.17,61.24,61.17,61.21,26846.0,52.0225,52.0821,52.0225,52.0566,26846.0
2020-08-28 15:30:00,61.19,61.21,61.1,61.13,81144.0,52.0396,52.0566,51.963,51.9885,81144.0
2020-08-28 15:35:00,61.13,61.16,61.06,61.08,43810.0,51.9885,52.014,51.929,51.946,43810.0
2020-08-28 15:40:00,61.08,61.08,60.99,61.02,42998.0,51.946,51.946,51.8695,51.895,42998.0
2020-08-28 15:45:00,61.02,61.12,61.0,61.11,39486.0,51.895,51.98,51.878,51.9715,39486.0
2020-08-28 15:50:00,61.1,61.17,61.09,61.1,83106.0,51.963,52.0225,51.9545,51.963,83106.0
2020-08-28 15:55:00,61.1,61.24,61.06,61.16,145916.0,51.963,52.0821,51.929,52.014,145916.0
2020-08-31 09:30:00,61.26,61.49,61.1,61.49,27692.0,52.0991,52.2947,51.963,52.2947,27692.0
2020-08-31 09:35:00,61.46,61.75,61.42,61.67,12208.0,52.2692,52.5158,52.2352,52.4478,12208.0
2020-08-31 09:40:00,61.62,61.8,61.52,61.8,24538.0,52.4053,52.5583,52.3202,52.5583,24538.0
2020-08-31 09:45:00,61.89,61.96,61.77,61.82,15888.0,52.6349,52.6944,52.5328,52.5753,15888.0
2020-08-31 09:50:00,61.8,61.86,61.75,61.79,7826.0,52.5583,52.6094,52.5158,52.5498,7826.0
2020-08-31 09:55:00,61.84,61.84,61.68,61.68,9522.0,52.5924,52.5924,52.4563,52.4563,9522.0
2020-08-31 10:00:00,61.7,61.9,61.67,61.88,8034.0,52.4733,52.6434,52.4478,52.6264,8034.0
2020-08-31 10:05:00,61.83,61.85,61.69,61.71,6600.0,52.5839,52.6009,52.4648,52.4818,6600.0
2020-08-31 10:10:00,61.72,61.75,61.7,61.73,7740.0,52.4903,52.5158,52.4733,52.4988,7740.0
2020-08-31 10:15:00,61.72,61.9,61.63,61.88,5320.0,52.4903,52.6434,52.4138,52.6264,5320.0
2020-08-31 10:20:00,61.89,61.89,61.69,61.69,4568.0,52.6349,52.6349,52.4648,52.4648,4568.0
2020-08-31 10:25:00,61.71,61.76,61.63,61.7,6646.0,52.4818,52.5243,52.4138,52.4733,6646.0
2020-08-31 10:30:00,61.68,61.71,61.63,61.68,4830.0,52.4563,52.4818,52.4138,52.4563,4830.0
2020-08-31 10:35:00,61.7,61.72,61.63,61.67,6920.0,52.4733,52.4903,52.4138,52.4478,6920.0
2020-08-31 10:40:00,61.66,61.66,61.6,61.64,7524.0,52.4393,52.4393,52.3882,52.4223,7524.0
2020-08-31 10:45:00,61.63,61.67,61.61,61.67,11736.0,52.4138,52.4478,52.3968,52.4478,11736.0
2020-08-31 10:50:00,61.68,61.68,61.52,61.52,13226.0,52.4563,52.4563,52.3202,52.3202,13226.0
2020-08-31 10:55:00,61.52,61.56,61.45,61.48,18852.0,52.3202,52.3542,52.2607,52.2862,18852.0
2020-08-31 11:00:00,61.48,61.52,61.41,61.51,13028.0,52.2862,52.3202,52.2267,52.3117,13028.0
2020-08-31 11:05:00,61.51,61.58,61.49,61.49,4450.0,52.3117,52.3712,52.2947,52.2947,4450.0
2020-08-31 11:10:00,61.46,61.59,61.46,61.56,5104.0,52.2692,52.3797,52.2692,52.3542,5104.0
2020-08-31 11:15:00,61.58,61.62,61.51,61.51,8000.0,52.3712,52.4053,52.3117,52.3117,8000.0
2020-08-31 11:20:00,61.48,61.51,61.44,61.48,7188.0,52.2862,52.3117,52.2522,52.2862,7188.0
2020-08-31 11:25:00,61.48,61.51,61.43,61.49,10994.0,52.2862,52.3117,52.2437,52.2947,10994.0
2020-08-31 11:30:00,61.49,61.55,61.47,61.54,11072.0,52.2947,52.3457,52.2777,52.3372,11072.0
2020-08-31 11:35:00,61.54,61.58,61.53,61.55,7022.0,52.3372,52.3712,52.3287,52.3457,7022.0
2020-08-31 11:40:00,61.55,61.64,61.55,61.63,6170.0,52.3457,52.4223,52.3457,52.4138,6170.0
2020-08-31 11:45:00,61.62,61.69,61.61,61.66,2862.0,52.4053,52.4648,52.3968,52.4393,2862.0
2020-08-31 11:50:00,61.65,61.69,61.65,61.66,1620.0,52.4308,52.4648,52.4308,52.4393,1620.0
2020-08-31 11:55:00,61.63,61.65,61.6,61.61,5800.0,52.4138,52.4308,52.3882,52.3968,5800.0
2020-08-31 12:00:00,61.62,61.66,61.62,61.66,4400.0,52.4053,52.4393,52.4053,52.4393,4400.0
2020-08-31 12:05:00,61.64,61.71,61.62,61.69,7600.0,52.4223,52.4818,52.4053,52.4648,7600.0
2020-08-31 12:10:00,61.72,61.72,61.65,61.66,6000.0,52.4903,52.4903,52.4308,52.4393,6000.0
2020-08-31 12:15:00,61.63,61.65,61.52,61.57,8028.0,52.4138,52.4308,52.3202,52.3627,8028.0
2020-08-31 12:20:00,61.54,61.54,61.47,61.47,3396.0,52.3372,52.3372,52.2777,52.2777,3396.0
2020-08-31 12:25:00,61.49,61.49,61.39,61.4,4400.0,52.2947,52.2947,52.2097,52.2182,4400.0
2020-08-31 12:30:00,61.41,61.44,61.38,61.41,8650.0,52.2267,52.2522,52.2011,52.2267,8650.0
2020-08-31 12:35:00,61.4,61.4,61.36,61.38,17330.0,52.2182,52.2182,52.1841,52.2011,17330.0
2020-08-31 12:40:00,61.38,61.41,61.37,61.41,4518.0,52.2011,52.2267,52.1926,52.2267,4518.0
2020-08-31 12:45:00,61.41,61.44,61.37,61.44,5400.0,52.2267,52.2522,52.1926,52.2522,5400.0
2020-08-31 12:50:00,61.46,61.53,61.45,61.53,5452.0,52.2692,52.3287,52.2607,52.3287,5452.0
2020-08-31 12:55:00,61.52,61.52,61.44,61.46,4600.0,52.3202,52.3202,52.2522,52.2692,4600.0
2020-08-31 13:00:00,61.46,61.49,61.45,61.47,3402.0,52.2692,52.2947,52.2607,52.2777,3402.0
2020-08-31 13:05:00,61.45,61.49,61.45,61.49,4652.0,52.2607,52.2947,52.2607,52.2947,4652.0
2020-08-31 13:10:00,61.46,61.49,61.45,61.49,9602.0,52.2692,52.2947,52.2607,52.2947,9602.0
2020-08-31 13:15:00,61.5,61.54,61.5,61.51,5286.0,52.3032,52.3372,52.3032,52.3117,5286.0
2020-08-31 13:20:00,61.52,61.55,61.46,61.49,6064.0,52.3202,52.3457,52.2692,52.2947,6064.0
2020-08-31 13:25:00,61.5,61.54,61.49,61.51,3634.0,52.3032,52.3372,52.2947,52.3117,3634.0
2020-08-31 13:30:00,61.52,61.52,61.45,61.45,2400.0,52.3202,52.3202,52.2607,52.2607,2400.0
2020-08-31 13:35:00,61.44,61.46,61.38,61.4,6288.0,52.2522,52.2692,52.2011,52.2182,6288.0
2020-08-31 13:40:00,61.4,61.44,61.37,61.4,28614.0,52.2182,52.2522,52.1926,52.2182,28614.0
2020-08-31 13:45:00,61.39,61.4,61.35,61.37,11278.0,52.2097,52.2182,52.1756,52.1926,11278.0
2020-08-31 13:50:00,61.38,61.43,61.37,61.38,20382.0,52.2011,52.2437,52.1926,52.2011,20382.0
2020-08-31 13:55:00,61.37,61.42,61.37,61.4,10654.0,52.1926,52.2352,52.1926,52.2182,10654.0
2020-08-31 14:00:00,61.38,61.46,61.36,61.45,7878.0,52.2011,52.2692,52.1841,52.2607,7878.0
2020-08-31 14:05:00,61.46,61.49,61.45,61.49,4800.0,52.2692,52.2947,52.2607,52.2947,4800.0
2020-08-31 14:10:00,61.46,61.49,61.45,61.45,6918.0,52.2692,52.2947,52.2607,52.2607,6918.0
2020-08-31 14:15:00,61.44,61.48,61.42,61.45,14034.0,52.2522,52.2862,52.2352,52.2607,14034.0
2020-08-31 14:20:00,61.45,61.53,61.45,61.53,3866.0,52.2607,52.3287,52.2607,52.3287,3866.0
2020-08-31 14:25:00,61.5,61.52,61.43,61.47,8358.0,52.3032,52.3202,52.2437,52.2777,8358.0
2020-08-31 14:30:00,61.47,61.5,61.46,61.49,9226.0,52.2777,52.3032,52.2692,52.2947,9226.0
2020-08-31 14:35:00,61.5,61.52,61.49,61.52,5610.0,52.3032,52.3202,52.2947,52.3202,5610.0
2020-08-31 14:40:00,61.51,61.57,61.49,61.53,5662.0,52.3117,52.3627,52.2947,52.3287,5662.0
2020-08-31 14:45:00,61.53,61.55,61.52,61.52,7870.0,52.3287,52.3457,52.3202,52.3202,7870.0
2020-08-31 14:50:00,61.54,61.58,61.51,61.57,7444.0,52.3372,52.3712,52.3117,52.3627,7444.0
2020-08-31 14:55:00,61.57,61.64,61.55,61.6,9582.0,52.3627,52.4223,52.3457,52.3882,9582.0
2020-08-31 15:00:00,61.6,61.6,61.56,61.58,8806.0,52.3882,52.3882,52.3542,52.3712,8806.0
2020-08-31 15:05:00,61.58,61.63,61.55,61.6,8912.0,52.3712,52.4138,52.3457,52.3882,8912.0
2020-08-31 15:10:00,61.6,61.62,61.58,61.6,8218.0,52.3882,52.4053,52.3712,52.3882,8218.0
2020-08-31 15:15:00,61.59,61.6,61.55,61.56,12346.0,52.3797,52.3882,52.3457,52.3542,12346.0
2020-08-31 15:20:00,61.55,61.59,61.52,61.59,7798.0,52.3457,52.3797,52.3202,52.3797,7798.0
2020-08-31 15:25:00,61.58,61.73,61.58,61.73,8294.0,52.3712,52.4988,52.3712,52.4988,8294.0
2020-08-31 15:30:00,61.73,61.76,61.63,61.74,21694.0,52.4988,52.5243,52.4138,52.5073,21694.0
2020-08-31 15:35:00,61.74,61.83,61.7,61.82,23408.0,52.5073,52.5839,52.4733,52.5753,23408.0
2020-08-31 15:40:00,61.82,61.84,61.74,61.76,22290.0,52.5753,52.5924,52.5073,52.5243,22290.0
2020-08-31 15:45:00,61.77,61.88,61.77,61.86,31112.0,52.5328,52.6264,52.5328,52.6094,31112.0
2020-08-31 15:50:00,61.88,61.93,61.81,61.83,63692.0,52.6264,52.6689,52.5668,52.5839,63692.0
2020-08-31 15:55:00,61.83,61.9,61.74,61.8,163986.0,52.5839,52.6434,52.5073,52.5583,163986.0
2020-09-01 09:30:00,61.52,61.72,61.18,61.49,58924.0,52.3202,52.4903,52.0311,52.2947,58924.0
2020-09-01 09:35:00,61.49,61.55,61.43,61.52,13288.0,52.2947,52.3457,52.2437,52.3202,13288.0
2020-09-01 09:40:00,61.55,61.69,61.52,61.67,17310.0,52.3457,52.4648,52.3202,52.4478,17310.0
2020-09-01 09:45:00,61.7,61.74,61.51,61.61,24472.0,52.4733,52.5073,52.3117,52.3968,24472.0
2020-09-01 09:50:00,61.55,61.64,61.44,61.47,7170.0,52.3457,52.4223,52.2522,52.2777,7170.0
2020-09-01 09:55:00,61.38,61.4,61.27,61.34,5800.0,52.2011,52.2182,52.1076,52.1671,5800.0
2020-09-01 10:00:00,61.34,61.47,61.31,61.47,16038.0,52.1671,52.2777,52.1416,52.2777,16038.0
2020-09-01 10:05:00,61.56,61.56,61.38,61.4,21028.0,52.3542,52.3542,52.2011,52.2182,21028.0
2020-09-01 10:10:00,61.37,61.46,61.37,61.44,25682.0,52.1926,52.2692,52.1926,52.2522,25682.0
2020-09-01 10:15:00,61.45,61.45,61.32,61.37,11724.0,52.2607,52.2607,52.1501,52.1926,11724.0
2020-09-01 10:20:00,61.36,61.45,61.31,61.4,12208.0,52.1841,52.2607,52.1416,52.2182,12208.0
2020-09-01 10:25:00,61.38,61.38,61.26,61.35,13180.0,52.2011,52.2011,52.0991,52.1756,13180.0
2020-09-01 10:30:00,61.34,61.43,61.33,61.36,5938.0,52.1671,52.2437,52.1586,52.1841,5938.0
2020-09-01 10:35:00,61.34,61.38,61.31,61.31,6956.0,52.1671,52.2011,52.1416,52.1416,6956.0
2020-09-01 10:40:00,61.3,61.48,61.3,61.48,6602.0,52.1331,52.2862,52.1331,52.2862,6602.0
2020-09-01 10:45:00,61.51,61.56,61.49,61.51,10186.0,52.3117,52.3542,52.2947,52.3117,10186.0
2020-09-01 10:50:00,61.48,61.49,61.42,61.48,19556.0,52.2862,52.2947,52.2352,52.2862,19556.0
2020-09-01 10:55:00,61.48,61.56,61.48,61.48,30552.0,52.2862,52.3542,52.2862,52.2862,30552.0
2020-09-01 11:00:00,61.47,61.52,61.37,61.37,14002.0,52.2777,52.3202,52.1926,52.1926,14002.0
2020-09-01 11:05:00,61.38,61.38,61.33,61.37,9746.0,52.2011,52.2011,52.1586,52.1926,9746.0
2020-09-01 11:10:00,61.34,61.36,61.31,61.33,7066.0,52.1671,52.1841,52.1416,52.1586,7066.0
2020-09-01 11:15:00,61.35,61.42,61.34,61.36,7364.0,52.1756,52.2352,52.1671,52.1841,7364.0
2020-09-01 11:20:00,61.32,61.35,61.22,61.24,9454.0,52.1501,52.1756,52.0651,52.0821,9454.0
2020-09-01 11:25:00,61.23,61.24,61.16,61.2,4836.0,52.0736,52.0821,52.014,52.0481,4836.0
2020-09-01 11:30:00,61.21,61.24,61.16,61.2,10094.0,52.0566,52.0821,52.014,52.0481,10094.0
2020-09-01 11:35:00,61.21,61.27,61.18,61.18,8688.0,52.0566,52.1076,52.0311,52.0311,8688.0
2020-09-01 11:40:00,61.2,61.27,61.18,61.24,5562.0,52.0481,52.1076,52.0311,52.0821,5562.0
2020-09-01 11:45:00,61.26,61.32,61.24,61.31,19832.0,52.0991,52.1501,52.0821,52.1416,19832.0
2020-09-01 11:50:00,61.29,61.43,61.29,61.35,11208.0,52.1246,52.2437,52.1246,52.1756,11208.0
2020-09-01 11:55:00,61.33,61.34,61.3,61.31,6856.0,52.1586,52.1671,52.1331,52.1416,6856.0
2020-09-01 12:00:00,61.31,61.4,61.29,61.38,6802.0,52.1416,52.2182,52.1246,52.2011,6802.0
2020-09-01 12:05:00,61.4,61.43,61.36,61.43,3682.0,52.2182,52.2437,52.1841,52.2437,3682.0
2020-09-01 12:10:00,61.42,61.44,61.35,61.38,14356.0,52.2352,52.2522,52.1756,52.2011,14356.0
2020-09-01 12:15:00,61.4,61.4,61.34,61.39,5640.0,52.2182,52.2182,52.1671,52.2097,5640.0
2020-09-01 12:20:00,61.4,61.41,61.27,61.27,18568.0,52.2182,52.2267,52.1076,52.1076,18568.0
2020-09-01 12:25:00,61.27,61.27,61.19,61.19,10650.0,52.1076,52.1076,52.0396,52.0396,10650.0
2020-09-01 12:30:00,61.18,61.18,61.02,61.07,14436.0,52.0311,52.0311,51.895,51.9375,14436.0
2020-09-01 12:35:00,61.07,61.08,61.03,61.05,5300.0,51.9375,51.946,51.9035,51.9205,5300.0
2020-09-01 12:40:00,61.05,61.05,61.01,61.05,2016.0,51.9205,51.9205,51.8865,51.9205,2016.0
2020-09-01 12:45:00,61.05,61.05,60.98,60.99,5678.0,51.9205,51.9205,51.861,51.8695,5678.0
2020-09-01 12:50:00,60.99,61.02,60.98,61.0,3600.0,51.8695,51.895,51.861,51.878,3600.0
2020-09-01 12:55:00,61.01,61.06,61.0,61.03,5476.0,51.8865,51.929,51.878,51.9035,5476.0
2020-09-01 13:00:00,61.01,61.02,60.96,60.97,4456.0,51.8865,51.895,51.844,51.8525,4456.0
2020-09-01 13:05:00,60.97,60.97,60.9,60.92,3984.0,51.8525,51.8525,51.7929,51.8099,3984.0
2020-09-01 13:10:00,60.88,60.88,60.85,60.87,6586.0,51.7759,51.7759,51.7504,51.7674,6586.0
2020-09-01 13:15:00,60.84,60.88,60.83,60.85,4868.0,51.7419,51.7759,51.7334,51.7504,4868.0
2020-09-01 13:20:00,60.84,60.88,60.84,60.88,2000.0,51.7419,51.7759,51.7419,51.7759,2000.0
2020-09-01 13:25:00,60.88,60.92,60.88,60.88,3576.0,51.7759,51.8099,51.7759,51.7759,3576.0
2020-09-01 13:30:00,60.88,60.88,60.83,60.87,3600.0,51.7759,51.7759,51.7334,51.7674,3600.0
2020-09-01 13:35:00,60.87,60.91,60.82,60.84,9500.0,51.7674,51.8014,51.7249,51.7419,9500.0
2020-09-01 13:40:00,60.83,60.92,60.83,60.92,8264.0,51.7334,51.8099,51.7334,51.8099,8264.0
2020-09-01 13:45:00,60.94,60.99,60.88,60.9,20564.0,51.8269,51.8695,51.7759,51.7929,20564.0
2020-09-01 13:50:00,60.89,60.89,60.81,60.83,10652.0,51.7844,51.7844,51.7164,51.7334,10652.0
2020-09-01 13:55:00,60.81,60.85,60.78,60.81,19116.0,51.7164,51.7504,51.6909,51.7164,19116.0
2020-09-01 14:00:00,60.8,60.83,60.77,60.82,12444.0,51.7079,51.7334,51.6824,51.7249,12444.0
2020-09-01 14:05:00,60.82,60.84,60.8,60.83,3500.0,51.7249,51.7419,51.7079,51.7334,3500.0
2020-09-01 14:10:00,60.83,60.88,60.83,60.83,11968.0,51.7334,51.7759,51.7334,51.7334,11968.0
2020-09-01 14:15:00,60.83,60.83,60.76,60.76,4478.0,51.7334,51.7334,51.6739,51.6739,4478.0
2020-09-01 14:20:00,60.77,60.81,60.77,60.81,4488.0,51.6824,51.7164,51.6824,51.7164,4488.0
2020-09-01 14:25:00,60.82,60.87,60.82,60.86,5600.0,51.7249,51.7674,51.7249,51.7589,5600.0
2020-09-01 14:30:00,60.85,60.91,60.83,60.91,15492.0,51.7504,51.8014,51.7334,51.8014,15492.0
2020-09-01 14:35:00,60.9,60.95,60.88,60.94,5352.0,51.7929,51.8354,51.7759,51.8269,5352.0
2020-09-01 14:40:00,60.97,60.97,60.89,60.91,4000.0,51.8525,51.8525,51.7844,51.8014,4000.0
2020-09-01 14:45:00,60.9,60.94,60.88,60.94,4592.0,51.7929,51.8269,51.7759,51.8269,4592.0
2020-09-01 14:50:00,60.95,60.95,60.85,60.85,15746.0,51.8354,51.8354,51.7504,51.7504,15746.0
2020-09-01 14:55:00,60.83,60.86,60.79,60.85,4978.0,51.7334,51.7589,51.6994,51.7504,4978.0
2020-09-01 15:00:00,60.87,60.87,60.8,60.8,4134.0,51.7674,51.7674,51.7079,51.7079,4134.0
2020-09-01 15:05:00,60.83,60.83,60.76,60.79,11064.0,51.7334,51.7334,51.6739,51.6994,11064.0
2020-09-01 15:10:00,60.81,60.81,60.76,60.79,3576.0,51.7164,51.7164,51.6739,51.6994,3576.0
2020-09-01 15:15:00,60.77,60.8,60.77,60.79,6436.0,51.6824,51.7079,51.6824,51.6994,6436.0
2020-09-01 15:20:00,60.81,60.88,60.81,60.88,7786.0,51.7164,51.7759,51.7164,51.7759,7786.0
2020-09-01 15:25:00,60.89,60.95,60.88,60.9,18548.0,51.7844,51.8354,51.7759,51.7929,18548.0
2020-09-01 15:30:00,60.91,60.91,60.85,60.88,19020.0,51.8014,51.8014,51.7504,51.7759,19020.0
2020-09-01 15:35:00,60.89,60.96,60.88,60.96,21128.0,51.7844,51.844,51.7759,51.844,21128.0
2020-09-01 15:40:00,60.96,61.0,60.93,60.99,21718.0,51.844,51.878,51.8184,51.8695,21718.0
2020-09-01 15:45:00,61.01,61.08,60.99,61.06,29540.0,51.8865,51.946,51.8695,51.929,29540.0
2020-09-01 15:50:00,61.01,61.11,60.97,61.1,49078.0,51.8865,51.9715,51.8525,51.963,49078.0
2020-09-01 15:55:00,61.1,61.15,61.02,61.13,144442.0,51.963,52.0055,51.895,51.9885,144442.0
2020-09-02 09:30:00,61.13,61.22,60.88,61.12,25670.0,51.9885,52.0651,51.7759,51.98,25670.0
2020-09-02 09:35:00,61.17,61.29,61.15,61.22,4708.0,52.0225,52.1246,52.0055,52.0651,4708.0
2020-09-02 09:40:00,61.24,61.28,61.09,61.2,2844.0,52.0821,52.1161,51.9545,52.0481,2844.0
2020-09-02 09:45:00,61.19,61.44,60.85,61.07,64804.0,52.0396,52.2522,51.7504,51.9375,64804.0
2020-09-02 09:50:00,61.08,61.37,61.08,61.34,31046.0,51.946,52.1926,51.946,52.1671,31046.0
2020-09-02 09:55:00,61.37,61.72,61.31,61.56,38116.0,52.1926,52.4903,52.1416,52.3542,38116.0
2020-09-02 10:00:00,61.58,61.58,61.31,61.44,35138.0,52.3712,52.3712,52.1416,52.2522,35138.0
2020-09-02 10:05:00,61.48,61.74,61.48,61.66,9654.0,52.2862,52.5073,52.2862,52.4393,9654.0
2020-09-02 10:10:00,61.69,61.81,61.59,61.67,24842.0,52.4648,52.5668,52.3797,52.4478,24842.0
2020-09-02 10:15:00,61.62,61.74,61.42,61.48,11300.0,52.4053,52.5073,52.2352,52.2862,11300.0
2020-09-02 10:20:00,61.47,61.56,61.46,61.52,4824.0,52.2777,52.3542,52.2692,52.3202,4824.0
2020-09-02 10:25:00,61.57,61.6,61.41,61.54,9540.0,52.3627,52.3882,52.2267,52.3372,9540.0
2020-09-02 10:30:00,61.54,61.55,61.41,61.43,13112.0,52.3372,52.3457,52.2267,52.2437,13112.0
2020-09-02 10:35:00,61.45,61.62,61.44,61.62,8418.0,52.2607,52.4053,52.2522,52.4053,8418.0
2020-09-02 10:40:00,61.59,61.66,61.55,61.64,7026.0,52.3797,52.4393,52.3457,52.4223,7026.0
2020-09-02 10:45:00,61.6,61.68,61.58,61.58,8424.0,52.3882,52.4563,52.3712,52.3712,8424.0
2020-09-02 10:50:00,61.56,61.66,61.52,61.66,8892.0,52.3542,52.4393,52.3202,52.4393,8892.0
2020-09-02 10:55:00,61.65,61.65,61.54,61.63,9044.0,52.4308,52.4308,52.3372,52.4138,9044.0
2020-09-02 11:00:00,61.63,61.78,61.55,61.73,10468.0,52.4138,52.5413,52.3457,52.4988,10468.0
2020-09-02 11:05:00,61.73,61.99,61.71,61.82,39164.0,52.4988,52.7199,52.4818,52.5753,39164.0
2020-09-02 11:10:00,61.8,61.86,61.75,61.81,12388.0,52.5583,52.6094,52.5158,52.5668,12388.0
2020-09-02 11:15:00,61.77,62.13,61.77,62.13,18038.0,52.5328,52.839,52.5328,52.839,18038.0
2020-09-02 11:20:00,62.12,62.38,62.08,62.3,17598.0,52.8305,53.0516,52.7965,52.9836,17598.0
2020-09-02 11:25:00,62.28,62.4,62.17,62.17,40456.0,52.9666,53.0686,52.873,52.873,40456.0
2020-09-02 11:30:00,62.12,62.24,62.1,62.24,7626.0,52.8305,52.9325,52.8135,52.9325,7626.0
2020-09-02 11:35:00,62.34,62.54,62.34,62.41,7902.0,53.0176,53.1877,53.0176,53.0771,7902.0
2020-09-02 11:40:00,62.43,62.46,62.35,62.39,7560.0,53.0941,53.1196,53.0261,53.0601,7560.0
2020-09-02 11:45:00,62.35,62.44,62.35,62.41,6438.0,53.0261,53.1026,53.0261,53.0771,6438.0
2020-09-02 11:50:00,62.35,62.35,62.19,62.25,20728.0,53.0261,53.0261,52.89,52.941,20728.0
2020-09-02 11:55:00,62.27,62.4,62.26,62.37,22764.0,52.9581,53.0686,52.9495,53.0431,22764.0
2020-09-02 12:00:00,62.36,62.41,62.24,62.3,15832.0,53.0346,53.0771,52.9325,52.9836,15832.0
2020-09-02 12:05:00,62.24,62.45,62.24,62.4,16930.0,52.9325,53.1111,52.9325,53.0686,16930.0
2020-09-02 12:10:00,62.38,62.45,62.32,62.32,31092.0,53.0516,53.1111,53.0006,53.0006,31092.0
2020-09-02 12:15:00,62.32,62.33,62.22,62.27,7490.0,53.0006,53.0091,52.9155,52.9581,7490.0
2020-09-02 12:20:00,62.3,62.32,62.2,62.25,7020.0,52.9836,53.0006,52.8985,52.941,7020.0
2020-09-02 12:25:00,62.2,62.29,62.2,62.27,6840.0,52.8985,52.9751,52.8985,52.9581,6840.0
2020-09-02 12:30:00,62.24,62.31,62.16,62.31,7010.0,52.9325,52.9921,52.8645,52.9921,7010.0
2020-09-02 12:35:00,62.31,62.35,62.28,62.35,6986.0,52.9921,53.0261,52.9666,53.0261,6986.0
2020-09-02 12:40:00,62.35,62.37,62.29,62.32,5800.0,53.0261,53.0431,52.9751,53.0006,5800.0
2020-09-02 12:45:00,62.33,62.4,62.31,62.36,8452.0,53.0091,53.0686,52.9921,53.0346,8452.0
2020-09-02 12:50:00,62.31,62.36,62.27,62.29,6022.0,52.9921,53.0346,52.9581,52.9751,6022.0
2020-09-02 12:55:00,62.26,62.33,62.26,62.26,6284.0,52.9495,53.0091,52.9495,52.9495,6284.0
2020-09-02 13:00:00,62.26,62.27,62.17,62.21,7028.0,52.9495,52.9581,52.873,52.907,7028.0
2020-09-02 13:05:00,62.18,62.19,62.04,62.04,8050.0,52.8815,52.89,52.7624,52.7624,8050.0
2020-09-02 13:10:00,62.06,62.08,61.98,62.01,21766.0,52.7795,52.7965,52.7114,52.7369,21766.0
2020-09-02 13:15:00,61.98,62.0,61.88,61.88,43922.0,52.7114,52.7284,52.6264,52.6264,43922.0
2020-09-02 13:20:00,61.86,61.97,61.86,61.93,19212.0,52.6094,52.7029,52.6094,52.6689,19212.0
2020-09-02 13:25:00,61.91,62.01,61.91,61.99,8948.0,52.6519,52.7369,52.6519,52.7199,8948.0
2020-09-02 13:30:00,61.98,62.05,61.97,62.01,11128.0,52.7114,52.771,52.7029,52.7369,11128.0
2020-09-02 13:35:00,62.02,62.02,61.9,61.9,10992.0,52.7454,52.7454,52.6434,52.6434,10992.0
2020-09-02 13:40:00,61.92,61.99,61.91,61.94,13332.0,52.6604,52.7199,52.6519,52.6774,13332.0
2020-09-02 13:45:00,61.96,61.98,61.94,61.98,8236.0,52.6944,52.7114,52.6774,52.7114,8236.0
2020-09-02 13:50:00,61.99,61.99,61.91,61.94,12040.0,52.7199,52.7199,52.6519,52.6774,12040.0
2020-09-02 13:55:00,61.93,61.96,61.92,61.94,9308.0,52.6689,52.6944,52.6604,52.6774,9308.0
2020-09-02 14:00:00,61.92,61.96,61.91,61.96,4904.0,52.6604,52.6944,52.6519,52.6944,4904.0
2020-09-02 14:05:00,61.93,61.98,61.93,61.96,5300.0,52.6689,52.7114,52.6689,52.6944,5300.0
2020-09-02 14:10:00,61.96,61.98,61.89,61.98,5936.0,52.6944,52.7114,52.6349,52.7114,5936.0
2020-09-02 14:15:00,61.98,62.01,61.92,61.96,11556.0,52.7114,52.7369,52.6604,52.6944,11556.0
2020-09-02 14:20:00,61.96,61.99,61.93,61.94,13290.0,52.6944,52.7199,52.6689,52.6774,13290.0
2020-09-02 14:25:00,61.93,62.05,61.92,62.02,14400.0,52.6689,52.771,52.6604,52.7454,14400.0
2020-09-02 14:30:00,61.99,62.02,61.94,61.98,6200.0,52.7199,52.7454,52.6774,52.7114,6200.0
2020-09-02 14:35:00,61.98,61.99,61.94,61.99,3658.0,52.7114,52.7199,52.6774,52.7199,3658.0
2020-09-02 14:40:00,62.01,62.08,62.01,62.08,7168.0,52.7369,52.7965,52.7369,52.7965,7168.0
2020-09-02 14:45:00,62.07,62.13,62.04,62.11,9242.0,52.788,52.839,52.7624,52.822,9242.0
2020-09-02 14:50:00,62.1,62.15,62.08,62.13,18332.0,52.8135,52.856,52.7965,52.839,18332.0
2020-09-02 14:55:00,62.13,62.21,62.13,62.17,29528.0,52.839,52.907,52.839,52.873,29528.0
2020-09-02 15:00:00,62.17,62.19,62.1,62.15,23420.0,52.873,52.89,52.8135,52.856,23420.0
2020-09-02 15:05:00,62.15,62.18,62.13,62.18,5760.0,52.856,52.8815,52.839,52.8815,5760.0
2020-09-02 15:10:00,62.18,62.21,62.15,62.19,12354.0,52.8815,52.907,52.856,52.89,12354.0
2020-09-02 15:15:00,62.19,62.23,62.17,62.22,31580.0,52.89,52.924,52.873,52.9155,31580.0
2020-09-02 15:20:00,62.23,62.33,62.23,62.31,15482.0,52.924,53.0091,52.924,52.9921,15482.0
2020-09-02 15:25:00,62.28,62.35,62.28,62.35,8482.0,52.9666,53.0261,52.9666,53.0261,8482.0
2020-09-02 15:30:00,62.35,62.48,62.35,62.48,16882.0,53.0261,53.1367,53.0261,53.1367,16882.0
2020-09-02 15:35:00,62.47,62.49,62.38,62.41,27738.0,53.1281,53.1452,53.0516,53.0771,27738.0
2020-09-02 15:40:00,62.42,62.43,62.3,62.41,26352.0,53.0856,53.0941,52.9836,53.0771,26352.0
2020-09-02 15:45:00,62.4,62.57,62.4,62.57,40092.0,53.0686,53.2132,53.0686,53.2132,40092.0
2020-09-02 15:50:00,62.58,62.6,62.37,62.41,61166.0,53.2217,53.2387,53.0431,53.0771,61166.0
2020-09-02 15:55:00,62.4,62.4,62.25,62.27,128382.0,53.0686,53.0686,52.941,52.9581,128382.0
2020-09-03 09:30:00,62.5,62.79,62.1,62.7,26214.0,53.1537,53.4003,52.8135,53.3238,26214.0
2020-09-03 09:35:00,62.69,62.82,62.61,62.82,4076.0,53.3152,53.4258,53.2472,53.4258,4076.0
2020-09-03 09:40:00,62.84,62.88,62.72,62.77,4320.0,53.4428,53.4768,53.3408,53.3833,4320.0
2020-09-03 09:45:00,62.78,62.95,62.76,62.84,15262.0,53.3918,53.5364,53.3748,53.4428,15262.0
2020-09-03 09:50:00,62.84,62.88,62.71,62.84,8816.0,53.4428,53.4768,53.3323,53.4428,8816.0
2020-09-03 09:55:00,62.8,62.9,62.75,62.81,6984.0,53.4088,53.4938,53.3663,53.4173,6984.0
2020-09-03 10:00:00,62.85,62.85,62.63,62.64,11476.0,53.4513,53.4513,53.2642,53.2727,11476.0
2020-09-03 10:05:00,62.61,62.68,62.51,62.6,9076.0,53.2472,53.3067,53.1622,53.2387,9076.0
2020-09-03 10:10:00,62.65,62.8,62.63,62.79,5950.0,53.2812,53.4088,53.2642,53.4003,5950.0
2020-09-03 10:15:00,62.73,62.8,62.66,62.67,11926.0,53.3493,53.4088,53.2897,53.2982,11926.0
2020-09-03 10:20:00,62.69,62.72,62.45,62.46,10020.0,53.3152,53.3408,53.1111,53.1196,10020.0
2020-09-03 10:25:00,62.42,62.54,62.29,62.45,51340.0,53.0856,53.1877,52.9751,53.1111,51340.0
2020-09-03 10:30:00,62.44,62.54,62.35,62.49,9880.0,53.1026,53.1877,53.0261,53.1452,9880.0
2020-09-03 10:35:00,62.49,62.49,62.35,62.45,19910.0,53.1452,53.1452,53.0261,53.1111,19910.0
2020-09-03 10:40:00,62.36,62.44,62.33,62.4,39242.0,53.0346,53.1026,53.0091,53.0686,39242.0
2020-09-03 10:45:00,62.41,62.51,62.32,62.32,29284.0,53.0771,53.1622,53.0006,53.0006,29284.0
2020-09-03 10:50:00,62.29,62.32,62.17,62.18,13906.0,52.9751,53.0006,52.873,52.8815,13906.0
2020-09-03 10:55:00,62.18,62.21,62.05,62.15,15158.0,52.8815,52.907,52.771,52.856,15158.0
2020-09-03 11:00:00,62.13,62.18,62.0,62.0,19988.0,52.839,52.8815,52.7284,52.7284,19988.0
2020-09-03 11:05:00,61.97,61.98,61.77,61.82,24102.0,52.7029,52.7114,52.5328,52.5753,24102.0
2020-09-03 11:10:00,61.86,61.91,61.77,61.79,10664.0,52.6094,52.6519,52.5328,52.5498,10664.0
2020-09-03 11:15:00,61.76,61.77,61.45,61.45,20046.0,52.5243,52.5328,52.2607,52.2607,20046.0
2020-09-03 11:20:00,61.42,61.57,61.31,61.5,29582.0,52.2352,52.3627,52.1416,52.3032,29582.0
2020-09-03 11:25:00,61.52,61.52,61.34,61.46,31050.0,52.3202,52.3202,52.1671,52.2692,31050.0
2020-09-03 11:30:00,61.38,61.59,61.33,61.48,10484.0,52.2011,52.3797,52.1586,52.2862,10484.0
2020-09-03 11:35:00,61.52,61.62,61.43,61.62,8914.0,52.3202,52.4053,52.2437,52.4053,8914.0
2020-09-03 11:40:00,61.65,61.81,61.65,61.73,21810.0,52.4308,52.5668,52.4308,52.4988,21810.0
2020-09-03 11:45:00,61.74,61.97,61.7,61.95,30098.0,52.5073,52.7029,52.4733,52.6859,30098.0
2020-09-03 11:50:00,61.91,61.96,61.77,61.8,10436.0,52.6519,52.6944,52.5328,52.5583,10436.0
2020-09-03 11:55:00,61.8,61.87,61.76,61.84,12392.0,52.5583,52.6179,52.5243,52.5924,12392.0
2020-09-03 12:00:00,61.87,61.87,61.77,61.83,19672.0,52.6179,52.6179,52.5328,52.5839,19672.0
2020-09-03 12:05:00,61.83,61.89,61.82,61.87,13060.0,52.5839,52.6349,52.5753,52.6179,13060.0
2020-09-03 12:10:00,61.87,61.98,61.87,61.93,40208.0,52.6179,52.7114,52.6179,52.6689,40208.0
2020-09-03 12:15:00,61.96,62.09,61.94,62.07,16412.0,52.6944,52.805,52.6774,52.788,16412.0
2020-09-03 12:20:00,62.06,62.06,61.88,61.94,13448.0,52.7795,52.7795,52.6264,52.6774,13448.0
2020-09-03 12:25:00,61.91,61.91,61.79,61.79,21480.0,52.6519,52.6519,52.5498,52.5498,21480.0
2020-09-03 12:30:00,61.77,61.84,61.71,61.74,15080.0,52.5328,52.5924,52.4818,52.5073,15080.0
2020-09-03 12:35:00,61.73,61.74,61.67,61.69,17854.0,52.4988,52.5073,52.4478,52.4648,17854.0
2020-09-03 12:40:00,61.69,61.71,61.61,61.66,15384.0,52.4648,52.4818,52.3968,52.4393,15384.0
2020-09-03 12:45:00,61.62,61.7,61.46,61.52,58554.0,52.4053,52.4733,52.2692,52.3202,58554.0
2020-09-03 12:50:00,61.54,61.74,61.54,61.72,19054.0,52.3372,52.5073,52.3372,52.4903,19054.0
2020-09-03 12:55:00,61.68,61.85,61.68,61.72,11920.0,52.4563,52.6009,52.4563,52.4903,11920.0
2020-09-03 13:00:00,61.64,61.65,61.46,61.47,11648.0,52.4223,52.4308,52.2692,52.2777,11648.0
2020-09-03 13:05:00,61.49,61.56,61.46,61.55,8340.0,52.2947,52.3542,52.2692,52.3457,8340.0
2020-09-03 13:10:00,61.56,61.76,61.56,61.62,17410.0,52.3542,52.5243,52.3542,52.4053,17410.0
2020-09-03 13:15:00,61.67,61.68,61.45,61.46,6152.0,52.4478,52.4563,52.2607,52.2692,6152.0
2020-09-03 13:20:00,61.49,61.53,61.38,61.47,6382.0,52.2947,52.3287,52.2011,52.2777,6382.0
2020-09-03 13:25:00,61.45,61.47,61.31,61.47,5438.0,52.2607,52.2777,52.1416,52.2777,5438.0
2020-09-03 13:30:00,61.45,61.45,61.26,61.28,7200.0,52.2607,52.2607,52.0991,52.1161,7200.0
2020-09-03 13:35:00,61.3,61.32,61.23,61.26,3820.0,52.1331,52.1501,52.0736,52.0991,3820.0
2020-09-03 13:40:00,61.29,61.31,61.21,61.22,4200.0,52.1246,52.1416,52.0566,52.0651,4200.0
2020-09-03 13:45:00,61.27,61.3,61.23,61.23,2932.0,52.1076,52.1331,52.0736,52.0736,2932.0
2020-09-03 13:50:00,61.29,61.43,61.29,61.42,4726.0,52.1246,52.2437,52.1246,52.2352,4726.0
2020-09-03 13:55:00,61.42,61.46,61.35,61.38,4920.0,52.2352,52.2692,52.1756,52.2011,4920.0
2020-09-03 14:00:00,61.3,61.44,61.3,61.4,10754.0,52.1331,52.2522,52.1331,52.2182,10754.0
2020-09-03 14:05:00,61.44,61.53,61.4,61.52,10510.0,52.2522,52.3287,52.2182,52.3202,10510.0
2020-09-03 14:10:00,61.5,61.59,61.47,61.52,7006.0,52.3032,52.3797,52.2777,52.3202,7006.0
2020-09-03 14:15:00,61.52,61.52,61.32,61.38,6962.0,52.3202,52.3202,52.1501,52.2011,6962.0
2020-09-03 14:20:00,61.46,61.46,61.33,61.33,3408.0,52.2692,52.2692,52.1586,52.1586,3408.0
2020-09-03 14:25:00,61.35,61.48,61.31,61.44,8054.0,52.1756,52.2862,52.1416,52.2522,8054.0
2020-09-03 14:30:00,61.42,61.6,61.39,61.57,11686.0,52.2352,52.3882,52.2097,52.3627,11686.0
2020-09-03 14:35:00,61.56,61.59,61.45,61.45,9224.0,52.3542,52.3797,52.2607,52.2607,9224.0
2020-09-03 14:40:00,61.46,61.48,61.35,61.35,10550.0,52.2692,52.2862,52.1756,52.1756,10550.0
2020-09-03 14:45:00,61.35,61.38,61.26,61.29,10780.0,52.1756,52.2011,52.0991,52.1246,10780.0
2020-09-03 14:50:00,61.32,61.34,61.23,61.24,8588.0,52.1501,52.1671,52.0736,52.0821,8588.0
2020-09-03 14:55:00,61.27,61.27,61.14,61.17,12874.0,52.1076,52.1076,51.997,52.0225,12874.0
2020-09-03 15:00:00,61.16,61.21,61.1,61.18,10272.0,52.014,52.0566,51.963,52.0311,10272.0
2020-09-03 15:05:00,61.17,61.27,61.11,61.21,11044.0,52.0225,52.1076,51.9715,52.0566,11044.0
2020-09-03 15:10:00,61.22,61.23,61.09,61.23,7570.0,52.0651,52.0736,51.9545,52.0736,7570.0
2020-09-03 15:15:00,61.23,61.23,61.11,61.15,10862.0,52.0736,52.0736,51.9715,52.0055,10862.0
2020-09-03 15:20:00,61.14,61.14,60.99,61.0,10470.0,51.997,51.997,51.8695,51.878,10470.0
2020-09-03 15:25:00,60.99,61.08,60.93,60.98,10066.0,51.8695,51.946,51.8184,51.861,10066.0
2020-09-03 15:30:00,60.96,61.04,60.89,60.89,15254.0,51.844,51.912,51.7844,51.7844,15254.0
2020-09-03 15:35:00,60.92,61.17,60.92,61.07,11270.0,51.8099,52.0225,51.8099,51.9375,11270.0
2020-09-03 15:40:00,61.07,61.15,61.02,61.1,15610.0,51.9375,52.0055,51.895,51.963,15610.0
2020-09-03 15:45:00,61.11,61.13,60.86,60.86,18160.0,51.9715,51.9885,51.7589,51.7589,18160.0
2020-09-03 15:50:00,60.85,61.2,60.77,61.19,39062.0,51.7504,52.0481,51.6824,52.0396,39062.0
2020-09-03 15:55:00,61.21,61.45,61.2,61.35,98580.0,52.0566,52.2607,52.0481,52.1756,98580.0
2020-09-04 09:30:00,61.62,61.84,61.45,61.63,40666.0,52.4053,52.5924,52.2607,52.4138,40666.0
2020-09-04 09:35:00,61.6,61.66,61.2,61.21,13170.0,52.3882,52.4393,52.0481,52.0566,13170.0
2020-09-04 09:40:00,61.26,61.49,61.21,61.28,7408.0,52.0991,52.2947,52.0566,52.1161,7408.0
2020-09-04 09:45:00,61.34,61.38,61.05,61.1,10230.0,52.1671,52.2011,51.9205,51.963,10230.0
2020-09-04 09:50:00,61.13,61.21,60.87,60.99,17986.0,51.9885,52.0566,51.7674,51.8695,17986.0
2020-09-04 09:55:00,60.91,61.13,60.85,60.97,9448.0,51.8014,51.9885,51.7504,51.8525,9448.0
2020-09-04 10:00:00,61.06,61.12,60.89,60.99,16290.0,51.929,51.98,51.7844,51.8695,16290.0
2020-09-04 10:05:00,61.03,61.14,60.98,61.06,14058.0,51.9035,51.997,51.861,51.929,14058.0
2020-09-04 10:10:00,61.01,61.16,61.01,61.15,25590.0,51.8865,52.014,51.8865,52.0055,25590.0
2020-09-04 10:15:00,61.16,61.21,60.89,60.93,26250.0,52.014,52.0566,51.7844,51.8184,26250.0
2020-09-04 10:20:00,60.87,61.02,60.84,60.95,22036.0,51.7674,51.895,51.7419,51.8354,22036.0
2020-09-04 10:25:00,61.01,61.13,60.86,60.87,12052.0,51.8865,51.9885,51.7589,51.7674,12052.0
2020-09-04 10:30:00,60.84,61.09,60.84,60.92,21310.0,51.7419,51.9545,51.7419,51.8099,21310.0
2020-09-04 10:35:00,60.95,60.99,60.67,60.76,18900.0,51.8354,51.8695,51.5973,51.6739,18900.0
2020-09-04 10:40:00,60.72,60.81,60.46,60.55,25672.0,51.6398,51.7164,51.4187,51.4953,25672.0
2020-09-04 10:45:00,60.49,60.6,60.38,60.45,24540.0,51.4442,51.5378,51.3507,51.4102,24540.0
2020-09-04 10:50:00,60.43,60.47,60.32,60.4,17062.0,51.3932,51.4272,51.2997,51.3677,17062.0
2020-09-04 10:55:00,60.33,60.52,60.31,60.47,17330.0,51.3082,51.4698,51.2912,51.4272,17330.0
2020-09-04 11:00:00,60.46,60.49,60.36,60.48,11824.0,51.4187,51.4442,51.3337,51.4357,11824.0
2020-09-04 11:05:00,60.47,60.49,60.08,60.1,37240.0,51.4272,51.4442,51.0955,51.1126,37240.0
2020-09-04 11:10:00,60.11,60.12,59.89,59.89,41174.0,51.1211,51.1296,50.934,50.934,41174.0
2020-09-04 11:15:00,59.88,59.88,59.58,59.68,22128.0,50.9255,50.9255,50.6703,50.7554,22128.0
2020-09-04 11:20:00,59.64,59.65,59.46,59.6,36052.0,50.7213,50.7299,50.5683,50.6873,36052.0
2020-09-04 11:25:00,59.6,59.67,59.45,59.67,20742.0,50.6873,50.7469,50.5598,50.7469,20742.0
2020-09-04 11:30:00,59.68,59.72,59.6,59.65,7600.0,50.7554,50.7894,50.6873,50.7299,7600.0
2020-09-04 11:35:00,59.7,59.8,59.58,59.58,29206.0,50.7724,50.8574,50.6703,50.6703,29206.0
2020-09-04 11:40:00,59.55,59.61,59.46,59.47,13616.0,50.6448,50.6958,50.5683,50.5768,13616.0
2020-09-04 11:45:00,59.5,59.63,59.45,59.55,44228.0,50.6023,50.7128,50.5598,50.6448,44228.0
2020-09-04 11:50:00,59.51,59.65,59.42,59.63,24262.0,50.6108,50.7299,50.5342,50.7128,24262.0
2020-09-04 11:55:00,59.65,59.65,59.44,59.5,14218.0,50.7299,50.7299,50.5513,50.6023,14218.0
2020-09-04 12:00:00,59.5,59.57,59.4,59.52,17952.0,50.6023,50.6618,50.5172,50.6193,17952.0
2020-09-04 12:05:00,59.54,59.6,59.51,59.55,10090.0,50.6363,50.6873,50.6108,50.6448,10090.0
2020-09-04 12:10:00,59.56,59.62,59.54,59.62,32792.0,50.6533,50.7043,50.6363,50.7043,32792.0
2020-09-04 12:15:00,59.66,59.72,59.64,59.67,19326.0,50.7384,50.7894,50.7213,50.7469,19326.0
2020-09-04 12:20:00,59.69,59.97,59.65,59.96,31322.0,50.7639,51.002,50.7299,50.9935,31322.0
2020-09-04 12:25:00,59.98,60.24,59.98,60.24,21484.0,51.0105,51.2316,51.0105,51.2316,21484.0
2020-09-04 12:30:00,60.26,60.46,60.24,60.38,27838.0,51.2486,51.4187,51.2316,51.3507,27838.0
2020-09-04 12:35:00,60.38,60.38,60.18,60.35,13194.0,51.3507,51.3507,51.1806,51.3252,13194.0
2020-09-04 12:40:00,60.4,60.54,60.32,60.48,13854.0,51.3677,51.4868,51.2997,51.4357,13854.0
2020-09-04 12:45:00,60.48,60.55,60.44,60.51,13394.0,51.4357,51.4953,51.4017,51.4612,13394.0
2020-09-04 12:50:00,60.51,60.63,60.43,60.6,11398.0,51.4612,51.5633,51.3932,51.5378,11398.0
2020-09-04 12:55:00,60.58,60.66,60.57,60.66,22994.0,51.5208,51.5888,51.5123,51.5888,22994.0
2020-09-04 13:00:00,60.66,60.66,60.38,60.43,12236.0,51.5888,51.5888,51.3507,51.3932,12236.0
2020-09-04 13:05:00,60.43,60.48,60.42,60.47,8060.0,51.3932,51.4357,51.3847,51.4272,8060.0
2020-09-04 13:10:00,60.47,60.6,60.42,60.58,7852.0,51.4272,51.5378,51.3847,51.5208,7852.0
2020-09-04 13:15:00,60.58,60.63,60.52,60.56,11512.0,51.5208,51.5633,51.4698,51.5038,11512.0
2020-09-04 13:20:00,60.57,60.69,60.57,60.63,11492.0,51.5123,51.6143,51.5123,51.5633,11492.0
2020-09-04 13:25:00,60.67,60.7,60.52,60.52,7858.0,51.5973,51.6228,51.4698,51.4698,7858.0
2020-09-04 13:30:00,60.49,60.52,60.36,60.43,10022.0,51.4442,51.4698,51.3337,51.3932,10022.0
2020-09-04 13:35:00,60.42,60.55,60.38,60.52,16748.0,51.3847,51.4953,51.3507,51.4698,16748.0
2020-09-04 13:40:00,60.52,60.58,60.47,60.58,16078.0,51.4698,51.5208,51.4272,51.5208,16078.0
2020-09-04 13:45:00,60.58,60.73,60.58,60.63,19758.0,51.5208,51.6483,51.5208,51.5633,19758.0
2020-09-04 13:50:00,60.62,60.74,60.56,60.74,8688.0,51.5548,51.6569,51.5038,51.6569,8688.0
2020-09-04 13:55:00,60.73,60.74,60.58,60.62,10138.0,51.6483,51.6569,51.5208,51.5548,10138.0
2020-09-04 14:00:00,60.59,60.61,60.47,60.47,8246.0,51.5293,51.5463,51.4272,51.4272,8246.0
2020-09-04 14:05:00,60.49,60.59,60.49,60.59,10000.0,51.4442,51.5293,51.4442,51.5293,10000.0
2020-09-04 14:10:00,60.54,60.67,60.49,60.56,17810.0,51.4868,51.5973,51.4442,51.5038,17810.0
2020-09-04 14:15:00,60.58,60.58,60.49,60.55,10444.0,51.5208,51.5208,51.4442,51.4953,10444.0
2020-09-04 14:20:00,60.55,60.61,60.47,60.56,10886.0,51.4953,51.5463,51.4272,51.5038,10886.0
2020-09-04 14:25:00,60.59,60.67,60.58,60.66,8738.0,51.5293,51.5973,51.5208,51.5888,8738.0
2020-09-04 14:30:00,60.65,60.65,60.56,60.6,10944.0,51.5803,51.5803,51.5038,51.5378,10944.0
2020-09-04 14:35:00,60.61,60.7,60.58,60.7,4906.0,51.5463,51.6228,51.5208,51.6228,4906.0
2020-09-04 14:40:00,60.7,60.87,60.7,60.81,10444.0,51.6228,51.7674,51.6228,51.7164,10444.0
2020-09-04 14:45:00,60.81,60.96,60.8,60.87,9682.0,51.7164,51.844,51.7079,51.7674,9682.0
2020-09-04 14:50:00,60.9,60.95,60.82,60.86,16624.0,51.7929,51.8354,51.7249,51.7589,16624.0
2020-09-04 14:55:00,60.87,60.96,60.83,60.9,9000.0,51.7674,51.844,51.7334,51.7929,9000.0
2020-09-04 15:00:00,60.88,61.0,60.85,60.95,9694.0,51.7759,51.878,51.7504,51.8354,9694.0
2020-09-04 15:05:00,60.92,60.99,60.88,60.91,9256.0,51.8099,51.8695,51.7759,51.8014,9256.0
2020-09-04 15:10:00,60.87,60.93,60.83,60.88,13202.0,51.7674,51.8184,51.7334,51.7759,13202.0
2020-09-04 15:15:00,60.9,61.1,60.89,61.06,9570.0,51.7929,51.963,51.7844,51.929,9570.0
2020-09-04 15:20:00,61.07,61.07,60.97,61.02,19406.0,51.9375,51.9375,51.8525,51.895,19406.0
2020-09-04 15:25:00,61.0,61.02,60.91,60.92,13826.0,51.878,51.895,51.8014,51.8099,13826.0
2020-09-04 15:30:00,60.88,60.88,60.64,60.68,33300.0,51.7759,51.7759,51.5718,51.6058,33300.0
2020-09-04 15:35:00,60.69,60.73,60.54,60.57,25152.0,51.6143,51.6483,51.4868,51.5123,25152.0
2020-09-04 15:40:00,60.6,60.6,60.43,60.51,34712.0,51.5378,51.5378,51.3932,51.4612,34712.0
2020-09-04 15:45:00,60.49,60.65,60.45,60.45,37416.0,51.4442,51.5803,51.4102,51.4102,37416.0
2020-09-04 15:50:00,60.43,60.63,60.42,60.54,38062.0,51.3932,51.5633,51.3847,51.4868,38062.0
2020-09-04 15:55:00,60.54,60.62,60.43,60.44,74568.0,51.4868,51.5548,51.3932,51.4017,74568.0
2020-09-08 09:30:00,60.31,60.5,60.01,60.1,66546.0,51.2912,51.4527,51.036,51.1126,66546.0
2020-09-08 09:35:00,60.09,60.27,60.02,60.14,47818.0,51.1041,51.2571,51.0445,51.1466,47818.0
2020-09-08 09:40:00,60.16,60.26,59.88,59.88,51508.0,51.1636,51.2486,50.9255,50.9255,51508.0
2020-09-08 09:45:00,59.82,59.97,59.56,59.57,19732.0,50.8744,51.002,50.6533,50.6618,19732.0
2020-09-08 09:50:00,59.54,59.63,59.22,59.28,32874.0,50.6363,50.7128,50.3642,50.4152,32874.0
2020-09-08 09:55:00,59.32,59.51,59.24,59.4,47392.0,50.4492,50.6108,50.3812,50.5172,47392.0
2020-09-08 10:00:00,59.4,59.41,58.76,58.82,61950.0,50.5172,50.5257,49.9729,50.024,61950.0
2020-09-08 10:05:00,58.78,59.08,58.77,59.05,27332.0,49.99,50.2451,49.9814,50.2196,27332.0
2020-09-08 10:10:00,59.06,59.12,58.98,59.08,20486.0,50.2281,50.2791,50.16,50.2451,20486.0
2020-09-08 10:15:00,58.99,58.99,58.74,58.91,35132.0,50.1685,50.1685,49.9559,50.1005,35132.0
2020-09-08 10:20:00,58.92,58.94,58.74,58.81,34220.0,50.109,50.126,49.9559,50.0155,34220.0
2020-09-08 10:25:00,58.77,58.81,58.63,58.8,21116.0,49.9814,50.0155,49.8624,50.007,21116.0
2020-09-08 10:30:00,58.74,58.88,58.73,58.88,17190.0,49.9559,50.075,49.9474,50.075,17190.0
2020-09-08 10:35:00,58.9,59.13,58.9,59.1,11066.0,50.092,50.2876,50.092,50.2621,11066.0
2020-09-08 10:40:00,59.13,59.14,58.83,58.87,38172.0,50.2876,50.2961,50.0325,50.0665,38172.0
2020-09-08 10:45:00,58.86,58.99,58.83,58.87,18426.0,50.058,50.1685,50.0325,50.0665,18426.0
2020-09-08 10:50:00,58.83,59.14,58.83,59.13,29120.0,50.0325,50.2961,50.0325,50.2876,29120.0
2020-09-08 10:55:00,59.14,59.24,59.12,59.2,21386.0,50.2961,50.3812,50.2791,50.3471,21386.0
2020-09-08 11:00:00,59.19,59.55,59.19,59.54,26992.0,50.3386,50.6448,50.3386,50.6363,26992.0
2020-09-08 11:05:00,59.56,59.6,59.47,59.58,14420.0,50.6533,50.6873,50.5768,50.6703,14420.0
2020-09-08 11:10:00,59.62,59.62,59.44,59.48,11576.0,50.7043,50.7043,50.5513,50.5853,11576.0
2020-09-08 11:15:00,59.48,59.48,59.35,59.38,10366.0,50.5853,50.5853,50.4747,50.5002,10366.0
2020-09-08 11:20:00,59.39,59.46,59.37,59.4,20398.0,50.5087,50.5683,50.4917,50.5172,20398.0
2020-09-08 11:25:00,59.36,59.44,59.32,59.32,9660.0,50.4832,50.5513,50.4492,50.4492,9660.0
2020-09-08 11:30:00,59.32,59.32,59.06,59.13,7770.0,50.4492,50.4492,50.2281,50.2876,7770.0
2020-09-08 11:35:00,59.14,59.32,59.14,59.29,11246.0,50.2961,50.4492,50.2961,50.4237,11246.0
2020-09-08 11:40:00,59.26,59.35,59.17,59.33,25320.0,50.3982,50.4747,50.3216,50.4577,25320.0
2020-09-08 11:45:00,59.28,59.28,59.17,59.24,5854.0,50.4152,50.4152,50.3216,50.3812,5854.0
2020-09-08 11:50:00,59.24,59.26,59.07,59.07,5822.0,50.3812,50.3982,50.2366,50.2366,5822.0
2020-09-08 11:55:00,59.05,59.15,59.0,59.02,10610.0,50.2196,50.3046,50.1771,50.1941,10610.0
2020-09-08 12:00:00,59.02,59.17,59.02,59.06,10156.0,50.1941,50.3216,50.1941,50.2281,10156.0
2020-09-08 12:05:00,59.08,59.16,59.06,59.16,9550.0,50.2451,50.3131,50.2281,50.3131,9550.0
2020-09-08 12:10:00,59.16,59.46,59.16,59.44,23740.0,50.3131,50.5683,50.3131,50.5513,23740.0
2020-09-08 12:15:00,59.44,59.44,59.34,59.41,8800.0,50.5513,50.5513,50.4662,50.5257,8800.0
2020-09-08 12:20:00,59.41,59.48,59.4,59.48,9310.0,50.5257,50.5853,50.5172,50.5853,9310.0
2020-09-08 12:25:00,59.49,59.57,59.42,59.48,12972.0,50.5938,50.6618,50.5342,50.5853,12972.0
2020-09-08 12:30:00,59.46,59.46,59.26,59.33,12442.0,50.5683,50.5683,50.3982,50.4577,12442.0
2020-09-08 12:35:00,59.33,59.33,59.21,59.22,4000.0,50.4577,50.4577,50.3557,50.3642,4000.0
2020-09-08 12:40:00,59.21,59.33,59.1,59.29,20054.0,50.3557,50.4577,50.2621,50.4237,20054.0
2020-09-08 12:45:00,59.29,59.41,59.28,59.38,6184.0,50.4237,50.5257,50.4152,50.5002,6184.0
2020-09-08 12:50:00,59.38,59.42,59.38,59.4,3612.0,50.5002,50.5342,50.5002,50.5172,3612.0
2020-09-08 12:55:00,59.38,59.49,59.38,59.49,9006.0,50.5002,50.5938,50.5002,50.5938,9006.0
2020-09-08 13:00:00,59.48,59.56,59.47,59.56,7208.0,50.5853,50.6533,50.5768,50.6533,7208.0
2020-09-08 13:05:00,59.54,59.55,59.49,59.55,4864.0,50.6363,50.6448,50.5938,50.6448,4864.0
2020-09-08 13:10:00,59.51,59.61,59.51,59.58,9864.0,50.6108,50.6958,50.6108,50.6703,9864.0
2020-09-08 13:15:00,59.59,59.65,59.59,59.62,6604.0,50.6788,50.7299,50.6788,50.7043,6604.0
2020-09-08 13:20:00,59.6,59.8,59.6,59.77,124252.0,50.6873,50.8574,50.6873,50.8319,124252.0
2020-09-08 13:25:00,59.77,59.81,59.71,59.8,10640.0,50.8319,50.8659,50.7809,50.8574,10640.0
2020-09-08 13:30:00,59.79,59.86,59.77,59.77,7928.0,50.8489,50.9084,50.8319,50.8319,7928.0
2020-09-08 13:35:00,59.79,59.9,59.77,59.88,6006.0,50.8489,50.9425,50.8319,50.9255,6006.0
2020-09-08 13:40:00,59.86,59.91,59.84,59.91,7610.0,50.9084,50.951,50.8914,50.951,7610.0
2020-09-08 13:45:00,59.88,59.89,59.81,59.86,5708.0,50.9255,50.934,50.8659,50.9084,5708.0
2020-09-08 13:50:00,59.84,59.89,59.83,59.88,7302.0,50.8914,50.934,50.8829,50.9255,7302.0
2020-09-08 13:55:00,59.88,59.94,59.82,59.82,13370.0,50.9255,50.9765,50.8744,50.8744,13370.0
2020-09-08 14:00:00,59.84,59.9,59.8,59.82,5450.0,50.8914,50.9425,50.8574,50.8744,5450.0
2020-09-08 14:05:00,59.82,59.88,59.79,59.85,10120.0,50.8744,50.9255,50.8489,50.8999,10120.0
2020-09-08 14:10:00,59.86,59.87,59.74,59.77,6340.0,50.9084,50.917,50.8064,50.8319,6340.0
2020-09-08 14:15:00,59.77,59.77,59.73,59.77,11618.0,50.8319,50.8319,50.7979,50.8319,11618.0
2020-09-08 14:20:00,59.77,59.8,59.68,59.7,19302.0,50.8319,50.8574,50.7554,50.7724,19302.0
2020-09-08 14:25:00,59.69,59.73,59.65,59.67,6680.0,50.7639,50.7979,50.7299,50.7469,6680.0
2020-09-08 14:30:00,59.67,59.67,59.53,59.59,14768.0,50.7469,50.7469,50.6278,50.6788,14768.0
2020-09-08 14:35:00,59.58,59.58,59.35,59.36,26920.0,50.6703,50.6703,50.4747,50.4832,26920.0
2020-09-08 14:40:00,59.36,59.42,59.21,59.21,22352.0,50.4832,50.5342,50.3557,50.3557,22352.0
2020-09-08 14:45:00,59.2,59.32,59.19,59.32,19346.0,50.3471,50.4492,50.3386,50.4492,19346.0
2020-09-08 14:50:00,59.31,59.32,59.19,59.21,15958.0,50.4407,50.4492,50.3386,50.3557,15958.0
2020-09-08 14:55:00,59.21,59.42,59.18,59.41,20446.0,50.3557,50.5342,50.3301,50.5257,20446.0
2020-09-08 15:00:00,59.39,59.4,59.22,59.24,14770.0,50.5087,50.5172,50.3642,50.3812,14770.0
2020-09-08 15:05:00,59.29,59.33,59.23,59.27,13960.0,50.4237,50.4577,50.3727,50.4067,13960.0
2020-09-08 15:10:00,59.28,59.45,59.28,59.37,13400.0,50.4152,50.5598,50.4152,50.4917,13400.0
2020-09-08 15:15:00,59.33,59.38,59.24,59.32,16238.0,50.4577,50.5002,50.3812,50.4492,16238.0
2020-09-08 15:20:00,59.33,59.44,59.33,59.43,17658.0,50.4577,50.5513,50.4577,50.5428,17658.0
2020-09-08 15:25:00,59.48,59.5,59.36,59.5,14856.0,50.5853,50.6023,50.4832,50.6023,14856.0
2020-09-08 15:30:00,59.49,59.57,59.42,59.43,16406.0,50.5938,50.6618,50.5342,50.5428,16406.0
2020-09-08 15:35:00,59.44,59.68,59.44,59.65,37474.0,50.5513,50.7554,50.5513,50.7299,37474.0
2020-09-08 15:40:00,59.66,59.93,59.65,59.91,30576.0,50.7384,50.968,50.7299,50.951,30576.0
2020-09-08 15:45:00,59.91,59.93,59.74,59.74,62618.0,50.951,50.968,50.8064,50.8064,62618.0
2020-09-08 15:50:00,59.69,59.76,59.59,59.69,59302.0,50.7639,50.8234,50.6788,50.7639,59302.0
2020-09-08 15:55:00,59.69,59.7,59.54,59.54,147606.0,50.7639,50.7724,50.6363,50.6363,147606.0
2020-09-09 09:30:00,60.21,60.27,59.79,60.24,34690.0,51.2061,51.2571,50.8489,51.2316,34690.0
2020-09-09 09:35:00,60.11,60.47,60.04,60.42,11610.0,51.1211,51.4272,51.0615,51.3847,11610.0
2020-09-09 09:40:00,60.35,60.42,60.34,60.34,5800.0,51.3252,51.3847,51.3167,51.3167,5800.0
2020-09-09 09:45:00,60.35,60.64,60.31,60.55,4968.0,51.3252,51.5718,51.2912,51.4953,4968.0
2020-09-09 09:50:00,60.55,60.62,60.34,60.34,13396.0,51.4953,51.5548,51.3167,51.3167,13396.0
2020-09-09 09:55:00,60.33,60.42,60.31,60.4,5000.0,51.3082,51.3847,51.2912,51.3677,5000.0
2020-09-09 10:00:00,60.42,60.67,60.42,60.61,22416.0,51.3847,51.5973,51.3847,51.5463,22416.0
2020-09-09 10:05:00,60.61,60.7,60.41,60.44,9236.0,51.5463,51.6228,51.3762,51.4017,9236.0
2020-09-09 10:10:00,60.44,60.51,60.39,60.43,4608.0,51.4017,51.4612,51.3592,51.3932,4608.0
2020-09-09 10:15:00,60.46,60.77,60.46,60.68,11088.0,51.4187,51.6824,51.4187,51.6058,11088.0
2020-09-09 10:20:00,60.69,60.72,60.55,60.63,14184.0,51.6143,51.6398,51.4953,51.5633,14184.0
2020-09-09 10:25:00,60.65,60.65,60.26,60.31,22348.0,51.5803,51.5803,51.2486,51.2912,22348.0
2020-09-09 10:30:00,60.32,60.43,60.23,60.26,13392.0,51.2997,51.3932,51.2231,51.2486,13392.0
2020-09-09 10:35:00,60.27,60.3,60.18,60.19,11290.0,51.2571,51.2827,51.1806,51.1891,11290.0
2020-09-09 10:40:00,60.23,60.4,60.22,60.32,11436.0,51.2231,51.3677,51.2146,51.2997,11436.0
2020-09-09 10:45:00,60.37,60.37,60.19,60.2,6460.0,51.3422,51.3422,51.1891,51.1976,6460.0
2020-09-09 10:50:00,60.18,60.2,60.09,60.11,5226.0,51.1806,51.1976,51.1041,51.1211,5226.0
2020-09-09 10:55:00,60.13,60.13,59.98,59.98,8766.0,51.1381,51.1381,51.0105,51.0105,8766.0
2020-09-09 11:00:00,60.05,60.24,60.04,60.22,10526.0,51.07,51.2316,51.0615,51.2146,10526.0
2020-09-09 11:05:00,60.24,60.29,60.15,60.24,7060.0,51.2316,51.2741,51.1551,51.2316,7060.0
2020-09-09 11:10:00,60.23,60.23,60.16,60.16,4212.0,51.2231,51.2231,51.1636,51.1636,4212.0
2020-09-09 11:15:00,60.16,60.22,60.11,60.2,9012.0,51.1636,51.2146,51.1211,51.1976,9012.0
2020-09-09 11:20:00,60.21,60.41,60.2,60.34,14032.0,51.2061,51.3762,51.1976,51.3167,14032.0
2020-09-09 11:25:00,60.37,60.45,60.36,60.43,106494.0,51.3422,51.4102,51.3337,51.3932,106494.0
2020-09-09 11:30:00,60.4,60.55,60.4,60.47,9562.0,51.3677,51.4953,51.3677,51.4272,9562.0
2020-09-09 11:35:00,60.49,60.49,60.43,60.45,9640.0,51.4442,51.4442,51.3932,51.4102,9640.0
2020-09-09 11:40:00,60.47,60.52,60.43,60.5,4766.0,51.4272,51.4698,51.3932,51.4527,4766.0
2020-09-09 11:45:00,60.5,60.5,60.42,60.48,5386.0,51.4527,51.4527,51.3847,51.4357,5386.0
2020-09-09 11:50:00,60.47,60.48,60.4,60.41,5228.0,51.4272,51.4357,51.3677,51.3762,5228.0
2020-09-09 11:55:00,60.42,60.52,60.38,60.51,61662.0,51.3847,51.4698,51.3507,51.4612,61662.0
2020-09-09 12:00:00,60.51,60.52,60.45,60.51,6510.0,51.4612,51.4698,51.4102,51.4612,6510.0
2020-09-09 12:05:00,60.52,60.54,60.48,60.51,5718.0,51.4698,51.4868,51.4357,51.4612,5718.0
2020-09-09 12:10:00,60.57,60.58,60.52,60.54,4040.0,51.5123,51.5208,51.4698,51.4868,4040.0
2020-09-09 12:15:00,60.53,60.65,60.52,60.63,22110.0,51.4783,51.5803,51.4698,51.5633,22110.0
2020-09-09 12:20:00,60.6,60.74,60.58,60.74,14150.0,51.5378,51.6569,51.5208,51.6569,14150.0
2020-09-09 12:25:00,60.74,60.77,60.68,60.68,16602.0,51.6569,51.6824,51.6058,51.6058,16602.0
2020-09-09 12:30:00,60.69,60.69,60.52,60.58,22634.0,51.6143,51.6143,51.4698,51.5208,22634.0
2020-09-09 12:35:00,60.59,60.62,60.52,60.55,8664.0,51.5293,51.5548,51.4698,51.4953,8664.0
2020-09-09 12:40:00,60.54,60.63,60.52,60.6,6976.0,51.4868,51.5633,51.4698,51.5378,6976.0
2020-09-09 12:45:00,60.6,60.66,60.6,60.66,26488.0,51.5378,51.5888,51.5378,51.5888,26488.0
2020-09-09 12:50:00,60.63,60.64,60.55,60.56,10248.0,51.5633,51.5718,51.4953,51.5038,10248.0
2020-09-09 12:55:00,60.56,60.59,60.51,60.51,8382.0,51.5038,51.5293,51.4612,51.4612,8382.0
2020-09-09 13:00:00,60.52,60.63,60.52,60.63,7866.0,51.4698,51.5633,51.4698,51.5633,7866.0
2020-09-09 13:05:00,60.6,60.65,60.6,60.6,5100.0,51.5378,51.5803,51.5378,51.5378,5100.0
2020-09-09 13:10:00,60.63,60.75,60.62,60.74,8814.0,51.5633,51.6654,51.5548,51.6569,8814.0
2020-09-09 13:15:00,60.77,60.83,60.76,60.77,7774.0,51.6824,51.7334,51.6739,51.6824,7774.0
2020-09-09 13:20:00,60.79,60.88,60.77,60.88,7884.0,51.6994,51.7759,51.6824,51.7759,7884.0
2020-09-09 13:25:00,60.88,60.88,60.81,60.84,9766.0,51.7759,51.7759,51.7164,51.7419,9766.0
2020-09-09 13:30:00,60.85,60.94,60.84,60.86,20694.0,51.7504,51.8269,51.7419,51.7589,20694.0
2020-09-09 13:35:00,60.88,60.96,60.86,60.9,10686.0,51.7759,51.844,51.7589,51.7929,10686.0
2020-09-09 13:40:00,60.91,60.95,60.88,60.92,2846.0,51.8014,51.8354,51.7759,51.8099,2846.0
2020-09-09 13:45:00,60.92,60.92,60.83,60.86,6682.0,51.8099,51.8099,51.7334,51.7589,6682.0
2020-09-09 13:50:00,60.87,60.88,60.8,60.8,4402.0,51.7674,51.7759,51.7079,51.7079,4402.0
2020-09-09 13:55:00,60.81,60.84,60.77,60.81,3804.0,51.7164,51.7419,51.6824,51.7164,3804.0
2020-09-09 14:00:00,60.82,60.82,60.66,60.7,14750.0,51.7249,51.7249,51.5888,51.6228,14750.0
2020-09-09 14:05:00,60.71,60.82,60.69,60.81,10602.0,51.6313,51.7249,51.6143,51.7164,10602.0
2020-09-09 14:10:00,60.85,60.85,60.77,60.77,7884.0,51.7504,51.7504,51.6824,51.6824,7884.0
2020-09-09 14:15:00,60.79,60.8,60.69,60.69,6518.0,51.6994,51.7079,51.6143,51.6143,6518.0
2020-09-09 14:20:00,60.67,60.73,60.64,60.73,10432.0,51.5973,51.6483,51.5718,51.6483,10432.0
2020-09-09 14:25:00,60.74,60.82,60.73,60.77,34830.0,51.6569,51.7249,51.6483,51.6824,34830.0
2020-09-09 14:30:00,60.79,60.85,60.77,60.77,10476.0,51.6994,51.7504,51.6824,51.6824,10476.0
2020-09-09 14:35:00,60.77,60.85,60.77,60.8,8632.0,51.6824,51.7504,51.6824,51.7079,8632.0
2020-09-09 14:40:00,60.78,60.8,60.75,60.78,16038.0,51.6909,51.7079,51.6654,51.6909,16038.0
2020-09-09 14:45:00,60.78,60.8,60.73,60.76,23450.0,51.6909,51.7079,51.6483,51.6739,23450.0
2020-09-09 14:50:00,60.75,60.84,60.72,60.84,16202.0,51.6654,51.7419,51.6398,51.7419,16202.0
2020-09-09 14:55:00,60.85,60.87,60.81,60.82,18900.0,51.7504,51.7674,51.7164,51.7249,18900.0
2020-09-09 15:00:00,60.83,60.86,60.81,60.85,12406.0,51.7334,51.7589,51.7164,51.7504,12406.0
2020-09-09 15:05:00,60.84,60.88,60.81,60.82,13024.0,51.7419,51.7759,51.7164,51.7249,13024.0
2020-09-09 15:10:00,60.81,60.88,60.79,60.88,23404.0,51.7164,51.7759,51.6994,51.7759,23404.0
2020-09-09 15:15:00,60.88,61.01,60.84,61.01,30362.0,51.7759,51.8865,51.7419,51.8865,30362.0
2020-09-09 15:20:00,61.01,61.13,61.01,61.13,22754.0,51.8865,51.9885,51.8865,51.9885,22754.0
2020-09-09 15:25:00,61.12,61.12,61.02,61.12,21180.0,51.98,51.98,51.895,51.98,21180.0
2020-09-09 15:30:00,61.12,61.12,61.01,61.01,35988.0,51.98,51.98,51.8865,51.8865,35988.0
2020-09-09 15:35:00,61.01,61.01,60.89,60.91,35586.0,51.8865,51.8865,51.7844,51.8014,35586.0
2020-09-09 15:40:00,60.9,60.91,60.8,60.85,25904.0,51.7929,51.8014,51.7079,51.7504,25904.0
2020-09-09 15:45:00,60.85,60.85,60.69,60.72,29556.0,51.7504,51.7504,51.6143,51.6398,29556.0
2020-09-09 15:50:00,60.7,60.73,60.59,60.66,46300.0,51.6228,51.6483,51.5293,51.5888,46300.0
2020-09-09 15:55:00,60.66,60.66,60.36,60.48,138924.0,51.5888,51.5888,51.3337,51.4357,138924.0
2020-09-10 09:30:00,60.35,60.35,59.7,59.7,27750.0,51.3252,51.3252,50.7724,50.7724,27750.0
2020-09-10 09:35:00,59.72,59.79,59.51,59.71,38380.0,50.7894,50.8489,50.6108,50.7809,38380.0
2020-09-10 09:40:00,59.76,59.99,59.76,59.94,6676.0,50.8234,51.019,50.8234,50.9765,6676.0
2020-09-10 09:45:00,59.94,60.04,59.92,59.96,9512.0,50.9765,51.0615,50.9595,50.9935,9512.0
2020-09-10 09:50:00,59.98,60.01,59.85,59.86,5478.0,51.0105,51.036,50.8999,50.9084,5478.0
2020-09-10 09:55:00,59.84,59.86,59.73,59.73,18860.0,50.8914,50.9084,50.7979,50.7979,18860.0
2020-09-10 10:00:00,59.76,59.8,59.72,59.77,25692.0,50.8234,50.8574,50.7894,50.8319,25692.0
2020-09-10 10:05:00,59.76,59.81,59.67,59.72,13466.0,50.8234,50.8659,50.7469,50.7894,13466.0
2020-09-10 10:10:00,59.7,59.88,59.7,59.86,16176.0,50.7724,50.9255,50.7724,50.9084,16176.0
2020-09-10 10:15:00,59.91,60.1,59.9,60.1,16750.0,50.951,51.1126,50.9425,51.1126,16750.0
2020-09-10 10:20:00,60.07,60.07,59.98,60.02,3812.0,51.087,51.087,51.0105,51.0445,3812.0
2020-09-10 10:25:00,59.98,59.98,59.85,59.94,11656.0,51.0105,51.0105,50.8999,50.9765,11656.0
2020-09-10 10:30:00,59.97,60.16,59.95,60.1,8672.0,51.002,51.1636,50.985,51.1126,8672.0
2020-09-10 10:35:00,60.1,60.22,60.06,60.22,21564.0,51.1126,51.2146,51.0785,51.2146,21564.0
2020-09-10 10:40:00,60.22,60.26,60.08,60.24,13174.0,51.2146,51.2486,51.0955,51.2316,13174.0
2020-09-10 10:45:00,60.22,60.24,59.97,60.16,14082.0,51.2146,51.2316,51.002,51.1636,14082.0
2020-09-10 10:50:00,60.21,60.31,60.17,60.26,10244.0,51.2061,51.2912,51.1721,51.2486,10244.0
2020-09-10 10:55:00,60.24,60.24,59.98,59.98,24770.0,51.2316,51.2316,51.0105,51.0105,24770.0
2020-09-10 11:00:00,59.97,60.02,59.85,59.93,11810.0,51.002,51.0445,50.8999,50.968,11810.0
2020-09-10 11:05:00,59.94,60.15,59.93,60.13,39120.0,50.9765,51.1551,50.968,51.1381,39120.0
2020-09-10 11:10:00,60.13,60.18,60.13,60.17,2682.0,51.1381,51.1806,51.1381,51.1721,2682.0
2020-09-10 11:15:00,60.13,60.13,59.99,60.06,7488.0,51.1381,51.1381,51.019,51.0785,7488.0
2020-09-10 11:20:00,60.16,60.22,60.12,60.2,6620.0,51.1636,51.2146,51.1296,51.1976,6620.0
2020-09-10 11:25:00,60.19,60.22,60.14,60.21,4602.0,51.1891,51.2146,51.1466,51.2061,4602.0
2020-09-10 11:30:00,60.24,60.27,60.18,60.18,3892.0,51.2316,51.2571,51.1806,51.1806,3892.0
2020-09-10 11:35:00,60.14,60.26,60.14,60.24,4700.0,51.1466,51.2486,51.1466,51.2316,4700.0
2020-09-10 11:40:00,60.21,60.23,60.13,60.15,3812.0,51.2061,51.2231,51.1381,51.1551,3812.0
2020-09-10 11:45:00,60.16,60.16,59.98,60.13,16300.0,51.1636,51.1636,51.0105,51.1381,16300.0
2020-09-10 11:50:00,60.12,60.15,60.06,60.06,2938.0,51.1296,51.1551,51.0785,51.0785,2938.0
2020-09-10 11:55:00,60.01,60.01,59.85,59.86,8596.0,51.036,51.036,50.8999,50.9084,8596.0
2020-09-10 12:00:00,59.81,59.88,59.73,59.81,6560.0,50.8659,50.9255,50.7979,50.8659,6560.0
2020-09-10 12:05:00,59.83,59.96,59.83,59.96,10620.0,50.8829,50.9935,50.8829,50.9935,10620.0
2020-09-10 12:10:00,59.98,60.02,59.9,59.9,29874.0,51.0105,51.0445,50.9425,50.9425,29874.0
2020-09-10 12:15:00,59.9,59.93,59.79,59.85,5688.0,50.9425,50.968,50.8489,50.8999,5688.0
2020-09-10 12:20:00,59.86,59.86,59.73,59.78,6388.0,50.9084,50.9084,50.7979,50.8404,6388.0
2020-09-10 12:25:00,59.8,59.8,59.75,59.77,2818.0,50.8574,50.8574,50.8149,50.8319,2818.0
2020-09-10 12:30:00,59.77,59.83,59.72,59.72,10712.0,50.8319,50.8829,50.7894,50.7894,10712.0
2020-09-10 12:35:00,59.7,59.7,59.55,59.58,33802.0,50.7724,50.7724,50.6448,50.6703,33802.0
2020-09-10 12:40:00,59.52,59.6,59.51,59.52,7938.0,50.6193,50.6873,50.6108,50.6193,7938.0
2020-09-10 12:45:00,59.5,59.59,59.5,59.58,22738.0,50.6023,50.6788,50.6023,50.6703,22738.0
2020-09-10 12:50:00,59.6,59.78,59.6,59.78,1878.0,50.6873,50.8404,50.6873,50.8404,1878.0
2020-09-10 12:55:00,59.76,59.8,59.73,59.79,3206.0,50.8234,50.8574,50.7979,50.8489,3206.0
2020-09-10 13:00:00,59.8,60.03,59.8,59.96,30694.0,50.8574,51.053,50.8574,50.9935,30694.0
2020-09-10 13:05:00,59.92,60.02,59.92,60.01,2000.0,50.9595,51.0445,50.9595,51.036,2000.0
2020-09-10 13:10:00,59.97,59.97,59.91,59.95,3202.0,51.002,51.002,50.951,50.985,3202.0
2020-09-10 13:15:00,59.93,59.98,59.89,59.98,3420.0,50.968,51.0105,50.934,51.0105,3420.0
2020-09-10 13:20:00,60.01,60.06,60.01,60.02,5184.0,51.036,51.0785,51.036,51.0445,5184.0
2020-09-10 13:25:00,60.0,60.0,59.88,59.92,7850.0,51.0275,51.0275,50.9255,50.9595,7850.0
2020-09-10 13:30:00,59.94,60.07,59.94,60.02,19458.0,50.9765,51.087,50.9765,51.0445,19458.0
2020-09-10 13:35:00,60.03,60.06,59.94,59.95,4808.0,51.053,51.0785,50.9765,50.985,4808.0
2020-09-10 13:40:00,59.92,60.02,59.9,59.94,8090.0,50.9595,51.0445,50.9425,50.9765,8090.0
2020-09-10 13:45:00,59.94,60.01,59.93,59.97,6292.0,50.9765,51.036,50.968,51.002,6292.0
2020-09-10 13:50:00,59.98,59.99,59.85,59.87,6252.0,51.0105,51.019,50.8999,50.917,6252.0
2020-09-10 13:55:00,59.85,59.93,59.85,59.9,11026.0,50.8999,50.968,50.8999,50.9425,11026.0
2020-09-10 14:00:00,59.91,60.01,59.85,59.99,13006.0,50.951,51.036,50.8999,51.019,13006.0
2020-09-10 14:05:00,60.01,60.01,59.88,59.93,10680.0,51.036,51.036,50.9255,50.968,10680.0
2020-09-10 14:10:00,59.94,59.95,59.79,59.79,10332.0,50.9765,50.985,50.8489,50.8489,10332.0
2020-09-10 14:15:00,59.79,59.81,59.7,59.78,10458.0,50.8489,50.8659,50.7724,50.8404,10458.0
2020-09-10 14:20:00,59.77,59.78,59.59,59.63,15472.0,50.8319,50.8404,50.6788,50.7128,15472.0
2020-09-10 14:25:00,59.63,59.78,59.46,59.49,15450.0,50.7128,50.8404,50.5683,50.5938,15450.0
2020-09-10 14:30:00,59.48,59.63,59.47,59.57,11272.0,50.5853,50.7128,50.5768,50.6618,11272.0
2020-09-10 14:35:00,59.54,59.6,59.52,59.57,6880.0,50.6363,50.6873,50.6193,50.6618,6880.0
2020-09-10 14:40:00,59.54,59.55,59.48,59.49,10524.0,50.6363,50.6448,50.5853,50.5938,10524.0
2020-09-10 14:45:00,59.46,59.66,59.46,59.6,17384.0,50.5683,50.7384,50.5683,50.6873,17384.0
2020-09-10 14:50:00,59.6,59.62,59.43,59.47,16358.0,50.6873,50.7043,50.5428,50.5768,16358.0
2020-09-10 14:55:00,59.48,59.63,59.48,59.56,13790.0,50.5853,50.7128,50.5853,50.6533,13790.0
2020-09-10 15:00:00,59.55,59.58,59.45,59.49,10160.0,50.6448,50.6703,50.5598,50.5938,10160.0
2020-09-10 15:05:00,59.48,59.58,59.39,59.39,27124.0,50.5853,50.6703,50.5087,50.5087,27124.0
2020-09-10 15:10:00,59.38,59.44,59.35,59.36,31190.0,50.5002,50.5513,50.4747,50.4832,31190.0
2020-09-10 15:15:00,59.32,59.35,59.2,59.22,15812.0,50.4492,50.4747,50.3471,50.3642,15812.0
2020-09-10 15:20:00,59.23,59.28,59.13,59.13,19606.0,50.3727,50.4152,50.2876,50.2876,19606.0
2020-09-10 15:25:00,59.12,59.23,59.05,59.18,33180.0,50.2791,50.3727,50.2196,50.3301,33180.0
2020-09-10 15:30:00,59.13,59.27,59.06,59.2,59028.0,50.2876,50.4067,50.2281,50.3471,59028.0
2020-09-10 15:35:00,59.18,59.23,59.1,59.2,20438.0,50.3301,50.3727,50.2621,50.3471,20438.0
2020-09-10 15:40:00,59.18,59.32,59.15,59.29,28258.0,50.3301,50.4492,50.3046,50.4237,28258.0
2020-09-10 15:45:00,59.26,59.27,59.04,59.1,49184.0,50.3982,50.4067,50.2111,50.2621,49184.0
2020-09-10 15:50:00,59.04,59.26,58.98,59.21,71492.0,50.2111,50.3982,50.16,50.3557,71492.0
2020-09-10 15:55:00,59.2,59.3,59.01,59.05,135730.0,50.3471,50.4322,50.1856,50.2196,135730.0
2020-09-11 09:30:00,58.88,59.04,58.63,58.63,47378.0,50.075,50.2111,49.8624,49.8624,47378.0
2020-09-11 09:35:00,58.66,58.77,58.59,58.77,21292.0,49.8879,49.9814,49.8284,49.9814,21292.0
2020-09-11 09:40:00,58.7,58.82,58.6,58.82,8724.0,49.9219,50.024,49.8369,50.024,8724.0
2020-09-11 09:45:00,58.82,58.85,58.57,58.58,11510.0,50.024,50.0495,49.8114,49.8199,11510.0
2020-09-11 09:50:00,58.52,58.76,58.52,58.6,10760.0,49.7688,49.9729,49.7688,49.8369,10760.0
2020-09-11 09:55:00,58.59,58.59,58.38,58.49,20126.0,49.8284,49.8284,49.6498,49.7433,20126.0
2020-09-11 10:00:00,58.52,58.56,58.46,58.47,19914.0,49.7688,49.8029,49.7178,49.7263,19914.0
2020-09-11 10:05:00,58.54,58.57,58.43,58.53,11972.0,49.7858,49.8114,49.6923,49.7773,11972.0
2020-09-11 10:10:00,58.56,58.56,58.37,58.52,13082.0,49.8029,49.8029,49.6413,49.7688,13082.0
2020-09-11 10:15:00,58.51,58.59,58.41,58.51,93334.0,49.7603,49.8284,49.6753,49.7603,93334.0
2020-09-11 10:20:00,58.44,58.52,58.32,58.51,61936.0,49.7008,49.7688,49.5987,49.7603,61936.0
2020-09-11 10:25:00,58.5,58.73,58.49,58.63,8696.0,49.7518,49.9474,49.7433,49.8624,8696.0
2020-09-11 10:30:00,58.67,58.67,58.6,58.61,5698.0,49.8964,49.8964,49.8369,49.8454,5698.0
2020-09-11 10:35:00,58.59,58.76,58.59,58.75,12618.0,49.8284,49.9729,49.8284,49.9644,12618.0
2020-09-11 10:40:00,58.69,58.77,58.69,58.76,7570.0,49.9134,49.9814,49.9134,49.9729,7570.0
2020-09-11 10:45:00,58.77,58.77,58.61,58.65,6702.0,49.9814,49.9814,49.8454,49.8794,6702.0
2020-09-11 10:50:00,58.63,58.66,58.63,58.65,5698.0,49.8624,49.8879,49.8624,49.8794,5698.0
2020-09-11 10:55:00,58.65,58.67,58.47,58.47,10308.0,49.8794,49.8964,49.7263,49.7263,10308.0
2020-09-11 11:00:00,58.49,58.62,58.42,58.62,9200.0,49.7433,49.8539,49.6838,49.8539,9200.0
2020-09-11 11:05:00,58.62,58.62,58.53,58.61,8000.0,49.8539,49.8539,49.7773,49.8454,8000.0
2020-09-11 11:10:00,58.6,58.67,58.52,58.56,10292.0,49.8369,49.8964,49.7688,49.8029,10292.0
2020-09-11 11:15:00,58.54,58.64,58.51,58.6,7942.0,49.7858,49.8709,49.7603,49.8369,7942.0
2020-09-11 11:20:00,58.59,58.63,58.48,58.6,11094.0,49.8284,49.8624,49.7348,49.8369,11094.0
2020-09-11 11:25:00,58.62,58.71,58.62,58.64,11770.0,49.8539,49.9304,49.8539,49.8709,11770.0
2020-09-11 11:30:00,58.63,58.68,58.52,58.58,10290.0,49.8624,49.9049,49.7688,49.8199,10290.0
2020-09-11 11:35:00,58.59,58.66,58.59,58.6,7712.0,49.8284,49.8879,49.8284,49.8369,7712.0
2020-09-11 11:40:00,58.57,58.65,58.57,58.65,8110.0,49.8114,49.8794,49.8114,49.8794,8110.0
2020-09-11 11:45:00,58.65,58.67,58.57,58.65,11674.0,49.8794,49.8964,49.8114,49.8794,11674.0
2020-09-11 11:50:00,58.65,58.68,58.62,58.64,8626.0,49.8794,49.9049,49.8539,49.8709,8626.0
2020-09-11 11:55:00,58.63,58.85,58.63,58.81,16584.0,49.8624,50.0495,49.8624,50.0155,16584.0
2020-09-11 12:00:00,58.81,58.93,58.68,58.88,8674.0,50.0155,50.1175,49.9049,50.075,8674.0
2020-09-11 12:05:00,58.92,58.96,58.86,58.93,10656.0,50.109,50.143,50.058,50.1175,10656.0
2020-09-11 12:10:00,58.91,58.93,58.8,58.81,23558.0,50.1005,50.1175,50.007,50.0155,23558.0
2020-09-11 12:15:00,58.84,58.88,58.78,58.83,20334.0,50.041,50.075,49.99,50.0325,20334.0
2020-09-11 12:20:00,58.85,58.87,58.81,58.85,12902.0,50.0495,50.0665,50.0155,50.0495,12902.0
2020-09-11 12:25:00,58.87,58.93,58.85,58.89,8792.0,50.0665,50.1175,50.0495,50.0835,8792.0
2020-09-11 12:30:00,58.88,58.9,58.8,58.88,11650.0,50.075,50.092,50.007,50.075,11650.0
2020-09-11 12:35:00,58.9,58.93,58.88,58.92,6816.0,50.092,50.1175,50.075,50.109,6816.0
2020-09-11 12:40:00,58.9,58.9,58.77,58.77,11680.0,50.092,50.092,49.9814,49.9814,11680.0
2020-09-11 12:45:00,58.77,58.82,58.7,58.7,10236.0,49.9814,50.024,49.9219,49.9219,10236.0
2020-09-11 12:50:00,58.68,58.74,58.68,58.74,13536.0,49.9049,49.9559,49.9049,49.9559,13536.0
2020-09-11 12:55:00,58.76,58.76,58.63,58.66,11554.0,49.9729,49.9729,49.8624,49.8879,11554.0
2020-09-11 13:00:00,58.68,58.69,58.62,58.68,13424.0,49.9049,49.9134,49.8539,49.9049,13424.0
2020-09-11 13:05:00,58.68,58.68,58.52,58.54,10618.0,49.9049,49.9049,49.7688,49.7858,10618.0
2020-09-11 13:10:00,58.54,58.55,58.48,58.52,9810.0,49.7858,49.7943,49.7348,49.7688,9810.0
2020-09-11 13:15:00,58.56,58.58,58.42,58.48,15002.0,49.8029,49.8199,49.6838,49.7348,15002.0
2020-09-11 13:20:00,58.51,58.51,58.45,58.49,17808.0,49.7603,49.7603,49.7093,49.7433,17808.0
2020-09-11 13:25:00,58.48,58.52,58.45,58.47,6866.0,49.7348,49.7688,49.7093,49.7263,6866.0
2020-09-11 13:30:00,58.47,58.47,58.39,58.46,11390.0,49.7263,49.7263,49.6583,49.7178,11390.0
2020-09-11 13:35:00,58.48,58.58,58.48,58.49,12568.0,49.7348,49.8199,49.7348,49.7433,12568.0
2020-09-11 13:40:00,58.48,58.57,58.46,58.52,7296.0,49.7348,49.8114,49.7178,49.7688,7296.0
2020-09-11 13:45:00,58.52,58.58,58.51,58.55,13214.0,49.7688,49.8199,49.7603,49.7943,13214.0
2020-09-11 13:50:00,58.52,58.6,58.49,58.52,4464.0,49.7688,49.8369,49.7433,49.7688,4464.0
2020-09-11 13:55:00,58.51,58.51,58.43,58.43,17168.0,49.7603,49.7603,49.6923,49.6923,17168.0
2020-09-11 14:00:00,58.44,58.45,58.36,58.44,15794.0,49.7008,49.7093,49.6328,49.7008,15794.0
2020-09-11 14:05:00,58.44,58.52,58.43,58.49,7440.0,49.7008,49.7688,49.6923,49.7433,7440.0
2020-09-11 14:10:00,58.49,58.58,58.44,58.53,6228.0,49.7433,49.8199,49.7008,49.7773,6228.0
2020-09-11 14:15:00,58.51,58.59,58.51,58.57,3448.0,49.7603,49.8284,49.7603,49.8114,3448.0
2020-09-11 14:20:00,58.55,58.64,58.51,58.64,7628.0,49.7943,49.8709,49.7603,49.8709,7628.0
2020-09-11 14:25:00,58.62,58.65,58.54,58.54,5958.0,49.8539,49.8794,49.7858,49.7858,5958.0
2020-09-11 14:30:00,58.56,58.68,58.53,58.62,8802.0,49.8029,49.9049,49.7773,49.8539,8802.0
2020-09-11 14:35:00,58.59,58.72,58.58,58.7,11280.0,49.8284,49.9389,49.8199,49.9219,11280.0
2020-09-11 14:40:00,58.67,58.76,58.65,58.68,91354.0,49.8964,49.9729,49.8794,49.9049,91354.0
2020-09-11 14:45:00,58.68,58.76,58.66,58.7,16688.0,49.9049,49.9729,49.8879,49.9219,16688.0
2020-09-11 14:50:00,58.71,58.72,58.6,58.72,12496.0,49.9304,49.9389,49.8369,49.9389,12496.0
2020-09-11 14:55:00,58.72,58.79,58.67,58.77,26380.0,49.9389,49.9985,49.8964,49.9814,26380.0
2020-09-11 15:00:00,58.79,58.9,58.73,58.82,81028.0,49.9985,50.092,49.9474,50.024,81028.0
2020-09-11 15:05:00,58.83,58.85,58.76,58.79,31514.0,50.0325,50.0495,49.9729,49.9985,31514.0
2020-09-11 15:10:00,58.79,58.85,58.76,58.85,24392.0,49.9985,50.0495,49.9729,50.0495,24392.0
2020-09-11 15:15:00,58.84,58.92,58.8,58.87,15198.0,50.041,50.109,50.007,50.0665,15198.0
2020-09-11 15:20:00,58.84,58.94,58.84,58.93,14238.0,50.041,50.126,50.041,50.1175,14238.0
2020-09-11 15:25:00,58.93,59.02,58.93,58.99,15210.0,50.1175,50.1941,50.1175,50.1685,15210.0
2020-09-11 15:30:00,58.99,59.04,58.96,59.02,26654.0,50.1685,50.2111,50.143,50.1941,26654.0
2020-09-11 15:35:00,59.01,59.02,58.91,58.98,30922.0,50.1856,50.1941,50.1005,50.16,30922.0
2020-09-11 15:40:00,58.97,59.0,58.93,58.94,22310.0,50.1515,50.1771,50.1175,50.126,22310.0
2020-09-11 15:45:00,58.95,59.08,58.92,59.01,37968.0,50.1345,50.2451,50.109,50.1856,37968.0
2020-09-11 15:50:00,59.0,59.08,58.94,58.99,73894.0,50.1771,50.2451,50.126,50.1685,73894.0
2020-09-11 15:55:00,58.98,58.98,58.82,58.9,204194.0,50.16,50.16,50.024,50.092,204194.0
2020-09-14 09:30:00,59.26,59.4,59.06,59.3,55388.0,50.3982,50.5172,50.2281,50.4322,55388.0
2020-09-14 09:35:00,59.24,59.27,58.81,58.81,16310.0,50.3812,50.4067,50.0155,50.0155,16310.0
2020-09-14 09:40:00,58.79,59.02,58.79,58.94,52366.0,49.9985,50.1941,49.9985,50.126,52366.0
2020-09-14 09:45:00,58.93,59.09,58.93,59.07,17710.0,50.1175,50.2536,50.1175,50.2366,17710.0
2020-09-14 09:50:00,59.05,59.13,59.0,59.13,23460.0,50.2196,50.2876,50.1771,50.2876,23460.0
2020-09-14 09:55:00,59.13,59.31,59.07,59.29,41728.0,50.2876,50.4407,50.2366,50.4237,41728.0
2020-09-14 10:00:00,59.32,59.43,59.2,59.25,17740.0,50.4492,50.5428,50.3471,50.3897,17740.0
2020-09-14 10:05:00,59.25,59.37,59.24,59.24,23740.0,50.3897,50.4917,50.3812,50.3812,23740.0
2020-09-14 10:10:00,59.23,59.26,59.07,59.08,13920.0,50.3727,50.3982,50.2366,50.2451,13920.0
2020-09-14 10:15:00,59.06,59.34,59.06,59.26,32054.0,50.2281,50.4662,50.2281,50.3982,32054.0
2020-09-14 10:20:00,59.27,59.42,59.26,59.39,16476.0,50.4067,50.5342,50.3982,50.5087,16476.0
2020-09-14 10:25:00,59.36,59.46,59.33,59.34,16170.0,50.4832,50.5683,50.4577,50.4662,16170.0
2020-09-14 10:30:00,59.32,59.46,59.28,59.41,20854.0,50.4492,50.5683,50.4152,50.5257,20854.0
2020-09-14 10:35:00,59.41,59.51,59.4,59.49,22784.0,50.5257,50.6108,50.5172,50.5938,22784.0
2020-09-14 10:40:00,59.51,59.57,59.48,59.5,21236.0,50.6108,50.6618,50.5853,50.6023,21236.0
2020-09-14 10:45:00,59.52,59.6,59.52,59.58,14536.0,50.6193,50.6873,50.6193,50.6703,14536.0
2020-09-14 10:50:00,59.6,59.6,59.52,59.59,13810.0,50.6873,50.6873,50.6193,50.6788,13810.0
2020-09-14 10:55:00,59.58,59.66,59.53,59.66,31340.0,50.6703,50.7384,50.6278,50.7384,31340.0
2020-09-14 11:00:00,59.65,59.74,59.58,59.72,18212.0,50.7299,50.8064,50.6703,50.7894,18212.0
2020-09-14 11:05:00,59.74,59.77,59.68,59.73,11746.0,50.8064,50.8319,50.7554,50.7979,11746.0
2020-09-14 11:10:00,59.73,59.77,59.71,59.74,9146.0,50.7979,50.8319,50.7809,50.8064,9146.0
2020-09-14 11:15:00,59.73,59.74,59.66,59.67,7070.0,50.7979,50.8064,50.7384,50.7469,7070.0
2020-09-14 11:20:00,59.68,59.68,59.59,59.63,7958.0,50.7554,50.7554,50.6788,50.7128,7958.0
2020-09-14 11:25:00,59.65,59.67,59.53,59.54,20168.0,50.7299,50.7469,50.6278,50.6363,20168.0
2020-09-14 11:30:00,59.55,59.63,59.52,59.56,19452.0,50.6448,50.7128,50.6193,50.6533,19452.0
2020-09-14 11:35:00,59.54,59.54,59.45,59.47,13400.0,50.6363,50.6363,50.5598,50.5768,13400.0
2020-09-14 11:40:00,59.48,59.51,59.41,59.5,20120.0,50.5853,50.6108,50.5257,50.6023,20120.0
2020-09-14 11:45:00,59.5,59.55,59.47,59.51,13968.0,50.6023,50.6448,50.5768,50.6108,13968.0
2020-09-14 11:50:00,59.49,59.56,59.47,59.49,26866.0,50.5938,50.6533,50.5768,50.5938,26866.0
2020-09-14 11:55:00,59.49,59.55,59.42,59.45,28756.0,50.5938,50.6448,50.5342,50.5598,28756.0
2020-09-14 12:00:00,59.44,59.47,59.41,59.44,13100.0,50.5513,50.5768,50.5257,50.5513,13100.0
2020-09-14 12:05:00,59.46,59.57,59.44,59.52,25740.0,50.5683,50.6618,50.5513,50.6193,25740.0
2020-09-14 12:10:00,59.49,59.52,59.46,59.49,20818.0,50.5938,50.6193,50.5683,50.5938,20818.0
2020-09-14 12:15:00,59.47,59.55,59.46,59.55,15280.0,50.5768,50.6448,50.5683,50.6448,15280.0
2020-09-14 12:20:00,59.56,59.63,59.52,59.58,24668.0,50.6533,50.7128,50.6193,50.6703,24668.0
2020-09-14 12:25:00,59.57,59.57,59.47,59.56,16562.0,50.6618,50.6618,50.5768,50.6533,16562.0
2020-09-14 12:30:00,59.55,59.58,59.5,59.54,12004.0,50.6448,50.6703,50.6023,50.6363,12004.0
2020-09-14 12:35:00,59.52,59.57,59.52,59.55,10800.0,50.6193,50.6618,50.6193,50.6448,10800.0
2020-09-14 12:40:00,59.54,59.54,59.46,59.47,12278.0,50.6363,50.6363,50.5683,50.5768,12278.0
2020-09-14 12:45:00,59.49,59.53,59.47,59.49,9732.0,50.5938,50.6278,50.5768,50.5938,9732.0
2020-09-14 12:50:00,59.49,59.54,59.48,59.49,19642.0,50.5938,50.6363,50.5853,50.5938,19642.0
2020-09-14 12:55:00,59.51,59.58,59.46,59.47,14918.0,50.6108,50.6703,50.5683,50.5768,14918.0
2020-09-14 13:00:00,59.46,59.49,59.41,59.47,13192.0,50.5683,50.5938,50.5257,50.5768,13192.0
2020-09-14 13:05:00,59.45,59.5,59.42,59.42,13270.0,50.5598,50.6023,50.5342,50.5342,13270.0
2020-09-14 13:10:00,59.42,59.44,59.39,59.44,15068.0,50.5342,50.5513,50.5087,50.5513,15068.0
2020-09-14 13:15:00,59.43,59.44,59.36,59.36,14064.0,50.5428,50.5513,50.4832,50.4832,14064.0
2020-09-14 13:20:00,59.37,59.43,59.33,59.41,15232.0,50.4917,50.5428,50.4577,50.5257,15232.0
2020-09-14 13:25:00,59.4,59.47,59.4,59.46,11994.0,50.5172,50.5768,50.5172,50.5683,11994.0
2020-09-14 13:30:00,59.46,59.54,59.46,59.52,24082.0,50.5683,50.6363,50.5683,50.6193,24082.0
2020-09-14 13:35:00,59.51,59.59,59.49,59.59,16948.0,50.6108,50.6788,50.5938,50.6788,16948.0
2020-09-14 13:40:00,59.59,59.6,59.52,59.52,13726.0,50.6788,50.6873,50.6193,50.6193,13726.0
2020-09-14 13:45:00,59.52,59.56,59.45,59.47,14668.0,50.6193,50.6533,50.5598,50.5768,14668.0
2020-09-14 13:50:00,59.48,59.56,59.46,59.54,12458.0,50.5853,50.6533,50.5683,50.6363,12458.0
2020-09-14 13:55:00,59.54,59.59,59.54,59.56,17060.0,50.6363,50.6788,50.6363,50.6533,17060.0
2020-09-14 14:00:00,59.56,59.6,59.52,59.57,22548.0,50.6533,50.6873,50.6193,50.6618,22548.0
2020-09-14 14:05:00,59.55,59.6,59.51,59.6,14502.0,50.6448,50.6873,50.6108,50.6873,14502.0
2020-09-14 14:10:00,59.6,59.62,59.5,59.55,15384.0,50.6873,50.7043,50.6023,50.6448,15384.0
2020-09-14 14:15:00,59.56,59.56,59.49,59.52,16338.0,50.6533,50.6533,50.5938,50.6193,16338.0
2020-09-14 14:20:00,59.52,59.52,59.38,59.42,16746.0,50.6193,50.6193,50.5002,50.5342,16746.0
2020-09-14 14:25:00,59.42,59.56,59.41,59.51,19032.0,50.5342,50.6533,50.5257,50.6108,19032.0
2020-09-14 14:30:00,59.49,59.54,59.44,59.44,22924.0,50.5938,50.6363,50.5513,50.5513,22924.0
2020-09-14 14:35:00,59.43,59.47,59.41,59.47,21238.0,50.5428,50.5768,50.5257,50.5768,21238.0
2020-09-14 14:40:00,59.48,59.55,59.45,59.54,19846.0,50.5853,50.6448,50.5598,50.6363,19846.0
2020-09-14 14:45:00,59.54,59.55,59.44,59.44,23124.0,50.6363,50.6448,50.5513,50.5513,23124.0
2020-09-14 14:50:00,59.45,59.52,59.41,59.43,20690.0,50.5598,50.6193,50.5257,50.5428,20690.0
2020-09-14 14:55:00,59.38,59.45,59.3,59.44,25814.0,50.5002,50.5598,50.4322,50.5513,25814.0
2020-09-14 15:00:00,59.42,59.46,59.34,59.35,17706.0,50.5342,50.5683,50.4662,50.4747,17706.0
2020-09-14 15:05:00,59.36,59.38,59.31,59.38,23664.0,50.4832,50.5002,50.4407,50.5002,23664.0
2020-09-14 15:10:00,59.38,59.38,59.33,59.37,29586.0,50.5002,50.5002,50.4577,50.4917,29586.0
2020-09-14 15:15:00,59.35,59.42,59.31,59.38,30202.0,50.4747,50.5342,50.4407,50.5002,30202.0
2020-09-14 15:20:00,59.38,59.38,59.29,59.35,33832.0,50.5002,50.5002,50.4237,50.4747,33832.0
2020-09-14 15:25:00,59.37,59.48,59.37,59.47,30532.0,50.4917,50.5853,50.4917,50.5768,30532.0
2020-09-14 15:30:00,59.47,59.49,59.38,59.43,44484.0,50.5768,50.5938,50.5002,50.5428,44484.0
2020-09-14 15:35:00,59.41,59.52,59.4,59.52,43874.0,50.5257,50.6193,50.5172,50.6193,43874.0
2020-09-14 15:40:00,59.52,59.6,59.51,59.57,49132.0,50.6193,50.6873,50.6108,50.6618,49132.0
2020-09-14 15:45:00,59.57,59.6,59.49,59.6,90572.0,50.6618,50.6873,50.5938,50.6873,90572.0
2020-09-14 15:50:00,59.64,59.67,59.55,59.55,130144.0,50.7213,50.7469,50.6448,50.6448,130144.0
2020-09-14 15:55:00,59.56,59.62,59.51,59.56,195462.0,50.6533,50.7043,50.6108,50.6533,195462.0
2020-09-15 09:30:00,59.91,60.15,59.91,60.14,32920.0,50.951,51.1551,50.951,51.1466,32920.0
2020-09-15 09:35:00,60.14,60.22,60.1,60.1,7554.0,51.1466,51.2146,51.1126,51.1126,7554.0
2020-09-15 09:40:00,60.07,60.15,60.0,60.02,16242.0,51.087,51.1551,51.0275,51.0445,16242.0
2020-09-15 09:45:00,60.02,60.08,59.95,59.99,21328.0,51.0445,51.0955,50.985,51.019,21328.0
2020-09-15 09:50:00,60.0,60.31,60.0,60.31,26894.0,51.0275,51.2912,51.0275,51.2912,26894.0
2020-09-15 09:55:00,60.33,60.38,60.27,60.29,6330.0,51.3082,51.3507,51.2571,51.2741,6330.0
2020-09-15 10:00:00,60.3,60.33,60.2,60.3,15254.0,51.2827,51.3082,51.1976,51.2827,15254.0
2020-09-15 10:05:00,60.29,60.3,60.13,60.18,12378.0,51.2741,51.2827,51.1381,51.1806,12378.0
2020-09-15 10:10:00,60.18,60.2,60.05,60.18,60990.0,51.1806,51.1976,51.07,51.1806,60990.0
2020-09-15 10:15:00,60.17,60.32,60.17,60.27,11102.0,51.1721,51.2997,51.1721,51.2571,11102.0
2020-09-15 10:20:00,60.26,60.26,60.1,60.1,15068.0,51.2486,51.2486,51.1126,51.1126,15068.0
2020-09-15 10:25:00,60.08,60.18,60.08,60.08,14776.0,51.0955,51.1806,51.0955,51.0955,14776.0
2020-09-15 10:30:00,60.09,60.24,60.09,60.23,13238.0,51.1041,51.2316,51.1041,51.2231,13238.0
2020-09-15 10:35:00,60.24,60.29,60.18,60.21,11392.0,51.2316,51.2741,51.1806,51.2061,11392.0
2020-09-15 10:40:00,60.2,60.29,60.18,60.23,9826.0,51.1976,51.2741,51.1806,51.2231,9826.0
2020-09-15 10:45:00,60.21,60.44,60.18,60.44,9970.0,51.2061,51.4017,51.1806,51.4017,9970.0
2020-09-15 10:50:00,60.44,60.54,60.44,60.52,12208.0,51.4017,51.4868,51.4017,51.4698,12208.0
2020-09-15 10:55:00,60.54,60.57,60.49,60.56,13512.0,51.4868,51.5123,51.4442,51.5038,13512.0
2020-09-15 11:00:00,60.58,60.59,60.41,60.46,8202.0,51.5208,51.5293,51.3762,51.4187,8202.0
2020-09-15 11:05:00,60.44,60.44,60.4,60.4,5600.0,51.4017,51.4017,51.3677,51.3677,5600.0
2020-09-15 11:10:00,60.38,60.4,60.31,60.37,9320.0,51.3507,51.3677,51.2912,51.3422,9320.0
2020-09-15 11:15:00,60.39,60.44,60.37,60.4,9624.0,51.3592,51.4017,51.3422,51.3677,9624.0
2020-09-15 11:20:00,60.38,60.41,60.34,60.38,11870.0,51.3507,51.3762,51.3167,51.3507,11870.0
2020-09-15 11:25:00,60.35,60.37,60.31,60.34,10174.0,51.3252,51.3422,51.2912,51.3167,10174.0
2020-09-15 11:30:00,60.33,60.35,60.19,60.19,25538.0,51.3082,51.3252,51.1891,51.1891,25538.0
2020-09-15 11:35:00,60.21,60.27,60.21,60.24,10636.0,51.2061,51.2571,51.2061,51.2316,10636.0
2020-09-15 11:40:00,60.27,60.35,60.16,60.18,23352.0,51.2571,51.3252,51.1636,51.1806,23352.0
2020-09-15 11:45:00,60.22,60.23,60.13,60.23,9622.0,51.2146,51.2231,51.1381,51.2231,9622.0
2020-09-15 11:50:00,60.22,60.28,60.16,60.16,9632.0,51.2146,51.2656,51.1636,51.1636,9632.0
2020-09-15 11:55:00,60.17,60.18,60.12,60.12,3240.0,51.1721,51.1806,51.1296,51.1296,3240.0
2020-09-15 12:00:00,60.11,60.11,59.98,59.98,13482.0,51.1211,51.1211,51.0105,51.0105,13482.0
2020-09-15 12:05:00,59.99,60.03,59.97,59.97,13438.0,51.019,51.053,51.002,51.002,13438.0
2020-09-15 12:10:00,59.99,60.01,59.92,59.98,104442.0,51.019,51.036,50.9595,51.0105,104442.0
2020-09-15 12:15:00,59.96,59.98,59.84,59.87,49032.0,50.9935,51.0105,50.8914,50.917,49032.0
2020-09-15 12:20:00,59.87,59.87,59.74,59.76,5774.0,50.917,50.917,50.8064,50.8234,5774.0
2020-09-15 12:25:00,59.78,59.82,59.75,59.79,3702.0,50.8404,50.8744,50.8149,50.8489,3702.0
2020-09-15 12:30:00,59.78,59.79,59.73,59.74,53012.0,50.8404,50.8489,50.7979,50.8064,53012.0
2020-09-15 12:35:00,59.76,59.77,59.72,59.72,3600.0,50.8234,50.8319,50.7894,50.7894,3600.0
2020-09-15 12:40:00,59.73,59.74,59.7,59.7,3704.0,50.7979,50.8064,50.7724,50.7724,3704.0
2020-09-15 12:45:00,59.68,59.7,59.64,59.68,9532.0,50.7554,50.7724,50.7213,50.7554,9532.0
2020-09-15 12:50:00,59.67,59.68,59.64,59.64,5432.0,50.7469,50.7554,50.7213,50.7213,5432.0
2020-09-15 12:55:00,59.62,59.68,59.61,59.66,6880.0,50.7043,50.7554,50.6958,50.7384,6880.0
2020-09-15 13:00:00,59.65,59.77,59.63,59.77,6406.0,50.7299,50.8319,50.7128,50.8319,6406.0
2020-09-15 13:05:00,59.77,59.77,59.63,59.66,5422.0,50.8319,50.8319,50.7128,50.7384,5422.0
2020-09-15 13:10:00,59.66,59.66,59.58,59.66,9346.0,50.7384,50.7384,50.6703,50.7384,9346.0
2020-09-15 13:15:00,59.66,59.67,59.57,59.57,5250.0,50.7384,50.7469,50.6618,50.6618,5250.0
2020-09-15 13:20:00,59.58,59.59,59.52,59.56,8154.0,50.6703,50.6788,50.6193,50.6533,8154.0
2020-09-15 13:25:00,59.56,59.68,59.55,59.67,8862.0,50.6533,50.7554,50.6448,50.7469,8862.0
2020-09-15 13:30:00,59.66,59.66,59.55,59.56,5080.0,50.7384,50.7384,50.6448,50.6533,5080.0
2020-09-15 13:35:00,59.54,59.55,59.46,59.47,45786.0,50.6363,50.6448,50.5683,50.5768,45786.0
2020-09-15 13:40:00,59.47,59.48,59.4,59.41,3914.0,50.5768,50.5853,50.5172,50.5257,3914.0
2020-09-15 13:45:00,59.42,59.44,59.3,59.3,8800.0,50.5342,50.5513,50.4322,50.4322,8800.0
2020-09-15 13:50:00,59.29,59.29,59.24,59.26,6688.0,50.4237,50.4237,50.3812,50.3982,6688.0
2020-09-15 13:55:00,59.25,59.33,59.23,59.32,11446.0,50.3897,50.4577,50.3727,50.4492,11446.0
2020-09-15 14:00:00,59.32,59.34,59.24,59.24,7498.0,50.4492,50.4662,50.3812,50.3812,7498.0
2020-09-15 14:05:00,59.26,59.29,59.2,59.2,5272.0,50.3982,50.4237,50.3471,50.3471,5272.0
2020-09-15 14:10:00,59.22,59.23,59.15,59.15,9774.0,50.3642,50.3727,50.3046,50.3046,9774.0
2020-09-15 14:15:00,59.17,59.18,59.15,59.15,4718.0,50.3216,50.3301,50.3046,50.3046,4718.0
2020-09-15 14:20:00,59.14,59.2,59.06,59.1,38530.0,50.2961,50.3471,50.2281,50.2621,38530.0
2020-09-15 14:25:00,59.12,59.12,59.0,59.02,10246.0,50.2791,50.2791,50.1771,50.1941,10246.0
2020-09-15 14:30:00,59.02,59.04,58.96,59.04,8454.0,50.1941,50.2111,50.143,50.2111,8454.0
2020-09-15 14:35:00,59.05,59.08,58.99,59.02,10394.0,50.2196,50.2451,50.1685,50.1941,10394.0
2020-09-15 14:40:00,59.04,59.09,59.04,59.06,7510.0,50.2111,50.2536,50.2111,50.2281,7510.0
2020-09-15 14:45:00,59.06,59.06,58.96,58.97,10366.0,50.2281,50.2281,50.143,50.1515,10366.0
2020-09-15 14:50:00,58.99,58.99,58.92,58.94,12812.0,50.1685,50.1685,50.109,50.126,12812.0
2020-09-15 14:55:00,58.94,58.95,58.88,58.92,11888.0,50.126,50.1345,50.075,50.109,11888.0
2020-09-15 15:00:00,58.93,58.98,58.91,58.94,12820.0,50.1175,50.16,50.1005,50.126,12820.0
2020-09-15 15:05:00,58.94,58.94,58.85,58.85,14476.0,50.126,50.126,50.0495,50.0495,14476.0
2020-09-15 15:10:00,58.84,58.9,58.82,58.82,16936.0,50.041,50.092,50.024,50.024,16936.0
2020-09-15 15:15:00,58.84,58.85,58.71,58.74,23670.0,50.041,50.0495,49.9304,49.9559,23670.0
2020-09-15 15:20:00,58.73,58.73,58.59,58.62,24204.0,49.9474,49.9474,49.8284,49.8539,24204.0
2020-09-15 15:25:00,58.63,58.65,58.57,58.6,24538.0,49.8624,49.8794,49.8114,49.8369,24538.0
2020-09-15 15:30:00,58.6,58.62,58.52,58.56,20442.0,49.8369,49.8539,49.7688,49.8029,20442.0
2020-09-15 15:35:00,58.56,58.68,58.55,58.65,16544.0,49.8029,49.9049,49.7943,49.8794,16544.0
2020-09-15 15:40:00,58.63,58.72,58.61,58.72,18590.0,49.8624,49.9389,49.8454,49.9389,18590.0
2020-09-15 15:45:00,58.72,58.84,58.69,58.8,29120.0,49.9389,50.041,49.9134,50.007,29120.0
2020-09-15 15:50:00,58.79,58.9,58.76,58.88,44172.0,49.9985,50.092,49.9729,50.075,44172.0
2020-09-15 15:55:00,58.88,58.89,58.76,58.82,78426.0,50.075,50.0835,49.9729,50.024,78426.0
2020-09-16 09:30:00,58.97,59.13,58.6,59.12,39296.0,50.1515,50.2876,49.8369,50.2791,39296.0
2020-09-16 09:35:00,59.17,59.34,59.1,59.3,11846.0,50.3216,50.4662,50.2621,50.4322,11846.0
2020-09-16 09:40:00,59.26,59.36,59.06,59.1,9082.0,50.3982,50.4832,50.2281,50.2621,9082.0
2020-09-16 09:45:00,59.13,59.27,59.07,59.09,21832.0,50.2876,50.4067,50.2366,50.2536,21832.0
2020-09-16 09:50:00,59.1,59.22,58.94,58.96,20190.0,50.2621,50.3642,50.126,50.143,20190.0
2020-09-16 09:55:00,58.99,59.13,58.91,59.07,24080.0,50.1685,50.2876,50.1005,50.2366,24080.0
2020-09-16 10:00:00,59.08,59.3,59.08,59.27,9778.0,50.2451,50.4322,50.2451,50.4067,9778.0
2020-09-16 10:05:00,59.28,59.37,59.24,59.3,15770.0,50.4152,50.4917,50.3812,50.4322,15770.0
2020-09-16 10:10:00,59.34,59.54,59.32,59.51,18704.0,50.4662,50.6363,50.4492,50.6108,18704.0
2020-09-16 10:15:00,59.54,59.74,59.47,59.74,9236.0,50.6363,50.8064,50.5768,50.8064,9236.0
2020-09-16 10:20:00,59.7,59.78,59.65,59.71,22238.0,50.7724,50.8404,50.7299,50.7809,22238.0
2020-09-16 10:25:00,59.73,59.76,59.68,59.71,16480.0,50.7979,50.8234,50.7554,50.7809,16480.0
2020-09-16 10:30:00,59.72,59.77,59.7,59.74,18728.0,50.7894,50.8319,50.7724,50.8064,18728.0
2020-09-16 10:35:00,59.7,59.82,59.7,59.82,20656.0,50.7724,50.8744,50.7724,50.8744,20656.0
2020-09-16 10:40:00,59.77,59.85,59.73,59.84,30538.0,50.8319,50.8999,50.7979,50.8914,30538.0
2020-09-16 10:45:00,59.84,59.94,59.84,59.94,12592.0,50.8914,50.9765,50.8914,50.9765,12592.0
2020-09-16 10:50:00,59.91,59.94,59.79,59.85,16686.0,50.951,50.9765,50.8489,50.8999,16686.0
2020-09-16 10:55:00,59.85,59.99,59.85,59.99,18894.0,50.8999,51.019,50.8999,51.019,18894.0
2020-09-16 11:00:00,59.98,60.02,59.88,59.95,77432.0,51.0105,51.0445,50.9255,50.985,77432.0
2020-09-16 11:05:00,59.97,59.98,59.84,59.94,35132.0,51.002,51.0105,50.8914,50.9765,35132.0
2020-09-16 11:10:00,59.93,60.02,59.93,59.96,11634.0,50.968,51.0445,50.968,50.9935,11634.0
2020-09-16 11:15:00,60.0,60.05,59.95,60.05,8784.0,51.0275,51.07,50.985,51.07,8784.0
2020-09-16 11:20:00,60.05,60.12,60.03,60.12,7002.0,51.07,51.1296,51.053,51.1296,7002.0
2020-09-16 11:25:00,60.1,60.17,60.1,60.17,13148.0,51.1126,51.1721,51.1126,51.1721,13148.0
2020-09-16 11:30:00,60.13,60.15,59.98,60.02,20892.0,51.1381,51.1551,51.0105,51.0445,20892.0
2020-09-16 11:35:00,60.0,60.02,59.89,59.94,9858.0,51.0275,51.0445,50.934,50.9765,9858.0
2020-09-16 11:40:00,59.87,59.99,59.84,59.99,13234.0,50.917,51.019,50.8914,51.019,13234.0
2020-09-16 11:45:00,59.99,60.02,59.97,59.99,11664.0,51.019,51.0445,51.002,51.019,11664.0
2020-09-16 11:50:00,59.99,60.08,59.96,60.07,5690.0,51.019,51.0955,50.9935,51.087,5690.0
2020-09-16 11:55:00,60.1,60.13,60.01,60.02,18556.0,51.1126,51.1381,51.036,51.0445,18556.0
2020-09-16 12:00:00,60.02,60.13,60.01,60.1,14960.0,51.0445,51.1381,51.036,51.1126,14960.0
2020-09-16 12:05:00,60.1,60.13,60.08,60.1,10798.0,51.1126,51.1381,51.0955,51.1126,10798.0
2020-09-16 12:10:00,60.08,60.24,60.05,60.22,11608.0,51.0955,51.2316,51.07,51.2146,11608.0
2020-09-16 12:15:00,60.23,60.26,60.2,60.23,17324.0,51.2231,51.2486,51.1976,51.2231,17324.0
2020-09-16 12:20:00,60.21,60.35,60.2,60.35,17050.0,51.2061,51.3252,51.1976,51.3252,17050.0
2020-09-16 12:25:00,60.33,60.46,60.33,60.4,27806.0,51.3082,51.4187,51.3082,51.3677,27806.0
2020-09-16 12:30:00,60.41,60.45,60.38,60.42,21608.0,51.3762,51.4102,51.3507,51.3847,21608.0
2020-09-16 12:35:00,60.42,60.45,60.37,60.45,48476.0,51.3847,51.4102,51.3422,51.4102,48476.0
2020-09-16 12:40:00,60.43,60.51,60.43,60.48,17320.0,51.3932,51.4612,51.3932,51.4357,17320.0
2020-09-16 12:45:00,60.48,60.48,60.32,60.35,11144.0,51.4357,51.4357,51.2997,51.3252,11144.0
2020-09-16 12:50:00,60.33,60.43,60.33,60.43,10600.0,51.3082,51.3932,51.3082,51.3932,10600.0
2020-09-16 12:55:00,60.42,60.44,60.37,60.37,9918.0,51.3847,51.4017,51.3422,51.3422,9918.0
2020-09-16 13:00:00,60.38,60.4,60.32,60.32,11264.0,51.3507,51.3677,51.2997,51.2997,11264.0
2020-09-16 13:05:00,60.31,60.38,60.31,60.35,15322.0,51.2912,51.3507,51.2912,51.3252,15322.0
2020-09-16 13:10:00,60.35,60.42,60.35,60.42,13692.0,51.3252,51.3847,51.3252,51.3847,13692.0
2020-09-16 13:15:00,60.41,60.41,60.36,60.39,17326.0,51.3762,51.3762,51.3337,51.3592,17326.0
2020-09-16 13:20:00,60.38,60.43,60.38,60.4,7044.0,51.3507,51.3932,51.3507,51.3677,7044.0
2020-09-16 13:25:00,60.38,60.4,60.35,60.38,10270.0,51.3507,51.3677,51.3252,51.3507,10270.0
2020-09-16 13:30:00,60.37,60.4,60.35,60.36,8400.0,51.3422,51.3677,51.3252,51.3337,8400.0
2020-09-16 13:35:00,60.36,60.41,60.36,60.38,19910.0,51.3337,51.3762,51.3337,51.3507,19910.0
2020-09-16 13:40:00,60.37,60.37,60.22,60.22,11754.0,51.3422,51.3422,51.2146,51.2146,11754.0
2020-09-16 13:45:00,60.22,60.26,60.19,60.24,6382.0,51.2146,51.2486,51.1891,51.2316,6382.0
2020-09-16 13:50:00,60.24,60.33,60.24,60.28,6116.0,51.2316,51.3082,51.2316,51.2656,6116.0
2020-09-16 13:55:00,60.28,60.37,60.28,60.31,5254.0,51.2656,51.3422,51.2656,51.2912,5254.0
2020-09-16 14:00:00,60.31,60.43,60.3,60.36,8748.0,51.2912,51.3932,51.2827,51.3337,8748.0
2020-09-16 14:05:00,60.37,60.38,60.27,60.35,8940.0,51.3422,51.3507,51.2571,51.3252,8940.0
2020-09-16 14:10:00,60.33,60.42,60.3,60.42,6200.0,51.3082,51.3847,51.2827,51.3847,6200.0
2020-09-16 14:15:00,60.4,60.48,60.4,60.46,10182.0,51.3677,51.4357,51.3677,51.4187,10182.0
2020-09-16 14:20:00,60.46,60.52,60.44,60.49,9002.0,51.4187,51.4698,51.4017,51.4442,9002.0
2020-09-16 14:25:00,60.49,60.49,60.42,60.45,8656.0,51.4442,51.4442,51.3847,51.4102,8656.0
2020-09-16 14:30:00,60.46,60.6,60.46,60.52,13800.0,51.4187,51.5378,51.4187,51.4698,13800.0
2020-09-16 14:35:00,60.54,60.67,60.52,60.66,9690.0,51.4868,51.5973,51.4698,51.5888,9690.0
2020-09-16 14:40:00,60.64,60.67,60.57,60.59,10014.0,51.5718,51.5973,51.5123,51.5293,10014.0
2020-09-16 14:45:00,60.57,60.6,60.5,60.6,16336.0,51.5123,51.5378,51.4527,51.5378,16336.0
2020-09-16 14:50:00,60.59,60.59,60.3,60.32,55988.0,51.5293,51.5293,51.2827,51.2997,55988.0
2020-09-16 14:55:00,60.3,60.41,60.3,60.4,9558.0,51.2827,51.3762,51.2827,51.3677,9558.0
2020-09-16 15:00:00,60.39,60.46,60.38,60.41,13936.0,51.3592,51.4187,51.3507,51.3762,13936.0
2020-09-16 15:05:00,60.42,60.42,60.24,60.24,13572.0,51.3847,51.3847,51.2316,51.2316,13572.0
2020-09-16 15:10:00,60.28,60.3,60.09,60.2,16198.0,51.2656,51.2827,51.1041,51.1976,16198.0
2020-09-16 15:15:00,60.18,60.2,60.1,60.18,15968.0,51.1806,51.1976,51.1126,51.1806,15968.0
2020-09-16 15:20:00,60.17,60.24,60.13,60.19,25374.0,51.1721,51.2316,51.1381,51.1891,25374.0
2020-09-16 15:25:00,60.2,60.3,60.2,60.24,28064.0,51.1976,51.2827,51.1976,51.2316,28064.0
2020-09-16 15:30:00,60.24,60.29,60.13,60.2,34686.0,51.2316,51.2741,51.1381,51.1976,34686.0
2020-09-16 15:35:00,60.22,60.4,60.22,60.37,32424.0,51.2146,51.3677,51.2146,51.3422,32424.0
2020-09-16 15:40:00,60.37,60.49,60.27,60.49,41886.0,51.3422,51.4442,51.2571,51.4442,41886.0
2020-09-16 15:45:00,60.52,60.66,60.51,60.65,67942.0,51.4698,51.5888,51.4612,51.5803,67942.0
2020-09-16 15:50:00,60.68,60.71,60.38,60.48,189398.0,51.6058,51.6313,51.3507,51.4357,189398.0
2020-09-16 15:55:00,60.48,60.48,60.36,60.42,216542.0,51.4357,51.4357,51.3337,51.3847,216542.0
2020-09-17 09:30:00,59.8,59.9,59.34,59.6,32300.0,50.8574,50.9425,50.4662,50.6873,32300.0
2020-09-17 09:35:00,59.51,59.6,59.4,59.43,12594.0,50.6108,50.6873,50.5172,50.5428,12594.0
2020-09-17 09:40:00,59.43,59.74,59.4,59.53,21410.0,50.5428,50.8064,50.5172,50.6278,21410.0
2020-09-17 09:45:00,59.55,59.71,59.43,59.59,15434.0,50.6448,50.7809,50.5428,50.6788,15434.0
2020-09-17 09:50:00,59.53,59.77,59.51,59.7,47536.0,50.6278,50.8319,50.6108,50.7724,47536.0
2020-09-17 09:55:00,59.65,59.65,59.49,59.51,10924.0,50.7299,50.7299,50.5938,50.6108,10924.0
2020-09-17 10:00:00,59.56,59.7,59.49,59.69,22092.0,50.6533,50.7724,50.5938,50.7639,22092.0
2020-09-17 10:05:00,59.67,59.83,59.67,59.79,23464.0,50.7469,50.8829,50.7469,50.8489,23464.0
2020-09-17 10:10:00,59.78,59.96,59.78,59.85,13324.0,50.8404,50.9935,50.8404,50.8999,13324.0
2020-09-17 10:15:00,59.82,59.91,59.78,59.87,25816.0,50.8744,50.951,50.8404,50.917,25816.0
2020-09-17 10:20:00,59.84,59.94,59.81,59.86,16056.0,50.8914,50.9765,50.8659,50.9084,16056.0
2020-09-17 10:25:00,59.88,60.1,59.85,60.02,13042.0,50.9255,51.1126,50.8999,51.0445,13042.0
2020-09-17 10:30:00,59.97,60.08,59.97,60.03,6982.0,51.002,51.0955,51.002,51.053,6982.0
2020-09-17 10:35:00,60.1,60.13,59.92,59.93,7902.0,51.1126,51.1381,50.9595,50.968,7902.0
2020-09-17 10:40:00,59.93,59.97,59.88,59.88,8682.0,50.968,51.002,50.9255,50.9255,8682.0
2020-09-17 10:45:00,59.88,59.99,59.88,59.93,14016.0,50.9255,51.019,50.9255,50.968,14016.0
2020-09-17 10:50:00,59.94,59.99,59.92,59.96,21858.0,50.9765,51.019,50.9595,50.9935,21858.0
2020-09-17 10:55:00,59.98,59.98,59.88,59.89,11388.0,51.0105,51.0105,50.9255,50.934,11388.0
2020-09-17 11:00:00,59.9,60.09,59.9,60.09,7890.0,50.9425,51.1041,50.9425,51.1041,7890.0
2020-09-17 11:05:00,60.1,60.11,59.99,59.99,4832.0,51.1126,51.1211,51.019,51.019,4832.0
2020-09-17 11:10:00,59.98,60.02,59.94,59.99,9992.0,51.0105,51.0445,50.9765,51.019,9992.0
2020-09-17 11:15:00,60.02,60.05,59.92,60.0,10952.0,51.0445,51.07,50.9595,51.0275,10952.0
2020-09-17 11:20:00,60.04,60.06,59.95,59.97,7808.0,51.0615,51.0785,50.985,51.002,7808.0
2020-09-17 11:25:00,59.99,60.0,59.83,59.87,8000.0,51.019,51.0275,50.8829,50.917,8000.0
2020-09-17 11:30:00,59.85,59.88,59.8,59.87,11890.0,50.8999,50.9255,50.8574,50.917,11890.0
2020-09-17 11:35:00,59.88,59.9,59.76,59.76,6848.0,50.9255,50.9425,50.8234,50.8234,6848.0
2020-09-17 11:40:00,59.79,59.8,59.72,59.79,12150.0,50.8489,50.8574,50.7894,50.8489,12150.0
2020-09-17 11:45:00,59.82,59.87,59.8,59.83,16804.0,50.8744,50.917,50.8574,50.8829,16804.0
2020-09-17 11:50:00,59.85,59.9,59.8,59.85,9570.0,50.8999,50.9425,50.8574,50.8999,9570.0
2020-09-17 11:55:00,59.85,59.87,59.75,59.87,27544.0,50.8999,50.917,50.8149,50.917,27544.0
2020-09-17 12:00:00,59.83,59.83,59.77,59.79,15604.0,50.8829,50.8829,50.8319,50.8489,15604.0
2020-09-17 12:05:00,59.8,59.96,59.8,59.92,81204.0,50.8574,50.9935,50.8574,50.9595,81204.0
2020-09-17 12:10:00,59.93,59.95,59.85,59.85,16940.0,50.968,50.985,50.8999,50.8999,16940.0
2020-09-17 12:15:00,59.85,59.88,59.75,59.85,118818.0,50.8999,50.9255,50.8149,50.8999,118818.0
2020-09-17 12:20:00,59.85,59.95,59.77,59.82,67862.0,50.8999,50.985,50.8319,50.8744,67862.0
2020-09-17 12:25:00,59.83,59.96,59.82,59.92,59992.0,50.8829,50.9935,50.8744,50.9595,59992.0
2020-09-17 12:30:00,59.9,60.04,59.89,60.01,13876.0,50.9425,51.0615,50.934,51.036,13876.0
2020-09-17 12:35:00,60.02,60.08,59.99,60.08,12938.0,51.0445,51.0955,51.019,51.0955,12938.0
2020-09-17 12:40:00,60.07,60.07,59.94,60.02,13120.0,51.087,51.087,50.9765,51.0445,13120.0
2020-09-17 12:45:00,60.01,60.13,59.96,60.08,11928.0,51.036,51.1381,50.9935,51.0955,11928.0
2020-09-17 12:50:00,60.05,60.05,59.99,60.0,7698.0,51.07,51.07,51.019,51.0275,7698.0
2020-09-17 12:55:00,60.0,60.1,59.99,59.99,11572.0,51.0275,51.1126,51.019,51.019,11572.0
2020-09-17 13:00:00,59.98,60.02,59.91,59.95,14912.0,51.0105,51.0445,50.951,50.985,14912.0
2020-09-17 13:05:00,59.92,60.04,59.92,59.97,29274.0,50.9595,51.0615,50.9595,51.002,29274.0
2020-09-17 13:10:00,59.96,60.01,59.93,60.01,10654.0,50.9935,51.036,50.968,51.036,10654.0
2020-09-17 13:15:00,59.99,60.02,59.98,59.99,45416.0,51.019,51.0445,51.0105,51.019,45416.0
2020-09-17 13:20:00,59.99,60.02,59.98,60.0,42494.0,51.019,51.0445,51.0105,51.0275,42494.0
2020-09-17 13:25:00,60.01,60.06,59.96,59.99,19364.0,51.036,51.0785,50.9935,51.019,19364.0
2020-09-17 13:30:00,59.96,60.02,59.96,60.01,27376.0,50.9935,51.0445,50.9935,51.036,27376.0
2020-09-17 13:35:00,60.02,60.02,59.95,59.98,34314.0,51.0445,51.0445,50.985,51.0105,34314.0
2020-09-17 13:40:00,59.98,60.06,59.96,60.04,31598.0,51.0105,51.0785,50.9935,51.0615,31598.0
2020-09-17 13:45:00,60.04,60.06,59.99,60.06,17254.0,51.0615,51.0785,51.019,51.0785,17254.0
2020-09-17 13:50:00,60.07,60.11,60.05,60.07,13016.0,51.087,51.1211,51.07,51.087,13016.0
2020-09-17 13:55:00,60.07,60.07,60.02,60.04,17240.0,51.087,51.087,51.0445,51.0615,17240.0
2020-09-17 14:00:00,60.05,60.09,60.02,60.09,15856.0,51.07,51.1041,51.0445,51.1041,15856.0
2020-09-17 14:05:00,60.09,60.15,60.08,60.14,12562.0,51.1041,51.1551,51.0955,51.1466,12562.0
2020-09-17 14:10:00,60.15,60.18,60.1,60.1,12832.0,51.1551,51.1806,51.1126,51.1126,12832.0
2020-09-17 14:15:00,60.12,60.18,60.09,60.17,26592.0,51.1296,51.1806,51.1041,51.1721,26592.0
2020-09-17 14:20:00,60.17,60.2,60.13,60.16,16772.0,51.1721,51.1976,51.1381,51.1636,16772.0
2020-09-17 14:25:00,60.14,60.14,60.07,60.1,14616.0,51.1466,51.1466,51.087,51.1126,14616.0
2020-09-17 14:30:00,60.09,60.27,60.03,60.24,71558.0,51.1041,51.2571,51.053,51.2316,71558.0
2020-09-17 14:35:00,60.22,60.27,60.21,60.27,42022.0,51.2146,51.2571,51.2061,51.2571,42022.0
2020-09-17 14:40:00,60.26,60.35,60.24,60.31,13636.0,51.2486,51.3252,51.2316,51.2912,13636.0
2020-09-17 14:45:00,60.31,60.38,60.3,60.38,15256.0,51.2912,51.3507,51.2827,51.3507,15256.0
2020-09-17 14:50:00,60.38,60.38,60.32,60.33,13282.0,51.3507,51.3507,51.2997,51.3082,13282.0
2020-09-17 14:55:00,60.31,60.36,60.29,60.32,33360.0,51.2912,51.3337,51.2741,51.2997,33360.0
2020-09-17 15:00:00,60.33,60.4,60.16,60.16,142614.0,51.3082,51.3677,51.1636,51.1636,142614.0
2020-09-17 15:05:00,60.15,60.27,60.1,60.26,22790.0,51.1551,51.2571,51.1126,51.2486,22790.0
2020-09-17 15:10:00,60.27,60.36,60.26,60.3,21512.0,51.2571,51.3337,51.2486,51.2827,21512.0
2020-09-17 15:15:00,60.31,60.31,60.16,60.16,26732.0,51.2912,51.2912,51.1636,51.1636,26732.0
2020-09-17 15:20:00,60.19,60.24,60.18,60.18,16812.0,51.1891,51.2316,51.1806,51.1806,16812.0
2020-09-17 15:25:00,60.18,60.21,60.1,60.18,26262.0,51.1806,51.2061,51.1126,51.1806,26262.0
2020-09-17 15:30:00,60.17,60.44,60.17,60.39,28880.0,51.1721,51.4017,51.1721,51.3592,28880.0
2020-09-17 15:35:00,60.37,60.4,60.26,60.4,31272.0,51.3422,51.3677,51.2486,51.3677,31272.0
2020-09-17 15:40:00,60.4,60.46,60.34,60.34,27684.0,51.3677,51.4187,51.3167,51.3167,27684.0
2020-09-17 15:45:00,60.35,60.52,60.27,60.5,99672.0,51.3252,51.4698,51.2571,51.4527,99672.0
2020-09-17 15:50:00,60.46,60.52,60.44,60.49,82854.0,51.4187,51.4698,51.4017,51.4442,82854.0
2020-09-17 15:55:00,60.49,60.56,60.45,60.52,215152.0,51.4442,51.5038,51.4102,51.4698,215152.0
2020-09-18 09:30:00,60.33,60.41,60.23,60.4,511112.0,51.3082,51.3762,51.2231,51.3677,511112.0
2020-09-18 09:35:00,60.34,60.34,60.19,60.23,6462.0,51.3167,51.3167,51.1891,51.2231,6462.0
2020-09-18 09:40:00,60.21,60.21,60.12,60.17,3400.0,51.2061,51.2061,51.1296,51.1721,3400.0
2020-09-18 09:45:00,60.22,60.29,60.1,60.1,11084.0,51.2146,51.2741,51.1126,51.1126,11084.0
2020-09-18 09:50:00,60.13,60.37,60.13,60.27,31008.0,51.1381,51.3422,51.1381,51.2571,31008.0
2020-09-18 09:55:00,60.26,60.6,60.19,60.58,35994.0,51.2486,51.5378,51.1891,51.5208,35994.0
2020-09-18 10:00:00,60.47,60.67,60.18,60.18,47174.0,51.4272,51.5973,51.1806,51.1806,47174.0
2020-09-18 10:05:00,60.2,60.24,60.18,60.21,8732.0,51.1976,51.2316,51.1806,51.2061,8732.0
2020-09-18 10:10:00,60.23,60.25,60.18,60.21,43762.0,51.2231,51.2401,51.1806,51.2061,43762.0
2020-09-18 10:15:00,60.22,60.27,60.2,60.26,19410.0,51.2146,51.2571,51.1976,51.2486,19410.0
2020-09-18 10:20:00,60.27,60.32,60.18,60.23,22588.0,51.2571,51.2997,51.1806,51.2231,22588.0
2020-09-18 10:25:00,60.23,60.34,60.19,60.26,14632.0,51.2231,51.3167,51.1891,51.2486,14632.0
2020-09-18 10:30:00,60.22,60.25,60.2,60.21,14636.0,51.2146,51.2401,51.1976,51.2061,14636.0
2020-09-18 10:35:00,60.23,60.31,60.19,60.25,48814.0,51.2231,51.2912,51.1891,51.2401,48814.0
2020-09-18 10:40:00,60.22,60.29,60.21,60.24,15676.0,51.2146,51.2741,51.2061,51.2316,15676.0
2020-09-18 10:45:00,60.25,60.27,60.21,60.25,30866.0,51.2401,51.2571,51.2061,51.2401,30866.0
2020-09-18 10:50:00,60.27,60.28,60.18,60.19,81976.0,51.2571,51.2656,51.1806,51.1891,81976.0
2020-09-18 10:55:00,60.2,60.24,60.1,60.24,65848.0,51.1976,51.2316,51.1126,51.2316,65848.0
2020-09-18 11:00:00,60.22,60.29,60.19,60.23,37288.0,51.2146,51.2741,51.1891,51.2231,37288.0
2020-09-18 11:05:00,60.23,60.27,60.17,60.22,78438.0,51.2231,51.2571,51.1721,51.2146,78438.0
2020-09-18 11:10:00,60.23,60.25,60.02,60.07,102712.0,51.2231,51.2401,51.0445,51.087,102712.0
2020-09-18 11:15:00,60.06,60.15,59.99,59.99,27650.0,51.0785,51.1551,51.019,51.019,27650.0
2020-09-18 11:20:00,59.99,59.99,59.84,59.84,12352.0,51.019,51.019,50.8914,50.8914,12352.0
2020-09-18 11:25:00,59.85,59.89,59.82,59.86,9104.0,50.8999,50.934,50.8744,50.9084,9104.0
2020-09-18 11:30:00,59.85,59.99,59.8,59.8,11018.0,50.8999,51.019,50.8574,50.8574,11018.0
2020-09-18 11:35:00,59.82,59.88,59.79,59.87,10682.0,50.8744,50.9255,50.8489,50.917,10682.0
2020-09-18 11:40:00,59.88,59.88,59.77,59.78,10792.0,50.9255,50.9255,50.8319,50.8404,10792.0
2020-09-18 11:45:00,59.79,59.95,59.79,59.91,11330.0,50.8489,50.985,50.8489,50.951,11330.0
2020-09-18 11:50:00,59.88,59.97,59.88,59.95,18250.0,50.9255,51.002,50.9255,50.985,18250.0
2020-09-18 11:55:00,59.94,59.95,59.9,59.91,14220.0,50.9765,50.985,50.9425,50.951,14220.0
2020-09-18 12:00:00,59.91,60.01,59.9,59.94,9650.0,50.951,51.036,50.9425,50.9765,9650.0
2020-09-18 12:05:00,59.93,60.02,59.91,60.0,11742.0,50.968,51.0445,50.951,51.0275,11742.0
2020-09-18 12:10:00,60.01,60.08,60.01,60.04,9852.0,51.036,51.0955,51.036,51.0615,9852.0
2020-09-18 12:15:00,60.02,60.07,59.98,59.98,8898.0,51.0445,51.087,51.0105,51.0105,8898.0
2020-09-18 12:20:00,59.96,59.98,59.94,59.98,17156.0,50.9935,51.0105,50.9765,51.0105,17156.0
2020-09-18 12:25:00,59.98,60.02,59.94,59.96,9814.0,51.0105,51.0445,50.9765,50.9935,9814.0
2020-09-18 12:30:00,59.95,59.98,59.93,59.98,19000.0,50.985,51.0105,50.968,51.0105,19000.0
2020-09-18 12:35:00,59.99,60.01,59.95,59.97,6860.0,51.019,51.036,50.985,51.002,6860.0
2020-09-18 12:40:00,59.95,59.97,59.91,59.94,12904.0,50.985,51.002,50.951,50.9765,12904.0
2020-09-18 12:45:00,59.95,60.07,59.92,59.99,54696.0,50.985,51.087,50.9595,51.019,54696.0
2020-09-18 12:50:00,59.98,60.01,59.87,59.92,24632.0,51.0105,51.036,50.917,50.9595,24632.0
2020-09-18 12:55:00,59.92,59.98,59.91,59.91,17274.0,50.9595,51.0105,50.951,50.951,17274.0
2020-09-18 13:00:00,59.9,59.96,59.86,59.92,24968.0,50.9425,50.9935,50.9084,50.9595,24968.0
2020-09-18 13:05:00,59.89,59.92,59.87,59.92,9412.0,50.934,50.9595,50.917,50.9595,9412.0
2020-09-18 13:10:00,59.88,59.94,59.87,59.9,10808.0,50.9255,50.9765,50.917,50.9425,10808.0
2020-09-18 13:15:00,59.88,59.91,59.86,59.91,16760.0,50.9255,50.951,50.9084,50.951,16760.0
2020-09-18 13:20:00,59.9,59.91,59.88,59.88,10042.0,50.9425,50.951,50.9255,50.9255,10042.0
2020-09-18 13:25:00,59.88,59.95,59.88,59.9,62558.0,50.9255,50.985,50.9255,50.9425,62558.0
2020-09-18 13:30:00,59.88,59.93,59.74,59.85,198886.0,50.9255,50.968,50.8064,50.8999,198886.0
2020-09-18 13:35:00,59.83,59.91,59.77,59.87,17130.0,50.8829,50.951,50.8319,50.917,17130.0
2020-09-18 13:40:00,59.89,59.93,59.81,59.81,13250.0,50.934,50.968,50.8659,50.8659,13250.0
2020-09-18 13:45:00,59.79,59.8,59.73,59.76,11114.0,50.8489,50.8574,50.7979,50.8234,11114.0
2020-09-18 13:50:00,59.73,59.74,59.62,59.69,11050.0,50.7979,50.8064,50.7043,50.7639,11050.0
2020-09-18 13:55:00,59.7,59.76,59.69,59.7,10614.0,50.7724,50.8234,50.7639,50.7724,10614.0
2020-09-18 14:00:00,59.69,59.69,59.56,59.57,11460.0,50.7639,50.7639,50.6533,50.6618,11460.0
2020-09-18 14:05:00,59.58,59.63,59.55,59.56,9848.0,50.6703,50.7128,50.6448,50.6533,9848.0
2020-09-18 14:10:00,59.55,59.62,59.49,59.61,17520.0,50.6448,50.7043,50.5938,50.6958,17520.0
2020-09-18 14:15:00,59.6,59.6,59.37,59.39,27696.0,50.6873,50.6873,50.4917,50.5087,27696.0
2020-09-18 14:20:00,59.38,59.57,59.38,59.51,11274.0,50.5002,50.6618,50.5002,50.6108,11274.0
2020-09-18 14:25:00,59.51,59.62,59.49,59.61,28802.0,50.6108,50.7043,50.5938,50.6958,28802.0
2020-09-18 14:30:00,59.61,59.66,59.54,59.61,24386.0,50.6958,50.7384,50.6363,50.6958,24386.0
2020-09-18 14:35:00,59.66,59.67,59.54,59.63,33860.0,50.7384,50.7469,50.6363,50.7128,33860.0
2020-09-18 14:40:00,59.62,59.66,59.59,59.63,27252.0,50.7043,50.7384,50.6788,50.7128,27252.0
2020-09-18 14:45:00,59.63,59.72,59.6,59.7,26074.0,50.7128,50.7894,50.6873,50.7724,26074.0
2020-09-18 14:50:00,59.68,59.74,59.65,59.71,19342.0,50.7554,50.8064,50.7299,50.7809,19342.0
2020-09-18 14:55:00,59.71,59.71,59.63,59.69,17566.0,50.7809,50.7809,50.7128,50.7639,17566.0
2020-09-18 15:00:00,59.7,59.75,59.62,59.75,25888.0,50.7724,50.8149,50.7043,50.8149,25888.0
2020-09-18 15:05:00,59.74,59.74,59.65,59.71,23162.0,50.8064,50.8064,50.7299,50.7809,23162.0
2020-09-18 15:10:00,59.71,59.78,59.69,59.75,18492.0,50.7809,50.8404,50.7639,50.8149,18492.0
2020-09-18 15:15:00,59.76,59.79,59.72,59.79,33422.0,50.8234,50.8489,50.7894,50.8489,33422.0
2020-09-18 15:20:00,59.76,59.82,59.67,59.82,36464.0,50.8234,50.8744,50.7469,50.8744,36464.0
2020-09-18 15:25:00,59.82,59.93,59.78,59.93,27600.0,50.8744,50.968,50.8404,50.968,27600.0
2020-09-18 15:30:00,59.93,60.07,59.9,60.07,49848.0,50.968,51.087,50.9425,51.087,49848.0
2020-09-18 15:35:00,60.05,60.1,59.95,59.99,56454.0,51.07,51.1126,50.985,51.019,56454.0
2020-09-18 15:40:00,59.99,60.08,59.93,59.93,59866.0,51.019,51.0955,50.968,50.968,59866.0
2020-09-18 15:45:00,59.94,60.08,59.92,60.02,76356.0,50.9765,51.0955,50.9595,51.0445,76356.0
2020-09-18 15:50:00,59.99,60.12,59.89,60.12,155022.0,51.019,51.1296,50.934,51.1296,155022.0
2020-09-18 15:55:00,60.12,60.13,59.88,59.99,300998.0,51.1296,51.1381,50.9255,51.019,300998.0
2020-09-21 09:30:00,59.19,59.49,58.87,58.87,55556.0,50.3386,50.5938,50.0665,50.0665,55556.0
2020-09-21 09:35:00,58.88,58.95,58.68,58.9,10086.0,50.075,50.1345,49.9049,50.092,10086.0
2020-09-21 09:40:00,58.92,58.92,58.71,58.72,7972.0,50.109,50.109,49.9304,49.9389,7972.0
2020-09-21 09:45:00,58.77,58.92,58.71,58.71,11540.0,49.9814,50.109,49.9304,49.9304,11540.0
2020-09-21 09:50:00,58.7,58.77,58.61,58.7,14858.0,49.9219,49.9814,49.8454,49.9219,14858.0
2020-09-21 09:55:00,58.65,59.02,58.65,58.94,12562.0,49.8794,50.1941,49.8794,50.126,12562.0
2020-09-21 10:00:00,58.95,58.95,58.68,58.73,15438.0,50.1345,50.1345,49.9049,49.9474,15438.0
2020-09-21 10:05:00,58.73,58.91,58.66,58.88,9950.0,49.9474,50.1005,49.8879,50.075,9950.0
2020-09-21 10:10:00,58.86,58.92,58.77,58.88,6354.0,50.058,50.109,49.9814,50.075,6354.0
2020-09-21 10:15:00,58.82,58.82,58.51,58.54,14580.0,50.024,50.024,49.7603,49.7858,14580.0
2020-09-21 10:20:00,58.53,58.73,58.51,58.71,16830.0,49.7773,49.9474,49.7603,49.9304,16830.0
2020-09-21 10:25:00,58.72,58.88,58.68,58.88,16426.0,49.9389,50.075,49.9049,50.075,16426.0
2020-09-21 10:30:00,58.88,58.95,58.8,58.84,12062.0,50.075,50.1345,50.007,50.041,12062.0
2020-09-21 10:35:00,58.83,58.91,58.8,58.91,6094.0,50.0325,50.1005,50.007,50.1005,6094.0
2020-09-21 10:40:00,58.95,59.05,58.95,59.0,4836.0,50.1345,50.2196,50.1345,50.1771,4836.0
2020-09-21 10:45:00,59.02,59.08,59.01,59.08,6404.0,50.1941,50.2451,50.1856,50.2451,6404.0
2020-09-21 10:50:00,59.04,59.16,59.04,59.14,5000.0,50.2111,50.3131,50.2111,50.2961,5000.0
2020-09-21 10:55:00,59.15,59.16,59.04,59.05,22632.0,50.3046,50.3131,50.2111,50.2196,22632.0
2020-09-21 11:00:00,59.0,59.13,59.0,59.1,4172.0,50.1771,50.2876,50.1771,50.2621,4172.0
2020-09-21 11:05:00,59.16,59.24,59.14,59.21,4810.0,50.3131,50.3812,50.2961,50.3557,4810.0
2020-09-21 11:10:00,59.21,59.24,59.06,59.09,3042.0,50.3557,50.3812,50.2281,50.2536,3042.0
2020-09-21 11:15:00,59.08,59.08,58.88,58.94,9214.0,50.2451,50.2451,50.075,50.126,9214.0
2020-09-21 11:20:00,58.97,58.98,58.91,58.98,6674.0,50.1515,50.16,50.1005,50.16,6674.0
2020-09-21 11:25:00,58.98,59.09,58.97,59.01,7600.0,50.16,50.2536,50.1515,50.1856,7600.0
2020-09-21 11:30:00,59.02,59.1,58.94,59.01,5818.0,50.1941,50.2621,50.126,50.1856,5818.0
2020-09-21 11:35:00,59.04,59.06,58.94,58.99,8000.0,50.2111,50.2281,50.126,50.1685,8000.0
2020-09-21 11:40:00,58.97,59.19,58.97,59.03,10342.0,50.1515,50.3386,50.1515,50.2026,10342.0
2020-09-21 11:45:00,59.05,59.23,59.03,59.15,25036.0,50.2196,50.3727,50.2026,50.3046,25036.0
2020-09-21 11:50:00,59.12,59.12,59.02,59.02,4400.0,50.2791,50.2791,50.1941,50.1941,4400.0
2020-09-21 11:55:00,58.96,59.04,58.9,58.9,4078.0,50.143,50.2111,50.092,50.092,4078.0
2020-09-21 12:00:00,58.91,59.01,58.9,58.98,13598.0,50.1005,50.1856,50.092,50.16,13598.0
2020-09-21 12:05:00,58.97,59.05,58.94,59.03,6148.0,50.1515,50.2196,50.126,50.2026,6148.0
2020-09-21 12:10:00,59.02,59.06,58.94,59.05,9618.0,50.1941,50.2281,50.126,50.2196,9618.0
2020-09-21 12:15:00,59.04,59.04,58.95,59.04,5232.0,50.2111,50.2111,50.1345,50.2111,5232.0
2020-09-21 12:20:00,59.01,59.07,58.97,59.06,7002.0,50.1856,50.2366,50.1515,50.2281,7002.0
2020-09-21 12:25:00,59.09,59.17,59.08,59.13,8646.0,50.2536,50.3216,50.2451,50.2876,8646.0
2020-09-21 12:30:00,59.12,59.12,59.02,59.07,11474.0,50.2791,50.2791,50.1941,50.2366,11474.0
2020-09-21 12:35:00,59.03,59.13,59.01,59.08,4940.0,50.2026,50.2876,50.1856,50.2451,4940.0
2020-09-21 12:40:00,59.07,59.17,59.04,59.16,5424.0,50.2366,50.3216,50.2111,50.3131,5424.0
2020-09-21 12:45:00,59.15,59.16,59.02,59.07,7454.0,50.3046,50.3131,50.1941,50.2366,7454.0
2020-09-21 12:50:00,59.02,59.03,58.96,59.01,8704.0,50.1941,50.2026,50.143,50.1856,8704.0
2020-09-21 12:55:00,59.03,59.05,58.96,58.97,5788.0,50.2026,50.2196,50.143,50.1515,5788.0
2020-09-21 13:00:00,58.99,59.01,58.9,58.96,8490.0,50.1685,50.1856,50.092,50.143,8490.0
2020-09-21 13:05:00,58.96,59.0,58.9,58.99,9010.0,50.143,50.1771,50.092,50.1685,9010.0
2020-09-21 13:10:00,58.99,59.05,58.96,59.05,4342.0,50.1685,50.2196,50.143,50.2196,4342.0
2020-09-21 13:15:00,59.07,59.07,58.93,58.93,259250.0,50.2366,50.2366,50.1175,50.1175,259250.0
2020-09-21 13:20:00,58.93,58.98,58.9,58.97,9282.0,50.1175,50.16,50.092,50.1515,9282.0
2020-09-21 13:25:00,58.97,58.99,58.93,58.93,9018.0,50.1515,50.1685,50.1175,50.1175,9018.0
2020-09-21 13:30:00,58.93,59.02,58.93,58.96,31386.0,50.1175,50.1941,50.1175,50.143,31386.0
2020-09-21 13:35:00,58.92,58.96,58.85,58.85,13262.0,50.109,50.143,50.0495,50.0495,13262.0
2020-09-21 13:40:00,58.87,58.88,58.8,58.84,8678.0,50.0665,50.075,50.007,50.041,8678.0
2020-09-21 13:45:00,58.83,58.86,58.77,58.81,15124.0,50.0325,50.058,49.9814,50.0155,15124.0
2020-09-21 13:50:00,58.83,58.88,58.82,58.88,8164.0,50.0325,50.075,50.024,50.075,8164.0
2020-09-21 13:55:00,58.85,58.95,58.81,58.88,9390.0,50.0495,50.1345,50.0155,50.075,9390.0
2020-09-21 14:00:00,58.85,58.9,58.77,58.84,14196.0,50.0495,50.092,49.9814,50.041,14196.0
2020-09-21 14:05:00,58.83,58.85,58.77,58.82,14894.0,50.0325,50.0495,49.9814,50.024,14894.0
2020-09-21 14:10:00,58.83,58.84,58.73,58.76,9206.0,50.0325,50.041,49.9474,49.9729,9206.0
2020-09-21 14:15:00,58.77,58.8,58.63,58.66,12918.0,49.9814,50.007,49.8624,49.8879,12918.0
2020-09-21 14:20:00,58.69,58.72,58.65,58.67,14780.0,49.9134,49.9389,49.8794,49.8964,14780.0
2020-09-21 14:25:00,58.67,58.68,58.6,58.62,49836.0,49.8964,49.9049,49.8369,49.8539,49836.0
2020-09-21 14:30:00,58.6,58.61,58.51,58.57,51498.0,49.8369,49.8454,49.7603,49.8114,51498.0
2020-09-21 14:35:00,58.57,58.58,58.46,58.47,24030.0,49.8114,49.8199,49.7178,49.7263,24030.0
2020-09-21 14:40:00,58.48,58.48,58.38,58.4,21856.0,49.7348,49.7348,49.6498,49.6668,21856.0
2020-09-21 14:45:00,58.37,58.41,58.33,58.34,14952.0,49.6413,49.6753,49.6072,49.6158,14952.0
2020-09-21 14:50:00,58.31,58.48,58.29,58.47,21324.0,49.5902,49.7348,49.5732,49.7263,21324.0
2020-09-21 14:55:00,58.48,58.6,58.48,58.59,11732.0,49.7348,49.8369,49.7348,49.8284,11732.0
2020-09-21 15:00:00,58.58,58.69,58.56,58.68,11414.0,49.8199,49.9134,49.8029,49.9049,11414.0
2020-09-21 15:05:00,58.67,58.69,58.62,58.67,14164.0,49.8964,49.9134,49.8539,49.8964,14164.0
2020-09-21 15:10:00,58.66,58.74,58.65,58.74,17558.0,49.8879,49.9559,49.8794,49.9559,17558.0
2020-09-21 15:15:00,58.75,58.77,58.67,58.76,19608.0,49.9644,49.9814,49.8964,49.9729,19608.0
2020-09-21 15:20:00,58.76,58.88,58.76,58.83,19214.0,49.9729,50.075,49.9729,50.0325,19214.0
2020-09-21 15:25:00,58.84,58.84,58.74,58.77,15344.0,50.041,50.041,49.9559,49.9814,15344.0
2020-09-21 15:30:00,58.78,58.82,58.74,58.76,40448.0,49.99,50.024,49.9559,49.9729,40448.0
2020-09-21 15:35:00,58.74,58.77,58.6,58.66,29038.0,49.9559,49.9814,49.8369,49.8879,29038.0
2020-09-21 15:40:00,58.66,58.68,58.48,58.49,57940.0,49.8879,49.9049,49.7348,49.7433,57940.0
2020-09-21 15:45:00,58.5,58.52,58.38,58.4,102756.0,49.7518,49.7688,49.6498,49.6668,102756.0
2020-09-21 15:50:00,58.4,58.42,58.25,58.25,241182.0,49.6668,49.6838,49.5392,49.5392,241182.0
2020-09-21 15:55:00,58.27,58.44,58.25,58.33,460258.0,49.5562,49.7008,49.5392,49.6072,460258.0
2020-09-22 09:30:00,58.56,58.93,58.44,58.84,63562.0,49.8029,50.1175,49.7008,50.041,63562.0
2020-09-22 09:35:00,58.92,59.18,58.9,59.13,12882.0,50.109,50.3301,50.092,50.2876,12882.0
2020-09-22 09:40:00,59.23,59.31,59.09,59.29,18240.0,50.3727,50.4407,50.2536,50.4237,18240.0
2020-09-22 09:45:00,59.28,59.4,59.13,59.13,11198.0,50.4152,50.5172,50.2876,50.2876,11198.0
2020-09-22 09:50:00,59.1,59.16,58.99,59.06,25370.0,50.2621,50.3131,50.1685,50.2281,25370.0
2020-09-22 09:55:00,59.06,59.06,58.77,58.86,35106.0,50.2281,50.2281,49.9814,50.058,35106.0
2020-09-22 10:00:00,58.85,59.08,58.84,59.07,21142.0,50.0495,50.2451,50.041,50.2366,21142.0
2020-09-22 10:05:00,59.04,59.3,59.03,59.3,24246.0,50.2111,50.4322,50.2026,50.4322,24246.0
2020-09-22 10:10:00,59.2,59.2,59.09,59.09,12950.0,50.3471,50.3471,50.2536,50.2536,12950.0
2020-09-22 10:15:00,59.07,59.3,59.07,59.3,8074.0,50.2366,50.4322,50.2366,50.4322,8074.0
2020-09-22 10:20:00,59.27,59.32,59.13,59.15,11168.0,50.4067,50.4492,50.2876,50.3046,11168.0
2020-09-22 10:25:00,59.16,59.26,59.11,59.25,42274.0,50.3131,50.3982,50.2706,50.3897,42274.0
2020-09-22 10:30:00,59.24,59.24,59.13,59.13,1200.0,50.3812,50.3812,50.2876,50.2876,1200.0
2020-09-22 10:35:00,59.1,59.21,59.1,59.16,39094.0,50.2621,50.3557,50.2621,50.3131,39094.0
2020-09-22 10:40:00,59.14,59.23,59.12,59.14,11582.0,50.2961,50.3727,50.2791,50.2961,11582.0
2020-09-22 10:45:00,59.15,59.18,59.1,59.15,26060.0,50.3046,50.3301,50.2621,50.3046,26060.0
2020-09-22 10:50:00,59.13,59.17,59.02,59.05,22648.0,50.2876,50.3216,50.1941,50.2196,22648.0
2020-09-22 10:55:00,59.07,59.08,58.75,58.79,14848.0,50.2366,50.2451,49.9644,49.9985,14848.0
2020-09-22 11:00:00,58.8,58.86,58.73,58.82,25790.0,50.007,50.058,49.9474,50.024,25790.0
2020-09-22 11:05:00,58.83,58.97,58.81,58.92,52282.0,50.0325,50.1515,50.0155,50.109,52282.0
2020-09-22 11:10:00,58.97,58.97,58.9,58.93,23260.0,50.1515,50.1515,50.092,50.1175,23260.0
2020-09-22 11:15:00,58.91,59.0,58.87,58.97,71166.0,50.1005,50.1771,50.0665,50.1515,71166.0
2020-09-22 11:20:00,58.96,59.03,58.96,58.99,44062.0,50.143,50.2026,50.143,50.1685,44062.0
2020-09-22 11:25:00,59.0,59.09,58.99,59.02,36466.0,50.1771,50.2536,50.1685,50.1941,36466.0
2020-09-22 11:30:00,59.02,59.05,58.98,58.98,49960.0,50.1941,50.2196,50.16,50.16,49960.0
2020-09-22 11:35:00,58.97,59.02,58.92,59.0,50450.0,50.1515,50.1941,50.109,50.1771,50450.0
2020-09-22 11:40:00,58.98,59.05,58.98,59.01,26084.0,50.16,50.2196,50.16,50.1856,26084.0
2020-09-22 11:45:00,59.01,59.06,58.95,59.04,25620.0,50.1856,50.2281,50.1345,50.2111,25620.0
2020-09-22 11:50:00,59.02,59.02,58.93,58.99,11674.0,50.1941,50.1941,50.1175,50.1685,11674.0
2020-09-22 11:55:00,59.01,59.01,58.91,59.01,20888.0,50.1856,50.1856,50.1005,50.1856,20888.0
2020-09-22 12:00:00,59.01,59.05,58.96,59.0,8902.0,50.1856,50.2196,50.143,50.1771,8902.0
2020-09-22 12:05:00,59.03,59.1,59.01,59.08,13096.0,50.2026,50.2621,50.1856,50.2451,13096.0
2020-09-22 12:10:00,59.07,59.14,59.04,59.14,12744.0,50.2366,50.2961,50.2111,50.2961,12744.0
2020-09-22 12:15:00,59.13,59.18,59.09,59.15,12652.0,50.2876,50.3301,50.2536,50.3046,12652.0
2020-09-22 12:20:00,59.13,59.14,59.1,59.12,5352.0,50.2876,50.2961,50.2621,50.2791,5352.0
2020-09-22 12:25:00,59.1,59.16,59.06,59.13,4920.0,50.2621,50.3131,50.2281,50.2876,4920.0
2020-09-22 12:30:00,59.13,59.21,59.12,59.18,11258.0,50.2876,50.3557,50.2791,50.3301,11258.0
2020-09-22 12:35:00,59.13,59.27,59.13,59.24,31942.0,50.2876,50.4067,50.2876,50.3812,31942.0
2020-09-22 12:40:00,59.24,59.26,59.19,59.24,8500.0,50.3812,50.3982,50.3386,50.3812,8500.0
2020-09-22 12:45:00,59.24,59.24,59.17,59.2,10402.0,50.3812,50.3812,50.3216,50.3471,10402.0
2020-09-22 12:50:00,59.19,59.2,59.13,59.13,16268.0,50.3386,50.3471,50.2876,50.2876,16268.0
2020-09-22 12:55:00,59.13,59.19,59.06,59.17,18986.0,50.2876,50.3386,50.2281,50.3216,18986.0
2020-09-22 13:00:00,59.17,59.21,59.12,59.16,19548.0,50.3216,50.3557,50.2791,50.3131,19548.0
2020-09-22 13:05:00,59.16,59.23,59.15,59.21,10730.0,50.3131,50.3727,50.3046,50.3557,10730.0
2020-09-22 13:10:00,59.21,59.26,59.2,59.22,12672.0,50.3557,50.3982,50.3471,50.3642,12672.0
2020-09-22 13:15:00,59.21,59.29,59.17,59.24,9450.0,50.3557,50.4237,50.3216,50.3812,9450.0
2020-09-22 13:20:00,59.24,59.38,59.24,59.38,13136.0,50.3812,50.5002,50.3812,50.5002,13136.0
2020-09-22 13:25:00,59.38,59.41,59.35,59.41,13242.0,50.5002,50.5257,50.4747,50.5257,13242.0
2020-09-22 13:30:00,59.41,59.54,59.38,59.49,9484.0,50.5257,50.6363,50.5002,50.5938,9484.0
2020-09-22 13:35:00,59.47,59.49,59.43,59.49,12746.0,50.5768,50.5938,50.5428,50.5938,12746.0
2020-09-22 13:40:00,59.49,59.57,59.49,59.57,12332.0,50.5938,50.6618,50.5938,50.6618,12332.0
2020-09-22 13:45:00,59.52,59.6,59.52,59.6,10242.0,50.6193,50.6873,50.6193,50.6873,10242.0
2020-09-22 13:50:00,59.6,59.62,59.51,59.54,12506.0,50.6873,50.7043,50.6108,50.6363,12506.0
2020-09-22 13:55:00,59.52,59.55,59.51,59.51,22380.0,50.6193,50.6448,50.6108,50.6108,22380.0
2020-09-22 14:00:00,59.52,59.64,59.52,59.6,8396.0,50.6193,50.7213,50.6193,50.6873,8396.0
2020-09-22 14:05:00,59.6,59.65,59.6,59.65,8220.0,50.6873,50.7299,50.6873,50.7299,8220.0
2020-09-22 14:10:00,59.64,59.66,59.53,59.66,16342.0,50.7213,50.7384,50.6278,50.7384,16342.0
2020-09-22 14:15:00,59.66,59.8,59.65,59.79,27800.0,50.7384,50.8574,50.7299,50.8489,27800.0
2020-09-22 14:20:00,59.79,59.79,59.66,59.71,34986.0,50.8489,50.8489,50.7384,50.7809,34986.0
2020-09-22 14:25:00,59.72,59.76,59.68,59.73,18248.0,50.7894,50.8234,50.7554,50.7979,18248.0
2020-09-22 14:30:00,59.74,59.82,59.69,59.81,25224.0,50.8064,50.8744,50.7639,50.8659,25224.0
2020-09-22 14:35:00,59.81,59.84,59.77,59.83,16486.0,50.8659,50.8914,50.8319,50.8829,16486.0
2020-09-22 14:40:00,59.83,59.88,59.82,59.85,21876.0,50.8829,50.9255,50.8744,50.8999,21876.0
2020-09-22 14:45:00,59.84,59.85,59.8,59.84,12706.0,50.8914,50.8999,50.8574,50.8914,12706.0
2020-09-22 14:50:00,59.83,59.84,59.74,59.81,14688.0,50.8829,50.8914,50.8064,50.8659,14688.0
2020-09-22 14:55:00,59.81,59.82,59.63,59.69,16202.0,50.8659,50.8744,50.7128,50.7639,16202.0
2020-09-22 15:00:00,59.7,59.7,59.63,59.68,40846.0,50.7724,50.7724,50.7128,50.7554,40846.0
2020-09-22 15:05:00,59.68,59.72,59.52,59.52,13576.0,50.7554,50.7894,50.6193,50.6193,13576.0
2020-09-22 15:10:00,59.51,59.64,59.51,59.6,30814.0,50.6108,50.7213,50.6108,50.6873,30814.0
2020-09-22 15:15:00,59.6,59.63,59.58,59.6,12020.0,50.6873,50.7128,50.6703,50.6873,12020.0
2020-09-22 15:20:00,59.6,59.66,59.55,59.61,25448.0,50.6873,50.7384,50.6448,50.6958,25448.0
2020-09-22 15:25:00,59.61,59.7,59.61,59.66,17008.0,50.6958,50.7724,50.6958,50.7384,17008.0
2020-09-22 15:30:00,59.65,59.65,59.49,59.5,34972.0,50.7299,50.7299,50.5938,50.6023,34972.0
2020-09-22 15:35:00,59.51,59.59,59.47,59.58,31936.0,50.6108,50.6788,50.5768,50.6703,31936.0
2020-09-22 15:40:00,59.59,59.63,59.49,59.52,23240.0,50.6788,50.7128,50.5938,50.6193,23240.0
2020-09-22 15:45:00,59.52,59.77,59.52,59.76,54984.0,50.6193,50.8319,50.6193,50.8234,54984.0
2020-09-22 15:50:00,59.77,59.77,59.54,59.59,54300.0,50.8319,50.8319,50.6363,50.6788,54300.0
2020-09-22 15:55:00,59.58,59.63,59.48,59.52,161258.0,50.6703,50.7128,50.5853,50.6193,161258.0
2020-09-23 09:30:00,59.55,59.63,59.26,59.56,44228.0,50.6448,50.7128,50.3982,50.6533,44228.0
2020-09-23 09:35:00,59.52,59.57,59.28,59.32,31862.0,50.6193,50.6618,50.4152,50.4492,31862.0
2020-09-23 09:40:00,59.32,59.41,59.04,59.1,23304.0,50.4492,50.5257,50.2111,50.2621,23304.0
2020-09-23 09:45:00,59.1,59.21,58.98,59.19,18188.0,50.2621,50.3557,50.16,50.3386,18188.0
2020-09-23 09:50:00,59.15,59.15,58.99,59.04,23546.0,50.3046,50.3046,50.1685,50.2111,23546.0
2020-09-23 09:55:00,59.04,59.13,58.99,59.09,16764.0,50.2111,50.2876,50.1685,50.2536,16764.0
2020-09-23 10:00:00,59.08,59.18,58.99,59.18,25384.0,50.2451,50.3301,50.1685,50.3301,25384.0
2020-09-23 10:05:00,59.12,59.14,59.02,59.11,23118.0,50.2791,50.2961,50.1941,50.2706,23118.0
2020-09-23 10:10:00,59.09,59.1,59.0,59.0,35146.0,50.2536,50.2621,50.1771,50.1771,35146.0
2020-09-23 10:15:00,58.99,59.07,58.98,59.07,65282.0,50.1685,50.2366,50.16,50.2366,65282.0
2020-09-23 10:20:00,59.07,59.07,58.79,58.85,75250.0,50.2366,50.2366,49.9985,50.0495,75250.0
2020-09-23 10:25:00,58.84,58.86,58.77,58.82,17570.0,50.041,50.058,49.9814,50.024,17570.0
2020-09-23 10:30:00,58.79,58.8,58.63,58.69,11708.0,49.9985,50.007,49.8624,49.9134,11708.0
2020-09-23 10:35:00,58.63,58.68,58.55,58.67,16858.0,49.8624,49.9049,49.7943,49.8964,16858.0
2020-09-23 10:40:00,58.68,58.7,58.59,58.7,18554.0,49.9049,49.9219,49.8284,49.9219,18554.0
2020-09-23 10:45:00,58.66,58.71,58.63,58.68,9906.0,49.8879,49.9304,49.8624,49.9049,9906.0
2020-09-23 10:50:00,58.64,58.71,58.57,58.59,18954.0,49.8709,49.9304,49.8114,49.8284,18954.0
2020-09-23 10:55:00,58.59,58.63,58.49,58.54,32278.0,49.8284,49.8624,49.7433,49.7858,32278.0
2020-09-23 11:00:00,58.53,58.58,58.46,58.58,17552.0,49.7773,49.8199,49.7178,49.8199,17552.0
2020-09-23 11:05:00,58.61,58.66,58.58,58.58,28228.0,49.8454,49.8879,49.8199,49.8199,28228.0
2020-09-23 11:10:00,58.58,58.7,58.57,58.61,22424.0,49.8199,49.9219,49.8114,49.8454,22424.0
2020-09-23 11:15:00,58.62,58.63,58.51,58.57,14716.0,49.8539,49.8624,49.7603,49.8114,14716.0
2020-09-23 11:20:00,58.58,58.58,58.51,58.53,51434.0,49.8199,49.8199,49.7603,49.7773,51434.0
2020-09-23 11:25:00,58.53,58.53,58.36,58.44,54426.0,49.7773,49.7773,49.6328,49.7008,54426.0
2020-09-23 11:30:00,58.45,58.55,58.41,58.54,29122.0,49.7093,49.7943,49.6753,49.7858,29122.0
2020-09-23 11:35:00,58.54,58.64,58.49,58.61,12500.0,49.7858,49.8709,49.7433,49.8454,12500.0
2020-09-23 11:40:00,58.62,58.64,58.62,58.64,7074.0,49.8539,49.8709,49.8539,49.8709,7074.0
2020-09-23 11:45:00,58.63,58.63,58.47,58.49,22048.0,49.8624,49.8624,49.7263,49.7433,22048.0
2020-09-23 11:50:00,58.5,58.52,58.37,58.41,20356.0,49.7518,49.7688,49.6413,49.6753,20356.0
2020-09-23 11:55:00,58.39,58.56,58.39,58.52,40080.0,49.6583,49.8029,49.6583,49.7688,40080.0
2020-09-23 12:00:00,58.5,58.53,58.45,58.45,17344.0,49.7518,49.7773,49.7093,49.7093,17344.0
2020-09-23 12:05:00,58.44,58.44,58.4,58.41,10040.0,49.7008,49.7008,49.6668,49.6753,10040.0
2020-09-23 12:10:00,58.42,58.47,58.41,58.45,9088.0,49.6838,49.7263,49.6753,49.7093,9088.0
2020-09-23 12:15:00,58.43,58.49,58.42,58.46,12088.0,49.6923,49.7433,49.6838,49.7178,12088.0
2020-09-23 12:20:00,58.45,58.45,58.37,58.41,9140.0,49.7093,49.7093,49.6413,49.6753,9140.0
2020-09-23 12:25:00,58.42,58.49,58.42,58.46,9692.0,49.6838,49.7433,49.6838,49.7178,9692.0
2020-09-23 12:30:00,58.45,58.52,58.45,58.51,9336.0,49.7093,49.7688,49.7093,49.7603,9336.0
2020-09-23 12:35:00,58.49,58.56,58.49,58.56,3320.0,49.7433,49.8029,49.7433,49.8029,3320.0
2020-09-23 12:40:00,58.56,58.61,58.56,58.58,10770.0,49.8029,49.8454,49.8029,49.8199,10770.0
2020-09-23 12:45:00,58.57,58.61,58.52,58.6,9606.0,49.8114,49.8454,49.7688,49.8369,9606.0
2020-09-23 12:50:00,58.6,58.63,58.55,58.55,7632.0,49.8369,49.8624,49.7943,49.7943,7632.0
2020-09-23 12:55:00,58.55,58.59,58.49,58.56,14006.0,49.7943,49.8284,49.7433,49.8029,14006.0
2020-09-23 13:00:00,58.57,58.63,58.55,58.58,9938.0,49.8114,49.8624,49.7943,49.8199,9938.0
2020-09-23 13:05:00,58.55,58.57,58.52,58.54,8988.0,49.7943,49.8114,49.7688,49.7858,8988.0
2020-09-23 13:10:00,58.52,58.55,58.49,58.52,7660.0,49.7688,49.7943,49.7433,49.7688,7660.0
2020-09-23 13:15:00,58.51,58.57,58.51,58.57,11158.0,49.7603,49.8114,49.7603,49.8114,11158.0
2020-09-23 13:20:00,58.57,58.58,58.54,58.57,5158.0,49.8114,49.8199,49.7858,49.8114,5158.0
2020-09-23 13:25:00,58.57,58.58,58.49,58.51,17804.0,49.8114,49.8199,49.7433,49.7603,17804.0
2020-09-23 13:30:00,58.49,58.5,58.46,58.48,9018.0,49.7433,49.7518,49.7178,49.7348,9018.0
2020-09-23 13:35:00,58.47,58.49,58.42,58.47,10398.0,49.7263,49.7433,49.6838,49.7263,10398.0
2020-09-23 13:40:00,58.46,58.48,58.41,58.41,6100.0,49.7178,49.7348,49.6753,49.6753,6100.0
2020-09-23 13:45:00,58.41,58.41,58.37,58.39,16156.0,49.6753,49.6753,49.6413,49.6583,16156.0
2020-09-23 13:50:00,58.38,58.38,58.29,58.32,15802.0,49.6498,49.6498,49.5732,49.5987,15802.0
2020-09-23 13:55:00,58.32,58.35,58.27,58.29,9010.0,49.5987,49.6243,49.5562,49.5732,9010.0
2020-09-23 14:00:00,58.28,58.28,58.21,58.24,11202.0,49.5647,49.5647,49.5052,49.5307,11202.0
2020-09-23 14:05:00,58.25,58.28,58.19,58.2,15194.0,49.5392,49.5647,49.4882,49.4967,15194.0
2020-09-23 14:10:00,58.19,58.25,58.12,58.23,43608.0,49.4882,49.5392,49.4287,49.5222,43608.0
2020-09-23 14:15:00,58.21,58.23,57.93,57.94,55324.0,49.5052,49.5222,49.2671,49.2756,55324.0
2020-09-23 14:20:00,57.94,57.99,57.78,57.78,35140.0,49.2756,49.3181,49.1395,49.1395,35140.0
2020-09-23 14:25:00,57.74,57.83,57.67,57.76,43888.0,49.1055,49.182,49.0459,49.1225,43888.0
2020-09-23 14:30:00,57.74,57.81,57.71,57.8,22762.0,49.1055,49.165,49.08,49.1565,22762.0
2020-09-23 14:35:00,57.77,57.8,57.71,57.74,60556.0,49.131,49.1565,49.08,49.1055,60556.0
2020-09-23 14:40:00,57.71,57.72,57.62,57.65,42940.0,49.08,49.0885,49.0034,49.0289,42940.0
2020-09-23 14:45:00,57.65,57.66,57.57,57.66,9996.0,49.0289,49.0374,48.9609,49.0374,9996.0
2020-09-23 14:50:00,57.66,57.8,57.65,57.65,29008.0,49.0374,49.1565,49.0289,49.0289,29008.0
2020-09-23 14:55:00,57.65,57.65,57.59,57.6,13594.0,49.0289,49.0289,48.9779,48.9864,13594.0
2020-09-23 15:00:00,57.58,57.67,57.53,57.53,26844.0,48.9694,49.0459,48.9269,48.9269,26844.0
2020-09-23 15:05:00,57.55,57.55,57.44,57.47,30566.0,48.9439,48.9439,48.8503,48.8759,30566.0
2020-09-23 15:10:00,57.45,57.56,57.45,57.54,24620.0,48.8588,48.9524,48.8588,48.9354,24620.0
2020-09-23 15:15:00,57.55,57.55,57.38,57.41,38324.0,48.9439,48.9439,48.7993,48.8248,38324.0
2020-09-23 15:20:00,57.38,57.51,57.29,57.34,36018.0,48.7993,48.9099,48.7228,48.7653,36018.0
2020-09-23 15:25:00,57.35,57.54,57.35,57.54,58642.0,48.7738,48.9354,48.7738,48.9354,58642.0
2020-09-23 15:30:00,57.53,57.63,57.47,57.51,28512.0,48.9269,49.0119,48.8759,48.9099,28512.0
2020-09-23 15:35:00,57.53,57.56,57.47,57.55,38388.0,48.9269,48.9524,48.8759,48.9439,38388.0
2020-09-23 15:40:00,57.54,57.54,57.44,57.49,47812.0,48.9354,48.9354,48.8503,48.8929,47812.0
2020-09-23 15:45:00,57.5,57.52,57.3,57.34,80692.0,48.9014,48.9184,48.7313,48.7653,80692.0
2020-09-23 15:50:00,57.33,57.41,57.24,57.24,107986.0,48.7568,48.8248,48.6802,48.6802,107986.0
2020-09-23 15:55:00,57.24,57.34,57.21,57.24,164106.0,48.6802,48.7653,48.6547,48.6802,164106.0
2020-09-24 09:30:00,56.65,56.88,56.27,56.27,74190.0,48.6135,48.8108,48.2874,48.2874,74190.0
2020-09-24 09:35:00,56.32,56.43,56.28,56.31,30080.0,48.3303,48.4247,48.296,48.3217,30080.0
2020-09-24 09:40:00,56.33,56.37,56.17,56.24,14722.0,48.3389,48.3732,48.2016,48.2616,14722.0
2020-09-24 09:45:00,56.21,56.59,56.18,56.52,41868.0,48.2359,48.562,48.2101,48.5019,41868.0
2020-09-24 09:50:00,56.47,56.62,56.47,56.62,19536.0,48.459,48.5877,48.459,48.5877,19536.0
2020-09-24 09:55:00,56.61,56.62,56.51,56.55,16094.0,48.5791,48.5877,48.4933,48.5277,16094.0
2020-09-24 10:00:00,56.57,56.99,56.57,56.95,259454.0,48.5448,48.9052,48.5448,48.8709,259454.0
2020-09-24 10:05:00,56.99,57.29,56.99,57.18,37176.0,48.9052,49.1627,48.9052,49.0683,37176.0
2020-09-24 10:10:00,57.17,57.22,57.1,57.14,24764.0,49.0597,49.1026,48.9996,49.034,24764.0
2020-09-24 10:15:00,57.19,57.31,57.17,57.23,18456.0,49.0769,49.1798,49.0597,49.1112,18456.0
2020-09-24 10:20:00,57.19,57.3,57.12,57.12,15370.0,49.0769,49.1713,49.0168,49.0168,15370.0
2020-09-24 10:25:00,57.12,57.15,57.01,57.05,14400.0,49.0168,49.0425,48.9224,48.9567,14400.0
2020-09-24 10:30:00,57.01,57.04,56.9,56.9,20478.0,48.9224,48.9481,48.828,48.828,20478.0
2020-09-24 10:35:00,56.92,56.94,56.82,56.85,23908.0,48.8452,48.8623,48.7594,48.7851,23908.0
2020-09-24 10:40:00,56.85,56.93,56.8,56.82,13854.0,48.7851,48.8538,48.7422,48.7594,13854.0
2020-09-24 10:45:00,56.84,56.98,56.83,56.91,15338.0,48.7765,48.8967,48.7679,48.8366,15338.0
2020-09-24 10:50:00,56.91,57.02,56.86,56.99,16892.0,48.8366,48.931,48.7937,48.9052,16892.0
2020-09-24 10:55:00,56.99,57.02,56.87,57.0,26352.0,48.9052,48.931,48.8023,48.9138,26352.0
2020-09-24 11:00:00,57.06,57.2,57.04,57.14,20358.0,48.9653,49.0854,48.9481,49.034,20358.0
2020-09-24 11:05:00,57.16,57.24,57.09,57.24,32010.0,49.0511,49.1198,48.9911,49.1198,32010.0
2020-09-24 11:10:00,57.25,57.35,57.23,57.24,35544.0,49.1284,49.2142,49.1112,49.1198,35544.0
2020-09-24 11:15:00,57.23,57.25,57.1,57.15,18216.0,49.1112,49.1284,48.9996,49.0425,18216.0
2020-09-24 11:20:00,57.15,57.24,57.13,57.18,14302.0,49.0425,49.1198,49.0254,49.0683,14302.0
2020-09-24 11:25:00,57.19,57.19,57.09,57.1,10558.0,49.0769,49.0769,48.9911,48.9996,10558.0
2020-09-24 11:30:00,57.1,57.13,57.02,57.03,15070.0,48.9996,49.0254,48.931,48.9396,15070.0
2020-09-24 11:35:00,57.01,57.13,57.01,57.13,11804.0,48.9224,49.0254,48.9224,49.0254,11804.0
2020-09-24 11:40:00,57.11,57.17,57.1,57.11,14978.0,49.0082,49.0597,48.9996,49.0082,14978.0
2020-09-24 11:45:00,57.12,57.15,57.07,57.1,10224.0,49.0168,49.0425,48.9739,48.9996,10224.0
2020-09-24 11:50:00,57.11,57.43,57.11,57.43,29770.0,49.0082,49.2828,49.0082,49.2828,29770.0
2020-09-24 11:55:00,57.42,57.49,57.39,57.49,9544.0,49.2742,49.3343,49.2485,49.3343,9544.0
2020-09-24 12:00:00,57.51,57.54,57.49,57.52,12436.0,49.3515,49.3772,49.3343,49.3601,12436.0
2020-09-24 12:05:00,57.52,57.71,57.52,57.71,29028.0,49.3601,49.5231,49.3601,49.5231,29028.0
2020-09-24 12:10:00,57.73,57.74,57.65,57.7,9004.0,49.5403,49.5488,49.4716,49.5145,9004.0
2020-09-24 12:15:00,57.71,57.87,57.71,57.84,16088.0,49.5231,49.6604,49.5231,49.6347,16088.0
2020-09-24 12:20:00,57.87,57.89,57.76,57.81,14660.0,49.6604,49.6776,49.566,49.6089,14660.0
2020-09-24 12:25:00,57.82,57.92,57.82,57.9,11632.0,49.6175,49.7033,49.6175,49.6861,11632.0
2020-09-24 12:30:00,57.88,57.9,57.72,57.73,10510.0,49.669,49.6861,49.5317,49.5403,10510.0
2020-09-24 12:35:00,57.74,57.74,57.62,57.62,12626.0,49.5488,49.5488,49.4459,49.4459,12626.0
2020-09-24 12:40:00,57.6,57.7,57.6,57.7,7750.0,49.4287,49.5145,49.4287,49.5145,7750.0
2020-09-24 12:45:00,57.69,57.72,57.65,57.68,8788.0,49.5059,49.5317,49.4716,49.4974,8788.0
2020-09-24 12:50:00,57.66,57.74,57.63,57.74,4406.0,49.4802,49.5488,49.4544,49.5488,4406.0
2020-09-24 12:55:00,57.76,57.9,57.76,57.88,7052.0,49.566,49.6861,49.566,49.669,7052.0
2020-09-24 13:00:00,57.87,58.02,57.87,58.01,13942.0,49.6604,49.7891,49.6604,49.7805,13942.0
2020-09-24 13:05:00,58.0,58.04,57.99,58.02,9832.0,49.772,49.8063,49.7634,49.7891,9832.0
2020-09-24 13:10:00,58.01,58.21,58.01,58.21,33476.0,49.7805,49.9522,49.7805,49.9522,33476.0
2020-09-24 13:15:00,58.24,58.35,58.24,58.29,9758.0,49.9779,50.0723,49.9779,50.0208,9758.0
2020-09-24 13:20:00,58.27,58.45,58.27,58.33,25090.0,50.0037,50.1581,50.0037,50.0551,25090.0
2020-09-24 13:25:00,58.35,58.35,58.26,58.26,8750.0,50.0723,50.0723,49.9951,49.9951,8750.0
2020-09-24 13:30:00,58.27,58.42,58.26,58.4,13068.0,50.0037,50.1324,49.9951,50.1152,13068.0
2020-09-24 13:35:00,58.4,58.4,58.22,58.29,10466.0,50.1152,50.1152,49.9607,50.0208,10466.0
2020-09-24 13:40:00,58.27,58.35,58.26,58.29,15244.0,50.0037,50.0723,49.9951,50.0208,15244.0
2020-09-24 13:45:00,58.29,58.3,58.22,58.22,11586.0,50.0208,50.0294,49.9607,49.9607,11586.0
2020-09-24 13:50:00,58.24,58.34,58.24,58.33,6080.0,49.9779,50.0637,49.9779,50.0551,6080.0
2020-09-24 13:55:00,58.34,58.35,58.22,58.29,11864.0,50.0637,50.0723,49.9607,50.0208,11864.0
2020-09-24 14:00:00,58.29,58.32,58.18,58.24,13874.0,50.0208,50.0466,49.9264,49.9779,13874.0
2020-09-24 14:05:00,58.23,58.25,58.19,58.25,10220.0,49.9693,49.9865,49.935,49.9865,10220.0
2020-09-24 14:10:00,58.27,58.27,58.15,58.2,12324.0,50.0037,50.0037,49.9007,49.9436,12324.0
2020-09-24 14:15:00,58.22,58.26,58.02,58.09,24584.0,49.9607,49.9951,49.7891,49.8492,24584.0
2020-09-24 14:20:00,58.09,58.09,58.02,58.06,15454.0,49.8492,49.8492,49.7891,49.8234,15454.0
2020-09-24 14:25:00,58.05,58.17,58.04,58.08,10254.0,49.8149,49.9178,49.8063,49.8406,10254.0
2020-09-24 14:30:00,58.07,58.19,58.07,58.18,11400.0,49.832,49.935,49.832,49.9264,11400.0
2020-09-24 14:35:00,58.16,58.16,58.06,58.15,12224.0,49.9093,49.9093,49.8234,49.9007,12224.0
2020-09-24 14:40:00,58.13,58.21,58.1,58.17,10150.0,49.8835,49.9522,49.8578,49.9178,10150.0
2020-09-24 14:45:00,58.16,58.18,57.99,58.01,18600.0,49.9093,49.9264,49.7634,49.7805,18600.0
2020-09-24 14:50:00,57.98,58.0,57.87,57.97,28326.0,49.7548,49.772,49.6604,49.7462,28326.0
2020-09-24 14:55:00,57.95,57.95,57.8,57.8,15116.0,49.7291,49.7291,49.6003,49.6003,15116.0
2020-09-24 15:00:00,57.77,57.86,57.76,57.76,15446.0,49.5746,49.6518,49.566,49.566,15446.0
2020-09-24 15:05:00,57.76,57.88,57.76,57.78,15466.0,49.566,49.669,49.566,49.5832,15466.0
2020-09-24 15:10:00,57.77,57.86,57.74,57.84,12348.0,49.5746,49.6518,49.5488,49.6347,12348.0
2020-09-24 15:15:00,57.83,57.87,57.74,57.74,15248.0,49.6261,49.6604,49.5488,49.5488,15248.0
2020-09-24 15:20:00,57.75,57.75,57.62,57.67,26844.0,49.5574,49.5574,49.4459,49.4888,26844.0
2020-09-24 15:25:00,57.66,57.73,57.63,57.67,18280.0,49.4802,49.5403,49.4544,49.4888,18280.0
2020-09-24 15:30:00,57.65,57.68,57.58,57.66,25536.0,49.4716,49.4974,49.4115,49.4802,25536.0
2020-09-24 15:35:00,57.64,57.8,57.57,57.79,19820.0,49.463,49.6003,49.403,49.5918,19820.0
2020-09-24 15:40:00,57.81,57.82,57.75,57.75,29626.0,49.6089,49.6175,49.5574,49.5574,29626.0
2020-09-24 15:45:00,57.75,57.95,57.75,57.81,34902.0,49.5574,49.7291,49.5574,49.6089,34902.0
2020-09-24 15:50:00,57.84,57.94,57.82,57.93,93028.0,49.6347,49.7205,49.6175,49.7119,93028.0
2020-09-24 15:55:00,57.93,57.99,57.83,57.89,138652.0,49.7119,49.7634,49.6261,49.6776,138652.0
2020-09-25 09:30:00,57.43,57.78,57.4,57.74,45576.0,49.2828,49.5832,49.2571,49.5488,45576.0
2020-09-25 09:35:00,57.77,58.0,57.75,57.9,22174.0,49.5746,49.772,49.5574,49.6861,22174.0
2020-09-25 09:40:00,57.89,58.19,57.89,58.13,19030.0,49.6776,49.935,49.6776,49.8835,19030.0
2020-09-25 09:45:00,58.14,58.23,58.02,58.1,21064.0,49.8921,49.9693,49.7891,49.8578,21064.0
2020-09-25 09:50:00,58.02,58.2,57.85,58.17,21460.0,49.7891,49.9436,49.6432,49.9178,21460.0
2020-09-25 09:55:00,58.17,58.17,57.96,58.12,14628.0,49.9178,49.9178,49.7376,49.8749,14628.0
2020-09-25 10:00:00,58.08,58.26,57.99,58.23,13480.0,49.8406,49.9951,49.7634,49.9693,13480.0
2020-09-25 10:05:00,58.23,58.26,58.13,58.13,11660.0,49.9693,49.9951,49.8835,49.8835,11660.0
2020-09-25 10:10:00,58.13,58.13,57.78,57.79,11442.0,49.8835,49.8835,49.5832,49.5918,11442.0
2020-09-25 10:15:00,57.78,58.01,57.76,58.01,10802.0,49.5832,49.7805,49.566,49.7805,10802.0
2020-09-25 10:20:00,58.02,58.2,58.02,58.09,4378.0,49.7891,49.9436,49.7891,49.8492,4378.0
2020-09-25 10:25:00,58.09,58.16,58.08,58.16,3080.0,49.8492,49.9093,49.8406,49.9093,3080.0
2020-09-25 10:30:00,58.15,58.15,57.98,57.98,16736.0,49.9007,49.9007,49.7548,49.7548,16736.0
2020-09-25 10:35:00,57.95,58.2,57.94,58.19,26238.0,49.7291,49.9436,49.7205,49.935,26238.0
2020-09-25 10:40:00,58.19,58.24,58.12,58.21,8200.0,49.935,49.9779,49.8749,49.9522,8200.0
2020-09-25 10:45:00,58.2,58.26,58.13,58.15,8338.0,49.9436,49.9951,49.8835,49.9007,8338.0
2020-09-25 10:50:00,58.18,58.3,58.15,58.3,5868.0,49.9264,50.0294,49.9007,50.0294,5868.0
2020-09-25 10:55:00,58.27,58.37,58.24,58.34,28358.0,50.0037,50.0895,49.9779,50.0637,28358.0
2020-09-25 11:00:00,58.35,58.43,58.32,58.42,9902.0,50.0723,50.141,50.0466,50.1324,9902.0
2020-09-25 11:05:00,58.4,58.42,58.29,58.29,13310.0,50.1152,50.1324,50.0208,50.0208,13310.0
2020-09-25 11:10:00,58.27,58.46,58.27,58.27,14808.0,50.0037,50.1667,50.0037,50.0037,14808.0
2020-09-25 11:15:00,58.28,58.44,58.28,58.38,37118.0,50.0122,50.1495,50.0122,50.0981,37118.0
2020-09-25 11:20:00,58.36,58.37,58.27,58.37,8578.0,50.0809,50.0895,50.0037,50.0895,8578.0
2020-09-25 11:25:00,58.38,58.41,58.33,58.36,5306.0,50.0981,50.1238,50.0551,50.0809,5306.0
2020-09-25 11:30:00,58.35,58.38,58.32,58.38,6010.0,50.0723,50.0981,50.0466,50.0981,6010.0
2020-09-25 11:35:00,58.38,58.39,58.3,58.34,3646.0,50.0981,50.1066,50.0294,50.0637,3646.0
2020-09-25 11:40:00,58.35,58.35,58.21,58.21,8668.0,50.0723,50.0723,49.9522,49.9522,8668.0
2020-09-25 11:45:00,58.24,58.24,58.14,58.17,6876.0,49.9779,49.9779,49.8921,49.9178,6876.0
2020-09-25 11:50:00,58.17,58.23,58.15,58.19,5276.0,49.9178,49.9693,49.9007,49.935,5276.0
2020-09-25 11:55:00,58.21,58.23,58.19,58.19,5444.0,49.9522,49.9693,49.935,49.935,5444.0
2020-09-25 12:00:00,58.17,58.19,58.16,58.18,6624.0,49.9178,49.935,49.9093,49.9264,6624.0
2020-09-25 12:05:00,58.19,58.27,58.19,58.24,5460.0,49.935,50.0037,49.935,49.9779,5460.0
2020-09-25 12:10:00,58.24,58.29,58.22,58.29,2200.0,49.9779,50.0208,49.9607,50.0208,2200.0
2020-09-25 12:15:00,58.29,58.3,58.22,58.22,6766.0,50.0208,50.0294,49.9607,49.9607,6766.0
2020-09-25 12:20:00,58.24,58.26,58.19,58.26,6020.0,49.9779,49.9951,49.935,49.9951,6020.0
2020-09-25 12:25:00,58.26,58.26,58.19,58.19,3800.0,49.9951,49.9951,49.935,49.935,3800.0
2020-09-25 12:30:00,58.2,58.26,58.19,58.26,4900.0,49.9436,49.9951,49.935,49.9951,4900.0
2020-09-25 12:35:00,58.27,58.35,58.25,58.35,4000.0,50.0037,50.0723,49.9865,50.0723,4000.0
2020-09-25 12:40:00,58.35,58.35,58.3,58.31,4322.0,50.0723,50.0723,50.0294,50.038,4322.0
2020-09-25 12:45:00,58.3,58.31,58.23,58.23,6260.0,50.0294,50.038,49.9693,49.9693,6260.0
2020-09-25 12:50:00,58.22,58.3,58.22,58.29,8148.0,49.9607,50.0294,49.9607,50.0208,8148.0
2020-09-25 12:55:00,58.3,58.35,58.28,58.35,4800.0,50.0294,50.0723,50.0122,50.0723,4800.0
2020-09-25 13:00:00,58.34,58.38,58.28,58.35,9014.0,50.0637,50.0981,50.0122,50.0723,9014.0
2020-09-25 13:05:00,58.33,58.44,58.33,58.38,5544.0,50.0551,50.1495,50.0551,50.0981,5544.0
2020-09-25 13:10:00,58.38,58.4,58.36,58.38,5200.0,50.0981,50.1152,50.0809,50.0981,5200.0
2020-09-25 13:15:00,58.36,58.44,58.36,58.42,12410.0,50.0809,50.1495,50.0809,50.1324,12410.0
2020-09-25 13:20:00,58.43,58.49,58.42,58.44,8790.0,50.141,50.1924,50.1324,50.1495,8790.0
2020-09-25 13:25:00,58.44,58.47,58.4,58.47,11094.0,50.1495,50.1753,50.1152,50.1753,11094.0
2020-09-25 13:30:00,58.49,58.54,58.48,58.54,12076.0,50.1924,50.2354,50.1839,50.2354,12076.0
2020-09-25 13:35:00,58.52,58.52,58.43,58.44,6200.0,50.2182,50.2182,50.141,50.1495,6200.0
2020-09-25 13:40:00,58.46,58.53,58.46,58.52,6430.0,50.1667,50.2268,50.1667,50.2182,6430.0
2020-09-25 13:45:00,58.52,58.59,58.49,58.52,14736.0,50.2182,50.2783,50.1924,50.2182,14736.0
2020-09-25 13:50:00,58.53,58.54,58.5,58.53,9648.0,50.2268,50.2354,50.201,50.2268,9648.0
2020-09-25 13:55:00,58.53,58.54,58.48,58.49,9396.0,50.2268,50.2354,50.1839,50.1924,9396.0
2020-09-25 14:00:00,58.48,58.55,58.48,58.52,23936.0,50.1839,50.2439,50.1839,50.2182,23936.0
2020-09-25 14:05:00,58.52,58.54,58.43,58.43,13160.0,50.2182,50.2354,50.141,50.141,13160.0
2020-09-25 14:10:00,58.42,58.44,58.39,58.39,10032.0,50.1324,50.1495,50.1066,50.1066,10032.0
2020-09-25 14:15:00,58.38,58.47,58.37,58.46,12096.0,50.0981,50.1753,50.0895,50.1667,12096.0
2020-09-25 14:20:00,58.48,58.5,58.45,58.5,9058.0,50.1839,50.201,50.1581,50.201,9058.0
2020-09-25 14:25:00,58.5,58.54,58.47,58.49,13270.0,50.201,50.2354,50.1753,50.1924,13270.0
2020-09-25 14:30:00,58.49,58.49,58.4,58.4,6602.0,50.1924,50.1924,50.1152,50.1152,6602.0
2020-09-25 14:35:00,58.4,58.43,58.4,58.42,4944.0,50.1152,50.141,50.1152,50.1324,4944.0
2020-09-25 14:40:00,58.41,58.45,58.39,58.41,6892.0,50.1238,50.1581,50.1066,50.1238,6892.0
2020-09-25 14:45:00,58.41,58.43,58.39,58.41,5090.0,50.1238,50.141,50.1066,50.1238,5090.0
2020-09-25 14:50:00,58.4,58.47,58.38,58.47,10310.0,50.1152,50.1753,50.0981,50.1753,10310.0
2020-09-25 14:55:00,58.47,58.52,58.45,58.51,7936.0,50.1753,50.2182,50.1581,50.2096,7936.0
2020-09-25 15:00:00,58.5,58.54,58.49,58.52,7066.0,50.201,50.2354,50.1924,50.2182,7066.0
2020-09-25 15:05:00,58.52,58.63,58.52,58.62,11102.0,50.2182,50.3126,50.2182,50.304,11102.0
2020-09-25 15:10:00,58.65,58.72,58.6,58.6,8828.0,50.3297,50.3898,50.2868,50.2868,8828.0
2020-09-25 15:15:00,58.6,58.74,58.6,58.71,18876.0,50.2868,50.407,50.2868,50.3812,18876.0
2020-09-25 15:20:00,58.71,58.74,58.69,58.72,13980.0,50.3812,50.407,50.3641,50.3898,13980.0
2020-09-25 15:25:00,58.72,58.76,58.7,58.72,13286.0,50.3898,50.4241,50.3727,50.3898,13286.0
2020-09-25 15:30:00,58.7,58.7,58.51,58.51,14664.0,50.3727,50.3727,50.2096,50.2096,14664.0
2020-09-25 15:35:00,58.52,58.6,58.49,58.57,26572.0,50.2182,50.2868,50.1924,50.2611,26572.0
2020-09-25 15:40:00,58.55,58.6,58.52,58.6,15544.0,50.2439,50.2868,50.2182,50.2868,15544.0
2020-09-25 15:45:00,58.59,58.72,58.57,58.72,24228.0,50.2783,50.3898,50.2611,50.3898,24228.0
2020-09-25 15:50:00,58.73,58.86,58.7,58.84,67394.0,50.3984,50.51,50.3727,50.4928,67394.0
2020-09-25 15:55:00,58.85,58.9,58.74,58.81,172004.0,50.5014,50.5443,50.407,50.467,172004.0
2020-09-28 09:30:00,59.06,59.36,58.79,58.82,48574.0,50.6816,50.939,50.4499,50.4756,48574.0
2020-09-28 09:35:00,58.82,58.88,58.62,58.7,10792.0,50.4756,50.5271,50.304,50.3727,10792.0
2020-09-28 09:40:00,58.71,58.94,58.68,58.8,20550.0,50.3812,50.5786,50.3555,50.4585,20550.0
2020-09-28 09:45:00,58.87,58.87,58.72,58.79,14398.0,50.5185,50.5185,50.3898,50.4499,14398.0
2020-09-28 09:50:00,58.81,58.95,58.71,58.77,39500.0,50.467,50.5872,50.3812,50.4327,39500.0
2020-09-28 09:55:00,58.77,58.97,58.73,58.84,28338.0,50.4327,50.6044,50.3984,50.4928,28338.0
2020-09-28 10:00:00,58.84,58.88,58.73,58.73,20850.0,50.4928,50.5271,50.3984,50.3984,20850.0
2020-09-28 10:05:00,58.72,58.92,58.72,58.9,6120.0,50.3898,50.5614,50.3898,50.5443,6120.0
2020-09-28 10:10:00,58.94,58.94,58.84,58.85,8494.0,50.5786,50.5786,50.4928,50.5014,8494.0
2020-09-28 10:15:00,58.86,58.95,58.86,58.95,7384.0,50.51,50.5872,50.51,50.5872,7384.0
2020-09-28 10:20:00,58.94,59.27,58.94,59.27,9032.0,50.5786,50.8618,50.5786,50.8618,9032.0
2020-09-28 10:25:00,59.27,59.35,59.22,59.23,9508.0,50.8618,50.9304,50.8189,50.8275,9508.0
2020-09-28 10:30:00,59.22,59.35,59.21,59.26,3580.0,50.8189,50.9304,50.8103,50.8532,3580.0
2020-09-28 10:35:00,59.33,59.35,59.24,59.24,32296.0,50.9133,50.9304,50.836,50.836,32296.0
2020-09-28 10:40:00,59.24,59.32,59.13,59.19,5766.0,50.836,50.9047,50.7417,50.7931,5766.0
2020-09-28 10:45:00,59.2,59.2,59.09,59.1,3462.0,50.8017,50.8017,50.7073,50.7159,3462.0
2020-09-28 10:50:00,59.11,59.15,58.97,59.13,20020.0,50.7245,50.7588,50.6044,50.7417,20020.0
2020-09-28 10:55:00,59.13,59.18,59.12,59.18,6346.0,50.7417,50.7846,50.7331,50.7846,6346.0
2020-09-28 11:00:00,59.24,59.24,59.05,59.05,8946.0,50.836,50.836,50.673,50.673,8946.0
2020-09-28 11:05:00,59.05,59.09,59.0,59.05,4246.0,50.673,50.7073,50.6301,50.673,4246.0
2020-09-28 11:10:00,59.12,59.13,59.06,59.07,3438.0,50.7331,50.7417,50.6816,50.6902,3438.0
2020-09-28 11:15:00,59.02,59.05,58.97,59.04,9934.0,50.6473,50.673,50.6044,50.6644,9934.0
2020-09-28 11:20:00,59.04,59.13,58.99,59.1,3666.0,50.6644,50.7417,50.6215,50.7159,3666.0
2020-09-28 11:25:00,59.1,59.1,59.05,59.09,4746.0,50.7159,50.7159,50.673,50.7073,4746.0
2020-09-28 11:30:00,59.08,59.21,59.07,59.17,5436.0,50.6987,50.8103,50.6902,50.776,5436.0
2020-09-28 11:35:00,59.15,59.23,59.13,59.21,3822.0,50.7588,50.8275,50.7417,50.8103,3822.0
2020-09-28 11:40:00,59.21,59.22,59.17,59.22,3326.0,50.8103,50.8189,50.776,50.8189,3326.0
2020-09-28 11:45:00,59.21,59.21,59.14,59.18,1400.0,50.8103,50.8103,50.7502,50.7846,1400.0
2020-09-28 11:50:00,59.2,59.2,59.13,59.17,4134.0,50.8017,50.8017,50.7417,50.776,4134.0
2020-09-28 11:55:00,59.21,59.22,59.17,59.22,2660.0,50.8103,50.8189,50.776,50.8189,2660.0
2020-09-28 12:00:00,59.24,59.24,59.1,59.13,8796.0,50.836,50.836,50.7159,50.7417,8796.0
2020-09-28 12:05:00,59.13,59.18,59.1,59.16,6800.0,50.7417,50.7846,50.7159,50.7674,6800.0
2020-09-28 12:10:00,59.15,59.18,59.13,59.17,5776.0,50.7588,50.7846,50.7417,50.776,5776.0
2020-09-28 12:15:00,59.18,59.19,59.06,59.09,4898.0,50.7846,50.7931,50.6816,50.7073,4898.0
2020-09-28 12:20:00,59.13,59.16,59.11,59.13,3746.0,50.7417,50.7674,50.7245,50.7417,3746.0
2020-09-28 12:25:00,59.15,59.19,59.1,59.13,6168.0,50.7588,50.7931,50.7159,50.7417,6168.0
2020-09-28 12:30:00,59.16,59.16,59.1,59.15,5574.0,50.7674,50.7674,50.7159,50.7588,5574.0
2020-09-28 12:35:00,59.15,59.2,59.12,59.12,3004.0,50.7588,50.8017,50.7331,50.7331,3004.0
2020-09-28 12:40:00,59.13,59.22,59.13,59.22,3400.0,50.7417,50.8189,50.7417,50.8189,3400.0
2020-09-28 12:45:00,59.23,59.24,59.19,59.23,2826.0,50.8275,50.836,50.7931,50.8275,2826.0
2020-09-28 12:50:00,59.24,59.27,59.21,59.27,6270.0,50.836,50.8618,50.8103,50.8618,6270.0
2020-09-28 12:55:00,59.25,59.26,59.23,59.26,12786.0,50.8446,50.8532,50.8275,50.8532,12786.0
2020-09-28 13:00:00,59.27,59.27,59.17,59.18,12782.0,50.8618,50.8618,50.776,50.7846,12782.0
2020-09-28 13:05:00,59.21,59.22,59.14,59.2,4104.0,50.8103,50.8189,50.7502,50.8017,4104.0
2020-09-28 13:10:00,59.19,59.21,59.16,59.16,3772.0,50.7931,50.8103,50.7674,50.7674,3772.0
2020-09-28 13:15:00,59.16,59.18,59.13,59.13,8914.0,50.7674,50.7846,50.7417,50.7417,8914.0
2020-09-28 13:20:00,59.14,59.15,59.11,59.11,5600.0,50.7502,50.7588,50.7245,50.7245,5600.0
2020-09-28 13:25:00,59.1,59.1,59.04,59.05,5884.0,50.7159,50.7159,50.6644,50.673,5884.0
2020-09-28 13:30:00,59.06,59.09,59.05,59.09,6708.0,50.6816,50.7073,50.673,50.7073,6708.0
2020-09-28 13:35:00,59.1,59.15,59.1,59.14,6810.0,50.7159,50.7588,50.7159,50.7502,6810.0
2020-09-28 13:40:00,59.13,59.18,59.09,59.15,16892.0,50.7417,50.7846,50.7073,50.7588,16892.0
2020-09-28 13:45:00,59.15,59.15,59.1,59.14,7116.0,50.7588,50.7588,50.7159,50.7502,7116.0
2020-09-28 13:50:00,59.14,59.16,59.13,59.13,6246.0,50.7502,50.7674,50.7417,50.7417,6246.0
2020-09-28 13:55:00,59.12,59.22,59.12,59.18,4156.0,50.7331,50.8189,50.7331,50.7846,4156.0
2020-09-28 14:00:00,59.16,59.17,59.12,59.12,8820.0,50.7674,50.776,50.7331,50.7331,8820.0
2020-09-28 14:05:00,59.12,59.13,59.08,59.09,5400.0,50.7331,50.7417,50.6987,50.7073,5400.0
2020-09-28 14:10:00,59.09,59.13,59.06,59.08,9552.0,50.7073,50.7417,50.6816,50.6987,9552.0
2020-09-28 14:15:00,59.08,59.1,59.05,59.05,6020.0,50.6987,50.7159,50.673,50.673,6020.0
2020-09-28 14:20:00,59.05,59.05,58.98,59.01,17606.0,50.673,50.673,50.6129,50.6387,17606.0
2020-09-28 14:25:00,59.0,59.11,59.0,59.05,14480.0,50.6301,50.7245,50.6301,50.673,14480.0
2020-09-28 14:30:00,59.08,59.14,59.07,59.12,12564.0,50.6987,50.7502,50.6902,50.7331,12564.0
2020-09-28 14:35:00,59.13,59.15,59.09,59.09,13788.0,50.7417,50.7588,50.7073,50.7073,13788.0
2020-09-28 14:40:00,59.1,59.1,59.06,59.1,4530.0,50.7159,50.7159,50.6816,50.7159,4530.0
2020-09-28 14:45:00,59.07,59.12,59.05,59.06,7980.0,50.6902,50.7331,50.673,50.6816,7980.0
2020-09-28 14:50:00,59.07,59.07,59.01,59.01,8904.0,50.6902,50.6902,50.6387,50.6387,8904.0
2020-09-28 14:55:00,59.03,59.09,59.01,59.09,9872.0,50.6558,50.7073,50.6387,50.7073,9872.0
2020-09-28 15:00:00,59.09,59.09,58.96,58.99,18732.0,50.7073,50.7073,50.5958,50.6215,18732.0
2020-09-28 15:05:00,59.0,59.0,58.93,58.94,25702.0,50.6301,50.6301,50.57,50.5786,25702.0
2020-09-28 15:10:00,58.95,58.99,58.92,58.99,9610.0,50.5872,50.6215,50.5614,50.6215,9610.0
2020-09-28 15:15:00,58.99,59.01,58.91,58.92,14384.0,50.6215,50.6387,50.5529,50.5614,14384.0
2020-09-28 15:20:00,58.92,58.93,58.79,58.81,10764.0,50.5614,50.57,50.4499,50.467,10764.0
2020-09-28 15:25:00,58.81,58.85,58.78,58.82,13786.0,50.467,50.5014,50.4413,50.4756,13786.0
2020-09-28 15:30:00,58.83,58.84,58.54,58.58,56112.0,50.4842,50.4928,50.2354,50.2697,56112.0
2020-09-28 15:35:00,58.57,58.66,58.54,58.63,30550.0,50.2611,50.3383,50.2354,50.3126,30550.0
2020-09-28 15:40:00,58.63,58.65,58.59,58.64,38366.0,50.3126,50.3297,50.2783,50.3212,38366.0
2020-09-28 15:45:00,58.63,58.63,58.51,58.52,37856.0,50.3126,50.3126,50.2096,50.2182,37856.0
2020-09-28 15:50:00,58.52,58.57,58.36,58.39,90364.0,50.2182,50.2611,50.0809,50.1066,90364.0
2020-09-28 15:55:00,58.38,58.45,58.29,58.34,304920.0,50.0981,50.1581,50.0208,50.0637,304920.0
2020-09-29 09:30:00,58.49,58.72,58.37,58.45,44168.0,50.1924,50.3898,50.0895,50.1581,44168.0
2020-09-29 09:35:00,58.42,58.42,58.16,58.35,15510.0,50.1324,50.1324,49.9093,50.0723,15510.0
2020-09-29 09:40:00,58.37,58.42,58.28,58.3,20140.0,50.0895,50.1324,50.0122,50.0294,20140.0
2020-09-29 09:45:00,58.3,58.32,58.19,58.22,13006.0,50.0294,50.0466,49.935,49.9607,13006.0
2020-09-29 09:50:00,58.22,58.35,58.16,58.35,21442.0,49.9607,50.0723,49.9093,50.0723,21442.0
2020-09-29 09:55:00,58.3,58.44,58.24,58.43,21892.0,50.0294,50.1495,49.9779,50.141,21892.0
2020-09-29 10:00:00,58.43,58.54,58.35,58.54,15134.0,50.141,50.2354,50.0723,50.2354,15134.0
2020-09-29 10:05:00,58.56,58.58,58.31,58.38,23542.0,50.2525,50.2697,50.038,50.0981,23542.0
2020-09-29 10:10:00,58.39,58.82,58.36,58.8,86664.0,50.1066,50.4756,50.0809,50.4585,86664.0
2020-09-29 10:15:00,58.77,58.87,58.71,58.71,13926.0,50.4327,50.5185,50.3812,50.3812,13926.0
2020-09-29 10:20:00,58.73,58.82,58.64,58.81,34504.0,50.3984,50.4756,50.3212,50.467,34504.0
2020-09-29 10:25:00,58.85,58.91,58.75,58.9,21210.0,50.5014,50.5529,50.4156,50.5443,21210.0
2020-09-29 10:30:00,58.9,58.99,58.81,58.87,27962.0,50.5443,50.6215,50.467,50.5185,27962.0
2020-09-29 10:35:00,58.86,58.94,58.77,58.88,16676.0,50.51,50.5786,50.4327,50.5271,16676.0
2020-09-29 10:40:00,58.84,58.88,58.69,58.72,22136.0,50.4928,50.5271,50.3641,50.3898,22136.0
2020-09-29 10:45:00,58.72,58.72,58.59,58.61,21660.0,50.3898,50.3898,50.2783,50.2954,21660.0
2020-09-29 10:50:00,58.6,58.63,58.41,58.47,28630.0,50.2868,50.3126,50.1238,50.1753,28630.0
2020-09-29 10:55:00,58.49,58.49,58.29,58.34,14956.0,50.1924,50.1924,50.0208,50.0637,14956.0
2020-09-29 11:00:00,58.32,58.32,58.1,58.12,20688.0,50.0466,50.0466,49.8578,49.8749,20688.0
2020-09-29 11:05:00,58.14,58.16,58.09,58.09,11760.0,49.8921,49.9093,49.8492,49.8492,11760.0
2020-09-29 11:10:00,58.07,58.1,58.0,58.01,37472.0,49.832,49.8578,49.772,49.7805,37472.0
2020-09-29 11:15:00,58.03,58.13,58.02,58.1,20142.0,49.7977,49.8835,49.7891,49.8578,20142.0
2020-09-29 11:20:00,58.12,58.2,58.12,58.2,10106.0,49.8749,49.9436,49.8749,49.9436,10106.0
2020-09-29 11:25:00,58.18,58.18,58.06,58.06,5872.0,49.9264,49.9264,49.8234,49.8234,5872.0
2020-09-29 11:30:00,58.06,58.12,58.01,58.12,11042.0,49.8234,49.8749,49.7805,49.8749,11042.0
2020-09-29 11:35:00,58.1,58.31,58.1,58.29,4696.0,49.8578,50.038,49.8578,50.0208,4696.0
2020-09-29 11:40:00,58.27,58.28,58.06,58.11,10998.0,50.0037,50.0122,49.8234,49.8664,10998.0
2020-09-29 11:45:00,58.12,58.13,58.08,58.09,14226.0,49.8749,49.8835,49.8406,49.8492,14226.0
2020-09-29 11:50:00,58.13,58.17,58.1,58.16,4014.0,49.8835,49.9178,49.8578,49.9093,4014.0
2020-09-29 11:55:00,58.12,58.14,58.03,58.03,1600.0,49.8749,49.8921,49.7977,49.7977,1600.0
2020-09-29 12:00:00,58.04,58.04,57.92,57.93,4780.0,49.8063,49.8063,49.7033,49.7119,4780.0
2020-09-29 12:05:00,57.94,57.99,57.94,57.97,4562.0,49.7205,49.7634,49.7205,49.7462,4562.0
2020-09-29 12:10:00,57.95,58.05,57.95,58.05,3436.0,49.7291,49.8149,49.7291,49.8149,3436.0
2020-09-29 12:15:00,58.04,58.04,57.97,58.01,14718.0,49.8063,49.8063,49.7462,49.7805,14718.0
2020-09-29 12:20:00,57.99,57.99,57.91,57.91,4856.0,49.7634,49.7634,49.6947,49.6947,4856.0
2020-09-29 12:25:00,57.95,57.96,57.89,57.94,2554.0,49.7291,49.7376,49.6776,49.7205,2554.0
2020-09-29 12:30:00,57.92,57.98,57.92,57.95,23058.0,49.7033,49.7548,49.7033,49.7291,23058.0
2020-09-29 12:35:00,57.94,58.01,57.92,57.92,7620.0,49.7205,49.7805,49.7033,49.7033,7620.0
2020-09-29 12:40:00,57.91,57.96,57.9,57.96,7174.0,49.6947,49.7376,49.6861,49.7376,7174.0
2020-09-29 12:45:00,57.97,58.02,57.94,57.99,5412.0,49.7462,49.7891,49.7205,49.7634,5412.0
2020-09-29 12:50:00,57.99,57.99,57.92,57.92,4790.0,49.7634,49.7634,49.7033,49.7033,4790.0
2020-09-29 12:55:00,57.94,57.94,57.89,57.92,15362.0,49.7205,49.7205,49.6776,49.7033,15362.0
2020-09-29 13:00:00,57.92,58.03,57.92,57.97,9028.0,49.7033,49.7977,49.7033,49.7462,9028.0
2020-09-29 13:05:00,57.97,57.98,57.85,57.85,3496.0,49.7462,49.7548,49.6432,49.6432,3496.0
2020-09-29 13:10:00,57.83,57.87,57.83,57.85,33524.0,49.6261,49.6604,49.6261,49.6432,33524.0
2020-09-29 13:15:00,57.85,57.97,57.85,57.94,6722.0,49.6432,49.7462,49.6432,49.7205,6722.0
2020-09-29 13:20:00,57.92,57.99,57.92,57.97,5008.0,49.7033,49.7634,49.7033,49.7462,5008.0
2020-09-29 13:25:00,57.96,58.08,57.96,58.08,1800.0,49.7376,49.8406,49.7376,49.8406,1800.0
2020-09-29 13:30:00,58.08,58.13,58.08,58.1,6472.0,49.8406,49.8835,49.8406,49.8578,6472.0
2020-09-29 13:35:00,58.11,58.14,58.09,58.09,4950.0,49.8664,49.8921,49.8492,49.8492,4950.0
2020-09-29 13:40:00,58.11,58.17,58.11,58.14,4886.0,49.8664,49.9178,49.8664,49.8921,4886.0
2020-09-29 13:45:00,58.14,58.21,58.13,58.19,6100.0,49.8921,49.9522,49.8835,49.935,6100.0
2020-09-29 13:50:00,58.22,58.28,58.2,58.26,8788.0,49.9607,50.0122,49.9436,49.9951,8788.0
2020-09-29 13:55:00,58.26,58.28,58.21,58.27,8382.0,49.9951,50.0122,49.9522,50.0037,8382.0
2020-09-29 14:00:00,58.27,58.31,58.27,58.27,7232.0,50.0037,50.038,50.0037,50.0037,7232.0
2020-09-29 14:05:00,58.26,58.26,58.2,58.22,6904.0,49.9951,49.9951,49.9436,49.9607,6904.0
2020-09-29 14:10:00,58.24,58.26,58.22,58.24,4644.0,49.9779,49.9951,49.9607,49.9779,4644.0
2020-09-29 14:15:00,58.25,58.33,58.21,58.33,6078.0,49.9865,50.0551,49.9522,50.0551,6078.0
2020-09-29 14:20:00,58.33,58.34,58.28,58.28,7914.0,50.0551,50.0637,50.0122,50.0122,7914.0
2020-09-29 14:25:00,58.27,58.42,58.27,58.41,6660.0,50.0037,50.1324,50.0037,50.1238,6660.0
2020-09-29 14:30:00,58.41,58.45,58.37,58.45,10288.0,50.1238,50.1581,50.0895,50.1581,10288.0
2020-09-29 14:35:00,58.42,58.44,58.4,58.44,7936.0,50.1324,50.1495,50.1152,50.1495,7936.0
2020-09-29 14:40:00,58.45,58.46,58.42,58.43,7954.0,50.1581,50.1667,50.1324,50.141,7954.0
2020-09-29 14:45:00,58.43,58.44,58.38,58.43,7992.0,50.141,50.1495,50.0981,50.141,7992.0
2020-09-29 14:50:00,58.44,58.46,58.38,58.38,5238.0,50.1495,50.1667,50.0981,50.0981,5238.0
2020-09-29 14:55:00,58.4,58.45,58.38,58.4,6256.0,50.1152,50.1581,50.0981,50.1152,6256.0
2020-09-29 15:00:00,58.41,58.41,58.35,58.38,16182.0,50.1238,50.1238,50.0723,50.0981,16182.0
2020-09-29 15:05:00,58.37,58.37,58.3,58.3,4898.0,50.0895,50.0895,50.0294,50.0294,4898.0
2020-09-29 15:10:00,58.31,58.36,58.31,58.34,6450.0,50.038,50.0809,50.038,50.0637,6450.0
2020-09-29 15:15:00,58.34,58.41,58.3,58.38,12084.0,50.0637,50.1238,50.0294,50.0981,12084.0
2020-09-29 15:20:00,58.38,58.38,58.31,58.36,7508.0,50.0981,50.0981,50.038,50.0809,7508.0
2020-09-29 15:25:00,58.37,58.39,58.33,58.37,14364.0,50.0895,50.1066,50.0551,50.0895,14364.0
2020-09-29 15:30:00,58.38,58.46,58.35,58.44,10416.0,50.0981,50.1667,50.0723,50.1495,10416.0
2020-09-29 15:35:00,58.42,58.43,58.37,58.4,15476.0,50.1324,50.141,50.0895,50.1152,15476.0
2020-09-29 15:40:00,58.4,58.4,58.33,58.33,32258.0,50.1152,50.1152,50.0551,50.0551,32258.0
2020-09-29 15:45:00,58.34,58.4,58.3,58.37,16378.0,50.0637,50.1152,50.0294,50.0895,16378.0
2020-09-29 15:50:00,58.31,58.37,58.28,58.28,30892.0,50.038,50.0895,50.0122,50.0122,30892.0
2020-09-29 15:55:00,58.24,58.27,58.08,58.1,92570.0,49.9779,50.0037,49.8406,49.8578,92570.0
2020-09-30 09:30:00,58.48,58.88,58.34,58.74,21570.0,50.1839,50.5271,50.0637,50.407,21570.0
2020-09-30 09:35:00,58.67,58.7,58.6,58.65,2832.0,50.3469,50.3727,50.2868,50.3297,2832.0
2020-09-30 09:40:00,58.66,58.76,58.54,58.72,4284.0,50.3383,50.4241,50.2354,50.3898,4284.0
2020-09-30 09:45:00,58.74,58.89,58.69,58.79,15920.0,50.407,50.5357,50.3641,50.4499,15920.0
2020-09-30 09:50:00,58.77,58.92,58.72,58.91,23510.0,50.4327,50.5614,50.3898,50.5529,23510.0
2020-09-30 09:55:00,58.88,58.95,58.85,58.86,7590.0,50.5271,50.5872,50.5014,50.51,7590.0
2020-09-30 10:00:00,58.87,59.1,58.8,59.1,11710.0,50.5185,50.7159,50.4585,50.7159,11710.0
2020-09-30 10:05:00,59.13,59.21,59.1,59.16,26402.0,50.7417,50.8103,50.7159,50.7674,26402.0
2020-09-30 10:10:00,59.16,59.16,58.99,59.1,7302.0,50.7674,50.7674,50.6215,50.7159,7302.0
2020-09-30 10:15:00,59.12,59.27,59.12,59.24,15020.0,50.7331,50.8618,50.7331,50.836,15020.0
2020-09-30 10:20:00,59.2,59.39,59.12,59.35,47924.0,50.8017,50.9648,50.7331,50.9304,47924.0
2020-09-30 10:25:00,59.33,59.35,59.21,59.31,34288.0,50.9133,50.9304,50.8103,50.8961,34288.0
2020-09-30 10:30:00,59.31,59.37,59.26,59.31,23154.0,50.8961,50.9476,50.8532,50.8961,23154.0
2020-09-30 10:35:00,59.3,59.38,59.25,59.3,20544.0,50.8875,50.9562,50.8446,50.8875,20544.0
2020-09-30 10:40:00,59.32,59.4,59.22,59.3,8502.0,50.9047,50.9734,50.8189,50.8875,8502.0
2020-09-30 10:45:00,59.3,59.41,59.27,59.4,16536.0,50.8875,50.9819,50.8618,50.9734,16536.0
2020-09-30 10:50:00,59.36,59.43,59.35,59.42,6980.0,50.939,50.9991,50.9304,50.9905,6980.0
2020-09-30 10:55:00,59.41,59.41,59.29,59.31,9556.0,50.9819,50.9819,50.879,50.8961,9556.0
2020-09-30 11:00:00,59.28,59.29,59.17,59.17,11072.0,50.8704,50.879,50.776,50.776,11072.0
2020-09-30 11:05:00,59.18,59.19,59.1,59.1,13026.0,50.7846,50.7931,50.7159,50.7159,13026.0
2020-09-30 11:10:00,59.16,59.19,59.06,59.08,5696.0,50.7674,50.7931,50.6816,50.6987,5696.0
2020-09-30 11:15:00,59.13,59.19,59.07,59.09,9008.0,50.7417,50.7931,50.6902,50.7073,9008.0
2020-09-30 11:20:00,59.13,59.28,59.13,59.26,11054.0,50.7417,50.8704,50.7417,50.8532,11054.0
2020-09-30 11:25:00,59.27,59.38,59.27,59.27,11558.0,50.8618,50.9562,50.8618,50.8618,11558.0
2020-09-30 11:30:00,59.27,59.28,59.06,59.06,3470.0,50.8618,50.8704,50.6816,50.6816,3470.0
2020-09-30 11:35:00,59.08,59.1,58.99,58.99,6614.0,50.6987,50.7159,50.6215,50.6215,6614.0
2020-09-30 11:40:00,59.02,59.07,59.02,59.06,2200.0,50.6473,50.6902,50.6473,50.6816,2200.0
2020-09-30 11:45:00,59.09,59.1,59.03,59.05,6410.0,50.7073,50.7159,50.6558,50.673,6410.0
2020-09-30 11:50:00,59.06,59.07,58.88,58.9,8404.0,50.6816,50.6902,50.5271,50.5443,8404.0
2020-09-30 11:55:00,58.96,58.99,58.91,58.98,9402.0,50.5958,50.6215,50.5529,50.6129,9402.0
2020-09-30 12:00:00,59.01,59.01,58.85,58.87,6668.0,50.6387,50.6387,50.5014,50.5185,6668.0
2020-09-30 12:05:00,58.9,58.9,58.8,58.85,14516.0,50.5443,50.5443,50.4585,50.5014,14516.0
2020-09-30 12:10:00,58.84,58.85,58.69,58.73,12034.0,50.4928,50.5014,50.3641,50.3984,12034.0
2020-09-30 12:15:00,58.74,58.77,58.7,58.75,18038.0,50.407,50.4327,50.3727,50.4156,18038.0
2020-09-30 12:20:00,58.74,58.86,58.73,58.86,7352.0,50.407,50.51,50.3984,50.51,7352.0
2020-09-30 12:25:00,58.87,58.91,58.83,58.9,38456.0,50.5185,50.5529,50.4842,50.5443,38456.0
2020-09-30 12:30:00,58.9,58.92,58.84,58.9,6270.0,50.5443,50.5614,50.4928,50.5443,6270.0
2020-09-30 12:35:00,58.88,58.91,58.83,58.91,7042.0,50.5271,50.5529,50.4842,50.5529,7042.0
2020-09-30 12:40:00,58.92,58.96,58.89,58.95,9834.0,50.5614,50.5958,50.5357,50.5872,9834.0
2020-09-30 12:45:00,58.96,58.97,58.91,58.91,5966.0,50.5958,50.6044,50.5529,50.5529,5966.0
2020-09-30 12:50:00,58.9,58.99,58.9,58.96,9060.0,50.5443,50.6215,50.5443,50.5958,9060.0
2020-09-30 12:55:00,58.95,58.99,58.93,58.96,6910.0,50.5872,50.6215,50.57,50.5958,6910.0
2020-09-30 13:00:00,58.99,59.02,58.9,58.96,8450.0,50.6215,50.6473,50.5443,50.5958,8450.0
2020-09-30 13:05:00,58.96,58.99,58.93,58.94,7006.0,50.5958,50.6215,50.57,50.5786,7006.0
2020-09-30 13:10:00,58.93,58.98,58.88,58.96,7408.0,50.57,50.6129,50.5271,50.5958,7408.0
2020-09-30 13:15:00,58.96,59.05,58.96,59.02,17512.0,50.5958,50.673,50.5958,50.6473,17512.0
2020-09-30 13:20:00,59.01,59.13,59.01,59.13,11874.0,50.6387,50.7417,50.6387,50.7417,11874.0
2020-09-30 13:25:00,59.13,59.21,59.13,59.2,6950.0,50.7417,50.8103,50.7417,50.8017,6950.0
2020-09-30 13:30:00,59.17,59.21,59.15,59.21,11820.0,50.776,50.8103,50.7588,50.8103,11820.0
2020-09-30 13:35:00,59.22,59.24,59.2,59.24,21136.0,50.8189,50.836,50.8017,50.836,21136.0
2020-09-30 13:40:00,59.23,59.29,59.2,59.29,15516.0,50.8275,50.879,50.8017,50.879,15516.0
2020-09-30 13:45:00,59.27,59.32,59.19,59.19,11534.0,50.8618,50.9047,50.7931,50.7931,11534.0
2020-09-30 13:50:00,59.22,59.23,59.17,59.23,8068.0,50.8189,50.8275,50.776,50.8275,8068.0
2020-09-30 13:55:00,59.21,59.24,59.18,59.22,7718.0,50.8103,50.836,50.7846,50.8189,7718.0
2020-09-30 14:00:00,59.22,59.23,59.18,59.23,9924.0,50.8189,50.8275,50.7846,50.8275,9924.0
2020-09-30 14:05:00,59.27,59.28,59.23,59.28,5346.0,50.8618,50.8704,50.8275,50.8704,5346.0
2020-09-30 14:10:00,59.27,59.3,59.24,59.27,5262.0,50.8618,50.8875,50.836,50.8618,5262.0
2020-09-30 14:15:00,59.27,59.31,59.27,59.29,15468.0,50.8618,50.8961,50.8618,50.879,15468.0
2020-09-30 14:20:00,59.3,59.38,59.08,59.14,17600.0,50.8875,50.9562,50.6987,50.7502,17600.0
2020-09-30 14:25:00,59.16,59.18,58.95,59.15,10924.0,50.7674,50.7846,50.5872,50.7588,10924.0
2020-09-30 14:30:00,59.08,59.1,58.99,58.99,7374.0,50.6987,50.7159,50.6215,50.6215,7374.0
2020-09-30 14:35:00,59.04,59.06,58.96,58.96,4196.0,50.6644,50.6816,50.5958,50.5958,4196.0
2020-09-30 14:40:00,58.97,59.0,58.85,58.91,11478.0,50.6044,50.6301,50.5014,50.5529,11478.0
2020-09-30 14:45:00,58.89,58.91,58.71,58.76,5804.0,50.5357,50.5529,50.3812,50.4241,5804.0
2020-09-30 14:50:00,58.8,58.87,58.75,58.85,20464.0,50.4585,50.5185,50.4156,50.5014,20464.0
2020-09-30 14:55:00,58.84,59.07,58.84,59.0,7398.0,50.4928,50.6902,50.4928,50.6301,7398.0
2020-09-30 15:00:00,58.99,59.05,58.85,58.85,5000.0,50.6215,50.673,50.5014,50.5014,5000.0
2020-09-30 15:05:00,58.88,59.04,58.88,58.96,10136.0,50.5271,50.6644,50.5271,50.5958,10136.0
2020-09-30 15:10:00,58.99,58.99,58.74,58.74,7808.0,50.6215,50.6215,50.407,50.407,7808.0
2020-09-30 15:15:00,58.72,58.76,58.66,58.73,8008.0,50.3898,50.4241,50.3383,50.3984,8008.0
2020-09-30 15:20:00,58.73,58.77,58.63,58.76,19222.0,50.3984,50.4327,50.3126,50.4241,19222.0
2020-09-30 15:25:00,58.77,58.94,58.72,58.9,9084.0,50.4327,50.5786,50.3898,50.5443,9084.0
2020-09-30 15:30:00,58.89,58.9,58.8,58.88,23282.0,50.5357,50.5443,50.4585,50.5271,23282.0
2020-09-30 15:35:00,58.91,59.08,58.88,59.01,46628.0,50.5529,50.6987,50.5271,50.6387,46628.0
2020-09-30 15:40:00,58.99,59.1,58.98,59.07,44642.0,50.6215,50.7159,50.6129,50.6902,44642.0
2020-09-30 15:45:00,59.06,59.27,59.03,59.21,72802.0,50.6816,50.8618,50.6558,50.8103,72802.0
2020-09-30 15:50:00,59.21,59.32,59.19,59.22,59410.0,50.8103,50.9047,50.7931,50.8189,59410.0
2020-09-30 15:55:00,59.21,59.35,59.13,59.13,232466.0,50.8103,50.9304,50.7417,50.7417,232466.0
2020-10-01 09:30:00,59.69,59.94,59.45,59.77,70318.0,51.2222,51.4367,51.0163,51.2909,70318.0
2020-10-01 09:35:00,59.79,59.93,59.7,59.8,26250.0,51.308,51.4282,51.2308,51.3166,26250.0
2020-10-01 09:40:00,59.83,60.13,59.72,59.94,85062.0,51.3423,51.5998,51.248,51.4367,85062.0
2020-10-01 09:45:00,59.95,60.02,59.73,59.82,21000.0,51.4453,51.5054,51.2565,51.3338,21000.0
2020-10-01 09:50:00,59.8,59.88,59.57,59.62,17298.0,51.3166,51.3853,51.1192,51.1621,17298.0
2020-10-01 09:55:00,59.58,59.59,59.24,59.24,13944.0,51.1278,51.1364,50.836,50.836,13944.0
2020-10-01 10:00:00,59.29,59.42,59.22,59.3,29988.0,50.879,50.9905,50.8189,50.8875,29988.0
2020-10-01 10:05:00,59.27,59.42,59.26,59.39,29490.0,50.8618,50.9905,50.8532,50.9648,29490.0
2020-10-01 10:10:00,59.36,59.48,59.3,59.43,9606.0,50.939,51.042,50.8875,50.9991,9606.0
2020-10-01 10:15:00,59.43,59.48,59.32,59.44,12192.0,50.9991,51.042,50.9047,51.0077,12192.0
2020-10-01 10:20:00,59.41,59.49,59.35,59.46,9060.0,50.9819,51.0506,50.9304,51.0248,9060.0
2020-10-01 10:25:00,59.43,59.43,59.31,59.38,8600.0,50.9991,50.9991,50.8961,50.9562,8600.0
2020-10-01 10:30:00,59.4,59.59,59.4,59.59,10610.0,50.9734,51.1364,50.9734,51.1364,10610.0
2020-10-01 10:35:00,59.6,59.65,59.54,59.58,11102.0,51.145,51.1879,51.0935,51.1278,11102.0
2020-10-01 10:40:00,59.56,59.71,59.56,59.66,21800.0,51.1107,51.2394,51.1107,51.1965,21800.0
2020-10-01 10:45:00,59.64,59.77,59.59,59.71,17024.0,51.1793,51.2909,51.1364,51.2394,17024.0
2020-10-01 10:50:00,59.72,59.79,59.67,59.67,13536.0,51.248,51.308,51.205,51.205,13536.0
2020-10-01 10:55:00,59.67,59.77,59.62,59.77,9294.0,51.205,51.2909,51.1621,51.2909,9294.0
2020-10-01 11:00:00,59.8,59.81,59.63,59.76,14036.0,51.3166,51.3252,51.1707,51.2823,14036.0
2020-10-01 11:05:00,59.76,59.76,59.66,59.69,16822.0,51.2823,51.2823,51.1965,51.2222,16822.0
2020-10-01 11:10:00,59.67,59.67,59.48,59.59,19578.0,51.205,51.205,51.042,51.1364,19578.0
2020-10-01 11:15:00,59.61,59.68,59.57,59.6,16912.0,51.1536,51.2136,51.1192,51.145,16912.0
2020-10-01 11:20:00,59.63,59.66,59.55,59.63,8612.0,51.1707,51.1965,51.1021,51.1707,8612.0
2020-10-01 11:25:00,59.62,59.66,59.62,59.63,18524.0,51.1621,51.1965,51.1621,51.1707,18524.0
2020-10-01 11:30:00,59.64,59.74,59.6,59.69,12846.0,51.1793,51.2651,51.145,51.2222,12846.0
2020-10-01 11:35:00,59.71,59.72,59.65,59.69,32284.0,51.2394,51.248,51.1879,51.2222,32284.0
2020-10-01 11:40:00,59.68,59.94,59.67,59.94,51878.0,51.2136,51.4367,51.205,51.4367,51878.0
2020-10-01 11:45:00,59.93,59.96,59.81,59.82,44824.0,51.4282,51.4539,51.3252,51.3338,44824.0
2020-10-01 11:50:00,59.85,60.02,59.84,59.97,41090.0,51.3595,51.5054,51.3509,51.4625,41090.0
2020-10-01 11:55:00,59.97,60.07,59.96,60.05,15334.0,51.4625,51.5483,51.4539,51.5311,15334.0
2020-10-01 12:00:00,60.06,60.06,59.94,59.94,9654.0,51.5397,51.5397,51.4367,51.4367,9654.0
2020-10-01 12:05:00,59.95,59.96,59.91,59.96,19730.0,51.4453,51.4539,51.411,51.4539,19730.0
2020-10-01 12:10:00,59.97,59.99,59.91,59.96,14718.0,51.4625,51.4797,51.411,51.4539,14718.0
2020-10-01 12:15:00,59.96,59.96,59.82,59.84,14400.0,51.4539,51.4539,51.3338,51.3509,14400.0
2020-10-01 12:20:00,59.83,59.89,59.8,59.87,20570.0,51.3423,51.3938,51.3166,51.3767,20570.0
2020-10-01 12:25:00,59.86,59.87,59.74,59.77,16382.0,51.3681,51.3767,51.2651,51.2909,16382.0
2020-10-01 12:30:00,59.77,59.82,59.68,59.7,15098.0,51.2909,51.3338,51.2136,51.2308,15098.0
2020-10-01 12:35:00,59.71,59.73,59.6,59.63,12398.0,51.2394,51.2565,51.145,51.1707,12398.0
2020-10-01 12:40:00,59.61,59.72,59.61,59.72,7428.0,51.1536,51.248,51.1536,51.248,7428.0
2020-10-01 12:45:00,59.73,59.76,59.63,59.63,6422.0,51.2565,51.2823,51.1707,51.1707,6422.0
2020-10-01 12:50:00,59.67,59.67,59.6,59.6,6490.0,51.205,51.205,51.145,51.145,6490.0
2020-10-01 12:55:00,59.58,59.61,59.51,59.52,5800.0,51.1278,51.1536,51.0677,51.0763,5800.0
2020-10-01 13:00:00,59.52,59.55,59.49,59.54,8574.0,51.0763,51.1021,51.0506,51.0935,8574.0
2020-10-01 13:05:00,59.56,59.64,59.55,59.64,5182.0,51.1107,51.1793,51.1021,51.1793,5182.0
2020-10-01 13:10:00,59.65,59.65,59.58,59.58,7078.0,51.1879,51.1879,51.1278,51.1278,7078.0
2020-10-01 13:15:00,59.57,59.63,59.55,59.6,19170.0,51.1192,51.1707,51.1021,51.145,19170.0
2020-10-01 13:20:00,59.61,59.74,59.61,59.72,13360.0,51.1536,51.2651,51.1536,51.248,13360.0
2020-10-01 13:25:00,59.72,59.73,59.65,59.65,12042.0,51.248,51.2565,51.1879,51.1879,12042.0
2020-10-01 13:30:00,59.68,59.68,59.6,59.64,12644.0,51.2136,51.2136,51.145,51.1793,12644.0
2020-10-01 13:35:00,59.65,59.67,59.58,59.59,14456.0,51.1879,51.205,51.1278,51.1364,14456.0
2020-10-01 13:40:00,59.57,59.57,59.45,59.47,39098.0,51.1192,51.1192,51.0163,51.0334,39098.0
2020-10-01 13:45:00,59.47,59.47,59.29,59.3,10886.0,51.0334,51.0334,50.879,50.8875,10886.0
2020-10-01 13:50:00,59.29,59.41,59.29,59.37,27714.0,50.879,50.9819,50.879,50.9476,27714.0
2020-10-01 13:55:00,59.37,59.47,59.33,59.33,39542.0,50.9476,51.0334,50.9133,50.9133,39542.0
2020-10-01 14:00:00,59.38,59.48,59.14,59.32,21162.0,50.9562,51.042,50.7502,50.9047,21162.0
2020-10-01 14:05:00,59.35,59.35,59.19,59.19,19134.0,50.9304,50.9304,50.7931,50.7931,19134.0
2020-10-01 14:10:00,59.19,59.24,59.14,59.22,9940.0,50.7931,50.836,50.7502,50.8189,9940.0
2020-10-01 14:15:00,59.18,59.32,59.15,59.31,17092.0,50.7846,50.9047,50.7588,50.8961,17092.0
2020-10-01 14:20:00,59.3,59.32,59.24,59.27,8656.0,50.8875,50.9047,50.836,50.8618,8656.0
2020-10-01 14:25:00,59.31,59.39,59.27,59.38,13568.0,50.8961,50.9648,50.8618,50.9562,13568.0
2020-10-01 14:30:00,59.43,59.5,59.42,59.43,28504.0,50.9991,51.0592,50.9905,50.9991,28504.0
2020-10-01 14:35:00,59.45,59.49,59.41,59.48,7224.0,51.0163,51.0506,50.9819,51.042,7224.0
2020-10-01 14:40:00,59.47,59.51,59.38,59.51,5708.0,51.0334,51.0677,50.9562,51.0677,5708.0
2020-10-01 14:45:00,59.49,59.49,59.4,59.41,17954.0,51.0506,51.0506,50.9734,50.9819,17954.0
2020-10-01 14:50:00,59.4,59.49,59.38,59.41,22644.0,50.9734,51.0506,50.9562,50.9819,22644.0
2020-10-01 14:55:00,59.41,59.44,59.38,59.42,15632.0,50.9819,51.0077,50.9562,50.9905,15632.0
2020-10-01 15:00:00,59.44,59.52,59.43,59.47,32952.0,51.0077,51.0763,50.9991,51.0334,32952.0
2020-10-01 15:05:00,59.47,59.47,59.41,59.41,4936.0,51.0334,51.0334,50.9819,50.9819,4936.0
2020-10-01 15:10:00,59.43,59.45,59.4,59.41,11572.0,50.9991,51.0163,50.9734,50.9819,11572.0
2020-10-01 15:15:00,59.43,59.44,59.33,59.35,16196.0,50.9991,51.0077,50.9133,50.9304,16196.0
2020-10-01 15:20:00,59.34,59.35,59.23,59.29,10506.0,50.9219,50.9304,50.8275,50.879,10506.0
2020-10-01 15:25:00,59.27,59.37,59.24,59.35,47036.0,50.8618,50.9476,50.836,50.9304,47036.0
2020-10-01 15:30:00,59.35,59.44,59.32,59.44,36216.0,50.9304,51.0077,50.9047,51.0077,36216.0
2020-10-01 15:35:00,59.45,59.49,59.38,59.49,13320.0,51.0163,51.0506,50.9562,51.0506,13320.0
2020-10-01 15:40:00,59.49,59.54,59.45,59.49,22886.0,51.0506,51.0935,51.0163,51.0506,22886.0
2020-10-01 15:45:00,59.51,59.57,59.45,59.51,43516.0,51.0677,51.1192,51.0163,51.0677,43516.0
2020-10-01 15:50:00,59.55,59.63,59.51,59.62,37476.0,51.1021,51.1707,51.0677,51.1621,37476.0
2020-10-01 15:55:00,59.62,59.66,59.55,59.57,90444.0,51.1621,51.1965,51.1021,51.1192,90444.0
2020-10-02 09:30:00,59.03,59.13,58.85,59.06,35828.0,50.6558,50.7417,50.5014,50.6816,35828.0
2020-10-02 09:35:00,58.89,59.27,58.88,59.27,32108.0,50.5357,50.8618,50.5271,50.8618,32108.0
2020-10-02 09:40:00,59.18,59.43,59.11,59.43,16508.0,50.7846,50.9991,50.7245,50.9991,16508.0
2020-10-02 09:45:00,59.38,59.48,59.34,59.34,8276.0,50.9562,51.042,50.9219,50.9219,8276.0
2020-10-02 09:50:00,59.38,59.56,59.35,59.51,14302.0,50.9562,51.1107,50.9304,51.0677,14302.0
2020-10-02 09:55:00,59.57,59.74,59.55,59.73,11256.0,51.1192,51.2651,51.1021,51.2565,11256.0
2020-10-02 10:00:00,59.77,59.85,59.74,59.8,12234.0,51.2909,51.3595,51.2651,51.3166,12234.0
2020-10-02 10:05:00,59.84,59.92,59.77,59.88,10982.0,51.3509,51.4196,51.2909,51.3853,10982.0
2020-10-02 10:10:00,59.88,59.92,59.62,59.62,10420.0,51.3853,51.4196,51.1621,51.1621,10420.0
2020-10-02 10:15:00,59.63,59.76,59.57,59.65,10146.0,51.1707,51.2823,51.1192,51.1879,10146.0
2020-10-02 10:20:00,59.67,59.81,59.67,59.81,8642.0,51.205,51.3252,51.205,51.3252,8642.0
2020-10-02 10:25:00,59.78,59.91,59.74,59.85,7016.0,51.2994,51.411,51.2651,51.3595,7016.0
2020-10-02 10:30:00,59.83,59.93,59.79,59.88,10538.0,51.3423,51.4282,51.308,51.3853,10538.0
2020-10-02 10:35:00,59.91,59.92,59.82,59.88,5388.0,51.411,51.4196,51.3338,51.3853,5388.0
2020-10-02 10:40:00,59.81,59.83,59.72,59.72,20414.0,51.3252,51.3423,51.248,51.248,20414.0
2020-10-02 10:45:00,59.72,60.07,59.72,59.96,11166.0,51.248,51.5483,51.248,51.4539,11166.0
2020-10-02 10:50:00,59.99,60.12,59.94,60.02,20354.0,51.4797,51.5912,51.4367,51.5054,20354.0
2020-10-02 10:55:00,60.05,60.07,59.97,59.97,6108.0,51.5311,51.5483,51.4625,51.4625,6108.0
2020-10-02 11:00:00,59.99,59.99,59.74,59.75,34762.0,51.4797,51.4797,51.2651,51.2737,34762.0
2020-10-02 11:05:00,59.73,59.92,59.73,59.81,63682.0,51.2565,51.4196,51.2565,51.3252,63682.0
2020-10-02 11:10:00,59.79,59.95,59.77,59.9,40596.0,51.308,51.4453,51.2909,51.4024,40596.0
2020-10-02 11:15:00,59.87,59.87,59.73,59.85,78934.0,51.3767,51.3767,51.2565,51.3595,78934.0
2020-10-02 11:20:00,59.88,59.91,59.85,59.91,6706.0,51.3853,51.411,51.3595,51.411,6706.0
2020-10-02 11:25:00,59.91,59.94,59.84,59.87,11706.0,51.411,51.4367,51.3509,51.3767,11706.0
2020-10-02 11:30:00,59.86,59.91,59.76,59.76,28798.0,51.3681,51.411,51.2823,51.2823,28798.0
2020-10-02 11:35:00,59.76,59.81,59.76,59.76,11208.0,51.2823,51.3252,51.2823,51.2823,11208.0
2020-10-02 11:40:00,59.74,59.88,59.74,59.83,13796.0,51.2651,51.3853,51.2651,51.3423,13796.0
2020-10-02 11:45:00,59.82,59.91,59.81,59.9,7772.0,51.3338,51.411,51.3252,51.4024,7772.0
2020-10-02 11:50:00,59.89,59.96,59.7,59.72,36198.0,51.3938,51.4539,51.2308,51.248,36198.0
2020-10-02 11:55:00,59.69,59.69,59.61,59.63,12412.0,51.2222,51.2222,51.1536,51.1707,12412.0
2020-10-02 12:00:00,59.6,59.77,59.6,59.73,18624.0,51.145,51.2909,51.145,51.2565,18624.0
2020-10-02 12:05:00,59.72,59.96,59.71,59.9,6292.0,51.248,51.4539,51.2394,51.4024,6292.0
2020-10-02 12:10:00,59.92,60.09,59.88,59.98,10188.0,51.4196,51.5655,51.3853,51.4711,10188.0
2020-10-02 12:15:00,59.97,60.07,59.95,60.02,15426.0,51.4625,51.5483,51.4453,51.5054,15426.0
2020-10-02 12:20:00,60.08,60.09,59.91,60.02,6018.0,51.5569,51.5655,51.411,51.5054,6018.0
2020-10-02 12:25:00,59.98,60.01,59.85,59.96,8274.0,51.4711,51.4968,51.3595,51.4539,8274.0
2020-10-02 12:30:00,59.93,60.02,59.91,60.02,4960.0,51.4282,51.5054,51.411,51.5054,4960.0
2020-10-02 12:35:00,60.02,60.05,59.9,60.02,43742.0,51.5054,51.5311,51.4024,51.5054,43742.0
2020-10-02 12:40:00,60.04,60.09,60.04,60.09,6754.0,51.5226,51.5655,51.5226,51.5655,6754.0
2020-10-02 12:45:00,60.02,60.08,59.96,60.01,16512.0,51.5054,51.5569,51.4539,51.4968,16512.0
2020-10-02 12:50:00,60.04,60.1,59.96,60.1,6060.0,51.5226,51.574,51.4539,51.574,6060.0
2020-10-02 12:55:00,60.07,60.17,60.04,60.16,8136.0,51.5483,51.6341,51.5226,51.6255,8136.0
2020-10-02 13:00:00,60.13,60.32,60.13,60.26,4396.0,51.5998,51.7628,51.5998,51.7113,4396.0
2020-10-02 13:05:00,60.19,60.23,60.16,60.17,5790.0,51.6513,51.6856,51.6255,51.6341,5790.0
2020-10-02 13:10:00,60.17,60.18,60.08,60.08,5882.0,51.6341,51.6427,51.5569,51.5569,5882.0
2020-10-02 13:15:00,60.15,60.21,60.12,60.18,6718.0,51.617,51.6684,51.5912,51.6427,6718.0
2020-10-02 13:20:00,60.19,60.24,60.17,60.23,12496.0,51.6513,51.6942,51.6341,51.6856,12496.0
2020-10-02 13:25:00,60.24,60.37,60.24,60.31,12680.0,51.6942,51.8057,51.6942,51.7543,12680.0
2020-10-02 13:30:00,60.32,60.37,60.3,60.31,7366.0,51.7628,51.8057,51.7457,51.7543,7366.0
2020-10-02 13:35:00,60.3,60.32,60.25,60.27,5722.0,51.7457,51.7628,51.7028,51.7199,5722.0
2020-10-02 13:40:00,60.31,60.31,60.1,60.15,9178.0,51.7543,51.7543,51.574,51.617,9178.0
2020-10-02 13:45:00,60.16,60.17,60.1,60.1,5120.0,51.6255,51.6341,51.574,51.574,5120.0
2020-10-02 13:50:00,60.07,60.13,60.03,60.13,7460.0,51.5483,51.5998,51.514,51.5998,7460.0
2020-10-02 13:55:00,60.13,60.16,60.1,60.15,7452.0,51.5998,51.6255,51.574,51.617,7452.0
2020-10-02 14:00:00,60.17,60.23,60.16,60.19,5376.0,51.6341,51.6856,51.6255,51.6513,5376.0
2020-10-02 14:05:00,60.24,60.27,60.19,60.21,12670.0,51.6942,51.7199,51.6513,51.6684,12670.0
2020-10-02 14:10:00,60.22,60.36,60.21,60.33,42668.0,51.677,51.7972,51.6684,51.7714,42668.0
2020-10-02 14:15:00,60.35,60.5,60.35,60.47,11986.0,51.7886,51.9173,51.7886,51.8916,11986.0
2020-10-02 14:20:00,60.51,60.65,60.49,60.64,21596.0,51.9259,52.046,51.9087,52.0374,21596.0
2020-10-02 14:25:00,60.67,60.67,60.56,60.62,8518.0,52.0632,52.0632,51.9688,52.0203,8518.0
2020-10-02 14:30:00,60.62,60.64,60.57,60.61,10816.0,52.0203,52.0374,51.9774,52.0117,10816.0
2020-10-02 14:35:00,60.6,60.6,60.52,60.57,38070.0,52.0031,52.0031,51.9345,51.9774,38070.0
2020-10-02 14:40:00,60.57,60.61,60.55,60.56,22884.0,51.9774,52.0117,51.9602,51.9688,22884.0
2020-10-02 14:45:00,60.54,60.61,60.48,60.49,10886.0,51.9516,52.0117,51.9001,51.9087,10886.0
2020-10-02 14:50:00,60.46,60.48,60.38,60.47,8038.0,51.883,51.9001,51.8143,51.8916,8038.0
2020-10-02 14:55:00,60.47,60.52,60.43,60.49,25970.0,51.8916,51.9345,51.8572,51.9087,25970.0
2020-10-02 15:00:00,60.5,60.52,60.39,60.49,83052.0,51.9173,51.9345,51.8229,51.9087,83052.0
2020-10-02 15:05:00,60.49,60.49,60.28,60.37,65588.0,51.9087,51.9087,51.7285,51.8057,65588.0
2020-10-02 15:10:00,60.4,60.48,60.24,60.35,24426.0,51.8315,51.9001,51.6942,51.7886,24426.0
2020-10-02 15:15:00,60.34,60.48,60.32,60.44,15506.0,51.78,51.9001,51.7628,51.8658,15506.0
2020-10-02 15:20:00,60.48,60.49,60.35,60.4,11980.0,51.9001,51.9087,51.7886,51.8315,11980.0
2020-10-02 15:25:00,60.43,60.5,60.43,60.48,6128.0,51.8572,51.9173,51.8572,51.9001,6128.0
2020-10-02 15:30:00,60.49,60.56,60.43,60.56,112198.0,51.9087,51.9688,51.8572,51.9688,112198.0
2020-10-02 15:35:00,60.56,60.59,60.46,60.52,10178.0,51.9688,51.9945,51.883,51.9345,10178.0
2020-10-02 15:40:00,60.55,60.55,60.33,60.37,14822.0,51.9602,51.9602,51.7714,51.8057,14822.0
2020-10-02 15:45:00,60.34,60.42,60.29,60.38,39270.0,51.78,51.8487,51.7371,51.8143,39270.0
2020-10-02 15:50:00,60.39,60.45,60.36,60.39,30298.0,51.8229,51.8744,51.7972,51.8229,30298.0
2020-10-02 15:55:00,60.38,60.44,60.21,60.24,227644.0,51.8143,51.8658,51.6684,51.6942,227644.0
2020-10-05 09:30:00,60.61,60.74,60.47,60.47,22822.0,52.0117,52.1233,51.8916,51.8916,22822.0
2020-10-05 09:35:00,60.49,60.49,60.27,60.27,2000.0,51.9087,51.9087,51.7199,51.7199,2000.0
2020-10-05 09:40:00,60.27,60.27,60.15,60.2,4604.0,51.7199,51.7199,51.617,51.6599,4604.0
2020-10-05 09:45:00,60.21,60.28,60.21,60.28,7742.0,51.6684,51.7285,51.6684,51.7285,7742.0
2020-10-05 09:50:00,60.27,60.27,60.02,60.08,5850.0,51.7199,51.7199,51.5054,51.5569,5850.0
2020-10-05 09:55:00,60.09,60.27,60.09,60.27,9350.0,51.5655,51.7199,51.5655,51.7199,9350.0
2020-10-05 10:00:00,60.3,60.33,60.15,60.24,4300.0,51.7457,51.7714,51.617,51.6942,4300.0
2020-10-05 10:05:00,60.2,60.32,60.18,60.19,4950.0,51.6599,51.7628,51.6427,51.6513,4950.0
2020-10-05 10:10:00,60.16,60.17,60.08,60.08,8392.0,51.6255,51.6341,51.5569,51.5569,8392.0
2020-10-05 10:15:00,60.07,60.08,59.88,59.89,7670.0,51.5483,51.5569,51.3853,51.3938,7670.0
2020-10-05 10:20:00,59.88,60.04,59.84,60.01,45718.0,51.3853,51.5226,51.3509,51.4968,45718.0
2020-10-05 10:25:00,59.99,60.07,59.99,60.07,4058.0,51.4797,51.5483,51.4797,51.5483,4058.0
2020-10-05 10:30:00,60.07,60.15,60.06,60.12,4360.0,51.5483,51.617,51.5397,51.5912,4360.0
2020-10-05 10:35:00,60.1,60.45,60.1,60.45,11368.0,51.574,51.8744,51.574,51.8744,11368.0
2020-10-05 10:40:00,60.44,60.48,60.39,60.48,9112.0,51.8658,51.9001,51.8229,51.9001,9112.0
2020-10-05 10:45:00,60.47,60.6,60.45,60.52,13810.0,51.8916,52.0031,51.8744,51.9345,13810.0
2020-10-05 10:50:00,60.58,60.65,60.57,60.63,5746.0,51.986,52.046,51.9774,52.0289,5746.0
2020-10-05 10:55:00,60.65,60.85,60.65,60.82,30894.0,52.046,52.2176,52.046,52.1919,30894.0
2020-10-05 11:00:00,60.83,60.86,60.74,60.82,33976.0,52.2005,52.2262,52.1233,52.1919,33976.0
2020-10-05 11:05:00,60.84,60.87,60.61,60.61,5200.0,52.2091,52.2348,52.0117,52.0117,5200.0
2020-10-05 11:10:00,60.56,60.82,60.56,60.8,7528.0,51.9688,52.1919,51.9688,52.1747,7528.0
2020-10-05 11:15:00,60.83,60.84,60.7,60.7,13096.0,52.2005,52.2091,52.0889,52.0889,13096.0
2020-10-05 11:20:00,60.73,60.79,60.73,60.78,6608.0,52.1147,52.1662,52.1147,52.1576,6608.0
2020-10-05 11:25:00,60.74,60.88,60.7,60.78,11492.0,52.1233,52.2434,52.0889,52.1576,11492.0
2020-10-05 11:30:00,60.81,60.88,60.79,60.81,5536.0,52.1833,52.2434,52.1662,52.1833,5536.0
2020-10-05 11:35:00,60.81,60.87,60.77,60.84,7294.0,52.1833,52.2348,52.149,52.2091,7294.0
2020-10-05 11:40:00,60.8,60.88,60.79,60.85,13880.0,52.1747,52.2434,52.1662,52.2176,13880.0
2020-10-05 11:45:00,60.85,60.86,60.77,60.77,11514.0,52.2176,52.2262,52.149,52.149,11514.0
2020-10-05 11:50:00,60.8,60.88,60.8,60.85,6798.0,52.1747,52.2434,52.1747,52.2176,6798.0
2020-10-05 11:55:00,60.85,60.85,60.73,60.76,12848.0,52.2176,52.2176,52.1147,52.1404,12848.0
2020-10-05 12:00:00,60.74,60.76,60.62,60.62,9112.0,52.1233,52.1404,52.0203,52.0203,9112.0
2020-10-05 12:05:00,60.6,60.67,60.59,60.67,10566.0,52.0031,52.0632,51.9945,52.0632,10566.0
2020-10-05 12:10:00,60.63,60.67,60.6,60.61,9146.0,52.0289,52.0632,52.0031,52.0117,9146.0
2020-10-05 12:15:00,60.61,60.61,60.47,60.52,65056.0,52.0117,52.0117,51.8916,51.9345,65056.0
2020-10-05 12:20:00,60.51,60.55,60.47,60.54,12656.0,51.9259,51.9602,51.8916,51.9516,12656.0
2020-10-05 12:25:00,60.55,60.59,60.5,60.58,4692.0,51.9602,51.9945,51.9173,51.986,4692.0
2020-10-05 12:30:00,60.59,60.6,60.51,60.57,5790.0,51.9945,52.0031,51.9259,51.9774,5790.0
2020-10-05 12:35:00,60.58,60.62,60.52,60.62,9426.0,51.986,52.0203,51.9345,52.0203,9426.0
2020-10-05 12:40:00,60.66,60.66,60.57,60.62,15122.0,52.0546,52.0546,51.9774,52.0203,15122.0
2020-10-05 12:45:00,60.63,60.63,60.57,60.59,3818.0,52.0289,52.0289,51.9774,51.9945,3818.0
2020-10-05 12:50:00,60.58,60.6,60.51,60.51,6230.0,51.986,52.0031,51.9259,51.9259,6230.0
2020-10-05 12:55:00,60.51,60.55,60.44,60.49,11732.0,51.9259,51.9602,51.8658,51.9087,11732.0
2020-10-05 13:00:00,60.52,60.56,60.49,60.51,7578.0,51.9345,51.9688,51.9087,51.9259,7578.0
2020-10-05 13:05:00,60.51,60.55,60.51,60.52,2600.0,51.9259,51.9602,51.9259,51.9345,2600.0
2020-10-05 13:10:00,60.55,60.6,60.55,60.6,2800.0,51.9602,52.0031,51.9602,52.0031,2800.0
2020-10-05 13:15:00,60.55,60.69,60.55,60.69,11626.0,51.9602,52.0803,51.9602,52.0803,11626.0
2020-10-05 13:20:00,60.73,60.73,60.66,60.73,5452.0,52.1147,52.1147,52.0546,52.1147,5452.0
2020-10-05 13:25:00,60.68,60.71,60.62,60.63,10364.0,52.0718,52.0975,52.0203,52.0289,10364.0
2020-10-05 13:30:00,60.62,60.69,60.6,60.6,21578.0,52.0203,52.0803,52.0031,52.0031,21578.0
2020-10-05 13:35:00,60.6,60.67,60.6,60.62,11380.0,52.0031,52.0632,52.0031,52.0203,11380.0
2020-10-05 13:40:00,60.59,60.68,60.58,60.65,13368.0,51.9945,52.0718,51.986,52.046,13368.0
2020-10-05 13:45:00,60.66,60.67,60.51,60.56,14694.0,52.0546,52.0632,51.9259,51.9688,14694.0
2020-10-05 13:50:00,60.56,60.56,60.47,60.48,12792.0,51.9688,51.9688,51.8916,51.9001,12792.0
2020-10-05 13:55:00,60.48,60.49,60.44,60.45,5018.0,51.9001,51.9087,51.8658,51.8744,5018.0
2020-10-05 14:00:00,60.46,60.48,60.44,60.46,8382.0,51.883,51.9001,51.8658,51.883,8382.0
2020-10-05 14:05:00,60.46,60.46,60.42,60.43,6414.0,51.883,51.883,51.8487,51.8572,6414.0
2020-10-05 14:10:00,60.42,60.52,60.42,60.52,10518.0,51.8487,51.9345,51.8487,51.9345,10518.0
2020-10-05 14:15:00,60.52,60.65,60.52,60.65,4854.0,51.9345,52.046,51.9345,52.046,4854.0
2020-10-05 14:20:00,60.66,60.67,60.63,60.65,3600.0,52.0546,52.0632,52.0289,52.046,3600.0
2020-10-05 14:25:00,60.66,60.72,60.64,60.71,14324.0,52.0546,52.1061,52.0374,52.0975,14324.0
2020-10-05 14:30:00,60.72,60.84,60.72,60.83,13990.0,52.1061,52.2091,52.1061,52.2005,13990.0
2020-10-05 14:35:00,60.81,60.85,60.8,60.82,5000.0,52.1833,52.2176,52.1747,52.1919,5000.0
2020-10-05 14:40:00,60.79,60.84,60.79,60.8,5468.0,52.1662,52.2091,52.1662,52.1747,5468.0
2020-10-05 14:45:00,60.79,60.82,60.74,60.77,4928.0,52.1662,52.1919,52.1233,52.149,4928.0
2020-10-05 14:50:00,60.79,60.82,60.77,60.77,2200.0,52.1662,52.1919,52.149,52.149,2200.0
2020-10-05 14:55:00,60.77,60.84,60.77,60.84,4000.0,52.149,52.2091,52.149,52.2091,4000.0
2020-10-05 15:00:00,60.81,60.81,60.73,60.78,4482.0,52.1833,52.1833,52.1147,52.1576,4482.0
2020-10-05 15:05:00,60.78,60.81,60.74,60.81,4834.0,52.1576,52.1833,52.1233,52.1833,4834.0
2020-10-05 15:10:00,60.79,60.81,60.76,60.77,4104.0,52.1662,52.1833,52.1404,52.149,4104.0
2020-10-05 15:15:00,60.79,60.85,60.77,60.8,16490.0,52.1662,52.2176,52.149,52.1747,16490.0
2020-10-05 15:20:00,60.79,60.82,60.77,60.81,13104.0,52.1662,52.1919,52.149,52.1833,13104.0
2020-10-05 15:25:00,60.81,60.89,60.8,60.85,9718.0,52.1833,52.252,52.1747,52.2176,9718.0
2020-10-05 15:30:00,60.85,60.87,60.82,60.83,6058.0,52.2176,52.2348,52.1919,52.2005,6058.0
2020-10-05 15:35:00,60.82,60.91,60.8,60.88,23298.0,52.1919,52.2691,52.1747,52.2434,23298.0
2020-10-05 15:40:00,60.89,60.9,60.74,60.74,15268.0,52.252,52.2606,52.1233,52.1233,15268.0
2020-10-05 15:45:00,60.73,60.76,60.68,60.71,31382.0,52.1147,52.1404,52.0718,52.0975,31382.0
2020-10-05 15:50:00,60.73,60.84,60.68,60.84,19584.0,52.1147,52.2091,52.0718,52.2091,19584.0
2020-10-05 15:55:00,60.82,60.93,60.78,60.9,109720.0,52.1919,52.2863,52.1576,52.2606,109720.0
2020-10-06 09:30:00,61.05,61.09,60.89,61.02,29924.0,52.3893,52.4236,52.252,52.3635,29924.0
2020-10-06 09:35:00,61.02,61.02,60.92,60.97,30760.0,52.3635,52.3635,52.2777,52.3206,30760.0
2020-10-06 09:40:00,60.95,61.14,60.95,61.14,5364.0,52.3035,52.4665,52.3035,52.4665,5364.0
2020-10-06 09:45:00,61.09,61.11,61.04,61.11,3632.0,52.4236,52.4408,52.3807,52.4408,3632.0
2020-10-06 09:50:00,61.05,61.15,61.02,61.11,25688.0,52.3893,52.4751,52.3635,52.4408,25688.0
2020-10-06 09:55:00,61.1,61.15,60.96,60.96,5724.0,52.4322,52.4751,52.312,52.312,5724.0
2020-10-06 10:00:00,61.0,61.0,60.76,60.76,14338.0,52.3464,52.3464,52.1404,52.1404,14338.0
2020-10-06 10:05:00,60.79,60.83,60.74,60.77,4724.0,52.1662,52.2005,52.1233,52.149,4724.0
2020-10-06 10:10:00,60.77,60.98,60.73,60.96,42892.0,52.149,52.3292,52.1147,52.312,42892.0
2020-10-06 10:15:00,60.96,61.08,60.96,61.05,33854.0,52.312,52.415,52.312,52.3893,33854.0
2020-10-06 10:20:00,61.05,61.05,60.83,60.88,19742.0,52.3893,52.3893,52.2005,52.2434,19742.0
2020-10-06 10:25:00,60.86,60.86,60.71,60.71,1000.0,52.2262,52.2262,52.0975,52.0975,1000.0
2020-10-06 10:30:00,60.77,60.88,60.71,60.71,6222.0,52.149,52.2434,52.0975,52.0975,6222.0
2020-10-06 10:35:00,60.7,60.74,60.7,60.74,1446.0,52.0889,52.1233,52.0889,52.1233,1446.0
2020-10-06 10:40:00,60.77,60.84,60.63,60.67,7304.0,52.149,52.2091,52.0289,52.0632,7304.0
2020-10-06 10:45:00,60.69,60.83,60.69,60.82,2412.0,52.0803,52.2005,52.0803,52.1919,2412.0
2020-10-06 10:50:00,60.85,60.93,60.85,60.91,2006.0,52.2176,52.2863,52.2176,52.2691,2006.0
2020-10-06 10:55:00,60.95,60.97,60.86,60.91,4374.0,52.3035,52.3206,52.2262,52.2691,4374.0
2020-10-06 11:00:00,60.91,60.95,60.85,60.91,6188.0,52.2691,52.3035,52.2176,52.2691,6188.0
2020-10-06 11:05:00,60.95,61.0,60.88,60.98,13880.0,52.3035,52.3464,52.2434,52.3292,13880.0
2020-10-06 11:10:00,60.98,61.02,60.96,61.02,6276.0,52.3292,52.3635,52.312,52.3635,6276.0
2020-10-06 11:15:00,61.05,61.13,61.02,61.11,15854.0,52.3893,52.4579,52.3635,52.4408,15854.0
2020-10-06 11:20:00,61.1,61.16,61.1,61.12,7924.0,52.4322,52.4837,52.4322,52.4493,7924.0
2020-10-06 11:25:00,61.16,61.18,61.13,61.18,810.0,52.4837,52.5008,52.4579,52.5008,810.0
2020-10-06 11:30:00,61.2,61.2,61.11,61.14,6382.0,52.518,52.518,52.4408,52.4665,6382.0
2020-10-06 11:35:00,61.14,61.24,61.12,61.24,4622.0,52.4665,52.5523,52.4493,52.5523,4622.0
2020-10-06 11:40:00,61.23,61.32,61.21,61.31,7736.0,52.5437,52.621,52.5266,52.6124,7736.0
2020-10-06 11:45:00,61.27,61.38,61.27,61.35,4742.0,52.5781,52.6725,52.5781,52.6467,4742.0
2020-10-06 11:50:00,61.34,61.38,61.31,61.38,15374.0,52.6381,52.6725,52.6124,52.6725,15374.0
2020-10-06 11:55:00,61.38,61.43,61.35,61.35,2760.0,52.6725,52.7154,52.6467,52.6467,2760.0
2020-10-06 12:00:00,61.38,61.41,61.3,61.33,4050.0,52.6725,52.6982,52.6038,52.6296,4050.0
2020-10-06 12:05:00,61.32,61.38,61.32,61.36,4448.0,52.621,52.6725,52.621,52.6553,4448.0
2020-10-06 12:10:00,61.36,61.39,61.35,61.36,14382.0,52.6553,52.681,52.6467,52.6553,14382.0
2020-10-06 12:15:00,61.38,61.39,61.34,61.36,10242.0,52.6725,52.681,52.6381,52.6553,10242.0
2020-10-06 12:20:00,61.36,61.38,61.35,61.38,6600.0,52.6553,52.6725,52.6467,52.6725,6600.0
2020-10-06 12:25:00,61.37,61.43,61.37,61.43,6600.0,52.6639,52.7154,52.6639,52.7154,6600.0
2020-10-06 12:30:00,61.48,61.56,61.46,61.49,7284.0,52.7583,52.8269,52.7411,52.7669,7284.0
2020-10-06 12:35:00,61.5,61.52,61.46,61.48,7134.0,52.7754,52.7926,52.7411,52.7583,7134.0
2020-10-06 12:40:00,61.49,61.56,61.49,61.52,5736.0,52.7669,52.8269,52.7669,52.7926,5736.0
2020-10-06 12:45:00,61.52,61.6,61.52,61.58,4344.0,52.7926,52.8613,52.7926,52.8441,4344.0
2020-10-06 12:50:00,61.6,61.73,61.6,61.71,6258.0,52.8613,52.9728,52.8613,52.9556,6258.0
2020-10-06 12:55:00,61.7,61.77,61.7,61.74,4868.0,52.9471,53.0071,52.9471,52.9814,4868.0
2020-10-06 13:00:00,61.74,61.77,61.72,61.72,5454.0,52.9814,53.0071,52.9642,52.9642,5454.0
2020-10-06 13:05:00,61.74,61.85,61.74,61.85,3796.0,52.9814,53.0758,52.9814,53.0758,3796.0
2020-10-06 13:10:00,61.83,61.91,61.79,61.91,4776.0,53.0586,53.1273,53.0243,53.1273,4776.0
2020-10-06 13:15:00,61.9,61.91,61.83,61.91,3482.0,53.1187,53.1273,53.0586,53.1273,3482.0
2020-10-06 13:20:00,61.92,61.99,61.89,61.95,6514.0,53.1359,53.1959,53.1101,53.1616,6514.0
2020-10-06 13:25:00,61.91,61.91,61.82,61.84,4144.0,53.1273,53.1273,53.05,53.0672,4144.0
2020-10-06 13:30:00,61.86,61.89,61.85,61.88,10414.0,53.0844,53.1101,53.0758,53.1015,10414.0
2020-10-06 13:35:00,61.85,61.96,61.85,61.85,6978.0,53.0758,53.1702,53.0758,53.0758,6978.0
2020-10-06 13:40:00,61.85,61.9,61.8,61.85,18842.0,53.0758,53.1187,53.0329,53.0758,18842.0
2020-10-06 13:45:00,61.87,61.99,61.85,61.94,34950.0,53.0929,53.1959,53.0758,53.153,34950.0
2020-10-06 13:50:00,61.95,61.99,61.9,61.91,12328.0,53.1616,53.1959,53.1187,53.1273,12328.0
2020-10-06 13:55:00,61.91,62.02,61.85,62.02,13572.0,53.1273,53.2217,53.0758,53.2217,13572.0
2020-10-06 14:00:00,62.03,62.07,62.0,62.04,13588.0,53.2303,53.2646,53.2045,53.2388,13588.0
2020-10-06 14:05:00,62.02,62.2,62.02,62.2,14426.0,53.2217,53.3761,53.2217,53.3761,14426.0
2020-10-06 14:10:00,62.19,62.27,62.13,62.27,17526.0,53.3676,53.4362,53.3161,53.4362,17526.0
2020-10-06 14:15:00,62.27,62.34,62.22,62.31,14754.0,53.4362,53.4963,53.3933,53.4705,14754.0
2020-10-06 14:20:00,62.31,62.39,62.27,62.35,14490.0,53.4705,53.5392,53.4362,53.5049,14490.0
2020-10-06 14:25:00,62.33,62.35,62.27,62.33,6414.0,53.4877,53.5049,53.4362,53.4877,6414.0
2020-10-06 14:30:00,62.34,62.37,62.3,62.3,10894.0,53.4963,53.522,53.4619,53.4619,10894.0
2020-10-06 14:35:00,62.31,62.43,62.3,62.34,8642.0,53.4705,53.5735,53.4619,53.4963,8642.0
2020-10-06 14:40:00,62.35,62.4,62.31,62.37,6064.0,53.5049,53.5478,53.4705,53.522,6064.0
2020-10-06 14:45:00,62.32,62.39,62.12,62.12,18484.0,53.4791,53.5392,53.3075,53.3075,18484.0
2020-10-06 14:50:00,62.18,62.19,61.77,61.77,51216.0,53.359,53.3676,53.0071,53.0071,51216.0
2020-10-06 14:55:00,61.75,61.82,61.58,61.7,38882.0,52.99,53.05,52.8441,52.9471,38882.0
2020-10-06 15:00:00,61.54,61.62,61.46,61.6,18764.0,52.8098,52.8784,52.7411,52.8613,18764.0
2020-10-06 15:05:00,61.55,61.62,61.38,61.42,19422.0,52.8183,52.8784,52.6725,52.7068,19422.0
2020-10-06 15:10:00,61.43,61.49,61.27,61.4,28036.0,52.7154,52.7669,52.5781,52.6896,28036.0
2020-10-06 15:15:00,61.35,61.39,61.15,61.15,7778.0,52.6467,52.681,52.4751,52.4751,7778.0
2020-10-06 15:20:00,61.19,61.27,61.15,61.17,11910.0,52.5094,52.5781,52.4751,52.4923,11910.0
2020-10-06 15:25:00,61.14,61.34,61.13,61.26,30090.0,52.4665,52.6381,52.4579,52.5695,30090.0
2020-10-06 15:30:00,61.24,61.51,61.24,61.51,21704.0,52.5523,52.784,52.5523,52.784,21704.0
2020-10-06 15:35:00,61.48,61.49,61.18,61.23,15912.0,52.7583,52.7669,52.5008,52.5437,15912.0
2020-10-06 15:40:00,61.22,61.34,61.16,61.3,14822.0,52.5352,52.6381,52.4837,52.6038,14822.0
2020-10-06 15:45:00,61.3,61.3,60.99,61.01,34204.0,52.6038,52.6038,52.3378,52.355,34204.0
2020-10-06 15:50:00,60.99,61.02,60.88,60.97,55362.0,52.3378,52.3635,52.2434,52.3206,55362.0
2020-10-06 15:55:00,60.95,61.27,60.95,61.12,186652.0,52.3035,52.5781,52.3035,52.4493,186652.0
2020-10-07 09:30:00,61.2,61.47,61.2,61.46,24722.0,52.518,52.7497,52.518,52.7411,24722.0
2020-10-07 09:35:00,61.37,61.56,61.37,61.47,8510.0,52.6639,52.8269,52.6639,52.7497,8510.0
2020-10-07 09:40:00,61.44,61.59,61.3,61.48,4526.0,52.724,52.8527,52.6038,52.7583,4526.0
2020-10-07 09:45:00,61.34,61.39,61.26,61.3,5442.0,52.6381,52.681,52.5695,52.6038,5442.0
2020-10-07 09:50:00,61.21,61.33,61.16,61.24,10216.0,52.5266,52.6296,52.4837,52.5523,10216.0
2020-10-07 09:55:00,61.28,61.48,61.28,61.44,4850.0,52.5866,52.7583,52.5866,52.724,4850.0
2020-10-07 10:00:00,61.48,61.63,61.41,61.63,8366.0,52.7583,52.887,52.6982,52.887,8366.0
2020-10-07 10:05:00,61.66,61.71,61.56,61.6,14088.0,52.9127,52.9556,52.8269,52.8613,14088.0
2020-10-07 10:10:00,61.57,61.57,61.46,61.49,7336.0,52.8355,52.8355,52.7411,52.7669,7336.0
2020-10-07 10:15:00,61.52,61.75,61.52,61.75,10524.0,52.7926,52.99,52.7926,52.99,10524.0
2020-10-07 10:20:00,61.72,61.73,61.59,61.66,10748.0,52.9642,52.9728,52.8527,52.9127,10748.0
2020-10-07 10:25:00,61.62,61.68,61.49,61.57,17070.0,52.8784,52.9299,52.7669,52.8355,17070.0
2020-10-07 10:30:00,61.61,61.64,61.47,61.47,2454.0,52.8698,52.8956,52.7497,52.7497,2454.0
2020-10-07 10:35:00,61.49,61.54,61.34,61.34,7280.0,52.7669,52.8098,52.6381,52.6381,7280.0
2020-10-07 10:40:00,61.37,61.47,61.37,61.41,6788.0,52.6639,52.7497,52.6639,52.6982,6788.0
2020-10-07 10:45:00,61.41,61.43,61.27,61.31,15866.0,52.6982,52.7154,52.5781,52.6124,15866.0
2020-10-07 10:50:00,61.3,61.34,61.09,61.13,10608.0,52.6038,52.6381,52.4236,52.4579,10608.0
2020-10-07 10:55:00,61.04,61.05,60.95,60.95,10992.0,52.3807,52.3893,52.3035,52.3035,10992.0
2020-10-07 11:00:00,60.94,60.98,60.94,60.94,4240.0,52.2949,52.3292,52.2949,52.2949,4240.0
2020-10-07 11:05:00,60.98,61.09,60.91,61.06,3614.0,52.3292,52.4236,52.2691,52.3979,3614.0
2020-10-07 11:10:00,61.06,61.14,60.96,60.98,9968.0,52.3979,52.4665,52.312,52.3292,9968.0
2020-10-07 11:15:00,61.03,61.05,60.92,60.99,4038.0,52.3721,52.3893,52.2777,52.3378,4038.0
2020-10-07 11:20:00,60.95,61.01,60.92,60.93,5914.0,52.3035,52.355,52.2777,52.2863,5914.0
2020-10-07 11:25:00,60.93,60.95,60.8,60.94,35038.0,52.2863,52.3035,52.1747,52.2949,35038.0
2020-10-07 11:30:00,60.95,61.02,60.95,61.02,18360.0,52.3035,52.3635,52.3035,52.3635,18360.0
2020-10-07 11:35:00,61.04,61.15,61.02,61.15,9834.0,52.3807,52.4751,52.3635,52.4751,9834.0
2020-10-07 11:40:00,61.15,61.16,60.99,61.04,7950.0,52.4751,52.4837,52.3378,52.3807,7950.0
2020-10-07 11:45:00,61.06,61.06,60.95,60.99,3904.0,52.3979,52.3979,52.3035,52.3378,3904.0
2020-10-07 11:50:00,60.99,61.01,60.92,60.97,10968.0,52.3378,52.355,52.2777,52.3206,10968.0
2020-10-07 11:55:00,60.96,60.98,60.91,60.97,4012.0,52.312,52.3292,52.2691,52.3206,4012.0
2020-10-07 12:00:00,60.97,61.05,60.9,60.91,26400.0,52.3206,52.3893,52.2606,52.2691,26400.0
2020-10-07 12:05:00,60.88,60.98,60.88,60.93,16716.0,52.2434,52.3292,52.2434,52.2863,16716.0
2020-10-07 12:10:00,60.91,60.93,60.59,60.59,49430.0,52.2691,52.2863,51.9945,51.9945,49430.0
2020-10-07 12:15:00,60.58,60.67,60.52,60.67,9682.0,51.986,52.0632,51.9345,52.0632,9682.0
2020-10-07 12:20:00,60.66,60.66,60.57,60.59,3684.0,52.0546,52.0546,51.9774,51.9945,3684.0
2020-10-07 12:25:00,60.63,60.73,60.6,60.73,9256.0,52.0289,52.1147,52.0031,52.1147,9256.0
2020-10-07 12:30:00,60.71,60.79,60.71,60.72,6730.0,52.0975,52.1662,52.0975,52.1061,6730.0
2020-10-07 12:35:00,60.73,60.77,60.71,60.76,8734.0,52.1147,52.149,52.0975,52.1404,8734.0
2020-10-07 12:40:00,60.74,60.81,60.73,60.73,2750.0,52.1233,52.1833,52.1147,52.1147,2750.0
2020-10-07 12:45:00,60.73,60.8,60.71,60.76,5550.0,52.1147,52.1747,52.0975,52.1404,5550.0
2020-10-07 12:50:00,60.76,60.8,60.74,60.77,3996.0,52.1404,52.1747,52.1233,52.149,3996.0
2020-10-07 12:55:00,60.78,60.88,60.77,60.88,69668.0,52.1576,52.2434,52.149,52.2434,69668.0
2020-10-07 13:00:00,60.9,60.95,60.85,60.92,5820.0,52.2606,52.3035,52.2176,52.2777,5820.0
2020-10-07 13:05:00,60.91,61.04,60.9,61.04,8006.0,52.2691,52.3807,52.2606,52.3807,8006.0
2020-10-07 13:10:00,61.0,61.02,60.99,61.01,3264.0,52.3464,52.3635,52.3378,52.355,3264.0
2020-10-07 13:15:00,61.01,61.04,61.01,61.02,4412.0,52.355,52.3807,52.355,52.3635,4412.0
2020-10-07 13:20:00,61.02,61.04,60.98,61.0,11766.0,52.3635,52.3807,52.3292,52.3464,11766.0
2020-10-07 13:25:00,61.0,61.13,61.0,61.1,65028.0,52.3464,52.4579,52.3464,52.4322,65028.0
2020-10-07 13:30:00,61.11,61.13,61.08,61.12,4308.0,52.4408,52.4579,52.415,52.4493,4308.0
2020-10-07 13:35:00,61.13,61.18,61.11,61.13,8372.0,52.4579,52.5008,52.4408,52.4579,8372.0
2020-10-07 13:40:00,61.17,61.22,61.11,61.2,8212.0,52.4923,52.5352,52.4408,52.518,8212.0
2020-10-07 13:45:00,61.18,61.25,61.18,61.25,3436.0,52.5008,52.5609,52.5008,52.5609,3436.0
2020-10-07 13:50:00,61.29,61.34,61.27,61.31,4774.0,52.5952,52.6381,52.5781,52.6124,4774.0
2020-10-07 13:55:00,61.29,61.32,61.12,61.13,8800.0,52.5952,52.621,52.4493,52.4579,8800.0
2020-10-07 14:00:00,61.1,61.17,60.99,61.07,20764.0,52.4322,52.4923,52.3378,52.4064,20764.0
2020-10-07 14:05:00,61.07,61.19,61.02,61.18,9054.0,52.4064,52.5094,52.3635,52.5008,9054.0
2020-10-07 14:10:00,61.21,61.22,61.09,61.1,8246.0,52.5266,52.5352,52.4236,52.4322,8246.0
2020-10-07 14:15:00,61.11,61.23,61.08,61.23,5114.0,52.4408,52.5437,52.415,52.5437,5114.0
2020-10-07 14:20:00,61.2,61.26,61.13,61.23,12062.0,52.518,52.5695,52.4579,52.5437,12062.0
2020-10-07 14:25:00,61.19,61.34,61.19,61.33,8278.0,52.5094,52.6381,52.5094,52.6296,8278.0
2020-10-07 14:30:00,61.33,61.34,61.28,61.31,5058.0,52.6296,52.6381,52.5866,52.6124,5058.0
2020-10-07 14:35:00,61.32,61.41,61.32,61.37,3400.0,52.621,52.6982,52.621,52.6639,3400.0
2020-10-07 14:40:00,61.37,61.38,61.31,61.34,6564.0,52.6639,52.6725,52.6124,52.6381,6564.0
2020-10-07 14:45:00,61.34,61.42,61.33,61.42,6564.0,52.6381,52.7068,52.6296,52.7068,6564.0
2020-10-07 14:50:00,61.42,61.47,61.39,61.42,8452.0,52.7068,52.7497,52.681,52.7068,8452.0
2020-10-07 14:55:00,61.44,61.49,61.43,61.46,9986.0,52.724,52.7669,52.7154,52.7411,9986.0
2020-10-07 15:00:00,61.47,61.49,61.42,61.48,9944.0,52.7497,52.7669,52.7068,52.7583,9944.0
2020-10-07 15:05:00,61.51,61.57,61.47,61.49,10050.0,52.784,52.8355,52.7497,52.7669,10050.0
2020-10-07 15:10:00,61.55,61.66,61.52,61.66,33274.0,52.8183,52.9127,52.7926,52.9127,33274.0
2020-10-07 15:15:00,61.67,61.67,61.58,61.6,13322.0,52.9213,52.9213,52.8441,52.8613,13322.0
2020-10-07 15:20:00,61.64,61.7,61.63,61.64,11968.0,52.8956,52.9471,52.887,52.8956,11968.0
2020-10-07 15:25:00,61.67,61.7,61.6,61.63,12160.0,52.9213,52.9471,52.8613,52.887,12160.0
2020-10-07 15:30:00,61.63,61.68,61.54,61.55,19466.0,52.887,52.9299,52.8098,52.8183,19466.0
2020-10-07 15:35:00,61.57,61.58,61.45,61.51,25740.0,52.8355,52.8441,52.7325,52.784,25740.0
2020-10-07 15:40:00,61.52,61.56,61.48,61.55,26978.0,52.7926,52.8269,52.7583,52.8183,26978.0
2020-10-07 15:45:00,61.57,61.62,61.49,61.52,46684.0,52.8355,52.8784,52.7669,52.7926,46684.0
2020-10-07 15:50:00,61.55,61.55,61.41,61.48,27136.0,52.8183,52.8183,52.6982,52.7583,27136.0
2020-10-07 15:55:00,61.48,61.51,61.35,61.38,89166.0,52.7583,52.784,52.6467,52.6725,89166.0
2020-10-08 09:30:00,61.74,61.87,61.59,61.8,25152.0,52.9814,53.0929,52.8527,53.0329,25152.0
2020-10-08 09:35:00,61.9,62.35,61.89,62.35,21132.0,53.1187,53.5049,53.1101,53.5049,21132.0
2020-10-08 09:40:00,62.29,62.49,62.21,62.45,38334.0,53.4534,53.625,53.3847,53.5907,38334.0
2020-10-08 09:45:00,62.49,62.57,62.34,62.39,21422.0,53.625,53.6936,53.4963,53.5392,21422.0
2020-10-08 09:50:00,62.45,62.64,62.45,62.64,10000.0,53.5907,53.7537,53.5907,53.7537,10000.0
2020-10-08 09:55:00,62.59,62.71,62.57,62.63,13230.0,53.7108,53.8138,53.6936,53.7451,13230.0
2020-10-08 10:00:00,62.66,62.88,62.62,62.8,39364.0,53.7709,53.9597,53.7366,53.891,39364.0
2020-10-08 10:05:00,62.81,62.87,62.74,62.76,12846.0,53.8996,53.9511,53.8395,53.8567,12846.0
2020-10-08 10:10:00,62.87,62.87,62.74,62.82,8600.0,53.9511,53.9511,53.8395,53.9082,8600.0
2020-10-08 10:15:00,62.76,62.77,62.63,62.63,15314.0,53.8567,53.8653,53.7451,53.7451,15314.0
2020-10-08 10:20:00,62.68,62.74,62.6,62.64,29830.0,53.788,53.8395,53.7194,53.7537,29830.0
2020-10-08 10:25:00,62.65,62.66,62.48,62.48,39818.0,53.7623,53.7709,53.6164,53.6164,39818.0
2020-10-08 10:30:00,62.52,62.52,62.42,62.45,27120.0,53.6507,53.6507,53.5649,53.5907,27120.0
2020-10-08 10:35:00,62.46,62.6,62.46,62.57,11500.0,53.5993,53.7194,53.5993,53.6936,11500.0
2020-10-08 10:40:00,62.57,62.59,62.52,62.59,4020.0,53.6936,53.7108,53.6507,53.7108,4020.0
2020-10-08 10:45:00,62.63,62.87,62.63,62.87,16054.0,53.7451,53.9511,53.7451,53.9511,16054.0
2020-10-08 10:50:00,62.88,62.94,62.71,62.76,43610.0,53.9597,54.0112,53.8138,53.8567,43610.0
2020-10-08 10:55:00,62.79,62.84,62.72,62.72,21624.0,53.8824,53.9253,53.8224,53.8224,21624.0
2020-10-08 11:00:00,62.71,62.71,62.63,62.67,8944.0,53.8138,53.8138,53.7451,53.7795,8944.0
2020-10-08 11:05:00,62.68,62.68,62.52,62.52,15312.0,53.788,53.788,53.6507,53.6507,15312.0
2020-10-08 11:10:00,62.53,62.62,62.51,62.57,17462.0,53.6593,53.7366,53.6422,53.6936,17462.0
2020-10-08 11:15:00,62.56,62.64,62.56,62.62,24178.0,53.6851,53.7537,53.6851,53.7366,24178.0
2020-10-08 11:20:00,62.62,62.67,62.55,62.62,9022.0,53.7366,53.7795,53.6765,53.7366,9022.0
2020-10-08 11:25:00,62.63,62.64,62.49,62.58,11384.0,53.7451,53.7537,53.625,53.7022,11384.0
2020-10-08 11:30:00,62.58,62.6,62.41,62.46,6954.0,53.7022,53.7194,53.5563,53.5993,6954.0
2020-10-08 11:35:00,62.49,62.6,62.42,62.57,22696.0,53.625,53.7194,53.5649,53.6936,22696.0
2020-10-08 11:40:00,62.55,62.66,62.55,62.59,6626.0,53.6765,53.7709,53.6765,53.7108,6626.0
2020-10-08 11:45:00,62.61,62.67,62.59,62.63,9602.0,53.728,53.7795,53.7108,53.7451,9602.0
2020-10-08 11:50:00,62.66,62.71,62.62,62.63,51284.0,53.7709,53.8138,53.7366,53.7451,51284.0
2020-10-08 11:55:00,62.6,62.65,62.58,62.63,4918.0,53.7194,53.7623,53.7022,53.7451,4918.0
2020-10-08 12:00:00,62.63,62.67,62.56,62.66,8450.0,53.7451,53.7795,53.6851,53.7709,8450.0
2020-10-08 12:05:00,62.63,62.77,62.63,62.74,9334.0,53.7451,53.8653,53.7451,53.8395,9334.0
2020-10-08 12:10:00,62.76,62.81,62.76,62.77,12468.0,53.8567,53.8996,53.8567,53.8653,12468.0
2020-10-08 12:15:00,62.82,62.92,62.82,62.88,5596.0,53.9082,53.994,53.9082,53.9597,5596.0
2020-10-08 12:20:00,62.88,62.93,62.83,62.93,6644.0,53.9597,54.0026,53.9168,54.0026,6644.0
2020-10-08 12:25:00,62.92,62.97,62.88,62.97,7384.0,53.994,54.0369,53.9597,54.0369,7384.0
2020-10-08 12:30:00,62.94,62.94,62.91,62.93,4300.0,54.0112,54.0112,53.9854,54.0026,4300.0
2020-10-08 12:35:00,62.92,62.96,62.91,62.95,5216.0,53.994,54.0283,53.9854,54.0197,5216.0
2020-10-08 12:40:00,62.95,62.96,62.84,62.85,8194.0,54.0197,54.0283,53.9253,53.9339,8194.0
2020-10-08 12:45:00,62.84,62.86,62.79,62.83,10470.0,53.9253,53.9425,53.8824,53.9168,10470.0
2020-10-08 12:50:00,62.85,62.86,62.82,62.82,2470.0,53.9339,53.9425,53.9082,53.9082,2470.0
2020-10-08 12:55:00,62.82,62.88,62.81,62.88,4590.0,53.9082,53.9597,53.8996,53.9597,4590.0
2020-10-08 13:00:00,62.87,62.96,62.85,62.94,6326.0,53.9511,54.0283,53.9339,54.0112,6326.0
2020-10-08 13:05:00,62.92,62.93,62.89,62.92,2096.0,53.994,54.0026,53.9682,53.994,2096.0
2020-10-08 13:10:00,62.9,62.94,62.88,62.94,8260.0,53.9768,54.0112,53.9597,54.0112,8260.0
2020-10-08 13:15:00,62.93,62.99,62.93,62.99,5384.0,54.0026,54.0541,54.0026,54.0541,5384.0
2020-10-08 13:20:00,62.99,63.04,62.96,62.99,13310.0,54.0541,54.097,54.0283,54.0541,13310.0
2020-10-08 13:25:00,63.0,63.02,62.9,62.98,11282.0,54.0626,54.0798,53.9768,54.0455,11282.0
2020-10-08 13:30:00,63.02,63.02,62.95,63.02,4042.0,54.0798,54.0798,54.0197,54.0798,4042.0
2020-10-08 13:35:00,63.04,63.12,63.02,63.08,18216.0,54.097,54.1656,54.0798,54.1313,18216.0
2020-10-08 13:40:00,63.05,63.12,63.05,63.1,14498.0,54.1056,54.1656,54.1056,54.1485,14498.0
2020-10-08 13:45:00,63.09,63.18,63.09,63.15,5386.0,54.1399,54.2171,54.1399,54.1914,5386.0
2020-10-08 13:50:00,63.17,63.19,63.15,63.18,3230.0,54.2085,54.2257,54.1914,54.2171,3230.0
2020-10-08 13:55:00,63.16,63.16,63.08,63.09,22418.0,54.1999,54.1999,54.1313,54.1399,22418.0
2020-10-08 14:00:00,63.12,63.19,63.08,63.08,11362.0,54.1656,54.2257,54.1313,54.1313,11362.0
2020-10-08 14:05:00,63.13,63.24,63.12,63.24,6324.0,54.1742,54.2686,54.1656,54.2686,6324.0
2020-10-08 14:10:00,63.22,63.25,63.19,63.21,4444.0,54.2514,54.2772,54.2257,54.2429,4444.0
2020-10-08 14:15:00,63.23,63.24,63.2,63.23,2614.0,54.26,54.2686,54.2343,54.26,2614.0
2020-10-08 14:20:00,63.2,63.27,63.2,63.24,5500.0,54.2343,54.2943,54.2343,54.2686,5500.0
2020-10-08 14:25:00,63.23,63.23,63.1,63.13,4674.0,54.26,54.26,54.1485,54.1742,4674.0
2020-10-08 14:30:00,63.15,63.17,63.13,63.16,4594.0,54.1914,54.2085,54.1742,54.1999,4594.0
2020-10-08 14:35:00,63.15,63.21,63.12,63.2,5354.0,54.1914,54.2429,54.1656,54.2343,5354.0
2020-10-08 14:40:00,63.2,63.22,63.14,63.15,5752.0,54.2343,54.2514,54.1828,54.1914,5752.0
2020-10-08 14:45:00,63.18,63.21,63.17,63.17,4442.0,54.2171,54.2429,54.2085,54.2085,4442.0
2020-10-08 14:50:00,63.18,63.22,63.15,63.2,4964.0,54.2171,54.2514,54.1914,54.2343,4964.0
2020-10-08 14:55:00,63.2,63.25,63.19,63.23,6576.0,54.2343,54.2772,54.2257,54.26,6576.0
2020-10-08 15:00:00,63.22,63.22,63.15,63.17,5974.0,54.2514,54.2514,54.1914,54.2085,5974.0
2020-10-08 15:05:00,63.18,63.25,63.16,63.25,8436.0,54.2171,54.2772,54.1999,54.2772,8436.0
2020-10-08 15:10:00,63.24,63.54,63.24,63.52,73594.0,54.2686,54.526,54.2686,54.5089,73594.0
2020-10-08 15:15:00,63.52,63.6,63.49,63.59,32318.0,54.5089,54.5775,54.4831,54.5689,32318.0
2020-10-08 15:20:00,63.58,63.6,63.52,63.52,19462.0,54.5604,54.5775,54.5089,54.5089,19462.0
2020-10-08 15:25:00,63.52,63.54,63.46,63.51,24766.0,54.5089,54.526,54.4574,54.5003,24766.0
2020-10-08 15:30:00,63.51,63.51,63.32,63.35,46986.0,54.5003,54.5003,54.3372,54.363,46986.0
2020-10-08 15:35:00,63.35,63.43,63.31,63.34,21254.0,54.363,54.4316,54.3287,54.3544,21254.0
2020-10-08 15:40:00,63.31,63.38,63.19,63.2,47332.0,54.3287,54.3887,54.2257,54.2343,47332.0
2020-10-08 15:45:00,63.23,63.32,63.23,63.27,42204.0,54.26,54.3372,54.26,54.2943,42204.0
2020-10-08 15:50:00,63.26,63.33,63.25,63.33,52206.0,54.2858,54.3458,54.2772,54.3458,52206.0
2020-10-08 15:55:00,63.33,63.38,63.27,63.36,98146.0,54.3458,54.3887,54.2943,54.3716,98146.0
2020-10-09 09:30:00,63.69,63.76,63.5,63.51,50202.0,54.6548,54.7148,54.4917,54.5003,50202.0
2020-10-09 09:35:00,63.41,63.41,63.2,63.2,5494.0,54.4145,54.4145,54.2343,54.2343,5494.0
2020-10-09 09:40:00,63.27,63.38,63.2,63.33,15664.0,54.2943,54.3887,54.2343,54.3458,15664.0
2020-10-09 09:45:00,63.27,63.31,63.14,63.15,16628.0,54.2943,54.3287,54.1828,54.1914,16628.0
2020-10-09 09:50:00,63.13,63.21,62.95,63.02,17490.0,54.1742,54.2429,54.0197,54.0798,17490.0
2020-10-09 09:55:00,63.05,63.09,62.97,63.01,18050.0,54.1056,54.1399,54.0369,54.0712,18050.0
2020-10-09 10:00:00,63.03,63.08,62.97,63.02,6674.0,54.0884,54.1313,54.0369,54.0798,6674.0
2020-10-09 10:05:00,62.95,62.98,62.72,62.73,9230.0,54.0197,54.0455,53.8224,53.8309,9230.0
2020-10-09 10:10:00,62.77,62.77,62.56,62.62,31382.0,53.8653,53.8653,53.6851,53.7366,31382.0
2020-10-09 10:15:00,62.67,62.87,62.62,62.87,20186.0,53.7795,53.9511,53.7366,53.9511,20186.0
2020-10-09 10:20:00,62.86,62.88,62.71,62.73,29218.0,53.9425,53.9597,53.8138,53.8309,29218.0
2020-10-09 10:25:00,62.73,62.73,62.6,62.65,9504.0,53.8309,53.8309,53.7194,53.7623,9504.0
2020-10-09 10:30:00,62.65,62.69,62.58,62.58,12208.0,53.7623,53.7966,53.7022,53.7022,12208.0
2020-10-09 10:35:00,62.6,62.71,62.59,62.65,18208.0,53.7194,53.8138,53.7108,53.7623,18208.0
2020-10-09 10:40:00,62.59,62.59,62.41,62.5,20208.0,53.7108,53.7108,53.5563,53.6336,20208.0
2020-10-09 10:45:00,62.45,62.52,62.43,62.47,7108.0,53.5907,53.6507,53.5735,53.6078,7108.0
2020-10-09 10:50:00,62.45,62.6,62.45,62.46,5316.0,53.5907,53.7194,53.5907,53.5993,5316.0
2020-10-09 10:55:00,62.5,62.53,62.35,62.37,10658.0,53.6336,53.6593,53.5049,53.522,10658.0
2020-10-09 11:00:00,62.4,62.48,62.35,62.48,10872.0,53.5478,53.6164,53.5049,53.6164,10872.0
2020-10-09 11:05:00,62.47,62.6,62.47,62.54,37260.0,53.6078,53.7194,53.6078,53.6679,37260.0
2020-10-09 11:10:00,62.5,62.6,62.48,62.59,7144.0,53.6336,53.7194,53.6164,53.7108,7144.0
2020-10-09 11:15:00,62.61,62.7,62.61,62.7,3202.0,53.728,53.8052,53.728,53.8052,3202.0
2020-10-09 11:20:00,62.67,62.71,62.66,62.69,2606.0,53.7795,53.8138,53.7709,53.7966,2606.0
2020-10-09 11:25:00,62.67,62.75,62.6,62.75,7598.0,53.7795,53.8481,53.7194,53.8481,7598.0
2020-10-09 11:30:00,62.72,62.72,62.69,62.69,4008.0,53.8224,53.8224,53.7966,53.7966,4008.0
2020-10-09 11:35:00,62.71,62.73,62.65,62.7,16836.0,53.8138,53.8309,53.7623,53.8052,16836.0
2020-10-09 11:40:00,62.7,62.82,62.66,62.72,29574.0,53.8052,53.9082,53.7709,53.8224,29574.0
2020-10-09 11:45:00,62.82,62.98,62.82,62.93,8740.0,53.9082,54.0455,53.9082,54.0026,8740.0
2020-10-09 11:50:00,62.93,62.95,62.82,62.9,34026.0,54.0026,54.0197,53.9082,53.9768,34026.0
2020-10-09 11:55:00,62.88,63.02,62.88,62.99,3720.0,53.9597,54.0798,53.9597,54.0541,3720.0
2020-10-09 12:00:00,62.94,62.98,62.88,62.89,7912.0,54.0112,54.0455,53.9597,53.9682,7912.0
2020-10-09 12:05:00,62.88,62.95,62.88,62.91,4786.0,53.9597,54.0197,53.9597,53.9854,4786.0
2020-10-09 12:10:00,62.9,62.9,62.79,62.79,4428.0,53.9768,53.9768,53.8824,53.8824,4428.0
2020-10-09 12:15:00,62.76,62.79,62.73,62.77,5022.0,53.8567,53.8824,53.8309,53.8653,5022.0
2020-10-09 12:20:00,62.79,62.87,62.79,62.87,4184.0,53.8824,53.9511,53.8824,53.9511,4184.0
2020-10-09 12:25:00,62.88,62.94,62.85,62.88,10328.0,53.9597,54.0112,53.9339,53.9597,10328.0
2020-10-09 12:30:00,62.9,62.92,62.82,62.87,5116.0,53.9768,53.994,53.9082,53.9511,5116.0
2020-10-09 12:35:00,62.88,62.92,62.85,62.85,2600.0,53.9597,53.994,53.9339,53.9339,2600.0
2020-10-09 12:40:00,62.87,62.88,62.76,62.76,10324.0,53.9511,53.9597,53.8567,53.8567,10324.0
2020-10-09 12:45:00,62.76,62.76,62.69,62.69,9296.0,53.8567,53.8567,53.7966,53.7966,9296.0
2020-10-09 12:50:00,62.69,62.74,62.63,62.67,18516.0,53.7966,53.8395,53.7451,53.7795,18516.0
2020-10-09 12:55:00,62.68,62.69,62.63,62.67,4606.0,53.788,53.7966,53.7451,53.7795,4606.0
2020-10-09 13:00:00,62.67,62.74,62.67,62.74,7310.0,53.7795,53.8395,53.7795,53.8395,7310.0
2020-10-09 13:05:00,62.74,62.77,62.74,62.77,5964.0,53.8395,53.8653,53.8395,53.8653,5964.0
2020-10-09 13:10:00,62.77,62.84,62.77,62.77,11408.0,53.8653,53.9253,53.8653,53.8653,11408.0
2020-10-09 13:15:00,62.8,62.85,62.8,62.85,7404.0,53.891,53.9339,53.891,53.9339,7404.0
2020-10-09 13:20:00,62.85,62.87,62.76,62.81,9432.0,53.9339,53.9511,53.8567,53.8996,9432.0
2020-10-09 13:25:00,62.8,62.88,62.79,62.79,10314.0,53.891,53.9597,53.8824,53.8824,10314.0
2020-10-09 13:30:00,62.79,62.83,62.76,62.79,4204.0,53.8824,53.9168,53.8567,53.8824,4204.0
2020-10-09 13:35:00,62.82,62.83,62.78,62.83,3882.0,53.9082,53.9168,53.8739,53.9168,3882.0
2020-10-09 13:40:00,62.82,62.83,62.77,62.77,7654.0,53.9082,53.9168,53.8653,53.8653,7654.0
2020-10-09 13:45:00,62.78,62.8,62.75,62.75,1848.0,53.8739,53.891,53.8481,53.8481,1848.0
2020-10-09 13:50:00,62.74,62.77,62.72,62.72,3018.0,53.8395,53.8653,53.8224,53.8224,3018.0
2020-10-09 13:55:00,62.71,62.74,62.67,62.74,6800.0,53.8138,53.8395,53.7795,53.8395,6800.0
2020-10-09 14:00:00,62.73,62.74,62.6,62.65,5200.0,53.8309,53.8395,53.7194,53.7623,5200.0
2020-10-09 14:05:00,62.61,62.62,62.58,62.59,4064.0,53.728,53.7366,53.7022,53.7108,4064.0
2020-10-09 14:10:00,62.59,62.62,62.53,62.59,20366.0,53.7108,53.7366,53.6593,53.7108,20366.0
2020-10-09 14:15:00,62.58,62.64,62.57,62.64,8000.0,53.7022,53.7537,53.6936,53.7537,8000.0
2020-10-09 14:20:00,62.7,62.73,62.66,62.71,7632.0,53.8052,53.8309,53.7709,53.8138,7632.0
2020-10-09 14:25:00,62.73,62.74,62.68,62.74,10042.0,53.8309,53.8395,53.788,53.8395,10042.0
2020-10-09 14:30:00,62.74,62.85,62.74,62.85,14562.0,53.8395,53.9339,53.8395,53.9339,14562.0
2020-10-09 14:35:00,62.85,62.89,62.75,62.82,15614.0,53.9339,53.9682,53.8481,53.9082,15614.0
2020-10-09 14:40:00,62.84,62.88,62.84,62.86,2400.0,53.9253,53.9597,53.9253,53.9425,2400.0
2020-10-09 14:45:00,62.86,62.88,62.84,62.88,8312.0,53.9425,53.9597,53.9253,53.9597,8312.0
2020-10-09 14:50:00,62.88,62.91,62.83,62.85,5896.0,53.9597,53.9854,53.9168,53.9339,5896.0
2020-10-09 14:55:00,62.85,62.96,62.83,62.94,7648.0,53.9339,54.0283,53.9168,54.0112,7648.0
2020-10-09 15:00:00,62.92,62.92,62.84,62.92,7022.0,53.994,53.994,53.9253,53.994,7022.0
2020-10-09 15:05:00,62.9,62.96,62.9,62.96,13254.0,53.9768,54.0283,53.9768,54.0283,13254.0
2020-10-09 15:10:00,62.96,63.01,62.95,62.95,9752.0,54.0283,54.0712,54.0197,54.0197,9752.0
2020-10-09 15:15:00,62.96,62.98,62.93,62.94,6002.0,54.0283,54.0455,54.0026,54.0112,6002.0
2020-10-09 15:20:00,62.95,63.01,62.95,62.99,9398.0,54.0197,54.0712,54.0197,54.0541,9398.0
2020-10-09 15:25:00,62.98,63.08,62.97,63.05,11786.0,54.0455,54.1313,54.0369,54.1056,11786.0
2020-10-09 15:30:00,63.06,63.07,62.98,62.99,14060.0,54.1141,54.1227,54.0455,54.0541,14060.0
2020-10-09 15:35:00,63.0,63.01,62.93,62.93,22106.0,54.0626,54.0712,54.0026,54.0026,22106.0
2020-10-09 15:40:00,62.96,62.96,62.89,62.9,16246.0,54.0283,54.0283,53.9682,53.9768,16246.0
2020-10-09 15:45:00,62.89,62.97,62.87,62.96,22492.0,53.9682,54.0369,53.9511,54.0283,22492.0
2020-10-09 15:50:00,62.96,63.03,62.93,63.0,40864.0,54.0283,54.0884,54.0026,54.0626,40864.0
2020-10-09 15:55:00,62.98,63.08,62.98,63.01,103728.0,54.0455,54.1313,54.0455,54.0712,103728.0
2020-10-12 09:30:00,62.84,62.87,62.77,62.87,35002.0,53.9253,53.9511,53.8653,53.9511,35002.0
2020-10-12 09:35:00,62.96,63.08,62.88,63.06,39530.0,54.0283,54.1313,53.9597,54.1141,39530.0
2020-10-12 09:40:00,63.04,63.09,62.79,63.03,11434.0,54.097,54.1399,53.8824,54.0884,11434.0
2020-10-12 09:45:00,63.03,63.03,62.79,62.82,6274.0,54.0884,54.0884,53.8824,53.9082,6274.0
2020-10-12 09:50:00,62.83,62.94,62.81,62.83,7710.0,53.9168,54.0112,53.8996,53.9168,7710.0
2020-10-12 09:55:00,62.79,62.82,62.69,62.77,7116.0,53.8824,53.9082,53.7966,53.8653,7116.0
2020-10-12 10:00:00,62.91,62.93,62.84,62.87,5838.0,53.9854,54.0026,53.9253,53.9511,5838.0
2020-10-12 10:05:00,62.8,62.83,62.7,62.71,3030.0,53.891,53.9168,53.8052,53.8138,3030.0
2020-10-12 10:10:00,62.7,62.77,62.67,62.67,11178.0,53.8052,53.8653,53.7795,53.7795,11178.0
2020-10-12 10:15:00,62.68,62.68,62.49,62.6,7182.0,53.788,53.788,53.625,53.7194,7182.0
2020-10-12 10:20:00,62.59,62.7,62.57,62.63,13382.0,53.7108,53.8052,53.6936,53.7451,13382.0
2020-10-12 10:25:00,62.67,62.75,62.63,62.66,21502.0,53.7795,53.8481,53.7451,53.7709,21502.0
2020-10-12 10:30:00,62.63,62.74,62.59,62.74,13588.0,53.7451,53.8395,53.7108,53.8395,13588.0
2020-10-12 10:35:00,62.73,62.88,62.71,62.85,6864.0,53.8309,53.9597,53.8138,53.9339,6864.0
2020-10-12 10:40:00,62.86,62.95,62.83,62.91,11326.0,53.9425,54.0197,53.9168,53.9854,11326.0
2020-10-12 10:45:00,62.98,62.99,62.85,62.97,8988.0,54.0455,54.0541,53.9339,54.0369,8988.0
2020-10-12 10:50:00,62.98,63.02,62.91,62.91,6898.0,54.0455,54.0798,53.9854,53.9854,6898.0
2020-10-12 10:55:00,62.93,62.95,62.85,62.85,7842.0,54.0026,54.0197,53.9339,53.9339,7842.0
2020-10-12 11:00:00,62.81,62.99,62.8,62.99,9538.0,53.8996,54.0541,53.891,54.0541,9538.0
2020-10-12 11:05:00,63.02,63.13,63.02,63.12,10126.0,54.0798,54.1742,54.0798,54.1656,10126.0
2020-10-12 11:10:00,63.12,63.12,63.07,63.1,8608.0,54.1656,54.1656,54.1227,54.1485,8608.0
2020-10-12 11:15:00,63.14,63.2,63.13,63.18,8286.0,54.1828,54.2343,54.1742,54.2171,8286.0
2020-10-12 11:20:00,63.19,63.3,63.19,63.28,16392.0,54.2257,54.3201,54.2257,54.3029,16392.0
2020-10-12 11:25:00,63.28,63.3,63.17,63.27,26734.0,54.3029,54.3201,54.2085,54.2943,26734.0
2020-10-12 11:30:00,63.27,63.44,63.16,63.16,38088.0,54.2943,54.4402,54.1999,54.1999,38088.0
2020-10-12 11:35:00,63.2,63.31,63.16,63.3,12822.0,54.2343,54.3287,54.1999,54.3201,12822.0
2020-10-12 11:40:00,63.31,63.36,63.29,63.36,5772.0,54.3287,54.3716,54.3115,54.3716,5772.0
2020-10-12 11:45:00,63.35,63.47,63.34,63.47,2000.0,54.363,54.466,54.3544,54.466,2000.0
2020-10-12 11:50:00,63.43,63.48,63.42,63.45,13774.0,54.4316,54.4746,54.4231,54.4488,13774.0
2020-10-12 11:55:00,63.47,63.55,63.46,63.52,8566.0,54.466,54.5346,54.4574,54.5089,8566.0
2020-10-12 12:00:00,63.54,63.56,63.41,63.43,9868.0,54.526,54.5432,54.4145,54.4316,9868.0
2020-10-12 12:05:00,63.42,63.43,63.34,63.43,10860.0,54.4231,54.4316,54.3544,54.4316,10860.0
2020-10-12 12:10:00,63.43,63.54,63.43,63.52,11588.0,54.4316,54.526,54.4316,54.5089,11588.0
2020-10-12 12:15:00,63.52,63.58,63.51,63.52,9054.0,54.5089,54.5604,54.5003,54.5089,9054.0
2020-10-12 12:20:00,63.51,63.58,63.49,63.55,4732.0,54.5003,54.5604,54.4831,54.5346,4732.0
2020-10-12 12:25:00,63.58,63.63,63.52,63.57,7210.0,54.5604,54.6033,54.5089,54.5518,7210.0
2020-10-12 12:30:00,63.61,63.62,63.52,63.58,4520.0,54.5861,54.5947,54.5089,54.5604,4520.0
2020-10-12 12:35:00,63.57,63.58,63.45,63.45,5002.0,54.5518,54.5604,54.4488,54.4488,5002.0
2020-10-12 12:40:00,63.42,63.52,63.36,63.5,11334.0,54.4231,54.5089,54.3716,54.4917,11334.0
2020-10-12 12:45:00,63.5,63.55,63.48,63.55,6500.0,54.4917,54.5346,54.4746,54.5346,6500.0
2020-10-12 12:50:00,63.55,63.57,63.49,63.55,6820.0,54.5346,54.5518,54.4831,54.5346,6820.0
2020-10-12 12:55:00,63.55,63.59,63.53,63.54,9710.0,54.5346,54.5689,54.5175,54.526,9710.0
2020-10-12 13:00:00,63.55,63.55,63.49,63.51,5000.0,54.5346,54.5346,54.4831,54.5003,5000.0
2020-10-12 13:05:00,63.51,63.59,63.51,63.58,3818.0,54.5003,54.5689,54.5003,54.5604,3818.0
2020-10-12 13:10:00,63.55,63.57,63.54,63.56,3914.0,54.5346,54.5518,54.526,54.5432,3914.0
2020-10-12 13:15:00,63.58,63.7,63.58,63.69,8184.0,54.5604,54.6633,54.5604,54.6548,8184.0
2020-10-12 13:20:00,63.71,63.79,63.71,63.78,9610.0,54.6719,54.7406,54.6719,54.732,9610.0
2020-10-12 13:25:00,63.79,63.79,63.72,63.75,6470.0,54.7406,54.7406,54.6805,54.7062,6470.0
2020-10-12 13:30:00,63.74,63.77,63.68,63.68,2800.0,54.6977,54.7234,54.6462,54.6462,2800.0
2020-10-12 13:35:00,63.67,63.68,63.53,63.55,6782.0,54.6376,54.6462,54.5175,54.5346,6782.0
2020-10-12 13:40:00,63.55,63.6,63.52,63.6,10622.0,54.5346,54.5775,54.5089,54.5775,10622.0
2020-10-12 13:45:00,63.58,63.7,63.58,63.69,10718.0,54.5604,54.6633,54.5604,54.6548,10718.0
2020-10-12 13:50:00,63.66,63.71,63.64,63.71,6422.0,54.629,54.6719,54.6119,54.6719,6422.0
2020-10-12 13:55:00,63.72,63.73,63.69,63.71,5462.0,54.6805,54.6891,54.6548,54.6719,5462.0
2020-10-12 14:00:00,63.7,63.73,63.6,63.61,9276.0,54.6633,54.6891,54.5775,54.5861,9276.0
2020-10-12 14:05:00,63.6,63.6,63.52,63.55,6284.0,54.5775,54.5775,54.5089,54.5346,6284.0
2020-10-12 14:10:00,63.54,63.68,63.52,63.63,23950.0,54.526,54.6462,54.5089,54.6033,23950.0
2020-10-12 14:15:00,63.63,63.69,63.59,63.66,8034.0,54.6033,54.6548,54.5689,54.629,8034.0
2020-10-12 14:20:00,63.66,63.66,63.55,63.63,22748.0,54.629,54.629,54.5346,54.6033,22748.0
2020-10-12 14:25:00,63.63,63.65,63.6,63.63,8326.0,54.6033,54.6204,54.5775,54.6033,8326.0
2020-10-12 14:30:00,63.63,63.63,63.52,63.53,7882.0,54.6033,54.6033,54.5089,54.5175,7882.0
2020-10-12 14:35:00,63.5,63.59,63.47,63.58,12030.0,54.4917,54.5689,54.466,54.5604,12030.0
2020-10-12 14:40:00,63.56,63.58,63.49,63.55,5764.0,54.5432,54.5604,54.4831,54.5346,5764.0
2020-10-12 14:45:00,63.55,63.57,63.51,63.54,7202.0,54.5346,54.5518,54.5003,54.526,7202.0
2020-10-12 14:50:00,63.52,63.59,63.48,63.58,10552.0,54.5089,54.5689,54.4746,54.5604,10552.0
2020-10-12 14:55:00,63.63,63.63,63.54,63.61,15626.0,54.6033,54.6033,54.526,54.5861,15626.0
2020-10-12 15:00:00,63.59,63.61,63.54,63.6,7700.0,54.5689,54.5861,54.526,54.5775,7700.0
2020-10-12 15:05:00,63.61,63.61,63.54,63.57,5634.0,54.5861,54.5861,54.526,54.5518,5634.0
2020-10-12 15:10:00,63.58,63.58,63.49,63.55,7830.0,54.5604,54.5604,54.4831,54.5346,7830.0
2020-10-12 15:15:00,63.57,63.7,63.56,63.63,10928.0,54.5518,54.6633,54.5432,54.6033,10928.0
2020-10-12 15:20:00,63.62,63.72,63.61,63.72,10808.0,54.5947,54.6805,54.5861,54.6805,10808.0
2020-10-12 15:25:00,63.71,63.74,63.65,63.71,10880.0,54.6719,54.6977,54.6204,54.6719,10880.0
2020-10-12 15:30:00,63.71,63.71,63.6,63.6,12022.0,54.6719,54.6719,54.5775,54.5775,12022.0
2020-10-12 15:35:00,63.59,63.63,63.55,63.55,10208.0,54.5689,54.6033,54.5346,54.5346,10208.0
2020-10-12 15:40:00,63.54,63.57,63.49,63.49,6634.0,54.526,54.5518,54.4831,54.4831,6634.0
2020-10-12 15:45:00,63.49,63.52,63.31,63.32,14552.0,54.4831,54.5089,54.3287,54.3372,14552.0
2020-10-12 15:50:00,63.34,63.47,63.32,63.34,17550.0,54.3544,54.466,54.3372,54.3544,17550.0
2020-10-12 15:55:00,63.34,63.44,63.34,63.4,79120.0,54.3544,54.4402,54.3544,54.4059,79120.0
2020-10-13 09:30:00,62.94,63.43,62.85,63.39,55504.0,54.0112,54.4316,53.9339,54.3973,55504.0
2020-10-13 09:35:00,63.43,63.43,62.9,62.99,24724.0,54.4316,54.4316,53.9768,54.0541,24724.0
2020-10-13 09:40:00,62.99,63.36,62.9,63.36,31170.0,54.0541,54.3716,53.9768,54.3716,31170.0
2020-10-13 09:45:00,63.35,63.35,63.16,63.2,17012.0,54.363,54.363,54.1999,54.2343,17012.0
2020-10-13 09:50:00,63.33,63.42,63.28,63.38,21240.0,54.3458,54.4231,54.3029,54.3887,21240.0
2020-10-13 09:55:00,63.34,63.49,63.2,63.2,19082.0,54.3544,54.4831,54.2343,54.2343,19082.0
2020-10-13 10:00:00,63.2,63.56,63.17,63.53,12902.0,54.2343,54.5432,54.2085,54.5175,12902.0
2020-10-13 10:05:00,63.55,63.55,63.25,63.25,12782.0,54.5346,54.5346,54.2772,54.2772,12782.0
2020-10-13 10:10:00,63.25,63.28,63.14,63.22,12156.0,54.2772,54.3029,54.1828,54.2514,12156.0
2020-10-13 10:15:00,63.21,63.35,63.2,63.25,18692.0,54.2429,54.363,54.2343,54.2772,18692.0
2020-10-13 10:20:00,63.24,63.29,63.15,63.23,17210.0,54.2686,54.3115,54.1914,54.26,17210.0
2020-10-13 10:25:00,63.26,63.4,63.26,63.38,16790.0,54.2858,54.4059,54.2858,54.3887,16790.0
2020-10-13 10:30:00,63.37,63.39,63.11,63.11,25504.0,54.3802,54.3973,54.157,54.157,25504.0
2020-10-13 10:35:00,63.13,63.27,63.13,63.27,19022.0,54.1742,54.2943,54.1742,54.2943,19022.0
2020-10-13 10:40:00,63.26,63.27,63.07,63.07,19666.0,54.2858,54.2943,54.1227,54.1227,19666.0
2020-10-13 10:45:00,63.07,63.12,63.01,63.04,15900.0,54.1227,54.1656,54.0712,54.097,15900.0
2020-10-13 10:50:00,63.04,63.2,63.02,63.19,25026.0,54.097,54.2343,54.0798,54.2257,25026.0
2020-10-13 10:55:00,63.17,63.31,63.17,63.3,32730.0,54.2085,54.3287,54.2085,54.3201,32730.0
2020-10-13 11:00:00,63.29,63.43,63.28,63.41,17304.0,54.3115,54.4316,54.3029,54.4145,17304.0
2020-10-13 11:05:00,63.4,63.42,63.31,63.37,17666.0,54.4059,54.4231,54.3287,54.3802,17666.0
2020-10-13 11:10:00,63.35,63.41,63.27,63.33,15770.0,54.363,54.4145,54.2943,54.3458,15770.0
2020-10-13 11:15:00,63.33,63.33,63.21,63.21,9094.0,54.3458,54.3458,54.2429,54.2429,9094.0
2020-10-13 11:20:00,63.26,63.34,63.26,63.3,31642.0,54.2858,54.3544,54.2858,54.3201,31642.0
2020-10-13 11:25:00,63.3,63.34,63.27,63.3,26934.0,54.3201,54.3544,54.2943,54.3201,26934.0
2020-10-13 11:30:00,63.31,63.33,63.16,63.17,61070.0,54.3287,54.3458,54.1999,54.2085,61070.0
2020-10-13 11:35:00,63.15,63.24,63.12,63.2,28786.0,54.1914,54.2686,54.1656,54.2343,28786.0
2020-10-13 11:40:00,63.24,63.24,63.16,63.21,32268.0,54.2686,54.2686,54.1999,54.2429,32268.0
2020-10-13 11:45:00,63.2,63.38,63.2,63.35,18076.0,54.2343,54.3887,54.2343,54.363,18076.0
2020-10-13 11:50:00,63.39,63.47,63.37,63.47,26338.0,54.3973,54.466,54.3802,54.466,26338.0
2020-10-13 11:55:00,63.45,63.54,63.42,63.46,19878.0,54.4488,54.526,54.4231,54.4574,19878.0
2020-10-13 12:00:00,63.46,63.49,63.4,63.45,13884.0,54.4574,54.4831,54.4059,54.4488,13884.0
2020-10-13 12:05:00,63.45,63.48,63.41,63.45,14822.0,54.4488,54.4746,54.4145,54.4488,14822.0
2020-10-13 12:10:00,63.45,63.49,63.38,63.48,40482.0,54.4488,54.4831,54.3887,54.4746,40482.0
2020-10-13 12:15:00,63.48,63.52,63.44,63.48,19958.0,54.4746,54.5089,54.4402,54.4746,19958.0
2020-10-13 12:20:00,63.47,63.6,63.45,63.6,12662.0,54.466,54.5775,54.4488,54.5775,12662.0
2020-10-13 12:25:00,63.59,63.63,63.58,63.62,12714.0,54.5689,54.6033,54.5604,54.5947,12714.0
2020-10-13 12:30:00,63.63,63.63,63.54,63.57,22964.0,54.6033,54.6033,54.526,54.5518,22964.0
2020-10-13 12:35:00,63.55,63.58,63.46,63.5,20324.0,54.5346,54.5604,54.4574,54.4917,20324.0
2020-10-13 12:40:00,63.48,63.55,63.48,63.54,16820.0,54.4746,54.5346,54.4746,54.526,16820.0
2020-10-13 12:45:00,63.56,63.6,63.54,63.58,5762.0,54.5432,54.5775,54.526,54.5604,5762.0
2020-10-13 12:50:00,63.6,63.62,63.45,63.48,14872.0,54.5775,54.5947,54.4488,54.4746,14872.0
2020-10-13 12:55:00,63.47,63.47,63.38,63.46,9614.0,54.466,54.466,54.3887,54.4574,9614.0
2020-10-13 13:00:00,63.46,63.52,63.43,63.44,12268.0,54.4574,54.5089,54.4316,54.4402,12268.0
2020-10-13 13:05:00,63.4,63.43,63.31,63.32,7550.0,54.4059,54.4316,54.3287,54.3372,7550.0
2020-10-13 13:10:00,63.34,63.36,63.27,63.27,11718.0,54.3544,54.3716,54.2943,54.2943,11718.0
2020-10-13 13:15:00,63.29,63.29,63.23,63.23,8364.0,54.3115,54.3115,54.26,54.26,8364.0
2020-10-13 13:20:00,63.22,63.28,63.22,63.22,11646.0,54.2514,54.3029,54.2514,54.2514,11646.0
2020-10-13 13:25:00,63.21,63.22,63.17,63.17,11078.0,54.2429,54.2514,54.2085,54.2085,11078.0
2020-10-13 13:30:00,63.16,63.2,63.13,63.18,8780.0,54.1999,54.2343,54.1742,54.2171,8780.0
2020-10-13 13:35:00,63.18,63.26,63.18,63.23,17452.0,54.2171,54.2858,54.2171,54.26,17452.0
2020-10-13 13:40:00,63.24,63.32,63.24,63.3,8846.0,54.2686,54.3372,54.2686,54.3201,8846.0
2020-10-13 13:45:00,63.31,63.38,63.29,63.38,8442.0,54.3287,54.3887,54.3115,54.3887,8442.0
2020-10-13 13:50:00,63.38,63.42,63.21,63.24,11132.0,54.3887,54.4231,54.2429,54.2686,11132.0
2020-10-13 13:55:00,63.25,63.25,63.17,63.17,6678.0,54.2772,54.2772,54.2085,54.2085,6678.0
2020-10-13 14:00:00,63.17,63.17,63.1,63.15,7990.0,54.2085,54.2085,54.1485,54.1914,7990.0
2020-10-13 14:05:00,63.17,63.19,63.13,63.13,6424.0,54.2085,54.2257,54.1742,54.1742,6424.0
2020-10-13 14:10:00,63.18,63.21,63.16,63.19,10688.0,54.2171,54.2429,54.1999,54.2257,10688.0
2020-10-13 14:15:00,63.17,63.28,63.16,63.25,13440.0,54.2085,54.3029,54.1999,54.2772,13440.0
2020-10-13 14:20:00,63.24,63.26,63.17,63.23,21438.0,54.2686,54.2858,54.2085,54.26,21438.0
2020-10-13 14:25:00,63.24,63.24,63.1,63.1,8108.0,54.2686,54.2686,54.1485,54.1485,8108.0
2020-10-13 14:30:00,63.06,63.08,63.0,63.06,11164.0,54.1141,54.1313,54.0626,54.1141,11164.0
2020-10-13 14:35:00,63.06,63.06,62.97,62.99,7660.0,54.1141,54.1141,54.0369,54.0541,7660.0
2020-10-13 14:40:00,62.99,63.11,62.97,63.11,6918.0,54.0541,54.157,54.0369,54.157,6918.0
2020-10-13 14:45:00,63.12,63.19,63.04,63.08,14000.0,54.1656,54.2257,54.097,54.1313,14000.0
2020-10-13 14:50:00,63.08,63.15,63.06,63.1,10290.0,54.1313,54.1914,54.1141,54.1485,10290.0
2020-10-13 14:55:00,63.09,63.3,63.09,63.26,13076.0,54.1399,54.3201,54.1399,54.2858,13076.0
2020-10-13 15:00:00,63.24,63.31,63.23,63.27,9258.0,54.2686,54.3287,54.26,54.2943,9258.0
2020-10-13 15:05:00,63.28,63.36,63.27,63.32,13502.0,54.3029,54.3716,54.2943,54.3372,13502.0
2020-10-13 15:10:00,63.33,63.37,63.32,63.33,17328.0,54.3458,54.3802,54.3372,54.3458,17328.0
2020-10-13 15:15:00,63.32,63.38,63.27,63.35,11452.0,54.3372,54.3887,54.2943,54.363,11452.0
2020-10-13 15:20:00,63.35,63.45,63.35,63.42,15042.0,54.363,54.4488,54.363,54.4231,15042.0
2020-10-13 15:25:00,63.41,63.45,63.37,63.37,19900.0,54.4145,54.4488,54.3802,54.3802,19900.0
2020-10-13 15:30:00,63.38,63.4,63.36,63.38,10158.0,54.3887,54.4059,54.3716,54.3887,10158.0
2020-10-13 15:35:00,63.37,63.45,63.35,63.43,16880.0,54.3802,54.4488,54.363,54.4316,16880.0
2020-10-13 15:40:00,63.43,63.45,63.37,63.37,23144.0,54.4316,54.4488,54.3802,54.3802,23144.0
2020-10-13 15:45:00,63.38,63.39,63.3,63.35,21724.0,54.3887,54.3973,54.3201,54.363,21724.0
2020-10-13 15:50:00,63.36,63.45,63.34,63.4,38432.0,54.3716,54.4488,54.3544,54.4059,38432.0
2020-10-13 15:55:00,63.4,63.47,63.23,63.27,146588.0,54.4059,54.466,54.26,54.2943,146588.0
2020-10-14 09:30:00,63.6,63.6,63.21,63.21,28764.0,54.5775,54.5775,54.2429,54.2429,28764.0
2020-10-14 09:35:00,63.21,63.24,63.13,63.24,9054.0,54.2429,54.2686,54.1742,54.2686,9054.0
2020-10-14 09:40:00,63.29,63.43,63.29,63.39,4814.0,54.3115,54.4316,54.3115,54.3973,4814.0
2020-10-14 09:45:00,63.4,63.75,63.4,63.73,8860.0,54.4059,54.7062,54.4059,54.6891,8860.0
2020-10-14 09:50:00,63.74,63.85,63.7,63.74,8646.0,54.6977,54.7921,54.6633,54.6977,8646.0
2020-10-14 09:55:00,63.79,63.92,63.78,63.79,12718.0,54.7406,54.8521,54.732,54.7406,12718.0
2020-10-14 10:00:00,63.81,63.91,63.79,63.79,23468.0,54.7577,54.8435,54.7406,54.7406,23468.0
2020-10-14 10:05:00,63.83,63.87,63.7,63.72,4572.0,54.7749,54.8092,54.6633,54.6805,4572.0
2020-10-14 10:10:00,63.7,63.83,63.7,63.8,13520.0,54.6633,54.7749,54.6633,54.7492,13520.0
2020-10-14 10:15:00,63.81,63.91,63.81,63.91,15916.0,54.7577,54.8435,54.7577,54.8435,15916.0
2020-10-14 10:20:00,63.91,64.02,63.88,63.99,21648.0,54.8435,54.9379,54.8178,54.9122,21648.0
2020-10-14 10:25:00,63.98,63.98,63.66,63.67,10238.0,54.9036,54.9036,54.629,54.6376,10238.0
2020-10-14 10:30:00,63.73,63.8,63.69,63.75,11314.0,54.6891,54.7492,54.6548,54.7062,11314.0
2020-10-14 10:35:00,63.8,63.85,63.77,63.83,5782.0,54.7492,54.7921,54.7234,54.7749,5782.0
2020-10-14 10:40:00,63.81,63.81,63.72,63.74,11374.0,54.7577,54.7577,54.6805,54.6977,11374.0
2020-10-14 10:45:00,63.74,63.92,63.73,63.87,10646.0,54.6977,54.8521,54.6891,54.8092,10646.0
2020-10-14 10:50:00,63.85,63.88,63.73,63.74,15870.0,54.7921,54.8178,54.6891,54.6977,15870.0
2020-10-14 10:55:00,63.74,63.76,63.63,63.63,9046.0,54.6977,54.7148,54.6033,54.6033,9046.0
2020-10-14 11:00:00,63.65,63.68,63.49,63.5,24212.0,54.6204,54.6462,54.4831,54.4917,24212.0
2020-10-14 11:05:00,63.47,63.57,63.47,63.52,12436.0,54.466,54.5518,54.466,54.5089,12436.0
2020-10-14 11:10:00,63.52,63.6,63.5,63.55,10142.0,54.5089,54.5775,54.4917,54.5346,10142.0
2020-10-14 11:15:00,63.57,63.65,63.54,63.65,6696.0,54.5518,54.6204,54.526,54.6204,6696.0
2020-10-14 11:20:00,63.64,63.64,63.47,63.56,5718.0,54.6119,54.6119,54.466,54.5432,5718.0
2020-10-14 11:25:00,63.57,63.69,63.55,63.6,7260.0,54.5518,54.6548,54.5346,54.5775,7260.0
2020-10-14 11:30:00,63.59,63.6,63.53,63.53,3600.0,54.5689,54.5775,54.5175,54.5175,3600.0
2020-10-14 11:35:00,63.54,63.54,63.48,63.51,5078.0,54.526,54.526,54.4746,54.5003,5078.0
2020-10-14 11:40:00,63.49,63.52,63.45,63.46,9800.0,54.4831,54.5089,54.4488,54.4574,9800.0
2020-10-14 11:45:00,63.46,63.46,63.24,63.29,5000.0,54.4574,54.4574,54.2686,54.3115,5000.0
2020-10-14 11:50:00,63.28,63.28,63.16,63.16,7246.0,54.3029,54.3029,54.1999,54.1999,7246.0
2020-10-14 11:55:00,63.16,63.21,63.15,63.21,2000.0,54.1999,54.2429,54.1914,54.2429,2000.0
2020-10-14 12:00:00,63.25,63.3,63.22,63.29,12408.0,54.2772,54.3201,54.2514,54.3115,12408.0
2020-10-14 12:05:00,63.29,63.49,63.29,63.47,8884.0,54.3115,54.4831,54.3115,54.466,8884.0
2020-10-14 12:10:00,63.45,63.54,63.44,63.49,18578.0,54.4488,54.526,54.4402,54.4831,18578.0
2020-10-14 12:15:00,63.48,63.5,63.3,63.3,11028.0,54.4746,54.4917,54.3201,54.3201,11028.0
2020-10-14 12:20:00,63.3,63.35,63.28,63.31,8912.0,54.3201,54.363,54.3029,54.3287,8912.0
2020-10-14 12:25:00,63.32,63.47,63.32,63.45,5872.0,54.3372,54.466,54.3372,54.4488,5872.0
2020-10-14 12:30:00,63.46,63.49,63.37,63.47,8880.0,54.4574,54.4831,54.3802,54.466,8880.0
2020-10-14 12:35:00,63.42,63.45,63.3,63.33,5860.0,54.4231,54.4488,54.3201,54.3458,5860.0
2020-10-14 12:40:00,63.34,63.38,63.2,63.24,5928.0,54.3544,54.3887,54.2343,54.2686,5928.0
2020-10-14 12:45:00,63.23,63.26,63.17,63.2,5796.0,54.26,54.2858,54.2085,54.2343,5796.0
2020-10-14 12:50:00,63.18,63.3,63.18,63.29,6452.0,54.2171,54.3201,54.2171,54.3115,6452.0
2020-10-14 12:55:00,63.29,63.32,63.24,63.24,27234.0,54.3115,54.3372,54.2686,54.2686,27234.0
2020-10-14 13:00:00,63.16,63.3,63.16,63.3,5416.0,54.1999,54.3201,54.1999,54.3201,5416.0
2020-10-14 13:05:00,63.31,63.31,63.26,63.28,10858.0,54.3287,54.3287,54.2858,54.3029,10858.0
2020-10-14 13:10:00,63.32,63.33,63.25,63.27,9016.0,54.3372,54.3458,54.2772,54.2943,9016.0
2020-10-14 13:15:00,63.27,63.31,63.24,63.26,5800.0,54.2943,54.3287,54.2686,54.2858,5800.0
2020-10-14 13:20:00,63.3,63.3,63.22,63.24,25644.0,54.3201,54.3201,54.2514,54.2686,25644.0
2020-10-14 13:25:00,63.24,63.25,63.18,63.21,8402.0,54.2686,54.2772,54.2171,54.2429,8402.0
2020-10-14 13:30:00,63.17,63.22,63.14,63.22,3654.0,54.2085,54.2514,54.1828,54.2514,3654.0
2020-10-14 13:35:00,63.21,63.27,63.14,63.17,5404.0,54.2429,54.2943,54.1828,54.2085,5404.0
2020-10-14 13:40:00,63.18,63.19,63.13,63.19,14268.0,54.2171,54.2257,54.1742,54.2257,14268.0
2020-10-14 13:45:00,63.19,63.21,63.17,63.18,4240.0,54.2257,54.2429,54.2085,54.2171,4240.0
2020-10-14 13:50:00,63.2,63.24,63.17,63.19,4600.0,54.2343,54.2686,54.2085,54.2257,4600.0
2020-10-14 13:55:00,63.22,63.25,63.17,63.18,4232.0,54.2514,54.2772,54.2085,54.2171,4232.0
2020-10-14 14:00:00,63.16,63.21,63.12,63.21,10830.0,54.1999,54.2429,54.1656,54.2429,10830.0
2020-10-14 14:05:00,63.2,63.24,63.17,63.23,14174.0,54.2343,54.2686,54.2085,54.26,14174.0
2020-10-14 14:10:00,63.24,63.3,63.24,63.29,4602.0,54.2686,54.3201,54.2686,54.3115,4602.0
2020-10-14 14:15:00,63.26,63.3,63.23,63.24,6038.0,54.2858,54.3201,54.26,54.2686,6038.0
2020-10-14 14:20:00,63.24,63.29,63.24,63.26,4096.0,54.2686,54.3115,54.2686,54.2858,4096.0
2020-10-14 14:25:00,63.24,63.24,63.19,63.23,9612.0,54.2686,54.2686,54.2257,54.26,9612.0
2020-10-14 14:30:00,63.26,63.26,63.13,63.16,11574.0,54.2858,54.2858,54.1742,54.1999,11574.0
2020-10-14 14:35:00,63.12,63.16,63.04,63.07,2014.0,54.1656,54.1999,54.097,54.1227,2014.0
2020-10-14 14:40:00,63.04,63.19,63.04,63.16,11992.0,54.097,54.2257,54.097,54.1999,11992.0
2020-10-14 14:45:00,63.18,63.24,63.16,63.22,6688.0,54.2171,54.2686,54.1999,54.2514,6688.0
2020-10-14 14:50:00,63.24,63.29,63.19,63.25,6542.0,54.2686,54.3115,54.2257,54.2772,6542.0
2020-10-14 14:55:00,63.23,63.29,63.23,63.27,5764.0,54.26,54.3115,54.26,54.2943,5764.0
2020-10-14 15:00:00,63.25,63.38,63.24,63.38,12114.0,54.2772,54.3887,54.2686,54.3887,12114.0
2020-10-14 15:05:00,63.4,63.48,63.35,63.4,11656.0,54.4059,54.4746,54.363,54.4059,11656.0
2020-10-14 15:10:00,63.41,63.5,63.41,63.49,9186.0,54.4145,54.4917,54.4145,54.4831,9186.0
2020-10-14 15:15:00,63.49,63.49,63.44,63.44,6070.0,54.4831,54.4831,54.4402,54.4402,6070.0
2020-10-14 15:20:00,63.47,63.49,63.44,63.45,11606.0,54.466,54.4831,54.4402,54.4488,11606.0
2020-10-14 15:25:00,63.43,63.52,63.41,63.49,19544.0,54.4316,54.5089,54.4145,54.4831,19544.0
2020-10-14 15:30:00,63.48,63.59,63.48,63.56,18712.0,54.4746,54.5689,54.4746,54.5432,18712.0
2020-10-14 15:35:00,63.58,63.58,63.44,63.47,15278.0,54.5604,54.5604,54.4402,54.466,15278.0
2020-10-14 15:40:00,63.47,63.58,63.47,63.57,19192.0,54.466,54.5604,54.466,54.5518,19192.0
2020-10-14 15:45:00,63.57,63.7,63.57,63.61,50006.0,54.5518,54.6633,54.5518,54.5861,50006.0
2020-10-14 15:50:00,63.6,63.6,63.49,63.54,62190.0,54.5775,54.5775,54.4831,54.526,62190.0
2020-10-14 15:55:00,63.56,63.59,63.49,63.55,126370.0,54.5432,54.5689,54.4831,54.5346,126370.0
2020-10-15 09:30:00,62.87,62.99,62.78,62.9,54180.0,53.9511,54.0541,53.8739,53.9768,54180.0
2020-10-15 09:35:00,62.94,63.01,62.83,62.83,3404.0,54.0112,54.0712,53.9168,53.9168,3404.0
2020-10-15 09:40:00,62.88,63.11,62.83,63.11,27562.0,53.9597,54.157,53.9168,54.157,27562.0
2020-10-15 09:45:00,63.02,63.16,63.01,63.15,15012.0,54.0798,54.1999,54.0712,54.1914,15012.0
2020-10-15 09:50:00,63.18,63.18,62.99,63.06,14794.0,54.2171,54.2171,54.0541,54.1141,14794.0
2020-10-15 09:55:00,63.04,63.09,62.99,63.04,16196.0,54.097,54.1399,54.0541,54.097,16196.0
2020-10-15 10:00:00,63.06,63.33,63.06,63.25,32978.0,54.1141,54.3458,54.1141,54.2772,32978.0
2020-10-15 10:05:00,63.24,63.32,63.16,63.27,15702.0,54.2686,54.3372,54.1999,54.2943,15702.0
2020-10-15 10:10:00,63.29,63.41,63.2,63.29,17682.0,54.3115,54.4145,54.2343,54.3115,17682.0
2020-10-15 10:15:00,63.28,63.37,63.23,63.32,24100.0,54.3029,54.3802,54.26,54.3372,24100.0
2020-10-15 10:20:00,63.35,63.54,63.31,63.51,22820.0,54.363,54.526,54.3287,54.5003,22820.0
2020-10-15 10:25:00,63.51,63.54,63.42,63.52,23540.0,54.5003,54.526,54.4231,54.5089,23540.0
2020-10-15 10:30:00,63.52,63.56,63.41,63.51,20488.0,54.5089,54.5432,54.4145,54.5003,20488.0
2020-10-15 10:35:00,63.51,63.56,63.42,63.54,23472.0,54.5003,54.5432,54.4231,54.526,23472.0
2020-10-15 10:40:00,63.54,63.55,63.33,63.33,13636.0,54.526,54.5346,54.3458,54.3458,13636.0
2020-10-15 10:45:00,63.35,63.47,63.33,63.33,22634.0,54.363,54.466,54.3458,54.3458,22634.0
2020-10-15 10:50:00,63.32,63.37,63.24,63.33,16780.0,54.3372,54.3802,54.2686,54.3458,16780.0
2020-10-15 10:55:00,63.29,63.49,63.26,63.39,68314.0,54.3115,54.4831,54.2858,54.3973,68314.0
2020-10-15 11:00:00,63.35,63.52,63.35,63.47,101654.0,54.363,54.5089,54.363,54.466,101654.0
2020-10-15 11:05:00,63.48,63.77,63.47,63.77,25034.0,54.4746,54.7234,54.466,54.7234,25034.0
2020-10-15 11:10:00,63.74,64.2,63.74,64.14,179166.0,54.6977,55.0924,54.6977,55.0409,179166.0
2020-10-15 11:15:00,64.06,64.14,63.74,63.79,13988.0,54.9723,55.0409,54.6977,54.7406,13988.0
2020-10-15 11:20:00,63.74,63.76,63.68,63.76,10684.0,54.6977,54.7148,54.6462,54.7148,10684.0
2020-10-15 11:25:00,63.79,63.8,63.7,63.7,21740.0,54.7406,54.7492,54.6633,54.6633,21740.0
2020-10-15 11:30:00,63.74,63.82,63.71,63.81,20248.0,54.6977,54.7663,54.6719,54.7577,20248.0
2020-10-15 11:35:00,63.82,63.87,63.74,63.77,23594.0,54.7663,54.8092,54.6977,54.7234,23594.0
2020-10-15 11:40:00,63.8,63.9,63.8,63.86,13854.0,54.7492,54.835,54.7492,54.8006,13854.0
2020-10-15 11:45:00,63.87,63.98,63.86,63.98,19504.0,54.8092,54.9036,54.8006,54.9036,19504.0
2020-10-15 11:50:00,63.99,64.15,63.98,64.14,25372.0,54.9122,55.0495,54.9036,55.0409,25372.0
2020-10-15 11:55:00,64.21,64.21,64.12,64.13,14254.0,55.101,55.101,55.0238,55.0323,14254.0
2020-10-15 12:00:00,64.13,64.17,64.09,64.11,13628.0,55.0323,55.0667,54.998,55.0152,13628.0
2020-10-15 12:05:00,64.11,64.14,64.03,64.11,17322.0,55.0152,55.0409,54.9465,55.0152,17322.0
2020-10-15 12:10:00,64.11,64.17,64.07,64.17,15768.0,55.0152,55.0667,54.9809,55.0667,15768.0
2020-10-15 12:15:00,64.16,64.17,64.08,64.08,9826.0,55.0581,55.0667,54.9894,54.9894,9826.0
2020-10-15 12:20:00,64.11,64.2,64.06,64.19,17598.0,55.0152,55.0924,54.9723,55.0838,17598.0
2020-10-15 12:25:00,64.19,64.25,64.16,64.17,45754.0,55.0838,55.1353,55.0581,55.0667,45754.0
2020-10-15 12:30:00,64.14,64.17,64.11,64.15,13922.0,55.0409,55.0667,55.0152,55.0495,13922.0
2020-10-15 12:35:00,64.16,64.23,64.13,64.19,25922.0,55.0581,55.1182,55.0323,55.0838,25922.0
2020-10-15 12:40:00,64.17,64.24,64.17,64.19,11234.0,55.0667,55.1267,55.0667,55.0838,11234.0
2020-10-15 12:45:00,64.2,64.23,64.13,64.21,12574.0,55.0924,55.1182,55.0323,55.101,12574.0
2020-10-15 12:50:00,64.24,64.3,64.21,64.28,17590.0,55.1267,55.1782,55.101,55.1611,17590.0
2020-10-15 12:55:00,64.29,64.31,64.24,64.28,19692.0,55.1696,55.1868,55.1267,55.1611,19692.0
2020-10-15 13:00:00,64.27,64.29,64.23,64.25,10832.0,55.1525,55.1696,55.1182,55.1353,10832.0
2020-10-15 13:05:00,64.25,64.28,64.21,64.23,18782.0,55.1353,55.1611,55.101,55.1182,18782.0
2020-10-15 13:10:00,64.26,64.34,64.24,64.32,23128.0,55.1439,55.2125,55.1267,55.1954,23128.0
2020-10-15 13:15:00,64.33,64.4,64.32,64.36,24108.0,55.204,55.264,55.1954,55.2297,24108.0
2020-10-15 13:20:00,64.37,64.46,64.36,64.44,18404.0,55.2383,55.3155,55.2297,55.2984,18404.0
2020-10-15 13:25:00,64.44,64.52,64.43,64.49,10944.0,55.2984,55.367,55.2898,55.3413,10944.0
2020-10-15 13:30:00,64.49,64.52,64.47,64.51,9522.0,55.3413,55.367,55.3241,55.3584,9522.0
2020-10-15 13:35:00,64.5,64.53,64.42,64.46,15284.0,55.3499,55.3756,55.2812,55.3155,15284.0
2020-10-15 13:40:00,64.44,64.5,64.42,64.49,21416.0,55.2984,55.3499,55.2812,55.3413,21416.0
2020-10-15 13:45:00,64.48,64.5,64.44,64.5,10932.0,55.3327,55.3499,55.2984,55.3499,10932.0
2020-10-15 13:50:00,64.5,64.5,64.42,64.45,19626.0,55.3499,55.3499,55.2812,55.3069,19626.0
2020-10-15 13:55:00,64.44,64.52,64.42,64.48,18598.0,55.2984,55.367,55.2812,55.3327,18598.0
2020-10-15 14:00:00,64.46,64.61,64.46,64.61,13046.0,55.3155,55.4442,55.3155,55.4442,13046.0
2020-10-15 14:05:00,64.61,64.66,64.58,64.64,18616.0,55.4442,55.4872,55.4185,55.47,18616.0
2020-10-15 14:10:00,64.64,64.67,64.58,64.63,11828.0,55.47,55.4957,55.4185,55.4614,11828.0
2020-10-15 14:15:00,64.61,64.7,64.6,64.63,7728.0,55.4442,55.5215,55.4357,55.4614,7728.0
2020-10-15 14:20:00,64.64,64.67,64.61,64.64,10114.0,55.47,55.4957,55.4442,55.47,10114.0
2020-10-15 14:25:00,64.64,64.64,64.58,64.63,23942.0,55.47,55.47,55.4185,55.4614,23942.0
2020-10-15 14:30:00,64.61,64.64,64.59,64.61,31992.0,55.4442,55.47,55.4271,55.4442,31992.0
2020-10-15 14:35:00,64.61,64.66,64.6,64.65,16318.0,55.4442,55.4872,55.4357,55.4786,16318.0
2020-10-15 14:40:00,64.64,64.64,64.51,64.53,10420.0,55.47,55.47,55.3584,55.3756,10420.0
2020-10-15 14:45:00,64.54,64.54,64.42,64.47,12848.0,55.3842,55.3842,55.2812,55.3241,12848.0
2020-10-15 14:50:00,64.47,64.6,64.46,64.57,12244.0,55.3241,55.4357,55.3155,55.4099,12244.0
2020-10-15 14:55:00,64.57,64.61,64.55,64.58,9280.0,55.4099,55.4442,55.3928,55.4185,9280.0
2020-10-15 15:00:00,64.57,64.62,64.55,64.57,14882.0,55.4099,55.4528,55.3928,55.4099,14882.0
2020-10-15 15:05:00,64.55,64.58,64.51,64.53,10280.0,55.3928,55.4185,55.3584,55.3756,10280.0
2020-10-15 15:10:00,64.54,64.55,64.4,64.4,14746.0,55.3842,55.3928,55.264,55.264,14746.0
2020-10-15 15:15:00,64.39,64.39,64.33,64.37,8500.0,55.2555,55.2555,55.204,55.2383,8500.0
2020-10-15 15:20:00,64.36,64.37,64.32,64.35,13906.0,55.2297,55.2383,55.1954,55.2211,13906.0
2020-10-15 15:25:00,64.36,64.41,64.33,64.35,19050.0,55.2297,55.2726,55.204,55.2211,19050.0
2020-10-15 15:30:00,64.35,64.36,64.23,64.23,13242.0,55.2211,55.2297,55.1182,55.1182,13242.0
2020-10-15 15:35:00,64.24,64.26,64.18,64.25,21204.0,55.1267,55.1439,55.0752,55.1353,21204.0
2020-10-15 15:40:00,64.25,64.36,64.24,64.27,30296.0,55.1353,55.2297,55.1267,55.1525,30296.0
2020-10-15 15:45:00,64.26,64.33,64.23,64.25,35198.0,55.1439,55.204,55.1182,55.1353,35198.0
2020-10-15 15:50:00,64.24,64.3,64.22,64.28,52552.0,55.1267,55.1782,55.1096,55.1611,52552.0
2020-10-15 15:55:00,64.24,64.33,64.19,64.27,121580.0,55.1267,55.204,55.0838,55.1525,121580.0
2020-10-16 09:30:00,64.33,64.38,64.08,64.14,151490.0,55.204,55.2469,54.9894,55.0409,151490.0
2020-10-16 09:35:00,64.21,64.22,64.07,64.14,8128.0,55.101,55.1096,54.9809,55.0409,8128.0
2020-10-16 09:40:00,64.16,64.21,63.94,63.94,8070.0,55.0581,55.101,54.8693,54.8693,8070.0
2020-10-16 09:45:00,63.98,64.01,63.91,63.92,7282.0,54.9036,54.9294,54.8435,54.8521,7282.0
2020-10-16 09:50:00,63.94,64.04,63.88,63.9,27838.0,54.8693,54.9551,54.8178,54.835,27838.0
2020-10-16 09:55:00,63.98,64.05,63.9,63.9,13752.0,54.9036,54.9637,54.835,54.835,13752.0
2020-10-16 10:00:00,63.93,63.99,63.82,63.98,36602.0,54.8607,54.9122,54.7663,54.9036,36602.0
2020-10-16 10:05:00,63.9,64.04,63.89,63.99,10138.0,54.835,54.9551,54.8264,54.9122,10138.0
2020-10-16 10:10:00,63.97,63.97,63.81,63.83,4920.0,54.895,54.895,54.7577,54.7749,4920.0
2020-10-16 10:15:00,63.77,63.96,63.77,63.95,6286.0,54.7234,54.8865,54.7234,54.8779,6286.0
2020-10-16 10:20:00,63.89,63.89,63.81,63.83,6652.0,54.8264,54.8264,54.7577,54.7749,6652.0
2020-10-16 10:25:00,63.8,63.96,63.8,63.93,4660.0,54.7492,54.8865,54.7492,54.8607,4660.0
2020-10-16 10:30:00,63.89,63.92,63.83,63.84,3882.0,54.8264,54.8521,54.7749,54.7835,3882.0
2020-10-16 10:35:00,63.83,63.97,63.81,63.92,7492.0,54.7749,54.895,54.7577,54.8521,7492.0
2020-10-16 10:40:00,63.94,64.1,63.94,64.1,5158.0,54.8693,55.0066,54.8693,55.0066,5158.0
2020-10-16 10:45:00,64.03,64.21,64.02,64.2,49080.0,54.9465,55.101,54.9379,55.0924,49080.0
2020-10-16 10:50:00,64.23,64.28,64.22,64.28,7642.0,55.1182,55.1611,55.1096,55.1611,7642.0
2020-10-16 10:55:00,64.33,64.48,64.33,64.4,7974.0,55.204,55.3327,55.204,55.264,7974.0
2020-10-16 11:00:00,64.39,64.46,64.36,64.38,8148.0,55.2555,55.3155,55.2297,55.2469,8148.0
2020-10-16 11:05:00,64.39,64.58,64.39,64.57,11536.0,55.2555,55.4185,55.2555,55.4099,11536.0
2020-10-16 11:10:00,64.58,64.61,64.51,64.6,11888.0,55.4185,55.4442,55.3584,55.4357,11888.0
2020-10-16 11:15:00,64.63,64.64,64.58,64.61,6408.0,55.4614,55.47,55.4185,55.4442,6408.0
2020-10-16 11:20:00,64.67,64.69,64.62,64.64,7186.0,55.4957,55.5129,55.4528,55.47,7186.0
2020-10-16 11:25:00,64.64,64.7,64.64,64.69,4532.0,55.47,55.5215,55.47,55.5129,4532.0
2020-10-16 11:30:00,64.7,64.74,64.67,64.73,13912.0,55.5215,55.5558,55.4957,55.5472,13912.0
2020-10-16 11:35:00,64.74,64.89,64.73,64.88,13118.0,55.5558,55.6845,55.5472,55.6759,13118.0
2020-10-16 11:40:00,64.88,64.94,64.86,64.91,63182.0,55.6759,55.7274,55.6588,55.7017,63182.0
2020-10-16 11:45:00,64.91,64.92,64.76,64.82,120520.0,55.7017,55.7103,55.573,55.6245,120520.0
2020-10-16 11:50:00,64.8,64.81,64.53,64.6,203534.0,55.6073,55.6159,55.3756,55.4357,203534.0
2020-10-16 11:55:00,64.6,64.62,64.46,64.49,11600.0,55.4357,55.4528,55.3155,55.3413,11600.0
2020-10-16 12:00:00,64.41,64.45,64.41,64.45,6990.0,55.2726,55.3069,55.2726,55.3069,6990.0
2020-10-16 12:05:00,64.45,64.54,64.43,64.51,10606.0,55.3069,55.3842,55.2898,55.3584,10606.0
2020-10-16 12:10:00,64.53,64.61,64.5,64.57,11842.0,55.3756,55.4442,55.3499,55.4099,11842.0
2020-10-16 12:15:00,64.58,64.62,64.5,64.51,12380.0,55.4185,55.4528,55.3499,55.3584,12380.0
2020-10-16 12:20:00,64.51,64.51,64.34,64.35,19512.0,55.3584,55.3584,55.2125,55.2211,19512.0
2020-10-16 12:25:00,64.38,64.51,64.36,64.51,14026.0,55.2469,55.3584,55.2297,55.3584,14026.0
2020-10-16 12:30:00,64.51,64.59,64.51,64.55,12526.0,55.3584,55.4271,55.3584,55.3928,12526.0
2020-10-16 12:35:00,64.58,64.58,64.51,64.54,28908.0,55.4185,55.4185,55.3584,55.3842,28908.0
2020-10-16 12:40:00,64.52,64.64,64.51,64.64,14746.0,55.367,55.47,55.3584,55.47,14746.0
2020-10-16 12:45:00,64.63,64.66,64.49,64.51,29330.0,55.4614,55.4872,55.3413,55.3584,29330.0
2020-10-16 12:50:00,64.55,64.65,64.53,64.64,9938.0,55.3928,55.4786,55.3756,55.47,9938.0
2020-10-16 12:55:00,64.64,64.69,64.61,64.67,10438.0,55.47,55.5129,55.4442,55.4957,10438.0
2020-10-16 13:00:00,64.66,64.66,64.43,64.58,41434.0,55.4872,55.4872,55.2898,55.4185,41434.0
2020-10-16 13:05:00,64.58,64.64,64.57,64.63,7196.0,55.4185,55.47,55.4099,55.4614,7196.0
2020-10-16 13:10:00,64.63,64.63,64.48,64.48,23088.0,55.4614,55.4614,55.3327,55.3327,23088.0
2020-10-16 13:15:00,64.49,64.49,64.39,64.46,41052.0,55.3413,55.3413,55.2555,55.3155,41052.0
2020-10-16 13:20:00,64.45,64.5,64.42,64.5,12170.0,55.3069,55.3499,55.2812,55.3499,12170.0
2020-10-16 13:25:00,64.46,64.49,64.4,64.47,10762.0,55.3155,55.3413,55.264,55.3241,10762.0
2020-10-16 13:30:00,64.49,64.49,64.33,64.39,22928.0,55.3413,55.3413,55.204,55.2555,22928.0
2020-10-16 13:35:00,64.41,64.47,64.41,64.42,8876.0,55.2726,55.3241,55.2726,55.2812,8876.0
2020-10-16 13:40:00,64.42,64.43,64.38,64.42,8320.0,55.2812,55.2898,55.2469,55.2812,8320.0
2020-10-16 13:45:00,64.45,64.45,64.31,64.36,6134.0,55.3069,55.3069,55.1868,55.2297,6134.0
2020-10-16 13:50:00,64.39,64.42,64.38,64.41,17002.0,55.2555,55.2812,55.2469,55.2726,17002.0
2020-10-16 13:55:00,64.39,64.41,64.36,64.4,10076.0,55.2555,55.2726,55.2297,55.264,10076.0
2020-10-16 14:00:00,64.41,64.42,64.22,64.22,9256.0,55.2726,55.2812,55.1096,55.1096,9256.0
2020-10-16 14:05:00,64.25,64.35,64.25,64.32,15580.0,55.1353,55.2211,55.1353,55.1954,15580.0
2020-10-16 14:10:00,64.32,64.39,64.32,64.32,10300.0,55.1954,55.2555,55.1954,55.1954,10300.0
2020-10-16 14:15:00,64.33,64.37,64.32,64.33,5214.0,55.204,55.2383,55.1954,55.204,5214.0
2020-10-16 14:20:00,64.29,64.33,64.29,64.33,5236.0,55.1696,55.204,55.1696,55.204,5236.0
2020-10-16 14:25:00,64.32,64.36,64.31,64.33,9106.0,55.1954,55.2297,55.1868,55.204,9106.0
2020-10-16 14:30:00,64.33,64.34,64.21,64.27,7482.0,55.204,55.2125,55.101,55.1525,7482.0
2020-10-16 14:35:00,64.27,64.29,64.24,64.25,19474.0,55.1525,55.1696,55.1267,55.1353,19474.0
2020-10-16 14:40:00,64.25,64.3,64.23,64.29,3800.0,55.1353,55.1782,55.1182,55.1696,3800.0
2020-10-16 14:45:00,64.28,64.3,64.24,64.25,9666.0,55.1611,55.1782,55.1267,55.1353,9666.0
2020-10-16 14:50:00,64.23,64.3,64.23,64.29,9014.0,55.1182,55.1782,55.1182,55.1696,9014.0
2020-10-16 14:55:00,64.29,64.33,64.24,64.33,6984.0,55.1696,55.204,55.1267,55.204,6984.0
2020-10-16 15:00:00,64.31,64.31,64.25,64.26,23406.0,55.1868,55.1868,55.1353,55.1439,23406.0
2020-10-16 15:05:00,64.28,64.29,64.17,64.26,9940.0,55.1611,55.1696,55.0667,55.1439,9940.0
2020-10-16 15:10:00,64.25,64.27,64.21,64.24,9808.0,55.1353,55.1525,55.101,55.1267,9808.0
2020-10-16 15:15:00,64.24,64.24,64.2,64.2,9364.0,55.1267,55.1267,55.0924,55.0924,9364.0
2020-10-16 15:20:00,64.2,64.25,64.18,64.24,14542.0,55.0924,55.1353,55.0752,55.1267,14542.0
2020-10-16 15:25:00,64.23,64.29,64.21,64.27,20538.0,55.1182,55.1696,55.101,55.1525,20538.0
2020-10-16 15:30:00,64.24,64.27,64.21,64.24,22170.0,55.1267,55.1525,55.101,55.1267,22170.0
2020-10-16 15:35:00,64.24,64.26,64.17,64.21,14134.0,55.1267,55.1439,55.0667,55.101,14134.0
2020-10-16 15:40:00,64.2,64.21,64.12,64.2,18428.0,55.0924,55.101,55.0238,55.0924,18428.0
2020-10-16 15:45:00,64.18,64.23,64.09,64.09,29784.0,55.0752,55.1182,54.998,54.998,29784.0
2020-10-16 15:50:00,64.08,64.24,64.03,64.23,35448.0,54.9894,55.1267,54.9465,55.1182,35448.0
2020-10-16 15:55:00,64.24,64.24,64.05,64.08,143384.0,55.1267,55.1267,54.9637,54.9894,143384.0
2020-10-19 09:30:00,64.34,64.39,64.24,64.35,46236.0,55.2125,55.2555,55.1267,55.2211,46236.0
2020-10-19 09:35:00,64.3,64.36,64.27,64.28,3944.0,55.1782,55.2297,55.1525,55.1611,3944.0
2020-10-19 09:40:00,64.28,64.29,64.13,64.22,3976.0,55.1611,55.1696,55.0323,55.1096,3976.0
2020-10-19 09:45:00,64.22,64.33,64.2,64.33,2920.0,55.1096,55.204,55.0924,55.204,2920.0
2020-10-19 09:50:00,64.29,64.46,64.29,64.44,45706.0,55.1696,55.3155,55.1696,55.2984,45706.0
2020-10-19 09:55:00,64.48,64.48,64.22,64.22,4806.0,55.3327,55.3327,55.1096,55.1096,4806.0
2020-10-19 10:00:00,64.22,64.24,64.03,64.11,13288.0,55.1096,55.1267,54.9465,55.0152,13288.0
2020-10-19 10:05:00,64.1,64.1,63.98,64.03,4604.0,55.0066,55.0066,54.9036,54.9465,4604.0
2020-10-19 10:10:00,63.98,63.99,63.95,63.95,1632.0,54.9036,54.9122,54.8779,54.8779,1632.0
2020-10-19 10:15:00,63.91,63.94,63.85,63.88,6010.0,54.8435,54.8693,54.7921,54.8178,6010.0
2020-10-19 10:20:00,64.0,64.06,63.93,63.93,4928.0,54.9208,54.9723,54.8607,54.8607,4928.0
2020-10-19 10:25:00,63.98,64.01,63.96,64.01,1600.0,54.9036,54.9294,54.8865,54.9294,1600.0
2020-10-19 10:30:00,64.03,64.09,63.99,64.06,4080.0,54.9465,54.998,54.9122,54.9723,4080.0
2020-10-19 10:35:00,64.06,64.08,63.76,63.76,19674.0,54.9723,54.9894,54.7148,54.7148,19674.0
2020-10-19 10:40:00,63.76,63.83,63.57,63.57,47094.0,54.7148,54.7749,54.5518,54.5518,47094.0
2020-10-19 10:45:00,63.55,63.63,63.44,63.44,7000.0,54.5346,54.6033,54.4402,54.4402,7000.0
2020-10-19 10:50:00,63.42,63.55,63.41,63.55,46986.0,54.4231,54.5346,54.4145,54.5346,46986.0
2020-10-19 10:55:00,63.52,63.66,63.5,63.65,23172.0,54.5089,54.629,54.4917,54.6204,23172.0
2020-10-19 11:00:00,63.64,63.72,63.61,63.72,8078.0,54.6119,54.6805,54.5861,54.6805,8078.0
2020-10-19 11:05:00,63.72,63.77,63.69,63.74,13480.0,54.6805,54.7234,54.6548,54.6977,13480.0
2020-10-19 11:10:00,63.75,63.97,63.74,63.93,39038.0,54.7062,54.895,54.6977,54.8607,39038.0
2020-10-19 11:15:00,63.93,63.96,63.83,63.91,16534.0,54.8607,54.8865,54.7749,54.8435,16534.0
2020-10-19 11:20:00,63.93,64.02,63.87,63.94,34562.0,54.8607,54.9379,54.8092,54.8693,34562.0
2020-10-19 11:25:00,63.95,64.1,63.92,64.1,16300.0,54.8779,55.0066,54.8521,55.0066,16300.0
2020-10-19 11:30:00,64.14,64.16,63.99,64.05,27400.0,55.0409,55.0581,54.9122,54.9637,27400.0
2020-10-19 11:35:00,64.12,64.23,64.08,64.15,41872.0,55.0238,55.1182,54.9894,55.0495,41872.0
2020-10-19 11:40:00,64.14,64.28,64.08,64.22,67706.0,55.0409,55.1611,54.9894,55.1096,67706.0
2020-10-19 11:45:00,64.19,64.31,64.19,64.29,12252.0,55.0838,55.1868,55.0838,55.1696,12252.0
2020-10-19 11:50:00,64.28,64.42,64.27,64.38,42682.0,55.1611,55.2812,55.1525,55.2469,42682.0
2020-10-19 11:55:00,64.38,64.55,64.38,64.55,15824.0,55.2469,55.3928,55.2469,55.3928,15824.0
2020-10-19 12:00:00,64.53,64.57,64.44,64.47,33392.0,55.3756,55.4099,55.2984,55.3241,33392.0
2020-10-19 12:05:00,64.47,64.53,64.44,64.5,58884.0,55.3241,55.3756,55.2984,55.3499,58884.0
2020-10-19 12:10:00,64.5,64.52,64.39,64.42,32178.0,55.3499,55.367,55.2555,55.2812,32178.0
2020-10-19 12:15:00,64.42,64.53,64.42,64.5,36690.0,55.2812,55.3756,55.2812,55.3499,36690.0
2020-10-19 12:20:00,64.53,64.55,64.48,64.54,22344.0,55.3756,55.3928,55.3327,55.3842,22344.0
2020-10-19 12:25:00,64.52,64.58,64.52,64.58,26468.0,55.367,55.4185,55.367,55.4185,26468.0
2020-10-19 12:30:00,64.56,64.63,64.53,64.57,14456.0,55.4013,55.4614,55.3756,55.4099,14456.0
2020-10-19 12:35:00,64.57,64.58,64.55,64.55,13698.0,55.4099,55.4185,55.3928,55.3928,13698.0
2020-10-19 12:40:00,64.55,64.67,64.55,64.64,6760.0,55.3928,55.4957,55.3928,55.47,6760.0
2020-10-19 12:45:00,64.66,64.66,64.61,64.65,9440.0,55.4872,55.4872,55.4442,55.4786,9440.0
2020-10-19 12:50:00,64.65,64.68,64.61,64.67,7072.0,55.4786,55.5043,55.4442,55.4957,7072.0
2020-10-19 12:55:00,64.67,64.75,64.66,64.75,22368.0,55.4957,55.5644,55.4872,55.5644,22368.0
2020-10-19 13:00:00,64.74,64.75,64.71,64.73,18682.0,55.5558,55.5644,55.5301,55.5472,18682.0
2020-10-19 13:05:00,64.74,64.84,64.73,64.81,16892.0,55.5558,55.6416,55.5472,55.6159,16892.0
2020-10-19 13:10:00,64.81,64.86,64.8,64.84,39102.0,55.6159,55.6588,55.6073,55.6416,39102.0
2020-10-19 13:15:00,64.83,64.83,64.74,64.81,36712.0,55.633,55.633,55.5558,55.6159,36712.0
2020-10-19 13:20:00,64.82,64.92,64.82,64.84,15860.0,55.6245,55.7103,55.6245,55.6416,15860.0
2020-10-19 13:25:00,64.86,64.86,64.81,64.83,4004.0,55.6588,55.6588,55.6159,55.633,4004.0
2020-10-19 13:30:00,64.84,64.86,64.75,64.77,20416.0,55.6416,55.6588,55.5644,55.5815,20416.0
2020-10-19 13:35:00,64.79,64.8,64.77,64.78,3870.0,55.5987,55.6073,55.5815,55.5901,3870.0
2020-10-19 13:40:00,64.8,64.8,64.74,64.76,8346.0,55.6073,55.6073,55.5558,55.573,8346.0
2020-10-19 13:45:00,64.76,64.79,64.73,64.76,10520.0,55.573,55.5987,55.5472,55.573,10520.0
2020-10-19 13:50:00,64.77,64.77,64.74,64.75,5142.0,55.5815,55.5815,55.5558,55.5644,5142.0
2020-10-19 13:55:00,64.76,64.77,64.64,64.64,22510.0,55.573,55.5815,55.47,55.47,22510.0
2020-10-19 14:00:00,64.64,64.64,64.49,64.51,6080.0,55.47,55.47,55.3413,55.3584,6080.0
2020-10-19 14:05:00,64.5,64.54,64.48,64.52,10726.0,55.3499,55.3842,55.3327,55.367,10726.0
2020-10-19 14:10:00,64.52,64.6,64.5,64.6,13716.0,55.367,55.4357,55.3499,55.4357,13716.0
2020-10-19 14:15:00,64.58,64.65,64.57,64.65,15250.0,55.4185,55.4786,55.4099,55.4786,15250.0
2020-10-19 14:20:00,64.64,64.64,64.57,64.63,7990.0,55.47,55.47,55.4099,55.4614,7990.0
2020-10-19 14:25:00,64.6,64.6,64.54,64.55,5268.0,55.4357,55.4357,55.3842,55.3928,5268.0
2020-10-19 14:30:00,64.58,64.58,64.29,64.3,8746.0,55.4185,55.4185,55.1696,55.1782,8746.0
2020-10-19 14:35:00,64.33,64.33,64.28,64.29,4156.0,55.204,55.204,55.1611,55.1696,4156.0
2020-10-19 14:40:00,64.29,64.36,64.28,64.31,21308.0,55.1696,55.2297,55.1611,55.1868,21308.0
2020-10-19 14:45:00,64.27,64.28,64.14,64.18,15644.0,55.1525,55.1611,55.0409,55.0752,15644.0
2020-10-19 14:50:00,64.14,64.23,64.12,64.23,9124.0,55.0409,55.1182,55.0238,55.1182,9124.0
2020-10-19 14:55:00,64.24,64.27,64.06,64.06,9812.0,55.1267,55.1525,54.9723,54.9723,9812.0
2020-10-19 15:00:00,64.03,64.13,63.97,64.11,11580.0,54.9465,55.0323,54.895,55.0152,11580.0
2020-10-19 15:05:00,64.08,64.18,64.07,64.11,16170.0,54.9894,55.0752,54.9809,55.0152,16170.0
2020-10-19 15:10:00,64.11,64.17,64.07,64.11,25900.0,55.0152,55.0667,54.9809,55.0152,25900.0
2020-10-19 15:15:00,64.11,64.11,63.91,63.99,18000.0,55.0152,55.0152,54.8435,54.9122,18000.0
2020-10-19 15:20:00,63.98,64.05,63.89,63.94,32480.0,54.9036,54.9637,54.8264,54.8693,32480.0
2020-10-19 15:25:00,63.95,64.07,63.95,64.07,19068.0,54.8779,54.9809,54.8779,54.9809,19068.0
2020-10-19 15:30:00,64.07,64.16,64.03,64.04,30234.0,54.9809,55.0581,54.9465,54.9551,30234.0
2020-10-19 15:35:00,64.05,64.2,64.05,64.19,18916.0,54.9637,55.0924,54.9637,55.0838,18916.0
2020-10-19 15:40:00,64.21,64.21,64.0,64.03,29666.0,55.101,55.101,54.9208,54.9465,29666.0
2020-10-19 15:45:00,64.02,64.07,63.97,64.0,35766.0,54.9379,54.9809,54.895,54.9208,35766.0
2020-10-19 15:50:00,63.99,63.99,63.83,63.84,76352.0,54.9122,54.9122,54.7749,54.7835,76352.0
2020-10-19 15:55:00,63.85,64.08,63.82,63.99,156792.0,54.7921,54.9894,54.7663,54.9122,156792.0
2020-10-20 09:30:00,64.51,64.51,64.31,64.31,30976.0,55.3584,55.3584,55.1868,55.1868,30976.0
2020-10-20 09:35:00,64.28,64.45,64.14,64.41,18340.0,55.1611,55.3069,55.0409,55.2726,18340.0
2020-10-20 09:40:00,64.33,64.52,64.33,64.51,8590.0,55.204,55.367,55.204,55.3584,8590.0
2020-10-20 09:45:00,64.55,64.57,64.35,64.45,24754.0,55.3928,55.4099,55.2211,55.3069,24754.0
2020-10-20 09:50:00,64.44,64.55,64.35,64.4,37768.0,55.2984,55.3928,55.2211,55.264,37768.0
2020-10-20 09:55:00,64.54,64.54,64.36,64.47,41632.0,55.3842,55.3842,55.2297,55.3241,41632.0
2020-10-20 10:00:00,64.54,64.74,64.54,64.73,15362.0,55.3842,55.5558,55.3842,55.5472,15362.0
2020-10-20 10:05:00,64.72,64.76,64.56,64.6,11438.0,55.5386,55.573,55.4013,55.4357,11438.0
2020-10-20 10:10:00,64.64,64.78,64.61,64.78,38332.0,55.47,55.5901,55.4442,55.5901,38332.0
2020-10-20 10:15:00,64.78,64.86,64.75,64.77,27630.0,55.5901,55.6588,55.5644,55.5815,27630.0
2020-10-20 10:20:00,64.79,64.83,64.74,64.78,12090.0,55.5987,55.633,55.5558,55.5901,12090.0
2020-10-20 10:25:00,64.8,64.86,64.76,64.86,11262.0,55.6073,55.6588,55.573,55.6588,11262.0
2020-10-20 10:30:00,64.88,64.9,64.79,64.88,13202.0,55.6759,55.6931,55.5987,55.6759,13202.0
2020-10-20 10:35:00,64.89,64.94,64.85,64.94,6804.0,55.6845,55.7274,55.6502,55.7274,6804.0
2020-10-20 10:40:00,64.94,65.09,64.94,65.05,17670.0,55.7274,55.8562,55.7274,55.8218,17670.0
2020-10-20 10:45:00,65.05,65.08,65.0,65.07,7852.0,55.8218,55.8476,55.7789,55.839,7852.0
2020-10-20 10:50:00,65.13,65.2,65.05,65.07,6964.0,55.8905,55.9505,55.8218,55.839,6964.0
2020-10-20 10:55:00,65.06,65.06,64.77,64.77,8240.0,55.8304,55.8304,55.5815,55.5815,8240.0
2020-10-20 11:00:00,64.81,64.83,64.64,64.67,6064.0,55.6159,55.633,55.47,55.4957,6064.0
2020-10-20 11:05:00,64.66,64.73,64.64,64.73,11518.0,55.4872,55.5472,55.47,55.5472,11518.0
2020-10-20 11:10:00,64.72,64.78,64.65,64.67,5200.0,55.5386,55.5901,55.4786,55.4957,5200.0
2020-10-20 11:15:00,64.69,64.8,64.69,64.76,4616.0,55.5129,55.6073,55.5129,55.573,4616.0
2020-10-20 11:20:00,64.74,64.81,64.72,64.77,5350.0,55.5558,55.6159,55.5386,55.5815,5350.0
2020-10-20 11:25:00,64.76,64.84,64.76,64.79,2640.0,55.573,55.6416,55.573,55.5987,2640.0
2020-10-20 11:30:00,64.81,64.81,64.71,64.71,3302.0,55.6159,55.6159,55.5301,55.5301,3302.0
2020-10-20 11:35:00,64.72,64.72,64.66,64.7,49574.0,55.5386,55.5386,55.4872,55.5215,49574.0
2020-10-20 11:40:00,64.67,64.76,64.65,64.73,4248.0,55.4957,55.573,55.4786,55.5472,4248.0
2020-10-20 11:45:00,64.73,64.82,64.71,64.79,7048.0,55.5472,55.6245,55.5301,55.5987,7048.0
2020-10-20 11:50:00,64.79,64.85,64.77,64.83,37032.0,55.5987,55.6502,55.5815,55.633,37032.0
2020-10-20 11:55:00,64.82,64.86,64.81,64.83,5266.0,55.6245,55.6588,55.6159,55.633,5266.0
2020-10-20 12:00:00,64.82,64.89,64.82,64.86,7620.0,55.6245,55.6845,55.6245,55.6588,7620.0
2020-10-20 12:05:00,64.92,64.95,64.88,64.94,10778.0,55.7103,55.736,55.6759,55.7274,10778.0
2020-10-20 12:10:00,64.92,64.96,64.86,64.86,14654.0,55.7103,55.7446,55.6588,55.6588,14654.0
2020-10-20 12:15:00,64.87,64.95,64.87,64.92,18288.0,55.6674,55.736,55.6674,55.7103,18288.0
2020-10-20 12:20:00,64.92,64.95,64.91,64.91,14836.0,55.7103,55.736,55.7017,55.7017,14836.0
2020-10-20 12:25:00,64.9,64.92,64.78,64.79,28954.0,55.6931,55.7103,55.5901,55.5987,28954.0
2020-10-20 12:30:00,64.78,64.96,64.77,64.91,31860.0,55.5901,55.7446,55.5815,55.7017,31860.0
2020-10-20 12:35:00,64.95,64.97,64.75,64.81,19764.0,55.736,55.7532,55.5644,55.6159,19764.0
2020-10-20 12:40:00,64.78,64.85,64.75,64.83,14858.0,55.5901,55.6502,55.5644,55.633,14858.0
2020-10-20 12:45:00,64.83,64.83,64.69,64.69,7896.0,55.633,55.633,55.5129,55.5129,7896.0
2020-10-20 12:50:00,64.7,64.7,64.57,64.57,14358.0,55.5215,55.5215,55.4099,55.4099,14358.0
2020-10-20 12:55:00,64.58,64.76,64.58,64.73,11040.0,55.4185,55.573,55.4185,55.5472,11040.0
2020-10-20 13:00:00,64.75,64.79,64.69,64.76,7026.0,55.5644,55.5987,55.5129,55.573,7026.0
2020-10-20 13:05:00,64.75,64.76,64.66,64.66,10184.0,55.5644,55.573,55.4872,55.4872,10184.0
2020-10-20 13:10:00,64.64,64.74,64.63,64.74,6870.0,55.47,55.5558,55.4614,55.5558,6870.0
2020-10-20 13:15:00,64.74,64.78,64.73,64.74,9756.0,55.5558,55.5901,55.5472,55.5558,9756.0
2020-10-20 13:20:00,64.76,64.95,64.76,64.95,11778.0,55.573,55.736,55.573,55.736,11778.0
2020-10-20 13:25:00,64.92,65.05,64.92,65.0,7466.0,55.7103,55.8218,55.7103,55.7789,7466.0
2020-10-20 13:30:00,65.01,65.03,64.99,64.99,4124.0,55.7875,55.8047,55.7703,55.7703,4124.0
2020-10-20 13:35:00,65.02,65.04,64.9,64.92,10122.0,55.7961,55.8132,55.6931,55.7103,10122.0
2020-10-20 13:40:00,64.94,65.03,64.92,64.96,4318.0,55.7274,55.8047,55.7103,55.7446,4318.0
2020-10-20 13:45:00,64.97,65.02,64.95,64.95,4636.0,55.7532,55.7961,55.736,55.736,4636.0
2020-10-20 13:50:00,64.92,64.96,64.89,64.96,7522.0,55.7103,55.7446,55.6845,55.7446,7522.0
2020-10-20 13:55:00,64.97,65.0,64.8,64.86,10234.0,55.7532,55.7789,55.6073,55.6588,10234.0
2020-10-20 14:00:00,64.89,64.98,64.88,64.98,11532.0,55.6845,55.7618,55.6759,55.7618,11532.0
2020-10-20 14:05:00,64.96,64.97,64.86,64.95,8346.0,55.7446,55.7532,55.6588,55.736,8346.0
2020-10-20 14:10:00,64.92,64.95,64.91,64.95,6278.0,55.7103,55.736,55.7017,55.736,6278.0
2020-10-20 14:15:00,64.96,64.99,64.96,64.99,10336.0,55.7446,55.7703,55.7446,55.7703,10336.0
2020-10-20 14:20:00,65.01,65.03,64.95,64.98,5028.0,55.7875,55.8047,55.736,55.7618,5028.0
2020-10-20 14:25:00,64.98,65.03,64.97,64.99,14696.0,55.7618,55.8047,55.7532,55.7703,14696.0
2020-10-20 14:30:00,65.01,65.03,64.96,65.03,9006.0,55.7875,55.8047,55.7446,55.8047,9006.0
2020-10-20 14:35:00,65.01,65.02,64.98,65.02,4110.0,55.7875,55.7961,55.7618,55.7961,4110.0
2020-10-20 14:40:00,65.02,65.02,64.97,64.99,12194.0,55.7961,55.7961,55.7532,55.7703,12194.0
2020-10-20 14:45:00,64.99,64.99,64.92,64.95,4574.0,55.7703,55.7703,55.7103,55.736,4574.0
2020-10-20 14:50:00,64.94,64.95,64.91,64.94,4876.0,55.7274,55.736,55.7017,55.7274,4876.0
2020-10-20 14:55:00,64.93,65.01,64.93,64.95,9796.0,55.7188,55.7875,55.7188,55.736,9796.0
2020-10-20 15:00:00,64.96,65.03,64.96,65.02,22242.0,55.7446,55.8047,55.7446,55.7961,22242.0
2020-10-20 15:05:00,65.02,65.03,64.86,64.86,11854.0,55.7961,55.8047,55.6588,55.6588,11854.0
2020-10-20 15:10:00,64.74,64.78,64.7,64.74,11272.0,55.5558,55.5901,55.5215,55.5558,11272.0
2020-10-20 15:15:00,64.72,64.78,64.6,64.74,9492.0,55.5386,55.5901,55.4357,55.5558,9492.0
2020-10-20 15:20:00,64.75,64.81,64.69,64.81,7844.0,55.5644,55.6159,55.5129,55.6159,7844.0
2020-10-20 15:25:00,64.81,64.89,64.8,64.88,19520.0,55.6159,55.6845,55.6073,55.6759,19520.0
2020-10-20 15:30:00,64.88,64.89,64.69,64.74,8334.0,55.6759,55.6845,55.5129,55.5558,8334.0
2020-10-20 15:35:00,64.73,64.81,64.64,64.81,23502.0,55.5472,55.6159,55.47,55.6159,23502.0
2020-10-20 15:40:00,64.84,65.01,64.83,65.01,28644.0,55.6416,55.7875,55.633,55.7875,28644.0
2020-10-20 15:45:00,65.01,65.05,64.97,65.04,21072.0,55.7875,55.8218,55.7532,55.8132,21072.0
2020-10-20 15:50:00,65.04,65.09,64.86,65.03,33184.0,55.8132,55.8562,55.6588,55.8047,33184.0
2020-10-20 15:55:00,65.03,65.03,64.85,64.85,83974.0,55.8047,55.8047,55.6502,55.6502,83974.0
2020-10-21 09:30:00,64.89,64.89,64.55,64.76,23216.0,55.6845,55.6845,55.3928,55.573,23216.0
2020-10-21 09:35:00,64.71,64.78,64.64,64.72,7024.0,55.5301,55.5901,55.47,55.5386,7024.0
2020-10-21 09:40:00,64.75,65.05,64.75,65.04,3834.0,55.5644,55.8218,55.5644,55.8132,3834.0
2020-10-21 09:45:00,64.99,65.1,64.96,64.96,5476.0,55.7703,55.8647,55.7446,55.7446,5476.0
2020-10-21 09:50:00,65.0,65.05,64.82,64.83,5306.0,55.7789,55.8218,55.6245,55.633,5306.0
2020-10-21 09:55:00,64.9,65.01,64.84,64.98,7258.0,55.6931,55.7875,55.6416,55.7618,7258.0
2020-10-21 10:00:00,64.99,65.01,64.83,64.92,14648.0,55.7703,55.7875,55.633,55.7103,14648.0
2020-10-21 10:05:00,64.86,65.05,64.86,64.96,12072.0,55.6588,55.8218,55.6588,55.7446,12072.0
2020-10-21 10:10:00,64.95,64.96,64.91,64.91,4600.0,55.736,55.7446,55.7017,55.7017,4600.0
2020-10-21 10:15:00,64.92,64.99,64.86,64.99,12690.0,55.7103,55.7703,55.6588,55.7703,12690.0
2020-10-21 10:20:00,64.97,65.11,64.97,65.11,28668.0,55.7532,55.8733,55.7532,55.8733,28668.0
2020-10-21 10:25:00,65.08,65.09,64.89,64.89,14652.0,55.8476,55.8562,55.6845,55.6845,14652.0
2020-10-21 10:30:00,64.92,65.05,64.91,65.02,15654.0,55.7103,55.8218,55.7017,55.7961,15654.0
2020-10-21 10:35:00,65.04,65.15,65.03,65.08,25240.0,55.8132,55.9076,55.8047,55.8476,25240.0
2020-10-21 10:40:00,65.07,65.08,65.03,65.04,9634.0,55.839,55.8476,55.8047,55.8132,9634.0
2020-10-21 10:45:00,65.08,65.17,65.06,65.08,16668.0,55.8476,55.9248,55.8304,55.8476,16668.0
2020-10-21 10:50:00,65.08,65.13,65.04,65.04,10046.0,55.8476,55.8905,55.8132,55.8132,10046.0
2020-10-21 10:55:00,65.03,65.14,65.0,65.14,12070.0,55.8047,55.8991,55.7789,55.8991,12070.0
2020-10-21 11:00:00,65.11,65.14,64.98,64.98,28460.0,55.8733,55.8991,55.7618,55.7618,28460.0
2020-10-21 11:05:00,64.96,64.96,64.8,64.83,42902.0,55.7446,55.7446,55.6073,55.633,42902.0
2020-10-21 11:10:00,64.83,64.85,64.62,64.62,19600.0,55.633,55.6502,55.4528,55.4528,19600.0
2020-10-21 11:15:00,64.63,64.64,64.51,64.57,28572.0,55.4614,55.47,55.3584,55.4099,28572.0
2020-10-21 11:20:00,64.57,64.64,64.53,64.59,13546.0,55.4099,55.47,55.3756,55.4271,13546.0
2020-10-21 11:25:00,64.59,64.76,64.59,64.69,10268.0,55.4271,55.573,55.4271,55.5129,10268.0
2020-10-21 11:30:00,64.7,64.8,64.7,64.78,6016.0,55.5215,55.6073,55.5215,55.5901,6016.0
2020-10-21 11:35:00,64.77,64.83,64.75,64.83,13418.0,55.5815,55.633,55.5644,55.633,13418.0
2020-10-21 11:40:00,64.83,64.89,64.8,64.88,5958.0,55.633,55.6845,55.6073,55.6759,5958.0
2020-10-21 11:45:00,64.92,64.96,64.91,64.94,2808.0,55.7103,55.7446,55.7017,55.7274,2808.0
2020-10-21 11:50:00,64.97,64.97,64.9,64.9,5898.0,55.7532,55.7532,55.6931,55.6931,5898.0
2020-10-21 11:55:00,64.94,64.94,64.85,64.85,8070.0,55.7274,55.7274,55.6502,55.6502,8070.0
2020-10-21 12:00:00,64.88,64.95,64.88,64.89,12734.0,55.6759,55.736,55.6759,55.6845,12734.0
2020-10-21 12:05:00,64.88,64.91,64.81,64.89,14752.0,55.6759,55.7017,55.6159,55.6845,14752.0
2020-10-21 12:10:00,64.88,64.92,64.78,64.9,8568.0,55.6759,55.7103,55.5901,55.6931,8568.0
2020-10-21 12:15:00,64.91,64.94,64.83,64.86,5400.0,55.7017,55.7274,55.633,55.6588,5400.0
2020-10-21 12:20:00,64.85,65.12,64.84,65.08,41598.0,55.6502,55.8819,55.6416,55.8476,41598.0
2020-10-21 12:25:00,65.1,65.16,65.03,65.11,26094.0,55.8647,55.9162,55.8047,55.8733,26094.0
2020-10-21 12:30:00,65.13,65.16,65.03,65.08,17290.0,55.8905,55.9162,55.8047,55.8476,17290.0
2020-10-21 12:35:00,65.02,65.02,64.95,64.98,3154.0,55.7961,55.7961,55.736,55.7618,3154.0
2020-10-21 12:40:00,64.99,65.0,64.92,64.92,4152.0,55.7703,55.7789,55.7103,55.7103,4152.0
2020-10-21 12:45:00,64.91,64.91,64.83,64.83,10404.0,55.7017,55.7017,55.633,55.633,10404.0
2020-10-21 12:50:00,64.84,64.9,64.83,64.85,13722.0,55.6416,55.6931,55.633,55.6502,13722.0
2020-10-21 12:55:00,64.86,64.87,64.8,64.87,11596.0,55.6588,55.6674,55.6073,55.6674,11596.0
2020-10-21 13:00:00,64.91,65.0,64.91,65.0,6410.0,55.7017,55.7789,55.7017,55.7789,6410.0
2020-10-21 13:05:00,65.03,65.06,65.0,65.01,9268.0,55.8047,55.8304,55.7789,55.7875,9268.0
2020-10-21 13:10:00,65.01,65.04,65.0,65.03,2840.0,55.7875,55.8132,55.7789,55.8047,2840.0
2020-10-21 13:15:00,65.02,65.17,65.02,65.17,2700.0,55.7961,55.9248,55.7961,55.9248,2700.0
2020-10-21 13:20:00,65.13,65.16,65.1,65.16,6020.0,55.8905,55.9162,55.8647,55.9162,6020.0
2020-10-21 13:25:00,65.17,65.2,65.06,65.2,13052.0,55.9248,55.9505,55.8304,55.9505,13052.0
2020-10-21 13:30:00,65.17,65.26,65.17,65.26,18416.0,55.9248,56.002,55.9248,56.002,18416.0
2020-10-21 13:35:00,65.24,65.25,65.07,65.07,23412.0,55.9849,55.9935,55.839,55.839,23412.0
2020-10-21 13:40:00,65.07,65.11,65.01,65.06,6562.0,55.839,55.8733,55.7875,55.8304,6562.0
2020-10-21 13:45:00,65.06,65.07,65.04,65.05,4602.0,55.8304,55.839,55.8132,55.8218,4602.0
2020-10-21 13:50:00,65.07,65.19,65.06,65.06,7500.0,55.839,55.942,55.8304,55.8304,7500.0
2020-10-21 13:55:00,65.07,65.08,64.96,64.98,11562.0,55.839,55.8476,55.7446,55.7618,11562.0
2020-10-21 14:00:00,64.98,65.11,64.98,65.05,8652.0,55.7618,55.8733,55.7618,55.8218,8652.0
2020-10-21 14:05:00,65.04,65.06,65.01,65.03,7404.0,55.8132,55.8304,55.7875,55.8047,7404.0
2020-10-21 14:10:00,65.01,65.17,65.01,65.14,9406.0,55.7875,55.9248,55.7875,55.8991,9406.0
2020-10-21 14:15:00,65.17,65.18,65.01,65.01,13992.0,55.9248,55.9334,55.7875,55.7875,13992.0
2020-10-21 14:20:00,65.01,65.01,64.94,64.98,14424.0,55.7875,55.7875,55.7274,55.7618,14424.0
2020-10-21 14:25:00,64.99,65.03,64.96,64.96,17554.0,55.7703,55.8047,55.7446,55.7446,17554.0
2020-10-21 14:30:00,64.96,65.05,64.94,65.04,13360.0,55.7446,55.8218,55.7274,55.8132,13360.0
2020-10-21 14:35:00,65.05,65.07,64.97,64.97,12608.0,55.8218,55.839,55.7532,55.7532,12608.0
2020-10-21 14:40:00,64.98,65.0,64.98,65.0,4600.0,55.7618,55.7789,55.7618,55.7789,4600.0
2020-10-21 14:45:00,65.0,65.01,64.97,64.98,15260.0,55.7789,55.7875,55.7532,55.7618,15260.0
2020-10-21 14:50:00,65.0,65.03,64.96,65.02,12182.0,55.7789,55.8047,55.7446,55.7961,12182.0
2020-10-21 14:55:00,65.0,65.0,64.91,64.98,8834.0,55.7789,55.7789,55.7017,55.7618,8834.0
2020-10-21 15:00:00,64.97,64.98,64.89,64.94,22604.0,55.7532,55.7618,55.6845,55.7274,22604.0
2020-10-21 15:05:00,64.94,65.0,64.92,64.98,24470.0,55.7274,55.7789,55.7103,55.7618,24470.0
2020-10-21 15:10:00,64.98,64.98,64.92,64.97,8466.0,55.7618,55.7618,55.7103,55.7532,8466.0
2020-10-21 15:15:00,64.97,65.0,64.92,64.95,23290.0,55.7532,55.7789,55.7103,55.736,23290.0
2020-10-21 15:20:00,64.97,64.98,64.91,64.94,18122.0,55.7532,55.7618,55.7017,55.7274,18122.0
2020-10-21 15:25:00,64.94,64.97,64.88,64.91,22576.0,55.7274,55.7532,55.6759,55.7017,22576.0
2020-10-21 15:30:00,64.91,64.91,64.56,64.61,36720.0,55.7017,55.7017,55.4013,55.4442,36720.0
2020-10-21 15:35:00,64.61,64.64,64.56,64.58,33532.0,55.4442,55.47,55.4013,55.4185,33532.0
2020-10-21 15:40:00,64.58,64.61,64.54,64.57,30968.0,55.4185,55.4442,55.3842,55.4099,30968.0
2020-10-21 15:45:00,64.56,64.58,64.45,64.46,32966.0,55.4013,55.4185,55.3069,55.3155,32966.0
2020-10-21 15:50:00,64.44,64.68,64.4,64.67,38082.0,55.2984,55.5043,55.264,55.4957,38082.0
2020-10-21 15:55:00,64.66,64.7,64.57,64.58,147814.0,55.4872,55.5215,55.4099,55.4185,147814.0
2020-10-22 09:30:00,64.79,64.82,64.52,64.52,24940.0,55.5987,55.6245,55.367,55.367,24940.0
2020-10-22 09:35:00,64.68,64.82,64.55,64.61,18934.0,55.5043,55.6245,55.3928,55.4442,18934.0
2020-10-22 09:40:00,64.63,64.68,64.47,64.64,9562.0,55.4614,55.5043,55.3241,55.47,9562.0
2020-10-22 09:45:00,64.68,64.69,64.51,64.56,2390.0,55.5043,55.5129,55.3584,55.4013,2390.0
2020-10-22 09:50:00,64.56,64.7,64.53,64.53,8106.0,55.4013,55.5215,55.3756,55.3756,8106.0
2020-10-22 09:55:00,64.57,64.67,64.52,64.65,5810.0,55.4099,55.4957,55.367,55.4786,5810.0
2020-10-22 10:00:00,64.6,64.66,64.49,64.49,7562.0,55.4357,55.4872,55.3413,55.3413,7562.0
2020-10-22 10:05:00,64.42,64.48,64.25,64.25,6100.0,55.2812,55.3327,55.1353,55.1353,6100.0
2020-10-22 10:10:00,64.25,64.28,64.14,64.25,9056.0,55.1353,55.1611,55.0409,55.1353,9056.0
2020-10-22 10:15:00,64.3,64.49,64.3,64.42,15216.0,55.1782,55.3413,55.1782,55.2812,15216.0
2020-10-22 10:20:00,64.42,64.46,64.31,64.33,23776.0,55.2812,55.3155,55.1868,55.204,23776.0
2020-10-22 10:25:00,64.35,64.52,64.29,64.5,8466.0,55.2211,55.367,55.1696,55.3499,8466.0
2020-10-22 10:30:00,64.56,64.71,64.56,64.67,13250.0,55.4013,55.5301,55.4013,55.4957,13250.0
2020-10-22 10:35:00,64.69,64.99,64.69,64.92,19436.0,55.5129,55.7703,55.5129,55.7103,19436.0
2020-10-22 10:40:00,64.89,64.91,64.83,64.9,11650.0,55.6845,55.7017,55.633,55.6931,11650.0
2020-10-22 10:45:00,64.87,64.96,64.73,64.96,11944.0,55.6674,55.7446,55.5472,55.7446,11944.0
2020-10-22 10:50:00,64.96,65.2,64.91,65.19,17512.0,55.7446,55.9505,55.7017,55.942,17512.0
2020-10-22 10:55:00,65.13,65.17,64.97,65.0,23800.0,55.8905,55.9248,55.7532,55.7789,23800.0
2020-10-22 11:00:00,64.98,65.1,64.98,65.0,12930.0,55.7618,55.8647,55.7618,55.7789,12930.0
2020-10-22 11:05:00,64.99,65.13,64.99,65.07,6440.0,55.7703,55.8905,55.7703,55.839,6440.0
2020-10-22 11:10:00,65.11,65.25,65.09,65.23,60086.0,55.8733,55.9935,55.8562,55.9763,60086.0
2020-10-22 11:15:00,65.23,65.31,65.2,65.22,9386.0,55.9763,56.0449,55.9505,55.9677,9386.0
2020-10-22 11:20:00,65.26,65.4,65.21,65.4,10312.0,56.002,56.1222,55.9591,56.1222,10312.0
2020-10-22 11:25:00,65.36,65.42,65.3,65.31,7800.0,56.0878,56.1393,56.0364,56.0449,7800.0
2020-10-22 11:30:00,65.3,65.33,65.24,65.31,3806.0,56.0364,56.0621,55.9849,56.0449,3806.0
2020-10-22 11:35:00,65.3,65.41,65.3,65.41,6890.0,56.0364,56.1308,56.0364,56.1308,6890.0
2020-10-22 11:40:00,65.4,65.42,65.34,65.38,8196.0,56.1222,56.1393,56.0707,56.105,8196.0
2020-10-22 11:45:00,65.39,65.41,65.36,65.36,7600.0,56.1136,56.1308,56.0878,56.0878,7600.0
2020-10-22 11:50:00,65.36,65.36,65.19,65.2,11000.0,56.0878,56.0878,55.942,55.9505,11000.0
2020-10-22 11:55:00,65.22,65.33,65.19,65.33,3180.0,55.9677,56.0621,55.942,56.0621,3180.0
2020-10-22 12:00:00,65.33,65.38,65.3,65.32,12200.0,56.0621,56.105,56.0364,56.0535,12200.0
2020-10-22 12:05:00,65.28,65.33,65.28,65.32,7200.0,56.0192,56.0621,56.0192,56.0535,7200.0
2020-10-22 12:10:00,65.31,65.36,65.3,65.33,5138.0,56.0449,56.0878,56.0364,56.0621,5138.0
2020-10-22 12:15:00,65.35,65.4,65.35,65.39,3642.0,56.0793,56.1222,56.0793,56.1136,3642.0
2020-10-22 12:20:00,65.36,65.5,65.35,65.5,19122.0,56.0878,56.208,56.0793,56.208,19122.0
2020-10-22 12:25:00,65.48,65.48,65.45,65.47,7600.0,56.1908,56.1908,56.1651,56.1822,7600.0
2020-10-22 12:30:00,65.45,65.46,65.27,65.29,11544.0,56.1651,56.1737,56.0106,56.0278,11544.0
2020-10-22 12:35:00,65.29,65.34,65.29,65.3,7858.0,56.0278,56.0707,56.0278,56.0364,7858.0
2020-10-22 12:40:00,65.31,65.43,65.27,65.42,24500.0,56.0449,56.1479,56.0106,56.1393,24500.0
2020-10-22 12:45:00,65.41,65.45,65.33,65.45,14318.0,56.1308,56.1651,56.0621,56.1651,14318.0
2020-10-22 12:50:00,65.45,65.46,65.29,65.29,7954.0,56.1651,56.1737,56.0278,56.0278,7954.0
2020-10-22 12:55:00,65.32,65.32,65.22,65.29,10162.0,56.0535,56.0535,55.9677,56.0278,10162.0
2020-10-22 13:00:00,65.31,65.39,65.31,65.38,15800.0,56.0449,56.1136,56.0449,56.105,15800.0
2020-10-22 13:05:00,65.39,65.44,65.37,65.42,9518.0,56.1136,56.1565,56.0964,56.1393,9518.0
2020-10-22 13:10:00,65.44,65.63,65.44,65.63,25978.0,56.1565,56.3195,56.1565,56.3195,25978.0
2020-10-22 13:15:00,65.52,65.52,65.46,65.48,17806.0,56.2252,56.2252,56.1737,56.1908,17806.0
2020-10-22 13:20:00,65.48,65.5,65.39,65.42,5738.0,56.1908,56.208,56.1136,56.1393,5738.0
2020-10-22 13:25:00,65.44,65.52,65.43,65.44,10606.0,56.1565,56.2252,56.1479,56.1565,10606.0
2020-10-22 13:30:00,65.43,65.53,65.42,65.42,10886.0,56.1479,56.2337,56.1393,56.1393,10886.0
2020-10-22 13:35:00,65.45,65.48,65.39,65.39,3600.0,56.1651,56.1908,56.1136,56.1136,3600.0
2020-10-22 13:40:00,65.33,65.35,65.22,65.28,8176.0,56.0621,56.0793,55.9677,56.0192,8176.0
2020-10-22 13:45:00,65.25,65.28,65.21,65.28,6568.0,55.9935,56.0192,55.9591,56.0192,6568.0
2020-10-22 13:50:00,65.28,65.41,65.28,65.38,4400.0,56.0192,56.1308,56.0192,56.105,4400.0
2020-10-22 13:55:00,65.42,65.42,65.36,65.39,23362.0,56.1393,56.1393,56.0878,56.1136,23362.0
2020-10-22 14:00:00,65.39,65.48,65.39,65.46,3816.0,56.1136,56.1908,56.1136,56.1737,3816.0
2020-10-22 14:05:00,65.46,65.48,65.39,65.47,10310.0,56.1737,56.1908,56.1136,56.1822,10310.0
2020-10-22 14:10:00,65.46,65.54,65.46,65.54,13084.0,56.1737,56.2423,56.1737,56.2423,13084.0
2020-10-22 14:15:00,65.54,65.61,65.53,65.56,5806.0,56.2423,56.3024,56.2337,56.2595,5806.0
2020-10-22 14:20:00,65.54,65.57,65.5,65.57,9428.0,56.2423,56.2681,56.208,56.2681,9428.0
2020-10-22 14:25:00,65.55,65.56,65.5,65.52,9468.0,56.2509,56.2595,56.208,56.2252,9468.0
2020-10-22 14:30:00,65.53,65.61,65.51,65.61,33400.0,56.2337,56.3024,56.2166,56.3024,33400.0
2020-10-22 14:35:00,65.64,65.73,65.63,65.69,13812.0,56.3281,56.4054,56.3195,56.371,13812.0
2020-10-22 14:40:00,65.68,65.74,65.67,65.71,12000.0,56.3625,56.4139,56.3539,56.3882,12000.0
2020-10-22 14:45:00,65.7,65.72,65.67,65.71,6144.0,56.3796,56.3968,56.3539,56.3882,6144.0
2020-10-22 14:50:00,65.71,65.77,65.71,65.76,12462.0,56.3882,56.4397,56.3882,56.4311,12462.0
2020-10-22 14:55:00,65.75,65.76,65.72,65.75,13326.0,56.4225,56.4311,56.3968,56.4225,13326.0
2020-10-22 15:00:00,65.75,65.81,65.73,65.81,16032.0,56.4225,56.474,56.4054,56.474,16032.0
2020-10-22 15:05:00,65.81,65.88,65.79,65.86,114358.0,56.474,56.5341,56.4568,56.5169,114358.0
2020-10-22 15:10:00,65.86,66.01,65.86,66.0,34866.0,56.5169,56.6456,56.5169,56.6371,34866.0
2020-10-22 15:15:00,65.99,66.0,65.92,65.92,21080.0,56.6285,56.6371,56.5684,56.5684,21080.0
2020-10-22 15:20:00,65.92,65.94,65.81,65.81,22194.0,56.5684,56.5856,56.474,56.474,22194.0
2020-10-22 15:25:00,65.83,65.92,65.78,65.92,22394.0,56.4912,56.5684,56.4483,56.5684,22394.0
2020-10-22 15:30:00,65.92,65.97,65.9,65.97,17688.0,56.5684,56.6113,56.5512,56.6113,17688.0
2020-10-22 15:35:00,65.98,66.12,65.98,66.07,25544.0,56.6199,56.74,56.6199,56.6971,25544.0
2020-10-22 15:40:00,66.08,66.11,66.01,66.08,23406.0,56.7057,56.7315,56.6456,56.7057,23406.0
2020-10-22 15:45:00,66.07,66.08,65.97,66.08,66470.0,56.6971,56.7057,56.6113,56.7057,66470.0
2020-10-22 15:50:00,66.05,66.23,66.03,66.23,65300.0,56.68,56.8344,56.6628,56.8344,65300.0
2020-10-22 15:55:00,66.24,66.25,66.11,66.14,113884.0,56.843,56.8516,56.7315,56.7572,113884.0
2020-10-23 09:30:00,66.56,66.69,66.36,66.38,34900.0,57.1176,57.2292,56.946,56.9631,34900.0
2020-10-23 09:35:00,66.49,66.56,66.37,66.38,7696.0,57.0575,57.1176,56.9546,56.9631,7696.0
2020-10-23 09:40:00,66.42,66.49,66.21,66.43,13156.0,56.9975,57.0575,56.8173,57.0061,13156.0
2020-10-23 09:45:00,66.43,66.43,65.83,66.08,18020.0,57.0061,57.0061,56.4912,56.7057,18020.0
2020-10-23 09:50:00,66.08,66.23,66.03,66.23,24336.0,56.7057,56.8344,56.6628,56.8344,24336.0
2020-10-23 09:55:00,66.16,66.45,66.13,66.45,16982.0,56.7744,57.0232,56.7486,57.0232,16982.0
2020-10-23 10:00:00,66.41,66.52,66.29,66.41,15104.0,56.9889,57.0833,56.8859,56.9889,15104.0
2020-10-23 10:05:00,66.36,66.41,66.24,66.29,11924.0,56.946,56.9889,56.843,56.8859,11924.0
2020-10-23 10:10:00,66.32,66.47,66.29,66.3,21696.0,56.9117,57.0404,56.8859,56.8945,21696.0
2020-10-23 10:15:00,66.27,66.32,65.99,65.99,15574.0,56.8688,56.9117,56.6285,56.6285,15574.0
2020-10-23 10:20:00,65.98,66.08,65.96,66.05,12484.0,56.6199,56.7057,56.6027,56.68,12484.0
2020-10-23 10:25:00,66.05,66.19,66.02,66.13,8990.0,56.68,56.8001,56.6542,56.7486,8990.0
2020-10-23 10:30:00,66.11,66.16,66.03,66.12,8852.0,56.7315,56.7744,56.6628,56.74,8852.0
2020-10-23 10:35:00,66.1,66.26,66.08,66.26,12760.0,56.7229,56.8602,56.7057,56.8602,12760.0
2020-10-23 10:40:00,66.26,66.26,66.11,66.19,41946.0,56.8602,56.8602,56.7315,56.8001,41946.0
2020-10-23 10:45:00,66.27,66.41,66.26,66.38,10246.0,56.8688,56.9889,56.8602,56.9631,10246.0
2020-10-23 10:50:00,66.4,66.46,66.29,66.46,22944.0,56.9803,57.0318,56.8859,57.0318,22944.0
2020-10-23 10:55:00,66.46,66.49,66.38,66.42,23294.0,57.0318,57.0575,56.9631,56.9975,23294.0
2020-10-23 11:00:00,66.41,66.41,66.25,66.33,14414.0,56.9889,56.9889,56.8516,56.9202,14414.0
2020-10-23 11:05:00,66.3,66.38,66.29,66.38,4080.0,56.8945,56.9631,56.8859,56.9631,4080.0
2020-10-23 11:10:00,66.38,66.49,66.35,66.36,10614.0,56.9631,57.0575,56.9374,56.946,10614.0
2020-10-23 11:15:00,66.41,66.42,66.36,66.36,7368.0,56.9889,56.9975,56.946,56.946,7368.0
2020-10-23 11:20:00,66.35,66.36,66.28,66.33,16990.0,56.9374,56.946,56.8773,56.9202,16990.0
2020-10-23 11:25:00,66.28,66.34,66.17,66.33,10308.0,56.8773,56.9288,56.7829,56.9202,10308.0
2020-10-23 11:30:00,66.32,66.49,66.32,66.46,3470.0,56.9117,57.0575,56.9117,57.0318,3470.0
2020-10-23 11:35:00,66.49,66.5,66.43,66.47,16580.0,57.0575,57.0661,57.0061,57.0404,16580.0
2020-10-23 11:40:00,66.46,66.56,66.42,66.5,14828.0,57.0318,57.1176,56.9975,57.0661,14828.0
2020-10-23 11:45:00,66.49,66.52,66.42,66.45,21364.0,57.0575,57.0833,56.9975,57.0232,21364.0
2020-10-23 11:50:00,66.45,66.49,66.43,66.48,6632.0,57.0232,57.0575,57.0061,57.049,6632.0
2020-10-23 11:55:00,66.51,66.55,66.46,66.48,16800.0,57.0747,57.109,57.0318,57.049,16800.0
2020-10-23 12:00:00,66.5,66.6,66.47,66.6,15016.0,57.0661,57.1519,57.0404,57.1519,15016.0
2020-10-23 12:05:00,66.61,66.63,66.54,66.54,16402.0,57.1605,57.1777,57.1005,57.1005,16402.0
2020-10-23 12:10:00,66.57,66.63,66.56,66.61,6338.0,57.1262,57.1777,57.1176,57.1605,6338.0
2020-10-23 12:15:00,66.63,66.75,66.55,66.55,28644.0,57.1777,57.2807,57.109,57.109,28644.0
2020-10-23 12:20:00,66.57,66.57,66.38,66.42,9932.0,57.1262,57.1262,56.9631,56.9975,9932.0
2020-10-23 12:25:00,66.42,66.58,66.42,66.58,17936.0,56.9975,57.1348,56.9975,57.1348,17936.0
2020-10-23 12:30:00,66.6,66.6,66.46,66.55,15846.0,57.1519,57.1519,57.0318,57.109,15846.0
2020-10-23 12:35:00,66.57,66.57,66.51,66.52,9110.0,57.1262,57.1262,57.0747,57.0833,9110.0
2020-10-23 12:40:00,66.53,66.53,66.44,66.44,8680.0,57.0919,57.0919,57.0146,57.0146,8680.0
2020-10-23 12:45:00,66.44,66.52,66.44,66.52,8660.0,57.0146,57.0833,57.0146,57.0833,8660.0
2020-10-23 12:50:00,66.49,66.56,66.47,66.47,8456.0,57.0575,57.1176,57.0404,57.0404,8456.0
2020-10-23 12:55:00,66.47,66.47,66.39,66.44,8898.0,57.0404,57.0404,56.9717,57.0146,8898.0
2020-10-23 13:00:00,66.44,66.62,66.44,66.6,11136.0,57.0146,57.1691,57.0146,57.1519,11136.0
2020-10-23 13:05:00,66.6,66.61,66.55,66.61,12324.0,57.1519,57.1605,57.109,57.1605,12324.0
2020-10-23 13:10:00,66.61,66.61,66.48,66.48,11578.0,57.1605,57.1605,57.049,57.049,11578.0
2020-10-23 13:15:00,66.55,66.58,66.48,66.56,6402.0,57.109,57.1348,57.049,57.1176,6402.0
2020-10-23 13:20:00,66.55,66.63,66.53,66.61,11242.0,57.109,57.1777,57.0919,57.1605,11242.0
2020-10-23 13:25:00,66.61,66.67,66.6,66.64,9822.0,57.1605,57.212,57.1519,57.1863,9822.0
2020-10-23 13:30:00,66.61,66.67,66.59,66.66,8372.0,57.1605,57.212,57.1434,57.2034,8372.0
2020-10-23 13:35:00,66.67,66.75,66.67,66.7,17616.0,57.212,57.2807,57.212,57.2378,17616.0
2020-10-23 13:40:00,66.69,66.74,66.66,66.72,5348.0,57.2292,57.2721,57.2034,57.2549,5348.0
2020-10-23 13:45:00,66.72,66.74,66.67,66.68,9294.0,57.2549,57.2721,57.212,57.2206,9294.0
2020-10-23 13:50:00,66.71,66.71,66.61,66.66,9158.0,57.2463,57.2463,57.1605,57.2034,9158.0
2020-10-23 13:55:00,66.66,66.67,66.62,66.66,9460.0,57.2034,57.212,57.1691,57.2034,9460.0
2020-10-23 14:00:00,66.67,66.69,66.61,66.67,11908.0,57.212,57.2292,57.1605,57.212,11908.0
2020-10-23 14:05:00,66.67,66.69,66.61,66.67,18416.0,57.212,57.2292,57.1605,57.212,18416.0
2020-10-23 14:10:00,66.68,66.68,66.58,66.58,21418.0,57.2206,57.2206,57.1348,57.1348,21418.0
2020-10-23 14:15:00,66.59,66.69,66.58,66.65,12610.0,57.1434,57.2292,57.1348,57.1948,12610.0
2020-10-23 14:20:00,66.65,66.76,66.64,66.74,20268.0,57.1948,57.2892,57.1863,57.2721,20268.0
2020-10-23 14:25:00,66.74,66.79,66.73,66.77,14564.0,57.2721,57.315,57.2635,57.2978,14564.0
2020-10-23 14:30:00,66.79,66.8,66.75,66.75,15800.0,57.315,57.3236,57.2807,57.2807,15800.0
2020-10-23 14:35:00,66.75,66.78,66.72,66.78,9462.0,57.2807,57.3064,57.2549,57.3064,9462.0
2020-10-23 14:40:00,66.78,66.78,66.7,66.7,14390.0,57.3064,57.3064,57.2378,57.2378,14390.0
2020-10-23 14:45:00,66.7,66.79,66.67,66.78,11522.0,57.2378,57.315,57.212,57.3064,11522.0
2020-10-23 14:50:00,66.79,66.83,66.75,66.82,13612.0,57.315,57.3493,57.2807,57.3407,13612.0
2020-10-23 14:55:00,66.83,66.85,66.8,66.84,14666.0,57.3493,57.3665,57.3236,57.3579,14666.0
2020-10-23 15:00:00,66.85,66.86,66.79,66.82,13608.0,57.3665,57.3751,57.315,57.3407,13608.0
2020-10-23 15:05:00,66.83,66.83,66.8,66.83,10138.0,57.3493,57.3493,57.3236,57.3493,10138.0
2020-10-23 15:10:00,66.83,66.94,66.82,66.92,35836.0,57.3493,57.4437,57.3407,57.4265,35836.0
2020-10-23 15:15:00,66.88,66.9,66.82,66.84,8274.0,57.3922,57.4094,57.3407,57.3579,8274.0
2020-10-23 15:20:00,66.84,66.84,66.79,66.8,21792.0,57.3579,57.3579,57.315,57.3236,21792.0
2020-10-23 15:25:00,66.8,66.81,66.75,66.78,16410.0,57.3236,57.3321,57.2807,57.3064,16410.0
2020-10-23 15:30:00,66.77,66.92,66.77,66.88,36046.0,57.2978,57.4265,57.2978,57.3922,36046.0
2020-10-23 15:35:00,66.89,66.92,66.86,66.87,13904.0,57.4008,57.4265,57.3751,57.3836,13904.0
2020-10-23 15:40:00,66.86,66.95,66.85,66.95,42956.0,57.3751,57.4523,57.3665,57.4523,42956.0
2020-10-23 15:45:00,66.94,66.99,66.92,66.99,44510.0,57.4437,57.4866,57.4265,57.4866,44510.0
2020-10-23 15:50:00,67.0,67.0,66.82,66.85,32446.0,57.4952,57.4952,57.3407,57.3665,32446.0
2020-10-23 15:55:00,66.84,67.01,66.83,66.94,139186.0,57.3579,57.5038,57.3493,57.4437,139186.0
2020-10-26 09:30:00,66.42,66.42,66.19,66.27,33118.0,56.9975,56.9975,56.8001,56.8688,33118.0
2020-10-26 09:35:00,66.27,66.42,66.21,66.42,7216.0,56.8688,56.9975,56.8173,56.9975,7216.0
2020-10-26 09:40:00,66.41,66.42,66.03,66.07,13826.0,56.9889,56.9975,56.6628,56.6971,13826.0
2020-10-26 09:45:00,66.09,66.26,66.04,66.13,9386.0,56.7143,56.8602,56.6714,56.7486,9386.0
2020-10-26 09:50:00,66.16,66.19,66.05,66.08,7956.0,56.7744,56.8001,56.68,56.7057,7956.0
2020-10-26 09:55:00,66.04,66.07,65.94,65.97,14826.0,56.6714,56.6971,56.5856,56.6113,14826.0
2020-10-26 10:00:00,65.93,66.14,65.83,66.14,12298.0,56.577,56.7572,56.4912,56.7572,12298.0
2020-10-26 10:05:00,66.15,66.33,66.15,66.31,17292.0,56.7658,56.9202,56.7658,56.9031,17292.0
2020-10-26 10:10:00,66.26,66.3,66.14,66.29,7960.0,56.8602,56.8945,56.7572,56.8859,7960.0
2020-10-26 10:15:00,66.29,66.29,66.13,66.18,9842.0,56.8859,56.8859,56.7486,56.7915,9842.0
2020-10-26 10:20:00,66.2,66.24,66.12,66.12,7078.0,56.8087,56.843,56.74,56.74,7078.0
2020-10-26 10:25:00,66.1,66.13,66.0,66.05,11388.0,56.7229,56.7486,56.6371,56.68,11388.0
2020-10-26 10:30:00,66.0,66.1,65.9,66.02,19344.0,56.6371,56.7229,56.5512,56.6542,19344.0
2020-10-26 10:35:00,66.03,66.04,65.92,65.92,14362.0,56.6628,56.6714,56.5684,56.5684,14362.0
2020-10-26 10:40:00,65.87,65.87,65.71,65.71,12476.0,56.5255,56.5255,56.3882,56.3882,12476.0
2020-10-26 10:45:00,65.76,65.8,65.61,65.7,13856.0,56.4311,56.4654,56.3024,56.3796,13856.0
2020-10-26 10:50:00,65.72,65.72,65.6,65.63,10300.0,56.3968,56.3968,56.2938,56.3195,10300.0
2020-10-26 10:55:00,65.65,65.76,65.6,65.6,18446.0,56.3367,56.4311,56.2938,56.2938,18446.0
2020-10-26 11:00:00,65.58,65.59,65.29,65.38,15368.0,56.2766,56.2852,56.0278,56.105,15368.0
2020-10-26 11:05:00,65.35,65.47,65.21,65.27,20764.0,56.0793,56.1822,55.9591,56.0106,20764.0
2020-10-26 11:10:00,65.29,65.49,65.28,65.49,18058.0,56.0278,56.1994,56.0192,56.1994,18058.0
2020-10-26 11:15:00,65.47,65.47,65.2,65.25,19802.0,56.1822,56.1822,55.9505,55.9935,19802.0
2020-10-26 11:20:00,65.23,65.29,65.14,65.27,26066.0,55.9763,56.0278,55.8991,56.0106,26066.0
2020-10-26 11:25:00,65.26,65.46,65.26,65.33,18028.0,56.002,56.1737,56.002,56.0621,18028.0
2020-10-26 11:30:00,65.33,65.49,65.32,65.32,13350.0,56.0621,56.1994,56.0535,56.0535,13350.0
2020-10-26 11:35:00,65.32,65.58,65.32,65.56,18788.0,56.0535,56.2766,56.0535,56.2595,18788.0
2020-10-26 11:40:00,65.54,65.69,65.5,65.69,17616.0,56.2423,56.371,56.208,56.371,17616.0
2020-10-26 11:45:00,65.66,65.8,65.63,65.76,16958.0,56.3453,56.4654,56.3195,56.4311,16958.0
2020-10-26 11:50:00,65.8,65.8,65.66,65.69,21392.0,56.4654,56.4654,56.3453,56.371,21392.0
2020-10-26 11:55:00,65.66,65.78,65.64,65.72,7938.0,56.3453,56.4483,56.3281,56.3968,7938.0
2020-10-26 12:00:00,65.71,65.81,65.66,65.75,7196.0,56.3882,56.474,56.3453,56.4225,7196.0
2020-10-26 12:05:00,65.75,65.75,65.63,65.63,7626.0,56.4225,56.4225,56.3195,56.3195,7626.0
2020-10-26 12:10:00,65.61,65.67,65.55,65.64,9860.0,56.3024,56.3539,56.2509,56.3281,9860.0
2020-10-26 12:15:00,65.65,65.66,65.58,65.59,6970.0,56.3367,56.3453,56.2766,56.2852,6970.0
2020-10-26 12:20:00,65.56,65.57,65.49,65.55,10966.0,56.2595,56.2681,56.1994,56.2509,10966.0
2020-10-26 12:25:00,65.54,65.58,65.51,65.54,9704.0,56.2423,56.2766,56.2166,56.2423,9704.0
2020-10-26 12:30:00,65.54,65.54,65.32,65.32,61420.0,56.2423,56.2423,56.0535,56.0535,61420.0
2020-10-26 12:35:00,65.33,65.39,65.3,65.39,41160.0,56.0621,56.1136,56.0364,56.1136,41160.0
2020-10-26 12:40:00,65.36,65.41,65.33,65.41,5482.0,56.0878,56.1308,56.0621,56.1308,5482.0
2020-10-26 12:45:00,65.39,65.49,65.37,65.49,11416.0,56.1136,56.1994,56.0964,56.1994,11416.0
2020-10-26 12:50:00,65.5,65.5,65.39,65.47,15628.0,56.208,56.208,56.1136,56.1822,15628.0
2020-10-26 12:55:00,65.48,65.48,65.39,65.39,8252.0,56.1908,56.1908,56.1136,56.1136,8252.0
2020-10-26 13:00:00,65.41,65.53,65.39,65.53,9040.0,56.1308,56.2337,56.1136,56.2337,9040.0
2020-10-26 13:05:00,65.57,65.57,65.49,65.55,8162.0,56.2681,56.2681,56.1994,56.2509,8162.0
2020-10-26 13:10:00,65.56,65.65,65.5,65.5,8142.0,56.2595,56.3367,56.208,56.208,8142.0
2020-10-26 13:15:00,65.48,65.54,65.46,65.5,11126.0,56.1908,56.2423,56.1737,56.208,11126.0
2020-10-26 13:20:00,65.5,65.5,65.36,65.37,16218.0,56.208,56.208,56.0878,56.0964,16218.0
2020-10-26 13:25:00,65.35,65.46,65.34,65.35,13780.0,56.0793,56.1737,56.0707,56.0793,13780.0
2020-10-26 13:30:00,65.33,65.35,65.24,65.3,11862.0,56.0621,56.0793,55.9849,56.0364,11862.0
2020-10-26 13:35:00,65.31,65.53,65.31,65.51,14202.0,56.0449,56.2337,56.0449,56.2166,14202.0
2020-10-26 13:40:00,65.51,65.63,65.51,65.6,7238.0,56.2166,56.3195,56.2166,56.2938,7238.0
2020-10-26 13:45:00,65.61,65.68,65.61,65.67,4520.0,56.3024,56.3625,56.3024,56.3539,4520.0
2020-10-26 13:50:00,65.7,65.77,65.69,65.71,7948.0,56.3796,56.4397,56.371,56.3882,7948.0
2020-10-26 13:55:00,65.72,65.75,65.64,65.74,4800.0,56.3968,56.4225,56.3281,56.4139,4800.0
2020-10-26 14:00:00,65.74,65.78,65.66,65.71,10014.0,56.4139,56.4483,56.3453,56.3882,10014.0
2020-10-26 14:05:00,65.73,65.75,65.7,65.73,14550.0,56.4054,56.4225,56.3796,56.4054,14550.0
2020-10-26 14:10:00,65.74,65.74,65.64,65.64,4900.0,56.4139,56.4139,56.3281,56.3281,4900.0
2020-10-26 14:15:00,65.64,65.7,65.6,65.65,27804.0,56.3281,56.3796,56.2938,56.3367,27804.0
2020-10-26 14:20:00,65.64,65.83,65.61,65.77,21536.0,56.3281,56.4912,56.3024,56.4397,21536.0
2020-10-26 14:25:00,65.75,65.77,65.71,65.74,12870.0,56.4225,56.4397,56.3882,56.4139,12870.0
2020-10-26 14:30:00,65.73,65.87,65.71,65.86,16772.0,56.4054,56.5255,56.3882,56.5169,16772.0
2020-10-26 14:35:00,65.85,65.86,65.67,65.68,9216.0,56.5083,56.5169,56.3539,56.3625,9216.0
2020-10-26 14:40:00,65.7,65.81,65.69,65.79,10376.0,56.3796,56.474,56.371,56.4568,10376.0
2020-10-26 14:45:00,65.74,65.74,65.65,65.67,6008.0,56.4139,56.4139,56.3367,56.3539,6008.0
2020-10-26 14:50:00,65.7,65.79,65.69,65.76,9186.0,56.3796,56.4568,56.371,56.4311,9186.0
2020-10-26 14:55:00,65.74,65.77,65.67,65.7,23980.0,56.4139,56.4397,56.3539,56.3796,23980.0
2020-10-26 15:00:00,65.72,65.77,65.66,65.67,19504.0,56.3968,56.4397,56.3453,56.3539,19504.0
2020-10-26 15:05:00,65.67,65.69,65.58,65.61,24668.0,56.3539,56.371,56.2766,56.3024,24668.0
2020-10-26 15:10:00,65.61,65.63,65.55,65.57,17592.0,56.3024,56.3195,56.2509,56.2681,17592.0
2020-10-26 15:15:00,65.58,65.65,65.53,65.65,8938.0,56.2766,56.3367,56.2337,56.3367,8938.0
2020-10-26 15:20:00,65.66,65.79,65.66,65.77,11872.0,56.3453,56.4568,56.3453,56.4397,11872.0
2020-10-26 15:25:00,65.77,65.81,65.7,65.74,12666.0,56.4397,56.474,56.3796,56.4139,12666.0
2020-10-26 15:30:00,65.74,65.74,65.52,65.52,77268.0,56.4139,56.4139,56.2252,56.2252,77268.0
2020-10-26 15:35:00,65.52,65.61,65.48,65.56,64604.0,56.2252,56.3024,56.1908,56.2595,64604.0
2020-10-26 15:40:00,65.56,65.57,65.49,65.51,31118.0,56.2595,56.2681,56.1994,56.2166,31118.0
2020-10-26 15:45:00,65.51,65.52,65.38,65.46,60844.0,56.2166,56.2252,56.105,56.1737,60844.0
2020-10-26 15:50:00,65.45,65.62,65.42,65.58,72922.0,56.1651,56.311,56.1393,56.2766,72922.0
2020-10-26 15:55:00,65.61,65.73,65.6,65.67,201338.0,56.3024,56.4054,56.2938,56.3539,201338.0
2020-10-27 09:30:00,65.55,65.69,65.41,65.68,29204.0,56.2509,56.371,56.1308,56.3625,29204.0
2020-10-27 09:35:00,65.7,65.98,65.67,65.94,32074.0,56.3796,56.6199,56.3539,56.5856,32074.0
2020-10-27 09:40:00,65.86,65.86,65.6,65.61,35784.0,56.5169,56.5169,56.2938,56.3024,35784.0
2020-10-27 09:45:00,65.67,65.75,65.59,65.67,14714.0,56.3539,56.4225,56.2852,56.3539,14714.0
2020-10-27 09:50:00,65.75,65.98,65.67,65.97,18288.0,56.4225,56.6199,56.3539,56.6113,18288.0
2020-10-27 09:55:00,65.98,66.23,65.98,66.12,15990.0,56.6199,56.8344,56.6199,56.74,15990.0
2020-10-27 10:00:00,66.1,66.13,65.95,66.13,22108.0,56.7229,56.7486,56.5941,56.7486,22108.0
2020-10-27 10:05:00,66.11,66.23,66.0,66.11,24416.0,56.7315,56.8344,56.6371,56.7315,24416.0
2020-10-27 10:10:00,66.03,66.19,65.99,66.14,15950.0,56.6628,56.8001,56.6285,56.7572,15950.0
2020-10-27 10:15:00,66.11,66.13,65.96,66.01,9022.0,56.7315,56.7486,56.6027,56.6456,9022.0
2020-10-27 10:20:00,65.95,66.05,65.92,66.05,13306.0,56.5941,56.68,56.5684,56.68,13306.0
2020-10-27 10:25:00,65.98,66.01,65.91,65.95,5694.0,56.6199,56.6456,56.5598,56.5941,5694.0
2020-10-27 10:30:00,65.89,65.93,65.68,65.85,15148.0,56.5427,56.577,56.3625,56.5083,15148.0
2020-10-27 10:35:00,65.81,65.99,65.8,65.95,22938.0,56.474,56.6285,56.4654,56.5941,22938.0
2020-10-27 10:40:00,65.89,65.89,65.72,65.76,16968.0,56.5427,56.5427,56.3968,56.4311,16968.0
2020-10-27 10:45:00,65.79,65.79,65.61,65.64,20854.0,56.4568,56.4568,56.3024,56.3281,20854.0
2020-10-27 10:50:00,65.64,65.71,65.51,65.71,55086.0,56.3281,56.3882,56.2166,56.3882,55086.0
2020-10-27 10:55:00,65.72,65.74,65.6,65.61,21624.0,56.3968,56.4139,56.2938,56.3024,21624.0
2020-10-27 11:00:00,65.61,65.67,65.54,65.61,10506.0,56.3024,56.3539,56.2423,56.3024,10506.0
2020-10-27 11:05:00,65.6,65.67,65.56,65.6,15352.0,56.2938,56.3539,56.2595,56.2938,15352.0
2020-10-27 11:10:00,65.58,65.66,65.57,65.64,13426.0,56.2766,56.3453,56.2681,56.3281,13426.0
2020-10-27 11:15:00,65.66,65.74,65.62,65.7,7376.0,56.3453,56.4139,56.311,56.3796,7376.0
2020-10-27 11:20:00,65.7,65.75,65.66,65.72,10634.0,56.3796,56.4225,56.3453,56.3968,10634.0
2020-10-27 11:25:00,65.7,65.77,65.69,65.76,7562.0,56.3796,56.4397,56.371,56.4311,7562.0
2020-10-27 11:30:00,65.77,65.82,65.69,65.71,9338.0,56.4397,56.4826,56.371,56.3882,9338.0
2020-10-27 11:35:00,65.66,65.78,65.66,65.74,6478.0,56.3453,56.4483,56.3453,56.4139,6478.0
2020-10-27 11:40:00,65.77,65.85,65.75,65.8,10006.0,56.4397,56.5083,56.4225,56.4654,10006.0
2020-10-27 11:45:00,65.82,65.88,65.79,65.83,17020.0,56.4826,56.5341,56.4568,56.4912,17020.0
2020-10-27 11:50:00,65.86,65.88,65.82,65.87,14550.0,56.5169,56.5341,56.4826,56.5255,14550.0
2020-10-27 11:55:00,65.88,66.0,65.86,65.97,16152.0,56.5341,56.6371,56.5169,56.6113,16152.0
2020-10-27 12:00:00,66.0,66.08,65.94,66.03,26590.0,56.6371,56.7057,56.5856,56.6628,26590.0
2020-10-27 12:05:00,66.06,66.08,65.93,65.95,10884.0,56.6885,56.7057,56.577,56.5941,10884.0
2020-10-27 12:10:00,65.95,65.99,65.93,65.99,7400.0,56.5941,56.6285,56.577,56.6285,7400.0
2020-10-27 12:15:00,66.0,66.03,65.94,65.95,11766.0,56.6371,56.6628,56.5856,56.5941,11766.0
2020-10-27 12:20:00,65.98,66.0,65.94,65.97,6400.0,56.6199,56.6371,56.5856,56.6113,6400.0
2020-10-27 12:25:00,65.92,65.97,65.89,65.94,5770.0,56.5684,56.6113,56.5427,56.5856,5770.0
2020-10-27 12:30:00,65.93,65.96,65.78,65.8,8334.0,56.577,56.6027,56.4483,56.4654,8334.0
2020-10-27 12:35:00,65.79,65.85,65.73,65.83,14670.0,56.4568,56.5083,56.4054,56.4912,14670.0
2020-10-27 12:40:00,65.83,65.83,65.71,65.75,5818.0,56.4912,56.4912,56.3882,56.4225,5818.0
2020-10-27 12:45:00,65.77,65.88,65.77,65.83,13222.0,56.4397,56.5341,56.4397,56.4912,13222.0
2020-10-27 12:50:00,65.83,65.86,65.79,65.84,6812.0,56.4912,56.5169,56.4568,56.4998,6812.0
2020-10-27 12:55:00,65.84,65.9,65.82,65.9,6354.0,56.4998,56.5512,56.4826,56.5512,6354.0
2020-10-27 13:00:00,65.88,65.94,65.81,65.94,7744.0,56.5341,56.5856,56.474,56.5856,7744.0
2020-10-27 13:05:00,65.95,65.97,65.86,65.87,17792.0,56.5941,56.6113,56.5169,56.5255,17792.0
2020-10-27 13:10:00,65.89,65.96,65.89,65.96,8274.0,56.5427,56.6027,56.5427,56.6027,8274.0
2020-10-27 13:15:00,65.97,65.98,65.88,65.89,100736.0,56.6113,56.6199,56.5341,56.5427,100736.0
2020-10-27 13:20:00,65.9,65.95,65.85,65.95,22740.0,56.5512,56.5941,56.5083,56.5941,22740.0
2020-10-27 13:25:00,65.95,66.04,65.94,66.0,78984.0,56.5941,56.6714,56.5856,56.6371,78984.0
2020-10-27 13:30:00,65.99,66.02,65.96,65.96,21842.0,56.6285,56.6542,56.6027,56.6027,21842.0
2020-10-27 13:35:00,65.97,65.98,65.85,65.89,12506.0,56.6113,56.6199,56.5083,56.5427,12506.0
2020-10-27 13:40:00,65.92,65.94,65.61,65.61,45326.0,56.5684,56.5856,56.3024,56.3024,45326.0
2020-10-27 13:45:00,65.61,65.81,65.61,65.81,10340.0,56.3024,56.474,56.3024,56.474,10340.0
2020-10-27 13:50:00,65.79,65.83,65.74,65.75,6636.0,56.4568,56.4912,56.4139,56.4225,6636.0
2020-10-27 13:55:00,65.73,65.77,65.71,65.75,8486.0,56.4054,56.4397,56.3882,56.4225,8486.0
2020-10-27 14:00:00,65.75,65.78,65.69,65.71,9414.0,56.4225,56.4483,56.371,56.3882,9414.0
2020-10-27 14:05:00,65.7,65.71,65.57,65.58,10560.0,56.3796,56.3882,56.2681,56.2766,10560.0
2020-10-27 14:10:00,65.61,65.65,65.59,65.64,9010.0,56.3024,56.3367,56.2852,56.3281,9010.0
2020-10-27 14:15:00,65.61,65.64,65.47,65.47,16232.0,56.3024,56.3281,56.1822,56.1822,16232.0
2020-10-27 14:20:00,65.47,65.51,65.37,65.46,20864.0,56.1822,56.2166,56.0964,56.1737,20864.0
2020-10-27 14:25:00,65.47,65.55,65.47,65.49,15094.0,56.1822,56.2509,56.1822,56.1994,15094.0
2020-10-27 14:30:00,65.53,65.63,65.52,65.61,11980.0,56.2337,56.3195,56.2252,56.3024,11980.0
2020-10-27 14:35:00,65.63,65.66,65.58,65.64,12348.0,56.3195,56.3453,56.2766,56.3281,12348.0
2020-10-27 14:40:00,65.61,65.63,65.51,65.6,12064.0,56.3024,56.3195,56.2166,56.2938,12064.0
2020-10-27 14:45:00,65.55,65.57,65.35,65.37,31544.0,56.2509,56.2681,56.0793,56.0964,31544.0
2020-10-27 14:50:00,65.37,65.53,65.36,65.47,18750.0,56.0964,56.2337,56.0878,56.1822,18750.0
2020-10-27 14:55:00,65.45,65.51,65.39,65.42,16534.0,56.1651,56.2166,56.1136,56.1393,16534.0
2020-10-27 15:00:00,65.42,65.5,65.4,65.44,13430.0,56.1393,56.208,56.1222,56.1565,13430.0
2020-10-27 15:05:00,65.45,65.52,65.25,65.32,28288.0,56.1651,56.2252,55.9935,56.0535,28288.0
2020-10-27 15:10:00,65.31,65.41,65.29,65.35,16188.0,56.0449,56.1308,56.0278,56.0793,16188.0
2020-10-27 15:15:00,65.35,65.41,65.3,65.38,12202.0,56.0793,56.1308,56.0364,56.105,12202.0
2020-10-27 15:20:00,65.37,65.43,65.25,65.31,33900.0,56.0964,56.1479,55.9935,56.0449,33900.0
2020-10-27 15:25:00,65.31,65.33,65.27,65.29,24230.0,56.0449,56.0621,56.0106,56.0278,24230.0
2020-10-27 15:30:00,65.28,65.32,65.26,65.29,28050.0,56.0192,56.0535,56.002,56.0278,28050.0
2020-10-27 15:35:00,65.3,65.35,65.29,65.34,20030.0,56.0364,56.0793,56.0278,56.0707,20030.0
2020-10-27 15:40:00,65.35,65.41,65.33,65.38,23334.0,56.0793,56.1308,56.0621,56.105,23334.0
2020-10-27 15:45:00,65.36,65.36,65.28,65.33,28678.0,56.0878,56.0878,56.0192,56.0621,28678.0
2020-10-27 15:50:00,65.31,65.33,65.24,65.33,50246.0,56.0449,56.0621,55.9849,56.0621,50246.0
2020-10-27 15:55:00,65.33,65.36,65.13,65.13,101874.0,56.0621,56.0878,55.8905,55.8905,101874.0
2020-10-28 09:30:00,64.15,64.39,64.0,64.35,42040.0,55.0495,55.2555,54.9208,55.2211,42040.0
2020-10-28 09:35:00,64.45,64.76,64.33,64.76,11656.0,55.3069,55.573,55.204,55.573,11656.0
2020-10-28 09:40:00,64.79,65.06,64.79,64.99,8052.0,55.5987,55.8304,55.5987,55.7703,8052.0
2020-10-28 09:45:00,64.95,65.08,64.83,64.86,14722.0,55.736,55.8476,55.633,55.6588,14722.0
2020-10-28 09:50:00,64.85,65.01,64.85,64.88,7314.0,55.6502,55.7875,55.6502,55.6759,7314.0
2020-10-28 09:55:00,64.86,64.86,64.67,64.81,7580.0,55.6588,55.6588,55.4957,55.6159,7580.0
2020-10-28 10:00:00,64.79,64.79,64.35,64.39,7430.0,55.5987,55.5987,55.2211,55.2555,7430.0
2020-10-28 10:05:00,64.39,64.52,64.38,64.44,20550.0,55.2555,55.367,55.2469,55.2984,20550.0
2020-10-28 10:10:00,64.41,64.49,64.24,64.28,10482.0,55.2726,55.3413,55.1267,55.1611,10482.0
2020-10-28 10:15:00,64.29,64.35,64.1,64.1,24350.0,55.1696,55.2211,55.0066,55.0066,24350.0
2020-10-28 10:20:00,64.07,64.33,64.06,64.16,70948.0,54.9809,55.204,54.9723,55.0581,70948.0
2020-10-28 10:25:00,64.18,64.18,63.95,64.04,17810.0,55.0752,55.0752,54.8779,54.9551,17810.0
2020-10-28 10:30:00,64.06,64.28,63.95,64.14,90674.0,54.9723,55.1611,54.8779,55.0409,90674.0
2020-10-28 10:35:00,64.1,64.23,63.98,63.98,11518.0,55.0066,55.1182,54.9036,54.9036,11518.0
2020-10-28 10:40:00,64.05,64.1,63.92,63.95,17098.0,54.9637,55.0066,54.8521,54.8779,17098.0
2020-10-28 10:45:00,63.95,64.06,63.88,63.88,43576.0,54.8779,54.9723,54.8178,54.8178,43576.0
2020-10-28 10:50:00,63.87,63.87,63.71,63.71,5092.0,54.8092,54.8092,54.6719,54.6719,5092.0
2020-10-28 10:55:00,63.71,63.87,63.67,63.73,13300.0,54.6719,54.8092,54.6376,54.6891,13300.0
2020-10-28 11:00:00,63.72,63.73,63.42,63.45,17420.0,54.6805,54.6891,54.4231,54.4488,17420.0
2020-10-28 11:05:00,63.45,63.7,63.45,63.67,20902.0,54.4488,54.6633,54.4488,54.6376,20902.0
2020-10-28 11:10:00,63.61,63.61,63.4,63.43,11188.0,54.5861,54.5861,54.4059,54.4316,11188.0
2020-10-28 11:15:00,63.43,63.61,63.38,63.55,18110.0,54.4316,54.5861,54.3887,54.5346,18110.0
2020-10-28 11:20:00,63.55,63.6,63.49,63.58,11352.0,54.5346,54.5775,54.4831,54.5604,11352.0
2020-10-28 11:25:00,63.59,63.65,63.45,63.65,18184.0,54.5689,54.6204,54.4488,54.6204,18184.0
2020-10-28 11:30:00,63.64,63.66,63.55,63.62,18468.0,54.6119,54.629,54.5346,54.5947,18468.0
2020-10-28 11:35:00,63.63,63.74,63.6,63.65,15906.0,54.6033,54.6977,54.5775,54.6204,15906.0
2020-10-28 11:40:00,63.63,63.66,63.56,63.65,8946.0,54.6033,54.629,54.5432,54.6204,8946.0
2020-10-28 11:45:00,63.67,63.72,63.6,63.62,6412.0,54.6376,54.6805,54.5775,54.5947,6412.0
2020-10-28 11:50:00,63.6,63.84,63.6,63.81,66424.0,54.5775,54.7835,54.5775,54.7577,66424.0
2020-10-28 11:55:00,63.77,63.89,63.72,63.88,11800.0,54.7234,54.8264,54.6805,54.8178,11800.0
2020-10-28 12:00:00,63.85,63.95,63.84,63.94,12658.0,54.7921,54.8779,54.7835,54.8693,12658.0
2020-10-28 12:05:00,63.93,64.02,63.89,63.94,21928.0,54.8607,54.9379,54.8264,54.8693,21928.0
2020-10-28 12:10:00,63.95,64.12,63.95,64.05,18936.0,54.8779,55.0238,54.8779,54.9637,18936.0
2020-10-28 12:15:00,64.08,64.17,64.06,64.08,15838.0,54.9894,55.0667,54.9723,54.9894,15838.0
2020-10-28 12:20:00,64.09,64.15,64.02,64.09,10714.0,54.998,55.0495,54.9379,54.998,10714.0
2020-10-28 12:25:00,64.09,64.16,64.03,64.13,10710.0,54.998,55.0581,54.9465,55.0323,10710.0
2020-10-28 12:30:00,64.09,64.09,63.87,63.89,10064.0,54.998,54.998,54.8092,54.8264,10064.0
2020-10-28 12:35:00,63.88,63.89,63.65,63.65,10796.0,54.8178,54.8264,54.6204,54.6204,10796.0
2020-10-28 12:40:00,63.55,63.57,63.3,63.35,31054.0,54.5346,54.5518,54.3201,54.363,31054.0
2020-10-28 12:45:00,63.38,63.67,63.38,63.55,14732.0,54.3887,54.6376,54.3887,54.5346,14732.0
2020-10-28 12:50:00,63.55,63.77,63.48,63.7,6274.0,54.5346,54.7234,54.4746,54.6633,6274.0
2020-10-28 12:55:00,63.68,63.74,63.63,63.63,4136.0,54.6462,54.6977,54.6033,54.6033,4136.0
2020-10-28 13:00:00,63.62,63.62,63.51,63.54,7470.0,54.5947,54.5947,54.5003,54.526,7470.0
2020-10-28 13:05:00,63.5,63.53,63.4,63.42,11406.0,54.4917,54.5175,54.4059,54.4231,11406.0
2020-10-28 13:10:00,63.45,63.45,63.35,63.38,12194.0,54.4488,54.4488,54.363,54.3887,12194.0
2020-10-28 13:15:00,63.41,63.49,63.31,63.36,22416.0,54.4145,54.4831,54.3287,54.3716,22416.0
2020-10-28 13:20:00,63.34,63.37,63.24,63.37,17620.0,54.3544,54.3802,54.2686,54.3802,17620.0
2020-10-28 13:25:00,63.38,63.4,63.22,63.34,8624.0,54.3887,54.4059,54.2514,54.3544,8624.0
2020-10-28 13:30:00,63.32,63.32,63.13,63.14,18770.0,54.3372,54.3372,54.1742,54.1828,18770.0
2020-10-28 13:35:00,63.13,63.22,63.07,63.08,12624.0,54.1742,54.2514,54.1227,54.1313,12624.0
2020-10-28 13:40:00,63.1,63.25,63.07,63.2,18910.0,54.1485,54.2772,54.1227,54.2343,18910.0
2020-10-28 13:45:00,63.22,63.31,63.21,63.27,8870.0,54.2514,54.3287,54.2429,54.2943,8870.0
2020-10-28 13:50:00,63.24,63.33,63.23,63.29,9096.0,54.2686,54.3458,54.26,54.3115,9096.0
2020-10-28 13:55:00,63.32,63.36,63.27,63.33,7114.0,54.3372,54.3716,54.2943,54.3458,7114.0
2020-10-28 14:00:00,63.32,63.45,63.21,63.45,27354.0,54.3372,54.4488,54.2429,54.4488,27354.0
2020-10-28 14:05:00,63.43,63.45,63.29,63.32,23000.0,54.4316,54.4488,54.3115,54.3372,23000.0
2020-10-28 14:10:00,63.3,63.33,63.23,63.27,22774.0,54.3201,54.3458,54.26,54.2943,22774.0
2020-10-28 14:15:00,63.29,63.32,63.23,63.29,19314.0,54.3115,54.3372,54.26,54.3115,19314.0
2020-10-28 14:20:00,63.31,63.54,63.29,63.54,5958.0,54.3287,54.526,54.3115,54.526,5958.0
2020-10-28 14:25:00,63.51,63.57,63.48,63.53,6828.0,54.5003,54.5518,54.4746,54.5175,6828.0
2020-10-28 14:30:00,63.51,63.54,63.41,63.43,13434.0,54.5003,54.526,54.4145,54.4316,13434.0
2020-10-28 14:35:00,63.38,63.39,63.26,63.32,30222.0,54.3887,54.3973,54.2858,54.3372,30222.0
2020-10-28 14:40:00,63.37,63.45,63.32,63.38,23940.0,54.3802,54.4488,54.3372,54.3887,23940.0
2020-10-28 14:45:00,63.35,63.45,63.35,63.44,15896.0,54.363,54.4488,54.363,54.4402,15896.0
2020-10-28 14:50:00,63.45,63.47,63.2,63.2,35536.0,54.4488,54.466,54.2343,54.2343,35536.0
2020-10-28 14:55:00,63.2,63.44,63.2,63.42,12372.0,54.2343,54.4402,54.2343,54.4231,12372.0
2020-10-28 15:00:00,63.4,63.43,63.27,63.27,15574.0,54.4059,54.4316,54.2943,54.2943,15574.0
2020-10-28 15:05:00,63.26,63.34,63.23,63.26,12662.0,54.2858,54.3544,54.26,54.2858,12662.0
2020-10-28 15:10:00,63.25,63.29,63.2,63.2,20434.0,54.2772,54.3115,54.2343,54.2343,20434.0
2020-10-28 15:15:00,63.2,63.2,63.1,63.11,13264.0,54.2343,54.2343,54.1485,54.157,13264.0
2020-10-28 15:20:00,63.12,63.34,63.11,63.33,19322.0,54.1656,54.3544,54.157,54.3458,19322.0
2020-10-28 15:25:00,63.33,63.35,63.27,63.27,22966.0,54.3458,54.363,54.2943,54.2943,22966.0
2020-10-28 15:30:00,63.3,63.44,63.28,63.39,44900.0,54.3201,54.4402,54.3029,54.3973,44900.0
2020-10-28 15:35:00,63.41,63.42,63.24,63.35,54002.0,54.4145,54.4231,54.2686,54.363,54002.0
2020-10-28 15:40:00,63.37,63.38,63.25,63.26,62570.0,54.3802,54.3887,54.2772,54.2858,62570.0
2020-10-28 15:45:00,63.26,63.32,63.09,63.14,57312.0,54.2858,54.3372,54.1399,54.1828,57312.0
2020-10-28 15:50:00,63.13,63.16,62.96,62.98,93942.0,54.1742,54.1999,54.0283,54.0455,93942.0
2020-10-28 15:55:00,62.99,63.09,62.86,62.99,282678.0,54.0541,54.1399,53.9425,54.0541,282678.0
2020-10-29 09:30:00,62.77,62.82,62.51,62.77,37462.0,53.8653,53.9082,53.6422,53.8653,37462.0
2020-10-29 09:35:00,62.81,62.84,62.54,62.63,34936.0,53.8996,53.9253,53.6679,53.7451,34936.0
2020-10-29 09:40:00,62.6,62.6,62.34,62.35,34574.0,53.7194,53.7194,53.4963,53.5049,34574.0
2020-10-29 09:45:00,62.39,62.71,62.39,62.58,10702.0,53.5392,53.8138,53.5392,53.7022,10702.0
2020-10-29 09:50:00,62.63,62.99,62.57,62.93,13766.0,53.7451,54.0541,53.6936,54.0026,13766.0
2020-10-29 09:55:00,62.88,63.08,62.85,62.95,13030.0,53.9597,54.1313,53.9339,54.0197,13030.0
2020-10-29 10:00:00,62.94,63.08,62.67,63.06,14610.0,54.0112,54.1313,53.7795,54.1141,14610.0
2020-10-29 10:05:00,63.04,63.05,62.91,63.02,9564.0,54.097,54.1056,53.9854,54.0798,9564.0
2020-10-29 10:10:00,63.02,63.08,62.81,62.92,10114.0,54.0798,54.1313,53.8996,53.994,10114.0
2020-10-29 10:15:00,62.94,63.18,62.93,63.18,6930.0,54.0112,54.2171,54.0026,54.2171,6930.0
2020-10-29 10:20:00,63.13,63.35,63.13,63.31,22430.0,54.1742,54.363,54.1742,54.3287,22430.0
2020-10-29 10:25:00,63.31,63.36,63.17,63.36,12210.0,54.3287,54.3716,54.2085,54.3716,12210.0
2020-10-29 10:30:00,63.42,63.45,63.37,63.43,10906.0,54.4231,54.4488,54.3802,54.4316,10906.0
2020-10-29 10:35:00,63.43,63.47,63.29,63.41,21634.0,54.4316,54.466,54.3115,54.4145,21634.0
2020-10-29 10:40:00,63.41,63.58,63.39,63.55,8614.0,54.4145,54.5604,54.3973,54.5346,8614.0
2020-10-29 10:45:00,63.6,63.81,63.59,63.76,11204.0,54.5775,54.7577,54.5689,54.7148,11204.0
2020-10-29 10:50:00,63.73,63.87,63.69,63.81,17590.0,54.6891,54.8092,54.6548,54.7577,17590.0
2020-10-29 10:55:00,63.82,63.82,63.65,63.69,9614.0,54.7663,54.7663,54.6204,54.6548,9614.0
2020-10-29 11:00:00,63.74,63.74,63.6,63.61,11418.0,54.6977,54.6977,54.5775,54.5861,11418.0
2020-10-29 11:05:00,63.63,63.64,63.55,63.57,11942.0,54.6033,54.6119,54.5346,54.5518,11942.0
2020-10-29 11:10:00,63.57,63.82,63.53,63.82,16586.0,54.5518,54.7663,54.5175,54.7663,16586.0
2020-10-29 11:15:00,63.84,64.05,63.82,64.03,12084.0,54.7835,54.9637,54.7663,54.9465,12084.0
2020-10-29 11:20:00,64.03,64.11,63.98,64.1,11492.0,54.9465,55.0152,54.9036,55.0066,11492.0
2020-10-29 11:25:00,64.14,64.22,63.96,63.99,15588.0,55.0409,55.1096,54.8865,54.9122,15588.0
2020-10-29 11:30:00,63.99,63.99,63.72,63.74,10100.0,54.9122,54.9122,54.6805,54.6977,10100.0
2020-10-29 11:35:00,63.71,63.83,63.67,63.83,13746.0,54.6719,54.7749,54.6376,54.7749,13746.0
2020-10-29 11:40:00,63.8,63.82,63.62,63.63,8500.0,54.7492,54.7663,54.5947,54.6033,8500.0
2020-10-29 11:45:00,63.63,63.66,63.58,63.62,12984.0,54.6033,54.629,54.5604,54.5947,12984.0
2020-10-29 11:50:00,63.59,63.6,63.35,63.37,24140.0,54.5689,54.5775,54.363,54.3802,24140.0
2020-10-29 11:55:00,63.38,63.52,63.33,63.52,9480.0,54.3887,54.5089,54.3458,54.5089,9480.0
2020-10-29 12:00:00,63.54,63.6,63.41,63.41,6412.0,54.526,54.5775,54.4145,54.4145,6412.0
2020-10-29 12:05:00,63.41,63.41,63.31,63.33,5600.0,54.4145,54.4145,54.3287,54.3458,5600.0
2020-10-29 12:10:00,63.31,63.46,63.31,63.46,4532.0,54.3287,54.4574,54.3287,54.4574,4532.0
2020-10-29 12:15:00,63.47,63.54,63.42,63.52,8100.0,54.466,54.526,54.4231,54.5089,8100.0
2020-10-29 12:20:00,63.47,63.52,63.4,63.52,3392.0,54.466,54.5089,54.4059,54.5089,3392.0
2020-10-29 12:25:00,63.58,63.63,63.53,63.56,6426.0,54.5604,54.6033,54.5175,54.5432,6426.0
2020-10-29 12:30:00,63.56,63.64,63.56,63.62,14516.0,54.5432,54.6119,54.5432,54.5947,14516.0
2020-10-29 12:35:00,63.67,63.79,63.64,63.77,17372.0,54.6376,54.7406,54.6119,54.7234,17372.0
2020-10-29 12:40:00,63.75,63.88,63.75,63.85,40610.0,54.7062,54.8178,54.7062,54.7921,40610.0
2020-10-29 12:45:00,63.83,63.83,63.65,63.68,7520.0,54.7749,54.7749,54.6204,54.6462,7520.0
2020-10-29 12:50:00,63.69,63.76,63.68,63.74,8832.0,54.6548,54.7148,54.6462,54.6977,8832.0
2020-10-29 12:55:00,63.73,63.73,63.62,63.67,10308.0,54.6891,54.6891,54.5947,54.6376,10308.0
2020-10-29 13:00:00,63.67,63.73,63.66,63.73,10202.0,54.6376,54.6891,54.629,54.6891,10202.0
2020-10-29 13:05:00,63.73,63.73,63.61,63.62,14484.0,54.6891,54.6891,54.5861,54.5947,14484.0
2020-10-29 13:10:00,63.62,63.64,63.58,63.62,7402.0,54.5947,54.6119,54.5604,54.5947,7402.0
2020-10-29 13:15:00,63.61,63.62,63.51,63.54,5066.0,54.5861,54.5947,54.5003,54.526,5066.0
2020-10-29 13:20:00,63.56,63.62,63.54,63.61,19562.0,54.5432,54.5947,54.526,54.5861,19562.0
2020-10-29 13:25:00,63.61,63.72,63.6,63.72,14180.0,54.5861,54.6805,54.5775,54.6805,14180.0
2020-10-29 13:30:00,63.72,63.88,63.72,63.84,63542.0,54.6805,54.8178,54.6805,54.7835,63542.0
2020-10-29 13:35:00,63.84,63.86,63.76,63.77,31326.0,54.7835,54.8006,54.7148,54.7234,31326.0
2020-10-29 13:40:00,63.78,63.87,63.76,63.85,25266.0,54.732,54.8092,54.7148,54.7921,25266.0
2020-10-29 13:45:00,63.84,64.06,63.82,64.06,48118.0,54.7835,54.9723,54.7663,54.9723,48118.0
2020-10-29 13:50:00,64.05,64.25,64.04,64.25,97264.0,54.9637,55.1353,54.9551,55.1353,97264.0
2020-10-29 13:55:00,64.24,64.28,64.18,64.28,9342.0,55.1267,55.1611,55.0752,55.1611,9342.0
2020-10-29 14:00:00,64.29,64.49,64.29,64.38,16182.0,55.1696,55.3413,55.1696,55.2469,16182.0
2020-10-29 14:05:00,64.36,64.43,64.31,64.41,6364.0,55.2297,55.2898,55.1868,55.2726,6364.0
2020-10-29 14:10:00,64.36,64.4,64.26,64.29,10770.0,55.2297,55.264,55.1439,55.1696,10770.0
2020-10-29 14:15:00,64.3,64.51,64.29,64.5,12910.0,55.1782,55.3584,55.1696,55.3499,12910.0
2020-10-29 14:20:00,64.49,64.61,64.45,64.57,13558.0,55.3413,55.4442,55.3069,55.4099,13558.0
2020-10-29 14:25:00,64.55,64.61,64.47,64.47,12380.0,55.3928,55.4442,55.3241,55.3241,12380.0
2020-10-29 14:30:00,64.48,64.58,64.48,64.53,8374.0,55.3327,55.4185,55.3327,55.3756,8374.0
2020-10-29 14:35:00,64.52,64.52,64.41,64.42,6328.0,55.367,55.367,55.2726,55.2812,6328.0
2020-10-29 14:40:00,64.44,64.5,64.38,64.38,11106.0,55.2984,55.3499,55.2469,55.2469,11106.0
2020-10-29 14:45:00,64.36,64.36,64.16,64.16,6976.0,55.2297,55.2297,55.0581,55.0581,6976.0
2020-10-29 14:50:00,64.19,64.29,64.16,64.29,8060.0,55.0838,55.1696,55.0581,55.1696,8060.0
2020-10-29 14:55:00,64.28,64.33,64.19,64.26,13786.0,55.1611,55.204,55.0838,55.1439,13786.0
2020-10-29 15:00:00,64.26,64.28,64.15,64.22,14920.0,55.1439,55.1611,55.0495,55.1096,14920.0
2020-10-29 15:05:00,64.24,64.29,64.14,64.14,30018.0,55.1267,55.1696,55.0409,55.0409,30018.0
2020-10-29 15:10:00,64.14,64.16,63.97,63.98,23124.0,55.0409,55.0581,54.895,54.9036,23124.0
2020-10-29 15:15:00,63.97,64.01,63.85,63.91,27556.0,54.895,54.9294,54.7921,54.8435,27556.0
2020-10-29 15:20:00,63.91,63.91,63.74,63.8,30914.0,54.8435,54.8435,54.6977,54.7492,30914.0
2020-10-29 15:25:00,63.8,63.85,63.72,63.77,43372.0,54.7492,54.7921,54.6805,54.7234,43372.0
2020-10-29 15:30:00,63.76,63.76,63.62,63.68,42126.0,54.7148,54.7148,54.5947,54.6462,42126.0
2020-10-29 15:35:00,63.67,63.67,63.58,63.62,33106.0,54.6376,54.6376,54.5604,54.5947,33106.0
2020-10-29 15:40:00,63.6,63.71,63.59,63.64,29878.0,54.5775,54.6719,54.5689,54.6119,29878.0
2020-10-29 15:45:00,63.65,63.84,63.62,63.81,64916.0,54.6204,54.7835,54.5947,54.7577,64916.0
2020-10-29 15:50:00,63.83,63.93,63.82,63.91,43964.0,54.7749,54.8607,54.7663,54.8435,43964.0
2020-10-29 15:55:00,63.88,63.9,63.62,63.63,130714.0,54.8178,54.835,54.5947,54.6033,130714.0
2020-10-30 09:30:00,63.21,63.79,63.15,63.59,17328.0,54.2429,54.7406,54.1914,54.5689,17328.0
2020-10-30 09:35:00,63.6,63.63,63.34,63.45,8314.0,54.5775,54.6033,54.3544,54.4488,8314.0
2020-10-30 09:40:00,63.35,63.49,63.3,63.45,10804.0,54.363,54.4831,54.3201,54.4488,10804.0
2020-10-30 09:45:00,63.47,63.59,63.26,63.26,5572.0,54.466,54.5689,54.2858,54.2858,5572.0
2020-10-30 09:50:00,63.24,63.36,63.15,63.17,2800.0,54.2686,54.3716,54.1914,54.2085,2800.0
2020-10-30 09:55:00,63.23,63.45,63.21,63.45,7972.0,54.26,54.4488,54.2429,54.4488,7972.0
2020-10-30 10:00:00,63.39,63.48,63.32,63.45,3460.0,54.3973,54.4746,54.3372,54.4488,3460.0
2020-10-30 10:05:00,63.44,63.5,63.42,63.48,6574.0,54.4402,54.4917,54.4231,54.4746,6574.0
2020-10-30 10:10:00,63.49,63.49,63.21,63.3,11078.0,54.4831,54.4831,54.2429,54.3201,11078.0
2020-10-30 10:15:00,63.32,63.37,63.07,63.08,9402.0,54.3372,54.3802,54.1227,54.1313,9402.0
2020-10-30 10:20:00,63.06,63.06,62.74,62.82,15600.0,54.1141,54.1141,53.8395,53.9082,15600.0
2020-10-30 10:25:00,62.74,62.86,62.52,62.6,30876.0,53.8395,53.9425,53.6507,53.7194,30876.0
2020-10-30 10:30:00,62.58,62.66,62.42,62.54,20368.0,53.7022,53.7709,53.5649,53.6679,20368.0
2020-10-30 10:35:00,62.51,62.6,62.38,62.45,23650.0,53.6422,53.7194,53.5306,53.5907,23650.0
2020-10-30 10:40:00,62.37,62.38,62.03,62.1,18266.0,53.522,53.5306,53.2303,53.2903,18266.0
2020-10-30 10:45:00,62.07,62.21,62.01,62.15,42236.0,53.2646,53.3847,53.2131,53.3332,42236.0
2020-10-30 10:50:00,62.15,62.34,62.1,62.27,10828.0,53.3332,53.4963,53.2903,53.4362,10828.0
2020-10-30 10:55:00,62.23,62.33,62.16,62.17,10654.0,53.4019,53.4877,53.3418,53.3504,10654.0
2020-10-30 11:00:00,62.16,62.57,62.16,62.55,9420.0,53.3418,53.6936,53.3418,53.6765,9420.0
2020-10-30 11:05:00,62.54,62.62,62.25,62.25,10688.0,53.6679,53.7366,53.419,53.419,10688.0
2020-10-30 11:10:00,62.26,62.6,62.24,62.6,10402.0,53.4276,53.7194,53.4105,53.7194,10402.0
2020-10-30 11:15:00,62.56,62.56,62.4,62.43,11914.0,53.6851,53.6851,53.5478,53.5735,11914.0
2020-10-30 11:20:00,62.43,62.48,62.25,62.33,14434.0,53.5735,53.6164,53.419,53.4877,14434.0
2020-10-30 11:25:00,62.43,62.45,62.27,62.3,11142.0,53.5735,53.5907,53.4362,53.4619,11142.0
2020-10-30 11:30:00,62.29,62.44,62.27,62.44,8598.0,53.4534,53.5821,53.4362,53.5821,8598.0
2020-10-30 11:35:00,62.53,62.54,62.39,62.49,8742.0,53.6593,53.6679,53.5392,53.625,8742.0
2020-10-30 11:40:00,62.44,62.49,62.34,62.37,14726.0,53.5821,53.625,53.4963,53.522,14726.0
2020-10-30 11:45:00,62.38,62.7,62.38,62.68,5982.0,53.5306,53.8052,53.5306,53.788,5982.0
2020-10-30 11:50:00,62.72,62.72,62.65,62.66,4268.0,53.8224,53.8224,53.7623,53.7709,4268.0
2020-10-30 11:55:00,62.69,62.77,62.6,62.77,10864.0,53.7966,53.8653,53.7194,53.8653,10864.0
2020-10-30 12:00:00,62.76,62.97,62.76,62.94,6304.0,53.8567,54.0369,53.8567,54.0112,6304.0
2020-10-30 12:05:00,62.93,63.01,62.88,62.89,4900.0,54.0026,54.0712,53.9597,53.9682,4900.0
2020-10-30 12:10:00,62.88,62.88,62.74,62.76,4316.0,53.9597,53.9597,53.8395,53.8567,4316.0
2020-10-30 12:15:00,62.75,62.88,62.75,62.85,8190.0,53.8481,53.9597,53.8481,53.9339,8190.0
2020-10-30 12:20:00,62.87,62.87,62.73,62.77,7488.0,53.9511,53.9511,53.8309,53.8653,7488.0
2020-10-30 12:25:00,62.77,62.91,62.77,62.77,5202.0,53.8653,53.9854,53.8653,53.8653,5202.0
2020-10-30 12:30:00,62.77,62.77,62.71,62.71,6854.0,53.8653,53.8653,53.8138,53.8138,6854.0
2020-10-30 12:35:00,62.68,62.73,62.65,62.68,5142.0,53.788,53.8309,53.7623,53.788,5142.0
2020-10-30 12:40:00,62.72,62.79,62.68,62.79,3950.0,53.8224,53.8824,53.788,53.8824,3950.0
2020-10-30 12:45:00,62.75,62.81,62.7,62.81,7560.0,53.8481,53.8996,53.8052,53.8996,7560.0
2020-10-30 12:50:00,62.78,62.78,62.67,62.67,6276.0,53.8739,53.8739,53.7795,53.7795,6276.0
2020-10-30 12:55:00,62.68,62.71,62.67,62.68,6494.0,53.788,53.8138,53.7795,53.788,6494.0
2020-10-30 13:00:00,62.68,62.79,62.63,62.71,15726.0,53.788,53.8824,53.7451,53.8138,15726.0
2020-10-30 13:05:00,62.7,62.73,62.63,62.66,15132.0,53.8052,53.8309,53.7451,53.7709,15132.0
2020-10-30 13:10:00,62.66,62.69,62.62,62.63,5876.0,53.7709,53.7966,53.7366,53.7451,5876.0
2020-10-30 13:15:00,62.61,62.61,62.45,62.45,8434.0,53.728,53.728,53.5907,53.5907,8434.0
2020-10-30 13:20:00,62.43,62.49,62.38,62.48,6044.0,53.5735,53.625,53.5306,53.6164,6044.0
2020-10-30 13:25:00,62.46,62.54,62.38,62.49,4090.0,53.5993,53.6679,53.5306,53.625,4090.0
2020-10-30 13:30:00,62.45,62.47,62.34,62.34,6980.0,53.5907,53.6078,53.4963,53.4963,6980.0
2020-10-30 13:35:00,62.34,62.4,62.24,62.4,16830.0,53.4963,53.5478,53.4105,53.5478,16830.0
2020-10-30 13:40:00,62.38,62.47,62.38,62.4,6686.0,53.5306,53.6078,53.5306,53.5478,6686.0
2020-10-30 13:45:00,62.34,62.41,62.29,62.4,8324.0,53.4963,53.5563,53.4534,53.5478,8324.0
2020-10-30 13:50:00,62.45,62.51,62.36,62.37,2800.0,53.5907,53.6422,53.5134,53.522,2800.0
2020-10-30 13:55:00,62.38,62.52,62.37,62.44,6536.0,53.5306,53.6507,53.522,53.5821,6536.0
2020-10-30 14:00:00,62.47,62.54,62.41,62.54,6538.0,53.6078,53.6679,53.5563,53.6679,6538.0
2020-10-30 14:05:00,62.55,62.71,62.55,62.63,9064.0,53.6765,53.8138,53.6765,53.7451,9064.0
2020-10-30 14:10:00,62.63,62.67,62.57,62.57,11730.0,53.7451,53.7795,53.6936,53.6936,11730.0
2020-10-30 14:15:00,62.59,62.59,62.48,62.51,8336.0,53.7108,53.7108,53.6164,53.6422,8336.0
2020-10-30 14:20:00,62.55,62.6,62.45,62.45,5612.0,53.6765,53.7194,53.5907,53.5907,5612.0
2020-10-30 14:25:00,62.48,62.52,62.21,62.27,15414.0,53.6164,53.6507,53.3847,53.4362,15414.0
2020-10-30 14:30:00,62.24,62.29,62.17,62.29,10128.0,53.4105,53.4534,53.3504,53.4534,10128.0
2020-10-30 14:35:00,62.32,62.32,62.1,62.23,12014.0,53.4791,53.4791,53.2903,53.4019,12014.0
2020-10-30 14:40:00,62.2,62.2,62.05,62.09,12884.0,53.3761,53.3761,53.2474,53.2817,12884.0
2020-10-30 14:45:00,62.1,62.27,62.02,62.16,57312.0,53.2903,53.4362,53.2217,53.3418,57312.0
2020-10-30 14:50:00,62.13,62.37,62.13,62.33,12786.0,53.3161,53.522,53.3161,53.4877,12786.0
2020-10-30 14:55:00,62.33,62.44,62.29,62.29,10854.0,53.4877,53.5821,53.4534,53.4534,10854.0
2020-10-30 15:00:00,62.29,62.39,62.23,62.3,37812.0,53.4534,53.5392,53.4019,53.4619,37812.0
2020-10-30 15:05:00,62.3,62.31,62.13,62.13,15276.0,53.4619,53.4705,53.3161,53.3161,15276.0
2020-10-30 15:10:00,62.12,62.32,62.08,62.29,24558.0,53.3075,53.4791,53.2732,53.4534,24558.0
2020-10-30 15:15:00,62.27,62.3,62.1,62.18,30922.0,53.4362,53.4619,53.2903,53.359,30922.0
2020-10-30 15:20:00,62.16,62.29,62.16,62.29,18582.0,53.3418,53.4534,53.3418,53.4534,18582.0
2020-10-30 15:25:00,62.28,62.31,62.19,62.24,15992.0,53.4448,53.4705,53.3676,53.4105,15992.0
2020-10-30 15:30:00,62.22,62.25,62.07,62.16,53190.0,53.3933,53.419,53.2646,53.3418,53190.0
2020-10-30 15:35:00,62.13,62.17,61.99,62.16,87530.0,53.3161,53.3504,53.1959,53.3418,87530.0
2020-10-30 15:40:00,62.16,62.24,62.05,62.24,88404.0,53.3418,53.4105,53.2474,53.4105,88404.0
2020-10-30 15:45:00,62.24,62.47,62.15,62.24,59064.0,53.4105,53.6078,53.3332,53.4105,59064.0
2020-10-30 15:50:00,62.24,62.46,62.18,62.38,97784.0,53.4105,53.5993,53.359,53.5306,97784.0
2020-10-30 15:55:00,62.41,62.71,62.32,62.68,184548.0,53.5563,53.8138,53.4791,53.788,184548.0
2020-11-02 09:30:00,63.5,63.82,63.14,63.63,32664.0,54.4917,54.7663,54.1828,54.6033,32664.0
2020-11-02 09:35:00,63.49,63.49,63.21,63.27,2000.0,54.4831,54.4831,54.2429,54.2943,2000.0
2020-11-02 09:40:00,63.22,63.22,62.95,62.99,8340.0,54.2514,54.2514,54.0197,54.0541,8340.0
2020-11-02 09:45:00,62.92,63.35,62.92,63.32,3414.0,53.994,54.363,53.994,54.3372,3414.0
2020-11-02 09:50:00,63.33,63.5,63.27,63.5,4600.0,54.3458,54.4917,54.2943,54.4917,4600.0
2020-11-02 09:55:00,63.41,63.8,63.34,63.71,11608.0,54.4145,54.7492,54.3544,54.6719,11608.0
2020-11-02 10:00:00,63.79,64.02,63.79,64.02,12918.0,54.7406,54.9379,54.7406,54.9379,12918.0
2020-11-02 10:05:00,63.99,64.01,63.77,63.9,13488.0,54.9122,54.9294,54.7234,54.835,13488.0
2020-11-02 10:10:00,63.88,63.88,63.63,63.63,11766.0,54.8178,54.8178,54.6033,54.6033,11766.0
2020-11-02 10:15:00,63.63,63.81,63.63,63.75,16344.0,54.6033,54.7577,54.6033,54.7062,16344.0
2020-11-02 10:20:00,63.79,63.84,63.64,63.82,15528.0,54.7406,54.7835,54.6119,54.7663,15528.0
2020-11-02 10:25:00,63.83,63.84,63.6,63.6,25538.0,54.7749,54.7835,54.5775,54.5775,25538.0
2020-11-02 10:30:00,63.58,63.58,63.42,63.42,11524.0,54.5604,54.5604,54.4231,54.4231,11524.0
2020-11-02 10:35:00,63.4,63.56,63.4,63.44,11442.0,54.4059,54.5432,54.4059,54.4402,11442.0
2020-11-02 10:40:00,63.43,63.52,63.41,63.49,11096.0,54.4316,54.5089,54.4145,54.4831,11096.0
2020-11-02 10:45:00,63.51,63.52,63.3,63.41,11220.0,54.5003,54.5089,54.3201,54.4145,11220.0
2020-11-02 10:50:00,63.43,63.45,63.22,63.22,13716.0,54.4316,54.4488,54.2514,54.2514,13716.0
2020-11-02 10:55:00,63.24,63.3,63.01,63.01,24254.0,54.2686,54.3201,54.0712,54.0712,24254.0
2020-11-02 11:00:00,63.04,63.13,62.99,63.13,22352.0,54.097,54.1742,54.0541,54.1742,22352.0
2020-11-02 11:05:00,63.15,63.3,63.15,63.3,14470.0,54.1914,54.3201,54.1914,54.3201,14470.0
2020-11-02 11:10:00,63.3,63.35,63.23,63.34,13128.0,54.3201,54.363,54.26,54.3544,13128.0
2020-11-02 11:15:00,63.33,63.42,63.3,63.38,16380.0,54.3458,54.4231,54.3201,54.3887,16380.0
2020-11-02 11:20:00,63.36,63.36,63.17,63.22,12730.0,54.3716,54.3716,54.2085,54.2514,12730.0
2020-11-02 11:25:00,63.2,63.44,63.2,63.44,20430.0,54.2343,54.4402,54.2343,54.4402,20430.0
2020-11-02 11:30:00,63.45,63.45,63.31,63.36,11054.0,54.4488,54.4488,54.3287,54.3716,11054.0
2020-11-02 11:35:00,63.38,63.47,63.38,63.4,16886.0,54.3887,54.466,54.3887,54.4059,16886.0
2020-11-02 11:40:00,63.43,63.57,63.41,63.52,31484.0,54.4316,54.5518,54.4145,54.5089,31484.0
2020-11-02 11:45:00,63.51,63.52,63.43,63.47,11082.0,54.5003,54.5089,54.4316,54.466,11082.0
2020-11-02 11:50:00,63.47,63.47,63.41,63.44,7898.0,54.466,54.466,54.4145,54.4402,7898.0
2020-11-02 11:55:00,63.46,63.52,63.45,63.51,10534.0,54.4574,54.5089,54.4488,54.5003,10534.0
2020-11-02 12:00:00,63.5,63.53,63.42,63.46,14818.0,54.4917,54.5175,54.4231,54.4574,14818.0
2020-11-02 12:05:00,63.49,63.55,63.48,63.52,14814.0,54.4831,54.5346,54.4746,54.5089,14814.0
2020-11-02 12:10:00,63.52,63.54,63.44,63.52,10188.0,54.5089,54.526,54.4402,54.5089,10188.0
2020-11-02 12:15:00,63.55,63.63,63.53,63.63,10284.0,54.5346,54.6033,54.5175,54.6033,10284.0
2020-11-02 12:20:00,63.64,63.78,63.63,63.77,8792.0,54.6119,54.732,54.6033,54.7234,8792.0
2020-11-02 12:25:00,63.78,63.81,63.77,63.79,8566.0,54.732,54.7577,54.7234,54.7406,8566.0
2020-11-02 12:30:00,63.8,63.8,63.62,63.66,10744.0,54.7492,54.7492,54.5947,54.629,10744.0
2020-11-02 12:35:00,63.66,63.71,63.59,63.59,2884.0,54.629,54.6719,54.5689,54.5689,2884.0
2020-11-02 12:40:00,63.6,63.6,63.54,63.54,3004.0,54.5775,54.5775,54.526,54.526,3004.0
2020-11-02 12:45:00,63.56,63.58,63.48,63.54,6938.0,54.5432,54.5604,54.4746,54.526,6938.0
2020-11-02 12:50:00,63.52,63.56,63.48,63.49,5722.0,54.5089,54.5432,54.4746,54.4831,5722.0
2020-11-02 12:55:00,63.47,63.48,63.38,63.4,2402.0,54.466,54.4746,54.3887,54.4059,2402.0
2020-11-02 13:00:00,63.41,63.44,63.24,63.24,8488.0,54.4145,54.4402,54.2686,54.2686,8488.0
2020-11-02 13:05:00,63.25,63.31,63.19,63.29,13182.0,54.2772,54.3287,54.2257,54.3115,13182.0
2020-11-02 13:10:00,63.31,63.49,63.29,63.41,15938.0,54.3287,54.4831,54.3115,54.4145,15938.0
2020-11-02 13:15:00,63.38,63.38,63.28,63.28,13742.0,54.3887,54.3887,54.3029,54.3029,13742.0
2020-11-02 13:20:00,63.29,63.36,63.23,63.33,19646.0,54.3115,54.3716,54.26,54.3458,19646.0
2020-11-02 13:25:00,63.3,63.33,63.24,63.33,4988.0,54.3201,54.3458,54.2686,54.3458,4988.0
2020-11-02 13:30:00,63.34,63.44,63.33,63.44,5736.0,54.3544,54.4402,54.3458,54.4402,5736.0
2020-11-02 13:35:00,63.4,63.4,63.22,63.24,5714.0,54.4059,54.4059,54.2514,54.2686,5714.0
2020-11-02 13:40:00,63.27,63.31,63.24,63.31,3000.0,54.2943,54.3287,54.2686,54.3287,3000.0
2020-11-02 13:45:00,63.27,63.34,63.26,63.31,3158.0,54.2943,54.3544,54.2858,54.3287,3158.0
2020-11-02 13:50:00,63.33,63.34,63.21,63.24,8404.0,54.3458,54.3544,54.2429,54.2686,8404.0
2020-11-02 13:55:00,63.22,63.28,63.18,63.26,29716.0,54.2514,54.3029,54.2171,54.2858,29716.0
2020-11-02 14:00:00,63.25,63.35,63.23,63.23,4702.0,54.2772,54.363,54.26,54.26,4702.0
2020-11-02 14:05:00,63.22,63.4,63.22,63.4,4432.0,54.2514,54.4059,54.2514,54.4059,4432.0
2020-11-02 14:10:00,63.36,63.44,63.32,63.38,10278.0,54.3716,54.4402,54.3372,54.3887,10278.0
2020-11-02 14:15:00,63.34,63.36,63.29,63.36,2000.0,54.3544,54.3716,54.3115,54.3716,2000.0
2020-11-02 14:20:00,63.3,63.5,63.29,63.5,18040.0,54.3201,54.4917,54.3115,54.4917,18040.0
2020-11-02 14:25:00,63.48,63.55,63.45,63.53,20470.0,54.4746,54.5346,54.4488,54.5175,20470.0
2020-11-02 14:30:00,63.55,63.57,63.46,63.5,7286.0,54.5346,54.5518,54.4574,54.4917,7286.0
2020-11-02 14:35:00,63.51,63.63,63.51,63.56,7702.0,54.5003,54.6033,54.5003,54.5432,7702.0
2020-11-02 14:40:00,63.6,63.62,63.53,63.56,17202.0,54.5775,54.5947,54.5175,54.5432,17202.0
2020-11-02 14:45:00,63.57,63.72,63.57,63.57,9498.0,54.5518,54.6805,54.5518,54.5518,9498.0
2020-11-02 14:50:00,63.57,63.74,63.56,63.59,14850.0,54.5518,54.6977,54.5432,54.5689,14850.0
2020-11-02 14:55:00,63.58,63.63,63.52,63.63,5274.0,54.5604,54.6033,54.5089,54.6033,5274.0
2020-11-02 15:00:00,63.66,63.79,63.65,63.72,8678.0,54.629,54.7406,54.6204,54.6805,8678.0
2020-11-02 15:05:00,63.73,63.75,63.69,63.71,6186.0,54.6891,54.7062,54.6548,54.6719,6186.0
2020-11-02 15:10:00,63.72,63.77,63.7,63.77,8926.0,54.6805,54.7234,54.6633,54.7234,8926.0
2020-11-02 15:15:00,63.78,63.91,63.78,63.89,6942.0,54.732,54.8435,54.732,54.8264,6942.0
2020-11-02 15:20:00,63.88,63.96,63.87,63.87,13674.0,54.8178,54.8865,54.8092,54.8092,13674.0
2020-11-02 15:25:00,63.85,63.88,63.72,63.72,16106.0,54.7921,54.8178,54.6805,54.6805,16106.0
2020-11-02 15:30:00,63.74,63.85,63.62,63.62,19544.0,54.6977,54.7921,54.5947,54.5947,19544.0
2020-11-02 15:35:00,63.63,63.64,63.54,63.58,16698.0,54.6033,54.6119,54.526,54.5604,16698.0
2020-11-02 15:40:00,63.59,63.67,63.53,63.53,18888.0,54.5689,54.6376,54.5175,54.5175,18888.0
2020-11-02 15:45:00,63.55,63.68,63.54,63.57,33358.0,54.5346,54.6462,54.526,54.5518,33358.0
2020-11-02 15:50:00,63.54,63.66,63.52,63.65,41494.0,54.526,54.629,54.5089,54.6204,41494.0
2020-11-02 15:55:00,63.63,63.84,63.62,63.81,165194.0,54.6033,54.7835,54.5947,54.7577,165194.0
2020-11-03 09:30:00,64.62,65.21,64.62,64.83,31398.0,55.4528,55.9591,55.4528,55.633,31398.0
2020-11-03 09:35:00,64.9,64.91,64.53,64.61,14462.0,55.6931,55.7017,55.3756,55.4442,14462.0
2020-11-03 09:40:00,64.58,64.79,64.5,64.74,11484.0,55.4185,55.5987,55.3499,55.5558,11484.0
2020-11-03 09:45:00,64.8,64.81,64.61,64.68,17898.0,55.6073,55.6159,55.4442,55.5043,17898.0
2020-11-03 09:50:00,64.66,64.82,64.63,64.78,16762.0,55.4872,55.6245,55.4614,55.5901,16762.0
2020-11-03 09:55:00,64.74,64.74,64.55,64.69,19308.0,55.5558,55.5558,55.3928,55.5129,19308.0
2020-11-03 10:00:00,64.57,64.62,64.41,64.54,23058.0,55.4099,55.4528,55.2726,55.3842,23058.0
2020-11-03 10:05:00,64.54,64.63,64.4,64.58,13626.0,55.3842,55.4614,55.264,55.4185,13626.0
2020-11-03 10:10:00,64.58,64.58,64.45,64.52,7804.0,55.4185,55.4185,55.3069,55.367,7804.0
2020-11-03 10:15:00,64.56,64.83,64.54,64.81,22882.0,55.4013,55.633,55.3842,55.6159,22882.0
2020-11-03 10:20:00,64.81,64.81,64.62,64.67,17778.0,55.6159,55.6159,55.4528,55.4957,17778.0
2020-11-03 10:25:00,64.67,64.77,64.57,64.57,22700.0,55.4957,55.5815,55.4099,55.4099,22700.0
2020-11-03 10:30:00,64.57,64.62,64.52,64.54,15890.0,55.4099,55.4528,55.367,55.3842,15890.0
2020-11-03 10:35:00,64.54,64.74,64.51,64.71,26350.0,55.3842,55.5558,55.3584,55.5301,26350.0
2020-11-03 10:40:00,64.72,64.73,64.56,64.61,12520.0,55.5386,55.5472,55.4013,55.4442,12520.0
2020-11-03 10:45:00,64.6,64.72,64.57,64.57,9652.0,55.4357,55.5386,55.4099,55.4099,9652.0
2020-11-03 10:50:00,64.57,64.75,64.57,64.67,11268.0,55.4099,55.5644,55.4099,55.4957,11268.0
2020-11-03 10:55:00,64.65,64.77,64.65,64.72,18176.0,55.4786,55.5815,55.4786,55.5386,18176.0
2020-11-03 11:00:00,64.72,64.81,64.71,64.71,16092.0,55.5386,55.6159,55.5301,55.5301,16092.0
2020-11-03 11:05:00,64.74,64.82,64.66,64.69,24688.0,55.5558,55.6245,55.4872,55.5129,24688.0
2020-11-03 11:10:00,64.7,64.79,64.67,64.76,12976.0,55.5215,55.5987,55.4957,55.573,12976.0
2020-11-03 11:15:00,64.76,64.9,64.76,64.87,19984.0,55.573,55.6931,55.573,55.6674,19984.0
2020-11-03 11:20:00,64.83,64.94,64.81,64.84,15298.0,55.633,55.7274,55.6159,55.6416,15298.0
2020-11-03 11:25:00,64.86,64.97,64.85,64.86,9050.0,55.6588,55.7532,55.6502,55.6588,9050.0
2020-11-03 11:30:00,64.85,64.94,64.85,64.85,11582.0,55.6502,55.7274,55.6502,55.6502,11582.0
2020-11-03 11:35:00,64.88,64.89,64.8,64.87,23696.0,55.6759,55.6845,55.6073,55.6674,23696.0
2020-11-03 11:40:00,64.85,64.89,64.77,64.77,18792.0,55.6502,55.6845,55.5815,55.5815,18792.0
2020-11-03 11:45:00,64.76,64.77,64.67,64.69,4726.0,55.573,55.5815,55.4957,55.5129,4726.0
2020-11-03 11:50:00,64.72,64.73,64.67,64.67,9586.0,55.5386,55.5472,55.4957,55.4957,9586.0
2020-11-03 11:55:00,64.66,64.66,64.55,64.55,3810.0,55.4872,55.4872,55.3928,55.3928,3810.0
2020-11-03 12:00:00,64.6,64.7,64.59,64.61,5540.0,55.4357,55.5215,55.4271,55.4442,5540.0
2020-11-03 12:05:00,64.61,64.62,64.52,64.61,2840.0,55.4442,55.4528,55.367,55.4442,2840.0
2020-11-03 12:10:00,64.61,64.7,64.61,64.7,8330.0,55.4442,55.5215,55.4442,55.5215,8330.0
2020-11-03 12:15:00,64.7,64.73,64.63,64.67,7844.0,55.5215,55.5472,55.4614,55.4957,7844.0
2020-11-03 12:20:00,64.66,64.69,64.58,64.61,9470.0,55.4872,55.5129,55.4185,55.4442,9470.0
2020-11-03 12:25:00,64.58,64.58,64.49,64.58,6174.0,55.4185,55.4185,55.3413,55.4185,6174.0
2020-11-03 12:30:00,64.6,64.65,64.58,64.65,4668.0,55.4357,55.4786,55.4185,55.4786,4668.0
2020-11-03 12:35:00,64.66,64.66,64.52,64.53,13610.0,55.4872,55.4872,55.367,55.3756,13610.0
2020-11-03 12:40:00,64.53,64.55,64.45,64.45,6212.0,55.3756,55.3928,55.3069,55.3069,6212.0
2020-11-03 12:45:00,64.45,64.5,64.38,64.47,25596.0,55.3069,55.3499,55.2469,55.3241,25596.0
2020-11-03 12:50:00,64.45,64.47,64.38,64.39,23616.0,55.3069,55.3241,55.2469,55.2555,23616.0
2020-11-03 12:55:00,64.39,64.42,64.36,64.39,12800.0,55.2555,55.2812,55.2297,55.2555,12800.0
2020-11-03 13:00:00,64.39,64.51,64.39,64.44,4600.0,55.2555,55.3584,55.2555,55.2984,4600.0
2020-11-03 13:05:00,64.46,64.58,64.45,64.53,6264.0,55.3155,55.4185,55.3069,55.3756,6264.0
2020-11-03 13:10:00,64.52,64.55,64.46,64.47,15600.0,55.367,55.3928,55.3155,55.3241,15600.0
2020-11-03 13:15:00,64.52,64.61,64.52,64.61,5032.0,55.367,55.4442,55.367,55.4442,5032.0
2020-11-03 13:20:00,64.57,64.6,64.52,64.6,5422.0,55.4099,55.4357,55.367,55.4357,5422.0
2020-11-03 13:25:00,64.59,64.59,64.49,64.49,3756.0,55.4271,55.4271,55.3413,55.3413,3756.0
2020-11-03 13:30:00,64.52,64.58,64.5,64.56,4250.0,55.367,55.4185,55.3499,55.4013,4250.0
2020-11-03 13:35:00,64.56,64.6,64.5,64.57,17140.0,55.4013,55.4357,55.3499,55.4099,17140.0
2020-11-03 13:40:00,64.6,64.63,64.51,64.63,7536.0,55.4357,55.4614,55.3584,55.4614,7536.0
2020-11-03 13:45:00,64.58,64.66,64.54,64.54,8642.0,55.4185,55.4872,55.3842,55.3842,8642.0
2020-11-03 13:50:00,64.55,64.59,64.42,64.46,6400.0,55.3928,55.4271,55.2812,55.3155,6400.0
2020-11-03 13:55:00,64.42,64.42,64.33,64.37,6228.0,55.2812,55.2812,55.204,55.2383,6228.0
2020-11-03 14:00:00,64.39,64.49,64.39,64.44,5534.0,55.2555,55.3413,55.2555,55.2984,5534.0
2020-11-03 14:05:00,64.47,64.48,64.45,64.47,3124.0,55.3241,55.3327,55.3069,55.3241,3124.0
2020-11-03 14:10:00,64.47,64.58,64.47,64.55,9742.0,55.3241,55.4185,55.3241,55.3928,9742.0
2020-11-03 14:15:00,64.51,64.52,64.36,64.39,6988.0,55.3584,55.367,55.2297,55.2555,6988.0
2020-11-03 14:20:00,64.39,64.42,64.3,64.39,10448.0,55.2555,55.2812,55.1782,55.2555,10448.0
2020-11-03 14:25:00,64.42,64.46,64.36,64.43,4950.0,55.2812,55.3155,55.2297,55.2898,4950.0
2020-11-03 14:30:00,64.42,64.64,64.41,64.63,10766.0,55.2812,55.47,55.2726,55.4614,10766.0
2020-11-03 14:35:00,64.57,64.67,64.57,64.64,5570.0,55.4099,55.4957,55.4099,55.47,5570.0
2020-11-03 14:40:00,64.66,64.72,64.62,64.63,5712.0,55.4872,55.5386,55.4528,55.4614,5712.0
2020-11-03 14:45:00,64.62,64.72,64.58,64.71,2432.0,55.4528,55.5386,55.4185,55.5301,2432.0
2020-11-03 14:50:00,64.71,64.71,64.6,64.63,4800.0,55.5301,55.5301,55.4357,55.4614,4800.0
2020-11-03 14:55:00,64.61,64.63,64.51,64.51,19466.0,55.4442,55.4614,55.3584,55.3584,19466.0
2020-11-03 15:00:00,64.55,64.55,64.46,64.53,14278.0,55.3928,55.3928,55.3155,55.3756,14278.0
2020-11-03 15:05:00,64.48,64.49,64.39,64.41,6226.0,55.3327,55.3413,55.2555,55.2726,6226.0
2020-11-03 15:10:00,64.43,64.48,64.41,64.41,5726.0,55.2898,55.3327,55.2726,55.2726,5726.0
2020-11-03 15:15:00,64.42,64.48,64.42,64.48,8446.0,55.2812,55.3327,55.2812,55.3327,8446.0
2020-11-03 15:20:00,64.48,64.52,64.39,64.45,7994.0,55.3327,55.367,55.2555,55.3069,7994.0
2020-11-03 15:25:00,64.44,64.55,64.43,64.55,6400.0,55.2984,55.3928,55.2898,55.3928,6400.0
2020-11-03 15:30:00,64.55,64.73,64.55,64.72,17234.0,55.3928,55.5472,55.3928,55.5386,17234.0
2020-11-03 15:35:00,64.72,64.74,64.64,64.7,19378.0,55.5386,55.5558,55.47,55.5215,19378.0
2020-11-03 15:40:00,64.69,64.76,64.65,64.67,43724.0,55.5129,55.573,55.4786,55.4957,43724.0
2020-11-03 15:45:00,64.69,64.89,64.67,64.89,48012.0,55.5129,55.6845,55.4957,55.6845,48012.0
2020-11-03 15:50:00,64.88,65.03,64.79,65.03,50608.0,55.6759,55.8047,55.5987,55.8047,50608.0
2020-11-03 15:55:00,64.98,64.98,64.56,64.56,92240.0,55.7618,55.7618,55.4013,55.4013,92240.0
2020-11-04 09:30:00,64.4,64.53,64.05,64.05,23170.0,55.264,55.3756,54.9637,54.9637,23170.0
2020-11-04 09:35:00,64.21,64.33,64.03,64.1,5204.0,55.101,55.204,54.9465,55.0066,5204.0
2020-11-04 09:40:00,64.1,64.75,64.1,64.54,4428.0,55.0066,55.5644,55.0066,55.3842,4428.0
2020-11-04 09:45:00,64.61,64.96,64.42,64.89,9764.0,55.4442,55.7446,55.2812,55.6845,9764.0
2020-11-04 09:50:00,64.99,64.99,64.71,64.71,7290.0,55.7703,55.7703,55.5301,55.5301,7290.0
2020-11-04 09:55:00,64.63,65.14,64.56,65.14,9676.0,55.4614,55.8991,55.4013,55.8991,9676.0
2020-11-04 10:00:00,65.02,65.3,64.86,65.3,5700.0,55.7961,56.0364,55.6588,56.0364,5700.0
2020-11-04 10:05:00,65.26,65.41,65.11,65.12,9914.0,56.002,56.1308,55.8733,55.8819,9914.0
2020-11-04 10:10:00,65.19,65.25,65.06,65.11,5020.0,55.942,55.9935,55.8304,55.8733,5020.0
2020-11-04 10:15:00,65.09,65.42,65.08,65.35,14632.0,55.8562,56.1393,55.8476,56.0793,14632.0
2020-11-04 10:20:00,65.31,65.5,65.29,65.39,16302.0,56.0449,56.208,56.0278,56.1136,16302.0
2020-11-04 10:25:00,65.37,65.37,65.13,65.13,12810.0,56.0964,56.0964,55.8905,55.8905,12810.0
2020-11-04 10:30:00,65.13,65.23,64.92,64.94,6800.0,55.8905,55.9763,55.7103,55.7274,6800.0
2020-11-04 10:35:00,65.0,65.02,64.69,64.83,10366.0,55.7789,55.7961,55.5129,55.633,10366.0
2020-11-04 10:40:00,64.79,64.86,64.71,64.86,5568.0,55.5987,55.6588,55.5301,55.6588,5568.0
2020-11-04 10:45:00,64.84,64.94,64.82,64.82,4000.0,55.6416,55.7274,55.6245,55.6245,4000.0
2020-11-04 10:50:00,64.83,65.11,64.79,65.11,7000.0,55.633,55.8733,55.5987,55.8733,7000.0
2020-11-04 10:55:00,65.11,65.19,64.95,65.02,9416.0,55.8733,55.942,55.736,55.7961,9416.0
2020-11-04 11:00:00,65.08,65.22,65.03,65.16,6790.0,55.8476,55.9677,55.8047,55.9162,6790.0
2020-11-04 11:05:00,65.2,65.21,65.11,65.16,6626.0,55.9505,55.9591,55.8733,55.9162,6626.0
2020-11-04 11:10:00,65.14,65.17,65.01,65.01,5872.0,55.8991,55.9248,55.7875,55.7875,5872.0
2020-11-04 11:15:00,65.04,65.25,65.03,65.25,5850.0,55.8132,55.9935,55.8047,55.9935,5850.0
2020-11-04 11:20:00,65.19,65.39,65.17,65.27,8304.0,55.942,56.1136,55.9248,56.0106,8304.0
2020-11-04 11:25:00,65.28,65.31,65.17,65.28,6694.0,56.0192,56.0449,55.9248,56.0192,6694.0
2020-11-04 11:30:00,65.25,65.42,65.25,65.38,5992.0,55.9935,56.1393,55.9935,56.105,5992.0
2020-11-04 11:35:00,65.43,65.53,65.33,65.36,7946.0,56.1479,56.2337,56.0621,56.0878,7946.0
2020-11-04 11:40:00,65.39,65.39,65.26,65.29,10664.0,56.1136,56.1136,56.002,56.0278,10664.0
2020-11-04 11:45:00,65.3,65.36,65.22,65.28,4614.0,56.0364,56.0878,55.9677,56.0192,4614.0
2020-11-04 11:50:00,65.28,65.53,65.28,65.45,16164.0,56.0192,56.2337,56.0192,56.1651,16164.0
2020-11-04 11:55:00,65.45,65.75,65.45,65.67,8254.0,56.1651,56.4225,56.1651,56.3539,8254.0
2020-11-04 12:00:00,65.66,65.66,65.52,65.64,7508.0,56.3453,56.3453,56.2252,56.3281,7508.0
2020-11-04 12:05:00,65.61,65.64,65.56,65.64,9320.0,56.3024,56.3281,56.2595,56.3281,9320.0
2020-11-04 12:10:00,65.62,65.71,65.58,65.61,9272.0,56.311,56.3882,56.2766,56.3024,9272.0
2020-11-04 12:15:00,65.62,65.79,65.62,65.78,10596.0,56.311,56.4568,56.311,56.4483,10596.0
2020-11-04 12:20:00,65.8,65.92,65.74,65.92,16578.0,56.4654,56.5684,56.4139,56.5684,16578.0
2020-11-04 12:25:00,65.95,65.95,65.74,65.75,13312.0,56.5941,56.5941,56.4139,56.4225,13312.0
2020-11-04 12:30:00,65.78,65.8,65.7,65.7,8056.0,56.4483,56.4654,56.3796,56.3796,8056.0
2020-11-04 12:35:00,65.7,65.72,65.64,65.67,12200.0,56.3796,56.3968,56.3281,56.3539,12200.0
2020-11-04 12:40:00,65.68,65.76,65.62,65.69,10214.0,56.3625,56.4311,56.311,56.371,10214.0
2020-11-04 12:45:00,65.64,65.67,65.54,65.55,6856.0,56.3281,56.3539,56.2423,56.2509,6856.0
2020-11-04 12:50:00,65.56,65.58,65.3,65.32,12374.0,56.2595,56.2766,56.0364,56.0535,12374.0
2020-11-04 12:55:00,65.3,65.41,65.3,65.33,13400.0,56.0364,56.1308,56.0364,56.0621,13400.0
2020-11-04 13:00:00,65.37,65.45,65.34,65.39,5970.0,56.0964,56.1651,56.0707,56.1136,5970.0
2020-11-04 13:05:00,65.39,65.51,65.37,65.43,7450.0,56.1136,56.2166,56.0964,56.1479,7450.0
2020-11-04 13:10:00,65.47,65.5,65.32,65.33,16372.0,56.1822,56.208,56.0535,56.0621,16372.0
2020-11-04 13:15:00,65.36,65.39,65.21,65.21,5470.0,56.0878,56.1136,55.9591,55.9591,5470.0
2020-11-04 13:20:00,65.18,65.28,65.16,65.28,10814.0,55.9334,56.0192,55.9162,56.0192,10814.0
2020-11-04 13:25:00,65.28,65.31,65.2,65.23,9766.0,56.0192,56.0449,55.9505,55.9763,9766.0
2020-11-04 13:30:00,65.25,65.42,65.25,65.38,15666.0,55.9935,56.1393,55.9935,56.105,15666.0
2020-11-04 13:35:00,65.38,65.38,65.25,65.25,10308.0,56.105,56.105,55.9935,55.9935,10308.0
2020-11-04 13:40:00,65.27,65.27,65.01,65.11,7152.0,56.0106,56.0106,55.7875,55.8733,7152.0
2020-11-04 13:45:00,65.14,65.19,65.07,65.08,2814.0,55.8991,55.942,55.839,55.8476,2814.0
2020-11-04 13:50:00,65.1,65.16,65.07,65.16,5200.0,55.8647,55.9162,55.839,55.9162,5200.0
2020-11-04 13:55:00,65.17,65.17,65.04,65.04,5400.0,55.9248,55.9248,55.8132,55.8132,5400.0
2020-11-04 14:00:00,65.05,65.2,65.04,65.12,13402.0,55.8218,55.9505,55.8132,55.8819,13402.0
2020-11-04 14:05:00,65.14,65.27,65.11,65.15,10688.0,55.8991,56.0106,55.8733,55.9076,10688.0
2020-11-04 14:10:00,65.17,65.3,65.17,65.3,7010.0,55.9248,56.0364,55.9248,56.0364,7010.0
2020-11-04 14:15:00,65.27,65.29,65.16,65.21,13074.0,56.0106,56.0278,55.9162,55.9591,13074.0
2020-11-04 14:20:00,65.25,65.29,65.11,65.21,8640.0,55.9935,56.0278,55.8733,55.9591,8640.0
2020-11-04 14:25:00,65.23,65.29,65.14,65.29,11082.0,55.9763,56.0278,55.8991,56.0278,11082.0
2020-11-04 14:30:00,65.26,65.36,65.22,65.26,7806.0,56.002,56.0878,55.9677,56.002,7806.0
2020-11-04 14:35:00,65.23,65.28,65.19,65.19,13476.0,55.9763,56.0192,55.942,55.942,13476.0
2020-11-04 14:40:00,65.17,65.19,64.99,65.03,12550.0,55.9248,55.942,55.7703,55.8047,12550.0
2020-11-04 14:45:00,65.0,65.04,64.91,64.92,5710.0,55.7789,55.8132,55.7017,55.7103,5710.0
2020-11-04 14:50:00,64.94,65.04,64.94,65.03,12092.0,55.7274,55.8132,55.7274,55.8047,12092.0
2020-11-04 14:55:00,65.04,65.04,64.83,64.83,7946.0,55.8132,55.8132,55.633,55.633,7946.0
2020-11-04 15:00:00,64.84,64.88,64.63,64.69,10606.0,55.6416,55.6759,55.4614,55.5129,10606.0
2020-11-04 15:05:00,64.7,64.7,64.58,64.65,8562.0,55.5215,55.5215,55.4185,55.4786,8562.0
2020-11-04 15:10:00,64.64,64.77,64.61,64.72,13662.0,55.47,55.5815,55.4442,55.5386,13662.0
2020-11-04 15:15:00,64.7,64.7,64.6,64.67,12188.0,55.5215,55.5215,55.4357,55.4957,12188.0
2020-11-04 15:20:00,64.68,64.68,64.54,64.61,17016.0,55.5043,55.5043,55.3842,55.4442,17016.0
2020-11-04 15:25:00,64.59,64.61,64.43,64.46,23396.0,55.4271,55.4442,55.2898,55.3155,23396.0
2020-11-04 15:30:00,64.47,64.51,64.35,64.51,28128.0,55.3241,55.3584,55.2211,55.3584,28128.0
2020-11-04 15:35:00,64.5,64.5,64.31,64.33,19844.0,55.3499,55.3499,55.1868,55.204,19844.0
2020-11-04 15:40:00,64.34,64.44,64.3,64.33,18740.0,55.2125,55.2984,55.1782,55.204,18740.0
2020-11-04 15:45:00,64.33,64.45,64.25,64.29,34900.0,55.204,55.3069,55.1353,55.1696,34900.0
2020-11-04 15:50:00,64.26,64.39,64.22,64.39,61186.0,55.1439,55.2555,55.1096,55.2555,61186.0
2020-11-04 15:55:00,64.38,64.39,64.19,64.21,155662.0,55.2469,55.2555,55.0838,55.101,155662.0
2020-11-05 09:30:00,63.38,64.39,63.38,64.31,36428.0,54.3887,55.2555,54.3887,55.1868,36428.0
2020-11-05 09:35:00,64.31,64.82,63.98,64.2,73528.0,55.1868,55.6245,54.9036,55.0924,73528.0
2020-11-05 09:40:00,64.16,64.25,63.94,64.06,52134.0,55.0581,55.1353,54.8693,54.9723,52134.0
2020-11-05 09:45:00,64.08,64.54,63.97,64.0,43170.0,54.9894,55.3842,54.895,54.9208,43170.0
2020-11-05 09:50:00,64.0,64.41,63.97,64.38,19722.0,54.9208,55.2726,54.895,55.2469,19722.0
2020-11-05 09:55:00,64.43,64.47,64.24,64.43,17954.0,55.2898,55.3241,55.1267,55.2898,17954.0
2020-11-05 10:00:00,64.51,64.55,64.27,64.51,20190.0,55.3584,55.3928,55.1525,55.3584,20190.0
2020-11-05 10:05:00,64.55,64.86,64.54,64.83,11242.0,55.3928,55.6588,55.3842,55.633,11242.0
2020-11-05 10:10:00,64.86,64.97,64.78,64.97,9900.0,55.6588,55.7532,55.5901,55.7532,9900.0
2020-11-05 10:15:00,65.02,65.12,64.94,65.06,27536.0,55.7961,55.8819,55.7274,55.8304,27536.0
2020-11-05 10:20:00,65.06,65.41,65.02,65.41,15622.0,55.8304,56.1308,55.7961,56.1308,15622.0
2020-11-05 10:25:00,65.42,65.47,65.08,65.08,17312.0,56.1393,56.1822,55.8476,55.8476,17312.0
2020-11-05 10:30:00,65.08,65.1,64.7,64.7,8344.0,55.8476,55.8647,55.5215,55.5215,8344.0
2020-11-05 10:35:00,64.67,64.76,64.57,64.64,50262.0,55.4957,55.573,55.4099,55.47,50262.0
2020-11-05 10:40:00,64.57,65.03,64.54,64.99,12666.0,55.4099,55.8047,55.3842,55.7703,12666.0
2020-11-05 10:45:00,65.02,65.1,64.32,64.32,41386.0,55.7961,55.8647,55.1954,55.1954,41386.0
2020-11-05 10:50:00,64.44,64.73,64.28,64.47,19178.0,55.2984,55.5472,55.1611,55.3241,19178.0
2020-11-05 10:55:00,64.39,64.41,64.14,64.24,21608.0,55.2555,55.2726,55.0409,55.1267,21608.0
2020-11-05 11:00:00,64.24,64.32,64.05,64.1,21374.0,55.1267,55.1954,54.9637,55.0066,21374.0
2020-11-05 11:05:00,64.1,64.43,64.02,64.31,15848.0,55.0066,55.2898,54.9379,55.1868,15848.0
2020-11-05 11:10:00,64.31,64.36,64.27,64.29,11824.0,55.1868,55.2297,55.1525,55.1696,11824.0
2020-11-05 11:15:00,64.26,64.31,64.11,64.23,10064.0,55.1439,55.1868,55.0152,55.1182,10064.0
2020-11-05 11:20:00,64.24,64.24,64.01,64.05,8542.0,55.1267,55.1267,54.9294,54.9637,8542.0
2020-11-05 11:25:00,64.0,64.32,63.98,64.16,74262.0,54.9208,55.1954,54.9036,55.0581,74262.0
2020-11-05 11:30:00,64.23,64.25,64.14,64.19,10024.0,55.1182,55.1353,55.0409,55.0838,10024.0
2020-11-05 11:35:00,64.24,64.24,64.04,64.13,14996.0,55.1267,55.1267,54.9551,55.0323,14996.0
2020-11-05 11:40:00,64.11,64.29,64.11,64.18,8914.0,55.0152,55.1696,55.0152,55.0752,8914.0
2020-11-05 11:45:00,64.26,64.3,64.19,64.26,14478.0,55.1439,55.1782,55.0838,55.1439,14478.0
2020-11-05 11:50:00,64.27,64.28,64.14,64.15,5832.0,55.1525,55.1611,55.0409,55.0495,5832.0
2020-11-05 11:55:00,64.12,64.2,64.09,64.1,5902.0,55.0238,55.0924,54.998,55.0066,5902.0
2020-11-05 12:00:00,64.1,64.28,64.09,64.26,20812.0,55.0066,55.1611,54.998,55.1439,20812.0
2020-11-05 12:05:00,64.23,64.26,64.08,64.13,9750.0,55.1182,55.1439,54.9894,55.0323,9750.0
2020-11-05 12:10:00,64.17,64.21,63.95,63.99,11434.0,55.0667,55.101,54.8779,54.9122,11434.0
2020-11-05 12:15:00,64.04,64.08,63.91,64.03,26396.0,54.9551,54.9894,54.8435,54.9465,26396.0
2020-11-05 12:20:00,64.08,64.1,63.91,63.99,22554.0,54.9894,55.0066,54.8435,54.9122,22554.0
2020-11-05 12:25:00,63.99,63.99,63.82,63.83,19988.0,54.9122,54.9122,54.7663,54.7749,19988.0
2020-11-05 12:30:00,63.87,63.97,63.81,63.87,24496.0,54.8092,54.895,54.7577,54.8092,24496.0
2020-11-05 12:35:00,63.91,63.97,63.81,63.87,15728.0,54.8435,54.895,54.7577,54.8092,15728.0
2020-11-05 12:40:00,63.87,63.92,63.82,63.85,8894.0,54.8092,54.8521,54.7663,54.7921,8894.0
2020-11-05 12:45:00,63.85,63.99,63.85,63.95,13186.0,54.7921,54.9122,54.7921,54.8779,13186.0
2020-11-05 12:50:00,63.93,63.98,63.87,63.96,12660.0,54.8607,54.9036,54.8092,54.8865,12660.0
2020-11-05 12:55:00,63.96,63.97,63.85,63.92,24206.0,54.8865,54.895,54.7921,54.8521,24206.0
2020-11-05 13:00:00,63.9,64.09,63.9,63.99,29382.0,54.835,54.998,54.835,54.9122,29382.0
2020-11-05 13:05:00,63.99,64.07,63.97,64.02,17144.0,54.9122,54.9809,54.895,54.9379,17144.0
2020-11-05 13:10:00,64.02,64.08,63.95,63.99,17992.0,54.9379,54.9894,54.8779,54.9122,17992.0
2020-11-05 13:15:00,63.98,64.06,63.87,63.91,15112.0,54.9036,54.9723,54.8092,54.8435,15112.0
2020-11-05 13:20:00,63.91,63.98,63.84,63.95,12606.0,54.8435,54.9036,54.7835,54.8779,12606.0
2020-11-05 13:25:00,63.95,63.95,63.87,63.92,35600.0,54.8779,54.8779,54.8092,54.8521,35600.0
2020-11-05 13:30:00,63.93,64.03,63.93,64.0,17416.0,54.8607,54.9465,54.8607,54.9208,17416.0
2020-11-05 13:35:00,64.01,64.11,64.0,64.1,26236.0,54.9294,55.0152,54.9208,55.0066,26236.0
2020-11-05 13:40:00,64.08,64.18,64.06,64.09,21892.0,54.9894,55.0752,54.9723,54.998,21892.0
2020-11-05 13:45:00,64.07,64.07,63.94,63.94,9544.0,54.9809,54.9809,54.8693,54.8693,9544.0
2020-11-05 13:50:00,63.97,63.97,63.83,63.83,13350.0,54.895,54.895,54.7749,54.7749,13350.0
2020-11-05 13:55:00,63.82,63.9,63.77,63.81,17836.0,54.7663,54.835,54.7234,54.7577,17836.0
2020-11-05 14:00:00,63.85,64.06,63.82,63.99,28152.0,54.7921,54.9723,54.7663,54.9122,28152.0
2020-11-05 14:05:00,63.99,64.04,63.8,63.9,21510.0,54.9122,54.9551,54.7492,54.835,21510.0
2020-11-05 14:10:00,63.87,63.88,63.76,63.83,9836.0,54.8092,54.8178,54.7148,54.7749,9836.0
2020-11-05 14:15:00,63.79,63.94,63.79,63.91,12644.0,54.7406,54.8693,54.7406,54.8435,12644.0
2020-11-05 14:20:00,63.92,64.01,63.91,63.95,11716.0,54.8521,54.9294,54.8435,54.8779,11716.0
2020-11-05 14:25:00,63.98,64.05,63.86,63.9,19022.0,54.9036,54.9637,54.8006,54.835,19022.0
2020-11-05 14:30:00,63.94,64.03,63.9,63.94,11060.0,54.8693,54.9465,54.835,54.8693,11060.0
2020-11-05 14:35:00,63.9,64.01,63.82,64.0,18368.0,54.835,54.9294,54.7663,54.9208,18368.0
2020-11-05 14:40:00,64.02,64.02,63.94,64.0,51154.0,54.9379,54.9379,54.8693,54.9208,51154.0
2020-11-05 14:45:00,64.01,64.03,63.91,63.92,6158.0,54.9294,54.9465,54.8435,54.8521,6158.0
2020-11-05 14:50:00,63.93,63.94,63.84,63.92,11618.0,54.8607,54.8693,54.7835,54.8521,11618.0
2020-11-05 14:55:00,63.92,64.13,63.92,64.05,19794.0,54.8521,55.0323,54.8521,54.9637,19794.0
2020-11-05 15:00:00,63.99,63.99,63.85,63.92,12450.0,54.9122,54.9122,54.7921,54.8521,12450.0
2020-11-05 15:05:00,63.97,64.03,63.81,63.88,15036.0,54.895,54.9465,54.7577,54.8178,15036.0
2020-11-05 15:10:00,63.88,64.01,63.87,64.0,54050.0,54.8178,54.9294,54.8092,54.9208,54050.0
2020-11-05 15:15:00,63.97,64.03,63.74,63.89,27270.0,54.895,54.9465,54.6977,54.8264,27270.0
2020-11-05 15:20:00,63.82,64.02,63.82,64.01,11014.0,54.7663,54.9379,54.7663,54.9294,11014.0
2020-11-05 15:25:00,64.02,64.03,63.82,64.0,33972.0,54.9379,54.9465,54.7663,54.9208,33972.0
2020-11-05 15:30:00,63.96,63.96,63.72,63.77,35712.0,54.8865,54.8865,54.6805,54.7234,35712.0
2020-11-05 15:35:00,63.78,63.84,63.46,63.57,69246.0,54.732,54.7835,54.4574,54.5518,69246.0
2020-11-05 15:40:00,63.58,63.69,63.57,63.61,40800.0,54.5604,54.6548,54.5518,54.5861,40800.0
2020-11-05 15:45:00,63.6,63.65,63.46,63.65,68370.0,54.5775,54.6204,54.4574,54.6204,68370.0
2020-11-05 15:50:00,63.6,63.69,63.52,63.65,96896.0,54.5775,54.6548,54.5089,54.6204,96896.0
2020-11-05 15:55:00,63.68,63.71,63.5,63.54,240680.0,54.6462,54.6719,54.4917,54.526,240680.0
2020-11-06 09:30:00,63.69,63.79,63.35,63.63,30422.0,54.6548,54.7406,54.363,54.6033,30422.0
2020-11-06 09:35:00,63.59,63.77,63.59,63.64,7524.0,54.5689,54.7234,54.5689,54.6119,7524.0
2020-11-06 09:40:00,63.6,64.09,63.6,63.85,21348.0,54.5775,54.998,54.5775,54.7921,21348.0
2020-11-06 09:45:00,63.89,63.96,63.8,63.81,18162.0,54.8264,54.8865,54.7492,54.7577,18162.0
2020-11-06 09:50:00,63.86,63.87,63.69,63.87,9500.0,54.8006,54.8092,54.6548,54.8092,9500.0
2020-11-06 09:55:00,63.9,64.14,63.9,63.96,36192.0,54.835,55.0409,54.835,54.8865,36192.0
2020-11-06 10:00:00,63.94,64.04,63.84,63.85,10754.0,54.8693,54.9551,54.7835,54.7921,10754.0
2020-11-06 10:05:00,63.82,63.82,63.49,63.52,32772.0,54.7663,54.7663,54.4831,54.5089,32772.0
2020-11-06 10:10:00,63.49,63.84,63.49,63.81,9996.0,54.4831,54.7835,54.4831,54.7577,9996.0
2020-11-06 10:15:00,63.78,63.78,63.46,63.65,46910.0,54.732,54.732,54.4574,54.6204,46910.0
2020-11-06 10:20:00,63.66,63.68,63.47,63.48,10290.0,54.629,54.6462,54.466,54.4746,10290.0
2020-11-06 10:25:00,63.4,63.47,63.35,63.37,75484.0,54.4059,54.466,54.363,54.3802,75484.0
2020-11-06 10:30:00,63.38,63.41,63.23,63.26,18064.0,54.3887,54.4145,54.26,54.2858,18064.0
2020-11-06 10:35:00,63.21,63.31,62.75,63.19,133406.0,54.2429,54.3287,53.8481,54.2257,133406.0
2020-11-06 10:40:00,63.25,63.32,63.17,63.17,5894.0,54.2772,54.3372,54.2085,54.2085,5894.0
2020-11-06 10:45:00,63.13,63.59,63.13,63.52,10434.0,54.1742,54.5689,54.1742,54.5089,10434.0
2020-11-06 10:50:00,63.52,63.67,63.49,63.67,5106.0,54.5089,54.6376,54.4831,54.6376,5106.0
2020-11-06 10:55:00,63.66,63.68,63.24,63.35,11998.0,54.629,54.6462,54.2686,54.363,11998.0
2020-11-06 11:00:00,63.42,63.74,63.4,63.74,8858.0,54.4231,54.6977,54.4059,54.6977,8858.0
2020-11-06 11:05:00,63.68,63.75,63.27,63.51,53618.0,54.6462,54.7062,54.2943,54.5003,53618.0
2020-11-06 11:10:00,63.49,63.67,63.41,63.43,17182.0,54.4831,54.6376,54.4145,54.4316,17182.0
2020-11-06 11:15:00,63.43,63.49,63.35,63.37,8476.0,54.4316,54.4831,54.363,54.3802,8476.0
2020-11-06 11:20:00,63.41,63.47,63.38,63.43,10684.0,54.4145,54.466,54.3887,54.4316,10684.0
2020-11-06 11:25:00,63.4,63.47,63.4,63.47,13890.0,54.4059,54.466,54.4059,54.466,13890.0
2020-11-06 11:30:00,63.47,63.47,63.36,63.36,12056.0,54.466,54.466,54.3716,54.3716,12056.0
2020-11-06 11:35:00,63.36,63.36,63.12,63.22,10718.0,54.3716,54.3716,54.1656,54.2514,10718.0
2020-11-06 11:40:00,63.22,63.37,63.18,63.28,8960.0,54.2514,54.3802,54.2171,54.3029,8960.0
2020-11-06 11:45:00,63.13,63.13,63.07,63.1,5852.0,54.1742,54.1742,54.1227,54.1485,5852.0
2020-11-06 11:50:00,63.04,63.21,63.0,63.06,6060.0,54.097,54.2429,54.0626,54.1141,6060.0
2020-11-06 11:55:00,63.1,63.1,62.99,63.04,5592.0,54.1485,54.1485,54.0541,54.097,5592.0
2020-11-06 12:00:00,63.07,63.08,62.96,63.08,85062.0,54.1227,54.1313,54.0283,54.1313,85062.0
2020-11-06 12:05:00,63.1,63.16,63.02,63.06,5686.0,54.1485,54.1999,54.0798,54.1141,5686.0
2020-11-06 12:10:00,63.07,63.15,63.03,63.09,10388.0,54.1227,54.1914,54.0884,54.1399,10388.0
2020-11-06 12:15:00,63.12,63.16,63.1,63.1,2594.0,54.1656,54.1999,54.1485,54.1485,2594.0
2020-11-06 12:20:00,63.12,63.13,62.95,63.04,65934.0,54.1656,54.1742,54.0197,54.097,65934.0
2020-11-06 12:25:00,62.99,63.02,62.8,62.84,6754.0,54.0541,54.0798,53.891,53.9253,6754.0
2020-11-06 12:30:00,62.85,63.01,62.85,62.96,17880.0,53.9339,54.0712,53.9339,54.0283,17880.0
2020-11-06 12:35:00,62.99,63.0,62.88,62.92,15352.0,54.0541,54.0626,53.9597,53.994,15352.0
2020-11-06 12:40:00,62.93,62.96,62.83,62.92,17282.0,54.0026,54.0283,53.9168,53.994,17282.0
2020-11-06 12:45:00,62.9,62.96,62.85,62.94,10708.0,53.9768,54.0283,53.9339,54.0112,10708.0
2020-11-06 12:50:00,62.9,62.98,62.87,62.96,11362.0,53.9768,54.0455,53.9511,54.0283,11362.0
2020-11-06 12:55:00,62.94,62.94,62.83,62.88,5798.0,54.0112,54.0112,53.9168,53.9597,5798.0
2020-11-06 13:00:00,62.87,62.89,62.85,62.88,8350.0,53.9511,53.9682,53.9339,53.9597,8350.0
2020-11-06 13:05:00,62.88,62.9,62.77,62.77,10836.0,53.9597,53.9768,53.8653,53.8653,10836.0
2020-11-06 13:10:00,62.81,62.84,62.77,62.81,12014.0,53.8996,53.9253,53.8653,53.8996,12014.0
2020-11-06 13:15:00,62.78,62.78,62.72,62.73,12896.0,53.8739,53.8739,53.8224,53.8309,12896.0
2020-11-06 13:20:00,62.7,62.77,62.66,62.74,11220.0,53.8052,53.8653,53.7709,53.8395,11220.0
2020-11-06 13:25:00,62.69,62.73,62.65,62.65,6132.0,53.7966,53.8309,53.7623,53.7623,6132.0
2020-11-06 13:30:00,62.66,62.66,62.57,62.57,7144.0,53.7709,53.7709,53.6936,53.6936,7144.0
2020-11-06 13:35:00,62.59,62.62,62.56,62.59,14848.0,53.7108,53.7366,53.6851,53.7108,14848.0
2020-11-06 13:40:00,62.58,62.59,62.38,62.49,47810.0,53.7022,53.7108,53.5306,53.625,47810.0
2020-11-06 13:45:00,62.45,62.6,62.37,62.41,61936.0,53.5907,53.7194,53.522,53.5563,61936.0
2020-11-06 13:50:00,62.41,62.56,62.32,62.56,61486.0,53.5563,53.6851,53.4791,53.6851,61486.0
2020-11-06 13:55:00,62.61,62.66,62.49,62.66,15232.0,53.728,53.7709,53.625,53.7709,15232.0
2020-11-06 14:00:00,62.65,62.71,62.6,62.66,9818.0,53.7623,53.8138,53.7194,53.7709,9818.0
2020-11-06 14:05:00,62.65,62.72,62.62,62.72,10372.0,53.7623,53.8224,53.7366,53.8224,10372.0
2020-11-06 14:10:00,62.7,62.74,62.67,62.74,10248.0,53.8052,53.8395,53.7795,53.8395,10248.0
2020-11-06 14:15:00,62.73,62.82,62.72,62.82,13864.0,53.8309,53.9082,53.8224,53.9082,13864.0
2020-11-06 14:20:00,62.82,62.95,62.81,62.87,15204.0,53.9082,54.0197,53.8996,53.9511,15204.0
2020-11-06 14:25:00,62.83,62.9,62.74,62.75,12382.0,53.9168,53.9768,53.8395,53.8481,12382.0
2020-11-06 14:30:00,62.74,62.81,62.74,62.75,5276.0,53.8395,53.8996,53.8395,53.8481,5276.0
2020-11-06 14:35:00,62.74,62.81,62.71,62.76,14422.0,53.8395,53.8996,53.8138,53.8567,14422.0
2020-11-06 14:40:00,62.74,62.74,62.63,62.66,12782.0,53.8395,53.8395,53.7451,53.7709,12782.0
2020-11-06 14:45:00,62.66,62.66,62.57,62.59,19140.0,53.7709,53.7709,53.6936,53.7108,19140.0
2020-11-06 14:50:00,62.59,62.63,62.58,62.6,9092.0,53.7108,53.7451,53.7022,53.7194,9092.0
2020-11-06 14:55:00,62.6,62.65,62.58,62.62,8276.0,53.7194,53.7623,53.7022,53.7366,8276.0
2020-11-06 15:00:00,62.62,62.64,62.56,62.64,18986.0,53.7366,53.7537,53.6851,53.7537,18986.0
2020-11-06 15:05:00,62.69,62.7,62.63,62.7,8020.0,53.7966,53.8052,53.7451,53.8052,8020.0
2020-11-06 15:10:00,62.69,62.71,62.64,62.68,10956.0,53.7966,53.8138,53.7537,53.788,10956.0
2020-11-06 15:15:00,62.68,62.69,62.63,62.65,10166.0,53.788,53.7966,53.7451,53.7623,10166.0
2020-11-06 15:20:00,62.66,62.69,62.63,62.66,7134.0,53.7709,53.7966,53.7451,53.7709,7134.0
2020-11-06 15:25:00,62.66,62.7,62.66,62.67,9732.0,53.7709,53.8052,53.7709,53.7795,9732.0
2020-11-06 15:30:00,62.67,62.75,62.67,62.72,13010.0,53.7795,53.8481,53.7795,53.8224,13010.0
2020-11-06 15:35:00,62.7,62.7,62.63,62.66,24638.0,53.8052,53.8052,53.7451,53.7709,24638.0
2020-11-06 15:40:00,62.66,62.69,62.63,62.68,36092.0,53.7709,53.7966,53.7451,53.788,36092.0
2020-11-06 15:45:00,62.65,62.73,62.65,62.7,48828.0,53.7623,53.8309,53.7623,53.8052,48828.0
2020-11-06 15:50:00,62.69,62.82,62.68,62.7,93684.0,53.7966,53.9082,53.788,53.8052,93684.0
2020-11-06 15:55:00,62.7,62.7,62.42,62.44,369968.0,53.8052,53.8052,53.5649,53.5821,369968.0
2020-11-09 09:30:00,65.52,66.56,65.52,65.61,15078.0,56.2252,57.1176,56.2252,56.3024,15078.0
2020-11-09 09:35:00,65.79,66.79,65.79,66.57,108732.0,56.4568,57.315,56.4568,57.1262,108732.0
2020-11-09 09:40:00,66.58,66.66,65.92,65.95,179480.0,57.1348,57.2034,56.5684,56.5941,179480.0
2020-11-09 09:45:00,65.95,66.31,65.86,66.11,88868.0,56.5941,56.9031,56.5169,56.7315,88868.0
2020-11-09 09:50:00,66.06,66.27,65.64,65.64,51490.0,56.6885,56.8688,56.3281,56.3281,51490.0
2020-11-09 09:55:00,65.55,65.85,65.53,65.65,41788.0,56.2509,56.5083,56.2337,56.3367,41788.0
2020-11-09 10:00:00,65.66,66.02,65.64,65.82,127406.0,56.3453,56.6542,56.3281,56.4826,127406.0
2020-11-09 10:05:00,65.85,65.9,65.23,65.25,66496.0,56.5083,56.5512,55.9763,55.9935,66496.0
2020-11-09 10:10:00,65.32,65.67,65.14,65.14,37292.0,56.0535,56.3539,55.8991,55.8991,37292.0
2020-11-09 10:15:00,65.17,65.57,65.17,65.56,21346.0,55.9248,56.2681,55.9248,56.2595,21346.0
2020-11-09 10:20:00,65.55,65.72,65.41,65.52,16912.0,56.2509,56.3968,56.1308,56.2252,16912.0
2020-11-09 10:25:00,65.51,65.55,65.36,65.52,15754.0,56.2166,56.2509,56.0878,56.2252,15754.0
2020-11-09 10:30:00,65.49,65.75,65.22,65.3,22514.0,56.1994,56.4225,55.9677,56.0364,22514.0
2020-11-09 10:35:00,65.26,65.26,64.99,65.11,17178.0,56.002,56.002,55.7703,55.8733,17178.0
2020-11-09 10:40:00,65.11,65.39,65.1,65.35,11002.0,55.8733,56.1136,55.8647,56.0793,11002.0
2020-11-09 10:45:00,65.36,65.55,65.22,65.23,20104.0,56.0878,56.2509,55.9677,55.9763,20104.0
2020-11-09 10:50:00,65.34,65.61,65.27,65.6,16098.0,56.0707,56.3024,56.0106,56.2938,16098.0
2020-11-09 10:55:00,65.55,65.58,65.33,65.41,23748.0,56.2509,56.2766,56.0621,56.1308,23748.0
2020-11-09 11:00:00,65.47,65.56,65.21,65.26,22672.0,56.1822,56.2595,55.9591,56.002,22672.0
2020-11-09 11:05:00,65.24,65.6,65.23,65.55,12732.0,55.9849,56.2938,55.9763,56.2509,12732.0
2020-11-09 11:10:00,65.56,65.66,65.36,65.36,16820.0,56.2595,56.3453,56.0878,56.0878,16820.0
2020-11-09 11:15:00,65.35,65.39,65.09,65.17,18300.0,56.0793,56.1136,55.8562,55.9248,18300.0
2020-11-09 11:20:00,65.23,65.32,65.2,65.3,6520.0,55.9763,56.0535,55.9505,56.0364,6520.0
2020-11-09 11:25:00,65.27,65.39,65.14,65.39,9796.0,56.0106,56.1136,55.8991,56.1136,9796.0
2020-11-09 11:30:00,65.42,65.55,65.38,65.38,21612.0,56.1393,56.2509,56.105,56.105,21612.0
2020-11-09 11:35:00,65.35,65.5,65.29,65.42,13806.0,56.0793,56.208,56.0278,56.1393,13806.0
2020-11-09 11:40:00,65.39,65.39,65.21,65.36,9466.0,56.1136,56.1136,55.9591,56.0878,9466.0
2020-11-09 11:45:00,65.32,65.53,65.31,65.35,11506.0,56.0535,56.2337,56.0449,56.0793,11506.0
2020-11-09 11:50:00,65.27,65.54,65.26,65.33,13394.0,56.0106,56.2423,56.002,56.0621,13394.0
2020-11-09 11:55:00,65.36,65.51,65.27,65.47,8918.0,56.0878,56.2166,56.0106,56.1822,8918.0
2020-11-09 12:00:00,65.49,65.61,65.42,65.61,21422.0,56.1994,56.3024,56.1393,56.3024,21422.0
2020-11-09 12:05:00,65.68,65.91,65.64,65.85,11526.0,56.3625,56.5598,56.3281,56.5083,11526.0
2020-11-09 12:10:00,65.82,65.94,65.71,65.81,13816.0,56.4826,56.5856,56.3882,56.474,13816.0
2020-11-09 12:15:00,65.77,65.78,65.71,65.74,37046.0,56.4397,56.4483,56.3882,56.4139,37046.0
2020-11-09 12:20:00,65.73,65.82,65.7,65.73,33938.0,56.4054,56.4826,56.3796,56.4054,33938.0
2020-11-09 12:25:00,65.73,65.81,65.71,65.77,52848.0,56.4054,56.474,56.3882,56.4397,52848.0
2020-11-09 12:30:00,65.77,65.78,65.68,65.76,27100.0,56.4397,56.4483,56.3625,56.4311,27100.0
2020-11-09 12:35:00,65.79,65.8,65.54,65.65,52854.0,56.4568,56.4654,56.2423,56.3367,52854.0
2020-11-09 12:40:00,65.61,65.68,65.51,65.58,17004.0,56.3024,56.3625,56.2166,56.2766,17004.0
2020-11-09 12:45:00,65.56,65.61,65.46,65.5,15666.0,56.2595,56.3024,56.1737,56.208,15666.0
2020-11-09 12:50:00,65.52,65.59,65.45,65.47,15220.0,56.2252,56.2852,56.1651,56.1822,15220.0
2020-11-09 12:55:00,65.46,65.64,65.46,65.57,13860.0,56.1737,56.3281,56.1737,56.2681,13860.0
2020-11-09 13:00:00,65.61,65.74,65.58,65.64,18616.0,56.3024,56.4139,56.2766,56.3281,18616.0
2020-11-09 13:05:00,65.64,65.78,65.63,65.65,15640.0,56.3281,56.4483,56.3195,56.3367,15640.0
2020-11-09 13:10:00,65.64,65.92,65.61,65.92,152240.0,56.3281,56.5684,56.3024,56.5684,152240.0
2020-11-09 13:15:00,65.93,66.08,65.88,66.04,22326.0,56.577,56.7057,56.5341,56.6714,22326.0
2020-11-09 13:20:00,66.02,66.05,65.97,66.05,11654.0,56.6542,56.68,56.6113,56.68,11654.0
2020-11-09 13:25:00,66.05,66.17,65.99,66.17,31352.0,56.68,56.7829,56.6285,56.7829,31352.0
2020-11-09 13:30:00,66.16,66.24,66.12,66.2,13746.0,56.7744,56.843,56.74,56.8087,13746.0
2020-11-09 13:35:00,66.2,66.25,66.04,66.04,16820.0,56.8087,56.8516,56.6714,56.6714,16820.0
2020-11-09 13:40:00,66.01,66.09,65.96,66.06,14780.0,56.6456,56.7143,56.6027,56.6885,14780.0
2020-11-09 13:45:00,66.07,66.1,66.02,66.05,23828.0,56.6971,56.7229,56.6542,56.68,23828.0
2020-11-09 13:50:00,66.07,66.16,66.06,66.13,18518.0,56.6971,56.7744,56.6885,56.7486,18518.0
2020-11-09 13:55:00,66.11,66.11,66.04,66.08,13156.0,56.7315,56.7315,56.6714,56.7057,13156.0
2020-11-09 14:00:00,66.11,66.14,65.92,65.99,16666.0,56.7315,56.7572,56.5684,56.6285,16666.0
2020-11-09 14:05:00,65.95,66.14,65.94,65.99,9376.0,56.5941,56.7572,56.5856,56.6285,9376.0
2020-11-09 14:10:00,66.03,66.08,65.94,65.94,15930.0,56.6628,56.7057,56.5856,56.5856,15930.0
2020-11-09 14:15:00,65.97,66.08,65.97,65.99,9832.0,56.6113,56.7057,56.6113,56.6285,9832.0
2020-11-09 14:20:00,65.96,66.01,65.76,65.85,17778.0,56.6027,56.6456,56.4311,56.5083,17778.0
2020-11-09 14:25:00,65.85,65.92,65.69,65.78,31270.0,56.5083,56.5684,56.371,56.4483,31270.0
2020-11-09 14:30:00,65.78,65.79,65.67,65.79,17832.0,56.4483,56.4568,56.3539,56.4568,17832.0
2020-11-09 14:35:00,65.81,65.86,65.73,65.82,22746.0,56.474,56.5169,56.4054,56.4826,22746.0
2020-11-09 14:40:00,65.78,65.89,65.73,65.77,17262.0,56.4483,56.5427,56.4054,56.4397,17262.0
2020-11-09 14:45:00,65.76,65.86,65.71,65.81,33410.0,56.4311,56.5169,56.3882,56.474,33410.0
2020-11-09 14:50:00,65.79,65.84,65.73,65.77,24768.0,56.4568,56.4998,56.4054,56.4397,24768.0
2020-11-09 14:55:00,65.77,65.8,65.7,65.75,23882.0,56.4397,56.4654,56.3796,56.4225,23882.0
2020-11-09 15:00:00,65.73,65.81,65.71,65.77,23558.0,56.4054,56.474,56.3882,56.4397,23558.0
2020-11-09 15:05:00,65.75,65.8,65.67,65.74,18454.0,56.4225,56.4654,56.3539,56.4139,18454.0
2020-11-09 15:10:00,65.75,65.79,65.66,65.69,30666.0,56.4225,56.4568,56.3453,56.371,30666.0
2020-11-09 15:15:00,65.7,65.83,65.68,65.73,34850.0,56.3796,56.4912,56.3625,56.4054,34850.0
2020-11-09 15:20:00,65.72,65.78,65.61,65.68,38574.0,56.3968,56.4483,56.3024,56.3625,38574.0
2020-11-09 15:25:00,65.65,65.71,65.58,65.67,26998.0,56.3367,56.3882,56.2766,56.3539,26998.0
2020-11-09 15:30:00,65.68,65.86,65.66,65.67,65674.0,56.3625,56.5169,56.3453,56.3539,65674.0
2020-11-09 15:35:00,65.69,65.87,65.68,65.85,66638.0,56.371,56.5255,56.3625,56.5083,66638.0
2020-11-09 15:40:00,65.85,65.88,65.59,65.61,56696.0,56.5083,56.5341,56.2852,56.3024,56696.0
2020-11-09 15:45:00,65.61,65.62,65.41,65.41,84650.0,56.3024,56.311,56.1308,56.1308,84650.0
2020-11-09 15:50:00,65.44,65.49,65.21,65.28,133670.0,56.1565,56.1994,55.9591,56.0192,133670.0
2020-11-09 15:55:00,65.28,65.3,65.1,65.14,227212.0,56.0192,56.0364,55.8647,55.8991,227212.0
2020-11-10 09:30:00,65.26,66.21,65.22,66.2,40386.0,56.002,56.8173,55.9677,56.8087,40386.0
2020-11-10 09:35:00,66.18,66.28,65.95,66.22,250102.0,56.7915,56.8773,56.5941,56.8258,250102.0
2020-11-10 09:40:00,66.2,66.23,65.9,66.16,64704.0,56.8087,56.8344,56.5512,56.7744,64704.0
2020-11-10 09:45:00,66.13,66.31,66.1,66.3,38260.0,56.7486,56.9031,56.7229,56.8945,38260.0
2020-11-10 09:50:00,66.25,66.42,66.14,66.31,105176.0,56.8516,56.9975,56.7572,56.9031,105176.0
2020-11-10 09:55:00,66.3,66.4,66.21,66.31,105540.0,56.8945,56.9803,56.8173,56.9031,105540.0
2020-11-10 10:00:00,66.33,66.42,66.18,66.33,73590.0,56.9202,56.9975,56.7915,56.9202,73590.0
2020-11-10 10:05:00,66.33,66.35,66.2,66.26,43870.0,56.9202,56.9374,56.8087,56.8602,43870.0
2020-11-10 10:10:00,66.26,66.64,66.26,66.64,29962.0,56.8602,57.1863,56.8602,57.1863,29962.0
2020-11-10 10:15:00,66.67,66.85,66.51,66.83,26226.0,57.212,57.3665,57.0747,57.3493,26226.0
2020-11-10 10:20:00,66.82,66.86,66.7,66.82,24130.0,57.3407,57.3751,57.2378,57.3407,24130.0
2020-11-10 10:25:00,66.88,66.92,66.71,66.76,48762.0,57.3922,57.4265,57.2463,57.2892,48762.0
2020-11-10 10:30:00,66.78,66.8,66.6,66.73,51654.0,57.3064,57.3236,57.1519,57.2635,51654.0
2020-11-10 10:35:00,66.73,66.8,66.67,66.79,53052.0,57.2635,57.3236,57.212,57.315,53052.0
2020-11-10 10:40:00,66.8,66.81,66.73,66.73,59592.0,57.3236,57.3321,57.2635,57.2635,59592.0
2020-11-10 10:45:00,66.73,66.99,66.73,66.96,56416.0,57.2635,57.4866,57.2635,57.4609,56416.0
2020-11-10 10:50:00,66.98,67.05,66.84,66.95,39060.0,57.478,57.5381,57.3579,57.4523,39060.0
2020-11-10 10:55:00,66.96,67.1,66.88,66.92,23886.0,57.4609,57.581,57.3922,57.4265,23886.0
2020-11-10 11:00:00,66.98,67.04,66.86,66.97,39338.0,57.478,57.5295,57.3751,57.4694,39338.0
2020-11-10 11:05:00,66.92,66.95,66.8,66.8,23492.0,57.4265,57.4523,57.3236,57.3236,23492.0
2020-11-10 11:10:00,66.8,66.98,66.79,66.98,27234.0,57.3236,57.478,57.315,57.478,27234.0
2020-11-10 11:15:00,67.0,67.16,67.0,67.11,24280.0,57.4952,57.6325,57.4952,57.5896,24280.0
2020-11-10 11:20:00,67.16,67.17,67.04,67.11,16506.0,57.6325,57.6411,57.5295,57.5896,16506.0
2020-11-10 11:25:00,67.2,67.3,67.16,67.3,32134.0,57.6668,57.7526,57.6325,57.7526,32134.0
2020-11-10 11:30:00,67.3,67.33,67.2,67.21,38732.0,57.7526,57.7784,57.6668,57.6754,38732.0
2020-11-10 11:35:00,67.23,67.29,67.01,67.05,30872.0,57.6926,57.7441,57.5038,57.5381,30872.0
2020-11-10 11:40:00,67.01,67.19,67.01,67.08,12518.0,57.5038,57.6582,57.5038,57.5638,12518.0
2020-11-10 11:45:00,67.11,67.17,66.99,67.01,39368.0,57.5896,57.6411,57.4866,57.5038,39368.0
2020-11-10 11:50:00,67.03,67.2,67.01,67.2,19428.0,57.5209,57.6668,57.5038,57.6668,19428.0
2020-11-10 11:55:00,67.17,67.25,67.13,67.25,20162.0,57.6411,57.7097,57.6068,57.7097,20162.0
2020-11-10 12:00:00,67.23,67.33,67.13,67.32,35168.0,57.6926,57.7784,57.6068,57.7698,35168.0
2020-11-10 12:05:00,67.32,67.32,67.17,67.28,80454.0,57.7698,57.7698,57.6411,57.7355,80454.0
2020-11-10 12:10:00,67.3,67.35,67.25,67.27,18072.0,57.7526,57.7955,57.7097,57.7269,18072.0
2020-11-10 12:15:00,67.28,67.38,67.28,67.32,33134.0,57.7355,57.8213,57.7355,57.7698,33134.0
2020-11-10 12:20:00,67.32,67.36,67.3,67.34,29834.0,57.7698,57.8041,57.7526,57.787,29834.0
2020-11-10 12:25:00,67.33,67.41,67.29,67.32,44256.0,57.7784,57.847,57.7441,57.7698,44256.0
2020-11-10 12:30:00,67.31,67.34,67.27,67.3,32234.0,57.7612,57.787,57.7269,57.7526,32234.0
2020-11-10 12:35:00,67.3,67.32,67.27,67.32,8690.0,57.7526,57.7698,57.7269,57.7698,8690.0
2020-11-10 12:40:00,67.32,67.41,67.28,67.4,65000.0,57.7698,57.847,57.7355,57.8384,65000.0
2020-11-10 12:45:00,67.41,67.49,67.36,67.43,11838.0,57.847,57.9157,57.8041,57.8642,11838.0
2020-11-10 12:50:00,67.42,67.58,67.38,67.54,25264.0,57.8556,57.9929,57.8213,57.9586,25264.0
2020-11-10 12:55:00,67.56,67.58,67.42,67.44,28688.0,57.9758,57.9929,57.8556,57.8728,28688.0
2020-11-10 13:00:00,67.46,67.48,67.43,67.45,17836.0,57.8899,57.9071,57.8642,57.8814,17836.0
2020-11-10 13:05:00,67.46,67.47,67.36,67.43,23428.0,57.8899,57.8985,57.8041,57.8642,23428.0
2020-11-10 13:10:00,67.43,67.45,67.37,67.4,18850.0,57.8642,57.8814,57.8127,57.8384,18850.0
2020-11-10 13:15:00,67.42,67.63,67.41,67.44,234988.0,57.8556,58.0358,57.847,57.8728,234988.0
2020-11-10 13:20:00,67.45,67.48,67.32,67.33,26348.0,57.8814,57.9071,57.7698,57.7784,26348.0
2020-11-10 13:25:00,67.35,67.42,67.28,67.28,20250.0,57.7955,57.8556,57.7355,57.7355,20250.0
2020-11-10 13:30:00,67.29,67.33,67.22,67.26,93476.0,57.7441,57.7784,57.684,57.7183,93476.0
2020-11-10 13:35:00,67.26,67.3,67.21,67.27,36872.0,57.7183,57.7526,57.6754,57.7269,36872.0
2020-11-10 13:40:00,67.27,67.41,67.25,67.39,14602.0,57.7269,57.847,57.7097,57.8299,14602.0
2020-11-10 13:45:00,67.41,67.46,67.35,67.45,23014.0,57.847,57.8899,57.7955,57.8814,23014.0
2020-11-10 13:50:00,67.46,67.54,67.44,67.46,29650.0,57.8899,57.9586,57.8728,57.8899,29650.0
2020-11-10 13:55:00,67.46,67.74,67.46,67.74,35944.0,57.8899,58.1302,57.8899,58.1302,35944.0
2020-11-10 14:00:00,67.72,67.77,67.59,67.6,18628.0,58.1131,58.156,58.0015,58.0101,18628.0
2020-11-10 14:05:00,67.61,67.72,67.58,67.72,18190.0,58.0187,58.1131,57.9929,58.1131,18190.0
2020-11-10 14:10:00,67.72,67.82,67.63,67.63,32102.0,58.1131,58.1989,58.0358,58.0358,32102.0
2020-11-10 14:15:00,67.63,67.76,67.61,67.76,13686.0,58.0358,58.1474,58.0187,58.1474,13686.0
2020-11-10 14:20:00,67.77,67.82,67.73,67.79,28416.0,58.156,58.1989,58.1216,58.1731,28416.0
2020-11-10 14:25:00,67.83,67.83,67.67,67.8,26208.0,58.2074,58.2074,58.0701,58.1817,26208.0
2020-11-10 14:30:00,67.83,67.89,67.82,67.87,28240.0,58.2074,58.2589,58.1989,58.2418,28240.0
2020-11-10 14:35:00,67.88,67.88,67.75,67.77,33004.0,58.2504,58.2504,58.1388,58.156,33004.0
2020-11-10 14:40:00,67.75,67.8,67.6,67.69,34064.0,58.1388,58.1817,58.0101,58.0873,34064.0
2020-11-10 14:45:00,67.73,67.79,67.71,67.74,93108.0,58.1216,58.1731,58.1045,58.1302,93108.0
2020-11-10 14:50:00,67.76,67.83,67.73,67.76,34866.0,58.1474,58.2074,58.1216,58.1474,34866.0
2020-11-10 14:55:00,67.79,68.01,67.79,67.98,18518.0,58.1731,58.3619,58.1731,58.3362,18518.0
2020-11-10 15:00:00,67.98,67.98,67.86,67.88,18698.0,58.3362,58.3362,58.2332,58.2504,18698.0
2020-11-10 15:05:00,67.89,68.09,67.89,68.09,54240.0,58.2589,58.4306,58.2589,58.4306,54240.0
2020-11-10 15:10:00,68.06,68.09,67.94,68.05,21124.0,58.4048,58.4306,58.3018,58.3962,21124.0
2020-11-10 15:15:00,68.06,68.23,68.04,68.17,48116.0,58.4048,58.5507,58.3877,58.4992,48116.0
2020-11-10 15:20:00,68.17,68.28,68.16,68.25,42602.0,58.4992,58.5936,58.4906,58.5679,42602.0
2020-11-10 15:25:00,68.26,68.35,68.22,68.33,109754.0,58.5764,58.6537,58.5421,58.6365,109754.0
2020-11-10 15:30:00,68.33,68.41,68.2,68.25,82016.0,58.6365,58.7052,58.525,58.5679,82016.0
2020-11-10 15:35:00,68.26,68.29,68.13,68.14,126448.0,58.5764,58.6022,58.4649,58.4735,126448.0
2020-11-10 15:40:00,68.15,68.26,68.14,68.18,132610.0,58.4821,58.5764,58.4735,58.5078,132610.0
2020-11-10 15:45:00,68.19,68.33,68.17,68.33,166702.0,58.5164,58.6365,58.4992,58.6365,166702.0
2020-11-10 15:50:00,68.38,68.38,68.17,68.17,135474.0,58.6794,58.6794,58.4992,58.4992,135474.0
2020-11-10 15:55:00,68.16,68.19,67.9,68.0,266088.0,58.4906,58.5164,58.2675,58.3533,266088.0
2020-11-11 09:30:00,68.17,68.31,67.88,68.23,35458.0,58.4992,58.6194,58.2504,58.5507,35458.0
2020-11-11 09:35:00,68.13,68.17,67.73,67.74,19160.0,58.4649,58.4992,58.1216,58.1302,19160.0
2020-11-11 09:40:00,67.67,68.0,67.66,67.67,35140.0,58.0701,58.3533,58.0616,58.0701,35140.0
2020-11-11 09:45:00,67.67,67.67,67.01,67.19,86686.0,58.0701,58.0701,57.5038,57.6582,86686.0
2020-11-11 09:50:00,67.18,67.39,67.03,67.39,67712.0,57.6497,57.8299,57.5209,57.8299,67712.0
2020-11-11 09:55:00,67.4,67.53,67.23,67.53,14254.0,57.8384,57.95,57.6926,57.95,14254.0
2020-11-11 10:00:00,67.55,67.55,67.36,67.45,19090.0,57.9672,57.9672,57.8041,57.8814,19090.0
2020-11-11 10:05:00,67.49,67.66,67.42,67.55,36384.0,57.9157,58.0616,57.8556,57.9672,36384.0
2020-11-11 10:10:00,67.51,67.64,67.4,67.45,42768.0,57.9328,58.0444,57.8384,57.8814,42768.0
2020-11-11 10:15:00,67.46,67.53,67.39,67.46,16908.0,57.8899,57.95,57.8299,57.8899,16908.0
2020-11-11 10:20:00,67.44,67.54,67.42,67.47,59870.0,57.8728,57.9586,57.8556,57.8985,59870.0
2020-11-11 10:25:00,67.45,67.63,67.44,67.54,32630.0,57.8814,58.0358,57.8728,57.9586,32630.0
2020-11-11 10:30:00,67.55,67.6,67.48,67.48,16470.0,57.9672,58.0101,57.9071,57.9071,16470.0
2020-11-11 10:35:00,67.51,67.58,67.47,67.56,19052.0,57.9328,57.9929,57.8985,57.9758,19052.0
2020-11-11 10:40:00,67.58,67.61,67.47,67.58,23478.0,57.9929,58.0187,57.8985,57.9929,23478.0
2020-11-11 10:45:00,67.6,67.71,67.56,67.64,20868.0,58.0101,58.1045,57.9758,58.0444,20868.0
2020-11-11 10:50:00,67.64,67.71,67.59,67.62,18804.0,58.0444,58.1045,58.0015,58.0272,18804.0
2020-11-11 10:55:00,67.64,67.66,67.57,67.66,11000.0,58.0444,58.0616,57.9843,58.0616,11000.0
2020-11-11 11:00:00,67.64,67.67,67.54,67.58,13386.0,58.0444,58.0701,57.9586,57.9929,13386.0
2020-11-11 11:05:00,67.58,67.58,67.47,67.5,24458.0,57.9929,57.9929,57.8985,57.9243,24458.0
2020-11-11 11:10:00,67.47,67.6,67.39,67.56,12316.0,57.8985,58.0101,57.8299,57.9758,12316.0
2020-11-11 11:15:00,67.54,67.54,67.2,67.2,25324.0,57.9586,57.9586,57.6668,57.6668,25324.0
2020-11-11 11:20:00,67.22,67.25,67.0,67.05,19724.0,57.684,57.7097,57.4952,57.5381,19724.0
2020-11-11 11:25:00,67.01,67.11,66.94,67.11,22024.0,57.5038,57.5896,57.4437,57.5896,22024.0
2020-11-11 11:30:00,67.11,67.3,67.08,67.23,41574.0,57.5896,57.7526,57.5638,57.6926,41574.0
2020-11-11 11:35:00,67.25,67.33,67.23,67.31,39096.0,57.7097,57.7784,57.6926,57.7612,39096.0
2020-11-11 11:40:00,67.3,67.38,67.23,67.28,20976.0,57.7526,57.8213,57.6926,57.7355,20976.0
2020-11-11 11:45:00,67.27,67.27,67.17,67.23,17208.0,57.7269,57.7269,57.6411,57.6926,17208.0
2020-11-11 11:50:00,67.24,67.26,67.07,67.18,18574.0,57.7011,57.7183,57.5553,57.6497,18574.0
2020-11-11 11:55:00,67.2,67.23,67.11,67.12,18582.0,57.6668,57.6926,57.5896,57.5982,18582.0
2020-11-11 12:00:00,67.15,67.2,67.07,67.11,21952.0,57.6239,57.6668,57.5553,57.5896,21952.0
2020-11-11 12:05:00,67.14,67.19,67.04,67.14,18390.0,57.6153,57.6582,57.5295,57.6153,18390.0
2020-11-11 12:10:00,67.11,67.11,66.97,66.97,18386.0,57.5896,57.5896,57.4694,57.4694,18386.0
2020-11-11 12:15:00,66.96,66.97,66.89,66.9,48998.0,57.4609,57.4694,57.4008,57.4094,48998.0
2020-11-11 12:20:00,66.91,66.92,66.74,66.74,26752.0,57.418,57.4265,57.2721,57.2721,26752.0
2020-11-11 12:25:00,66.75,66.78,66.66,66.74,51082.0,57.2807,57.3064,57.2034,57.2721,51082.0
2020-11-11 12:30:00,66.78,66.99,66.74,66.99,30584.0,57.3064,57.4866,57.2721,57.4866,30584.0
2020-11-11 12:35:00,66.97,66.99,66.84,66.84,113872.0,57.4694,57.4866,57.3579,57.3579,113872.0
2020-11-11 12:40:00,66.85,66.89,66.77,66.85,18456.0,57.3665,57.4008,57.2978,57.3665,18456.0
2020-11-11 12:45:00,66.83,66.88,66.8,66.82,30340.0,57.3493,57.3922,57.3236,57.3407,30340.0
2020-11-11 12:50:00,66.85,66.89,66.76,66.88,80086.0,57.3665,57.4008,57.2892,57.3922,80086.0
2020-11-11 12:55:00,66.86,66.95,66.86,66.94,18612.0,57.3751,57.4523,57.3751,57.4437,18612.0
2020-11-11 13:00:00,66.95,67.05,66.91,67.01,39150.0,57.4523,57.5381,57.418,57.5038,39150.0
2020-11-11 13:05:00,67.02,67.08,67.02,67.08,22456.0,57.5124,57.5638,57.5124,57.5638,22456.0
2020-11-11 13:10:00,67.08,67.08,66.93,66.93,50552.0,57.5638,57.5638,57.4351,57.4351,50552.0
2020-11-11 13:15:00,66.95,67.05,66.95,67.02,44806.0,57.4523,57.5381,57.4523,57.5124,44806.0
2020-11-11 13:20:00,67.03,67.15,67.0,67.15,61874.0,57.5209,57.6239,57.4952,57.6239,61874.0
2020-11-11 13:25:00,67.19,67.26,67.07,67.13,76654.0,57.6582,57.7183,57.5553,57.6068,76654.0
2020-11-11 13:30:00,67.11,67.16,67.07,67.11,16730.0,57.5896,57.6325,57.5553,57.5896,16730.0
2020-11-11 13:35:00,67.14,67.23,67.11,67.22,27382.0,57.6153,57.6926,57.5896,57.684,27382.0
2020-11-11 13:40:00,67.22,67.24,67.1,67.15,17600.0,57.684,57.7011,57.581,57.6239,17600.0
2020-11-11 13:45:00,67.14,67.17,67.05,67.08,15468.0,57.6153,57.6411,57.5381,57.5638,15468.0
2020-11-11 13:50:00,67.1,67.14,67.0,67.01,14652.0,57.581,57.6153,57.4952,57.5038,14652.0
2020-11-11 13:55:00,67.05,67.05,66.91,66.96,8770.0,57.5381,57.5381,57.418,57.4609,8770.0
2020-11-11 14:00:00,66.92,66.98,66.87,66.9,17900.0,57.4265,57.478,57.3836,57.4094,17900.0
2020-11-11 14:05:00,66.92,67.07,66.92,67.07,5000.0,57.4265,57.5553,57.4265,57.5553,5000.0
2020-11-11 14:10:00,67.06,67.14,66.97,67.02,15780.0,57.5467,57.6153,57.4694,57.5124,15780.0
2020-11-11 14:15:00,67.0,67.07,66.94,66.99,9186.0,57.4952,57.5553,57.4437,57.4866,9186.0
2020-11-11 14:20:00,66.98,67.01,66.91,66.97,9880.0,57.478,57.5038,57.418,57.4694,9880.0
2020-11-11 14:25:00,66.97,67.0,66.86,66.89,12242.0,57.4694,57.4952,57.3751,57.4008,12242.0
2020-11-11 14:30:00,66.89,67.02,66.89,67.02,9554.0,57.4008,57.5124,57.4008,57.5124,9554.0
2020-11-11 14:35:00,67.01,67.07,66.98,66.98,52672.0,57.5038,57.5553,57.478,57.478,52672.0
2020-11-11 14:40:00,66.97,67.07,66.95,67.02,23204.0,57.4694,57.5553,57.4523,57.5124,23204.0
2020-11-11 14:45:00,67.02,67.02,66.83,66.88,48636.0,57.5124,57.5124,57.3493,57.3922,48636.0
2020-11-11 14:50:00,66.88,67.0,66.88,66.96,31982.0,57.3922,57.4952,57.3922,57.4609,31982.0
2020-11-11 14:55:00,66.96,66.97,66.92,66.95,34828.0,57.4609,57.4694,57.4265,57.4523,34828.0
2020-11-11 15:00:00,66.95,67.02,66.82,66.84,38624.0,57.4523,57.5124,57.3407,57.3579,38624.0
2020-11-11 15:05:00,66.85,66.9,66.81,66.86,36206.0,57.3665,57.4094,57.3321,57.3751,36206.0
2020-11-11 15:10:00,66.84,66.93,66.84,66.9,25208.0,57.3579,57.4351,57.3579,57.4094,25208.0
2020-11-11 15:15:00,66.91,66.96,66.85,66.94,34056.0,57.418,57.4609,57.3665,57.4437,34056.0
2020-11-11 15:20:00,66.92,66.96,66.85,66.88,38418.0,57.4265,57.4609,57.3665,57.3922,38418.0
2020-11-11 15:25:00,66.88,66.9,66.74,66.78,47240.0,57.3922,57.4094,57.2721,57.3064,47240.0
2020-11-11 15:30:00,66.78,66.8,66.47,66.47,52920.0,57.3064,57.3236,57.0404,57.0404,52920.0
2020-11-11 15:35:00,66.46,66.57,66.41,66.51,77492.0,57.0318,57.1262,56.9889,57.0747,77492.0
2020-11-11 15:40:00,66.52,66.64,66.48,66.64,93612.0,57.0833,57.1863,57.049,57.1863,93612.0
2020-11-11 15:45:00,66.61,66.75,66.58,66.7,81612.0,57.1605,57.2807,57.1348,57.2378,81612.0
2020-11-11 15:50:00,66.7,66.94,66.7,66.89,111666.0,57.2378,57.4437,57.2378,57.4008,111666.0
2020-11-11 15:55:00,66.91,67.06,66.82,66.82,265152.0,57.418,57.5467,57.3407,57.3407,265152.0
2020-11-12 09:30:00,66.42,66.68,66.02,66.22,32926.0,56.9975,57.2206,56.6542,56.8258,32926.0
2020-11-12 09:35:00,66.14,66.31,66.14,66.27,22104.0,56.7572,56.9031,56.7572,56.8688,22104.0
2020-11-12 09:40:00,66.27,66.33,66.17,66.17,5200.0,56.8688,56.9202,56.7829,56.7829,5200.0
2020-11-12 09:45:00,66.17,66.22,66.11,66.11,6410.0,56.7829,56.8258,56.7315,56.7315,6410.0
2020-11-12 09:50:00,66.12,66.17,66.06,66.08,44100.0,56.74,56.7829,56.6885,56.7057,44100.0
2020-11-12 09:55:00,66.12,66.17,66.08,66.17,7626.0,56.74,56.7829,56.7057,56.7829,7626.0
2020-11-12 10:00:00,66.11,66.18,66.0,66.16,17512.0,56.7315,56.7915,56.6371,56.7744,17512.0
2020-11-12 10:05:00,66.14,66.28,66.14,66.17,15644.0,56.7572,56.8773,56.7572,56.7829,15644.0
2020-11-12 10:10:00,66.14,66.23,66.08,66.2,54274.0,56.7572,56.8344,56.7057,56.8087,54274.0
2020-11-12 10:15:00,66.21,66.32,66.19,66.32,14402.0,56.8173,56.9117,56.8001,56.9117,14402.0
2020-11-12 10:20:00,66.29,66.38,66.22,66.22,12144.0,56.8859,56.9631,56.8258,56.8258,12144.0
2020-11-12 10:25:00,66.26,66.26,66.13,66.17,12634.0,56.8602,56.8602,56.7486,56.7829,12634.0
2020-11-12 10:30:00,66.16,66.21,66.11,66.16,9234.0,56.7744,56.8173,56.7315,56.7744,9234.0
2020-11-12 10:35:00,66.14,66.2,66.1,66.11,9684.0,56.7572,56.8087,56.7229,56.7315,9684.0
2020-11-12 10:40:00,66.15,66.16,66.07,66.08,30052.0,56.7658,56.7744,56.6971,56.7057,30052.0
2020-11-12 10:45:00,66.08,66.17,66.06,66.14,28730.0,56.7057,56.7829,56.6885,56.7572,28730.0
2020-11-12 10:50:00,66.16,66.44,66.16,66.42,9276.0,56.7744,57.0146,56.7744,56.9975,9276.0
2020-11-12 10:55:00,66.41,66.46,66.37,66.39,11140.0,56.9889,57.0318,56.9546,56.9717,11140.0
2020-11-12 11:00:00,66.33,66.41,66.21,66.37,19380.0,56.9202,56.9889,56.8173,56.9546,19380.0
2020-11-12 11:05:00,66.37,66.38,66.31,66.32,35060.0,56.9546,56.9631,56.9031,56.9117,35060.0
2020-11-12 11:10:00,66.32,66.32,66.21,66.28,17308.0,56.9117,56.9117,56.8173,56.8773,17308.0
2020-11-12 11:15:00,66.28,66.28,66.22,66.27,15832.0,56.8773,56.8773,56.8258,56.8688,15832.0
2020-11-12 11:20:00,66.28,66.29,66.2,66.27,9800.0,56.8773,56.8859,56.8087,56.8688,9800.0
2020-11-12 11:25:00,66.26,66.3,66.2,66.25,65800.0,56.8602,56.8945,56.8087,56.8516,65800.0
2020-11-12 11:30:00,66.25,66.28,66.16,66.2,10280.0,56.8516,56.8773,56.7744,56.8087,10280.0
2020-11-12 11:35:00,66.16,66.2,66.12,66.15,11362.0,56.7744,56.8087,56.74,56.7658,11362.0
2020-11-12 11:40:00,66.13,66.2,66.11,66.13,7474.0,56.7486,56.8087,56.7315,56.7486,7474.0
2020-11-12 11:45:00,66.14,66.2,66.11,66.13,9120.0,56.7572,56.8087,56.7315,56.7486,9120.0
2020-11-12 11:50:00,66.11,66.13,66.03,66.03,11620.0,56.7315,56.7486,56.6628,56.6628,11620.0
2020-11-12 11:55:00,66.01,66.03,65.97,66.0,23262.0,56.6456,56.6628,56.6113,56.6371,23262.0
2020-11-12 12:00:00,65.99,66.02,65.96,65.97,68950.0,56.6285,56.6542,56.6027,56.6113,68950.0
2020-11-12 12:05:00,65.96,66.01,65.95,65.97,52818.0,56.6027,56.6456,56.5941,56.6113,52818.0
2020-11-12 12:10:00,65.98,65.99,65.86,65.89,23940.0,56.6199,56.6285,56.5169,56.5427,23940.0
2020-11-12 12:15:00,65.88,65.89,65.8,65.83,11600.0,56.5341,56.5427,56.4654,56.4912,11600.0
2020-11-12 12:20:00,65.86,65.98,65.86,65.96,8610.0,56.5169,56.6199,56.5169,56.6027,8610.0
2020-11-12 12:25:00,65.93,65.93,65.77,65.79,9424.0,56.577,56.577,56.4397,56.4568,9424.0
2020-11-12 12:30:00,65.79,65.8,65.71,65.73,9254.0,56.4568,56.4654,56.3882,56.4054,9254.0
2020-11-12 12:35:00,65.73,65.75,65.6,65.61,13348.0,56.4054,56.4225,56.2938,56.3024,13348.0
2020-11-12 12:40:00,65.61,65.61,65.45,65.47,35228.0,56.3024,56.3024,56.1651,56.1822,35228.0
2020-11-12 12:45:00,65.44,65.49,65.36,65.36,12758.0,56.1565,56.1994,56.0878,56.0878,12758.0
2020-11-12 12:50:00,65.32,65.35,65.23,65.35,42670.0,56.0535,56.0793,55.9763,56.0793,42670.0
2020-11-12 12:55:00,65.35,65.38,65.28,65.38,23726.0,56.0793,56.105,56.0192,56.105,23726.0
2020-11-12 13:00:00,65.36,65.36,65.3,65.32,16658.0,56.0878,56.0878,56.0364,56.0535,16658.0
2020-11-12 13:05:00,65.31,65.36,65.27,65.35,44742.0,56.0449,56.0878,56.0106,56.0793,44742.0
2020-11-12 13:10:00,65.36,65.36,65.21,65.36,27976.0,56.0878,56.0878,55.9591,56.0878,27976.0
2020-11-12 13:15:00,65.33,65.33,65.21,65.28,17078.0,56.0621,56.0621,55.9591,56.0192,17078.0
2020-11-12 13:20:00,65.28,65.36,65.2,65.22,38550.0,56.0192,56.0878,55.9505,55.9677,38550.0
2020-11-12 13:25:00,65.22,65.3,65.17,65.26,17650.0,55.9677,56.0364,55.9248,56.002,17650.0
2020-11-12 13:30:00,65.25,65.32,65.22,65.23,9064.0,55.9935,56.0535,55.9677,55.9763,9064.0
2020-11-12 13:35:00,65.23,65.3,65.18,65.23,25980.0,55.9763,56.0364,55.9334,55.9763,25980.0
2020-11-12 13:40:00,65.2,65.24,65.18,65.22,13000.0,55.9505,55.9849,55.9334,55.9677,13000.0
2020-11-12 13:45:00,65.23,65.24,65.16,65.21,24138.0,55.9763,55.9849,55.9162,55.9591,24138.0
2020-11-12 13:50:00,65.21,65.28,65.17,65.21,18442.0,55.9591,56.0192,55.9248,55.9591,18442.0
2020-11-12 13:55:00,65.2,65.31,65.19,65.31,32828.0,55.9505,56.0449,55.942,56.0449,32828.0
2020-11-12 14:00:00,65.31,65.36,65.27,65.35,78434.0,56.0449,56.0878,56.0106,56.0793,78434.0
2020-11-12 14:05:00,65.35,65.36,65.23,65.23,18094.0,56.0793,56.0878,55.9763,55.9763,18094.0
2020-11-12 14:10:00,65.24,65.29,65.23,65.25,11198.0,55.9849,56.0278,55.9763,55.9935,11198.0
2020-11-12 14:15:00,65.25,65.29,65.22,65.28,17260.0,55.9935,56.0278,55.9677,56.0192,17260.0
2020-11-12 14:20:00,65.29,65.38,65.27,65.36,79094.0,56.0278,56.105,56.0106,56.0878,79094.0
2020-11-12 14:25:00,65.36,65.59,65.33,65.56,22512.0,56.0878,56.2852,56.0621,56.2595,22512.0
2020-11-12 14:30:00,65.54,65.72,65.49,65.58,18090.0,56.2423,56.3968,56.1994,56.2766,18090.0
2020-11-12 14:35:00,65.58,65.7,65.57,65.63,10706.0,56.2766,56.3796,56.2681,56.3195,10706.0
2020-11-12 14:40:00,65.63,65.64,65.51,65.52,14376.0,56.3195,56.3281,56.2166,56.2252,14376.0
2020-11-12 14:45:00,65.53,65.64,65.53,65.61,12496.0,56.2337,56.3281,56.2337,56.3024,12496.0
2020-11-12 14:50:00,65.59,65.63,65.51,65.54,16874.0,56.2852,56.3195,56.2166,56.2423,16874.0
2020-11-12 14:55:00,65.53,65.7,65.53,65.7,49212.0,56.2337,56.3796,56.2337,56.3796,49212.0
2020-11-12 15:00:00,65.67,65.75,65.66,65.66,49718.0,56.3539,56.4225,56.3453,56.3453,49718.0
2020-11-12 15:05:00,65.63,65.73,65.62,65.67,102590.0,56.3195,56.4054,56.311,56.3539,102590.0
2020-11-12 15:10:00,65.69,65.83,65.68,65.75,24636.0,56.371,56.4912,56.3625,56.4225,24636.0
2020-11-12 15:15:00,65.76,65.95,65.74,65.94,23802.0,56.4311,56.5941,56.4139,56.5856,23802.0
2020-11-12 15:20:00,65.94,66.08,65.94,66.07,22858.0,56.5856,56.7057,56.5856,56.6971,22858.0
2020-11-12 15:25:00,66.07,66.07,65.81,65.82,45328.0,56.6971,56.6971,56.474,56.4826,45328.0
2020-11-12 15:30:00,65.81,65.82,65.68,65.76,26380.0,56.474,56.4826,56.3625,56.4311,26380.0
2020-11-12 15:35:00,65.74,65.8,65.7,65.8,77790.0,56.4139,56.4654,56.3796,56.4654,77790.0
2020-11-12 15:40:00,65.8,65.81,65.71,65.72,38626.0,56.4654,56.474,56.3882,56.3968,38626.0
2020-11-12 15:45:00,65.74,65.85,65.67,65.81,62328.0,56.4139,56.5083,56.3539,56.474,62328.0
2020-11-12 15:50:00,65.88,66.03,65.87,66.02,87272.0,56.5341,56.6628,56.5255,56.6542,87272.0
2020-11-12 15:55:00,66.0,66.17,66.0,66.17,184606.0,56.6371,56.7829,56.6371,56.7829,184606.0
2020-11-13 09:30:00,66.67,66.87,66.49,66.55,52548.0,57.212,57.3836,57.0575,57.109,52548.0
2020-11-13 09:35:00,66.55,66.65,66.44,66.65,26940.0,57.109,57.1948,57.0146,57.1948,26940.0
2020-11-13 09:40:00,66.62,66.67,66.41,66.57,32042.0,57.1691,57.212,56.9889,57.1262,32042.0
2020-11-13 09:45:00,66.62,66.7,66.57,66.66,51038.0,57.1691,57.2378,57.1262,57.2034,51038.0
2020-11-13 09:50:00,66.66,66.67,66.47,66.57,15466.0,57.2034,57.212,57.0404,57.1262,15466.0
2020-11-13 09:55:00,66.58,66.69,66.48,66.64,12634.0,57.1348,57.2292,57.049,57.1863,12634.0
2020-11-13 10:00:00,66.62,66.81,66.58,66.74,64306.0,57.1691,57.3321,57.1348,57.2721,64306.0
2020-11-13 10:05:00,66.76,66.76,66.55,66.59,20082.0,57.2892,57.2892,57.109,57.1434,20082.0
2020-11-13 10:10:00,66.53,66.58,66.44,66.45,38702.0,57.0919,57.1348,57.0146,57.0232,38702.0
2020-11-13 10:15:00,66.44,66.52,66.33,66.35,12206.0,57.0146,57.0833,56.9202,56.9374,12206.0
2020-11-13 10:20:00,66.33,66.58,66.33,66.52,8644.0,56.9202,57.1348,56.9202,57.0833,8644.0
2020-11-13 10:25:00,66.57,66.68,66.56,66.68,14832.0,57.1262,57.2206,57.1176,57.2206,14832.0
2020-11-13 10:30:00,66.66,66.74,66.6,66.73,22320.0,57.2034,57.2721,57.1519,57.2635,22320.0
2020-11-13 10:35:00,66.74,66.75,66.5,66.59,28408.0,57.2721,57.2807,57.0661,57.1434,28408.0
2020-11-13 10:40:00,66.58,66.68,66.58,66.67,9428.0,57.1348,57.2206,57.1348,57.212,9428.0
2020-11-13 10:45:00,66.7,66.7,66.57,66.67,60414.0,57.2378,57.2378,57.1262,57.212,60414.0
2020-11-13 10:50:00,66.64,66.7,66.58,66.7,20200.0,57.1863,57.2378,57.1348,57.2378,20200.0
2020-11-13 10:55:00,66.71,66.71,66.64,66.67,4592.0,57.2463,57.2463,57.1863,57.212,4592.0
2020-11-13 11:00:00,66.69,66.72,66.63,66.66,6838.0,57.2292,57.2549,57.1777,57.2034,6838.0
2020-11-13 11:05:00,66.65,66.71,66.64,66.66,36912.0,57.1948,57.2463,57.1863,57.2034,36912.0
2020-11-13 11:10:00,66.61,66.63,66.48,66.53,13892.0,57.1605,57.1777,57.049,57.0919,13892.0
2020-11-13 11:15:00,66.52,66.54,66.47,66.54,2450.0,57.0833,57.1005,57.0404,57.1005,2450.0
2020-11-13 11:20:00,66.53,66.53,66.44,66.44,3074.0,57.0919,57.0919,57.0146,57.0146,3074.0
2020-11-13 11:25:00,66.41,66.43,66.32,66.41,6816.0,56.9889,57.0061,56.9117,56.9889,6816.0
2020-11-13 11:30:00,66.4,66.4,66.33,66.39,4334.0,56.9803,56.9803,56.9202,56.9717,4334.0
2020-11-13 11:35:00,66.35,66.36,66.22,66.24,4454.0,56.9374,56.946,56.8258,56.843,4454.0
2020-11-13 11:40:00,66.22,66.32,66.22,66.32,5800.0,56.8258,56.9117,56.8258,56.9117,5800.0
2020-11-13 11:45:00,66.31,66.37,66.29,66.3,26890.0,56.9031,56.9546,56.8859,56.8945,26890.0
2020-11-13 11:50:00,66.3,66.39,66.24,66.37,10742.0,56.8945,56.9717,56.843,56.9546,10742.0
2020-11-13 11:55:00,66.39,66.39,66.31,66.37,16602.0,56.9717,56.9717,56.9031,56.9546,16602.0
2020-11-13 12:00:00,66.38,66.38,66.28,66.29,18580.0,56.9631,56.9631,56.8773,56.8859,18580.0
2020-11-13 12:05:00,66.29,66.34,66.29,66.33,7584.0,56.8859,56.9288,56.8859,56.9202,7584.0
2020-11-13 12:10:00,66.33,66.33,66.26,66.31,5474.0,56.9202,56.9202,56.8602,56.9031,5474.0
2020-11-13 12:15:00,66.33,66.33,66.23,66.29,4392.0,56.9202,56.9202,56.8344,56.8859,4392.0
2020-11-13 12:20:00,66.33,66.33,66.27,66.27,5108.0,56.9202,56.9202,56.8688,56.8688,5108.0
2020-11-13 12:25:00,66.28,66.28,66.23,66.26,33312.0,56.8773,56.8773,56.8344,56.8602,33312.0
2020-11-13 12:30:00,66.28,66.28,66.2,66.21,28026.0,56.8773,56.8773,56.8087,56.8173,28026.0
2020-11-13 12:35:00,66.21,66.25,66.17,66.2,68210.0,56.8173,56.8516,56.7829,56.8087,68210.0
2020-11-13 12:40:00,66.2,66.22,66.13,66.14,26806.0,56.8087,56.8258,56.7486,56.7572,26806.0
2020-11-13 12:45:00,66.12,66.23,66.1,66.2,7382.0,56.74,56.8344,56.7229,56.8087,7382.0
2020-11-13 12:50:00,66.21,66.21,66.16,66.19,8256.0,56.8173,56.8173,56.7744,56.8001,8256.0
2020-11-13 12:55:00,66.2,66.21,66.12,66.16,9666.0,56.8087,56.8173,56.74,56.7744,9666.0
2020-11-13 13:00:00,66.17,66.27,66.15,66.2,9318.0,56.7829,56.8688,56.7658,56.8087,9318.0
2020-11-13 13:05:00,66.21,66.22,66.07,66.14,17024.0,56.8173,56.8258,56.6971,56.7572,17024.0
2020-11-13 13:10:00,66.1,66.14,66.08,66.12,38976.0,56.7229,56.7572,56.7057,56.74,38976.0
2020-11-13 13:15:00,66.12,66.2,66.12,66.16,73254.0,56.74,56.8087,56.74,56.7744,73254.0
2020-11-13 13:20:00,66.14,66.26,66.13,66.22,137596.0,56.7572,56.8602,56.7486,56.8258,137596.0
2020-11-13 13:25:00,66.23,66.61,66.22,66.6,87524.0,56.8344,57.1605,56.8258,57.1519,87524.0
2020-11-13 13:30:00,66.6,66.63,66.52,66.59,20770.0,57.1519,57.1777,57.0833,57.1434,20770.0
2020-11-13 13:35:00,66.66,66.68,66.63,66.67,6110.0,57.2034,57.2206,57.1777,57.212,6110.0
2020-11-13 13:40:00,66.69,66.77,66.69,66.73,4948.0,57.2292,57.2978,57.2292,57.2635,4948.0
2020-11-13 13:45:00,66.75,66.79,66.71,66.75,10050.0,57.2807,57.315,57.2463,57.2807,10050.0
2020-11-13 13:50:00,66.79,66.79,66.73,66.75,14704.0,57.315,57.315,57.2635,57.2807,14704.0
2020-11-13 13:55:00,66.74,66.76,66.7,66.71,6900.0,57.2721,57.2892,57.2378,57.2463,6900.0
2020-11-13 14:00:00,66.71,66.77,66.66,66.75,7092.0,57.2463,57.2978,57.2034,57.2807,7092.0
2020-11-13 14:05:00,66.77,66.81,66.74,66.78,2402.0,57.2978,57.3321,57.2721,57.3064,2402.0
2020-11-13 14:10:00,66.78,66.84,66.77,66.77,24900.0,57.3064,57.3579,57.2978,57.2978,24900.0
2020-11-13 14:15:00,66.75,66.92,66.7,66.86,10672.0,57.2807,57.4265,57.2378,57.3751,10672.0
2020-11-13 14:20:00,66.9,67.02,66.9,66.98,25072.0,57.4094,57.5124,57.4094,57.478,25072.0
2020-11-13 14:25:00,66.98,67.06,66.94,67.04,23370.0,57.478,57.5467,57.4437,57.5295,23370.0
2020-11-13 14:30:00,67.06,67.07,67.01,67.06,21348.0,57.5467,57.5553,57.5038,57.5467,21348.0
2020-11-13 14:35:00,67.08,67.28,67.07,67.27,56194.0,57.5638,57.7355,57.5553,57.7269,56194.0
2020-11-13 14:40:00,67.27,67.34,67.2,67.22,25264.0,57.7269,57.787,57.6668,57.684,25264.0
2020-11-13 14:45:00,67.22,67.23,67.04,67.04,7320.0,57.684,57.6926,57.5295,57.5295,7320.0
2020-11-13 14:50:00,67.04,67.15,67.04,67.15,4250.0,57.5295,57.6239,57.5295,57.6239,4250.0
2020-11-13 14:55:00,67.16,67.26,67.15,67.17,12646.0,57.6325,57.7183,57.6239,57.6411,12646.0
2020-11-13 15:00:00,67.14,67.17,67.07,67.15,8872.0,57.6153,57.6411,57.5553,57.6239,8872.0
2020-11-13 15:05:00,67.15,67.29,67.13,67.24,39628.0,57.6239,57.7441,57.6068,57.7011,39628.0
2020-11-13 15:10:00,67.23,67.27,67.15,67.23,14000.0,57.6926,57.7269,57.6239,57.6926,14000.0
2020-11-13 15:15:00,67.24,67.26,67.1,67.14,14192.0,57.7011,57.7183,57.581,57.6153,14192.0
2020-11-13 15:20:00,67.14,67.16,67.11,67.14,15632.0,57.6153,57.6325,57.5896,57.6153,15632.0
2020-11-13 15:25:00,67.13,67.27,67.13,67.22,32762.0,57.6068,57.7269,57.6068,57.684,32762.0
2020-11-13 15:30:00,67.22,67.33,67.2,67.32,57318.0,57.684,57.7784,57.6668,57.7698,57318.0
2020-11-13 15:35:00,67.33,67.43,67.33,67.42,25716.0,57.7784,57.8642,57.7784,57.8556,25716.0
2020-11-13 15:40:00,67.44,67.61,67.44,67.53,48116.0,57.8728,58.0187,57.8728,57.95,48116.0
2020-11-13 15:45:00,67.55,67.64,67.54,67.61,56048.0,57.9672,58.0444,57.9586,58.0187,56048.0
2020-11-13 15:50:00,67.62,67.63,67.31,67.32,62174.0,58.0272,58.0358,57.7612,57.7698,62174.0
2020-11-13 15:55:00,67.32,67.44,67.28,67.3,179858.0,57.7698,57.8728,57.7355,57.7526,179858.0
2020-11-16 09:30:00,68.47,68.74,68.26,68.41,62454.0,58.7567,58.9884,58.5764,58.7052,62454.0
2020-11-16 09:35:00,68.33,68.58,68.32,68.45,40888.0,58.6365,58.8511,58.6279,58.7395,40888.0
2020-11-16 09:40:00,68.48,68.51,68.05,68.12,49576.0,58.7652,58.791,58.3962,58.4563,49576.0
2020-11-16 09:45:00,68.08,68.19,68.0,68.14,34430.0,58.422,58.5164,58.3533,58.4735,34430.0
2020-11-16 09:50:00,68.13,68.17,67.87,67.87,52044.0,58.4649,58.4992,58.2418,58.2418,52044.0
2020-11-16 09:55:00,67.87,68.12,67.83,68.12,27334.0,58.2418,58.4563,58.2074,58.4563,27334.0
2020-11-16 10:00:00,68.07,68.1,67.83,67.97,20500.0,58.4134,58.4391,58.2074,58.3276,20500.0
2020-11-16 10:05:00,67.92,67.96,67.67,67.71,11444.0,58.2847,58.319,58.0701,58.1045,11444.0
2020-11-16 10:10:00,67.71,67.78,67.59,67.71,27302.0,58.1045,58.1645,58.0015,58.1045,27302.0
2020-11-16 10:15:00,67.72,67.75,67.5,67.68,16244.0,58.1131,58.1388,57.9243,58.0787,16244.0
2020-11-16 10:20:00,67.65,67.69,67.48,67.69,19710.0,58.053,58.0873,57.9071,58.0873,19710.0
2020-11-16 10:25:00,67.69,67.93,67.68,67.93,5716.0,58.0873,58.2933,58.0787,58.2933,5716.0
2020-11-16 10:30:00,67.98,68.14,67.86,68.11,38688.0,58.3362,58.4735,58.2332,58.4477,38688.0
2020-11-16 10:35:00,68.11,68.11,68.02,68.02,9724.0,58.4477,58.4477,58.3705,58.3705,9724.0
2020-11-16 10:40:00,68.01,68.11,68.01,68.1,7154.0,58.3619,58.4477,58.3619,58.4391,7154.0
2020-11-16 10:45:00,68.07,68.19,68.05,68.12,9008.0,58.4134,58.5164,58.3962,58.4563,9008.0
2020-11-16 10:50:00,68.1,68.1,68.0,68.0,2938.0,58.4391,58.4391,58.3533,58.3533,2938.0
2020-11-16 10:55:00,67.99,68.0,67.84,67.9,53486.0,58.3447,58.3533,58.216,58.2675,53486.0
2020-11-16 11:00:00,67.91,68.08,67.86,68.08,36900.0,58.2761,58.422,58.2332,58.422,36900.0
2020-11-16 11:05:00,68.1,68.13,68.09,68.09,3022.0,58.4391,58.4649,58.4306,58.4306,3022.0
2020-11-16 11:10:00,68.09,68.11,67.99,68.11,8018.0,58.4306,58.4477,58.3447,58.4477,8018.0
2020-11-16 11:15:00,68.11,68.18,68.07,68.18,6586.0,58.4477,58.5078,58.4134,58.5078,6586.0
2020-11-16 11:20:00,68.2,68.25,68.08,68.08,5922.0,58.525,58.5679,58.422,58.422,5922.0
2020-11-16 11:25:00,68.08,68.1,68.0,68.07,5720.0,58.422,58.4391,58.3533,58.4134,5720.0
2020-11-16 11:30:00,68.02,68.02,67.88,67.88,6400.0,58.3705,58.3705,58.2504,58.2504,6400.0
2020-11-16 11:35:00,67.9,68.08,67.84,68.08,12508.0,58.2675,58.422,58.216,58.422,12508.0
2020-11-16 11:40:00,68.05,68.16,67.96,67.96,18494.0,58.3962,58.4906,58.319,58.319,18494.0
2020-11-16 11:45:00,67.92,68.05,67.92,68.0,15668.0,58.2847,58.3962,58.2847,58.3533,15668.0
2020-11-16 11:50:00,67.99,68.01,67.79,67.82,11430.0,58.3447,58.3619,58.1731,58.1989,11430.0
2020-11-16 11:55:00,67.82,67.86,67.78,67.78,10800.0,58.1989,58.2332,58.1645,58.1645,10800.0
2020-11-16 12:00:00,67.83,67.87,67.76,67.83,20634.0,58.2074,58.2418,58.1474,58.2074,20634.0
2020-11-16 12:05:00,67.85,67.88,67.83,67.85,6814.0,58.2246,58.2504,58.2074,58.2246,6814.0
2020-11-16 12:10:00,67.85,67.86,67.76,67.76,6356.0,58.2246,58.2332,58.1474,58.1474,6356.0
2020-11-16 12:15:00,67.82,67.84,67.76,67.76,7418.0,58.1989,58.216,58.1474,58.1474,7418.0
2020-11-16 12:20:00,67.75,67.79,67.7,67.71,7608.0,58.1388,58.1731,58.0959,58.1045,7608.0
2020-11-16 12:25:00,67.7,67.73,67.62,67.73,7800.0,58.0959,58.1216,58.0272,58.1216,7800.0
2020-11-16 12:30:00,67.74,67.82,67.74,67.8,10824.0,58.1302,58.1989,58.1302,58.1817,10824.0
2020-11-16 12:35:00,67.81,67.86,67.81,67.83,9354.0,58.1903,58.2332,58.1903,58.2074,9354.0
2020-11-16 12:40:00,67.85,67.89,67.8,67.86,13296.0,58.2246,58.2589,58.1817,58.2332,13296.0
2020-11-16 12:45:00,67.86,67.88,67.73,67.74,10226.0,58.2332,58.2504,58.1216,58.1302,10226.0
2020-11-16 12:50:00,67.77,67.77,67.64,67.67,15792.0,58.156,58.156,58.0444,58.0701,15792.0
2020-11-16 12:55:00,67.67,67.82,67.64,67.77,13354.0,58.0701,58.1989,58.0444,58.156,13354.0
2020-11-16 13:00:00,67.78,67.78,67.67,67.67,11188.0,58.1645,58.1645,58.0701,58.0701,11188.0
2020-11-16 13:05:00,67.66,67.7,67.58,67.6,19990.0,58.0616,58.0959,57.9929,58.0101,19990.0
2020-11-16 13:10:00,67.57,67.57,67.49,67.51,7322.0,57.9843,57.9843,57.9157,57.9328,7322.0
2020-11-16 13:15:00,67.55,67.57,67.53,67.57,9996.0,57.9672,57.9843,57.95,57.9843,9996.0
2020-11-16 13:20:00,67.55,67.57,67.5,67.53,11928.0,57.9672,57.9843,57.9243,57.95,11928.0
2020-11-16 13:25:00,67.52,67.53,67.45,67.45,9324.0,57.9414,57.95,57.8814,57.8814,9324.0
2020-11-16 13:30:00,67.42,67.49,67.4,67.45,15168.0,57.8556,57.9157,57.8384,57.8814,15168.0
2020-11-16 13:35:00,67.44,67.45,67.39,67.39,8788.0,57.8728,57.8814,57.8299,57.8299,8788.0
2020-11-16 13:40:00,67.39,67.42,67.17,67.41,42942.0,57.8299,57.8556,57.6411,57.847,42942.0
2020-11-16 13:45:00,67.39,67.43,67.38,67.39,26336.0,57.8299,57.8642,57.8213,57.8299,26336.0
2020-11-16 13:50:00,67.38,67.43,67.34,67.41,11138.0,57.8213,57.8642,57.787,57.847,11138.0
2020-11-16 13:55:00,67.41,67.47,67.36,67.37,7524.0,57.847,57.8985,57.8041,57.8127,7524.0
2020-11-16 14:00:00,67.39,67.45,67.37,67.45,8708.0,57.8299,57.8814,57.8127,57.8814,8708.0
2020-11-16 14:05:00,67.52,67.52,67.44,67.48,10486.0,57.9414,57.9414,57.8728,57.9071,10486.0
2020-11-16 14:10:00,67.46,67.5,67.45,67.48,6400.0,57.8899,57.9243,57.8814,57.9071,6400.0
2020-11-16 14:15:00,67.48,67.49,67.45,67.49,5004.0,57.9071,57.9157,57.8814,57.9157,5004.0
2020-11-16 14:20:00,67.46,67.54,67.46,67.52,19396.0,57.8899,57.9586,57.8899,57.9414,19396.0
2020-11-16 14:25:00,67.55,67.58,67.51,67.57,11608.0,57.9672,57.9929,57.9328,57.9843,11608.0
2020-11-16 14:30:00,67.6,67.66,67.6,67.62,9666.0,58.0101,58.0616,58.0101,58.0272,9666.0
2020-11-16 14:35:00,67.66,67.7,67.57,67.58,8120.0,58.0616,58.0959,57.9843,57.9929,8120.0
2020-11-16 14:40:00,67.57,67.63,67.57,67.63,8960.0,57.9843,58.0358,57.9843,58.0358,8960.0
2020-11-16 14:45:00,67.63,67.63,67.5,67.5,13966.0,58.0358,58.0358,57.9243,57.9243,13966.0
2020-11-16 14:50:00,67.49,67.57,67.47,67.55,15646.0,57.9157,57.9843,57.8985,57.9672,15646.0
2020-11-16 14:55:00,67.58,67.63,67.54,67.57,29768.0,57.9929,58.0358,57.9586,57.9843,29768.0
2020-11-16 15:00:00,67.58,67.58,67.4,67.48,12874.0,57.9929,57.9929,57.8384,57.9071,12874.0
2020-11-16 15:05:00,67.46,67.47,67.41,67.47,14618.0,57.8899,57.8985,57.847,57.8985,14618.0
2020-11-16 15:10:00,67.46,67.49,67.41,67.42,14006.0,57.8899,57.9157,57.847,57.8556,14006.0
2020-11-16 15:15:00,67.41,67.51,67.41,67.46,11692.0,57.847,57.9328,57.847,57.8899,11692.0
2020-11-16 15:20:00,67.46,67.56,67.46,67.55,15364.0,57.8899,57.9758,57.8899,57.9672,15364.0
2020-11-16 15:25:00,67.55,67.55,67.42,67.49,16006.0,57.9672,57.9672,57.8556,57.9157,16006.0
2020-11-16 15:30:00,67.48,67.6,67.47,67.58,24132.0,57.9071,58.0101,57.8985,57.9929,24132.0
2020-11-16 15:35:00,67.58,67.63,67.56,67.6,18662.0,57.9929,58.0358,57.9758,58.0101,18662.0
2020-11-16 15:40:00,67.6,67.77,67.59,67.75,35656.0,58.0101,58.156,58.0015,58.1388,35656.0
2020-11-16 15:45:00,67.77,67.8,67.64,67.64,62824.0,58.156,58.1817,58.0444,58.0444,62824.0
2020-11-16 15:50:00,67.67,67.74,67.63,67.67,69256.0,58.0701,58.1302,58.0358,58.0701,69256.0
2020-11-16 15:55:00,67.65,67.83,67.52,67.72,266728.0,58.053,58.2074,57.9414,58.1131,266728.0
2020-11-17 09:30:00,67.39,67.49,66.86,67.16,56982.0,57.8299,57.9157,57.3751,57.6325,56982.0
2020-11-17 09:35:00,67.06,67.52,67.06,67.45,23486.0,57.5467,57.9414,57.5467,57.8814,23486.0
2020-11-17 09:40:00,67.53,67.64,67.46,67.61,12158.0,57.95,58.0444,57.8899,58.0187,12158.0
2020-11-17 09:45:00,67.57,67.72,67.56,67.72,12500.0,57.9843,58.1131,57.9758,58.1131,12500.0
2020-11-17 09:50:00,67.72,67.73,67.35,67.35,10504.0,58.1131,58.1216,57.7955,57.7955,10504.0
2020-11-17 09:55:00,67.39,67.39,67.23,67.32,34082.0,57.8299,57.8299,57.6926,57.7698,34082.0
2020-11-17 10:00:00,67.32,67.36,67.24,67.24,125444.0,57.7698,57.8041,57.7011,57.7011,125444.0
2020-11-17 10:05:00,67.22,67.29,67.16,67.22,12940.0,57.684,57.7441,57.6325,57.684,12940.0
2020-11-17 10:10:00,67.24,67.33,67.23,67.3,12914.0,57.7011,57.7784,57.6926,57.7526,12914.0
2020-11-17 10:15:00,67.25,67.36,67.22,67.36,38950.0,57.7097,57.8041,57.684,57.8041,38950.0
2020-11-17 10:20:00,67.42,67.46,67.36,67.36,7934.0,57.8556,57.8899,57.8041,57.8041,7934.0
2020-11-17 10:25:00,67.42,67.45,67.32,67.32,10714.0,57.8556,57.8814,57.7698,57.7698,10714.0
2020-11-17 10:30:00,67.32,67.32,67.25,67.27,34862.0,57.7698,57.7698,57.7097,57.7269,34862.0
2020-11-17 10:35:00,67.28,67.31,67.26,67.28,20692.0,57.7355,57.7612,57.7183,57.7355,20692.0
2020-11-17 10:40:00,67.27,67.3,67.13,67.21,68224.0,57.7269,57.7526,57.6068,57.6754,68224.0
2020-11-17 10:45:00,67.23,67.26,67.16,67.19,20932.0,57.6926,57.7183,57.6325,57.6582,20932.0
2020-11-17 10:50:00,67.21,67.27,67.18,67.22,23026.0,57.6754,57.7269,57.6497,57.684,23026.0
2020-11-17 10:55:00,67.27,67.27,67.18,67.21,21540.0,57.7269,57.7269,57.6497,57.6754,21540.0
2020-11-17 11:00:00,67.19,67.26,67.19,67.22,9130.0,57.6582,57.7183,57.6582,57.684,9130.0
2020-11-17 11:05:00,67.22,67.32,67.22,67.28,22408.0,57.684,57.7698,57.684,57.7355,22408.0
2020-11-17 11:10:00,67.26,67.45,67.26,67.43,14070.0,57.7183,57.8814,57.7183,57.8642,14070.0
2020-11-17 11:15:00,67.44,67.44,67.35,67.39,18502.0,57.8728,57.8728,57.7955,57.8299,18502.0
2020-11-17 11:20:00,67.39,67.45,67.36,67.39,26366.0,57.8299,57.8814,57.8041,57.8299,26366.0
2020-11-17 11:25:00,67.39,67.53,67.38,67.51,13902.0,57.8299,57.95,57.8213,57.9328,13902.0
2020-11-17 11:30:00,67.51,67.54,67.44,67.47,17422.0,57.9328,57.9586,57.8728,57.8985,17422.0
2020-11-17 11:35:00,67.46,67.47,67.39,67.46,12552.0,57.8899,57.8985,57.8299,57.8899,12552.0
2020-11-17 11:40:00,67.45,67.45,67.37,67.4,12614.0,57.8814,57.8814,57.8127,57.8384,12614.0
2020-11-17 11:45:00,67.37,67.39,67.25,67.3,13224.0,57.8127,57.8299,57.7097,57.7526,13224.0
2020-11-17 11:50:00,67.3,67.39,67.29,67.35,9966.0,57.7526,57.8299,57.7441,57.7955,9966.0
2020-11-17 11:55:00,67.36,67.37,67.32,67.32,7600.0,57.8041,57.8127,57.7698,57.7698,7600.0
2020-11-17 12:00:00,67.32,67.41,67.27,67.27,8044.0,57.7698,57.847,57.7269,57.7269,8044.0
2020-11-17 12:05:00,67.25,67.29,67.23,67.23,3820.0,57.7097,57.7441,57.6926,57.6926,3820.0
2020-11-17 12:10:00,67.25,67.42,67.23,67.42,11276.0,57.7097,57.8556,57.6926,57.8556,11276.0
2020-11-17 12:15:00,67.45,67.48,67.37,67.45,5718.0,57.8814,57.9071,57.8127,57.8814,5718.0
2020-11-17 12:20:00,67.45,67.47,67.41,67.45,7630.0,57.8814,57.8985,57.847,57.8814,7630.0
2020-11-17 12:25:00,67.45,67.51,67.42,67.49,7368.0,57.8814,57.9328,57.8556,57.9157,7368.0
2020-11-17 12:30:00,67.5,67.51,67.44,67.44,6262.0,57.9243,57.9328,57.8728,57.8728,6262.0
2020-11-17 12:35:00,67.45,67.56,67.45,67.53,9922.0,57.8814,57.9758,57.8814,57.95,9922.0
2020-11-17 12:40:00,67.52,67.53,67.44,67.47,7188.0,57.9414,57.95,57.8728,57.8985,7188.0
2020-11-17 12:45:00,67.46,67.5,67.43,67.44,7714.0,57.8899,57.9243,57.8642,57.8728,7714.0
2020-11-17 12:50:00,67.44,67.51,67.43,67.47,11908.0,57.8728,57.9328,57.8642,57.8985,11908.0
2020-11-17 12:55:00,67.47,67.47,67.38,67.39,8634.0,57.8985,57.8985,57.8213,57.8299,8634.0
2020-11-17 13:00:00,67.38,67.42,67.36,67.39,7754.0,57.8213,57.8556,57.8041,57.8299,7754.0
2020-11-17 13:05:00,67.4,67.46,67.39,67.43,12428.0,57.8384,57.8899,57.8299,57.8642,12428.0
2020-11-17 13:10:00,67.43,67.43,67.39,67.41,21670.0,57.8642,57.8642,57.8299,57.847,21670.0
2020-11-17 13:15:00,67.39,67.39,67.3,67.35,23862.0,57.8299,57.8299,57.7526,57.7955,23862.0
2020-11-17 13:20:00,67.33,67.38,67.33,67.35,9296.0,57.7784,57.8213,57.7784,57.7955,9296.0
2020-11-17 13:25:00,67.35,67.39,67.33,67.36,10714.0,57.7955,57.8299,57.7784,57.8041,10714.0
2020-11-17 13:30:00,67.34,67.38,67.31,67.38,12626.0,57.787,57.8213,57.7612,57.8213,12626.0
2020-11-17 13:35:00,67.38,67.42,67.37,67.42,39334.0,57.8213,57.8556,57.8127,57.8556,39334.0
2020-11-17 13:40:00,67.42,67.42,67.38,67.39,11004.0,57.8556,57.8556,57.8213,57.8299,11004.0
2020-11-17 13:45:00,67.39,67.39,67.32,67.32,13100.0,57.8299,57.8299,57.7698,57.7698,13100.0
2020-11-17 13:50:00,67.32,67.33,67.28,67.3,7600.0,57.7698,57.7784,57.7355,57.7526,7600.0
2020-11-17 13:55:00,67.29,67.35,67.29,67.32,12148.0,57.7441,57.7955,57.7441,57.7698,12148.0
2020-11-17 14:00:00,67.32,67.45,67.32,67.44,23546.0,57.7698,57.8814,57.7698,57.8728,23546.0
2020-11-17 14:05:00,67.47,67.49,67.44,67.47,22000.0,57.8985,57.9157,57.8728,57.8985,22000.0
2020-11-17 14:10:00,67.47,67.48,67.41,67.43,26260.0,57.8985,57.9071,57.847,57.8642,26260.0
2020-11-17 14:15:00,67.43,67.43,67.38,67.41,17152.0,57.8642,57.8642,57.8213,57.847,17152.0
2020-11-17 14:20:00,67.42,67.42,67.39,67.41,31004.0,57.8556,57.8556,57.8299,57.847,31004.0
2020-11-17 14:25:00,67.41,67.46,67.39,67.46,21516.0,57.847,57.8899,57.8299,57.8899,21516.0
2020-11-17 14:30:00,67.46,67.49,67.36,67.36,28860.0,57.8899,57.9157,57.8041,57.8041,28860.0
2020-11-17 14:35:00,67.36,67.45,67.36,67.43,24280.0,57.8041,57.8814,57.8041,57.8642,24280.0
2020-11-17 14:40:00,67.42,67.43,67.4,67.42,18678.0,57.8556,57.8642,57.8384,57.8556,18678.0
2020-11-17 14:45:00,67.42,67.48,67.41,67.48,28808.0,57.8556,57.9071,57.847,57.9071,28808.0
2020-11-17 14:50:00,67.47,67.49,67.44,67.48,30854.0,57.8985,57.9157,57.8728,57.9071,30854.0
2020-11-17 14:55:00,67.48,67.51,67.45,67.5,28022.0,57.9071,57.9328,57.8814,57.9243,28022.0
2020-11-17 15:00:00,67.51,67.51,67.44,67.44,16504.0,57.9328,57.9328,57.8728,57.8728,16504.0
2020-11-17 15:05:00,67.42,67.44,67.38,67.39,24780.0,57.8556,57.8728,57.8213,57.8299,24780.0
2020-11-17 15:10:00,67.38,67.38,67.27,67.29,16624.0,57.8213,57.8213,57.7269,57.7441,16624.0
2020-11-17 15:15:00,67.28,67.28,67.14,67.17,10770.0,57.7355,57.7355,57.6153,57.6411,10770.0
2020-11-17 15:20:00,67.15,67.17,66.98,67.0,23824.0,57.6239,57.6411,57.478,57.4952,23824.0
2020-11-17 15:25:00,67.02,67.02,66.95,66.95,14632.0,57.5124,57.5124,57.4523,57.4523,14632.0
2020-11-17 15:30:00,66.95,67.05,66.95,67.01,23490.0,57.4523,57.5381,57.4523,57.5038,23490.0
2020-11-17 15:35:00,67.03,67.17,67.03,67.13,42806.0,57.5209,57.6411,57.5209,57.6068,42806.0
2020-11-17 15:40:00,67.12,67.12,66.97,67.08,26858.0,57.5982,57.5982,57.4694,57.5638,26858.0
2020-11-17 15:45:00,67.05,67.11,67.0,67.08,42948.0,57.5381,57.5896,57.4952,57.5638,42948.0
2020-11-17 15:50:00,67.08,67.11,66.99,67.08,86370.0,57.5638,57.5896,57.4866,57.5638,86370.0
2020-11-17 15:55:00,67.09,67.13,66.88,67.05,259666.0,57.5724,57.6068,57.3922,57.5381,259666.0
2020-11-18 09:30:00,67.61,67.7,67.15,67.27,60950.0,58.0187,58.0959,57.6239,57.7269,60950.0
2020-11-18 09:35:00,67.27,67.31,67.16,67.28,10770.0,57.7269,57.7612,57.6325,57.7355,10770.0
2020-11-18 09:40:00,67.29,67.65,67.24,67.65,25870.0,57.7441,58.053,57.7011,58.053,25870.0
2020-11-18 09:45:00,67.7,67.82,67.64,67.69,63446.0,58.0959,58.1989,58.0444,58.0873,63446.0
2020-11-18 09:50:00,67.63,67.75,67.58,67.72,7520.0,58.0358,58.1388,57.9929,58.1131,7520.0
2020-11-18 09:55:00,67.74,67.79,67.57,67.72,49520.0,58.1302,58.1731,57.9843,58.1131,49520.0
2020-11-18 10:00:00,67.67,67.73,67.54,67.55,5704.0,58.0701,58.1216,57.9586,57.9672,5704.0
2020-11-18 10:05:00,67.59,67.69,67.58,67.69,5248.0,58.0015,58.0873,57.9929,58.0873,5248.0
2020-11-18 10:10:00,67.66,67.66,67.61,67.65,4618.0,58.0616,58.0616,58.0187,58.053,4618.0
2020-11-18 10:15:00,67.64,67.83,67.63,67.76,55610.0,58.0444,58.2074,58.0358,58.1474,55610.0
2020-11-18 10:20:00,67.73,67.83,67.64,67.83,4592.0,58.1216,58.2074,58.0444,58.2074,4592.0
2020-11-18 10:25:00,67.86,67.98,67.81,67.98,42184.0,58.2332,58.3362,58.1903,58.3362,42184.0
2020-11-18 10:30:00,67.96,68.06,67.89,68.06,26260.0,58.319,58.4048,58.2589,58.4048,26260.0
2020-11-18 10:35:00,68.11,68.14,68.06,68.11,15694.0,58.4477,58.4735,58.4048,58.4477,15694.0
2020-11-18 10:40:00,68.14,68.18,68.08,68.11,10962.0,58.4735,58.5078,58.422,58.4477,10962.0
2020-11-18 10:45:00,68.08,68.09,67.92,67.92,51540.0,58.422,58.4306,58.2847,58.2847,51540.0
2020-11-18 10:50:00,67.9,67.93,67.81,67.91,10592.0,58.2675,58.2933,58.1903,58.2761,10592.0
2020-11-18 10:55:00,67.85,67.9,67.75,67.75,17894.0,58.2246,58.2675,58.1388,58.1388,17894.0
2020-11-18 11:00:00,67.73,67.95,67.73,67.95,6354.0,58.1216,58.3104,58.1216,58.3104,6354.0
2020-11-18 11:05:00,67.97,68.07,67.96,67.97,28586.0,58.3276,58.4134,58.319,58.3276,28586.0
2020-11-18 11:10:00,67.98,67.98,67.77,67.77,20232.0,58.3362,58.3362,58.156,58.156,20232.0
2020-11-18 11:15:00,67.78,67.79,67.67,67.72,15888.0,58.1645,58.1731,58.0701,58.1131,15888.0
2020-11-18 11:20:00,67.69,67.69,67.57,67.57,5702.0,58.0873,58.0873,57.9843,57.9843,5702.0
2020-11-18 11:25:00,67.61,67.61,67.53,67.53,7100.0,58.0187,58.0187,57.95,57.95,7100.0
2020-11-18 11:30:00,67.5,67.52,67.29,67.29,8100.0,57.9243,57.9414,57.7441,57.7441,8100.0
2020-11-18 11:35:00,67.3,67.4,67.29,67.35,16074.0,57.7526,57.8384,57.7441,57.7955,16074.0
2020-11-18 11:40:00,67.33,67.35,67.29,67.3,12290.0,57.7784,57.7955,57.7441,57.7526,12290.0
2020-11-18 11:45:00,67.27,67.34,67.21,67.21,6208.0,57.7269,57.787,57.6754,57.6754,6208.0
2020-11-18 11:50:00,67.14,67.15,67.08,67.12,6418.0,57.6153,57.6239,57.5638,57.5982,6418.0
2020-11-18 11:55:00,67.14,67.23,67.08,67.22,7344.0,57.6153,57.6926,57.5638,57.684,7344.0
2020-11-18 12:00:00,67.24,67.25,67.15,67.21,3400.0,57.7011,57.7097,57.6239,57.6754,3400.0
2020-11-18 12:05:00,67.22,67.29,67.17,67.28,16184.0,57.684,57.7441,57.6411,57.7355,16184.0
2020-11-18 12:10:00,67.28,67.28,67.14,67.14,4606.0,57.7355,57.7355,57.6153,57.6153,4606.0
2020-11-18 12:15:00,67.16,67.17,67.14,67.16,5312.0,57.6325,57.6411,57.6153,57.6325,5312.0
2020-11-18 12:20:00,67.14,67.16,67.05,67.05,16166.0,57.6153,57.6325,57.5381,57.5381,16166.0
2020-11-18 12:25:00,67.04,67.04,66.95,67.03,7722.0,57.5295,57.5295,57.4523,57.5209,7722.0
2020-11-18 12:30:00,67.03,67.06,66.94,66.95,10556.0,57.5209,57.5467,57.4437,57.4523,10556.0
2020-11-18 12:35:00,66.95,66.99,66.92,66.95,17322.0,57.4523,57.4866,57.4265,57.4523,17322.0
2020-11-18 12:40:00,66.92,66.96,66.88,66.96,7538.0,57.4265,57.4609,57.3922,57.4609,7538.0
2020-11-18 12:45:00,66.96,67.07,66.95,67.03,84426.0,57.4609,57.5553,57.4523,57.5209,84426.0
2020-11-18 12:50:00,67.05,67.05,66.94,66.96,8580.0,57.5381,57.5381,57.4437,57.4609,8580.0
2020-11-18 12:55:00,66.95,66.96,66.84,66.89,8200.0,57.4523,57.4609,57.3579,57.4008,8200.0
2020-11-18 13:00:00,66.89,66.92,66.88,66.92,4400.0,57.4008,57.4265,57.3922,57.4265,4400.0
2020-11-18 13:05:00,66.9,67.0,66.9,66.99,31142.0,57.4094,57.4952,57.4094,57.4866,31142.0
2020-11-18 13:10:00,66.98,67.1,66.97,67.08,10000.0,57.478,57.581,57.4694,57.5638,10000.0
2020-11-18 13:15:00,67.06,67.07,66.98,67.02,9650.0,57.5467,57.5553,57.478,57.5124,9650.0
2020-11-18 13:20:00,67.02,67.15,67.02,67.15,13804.0,57.5124,57.6239,57.5124,57.6239,13804.0
2020-11-18 13:25:00,67.16,67.28,67.13,67.27,19572.0,57.6325,57.7355,57.6068,57.7269,19572.0
2020-11-18 13:30:00,67.25,67.3,67.17,67.21,17290.0,57.7097,57.7526,57.6411,57.6754,17290.0
2020-11-18 13:35:00,67.19,67.23,67.14,67.14,6292.0,57.6582,57.6926,57.6153,57.6153,6292.0
2020-11-18 13:40:00,67.14,67.14,66.97,67.02,11288.0,57.6153,57.6153,57.4694,57.5124,11288.0
2020-11-18 13:45:00,67.01,67.02,66.89,66.96,28538.0,57.5038,57.5124,57.4008,57.4609,28538.0
2020-11-18 13:50:00,66.95,67.05,66.94,66.99,14492.0,57.4523,57.5381,57.4437,57.4866,14492.0
2020-11-18 13:55:00,66.98,67.08,66.97,67.08,13962.0,57.478,57.5638,57.4694,57.5638,13962.0
2020-11-18 14:00:00,67.08,67.2,67.08,67.14,4600.0,57.5638,57.6668,57.5638,57.6153,4600.0
2020-11-18 14:05:00,67.18,67.2,67.14,67.16,3002.0,57.6497,57.6668,57.6153,57.6325,3002.0
2020-11-18 14:10:00,67.17,67.17,67.03,67.03,3194.0,57.6411,57.6411,57.5209,57.5209,3194.0
2020-11-18 14:15:00,67.03,67.03,66.92,66.92,8004.0,57.5209,57.5209,57.4265,57.4265,8004.0
2020-11-18 14:20:00,66.88,66.89,66.77,66.77,9852.0,57.3922,57.4008,57.2978,57.2978,9852.0
2020-11-18 14:25:00,66.8,66.85,66.77,66.85,121756.0,57.3236,57.3665,57.2978,57.3665,121756.0
2020-11-18 14:30:00,66.81,66.89,66.73,66.86,6576.0,57.3321,57.4008,57.2635,57.3751,6576.0
2020-11-18 14:35:00,66.85,66.9,66.82,66.9,9428.0,57.3665,57.4094,57.3407,57.4094,9428.0
2020-11-18 14:40:00,66.89,66.98,66.89,66.98,4400.0,57.4008,57.478,57.4008,57.478,4400.0
2020-11-18 14:45:00,67.02,67.06,66.88,66.92,146028.0,57.5124,57.5467,57.3922,57.4265,146028.0
2020-11-18 14:50:00,66.92,67.13,66.92,67.13,12788.0,57.4265,57.6068,57.4265,57.6068,12788.0
2020-11-18 14:55:00,67.1,67.11,67.03,67.06,11350.0,57.581,57.5896,57.5209,57.5467,11350.0
2020-11-18 15:00:00,67.03,67.03,66.91,66.94,13644.0,57.5209,57.5209,57.418,57.4437,13644.0
2020-11-18 15:05:00,66.89,67.14,66.87,67.11,14042.0,57.4008,57.6153,57.3836,57.5896,14042.0
2020-11-18 15:10:00,67.1,67.13,67.04,67.08,35800.0,57.581,57.6068,57.5295,57.5638,35800.0
2020-11-18 15:15:00,67.08,67.11,67.01,67.03,20292.0,57.5638,57.5896,57.5038,57.5209,20292.0
2020-11-18 15:20:00,67.03,67.03,66.94,66.94,21342.0,57.5209,57.5209,57.4437,57.4437,21342.0
2020-11-18 15:25:00,66.94,66.96,66.81,66.86,28908.0,57.4437,57.4609,57.3321,57.3751,28908.0
2020-11-18 15:30:00,66.82,66.88,66.69,66.88,28554.0,57.3407,57.3922,57.2292,57.3922,28554.0
2020-11-18 15:35:00,66.88,66.91,66.73,66.76,70362.0,57.3922,57.418,57.2635,57.2892,70362.0
2020-11-18 15:40:00,66.76,66.92,66.76,66.88,91630.0,57.2892,57.4265,57.2892,57.3922,91630.0
2020-11-18 15:45:00,66.89,66.96,66.85,66.88,167968.0,57.4008,57.4609,57.3665,57.3922,167968.0
2020-11-18 15:50:00,66.86,66.91,66.64,66.66,222424.0,57.3751,57.418,57.1863,57.2034,222424.0
2020-11-18 15:55:00,66.66,66.67,66.51,66.51,257414.0,57.2034,57.212,57.0747,57.0747,257414.0
2020-11-19 09:30:00,66.14,66.31,65.47,65.64,78832.0,56.7572,56.9031,56.1822,56.3281,78832.0
2020-11-19 09:35:00,65.62,65.75,65.39,65.57,39434.0,56.311,56.4225,56.1136,56.2681,39434.0
2020-11-19 09:40:00,65.53,66.16,65.52,66.16,37692.0,56.2337,56.7744,56.2252,56.7744,37692.0
2020-11-19 09:45:00,66.16,66.47,66.16,66.47,3600.0,56.7744,57.0404,56.7744,57.0404,3600.0
2020-11-19 09:50:00,66.46,66.52,66.41,66.42,28388.0,57.0318,57.0833,56.9889,56.9975,28388.0
2020-11-19 09:55:00,66.42,66.42,66.05,66.08,18236.0,56.9975,56.9975,56.68,56.7057,18236.0
2020-11-19 10:00:00,66.13,66.25,66.11,66.23,21618.0,56.7486,56.8516,56.7315,56.8344,21618.0
2020-11-19 10:05:00,66.2,66.26,66.06,66.1,21956.0,56.8087,56.8602,56.6885,56.7229,21956.0
2020-11-19 10:10:00,66.1,66.13,65.83,65.95,28450.0,56.7229,56.7486,56.4912,56.5941,28450.0
2020-11-19 10:15:00,65.99,66.05,65.81,65.83,46724.0,56.6285,56.68,56.474,56.4912,46724.0
2020-11-19 10:20:00,65.83,65.83,65.51,65.51,30108.0,56.4912,56.4912,56.2166,56.2166,30108.0
2020-11-19 10:25:00,65.49,65.66,65.4,65.54,46996.0,56.1994,56.3453,56.1222,56.2423,46996.0
2020-11-19 10:30:00,65.5,65.61,65.39,65.53,14240.0,56.208,56.3024,56.1136,56.2337,14240.0
2020-11-19 10:35:00,65.58,65.58,65.38,65.55,15152.0,56.2766,56.2766,56.105,56.2509,15152.0
2020-11-19 10:40:00,65.58,65.64,65.54,65.58,20786.0,56.2766,56.3281,56.2423,56.2766,20786.0
2020-11-19 10:45:00,65.59,65.73,65.56,65.71,24308.0,56.2852,56.4054,56.2595,56.3882,24308.0
2020-11-19 10:50:00,65.68,65.69,65.42,65.5,21544.0,56.3625,56.371,56.1393,56.208,21544.0
2020-11-19 10:55:00,65.5,65.55,65.41,65.51,39476.0,56.208,56.2509,56.1308,56.2166,39476.0
2020-11-19 11:00:00,65.5,65.62,65.48,65.5,15548.0,56.208,56.311,56.1908,56.208,15548.0
2020-11-19 11:05:00,65.5,65.57,65.46,65.52,20988.0,56.208,56.2681,56.1737,56.2252,20988.0
2020-11-19 11:10:00,65.5,65.66,65.44,65.62,92242.0,56.208,56.3453,56.1565,56.311,92242.0
2020-11-19 11:15:00,65.62,65.64,65.47,65.49,28262.0,56.311,56.3281,56.1822,56.1994,28262.0
2020-11-19 11:20:00,65.47,65.52,65.42,65.46,19760.0,56.1822,56.2252,56.1393,56.1737,19760.0
2020-11-19 11:25:00,65.46,65.52,65.45,65.45,10076.0,56.1737,56.2252,56.1651,56.1651,10076.0
2020-11-19 11:30:00,65.42,65.46,65.26,65.43,50258.0,56.1393,56.1737,56.002,56.1479,50258.0
2020-11-19 11:35:00,65.45,65.5,65.2,65.21,21590.0,56.1651,56.208,55.9505,55.9591,21590.0
2020-11-19 11:40:00,65.18,65.21,65.08,65.08,83412.0,55.9334,55.9591,55.8476,55.8476,83412.0
2020-11-19 11:45:00,65.06,65.17,64.96,65.17,57236.0,55.8304,55.9248,55.7446,55.9248,57236.0
2020-11-19 11:50:00,65.17,65.31,65.15,65.31,15756.0,55.9248,56.0449,55.9076,56.0449,15756.0
2020-11-19 11:55:00,65.27,65.27,65.17,65.24,9426.0,56.0106,56.0106,55.9248,55.9849,9426.0
2020-11-19 12:00:00,65.27,65.33,65.23,65.31,12802.0,56.0106,56.0621,55.9763,56.0449,12802.0
2020-11-19 12:05:00,65.29,65.3,65.24,65.3,8018.0,56.0278,56.0364,55.9849,56.0364,8018.0
2020-11-19 12:10:00,65.28,65.28,65.21,65.23,14090.0,56.0192,56.0192,55.9591,55.9763,14090.0
2020-11-19 12:15:00,65.23,65.25,65.04,65.04,13648.0,55.9763,55.9935,55.8132,55.8132,13648.0
2020-11-19 12:20:00,65.04,65.12,65.04,65.11,16072.0,55.8132,55.8819,55.8132,55.8733,16072.0
2020-11-19 12:25:00,65.13,65.23,65.13,65.17,11772.0,55.8905,55.9763,55.8905,55.9248,11772.0
2020-11-19 12:30:00,65.12,65.14,65.04,65.08,33740.0,55.8819,55.8991,55.8132,55.8476,33740.0
2020-11-19 12:35:00,65.05,65.14,65.04,65.14,10502.0,55.8218,55.8991,55.8132,55.8991,10502.0
2020-11-19 12:40:00,65.13,65.13,64.96,64.97,8116.0,55.8905,55.8905,55.7446,55.7532,8116.0
2020-11-19 12:45:00,64.95,65.03,64.95,64.97,5486.0,55.736,55.8047,55.736,55.7532,5486.0
2020-11-19 12:50:00,64.94,64.94,64.75,64.75,19178.0,55.7274,55.7274,55.5644,55.5644,19178.0
2020-11-19 12:55:00,64.74,64.86,64.73,64.82,8778.0,55.5558,55.6588,55.5472,55.6245,8778.0
2020-11-19 13:00:00,64.81,64.94,64.81,64.91,8484.0,55.6159,55.7274,55.6159,55.7017,8484.0
2020-11-19 13:05:00,64.89,64.95,64.85,64.89,34786.0,55.6845,55.736,55.6502,55.6845,34786.0
2020-11-19 13:10:00,64.89,65.05,64.89,65.03,15544.0,55.6845,55.8218,55.6845,55.8047,15544.0
2020-11-19 13:15:00,65.04,65.04,64.95,65.0,13482.0,55.8132,55.8132,55.736,55.7789,13482.0
2020-11-19 13:20:00,64.99,65.08,64.97,65.08,22844.0,55.7703,55.8476,55.7532,55.8476,22844.0
2020-11-19 13:25:00,65.07,65.11,64.98,65.01,37902.0,55.839,55.8733,55.7618,55.7875,37902.0
2020-11-19 13:30:00,65.02,65.03,64.97,65.0,14552.0,55.7961,55.8047,55.7532,55.7789,14552.0
2020-11-19 13:35:00,65.0,65.01,64.93,64.98,12068.0,55.7789,55.7875,55.7188,55.7618,12068.0
2020-11-19 13:40:00,64.98,64.98,64.92,64.96,6408.0,55.7618,55.7618,55.7103,55.7446,6408.0
2020-11-19 13:45:00,64.99,65.05,64.97,65.05,14344.0,55.7703,55.8218,55.7532,55.8218,14344.0
2020-11-19 13:50:00,65.04,65.21,65.0,65.21,17176.0,55.8132,55.9591,55.7789,55.9591,17176.0
2020-11-19 13:55:00,65.23,65.27,65.19,65.24,10610.0,55.9763,56.0106,55.942,55.9849,10610.0
2020-11-19 14:00:00,65.24,65.29,65.21,65.25,16930.0,55.9849,56.0278,55.9591,55.9935,16930.0
2020-11-19 14:05:00,65.25,65.27,65.24,65.25,21316.0,55.9935,56.0106,55.9849,55.9935,21316.0
2020-11-19 14:10:00,65.26,65.42,65.24,65.42,25464.0,56.002,56.1393,55.9849,56.1393,25464.0
2020-11-19 14:15:00,65.39,65.41,65.28,65.31,16036.0,56.1136,56.1308,56.0192,56.0449,16036.0
2020-11-19 14:20:00,65.32,65.37,65.31,65.32,20718.0,56.0535,56.0964,56.0449,56.0535,20718.0
2020-11-19 14:25:00,65.31,65.39,65.28,65.35,11558.0,56.0449,56.1136,56.0192,56.0793,11558.0
2020-11-19 14:30:00,65.36,65.42,65.34,65.4,18016.0,56.0878,56.1393,56.0707,56.1222,18016.0
2020-11-19 14:35:00,65.41,65.53,65.39,65.42,21698.0,56.1308,56.2337,56.1136,56.1393,21698.0
2020-11-19 14:40:00,65.42,65.53,65.42,65.47,20950.0,56.1393,56.2337,56.1393,56.1822,20950.0
2020-11-19 14:45:00,65.46,65.46,65.38,65.44,90194.0,56.1737,56.1737,56.105,56.1565,90194.0
2020-11-19 14:50:00,65.42,65.42,65.24,65.24,30758.0,56.1393,56.1393,55.9849,55.9849,30758.0
2020-11-19 14:55:00,65.25,65.3,65.22,65.3,28748.0,55.9935,56.0364,55.9677,56.0364,28748.0
2020-11-19 15:00:00,65.29,65.31,65.19,65.21,24958.0,56.0278,56.0449,55.942,55.9591,24958.0
2020-11-19 15:05:00,65.2,65.23,65.17,65.22,8262.0,55.9505,55.9763,55.9248,55.9677,8262.0
2020-11-19 15:10:00,65.22,65.32,65.21,65.32,30576.0,55.9677,56.0535,55.9591,56.0535,30576.0
2020-11-19 15:15:00,65.32,65.32,65.23,65.25,16062.0,56.0535,56.0535,55.9763,55.9935,16062.0
2020-11-19 15:20:00,65.26,65.31,65.24,65.31,13704.0,56.002,56.0449,55.9849,56.0449,13704.0
2020-11-19 15:25:00,65.3,65.3,65.14,65.17,49044.0,56.0364,56.0364,55.8991,55.9248,49044.0
2020-11-19 15:30:00,65.17,65.26,65.11,65.26,37902.0,55.9248,56.002,55.8733,56.002,37902.0
2020-11-19 15:35:00,65.26,65.38,65.17,65.23,34180.0,56.002,56.105,55.9248,55.9763,34180.0
2020-11-19 15:40:00,65.22,65.27,65.18,65.25,42242.0,55.9677,56.0106,55.9334,55.9935,42242.0
2020-11-19 15:45:00,65.25,65.25,65.11,65.11,53808.0,55.9935,55.9935,55.8733,55.8733,53808.0
2020-11-19 15:50:00,65.17,65.22,65.1,65.1,80848.0,55.9248,55.9677,55.8647,55.8647,80848.0
2020-11-19 15:55:00,65.11,65.16,65.05,65.11,233128.0,55.8733,55.9162,55.8218,55.8733,233128.0
2020-11-20 09:30:00,65.17,65.7,65.13,65.31,98866.0,55.9248,56.3796,55.8905,56.0449,98866.0
2020-11-20 09:35:00,65.35,65.94,65.35,65.94,14202.0,56.0793,56.5856,56.0793,56.5856,14202.0
2020-11-20 09:40:00,65.92,65.96,65.83,65.92,14330.0,56.5684,56.6027,56.4912,56.5684,14330.0
2020-11-20 09:45:00,65.89,65.89,65.67,65.75,9838.0,56.5427,56.5427,56.3539,56.4225,9838.0
2020-11-20 09:50:00,65.74,65.75,65.38,65.38,29212.0,56.4139,56.4225,56.105,56.105,29212.0
2020-11-20 09:55:00,65.42,65.55,65.36,65.54,10808.0,56.1393,56.2509,56.0878,56.2423,10808.0
2020-11-20 10:00:00,65.5,65.58,65.43,65.47,18808.0,56.208,56.2766,56.1479,56.1822,18808.0
2020-11-20 10:05:00,65.45,65.5,65.35,65.36,12204.0,56.1651,56.208,56.0793,56.0878,12204.0
2020-11-20 10:10:00,65.4,65.41,65.24,65.3,10988.0,56.1222,56.1308,55.9849,56.0364,10988.0
2020-11-20 10:15:00,65.33,65.33,65.08,65.15,19832.0,56.0621,56.0621,55.8476,55.9076,19832.0
2020-11-20 10:20:00,65.13,65.23,65.13,65.19,15786.0,55.8905,55.9763,55.8905,55.942,15786.0
2020-11-20 10:25:00,65.16,65.21,65.11,65.18,31420.0,55.9162,55.9591,55.8733,55.9334,31420.0
2020-11-20 10:30:00,65.17,65.24,65.05,65.18,17732.0,55.9248,55.9849,55.8218,55.9334,17732.0
2020-11-20 10:35:00,65.18,65.42,65.14,65.33,26390.0,55.9334,56.1393,55.8991,56.0621,26390.0
2020-11-20 10:40:00,65.35,65.42,65.24,65.24,11430.0,56.0793,56.1393,55.9849,55.9849,11430.0
2020-11-20 10:45:00,65.25,65.27,65.18,65.2,12896.0,55.9935,56.0106,55.9334,55.9505,12896.0
2020-11-20 10:50:00,65.17,65.33,65.16,65.29,16400.0,55.9248,56.0621,55.9162,56.0278,16400.0
2020-11-20 10:55:00,65.27,65.39,65.22,65.33,13732.0,56.0106,56.1136,55.9677,56.0621,13732.0
2020-11-20 11:00:00,65.32,65.37,65.29,65.33,38226.0,56.0535,56.0964,56.0278,56.0621,38226.0
2020-11-20 11:05:00,65.33,65.57,65.33,65.55,13744.0,56.0621,56.2681,56.0621,56.2509,13744.0
2020-11-20 11:10:00,65.53,65.55,65.3,65.51,94156.0,56.2337,56.2509,56.0364,56.2166,94156.0
2020-11-20 11:15:00,65.53,65.6,65.48,65.48,19090.0,56.2337,56.2938,56.1908,56.1908,19090.0
2020-11-20 11:20:00,65.46,65.58,65.44,65.53,25452.0,56.1737,56.2766,56.1565,56.2337,25452.0
2020-11-20 11:25:00,65.56,65.67,65.52,65.67,12838.0,56.2595,56.3539,56.2252,56.3539,12838.0
2020-11-20 11:30:00,65.7,65.7,65.58,65.65,19190.0,56.3796,56.3796,56.2766,56.3367,19190.0
2020-11-20 11:35:00,65.65,65.76,65.65,65.65,15522.0,56.3367,56.4311,56.3367,56.3367,15522.0
2020-11-20 11:40:00,65.64,65.81,65.64,65.77,10398.0,56.3281,56.474,56.3281,56.4397,10398.0
2020-11-20 11:45:00,65.77,65.78,65.58,65.61,17440.0,56.4397,56.4483,56.2766,56.3024,17440.0
2020-11-20 11:50:00,65.58,65.63,65.52,65.56,16122.0,56.2766,56.3195,56.2252,56.2595,16122.0
2020-11-20 11:55:00,65.56,65.68,65.56,65.68,10636.0,56.2595,56.3625,56.2595,56.3625,10636.0
2020-11-20 12:00:00,65.67,65.72,65.66,65.69,15598.0,56.3539,56.3968,56.3453,56.371,15598.0
2020-11-20 12:05:00,65.7,65.77,65.63,65.64,13064.0,56.3796,56.4397,56.3195,56.3281,13064.0
2020-11-20 12:10:00,65.61,65.64,65.57,65.58,12648.0,56.3024,56.3281,56.2681,56.2766,12648.0
2020-11-20 12:15:00,65.58,65.58,65.5,65.5,11558.0,56.2766,56.2766,56.208,56.208,11558.0
2020-11-20 12:20:00,65.46,65.53,65.45,65.5,14774.0,56.1737,56.2337,56.1651,56.208,14774.0
2020-11-20 12:25:00,65.5,65.52,65.47,65.5,10446.0,56.208,56.2252,56.1822,56.208,10446.0
2020-11-20 12:30:00,65.52,65.55,65.48,65.49,8540.0,56.2252,56.2509,56.1908,56.1994,8540.0
2020-11-20 12:35:00,65.49,65.5,65.36,65.4,9360.0,56.1994,56.208,56.0878,56.1222,9360.0
2020-11-20 12:40:00,65.41,65.52,65.41,65.52,14678.0,56.1308,56.2252,56.1308,56.2252,14678.0
2020-11-20 12:45:00,65.53,65.55,65.47,65.47,11544.0,56.2337,56.2509,56.1822,56.1822,11544.0
2020-11-20 12:50:00,65.47,65.54,65.43,65.54,9472.0,56.1822,56.2423,56.1479,56.2423,9472.0
2020-11-20 12:55:00,65.53,65.55,65.5,65.5,7592.0,56.2337,56.2509,56.208,56.208,7592.0
2020-11-20 13:00:00,65.52,65.56,65.5,65.53,5800.0,56.2252,56.2595,56.208,56.2337,5800.0
2020-11-20 13:05:00,65.51,65.52,65.44,65.49,7682.0,56.2166,56.2252,56.1565,56.1994,7682.0
2020-11-20 13:10:00,65.49,65.52,65.48,65.5,9178.0,56.1994,56.2252,56.1908,56.208,9178.0
2020-11-20 13:15:00,65.51,65.53,65.5,65.5,7786.0,56.2166,56.2337,56.208,56.208,7786.0
2020-11-20 13:20:00,65.5,65.57,65.48,65.54,10164.0,56.208,56.2681,56.1908,56.2423,10164.0
2020-11-20 13:25:00,65.53,65.54,65.51,65.51,9694.0,56.2337,56.2423,56.2166,56.2166,9694.0
2020-11-20 13:30:00,65.5,65.51,65.47,65.51,7236.0,56.208,56.2166,56.1822,56.2166,7236.0
2020-11-20 13:35:00,65.49,65.54,65.49,65.54,9620.0,56.1994,56.2423,56.1994,56.2423,9620.0
2020-11-20 13:40:00,65.52,65.55,65.49,65.55,8062.0,56.2252,56.2509,56.1994,56.2509,8062.0
2020-11-20 13:45:00,65.55,65.58,65.49,65.58,6132.0,56.2509,56.2766,56.1994,56.2766,6132.0
2020-11-20 13:50:00,65.58,65.6,65.58,65.6,2784.0,56.2766,56.2938,56.2766,56.2938,2784.0
2020-11-20 13:55:00,65.6,65.61,65.51,65.54,20318.0,56.2938,56.3024,56.2166,56.2423,20318.0
2020-11-20 14:00:00,65.54,65.54,65.47,65.48,14630.0,56.2423,56.2423,56.1822,56.1908,14630.0
2020-11-20 14:05:00,65.49,65.51,65.47,65.5,12534.0,56.1994,56.2166,56.1822,56.208,12534.0
2020-11-20 14:10:00,65.49,65.52,65.47,65.49,16740.0,56.1994,56.2252,56.1822,56.1994,16740.0
2020-11-20 14:15:00,65.5,65.51,65.47,65.5,11658.0,56.208,56.2166,56.1822,56.208,11658.0
2020-11-20 14:20:00,65.48,65.52,65.47,65.49,10860.0,56.1908,56.2252,56.1822,56.1994,10860.0
2020-11-20 14:25:00,65.49,65.5,65.47,65.5,6558.0,56.1994,56.208,56.1822,56.208,6558.0
2020-11-20 14:30:00,65.5,65.52,65.47,65.51,29016.0,56.208,56.2252,56.1822,56.2166,29016.0
2020-11-20 14:35:00,65.5,65.56,65.46,65.46,26928.0,56.208,56.2595,56.1737,56.1737,26928.0
2020-11-20 14:40:00,65.45,65.49,65.41,65.49,6094.0,56.1651,56.1994,56.1308,56.1994,6094.0
2020-11-20 14:45:00,65.5,65.5,65.44,65.47,7400.0,56.208,56.208,56.1565,56.1822,7400.0
2020-11-20 14:50:00,65.49,65.51,65.47,65.47,7132.0,56.1994,56.2166,56.1822,56.1822,7132.0
2020-11-20 14:55:00,65.47,65.51,65.44,65.46,11132.0,56.1822,56.2166,56.1565,56.1737,11132.0
2020-11-20 15:00:00,65.47,65.47,65.37,65.37,18372.0,56.1822,56.1822,56.0964,56.0964,18372.0
2020-11-20 15:05:00,65.36,65.39,65.26,65.26,15402.0,56.0878,56.1136,56.002,56.002,15402.0
2020-11-20 15:10:00,65.27,65.29,65.13,65.14,11554.0,56.0106,56.0278,55.8905,55.8991,11554.0
2020-11-20 15:15:00,65.13,65.19,65.11,65.19,16194.0,55.8905,55.942,55.8733,55.942,16194.0
2020-11-20 15:20:00,65.18,65.24,65.17,65.22,9356.0,55.9334,55.9849,55.9248,55.9677,9356.0
2020-11-20 15:25:00,65.21,65.36,65.21,65.33,9024.0,55.9591,56.0878,55.9591,56.0621,9024.0
2020-11-20 15:30:00,65.31,65.32,65.24,65.26,20260.0,56.0449,56.0535,55.9849,56.002,20260.0
2020-11-20 15:35:00,65.26,65.43,65.25,65.38,28162.0,56.002,56.1479,55.9935,56.105,28162.0
2020-11-20 15:40:00,65.38,65.42,65.33,65.41,41096.0,56.105,56.1393,56.0621,56.1308,41096.0
2020-11-20 15:45:00,65.39,65.42,65.29,65.4,45826.0,56.1136,56.1393,56.0278,56.1222,45826.0
2020-11-20 15:50:00,65.38,65.41,65.17,65.17,94118.0,56.105,56.1308,55.9248,55.9248,94118.0
2020-11-20 15:55:00,65.17,65.3,65.13,65.14,217286.0,55.9248,56.0364,55.8905,55.8991,217286.0
2020-11-23 09:30:00,65.42,65.42,64.89,64.89,18900.0,56.1393,56.1393,55.6845,55.6845,18900.0
2020-11-23 09:35:00,64.92,65.25,64.92,65.01,21906.0,55.7103,55.9935,55.7103,55.7875,21906.0
2020-11-23 09:40:00,65.07,65.11,64.96,65.02,6472.0,55.839,55.8733,55.7446,55.7961,6472.0
2020-11-23 09:45:00,65.03,65.42,65.03,65.42,11436.0,55.8047,56.1393,55.8047,56.1393,11436.0
2020-11-23 09:50:00,65.49,65.57,65.36,65.39,12604.0,56.1994,56.2681,56.0878,56.1136,12604.0
2020-11-23 09:55:00,65.44,65.5,65.32,65.48,9868.0,56.1565,56.208,56.0535,56.1908,9868.0
2020-11-23 10:00:00,65.5,65.72,65.42,65.72,16484.0,56.208,56.3968,56.1393,56.3968,16484.0
2020-11-23 10:05:00,65.69,65.81,65.66,65.81,10054.0,56.371,56.474,56.3453,56.474,10054.0
2020-11-23 10:10:00,65.78,65.92,65.78,65.82,11680.0,56.4483,56.5684,56.4483,56.4826,11680.0
2020-11-23 10:15:00,65.94,65.95,65.8,65.89,16582.0,56.5856,56.5941,56.4654,56.5427,16582.0
2020-11-23 10:20:00,65.92,65.92,65.83,65.92,3878.0,56.5684,56.5684,56.4912,56.5684,3878.0
2020-11-23 10:25:00,65.89,65.89,65.69,65.74,9766.0,56.5427,56.5427,56.371,56.4139,9766.0
2020-11-23 10:30:00,65.72,65.82,65.69,65.81,8024.0,56.3968,56.4826,56.371,56.474,8024.0
2020-11-23 10:35:00,65.82,65.85,65.77,65.85,9286.0,56.4826,56.5083,56.4397,56.5083,9286.0
2020-11-23 10:40:00,65.85,65.86,65.8,65.8,6460.0,56.5083,56.5169,56.4654,56.4654,6460.0
2020-11-23 10:45:00,65.8,65.98,65.76,65.98,11688.0,56.4654,56.6199,56.4311,56.6199,11688.0
2020-11-23 10:50:00,65.97,65.98,65.89,65.89,15128.0,56.6113,56.6199,56.5427,56.5427,15128.0
2020-11-23 10:55:00,65.89,65.94,65.85,65.91,7032.0,56.5427,56.5856,56.5083,56.5598,7032.0
2020-11-23 11:00:00,65.89,65.92,65.8,65.85,8000.0,56.5427,56.5684,56.4654,56.5083,8000.0
2020-11-23 11:05:00,65.88,65.88,65.81,65.83,4600.0,56.5341,56.5341,56.474,56.4912,4600.0
2020-11-23 11:10:00,65.82,65.85,65.79,65.83,4256.0,56.4826,56.5083,56.4568,56.4912,4256.0
2020-11-23 11:15:00,65.77,65.82,65.74,65.77,7002.0,56.4397,56.4826,56.4139,56.4397,7002.0
2020-11-23 11:20:00,65.78,65.79,65.67,65.71,6236.0,56.4483,56.4568,56.3539,56.3882,6236.0
2020-11-23 11:25:00,65.7,65.7,65.61,65.65,8712.0,56.3796,56.3796,56.3024,56.3367,8712.0
2020-11-23 11:30:00,65.63,65.63,65.34,65.34,10414.0,56.3195,56.3195,56.0707,56.0707,10414.0
2020-11-23 11:35:00,65.35,65.41,65.29,65.39,3928.0,56.0793,56.1308,56.0278,56.1136,3928.0
2020-11-23 11:40:00,65.32,65.32,65.21,65.26,4200.0,56.0535,56.0535,55.9591,56.002,4200.0
2020-11-23 11:45:00,65.31,65.36,65.24,65.24,6594.0,56.0449,56.0878,55.9849,55.9849,6594.0
2020-11-23 11:50:00,65.24,65.36,65.24,65.35,6952.0,55.9849,56.0878,55.9849,56.0793,6952.0
2020-11-23 11:55:00,65.35,65.45,65.34,65.45,2600.0,56.0793,56.1651,56.0707,56.1651,2600.0
2020-11-23 12:00:00,65.46,65.47,65.37,65.47,7506.0,56.1737,56.1822,56.0964,56.1822,7506.0
2020-11-23 12:05:00,65.43,65.49,65.41,65.47,3294.0,56.1479,56.1994,56.1308,56.1822,3294.0
2020-11-23 12:10:00,65.48,65.54,65.45,65.51,7116.0,56.1908,56.2423,56.1651,56.2166,7116.0
2020-11-23 12:15:00,65.5,65.62,65.49,65.57,7254.0,56.208,56.311,56.1994,56.2681,7254.0
2020-11-23 12:20:00,65.58,65.58,65.39,65.48,14752.0,56.2766,56.2766,56.1136,56.1908,14752.0
2020-11-23 12:25:00,65.48,65.64,65.48,65.63,6052.0,56.1908,56.3281,56.1908,56.3195,6052.0
2020-11-23 12:30:00,65.63,65.64,65.57,65.64,4162.0,56.3195,56.3281,56.2681,56.3281,4162.0
2020-11-23 12:35:00,65.7,65.72,65.67,65.67,4486.0,56.3796,56.3968,56.3539,56.3539,4486.0
2020-11-23 12:40:00,65.7,65.73,65.64,65.67,4732.0,56.3796,56.4054,56.3281,56.3539,4732.0
2020-11-23 12:45:00,65.64,65.7,65.64,65.67,5604.0,56.3281,56.3796,56.3281,56.3539,5604.0
2020-11-23 12:50:00,65.67,65.67,65.63,65.67,4606.0,56.3539,56.3539,56.3195,56.3539,4606.0
2020-11-23 12:55:00,65.63,65.65,65.6,65.64,8002.0,56.3195,56.3367,56.2938,56.3281,8002.0
2020-11-23 13:00:00,65.61,65.61,65.52,65.57,14240.0,56.3024,56.3024,56.2252,56.2681,14240.0
2020-11-23 13:05:00,65.57,65.59,65.5,65.52,7200.0,56.2681,56.2852,56.208,56.2252,7200.0
2020-11-23 13:10:00,65.55,65.58,65.5,65.53,15070.0,56.2509,56.2766,56.208,56.2337,15070.0
2020-11-23 13:15:00,65.5,65.56,65.45,65.45,15276.0,56.208,56.2595,56.1651,56.1651,15276.0
2020-11-23 13:20:00,65.45,65.52,65.43,65.52,10450.0,56.1651,56.2252,56.1479,56.2252,10450.0
2020-11-23 13:25:00,65.51,65.53,65.45,65.45,13686.0,56.2166,56.2337,56.1651,56.1651,13686.0
2020-11-23 13:30:00,65.45,65.5,65.45,65.5,3882.0,56.1651,56.208,56.1651,56.208,3882.0
2020-11-23 13:35:00,65.5,65.58,65.49,65.58,8360.0,56.208,56.2766,56.1994,56.2766,8360.0
2020-11-23 13:40:00,65.59,65.66,65.59,65.64,5304.0,56.2852,56.3453,56.2852,56.3281,5304.0
2020-11-23 13:45:00,65.63,65.69,65.61,65.63,6400.0,56.3195,56.371,56.3024,56.3195,6400.0
2020-11-23 13:50:00,65.61,65.67,65.58,65.67,16750.0,56.3024,56.3539,56.2766,56.3539,16750.0
2020-11-23 13:55:00,65.67,65.77,65.66,65.73,10076.0,56.3539,56.4397,56.3453,56.4054,10076.0
2020-11-23 14:00:00,65.71,65.83,65.71,65.83,4600.0,56.3882,56.4912,56.3882,56.4912,4600.0
2020-11-23 14:05:00,65.8,65.82,65.73,65.75,10924.0,56.4654,56.4826,56.4054,56.4225,10924.0
2020-11-23 14:10:00,65.74,65.78,65.7,65.77,12490.0,56.4139,56.4483,56.3796,56.4397,12490.0
2020-11-23 14:15:00,65.79,65.85,65.78,65.79,3600.0,56.4568,56.5083,56.4483,56.4568,3600.0
2020-11-23 14:20:00,65.82,65.86,65.78,65.79,5282.0,56.4826,56.5169,56.4483,56.4568,5282.0
2020-11-23 14:25:00,65.81,65.88,65.8,65.83,6296.0,56.474,56.5341,56.4654,56.4912,6296.0
2020-11-23 14:30:00,65.83,65.9,65.82,65.85,12952.0,56.4912,56.5512,56.4826,56.5083,12952.0
2020-11-23 14:35:00,65.85,65.9,65.76,65.82,5874.0,56.5083,56.5512,56.4311,56.4826,5874.0
2020-11-23 14:40:00,65.83,65.9,65.83,65.86,8728.0,56.4912,56.5512,56.4912,56.5169,8728.0
2020-11-23 14:45:00,65.85,65.88,65.76,65.77,14126.0,56.5083,56.5341,56.4311,56.4397,14126.0
2020-11-23 14:50:00,65.79,65.89,65.79,65.86,37450.0,56.4568,56.5427,56.4568,56.5169,37450.0
2020-11-23 14:55:00,65.83,65.91,65.82,65.91,24214.0,56.4912,56.5598,56.4826,56.5598,24214.0
2020-11-23 15:00:00,65.9,65.94,65.85,65.86,44292.0,56.5512,56.5856,56.5083,56.5169,44292.0
2020-11-23 15:05:00,65.89,65.92,65.86,65.92,17678.0,56.5427,56.5684,56.5169,56.5684,17678.0
2020-11-23 15:10:00,65.92,65.97,65.88,65.97,16254.0,56.5684,56.6113,56.5341,56.6113,16254.0
2020-11-23 15:15:00,65.96,65.96,65.84,65.84,18802.0,56.6027,56.6027,56.4998,56.4998,18802.0
2020-11-23 15:20:00,65.83,65.83,65.67,65.77,27388.0,56.4912,56.4912,56.3539,56.4397,27388.0
2020-11-23 15:25:00,65.77,65.85,65.77,65.79,16274.0,56.4397,56.5083,56.4397,56.4568,16274.0
2020-11-23 15:30:00,65.79,65.85,65.74,65.78,22100.0,56.4568,56.5083,56.4139,56.4483,22100.0
2020-11-23 15:35:00,65.8,65.84,65.74,65.74,27452.0,56.4654,56.4998,56.4139,56.4139,27452.0
2020-11-23 15:40:00,65.74,65.77,65.64,65.66,31496.0,56.4139,56.4397,56.3281,56.3453,31496.0
2020-11-23 15:45:00,65.67,65.67,65.48,65.54,69726.0,56.3539,56.3539,56.1908,56.2423,69726.0
2020-11-23 15:50:00,65.54,65.71,65.45,65.52,88780.0,56.2423,56.3882,56.1651,56.2252,88780.0
2020-11-23 15:55:00,65.52,65.57,65.31,65.53,227950.0,56.2252,56.2681,56.0449,56.2337,227950.0
2020-11-24 09:30:00,66.16,66.25,66.02,66.05,25278.0,56.7744,56.8516,56.6542,56.68,25278.0
2020-11-24 09:35:00,66.0,66.3,65.92,66.0,24226.0,56.6371,56.8945,56.5684,56.6371,24226.0
2020-11-24 09:40:00,66.05,66.17,65.9,66.03,6754.0,56.68,56.7829,56.5512,56.6628,6754.0
2020-11-24 09:45:00,66.08,66.08,65.99,66.07,5600.0,56.7057,56.7057,56.6285,56.6971,5600.0
2020-11-24 09:50:00,66.11,66.21,66.07,66.07,9308.0,56.7315,56.8173,56.6971,56.6971,9308.0
2020-11-24 09:55:00,66.03,66.14,66.02,66.1,11734.0,56.6628,56.7572,56.6542,56.7229,11734.0
2020-11-24 10:00:00,66.1,66.15,65.91,65.96,26326.0,56.7229,56.7658,56.5598,56.6027,26326.0
2020-11-24 10:05:00,65.95,66.04,65.89,65.95,10070.0,56.5941,56.6714,56.5427,56.5941,10070.0
2020-11-24 10:10:00,65.95,66.06,65.86,66.01,24616.0,56.5941,56.6885,56.5169,56.6456,24616.0
2020-11-24 10:15:00,66.0,66.01,65.83,65.84,8356.0,56.6371,56.6456,56.4912,56.4998,8356.0
2020-11-24 10:20:00,65.9,66.13,65.9,66.07,19172.0,56.5512,56.7486,56.5512,56.6971,19172.0
2020-11-24 10:25:00,66.03,66.1,65.92,65.99,16056.0,56.6628,56.7229,56.5684,56.6285,16056.0
2020-11-24 10:30:00,65.99,66.01,65.92,65.96,8992.0,56.6285,56.6456,56.5684,56.6027,8992.0
2020-11-24 10:35:00,65.99,66.0,65.92,65.92,12620.0,56.6285,56.6371,56.5684,56.5684,12620.0
2020-11-24 10:40:00,65.92,66.0,65.85,65.91,9672.0,56.5684,56.6371,56.5083,56.5598,9672.0
2020-11-24 10:45:00,65.86,65.94,65.84,65.94,4882.0,56.5169,56.5856,56.4998,56.5856,4882.0
2020-11-24 10:50:00,65.97,65.99,65.92,65.98,9170.0,56.6113,56.6285,56.5684,56.6199,9170.0
2020-11-24 10:55:00,66.0,66.07,65.99,66.0,12912.0,56.6371,56.6971,56.6285,56.6371,12912.0
2020-11-24 11:00:00,66.02,66.17,66.0,66.12,7946.0,56.6542,56.7829,56.6371,56.74,7946.0
2020-11-24 11:05:00,66.12,66.14,66.06,66.12,11138.0,56.74,56.7572,56.6885,56.74,11138.0
2020-11-24 11:10:00,66.16,66.24,66.07,66.22,10492.0,56.7744,56.843,56.6971,56.8258,10492.0
2020-11-24 11:15:00,66.24,66.26,66.23,66.24,13112.0,56.843,56.8602,56.8344,56.843,13112.0
2020-11-24 11:20:00,66.27,66.29,66.21,66.25,28082.0,56.8688,56.8859,56.8173,56.8516,28082.0
2020-11-24 11:25:00,66.27,66.28,66.18,66.22,12762.0,56.8688,56.8773,56.7915,56.8258,12762.0
2020-11-24 11:30:00,66.22,66.3,66.19,66.27,18626.0,56.8258,56.8945,56.8001,56.8688,18626.0
2020-11-24 11:35:00,66.27,66.39,66.27,66.34,10756.0,56.8688,56.9717,56.8688,56.9288,10756.0
2020-11-24 11:40:00,66.34,66.43,66.27,66.38,11476.0,56.9288,57.0061,56.8688,56.9631,11476.0
2020-11-24 11:45:00,66.42,66.53,66.41,66.43,22610.0,56.9975,57.0919,56.9889,57.0061,22610.0
2020-11-24 11:50:00,66.42,66.54,66.4,66.54,19968.0,56.9975,57.1005,56.9803,57.1005,19968.0
2020-11-24 11:55:00,66.54,66.61,66.44,66.51,12206.0,57.1005,57.1605,57.0146,57.0747,12206.0
2020-11-24 12:00:00,66.51,66.58,66.5,66.5,18908.0,57.0747,57.1348,57.0661,57.0661,18908.0
2020-11-24 12:05:00,66.51,66.54,66.42,66.45,8708.0,57.0747,57.1005,56.9975,57.0232,8708.0
2020-11-24 12:10:00,66.46,66.48,66.42,66.43,9912.0,57.0318,57.049,56.9975,57.0061,9912.0
2020-11-24 12:15:00,66.43,66.47,66.36,66.43,10324.0,57.0061,57.0404,56.946,57.0061,10324.0
2020-11-24 12:20:00,66.41,66.42,66.36,66.39,5240.0,56.9889,56.9975,56.946,56.9717,5240.0
2020-11-24 12:25:00,66.39,66.4,66.26,66.3,6994.0,56.9717,56.9803,56.8602,56.8945,6994.0
2020-11-24 12:30:00,66.3,66.44,66.3,66.44,8816.0,56.8945,57.0146,56.8945,57.0146,8816.0
2020-11-24 12:35:00,66.44,66.47,66.38,66.41,5912.0,57.0146,57.0404,56.9631,56.9889,5912.0
2020-11-24 12:40:00,66.38,66.38,66.33,66.36,3300.0,56.9631,56.9631,56.9202,56.946,3300.0
2020-11-24 12:45:00,66.36,66.39,66.28,66.3,9028.0,56.946,56.9717,56.8773,56.8945,9028.0
2020-11-24 12:50:00,66.31,66.41,66.31,66.39,7844.0,56.9031,56.9889,56.9031,56.9717,7844.0
2020-11-24 12:55:00,66.38,66.39,66.33,66.35,8828.0,56.9631,56.9717,56.9202,56.9374,8828.0
2020-11-24 13:00:00,66.36,66.36,66.22,66.31,28322.0,56.946,56.946,56.8258,56.9031,28322.0
2020-11-24 13:05:00,66.34,66.37,66.32,66.36,23038.0,56.9288,56.9546,56.9117,56.946,23038.0
2020-11-24 13:10:00,66.36,66.37,66.29,66.33,7300.0,56.946,56.9546,56.8859,56.9202,7300.0
2020-11-24 13:15:00,66.34,66.42,66.34,66.42,7832.0,56.9288,56.9975,56.9288,56.9975,7832.0
2020-11-24 13:20:00,66.41,66.41,66.25,66.36,36842.0,56.9889,56.9889,56.8516,56.946,36842.0
2020-11-24 13:25:00,66.35,66.36,66.32,66.36,4578.0,56.9374,56.946,56.9117,56.946,4578.0
2020-11-24 13:30:00,66.36,66.48,66.36,66.46,13376.0,56.946,57.049,56.946,57.0318,13376.0
2020-11-24 13:35:00,66.47,66.47,66.36,66.38,3804.0,57.0404,57.0404,56.946,56.9631,3804.0
2020-11-24 13:40:00,66.4,66.6,66.38,66.42,28310.0,56.9803,57.1519,56.9631,56.9975,28310.0
2020-11-24 13:45:00,66.4,66.41,66.23,66.25,36584.0,56.9803,56.9889,56.8344,56.8516,36584.0
2020-11-24 13:50:00,66.26,66.29,66.21,66.22,15286.0,56.8602,56.8859,56.8173,56.8258,15286.0
2020-11-24 13:55:00,66.23,66.27,66.19,66.22,17418.0,56.8344,56.8688,56.8001,56.8258,17418.0
2020-11-24 14:00:00,66.23,66.38,66.23,66.35,13708.0,56.8344,56.9631,56.8344,56.9374,13708.0
2020-11-24 14:05:00,66.36,66.36,66.21,66.24,15606.0,56.946,56.946,56.8173,56.843,15606.0
2020-11-24 14:10:00,66.25,66.34,66.25,66.3,11134.0,56.8516,56.9288,56.8516,56.8945,11134.0
2020-11-24 14:15:00,66.31,66.31,66.11,66.17,28878.0,56.9031,56.9031,56.7315,56.7829,28878.0
2020-11-24 14:20:00,66.17,66.18,66.12,66.16,6300.0,56.7829,56.7915,56.74,56.7744,6300.0
2020-11-24 14:25:00,66.14,66.2,66.1,66.17,7790.0,56.7572,56.8087,56.7229,56.7829,7790.0
2020-11-24 14:30:00,66.1,66.15,66.08,66.12,7818.0,56.7229,56.7658,56.7057,56.74,7818.0
2020-11-24 14:35:00,66.14,66.29,66.13,66.28,11560.0,56.7572,56.8859,56.7486,56.8773,11560.0
2020-11-24 14:40:00,66.23,66.27,66.22,66.27,4600.0,56.8344,56.8688,56.8258,56.8688,4600.0
2020-11-24 14:45:00,66.25,66.25,66.1,66.1,14022.0,56.8516,56.8516,56.7229,56.7229,14022.0
2020-11-24 14:50:00,66.11,66.14,66.08,66.11,9370.0,56.7315,56.7572,56.7057,56.7315,9370.0
2020-11-24 14:55:00,66.1,66.2,66.1,66.18,6106.0,56.7229,56.8087,56.7229,56.7915,6106.0
2020-11-24 15:00:00,66.18,66.21,66.06,66.16,38086.0,56.7915,56.8173,56.6885,56.7744,38086.0
2020-11-24 15:05:00,66.17,66.21,66.0,66.0,12500.0,56.7829,56.8173,56.6371,56.6371,12500.0
2020-11-24 15:10:00,65.98,66.08,65.98,66.07,15360.0,56.6199,56.7057,56.6199,56.6971,15360.0
2020-11-24 15:15:00,66.08,66.11,66.04,66.05,8906.0,56.7057,56.7315,56.6714,56.68,8906.0
2020-11-24 15:20:00,66.04,66.23,66.03,66.23,16898.0,56.6714,56.8344,56.6628,56.8344,16898.0
2020-11-24 15:25:00,66.2,66.21,66.1,66.17,11122.0,56.8087,56.8173,56.7229,56.7829,11122.0
2020-11-24 15:30:00,66.16,66.19,66.1,66.19,17158.0,56.7744,56.8001,56.7229,56.8001,17158.0
2020-11-24 15:35:00,66.17,66.19,66.07,66.11,20048.0,56.7829,56.8001,56.6971,56.7315,20048.0
2020-11-24 15:40:00,66.09,66.1,65.97,66.02,18346.0,56.7143,56.7229,56.6113,56.6542,18346.0
2020-11-24 15:45:00,66.02,66.1,66.02,66.06,22910.0,56.6542,56.7229,56.6542,56.6885,22910.0
2020-11-24 15:50:00,66.06,66.1,66.01,66.1,63608.0,56.6885,56.7229,56.6456,56.7229,63608.0
2020-11-24 15:55:00,66.13,66.19,66.03,66.16,122630.0,56.7486,56.8001,56.6628,56.7744,122630.0
2020-11-25 09:30:00,66.16,66.16,65.79,65.97,34012.0,56.7744,56.7744,56.4568,56.6113,34012.0
2020-11-25 09:35:00,65.89,65.96,65.67,65.73,15392.0,56.5427,56.6027,56.3539,56.4054,15392.0
2020-11-25 09:40:00,65.69,65.85,65.56,65.66,10792.0,56.371,56.5083,56.2595,56.3453,10792.0
2020-11-25 09:45:00,65.67,65.76,65.6,65.61,11866.0,56.3539,56.4311,56.2938,56.3024,11866.0
2020-11-25 09:50:00,65.7,65.7,65.58,65.61,44664.0,56.3796,56.3796,56.2766,56.3024,44664.0
2020-11-25 09:55:00,65.6,65.61,65.34,65.47,26122.0,56.2938,56.3024,56.0707,56.1822,26122.0
2020-11-25 10:00:00,65.44,65.58,65.41,65.42,29126.0,56.1565,56.2766,56.1308,56.1393,29126.0
2020-11-25 10:05:00,65.46,65.57,65.28,65.39,30934.0,56.1737,56.2681,56.0192,56.1136,30934.0
2020-11-25 10:10:00,65.47,65.56,65.46,65.56,36046.0,56.1822,56.2595,56.1737,56.2595,36046.0
2020-11-25 10:15:00,65.54,65.67,65.53,65.62,32332.0,56.2423,56.3539,56.2337,56.311,32332.0
2020-11-25 10:20:00,65.64,65.89,65.63,65.89,30726.0,56.3281,56.5427,56.3195,56.5427,30726.0
2020-11-25 10:25:00,65.91,65.92,65.85,65.9,11690.0,56.5598,56.5684,56.5083,56.5512,11690.0
2020-11-25 10:30:00,65.92,65.98,65.89,65.89,7300.0,56.5684,56.6199,56.5427,56.5427,7300.0
2020-11-25 10:35:00,65.91,65.92,65.85,65.92,12080.0,56.5598,56.5684,56.5083,56.5684,12080.0
2020-11-25 10:40:00,65.91,65.96,65.88,65.91,5800.0,56.5598,56.6027,56.5341,56.5598,5800.0
2020-11-25 10:45:00,65.92,65.93,65.67,65.69,11892.0,56.5684,56.577,56.3539,56.371,11892.0
2020-11-25 10:50:00,65.7,65.77,65.67,65.77,15260.0,56.3796,56.4397,56.3539,56.4397,15260.0
2020-11-25 10:55:00,65.76,65.76,65.56,65.57,16490.0,56.4311,56.4311,56.2595,56.2681,16490.0
2020-11-25 11:00:00,65.54,65.54,65.44,65.48,13420.0,56.2423,56.2423,56.1565,56.1908,13420.0
2020-11-25 11:05:00,65.44,65.58,65.42,65.53,28978.0,56.1565,56.2766,56.1393,56.2337,28978.0
2020-11-25 11:10:00,65.51,65.55,65.39,65.39,13378.0,56.2166,56.2509,56.1136,56.1136,13378.0
2020-11-25 11:15:00,65.39,65.43,65.34,65.41,18116.0,56.1136,56.1479,56.0707,56.1308,18116.0
2020-11-25 11:20:00,65.4,65.44,65.35,65.41,15382.0,56.1222,56.1565,56.0793,56.1308,15382.0
2020-11-25 11:25:00,65.38,65.46,65.35,65.44,10432.0,56.105,56.1737,56.0793,56.1565,10432.0
2020-11-25 11:30:00,65.39,65.42,65.31,65.42,16686.0,56.1136,56.1393,56.0449,56.1393,16686.0
2020-11-25 11:35:00,65.42,65.58,65.41,65.54,21772.0,56.1393,56.2766,56.1308,56.2423,21772.0
2020-11-25 11:40:00,65.53,65.56,65.38,65.39,10800.0,56.2337,56.2595,56.105,56.1136,10800.0
2020-11-25 11:45:00,65.36,65.46,65.33,65.44,9162.0,56.0878,56.1737,56.0621,56.1565,9162.0
2020-11-25 11:50:00,65.42,65.49,65.39,65.45,18918.0,56.1393,56.1994,56.1136,56.1651,18918.0
2020-11-25 11:55:00,65.44,65.44,65.34,65.34,8364.0,56.1565,56.1565,56.0707,56.0707,8364.0
2020-11-25 12:00:00,65.36,65.46,65.36,65.44,32242.0,56.0878,56.1737,56.0878,56.1565,32242.0
2020-11-25 12:05:00,65.44,65.54,65.44,65.49,10722.0,56.1565,56.2423,56.1565,56.1994,10722.0
2020-11-25 12:10:00,65.5,65.65,65.49,65.65,33818.0,56.208,56.3367,56.1994,56.3367,33818.0
2020-11-25 12:15:00,65.64,65.69,65.61,65.61,7864.0,56.3281,56.371,56.3024,56.3024,7864.0
2020-11-25 12:20:00,65.61,65.66,65.54,65.54,6636.0,56.3024,56.3453,56.2423,56.2423,6636.0
2020-11-25 12:25:00,65.54,65.56,65.49,65.5,11180.0,56.2423,56.2595,56.1994,56.208,11180.0
2020-11-25 12:30:00,65.51,65.63,65.49,65.58,14278.0,56.2166,56.3195,56.1994,56.2766,14278.0
2020-11-25 12:35:00,65.58,65.58,65.48,65.55,33526.0,56.2766,56.2766,56.1908,56.2509,33526.0
2020-11-25 12:40:00,65.56,65.61,65.56,65.61,8330.0,56.2595,56.3024,56.2595,56.3024,8330.0
2020-11-25 12:45:00,65.6,65.61,65.54,65.55,22222.0,56.2938,56.3024,56.2423,56.2509,22222.0
2020-11-25 12:50:00,65.56,65.61,65.53,65.61,14244.0,56.2595,56.3024,56.2337,56.3024,14244.0
2020-11-25 12:55:00,65.63,65.7,65.62,65.7,7792.0,56.3195,56.3796,56.311,56.3796,7792.0
2020-11-25 13:00:00,65.7,65.7,65.64,65.64,6174.0,56.3796,56.3796,56.3281,56.3281,6174.0
2020-11-25 13:05:00,65.63,65.64,65.59,65.61,11718.0,56.3195,56.3281,56.2852,56.3024,11718.0
2020-11-25 13:10:00,65.58,65.59,65.54,65.54,32640.0,56.2766,56.2852,56.2423,56.2423,32640.0
2020-11-25 13:15:00,65.54,65.61,65.51,65.55,13738.0,56.2423,56.3024,56.2166,56.2509,13738.0
2020-11-25 13:20:00,65.56,65.57,65.53,65.56,9738.0,56.2595,56.2681,56.2337,56.2595,9738.0
2020-11-25 13:25:00,65.57,65.58,65.51,65.57,11614.0,56.2681,56.2766,56.2166,56.2681,11614.0
2020-11-25 13:30:00,65.57,65.59,65.48,65.53,20452.0,56.2681,56.2852,56.1908,56.2337,20452.0
2020-11-25 13:35:00,65.53,65.53,65.49,65.51,10282.0,56.2337,56.2337,56.1994,56.2166,10282.0
2020-11-25 13:40:00,65.53,65.54,65.47,65.51,12424.0,56.2337,56.2423,56.1822,56.2166,12424.0
2020-11-25 13:45:00,65.51,65.54,65.48,65.53,10276.0,56.2166,56.2423,56.1908,56.2337,10276.0
2020-11-25 13:50:00,65.51,65.59,65.5,65.59,8878.0,56.2166,56.2852,56.208,56.2852,8878.0
2020-11-25 13:55:00,65.57,65.59,65.47,65.47,11882.0,56.2681,56.2852,56.1822,56.1822,11882.0
2020-11-25 14:00:00,65.47,65.63,65.47,65.63,13950.0,56.1822,56.3195,56.1822,56.3195,13950.0
2020-11-25 14:05:00,65.64,65.65,65.59,65.6,9104.0,56.3281,56.3367,56.2852,56.2938,9104.0
2020-11-25 14:10:00,65.63,65.65,65.6,65.62,8496.0,56.3195,56.3367,56.2938,56.311,8496.0
2020-11-25 14:15:00,65.63,65.68,65.61,65.61,13368.0,56.3195,56.3625,56.3024,56.3024,13368.0
2020-11-25 14:20:00,65.61,65.67,65.6,65.61,15936.0,56.3024,56.3539,56.2938,56.3024,15936.0
2020-11-25 14:25:00,65.63,65.7,65.62,65.63,27274.0,56.3195,56.3796,56.311,56.3195,27274.0
2020-11-25 14:30:00,65.64,65.67,65.59,65.63,35100.0,56.3281,56.3539,56.2852,56.3195,35100.0
2020-11-25 14:35:00,65.63,65.64,65.55,65.58,7730.0,56.3195,56.3281,56.2509,56.2766,7730.0
2020-11-25 14:40:00,65.58,65.63,65.58,65.58,6712.0,56.2766,56.3195,56.2766,56.2766,6712.0
2020-11-25 14:45:00,65.6,65.6,65.53,65.57,7834.0,56.2938,56.2938,56.2337,56.2681,7834.0
2020-11-25 14:50:00,65.55,65.58,65.54,65.56,6576.0,56.2509,56.2766,56.2423,56.2595,6576.0
2020-11-25 14:55:00,65.56,65.6,65.55,65.55,6760.0,56.2595,56.2938,56.2509,56.2509,6760.0
2020-11-25 15:00:00,65.54,65.65,65.54,65.65,11744.0,56.2423,56.3367,56.2423,56.3367,11744.0
2020-11-25 15:05:00,65.63,65.77,65.63,65.77,7214.0,56.3195,56.4397,56.3195,56.4397,7214.0
2020-11-25 15:10:00,65.77,65.79,65.73,65.78,15688.0,56.4397,56.4568,56.4054,56.4483,15688.0
2020-11-25 15:15:00,65.8,65.81,65.75,65.79,13078.0,56.4654,56.474,56.4225,56.4568,13078.0
2020-11-25 15:20:00,65.77,65.83,65.76,65.79,15568.0,56.4397,56.4912,56.4311,56.4568,15568.0
2020-11-25 15:25:00,65.82,65.92,65.8,65.92,22510.0,56.4826,56.5684,56.4654,56.5684,22510.0
2020-11-25 15:30:00,65.94,66.0,65.91,65.97,35420.0,56.5856,56.6371,56.5598,56.6113,35420.0
2020-11-25 15:35:00,65.96,65.97,65.89,65.93,29060.0,56.6027,56.6113,56.5427,56.577,29060.0
2020-11-25 15:40:00,65.96,66.18,65.96,66.18,29034.0,56.6027,56.7915,56.6027,56.7915,29034.0
2020-11-25 15:45:00,66.18,66.18,66.05,66.08,26248.0,56.7915,56.7915,56.68,56.7057,26248.0
2020-11-25 15:50:00,66.06,66.07,65.94,66.05,44048.0,56.6885,56.6971,56.5856,56.68,44048.0
2020-11-25 15:55:00,66.05,66.1,65.96,65.97,145148.0,56.68,56.7229,56.6027,56.6113,145148.0
2020-11-27 09:30:00,65.89,65.99,65.48,65.56,34900.0,56.5427,56.6285,56.1908,56.2595,34900.0
2020-11-27 09:35:00,65.74,65.87,65.51,65.57,9700.0,56.4139,56.5255,56.2166,56.2681,9700.0
2020-11-27 09:40:00,65.57,65.71,65.53,65.71,7294.0,56.2681,56.3882,56.2337,56.3882,7294.0
2020-11-27 09:45:00,65.74,65.79,65.69,65.69,2900.0,56.4139,56.4568,56.371,56.371,2900.0
2020-11-27 09:50:00,65.66,65.74,65.6,65.67,8942.0,56.3453,56.4139,56.2938,56.3539,8942.0
2020-11-27 09:55:00,65.64,65.7,65.57,65.6,10236.0,56.3281,56.3796,56.2681,56.2938,10236.0
2020-11-27 10:00:00,65.6,65.84,65.58,65.84,6016.0,56.2938,56.4998,56.2766,56.4998,6016.0
2020-11-27 10:05:00,65.71,65.8,65.65,65.69,5512.0,56.3882,56.4654,56.3367,56.371,5512.0
2020-11-27 10:10:00,65.68,65.69,65.56,65.63,12564.0,56.3625,56.371,56.2595,56.3195,12564.0
2020-11-27 10:15:00,65.6,65.6,65.4,65.44,12186.0,56.2938,56.2938,56.1222,56.1565,12186.0
2020-11-27 10:20:00,65.45,65.47,65.33,65.35,7000.0,56.1651,56.1822,56.0621,56.0793,7000.0
2020-11-27 10:25:00,65.36,65.39,65.23,65.35,14530.0,56.0878,56.1136,55.9763,56.0793,14530.0
2020-11-27 10:30:00,65.32,65.41,65.24,65.27,6392.0,56.0535,56.1308,55.9849,56.0106,6392.0
2020-11-27 10:35:00,65.24,65.26,65.12,65.18,6850.0,55.9849,56.002,55.8819,55.9334,6850.0
2020-11-27 10:40:00,65.16,65.32,65.13,65.32,8918.0,55.9162,56.0535,55.8905,56.0535,8918.0
2020-11-27 10:45:00,65.33,65.42,65.33,65.35,13912.0,56.0621,56.1393,56.0621,56.0793,13912.0
2020-11-27 10:50:00,65.37,65.38,65.24,65.29,14436.0,56.0964,56.105,55.9849,56.0278,14436.0
2020-11-27 10:55:00,65.29,65.3,65.21,65.22,9140.0,56.0278,56.0364,55.9591,55.9677,9140.0
2020-11-27 11:00:00,65.22,65.23,65.04,65.11,26982.0,55.9677,55.9763,55.8132,55.8733,26982.0
2020-11-27 11:05:00,65.1,65.11,65.02,65.05,10250.0,55.8647,55.8733,55.7961,55.8218,10250.0
2020-11-27 11:10:00,65.04,65.25,65.03,65.25,32804.0,55.8132,55.9935,55.8047,55.9935,32804.0
2020-11-27 11:15:00,65.25,65.38,65.24,65.38,20262.0,55.9935,56.105,55.9849,56.105,20262.0
2020-11-27 11:20:00,65.38,65.44,65.33,65.35,13618.0,56.105,56.1565,56.0621,56.0793,13618.0
2020-11-27 11:25:00,65.36,65.39,65.25,65.34,33468.0,56.0878,56.1136,55.9935,56.0707,33468.0
2020-11-27 11:30:00,65.35,65.39,65.22,65.26,15070.0,56.0793,56.1136,55.9677,56.002,15070.0
2020-11-27 11:35:00,65.26,65.31,65.21,65.31,7914.0,56.002,56.0449,55.9591,56.0449,7914.0
2020-11-27 11:40:00,65.33,65.41,65.27,65.27,15966.0,56.0621,56.1308,56.0106,56.0106,15966.0
2020-11-27 11:45:00,65.3,65.32,65.23,65.25,14278.0,56.0364,56.0535,55.9763,55.9935,14278.0
2020-11-27 11:50:00,65.25,65.28,65.21,65.25,6208.0,55.9935,56.0192,55.9591,55.9935,6208.0
2020-11-27 11:55:00,65.23,65.28,65.22,65.25,35180.0,55.9763,56.0192,55.9677,55.9935,35180.0
2020-11-27 12:00:00,65.26,65.3,65.22,65.24,17436.0,56.002,56.0364,55.9677,55.9849,17436.0
2020-11-27 12:05:00,65.23,65.28,65.13,65.13,13190.0,55.9763,56.0192,55.8905,55.8905,13190.0
2020-11-27 12:10:00,65.17,65.19,65.1,65.15,8446.0,55.9248,55.942,55.8647,55.9076,8446.0
2020-11-27 12:15:00,65.2,65.24,65.2,65.22,6896.0,55.9505,55.9849,55.9505,55.9677,6896.0
2020-11-27 12:20:00,65.26,65.26,65.13,65.16,8870.0,56.002,56.002,55.8905,55.9162,8870.0
2020-11-27 12:25:00,65.14,65.17,65.03,65.03,7892.0,55.8991,55.9248,55.8047,55.8047,7892.0
2020-11-27 12:30:00,65.07,65.13,65.05,65.12,6804.0,55.839,55.8905,55.8218,55.8819,6804.0
2020-11-27 12:35:00,65.17,65.17,65.11,65.13,5854.0,55.9248,55.9248,55.8733,55.8905,5854.0
2020-11-27 12:40:00,65.15,65.24,65.15,65.23,8496.0,55.9076,55.9849,55.9076,55.9763,8496.0
2020-11-27 12:45:00,65.22,65.23,65.13,65.17,14472.0,55.9677,55.9763,55.8905,55.9248,14472.0
2020-11-27 12:50:00,65.17,65.25,65.14,65.17,9290.0,55.9248,55.9935,55.8991,55.9248,9290.0
2020-11-27 12:55:00,65.19,65.28,65.12,65.23,40558.0,55.942,56.0192,55.8819,55.9763,40558.0
2020-11-30 09:30:00,64.9,65.0,64.67,64.74,51004.0,55.6931,55.7789,55.4957,55.5558,51004.0
2020-11-30 09:35:00,64.78,64.91,64.71,64.89,18240.0,55.5901,55.7017,55.5301,55.6845,18240.0
2020-11-30 09:40:00,64.86,64.99,64.83,64.9,22666.0,55.6588,55.7703,55.633,55.6931,22666.0
2020-11-30 09:45:00,64.9,64.96,64.74,64.83,29800.0,55.6931,55.7446,55.5558,55.633,29800.0
2020-11-30 09:50:00,64.83,64.88,64.76,64.87,24424.0,55.633,55.6759,55.573,55.6674,24424.0
2020-11-30 09:55:00,64.86,64.98,64.8,64.85,38338.0,55.6588,55.7618,55.6073,55.6502,38338.0
2020-11-30 10:00:00,64.85,65.01,64.84,64.92,16624.0,55.6502,55.7875,55.6416,55.7103,16624.0
2020-11-30 10:05:00,64.9,65.03,64.9,65.03,9346.0,55.6931,55.8047,55.6931,55.8047,9346.0
2020-11-30 10:10:00,65.0,65.1,64.92,64.95,9166.0,55.7789,55.8647,55.7103,55.736,9166.0
2020-11-30 10:15:00,64.97,65.04,64.95,65.0,13160.0,55.7532,55.8132,55.736,55.7789,13160.0
2020-11-30 10:20:00,64.95,65.12,64.92,65.1,16422.0,55.736,55.8819,55.7103,55.8647,16422.0
2020-11-30 10:25:00,65.08,65.13,65.0,65.11,25320.0,55.8476,55.8905,55.7789,55.8733,25320.0
2020-11-30 10:30:00,65.15,65.23,65.06,65.06,12128.0,55.9076,55.9763,55.8304,55.8304,12128.0
2020-11-30 10:35:00,65.06,65.19,65.0,65.16,14710.0,55.8304,55.942,55.7789,55.9162,14710.0
2020-11-30 10:40:00,65.11,65.11,64.93,64.96,9288.0,55.8733,55.8733,55.7188,55.7446,9288.0
2020-11-30 10:45:00,64.96,65.06,64.92,65.06,18368.0,55.7446,55.8304,55.7103,55.8304,18368.0
2020-11-30 10:50:00,65.03,65.06,64.97,64.97,8642.0,55.8047,55.8304,55.7532,55.7532,8642.0
2020-11-30 10:55:00,64.95,64.96,64.86,64.89,12550.0,55.736,55.7446,55.6588,55.6845,12550.0
2020-11-30 11:00:00,64.86,64.86,64.74,64.82,42060.0,55.6588,55.6588,55.5558,55.6245,42060.0
2020-11-30 11:05:00,64.83,64.83,64.73,64.77,17998.0,55.633,55.633,55.5472,55.5815,17998.0
2020-11-30 11:10:00,64.74,64.77,64.66,64.67,20308.0,55.5558,55.5815,55.4872,55.4957,20308.0
2020-11-30 11:15:00,64.67,64.7,64.54,64.57,11566.0,55.4957,55.5215,55.3842,55.4099,11566.0
2020-11-30 11:20:00,64.55,64.58,64.54,64.58,12560.0,55.3928,55.4185,55.3842,55.4185,12560.0
2020-11-30 11:25:00,64.58,64.61,64.51,64.55,10204.0,55.4185,55.4442,55.3584,55.3928,10204.0
2020-11-30 11:30:00,64.55,64.59,64.48,64.55,25004.0,55.3928,55.4271,55.3327,55.3928,25004.0
2020-11-30 11:35:00,64.56,64.64,64.55,64.58,17960.0,55.4013,55.47,55.3928,55.4185,17960.0
2020-11-30 11:40:00,64.56,64.57,64.45,64.45,16842.0,55.4013,55.4099,55.3069,55.3069,16842.0
2020-11-30 11:45:00,64.44,64.45,64.38,64.4,32008.0,55.2984,55.3069,55.2469,55.264,32008.0
2020-11-30 11:50:00,64.39,64.49,64.39,64.46,20642.0,55.2555,55.3413,55.2555,55.3155,20642.0
2020-11-30 11:55:00,64.46,64.48,64.39,64.4,17746.0,55.3155,55.3327,55.2555,55.264,17746.0
2020-11-30 12:00:00,64.39,64.41,64.36,64.39,12302.0,55.2555,55.2726,55.2297,55.2555,12302.0
2020-11-30 12:05:00,64.41,64.45,64.39,64.45,4870.0,55.2726,55.3069,55.2555,55.3069,4870.0
2020-11-30 12:10:00,64.44,64.46,64.42,64.44,10058.0,55.2984,55.3155,55.2812,55.2984,10058.0
2020-11-30 12:15:00,64.42,64.45,64.39,64.39,4526.0,55.2812,55.3069,55.2555,55.2555,4526.0
2020-11-30 12:20:00,64.39,64.44,64.36,64.42,4928.0,55.2555,55.2984,55.2297,55.2812,4928.0
2020-11-30 12:25:00,64.38,64.46,64.35,64.38,14592.0,55.2469,55.3155,55.2211,55.2469,14592.0
2020-11-30 12:30:00,64.36,64.36,64.26,64.26,9656.0,55.2297,55.2297,55.1439,55.1439,9656.0
2020-11-30 12:35:00,64.28,64.28,64.2,64.2,6458.0,55.1611,55.1611,55.0924,55.0924,6458.0
2020-11-30 12:40:00,64.21,64.32,64.2,64.32,12074.0,55.101,55.1954,55.0924,55.1954,12074.0
2020-11-30 12:45:00,64.31,64.45,64.31,64.41,5398.0,55.1868,55.3069,55.1868,55.2726,5398.0
2020-11-30 12:50:00,64.39,64.4,64.33,64.35,4800.0,55.2555,55.264,55.204,55.2211,4800.0
2020-11-30 12:55:00,64.35,64.39,64.35,64.38,9796.0,55.2211,55.2555,55.2211,55.2469,9796.0
2020-11-30 13:00:00,64.36,64.42,64.35,64.35,10466.0,55.2297,55.2812,55.2211,55.2211,10466.0
2020-11-30 13:05:00,64.33,64.35,64.25,64.35,14340.0,55.204,55.2211,55.1353,55.2211,14340.0
2020-11-30 13:10:00,64.36,64.39,64.33,64.33,8318.0,55.2297,55.2555,55.204,55.204,8318.0
2020-11-30 13:15:00,64.33,64.39,64.33,64.38,7456.0,55.204,55.2555,55.204,55.2469,7456.0
2020-11-30 13:20:00,64.38,64.41,64.35,64.39,7556.0,55.2469,55.2726,55.2211,55.2555,7556.0
2020-11-30 13:25:00,64.39,64.42,64.36,64.38,2654.0,55.2555,55.2812,55.2297,55.2469,2654.0
2020-11-30 13:30:00,64.36,64.36,64.26,64.29,17188.0,55.2297,55.2297,55.1439,55.1696,17188.0
2020-11-30 13:35:00,64.28,64.37,64.28,64.35,8438.0,55.1611,55.2383,55.1611,55.2211,8438.0
2020-11-30 13:40:00,64.36,64.38,64.31,64.32,10572.0,55.2297,55.2469,55.1868,55.1954,10572.0
2020-11-30 13:45:00,64.32,64.34,64.25,64.25,9986.0,55.1954,55.2125,55.1353,55.1353,9986.0
2020-11-30 13:50:00,64.25,64.28,64.21,64.21,8796.0,55.1353,55.1611,55.101,55.101,8796.0
2020-11-30 13:55:00,64.2,64.2,64.13,64.14,26592.0,55.0924,55.0924,55.0323,55.0409,26592.0
2020-11-30 14:00:00,64.14,64.14,63.95,63.95,17842.0,55.0409,55.0409,54.8779,54.8779,17842.0
2020-11-30 14:05:00,63.95,64.02,63.85,63.86,23032.0,54.8779,54.9379,54.7921,54.8006,23032.0
2020-11-30 14:10:00,63.84,63.97,63.82,63.97,10322.0,54.7835,54.895,54.7663,54.895,10322.0
2020-11-30 14:15:00,63.95,63.95,63.87,63.9,15304.0,54.8779,54.8779,54.8092,54.835,15304.0
2020-11-30 14:20:00,63.88,63.99,63.85,63.99,9704.0,54.8178,54.9122,54.7921,54.9122,9704.0
2020-11-30 14:25:00,63.99,64.04,63.98,63.99,7512.0,54.9122,54.9551,54.9036,54.9122,7512.0
2020-11-30 14:30:00,63.99,64.04,63.95,63.96,10106.0,54.9122,54.9551,54.8779,54.8865,10106.0
2020-11-30 14:35:00,63.95,63.96,63.89,63.91,13750.0,54.8779,54.8865,54.8264,54.8435,13750.0
2020-11-30 14:40:00,63.93,63.96,63.92,63.95,11800.0,54.8607,54.8865,54.8521,54.8779,11800.0
2020-11-30 14:45:00,63.95,63.96,63.93,63.95,14738.0,54.8779,54.8865,54.8607,54.8779,14738.0
2020-11-30 14:50:00,63.95,64.07,63.95,63.99,16642.0,54.8779,54.9809,54.8779,54.9122,16642.0
2020-11-30 14:55:00,64.0,64.17,64.0,64.16,8062.0,54.9208,55.0667,54.9208,55.0581,8062.0
2020-11-30 15:00:00,64.17,64.17,63.98,64.04,11266.0,55.0667,55.0667,54.9036,54.9551,11266.0
2020-11-30 15:05:00,64.02,64.07,64.02,64.02,8994.0,54.9379,54.9809,54.9379,54.9379,8994.0
2020-11-30 15:10:00,64.04,64.04,63.98,64.03,19602.0,54.9551,54.9551,54.9036,54.9465,19602.0
2020-11-30 15:15:00,64.03,64.05,63.98,64.05,12224.0,54.9465,54.9637,54.9036,54.9637,12224.0
2020-11-30 15:20:00,64.06,64.08,64.02,64.07,20048.0,54.9723,54.9894,54.9379,54.9809,20048.0
2020-11-30 15:25:00,64.08,64.08,63.99,63.99,15306.0,54.9894,54.9894,54.9122,54.9122,15306.0
2020-11-30 15:30:00,63.99,64.14,63.98,64.08,15768.0,54.9122,55.0409,54.9036,54.9894,15768.0
2020-11-30 15:35:00,64.1,64.1,63.94,63.94,28784.0,55.0066,55.0066,54.8693,54.8693,28784.0
2020-11-30 15:40:00,63.94,63.99,63.91,63.95,41266.0,54.8693,54.9122,54.8435,54.8779,41266.0
2020-11-30 15:45:00,63.97,64.04,63.94,63.96,42482.0,54.895,54.9551,54.8693,54.8865,42482.0
2020-11-30 15:50:00,63.97,64.05,63.93,64.01,62844.0,54.895,54.9637,54.8607,54.9294,62844.0
2020-11-30 15:55:00,63.96,63.99,63.63,63.74,544630.0,54.8865,54.9122,54.6033,54.6977,544630.0
2020-12-01 09:30:00,64.28,64.47,64.17,64.2,40624.0,55.1611,55.3241,55.0667,55.0924,40624.0
2020-12-01 09:35:00,64.27,64.58,64.25,64.58,9468.0,55.1525,55.4185,55.1353,55.4185,9468.0
2020-12-01 09:40:00,64.58,64.65,64.49,64.51,17306.0,55.4185,55.4786,55.3413,55.3584,17306.0
2020-12-01 09:45:00,64.54,64.71,64.52,64.67,31328.0,55.3842,55.5301,55.367,55.4957,31328.0
2020-12-01 09:50:00,64.65,64.98,64.64,64.92,16820.0,55.4786,55.7618,55.47,55.7103,16820.0
2020-12-01 09:55:00,64.92,64.92,64.61,64.61,12798.0,55.7103,55.7103,55.4442,55.4442,12798.0
2020-12-01 10:00:00,64.62,64.72,64.57,64.69,15876.0,55.4528,55.5386,55.4099,55.5129,15876.0
2020-12-01 10:05:00,64.64,64.76,64.57,64.61,10046.0,55.47,55.573,55.4099,55.4442,10046.0
2020-12-01 10:10:00,64.6,64.62,64.36,64.49,10454.0,55.4357,55.4528,55.2297,55.3413,10454.0
2020-12-01 10:15:00,64.54,64.64,64.49,64.49,8250.0,55.3842,55.47,55.3413,55.3413,8250.0
2020-12-01 10:20:00,64.53,64.61,64.42,64.61,11448.0,55.3756,55.4442,55.2812,55.4442,11448.0
2020-12-01 10:25:00,64.64,64.75,64.56,64.67,30522.0,55.47,55.5644,55.4013,55.4957,30522.0
2020-12-01 10:30:00,64.64,64.73,64.61,64.61,9562.0,55.47,55.5472,55.4442,55.4442,9562.0
2020-12-01 10:35:00,64.67,64.7,64.54,64.7,7170.0,55.4957,55.5215,55.3842,55.5215,7170.0
2020-12-01 10:40:00,64.7,64.74,64.6,64.64,8600.0,55.5215,55.5558,55.4357,55.47,8600.0
2020-12-01 10:45:00,64.67,64.69,64.49,64.54,11378.0,55.4957,55.5129,55.3413,55.3842,11378.0
2020-12-01 10:50:00,64.61,64.72,64.61,64.68,7728.0,55.4442,55.5386,55.4442,55.5043,7728.0
2020-12-01 10:55:00,64.67,64.73,64.63,64.7,6492.0,55.4957,55.5472,55.4614,55.5215,6492.0
2020-12-01 11:00:00,64.72,64.83,64.72,64.81,9982.0,55.5386,55.633,55.5386,55.6159,9982.0
2020-12-01 11:05:00,64.81,64.83,64.75,64.77,10908.0,55.6159,55.633,55.5644,55.5815,10908.0
2020-12-01 11:10:00,64.8,64.88,64.74,64.75,62974.0,55.6073,55.6759,55.5558,55.5644,62974.0
2020-12-01 11:15:00,64.74,64.8,64.7,64.75,4786.0,55.5558,55.6073,55.5215,55.5644,4786.0
2020-12-01 11:20:00,64.75,64.77,64.66,64.66,7200.0,55.5644,55.5815,55.4872,55.4872,7200.0
2020-12-01 11:25:00,64.65,64.69,64.52,64.59,31960.0,55.4786,55.5129,55.367,55.4271,31960.0
2020-12-01 11:30:00,64.56,64.69,64.55,64.66,10582.0,55.4013,55.5129,55.3928,55.4872,10582.0
2020-12-01 11:35:00,64.67,64.67,64.52,64.52,8672.0,55.4957,55.4957,55.367,55.367,8672.0
2020-12-01 11:40:00,64.57,64.58,64.51,64.54,7418.0,55.4099,55.4185,55.3584,55.3842,7418.0
2020-12-01 11:45:00,64.55,64.57,64.45,64.45,12852.0,55.3928,55.4099,55.3069,55.3069,12852.0
2020-12-01 11:50:00,64.44,64.46,64.35,64.42,3130.0,55.2984,55.3155,55.2211,55.2812,3130.0
2020-12-01 11:55:00,64.38,64.47,64.38,64.39,5328.0,55.2469,55.3241,55.2469,55.2555,5328.0
2020-12-01 12:00:00,64.42,64.53,64.42,64.5,6194.0,55.2812,55.3756,55.2812,55.3499,6194.0
2020-12-01 12:05:00,64.54,64.58,64.5,64.58,2600.0,55.3842,55.4185,55.3499,55.4185,2600.0
2020-12-01 12:10:00,64.56,64.56,64.46,64.49,4352.0,55.4013,55.4013,55.3155,55.3413,4352.0
2020-12-01 12:15:00,64.47,64.48,64.35,64.35,7124.0,55.3241,55.3327,55.2211,55.2211,7124.0
2020-12-01 12:20:00,64.36,64.36,64.26,64.28,7674.0,55.2297,55.2297,55.1439,55.1611,7674.0
2020-12-01 12:25:00,64.31,64.38,64.31,64.32,7550.0,55.1868,55.2469,55.1868,55.1954,7550.0
2020-12-01 12:30:00,64.3,64.39,64.25,64.25,6366.0,55.1782,55.2555,55.1353,55.1353,6366.0
2020-12-01 12:35:00,64.23,64.3,64.23,64.25,10282.0,55.1182,55.1782,55.1182,55.1353,10282.0
2020-12-01 12:40:00,64.23,64.37,64.23,64.3,7204.0,55.1182,55.2383,55.1182,55.1782,7204.0
2020-12-01 12:45:00,64.32,64.42,64.32,64.36,7830.0,55.1954,55.2812,55.1954,55.2297,7830.0
2020-12-01 12:50:00,64.36,64.36,64.21,64.24,33846.0,55.2297,55.2297,55.101,55.1267,33846.0
2020-12-01 12:55:00,64.24,64.27,64.21,64.27,14290.0,55.1267,55.1525,55.101,55.1525,14290.0
2020-12-01 13:00:00,64.31,64.31,64.25,64.27,3356.0,55.1868,55.1868,55.1353,55.1525,3356.0
2020-12-01 13:05:00,64.27,64.3,64.25,64.25,10772.0,55.1525,55.1782,55.1353,55.1353,10772.0
2020-12-01 13:10:00,64.25,64.27,64.24,64.27,11502.0,55.1353,55.1525,55.1267,55.1525,11502.0
2020-12-01 13:15:00,64.28,64.32,64.24,64.27,6698.0,55.1611,55.1954,55.1267,55.1525,6698.0
2020-12-01 13:20:00,64.23,64.32,64.23,64.29,5862.0,55.1182,55.1954,55.1182,55.1696,5862.0
2020-12-01 13:25:00,64.3,64.32,64.23,64.26,11154.0,55.1782,55.1954,55.1182,55.1439,11154.0
2020-12-01 13:30:00,64.3,64.32,64.27,64.32,6074.0,55.1782,55.1954,55.1525,55.1954,6074.0
2020-12-01 13:35:00,64.32,64.32,64.27,64.28,5000.0,55.1954,55.1954,55.1525,55.1611,5000.0
2020-12-01 13:40:00,64.29,64.32,64.26,64.26,7588.0,55.1696,55.1954,55.1439,55.1439,7588.0
2020-12-01 13:45:00,64.25,64.26,64.2,64.22,15752.0,55.1353,55.1439,55.0924,55.1096,15752.0
2020-12-01 13:50:00,64.19,64.2,64.14,64.15,4688.0,55.0838,55.0924,55.0409,55.0495,4688.0
2020-12-01 13:55:00,64.16,64.28,64.16,64.28,86728.0,55.0581,55.1611,55.0581,55.1611,86728.0
2020-12-01 14:00:00,64.28,64.29,64.25,64.27,3600.0,55.1611,55.1696,55.1353,55.1525,3600.0
2020-12-01 14:05:00,64.28,64.29,64.25,64.26,9338.0,55.1611,55.1696,55.1353,55.1439,9338.0
2020-12-01 14:10:00,64.25,64.25,64.17,64.17,6678.0,55.1353,55.1353,55.0667,55.0667,6678.0
2020-12-01 14:15:00,64.21,64.21,64.08,64.08,12858.0,55.101,55.101,54.9894,54.9894,12858.0
2020-12-01 14:20:00,64.08,64.1,64.04,64.06,9010.0,54.9894,55.0066,54.9551,54.9723,9010.0
2020-12-01 14:25:00,64.07,64.17,64.05,64.16,8580.0,54.9809,55.0667,54.9637,55.0581,8580.0
2020-12-01 14:30:00,64.16,64.17,64.07,64.08,21622.0,55.0581,55.0667,54.9809,54.9894,21622.0
2020-12-01 14:35:00,64.1,64.13,64.06,64.13,9760.0,55.0066,55.0323,54.9723,55.0323,9760.0
2020-12-01 14:40:00,64.11,64.14,64.09,64.13,69870.0,55.0152,55.0409,54.998,55.0323,69870.0
2020-12-01 14:45:00,64.14,64.14,64.09,64.13,17340.0,55.0409,55.0409,54.998,55.0323,17340.0
2020-12-01 14:50:00,64.11,64.15,64.08,64.12,21412.0,55.0152,55.0495,54.9894,55.0238,21412.0
2020-12-01 14:55:00,64.14,64.16,64.09,64.1,4000.0,55.0409,55.0581,54.998,55.0066,4000.0
2020-12-01 15:00:00,64.1,64.13,64.01,64.03,12856.0,55.0066,55.0323,54.9294,54.9465,12856.0
2020-12-01 15:05:00,64.03,64.11,63.99,64.02,19542.0,54.9465,55.0152,54.9122,54.9379,19542.0
2020-12-01 15:10:00,64.02,64.13,64.01,64.09,29352.0,54.9379,55.0323,54.9294,54.998,29352.0
2020-12-01 15:15:00,64.1,64.11,64.03,64.08,12782.0,55.0066,55.0152,54.9465,54.9894,12782.0
2020-12-01 15:20:00,64.05,64.16,64.05,64.14,26480.0,54.9637,55.0581,54.9637,55.0409,26480.0
2020-12-01 15:25:00,64.14,64.14,64.07,64.14,14140.0,55.0409,55.0409,54.9809,55.0409,14140.0
2020-12-01 15:30:00,64.13,64.16,64.1,64.14,19528.0,55.0323,55.0581,55.0066,55.0409,19528.0
2020-12-01 15:35:00,64.12,64.14,64.03,64.04,20930.0,55.0238,55.0409,54.9465,54.9551,20930.0
2020-12-01 15:40:00,64.02,64.07,64.02,64.06,18514.0,54.9379,54.9809,54.9379,54.9723,18514.0
2020-12-01 15:45:00,64.06,64.13,64.02,64.07,17990.0,54.9723,55.0323,54.9379,54.9809,17990.0
2020-12-01 15:50:00,64.03,64.15,64.03,64.11,20936.0,54.9465,55.0495,54.9465,55.0152,20936.0
2020-12-01 15:55:00,64.13,64.13,63.82,63.9,173758.0,55.0323,55.0323,54.7663,54.835,173758.0
2020-12-02 09:30:00,64.32,64.79,64.01,64.66,199870.0,55.1954,55.5987,54.9294,55.4872,199870.0
2020-12-02 09:35:00,64.66,64.8,64.39,64.42,81256.0,55.4872,55.6073,55.2555,55.2812,81256.0
2020-12-02 09:40:00,64.38,64.46,64.21,64.44,58370.0,55.2469,55.3155,55.101,55.2984,58370.0
2020-12-02 09:45:00,64.36,64.54,64.3,64.51,39160.0,55.2297,55.3842,55.1782,55.3584,39160.0
2020-12-02 09:50:00,64.54,64.63,64.42,64.63,44508.0,55.3842,55.4614,55.2812,55.4614,44508.0
2020-12-02 09:55:00,64.57,64.76,64.52,64.66,31628.0,55.4099,55.573,55.367,55.4872,31628.0
2020-12-02 10:00:00,64.67,64.71,64.37,64.51,25322.0,55.4957,55.5301,55.2383,55.3584,25322.0
2020-12-02 10:05:00,64.55,64.66,64.47,64.5,17070.0,55.3928,55.4872,55.3241,55.3499,17070.0
2020-12-02 10:10:00,64.53,64.55,64.39,64.4,11478.0,55.3756,55.3928,55.2555,55.264,11478.0
2020-12-02 10:15:00,64.4,64.46,64.11,64.16,33998.0,55.264,55.3155,55.0152,55.0581,33998.0
2020-12-02 10:20:00,64.13,64.13,63.83,64.05,26254.0,55.0323,55.0323,54.7749,54.9637,26254.0
2020-12-02 10:25:00,64.06,64.26,63.98,64.26,24858.0,54.9723,55.1439,54.9036,55.1439,24858.0
2020-12-02 10:30:00,64.26,64.26,63.96,63.96,44452.0,55.1439,55.1439,54.8865,54.8865,44452.0
2020-12-02 10:35:00,63.99,64.07,63.96,63.97,30360.0,54.9122,54.9809,54.8865,54.895,30360.0
2020-12-02 10:40:00,63.97,64.14,63.93,64.11,30480.0,54.895,55.0409,54.8607,55.0152,30480.0
2020-12-02 10:45:00,64.12,64.12,63.98,64.06,26820.0,55.0238,55.0238,54.9036,54.9723,26820.0
2020-12-02 10:50:00,64.07,64.24,64.07,64.11,19082.0,54.9809,55.1267,54.9809,55.0152,19082.0
2020-12-02 10:55:00,64.1,64.14,64.08,64.13,26346.0,55.0066,55.0409,54.9894,55.0323,26346.0
2020-12-02 11:00:00,64.14,64.2,64.08,64.19,36756.0,55.0409,55.0924,54.9894,55.0838,36756.0
2020-12-02 11:05:00,64.17,64.27,64.09,64.1,19446.0,55.0667,55.1525,54.998,55.0066,19446.0
2020-12-02 11:10:00,64.08,64.14,64.08,64.13,23606.0,54.9894,55.0409,54.9894,55.0323,23606.0
2020-12-02 11:15:00,64.13,64.2,64.1,64.13,18762.0,55.0323,55.0924,55.0066,55.0323,18762.0
2020-12-02 11:20:00,64.16,64.3,64.14,64.22,20242.0,55.0581,55.1782,55.0409,55.1096,20242.0
2020-12-02 11:25:00,64.21,64.29,64.21,64.27,18492.0,55.101,55.1696,55.101,55.1525,18492.0
2020-12-02 11:30:00,64.27,64.32,64.2,64.32,11284.0,55.1525,55.1954,55.0924,55.1954,11284.0
2020-12-02 11:35:00,64.42,64.43,64.37,64.39,5970.0,55.2812,55.2898,55.2383,55.2555,5970.0
2020-12-02 11:40:00,64.39,64.55,64.38,64.55,34026.0,55.2555,55.3928,55.2469,55.3928,34026.0
2020-12-02 11:45:00,64.54,64.56,64.39,64.49,34304.0,55.3842,55.4013,55.2555,55.3413,34304.0
2020-12-02 11:50:00,64.5,64.64,64.5,64.64,53056.0,55.3499,55.47,55.3499,55.47,53056.0
2020-12-02 11:55:00,64.63,64.67,64.49,64.5,27912.0,55.4614,55.4957,55.3413,55.3499,27912.0
2020-12-02 12:00:00,64.49,64.58,64.4,64.44,51476.0,55.3413,55.4185,55.264,55.2984,51476.0
2020-12-02 12:05:00,64.45,64.53,64.43,64.48,17120.0,55.3069,55.3756,55.2898,55.3327,17120.0
2020-12-02 12:10:00,64.5,64.52,64.41,64.44,20288.0,55.3499,55.367,55.2726,55.2984,20288.0
2020-12-02 12:15:00,64.45,64.5,64.45,64.47,13506.0,55.3069,55.3499,55.3069,55.3241,13506.0
2020-12-02 12:20:00,64.49,64.5,64.41,64.44,23038.0,55.3413,55.3499,55.2726,55.2984,23038.0
2020-12-02 12:25:00,64.44,64.61,64.42,64.61,33584.0,55.2984,55.4442,55.2812,55.4442,33584.0
2020-12-02 12:30:00,64.6,64.61,64.58,64.6,15278.0,55.4357,55.4442,55.4185,55.4357,15278.0
2020-12-02 12:35:00,64.58,64.62,64.54,64.54,12804.0,55.4185,55.4528,55.3842,55.3842,12804.0
2020-12-02 12:40:00,64.55,64.58,64.53,64.56,12202.0,55.3928,55.4185,55.3756,55.4013,12202.0
2020-12-02 12:45:00,64.56,64.69,64.56,64.67,11518.0,55.4013,55.5129,55.4013,55.4957,11518.0
2020-12-02 12:50:00,64.67,64.77,64.66,64.74,41060.0,55.4957,55.5815,55.4872,55.5558,41060.0
2020-12-02 12:55:00,64.71,64.73,64.58,64.63,16502.0,55.5301,55.5472,55.4185,55.4614,16502.0
2020-12-02 13:00:00,64.64,64.77,64.61,64.75,13554.0,55.47,55.5815,55.4442,55.5644,13554.0
2020-12-02 13:05:00,64.74,64.78,64.66,64.67,32336.0,55.5558,55.5901,55.4872,55.4957,32336.0
2020-12-02 13:10:00,64.7,64.7,64.61,64.62,15486.0,55.5215,55.5215,55.4442,55.4528,15486.0
2020-12-02 13:15:00,64.62,64.74,64.61,64.71,38520.0,55.4528,55.5558,55.4442,55.5301,38520.0
2020-12-02 13:20:00,64.71,64.73,64.67,64.71,19956.0,55.5301,55.5472,55.4957,55.5301,19956.0
2020-12-02 13:25:00,64.7,64.79,64.7,64.75,19806.0,55.5215,55.5987,55.5215,55.5644,19806.0
2020-12-02 13:30:00,64.76,64.85,64.76,64.84,11874.0,55.573,55.6502,55.573,55.6416,11874.0
2020-12-02 13:35:00,64.83,64.92,64.77,64.88,44216.0,55.633,55.7103,55.5815,55.6759,44216.0
2020-12-02 13:40:00,64.88,64.95,64.88,64.91,11800.0,55.6759,55.736,55.6759,55.7017,11800.0
2020-12-02 13:45:00,64.92,64.98,64.9,64.92,20900.0,55.7103,55.7618,55.6931,55.7103,20900.0
2020-12-02 13:50:00,64.92,64.92,64.8,64.83,15184.0,55.7103,55.7103,55.6073,55.633,15184.0
2020-12-02 13:55:00,64.86,64.92,64.83,64.85,14414.0,55.6588,55.7103,55.633,55.6502,14414.0
2020-12-02 14:00:00,64.84,64.87,64.79,64.86,33430.0,55.6416,55.6674,55.5987,55.6588,33430.0
2020-12-02 14:05:00,64.86,64.89,64.82,64.86,18596.0,55.6588,55.6845,55.6245,55.6588,18596.0
2020-12-02 14:10:00,64.86,64.87,64.82,64.86,14068.0,55.6588,55.6674,55.6245,55.6588,14068.0
2020-12-02 14:15:00,64.83,64.89,64.82,64.88,17496.0,55.633,55.6845,55.6245,55.6759,17496.0
2020-12-02 14:20:00,64.85,65.0,64.85,65.0,31994.0,55.6502,55.7789,55.6502,55.7789,31994.0
2020-12-02 14:25:00,65.01,65.17,64.98,65.13,11568.0,55.7875,55.9248,55.7618,55.8905,11568.0
2020-12-02 14:30:00,65.14,65.26,65.13,65.21,23062.0,55.8991,56.002,55.8905,55.9591,23062.0
2020-12-02 14:35:00,65.21,65.24,65.14,65.22,20538.0,55.9591,55.9849,55.8991,55.9677,20538.0
2020-12-02 14:40:00,65.22,65.24,65.17,65.23,25678.0,55.9677,55.9849,55.9248,55.9763,25678.0
2020-12-02 14:45:00,65.2,65.29,65.17,65.28,59398.0,55.9505,56.0278,55.9248,56.0192,59398.0
2020-12-02 14:50:00,65.28,65.45,65.26,65.33,49798.0,56.0192,56.1651,56.002,56.0621,49798.0
2020-12-02 14:55:00,65.35,65.35,65.14,65.14,38028.0,56.0793,56.0793,55.8991,55.8991,38028.0
2020-12-02 15:00:00,65.15,65.19,65.0,65.19,29748.0,55.9076,55.942,55.7789,55.942,29748.0
2020-12-02 15:05:00,65.21,65.41,65.21,65.4,25964.0,55.9591,56.1308,55.9591,56.1222,25964.0
2020-12-02 15:10:00,65.4,65.45,65.38,65.38,55972.0,56.1222,56.1651,56.105,56.105,55972.0
2020-12-02 15:15:00,65.38,65.51,65.32,65.36,36056.0,56.105,56.2166,56.0535,56.0878,36056.0
2020-12-02 15:20:00,65.36,65.41,65.22,65.22,42784.0,56.0878,56.1308,55.9677,55.9677,42784.0
2020-12-02 15:25:00,65.21,65.29,65.18,65.27,38352.0,55.9591,56.0278,55.9334,56.0106,38352.0
2020-12-02 15:30:00,65.26,65.5,65.26,65.49,51586.0,56.002,56.208,56.002,56.1994,51586.0
2020-12-02 15:35:00,65.48,65.5,65.4,65.44,39958.0,56.1908,56.208,56.1222,56.1565,39958.0
2020-12-02 15:40:00,65.45,65.66,65.45,65.62,73688.0,56.1651,56.3453,56.1651,56.311,73688.0
2020-12-02 15:45:00,65.6,65.78,65.54,65.74,77152.0,56.2938,56.4483,56.2423,56.4139,77152.0
2020-12-02 15:50:00,65.74,65.8,65.67,65.69,149032.0,56.4139,56.4654,56.3539,56.371,149032.0
2020-12-02 15:55:00,65.68,65.78,65.62,65.71,296390.0,56.3625,56.4483,56.311,56.3882,296390.0
2020-12-03 09:30:00,65.33,65.33,65.04,65.04,33932.0,56.0621,56.0621,55.8132,55.8132,33932.0
2020-12-03 09:35:00,65.08,65.43,65.08,65.28,10100.0,55.8476,56.1479,55.8476,56.0192,10100.0
2020-12-03 09:40:00,65.35,65.5,65.3,65.5,7140.0,56.0793,56.208,56.0364,56.208,7140.0
2020-12-03 09:45:00,65.5,65.69,65.49,65.69,18888.0,56.208,56.371,56.1994,56.371,18888.0
2020-12-03 09:50:00,65.69,65.71,65.54,65.54,8568.0,56.371,56.3882,56.2423,56.2423,8568.0
2020-12-03 09:55:00,65.66,65.74,65.61,65.65,16560.0,56.3453,56.4139,56.3024,56.3367,16560.0
2020-12-03 10:00:00,65.65,65.8,65.48,65.51,35910.0,56.3367,56.4654,56.1908,56.2166,35910.0
2020-12-03 10:05:00,65.51,65.51,65.33,65.33,23306.0,56.2166,56.2166,56.0621,56.0621,23306.0
2020-12-03 10:10:00,65.29,65.29,65.11,65.16,71372.0,56.0278,56.0278,55.8733,55.9162,71372.0
2020-12-03 10:15:00,65.14,65.36,65.1,65.29,59432.0,55.8991,56.0878,55.8647,56.0278,59432.0
2020-12-03 10:20:00,65.29,65.35,65.25,65.35,17468.0,56.0278,56.0793,55.9935,56.0793,17468.0
2020-12-03 10:25:00,65.33,65.44,65.19,65.19,60112.0,56.0621,56.1565,55.942,55.942,60112.0
2020-12-03 10:30:00,65.2,65.39,65.2,65.38,23928.0,55.9505,56.1136,55.9505,56.105,23928.0
2020-12-03 10:35:00,65.42,65.6,65.42,65.54,7830.0,56.1393,56.2938,56.1393,56.2423,7830.0
2020-12-03 10:40:00,65.58,65.72,65.55,65.72,5004.0,56.2766,56.3968,56.2509,56.3968,5004.0
2020-12-03 10:45:00,65.73,65.79,65.71,65.79,7142.0,56.4054,56.4568,56.3882,56.4568,7142.0
2020-12-03 10:50:00,65.77,65.84,65.76,65.78,11514.0,56.4397,56.4998,56.4311,56.4483,11514.0
2020-12-03 10:55:00,65.79,66.01,65.79,65.99,23440.0,56.4568,56.6456,56.4568,56.6285,23440.0
2020-12-03 11:00:00,66.03,66.11,66.0,66.08,11348.0,56.6628,56.7315,56.6371,56.7057,11348.0
2020-12-03 11:05:00,66.08,66.21,66.05,66.17,21336.0,56.7057,56.8173,56.68,56.7829,21336.0
2020-12-03 11:10:00,66.14,66.35,66.1,66.35,18900.0,56.7572,56.9374,56.7229,56.9374,18900.0
2020-12-03 11:15:00,66.32,66.33,66.25,66.27,9312.0,56.9117,56.9202,56.8516,56.8688,9312.0
2020-12-03 11:20:00,66.27,66.33,66.22,66.25,8602.0,56.8688,56.9202,56.8258,56.8516,8602.0
2020-12-03 11:25:00,66.22,66.3,66.12,66.12,7130.0,56.8258,56.8945,56.74,56.74,7130.0
2020-12-03 11:30:00,66.17,66.33,66.16,66.33,92954.0,56.7829,56.9202,56.7744,56.9202,92954.0
2020-12-03 11:35:00,66.34,66.39,66.28,66.31,7420.0,56.9288,56.9717,56.8773,56.9031,7420.0
2020-12-03 11:40:00,66.29,66.36,66.25,66.33,12910.0,56.8859,56.946,56.8516,56.9202,12910.0
2020-12-03 11:45:00,66.3,66.3,66.24,66.26,13444.0,56.8945,56.8945,56.843,56.8602,13444.0
2020-12-03 11:50:00,66.25,66.32,66.17,66.19,16268.0,56.8516,56.9117,56.7829,56.8001,16268.0
2020-12-03 11:55:00,66.17,66.21,66.06,66.08,20638.0,56.7829,56.8173,56.6885,56.7057,20638.0
2020-12-03 12:00:00,66.0,66.12,65.99,66.0,8420.0,56.6371,56.74,56.6285,56.6371,8420.0
2020-12-03 12:05:00,66.0,66.07,65.98,66.06,6758.0,56.6371,56.6971,56.6199,56.6885,6758.0
2020-12-03 12:10:00,66.07,66.07,65.99,65.99,9206.0,56.6971,56.6971,56.6285,56.6285,9206.0
2020-12-03 12:15:00,66.02,66.08,65.98,66.07,16634.0,56.6542,56.7057,56.6199,56.6971,16634.0
2020-12-03 12:20:00,66.08,66.24,66.06,66.24,9452.0,56.7057,56.843,56.6885,56.843,9452.0
2020-12-03 12:25:00,66.24,66.24,66.12,66.15,9598.0,56.843,56.843,56.74,56.7658,9598.0
2020-12-03 12:30:00,66.14,66.2,66.05,66.06,6616.0,56.7572,56.8087,56.68,56.6885,6616.0
2020-12-03 12:35:00,66.04,66.04,65.98,66.0,7152.0,56.6714,56.6714,56.6199,56.6371,7152.0
2020-12-03 12:40:00,66.0,66.02,65.96,65.96,8312.0,56.6371,56.6542,56.6027,56.6027,8312.0
2020-12-03 12:45:00,65.92,65.97,65.9,65.95,10190.0,56.5684,56.6113,56.5512,56.5941,10190.0
2020-12-03 12:50:00,65.96,65.98,65.88,65.97,10806.0,56.6027,56.6199,56.5341,56.6113,10806.0
2020-12-03 12:55:00,66.0,66.06,66.0,66.06,3122.0,56.6371,56.6885,56.6371,56.6885,3122.0
2020-12-03 13:00:00,66.06,66.08,66.04,66.07,6530.0,56.6885,56.7057,56.6714,56.6971,6530.0
2020-12-03 13:05:00,66.07,66.13,65.94,65.96,10264.0,56.6971,56.7486,56.5856,56.6027,10264.0
2020-12-03 13:10:00,65.97,66.03,65.97,66.01,24380.0,56.6113,56.6628,56.6113,56.6456,24380.0
2020-12-03 13:15:00,66.02,66.09,66.02,66.05,11958.0,56.6542,56.7143,56.6542,56.68,11958.0
2020-12-03 13:20:00,66.06,66.06,65.99,66.03,12582.0,56.6885,56.6885,56.6285,56.6628,12582.0
2020-12-03 13:25:00,66.02,66.06,66.02,66.03,6790.0,56.6542,56.6885,56.6542,56.6628,6790.0
2020-12-03 13:30:00,66.03,66.05,66.01,66.01,9800.0,56.6628,56.68,56.6456,56.6456,9800.0
2020-12-03 13:35:00,65.99,66.02,65.97,66.0,11032.0,56.6285,56.6542,56.6113,56.6371,11032.0
2020-12-03 13:40:00,66.01,66.09,65.99,66.09,26682.0,56.6456,56.7143,56.6285,56.7143,26682.0
2020-12-03 13:45:00,66.08,66.12,66.05,66.12,11204.0,56.7057,56.74,56.68,56.74,11204.0
2020-12-03 13:50:00,66.1,66.1,66.0,66.0,11088.0,56.7229,56.7229,56.6371,56.6371,11088.0
2020-12-03 13:55:00,65.99,66.03,65.95,66.0,20600.0,56.6285,56.6628,56.5941,56.6371,20600.0
2020-12-03 14:00:00,66.0,66.07,65.96,66.0,29538.0,56.6371,56.6971,56.6027,56.6371,29538.0
2020-12-03 14:05:00,66.0,66.03,65.96,66.03,29590.0,56.6371,56.6628,56.6027,56.6628,29590.0
2020-12-03 14:10:00,66.04,66.04,65.94,65.94,12532.0,56.6714,56.6714,56.5856,56.5856,12532.0
2020-12-03 14:15:00,65.94,66.01,65.92,65.96,16674.0,56.5856,56.6456,56.5684,56.6027,16674.0
2020-12-03 14:20:00,65.96,65.98,65.83,65.83,25912.0,56.6027,56.6199,56.4912,56.4912,25912.0
2020-12-03 14:25:00,65.83,65.92,65.82,65.89,34304.0,56.4912,56.5684,56.4826,56.5427,34304.0
2020-12-03 14:30:00,65.89,66.08,65.89,66.07,20134.0,56.5427,56.7057,56.5427,56.6971,20134.0
2020-12-03 14:35:00,66.08,66.11,66.03,66.08,10278.0,56.7057,56.7315,56.6628,56.7057,10278.0
2020-12-03 14:40:00,66.08,66.11,66.07,66.08,9450.0,56.7057,56.7315,56.6971,56.7057,9450.0
2020-12-03 14:45:00,66.08,66.14,66.07,66.13,19452.0,56.7057,56.7572,56.6971,56.7486,19452.0
2020-12-03 14:50:00,66.14,66.14,66.08,66.11,18580.0,56.7572,56.7572,56.7057,56.7315,18580.0
2020-12-03 14:55:00,66.11,66.11,66.07,66.08,11358.0,56.7315,56.7315,56.6971,56.7057,11358.0
2020-12-03 15:00:00,66.07,66.11,66.01,66.01,15156.0,56.6971,56.7315,56.6456,56.6456,15156.0
2020-12-03 15:05:00,66.02,66.05,65.99,66.0,22672.0,56.6542,56.68,56.6285,56.6371,22672.0
2020-12-03 15:10:00,66.0,66.11,66.0,66.08,25608.0,56.6371,56.7315,56.6371,56.7057,25608.0
2020-12-03 15:15:00,66.11,66.14,66.05,66.11,77112.0,56.7315,56.7572,56.68,56.7315,77112.0
2020-12-03 15:20:00,66.1,66.12,66.06,66.06,32636.0,56.7229,56.74,56.6885,56.6885,32636.0
2020-12-03 15:25:00,66.06,66.2,66.06,66.18,48512.0,56.6885,56.8087,56.6885,56.7915,48512.0
2020-12-03 15:30:00,66.19,66.2,66.11,66.13,50442.0,56.8001,56.8087,56.7315,56.7486,50442.0
2020-12-03 15:35:00,66.13,66.14,66.0,66.0,60926.0,56.7486,56.7572,56.6371,56.6371,60926.0
2020-12-03 15:40:00,66.0,66.13,65.92,66.11,67380.0,56.6371,56.7486,56.5684,56.7315,67380.0
2020-12-03 15:45:00,66.11,66.15,66.04,66.11,58056.0,56.7315,56.7658,56.6714,56.7315,58056.0
2020-12-03 15:50:00,66.1,66.14,65.86,65.94,95274.0,56.7229,56.7572,56.5169,56.5856,95274.0
2020-12-03 15:55:00,65.95,66.08,65.84,66.03,298182.0,56.5941,56.7057,56.4998,56.6628,298182.0
2020-12-04 09:30:00,65.74,65.85,65.61,65.63,51482.0,56.4139,56.5083,56.3024,56.3195,51482.0
2020-12-04 09:35:00,65.62,66.21,65.45,65.97,109534.0,56.311,56.8173,56.1651,56.6113,109534.0
2020-12-04 09:40:00,66.02,66.02,65.82,65.83,16130.0,56.6542,56.6542,56.4826,56.4912,16130.0
2020-12-04 09:45:00,65.85,65.94,65.78,65.85,16086.0,56.5083,56.5856,56.4483,56.5083,16086.0
2020-12-04 09:50:00,65.82,65.87,65.54,65.56,12600.0,56.4826,56.5255,56.2423,56.2595,12600.0
2020-12-04 09:55:00,65.57,65.58,65.3,65.32,31908.0,56.2681,56.2766,56.0364,56.0535,31908.0
2020-12-04 10:00:00,65.29,65.36,65.12,65.14,116884.0,56.0278,56.0878,55.8819,55.8991,116884.0
2020-12-04 10:05:00,65.16,65.3,65.09,65.28,60872.0,55.9162,56.0364,55.8562,56.0192,60872.0
2020-12-04 10:10:00,65.29,65.29,65.05,65.11,60222.0,56.0278,56.0278,55.8218,55.8733,60222.0
2020-12-04 10:15:00,65.11,65.19,64.96,64.97,108090.0,55.8733,55.942,55.7446,55.7532,108090.0
2020-12-04 10:20:00,64.97,65.07,64.72,65.03,107008.0,55.7532,55.839,55.5386,55.8047,107008.0
2020-12-04 10:25:00,65.03,65.22,64.93,65.18,73560.0,55.8047,55.9677,55.7188,55.9334,73560.0
2020-12-04 10:30:00,65.23,65.27,65.08,65.16,36478.0,55.9763,56.0106,55.8476,55.9162,36478.0
2020-12-04 10:35:00,65.13,65.2,64.98,65.15,49102.0,55.8905,55.9505,55.7618,55.9076,49102.0
2020-12-04 10:40:00,65.16,65.33,65.14,65.33,89838.0,55.9162,56.0621,55.8991,56.0621,89838.0
2020-12-04 10:45:00,65.26,65.28,65.06,65.08,10920.0,56.002,56.0192,55.8304,55.8476,10920.0
2020-12-04 10:50:00,65.07,65.12,64.99,64.99,28252.0,55.839,55.8819,55.7703,55.7703,28252.0
2020-12-04 10:55:00,65.0,65.09,64.98,65.05,25686.0,55.7789,55.8562,55.7618,55.8218,25686.0
2020-12-04 11:00:00,65.01,65.02,64.89,64.9,22736.0,55.7875,55.7961,55.6845,55.6931,22736.0
2020-12-04 11:05:00,64.9,64.92,64.74,64.82,29346.0,55.6931,55.7103,55.5558,55.6245,29346.0
2020-12-04 11:10:00,64.83,64.83,64.65,64.69,9310.0,55.633,55.633,55.4786,55.5129,9310.0
2020-12-04 11:15:00,64.67,64.67,64.52,64.53,27872.0,55.4957,55.4957,55.367,55.3756,27872.0
2020-12-04 11:20:00,64.51,64.51,64.4,64.49,22950.0,55.3584,55.3584,55.264,55.3413,22950.0
2020-12-04 11:25:00,64.52,64.53,64.39,64.44,32970.0,55.367,55.3756,55.2555,55.2984,32970.0
2020-12-04 11:30:00,64.39,64.52,64.38,64.52,35340.0,55.2555,55.367,55.2469,55.367,35340.0
2020-12-04 11:35:00,64.54,64.57,64.47,64.57,105452.0,55.3842,55.4099,55.3241,55.4099,105452.0
2020-12-04 11:40:00,64.57,64.64,64.54,64.64,46872.0,55.4099,55.47,55.3842,55.47,46872.0
2020-12-04 11:45:00,64.64,64.67,64.44,64.58,49214.0,55.47,55.4957,55.2984,55.4185,49214.0
2020-12-04 11:50:00,64.56,64.57,64.47,64.5,9330.0,55.4013,55.4099,55.3241,55.3499,9330.0
2020-12-04 11:55:00,64.5,64.52,64.43,64.47,53866.0,55.3499,55.367,55.2898,55.3241,53866.0
2020-12-04 12:00:00,64.47,64.52,64.35,64.36,51932.0,55.3241,55.367,55.2211,55.2297,51932.0
2020-12-04 12:05:00,64.35,64.42,64.32,64.36,11348.0,55.2211,55.2812,55.1954,55.2297,11348.0
2020-12-04 12:10:00,64.35,64.35,64.25,64.26,17474.0,55.2211,55.2211,55.1353,55.1439,17474.0
2020-12-04 12:15:00,64.28,64.43,64.27,64.3,50794.0,55.1611,55.2898,55.1525,55.1782,50794.0
2020-12-04 12:20:00,64.28,64.28,64.16,64.2,98982.0,55.1611,55.1611,55.0581,55.0924,98982.0
2020-12-04 12:25:00,64.18,64.24,64.16,64.23,32820.0,55.0752,55.1267,55.0581,55.1182,32820.0
2020-12-04 12:30:00,64.23,64.27,64.14,64.15,32494.0,55.1182,55.1525,55.0409,55.0495,32494.0
2020-12-04 12:35:00,64.14,64.14,64.03,64.03,59918.0,55.0409,55.0409,54.9465,54.9465,59918.0
2020-12-04 12:40:00,64.04,64.05,63.95,64.01,155600.0,54.9551,54.9637,54.8779,54.9294,155600.0
2020-12-04 12:45:00,64.02,64.04,64.0,64.03,20542.0,54.9379,54.9551,54.9208,54.9465,20542.0
2020-12-04 12:50:00,64.02,64.03,63.97,63.99,7800.0,54.9379,54.9465,54.895,54.9122,7800.0
2020-12-04 12:55:00,63.98,64.03,63.95,64.03,32228.0,54.9036,54.9465,54.8779,54.9465,32228.0
2020-12-04 13:00:00,64.03,64.08,63.97,63.99,22566.0,54.9465,54.9894,54.895,54.9122,22566.0
2020-12-04 13:05:00,63.98,64.04,63.96,64.01,9536.0,54.9036,54.9551,54.8865,54.9294,9536.0
2020-12-04 13:10:00,64.02,64.02,63.81,63.82,53262.0,54.9379,54.9379,54.7577,54.7663,53262.0
2020-12-04 13:15:00,63.82,63.85,63.77,63.82,39094.0,54.7663,54.7921,54.7234,54.7663,39094.0
2020-12-04 13:20:00,63.81,63.83,63.77,63.8,24108.0,54.7577,54.7749,54.7234,54.7492,24108.0
2020-12-04 13:25:00,63.81,63.85,63.73,63.77,43146.0,54.7577,54.7921,54.6891,54.7234,43146.0
2020-12-04 13:30:00,63.76,63.86,63.74,63.74,31246.0,54.7148,54.8006,54.6977,54.6977,31246.0
2020-12-04 13:35:00,63.74,63.77,63.73,63.74,23438.0,54.6977,54.7234,54.6891,54.6977,23438.0
2020-12-04 13:40:00,63.73,63.76,63.71,63.75,24632.0,54.6891,54.7148,54.6719,54.7062,24632.0
2020-12-04 13:45:00,63.74,63.81,63.74,63.78,45732.0,54.6977,54.7577,54.6977,54.732,45732.0
2020-12-04 13:50:00,63.78,63.82,63.74,63.76,106442.0,54.732,54.7663,54.6977,54.7148,106442.0
2020-12-04 13:55:00,63.76,63.79,63.69,63.75,28950.0,54.7148,54.7406,54.6548,54.7062,28950.0
2020-12-04 14:00:00,63.76,63.97,63.76,63.95,45308.0,54.7148,54.895,54.7148,54.8779,45308.0
2020-12-04 14:05:00,63.97,64.11,63.97,64.09,32790.0,54.895,55.0152,54.895,54.998,32790.0
2020-12-04 14:10:00,64.06,64.08,63.99,64.05,21540.0,54.9723,54.9894,54.9122,54.9637,21540.0
2020-12-04 14:15:00,64.0,64.03,63.96,63.97,16646.0,54.9208,54.9465,54.8865,54.895,16646.0
2020-12-04 14:20:00,63.97,64.12,63.97,64.11,35556.0,54.895,55.0238,54.895,55.0152,35556.0
2020-12-04 14:25:00,64.1,64.1,63.98,64.01,31476.0,55.0066,55.0066,54.9036,54.9294,31476.0
2020-12-04 14:30:00,64.03,64.03,63.97,63.97,15264.0,54.9465,54.9465,54.895,54.895,15264.0
2020-12-04 14:35:00,63.96,63.97,63.93,63.95,10980.0,54.8865,54.895,54.8607,54.8779,10980.0
2020-12-04 14:40:00,63.95,64.07,63.94,64.06,26204.0,54.8779,54.9809,54.8693,54.9723,26204.0
2020-12-04 14:45:00,64.04,64.06,63.96,64.01,28238.0,54.9551,54.9723,54.8865,54.9294,28238.0
2020-12-04 14:50:00,64.02,64.02,63.8,63.83,47016.0,54.9379,54.9379,54.7492,54.7749,47016.0
2020-12-04 14:55:00,63.83,63.88,63.81,63.84,11468.0,54.7749,54.8178,54.7577,54.7835,11468.0
2020-12-04 15:00:00,63.85,63.9,63.82,63.84,10126.0,54.7921,54.835,54.7663,54.7835,10126.0
2020-12-04 15:05:00,63.84,63.85,63.77,63.8,21858.0,54.7835,54.7921,54.7234,54.7492,21858.0
2020-12-04 15:10:00,63.8,63.85,63.74,63.83,44716.0,54.7492,54.7921,54.6977,54.7749,44716.0
2020-12-04 15:15:00,63.82,63.85,63.78,63.85,32896.0,54.7663,54.7921,54.732,54.7921,32896.0
2020-12-04 15:20:00,63.85,63.86,63.72,63.78,28856.0,54.7921,54.8006,54.6805,54.732,28856.0
2020-12-04 15:25:00,63.8,63.84,63.72,63.84,38060.0,54.7492,54.7835,54.6805,54.7835,38060.0
2020-12-04 15:30:00,63.83,64.01,63.82,63.92,70688.0,54.7749,54.9294,54.7663,54.8521,70688.0
2020-12-04 15:35:00,63.93,64.01,63.93,63.95,47376.0,54.8607,54.9294,54.8607,54.8779,47376.0
2020-12-04 15:40:00,63.94,64.07,63.91,64.06,74118.0,54.8693,54.9809,54.8435,54.9723,74118.0
2020-12-04 15:45:00,64.04,64.08,64.0,64.0,69224.0,54.9551,54.9894,54.9208,54.9208,69224.0
2020-12-04 15:50:00,64.01,64.16,63.99,64.1,165714.0,54.9294,55.0581,54.9122,55.0066,165714.0
2020-12-04 15:55:00,64.11,64.2,64.02,64.13,214512.0,55.0152,55.0924,54.9379,55.0323,214512.0
2020-12-07 09:45:00,63.79,63.96,63.6,63.95,118182.0,54.7406,54.8865,54.5775,54.8779,118182.0
2020-12-07 09:50:00,63.88,64.16,63.85,64.16,11522.0,54.8178,55.0581,54.7921,55.0581,11522.0
2020-12-07 09:55:00,64.12,64.2,63.94,63.99,16306.0,55.0238,55.0924,54.8693,54.9122,16306.0
2020-12-07 10:00:00,63.95,64.1,63.93,63.97,24120.0,54.8779,55.0066,54.8607,54.895,24120.0
2020-12-07 10:05:00,63.99,64.04,63.94,63.94,60122.0,54.9122,54.9551,54.8693,54.8693,60122.0
2020-12-07 10:10:00,63.92,64.03,63.88,63.94,26754.0,54.8521,54.9465,54.8178,54.8693,26754.0
2020-12-07 10:15:00,63.95,64.06,63.94,63.99,22740.0,54.8779,54.9723,54.8693,54.9122,22740.0
2020-12-07 10:20:00,63.96,64.23,63.93,64.23,45778.0,54.8865,55.1182,54.8607,55.1182,45778.0
2020-12-07 10:25:00,64.27,64.42,64.27,64.4,20018.0,55.1525,55.2812,55.1525,55.264,20018.0
2020-12-07 10:30:00,64.41,64.44,64.27,64.31,24454.0,55.2726,55.2984,55.1525,55.1868,24454.0
2020-12-07 10:35:00,64.33,64.42,64.32,64.36,24516.0,55.204,55.2812,55.1954,55.2297,24516.0
2020-12-07 10:40:00,64.36,64.37,64.27,64.34,27530.0,55.2297,55.2383,55.1525,55.2125,27530.0
2020-12-07 10:45:00,64.33,64.38,64.29,64.31,10198.0,55.204,55.2469,55.1696,55.1868,10198.0
2020-12-07 10:50:00,64.31,64.45,64.31,64.39,47106.0,55.1868,55.3069,55.1868,55.2555,47106.0
2020-12-07 10:55:00,64.39,64.39,64.29,64.33,6400.0,55.2555,55.2555,55.1696,55.204,6400.0
2020-12-07 11:00:00,64.34,64.41,64.34,64.39,13012.0,55.2125,55.2726,55.2125,55.2555,13012.0
2020-12-07 11:05:00,64.39,64.45,64.35,64.36,29448.0,55.2555,55.3069,55.2211,55.2297,29448.0
2020-12-07 11:10:00,64.39,64.41,64.33,64.33,6824.0,55.2555,55.2726,55.204,55.204,6824.0
2020-12-07 11:15:00,64.32,64.38,64.29,64.38,9124.0,55.1954,55.2469,55.1696,55.2469,9124.0
2020-12-07 11:20:00,64.39,64.41,64.36,64.37,18498.0,55.2555,55.2726,55.2297,55.2383,18498.0
2020-12-07 11:25:00,64.36,64.43,64.34,64.38,15908.0,55.2297,55.2898,55.2125,55.2469,15908.0
2020-12-07 11:30:00,64.35,64.46,64.31,64.43,16026.0,55.2211,55.3155,55.1868,55.2898,16026.0
2020-12-07 11:35:00,64.44,64.5,64.41,64.48,19580.0,55.2984,55.3499,55.2726,55.3327,19580.0
2020-12-07 11:40:00,64.48,64.5,64.41,64.41,7296.0,55.3327,55.3499,55.2726,55.2726,7296.0
2020-12-07 11:45:00,64.39,64.39,64.31,64.37,17518.0,55.2555,55.2555,55.1868,55.2383,17518.0
2020-12-07 11:50:00,64.35,64.37,64.25,64.28,29144.0,55.2211,55.2383,55.1353,55.1611,29144.0
2020-12-07 11:55:00,64.27,64.32,64.14,64.31,7650.0,55.1525,55.1954,55.0409,55.1868,7650.0
2020-12-07 12:00:00,64.25,64.42,64.24,64.38,23200.0,55.1353,55.2812,55.1267,55.2469,23200.0
2020-12-07 12:05:00,64.38,64.38,64.33,64.35,2970.0,55.2469,55.2469,55.204,55.2211,2970.0
2020-12-07 12:10:00,64.37,64.41,64.33,64.36,21868.0,55.2383,55.2726,55.204,55.2297,21868.0
2020-12-07 12:15:00,64.38,64.43,64.37,64.39,16242.0,55.2469,55.2898,55.2383,55.2555,16242.0
2020-12-07 12:20:00,64.41,64.41,64.32,64.36,13996.0,55.2726,55.2726,55.1954,55.2297,13996.0
2020-12-07 12:25:00,64.37,64.38,64.34,64.35,10026.0,55.2383,55.2469,55.2125,55.2211,10026.0
2020-12-07 12:30:00,64.32,64.34,64.24,64.26,16368.0,55.1954,55.2125,55.1267,55.1439,16368.0
2020-12-07 12:35:00,64.28,64.29,64.25,64.26,25830.0,55.1611,55.1696,55.1353,55.1439,25830.0
2020-12-07 12:40:00,64.25,64.25,64.19,64.24,26834.0,55.1353,55.1353,55.0838,55.1267,26834.0
2020-12-07 12:45:00,64.25,64.27,64.17,64.17,13790.0,55.1353,55.1525,55.0667,55.0667,13790.0
2020-12-07 12:50:00,64.17,64.19,64.12,64.18,12316.0,55.0667,55.0838,55.0238,55.0752,12316.0
2020-12-07 12:55:00,64.17,64.17,64.1,64.14,13072.0,55.0667,55.0667,55.0066,55.0409,13072.0
2020-12-07 13:00:00,64.13,64.16,64.07,64.16,11520.0,55.0323,55.0581,54.9809,55.0581,11520.0
2020-12-07 13:05:00,64.17,64.17,64.03,64.04,14644.0,55.0667,55.0667,54.9465,54.9551,14644.0
2020-12-07 13:10:00,64.03,64.07,63.97,63.97,5186.0,54.9465,54.9809,54.895,54.895,5186.0
2020-12-07 13:15:00,63.98,64.09,63.97,64.04,23520.0,54.9036,54.998,54.895,54.9551,23520.0
2020-12-07 13:20:00,64.04,64.06,63.99,64.06,17732.0,54.9551,54.9723,54.9122,54.9723,17732.0
2020-12-07 13:25:00,64.05,64.06,63.98,64.03,13812.0,54.9637,54.9723,54.9036,54.9465,13812.0
2020-12-07 13:30:00,63.99,64.06,63.99,64.04,22252.0,54.9122,54.9723,54.9122,54.9551,22252.0
2020-12-07 13:35:00,64.04,64.04,63.96,63.99,10278.0,54.9551,54.9551,54.8865,54.9122,10278.0
2020-12-07 13:40:00,63.96,63.96,63.87,63.94,11080.0,54.8865,54.8865,54.8092,54.8693,11080.0
2020-12-07 13:45:00,63.94,63.98,63.93,63.97,8754.0,54.8693,54.9036,54.8607,54.895,8754.0
2020-12-07 13:50:00,63.96,63.97,63.92,63.94,26928.0,54.8865,54.895,54.8521,54.8693,26928.0
2020-12-07 13:55:00,63.93,63.95,63.85,63.85,17120.0,54.8607,54.8779,54.7921,54.7921,17120.0
2020-12-07 14:00:00,63.87,63.87,63.79,63.84,12514.0,54.8092,54.8092,54.7406,54.7835,12514.0
2020-12-07 14:05:00,63.88,63.91,63.87,63.88,8972.0,54.8178,54.8435,54.8092,54.8178,8972.0
2020-12-07 14:10:00,63.88,63.88,63.78,63.79,6158.0,54.8178,54.8178,54.732,54.7406,6158.0
2020-12-07 14:15:00,63.77,63.78,63.69,63.69,15012.0,54.7234,54.732,54.6548,54.6548,15012.0
2020-12-07 14:20:00,63.71,63.73,63.71,63.71,7794.0,54.6719,54.6891,54.6719,54.6719,7794.0
2020-12-07 14:25:00,63.71,63.74,63.67,63.68,12406.0,54.6719,54.6977,54.6376,54.6462,12406.0
2020-12-07 14:30:00,63.7,63.74,63.66,63.67,9002.0,54.6633,54.6977,54.629,54.6376,9002.0
2020-12-07 14:35:00,63.67,63.68,63.62,63.62,40584.0,54.6376,54.6462,54.5947,54.5947,40584.0
2020-12-07 14:40:00,63.65,63.74,63.64,63.7,15812.0,54.6204,54.6977,54.6119,54.6633,15812.0
2020-12-07 14:45:00,63.72,63.76,63.71,63.72,27608.0,54.6805,54.7148,54.6719,54.6805,27608.0
2020-12-07 14:50:00,63.73,63.74,63.71,63.72,17118.0,54.6891,54.6977,54.6719,54.6805,17118.0
2020-12-07 14:55:00,63.71,63.75,63.7,63.72,40768.0,54.6719,54.7062,54.6633,54.6805,40768.0
2020-12-07 15:00:00,63.72,63.77,63.66,63.75,12862.0,54.6805,54.7234,54.629,54.7062,12862.0
2020-12-07 15:05:00,63.75,63.76,63.7,63.72,9292.0,54.7062,54.7148,54.6633,54.6805,9292.0
2020-12-07 15:10:00,63.71,63.72,63.67,63.68,14526.0,54.6719,54.6805,54.6376,54.6462,14526.0
2020-12-07 15:15:00,63.67,63.69,63.65,63.65,5812.0,54.6376,54.6548,54.6204,54.6204,5812.0
2020-12-07 15:20:00,63.67,63.71,63.66,63.68,28022.0,54.6376,54.6719,54.629,54.6462,28022.0
2020-12-07 15:25:00,63.69,63.72,63.68,63.7,35420.0,54.6548,54.6805,54.6462,54.6633,35420.0
2020-12-07 15:30:00,63.7,63.78,63.7,63.74,54346.0,54.6633,54.732,54.6633,54.6977,54346.0
2020-12-07 15:35:00,63.73,63.81,63.73,63.76,46376.0,54.6891,54.7577,54.6891,54.7148,46376.0
2020-12-07 15:40:00,63.74,63.8,63.72,63.79,132530.0,54.6977,54.7492,54.6805,54.7406,132530.0
2020-12-07 15:45:00,63.79,63.84,63.72,63.81,79904.0,54.7406,54.7835,54.6805,54.7577,79904.0
2020-12-07 15:50:00,63.82,64.2,63.81,64.17,90894.0,54.7663,55.0924,54.7577,55.0667,90894.0
2020-12-07 15:55:00,64.2,64.25,64.07,64.11,219140.0,55.0924,55.1353,54.9809,55.0152,219140.0
2020-12-08 09:30:00,63.71,64.11,63.64,64.11,34778.0,54.6719,55.0152,54.6119,55.0152,34778.0
2020-12-08 09:35:00,64.17,64.24,63.99,64.14,19454.0,55.0667,55.1267,54.9122,55.0409,19454.0
2020-12-08 09:40:00,64.14,64.19,64.04,64.16,43360.0,55.0409,55.0838,54.9551,55.0581,43360.0
2020-12-08 09:45:00,64.14,64.15,64.01,64.03,5200.0,55.0409,55.0495,54.9294,54.9465,5200.0
2020-12-08 09:50:00,64.03,64.03,63.88,63.98,10058.0,54.9465,54.9465,54.8178,54.9036,10058.0
2020-12-08 09:55:00,63.96,64.09,63.94,64.03,9562.0,54.8865,54.998,54.8693,54.9465,9562.0
2020-12-08 10:00:00,64.08,64.13,63.94,64.01,15310.0,54.9894,55.0323,54.8693,54.9294,15310.0
2020-12-08 10:05:00,63.99,64.25,63.97,64.25,29118.0,54.9122,55.1353,54.895,55.1353,29118.0
2020-12-08 10:10:00,64.24,64.51,64.22,64.39,83200.0,55.1267,55.3584,55.1096,55.2555,83200.0
2020-12-08 10:15:00,64.39,64.7,64.37,64.7,108186.0,55.2555,55.5215,55.2383,55.5215,108186.0
2020-12-08 10:20:00,64.7,64.92,64.67,64.91,26770.0,55.5215,55.7103,55.4957,55.7017,26770.0
2020-12-08 10:25:00,64.92,65.01,64.87,64.99,50258.0,55.7103,55.7875,55.6674,55.7703,50258.0
2020-12-08 10:30:00,65.0,65.03,64.8,64.83,45898.0,55.7789,55.8047,55.6073,55.633,45898.0
2020-12-08 10:35:00,64.83,64.88,64.68,64.71,29412.0,55.633,55.6759,55.5043,55.5301,29412.0
2020-12-08 10:40:00,64.72,64.82,64.72,64.74,12914.0,55.5386,55.6245,55.5386,55.5558,12914.0
2020-12-08 10:45:00,64.72,64.8,64.7,64.8,9926.0,55.5386,55.6073,55.5215,55.6073,9926.0
2020-12-08 10:50:00,64.81,64.85,64.72,64.8,16308.0,55.6159,55.6502,55.5386,55.6073,16308.0
2020-12-08 10:55:00,64.79,64.88,64.79,64.83,38652.0,55.5987,55.6759,55.5987,55.633,38652.0
2020-12-08 11:00:00,64.86,64.97,64.83,64.86,29004.0,55.6588,55.7532,55.633,55.6588,29004.0
2020-12-08 11:05:00,64.88,64.88,64.79,64.83,12102.0,55.6759,55.6759,55.5987,55.633,12102.0
2020-12-08 11:10:00,64.83,64.85,64.79,64.83,26494.0,55.633,55.6502,55.5987,55.633,26494.0
2020-12-08 11:15:00,64.85,64.86,64.77,64.81,22054.0,55.6502,55.6588,55.5815,55.6159,22054.0
2020-12-08 11:20:00,64.83,64.85,64.8,64.8,13974.0,55.633,55.6502,55.6073,55.6073,13974.0
2020-12-08 11:25:00,64.81,64.81,64.71,64.72,20500.0,55.6159,55.6159,55.5301,55.5386,20500.0
2020-12-08 11:30:00,64.73,64.74,64.66,64.72,8876.0,55.5472,55.5558,55.4872,55.5386,8876.0
2020-12-08 11:35:00,64.72,64.79,64.69,64.73,13800.0,55.5386,55.5987,55.5129,55.5472,13800.0
2020-12-08 11:40:00,64.76,64.76,64.71,64.75,10508.0,55.573,55.573,55.5301,55.5644,10508.0
2020-12-08 11:45:00,64.76,64.83,64.73,64.75,19340.0,55.573,55.633,55.5472,55.5644,19340.0
2020-12-08 11:50:00,64.75,64.76,64.7,64.75,13200.0,55.5644,55.573,55.5215,55.5644,13200.0
2020-12-08 11:55:00,64.73,64.76,64.65,64.65,13970.0,55.5472,55.573,55.4786,55.4786,13970.0
2020-12-08 12:00:00,64.65,64.75,64.63,64.72,39568.0,55.4786,55.5644,55.4614,55.5386,39568.0
2020-12-08 12:05:00,64.71,64.78,64.7,64.78,11978.0,55.5301,55.5901,55.5215,55.5901,11978.0
2020-12-08 12:10:00,64.76,64.81,64.76,64.78,10426.0,55.573,55.6159,55.573,55.5901,10426.0
2020-12-08 12:15:00,64.78,64.8,64.71,64.79,12324.0,55.5901,55.6073,55.5301,55.5987,12324.0
2020-12-08 12:20:00,64.79,64.81,64.74,64.79,11028.0,55.5987,55.6159,55.5558,55.5987,11028.0
2020-12-08 12:25:00,64.79,64.82,64.73,64.75,12884.0,55.5987,55.6245,55.5472,55.5644,12884.0
2020-12-08 12:30:00,64.75,64.77,64.71,64.75,11858.0,55.5644,55.5815,55.5301,55.5644,11858.0
2020-12-08 12:35:00,64.77,64.83,64.75,64.77,9180.0,55.5815,55.633,55.5644,55.5815,9180.0
2020-12-08 12:40:00,64.77,64.83,64.77,64.82,9886.0,55.5815,55.633,55.5815,55.6245,9886.0
2020-12-08 12:45:00,64.83,64.92,64.83,64.89,9028.0,55.633,55.7103,55.633,55.6845,9028.0
2020-12-08 12:50:00,64.91,64.99,64.91,64.92,20846.0,55.7017,55.7703,55.7017,55.7103,20846.0
2020-12-08 12:55:00,64.92,64.94,64.78,64.78,10164.0,55.7103,55.7274,55.5901,55.5901,10164.0
2020-12-08 13:00:00,64.78,64.84,64.78,64.84,6102.0,55.5901,55.6416,55.5901,55.6416,6102.0
2020-12-08 13:05:00,64.84,64.85,64.8,64.83,6226.0,55.6416,55.6502,55.6073,55.633,6226.0
2020-12-08 13:10:00,64.81,64.82,64.76,64.79,12402.0,55.6159,55.6245,55.573,55.5987,12402.0
2020-12-08 13:15:00,64.79,64.81,64.75,64.8,10132.0,55.5987,55.6159,55.5644,55.6073,10132.0
2020-12-08 13:20:00,64.8,64.8,64.76,64.78,9812.0,55.6073,55.6073,55.573,55.5901,9812.0
2020-12-08 13:25:00,64.78,64.84,64.78,64.83,36230.0,55.5901,55.6416,55.5901,55.633,36230.0
2020-12-08 13:30:00,64.85,64.86,64.82,64.82,11444.0,55.6502,55.6588,55.6245,55.6245,11444.0
2020-12-08 13:35:00,64.81,64.83,64.76,64.78,12098.0,55.6159,55.633,55.573,55.5901,12098.0
2020-12-08 13:40:00,64.79,64.85,64.77,64.81,29880.0,55.5987,55.6502,55.5815,55.6159,29880.0
2020-12-08 13:45:00,64.82,64.91,64.79,64.79,43102.0,55.6245,55.7017,55.5987,55.5987,43102.0
2020-12-08 13:50:00,64.81,64.83,64.75,64.83,16402.0,55.6159,55.633,55.5644,55.633,16402.0
2020-12-08 13:55:00,64.83,64.85,64.78,64.8,17060.0,55.633,55.6502,55.5901,55.6073,17060.0
2020-12-08 14:00:00,64.81,64.91,64.81,64.82,27094.0,55.6159,55.7017,55.6159,55.6245,27094.0
2020-12-08 14:05:00,64.83,64.86,64.8,64.82,25498.0,55.633,55.6588,55.6073,55.6245,25498.0
2020-12-08 14:10:00,64.82,64.84,64.81,64.83,6460.0,55.6245,55.6416,55.6159,55.633,6460.0
2020-12-08 14:15:00,64.83,64.86,64.81,64.81,13200.0,55.633,55.6588,55.6159,55.6159,13200.0
2020-12-08 14:20:00,64.81,64.82,64.74,64.74,18912.0,55.6159,55.6245,55.5558,55.5558,18912.0
2020-12-08 14:25:00,64.73,64.78,64.72,64.75,8872.0,55.5472,55.5901,55.5386,55.5644,8872.0
2020-12-08 14:30:00,64.75,64.79,64.72,64.74,17918.0,55.5644,55.5987,55.5386,55.5558,17918.0
2020-12-08 14:35:00,64.74,64.74,64.7,64.72,13448.0,55.5558,55.5558,55.5215,55.5386,13448.0
2020-12-08 14:40:00,64.72,64.73,64.61,64.61,12568.0,55.5386,55.5472,55.4442,55.4442,12568.0
2020-12-08 14:45:00,64.58,64.64,64.58,64.59,28186.0,55.4185,55.47,55.4185,55.4271,28186.0
2020-12-08 14:50:00,64.58,64.6,64.51,64.51,28980.0,55.4185,55.4357,55.3584,55.3584,28980.0
2020-12-08 14:55:00,64.53,64.57,64.5,64.5,14206.0,55.3756,55.4099,55.3499,55.3499,14206.0
2020-12-08 15:00:00,64.47,64.5,64.45,64.46,12652.0,55.3241,55.3499,55.3069,55.3155,12652.0
2020-12-08 15:05:00,64.46,64.48,64.43,64.48,13946.0,55.3155,55.3327,55.2898,55.3327,13946.0
2020-12-08 15:10:00,64.47,64.54,64.47,64.53,10262.0,55.3241,55.3842,55.3241,55.3756,10262.0
2020-12-08 15:15:00,64.53,64.58,64.49,64.54,17128.0,55.3756,55.4185,55.3413,55.3842,17128.0
2020-12-08 15:20:00,64.53,64.57,64.47,64.53,27984.0,55.3756,55.4099,55.3241,55.3756,27984.0
2020-12-08 15:25:00,64.53,64.58,64.49,64.56,21578.0,55.3756,55.4185,55.3413,55.4013,21578.0
2020-12-08 15:30:00,64.55,64.55,64.44,64.5,26398.0,55.3928,55.3928,55.2984,55.3499,26398.0
2020-12-08 15:35:00,64.49,64.54,64.46,64.53,28820.0,55.3413,55.3842,55.3155,55.3756,28820.0
2020-12-08 15:40:00,64.52,64.53,64.5,64.52,21488.0,55.367,55.3756,55.3499,55.367,21488.0
2020-12-08 15:45:00,64.52,64.64,64.52,64.58,42938.0,55.367,55.47,55.367,55.4185,42938.0
2020-12-08 15:50:00,64.57,64.58,64.53,64.54,58728.0,55.4099,55.4185,55.3756,55.3842,58728.0
2020-12-08 15:55:00,64.54,64.65,64.51,64.65,248330.0,55.3842,55.4786,55.3584,55.4786,248330.0
2020-12-09 09:30:00,64.74,64.81,64.72,64.75,38460.0,55.5558,55.6159,55.5386,55.5644,38460.0
2020-12-09 09:35:00,64.75,64.75,64.66,64.71,15196.0,55.5644,55.5644,55.4872,55.5301,15196.0
2020-12-09 09:40:00,64.7,64.7,64.63,64.69,9128.0,55.5215,55.5215,55.4614,55.5129,9128.0
2020-12-09 09:45:00,64.7,64.72,64.62,64.62,12860.0,55.5215,55.5386,55.4528,55.4528,12860.0
2020-12-09 09:50:00,64.61,64.61,64.47,64.55,7968.0,55.4442,55.4442,55.3241,55.3928,7968.0
2020-12-09 09:55:00,64.6,64.67,64.57,64.67,13376.0,55.4357,55.4957,55.4099,55.4957,13376.0
2020-12-09 10:00:00,64.64,64.73,64.62,64.7,26870.0,55.47,55.5472,55.4528,55.5215,26870.0
2020-12-09 10:05:00,64.78,64.78,64.61,64.64,6654.0,55.5901,55.5901,55.4442,55.47,6654.0
2020-12-09 10:10:00,64.61,64.65,64.48,64.49,28016.0,55.4442,55.4786,55.3327,55.3413,28016.0
2020-12-09 10:15:00,64.5,64.59,64.4,64.4,7540.0,55.3499,55.4271,55.264,55.264,7540.0
2020-12-09 10:20:00,64.37,64.58,64.36,64.55,43528.0,55.2383,55.4185,55.2297,55.3928,43528.0
2020-12-09 10:25:00,64.55,64.65,64.52,64.6,28196.0,55.3928,55.4786,55.367,55.4357,28196.0
2020-12-09 10:30:00,64.61,64.65,64.55,64.63,26252.0,55.4442,55.4786,55.3928,55.4614,26252.0
2020-12-09 10:35:00,64.63,64.65,64.51,64.58,29362.0,55.4614,55.4786,55.3584,55.4185,29362.0
2020-12-09 10:40:00,64.58,64.67,64.56,64.66,11692.0,55.4185,55.4957,55.4013,55.4872,11692.0
2020-12-09 10:45:00,64.66,64.66,64.51,64.53,3438.0,55.4872,55.4872,55.3584,55.3756,3438.0
2020-12-09 10:50:00,64.54,64.56,64.5,64.52,2104.0,55.3842,55.4013,55.3499,55.367,2104.0
2020-12-09 10:55:00,64.5,64.61,64.47,64.58,12664.0,55.3499,55.4442,55.3241,55.4185,12664.0
2020-12-09 11:00:00,64.58,64.67,64.57,64.64,3380.0,55.4185,55.4957,55.4099,55.47,3380.0
2020-12-09 11:05:00,64.62,64.62,64.52,64.54,13316.0,55.4528,55.4528,55.367,55.3842,13316.0
2020-12-09 11:10:00,64.52,64.53,64.5,64.53,48614.0,55.367,55.3756,55.3499,55.3756,48614.0
2020-12-09 11:15:00,64.51,64.51,64.44,64.5,5604.0,55.3584,55.3584,55.2984,55.3499,5604.0
2020-12-09 11:20:00,64.48,64.5,64.39,64.44,5448.0,55.3327,55.3499,55.2555,55.2984,5448.0
2020-12-09 11:25:00,64.44,64.52,64.42,64.52,7006.0,55.2984,55.367,55.2812,55.367,7006.0
2020-12-09 11:30:00,64.46,64.51,64.38,64.39,7606.0,55.3155,55.3584,55.2469,55.2555,7606.0
2020-12-09 11:35:00,64.36,64.5,64.35,64.5,5700.0,55.2297,55.3499,55.2211,55.3499,5700.0
2020-12-09 11:40:00,64.48,64.52,64.48,64.5,5038.0,55.3327,55.367,55.3327,55.3499,5038.0
2020-12-09 11:45:00,64.51,64.55,64.45,64.45,4918.0,55.3584,55.3928,55.3069,55.3069,4918.0
2020-12-09 11:50:00,64.45,64.46,64.33,64.39,12882.0,55.3069,55.3155,55.204,55.2555,12882.0
2020-12-09 11:55:00,64.43,64.5,64.42,64.47,5280.0,55.2898,55.3499,55.2812,55.3241,5280.0
2020-12-09 12:00:00,64.47,64.48,64.42,64.44,5200.0,55.3241,55.3327,55.2812,55.2984,5200.0
2020-12-09 12:05:00,64.42,64.48,64.4,64.46,9498.0,55.2812,55.3327,55.264,55.3155,9498.0
2020-12-09 12:10:00,64.48,64.48,64.39,64.43,19900.0,55.3327,55.3327,55.2555,55.2898,19900.0
2020-12-09 12:15:00,64.43,64.55,64.41,64.55,9024.0,55.2898,55.3928,55.2726,55.3928,9024.0
2020-12-09 12:20:00,64.55,64.55,64.42,64.47,20178.0,55.3928,55.3928,55.2812,55.3241,20178.0
2020-12-09 12:25:00,64.45,64.46,64.31,64.32,11700.0,55.3069,55.3155,55.1868,55.1954,11700.0
2020-12-09 12:30:00,64.33,64.35,64.26,64.33,6394.0,55.204,55.2211,55.1439,55.204,6394.0
2020-12-09 12:35:00,64.3,64.41,64.3,64.41,4624.0,55.1782,55.2726,55.1782,55.2726,4624.0
2020-12-09 12:40:00,64.41,64.42,64.39,64.41,9124.0,55.2726,55.2812,55.2555,55.2726,9124.0
2020-12-09 12:45:00,64.41,64.43,64.38,64.42,10166.0,55.2726,55.2898,55.2469,55.2812,10166.0
2020-12-09 12:50:00,64.41,64.46,64.38,64.46,5800.0,55.2726,55.3155,55.2469,55.3155,5800.0
2020-12-09 12:55:00,64.45,64.51,64.45,64.51,23418.0,55.3069,55.3584,55.3069,55.3584,23418.0
2020-12-09 13:00:00,64.5,64.52,64.43,64.43,24308.0,55.3499,55.367,55.2898,55.2898,24308.0
2020-12-09 13:05:00,64.45,64.46,64.44,64.46,1894.0,55.3069,55.3155,55.2984,55.3155,1894.0
2020-12-09 13:10:00,64.47,64.5,64.43,64.44,5484.0,55.3241,55.3499,55.2898,55.2984,5484.0
2020-12-09 13:15:00,64.42,64.44,64.38,64.41,7392.0,55.2812,55.2984,55.2469,55.2726,7392.0
2020-12-09 13:20:00,64.47,64.47,64.41,64.41,9190.0,55.3241,55.3241,55.2726,55.2726,9190.0
2020-12-09 13:25:00,64.39,64.49,64.39,64.45,16682.0,55.2555,55.3413,55.2555,55.3069,16682.0
2020-12-09 13:30:00,64.47,64.49,64.43,64.44,14124.0,55.3241,55.3413,55.2898,55.2984,14124.0
2020-12-09 13:35:00,64.42,64.43,64.36,64.43,8330.0,55.2812,55.2898,55.2297,55.2898,8330.0
2020-12-09 13:40:00,64.4,64.5,64.4,64.45,12644.0,55.264,55.3499,55.264,55.3069,12644.0
2020-12-09 13:45:00,64.5,64.5,64.43,64.45,16658.0,55.3499,55.3499,55.2898,55.3069,16658.0
2020-12-09 13:50:00,64.45,64.45,64.31,64.33,11756.0,55.3069,55.3069,55.1868,55.204,11756.0
2020-12-09 13:55:00,64.34,64.34,64.26,64.33,5772.0,55.2125,55.2125,55.1439,55.204,5772.0
2020-12-09 14:00:00,64.28,64.48,64.28,64.45,7440.0,55.1611,55.3327,55.1611,55.3069,7440.0
2020-12-09 14:05:00,64.46,64.46,64.38,64.38,4944.0,55.3155,55.3155,55.2469,55.2469,4944.0
2020-12-09 14:10:00,64.39,64.43,64.36,64.39,12028.0,55.2555,55.2898,55.2297,55.2555,12028.0
2020-12-09 14:15:00,64.38,64.41,64.34,64.41,12828.0,55.2469,55.2726,55.2125,55.2726,12828.0
2020-12-09 14:20:00,64.41,64.5,64.39,64.5,21174.0,55.2726,55.3499,55.2555,55.3499,21174.0
2020-12-09 14:25:00,64.5,64.5,64.42,64.5,20106.0,55.3499,55.3499,55.2812,55.3499,20106.0
2020-12-09 14:30:00,64.49,64.5,64.36,64.36,16260.0,55.3413,55.3499,55.2297,55.2297,16260.0
2020-12-09 14:35:00,64.36,64.38,64.25,64.26,18306.0,55.2297,55.2469,55.1353,55.1439,18306.0
2020-12-09 14:40:00,64.28,64.37,64.17,64.36,30474.0,55.1611,55.2383,55.0667,55.2297,30474.0
2020-12-09 14:45:00,64.36,64.42,64.33,64.38,14524.0,55.2297,55.2812,55.204,55.2469,14524.0
2020-12-09 14:50:00,64.35,64.36,64.26,64.28,24576.0,55.2211,55.2297,55.1439,55.1611,24576.0
2020-12-09 14:55:00,64.27,64.37,64.26,64.36,15816.0,55.1525,55.2383,55.1439,55.2297,15816.0
2020-12-09 15:00:00,64.36,64.39,64.23,64.28,21886.0,55.2297,55.2555,55.1182,55.1611,21886.0
2020-12-09 15:05:00,64.28,64.33,64.26,64.27,38028.0,55.1611,55.204,55.1439,55.1525,38028.0
2020-12-09 15:10:00,64.28,64.4,64.27,64.4,36626.0,55.1611,55.264,55.1525,55.264,36626.0
2020-12-09 15:15:00,64.39,64.39,64.27,64.32,44158.0,55.2555,55.2555,55.1525,55.1954,44158.0
2020-12-09 15:20:00,64.33,64.39,64.31,64.36,56534.0,55.204,55.2555,55.1868,55.2297,56534.0
2020-12-09 15:25:00,64.36,64.42,64.34,64.41,16712.0,55.2297,55.2812,55.2125,55.2726,16712.0
2020-12-09 15:30:00,64.42,64.49,64.39,64.43,30720.0,55.2812,55.3413,55.2555,55.2898,30720.0
2020-12-09 15:35:00,64.45,64.45,64.39,64.42,20792.0,55.3069,55.3069,55.2555,55.2812,20792.0
2020-12-09 15:40:00,64.42,64.54,64.41,64.53,19970.0,55.2812,55.3842,55.2726,55.3756,19970.0
2020-12-09 15:45:00,64.51,64.61,64.48,64.54,39622.0,55.3584,55.4442,55.3327,55.3842,39622.0
2020-12-09 15:50:00,64.53,64.54,64.49,64.5,137136.0,55.3756,55.3842,55.3413,55.3499,137136.0
2020-12-09 15:55:00,64.51,64.63,64.43,64.43,199092.0,55.3584,55.4614,55.2898,55.2898,199092.0
2020-12-10 09:30:00,64.59,64.75,64.45,64.58,35406.0,55.4271,55.5644,55.3069,55.4185,35406.0
2020-12-10 09:35:00,64.5,64.6,64.2,64.5,19632.0,55.3499,55.4357,55.0924,55.3499,19632.0
2020-12-10 09:40:00,64.5,64.5,64.28,64.36,18152.0,55.3499,55.3499,55.1611,55.2297,18152.0
2020-12-10 09:45:00,64.38,64.4,64.31,64.35,3400.0,55.2469,55.264,55.1868,55.2211,3400.0
2020-12-10 09:50:00,64.38,64.4,64.36,64.38,6456.0,55.2469,55.264,55.2297,55.2469,6456.0
2020-12-10 09:55:00,64.4,64.44,64.25,64.28,35210.0,55.264,55.2984,55.1353,55.1611,35210.0
2020-12-10 10:00:00,64.28,64.39,64.23,64.38,16944.0,55.1611,55.2555,55.1182,55.2469,16944.0
2020-12-10 10:05:00,64.38,64.47,64.36,64.38,35848.0,55.2469,55.3241,55.2297,55.2469,35848.0
2020-12-10 10:10:00,64.36,64.46,64.36,64.46,122966.0,55.2297,55.3155,55.2297,55.3155,122966.0
2020-12-10 10:15:00,64.44,64.48,64.38,64.39,11222.0,55.2984,55.3327,55.2469,55.2555,11222.0
2020-12-10 10:20:00,64.41,64.42,64.29,64.3,12612.0,55.2726,55.2812,55.1696,55.1782,12612.0
2020-12-10 10:25:00,64.32,64.34,64.29,64.29,11896.0,55.1954,55.2125,55.1696,55.1696,11896.0
2020-12-10 10:30:00,64.29,64.36,64.24,64.31,7544.0,55.1696,55.2297,55.1267,55.1868,7544.0
2020-12-10 10:35:00,64.27,64.33,64.19,64.33,14304.0,55.1525,55.204,55.0838,55.204,14304.0
2020-12-10 10:40:00,64.33,64.36,64.28,64.32,4920.0,55.204,55.2297,55.1611,55.1954,4920.0
2020-12-10 10:45:00,64.32,64.36,64.32,64.34,5210.0,55.1954,55.2297,55.1954,55.2125,5210.0
2020-12-10 10:50:00,64.35,64.42,64.35,64.42,9818.0,55.2211,55.2812,55.2211,55.2812,9818.0
2020-12-10 10:55:00,64.41,64.42,64.33,64.36,8878.0,55.2726,55.2812,55.204,55.2297,8878.0
2020-12-10 11:00:00,64.33,64.36,64.33,64.35,6760.0,55.204,55.2297,55.204,55.2211,6760.0
2020-12-10 11:05:00,64.36,64.42,64.35,64.38,8844.0,55.2297,55.2812,55.2211,55.2469,8844.0
2020-12-10 11:10:00,64.39,64.47,64.39,64.47,6200.0,55.2555,55.3241,55.2555,55.3241,6200.0
2020-12-10 11:15:00,64.48,64.5,64.44,64.46,9096.0,55.3327,55.3499,55.2984,55.3155,9096.0
2020-12-10 11:20:00,64.42,64.45,64.39,64.4,7046.0,55.2812,55.3069,55.2555,55.264,7046.0
2020-12-10 11:25:00,64.39,64.45,64.39,64.41,8270.0,55.2555,55.3069,55.2555,55.2726,8270.0
2020-12-10 11:30:00,64.43,64.43,64.32,64.32,8200.0,55.2898,55.2898,55.1954,55.1954,8200.0
2020-12-10 11:35:00,64.35,64.39,64.31,64.33,5960.0,55.2211,55.2555,55.1868,55.204,5960.0
2020-12-10 11:40:00,64.29,64.37,64.28,64.37,10010.0,55.1696,55.2383,55.1611,55.2383,10010.0
2020-12-10 11:45:00,64.35,64.35,64.29,64.31,4412.0,55.2211,55.2211,55.1696,55.1868,4412.0
2020-12-10 11:50:00,64.33,64.33,64.2,64.21,4994.0,55.204,55.204,55.0924,55.101,4994.0
2020-12-10 11:55:00,64.21,64.25,64.17,64.25,8434.0,55.101,55.1353,55.0667,55.1353,8434.0
2020-12-10 12:00:00,64.25,64.35,64.24,64.35,18058.0,55.1353,55.2211,55.1267,55.2211,18058.0
2020-12-10 12:05:00,64.33,64.37,64.29,64.3,21876.0,55.204,55.2383,55.1696,55.1782,21876.0
2020-12-10 12:10:00,64.3,64.32,64.25,64.26,7440.0,55.1782,55.1954,55.1353,55.1439,7440.0
2020-12-10 12:15:00,64.23,64.26,64.21,64.24,7962.0,55.1182,55.1439,55.101,55.1267,7962.0
2020-12-10 12:20:00,64.23,64.34,64.22,64.34,7348.0,55.1182,55.2125,55.1096,55.2125,7348.0
2020-12-10 12:25:00,64.34,64.36,64.31,64.33,7600.0,55.2125,55.2297,55.1868,55.204,7600.0
2020-12-10 12:30:00,64.29,64.33,64.26,64.26,21764.0,55.1696,55.204,55.1439,55.1439,21764.0
2020-12-10 12:35:00,64.28,64.28,64.24,64.25,2000.0,55.1611,55.1611,55.1267,55.1353,2000.0
2020-12-10 12:40:00,64.25,64.26,64.16,64.17,6400.0,55.1353,55.1439,55.0581,55.0667,6400.0
2020-12-10 12:45:00,64.17,64.32,64.16,64.3,25714.0,55.0667,55.1954,55.0581,55.1782,25714.0
2020-12-10 12:50:00,64.29,64.42,64.29,64.31,22366.0,55.1696,55.2812,55.1696,55.1868,22366.0
2020-12-10 12:55:00,64.31,64.31,64.2,64.2,13334.0,55.1868,55.1868,55.0924,55.0924,13334.0
2020-12-10 13:00:00,64.21,64.23,64.18,64.19,4836.0,55.101,55.1182,55.0752,55.0838,4836.0
2020-12-10 13:05:00,64.19,64.25,64.17,64.24,23866.0,55.0838,55.1353,55.0667,55.1267,23866.0
2020-12-10 13:10:00,64.25,64.3,64.24,64.28,13410.0,55.1353,55.1782,55.1267,55.1611,13410.0
2020-12-10 13:15:00,64.3,64.33,64.27,64.33,5762.0,55.1782,55.204,55.1525,55.204,5762.0
2020-12-10 13:20:00,64.34,64.35,64.31,64.31,7534.0,55.2125,55.2211,55.1868,55.1868,7534.0
2020-12-10 13:25:00,64.32,64.36,64.31,64.31,12406.0,55.1954,55.2297,55.1868,55.1868,12406.0
2020-12-10 13:30:00,64.31,64.35,64.3,64.33,6460.0,55.1868,55.2211,55.1782,55.204,6460.0
2020-12-10 13:35:00,64.32,64.32,64.27,64.28,3406.0,55.1954,55.1954,55.1525,55.1611,3406.0
2020-12-10 13:40:00,64.31,64.36,64.22,64.22,6196.0,55.1868,55.2297,55.1096,55.1096,6196.0
2020-12-10 13:45:00,64.22,64.28,64.21,64.27,7208.0,55.1096,55.1611,55.101,55.1525,7208.0
2020-12-10 13:50:00,64.23,64.26,64.21,64.24,4992.0,55.1182,55.1439,55.101,55.1267,4992.0
2020-12-10 13:55:00,64.23,64.24,64.16,64.17,7822.0,55.1182,55.1267,55.0581,55.0667,7822.0
2020-12-10 14:00:00,64.19,64.22,64.16,64.22,18398.0,55.0838,55.1096,55.0581,55.1096,18398.0
2020-12-10 14:05:00,64.23,64.26,64.2,64.25,9998.0,55.1182,55.1439,55.0924,55.1353,9998.0
2020-12-10 14:10:00,64.23,64.23,64.13,64.14,17472.0,55.1182,55.1182,55.0323,55.0409,17472.0
2020-12-10 14:15:00,64.14,64.15,64.1,64.11,24134.0,55.0409,55.0495,55.0066,55.0152,24134.0
2020-12-10 14:20:00,64.11,64.11,64.05,64.08,8460.0,55.0152,55.0152,54.9637,54.9894,8460.0
2020-12-10 14:25:00,64.09,64.12,64.08,64.11,10660.0,54.998,55.0238,54.9894,55.0152,10660.0
2020-12-10 14:30:00,64.11,64.12,64.06,64.06,9408.0,55.0152,55.0238,54.9723,54.9723,9408.0
2020-12-10 14:35:00,64.08,64.21,64.08,64.21,13090.0,54.9894,55.101,54.9894,55.101,13090.0
2020-12-10 14:40:00,64.19,64.19,64.14,64.15,15706.0,55.0838,55.0838,55.0409,55.0495,15706.0
2020-12-10 14:45:00,64.15,64.21,64.14,64.2,31164.0,55.0495,55.101,55.0409,55.0924,31164.0
2020-12-10 14:50:00,64.19,64.26,64.19,64.24,10024.0,55.0838,55.1439,55.0838,55.1267,10024.0
2020-12-10 14:55:00,64.24,64.33,64.16,64.17,91586.0,55.1267,55.204,55.0581,55.0667,91586.0
2020-12-10 15:00:00,64.25,64.36,64.25,64.35,7742.0,55.1353,55.2297,55.1353,55.2211,7742.0
2020-12-10 15:05:00,64.35,64.36,64.3,64.36,10178.0,55.2211,55.2297,55.1782,55.2297,10178.0
2020-12-10 15:10:00,64.35,64.39,64.3,64.36,8568.0,55.2211,55.2555,55.1782,55.2297,8568.0
2020-12-10 15:15:00,64.34,64.46,64.34,64.43,16712.0,55.2125,55.3155,55.2125,55.2898,16712.0
2020-12-10 15:20:00,64.42,64.43,64.38,64.39,10772.0,55.2812,55.2898,55.2469,55.2555,10772.0
2020-12-10 15:25:00,64.38,64.41,64.33,64.41,16640.0,55.2469,55.2726,55.204,55.2726,16640.0
2020-12-10 15:30:00,64.4,64.41,64.33,64.34,15600.0,55.264,55.2726,55.204,55.2125,15600.0
2020-12-10 15:35:00,64.34,64.35,64.22,64.25,18612.0,55.2125,55.2211,55.1096,55.1353,18612.0
2020-12-10 15:40:00,64.23,64.29,64.22,64.28,72664.0,55.1182,55.1696,55.1096,55.1611,72664.0
2020-12-10 15:45:00,64.27,64.36,64.27,64.29,58702.0,55.1525,55.2297,55.1525,55.1696,58702.0
2020-12-10 15:50:00,64.33,64.39,64.29,64.36,79394.0,55.204,55.2555,55.1696,55.2297,79394.0
2020-12-10 15:55:00,64.38,64.38,64.31,64.36,152002.0,55.2469,55.2469,55.1868,55.2297,152002.0
2020-12-11 09:30:00,63.8,64.03,63.8,63.95,37436.0,54.7492,54.9465,54.7492,54.8779,37436.0
2020-12-11 09:35:00,63.98,64.33,63.92,64.33,36930.0,54.9036,55.204,54.8521,55.204,36930.0
2020-12-11 09:40:00,64.33,64.41,64.25,64.33,8600.0,55.204,55.2726,55.1353,55.204,8600.0
2020-12-11 09:45:00,64.33,64.47,64.28,64.46,20376.0,55.204,55.3241,55.1611,55.3155,20376.0
2020-12-11 09:50:00,64.42,64.42,64.14,64.22,8400.0,55.2812,55.2812,55.0409,55.1096,8400.0
2020-12-11 09:55:00,64.21,64.27,64.13,64.2,16716.0,55.101,55.1525,55.0323,55.0924,16716.0
2020-12-11 10:00:00,64.2,64.4,64.18,64.39,10400.0,55.0924,55.264,55.0752,55.2555,10400.0
2020-12-11 10:05:00,64.38,64.46,64.38,64.45,14738.0,55.2469,55.3155,55.2469,55.3069,14738.0
2020-12-11 10:10:00,64.46,64.48,64.36,64.38,20214.0,55.3155,55.3327,55.2297,55.2469,20214.0
2020-12-11 10:15:00,64.39,64.42,64.35,64.37,90058.0,55.2555,55.2812,55.2211,55.2383,90058.0
2020-12-11 10:20:00,64.33,64.37,64.33,64.36,6276.0,55.204,55.2383,55.204,55.2297,6276.0
2020-12-11 10:25:00,64.33,64.35,64.17,64.19,9936.0,55.204,55.2211,55.0667,55.0838,9936.0
2020-12-11 10:30:00,64.23,64.3,64.23,64.3,5960.0,55.1182,55.1782,55.1182,55.1782,5960.0
2020-12-11 10:35:00,64.32,64.32,64.23,64.23,8274.0,55.1954,55.1954,55.1182,55.1182,8274.0
2020-12-11 10:40:00,64.24,64.27,64.2,64.27,4556.0,55.1267,55.1525,55.0924,55.1525,4556.0
2020-12-11 10:45:00,64.25,64.32,64.25,64.31,5000.0,55.1353,55.1954,55.1353,55.1868,5000.0
2020-12-11 10:50:00,64.35,64.41,64.3,64.36,10202.0,55.2211,55.2726,55.1782,55.2297,10202.0
2020-12-11 10:55:00,64.36,64.45,64.33,64.42,7016.0,55.2297,55.3069,55.204,55.2812,7016.0
2020-12-11 11:00:00,64.41,64.41,64.29,64.3,11000.0,55.2726,55.2726,55.1696,55.1782,11000.0
2020-12-11 11:05:00,64.26,64.26,64.22,64.25,4036.0,55.1439,55.1439,55.1096,55.1353,4036.0
2020-12-11 11:10:00,64.28,64.28,64.21,64.22,9260.0,55.1611,55.1611,55.101,55.1096,9260.0
2020-12-11 11:15:00,64.22,64.23,64.18,64.18,7350.0,55.1096,55.1182,55.0752,55.0752,7350.0
2020-12-11 11:20:00,64.2,64.22,64.16,64.17,4800.0,55.0924,55.1096,55.0581,55.0667,4800.0
2020-12-11 11:25:00,64.17,64.18,64.1,64.11,33086.0,55.0667,55.0752,55.0066,55.0152,33086.0
2020-12-11 11:30:00,64.11,64.13,64.04,64.07,14552.0,55.0152,55.0323,54.9551,54.9809,14552.0
2020-12-11 11:35:00,64.06,64.06,63.99,64.02,8162.0,54.9723,54.9723,54.9122,54.9379,8162.0
2020-12-11 11:40:00,64.01,64.08,64.01,64.08,7326.0,54.9294,54.9894,54.9294,54.9894,7326.0
2020-12-11 11:45:00,64.14,64.18,64.14,64.17,26122.0,55.0409,55.0752,55.0409,55.0667,26122.0
2020-12-11 11:50:00,64.18,64.2,64.14,64.14,40200.0,55.0752,55.0924,55.0409,55.0409,40200.0
2020-12-11 11:55:00,64.14,64.19,64.14,64.14,16400.0,55.0409,55.0838,55.0409,55.0409,16400.0
2020-12-11 12:00:00,64.14,64.16,64.11,64.13,4600.0,55.0409,55.0581,55.0152,55.0323,4600.0
2020-12-11 12:05:00,64.13,64.14,64.1,64.12,64748.0,55.0323,55.0409,55.0066,55.0238,64748.0
2020-12-11 12:10:00,64.11,64.11,64.06,64.06,4560.0,55.0152,55.0152,54.9723,54.9723,4560.0
2020-12-11 12:15:00,64.05,64.15,64.04,64.11,10498.0,54.9637,55.0495,54.9551,55.0152,10498.0
2020-12-11 12:20:00,64.11,64.11,64.02,64.03,14774.0,55.0152,55.0152,54.9379,54.9465,14774.0
2020-12-11 12:25:00,64.03,64.1,64.02,64.1,9764.0,54.9465,55.0066,54.9379,55.0066,9764.0
2020-12-11 12:30:00,64.09,64.09,64.0,64.0,3432.0,54.998,54.998,54.9208,54.9208,3432.0
2020-12-11 12:35:00,64.0,64.0,63.97,63.97,2600.0,54.9208,54.9208,54.895,54.895,2600.0
2020-12-11 12:40:00,63.97,64.02,63.95,64.0,3440.0,54.895,54.9379,54.8779,54.9208,3440.0
2020-12-11 12:45:00,64.02,64.05,64.01,64.03,3202.0,54.9379,54.9637,54.9294,54.9465,3202.0
2020-12-11 12:50:00,64.03,64.05,63.99,64.02,22450.0,54.9465,54.9637,54.9122,54.9379,22450.0
2020-12-11 12:55:00,64.02,64.06,63.99,64.05,9682.0,54.9379,54.9723,54.9122,54.9637,9682.0
2020-12-11 13:00:00,64.04,64.04,63.96,63.97,8560.0,54.9551,54.9551,54.8865,54.895,8560.0
2020-12-11 13:05:00,63.95,63.97,63.94,63.96,5936.0,54.8779,54.895,54.8693,54.8865,5936.0
2020-12-11 13:10:00,63.95,64.01,63.91,64.01,10294.0,54.8779,54.9294,54.8435,54.9294,10294.0
2020-12-11 13:15:00,64.01,64.05,63.97,63.98,33108.0,54.9294,54.9637,54.895,54.9036,33108.0
2020-12-11 13:20:00,64.03,64.03,63.98,64.0,9502.0,54.9465,54.9465,54.9036,54.9208,9502.0
2020-12-11 13:25:00,64.0,64.09,64.0,64.04,29136.0,54.9208,54.998,54.9208,54.9551,29136.0
2020-12-11 13:30:00,64.04,64.05,64.01,64.02,6292.0,54.9551,54.9637,54.9294,54.9379,6292.0
2020-12-11 13:35:00,64.01,64.05,63.97,64.03,24952.0,54.9294,54.9637,54.895,54.9465,24952.0
2020-12-11 13:40:00,64.01,64.03,63.99,64.01,10578.0,54.9294,54.9465,54.9122,54.9294,10578.0
2020-12-11 13:45:00,64.03,64.04,63.99,64.01,39972.0,54.9465,54.9551,54.9122,54.9294,39972.0
2020-12-11 13:50:00,64.02,64.11,64.01,64.06,14158.0,54.9379,55.0152,54.9294,54.9723,14158.0
2020-12-11 13:55:00,64.05,64.1,64.04,64.05,8772.0,54.9637,55.0066,54.9551,54.9637,8772.0
2020-12-11 14:00:00,64.04,64.08,64.02,64.06,10446.0,54.9551,54.9894,54.9379,54.9723,10446.0
2020-12-11 14:05:00,64.06,64.08,63.99,64.0,10770.0,54.9723,54.9894,54.9122,54.9208,10770.0
2020-12-11 14:10:00,64.0,64.01,63.98,63.98,8492.0,54.9208,54.9294,54.9036,54.9036,8492.0
2020-12-11 14:15:00,63.98,64.01,63.98,64.0,20400.0,54.9036,54.9294,54.9036,54.9208,20400.0
2020-12-11 14:20:00,63.99,63.99,63.97,63.98,14796.0,54.9122,54.9122,54.895,54.9036,14796.0
2020-12-11 14:25:00,63.97,63.98,63.91,63.96,10200.0,54.895,54.9036,54.8435,54.8865,10200.0
2020-12-11 14:30:00,63.99,64.01,63.96,63.99,16064.0,54.9122,54.9294,54.8865,54.9122,16064.0
2020-12-11 14:35:00,63.97,63.98,63.92,63.94,27424.0,54.895,54.9036,54.8521,54.8693,27424.0
2020-12-11 14:40:00,63.96,64.02,63.96,63.96,17846.0,54.8865,54.9379,54.8865,54.8865,17846.0
2020-12-11 14:45:00,63.94,64.02,63.94,64.0,17168.0,54.8693,54.9379,54.8693,54.9208,17168.0
2020-12-11 14:50:00,64.01,64.01,63.88,63.88,29310.0,54.9294,54.9294,54.8178,54.8178,29310.0
2020-12-11 14:55:00,63.88,63.98,63.85,63.85,50706.0,54.8178,54.9036,54.7921,54.7921,50706.0
2020-12-11 15:00:00,63.87,63.88,63.83,63.87,37994.0,54.8092,54.8178,54.7749,54.8092,37994.0
2020-12-11 15:05:00,63.87,63.87,63.82,63.82,18382.0,54.8092,54.8092,54.7663,54.7663,18382.0
2020-12-11 15:10:00,63.82,63.83,63.62,63.83,110032.0,54.7663,54.7749,54.5947,54.7749,110032.0
2020-12-11 15:15:00,63.83,63.9,63.83,63.85,58638.0,54.7749,54.835,54.7749,54.7921,58638.0
2020-12-11 15:20:00,63.85,64.0,63.85,63.96,38038.0,54.7921,54.9208,54.7921,54.8865,38038.0
2020-12-11 15:25:00,63.96,64.02,63.95,63.99,106028.0,54.8865,54.9379,54.8779,54.9122,106028.0
2020-12-11 15:30:00,64.01,64.01,63.94,63.98,90150.0,54.9294,54.9294,54.8693,54.9036,90150.0
2020-12-11 15:35:00,63.97,64.05,63.97,64.0,118536.0,54.895,54.9637,54.895,54.9208,118536.0
2020-12-11 15:40:00,63.99,64.14,63.99,64.06,92980.0,54.9122,55.0409,54.9122,54.9723,92980.0
2020-12-11 15:45:00,64.06,64.06,63.99,64.0,62158.0,54.9723,54.9723,54.9122,54.9208,62158.0
2020-12-11 15:50:00,64.02,64.03,63.98,63.99,81472.0,54.9379,54.9465,54.9036,54.9122,81472.0
2020-12-11 15:55:00,64.0,64.03,63.95,64.0,194890.0,54.9208,54.9465,54.8779,54.9208,194890.0
2020-12-14 09:30:00,64.51,64.64,64.05,64.6,39724.0,55.3584,55.47,54.9637,55.4357,39724.0
2020-12-14 09:35:00,64.61,64.8,64.54,64.64,9198.0,55.4442,55.6073,55.3842,55.47,9198.0
2020-12-14 09:40:00,64.7,64.72,64.53,64.53,11740.0,55.5215,55.5386,55.3756,55.3756,11740.0
2020-12-14 09:45:00,64.63,64.81,64.54,64.81,8830.0,55.4614,55.6159,55.3842,55.6159,8830.0
2020-12-14 09:50:00,64.82,64.88,64.66,64.83,43604.0,55.6245,55.6759,55.4872,55.633,43604.0
2020-12-14 09:55:00,64.89,64.95,64.69,64.79,38656.0,55.6845,55.736,55.5129,55.5987,38656.0
2020-12-14 10:00:00,64.82,65.0,64.72,65.0,27692.0,55.6245,55.7789,55.5386,55.7789,27692.0
2020-12-14 10:05:00,64.99,65.02,64.83,64.97,22272.0,55.7703,55.7961,55.633,55.7532,22272.0
2020-12-14 10:10:00,64.98,65.0,64.72,64.72,6916.0,55.7618,55.7789,55.5386,55.5386,6916.0
2020-12-14 10:15:00,64.76,64.97,64.72,64.97,20118.0,55.573,55.7532,55.5386,55.7532,20118.0
2020-12-14 10:20:00,64.97,65.0,64.89,64.95,8056.0,55.7532,55.7789,55.6845,55.736,8056.0
2020-12-14 10:25:00,64.95,64.98,64.88,64.97,17568.0,55.736,55.7618,55.6759,55.7532,17568.0
2020-12-14 10:30:00,64.96,64.98,64.91,64.96,24612.0,55.7446,55.7618,55.7017,55.7446,24612.0
2020-12-14 10:35:00,64.96,64.97,64.86,64.91,8678.0,55.7446,55.7532,55.6588,55.7017,8678.0
2020-12-14 10:40:00,64.9,64.9,64.79,64.79,7042.0,55.6931,55.6931,55.5987,55.5987,7042.0
2020-12-14 10:45:00,64.78,64.82,64.78,64.8,2634.0,55.5901,55.6245,55.5901,55.6073,2634.0
2020-12-14 10:50:00,64.82,64.88,64.81,64.81,9692.0,55.6245,55.6759,55.6159,55.6159,9692.0
2020-12-14 10:55:00,64.81,64.92,64.8,64.9,16502.0,55.6159,55.7103,55.6073,55.6931,16502.0
2020-12-14 11:00:00,64.86,64.86,64.8,64.8,5942.0,55.6588,55.6588,55.6073,55.6073,5942.0
2020-12-14 11:05:00,64.77,64.78,64.58,64.58,4800.0,55.5815,55.5901,55.4185,55.4185,4800.0
2020-12-14 11:10:00,64.64,64.64,64.54,64.54,4222.0,55.47,55.47,55.3842,55.3842,4222.0
2020-12-14 11:15:00,64.52,64.52,64.43,64.45,6928.0,55.367,55.367,55.2898,55.3069,6928.0
2020-12-14 11:20:00,64.42,64.45,64.33,64.37,3120.0,55.2812,55.3069,55.204,55.2383,3120.0
2020-12-14 11:25:00,64.32,64.32,64.16,64.17,22370.0,55.1954,55.1954,55.0581,55.0667,22370.0
2020-12-14 11:30:00,64.22,64.31,64.22,64.27,7584.0,55.1096,55.1868,55.1096,55.1525,7584.0
2020-12-14 11:35:00,64.22,64.29,64.19,64.25,12922.0,55.1096,55.1696,55.0838,55.1353,12922.0
2020-12-14 11:40:00,64.27,64.32,64.14,64.16,110988.0,55.1525,55.1954,55.0409,55.0581,110988.0
2020-12-14 11:45:00,64.16,64.25,64.11,64.17,35256.0,55.0581,55.1353,55.0152,55.0667,35256.0
2020-12-14 11:50:00,64.17,64.25,64.14,64.21,10690.0,55.0667,55.1353,55.0409,55.101,10690.0
2020-12-14 11:55:00,64.21,64.26,64.19,64.26,3682.0,55.101,55.1439,55.0838,55.1439,3682.0
2020-12-14 12:00:00,64.26,64.36,64.23,64.29,8676.0,55.1439,55.2297,55.1182,55.1696,8676.0
2020-12-14 12:05:00,64.26,64.29,64.22,64.29,3728.0,55.1439,55.1696,55.1096,55.1696,3728.0
2020-12-14 12:10:00,64.3,64.33,64.25,64.29,10578.0,55.1782,55.204,55.1353,55.1696,10578.0
2020-12-14 12:15:00,64.27,64.27,64.12,64.13,6926.0,55.1525,55.1525,55.0238,55.0323,6926.0
2020-12-14 12:20:00,64.14,64.16,64.13,64.16,6312.0,55.0409,55.0581,55.0323,55.0581,6312.0
2020-12-14 12:25:00,64.16,64.17,64.14,64.15,6984.0,55.0581,55.0667,55.0409,55.0495,6984.0
2020-12-14 12:30:00,64.16,64.16,64.04,64.06,7200.0,55.0581,55.0581,54.9551,54.9723,7200.0
2020-12-14 12:35:00,64.05,64.07,64.03,64.06,6726.0,54.9637,54.9809,54.9465,54.9723,6726.0
2020-12-14 12:40:00,64.06,64.08,64.06,64.07,4998.0,54.9723,54.9894,54.9723,54.9809,4998.0
2020-12-14 12:45:00,64.06,64.06,64.01,64.02,8660.0,54.9723,54.9723,54.9294,54.9379,8660.0
2020-12-14 12:50:00,64.04,64.1,64.02,64.1,14640.0,54.9551,55.0066,54.9379,55.0066,14640.0
2020-12-14 12:55:00,64.08,64.1,64.02,64.06,9248.0,54.9894,55.0066,54.9379,54.9723,9248.0
2020-12-14 13:00:00,64.06,64.09,64.03,64.03,14644.0,54.9723,54.998,54.9465,54.9465,14644.0
2020-12-14 13:05:00,64.04,64.08,64.0,64.06,67074.0,54.9551,54.9894,54.9208,54.9723,67074.0
2020-12-14 13:10:00,64.04,64.13,64.04,64.08,15096.0,54.9551,55.0323,54.9551,54.9894,15096.0
2020-12-14 13:15:00,64.07,64.07,64.0,64.0,12140.0,54.9809,54.9809,54.9208,54.9208,12140.0
2020-12-14 13:20:00,64.02,64.05,64.01,64.02,36648.0,54.9379,54.9637,54.9294,54.9379,36648.0
2020-12-14 13:25:00,64.04,64.08,64.01,64.07,10608.0,54.9551,54.9894,54.9294,54.9809,10608.0
2020-12-14 13:30:00,64.06,64.14,64.06,64.14,6684.0,54.9723,55.0409,54.9723,55.0409,6684.0
2020-12-14 13:35:00,64.16,64.44,64.15,64.33,17390.0,55.0581,55.2984,55.0495,55.204,17390.0
2020-12-14 13:40:00,64.33,64.47,64.33,64.46,23198.0,55.204,55.3241,55.204,55.3155,23198.0
2020-12-14 13:45:00,64.49,64.49,64.25,64.25,12088.0,55.3413,55.3413,55.1353,55.1353,12088.0
2020-12-14 13:50:00,64.28,64.32,64.22,64.25,8384.0,55.1611,55.1954,55.1096,55.1353,8384.0
2020-12-14 13:55:00,64.27,64.29,64.22,64.22,4626.0,55.1525,55.1696,55.1096,55.1096,4626.0
2020-12-14 14:00:00,64.16,64.16,64.07,64.07,4858.0,55.0581,55.0581,54.9809,54.9809,4858.0
2020-12-14 14:05:00,64.1,64.16,64.1,64.14,3606.0,55.0066,55.0581,55.0066,55.0409,3606.0
2020-12-14 14:10:00,64.13,64.13,64.07,64.09,10710.0,55.0323,55.0323,54.9809,54.998,10710.0
2020-12-14 14:15:00,64.11,64.13,64.1,64.12,14940.0,55.0152,55.0323,55.0066,55.0238,14940.0
2020-12-14 14:20:00,64.11,64.11,64.08,64.08,7414.0,55.0152,55.0152,54.9894,54.9894,7414.0
2020-12-14 14:25:00,64.09,64.13,64.03,64.03,14266.0,54.998,55.0323,54.9465,54.9465,14266.0
2020-12-14 14:30:00,64.03,64.13,64.03,64.13,4946.0,54.9465,55.0323,54.9465,55.0323,4946.0
2020-12-14 14:35:00,64.13,64.14,64.1,64.14,10310.0,55.0323,55.0409,55.0066,55.0409,10310.0
2020-12-14 14:40:00,64.14,64.26,64.14,64.25,3600.0,55.0409,55.1439,55.0409,55.1353,3600.0
2020-12-14 14:45:00,64.27,64.31,64.23,64.27,21674.0,55.1525,55.1868,55.1182,55.1525,21674.0
2020-12-14 14:50:00,64.29,64.4,64.26,64.4,11204.0,55.1696,55.264,55.1439,55.264,11204.0
2020-12-14 14:55:00,64.41,64.41,64.31,64.33,17786.0,55.2726,55.2726,55.1868,55.204,17786.0
2020-12-14 15:00:00,64.32,64.43,64.31,64.38,25066.0,55.1954,55.2898,55.1868,55.2469,25066.0
2020-12-14 15:05:00,64.39,64.41,64.36,64.38,7430.0,55.2555,55.2726,55.2297,55.2469,7430.0
2020-12-14 15:10:00,64.39,64.48,64.38,64.44,17642.0,55.2555,55.3327,55.2469,55.2984,17642.0
2020-12-14 15:15:00,64.44,64.52,64.42,64.5,94120.0,55.2984,55.367,55.2812,55.3499,94120.0
2020-12-14 15:20:00,64.53,64.56,64.5,64.52,122268.0,55.3756,55.4013,55.3499,55.367,122268.0
2020-12-14 15:25:00,64.51,64.53,64.25,64.33,86228.0,55.3584,55.3756,55.1353,55.204,86228.0
2020-12-14 15:30:00,64.33,64.48,64.31,64.32,20656.0,55.204,55.3327,55.1868,55.1954,20656.0
2020-12-14 15:35:00,64.33,64.35,64.29,64.32,43510.0,55.204,55.2211,55.1696,55.1954,43510.0
2020-12-14 15:40:00,64.33,64.35,64.18,64.18,60146.0,55.204,55.2211,55.0752,55.0752,60146.0
2020-12-14 15:45:00,64.17,64.18,64.07,64.17,55004.0,55.0667,55.0752,54.9809,55.0667,55004.0
2020-12-14 15:50:00,64.16,64.32,64.11,64.25,75488.0,55.0581,55.1954,55.0152,55.1353,75488.0
2020-12-14 15:55:00,64.25,64.26,64.0,64.02,237796.0,55.1353,55.1439,54.9208,54.9379,237796.0
2020-12-15 09:30:00,64.48,64.48,64.12,64.13,30910.0,55.3327,55.3327,55.0238,55.0323,30910.0
2020-12-15 09:35:00,64.05,64.42,64.05,64.4,13068.0,54.9637,55.2812,54.9637,55.264,13068.0
2020-12-15 09:40:00,64.41,64.41,64.25,64.36,7324.0,55.2726,55.2726,55.1353,55.2297,7324.0
2020-12-15 09:45:00,64.28,64.45,64.28,64.42,21518.0,55.1611,55.3069,55.1611,55.2812,21518.0
2020-12-15 09:50:00,64.39,64.54,64.3,64.54,37298.0,55.2555,55.3842,55.1782,55.3842,37298.0
2020-12-15 09:55:00,64.5,64.56,64.36,64.49,26296.0,55.3499,55.4013,55.2297,55.3413,26296.0
2020-12-15 10:00:00,64.48,64.69,64.41,64.65,23300.0,55.3327,55.5129,55.2726,55.4786,23300.0
2020-12-15 10:05:00,64.69,64.74,64.58,64.64,13372.0,55.5129,55.5558,55.4185,55.47,13372.0
2020-12-15 10:10:00,64.69,65.0,64.68,65.0,99264.0,55.5129,55.7789,55.5043,55.7789,99264.0
2020-12-15 10:15:00,64.95,64.98,64.75,64.79,20158.0,55.736,55.7618,55.5644,55.5987,20158.0
2020-12-15 10:20:00,64.76,64.8,64.59,64.66,21288.0,55.573,55.6073,55.4271,55.4872,21288.0
2020-12-15 10:25:00,64.64,64.71,64.52,64.71,9116.0,55.47,55.5301,55.367,55.5301,9116.0
2020-12-15 10:30:00,64.72,64.77,64.65,64.73,18532.0,55.5386,55.5815,55.4786,55.5472,18532.0
2020-12-15 10:35:00,64.72,64.78,64.67,64.69,7904.0,55.5386,55.5901,55.4957,55.5129,7904.0
2020-12-15 10:40:00,64.75,64.8,64.68,64.77,3928.0,55.5644,55.6073,55.5043,55.5815,3928.0
2020-12-15 10:45:00,64.76,64.83,64.76,64.81,11020.0,55.573,55.633,55.573,55.6159,11020.0
2020-12-15 10:50:00,64.84,64.85,64.73,64.73,6214.0,55.6416,55.6502,55.5472,55.5472,6214.0
2020-12-15 10:55:00,64.67,64.73,64.61,64.72,11604.0,55.4957,55.5472,55.4442,55.5386,11604.0
2020-12-15 11:00:00,64.72,64.86,64.69,64.81,11570.0,55.5386,55.6588,55.5129,55.6159,11570.0
2020-12-15 11:05:00,64.8,64.85,64.71,64.8,22154.0,55.6073,55.6502,55.5301,55.6073,22154.0
2020-12-15 11:10:00,64.8,64.88,64.8,64.87,6538.0,55.6073,55.6759,55.6073,55.6674,6538.0
2020-12-15 11:15:00,64.86,64.86,64.75,64.81,49038.0,55.6588,55.6588,55.5644,55.6159,49038.0
2020-12-15 11:20:00,64.85,64.93,64.84,64.86,13774.0,55.6502,55.7188,55.6416,55.6588,13774.0
2020-12-15 11:25:00,64.88,64.92,64.85,64.92,9806.0,55.6759,55.7103,55.6502,55.7103,9806.0
2020-12-15 11:30:00,64.9,64.95,64.86,64.95,12796.0,55.6931,55.736,55.6588,55.736,12796.0
2020-12-15 11:35:00,64.95,64.97,64.93,64.95,23368.0,55.736,55.7532,55.7188,55.736,23368.0
2020-12-15 11:40:00,64.96,65.01,64.92,65.0,52850.0,55.7446,55.7875,55.7103,55.7789,52850.0
2020-12-15 11:45:00,65.0,65.03,64.99,65.01,38804.0,55.7789,55.8047,55.7703,55.7875,38804.0
2020-12-15 11:50:00,65.01,65.11,64.95,65.06,49566.0,55.7875,55.8733,55.736,55.8304,49566.0
2020-12-15 11:55:00,65.04,65.06,64.97,65.05,11456.0,55.8132,55.8304,55.7532,55.8218,11456.0
2020-12-15 12:00:00,65.06,65.11,65.01,65.01,9984.0,55.8304,55.8733,55.7875,55.7875,9984.0
2020-12-15 12:05:00,65.03,65.12,65.02,65.07,12784.0,55.8047,55.8819,55.7961,55.839,12784.0
2020-12-15 12:10:00,65.04,65.2,65.02,65.17,52486.0,55.8132,55.9505,55.7961,55.9248,52486.0
2020-12-15 12:15:00,65.2,65.23,65.18,65.22,14952.0,55.9505,55.9763,55.9334,55.9677,14952.0
2020-12-15 12:20:00,65.22,65.33,65.19,65.3,8886.0,55.9677,56.0621,55.942,56.0364,8886.0
2020-12-15 12:25:00,65.32,65.41,65.29,65.41,9200.0,56.0535,56.1308,56.0278,56.1308,9200.0
2020-12-15 12:30:00,65.42,65.49,65.42,65.46,22324.0,56.1393,56.1994,56.1393,56.1737,22324.0
2020-12-15 12:35:00,65.44,65.5,65.34,65.49,61856.0,56.1565,56.208,56.0707,56.1994,61856.0
2020-12-15 12:40:00,65.49,65.52,65.47,65.47,39288.0,56.1994,56.2252,56.1822,56.1822,39288.0
2020-12-15 12:45:00,65.5,65.58,65.49,65.58,55952.0,56.208,56.2766,56.1994,56.2766,55952.0
2020-12-15 12:50:00,65.57,65.63,65.55,65.62,9960.0,56.2681,56.3195,56.2509,56.311,9960.0
2020-12-15 12:55:00,65.61,65.65,65.57,65.63,30250.0,56.3024,56.3367,56.2681,56.3195,30250.0
2020-12-15 13:00:00,65.63,65.67,65.6,65.64,12344.0,56.3195,56.3539,56.2938,56.3281,12344.0
2020-12-15 13:05:00,65.64,65.75,65.63,65.63,20762.0,56.3281,56.4225,56.3195,56.3195,20762.0
2020-12-15 13:10:00,65.61,65.62,65.5,65.57,23952.0,56.3024,56.311,56.208,56.2681,23952.0
2020-12-15 13:15:00,65.57,65.73,65.57,65.73,9182.0,56.2681,56.4054,56.2681,56.4054,9182.0
2020-12-15 13:20:00,65.73,65.75,65.66,65.66,17206.0,56.4054,56.4225,56.3453,56.3453,17206.0
2020-12-15 13:25:00,65.64,65.64,65.57,65.58,21966.0,56.3281,56.3281,56.2681,56.2766,21966.0
2020-12-15 13:30:00,65.58,65.59,65.43,65.5,35266.0,56.2766,56.2852,56.1479,56.208,35266.0
2020-12-15 13:35:00,65.47,65.48,65.36,65.39,12948.0,56.1822,56.1908,56.0878,56.1136,12948.0
2020-12-15 13:40:00,65.39,65.45,65.38,65.42,16700.0,56.1136,56.1651,56.105,56.1393,16700.0
2020-12-15 13:45:00,65.39,65.44,65.39,65.41,9956.0,56.1136,56.1565,56.1136,56.1308,9956.0
2020-12-15 13:50:00,65.4,65.42,65.39,65.42,14934.0,56.1222,56.1393,56.1136,56.1393,14934.0
2020-12-15 13:55:00,65.42,65.51,65.41,65.5,12646.0,56.1393,56.2166,56.1308,56.208,12646.0
2020-12-15 14:00:00,65.5,65.57,65.5,65.55,20820.0,56.208,56.2681,56.208,56.2509,20820.0
2020-12-15 14:05:00,65.55,65.6,65.51,65.52,20934.0,56.2509,56.2938,56.2166,56.2252,20934.0
2020-12-15 14:10:00,65.52,65.6,65.5,65.56,10848.0,56.2252,56.2938,56.208,56.2595,10848.0
2020-12-15 14:15:00,65.56,65.57,65.48,65.52,8796.0,56.2595,56.2681,56.1908,56.2252,8796.0
2020-12-15 14:20:00,65.55,65.57,65.5,65.56,16384.0,56.2509,56.2681,56.208,56.2595,16384.0
2020-12-15 14:25:00,65.55,65.61,65.55,65.61,19938.0,56.2509,56.3024,56.2509,56.3024,19938.0
2020-12-15 14:30:00,65.58,65.63,65.58,65.58,11982.0,56.2766,56.3195,56.2766,56.2766,11982.0
2020-12-15 14:35:00,65.57,65.64,65.55,65.61,16188.0,56.2681,56.3281,56.2509,56.3024,16188.0
2020-12-15 14:40:00,65.62,65.72,65.58,65.65,73858.0,56.311,56.3968,56.2766,56.3367,73858.0
2020-12-15 14:45:00,65.63,65.7,65.63,65.69,11600.0,56.3195,56.3796,56.3195,56.371,11600.0
2020-12-15 14:50:00,65.71,65.71,65.6,65.61,20050.0,56.3882,56.3882,56.2938,56.3024,20050.0
2020-12-15 14:55:00,65.6,65.61,65.53,65.55,21074.0,56.2938,56.3024,56.2337,56.2509,21074.0
2020-12-15 15:00:00,65.56,65.59,65.55,65.56,12198.0,56.2595,56.2852,56.2509,56.2595,12198.0
2020-12-15 15:05:00,65.57,65.64,65.56,65.57,12684.0,56.2681,56.3281,56.2595,56.2681,12684.0
2020-12-15 15:10:00,65.56,65.61,65.56,65.6,12448.0,56.2595,56.3024,56.2595,56.2938,12448.0
2020-12-15 15:15:00,65.59,65.7,65.57,65.64,33970.0,56.2852,56.3796,56.2681,56.3281,33970.0
2020-12-15 15:20:00,65.64,65.64,65.55,65.56,30646.0,56.3281,56.3281,56.2509,56.2595,30646.0
2020-12-15 15:25:00,65.55,65.55,65.44,65.44,23780.0,56.2509,56.2509,56.1565,56.1565,23780.0
2020-12-15 15:30:00,65.42,65.48,65.38,65.42,29262.0,56.1393,56.1908,56.105,56.1393,29262.0
2020-12-15 15:35:00,65.42,65.47,65.38,65.46,26544.0,56.1393,56.1822,56.105,56.1737,26544.0
2020-12-15 15:40:00,65.46,65.6,65.45,65.58,40200.0,56.1737,56.2938,56.1651,56.2766,40200.0
2020-12-15 15:45:00,65.6,65.6,65.48,65.5,50168.0,56.2938,56.2938,56.1908,56.208,50168.0
2020-12-15 15:50:00,65.46,65.53,65.44,65.5,83694.0,56.1737,56.2337,56.1565,56.208,83694.0
2020-12-15 15:55:00,65.51,65.55,65.46,65.54,312632.0,56.2166,56.2509,56.1737,56.2423,312632.0
2020-12-16 09:30:00,65.8,65.88,65.61,65.75,42672.0,56.4654,56.5341,56.3024,56.4225,42672.0
2020-12-16 09:35:00,65.74,65.75,65.48,65.64,31804.0,56.4139,56.4225,56.1908,56.3281,31804.0
2020-12-16 09:40:00,65.64,65.96,65.64,65.96,54118.0,56.3281,56.6027,56.3281,56.6027,54118.0
2020-12-16 09:45:00,65.95,65.99,65.74,65.77,79606.0,56.5941,56.6285,56.4139,56.4397,79606.0
2020-12-16 09:50:00,65.73,65.77,65.67,65.71,29956.0,56.4054,56.4397,56.3539,56.3882,29956.0
2020-12-16 09:55:00,65.69,65.91,65.61,65.86,38772.0,56.371,56.5598,56.3024,56.5169,38772.0
2020-12-16 10:00:00,65.85,65.89,65.78,65.78,30568.0,56.5083,56.5427,56.4483,56.4483,30568.0
2020-12-16 10:05:00,65.79,65.8,65.6,65.64,22316.0,56.4568,56.4654,56.2938,56.3281,22316.0
2020-12-16 10:10:00,65.61,65.7,65.49,65.66,11200.0,56.3024,56.3796,56.1994,56.3453,11200.0
2020-12-16 10:15:00,65.69,65.77,65.67,65.69,18100.0,56.371,56.4397,56.3539,56.371,18100.0
2020-12-16 10:20:00,65.65,65.69,65.51,65.51,18578.0,56.3367,56.371,56.2166,56.2166,18578.0
2020-12-16 10:25:00,65.51,65.51,65.39,65.42,14052.0,56.2166,56.2166,56.1136,56.1393,14052.0
2020-12-16 10:30:00,65.39,65.53,65.39,65.53,15256.0,56.1136,56.2337,56.1136,56.2337,15256.0
2020-12-16 10:35:00,65.53,65.58,65.5,65.52,17156.0,56.2337,56.2766,56.208,56.2252,17156.0
2020-12-16 10:40:00,65.52,65.53,65.32,65.32,9720.0,56.2252,56.2337,56.0535,56.0535,9720.0
2020-12-16 10:45:00,65.27,65.63,65.21,65.43,482202.0,56.0106,56.3195,55.9591,56.1479,482202.0
2020-12-16 10:50:00,65.4,65.47,65.32,65.36,14530.0,56.1222,56.1822,56.0535,56.0878,14530.0
2020-12-16 10:55:00,65.36,65.41,65.33,65.39,27316.0,56.0878,56.1308,56.0621,56.1136,27316.0
2020-12-16 11:00:00,65.39,65.45,65.32,65.36,9406.0,56.1136,56.1651,56.0535,56.0878,9406.0
2020-12-16 11:05:00,65.38,65.46,65.37,65.41,17254.0,56.105,56.1737,56.0964,56.1308,17254.0
2020-12-16 11:10:00,65.38,65.4,65.17,65.17,8316.0,56.105,56.1222,55.9248,55.9248,8316.0
2020-12-16 11:15:00,65.17,65.41,65.15,65.36,12458.0,55.9248,56.1308,55.9076,56.0878,12458.0
2020-12-16 11:20:00,65.37,65.41,65.33,65.41,11834.0,56.0964,56.1308,56.0621,56.1308,11834.0
2020-12-16 11:25:00,65.38,65.38,65.33,65.34,6028.0,56.105,56.105,56.0621,56.0707,6028.0
2020-12-16 11:30:00,65.33,65.33,65.23,65.24,9906.0,56.0621,56.0621,55.9763,55.9849,9906.0
2020-12-16 11:35:00,65.24,65.31,65.21,65.21,13086.0,55.9849,56.0449,55.9591,55.9591,13086.0
2020-12-16 11:40:00,65.2,65.2,65.05,65.08,15738.0,55.9505,55.9505,55.8218,55.8476,15738.0
2020-12-16 11:45:00,65.09,65.09,65.0,65.0,18134.0,55.8562,55.8562,55.7789,55.7789,18134.0
2020-12-16 11:50:00,65.03,65.16,65.0,65.02,36420.0,55.8047,55.9162,55.7789,55.7961,36420.0
2020-12-16 11:55:00,65.02,65.04,64.96,64.99,15988.0,55.7961,55.8132,55.7446,55.7703,15988.0
2020-12-16 12:00:00,64.99,65.01,64.88,64.92,5468.0,55.7703,55.7875,55.6759,55.7103,5468.0
2020-12-16 12:05:00,64.92,65.04,64.89,65.0,14506.0,55.7103,55.8132,55.6845,55.7789,14506.0
2020-12-16 12:10:00,65.02,65.03,64.89,64.92,10318.0,55.7961,55.8047,55.6845,55.7103,10318.0
2020-12-16 12:15:00,64.92,64.96,64.86,64.86,5442.0,55.7103,55.7446,55.6588,55.6588,5442.0
2020-12-16 12:20:00,64.88,64.88,64.78,64.79,6622.0,55.6759,55.6759,55.5901,55.5987,6622.0
2020-12-16 12:25:00,64.78,64.86,64.76,64.83,10384.0,55.5901,55.6588,55.573,55.633,10384.0
2020-12-16 12:30:00,64.83,64.91,64.82,64.91,31884.0,55.633,55.7017,55.6245,55.7017,31884.0
2020-12-16 12:35:00,64.9,65.04,64.89,64.99,16056.0,55.6931,55.8132,55.6845,55.7703,16056.0
2020-12-16 12:40:00,65.0,65.02,64.94,64.94,17058.0,55.7789,55.7961,55.7274,55.7274,17058.0
2020-12-16 12:45:00,64.95,65.03,64.95,65.0,23108.0,55.736,55.8047,55.736,55.7789,23108.0
2020-12-16 12:50:00,65.0,65.01,64.94,64.99,29270.0,55.7789,55.7875,55.7274,55.7703,29270.0
2020-12-16 12:55:00,64.99,65.06,64.97,65.02,9998.0,55.7703,55.8304,55.7532,55.7961,9998.0
2020-12-16 13:00:00,65.03,65.03,64.94,64.96,10688.0,55.8047,55.8047,55.7274,55.7446,10688.0
2020-12-16 13:05:00,64.96,64.98,64.86,64.86,7156.0,55.7446,55.7618,55.6588,55.6588,7156.0
2020-12-16 13:10:00,64.86,64.89,64.83,64.85,11874.0,55.6588,55.6845,55.633,55.6502,11874.0
2020-12-16 13:15:00,64.83,64.83,64.71,64.81,16110.0,55.633,55.633,55.5301,55.6159,16110.0
2020-12-16 13:20:00,64.81,64.81,64.69,64.7,10428.0,55.6159,55.6159,55.5129,55.5215,10428.0
2020-12-16 13:25:00,64.67,64.8,64.67,64.78,36918.0,55.4957,55.6073,55.4957,55.5901,36918.0
2020-12-16 13:30:00,64.79,64.79,64.76,64.77,33948.0,55.5987,55.5987,55.573,55.5815,33948.0
2020-12-16 13:35:00,64.77,64.79,64.7,64.78,100570.0,55.5815,55.5987,55.5215,55.5901,100570.0
2020-12-16 13:40:00,64.78,64.84,64.76,64.81,12556.0,55.5901,55.6416,55.573,55.6159,12556.0
2020-12-16 13:45:00,64.79,64.82,64.76,64.8,19086.0,55.5987,55.6245,55.573,55.6073,19086.0
2020-12-16 13:50:00,64.79,64.88,64.79,64.87,4286.0,55.5987,55.6759,55.5987,55.6674,4286.0
2020-12-16 13:55:00,64.88,64.88,64.79,64.81,8368.0,55.6759,55.6759,55.5987,55.6159,8368.0
2020-12-16 14:00:00,64.81,64.98,64.81,64.86,17278.0,55.6159,55.7618,55.6159,55.6588,17278.0
2020-12-16 14:05:00,64.83,64.87,64.78,64.86,18010.0,55.633,55.6674,55.5901,55.6588,18010.0
2020-12-16 14:10:00,64.83,64.86,64.8,64.81,7220.0,55.633,55.6588,55.6073,55.6159,7220.0
2020-12-16 14:15:00,64.81,64.86,64.8,64.84,5918.0,55.6159,55.6588,55.6073,55.6416,5918.0
2020-12-16 14:20:00,64.82,64.82,64.76,64.78,11158.0,55.6245,55.6245,55.573,55.5901,11158.0
2020-12-16 14:25:00,64.79,64.85,64.79,64.81,14544.0,55.5987,55.6502,55.5987,55.6159,14544.0
2020-12-16 14:30:00,64.82,64.82,64.78,64.78,9426.0,55.6245,55.6245,55.5901,55.5901,9426.0
2020-12-16 14:35:00,64.79,64.86,64.78,64.86,21978.0,55.5987,55.6588,55.5901,55.6588,21978.0
2020-12-16 14:40:00,64.88,64.95,64.85,64.92,12244.0,55.6759,55.736,55.6502,55.7103,12244.0
2020-12-16 14:45:00,64.92,64.94,64.89,64.91,18172.0,55.7103,55.7274,55.6845,55.7017,18172.0
2020-12-16 14:50:00,64.89,64.96,64.88,64.88,13200.0,55.6845,55.7446,55.6759,55.6759,13200.0
2020-12-16 14:55:00,64.83,64.88,64.83,64.86,5408.0,55.633,55.6759,55.633,55.6588,5408.0
2020-12-16 15:00:00,64.86,64.86,64.77,64.77,14334.0,55.6588,55.6588,55.5815,55.5815,14334.0
2020-12-16 15:05:00,64.76,64.81,64.75,64.8,16172.0,55.573,55.6159,55.5644,55.6073,16172.0
2020-12-16 15:10:00,64.78,64.83,64.78,64.83,9196.0,55.5901,55.633,55.5901,55.633,9196.0
2020-12-16 15:15:00,64.83,64.85,64.81,64.85,9202.0,55.633,55.6502,55.6159,55.6502,9202.0
2020-12-16 15:20:00,64.85,64.89,64.83,64.85,10690.0,55.6502,55.6845,55.633,55.6502,10690.0
2020-12-16 15:25:00,64.86,64.88,64.8,64.81,18296.0,55.6588,55.6759,55.6073,55.6159,18296.0
2020-12-16 15:30:00,64.8,64.91,64.8,64.86,22972.0,55.6073,55.7017,55.6073,55.6588,22972.0
2020-12-16 15:35:00,64.85,64.86,64.77,64.78,42036.0,55.6502,55.6588,55.5815,55.5901,42036.0
2020-12-16 15:40:00,64.78,64.78,64.69,64.7,45576.0,55.5901,55.5901,55.5129,55.5215,45576.0
2020-12-16 15:45:00,64.7,64.75,64.65,64.75,37354.0,55.5215,55.5644,55.4786,55.5644,37354.0
2020-12-16 15:50:00,64.73,64.74,64.58,64.61,56884.0,55.5472,55.5558,55.4185,55.4442,56884.0
2020-12-16 15:55:00,64.62,64.71,64.55,64.58,143540.0,55.4528,55.5301,55.3928,55.4185,143540.0
2020-12-17 09:30:00,64.48,64.8,64.44,64.69,39432.0,55.7716,56.0484,55.737,55.9532,39432.0
2020-12-17 09:35:00,64.73,64.8,64.5,64.61,53452.0,55.9878,56.0484,55.7889,55.884,53452.0
2020-12-17 09:40:00,64.61,64.7,64.43,64.5,30458.0,55.884,55.9619,55.7284,55.7889,30458.0
2020-12-17 09:45:00,64.58,64.67,64.48,64.55,13334.0,55.8581,55.9359,55.7716,55.8321,13334.0
2020-12-17 09:50:00,64.48,64.61,64.48,64.54,10868.0,55.7716,55.884,55.7716,55.8235,10868.0
2020-12-17 09:55:00,64.56,64.64,64.51,64.64,16414.0,55.8408,55.91,55.7976,55.91,16414.0
2020-12-17 10:00:00,64.64,64.77,64.55,64.75,32692.0,55.91,56.0224,55.8321,56.0051,32692.0
2020-12-17 10:05:00,64.75,64.75,64.58,64.62,13304.0,56.0051,56.0051,55.8581,55.8927,13304.0
2020-12-17 10:10:00,64.62,64.72,64.55,64.67,6598.0,55.8927,55.9792,55.8321,55.9359,6598.0
2020-12-17 10:15:00,64.66,64.67,64.42,64.47,10974.0,55.9273,55.9359,55.7197,55.763,10974.0
2020-12-17 10:20:00,64.5,64.55,64.46,64.53,7666.0,55.7889,55.8321,55.7543,55.8149,7666.0
2020-12-17 10:25:00,64.49,64.52,64.4,64.5,10556.0,55.7803,55.8062,55.7024,55.7889,10556.0
2020-12-17 10:30:00,64.52,64.54,64.46,64.47,5790.0,55.8062,55.8235,55.7543,55.763,5790.0
2020-12-17 10:35:00,64.5,64.5,64.43,64.49,3804.0,55.7889,55.7889,55.7284,55.7803,3804.0
2020-12-17 10:40:00,64.48,64.51,64.31,64.37,38796.0,55.7716,55.7976,55.6246,55.6765,38796.0
2020-12-17 10:45:00,64.39,64.6,64.39,64.58,11096.0,55.6938,55.8754,55.6938,55.8581,11096.0
2020-12-17 10:50:00,64.56,64.56,64.47,64.49,6668.0,55.8408,55.8408,55.763,55.7803,6668.0
2020-12-17 10:55:00,64.52,64.61,64.49,64.59,8782.0,55.8062,55.884,55.7803,55.8667,8782.0
2020-12-17 11:00:00,64.59,64.71,64.58,64.63,8422.0,55.8667,55.9705,55.8581,55.9013,8422.0
2020-12-17 11:05:00,64.65,64.78,64.64,64.75,8628.0,55.9186,56.0311,55.91,56.0051,8628.0
2020-12-17 11:10:00,64.76,64.76,64.64,64.71,16774.0,56.0138,56.0138,55.91,55.9705,16774.0
2020-12-17 11:15:00,64.73,64.73,64.58,64.59,14954.0,55.9878,55.9878,55.8581,55.8667,14954.0
2020-12-17 11:20:00,64.61,64.61,64.53,64.53,6676.0,55.884,55.884,55.8149,55.8149,6676.0
2020-12-17 11:25:00,64.53,64.53,64.47,64.47,10896.0,55.8149,55.8149,55.763,55.763,10896.0
2020-12-17 11:30:00,64.44,64.5,64.44,64.49,10926.0,55.737,55.7889,55.737,55.7803,10926.0
2020-12-17 11:35:00,64.47,64.52,64.45,64.47,19330.0,55.763,55.8062,55.7457,55.763,19330.0
2020-12-17 11:40:00,64.45,64.5,64.45,64.46,7370.0,55.7457,55.7889,55.7457,55.7543,7370.0
2020-12-17 11:45:00,64.49,64.54,64.48,64.49,12394.0,55.7803,55.8235,55.7716,55.7803,12394.0
2020-12-17 11:50:00,64.5,64.56,64.45,64.46,16106.0,55.7889,55.8408,55.7457,55.7543,16106.0
2020-12-17 11:55:00,64.46,64.51,64.45,64.48,5406.0,55.7543,55.7976,55.7457,55.7716,5406.0
2020-12-17 12:00:00,64.48,64.5,64.47,64.5,4370.0,55.7716,55.7889,55.763,55.7889,4370.0
2020-12-17 12:05:00,64.48,64.59,64.48,64.57,7042.0,55.7716,55.8667,55.7716,55.8494,7042.0
2020-12-17 12:10:00,64.58,64.58,64.49,64.49,7330.0,55.8581,55.8581,55.7803,55.7803,7330.0
2020-12-17 12:15:00,64.5,64.51,64.46,64.46,7538.0,55.7889,55.7976,55.7543,55.7543,7538.0
2020-12-17 12:20:00,64.46,64.56,64.46,64.5,5428.0,55.7543,55.8408,55.7543,55.7889,5428.0
2020-12-17 12:25:00,64.51,64.51,64.46,64.48,4636.0,55.7976,55.7976,55.7543,55.7716,4636.0
2020-12-17 12:30:00,64.48,64.5,64.48,64.5,6842.0,55.7716,55.7889,55.7716,55.7889,6842.0
2020-12-17 12:35:00,64.5,64.53,64.48,64.48,7454.0,55.7889,55.8149,55.7716,55.7716,7454.0
2020-12-17 12:40:00,64.5,64.5,64.45,64.47,6742.0,55.7889,55.7889,55.7457,55.763,6742.0
2020-12-17 12:45:00,64.47,64.48,64.41,64.42,8152.0,55.763,55.7716,55.7111,55.7197,8152.0
2020-12-17 12:50:00,64.4,64.42,64.34,64.35,13102.0,55.7024,55.7197,55.6505,55.6592,13102.0
2020-12-17 12:55:00,64.36,64.41,64.35,64.39,6434.0,55.6678,55.7111,55.6592,55.6938,6434.0
2020-12-17 13:00:00,64.39,64.41,64.36,64.39,6622.0,55.6938,55.7111,55.6678,55.6938,6622.0
2020-12-17 13:05:00,64.39,64.48,64.37,64.46,7720.0,55.6938,55.7716,55.6765,55.7543,7720.0
2020-12-17 13:10:00,64.48,64.49,64.45,64.49,23062.0,55.7716,55.7803,55.7457,55.7803,23062.0
2020-12-17 13:15:00,64.51,65.16,64.51,65.16,130618.0,55.7976,56.3598,55.7976,56.3598,130618.0
2020-12-17 13:20:00,65.16,65.67,65.13,65.44,171760.0,56.3598,56.8009,56.3338,56.6019,171760.0
2020-12-17 13:25:00,65.44,65.56,65.35,65.43,168878.0,56.6019,56.7057,56.5241,56.5933,168878.0
2020-12-17 13:30:00,65.44,65.5,65.36,65.5,56724.0,56.6019,56.6538,56.5328,56.6538,56724.0
2020-12-17 13:35:00,65.48,65.54,65.43,65.54,33716.0,56.6365,56.6884,56.5933,56.6884,33716.0
2020-12-17 13:40:00,65.54,65.58,65.42,65.48,64324.0,56.6884,56.723,56.5847,56.6365,64324.0
2020-12-17 13:45:00,65.48,65.64,65.46,65.61,29804.0,56.6365,56.7749,56.6192,56.749,29804.0
2020-12-17 13:50:00,65.61,65.73,65.57,65.59,45280.0,56.749,56.8528,56.7144,56.7317,45280.0
2020-12-17 13:55:00,65.57,65.75,65.53,65.74,99492.0,56.7144,56.8701,56.6798,56.8614,99492.0
2020-12-17 14:00:00,65.74,65.75,65.66,65.69,39618.0,56.8614,56.8701,56.7922,56.8182,39618.0
2020-12-17 14:05:00,65.67,65.67,65.5,65.54,26434.0,56.8009,56.8009,56.6538,56.6884,26434.0
2020-12-17 14:10:00,65.55,65.57,65.51,65.57,14690.0,56.6971,56.7144,56.6625,56.7144,14690.0
2020-12-17 14:15:00,65.57,65.66,65.53,65.65,27968.0,56.7144,56.7922,56.6798,56.7836,27968.0
2020-12-17 14:20:00,65.65,65.75,65.62,65.64,101912.0,56.7836,56.8701,56.7576,56.7749,101912.0
2020-12-17 14:25:00,65.62,65.75,65.62,65.74,54856.0,56.7576,56.8701,56.7576,56.8614,54856.0
2020-12-17 14:30:00,65.74,66.02,65.74,65.99,160958.0,56.8614,57.1036,56.8614,57.0777,160958.0
2020-12-17 14:35:00,65.99,66.03,65.94,66.01,79618.0,57.0777,57.1123,57.0344,57.095,79618.0
2020-12-17 14:40:00,66.0,66.26,65.98,66.24,72476.0,57.0863,57.3112,57.069,57.2939,72476.0
2020-12-17 14:45:00,66.24,66.25,66.17,66.22,54852.0,57.2939,57.3026,57.2334,57.2766,54852.0
2020-12-17 14:50:00,66.23,66.26,66.0,66.07,157390.0,57.2853,57.3112,57.0863,57.1469,157390.0
2020-12-17 14:55:00,66.06,66.08,65.91,66.02,311920.0,57.1382,57.1555,57.0085,57.1036,311920.0
2020-12-17 15:00:00,65.99,66.22,65.99,66.1,53830.0,57.0777,57.2766,57.0777,57.1728,53830.0
2020-12-17 15:05:00,66.08,66.16,66.06,66.12,34028.0,57.1555,57.2247,57.1382,57.1901,34028.0
2020-12-17 15:10:00,66.13,66.23,66.11,66.22,44498.0,57.1988,57.2853,57.1815,57.2766,44498.0
2020-12-17 15:15:00,66.24,66.31,66.15,66.26,180114.0,57.2939,57.3545,57.2161,57.3112,180114.0
2020-12-17 15:20:00,66.27,66.3,66.17,66.17,203162.0,57.3199,57.3458,57.2334,57.2334,203162.0
2020-12-17 15:25:00,66.17,66.33,66.13,66.2,297600.0,57.2334,57.3717,57.1988,57.2593,297600.0
2020-12-17 15:30:00,66.19,66.35,66.15,66.26,219948.0,57.2507,57.389,57.2161,57.3112,219948.0
2020-12-17 15:35:00,66.27,66.31,66.2,66.3,82980.0,57.3199,57.3545,57.2593,57.3458,82980.0
2020-12-17 15:40:00,66.28,66.35,66.18,66.21,128922.0,57.3285,57.389,57.242,57.268,128922.0
2020-12-17 15:45:00,66.21,66.26,66.06,66.06,104640.0,57.268,57.3112,57.1382,57.1382,104640.0
2020-12-17 15:50:00,66.06,66.15,65.92,65.92,97700.0,57.1382,57.2161,57.0171,57.0171,97700.0
2020-12-17 15:55:00,65.91,65.95,65.85,65.87,233328.0,57.0085,57.0431,56.9566,56.9739,233328.0
2020-12-18 09:30:00,66.17,66.2,65.81,65.86,561730.0,57.2334,57.2593,56.922,56.9652,561730.0
2020-12-18 09:35:00,65.87,65.9,65.42,65.56,57706.0,56.9739,56.9998,56.5847,56.7057,57706.0
2020-12-18 09:40:00,65.58,65.67,65.45,65.6,20630.0,56.723,56.8009,56.6106,56.7403,20630.0
2020-12-18 09:45:00,65.56,65.78,65.54,65.7,22402.0,56.7057,56.896,56.6884,56.8268,22402.0
2020-12-18 09:50:00,65.7,65.78,65.65,65.72,21330.0,56.8268,56.896,56.7836,56.8441,21330.0
2020-12-18 09:55:00,65.72,65.83,65.71,65.81,18222.0,56.8441,56.9393,56.8355,56.922,18222.0
2020-12-18 10:00:00,65.81,65.86,65.59,65.61,37432.0,56.922,56.9652,56.7317,56.749,37432.0
2020-12-18 10:05:00,65.62,65.8,65.6,65.73,21500.0,56.7576,56.9133,56.7403,56.8528,21500.0
2020-12-18 10:10:00,65.73,65.74,65.54,65.58,14672.0,56.8528,56.8614,56.6884,56.723,14672.0
2020-12-18 10:15:00,65.57,65.8,65.57,65.72,32364.0,56.7144,56.9133,56.7144,56.8441,32364.0
2020-12-18 10:20:00,65.67,65.78,65.58,65.58,17880.0,56.8009,56.896,56.723,56.723,17880.0
2020-12-18 10:25:00,65.65,65.66,65.55,65.57,15884.0,56.7836,56.7922,56.6971,56.7144,15884.0
2020-12-18 10:30:00,65.59,65.69,65.56,65.66,20280.0,56.7317,56.8182,56.7057,56.7922,20280.0
2020-12-18 10:35:00,65.64,65.71,65.62,65.67,13672.0,56.7749,56.8355,56.7576,56.8009,13672.0
2020-12-18 10:40:00,65.71,65.74,65.66,65.71,12632.0,56.8355,56.8614,56.7922,56.8355,12632.0
2020-12-18 10:45:00,65.71,65.72,65.64,65.66,14734.0,56.8355,56.8441,56.7749,56.7922,14734.0
2020-12-18 10:50:00,65.65,65.77,65.65,65.76,23400.0,56.7836,56.8874,56.7836,56.8787,23400.0
2020-12-18 10:55:00,65.77,65.92,65.77,65.9,58046.0,56.8874,57.0171,56.8874,56.9998,58046.0
2020-12-18 11:00:00,65.9,66.24,65.89,66.22,45254.0,56.9998,57.2939,56.9912,57.2766,45254.0
2020-12-18 11:05:00,66.23,66.39,66.18,66.25,40956.0,57.2853,57.4236,57.242,57.3026,40956.0
2020-12-18 11:10:00,66.23,66.23,66.06,66.08,16860.0,57.2853,57.2853,57.1382,57.1555,16860.0
2020-12-18 11:15:00,66.07,66.13,65.99,66.11,10110.0,57.1469,57.1988,57.0777,57.1815,10110.0
2020-12-18 11:20:00,66.14,66.25,66.1,66.25,18188.0,57.2074,57.3026,57.1728,57.3026,18188.0
2020-12-18 11:25:00,66.26,66.27,66.13,66.15,12424.0,57.3112,57.3199,57.1988,57.2161,12424.0
2020-12-18 11:30:00,66.19,66.19,66.03,66.13,17414.0,57.2507,57.2507,57.1123,57.1988,17414.0
2020-12-18 11:35:00,66.15,66.19,66.11,66.11,13552.0,57.2161,57.2507,57.1815,57.1815,13552.0
2020-12-18 11:40:00,66.11,66.11,65.95,65.96,28270.0,57.1815,57.1815,57.0431,57.0517,28270.0
2020-12-18 11:45:00,65.94,65.96,65.85,65.91,23468.0,57.0344,57.0517,56.9566,57.0085,23468.0
2020-12-18 11:50:00,65.93,66.2,65.93,66.17,12556.0,57.0258,57.2593,57.0258,57.2334,12556.0
2020-12-18 11:55:00,66.18,66.21,65.97,66.06,21584.0,57.242,57.268,57.0604,57.1382,21584.0
2020-12-18 12:00:00,66.05,66.11,66.0,66.04,19840.0,57.1296,57.1815,57.0863,57.1209,19840.0
2020-12-18 12:05:00,66.06,66.07,66.0,66.07,13400.0,57.1382,57.1469,57.0863,57.1469,13400.0
2020-12-18 12:10:00,66.05,66.11,66.05,66.11,14856.0,57.1296,57.1815,57.1296,57.1815,14856.0
2020-12-18 12:15:00,66.11,66.19,66.08,66.13,35090.0,57.1815,57.2507,57.1555,57.1988,35090.0
2020-12-18 12:20:00,66.13,66.15,66.06,66.08,28532.0,57.1988,57.2161,57.1382,57.1555,28532.0
2020-12-18 12:25:00,66.08,66.14,66.07,66.14,11412.0,57.1555,57.2074,57.1469,57.2074,11412.0
2020-12-18 12:30:00,66.14,66.14,66.06,66.11,14328.0,57.2074,57.2074,57.1382,57.1815,14328.0
2020-12-18 12:35:00,66.1,66.14,66.04,66.14,20340.0,57.1728,57.2074,57.1209,57.2074,20340.0
2020-12-18 12:40:00,66.14,66.16,66.09,66.11,14988.0,57.2074,57.2247,57.1642,57.1815,14988.0
2020-12-18 12:45:00,66.1,66.12,65.99,65.99,10268.0,57.1728,57.1901,57.0777,57.0777,10268.0
2020-12-18 12:50:00,66.02,66.04,65.92,65.92,20626.0,57.1036,57.1209,57.0171,57.0171,20626.0
2020-12-18 12:55:00,65.92,65.92,65.85,65.86,7514.0,57.0171,57.0171,56.9566,56.9652,7514.0
2020-12-18 13:00:00,65.86,65.86,65.76,65.76,9124.0,56.9652,56.9652,56.8787,56.8787,9124.0
2020-12-18 13:05:00,65.76,65.82,65.75,65.78,8078.0,56.8787,56.9306,56.8701,56.896,8078.0
2020-12-18 13:10:00,65.78,65.79,65.69,65.72,45538.0,56.896,56.9047,56.8182,56.8441,45538.0
2020-12-18 13:15:00,65.72,65.77,65.72,65.75,10206.0,56.8441,56.8874,56.8441,56.8701,10206.0
2020-12-18 13:20:00,65.76,65.78,65.74,65.77,14026.0,56.8787,56.896,56.8614,56.8874,14026.0
2020-12-18 13:25:00,65.76,65.76,65.66,65.67,35422.0,56.8787,56.8787,56.7922,56.8009,35422.0
2020-12-18 13:30:00,65.67,65.67,65.57,65.61,130476.0,56.8009,56.8009,56.7144,56.749,130476.0
2020-12-18 13:35:00,65.61,65.68,65.58,65.68,44878.0,56.749,56.8095,56.723,56.8095,44878.0
2020-12-18 13:40:00,65.66,65.74,65.66,65.73,14802.0,56.7922,56.8614,56.7922,56.8528,14802.0
2020-12-18 13:45:00,65.75,65.81,65.74,65.75,15184.0,56.8701,56.922,56.8614,56.8701,15184.0
2020-12-18 13:50:00,65.75,65.78,65.74,65.77,10942.0,56.8701,56.896,56.8614,56.8874,10942.0
2020-12-18 13:55:00,65.76,65.79,65.73,65.75,43810.0,56.8787,56.9047,56.8528,56.8701,43810.0
2020-12-18 14:00:00,65.75,65.77,65.67,65.68,23288.0,56.8701,56.8874,56.8009,56.8095,23288.0
2020-12-18 14:05:00,65.69,65.73,65.55,65.56,20800.0,56.8182,56.8528,56.6971,56.7057,20800.0
2020-12-18 14:10:00,65.56,65.61,65.53,65.54,12212.0,56.7057,56.749,56.6798,56.6884,12212.0
2020-12-18 14:15:00,65.56,65.58,65.53,65.56,64750.0,56.7057,56.723,56.6798,56.7057,64750.0
2020-12-18 14:20:00,65.54,65.57,65.51,65.51,10000.0,56.6884,56.7144,56.6625,56.6625,10000.0
2020-12-18 14:25:00,65.52,65.56,65.51,65.55,9948.0,56.6711,56.7057,56.6625,56.6971,9948.0
2020-12-18 14:30:00,65.57,65.64,65.55,65.62,17592.0,56.7144,56.7749,56.6971,56.7576,17592.0
2020-12-18 14:35:00,65.64,65.74,65.64,65.72,27032.0,56.7749,56.8614,56.7749,56.8441,27032.0
2020-12-18 14:40:00,65.73,65.73,65.61,65.64,34322.0,56.8528,56.8528,56.749,56.7749,34322.0
2020-12-18 14:45:00,65.61,65.64,65.54,65.6,18642.0,56.749,56.7749,56.6884,56.7403,18642.0
2020-12-18 14:50:00,65.57,65.58,65.44,65.45,14504.0,56.7144,56.723,56.6019,56.6106,14504.0
2020-12-18 14:55:00,65.44,65.44,65.33,65.36,10622.0,56.6019,56.6019,56.5068,56.5328,10622.0
2020-12-18 15:00:00,65.36,65.38,65.29,65.37,19150.0,56.5328,56.5501,56.4722,56.5414,19150.0
2020-12-18 15:05:00,65.37,65.43,65.36,65.42,15276.0,56.5414,56.5933,56.5328,56.5847,15276.0
2020-12-18 15:10:00,65.42,65.42,65.33,65.38,10820.0,56.5847,56.5847,56.5068,56.5501,10820.0
2020-12-18 15:15:00,65.38,65.4,65.27,65.28,27148.0,56.5501,56.5674,56.4549,56.4636,27148.0
2020-12-18 15:20:00,65.29,65.31,65.23,65.3,27570.0,56.4722,56.4895,56.4203,56.4809,27570.0
2020-12-18 15:25:00,65.29,65.31,65.24,65.28,103998.0,56.4722,56.4895,56.429,56.4636,103998.0
2020-12-18 15:30:00,65.28,65.34,65.17,65.21,252504.0,56.4636,56.5155,56.3684,56.403,252504.0
2020-12-18 15:35:00,65.19,65.2,65.1,65.1,54766.0,56.3857,56.3944,56.3079,56.3079,54766.0
2020-12-18 15:40:00,65.1,65.13,65.0,65.13,52032.0,56.3079,56.3338,56.2214,56.3338,52032.0
2020-12-18 15:45:00,65.11,65.3,65.11,65.26,62226.0,56.3165,56.4809,56.3165,56.4463,62226.0
2020-12-18 15:50:00,65.25,65.51,65.1,65.41,69080.0,56.4376,56.6625,56.3079,56.576,69080.0
2020-12-18 15:55:00,65.39,65.71,65.16,65.45,471590.0,56.5587,56.8355,56.3598,56.6106,471590.0
2020-12-21 09:30:00,64.45,64.66,64.08,64.22,119106.0,55.7457,55.9273,55.4256,55.5467,119106.0
2020-12-21 09:35:00,64.22,64.33,64.05,64.25,33878.0,55.5467,55.6419,55.3997,55.5727,33878.0
2020-12-21 09:40:00,64.25,64.28,64.04,64.12,51738.0,55.5727,55.5986,55.391,55.4602,51738.0
2020-12-21 09:45:00,64.11,64.12,64.03,64.07,65328.0,55.4516,55.4602,55.3824,55.417,65328.0
2020-12-21 09:50:00,64.07,64.14,64.0,64.11,38528.0,55.417,55.4775,55.3564,55.4516,38528.0
2020-12-21 09:55:00,64.08,64.12,64.05,64.07,71230.0,55.4256,55.4602,55.3997,55.417,71230.0
2020-12-21 10:00:00,64.09,64.1,63.85,63.85,95248.0,55.4343,55.4429,55.2267,55.2267,95248.0
2020-12-21 10:05:00,63.88,64.08,63.8,63.95,61308.0,55.2526,55.4256,55.1834,55.3132,61308.0
2020-12-21 10:10:00,63.95,63.97,63.82,63.9,28974.0,55.3132,55.3305,55.2007,55.2699,28974.0
2020-12-21 10:15:00,63.84,63.87,63.69,63.82,43900.0,55.218,55.244,55.0883,55.2007,43900.0
2020-12-21 10:20:00,63.83,63.83,63.65,63.7,27098.0,55.2094,55.2094,55.0537,55.0969,27098.0
2020-12-21 10:25:00,63.68,63.88,63.64,63.88,15958.0,55.0796,55.2526,55.045,55.2526,15958.0
2020-12-21 10:30:00,63.85,63.98,63.74,63.94,15696.0,55.2267,55.3391,55.1315,55.3045,15696.0
2020-12-21 10:35:00,63.97,64.0,63.85,63.99,9204.0,55.3305,55.3564,55.2267,55.3478,9204.0
2020-12-21 10:40:00,63.98,63.98,63.83,63.93,29178.0,55.3391,55.3391,55.2094,55.2959,29178.0
2020-12-21 10:45:00,63.88,63.94,63.72,63.72,25110.0,55.2526,55.3045,55.1142,55.1142,25110.0
2020-12-21 10:50:00,63.74,63.82,63.73,63.81,14134.0,55.1315,55.2007,55.1229,55.1921,14134.0
2020-12-21 10:55:00,63.8,63.82,63.69,63.74,13940.0,55.1834,55.2007,55.0883,55.1315,13940.0
2020-12-21 11:00:00,63.73,63.79,63.59,63.74,59886.0,55.1229,55.1748,55.0018,55.1315,59886.0
2020-12-21 11:05:00,63.72,63.85,63.63,63.71,11570.0,55.1142,55.2267,55.0364,55.1056,11570.0
2020-12-21 11:10:00,63.64,63.66,63.52,63.65,15364.0,55.045,55.0623,54.9413,55.0537,15364.0
2020-12-21 11:15:00,63.66,63.66,63.5,63.52,22170.0,55.0623,55.0623,54.924,54.9413,22170.0
2020-12-21 11:20:00,63.52,63.61,63.5,63.57,35270.0,54.9413,55.0191,54.924,54.9845,35270.0
2020-12-21 11:25:00,63.56,63.59,63.5,63.55,17938.0,54.9759,55.0018,54.924,54.9672,17938.0
2020-12-21 11:30:00,63.52,63.58,63.47,63.51,45774.0,54.9413,54.9932,54.898,54.9326,45774.0
2020-12-21 11:35:00,63.48,63.48,63.36,63.41,51006.0,54.9067,54.9067,54.8029,54.8461,51006.0
2020-12-21 11:40:00,63.38,63.39,63.25,63.31,22380.0,54.8202,54.8288,54.7077,54.7596,22380.0
2020-12-21 11:45:00,63.33,63.54,63.31,63.52,29108.0,54.7769,54.9586,54.7596,54.9413,29108.0
2020-12-21 11:50:00,63.51,63.71,63.49,63.71,25524.0,54.9326,55.1056,54.9153,55.1056,25524.0
2020-12-21 11:55:00,63.71,63.71,63.63,63.68,21602.0,55.1056,55.1056,55.0364,55.0796,21602.0
2020-12-21 12:00:00,63.68,63.74,63.63,63.73,19430.0,55.0796,55.1315,55.0364,55.1229,19430.0
2020-12-21 12:05:00,63.73,63.74,63.65,63.7,6170.0,55.1229,55.1315,55.0537,55.0969,6170.0
2020-12-21 12:10:00,63.68,63.7,63.63,63.67,9648.0,55.0796,55.0969,55.0364,55.071,9648.0
2020-12-21 12:15:00,63.66,63.7,63.65,63.65,13540.0,55.0623,55.0969,55.0537,55.0537,13540.0
2020-12-21 12:20:00,63.63,63.73,63.6,63.72,19222.0,55.0364,55.1229,55.0105,55.1142,19222.0
2020-12-21 12:25:00,63.73,63.82,63.7,63.77,24548.0,55.1229,55.2007,55.0969,55.1575,24548.0
2020-12-21 12:30:00,63.76,63.85,63.71,63.73,15870.0,55.1488,55.2267,55.1056,55.1229,15870.0
2020-12-21 12:35:00,63.73,63.77,63.7,63.76,14232.0,55.1229,55.1575,55.0969,55.1488,14232.0
2020-12-21 12:40:00,63.76,63.76,63.58,63.61,15574.0,55.1488,55.1488,54.9932,55.0191,15574.0
2020-12-21 12:45:00,63.61,63.68,63.59,63.63,17334.0,55.0191,55.0796,55.0018,55.0364,17334.0
2020-12-21 12:50:00,63.64,63.7,63.6,63.7,16186.0,55.045,55.0969,55.0105,55.0969,16186.0
2020-12-21 12:55:00,63.7,63.74,63.68,63.74,10576.0,55.0969,55.1315,55.0796,55.1315,10576.0
2020-12-21 13:00:00,63.72,63.77,63.69,63.7,9194.0,55.1142,55.1575,55.0883,55.0969,9194.0
2020-12-21 13:05:00,63.68,63.7,63.62,63.63,17020.0,55.0796,55.0969,55.0278,55.0364,17020.0
2020-12-21 13:10:00,63.6,63.6,63.46,63.46,16700.0,55.0105,55.0105,54.8894,54.8894,16700.0
2020-12-21 13:15:00,63.44,63.47,63.35,63.39,54650.0,54.8721,54.898,54.7942,54.8288,54650.0
2020-12-21 13:20:00,63.38,63.42,63.37,63.4,6330.0,54.8202,54.8548,54.8115,54.8375,6330.0
2020-12-21 13:25:00,63.42,63.63,63.39,63.61,20574.0,54.8548,55.0364,54.8288,55.0191,20574.0
2020-12-21 13:30:00,63.58,63.63,63.54,63.57,14930.0,54.9932,55.0364,54.9586,54.9845,14930.0
2020-12-21 13:35:00,63.6,63.63,63.55,63.58,16514.0,55.0105,55.0364,54.9672,54.9932,16514.0
2020-12-21 13:40:00,63.6,63.78,63.6,63.76,30910.0,55.0105,55.1661,55.0105,55.1488,30910.0
2020-12-21 13:45:00,63.74,63.76,63.65,63.65,12010.0,55.1315,55.1488,55.0537,55.0537,12010.0
2020-12-21 13:50:00,63.67,63.75,63.63,63.75,13076.0,55.071,55.1402,55.0364,55.1402,13076.0
2020-12-21 13:55:00,63.74,63.78,63.72,63.72,23572.0,55.1315,55.1661,55.1142,55.1142,23572.0
2020-12-21 14:00:00,63.7,63.72,63.66,63.72,14460.0,55.0969,55.1142,55.0623,55.1142,14460.0
2020-12-21 14:05:00,63.71,63.74,63.67,63.67,12424.0,55.1056,55.1315,55.071,55.071,12424.0
2020-12-21 14:10:00,63.66,63.7,63.6,63.7,62766.0,55.0623,55.0969,55.0105,55.0969,62766.0
2020-12-21 14:15:00,63.68,63.71,63.65,63.71,30922.0,55.0796,55.1056,55.0537,55.1056,30922.0
2020-12-21 14:20:00,63.7,63.89,63.7,63.8,19976.0,55.0969,55.2613,55.0969,55.1834,19976.0
2020-12-21 14:25:00,63.81,63.81,63.73,63.75,10680.0,55.1921,55.1921,55.1229,55.1402,10680.0
2020-12-21 14:30:00,63.75,63.8,63.71,63.74,18724.0,55.1402,55.1834,55.1056,55.1315,18724.0
2020-12-21 14:35:00,63.77,63.82,63.73,63.74,21076.0,55.1575,55.2007,55.1229,55.1315,21076.0
2020-12-21 14:40:00,63.75,63.8,63.73,63.74,19456.0,55.1402,55.1834,55.1229,55.1315,19456.0
2020-12-21 14:45:00,63.76,63.79,63.74,63.75,9932.0,55.1488,55.1748,55.1315,55.1402,9932.0
2020-12-21 14:50:00,63.74,63.79,63.72,63.74,39704.0,55.1315,55.1748,55.1142,55.1315,39704.0
2020-12-21 14:55:00,63.74,63.74,63.5,63.56,18688.0,55.1315,55.1315,54.924,54.9759,18688.0
2020-12-21 15:00:00,63.56,63.63,63.56,63.6,20264.0,54.9759,55.0364,54.9759,55.0105,20264.0
2020-12-21 15:05:00,63.59,63.59,63.4,63.4,31572.0,55.0018,55.0018,54.8375,54.8375,31572.0
2020-12-21 15:10:00,63.38,63.42,63.35,63.38,31792.0,54.8202,54.8548,54.7942,54.8202,31792.0
2020-12-21 15:15:00,63.36,63.38,63.32,63.37,16300.0,54.8029,54.8202,54.7683,54.8115,16300.0
2020-12-21 15:20:00,63.36,63.4,63.32,63.4,20710.0,54.8029,54.8375,54.7683,54.8375,20710.0
2020-12-21 15:25:00,63.42,63.42,63.27,63.38,85278.0,54.8548,54.8548,54.725,54.8202,85278.0
2020-12-21 15:30:00,63.37,63.42,63.31,63.33,21430.0,54.8115,54.8548,54.7596,54.7769,21430.0
2020-12-21 15:35:00,63.34,63.53,63.34,63.51,79902.0,54.7856,54.9499,54.7856,54.9326,79902.0
2020-12-21 15:40:00,63.53,63.54,63.45,63.49,37264.0,54.9499,54.9586,54.8807,54.9153,37264.0
2020-12-21 15:45:00,63.49,63.55,63.45,63.48,45876.0,54.9153,54.9672,54.8807,54.9067,45876.0
2020-12-21 15:50:00,63.47,63.47,63.31,63.37,78908.0,54.898,54.898,54.7596,54.8115,78908.0
2020-12-21 15:55:00,63.38,63.45,63.31,63.35,327018.0,54.8202,54.8807,54.7596,54.7942,327018.0
2020-12-22 09:30:00,63.37,63.47,63.25,63.29,36706.0,54.8115,54.898,54.7077,54.7423,36706.0
2020-12-22 09:35:00,63.27,63.35,63.21,63.21,15148.0,54.725,54.7942,54.6731,54.6731,15148.0
2020-12-22 09:40:00,63.24,63.24,63.0,63.1,14006.0,54.6991,54.6991,54.4915,54.578,14006.0
2020-12-22 09:45:00,63.04,63.16,63.0,63.07,10572.0,54.5261,54.6299,54.4915,54.552,10572.0
2020-12-22 09:50:00,63.07,63.1,62.93,62.96,31048.0,54.552,54.578,54.4309,54.4569,31048.0
2020-12-22 09:55:00,62.94,62.96,62.84,62.96,12640.0,54.4396,54.4569,54.3531,54.4569,12640.0
2020-12-22 10:00:00,62.95,63.0,62.86,62.86,10382.0,54.4482,54.4915,54.3704,54.3704,10382.0
2020-12-22 10:05:00,62.85,63.02,62.83,62.97,11124.0,54.3617,54.5088,54.3444,54.4655,11124.0
2020-12-22 10:10:00,62.96,62.99,62.87,62.98,11268.0,54.4569,54.4828,54.379,54.4742,11268.0
2020-12-22 10:15:00,62.98,63.05,62.88,63.05,12450.0,54.4742,54.5347,54.3877,54.5347,12450.0
2020-12-22 10:20:00,63.02,63.1,62.99,62.99,7756.0,54.5088,54.578,54.4828,54.4828,7756.0
2020-12-22 10:25:00,62.97,63.21,62.93,63.21,8864.0,54.4655,54.6731,54.4309,54.6731,8864.0
2020-12-22 10:30:00,63.17,63.27,63.17,63.21,9610.0,54.6385,54.725,54.6385,54.6731,9610.0
2020-12-22 10:35:00,63.18,63.26,63.15,63.15,7350.0,54.6472,54.7164,54.6212,54.6212,7350.0
2020-12-22 10:40:00,63.13,63.35,63.13,63.35,4632.0,54.6039,54.7942,54.6039,54.7942,4632.0
2020-12-22 10:45:00,63.31,63.32,63.19,63.2,5870.0,54.7596,54.7683,54.6558,54.6645,5870.0
2020-12-22 10:50:00,63.19,63.34,63.17,63.32,10128.0,54.6558,54.7856,54.6385,54.7683,10128.0
2020-12-22 10:55:00,63.3,63.32,63.2,63.25,5420.0,54.751,54.7683,54.6645,54.7077,5420.0
2020-12-22 11:00:00,63.22,63.36,63.2,63.36,3046.0,54.6818,54.8029,54.6645,54.8029,3046.0
2020-12-22 11:05:00,63.38,63.47,63.37,63.39,5418.0,54.8202,54.898,54.8115,54.8288,5418.0
2020-12-22 11:10:00,63.44,63.46,63.39,63.43,10986.0,54.8721,54.8894,54.8288,54.8634,10986.0
2020-12-22 11:15:00,63.45,63.6,63.41,63.59,22982.0,54.8807,55.0105,54.8461,55.0018,22982.0
2020-12-22 11:20:00,63.59,63.67,63.57,63.67,22830.0,55.0018,55.071,54.9845,55.071,22830.0
2020-12-22 11:25:00,63.66,63.69,63.59,63.59,13778.0,55.0623,55.0883,55.0018,55.0018,13778.0
2020-12-22 11:30:00,63.63,63.7,63.62,63.68,8922.0,55.0364,55.0969,55.0278,55.0796,8922.0
2020-12-22 11:35:00,63.69,63.7,63.6,63.6,10822.0,55.0883,55.0969,55.0105,55.0105,10822.0
2020-12-22 11:40:00,63.57,63.64,63.56,63.56,5648.0,54.9845,55.045,54.9759,54.9759,5648.0
2020-12-22 11:45:00,63.58,63.62,63.56,63.56,5672.0,54.9932,55.0278,54.9759,54.9759,5672.0
2020-12-22 11:50:00,63.55,63.62,63.54,63.6,7870.0,54.9672,55.0278,54.9586,55.0105,7870.0
2020-12-22 11:55:00,63.63,63.66,63.62,63.62,4454.0,55.0364,55.0623,55.0278,55.0278,4454.0
2020-12-22 12:00:00,63.6,63.63,63.57,63.57,5800.0,55.0105,55.0364,54.9845,54.9845,5800.0
2020-12-22 12:05:00,63.56,63.57,63.52,63.52,7600.0,54.9759,54.9845,54.9413,54.9413,7600.0
2020-12-22 12:10:00,63.52,63.59,63.51,63.59,6400.0,54.9413,55.0018,54.9326,55.0018,6400.0
2020-12-22 12:15:00,63.58,63.63,63.57,63.63,7766.0,54.9932,55.0364,54.9845,55.0364,7766.0
2020-12-22 12:20:00,63.59,63.59,63.55,63.56,3972.0,55.0018,55.0018,54.9672,54.9759,3972.0
2020-12-22 12:25:00,63.54,63.55,63.49,63.49,3020.0,54.9586,54.9672,54.9153,54.9153,3020.0
2020-12-22 12:30:00,63.49,63.49,63.37,63.37,6722.0,54.9153,54.9153,54.8115,54.8115,6722.0
2020-12-22 12:35:00,63.42,63.5,63.39,63.46,9900.0,54.8548,54.924,54.8288,54.8894,9900.0
2020-12-22 12:40:00,63.48,63.55,63.48,63.52,6012.0,54.9067,54.9672,54.9067,54.9413,6012.0
2020-12-22 12:45:00,63.53,63.56,63.5,63.51,6300.0,54.9499,54.9759,54.924,54.9326,6300.0
2020-12-22 12:50:00,63.52,63.52,63.47,63.47,8300.0,54.9413,54.9413,54.898,54.898,8300.0
2020-12-22 12:55:00,63.49,63.49,63.4,63.4,9526.0,54.9153,54.9153,54.8375,54.8375,9526.0
2020-12-22 13:00:00,63.43,63.49,63.43,63.45,9042.0,54.8634,54.9153,54.8634,54.8807,9042.0
2020-12-22 13:05:00,63.44,63.47,63.43,63.46,4322.0,54.8721,54.898,54.8634,54.8894,4322.0
2020-12-22 13:10:00,63.47,63.55,63.45,63.54,7942.0,54.898,54.9672,54.8807,54.9586,7942.0
2020-12-22 13:15:00,63.54,63.55,63.5,63.5,15552.0,54.9586,54.9672,54.924,54.924,15552.0
2020-12-22 13:20:00,63.49,63.49,63.44,63.45,7586.0,54.9153,54.9153,54.8721,54.8807,7586.0
2020-12-22 13:25:00,63.46,63.46,63.41,63.42,10250.0,54.8894,54.8894,54.8461,54.8548,10250.0
2020-12-22 13:30:00,63.43,63.43,63.26,63.28,32322.0,54.8634,54.8634,54.7164,54.7337,32322.0
2020-12-22 13:35:00,63.27,63.35,63.27,63.3,7426.0,54.725,54.7942,54.725,54.751,7426.0
2020-12-22 13:40:00,63.26,63.27,63.24,63.24,3418.0,54.7164,54.725,54.6991,54.6991,3418.0
2020-12-22 13:45:00,63.26,63.27,63.22,63.24,5284.0,54.7164,54.725,54.6818,54.6991,5284.0
2020-12-22 13:50:00,63.24,63.24,63.17,63.19,11436.0,54.6991,54.6991,54.6385,54.6558,11436.0
2020-12-22 13:55:00,63.17,63.22,63.16,63.2,13796.0,54.6385,54.6818,54.6299,54.6645,13796.0
2020-12-22 14:00:00,63.18,63.19,63.11,63.16,12386.0,54.6472,54.6558,54.5866,54.6299,12386.0
2020-12-22 14:05:00,63.18,63.21,63.17,63.19,5400.0,54.6472,54.6731,54.6385,54.6558,5400.0
2020-12-22 14:10:00,63.19,63.22,63.18,63.21,12290.0,54.6558,54.6818,54.6472,54.6731,12290.0
2020-12-22 14:15:00,63.19,63.21,63.18,63.2,9006.0,54.6558,54.6731,54.6472,54.6645,9006.0
2020-12-22 14:20:00,63.2,63.2,63.13,63.17,6936.0,54.6645,54.6645,54.6039,54.6385,6936.0
2020-12-22 14:25:00,63.16,63.16,63.12,63.13,5800.0,54.6299,54.6299,54.5953,54.6039,5800.0
2020-12-22 14:30:00,63.13,63.13,63.07,63.1,10908.0,54.6039,54.6039,54.552,54.578,10908.0
2020-12-22 14:35:00,63.1,63.1,63.02,63.03,9274.0,54.578,54.578,54.5088,54.5174,9274.0
2020-12-22 14:40:00,63.03,63.06,63.02,63.06,13060.0,54.5174,54.5434,54.5088,54.5434,13060.0
2020-12-22 14:45:00,63.06,63.1,63.06,63.07,7588.0,54.5434,54.578,54.5434,54.552,7588.0
2020-12-22 14:50:00,63.08,63.11,63.07,63.08,7136.0,54.5607,54.5866,54.552,54.5607,7136.0
2020-12-22 14:55:00,63.08,63.13,63.08,63.11,11872.0,54.5607,54.6039,54.5607,54.5866,11872.0
2020-12-22 15:00:00,63.12,63.17,63.12,63.13,7766.0,54.5953,54.6385,54.5953,54.6039,7766.0
2020-12-22 15:05:00,63.15,63.24,63.15,63.22,22326.0,54.6212,54.6991,54.6212,54.6818,22326.0
2020-12-22 15:10:00,63.2,63.2,63.14,63.15,9118.0,54.6645,54.6645,54.6126,54.6212,9118.0
2020-12-22 15:15:00,63.14,63.14,63.07,63.07,17158.0,54.6126,54.6126,54.552,54.552,17158.0
2020-12-22 15:20:00,63.07,63.13,63.06,63.12,9600.0,54.552,54.6039,54.5434,54.5953,9600.0
2020-12-22 15:25:00,63.13,63.17,63.1,63.16,22966.0,54.6039,54.6385,54.578,54.6299,22966.0
2020-12-22 15:30:00,63.16,63.18,63.11,63.18,13680.0,54.6299,54.6472,54.5866,54.6472,13680.0
2020-12-22 15:35:00,63.18,63.23,63.16,63.23,11514.0,54.6472,54.6904,54.6299,54.6904,11514.0
2020-12-22 15:40:00,63.23,63.33,63.18,63.31,62320.0,54.6904,54.7769,54.6472,54.7596,62320.0
2020-12-22 15:45:00,63.3,63.35,63.2,63.2,47962.0,54.751,54.7942,54.6645,54.6645,47962.0
2020-12-22 15:50:00,63.16,63.22,63.11,63.17,72130.0,54.6299,54.6818,54.5866,54.6385,72130.0
2020-12-22 15:55:00,63.16,63.18,63.1,63.14,94224.0,54.6299,54.6472,54.578,54.6126,94224.0
2020-12-23 09:30:00,63.58,63.93,63.58,63.75,23532.0,54.9932,55.2959,54.9932,55.1402,23532.0
2020-12-23 09:35:00,63.64,63.85,63.58,63.8,11900.0,55.045,55.2267,54.9932,55.1834,11900.0
2020-12-23 09:40:00,63.78,63.85,63.77,63.82,6680.0,55.1661,55.2267,55.1575,55.2007,6680.0
2020-12-23 09:45:00,63.85,63.94,63.73,63.81,26998.0,55.2267,55.3045,55.1229,55.1921,26998.0
2020-12-23 09:50:00,63.85,63.87,63.62,63.62,8346.0,55.2267,55.244,55.0278,55.0278,8346.0
2020-12-23 09:55:00,63.66,63.76,63.49,63.6,5256.0,55.0623,55.1488,54.9153,55.0105,5256.0
2020-12-23 10:00:00,63.57,63.74,63.51,63.74,16434.0,54.9845,55.1315,54.9326,55.1315,16434.0
2020-12-23 10:05:00,63.71,63.76,63.63,63.71,13262.0,55.1056,55.1488,55.0364,55.1056,13262.0
2020-12-23 10:10:00,63.69,63.85,63.69,63.85,30140.0,55.0883,55.2267,55.0883,55.2267,30140.0
2020-12-23 10:15:00,63.79,63.83,63.66,63.82,8000.0,55.1748,55.2094,55.0623,55.2007,8000.0
2020-12-23 10:20:00,63.85,63.87,63.77,63.82,10122.0,55.2267,55.244,55.1575,55.2007,10122.0
2020-12-23 10:25:00,63.8,63.8,63.7,63.7,1770.0,55.1834,55.1834,55.0969,55.0969,1770.0
2020-12-23 10:30:00,63.72,63.74,63.63,63.63,4608.0,55.1142,55.1315,55.0364,55.0364,4608.0
2020-12-23 10:35:00,63.62,63.81,63.62,63.77,7748.0,55.0278,55.1921,55.0278,55.1575,7748.0
2020-12-23 10:40:00,63.78,63.83,63.74,63.74,13606.0,55.1661,55.2094,55.1315,55.1315,13606.0
2020-12-23 10:45:00,63.74,63.8,63.7,63.75,21920.0,55.1315,55.1834,55.0969,55.1402,21920.0
2020-12-23 10:50:00,63.74,63.74,63.59,63.63,2600.0,55.1315,55.1315,55.0018,55.0364,2600.0
2020-12-23 10:55:00,63.62,63.62,63.54,63.54,3440.0,55.0278,55.0278,54.9586,54.9586,3440.0
2020-12-23 11:00:00,63.51,63.56,63.48,63.48,6130.0,54.9326,54.9759,54.9067,54.9067,6130.0
2020-12-23 11:05:00,63.49,63.55,63.49,63.52,6570.0,54.9153,54.9672,54.9153,54.9413,6570.0
2020-12-23 11:10:00,63.5,63.58,63.49,63.54,3950.0,54.924,54.9932,54.9153,54.9586,3950.0
2020-12-23 11:15:00,63.5,63.56,63.49,63.55,12942.0,54.924,54.9759,54.9153,54.9672,12942.0
2020-12-23 11:20:00,63.52,63.53,63.46,63.47,25468.0,54.9413,54.9499,54.8894,54.898,25468.0
2020-12-23 11:25:00,63.49,63.5,63.44,63.49,3268.0,54.9153,54.924,54.8721,54.9153,3268.0
2020-12-23 11:30:00,63.48,63.53,63.42,63.42,7214.0,54.9067,54.9499,54.8548,54.8548,7214.0
2020-12-23 11:35:00,63.44,63.44,63.33,63.37,8832.0,54.8721,54.8721,54.7769,54.8115,8832.0
2020-12-23 11:40:00,63.35,63.43,63.33,63.41,8308.0,54.7942,54.8634,54.7769,54.8461,8308.0
2020-12-23 11:45:00,63.41,63.41,63.34,63.34,4544.0,54.8461,54.8461,54.7856,54.7856,4544.0
2020-12-23 11:50:00,63.34,63.42,63.34,63.37,7798.0,54.7856,54.8548,54.7856,54.8115,7798.0
2020-12-23 11:55:00,63.38,63.43,63.36,63.38,5000.0,54.8202,54.8634,54.8029,54.8202,5000.0
2020-12-23 12:00:00,63.41,63.51,63.41,63.5,5458.0,54.8461,54.9326,54.8461,54.924,5458.0
2020-12-23 12:05:00,63.52,63.54,63.51,63.51,3030.0,54.9413,54.9586,54.9326,54.9326,3030.0
2020-12-23 12:10:00,63.54,63.54,63.49,63.49,2204.0,54.9586,54.9586,54.9153,54.9153,2204.0
2020-12-23 12:15:00,63.51,63.57,63.51,63.55,4514.0,54.9326,54.9845,54.9326,54.9672,4514.0
2020-12-23 12:20:00,63.55,63.56,63.49,63.52,5024.0,54.9672,54.9759,54.9153,54.9413,5024.0
2020-12-23 12:25:00,63.51,63.55,63.46,63.46,4388.0,54.9326,54.9672,54.8894,54.8894,4388.0
2020-12-23 12:30:00,63.45,63.48,63.41,63.41,9008.0,54.8807,54.9067,54.8461,54.8461,9008.0
2020-12-23 12:35:00,63.43,63.45,63.4,63.43,6432.0,54.8634,54.8807,54.8375,54.8634,6432.0
2020-12-23 12:40:00,63.41,63.55,63.41,63.54,6760.0,54.8461,54.9672,54.8461,54.9586,6760.0
2020-12-23 12:45:00,63.54,63.6,63.54,63.57,3814.0,54.9586,55.0105,54.9586,54.9845,3814.0
2020-12-23 12:50:00,63.53,63.57,63.5,63.52,5670.0,54.9499,54.9845,54.924,54.9413,5670.0
2020-12-23 12:55:00,63.52,63.52,63.42,63.44,7330.0,54.9413,54.9413,54.8548,54.8721,7330.0
2020-12-23 13:00:00,63.43,63.43,63.37,63.4,5800.0,54.8634,54.8634,54.8115,54.8375,5800.0
2020-12-23 13:05:00,63.42,63.42,63.28,63.28,7134.0,54.8548,54.8548,54.7337,54.7337,7134.0
2020-12-23 13:10:00,63.24,63.35,63.24,63.34,5262.0,54.6991,54.7942,54.6991,54.7856,5262.0
2020-12-23 13:15:00,63.29,63.38,63.29,63.34,6234.0,54.7423,54.8202,54.7423,54.7856,6234.0
2020-12-23 13:20:00,63.31,63.32,63.27,63.32,4028.0,54.7596,54.7683,54.725,54.7683,4028.0
2020-12-23 13:25:00,63.32,63.32,63.24,63.26,2258.0,54.7683,54.7683,54.6991,54.7164,2258.0
2020-12-23 13:30:00,63.24,63.28,63.22,63.24,3856.0,54.6991,54.7337,54.6818,54.6991,3856.0
2020-12-23 13:35:00,63.22,63.22,63.18,63.18,5016.0,54.6818,54.6818,54.6472,54.6472,5016.0
2020-12-23 13:40:00,63.21,63.24,63.19,63.2,9050.0,54.6731,54.6991,54.6558,54.6645,9050.0
2020-12-23 13:45:00,63.22,63.24,63.2,63.2,3058.0,54.6818,54.6991,54.6645,54.6645,3058.0
2020-12-23 13:50:00,63.21,63.22,63.18,63.19,3808.0,54.6731,54.6818,54.6472,54.6558,3808.0
2020-12-23 13:55:00,63.19,63.23,63.18,63.23,2600.0,54.6558,54.6904,54.6472,54.6904,2600.0
2020-12-23 14:00:00,63.24,63.26,63.21,63.21,5714.0,54.6991,54.7164,54.6731,54.6731,5714.0
2020-12-23 14:05:00,63.18,63.2,63.17,63.18,2600.0,54.6472,54.6645,54.6385,54.6472,2600.0
2020-12-23 14:10:00,63.18,63.24,63.18,63.24,2500.0,54.6472,54.6991,54.6472,54.6991,2500.0
2020-12-23 14:15:00,63.23,63.31,63.23,63.27,1884.0,54.6904,54.7596,54.6904,54.725,1884.0
2020-12-23 14:20:00,63.31,63.31,63.24,63.24,3658.0,54.7596,54.7596,54.6991,54.6991,3658.0
2020-12-23 14:25:00,63.26,63.27,63.24,63.26,9958.0,54.7164,54.725,54.6991,54.7164,9958.0
2020-12-23 14:30:00,63.24,63.27,63.18,63.18,8242.0,54.6991,54.725,54.6472,54.6472,8242.0
2020-12-23 14:35:00,63.18,63.24,63.16,63.23,6400.0,54.6472,54.6991,54.6299,54.6904,6400.0
2020-12-23 14:40:00,63.23,63.23,63.15,63.16,12422.0,54.6904,54.6904,54.6212,54.6299,12422.0
2020-12-23 14:45:00,63.17,63.19,63.15,63.18,5006.0,54.6385,54.6558,54.6212,54.6472,5006.0
2020-12-23 14:50:00,63.18,63.21,63.16,63.19,7484.0,54.6472,54.6731,54.6299,54.6558,7484.0
2020-12-23 14:55:00,63.21,63.29,63.19,63.23,8084.0,54.6731,54.7423,54.6558,54.6904,8084.0
2020-12-23 15:00:00,63.23,63.24,63.19,63.2,7978.0,54.6904,54.6991,54.6558,54.6645,7978.0
2020-12-23 15:05:00,63.18,63.2,63.15,63.15,11510.0,54.6472,54.6645,54.6212,54.6212,11510.0
2020-12-23 15:10:00,63.15,63.17,63.12,63.16,5098.0,54.6212,54.6385,54.5953,54.6299,5098.0
2020-12-23 15:15:00,63.15,63.16,63.12,63.13,10954.0,54.6212,54.6299,54.5953,54.6039,10954.0
2020-12-23 15:20:00,63.13,63.21,63.11,63.19,10708.0,54.6039,54.6731,54.5866,54.6558,10708.0
2020-12-23 15:25:00,63.19,63.22,63.18,63.18,5280.0,54.6558,54.6818,54.6472,54.6472,5280.0
2020-12-23 15:30:00,63.19,63.2,63.12,63.12,6800.0,54.6558,54.6645,54.5953,54.5953,6800.0
2020-12-23 15:35:00,63.13,63.2,63.13,63.14,11910.0,54.6039,54.6645,54.6039,54.6126,11910.0
2020-12-23 15:40:00,63.14,63.22,63.13,63.22,8330.0,54.6126,54.6818,54.6039,54.6818,8330.0
2020-12-23 15:45:00,63.23,63.23,63.17,63.19,11600.0,54.6904,54.6904,54.6385,54.6558,11600.0
2020-12-23 15:50:00,63.17,63.18,63.04,63.07,58830.0,54.6385,54.6472,54.5261,54.552,58830.0
2020-12-23 15:55:00,63.07,63.13,62.95,62.98,150536.0,54.552,54.6039,54.4482,54.4742,150536.0
2020-12-24 09:30:00,62.99,63.09,62.92,62.93,15214.0,54.4828,54.5693,54.4223,54.4309,15214.0
2020-12-24 09:35:00,62.88,62.88,62.81,62.81,1400.0,54.3877,54.3877,54.3271,54.3271,1400.0
2020-12-24 09:40:00,62.95,62.97,62.85,62.92,9006.0,54.4482,54.4655,54.3617,54.4223,9006.0
2020-12-24 09:45:00,62.9,62.9,62.66,62.66,2436.0,54.405,54.405,54.1974,54.1974,2436.0
2020-12-24 09:50:00,62.67,62.67,62.45,62.59,11702.0,54.2061,54.2061,54.0158,54.1369,11702.0
2020-12-24 09:55:00,62.68,62.74,62.68,62.74,600.0,54.2147,54.2666,54.2147,54.2666,600.0
2020-12-24 10:00:00,62.86,62.93,62.72,62.72,7840.0,54.3704,54.4309,54.2493,54.2493,7840.0
2020-12-24 10:05:00,62.83,62.83,62.7,62.7,3598.0,54.3444,54.3444,54.232,54.232,3598.0
2020-12-24 10:10:00,62.74,62.78,62.69,62.73,2810.0,54.2666,54.3012,54.2234,54.258,2810.0
2020-12-24 10:15:00,62.73,62.73,62.63,62.69,3400.0,54.258,54.258,54.1715,54.2234,3400.0
2020-12-24 10:20:00,62.65,62.77,62.6,62.6,9000.0,54.1888,54.2925,54.1455,54.1455,9000.0
2020-12-24 10:25:00,62.53,62.58,62.49,62.56,9242.0,54.085,54.1282,54.0504,54.1109,9242.0
2020-12-24 10:30:00,62.54,62.55,62.5,62.55,6064.0,54.0936,54.1023,54.059,54.1023,6064.0
2020-12-24 10:35:00,62.57,62.57,62.42,62.42,9602.0,54.1196,54.1196,53.9898,53.9898,9602.0
2020-12-24 10:40:00,62.4,62.47,62.36,62.46,8694.0,53.9725,54.0331,53.9379,54.0244,8694.0
2020-12-24 10:45:00,62.48,62.49,62.37,62.46,11696.0,54.0417,54.0504,53.9466,54.0244,11696.0
2020-12-24 10:50:00,62.5,62.66,62.49,62.65,8280.0,54.059,54.1974,54.0504,54.1888,8280.0
2020-12-24 10:55:00,62.67,62.8,62.65,62.8,9516.0,54.2061,54.3185,54.1888,54.3185,9516.0
2020-12-24 11:00:00,62.8,62.85,62.75,62.77,13458.0,54.3185,54.3617,54.2752,54.2925,13458.0
2020-12-24 11:05:00,62.8,62.87,62.78,62.79,6184.0,54.3185,54.379,54.3012,54.3098,6184.0
2020-12-24 11:10:00,62.81,62.84,62.78,62.84,5766.0,54.3271,54.3531,54.3012,54.3531,5766.0
2020-12-24 11:15:00,62.88,62.88,62.75,62.75,7894.0,54.3877,54.3877,54.2752,54.2752,7894.0
2020-12-24 11:20:00,62.73,62.76,62.68,62.76,4832.0,54.258,54.2839,54.2147,54.2839,4832.0
2020-12-24 11:25:00,62.81,62.87,62.76,62.79,3850.0,54.3271,54.379,54.2839,54.3098,3850.0
2020-12-24 11:30:00,62.77,62.77,62.69,62.75,10488.0,54.2925,54.2925,54.2234,54.2752,10488.0
2020-12-24 11:35:00,62.72,62.85,62.72,62.85,5776.0,54.2493,54.3617,54.2493,54.3617,5776.0
2020-12-24 11:40:00,62.83,62.85,62.8,62.82,6208.0,54.3444,54.3617,54.3185,54.3358,6208.0
2020-12-24 11:45:00,62.86,62.86,62.83,62.83,3412.0,54.3704,54.3704,54.3444,54.3444,3412.0
2020-12-24 11:50:00,62.85,62.88,62.81,62.88,6444.0,54.3617,54.3877,54.3271,54.3877,6444.0
2020-12-24 11:55:00,62.9,62.9,62.82,62.84,4470.0,54.405,54.405,54.3358,54.3531,4470.0
2020-12-24 12:00:00,62.87,62.87,62.81,62.82,1634.0,54.379,54.379,54.3271,54.3358,1634.0
2020-12-24 12:05:00,62.81,62.91,62.81,62.83,7528.0,54.3271,54.4136,54.3271,54.3444,7528.0
2020-12-24 12:10:00,62.81,62.88,62.8,62.88,6358.0,54.3271,54.3877,54.3185,54.3877,6358.0
2020-12-24 12:15:00,62.94,62.94,62.84,62.84,3746.0,54.4396,54.4396,54.3531,54.3531,3746.0
2020-12-24 12:20:00,62.83,62.84,62.8,62.8,3786.0,54.3444,54.3531,54.3185,54.3185,3786.0
2020-12-24 12:25:00,62.82,62.88,62.79,62.88,10126.0,54.3358,54.3877,54.3098,54.3877,10126.0
2020-12-24 12:30:00,62.94,62.96,62.91,62.95,5886.0,54.4396,54.4569,54.4136,54.4482,5886.0
2020-12-24 12:35:00,62.94,62.98,62.92,62.94,10350.0,54.4396,54.4742,54.4223,54.4396,10350.0
2020-12-24 12:40:00,62.94,62.98,62.92,62.95,9618.0,54.4396,54.4742,54.4223,54.4482,9618.0
2020-12-24 12:45:00,62.95,62.99,62.92,62.99,9862.0,54.4482,54.4828,54.4223,54.4828,9862.0
2020-12-24 12:50:00,63.0,63.02,62.94,62.96,30422.0,54.4915,54.5088,54.4396,54.4569,30422.0
2020-12-24 12:55:00,62.96,62.99,62.89,62.94,83096.0,54.4569,54.4828,54.3963,54.4396,83096.0
2020-12-28 09:30:00,63.17,63.46,63.1,63.24,36808.0,54.6385,54.8894,54.578,54.6991,36808.0
2020-12-28 09:35:00,63.24,63.39,63.22,63.23,17836.0,54.6991,54.8288,54.6818,54.6904,17836.0
2020-12-28 09:40:00,63.2,63.36,63.2,63.32,23718.0,54.6645,54.8029,54.6645,54.7683,23718.0
2020-12-28 09:45:00,63.32,63.49,63.32,63.42,25724.0,54.7683,54.9153,54.7683,54.8548,25724.0
2020-12-28 09:50:00,63.43,63.5,63.43,63.49,14336.0,54.8634,54.924,54.8634,54.9153,14336.0
2020-12-28 09:55:00,63.47,63.59,63.47,63.47,6806.0,54.898,55.0018,54.898,54.898,6806.0
2020-12-28 10:00:00,63.44,63.44,63.35,63.4,6000.0,54.8721,54.8721,54.7942,54.8375,6000.0
2020-12-28 10:05:00,63.41,63.57,63.4,63.57,6960.0,54.8461,54.9845,54.8375,54.9845,6960.0
2020-12-28 10:10:00,63.56,63.63,63.52,63.6,3846.0,54.9759,55.0364,54.9413,55.0105,3846.0
2020-12-28 10:15:00,63.65,63.89,63.63,63.89,24544.0,55.0537,55.2613,55.0364,55.2613,24544.0
2020-12-28 10:20:00,63.84,63.95,63.83,63.93,12468.0,55.218,55.3132,55.2094,55.2959,12468.0
2020-12-28 10:25:00,63.92,63.93,63.81,63.84,9568.0,55.2872,55.2959,55.1921,55.218,9568.0
2020-12-28 10:30:00,63.83,63.93,63.8,63.89,5912.0,55.2094,55.2959,55.1834,55.2613,5912.0
2020-12-28 10:35:00,63.9,63.9,63.84,63.88,3300.0,55.2699,55.2699,55.218,55.2526,3300.0
2020-12-28 10:40:00,63.88,63.9,63.85,63.85,4400.0,55.2526,55.2699,55.2267,55.2267,4400.0
2020-12-28 10:45:00,63.85,63.85,63.73,63.74,7772.0,55.2267,55.2267,55.1229,55.1315,7772.0
2020-12-28 10:50:00,63.75,63.75,63.66,63.66,7838.0,55.1402,55.1402,55.0623,55.0623,7838.0
2020-12-28 10:55:00,63.63,63.65,63.63,63.63,5218.0,55.0364,55.0537,55.0364,55.0364,5218.0
2020-12-28 11:00:00,63.63,63.63,63.54,63.54,9364.0,55.0364,55.0364,54.9586,54.9586,9364.0
2020-12-28 11:05:00,63.52,63.56,63.49,63.54,8698.0,54.9413,54.9759,54.9153,54.9586,8698.0
2020-12-28 11:10:00,63.51,63.61,63.51,63.57,7318.0,54.9326,55.0191,54.9326,54.9845,7318.0
2020-12-28 11:15:00,63.59,63.6,63.49,63.56,11964.0,55.0018,55.0105,54.9153,54.9759,11964.0
2020-12-28 11:20:00,63.54,63.54,63.47,63.47,1200.0,54.9586,54.9586,54.898,54.898,1200.0
2020-12-28 11:25:00,63.47,63.47,63.4,63.46,6758.0,54.898,54.898,54.8375,54.8894,6758.0
2020-12-28 11:30:00,63.45,63.48,63.4,63.45,4108.0,54.8807,54.9067,54.8375,54.8807,4108.0
2020-12-28 11:35:00,63.44,63.46,63.38,63.42,11720.0,54.8721,54.8894,54.8202,54.8548,11720.0
2020-12-28 11:40:00,63.42,63.51,63.41,63.51,7184.0,54.8548,54.9326,54.8461,54.9326,7184.0
2020-12-28 11:45:00,63.49,63.51,63.46,63.51,6730.0,54.9153,54.9326,54.8894,54.9326,6730.0
2020-12-28 11:50:00,63.58,63.58,63.48,63.49,2962.0,54.9932,54.9932,54.9067,54.9153,2962.0
2020-12-28 11:55:00,63.5,63.51,63.45,63.48,3700.0,54.924,54.9326,54.8807,54.9067,3700.0
2020-12-28 12:00:00,63.48,63.54,63.47,63.53,4298.0,54.9067,54.9586,54.898,54.9499,4298.0
2020-12-28 12:05:00,63.54,63.55,63.52,63.54,2962.0,54.9586,54.9672,54.9413,54.9586,2962.0
2020-12-28 12:10:00,63.52,63.57,63.35,63.38,21504.0,54.9413,54.9845,54.7942,54.8202,21504.0
2020-12-28 12:15:00,63.38,63.4,63.25,63.25,39080.0,54.8202,54.8375,54.7077,54.7077,39080.0
2020-12-28 12:20:00,63.27,63.27,63.15,63.16,30146.0,54.725,54.725,54.6212,54.6299,30146.0
2020-12-28 12:25:00,63.19,63.29,63.18,63.24,6220.0,54.6558,54.7423,54.6472,54.6991,6220.0
2020-12-28 12:30:00,63.26,63.37,63.26,63.37,8800.0,54.7164,54.8115,54.7164,54.8115,8800.0
2020-12-28 12:35:00,63.36,63.38,63.33,63.38,2694.0,54.8029,54.8202,54.7769,54.8202,2694.0
2020-12-28 12:40:00,63.41,63.49,63.41,63.46,7256.0,54.8461,54.9153,54.8461,54.8894,7256.0
2020-12-28 12:45:00,63.47,63.5,63.41,63.43,8558.0,54.898,54.924,54.8461,54.8634,8558.0
2020-12-28 12:50:00,63.42,63.42,63.35,63.38,2420.0,54.8548,54.8548,54.7942,54.8202,2420.0
2020-12-28 12:55:00,63.36,63.37,63.3,63.31,3254.0,54.8029,54.8115,54.751,54.7596,3254.0
2020-12-28 13:00:00,63.28,63.32,63.27,63.3,5588.0,54.7337,54.7683,54.725,54.751,5588.0
2020-12-28 13:05:00,63.29,63.33,63.29,63.3,2000.0,54.7423,54.7769,54.7423,54.751,2000.0
2020-12-28 13:10:00,63.29,63.34,63.29,63.32,6370.0,54.7423,54.7856,54.7423,54.7683,6370.0
2020-12-28 13:15:00,63.32,63.41,63.32,63.4,8878.0,54.7683,54.8461,54.7683,54.8375,8878.0
2020-12-28 13:20:00,63.38,63.41,63.35,63.35,5348.0,54.8202,54.8461,54.7942,54.7942,5348.0
2020-12-28 13:25:00,63.35,63.35,63.29,63.32,3588.0,54.7942,54.7942,54.7423,54.7683,3588.0
2020-12-28 13:30:00,63.34,63.36,63.31,63.32,7316.0,54.7856,54.8029,54.7596,54.7683,7316.0
2020-12-28 13:35:00,63.31,63.35,63.24,63.35,20936.0,54.7596,54.7942,54.6991,54.7942,20936.0
2020-12-28 13:40:00,63.4,63.44,63.34,63.39,8540.0,54.8375,54.8721,54.7856,54.8288,8540.0
2020-12-28 13:45:00,63.39,63.42,63.38,63.38,5544.0,54.8288,54.8548,54.8202,54.8202,5544.0
2020-12-28 13:50:00,63.38,63.38,63.31,63.31,3908.0,54.8202,54.8202,54.7596,54.7596,3908.0
2020-12-28 13:55:00,63.32,63.37,63.32,63.35,4294.0,54.7683,54.8115,54.7683,54.7942,4294.0
2020-12-28 14:00:00,63.35,63.35,63.29,63.34,7094.0,54.7942,54.7942,54.7423,54.7856,7094.0
2020-12-28 14:05:00,63.37,63.44,63.37,63.39,6230.0,54.8115,54.8721,54.8115,54.8288,6230.0
2020-12-28 14:10:00,63.42,63.42,63.38,63.39,4014.0,54.8548,54.8548,54.8202,54.8288,4014.0
2020-12-28 14:15:00,63.41,63.44,63.38,63.39,9230.0,54.8461,54.8721,54.8202,54.8288,9230.0
2020-12-28 14:20:00,63.38,63.38,63.29,63.29,3200.0,54.8202,54.8202,54.7423,54.7423,3200.0
2020-12-28 14:25:00,63.29,63.29,63.22,63.22,3918.0,54.7423,54.7423,54.6818,54.6818,3918.0
2020-12-28 14:30:00,63.24,63.26,63.19,63.22,10134.0,54.6991,54.7164,54.6558,54.6818,10134.0
2020-12-28 14:35:00,63.22,63.24,63.22,63.22,6468.0,54.6818,54.6991,54.6818,54.6818,6468.0
2020-12-28 14:40:00,63.22,63.26,63.21,63.24,3626.0,54.6818,54.7164,54.6731,54.6991,3626.0
2020-12-28 14:45:00,63.24,63.27,63.23,63.26,4680.0,54.6991,54.725,54.6904,54.7164,4680.0
2020-12-28 14:50:00,63.27,63.3,63.23,63.24,5872.0,54.725,54.751,54.6904,54.6991,5872.0
2020-12-28 14:55:00,63.25,63.25,63.2,63.21,8360.0,54.7077,54.7077,54.6645,54.6731,8360.0
2020-12-28 15:00:00,63.2,63.23,63.17,63.17,9516.0,54.6645,54.6904,54.6385,54.6385,9516.0
2020-12-28 15:05:00,63.18,63.19,63.11,63.13,7916.0,54.6472,54.6558,54.5866,54.6039,7916.0
2020-12-28 15:10:00,63.13,63.14,63.09,63.11,6368.0,54.6039,54.6126,54.5693,54.5866,6368.0
2020-12-28 15:15:00,63.12,63.12,63.06,63.1,19556.0,54.5953,54.5953,54.5434,54.578,19556.0
2020-12-28 15:20:00,63.1,63.1,63.07,63.09,6774.0,54.578,54.578,54.552,54.5693,6774.0
2020-12-28 15:25:00,63.09,63.16,63.09,63.12,7386.0,54.5693,54.6299,54.5693,54.5953,7386.0
2020-12-28 15:30:00,63.12,63.18,63.1,63.17,11548.0,54.5953,54.6472,54.578,54.6385,11548.0
2020-12-28 15:35:00,63.19,63.33,63.18,63.3,11720.0,54.6558,54.7769,54.6472,54.751,11720.0
2020-12-28 15:40:00,63.27,63.38,63.26,63.36,17036.0,54.725,54.8202,54.7164,54.8029,17036.0
2020-12-28 15:45:00,63.38,63.42,63.27,63.33,25208.0,54.8202,54.8548,54.725,54.7769,25208.0
2020-12-28 15:50:00,63.33,63.4,63.24,63.24,52296.0,54.7769,54.8375,54.6991,54.6991,52296.0
2020-12-28 15:55:00,63.24,63.25,63.17,63.24,120876.0,54.6991,54.7077,54.6385,54.6991,120876.0
2020-12-29 09:30:00,63.56,63.71,63.23,63.37,58590.0,54.9759,55.1056,54.6904,54.8115,58590.0
2020-12-29 09:35:00,63.38,63.49,63.34,63.45,15048.0,54.8202,54.9153,54.7856,54.8807,15048.0
2020-12-29 09:40:00,63.45,63.54,63.42,63.54,13290.0,54.8807,54.9586,54.8548,54.9586,13290.0
2020-12-29 09:45:00,63.52,63.64,63.43,63.54,28828.0,54.9413,55.045,54.8634,54.9586,28828.0
2020-12-29 09:50:00,63.55,63.58,63.44,63.44,14202.0,54.9672,54.9932,54.8721,54.8721,14202.0
2020-12-29 09:55:00,63.46,63.52,63.38,63.5,14062.0,54.8894,54.9413,54.8202,54.924,14062.0
2020-12-29 10:00:00,63.49,63.65,63.49,63.61,12546.0,54.9153,55.0537,54.9153,55.0191,12546.0
2020-12-29 10:05:00,63.61,63.64,63.43,63.43,8028.0,55.0191,55.045,54.8634,54.8634,8028.0
2020-12-29 10:10:00,63.45,63.58,63.38,63.55,11220.0,54.8807,54.9932,54.8202,54.9672,11220.0
2020-12-29 10:15:00,63.58,63.61,63.51,63.54,10368.0,54.9932,55.0191,54.9326,54.9586,10368.0
2020-12-29 10:20:00,63.51,63.51,63.36,63.38,12178.0,54.9326,54.9326,54.8029,54.8202,12178.0
2020-12-29 10:25:00,63.4,63.52,63.38,63.43,10944.0,54.8375,54.9413,54.8202,54.8634,10944.0
2020-12-29 10:30:00,63.4,63.41,63.31,63.41,15130.0,54.8375,54.8461,54.7596,54.8461,15130.0
2020-12-29 10:35:00,63.38,63.47,63.35,63.39,20202.0,54.8202,54.898,54.7942,54.8288,20202.0
2020-12-29 10:40:00,63.4,63.43,63.35,63.41,18652.0,54.8375,54.8634,54.7942,54.8461,18652.0
2020-12-29 10:45:00,63.39,63.41,63.34,63.35,4082.0,54.8288,54.8461,54.7856,54.7942,4082.0
2020-12-29 10:50:00,63.35,63.4,63.29,63.33,17534.0,54.7942,54.8375,54.7423,54.7769,17534.0
2020-12-29 10:55:00,63.3,63.36,63.27,63.33,11824.0,54.751,54.8029,54.725,54.7769,11824.0
2020-12-29 11:00:00,63.33,63.34,63.3,63.33,5750.0,54.7769,54.7856,54.751,54.7769,5750.0
2020-12-29 11:05:00,63.31,63.43,63.29,63.42,7342.0,54.7596,54.8634,54.7423,54.8548,7342.0
2020-12-29 11:10:00,63.39,63.39,63.26,63.26,6502.0,54.8288,54.8288,54.7164,54.7164,6502.0
2020-12-29 11:15:00,63.22,63.27,63.22,63.24,7292.0,54.6818,54.725,54.6818,54.6991,7292.0
2020-12-29 11:20:00,63.24,63.32,63.22,63.26,8648.0,54.6991,54.7683,54.6818,54.7164,8648.0
2020-12-29 11:25:00,63.25,63.28,63.23,63.25,9396.0,54.7077,54.7337,54.6904,54.7077,9396.0
2020-12-29 11:30:00,63.27,63.32,63.25,63.29,4694.0,54.725,54.7683,54.7077,54.7423,4694.0
2020-12-29 11:35:00,63.24,63.29,63.23,63.26,8518.0,54.6991,54.7423,54.6904,54.7164,8518.0
2020-12-29 11:40:00,63.24,63.4,63.24,63.38,19970.0,54.6991,54.8375,54.6991,54.8202,19970.0
2020-12-29 11:45:00,63.37,63.47,63.37,63.44,9708.0,54.8115,54.898,54.8115,54.8721,9708.0
2020-12-29 11:50:00,63.44,63.46,63.34,63.35,8444.0,54.8721,54.8894,54.7856,54.7942,8444.0
2020-12-29 11:55:00,63.34,63.39,63.33,63.39,12448.0,54.7856,54.8288,54.7769,54.8288,12448.0
2020-12-29 12:00:00,63.38,63.55,63.38,63.51,16874.0,54.8202,54.9672,54.8202,54.9326,16874.0
2020-12-29 12:05:00,63.51,63.58,63.5,63.54,7694.0,54.9326,54.9932,54.924,54.9586,7694.0
2020-12-29 12:10:00,63.52,63.57,63.52,63.52,4316.0,54.9413,54.9845,54.9413,54.9413,4316.0
2020-12-29 12:15:00,63.52,63.6,63.51,63.55,9646.0,54.9413,55.0105,54.9326,54.9672,9646.0
2020-12-29 12:20:00,63.54,63.56,63.46,63.46,5252.0,54.9586,54.9759,54.8894,54.8894,5252.0
2020-12-29 12:25:00,63.44,63.46,63.42,63.43,3406.0,54.8721,54.8894,54.8548,54.8634,3406.0
2020-12-29 12:30:00,63.38,63.39,63.33,63.33,2600.0,54.8202,54.8288,54.7769,54.7769,2600.0
2020-12-29 12:35:00,63.33,63.33,63.29,63.29,13558.0,54.7769,54.7769,54.7423,54.7423,13558.0
2020-12-29 12:40:00,63.29,63.37,63.29,63.31,6674.0,54.7423,54.8115,54.7423,54.7596,6674.0
2020-12-29 12:45:00,63.28,63.32,63.27,63.3,4014.0,54.7337,54.7683,54.725,54.751,4014.0
2020-12-29 12:50:00,63.3,63.32,63.2,63.21,5132.0,54.751,54.7683,54.6645,54.6731,5132.0
2020-12-29 12:55:00,63.19,63.23,63.16,63.2,6286.0,54.6558,54.6904,54.6299,54.6645,6286.0
2020-12-29 13:00:00,63.18,63.21,63.17,63.17,4386.0,54.6472,54.6731,54.6385,54.6385,4386.0
2020-12-29 13:05:00,63.18,63.18,63.13,63.15,12162.0,54.6472,54.6472,54.6039,54.6212,12162.0
2020-12-29 13:10:00,63.12,63.24,63.12,63.24,9144.0,54.5953,54.6991,54.5953,54.6991,9144.0
2020-12-29 13:15:00,63.23,63.32,63.23,63.29,4614.0,54.6904,54.7683,54.6904,54.7423,4614.0
2020-12-29 13:20:00,63.29,63.29,63.13,63.19,18240.0,54.7423,54.7423,54.6039,54.6558,18240.0
2020-12-29 13:25:00,63.19,63.29,63.17,63.27,13594.0,54.6558,54.7423,54.6385,54.725,13594.0
2020-12-29 13:30:00,63.26,63.27,63.19,63.23,5468.0,54.7164,54.725,54.6558,54.6904,5468.0
2020-12-29 13:35:00,63.24,63.24,63.16,63.18,6672.0,54.6991,54.6991,54.6299,54.6472,6672.0
2020-12-29 13:40:00,63.16,63.18,63.13,63.13,6526.0,54.6299,54.6472,54.6039,54.6039,6526.0
2020-12-29 13:45:00,63.16,63.17,63.11,63.12,6974.0,54.6299,54.6385,54.5866,54.5953,6974.0
2020-12-29 13:50:00,63.19,63.25,63.19,63.23,10516.0,54.6558,54.7077,54.6558,54.6904,10516.0
2020-12-29 13:55:00,63.21,63.23,63.15,63.16,8968.0,54.6731,54.6904,54.6212,54.6299,8968.0
2020-12-29 14:00:00,63.16,63.17,63.1,63.13,10982.0,54.6299,54.6385,54.578,54.6039,10982.0
2020-12-29 14:05:00,63.14,63.17,63.1,63.13,23978.0,54.6126,54.6385,54.578,54.6039,23978.0
2020-12-29 14:10:00,63.13,63.15,63.1,63.1,17386.0,54.6039,54.6212,54.578,54.578,17386.0
2020-12-29 14:15:00,63.09,63.13,63.06,63.13,6316.0,54.5693,54.6039,54.5434,54.6039,6316.0
2020-12-29 14:20:00,63.1,63.19,63.1,63.16,7408.0,54.578,54.6558,54.578,54.6299,7408.0
2020-12-29 14:25:00,63.13,63.17,63.11,63.15,8632.0,54.6039,54.6385,54.5866,54.6212,8632.0
2020-12-29 14:30:00,63.15,63.16,63.1,63.12,6352.0,54.6212,54.6299,54.578,54.5953,6352.0
2020-12-29 14:35:00,63.09,63.2,63.09,63.18,9070.0,54.5693,54.6645,54.5693,54.6472,9070.0
2020-12-29 14:40:00,63.17,63.18,63.14,63.15,4204.0,54.6385,54.6472,54.6126,54.6212,4204.0
2020-12-29 14:45:00,63.15,63.17,63.14,63.16,3400.0,54.6212,54.6385,54.6126,54.6299,3400.0
2020-12-29 14:50:00,63.17,63.24,63.17,63.19,8982.0,54.6385,54.6991,54.6385,54.6558,8982.0
2020-12-29 14:55:00,63.17,63.21,63.16,63.2,5848.0,54.6385,54.6731,54.6299,54.6645,5848.0
2020-12-29 15:00:00,63.18,63.23,63.16,63.16,9400.0,54.6472,54.6904,54.6299,54.6299,9400.0
2020-12-29 15:05:00,63.16,63.18,63.12,63.16,5634.0,54.6299,54.6472,54.5953,54.6299,5634.0
2020-12-29 15:10:00,63.18,63.26,63.18,63.23,8402.0,54.6472,54.7164,54.6472,54.6904,8402.0
2020-12-29 15:15:00,63.23,63.34,63.23,63.32,8392.0,54.6904,54.7856,54.6904,54.7683,8392.0
2020-12-29 15:20:00,63.34,63.35,63.3,63.33,8686.0,54.7856,54.7942,54.751,54.7769,8686.0
2020-12-29 15:25:00,63.35,63.38,63.31,63.36,11896.0,54.7942,54.8202,54.7596,54.8029,11896.0
2020-12-29 15:30:00,63.36,63.4,63.35,63.38,8934.0,54.8029,54.8375,54.7942,54.8202,8934.0
2020-12-29 15:35:00,63.38,63.4,63.35,63.36,15284.0,54.8202,54.8375,54.7942,54.8029,15284.0
2020-12-29 15:40:00,63.35,63.38,63.32,63.34,19636.0,54.7942,54.8202,54.7683,54.7856,19636.0
2020-12-29 15:45:00,63.32,63.35,63.24,63.33,25532.0,54.7683,54.7942,54.6991,54.7769,25532.0
2020-12-29 15:50:00,63.35,63.44,63.29,63.29,35900.0,54.7942,54.8721,54.7423,54.7423,35900.0
2020-12-29 15:55:00,63.27,63.3,63.19,63.21,107772.0,54.725,54.751,54.6558,54.6731,107772.0
2020-12-30 09:30:00,63.09,63.35,62.9,63.35,48422.0,54.5693,54.7942,54.405,54.7942,48422.0
2020-12-30 09:35:00,63.37,63.5,63.36,63.41,7342.0,54.8115,54.924,54.8029,54.8461,7342.0
2020-12-30 09:40:00,63.42,63.48,63.38,63.39,8704.0,54.8548,54.9067,54.8202,54.8288,8704.0
2020-12-30 09:45:00,63.41,63.46,63.33,63.35,8340.0,54.8461,54.8894,54.7769,54.7942,8340.0
2020-12-30 09:50:00,63.31,63.55,63.31,63.49,40004.0,54.7596,54.9672,54.7596,54.9153,40004.0
2020-12-30 09:55:00,63.49,63.53,63.21,63.27,13642.0,54.9153,54.9499,54.6731,54.725,13642.0
2020-12-30 10:00:00,63.32,63.4,63.31,63.4,25976.0,54.7683,54.8375,54.7596,54.8375,25976.0
2020-12-30 10:05:00,63.41,63.42,63.29,63.29,11472.0,54.8461,54.8548,54.7423,54.7423,11472.0
2020-12-30 10:10:00,63.29,63.31,63.11,63.12,36990.0,54.7423,54.7596,54.5866,54.5953,36990.0
2020-12-30 10:15:00,63.12,63.14,63.02,63.03,41338.0,54.5953,54.6126,54.5088,54.5174,41338.0
2020-12-30 10:20:00,63.02,63.03,62.92,62.96,12510.0,54.5088,54.5174,54.4223,54.4569,12510.0
2020-12-30 10:25:00,62.98,63.06,62.96,62.97,18436.0,54.4742,54.5434,54.4569,54.4655,18436.0
2020-12-30 10:30:00,62.95,63.02,62.95,62.99,16990.0,54.4482,54.5088,54.4482,54.4828,16990.0
2020-12-30 10:35:00,63.0,63.04,62.95,62.96,24698.0,54.4915,54.5261,54.4482,54.4569,24698.0
2020-12-30 10:40:00,62.96,63.09,62.89,63.04,34000.0,54.4569,54.5693,54.3963,54.5261,34000.0
2020-12-30 10:45:00,63.06,63.06,62.98,63.02,25624.0,54.5434,54.5434,54.4742,54.5088,25624.0
2020-12-30 10:50:00,63.02,63.1,63.02,63.08,6600.0,54.5088,54.578,54.5088,54.5607,6600.0
2020-12-30 10:55:00,63.06,63.22,63.06,63.21,12612.0,54.5434,54.6818,54.5434,54.6731,12612.0
2020-12-30 11:00:00,63.21,63.28,63.21,63.28,14200.0,54.6731,54.7337,54.6731,54.7337,14200.0
2020-12-30 11:05:00,63.28,63.38,63.26,63.37,26676.0,54.7337,54.8202,54.7164,54.8115,26676.0
2020-12-30 11:10:00,63.34,63.35,63.26,63.27,4106.0,54.7856,54.7942,54.7164,54.725,4106.0
2020-12-30 11:15:00,63.27,63.31,63.25,63.3,6262.0,54.725,54.7596,54.7077,54.751,6262.0
2020-12-30 11:20:00,63.3,63.34,63.25,63.27,5400.0,54.751,54.7856,54.7077,54.725,5400.0
2020-12-30 11:25:00,63.26,63.3,63.18,63.2,12742.0,54.7164,54.751,54.6472,54.6645,12742.0
2020-12-30 11:30:00,63.17,63.17,63.01,63.03,12242.0,54.6385,54.6385,54.5001,54.5174,12242.0
2020-12-30 11:35:00,63.02,63.05,62.96,62.96,25336.0,54.5088,54.5347,54.4569,54.4569,25336.0
2020-12-30 11:40:00,62.95,63.0,62.91,62.99,22762.0,54.4482,54.4915,54.4136,54.4828,22762.0
2020-12-30 11:45:00,62.98,63.07,62.98,63.07,12710.0,54.4742,54.552,54.4742,54.552,12710.0
2020-12-30 11:50:00,63.08,63.18,63.08,63.13,11588.0,54.5607,54.6472,54.5607,54.6039,11588.0
2020-12-30 11:55:00,63.12,63.19,63.11,63.13,10398.0,54.5953,54.6558,54.5866,54.6039,10398.0
2020-12-30 12:00:00,63.11,63.14,63.06,63.14,16714.0,54.5866,54.6126,54.5434,54.6126,16714.0
2020-12-30 12:05:00,63.14,63.17,63.09,63.1,9456.0,54.6126,54.6385,54.5693,54.578,9456.0
2020-12-30 12:10:00,63.1,63.13,63.05,63.05,9166.0,54.578,54.6039,54.5347,54.5347,9166.0
2020-12-30 12:15:00,63.06,63.2,63.06,63.18,12354.0,54.5434,54.6645,54.5434,54.6472,12354.0
2020-12-30 12:20:00,63.2,63.2,63.16,63.17,3356.0,54.6645,54.6645,54.6299,54.6385,3356.0
2020-12-30 12:25:00,63.18,63.18,63.13,63.18,9424.0,54.6472,54.6472,54.6039,54.6472,9424.0
2020-12-30 12:30:00,63.17,63.2,63.1,63.13,8744.0,54.6385,54.6645,54.578,54.6039,8744.0
2020-12-30 12:35:00,63.13,63.19,63.1,63.16,32790.0,54.6039,54.6558,54.578,54.6299,32790.0
2020-12-30 12:40:00,63.16,63.18,63.07,63.1,10146.0,54.6299,54.6472,54.552,54.578,10146.0
2020-12-30 12:45:00,63.09,63.14,63.04,63.04,4214.0,54.5693,54.6126,54.5261,54.5261,4214.0
2020-12-30 12:50:00,63.06,63.08,63.01,63.05,15792.0,54.5434,54.5607,54.5001,54.5347,15792.0
2020-12-30 12:55:00,63.05,63.1,63.04,63.04,9754.0,54.5347,54.578,54.5261,54.5261,9754.0
2020-12-30 13:00:00,63.04,63.07,63.02,63.07,7052.0,54.5261,54.552,54.5088,54.552,7052.0
2020-12-30 13:05:00,63.04,63.07,63.01,63.07,6012.0,54.5261,54.552,54.5001,54.552,6012.0
2020-12-30 13:10:00,63.08,63.08,62.97,62.99,7868.0,54.5607,54.5607,54.4655,54.4828,7868.0
2020-12-30 13:15:00,62.96,62.97,62.87,62.87,8456.0,54.4569,54.4655,54.379,54.379,8456.0
2020-12-30 13:20:00,62.87,62.88,62.8,62.84,12894.0,54.379,54.3877,54.3185,54.3531,12894.0
2020-12-30 13:25:00,62.82,62.83,62.75,62.81,12760.0,54.3358,54.3444,54.2752,54.3271,12760.0
2020-12-30 13:30:00,62.8,62.81,62.68,62.71,17172.0,54.3185,54.3271,54.2147,54.2407,17172.0
2020-12-30 13:35:00,62.7,62.77,62.7,62.75,9352.0,54.232,54.2925,54.232,54.2752,9352.0
2020-12-30 13:40:00,62.74,62.75,62.66,62.71,6922.0,54.2666,54.2752,54.1974,54.2407,6922.0
2020-12-30 13:45:00,62.72,62.77,62.71,62.73,13148.0,54.2493,54.2925,54.2407,54.258,13148.0
2020-12-30 13:50:00,62.74,62.77,62.74,62.74,5244.0,54.2666,54.2925,54.2666,54.2666,5244.0
2020-12-30 13:55:00,62.73,62.73,62.69,62.72,10034.0,54.258,54.258,54.2234,54.2493,10034.0
2020-12-30 14:00:00,62.72,62.75,62.71,62.74,7710.0,54.2493,54.2752,54.2407,54.2666,7710.0
2020-12-30 14:05:00,62.74,62.8,62.73,62.77,7636.0,54.2666,54.3185,54.258,54.2925,7636.0
2020-12-30 14:10:00,62.77,62.79,62.73,62.75,7400.0,54.2925,54.3098,54.258,54.2752,7400.0
2020-12-30 14:15:00,62.76,62.76,62.68,62.71,7016.0,54.2839,54.2839,54.2147,54.2407,7016.0
2020-12-30 14:20:00,62.7,62.71,62.67,62.69,9328.0,54.232,54.2407,54.2061,54.2234,9328.0
2020-12-30 14:25:00,62.67,62.7,62.63,62.65,14248.0,54.2061,54.232,54.1715,54.1888,14248.0
2020-12-30 14:30:00,62.65,62.73,62.65,62.72,11248.0,54.1888,54.258,54.1888,54.2493,11248.0
2020-12-30 14:35:00,62.72,62.72,62.67,62.69,8708.0,54.2493,54.2493,54.2061,54.2234,8708.0
2020-12-30 14:40:00,62.68,62.76,62.67,62.74,14682.0,54.2147,54.2839,54.2061,54.2666,14682.0
2020-12-30 14:45:00,62.74,62.77,62.71,62.74,13696.0,54.2666,54.2925,54.2407,54.2666,13696.0
2020-12-30 14:50:00,62.77,62.8,62.76,62.77,17306.0,54.2925,54.3185,54.2839,54.2925,17306.0
2020-12-30 14:55:00,62.77,62.77,62.73,62.74,13490.0,54.2925,54.2925,54.258,54.2666,13490.0
2020-12-30 15:00:00,62.76,62.9,62.76,62.89,17314.0,54.2839,54.405,54.2839,54.3963,17314.0
2020-12-30 15:05:00,62.91,62.96,62.89,62.9,13730.0,54.4136,54.4569,54.3963,54.405,13730.0
2020-12-30 15:10:00,62.9,62.93,62.89,62.93,13796.0,54.405,54.4309,54.3963,54.4309,13796.0
2020-12-30 15:15:00,62.93,62.98,62.89,62.95,11904.0,54.4309,54.4742,54.3963,54.4482,11904.0
2020-12-30 15:20:00,62.97,62.97,62.83,62.83,12092.0,54.4655,54.4655,54.3444,54.3444,12092.0
2020-12-30 15:25:00,62.83,62.83,62.73,62.75,36750.0,54.3444,54.3444,54.258,54.2752,36750.0
2020-12-30 15:30:00,62.76,62.87,62.75,62.83,16050.0,54.2839,54.379,54.2752,54.3444,16050.0
2020-12-30 15:35:00,62.83,62.86,62.79,62.86,26102.0,54.3444,54.3704,54.3098,54.3704,26102.0
2020-12-30 15:40:00,62.86,62.97,62.86,62.9,29350.0,54.3704,54.4655,54.3704,54.405,29350.0
2020-12-30 15:45:00,62.91,62.94,62.87,62.92,31434.0,54.4136,54.4396,54.379,54.4223,31434.0
2020-12-30 15:50:00,62.91,62.99,62.88,62.93,111796.0,54.4136,54.4828,54.3877,54.4309,111796.0
2020-12-30 15:55:00,62.91,62.94,62.83,62.9,182120.0,54.4136,54.4396,54.3444,54.405,182120.0
2020-12-31 09:30:00,62.96,62.97,62.51,62.91,19296.0,54.4569,54.4655,54.0677,54.4136,19296.0
2020-12-31 09:35:00,62.92,62.92,62.77,62.78,6658.0,54.4223,54.4223,54.2925,54.3012,6658.0
2020-12-31 09:40:00,62.78,62.85,62.73,62.85,2270.0,54.3012,54.3617,54.258,54.3617,2270.0
2020-12-31 09:45:00,62.88,63.0,62.88,63.0,14546.0,54.3877,54.4915,54.3877,54.4915,14546.0
2020-12-31 09:50:00,63.01,63.02,62.93,62.95,8326.0,54.5001,54.5088,54.4309,54.4482,8326.0
2020-12-31 09:55:00,63.0,63.1,63.0,63.07,3332.0,54.4915,54.578,54.4915,54.552,3332.0
2020-12-31 10:00:00,63.1,63.19,63.02,63.02,7762.0,54.578,54.6558,54.5088,54.5088,7762.0
2020-12-31 10:05:00,63.04,63.08,63.01,63.08,3670.0,54.5261,54.5607,54.5001,54.5607,3670.0
2020-12-31 10:10:00,63.09,63.19,63.09,63.19,1600.0,54.5693,54.6558,54.5693,54.6558,1600.0
2020-12-31 10:15:00,63.15,63.18,63.06,63.17,10048.0,54.6212,54.6472,54.5434,54.6385,10048.0
2020-12-31 10:20:00,63.12,63.13,63.09,63.1,4864.0,54.5953,54.6039,54.5693,54.578,4864.0
2020-12-31 10:25:00,63.13,63.13,63.0,63.02,3820.0,54.6039,54.6039,54.4915,54.5088,3820.0
2020-12-31 10:30:00,62.99,63.1,62.99,63.08,8484.0,54.4828,54.578,54.4828,54.5607,8484.0
2020-12-31 10:35:00,63.08,63.17,63.07,63.17,17214.0,54.5607,54.6385,54.552,54.6385,17214.0
2020-12-31 10:40:00,63.17,63.18,63.1,63.1,11128.0,54.6385,54.6472,54.578,54.578,11128.0
2020-12-31 10:45:00,63.09,63.17,63.09,63.17,4582.0,54.5693,54.6385,54.5693,54.6385,4582.0
2020-12-31 10:50:00,63.19,63.19,63.08,63.1,5034.0,54.6558,54.6558,54.5607,54.578,5034.0
2020-12-31 10:55:00,63.08,63.11,63.06,63.1,11114.0,54.5607,54.5866,54.5434,54.578,11114.0
2020-12-31 11:00:00,63.12,63.16,63.08,63.16,6468.0,54.5953,54.6299,54.5607,54.6299,6468.0
2020-12-31 11:05:00,63.13,63.22,63.13,63.15,5518.0,54.6039,54.6818,54.6039,54.6212,5518.0
2020-12-31 11:10:00,63.12,63.13,63.07,63.09,8534.0,54.5953,54.6039,54.552,54.5693,8534.0
2020-12-31 11:15:00,63.08,63.13,63.05,63.08,21150.0,54.5607,54.6039,54.5347,54.5607,21150.0
2020-12-31 11:20:00,63.08,63.13,63.06,63.07,6500.0,54.5607,54.6039,54.5434,54.552,6500.0
2020-12-31 11:25:00,63.08,63.08,62.93,62.93,9260.0,54.5607,54.5607,54.4309,54.4309,9260.0
2020-12-31 11:30:00,62.96,62.96,62.88,62.88,12644.0,54.4569,54.4569,54.3877,54.3877,12644.0
2020-12-31 11:35:00,62.91,62.95,62.88,62.94,5220.0,54.4136,54.4482,54.3877,54.4396,5220.0
2020-12-31 11:40:00,62.97,63.05,62.95,63.05,6498.0,54.4655,54.5347,54.4482,54.5347,6498.0
2020-12-31 11:45:00,62.99,63.08,62.98,62.99,9576.0,54.4828,54.5607,54.4742,54.4828,9576.0
2020-12-31 11:50:00,63.02,63.02,62.94,62.98,5132.0,54.5088,54.5088,54.4396,54.4742,5132.0
2020-12-31 11:55:00,62.99,63.05,62.93,63.04,13150.0,54.4828,54.5347,54.4309,54.5261,13150.0
2020-12-31 12:00:00,63.02,63.12,62.99,63.1,15606.0,54.5088,54.5953,54.4828,54.578,15606.0
2020-12-31 12:05:00,63.12,63.16,63.07,63.1,9962.0,54.5953,54.6299,54.552,54.578,9962.0
2020-12-31 12:10:00,63.08,63.08,63.02,63.02,4154.0,54.5607,54.5607,54.5088,54.5088,4154.0
2020-12-31 12:15:00,63.01,63.05,62.88,62.88,6270.0,54.5001,54.5347,54.3877,54.3877,6270.0
2020-12-31 12:20:00,62.91,62.96,62.89,62.94,12940.0,54.4136,54.4569,54.3963,54.4396,12940.0
2020-12-31 12:25:00,62.94,62.94,62.91,62.91,8008.0,54.4396,54.4396,54.4136,54.4136,8008.0
2020-12-31 12:30:00,62.9,62.94,62.9,62.92,9966.0,54.405,54.4396,54.405,54.4223,9966.0
2020-12-31 12:35:00,62.94,62.94,62.87,62.88,14190.0,54.4396,54.4396,54.379,54.3877,14190.0
2020-12-31 12:40:00,62.87,62.9,62.85,62.9,7360.0,54.379,54.405,54.3617,54.405,7360.0
2020-12-31 12:45:00,62.92,62.96,62.87,62.95,6786.0,54.4223,54.4569,54.379,54.4482,6786.0
2020-12-31 12:50:00,62.94,62.96,62.87,62.93,9592.0,54.4396,54.4569,54.379,54.4309,9592.0
2020-12-31 12:55:00,62.91,62.93,62.89,62.89,9854.0,54.4136,54.4309,54.3963,54.3963,9854.0
2020-12-31 13:00:00,62.89,62.93,62.87,62.9,7068.0,54.3963,54.4309,54.379,54.405,7068.0
2020-12-31 13:05:00,62.91,62.93,62.88,62.91,4442.0,54.4136,54.4309,54.3877,54.4136,4442.0
2020-12-31 13:10:00,62.91,62.94,62.89,62.89,8336.0,54.4136,54.4396,54.3963,54.3963,8336.0
2020-12-31 13:15:00,62.9,62.9,62.88,62.89,1400.0,54.405,54.405,54.3877,54.3963,1400.0
2020-12-31 13:20:00,62.9,62.93,62.88,62.9,4900.0,54.405,54.4309,54.3877,54.405,4900.0
2020-12-31 13:25:00,62.89,62.9,62.88,62.9,5056.0,54.3963,54.405,54.3877,54.405,5056.0
2020-12-31 13:30:00,62.9,63.03,62.9,63.0,12556.0,54.405,54.5174,54.405,54.4915,12556.0
2020-12-31 13:35:00,62.99,62.99,62.93,62.97,4150.0,54.4828,54.4828,54.4309,54.4655,4150.0
2020-12-31 13:40:00,62.96,63.02,62.96,63.02,4600.0,54.4569,54.5088,54.4569,54.5088,4600.0
2020-12-31 13:45:00,62.99,62.99,62.96,62.96,600.0,54.4828,54.4828,54.4569,54.4569,600.0
2020-12-31 13:50:00,62.96,62.96,62.9,62.93,6630.0,54.4569,54.4569,54.405,54.4309,6630.0
2020-12-31 13:55:00,62.93,62.99,62.91,62.92,21092.0,54.4309,54.4828,54.4136,54.4223,21092.0
2020-12-31 14:00:00,62.93,62.96,62.91,62.94,4020.0,54.4309,54.4569,54.4136,54.4396,4020.0
2020-12-31 14:05:00,62.93,62.95,62.87,62.92,7752.0,54.4309,54.4482,54.379,54.4223,7752.0
2020-12-31 14:10:00,62.93,62.99,62.93,62.97,8640.0,54.4309,54.4828,54.4309,54.4655,8640.0
2020-12-31 14:15:00,62.98,63.12,62.97,63.1,12916.0,54.4742,54.5953,54.4655,54.578,12916.0
2020-12-31 14:20:00,63.1,63.15,63.09,63.11,12126.0,54.578,54.6212,54.5693,54.5866,12126.0
2020-12-31 14:25:00,63.12,63.13,63.07,63.1,6304.0,54.5953,54.6039,54.552,54.578,6304.0
2020-12-31 14:30:00,63.1,63.15,63.08,63.15,9222.0,54.578,54.6212,54.5607,54.6212,9222.0
2020-12-31 14:35:00,63.15,63.16,63.1,63.16,5560.0,54.6212,54.6299,54.578,54.6299,5560.0
2020-12-31 14:40:00,63.16,63.2,63.13,63.18,8622.0,54.6299,54.6645,54.6039,54.6472,8622.0
2020-12-31 14:45:00,63.18,63.22,63.17,63.19,7026.0,54.6472,54.6818,54.6385,54.6558,7026.0
2020-12-31 14:50:00,63.21,63.23,63.17,63.18,4010.0,54.6731,54.6904,54.6385,54.6472,4010.0
2020-12-31 14:55:00,63.16,63.19,63.14,63.19,7534.0,54.6299,54.6558,54.6126,54.6558,7534.0
2020-12-31 15:00:00,63.18,63.24,63.17,63.24,21492.0,54.6472,54.6991,54.6385,54.6991,21492.0
2020-12-31 15:05:00,63.22,63.3,63.22,63.29,15506.0,54.6818,54.751,54.6818,54.7423,15506.0
2020-12-31 15:10:00,63.29,63.38,63.29,63.35,8978.0,54.7423,54.8202,54.7423,54.7942,8978.0
2020-12-31 15:15:00,63.35,63.45,63.35,63.45,21538.0,54.7942,54.8807,54.7942,54.8807,21538.0
2020-12-31 15:20:00,63.44,63.44,63.4,63.42,5458.0,54.8721,54.8721,54.8375,54.8548,5458.0
2020-12-31 15:25:00,63.43,63.44,63.37,63.4,12002.0,54.8634,54.8721,54.8115,54.8375,12002.0
2020-12-31 15:30:00,63.4,63.54,63.39,63.54,21458.0,54.8375,54.9586,54.8288,54.9586,21458.0
2020-12-31 15:35:00,63.54,63.56,63.44,63.45,14390.0,54.9586,54.9759,54.8721,54.8807,14390.0
2020-12-31 15:40:00,63.43,63.44,63.35,63.36,19154.0,54.8634,54.8721,54.7942,54.8029,19154.0
2020-12-31 15:45:00,63.35,63.6,63.34,63.52,63258.0,54.7942,55.0105,54.7856,54.9413,63258.0
2020-12-31 15:50:00,63.58,63.68,63.52,63.63,47800.0,54.9932,55.0796,54.9413,55.0364,47800.0
2020-12-31 15:55:00,63.62,63.79,63.6,63.71,167852.0,55.0278,55.1748,55.0105,55.1056,167852.0
2021-01-04 09:30:00,63.62,63.74,63.36,63.4,43510.0,55.0278,55.1315,54.8029,54.8375,43510.0
2021-01-04 09:35:00,63.49,63.58,63.33,63.58,8966.0,54.9153,54.9932,54.7769,54.9932,8966.0
2021-01-04 09:40:00,63.52,63.54,63.29,63.4,17928.0,54.9413,54.9586,54.7423,54.8375,17928.0
2021-01-04 09:45:00,63.36,63.4,63.23,63.23,4874.0,54.8029,54.8375,54.6904,54.6904,4874.0
2021-01-04 09:50:00,63.13,63.17,62.96,63.1,11040.0,54.6039,54.6385,54.4569,54.578,11040.0
2021-01-04 09:55:00,63.01,63.2,62.98,63.19,7148.0,54.5001,54.6645,54.4742,54.6558,7148.0
2021-01-04 10:00:00,63.17,63.27,63.17,63.21,6480.0,54.6385,54.725,54.6385,54.6731,6480.0
2021-01-04 10:05:00,63.15,63.15,63.02,63.11,12292.0,54.6212,54.6212,54.5088,54.5866,12292.0
2021-01-04 10:10:00,63.09,63.24,63.06,63.06,6044.0,54.5693,54.6991,54.5434,54.5434,6044.0
2021-01-04 10:15:00,63.04,63.06,62.95,63.0,16186.0,54.5261,54.5434,54.4482,54.4915,16186.0
2021-01-04 10:20:00,62.92,62.92,62.68,62.72,10154.0,54.4223,54.4223,54.2147,54.2493,10154.0
2021-01-04 10:25:00,62.68,62.7,62.59,62.67,28064.0,54.2147,54.232,54.1369,54.2061,28064.0
2021-01-04 10:30:00,62.67,62.72,62.55,62.65,13360.0,54.2061,54.2493,54.1023,54.1888,13360.0
2021-01-04 10:35:00,62.62,62.62,62.5,62.54,16102.0,54.1628,54.1628,54.059,54.0936,16102.0
2021-01-04 10:40:00,62.55,62.59,62.51,62.54,7946.0,54.1023,54.1369,54.0677,54.0936,7946.0
2021-01-04 10:45:00,62.5,62.61,62.5,62.55,26570.0,54.059,54.1542,54.059,54.1023,26570.0
2021-01-04 10:50:00,62.52,62.53,62.21,62.21,9156.0,54.0763,54.085,53.8082,53.8082,9156.0
2021-01-04 10:55:00,62.26,62.47,62.23,62.47,21918.0,53.8514,54.0331,53.8255,54.0331,21918.0
2021-01-04 11:00:00,62.45,62.52,62.32,62.38,30026.0,54.0158,54.0763,53.9033,53.9552,30026.0
2021-01-04 11:05:00,62.39,62.44,62.28,62.34,19356.0,53.9639,54.0071,53.8687,53.9206,19356.0
2021-01-04 11:10:00,62.34,62.51,62.28,62.49,16454.0,53.9206,54.0677,53.8687,54.0504,16454.0
2021-01-04 11:15:00,62.49,62.57,62.42,62.48,21262.0,54.0504,54.1196,53.9898,54.0417,21262.0
2021-01-04 11:20:00,62.45,62.48,62.31,62.37,12640.0,54.0158,54.0417,53.8947,53.9466,12640.0
2021-01-04 11:25:00,62.35,62.48,62.34,62.48,13788.0,53.9293,54.0417,53.9206,54.0417,13788.0
2021-01-04 11:30:00,62.43,62.66,62.4,62.56,20180.0,53.9985,54.1974,53.9725,54.1109,20180.0
2021-01-04 11:35:00,62.63,62.63,62.46,62.49,17250.0,54.1715,54.1715,54.0244,54.0504,17250.0
2021-01-04 11:40:00,62.44,62.56,62.38,62.52,16892.0,54.0071,54.1109,53.9552,54.0763,16892.0
2021-01-04 11:45:00,62.5,62.5,62.31,62.44,16974.0,54.059,54.059,53.8947,54.0071,16974.0
2021-01-04 11:50:00,62.44,62.47,62.3,62.32,20438.0,54.0071,54.0331,53.886,53.9033,20438.0
2021-01-04 11:55:00,62.34,62.37,62.16,62.24,16980.0,53.9206,53.9466,53.7649,53.8341,16980.0
2021-01-04 12:00:00,62.22,62.35,62.19,62.35,18416.0,53.8168,53.9293,53.7909,53.9293,18416.0
2021-01-04 12:05:00,62.35,62.38,62.27,62.27,15580.0,53.9293,53.9552,53.8601,53.8601,15580.0
2021-01-04 12:10:00,62.29,62.33,62.19,62.24,21546.0,53.8774,53.912,53.7909,53.8341,21546.0
2021-01-04 12:15:00,62.27,62.49,62.23,62.49,28976.0,53.8601,54.0504,53.8255,54.0504,28976.0
2021-01-04 12:20:00,62.51,62.51,62.26,62.27,18706.0,54.0677,54.0677,53.8514,53.8601,18706.0
2021-01-04 12:25:00,62.27,62.3,62.22,62.3,27372.0,53.8601,53.886,53.8168,53.886,27372.0
2021-01-04 12:30:00,62.29,62.31,62.16,62.26,33044.0,53.8774,53.8947,53.7649,53.8514,33044.0
2021-01-04 12:35:00,62.26,62.26,62.01,62.03,17012.0,53.8514,53.8514,53.6352,53.6525,17012.0
2021-01-04 12:40:00,62.04,62.04,61.94,62.01,26830.0,53.6611,53.6611,53.5746,53.6352,26830.0
2021-01-04 12:45:00,61.98,62.12,61.98,62.04,16512.0,53.6092,53.7303,53.6092,53.6611,16512.0
2021-01-04 12:50:00,62.01,62.17,61.99,62.15,8922.0,53.6352,53.7736,53.6179,53.7563,8922.0
2021-01-04 12:55:00,62.13,62.17,62.09,62.13,14300.0,53.739,53.7736,53.7044,53.739,14300.0
2021-01-04 13:00:00,62.12,62.22,62.12,62.19,22078.0,53.7303,53.8168,53.7303,53.7909,22078.0
2021-01-04 13:05:00,62.18,62.35,62.15,62.35,23654.0,53.7822,53.9293,53.7563,53.9293,23654.0
2021-01-04 13:10:00,62.34,62.35,62.3,62.3,17800.0,53.9206,53.9293,53.886,53.886,17800.0
2021-01-04 13:15:00,62.29,62.44,62.29,62.44,19508.0,53.8774,54.0071,53.8774,54.0071,19508.0
2021-01-04 13:20:00,62.44,62.53,62.37,62.51,24976.0,54.0071,54.085,53.9466,54.0677,24976.0
2021-01-04 13:25:00,62.51,62.56,62.44,62.49,23116.0,54.0677,54.1109,54.0071,54.0504,23116.0
2021-01-04 13:30:00,62.48,62.51,62.37,62.38,52934.0,54.0417,54.0677,53.9466,53.9552,52934.0
2021-01-04 13:35:00,62.36,62.38,62.25,62.28,7480.0,53.9379,53.9552,53.8428,53.8687,7480.0
2021-01-04 13:40:00,62.29,62.35,62.19,62.22,13800.0,53.8774,53.9293,53.7909,53.8168,13800.0
2021-01-04 13:45:00,62.23,62.23,62.09,62.09,20744.0,53.8255,53.8255,53.7044,53.7044,20744.0
2021-01-04 13:50:00,62.1,62.22,62.05,62.13,39270.0,53.713,53.8168,53.6698,53.739,39270.0
2021-01-04 13:55:00,62.14,62.22,62.14,62.18,14462.0,53.7476,53.8168,53.7476,53.7822,14462.0
2021-01-04 14:00:00,62.14,62.2,62.1,62.2,13768.0,53.7476,53.7995,53.713,53.7995,13768.0
2021-01-04 14:05:00,62.18,62.18,62.1,62.11,13696.0,53.7822,53.7822,53.713,53.7217,13696.0
2021-01-04 14:10:00,62.1,62.1,62.02,62.08,23512.0,53.713,53.713,53.6438,53.6957,23512.0
2021-01-04 14:15:00,62.07,62.07,61.98,62.01,12548.0,53.6871,53.6871,53.6092,53.6352,12548.0
2021-01-04 14:20:00,61.99,62.02,61.98,62.0,12824.0,53.6179,53.6438,53.6092,53.6265,12824.0
2021-01-04 14:25:00,61.99,62.21,61.97,62.09,25284.0,53.6179,53.8082,53.6006,53.7044,25284.0
2021-01-04 14:30:00,62.07,62.07,61.93,61.94,13086.0,53.6871,53.6871,53.566,53.5746,13086.0
2021-01-04 14:35:00,61.93,61.99,61.9,61.95,59838.0,53.566,53.6179,53.54,53.5833,59838.0
2021-01-04 14:40:00,61.95,62.01,61.93,61.98,21268.0,53.5833,53.6352,53.566,53.6092,21268.0
2021-01-04 14:45:00,61.97,61.99,61.9,61.92,11676.0,53.6006,53.6179,53.54,53.5573,11676.0
2021-01-04 14:50:00,61.91,61.91,61.74,61.83,18218.0,53.5487,53.5487,53.4017,53.4795,18218.0
2021-01-04 14:55:00,61.81,61.96,61.81,61.85,17254.0,53.4622,53.5919,53.4622,53.4968,17254.0
2021-01-04 15:00:00,61.84,61.9,61.63,61.65,51360.0,53.4882,53.54,53.3065,53.3238,51360.0
2021-01-04 15:05:00,61.65,61.89,61.65,61.85,16024.0,53.3238,53.5314,53.3238,53.4968,16024.0
2021-01-04 15:10:00,61.85,61.92,61.81,61.85,17480.0,53.4968,53.5573,53.4622,53.4968,17480.0
2021-01-04 15:15:00,61.85,61.87,61.77,61.79,18682.0,53.4968,53.5141,53.4276,53.4449,18682.0
2021-01-04 15:20:00,61.81,61.94,61.81,61.92,16764.0,53.4622,53.5746,53.4622,53.5573,16764.0
2021-01-04 15:25:00,61.92,61.93,61.81,61.82,19818.0,53.5573,53.566,53.4622,53.4709,19818.0
2021-01-04 15:30:00,61.81,62.07,61.77,62.0,31640.0,53.4622,53.6871,53.4276,53.6265,31640.0
2021-01-04 15:35:00,62.01,62.1,61.97,62.08,29536.0,53.6352,53.713,53.6006,53.6957,29536.0
2021-01-04 15:40:00,62.07,62.15,62.05,62.1,41264.0,53.6871,53.7563,53.6698,53.713,41264.0
2021-01-04 15:45:00,62.1,62.21,62.09,62.19,53642.0,53.713,53.8082,53.7044,53.7909,53642.0
2021-01-04 15:50:00,62.18,62.19,62.04,62.04,103160.0,53.7822,53.7909,53.6611,53.6611,103160.0
2021-01-04 15:55:00,62.05,62.08,61.85,61.91,312140.0,53.6698,53.6957,53.4968,53.5487,312140.0
2021-01-05 09:30:00,62.0,62.08,61.76,61.82,38774.0,53.6265,53.6957,53.419,53.4709,38774.0
2021-01-05 09:35:00,61.82,62.04,61.76,61.93,9618.0,53.4709,53.6611,53.419,53.566,9618.0
2021-01-05 09:40:00,61.93,62.02,61.88,61.9,9944.0,53.566,53.6438,53.5227,53.54,9944.0
2021-01-05 09:45:00,61.95,62.06,61.9,62.04,13358.0,53.5833,53.6784,53.54,53.6611,13358.0
2021-01-05 09:50:00,62.05,62.17,61.84,61.84,9186.0,53.6698,53.7736,53.4882,53.4882,9186.0
2021-01-05 09:55:00,61.89,61.92,61.78,61.87,33316.0,53.5314,53.5573,53.4363,53.5141,33316.0
2021-01-05 10:00:00,61.9,62.12,61.89,61.95,8270.0,53.54,53.7303,53.5314,53.5833,8270.0
2021-01-05 10:05:00,61.95,61.95,61.69,61.73,12538.0,53.5833,53.5833,53.3584,53.393,12538.0
2021-01-05 10:10:00,61.72,61.77,61.68,61.69,8934.0,53.3844,53.4276,53.3498,53.3584,8934.0
2021-01-05 10:15:00,61.69,61.69,61.52,61.54,11532.0,53.3584,53.3584,53.2114,53.2287,11532.0
2021-01-05 10:20:00,61.53,61.6,61.34,61.34,16880.0,53.22,53.2806,53.0557,53.0557,16880.0
2021-01-05 10:25:00,61.37,61.38,61.17,61.17,23894.0,53.0816,53.0903,52.9086,52.9086,23894.0
2021-01-05 10:30:00,61.17,61.2,61.11,61.13,21682.0,52.9086,52.9346,52.8567,52.874,21682.0
2021-01-05 10:35:00,61.13,61.17,61.0,61.04,37246.0,52.874,52.9086,52.7616,52.7962,37246.0
2021-01-05 10:40:00,61.05,61.06,60.92,60.99,26534.0,52.8048,52.8135,52.6924,52.7529,26534.0
2021-01-05 10:45:00,60.98,61.04,60.95,61.02,34982.0,52.7443,52.7962,52.7183,52.7789,34982.0
2021-01-05 10:50:00,61.02,61.07,60.95,61.0,50586.0,52.7789,52.8221,52.7183,52.7616,50586.0
2021-01-05 10:55:00,60.99,61.05,60.95,60.95,44600.0,52.7529,52.8048,52.7183,52.7183,44600.0
2021-01-05 11:00:00,60.94,61.05,60.92,60.98,29684.0,52.7097,52.8048,52.6924,52.7443,29684.0
2021-01-05 11:05:00,60.96,60.96,60.88,60.96,7564.0,52.727,52.727,52.6578,52.727,7564.0
2021-01-05 11:10:00,60.98,61.06,60.96,60.99,15724.0,52.7443,52.8135,52.727,52.7529,15724.0
2021-01-05 11:15:00,60.99,61.04,60.96,61.0,48306.0,52.7529,52.7962,52.727,52.7616,48306.0
2021-01-05 11:20:00,60.99,61.02,60.99,61.01,29258.0,52.7529,52.7789,52.7529,52.7702,29258.0
2021-01-05 11:25:00,61.01,61.15,60.99,61.13,57030.0,52.7702,52.8913,52.7529,52.874,57030.0
2021-01-05 11:30:00,61.13,61.13,61.05,61.09,26248.0,52.874,52.874,52.8048,52.8394,26248.0
2021-01-05 11:35:00,61.07,61.16,61.06,61.1,77594.0,52.8221,52.9,52.8135,52.8481,77594.0
2021-01-05 11:40:00,61.09,61.17,61.08,61.1,61936.0,52.8394,52.9086,52.8308,52.8481,61936.0
2021-01-05 11:45:00,61.1,61.12,60.96,60.98,30010.0,52.8481,52.8654,52.727,52.7443,30010.0
2021-01-05 11:50:00,60.97,61.05,60.96,60.96,25542.0,52.7356,52.8048,52.727,52.727,25542.0
2021-01-05 11:55:00,60.97,61.03,60.92,60.94,18002.0,52.7356,52.7875,52.6924,52.7097,18002.0
2021-01-05 12:00:00,60.96,60.96,60.9,60.93,18986.0,52.727,52.727,52.6751,52.7011,18986.0
2021-01-05 12:05:00,60.93,61.02,60.92,60.97,39174.0,52.7011,52.7789,52.6924,52.7356,39174.0
2021-01-05 12:10:00,60.98,61.05,60.94,60.97,16392.0,52.7443,52.8048,52.7097,52.7356,16392.0
2021-01-05 12:15:00,60.96,60.99,60.91,60.92,16716.0,52.727,52.7529,52.6838,52.6924,16716.0
2021-01-05 12:20:00,60.93,61.02,60.93,61.02,19100.0,52.7011,52.7789,52.7011,52.7789,19100.0
2021-01-05 12:25:00,61.02,61.06,60.98,61.02,49092.0,52.7789,52.8135,52.7443,52.7789,49092.0
2021-01-05 12:30:00,61.01,61.1,61.01,61.06,103928.0,52.7702,52.8481,52.7702,52.8135,103928.0
2021-01-05 12:35:00,61.06,61.1,61.01,61.02,53032.0,52.8135,52.8481,52.7702,52.7789,53032.0
2021-01-05 12:40:00,61.03,61.1,60.99,61.04,59078.0,52.7875,52.8481,52.7529,52.7962,59078.0
2021-01-05 12:45:00,61.04,61.07,61.02,61.06,22268.0,52.7962,52.8221,52.7789,52.8135,22268.0
2021-01-05 12:50:00,61.06,61.08,60.99,61.0,113676.0,52.8135,52.8308,52.7529,52.7616,113676.0
2021-01-05 12:55:00,61.01,61.06,61.0,61.03,29834.0,52.7702,52.8135,52.7616,52.7875,29834.0
2021-01-05 13:00:00,61.02,61.09,61.01,61.04,85512.0,52.7789,52.8394,52.7702,52.7962,85512.0
2021-01-05 13:05:00,61.04,61.32,61.0,61.31,50988.0,52.7962,53.0384,52.7616,53.0297,50988.0
2021-01-05 13:10:00,61.32,61.38,61.28,61.38,18448.0,53.0384,53.0903,53.0038,53.0903,18448.0
2021-01-05 13:15:00,61.41,61.44,61.34,61.35,27928.0,53.1162,53.1422,53.0557,53.0643,27928.0
2021-01-05 13:20:00,61.34,61.39,61.27,61.3,14196.0,53.0557,53.0989,52.9951,53.0211,14196.0
2021-01-05 13:25:00,61.3,61.3,61.24,61.28,12974.0,53.0211,53.0211,52.9692,53.0038,12974.0
2021-01-05 13:30:00,61.27,61.27,61.11,61.11,23584.0,52.9951,52.9951,52.8567,52.8567,23584.0
2021-01-05 13:35:00,61.12,61.12,61.04,61.05,22124.0,52.8654,52.8654,52.7962,52.8048,22124.0
2021-01-05 13:40:00,61.06,61.11,61.02,61.09,72642.0,52.8135,52.8567,52.7789,52.8394,72642.0
2021-01-05 13:45:00,61.1,61.12,61.08,61.08,15482.0,52.8481,52.8654,52.8308,52.8308,15482.0
2021-01-05 13:50:00,61.08,61.09,61.04,61.06,14176.0,52.8308,52.8394,52.7962,52.8135,14176.0
2021-01-05 13:55:00,61.07,61.12,61.06,61.1,17860.0,52.8221,52.8654,52.8135,52.8481,17860.0
2021-01-05 14:00:00,61.1,61.24,61.1,61.22,81680.0,52.8481,52.9692,52.8481,52.9519,81680.0
2021-01-05 14:05:00,61.22,61.27,61.17,61.17,69372.0,52.9519,52.9951,52.9086,52.9086,69372.0
2021-01-05 14:10:00,61.16,61.23,61.16,61.19,57392.0,52.9,52.9605,52.9,52.9259,57392.0
2021-01-05 14:15:00,61.18,61.27,61.17,61.18,54160.0,52.9173,52.9951,52.9086,52.9173,54160.0
2021-01-05 14:20:00,61.18,61.2,61.11,61.18,18550.0,52.9173,52.9346,52.8567,52.9173,18550.0
2021-01-05 14:25:00,61.18,61.26,61.18,61.25,18714.0,52.9173,52.9865,52.9173,52.9778,18714.0
2021-01-05 14:30:00,61.26,61.31,61.2,61.22,25874.0,52.9865,53.0297,52.9346,52.9519,25874.0
2021-01-05 14:35:00,61.21,61.26,61.2,61.22,32892.0,52.9432,52.9865,52.9346,52.9519,32892.0
2021-01-05 14:40:00,61.21,61.25,61.18,61.22,21708.0,52.9432,52.9778,52.9173,52.9519,21708.0
2021-01-05 14:45:00,61.23,61.31,61.19,61.31,36354.0,52.9605,53.0297,52.9259,53.0297,36354.0
2021-01-05 14:50:00,61.3,61.35,61.27,61.34,20784.0,53.0211,53.0643,52.9951,53.0557,20784.0
2021-01-05 14:55:00,61.33,61.33,61.24,61.24,31792.0,53.047,53.047,52.9692,52.9692,31792.0
2021-01-05 15:00:00,61.24,61.33,61.21,61.22,49712.0,52.9692,53.047,52.9432,52.9519,49712.0
2021-01-05 15:05:00,61.24,61.33,61.22,61.27,65572.0,52.9692,53.047,52.9519,52.9951,65572.0
2021-01-05 15:10:00,61.26,61.32,61.23,61.23,39912.0,52.9865,53.0384,52.9605,52.9605,39912.0
2021-01-05 15:15:00,61.24,61.27,61.19,61.26,25266.0,52.9692,52.9951,52.9259,52.9865,25266.0
2021-01-05 15:20:00,61.27,61.27,61.17,61.23,46084.0,52.9951,52.9951,52.9086,52.9605,46084.0
2021-01-05 15:25:00,61.23,61.34,61.23,61.32,23638.0,52.9605,53.0557,52.9605,53.0384,23638.0
2021-01-05 15:30:00,61.31,61.36,61.29,61.36,36786.0,53.0297,53.073,53.0124,53.073,36786.0
2021-01-05 15:35:00,61.36,61.49,61.33,61.45,34064.0,53.073,53.1854,53.047,53.1508,34064.0
2021-01-05 15:40:00,61.46,61.65,61.46,61.62,55028.0,53.1595,53.3238,53.1595,53.2979,55028.0
2021-01-05 15:45:00,61.6,61.68,61.54,61.67,44214.0,53.2806,53.3498,53.2287,53.3411,44214.0
2021-01-05 15:50:00,61.67,61.73,61.59,61.69,85964.0,53.3411,53.393,53.2719,53.3584,85964.0
2021-01-05 15:55:00,61.7,61.75,61.63,61.68,195238.0,53.3671,53.4103,53.3065,53.3498,195238.0
2021-01-06 09:30:00,61.88,62.1,61.47,61.68,52572.0,53.5227,53.713,53.1681,53.3498,52572.0
2021-01-06 09:35:00,61.78,61.84,61.6,61.6,14838.0,53.4363,53.4882,53.2806,53.2806,14838.0
2021-01-06 09:40:00,61.63,61.71,61.54,61.71,20768.0,53.3065,53.3757,53.2287,53.3757,20768.0
2021-01-06 09:45:00,61.71,62.07,61.71,61.98,10766.0,53.3757,53.6871,53.3757,53.6092,10766.0
2021-01-06 09:50:00,61.99,62.08,61.89,62.02,23494.0,53.6179,53.6957,53.5314,53.6438,23494.0
2021-01-06 09:55:00,61.99,62.06,61.9,62.0,19460.0,53.6179,53.6784,53.54,53.6265,19460.0
2021-01-06 10:00:00,61.99,62.02,61.7,61.73,46168.0,53.6179,53.6438,53.3671,53.393,46168.0
2021-01-06 10:05:00,61.73,61.77,61.62,61.71,19444.0,53.393,53.4276,53.2979,53.3757,19444.0
2021-01-06 10:10:00,61.68,61.74,61.6,61.65,20306.0,53.3498,53.4017,53.2806,53.3238,20306.0
2021-01-06 10:15:00,61.66,61.68,61.49,61.52,14600.0,53.3325,53.3498,53.1854,53.2114,14600.0
2021-01-06 10:20:00,61.49,61.49,61.38,61.38,24458.0,53.1854,53.1854,53.0903,53.0903,24458.0
2021-01-06 10:25:00,61.4,61.52,61.32,61.36,21876.0,53.1076,53.2114,53.0384,53.073,21876.0
2021-01-06 10:30:00,61.42,61.47,61.36,61.43,22658.0,53.1249,53.1681,53.073,53.1335,22658.0
2021-01-06 10:35:00,61.45,61.51,61.27,61.27,13274.0,53.1508,53.2027,52.9951,52.9951,13274.0
2021-01-06 10:40:00,61.3,61.51,61.24,61.44,32418.0,53.0211,53.2027,52.9692,53.1422,32418.0
2021-01-06 10:45:00,61.47,61.55,61.44,61.46,16534.0,53.1681,53.2373,53.1422,53.1595,16534.0
2021-01-06 10:50:00,61.45,61.52,61.37,61.49,44868.0,53.1508,53.2114,53.0816,53.1854,44868.0
2021-01-06 10:55:00,61.46,61.59,61.46,61.54,31980.0,53.1595,53.2719,53.1595,53.2287,31980.0
2021-01-06 11:00:00,61.55,61.67,61.5,61.62,43558.0,53.2373,53.3411,53.1941,53.2979,43558.0
2021-01-06 11:05:00,61.62,61.62,61.49,61.49,27744.0,53.2979,53.2979,53.1854,53.1854,27744.0
2021-01-06 11:10:00,61.49,61.6,61.48,61.59,38476.0,53.1854,53.2806,53.1768,53.2719,38476.0
2021-01-06 11:15:00,61.6,61.65,61.52,61.63,59322.0,53.2806,53.3238,53.2114,53.3065,59322.0
2021-01-06 11:20:00,61.6,61.62,61.54,61.57,33678.0,53.2806,53.2979,53.2287,53.2546,33678.0
2021-01-06 11:25:00,61.54,61.63,61.53,61.63,27532.0,53.2287,53.3065,53.22,53.3065,27532.0
2021-01-06 11:30:00,61.67,61.68,61.6,61.67,35180.0,53.3411,53.3498,53.2806,53.3411,35180.0
2021-01-06 11:35:00,61.68,61.8,61.67,61.8,22644.0,53.3498,53.4536,53.3411,53.4536,22644.0
2021-01-06 11:40:00,61.8,61.8,61.69,61.72,21790.0,53.4536,53.4536,53.3584,53.3844,21790.0
2021-01-06 11:45:00,61.72,61.92,61.71,61.91,21954.0,53.3844,53.5573,53.3757,53.5487,21954.0
2021-01-06 11:50:00,61.93,61.97,61.83,61.83,36076.0,53.566,53.6006,53.4795,53.4795,36076.0
2021-01-06 11:55:00,61.83,61.88,61.79,61.79,40108.0,53.4795,53.5227,53.4449,53.4449,40108.0
2021-01-06 12:00:00,61.8,61.82,61.74,61.79,24052.0,53.4536,53.4709,53.4017,53.4449,24052.0
2021-01-06 12:05:00,61.78,61.8,61.72,61.72,25956.0,53.4363,53.4536,53.3844,53.3844,25956.0
2021-01-06 12:10:00,61.73,61.74,61.67,61.72,21404.0,53.393,53.4017,53.3411,53.3844,21404.0
2021-01-06 12:15:00,61.71,61.9,61.71,61.88,41168.0,53.3757,53.54,53.3757,53.5227,41168.0
2021-01-06 12:20:00,61.88,61.9,61.81,61.83,60538.0,53.5227,53.54,53.4622,53.4795,60538.0
2021-01-06 12:25:00,61.83,62.02,61.79,62.01,63014.0,53.4795,53.6438,53.4449,53.6352,63014.0
2021-01-06 12:30:00,62.02,62.06,61.96,61.96,20242.0,53.6438,53.6784,53.5919,53.5919,20242.0
2021-01-06 12:35:00,61.97,62.02,61.97,61.98,23974.0,53.6006,53.6438,53.6006,53.6092,23974.0
2021-01-06 12:40:00,61.99,61.99,61.86,61.87,26950.0,53.6179,53.6179,53.5054,53.5141,26950.0
2021-01-06 12:45:00,61.85,62.09,61.84,62.07,19004.0,53.4968,53.7044,53.4882,53.6871,19004.0
2021-01-06 12:50:00,62.07,62.15,62.05,62.15,15752.0,53.6871,53.7563,53.6698,53.7563,15752.0
2021-01-06 12:55:00,62.13,62.24,62.13,62.19,12566.0,53.739,53.8341,53.739,53.7909,12566.0
2021-01-06 13:00:00,62.22,62.31,62.19,62.26,20566.0,53.8168,53.8947,53.7909,53.8514,20566.0
2021-01-06 13:05:00,62.24,62.27,62.21,62.21,14076.0,53.8341,53.8601,53.8082,53.8082,14076.0
2021-01-06 13:10:00,62.19,62.19,62.14,62.15,15286.0,53.7909,53.7909,53.7476,53.7563,15286.0
2021-01-06 13:15:00,62.17,62.32,62.17,62.27,6732.0,53.7736,53.9033,53.7736,53.8601,6732.0
2021-01-06 13:20:00,62.26,62.31,62.25,62.31,13660.0,53.8514,53.8947,53.8428,53.8947,13660.0
2021-01-06 13:25:00,62.3,62.31,62.26,62.27,6168.0,53.886,53.8947,53.8514,53.8601,6168.0
2021-01-06 13:30:00,62.27,62.28,62.24,62.26,51846.0,53.8601,53.8687,53.8341,53.8514,51846.0
2021-01-06 13:35:00,62.27,62.3,62.22,62.25,11998.0,53.8601,53.886,53.8168,53.8428,11998.0
2021-01-06 13:40:00,62.26,62.4,62.26,62.38,9802.0,53.8514,53.9725,53.8514,53.9552,9802.0
2021-01-06 13:45:00,62.38,62.4,62.3,62.3,12300.0,53.9552,53.9725,53.886,53.886,12300.0
2021-01-06 13:50:00,62.31,62.32,62.25,62.3,11274.0,53.8947,53.9033,53.8428,53.886,11274.0
2021-01-06 13:55:00,62.3,62.33,62.27,62.28,8440.0,53.886,53.912,53.8601,53.8687,8440.0
2021-01-06 14:00:00,62.29,62.31,62.2,62.26,14444.0,53.8774,53.8947,53.7995,53.8514,14444.0
2021-01-06 14:05:00,62.27,62.37,62.27,62.37,9278.0,53.8601,53.9466,53.8601,53.9466,9278.0
2021-01-06 14:10:00,62.36,62.41,62.34,62.35,13144.0,53.9379,53.9812,53.9206,53.9293,13144.0
2021-01-06 14:15:00,62.35,62.35,62.08,62.13,21598.0,53.9293,53.9293,53.6957,53.739,21598.0
2021-01-06 14:20:00,62.16,62.22,62.16,62.21,10754.0,53.7649,53.8168,53.7649,53.8082,10754.0
2021-01-06 14:25:00,62.16,62.19,62.09,62.19,26314.0,53.7649,53.7909,53.7044,53.7909,26314.0
2021-01-06 14:30:00,62.19,62.47,62.19,62.39,8194.0,53.7909,54.0331,53.7909,53.9639,8194.0
2021-01-06 14:35:00,62.4,62.42,62.23,62.3,26356.0,53.9725,53.9898,53.8255,53.886,26356.0
2021-01-06 14:40:00,62.26,62.45,62.24,62.38,12694.0,53.8514,54.0158,53.8341,53.9552,12694.0
2021-01-06 14:45:00,62.38,62.44,62.14,62.16,33232.0,53.9552,54.0071,53.7476,53.7649,33232.0
2021-01-06 14:50:00,62.16,62.18,62.05,62.13,29260.0,53.7649,53.7822,53.6698,53.739,29260.0
2021-01-06 14:55:00,62.12,62.17,62.09,62.17,30628.0,53.7303,53.7736,53.7044,53.7736,30628.0
2021-01-06 15:00:00,62.15,62.17,61.98,61.98,30290.0,53.7563,53.7736,53.6092,53.6092,30290.0
2021-01-06 15:05:00,61.98,62.09,61.96,62.01,35804.0,53.6092,53.7044,53.5919,53.6352,35804.0
2021-01-06 15:10:00,62.01,62.21,62.0,62.2,47308.0,53.6352,53.8082,53.6265,53.7995,47308.0
2021-01-06 15:15:00,62.2,62.22,62.12,62.2,38626.0,53.7995,53.8168,53.7303,53.7995,38626.0
2021-01-06 15:20:00,62.2,62.22,62.01,62.01,30378.0,53.7995,53.8168,53.6352,53.6352,30378.0
2021-01-06 15:25:00,61.99,62.2,61.93,62.18,39578.0,53.6179,53.7995,53.566,53.7822,39578.0
2021-01-06 15:30:00,62.2,62.22,62.0,62.02,40228.0,53.7995,53.8168,53.6265,53.6438,40228.0
2021-01-06 15:35:00,62.01,62.03,61.89,61.89,40690.0,53.6352,53.6525,53.5314,53.5314,40690.0
2021-01-06 15:40:00,61.88,62.08,61.87,62.04,103292.0,53.5227,53.6957,53.5141,53.6611,103292.0
2021-01-06 15:45:00,62.02,62.03,61.87,61.99,61816.0,53.6438,53.6525,53.5141,53.6179,61816.0
2021-01-06 15:50:00,61.93,61.96,61.83,61.93,81182.0,53.566,53.5919,53.4795,53.566,81182.0
2021-01-06 15:55:00,61.92,62.01,61.85,61.91,238644.0,53.5573,53.6352,53.4968,53.5487,238644.0
2021-01-07 09:30:00,62.01,62.32,61.5,61.52,33820.0,53.6352,53.9033,53.1941,53.2114,33820.0
2021-01-07 09:35:00,61.59,61.76,61.58,61.65,17244.0,53.2719,53.419,53.2633,53.3238,17244.0
2021-01-07 09:40:00,61.67,61.76,61.57,61.72,17766.0,53.3411,53.419,53.2546,53.3844,17766.0
2021-01-07 09:45:00,61.69,61.84,61.52,61.56,12220.0,53.3584,53.4882,53.2114,53.246,12220.0
2021-01-07 09:50:00,61.52,61.57,61.23,61.27,26164.0,53.2114,53.2546,52.9605,52.9951,26164.0
2021-01-07 09:55:00,61.26,61.35,61.17,61.23,29000.0,52.9865,53.0643,52.9086,52.9605,29000.0
2021-01-07 10:00:00,61.23,61.33,61.21,61.24,27704.0,52.9605,53.047,52.9432,52.9692,27704.0
2021-01-07 10:05:00,61.26,61.26,60.98,61.05,18972.0,52.9865,52.9865,52.7443,52.8048,18972.0
2021-01-07 10:10:00,61.08,61.3,61.07,61.26,16618.0,52.8308,53.0211,52.8221,52.9865,16618.0
2021-01-07 10:15:00,61.23,61.46,61.22,61.46,21396.0,52.9605,53.1595,52.9519,53.1595,21396.0
2021-01-07 10:20:00,61.46,61.46,61.26,61.33,51368.0,53.1595,53.1595,52.9865,53.047,51368.0
2021-01-07 10:25:00,61.33,61.41,61.31,61.35,28018.0,53.047,53.1162,53.0297,53.0643,28018.0
2021-01-07 10:30:00,61.38,61.49,61.35,61.35,24626.0,53.0903,53.1854,53.0643,53.0643,24626.0
2021-01-07 10:35:00,61.33,61.38,61.27,61.29,33492.0,53.047,53.0903,52.9951,53.0124,33492.0
2021-01-07 10:40:00,61.3,61.4,61.29,61.4,33556.0,53.0211,53.1076,53.0124,53.1076,33556.0
2021-01-07 10:45:00,61.38,61.6,61.36,61.6,47886.0,53.0903,53.2806,53.073,53.2806,47886.0
2021-01-07 10:50:00,61.64,61.78,61.6,61.71,28094.0,53.3152,53.4363,53.2806,53.3757,28094.0
2021-01-07 10:55:00,61.7,61.75,61.67,61.73,14330.0,53.3671,53.4103,53.3411,53.393,14330.0
2021-01-07 11:00:00,61.74,61.77,61.49,61.51,35066.0,53.4017,53.4276,53.1854,53.2027,35066.0
2021-01-07 11:05:00,61.5,61.54,61.43,61.54,22900.0,53.1941,53.2287,53.1335,53.2287,22900.0
2021-01-07 11:10:00,61.54,61.62,61.52,61.54,26536.0,53.2287,53.2979,53.2114,53.2287,26536.0
2021-01-07 11:15:00,61.55,61.56,61.42,61.42,18736.0,53.2373,53.246,53.1249,53.1249,18736.0
2021-01-07 11:20:00,61.42,61.49,61.4,61.4,8114.0,53.1249,53.1854,53.1076,53.1076,8114.0
2021-01-07 11:25:00,61.4,61.4,61.3,61.33,6042.0,53.1076,53.1076,53.0211,53.047,6042.0
2021-01-07 11:30:00,61.34,61.44,61.33,61.38,25578.0,53.0557,53.1422,53.047,53.0903,25578.0
2021-01-07 11:35:00,61.35,61.39,61.29,61.29,14096.0,53.0643,53.0989,53.0124,53.0124,14096.0
2021-01-07 11:40:00,61.3,61.33,61.25,61.31,16860.0,53.0211,53.047,52.9778,53.0297,16860.0
2021-01-07 11:45:00,61.27,61.31,61.21,61.23,27254.0,52.9951,53.0297,52.9432,52.9605,27254.0
2021-01-07 11:50:00,61.23,61.26,61.21,61.23,18322.0,52.9605,52.9865,52.9432,52.9605,18322.0
2021-01-07 11:55:00,61.22,61.32,61.21,61.32,22202.0,52.9519,53.0384,52.9432,53.0384,22202.0
2021-01-07 12:00:00,61.33,61.38,61.24,61.26,52674.0,53.047,53.0903,52.9692,52.9865,52674.0
2021-01-07 12:05:00,61.26,61.27,61.24,61.27,10122.0,52.9865,52.9951,52.9692,52.9951,10122.0
2021-01-07 12:10:00,61.24,61.31,61.24,61.3,12272.0,52.9692,53.0297,52.9692,53.0211,12272.0
2021-01-07 12:15:00,61.29,61.29,61.21,61.21,6470.0,53.0124,53.0124,52.9432,52.9432,6470.0
2021-01-07 12:20:00,61.21,61.21,61.1,61.1,11920.0,52.9432,52.9432,52.8481,52.8481,11920.0
2021-01-07 12:25:00,61.09,61.09,60.96,60.97,22950.0,52.8394,52.8394,52.727,52.7356,22950.0
2021-01-07 12:30:00,60.96,60.99,60.95,60.95,15160.0,52.727,52.7529,52.7183,52.7183,15160.0
2021-01-07 12:35:00,60.9,60.92,60.83,60.86,8224.0,52.6751,52.6924,52.6146,52.6405,8224.0
2021-01-07 12:40:00,60.85,60.89,60.76,60.84,38302.0,52.6319,52.6665,52.554,52.6232,38302.0
2021-01-07 12:45:00,60.84,60.93,60.84,60.93,17552.0,52.6232,52.7011,52.6232,52.7011,17552.0
2021-01-07 12:50:00,60.93,60.98,60.91,60.91,13628.0,52.7011,52.7443,52.6838,52.6838,13628.0
2021-01-07 12:55:00,60.89,60.91,60.85,60.86,21022.0,52.6665,52.6838,52.6319,52.6405,21022.0
2021-01-07 13:00:00,60.84,60.97,60.84,60.92,39764.0,52.6232,52.7356,52.6232,52.6924,39764.0
2021-01-07 13:05:00,60.91,60.91,60.85,60.87,16908.0,52.6838,52.6838,52.6319,52.6492,16908.0
2021-01-07 13:10:00,60.84,60.87,60.8,60.8,13016.0,52.6232,52.6492,52.5886,52.5886,13016.0
2021-01-07 13:15:00,60.77,60.83,60.73,60.75,35840.0,52.5627,52.6146,52.5281,52.5454,35840.0
2021-01-07 13:20:00,60.75,60.77,60.7,60.71,13260.0,52.5454,52.5627,52.5021,52.5108,13260.0
2021-01-07 13:25:00,60.7,60.7,60.56,60.66,57726.0,52.5021,52.5021,52.381,52.4675,57726.0
2021-01-07 13:30:00,60.67,60.7,60.52,60.54,51146.0,52.4762,52.5021,52.3464,52.3637,51146.0
2021-01-07 13:35:00,60.56,60.66,60.55,60.63,31298.0,52.381,52.4675,52.3724,52.4416,31298.0
2021-01-07 13:40:00,60.62,60.64,60.57,60.62,78658.0,52.4329,52.4502,52.3897,52.4329,78658.0
2021-01-07 13:45:00,60.62,60.68,60.6,60.67,26424.0,52.4329,52.4848,52.4156,52.4762,26424.0
2021-01-07 13:50:00,60.66,60.77,60.64,60.68,71552.0,52.4675,52.5627,52.4502,52.4848,71552.0
2021-01-07 13:55:00,60.68,60.72,60.67,60.7,28166.0,52.4848,52.5194,52.4762,52.5021,28166.0
2021-01-07 14:00:00,60.7,60.74,60.67,60.73,54532.0,52.5021,52.5367,52.4762,52.5281,54532.0
2021-01-07 14:05:00,60.73,60.76,60.52,60.56,173186.0,52.5281,52.554,52.3464,52.381,173186.0
2021-01-07 14:10:00,60.53,60.53,60.39,60.46,40190.0,52.3551,52.3551,52.234,52.2945,40190.0
2021-01-07 14:15:00,60.46,60.5,60.4,60.44,48070.0,52.2945,52.3291,52.2426,52.2772,48070.0
2021-01-07 14:20:00,60.44,60.46,60.38,60.39,20004.0,52.2772,52.2945,52.2253,52.234,20004.0
2021-01-07 14:25:00,60.41,60.44,60.32,60.33,21894.0,52.2513,52.2772,52.1734,52.1821,21894.0
2021-01-07 14:30:00,60.35,60.42,60.25,60.25,47254.0,52.1994,52.2599,52.1129,52.1129,47254.0
2021-01-07 14:35:00,60.27,60.4,60.23,60.33,31294.0,52.1302,52.2426,52.0956,52.1821,31294.0
2021-01-07 14:40:00,60.34,60.44,60.32,60.38,29962.0,52.1907,52.2772,52.1734,52.2253,29962.0
2021-01-07 14:45:00,60.38,60.47,60.34,60.34,29314.0,52.2253,52.3032,52.1907,52.1907,29314.0
2021-01-07 14:50:00,60.35,60.35,60.27,60.3,49422.0,52.1994,52.1994,52.1302,52.1561,49422.0
2021-01-07 14:55:00,60.28,60.5,60.28,60.48,63954.0,52.1388,52.3291,52.1388,52.3118,63954.0
2021-01-07 15:00:00,60.48,60.48,60.34,60.4,102362.0,52.3118,52.3118,52.1907,52.2426,102362.0
2021-01-07 15:05:00,60.41,60.42,60.3,60.3,36654.0,52.2513,52.2599,52.1561,52.1561,36654.0
2021-01-07 15:10:00,60.31,60.31,60.02,60.13,47136.0,52.1648,52.1648,51.914,52.0091,47136.0
2021-01-07 15:15:00,60.13,60.13,59.99,59.99,56824.0,52.0091,52.0091,51.888,51.888,56824.0
2021-01-07 15:20:00,60.01,60.01,59.91,59.93,71164.0,51.9053,51.9053,51.8188,51.8361,71164.0
2021-01-07 15:25:00,59.92,59.92,59.79,59.81,58024.0,51.8275,51.8275,51.715,51.7323,58024.0
2021-01-07 15:30:00,59.8,59.97,59.73,59.95,102174.0,51.7237,51.8707,51.6631,51.8534,102174.0
2021-01-07 15:35:00,59.94,60.0,59.9,59.97,53154.0,51.8448,51.8967,51.8102,51.8707,53154.0
2021-01-07 15:40:00,59.98,59.99,59.9,59.98,53316.0,51.8794,51.888,51.8102,51.8794,53316.0
2021-01-07 15:45:00,59.99,60.0,59.92,59.94,43732.0,51.888,51.8967,51.8275,51.8448,43732.0
2021-01-07 15:50:00,59.92,60.01,59.92,59.96,98380.0,51.8275,51.9053,51.8275,51.8621,98380.0
2021-01-07 15:55:00,59.95,60.01,59.83,59.95,326314.0,51.8534,51.9053,51.7496,51.8534,326314.0
2021-01-08 09:30:00,60.2,60.2,59.77,59.96,53406.0,52.0696,52.0696,51.6977,51.8621,53406.0
2021-01-08 09:35:00,59.99,60.0,59.7,59.74,31230.0,51.888,51.8967,51.6372,51.6718,31230.0
2021-01-08 09:40:00,59.73,59.98,59.7,59.92,49966.0,51.6631,51.8794,51.6372,51.8275,49966.0
2021-01-08 09:45:00,59.96,60.16,59.93,60.13,68698.0,51.8621,52.035,51.8361,52.0091,68698.0
2021-01-08 09:50:00,60.15,60.16,60.05,60.12,28776.0,52.0264,52.035,51.9399,52.0004,28776.0
2021-01-08 09:55:00,60.12,60.16,59.84,59.9,35110.0,52.0004,52.035,51.7583,51.8102,35110.0
2021-01-08 10:00:00,59.91,60.06,59.91,59.93,50738.0,51.8188,51.9485,51.8188,51.8361,50738.0
2021-01-08 10:05:00,59.91,60.0,59.88,59.99,30054.0,51.8188,51.8967,51.7929,51.888,30054.0
2021-01-08 10:10:00,59.98,60.07,59.93,60.02,26942.0,51.8794,51.9572,51.8361,51.914,26942.0
2021-01-08 10:15:00,60.05,60.07,59.94,59.96,29928.0,51.9399,51.9572,51.8448,51.8621,29928.0
2021-01-08 10:20:00,59.95,60.13,59.92,60.13,59778.0,51.8534,52.0091,51.8275,52.0091,59778.0
2021-01-08 10:25:00,60.13,60.27,60.1,60.1,32712.0,52.0091,52.1302,51.9831,51.9831,32712.0
2021-01-08 10:30:00,60.1,60.13,60.05,60.08,31662.0,51.9831,52.0091,51.9399,51.9658,31662.0
2021-01-08 10:35:00,60.08,60.13,59.99,59.99,33494.0,51.9658,52.0091,51.888,51.888,33494.0
2021-01-08 10:40:00,59.99,60.01,59.96,59.98,29476.0,51.888,51.9053,51.8621,51.8794,29476.0
2021-01-08 10:45:00,59.98,60.0,59.91,59.91,17204.0,51.8794,51.8967,51.8188,51.8188,17204.0
2021-01-08 10:50:00,59.92,59.98,59.88,59.97,31060.0,51.8275,51.8794,51.7929,51.8707,31060.0
2021-01-08 10:55:00,59.98,60.03,59.93,59.97,82118.0,51.8794,51.9226,51.8361,51.8707,82118.0
2021-01-08 11:00:00,59.98,60.15,59.97,60.13,73326.0,51.8794,52.0264,51.8707,52.0091,73326.0
2021-01-08 11:05:00,60.15,60.15,60.07,60.07,29234.0,52.0264,52.0264,51.9572,51.9572,29234.0
2021-01-08 11:10:00,60.07,60.07,59.95,60.02,42152.0,51.9572,51.9572,51.8534,51.914,42152.0
2021-01-08 11:15:00,60.0,60.05,59.97,60.05,34016.0,51.8967,51.9399,51.8707,51.9399,34016.0
2021-01-08 11:20:00,60.06,60.06,59.97,59.99,24758.0,51.9485,51.9485,51.8707,51.888,24758.0
2021-01-08 11:25:00,59.99,60.01,59.85,59.88,22086.0,51.888,51.9053,51.7669,51.7929,22086.0
2021-01-08 11:30:00,59.88,59.92,59.85,59.89,16230.0,51.7929,51.8275,51.7669,51.8015,16230.0
2021-01-08 11:35:00,59.9,59.92,59.8,59.82,21172.0,51.8102,51.8275,51.7237,51.741,21172.0
2021-01-08 11:40:00,59.83,59.89,59.81,59.83,26586.0,51.7496,51.8015,51.7323,51.7496,26586.0
2021-01-08 11:45:00,59.83,59.94,59.83,59.91,14302.0,51.7496,51.8448,51.7496,51.8188,14302.0
2021-01-08 11:50:00,59.91,59.93,59.85,59.85,20848.0,51.8188,51.8361,51.7669,51.7669,20848.0
2021-01-08 11:55:00,59.88,59.96,59.85,59.95,17796.0,51.7929,51.8621,51.7669,51.8534,17796.0
2021-01-08 12:00:00,59.97,60.02,59.96,59.96,26274.0,51.8707,51.914,51.8621,51.8621,26274.0
2021-01-08 12:05:00,59.97,59.98,59.93,59.93,17640.0,51.8707,51.8794,51.8361,51.8361,17640.0
2021-01-08 12:10:00,59.94,59.96,59.88,59.91,11472.0,51.8448,51.8621,51.7929,51.8188,11472.0
2021-01-08 12:15:00,59.91,59.98,59.9,59.94,25998.0,51.8188,51.8794,51.8102,51.8448,25998.0
2021-01-08 12:20:00,59.95,59.98,59.95,59.96,19194.0,51.8534,51.8794,51.8534,51.8621,19194.0
2021-01-08 12:25:00,59.97,59.99,59.94,59.98,34042.0,51.8707,51.888,51.8448,51.8794,34042.0
2021-01-08 12:30:00,59.99,60.0,59.97,59.98,117768.0,51.888,51.8967,51.8707,51.8794,117768.0
2021-01-08 12:35:00,59.97,59.98,59.8,59.8,20108.0,51.8707,51.8794,51.7237,51.7237,20108.0
2021-01-08 12:40:00,59.8,59.91,59.8,59.83,19560.0,51.7237,51.8188,51.7237,51.7496,19560.0
2021-01-08 12:45:00,59.83,59.87,59.81,59.82,19604.0,51.7496,51.7842,51.7323,51.741,19604.0
2021-01-08 12:50:00,59.83,59.84,59.8,59.82,22450.0,51.7496,51.7583,51.7237,51.741,22450.0
2021-01-08 12:55:00,59.82,59.82,59.74,59.76,23200.0,51.741,51.741,51.6718,51.6891,23200.0
2021-01-08 13:00:00,59.76,59.83,59.73,59.83,21996.0,51.6891,51.7496,51.6631,51.7496,21996.0
2021-01-08 13:05:00,59.84,59.95,59.84,59.9,27172.0,51.7583,51.8534,51.7583,51.8102,27172.0
2021-01-08 13:10:00,59.9,59.94,59.88,59.93,26434.0,51.8102,51.8448,51.7929,51.8361,26434.0
2021-01-08 13:15:00,59.93,59.94,59.81,59.83,41384.0,51.8361,51.8448,51.7323,51.7496,41384.0
2021-01-08 13:20:00,59.83,59.86,59.8,59.83,41892.0,51.7496,51.7756,51.7237,51.7496,41892.0
2021-01-08 13:25:00,59.84,59.86,59.82,59.83,38912.0,51.7583,51.7756,51.741,51.7496,38912.0
2021-01-08 13:30:00,59.84,59.9,59.83,59.89,65864.0,51.7583,51.8102,51.7496,51.8015,65864.0
2021-01-08 13:35:00,59.91,59.95,59.83,59.93,49678.0,51.8188,51.8534,51.7496,51.8361,49678.0
2021-01-08 13:40:00,59.94,59.96,59.85,59.94,53764.0,51.8448,51.8621,51.7669,51.8448,53764.0
2021-01-08 13:45:00,59.93,59.96,59.84,59.86,45496.0,51.8361,51.8621,51.7583,51.7756,45496.0
2021-01-08 13:50:00,59.86,59.96,59.84,59.93,26224.0,51.7756,51.8621,51.7583,51.8361,26224.0
2021-01-08 13:55:00,59.94,60.01,59.94,60.0,23880.0,51.8448,51.9053,51.8448,51.8967,23880.0
2021-01-08 14:00:00,60.01,60.05,59.97,60.04,27596.0,51.9053,51.9399,51.8707,51.9313,27596.0
2021-01-08 14:05:00,60.05,60.13,60.04,60.07,49510.0,51.9399,52.0091,51.9313,51.9572,49510.0
2021-01-08 14:10:00,60.07,60.12,60.02,60.03,78742.0,51.9572,52.0004,51.914,51.9226,78742.0
2021-01-08 14:15:00,60.01,60.07,60.01,60.03,17034.0,51.9053,51.9572,51.9053,51.9226,17034.0
2021-01-08 14:20:00,60.03,60.08,60.01,60.08,23354.0,51.9226,51.9658,51.9053,51.9658,23354.0
2021-01-08 14:25:00,60.07,60.08,59.98,60.05,28870.0,51.9572,51.9658,51.8794,51.9399,28870.0
2021-01-08 14:30:00,60.04,60.09,59.99,60.06,112184.0,51.9313,51.9745,51.888,51.9485,112184.0
2021-01-08 14:35:00,60.07,60.1,60.01,60.05,65750.0,51.9572,51.9831,51.9053,51.9399,65750.0
2021-01-08 14:40:00,60.05,60.05,59.91,59.91,18846.0,51.9399,51.9399,51.8188,51.8188,18846.0
2021-01-08 14:45:00,59.9,59.96,59.88,59.95,29522.0,51.8102,51.8621,51.7929,51.8534,29522.0
2021-01-08 14:50:00,59.95,60.02,59.95,59.96,30226.0,51.8534,51.914,51.8534,51.8621,30226.0
2021-01-08 14:55:00,59.96,60.01,59.94,59.99,29650.0,51.8621,51.9053,51.8448,51.888,29650.0
2021-01-08 15:00:00,59.99,60.04,59.95,59.98,54758.0,51.888,51.9313,51.8534,51.8794,54758.0
2021-01-08 15:05:00,59.99,60.06,59.94,60.06,46098.0,51.888,51.9485,51.8448,51.9485,46098.0
2021-01-08 15:10:00,60.05,60.13,60.05,60.06,38730.0,51.9399,52.0091,51.9399,51.9485,38730.0
2021-01-08 15:15:00,60.07,60.08,59.96,60.01,38990.0,51.9572,51.9658,51.8621,51.9053,38990.0
2021-01-08 15:20:00,60.01,60.05,59.96,59.99,42244.0,51.9053,51.9399,51.8621,51.888,42244.0
2021-01-08 15:25:00,59.99,60.01,59.96,60.0,33052.0,51.888,51.9053,51.8621,51.8967,33052.0
2021-01-08 15:30:00,60.0,60.04,59.95,59.97,43474.0,51.8967,51.9313,51.8534,51.8707,43474.0
2021-01-08 15:35:00,59.97,60.02,59.96,59.98,49698.0,51.8707,51.914,51.8621,51.8794,49698.0
2021-01-08 15:40:00,59.99,60.0,59.94,59.95,59584.0,51.888,51.8967,51.8448,51.8534,59584.0
2021-01-08 15:45:00,59.95,60.05,59.94,60.05,102488.0,51.8534,51.9399,51.8448,51.9399,102488.0
2021-01-08 15:50:00,60.06,60.07,59.94,59.96,146198.0,51.9485,51.9572,51.8448,51.8621,146198.0
2021-01-08 15:55:00,59.96,60.04,59.89,59.9,451388.0,51.8621,51.9313,51.8015,51.8102,451388.0
2021-01-11 09:30:00,59.85,60.11,59.7,59.79,72192.0,51.7669,51.9918,51.6372,51.715,72192.0
2021-01-11 09:35:00,59.84,59.94,59.72,59.72,30292.0,51.7583,51.8448,51.6545,51.6545,30292.0
2021-01-11 09:40:00,59.7,59.95,59.68,59.91,17936.0,51.6372,51.8534,51.6199,51.8188,17936.0
2021-01-11 09:45:00,59.95,59.95,59.71,59.8,16402.0,51.8534,51.8534,51.6458,51.7237,16402.0
2021-01-11 09:50:00,59.78,59.79,59.61,59.65,16294.0,51.7064,51.715,51.5593,51.5939,16294.0
2021-01-11 09:55:00,59.63,59.73,59.6,59.63,16448.0,51.5766,51.6631,51.5507,51.5766,16448.0
2021-01-11 10:00:00,59.63,59.65,59.42,59.51,27224.0,51.5766,51.5939,51.395,51.4728,27224.0
2021-01-11 10:05:00,59.49,59.6,59.49,59.57,28048.0,51.4555,51.5507,51.4555,51.5247,28048.0
2021-01-11 10:10:00,59.55,59.61,59.52,59.55,29978.0,51.5074,51.5593,51.4815,51.5074,29978.0
2021-01-11 10:15:00,59.55,59.58,59.52,59.53,41552.0,51.5074,51.5334,51.4815,51.4901,41552.0
2021-01-11 10:20:00,59.52,59.52,59.43,59.5,12466.0,51.4815,51.4815,51.4036,51.4642,12466.0
2021-01-11 10:25:00,59.52,59.55,59.46,59.49,26716.0,51.4815,51.5074,51.4296,51.4555,26716.0
2021-01-11 10:30:00,59.49,59.49,59.4,59.42,17784.0,51.4555,51.4555,51.3777,51.395,17784.0
2021-01-11 10:35:00,59.42,59.42,59.31,59.31,32014.0,51.395,51.395,51.2998,51.2998,32014.0
2021-01-11 10:40:00,59.32,59.33,59.19,59.23,34242.0,51.3085,51.3171,51.196,51.2306,34242.0
2021-01-11 10:45:00,59.2,59.21,59.05,59.1,35864.0,51.2047,51.2133,51.075,51.1182,35864.0
2021-01-11 10:50:00,59.1,59.19,59.08,59.17,19996.0,51.1182,51.196,51.1009,51.1787,19996.0
2021-01-11 10:55:00,59.18,59.34,59.18,59.33,14018.0,51.1874,51.3258,51.1874,51.3171,14018.0
2021-01-11 11:00:00,59.31,59.31,59.18,59.27,33934.0,51.2998,51.2998,51.1874,51.2652,33934.0
2021-01-11 11:05:00,59.27,59.27,59.19,59.22,15812.0,51.2652,51.2652,51.196,51.222,15812.0
2021-01-11 11:10:00,59.22,59.37,59.22,59.37,33748.0,51.222,51.3517,51.222,51.3517,33748.0
2021-01-11 11:15:00,59.35,59.39,59.34,59.38,16774.0,51.3344,51.369,51.3258,51.3604,16774.0
2021-01-11 11:20:00,59.38,59.42,59.35,59.37,12854.0,51.3604,51.395,51.3344,51.3517,12854.0
2021-01-11 11:25:00,59.36,59.36,59.09,59.23,92138.0,51.3431,51.3431,51.1096,51.2306,92138.0
2021-01-11 11:30:00,59.21,59.22,59.08,59.09,31764.0,51.2133,51.222,51.1009,51.1096,31764.0
2021-01-11 11:35:00,59.05,59.13,59.02,59.08,47802.0,51.075,51.1442,51.049,51.1009,47802.0
2021-01-11 11:40:00,59.08,59.19,59.08,59.13,46940.0,51.1009,51.196,51.1009,51.1442,46940.0
2021-01-11 11:45:00,59.15,59.15,58.98,58.98,49748.0,51.1615,51.1615,51.0144,51.0144,49748.0
2021-01-11 11:50:00,58.97,59.08,58.9,59.02,88358.0,51.0058,51.1009,50.9452,51.049,88358.0
2021-01-11 11:55:00,59.02,59.04,58.9,58.93,32336.0,51.049,51.0663,50.9452,50.9712,32336.0
2021-01-11 12:00:00,58.93,58.94,58.66,58.7,69692.0,50.9712,50.9798,50.7376,50.7722,69692.0
2021-01-11 12:05:00,58.69,58.72,58.63,58.68,63210.0,50.7636,50.7895,50.7117,50.7549,63210.0
2021-01-11 12:10:00,58.67,58.91,58.66,58.85,51858.0,50.7463,50.9539,50.7376,50.902,51858.0
2021-01-11 12:15:00,58.85,58.99,58.85,58.95,23630.0,50.902,51.0231,50.902,50.9885,23630.0
2021-01-11 12:20:00,58.97,59.03,58.95,58.99,46270.0,51.0058,51.0577,50.9885,51.0231,46270.0
2021-01-11 12:25:00,59.02,59.03,58.87,58.88,14622.0,51.049,51.0577,50.9193,50.9279,14622.0
2021-01-11 12:30:00,58.85,58.85,58.77,58.81,19958.0,50.902,50.902,50.8328,50.8674,19958.0
2021-01-11 12:35:00,58.83,58.95,58.82,58.82,13850.0,50.8847,50.9885,50.876,50.876,13850.0
2021-01-11 12:40:00,58.85,58.88,58.8,58.85,19918.0,50.902,50.9279,50.8587,50.902,19918.0
2021-01-11 12:45:00,58.85,58.88,58.8,58.81,24138.0,50.902,50.9279,50.8587,50.8674,24138.0
2021-01-11 12:50:00,58.82,58.86,58.81,58.85,18876.0,50.876,50.9106,50.8674,50.902,18876.0
2021-01-11 12:55:00,58.85,59.06,58.83,59.0,127258.0,50.902,51.0836,50.8847,51.0317,127258.0
2021-01-11 13:00:00,58.99,59.05,58.97,59.01,22762.0,51.0231,51.075,51.0058,51.0404,22762.0
2021-01-11 13:05:00,58.99,59.07,58.98,59.05,68378.0,51.0231,51.0923,51.0144,51.075,68378.0
2021-01-11 13:10:00,59.05,59.05,59.0,59.0,27322.0,51.075,51.075,51.0317,51.0317,27322.0
2021-01-11 13:15:00,59.02,59.05,58.97,59.01,31104.0,51.049,51.075,51.0058,51.0404,31104.0
2021-01-11 13:20:00,58.99,59.07,58.99,59.04,31584.0,51.0231,51.0923,51.0231,51.0663,31584.0
2021-01-11 13:25:00,59.04,59.07,58.99,59.0,33570.0,51.0663,51.0923,51.0231,51.0317,33570.0
2021-01-11 13:30:00,59.01,59.01,58.91,58.93,19028.0,51.0404,51.0404,50.9539,50.9712,19028.0
2021-01-11 13:35:00,58.92,58.93,58.85,58.85,18384.0,50.9625,50.9712,50.902,50.902,18384.0
2021-01-11 13:40:00,58.84,58.88,58.77,58.85,21448.0,50.8933,50.9279,50.8328,50.902,21448.0
2021-01-11 13:45:00,58.85,58.85,58.76,58.77,11404.0,50.902,50.902,50.8241,50.8328,11404.0
2021-01-11 13:50:00,58.77,58.8,58.73,58.74,64288.0,50.8328,50.8587,50.7982,50.8068,64288.0
2021-01-11 13:55:00,58.74,58.8,58.68,58.72,23252.0,50.8068,50.8587,50.7549,50.7895,23252.0
2021-01-11 14:00:00,58.72,58.82,58.71,58.79,22470.0,50.7895,50.876,50.7809,50.8501,22470.0
2021-01-11 14:05:00,58.8,58.98,58.8,58.88,38126.0,50.8587,51.0144,50.8587,50.9279,38126.0
2021-01-11 14:10:00,58.9,59.02,58.9,59.0,24770.0,50.9452,51.049,50.9452,51.0317,24770.0
2021-01-11 14:15:00,59.0,59.03,58.99,59.01,19982.0,51.0317,51.0577,51.0231,51.0404,19982.0
2021-01-11 14:20:00,59.01,59.02,58.93,59.02,22346.0,51.0404,51.049,50.9712,51.049,22346.0
2021-01-11 14:25:00,59.02,59.12,59.02,59.1,43348.0,51.049,51.1355,51.049,51.1182,43348.0
2021-01-11 14:30:00,59.1,59.13,59.06,59.1,40816.0,51.1182,51.1442,51.0836,51.1182,40816.0
2021-01-11 14:35:00,59.1,59.12,59.07,59.1,21410.0,51.1182,51.1355,51.0923,51.1182,21410.0
2021-01-11 14:40:00,59.1,59.13,59.08,59.1,32816.0,51.1182,51.1442,51.1009,51.1182,32816.0
2021-01-11 14:45:00,59.1,59.12,59.08,59.11,24918.0,51.1182,51.1355,51.1009,51.1269,24918.0
2021-01-11 14:50:00,59.1,59.13,59.05,59.13,22374.0,51.1182,51.1442,51.075,51.1442,22374.0
2021-01-11 14:55:00,59.12,59.24,59.1,59.23,38914.0,51.1355,51.2393,51.1182,51.2306,38914.0
2021-01-11 15:00:00,59.22,59.25,59.2,59.23,23012.0,51.222,51.2479,51.2047,51.2306,23012.0
2021-01-11 15:05:00,59.23,59.24,59.14,59.15,25004.0,51.2306,51.2393,51.1528,51.1615,25004.0
2021-01-11 15:10:00,59.13,59.15,59.08,59.09,24994.0,51.1442,51.1615,51.1009,51.1096,24994.0
2021-01-11 15:15:00,59.1,59.15,59.0,59.05,29504.0,51.1182,51.1615,51.0317,51.075,29504.0
2021-01-11 15:20:00,59.07,59.24,59.05,59.22,29232.0,51.0923,51.2393,51.075,51.222,29232.0
2021-01-11 15:25:00,59.22,59.24,59.13,59.14,43066.0,51.222,51.2393,51.1442,51.1528,43066.0
2021-01-11 15:30:00,59.14,59.15,59.02,59.06,42640.0,51.1528,51.1615,51.049,51.0836,42640.0
2021-01-11 15:35:00,59.06,59.09,58.99,59.02,56210.0,51.0836,51.1096,51.0231,51.049,56210.0
2021-01-11 15:40:00,59.01,59.08,58.99,59.05,66346.0,51.0404,51.1009,51.0231,51.075,66346.0
2021-01-11 15:45:00,59.05,59.17,59.05,59.17,96912.0,51.075,51.1787,51.075,51.1787,96912.0
2021-01-11 15:50:00,59.17,59.26,59.13,59.19,128562.0,51.1787,51.2566,51.1442,51.196,128562.0
2021-01-11 15:55:00,59.18,59.24,59.1,59.21,335334.0,51.1874,51.2393,51.1182,51.2133,335334.0
2021-01-12 09:30:00,58.99,59.01,58.3,58.33,81454.0,51.0231,51.0404,50.4262,50.4522,81454.0
2021-01-12 09:35:00,58.38,58.38,58.1,58.2,120764.0,50.4954,50.4954,50.2533,50.3398,120764.0
2021-01-12 09:40:00,58.23,58.54,58.17,58.41,43190.0,50.3657,50.6338,50.3138,50.5214,43190.0
2021-01-12 09:45:00,58.44,58.44,58.27,58.3,34618.0,50.5473,50.5473,50.4003,50.4262,34618.0
2021-01-12 09:50:00,58.27,58.46,58.24,58.42,53200.0,50.4003,50.5646,50.3744,50.53,53200.0
2021-01-12 09:55:00,58.42,58.43,58.25,58.35,48928.0,50.53,50.5387,50.383,50.4695,48928.0
2021-01-12 10:00:00,58.37,58.69,58.35,58.66,56272.0,50.4868,50.7636,50.4695,50.7376,56272.0
2021-01-12 10:05:00,58.63,58.76,58.63,58.7,46472.0,50.7117,50.8241,50.7117,50.7722,46472.0
2021-01-12 10:10:00,58.69,58.84,58.66,58.77,60894.0,50.7636,50.8933,50.7376,50.8328,60894.0
2021-01-12 10:15:00,58.77,59.0,58.77,58.83,47206.0,50.8328,51.0317,50.8328,50.8847,47206.0
2021-01-12 10:20:00,58.83,58.85,58.7,58.71,35804.0,50.8847,50.902,50.7722,50.7809,35804.0
2021-01-12 10:25:00,58.71,58.74,58.66,58.69,19474.0,50.7809,50.8068,50.7376,50.7636,19474.0
2021-01-12 10:30:00,58.68,58.68,58.54,58.59,16992.0,50.7549,50.7549,50.6338,50.6771,16992.0
2021-01-12 10:35:00,58.59,58.6,58.5,58.59,19464.0,50.6771,50.6857,50.5992,50.6771,19464.0
2021-01-12 10:40:00,58.58,58.73,58.52,58.52,45020.0,50.6684,50.7982,50.6165,50.6165,45020.0
2021-01-12 10:45:00,58.52,58.52,58.42,58.44,20220.0,50.6165,50.6165,50.53,50.5473,20220.0
2021-01-12 10:50:00,58.45,58.48,58.37,58.38,36988.0,50.556,50.5819,50.4868,50.4954,36988.0
2021-01-12 10:55:00,58.38,58.41,58.33,58.38,40296.0,50.4954,50.5214,50.4522,50.4954,40296.0
2021-01-12 11:00:00,58.38,58.43,58.31,58.42,44770.0,50.4954,50.5387,50.4349,50.53,44770.0
2021-01-12 11:05:00,58.42,58.48,58.39,58.44,33358.0,50.53,50.5819,50.5041,50.5473,33358.0
2021-01-12 11:10:00,58.45,58.48,58.33,58.35,27880.0,50.556,50.5819,50.4522,50.4695,27880.0
2021-01-12 11:15:00,58.37,58.42,58.28,58.29,16226.0,50.4868,50.53,50.4089,50.4176,16226.0
2021-01-12 11:20:00,58.27,58.31,58.17,58.17,32866.0,50.4003,50.4349,50.3138,50.3138,32866.0
2021-01-12 11:25:00,58.17,58.2,58.08,58.09,26722.0,50.3138,50.3398,50.236,50.2446,26722.0
2021-01-12 11:30:00,58.1,58.22,58.04,58.16,28834.0,50.2533,50.3571,50.2014,50.3052,28834.0
2021-01-12 11:35:00,58.19,58.25,58.09,58.13,29044.0,50.3311,50.383,50.2446,50.2792,29044.0
2021-01-12 11:40:00,58.15,58.19,58.06,58.06,82610.0,50.2965,50.3311,50.2187,50.2187,82610.0
2021-01-12 11:45:00,58.05,58.07,58.0,58.02,49196.0,50.21,50.2273,50.1668,50.1841,49196.0
2021-01-12 11:50:00,58.01,58.02,57.83,57.9,40132.0,50.1754,50.1841,50.0197,50.0803,40132.0
2021-01-12 11:55:00,57.9,57.95,57.84,57.84,42732.0,50.0803,50.1235,50.0284,50.0284,42732.0
2021-01-12 12:00:00,57.85,57.96,57.8,57.83,41680.0,50.037,50.1322,49.9938,50.0197,41680.0
2021-01-12 12:05:00,57.83,57.83,57.66,57.66,62024.0,50.0197,50.0197,49.8727,49.8727,62024.0
2021-01-12 12:10:00,57.67,57.72,57.63,57.66,38318.0,49.8813,49.9246,49.8467,49.8727,38318.0
2021-01-12 12:15:00,57.63,57.63,57.54,57.63,52486.0,49.8467,49.8467,49.7689,49.8467,52486.0
2021-01-12 12:20:00,57.63,57.63,57.52,57.53,29262.0,49.8467,49.8467,49.7516,49.7602,29262.0
2021-01-12 12:25:00,57.52,57.6,57.47,57.58,48570.0,49.7516,49.8208,49.7083,49.8035,48570.0
2021-01-12 12:30:00,57.58,57.58,57.42,57.45,36766.0,49.8035,49.8035,49.6651,49.691,36766.0
2021-01-12 12:35:00,57.45,57.6,57.43,57.58,28286.0,49.691,49.8208,49.6737,49.8035,28286.0
2021-01-12 12:40:00,57.6,57.76,57.59,57.76,32406.0,49.8208,49.9592,49.8121,49.9592,32406.0
2021-01-12 12:45:00,57.76,57.81,57.55,57.74,45608.0,49.9592,50.0024,49.7775,49.9419,45608.0
2021-01-12 12:50:00,57.72,57.77,57.67,57.69,23152.0,49.9246,49.9678,49.8813,49.8986,23152.0
2021-01-12 12:55:00,57.69,57.85,57.69,57.83,27824.0,49.8986,50.037,49.8986,50.0197,27824.0
2021-01-12 13:00:00,57.81,57.92,57.8,57.87,22932.0,50.0024,50.0976,49.9938,50.0543,22932.0
2021-01-12 13:05:00,57.88,57.91,57.85,57.88,17408.0,50.063,50.0889,50.037,50.063,17408.0
2021-01-12 13:10:00,57.88,57.88,57.79,57.84,29656.0,50.063,50.063,49.9851,50.0284,29656.0
2021-01-12 13:15:00,57.84,57.89,57.83,57.88,20008.0,50.0284,50.0716,50.0197,50.063,20008.0
2021-01-12 13:20:00,57.85,57.92,57.85,57.86,35878.0,50.037,50.0976,50.037,50.0457,35878.0
2021-01-12 13:25:00,57.86,58.13,57.86,58.13,33052.0,50.0457,50.2792,50.0457,50.2792,33052.0
2021-01-12 13:30:00,58.13,58.15,58.03,58.09,40564.0,50.2792,50.2965,50.1927,50.2446,40564.0
2021-01-12 13:35:00,58.08,58.09,57.97,58.06,36286.0,50.236,50.2446,50.1408,50.2187,36286.0
2021-01-12 13:40:00,58.05,58.1,57.99,57.99,26862.0,50.21,50.2533,50.1581,50.1581,26862.0
2021-01-12 13:45:00,58.01,58.06,57.96,58.05,21300.0,50.1754,50.2187,50.1322,50.21,21300.0
2021-01-12 13:50:00,58.03,58.1,58.02,58.03,26886.0,50.1927,50.2533,50.1841,50.1927,26886.0
2021-01-12 13:55:00,58.02,58.07,57.98,58.07,29304.0,50.1841,50.2273,50.1495,50.2273,29304.0
2021-01-12 14:00:00,58.07,58.34,58.06,58.34,39704.0,50.2273,50.4608,50.2187,50.4608,39704.0
2021-01-12 14:05:00,58.34,58.5,58.34,58.44,46376.0,50.4608,50.5992,50.4608,50.5473,46376.0
2021-01-12 14:10:00,58.45,58.63,58.45,58.53,33224.0,50.556,50.7117,50.556,50.6252,33224.0
2021-01-12 14:15:00,58.52,58.54,58.43,58.47,18186.0,50.6165,50.6338,50.5387,50.5733,18186.0
2021-01-12 14:20:00,58.48,58.53,58.48,58.5,14918.0,50.5819,50.6252,50.5819,50.5992,14918.0
2021-01-12 14:25:00,58.5,58.54,58.44,58.46,30162.0,50.5992,50.6338,50.5473,50.5646,30162.0
2021-01-12 14:30:00,58.47,58.48,58.39,58.46,37786.0,50.5733,50.5819,50.5041,50.5646,37786.0
2021-01-12 14:35:00,58.48,58.52,58.42,58.51,26388.0,50.5819,50.6165,50.53,50.6079,26388.0
2021-01-12 14:40:00,58.52,58.53,58.47,58.49,16644.0,50.6165,50.6252,50.5733,50.5906,16644.0
2021-01-12 14:45:00,58.5,58.75,58.5,58.72,76732.0,50.5992,50.8155,50.5992,50.7895,76732.0
2021-01-12 14:50:00,58.7,58.74,58.66,58.74,35990.0,50.7722,50.8068,50.7376,50.8068,35990.0
2021-01-12 14:55:00,58.73,58.76,58.69,58.76,21282.0,50.7982,50.8241,50.7636,50.8241,21282.0
2021-01-12 15:00:00,58.77,58.88,58.76,58.87,22886.0,50.8328,50.9279,50.8241,50.9193,22886.0
2021-01-12 15:05:00,58.85,58.86,58.8,58.81,17082.0,50.902,50.9106,50.8587,50.8674,17082.0
2021-01-12 15:10:00,58.8,58.83,58.77,58.78,22608.0,50.8587,50.8847,50.8328,50.8414,22608.0
2021-01-12 15:15:00,58.79,58.9,58.77,58.89,30728.0,50.8501,50.9452,50.8328,50.9366,30728.0
2021-01-12 15:20:00,58.91,58.97,58.89,58.95,33204.0,50.9539,51.0058,50.9366,50.9885,33204.0
2021-01-12 15:25:00,58.94,58.97,58.84,58.97,33164.0,50.9798,51.0058,50.8933,51.0058,33164.0
2021-01-12 15:30:00,58.95,59.02,58.77,58.82,86288.0,50.9885,51.049,50.8328,50.876,86288.0
2021-01-12 15:35:00,58.82,58.91,58.78,58.85,45376.0,50.876,50.9539,50.8414,50.902,45376.0
2021-01-12 15:40:00,58.84,58.94,58.82,58.94,53290.0,50.8933,50.9798,50.876,50.9798,53290.0
2021-01-12 15:45:00,58.94,59.08,58.93,59.05,81074.0,50.9798,51.1009,50.9712,51.075,81074.0
2021-01-12 15:50:00,59.07,59.1,58.93,59.05,137294.0,51.0923,51.1182,50.9712,51.075,137294.0
2021-01-12 15:55:00,59.04,59.06,58.97,58.98,314130.0,51.0663,51.0836,51.0058,51.0144,314130.0
2021-01-13 09:30:00,59.05,59.35,58.84,59.31,53232.0,51.075,51.3344,50.8933,51.2998,53232.0
2021-01-13 09:35:00,59.35,59.39,59.11,59.34,21692.0,51.3344,51.369,51.1269,51.3258,21692.0
2021-01-13 09:40:00,59.35,59.55,59.33,59.54,17496.0,51.3344,51.5074,51.3171,51.4988,17496.0
2021-01-13 09:45:00,59.52,59.54,59.37,59.45,29674.0,51.4815,51.4988,51.3517,51.4209,29674.0
2021-01-13 09:50:00,59.46,59.67,59.39,59.62,33190.0,51.4296,51.6112,51.369,51.568,33190.0
2021-01-13 09:55:00,59.62,59.73,59.61,59.67,20712.0,51.568,51.6631,51.5593,51.6112,20712.0
2021-01-13 10:00:00,59.69,59.93,59.66,59.81,54790.0,51.6285,51.8361,51.6026,51.7323,54790.0
2021-01-13 10:05:00,59.81,59.87,59.71,59.8,40332.0,51.7323,51.7842,51.6458,51.7237,40332.0
2021-01-13 10:10:00,59.81,59.82,59.66,59.77,55874.0,51.7323,51.741,51.6026,51.6977,55874.0
2021-01-13 10:15:00,59.77,59.88,59.75,59.86,35532.0,51.6977,51.7929,51.6804,51.7756,35532.0
2021-01-13 10:20:00,59.85,59.97,59.83,59.87,34036.0,51.7669,51.8707,51.7496,51.7842,34036.0
2021-01-13 10:25:00,59.85,59.9,59.83,59.86,31806.0,51.7669,51.8102,51.7496,51.7756,31806.0
2021-01-13 10:30:00,59.85,59.98,59.85,59.97,42148.0,51.7669,51.8794,51.7669,51.8707,42148.0
2021-01-13 10:35:00,59.98,60.19,59.97,60.17,83230.0,51.8794,52.061,51.8707,52.0437,83230.0
2021-01-13 10:40:00,60.16,60.26,60.15,60.24,46162.0,52.035,52.1215,52.0264,52.1042,46162.0
2021-01-13 10:45:00,60.24,60.37,60.23,60.3,69684.0,52.1042,52.2167,52.0956,52.1561,69684.0
2021-01-13 10:50:00,60.3,60.35,60.21,60.27,47784.0,52.1561,52.1994,52.0783,52.1302,47784.0
2021-01-13 10:55:00,60.27,60.44,60.27,60.42,30400.0,52.1302,52.2772,52.1302,52.2599,30400.0
2021-01-13 11:00:00,60.4,60.44,60.35,60.35,35158.0,52.2426,52.2772,52.1994,52.1994,35158.0
2021-01-13 11:05:00,60.35,60.35,60.17,60.24,20898.0,52.1994,52.1994,52.0437,52.1042,20898.0
2021-01-13 11:10:00,60.26,60.44,60.26,60.35,20264.0,52.1215,52.2772,52.1215,52.1994,20264.0
2021-01-13 11:15:00,60.34,60.38,60.27,60.32,33970.0,52.1907,52.2253,52.1302,52.1734,33970.0
2021-01-13 11:20:00,60.32,60.36,60.27,60.3,29138.0,52.1734,52.208,52.1302,52.1561,29138.0
2021-01-13 11:25:00,60.3,60.32,60.25,60.28,24008.0,52.1561,52.1734,52.1129,52.1388,24008.0
2021-01-13 11:30:00,60.25,60.3,60.18,60.19,32880.0,52.1129,52.1561,52.0523,52.061,32880.0
2021-01-13 11:35:00,60.19,60.31,60.13,60.27,23406.0,52.061,52.1648,52.0091,52.1302,23406.0
2021-01-13 11:40:00,60.27,60.31,60.23,60.27,24104.0,52.1302,52.1648,52.0956,52.1302,24104.0
2021-01-13 11:45:00,60.29,60.38,60.29,60.31,22028.0,52.1475,52.2253,52.1475,52.1648,22028.0
2021-01-13 11:50:00,60.31,60.44,60.31,60.4,15848.0,52.1648,52.2772,52.1648,52.2426,15848.0
2021-01-13 11:55:00,60.41,60.44,60.36,60.4,18134.0,52.2513,52.2772,52.208,52.2426,18134.0
2021-01-13 12:00:00,60.38,60.43,60.35,60.39,34190.0,52.2253,52.2686,52.1994,52.234,34190.0
2021-01-13 12:05:00,60.38,60.4,60.27,60.27,24146.0,52.2253,52.2426,52.1302,52.1302,24146.0
2021-01-13 12:10:00,60.27,60.33,60.2,60.24,27948.0,52.1302,52.1821,52.0696,52.1042,27948.0
2021-01-13 12:15:00,60.24,60.31,60.16,60.17,37824.0,52.1042,52.1648,52.035,52.0437,37824.0
2021-01-13 12:20:00,60.16,60.21,60.16,60.21,21504.0,52.035,52.0783,52.035,52.0783,21504.0
2021-01-13 12:25:00,60.21,60.35,60.21,60.35,20598.0,52.0783,52.1994,52.0783,52.1994,20598.0
2021-01-13 12:30:00,60.36,60.37,60.31,60.36,18340.0,52.208,52.2167,52.1648,52.208,18340.0
2021-01-13 12:35:00,60.33,60.35,60.29,60.34,16444.0,52.1821,52.1994,52.1475,52.1907,16444.0
2021-01-13 12:40:00,60.34,60.38,60.32,60.38,30916.0,52.1907,52.2253,52.1734,52.2253,30916.0
2021-01-13 12:45:00,60.39,60.41,60.35,60.36,15464.0,52.234,52.2513,52.1994,52.208,15464.0
2021-01-13 12:50:00,60.38,60.45,60.35,60.44,30278.0,52.2253,52.2859,52.1994,52.2772,30278.0
2021-01-13 12:55:00,60.46,60.6,60.4,60.4,36628.0,52.2945,52.4156,52.2426,52.2426,36628.0
2021-01-13 13:00:00,60.41,60.42,60.3,60.35,20620.0,52.2513,52.2599,52.1561,52.1994,20620.0
2021-01-13 13:05:00,60.35,60.49,60.32,60.49,26530.0,52.1994,52.3205,52.1734,52.3205,26530.0
2021-01-13 13:10:00,60.49,60.54,60.49,60.54,10418.0,52.3205,52.3637,52.3205,52.3637,10418.0
2021-01-13 13:15:00,60.51,60.58,60.49,60.49,19682.0,52.3378,52.3983,52.3205,52.3205,19682.0
2021-01-13 13:20:00,60.49,60.51,60.46,60.47,31918.0,52.3205,52.3378,52.2945,52.3032,31918.0
2021-01-13 13:25:00,60.47,60.51,60.42,60.44,33772.0,52.3032,52.3378,52.2599,52.2772,33772.0
2021-01-13 13:30:00,60.42,60.46,60.4,60.46,26896.0,52.2599,52.2945,52.2426,52.2945,26896.0
2021-01-13 13:35:00,60.48,60.55,60.42,60.55,33286.0,52.3118,52.3724,52.2599,52.3724,33286.0
2021-01-13 13:40:00,60.56,60.63,60.52,60.62,17374.0,52.381,52.4416,52.3464,52.4329,17374.0
2021-01-13 13:45:00,60.59,60.59,60.54,60.57,24012.0,52.407,52.407,52.3637,52.3897,24012.0
2021-01-13 13:50:00,60.58,60.58,60.49,60.49,9926.0,52.3983,52.3983,52.3205,52.3205,9926.0
2021-01-13 13:55:00,60.5,60.56,60.49,60.52,29224.0,52.3291,52.381,52.3205,52.3464,29224.0
2021-01-13 14:00:00,60.49,60.64,60.49,60.6,41434.0,52.3205,52.4502,52.3205,52.4156,41434.0
2021-01-13 14:05:00,60.6,60.62,60.53,60.58,16900.0,52.4156,52.4329,52.3551,52.3983,16900.0
2021-01-13 14:10:00,60.59,60.6,60.54,60.57,17018.0,52.407,52.4156,52.3637,52.3897,17018.0
2021-01-13 14:15:00,60.59,60.65,60.57,60.61,31506.0,52.407,52.4589,52.3897,52.4243,31506.0
2021-01-13 14:20:00,60.62,60.64,60.56,60.62,13952.0,52.4329,52.4502,52.381,52.4329,13952.0
2021-01-13 14:25:00,60.63,60.7,60.61,60.69,19470.0,52.4416,52.5021,52.4243,52.4935,19470.0
2021-01-13 14:30:00,60.7,60.73,60.65,60.67,19674.0,52.5021,52.5281,52.4589,52.4762,19674.0
2021-01-13 14:35:00,60.66,60.71,60.62,60.63,22524.0,52.4675,52.5108,52.4329,52.4416,22524.0
2021-01-13 14:40:00,60.62,60.66,60.6,60.63,18570.0,52.4329,52.4675,52.4156,52.4416,18570.0
2021-01-13 14:45:00,60.63,60.69,60.63,60.63,40210.0,52.4416,52.4935,52.4416,52.4416,40210.0
2021-01-13 14:50:00,60.63,60.77,60.63,60.75,35204.0,52.4416,52.5627,52.4416,52.5454,35204.0
2021-01-13 14:55:00,60.77,60.81,60.7,60.81,24420.0,52.5627,52.5973,52.5021,52.5973,24420.0
2021-01-13 15:00:00,60.81,60.82,60.71,60.72,30024.0,52.5973,52.6059,52.5108,52.5194,30024.0
2021-01-13 15:05:00,60.67,60.71,60.63,60.7,35568.0,52.4762,52.5108,52.4416,52.5021,35568.0
2021-01-13 15:10:00,60.69,60.7,60.57,60.58,15780.0,52.4935,52.5021,52.3897,52.3983,15780.0
2021-01-13 15:15:00,60.59,60.6,60.44,60.51,28830.0,52.407,52.4156,52.2772,52.3378,28830.0
2021-01-13 15:20:00,60.52,60.63,60.52,60.62,19978.0,52.3464,52.4416,52.3464,52.4329,19978.0
2021-01-13 15:25:00,60.61,60.62,60.52,60.57,38192.0,52.4243,52.4329,52.3464,52.3897,38192.0
2021-01-13 15:30:00,60.54,60.63,60.54,60.63,28936.0,52.3637,52.4416,52.3637,52.4416,28936.0
2021-01-13 15:35:00,60.63,60.63,60.54,60.61,32262.0,52.4416,52.4416,52.3637,52.4243,32262.0
2021-01-13 15:40:00,60.62,60.66,60.56,60.66,49168.0,52.4329,52.4675,52.381,52.4675,49168.0
2021-01-13 15:45:00,60.68,60.7,60.61,60.63,65318.0,52.4848,52.5021,52.4243,52.4416,65318.0
2021-01-13 15:50:00,60.62,60.7,60.6,60.67,73662.0,52.4329,52.5021,52.4156,52.4762,73662.0
2021-01-13 15:55:00,60.66,60.67,60.55,60.6,347772.0,52.4675,52.4762,52.3724,52.4156,347772.0
2021-01-14 09:30:00,60.9,61.39,60.86,60.87,107048.0,52.6751,53.0989,52.6405,52.6492,107048.0
2021-01-14 09:35:00,60.91,61.05,60.83,61.02,62406.0,52.6838,52.8048,52.6146,52.7789,62406.0
2021-01-14 09:40:00,61.05,61.48,60.99,61.46,67534.0,52.8048,53.1768,52.7529,53.1595,67534.0
2021-01-14 09:45:00,61.48,61.52,61.15,61.15,50626.0,53.1768,53.2114,52.8913,52.8913,50626.0
2021-01-14 09:50:00,61.13,61.32,61.1,61.15,42120.0,52.874,53.0384,52.8481,52.8913,42120.0
2021-01-14 09:55:00,61.17,61.2,60.95,60.95,35452.0,52.9086,52.9346,52.7183,52.7183,35452.0
2021-01-14 10:00:00,60.97,61.18,60.95,61.04,52004.0,52.7356,52.9173,52.7183,52.7962,52004.0
2021-01-14 10:05:00,61.04,61.05,60.92,60.99,32170.0,52.7962,52.8048,52.6924,52.7529,32170.0
2021-01-14 10:10:00,60.99,61.23,60.99,61.08,54088.0,52.7529,52.9605,52.7529,52.8308,54088.0
2021-01-14 10:15:00,61.09,61.1,60.99,61.03,33336.0,52.8394,52.8481,52.7529,52.7875,33336.0
2021-01-14 10:20:00,61.02,61.1,60.95,61.05,47770.0,52.7789,52.8481,52.7183,52.8048,47770.0
2021-01-14 10:25:00,61.04,61.15,61.04,61.15,17588.0,52.7962,52.8913,52.7962,52.8913,17588.0
2021-01-14 10:30:00,61.15,61.2,61.02,61.06,32446.0,52.8913,52.9346,52.7789,52.8135,32446.0
2021-01-14 10:35:00,61.06,61.16,61.02,61.15,31556.0,52.8135,52.9,52.7789,52.8913,31556.0
2021-01-14 10:40:00,61.15,61.22,61.15,61.18,19950.0,52.8913,52.9519,52.8913,52.9173,19950.0
2021-01-14 10:45:00,61.18,61.2,61.05,61.07,21966.0,52.9173,52.9346,52.8048,52.8221,21966.0
2021-01-14 10:50:00,61.07,61.13,61.01,61.1,29388.0,52.8221,52.874,52.7702,52.8481,29388.0
2021-01-14 10:55:00,61.1,61.16,61.06,61.16,28880.0,52.8481,52.9,52.8135,52.9,28880.0
2021-01-14 11:00:00,61.16,61.2,61.1,61.2,25650.0,52.9,52.9346,52.8481,52.9346,25650.0
2021-01-14 11:05:00,61.22,61.24,61.19,61.22,16644.0,52.9519,52.9692,52.9259,52.9519,16644.0
2021-01-14 11:10:00,61.23,61.44,61.23,61.36,38576.0,52.9605,53.1422,52.9605,53.073,38576.0
2021-01-14 11:15:00,61.36,61.47,61.35,61.47,29826.0,53.073,53.1681,53.0643,53.1681,29826.0
2021-01-14 11:20:00,61.47,61.55,61.36,61.4,34894.0,53.1681,53.2373,53.073,53.1076,34894.0
2021-01-14 11:25:00,61.37,61.44,61.32,61.41,20630.0,53.0816,53.1422,53.0384,53.1162,20630.0
2021-01-14 11:30:00,61.42,61.42,61.35,61.4,36528.0,53.1249,53.1249,53.0643,53.1076,36528.0
2021-01-14 11:35:00,61.4,61.49,61.38,61.48,26534.0,53.1076,53.1854,53.0903,53.1768,26534.0
2021-01-14 11:40:00,61.5,61.56,61.46,61.56,37578.0,53.1941,53.246,53.1595,53.246,37578.0
2021-01-14 11:45:00,61.57,61.74,61.56,61.73,42346.0,53.2546,53.4017,53.246,53.393,42346.0
2021-01-14 11:50:00,61.74,61.83,61.68,61.72,65522.0,53.4017,53.4795,53.3498,53.3844,65522.0
2021-01-14 11:55:00,61.74,61.83,61.68,61.83,28642.0,53.4017,53.4795,53.3498,53.4795,28642.0
2021-01-14 12:00:00,61.83,61.97,61.77,61.97,43828.0,53.4795,53.6006,53.4276,53.6006,43828.0
2021-01-14 12:05:00,61.96,62.02,61.9,62.02,50898.0,53.5919,53.6438,53.54,53.6438,50898.0
2021-01-14 12:10:00,62.01,62.07,61.99,62.03,36818.0,53.6352,53.6871,53.6179,53.6525,36818.0
2021-01-14 12:15:00,62.03,62.09,61.95,62.06,26810.0,53.6525,53.7044,53.5833,53.6784,26810.0
2021-01-14 12:20:00,62.07,62.07,61.88,61.88,22938.0,53.6871,53.6871,53.5227,53.5227,22938.0
2021-01-14 12:25:00,61.89,61.96,61.83,61.96,20010.0,53.5314,53.5919,53.4795,53.5919,20010.0
2021-01-14 12:30:00,61.96,61.97,61.77,61.83,19306.0,53.5919,53.6006,53.4276,53.4795,19306.0
2021-01-14 12:35:00,61.83,61.92,61.82,61.88,30476.0,53.4795,53.5573,53.4709,53.5227,30476.0
2021-01-14 12:40:00,61.88,61.97,61.84,61.97,19336.0,53.5227,53.6006,53.4882,53.6006,19336.0
2021-01-14 12:45:00,61.97,61.99,61.91,61.97,22410.0,53.6006,53.6179,53.5487,53.6006,22410.0
2021-01-14 12:50:00,61.97,62.03,61.96,61.99,26570.0,53.6006,53.6525,53.5919,53.6179,26570.0
2021-01-14 12:55:00,61.99,62.1,61.97,62.0,23186.0,53.6179,53.713,53.6006,53.6265,23186.0
2021-01-14 13:00:00,62.01,62.08,62.01,62.04,12506.0,53.6352,53.6957,53.6352,53.6611,12506.0
2021-01-14 13:05:00,62.02,62.05,61.98,62.0,22930.0,53.6438,53.6698,53.6092,53.6265,22930.0
2021-01-14 13:10:00,61.99,62.04,61.95,61.97,21622.0,53.6179,53.6611,53.5833,53.6006,21622.0
2021-01-14 13:15:00,61.96,62.01,61.95,61.96,27512.0,53.5919,53.6352,53.5833,53.5919,27512.0
2021-01-14 13:20:00,61.96,62.08,61.96,62.05,19112.0,53.5919,53.6957,53.5919,53.6698,19112.0
2021-01-14 13:25:00,62.07,62.09,62.02,62.06,13216.0,53.6871,53.7044,53.6438,53.6784,13216.0
2021-01-14 13:30:00,62.06,62.1,62.06,62.09,66202.0,53.6784,53.713,53.6784,53.7044,66202.0
2021-01-14 13:35:00,62.09,62.22,62.09,62.22,41796.0,53.7044,53.8168,53.7044,53.8168,41796.0
2021-01-14 13:40:00,62.2,62.24,62.18,62.19,51460.0,53.7995,53.8341,53.7822,53.7909,51460.0
2021-01-14 13:45:00,62.19,62.25,62.15,62.25,52790.0,53.7909,53.8428,53.7563,53.8428,52790.0
2021-01-14 13:50:00,62.26,62.32,62.23,62.32,39140.0,53.8514,53.9033,53.8255,53.9033,39140.0
2021-01-14 13:55:00,62.34,62.42,62.3,62.3,61008.0,53.9206,53.9898,53.886,53.886,61008.0
2021-01-14 14:00:00,62.31,62.32,62.21,62.3,68198.0,53.8947,53.9033,53.8082,53.886,68198.0
2021-01-14 14:05:00,62.25,62.27,61.99,61.99,58866.0,53.8428,53.8601,53.6179,53.6179,58866.0
2021-01-14 14:10:00,61.97,62.07,61.96,62.02,57158.0,53.6006,53.6871,53.5919,53.6438,57158.0
2021-01-14 14:15:00,62.02,62.12,61.86,61.86,40442.0,53.6438,53.7303,53.5054,53.5054,40442.0
2021-01-14 14:20:00,61.82,61.98,61.82,61.95,40570.0,53.4709,53.6092,53.4709,53.5833,40570.0
2021-01-14 14:25:00,61.96,62.01,61.79,61.81,107066.0,53.5919,53.6352,53.4449,53.4622,107066.0
2021-01-14 14:30:00,61.8,61.92,61.77,61.81,77672.0,53.4536,53.5573,53.4276,53.4622,77672.0
2021-01-14 14:35:00,61.83,61.91,61.74,61.76,64836.0,53.4795,53.5487,53.4017,53.419,64836.0
2021-01-14 14:40:00,61.75,61.81,61.74,61.75,41874.0,53.4103,53.4622,53.4017,53.4103,41874.0
2021-01-14 14:45:00,61.76,61.81,61.73,61.73,38488.0,53.419,53.4622,53.393,53.393,38488.0
2021-01-14 14:50:00,61.73,61.78,61.69,61.69,47522.0,53.393,53.4363,53.3584,53.3584,47522.0
2021-01-14 14:55:00,61.69,61.69,61.5,61.53,36232.0,53.3584,53.3584,53.1941,53.22,36232.0
2021-01-14 15:00:00,61.55,61.6,61.52,61.54,23202.0,53.2373,53.2806,53.2114,53.2287,23202.0
2021-01-14 15:05:00,61.54,61.57,61.5,61.52,32720.0,53.2287,53.2546,53.1941,53.2114,32720.0
2021-01-14 15:10:00,61.53,61.58,61.5,61.57,36420.0,53.22,53.2633,53.1941,53.2546,36420.0
2021-01-14 15:15:00,61.57,61.67,61.56,61.63,44088.0,53.2546,53.3411,53.246,53.3065,44088.0
2021-01-14 15:20:00,61.63,61.77,61.63,61.66,46762.0,53.3065,53.4276,53.3065,53.3325,46762.0
2021-01-14 15:25:00,61.65,61.73,61.6,61.72,44834.0,53.3238,53.393,53.2806,53.3844,44834.0
2021-01-14 15:30:00,61.73,61.73,61.54,61.55,94706.0,53.393,53.393,53.2287,53.2373,94706.0
2021-01-14 15:35:00,61.53,61.59,61.49,61.58,64550.0,53.22,53.2719,53.1854,53.2633,64550.0
2021-01-14 15:40:00,61.56,61.56,61.5,61.52,69872.0,53.246,53.246,53.1941,53.2114,69872.0
2021-01-14 15:45:00,61.52,61.62,61.52,61.58,87520.0,53.2114,53.2979,53.2114,53.2633,87520.0
2021-01-14 15:50:00,61.57,61.57,61.03,61.2,385298.0,53.2546,53.2546,52.7875,52.9346,385298.0
2021-01-14 15:55:00,61.23,61.3,61.15,61.27,387402.0,52.9605,53.0211,52.8913,52.9951,387402.0
2021-01-15 09:30:00,61.17,61.22,61.0,61.21,252550.0,52.9086,52.9519,52.7616,52.9432,252550.0
2021-01-15 09:35:00,61.13,61.16,60.78,60.91,40066.0,52.874,52.9,52.5713,52.6838,40066.0
2021-01-15 09:40:00,60.91,61.01,60.85,60.99,92842.0,52.6838,52.7702,52.6319,52.7529,92842.0
2021-01-15 09:45:00,60.99,61.01,60.83,60.83,47556.0,52.7529,52.7702,52.6146,52.6146,47556.0
2021-01-15 09:50:00,60.83,61.01,60.77,61.01,11202.0,52.6146,52.7702,52.5627,52.7702,11202.0
2021-01-15 09:55:00,60.98,61.35,60.97,61.35,17480.0,52.7443,53.0643,52.7356,53.0643,17480.0
2021-01-15 10:00:00,61.38,61.69,61.38,61.57,22986.0,53.0903,53.3584,53.0903,53.2546,22986.0
2021-01-15 10:05:00,61.58,61.62,61.51,61.56,19778.0,53.2633,53.2979,53.2027,53.246,19778.0
2021-01-15 10:10:00,61.56,61.6,61.48,61.48,8460.0,53.246,53.2806,53.1768,53.1768,8460.0
2021-01-15 10:15:00,61.43,61.46,61.32,61.41,23288.0,53.1335,53.1595,53.0384,53.1162,23288.0
2021-01-15 10:20:00,61.42,61.51,61.39,61.46,40422.0,53.1249,53.2027,53.0989,53.1595,40422.0
2021-01-15 10:25:00,61.48,61.52,61.41,61.47,40932.0,53.1768,53.2114,53.1162,53.1681,40932.0
2021-01-15 10:30:00,61.45,61.51,61.38,61.46,37164.0,53.1508,53.2027,53.0903,53.1595,37164.0
2021-01-15 10:35:00,61.47,61.57,61.45,61.56,22558.0,53.1681,53.2546,53.1508,53.246,22558.0
2021-01-15 10:40:00,61.55,61.76,61.52,61.76,31426.0,53.2373,53.419,53.2114,53.419,31426.0
2021-01-15 10:45:00,61.74,61.8,61.72,61.72,19278.0,53.4017,53.4536,53.3844,53.3844,19278.0
2021-01-15 10:50:00,61.67,61.71,61.63,61.69,44776.0,53.3411,53.3757,53.3065,53.3584,44776.0
2021-01-15 10:55:00,61.7,61.74,61.67,61.68,18316.0,53.3671,53.4017,53.3411,53.3498,18316.0
2021-01-15 11:00:00,61.68,61.72,61.68,61.69,10402.0,53.3498,53.3844,53.3498,53.3584,10402.0
2021-01-15 11:05:00,61.71,61.93,61.7,61.84,32364.0,53.3757,53.566,53.3671,53.4882,32364.0
2021-01-15 11:10:00,61.86,61.95,61.84,61.91,25712.0,53.5054,53.5833,53.4882,53.5487,25712.0
2021-01-15 11:15:00,61.9,61.9,61.77,61.87,24382.0,53.54,53.54,53.4276,53.5141,24382.0
2021-01-15 11:20:00,61.86,61.91,61.81,61.81,27990.0,53.5054,53.5487,53.4622,53.4622,27990.0
2021-01-15 11:25:00,61.8,61.87,61.8,61.82,31036.0,53.4536,53.5141,53.4536,53.4709,31036.0
2021-01-15 11:30:00,61.79,61.85,61.71,61.72,34994.0,53.4449,53.4968,53.3757,53.3844,34994.0
2021-01-15 11:35:00,61.72,61.8,61.6,61.8,68580.0,53.3844,53.4536,53.2806,53.4536,68580.0
2021-01-15 11:40:00,61.81,62.02,61.79,62.0,91764.0,53.4622,53.6438,53.4449,53.6265,91764.0
2021-01-15 11:45:00,61.98,62.15,61.98,62.13,36300.0,53.6092,53.7563,53.6092,53.739,36300.0
2021-01-15 11:50:00,62.13,62.15,62.06,62.09,25980.0,53.739,53.7563,53.6784,53.7044,25980.0
2021-01-15 11:55:00,62.09,62.15,62.04,62.12,28842.0,53.7044,53.7563,53.6611,53.7303,28842.0
2021-01-15 12:00:00,62.12,62.12,62.0,62.06,17432.0,53.7303,53.7303,53.6265,53.6784,17432.0
2021-01-15 12:05:00,62.08,62.18,62.07,62.11,32952.0,53.6957,53.7822,53.6871,53.7217,32952.0
2021-01-15 12:10:00,62.11,62.14,62.1,62.13,17660.0,53.7217,53.7476,53.713,53.739,17660.0
2021-01-15 12:15:00,62.13,62.17,62.1,62.15,16678.0,53.739,53.7736,53.713,53.7563,16678.0
2021-01-15 12:20:00,62.15,62.16,62.07,62.07,12520.0,53.7563,53.7649,53.6871,53.6871,12520.0
2021-01-15 12:25:00,62.07,62.18,62.07,62.12,13442.0,53.6871,53.7822,53.6871,53.7303,13442.0
2021-01-15 12:30:00,62.12,62.13,61.98,61.98,18756.0,53.7303,53.739,53.6092,53.6092,18756.0
2021-01-15 12:35:00,61.99,61.99,61.83,61.83,9042.0,53.6179,53.6179,53.4795,53.4795,9042.0
2021-01-15 12:40:00,61.82,61.82,61.71,61.72,11532.0,53.4709,53.4709,53.3757,53.3844,11532.0
2021-01-15 12:45:00,61.72,61.72,61.57,61.6,13154.0,53.3844,53.3844,53.2546,53.2806,13154.0
2021-01-15 12:50:00,61.61,61.63,61.57,61.6,15434.0,53.2892,53.3065,53.2546,53.2806,15434.0
2021-01-15 12:55:00,61.59,61.59,61.45,61.47,8312.0,53.2719,53.2719,53.1508,53.1681,8312.0
2021-01-15 13:00:00,61.47,61.49,61.4,61.43,12064.0,53.1681,53.1854,53.1076,53.1335,12064.0
2021-01-15 13:05:00,61.43,61.55,61.43,61.5,9198.0,53.1335,53.2373,53.1335,53.1941,9198.0
2021-01-15 13:10:00,61.47,61.52,61.45,61.45,5700.0,53.1681,53.2114,53.1508,53.1508,5700.0
2021-01-15 13:15:00,61.45,61.45,61.37,61.4,12240.0,53.1508,53.1508,53.0816,53.1076,12240.0
2021-01-15 13:20:00,61.42,61.52,61.42,61.5,19516.0,53.1249,53.2114,53.1249,53.1941,19516.0
2021-01-15 13:25:00,61.49,61.49,61.31,61.31,4610.0,53.1854,53.1854,53.0297,53.0297,4610.0
2021-01-15 13:30:00,61.29,61.38,61.29,61.38,10392.0,53.0124,53.0903,53.0124,53.0903,10392.0
2021-01-15 13:35:00,61.35,61.37,61.27,61.29,9600.0,53.0643,53.0816,52.9951,53.0124,9600.0
2021-01-15 13:40:00,61.3,61.38,61.25,61.35,12826.0,53.0211,53.0903,52.9778,53.0643,12826.0
2021-01-15 13:45:00,61.35,61.4,61.29,61.34,12132.0,53.0643,53.1076,53.0124,53.0557,12132.0
2021-01-15 13:50:00,61.34,61.36,61.27,61.32,11896.0,53.0557,53.073,52.9951,53.0384,11896.0
2021-01-15 13:55:00,61.3,61.41,61.29,61.4,16072.0,53.0211,53.1162,53.0124,53.1076,16072.0
2021-01-15 14:00:00,61.38,61.47,61.38,61.45,18190.0,53.0903,53.1681,53.0903,53.1508,18190.0
2021-01-15 14:05:00,61.45,61.45,61.35,61.4,12384.0,53.1508,53.1508,53.0643,53.1076,12384.0
2021-01-15 14:10:00,61.4,61.4,61.34,61.38,11510.0,53.1076,53.1076,53.0557,53.0903,11510.0
2021-01-15 14:15:00,61.4,61.46,61.4,61.42,10704.0,53.1076,53.1595,53.1076,53.1249,10704.0
2021-01-15 14:20:00,61.43,61.46,61.4,61.4,9506.0,53.1335,53.1595,53.1076,53.1076,9506.0
2021-01-15 14:25:00,61.42,61.42,61.34,61.4,6872.0,53.1249,53.1249,53.0557,53.1076,6872.0
2021-01-15 14:30:00,61.4,61.46,61.38,61.45,8424.0,53.1076,53.1595,53.0903,53.1508,8424.0
2021-01-15 14:35:00,61.44,61.5,61.44,61.47,11890.0,53.1422,53.1941,53.1422,53.1681,11890.0
2021-01-15 14:40:00,61.46,61.59,61.46,61.59,17106.0,53.1595,53.2719,53.1595,53.2719,17106.0
2021-01-15 14:45:00,61.59,61.6,61.52,61.57,10808.0,53.2719,53.2806,53.2114,53.2546,10808.0
2021-01-15 14:50:00,61.57,61.6,61.49,61.49,11804.0,53.2546,53.2806,53.1854,53.1854,11804.0
2021-01-15 14:55:00,61.47,61.48,61.38,61.41,19594.0,53.1681,53.1768,53.0903,53.1162,19594.0
2021-01-15 15:00:00,61.41,61.45,61.38,61.39,15780.0,53.1162,53.1508,53.0903,53.0989,15780.0
2021-01-15 15:05:00,61.39,61.42,61.32,61.38,10482.0,53.0989,53.1249,53.0384,53.0903,10482.0
2021-01-15 15:10:00,61.37,61.51,61.37,61.5,39788.0,53.0816,53.2027,53.0816,53.1941,39788.0
2021-01-15 15:15:00,61.51,61.54,61.46,61.5,11964.0,53.2027,53.2287,53.1595,53.1941,11964.0
2021-01-15 15:20:00,61.49,61.49,61.4,61.49,15716.0,53.1854,53.1854,53.1076,53.1854,15716.0
2021-01-15 15:25:00,61.45,61.47,61.38,61.38,15314.0,53.1508,53.1681,53.0903,53.0903,15314.0
2021-01-15 15:30:00,61.37,61.37,61.22,61.24,35526.0,53.0816,53.0816,52.9519,52.9692,35526.0
2021-01-15 15:35:00,61.24,61.3,61.21,61.22,27156.0,52.9692,53.0211,52.9432,52.9519,27156.0
2021-01-15 15:40:00,61.21,61.24,61.1,61.1,45712.0,52.9432,52.9692,52.8481,52.8481,45712.0
2021-01-15 15:45:00,61.09,61.15,61.0,61.0,26018.0,52.8394,52.8913,52.7616,52.7616,26018.0
2021-01-15 15:50:00,61.0,61.12,61.0,61.12,60792.0,52.7616,52.8654,52.7616,52.8654,60792.0
2021-01-15 15:55:00,61.12,61.15,61.02,61.1,119894.0,52.8654,52.8913,52.7789,52.8481,119894.0
2021-01-19 09:30:00,61.2,61.37,60.94,61.02,94114.0,52.9346,53.0816,52.7097,52.7789,94114.0
2021-01-19 09:35:00,60.97,60.97,60.76,60.88,9858.0,52.7356,52.7356,52.554,52.6578,9858.0
2021-01-19 09:40:00,60.93,61.19,60.93,61.17,5744.0,52.7011,52.9259,52.7011,52.9086,5744.0
2021-01-19 09:45:00,61.19,61.21,61.01,61.02,8056.0,52.9259,52.9432,52.7702,52.7789,8056.0
2021-01-19 09:50:00,60.96,61.02,60.95,60.99,9552.0,52.727,52.7789,52.7183,52.7529,9552.0
2021-01-19 09:55:00,61.05,61.05,60.85,60.95,9258.0,52.8048,52.8048,52.6319,52.7183,9258.0
2021-01-19 10:00:00,60.97,61.07,60.85,60.98,31426.0,52.7356,52.8221,52.6319,52.7443,31426.0
2021-01-19 10:05:00,60.92,60.92,60.84,60.85,3200.0,52.6924,52.6924,52.6232,52.6319,3200.0
2021-01-19 10:10:00,60.82,60.93,60.81,60.86,4634.0,52.6059,52.7011,52.5973,52.6405,4634.0
2021-01-19 10:15:00,60.85,60.91,60.85,60.89,4998.0,52.6319,52.6838,52.6319,52.6665,4998.0
2021-01-19 10:20:00,60.88,60.9,60.8,60.81,17708.0,52.6578,52.6751,52.5886,52.5973,17708.0
2021-01-19 10:25:00,60.8,60.87,60.72,60.85,32628.0,52.5886,52.6492,52.5194,52.6319,32628.0
2021-01-19 10:30:00,60.82,60.85,60.75,60.76,6632.0,52.6059,52.6319,52.5454,52.554,6632.0
2021-01-19 10:35:00,60.74,60.74,60.58,60.61,6776.0,52.5367,52.5367,52.3983,52.4243,6776.0
2021-01-19 10:40:00,60.6,60.63,60.54,60.59,10358.0,52.4156,52.4416,52.3637,52.407,10358.0
2021-01-19 10:45:00,60.58,60.65,60.57,60.64,13654.0,52.3983,52.4589,52.3897,52.4502,13654.0
2021-01-19 10:50:00,60.66,60.77,60.66,60.77,3204.0,52.4675,52.5627,52.4675,52.5627,3204.0
2021-01-19 10:55:00,60.75,60.75,60.69,60.73,18194.0,52.5454,52.5454,52.4935,52.5281,18194.0
2021-01-19 11:00:00,60.71,60.74,60.6,60.6,15318.0,52.5108,52.5367,52.4156,52.4156,15318.0
2021-01-19 11:05:00,60.62,60.71,60.52,60.66,78882.0,52.4329,52.5108,52.3464,52.4675,78882.0
2021-01-19 11:10:00,60.69,60.71,60.55,60.61,20484.0,52.4935,52.5108,52.3724,52.4243,20484.0
2021-01-19 11:15:00,60.6,60.75,60.57,60.73,33316.0,52.4156,52.5454,52.3897,52.5281,33316.0
2021-01-19 11:20:00,60.74,60.9,60.74,60.88,11560.0,52.5367,52.6751,52.5367,52.6578,11560.0
2021-01-19 11:25:00,60.85,61.02,60.83,61.0,13944.0,52.6319,52.7789,52.6146,52.7616,13944.0
2021-01-19 11:30:00,61.02,61.07,60.95,60.96,12290.0,52.7789,52.8221,52.7183,52.727,12290.0
2021-01-19 11:35:00,60.96,60.99,60.85,60.88,10748.0,52.727,52.7529,52.6319,52.6578,10748.0
2021-01-19 11:40:00,60.84,61.1,60.84,61.1,23728.0,52.6232,52.8481,52.6232,52.8481,23728.0
2021-01-19 11:45:00,61.1,61.12,61.02,61.07,10042.0,52.8481,52.8654,52.7789,52.8221,10042.0
2021-01-19 11:50:00,61.06,61.09,61.0,61.02,7536.0,52.8135,52.8394,52.7616,52.7789,7536.0
2021-01-19 11:55:00,61.02,61.04,60.94,61.0,10998.0,52.7789,52.7962,52.7097,52.7616,10998.0
2021-01-19 12:00:00,61.0,61.05,60.97,61.05,17784.0,52.7616,52.8048,52.7356,52.8048,17784.0
2021-01-19 12:05:00,61.04,61.04,61.0,61.0,6086.0,52.7962,52.7962,52.7616,52.7616,6086.0
2021-01-19 12:10:00,60.98,61.02,60.96,61.02,8988.0,52.7443,52.7789,52.727,52.7789,8988.0
2021-01-19 12:15:00,61.04,61.1,61.0,61.04,24484.0,52.7962,52.8481,52.7616,52.7962,24484.0
2021-01-19 12:20:00,61.04,61.05,61.02,61.02,6554.0,52.7962,52.8048,52.7789,52.7789,6554.0
2021-01-19 12:25:00,61.02,61.07,61.01,61.06,13478.0,52.7789,52.8221,52.7702,52.8135,13478.0
2021-01-19 12:30:00,61.04,61.08,61.01,61.04,14408.0,52.7962,52.8308,52.7702,52.7962,14408.0
2021-01-19 12:35:00,61.03,61.05,61.01,61.05,8532.0,52.7875,52.8048,52.7702,52.8048,8532.0
2021-01-19 12:40:00,61.06,61.24,61.06,61.24,6980.0,52.8135,52.9692,52.8135,52.9692,6980.0
2021-01-19 12:45:00,61.21,61.24,61.18,61.22,11310.0,52.9432,52.9692,52.9173,52.9519,11310.0
2021-01-19 12:50:00,61.2,61.35,61.2,61.35,9412.0,52.9346,53.0643,52.9346,53.0643,9412.0
2021-01-19 12:55:00,61.38,61.38,61.32,61.35,16456.0,53.0903,53.0903,53.0384,53.0643,16456.0
2021-01-19 13:00:00,61.33,61.35,61.31,61.35,23210.0,53.047,53.0643,53.0297,53.0643,23210.0
2021-01-19 13:05:00,61.34,61.37,61.28,61.28,12140.0,53.0557,53.0816,53.0038,53.0038,12140.0
2021-01-19 13:10:00,61.28,61.35,61.27,61.27,27034.0,53.0038,53.0643,52.9951,52.9951,27034.0
2021-01-19 13:15:00,61.27,61.27,61.15,61.17,28382.0,52.9951,52.9951,52.8913,52.9086,28382.0
2021-01-19 13:20:00,61.15,61.17,61.08,61.08,6004.0,52.8913,52.9086,52.8308,52.8308,6004.0
2021-01-19 13:25:00,61.06,61.1,61.0,61.03,10036.0,52.8135,52.8481,52.7616,52.7875,10036.0
2021-01-19 13:30:00,61.01,61.06,61.01,61.05,11320.0,52.7702,52.8135,52.7702,52.8048,11320.0
2021-01-19 13:35:00,61.03,61.1,61.02,61.04,17346.0,52.7875,52.8481,52.7789,52.7962,17346.0
2021-01-19 13:40:00,61.08,61.14,61.06,61.14,16846.0,52.8308,52.8827,52.8135,52.8827,16846.0
2021-01-19 13:45:00,61.13,61.18,61.07,61.18,9648.0,52.874,52.9173,52.8221,52.9173,9648.0
2021-01-19 13:50:00,61.17,61.22,61.17,61.22,2846.0,52.9086,52.9519,52.9086,52.9519,2846.0
2021-01-19 13:55:00,61.24,61.26,61.19,61.19,5964.0,52.9692,52.9865,52.9259,52.9259,5964.0
2021-01-19 14:00:00,61.19,61.22,61.08,61.09,33624.0,52.9259,52.9519,52.8308,52.8394,33624.0
2021-01-19 14:05:00,61.09,61.21,61.08,61.2,13152.0,52.8394,52.9432,52.8308,52.9346,13152.0
2021-01-19 14:10:00,61.23,61.23,61.15,61.18,15466.0,52.9605,52.9605,52.8913,52.9173,15466.0
2021-01-19 14:15:00,61.18,61.2,61.11,61.11,15434.0,52.9173,52.9346,52.8567,52.8567,15434.0
2021-01-19 14:20:00,61.15,61.19,61.14,61.15,13892.0,52.8913,52.9259,52.8827,52.8913,13892.0
2021-01-19 14:25:00,61.16,61.19,61.13,61.19,25574.0,52.9,52.9259,52.874,52.9259,25574.0
2021-01-19 14:30:00,61.17,61.19,61.14,61.16,12620.0,52.9086,52.9259,52.8827,52.9,12620.0
2021-01-19 14:35:00,61.17,61.21,61.16,61.17,8096.0,52.9086,52.9432,52.9,52.9086,8096.0
2021-01-19 14:40:00,61.19,61.21,61.15,61.19,17200.0,52.9259,52.9432,52.8913,52.9259,17200.0
2021-01-19 14:45:00,61.17,61.18,61.15,61.15,15200.0,52.9086,52.9173,52.8913,52.8913,15200.0
2021-01-19 14:50:00,61.16,61.18,61.13,61.16,25954.0,52.9,52.9173,52.874,52.9,25954.0
2021-01-19 14:55:00,61.16,61.17,61.13,61.15,31302.0,52.9,52.9086,52.874,52.8913,31302.0
2021-01-19 15:00:00,61.15,61.16,61.03,61.04,18416.0,52.8913,52.9,52.7875,52.7962,18416.0
2021-01-19 15:05:00,61.04,61.09,61.03,61.05,56594.0,52.7962,52.8394,52.7875,52.8048,56594.0
2021-01-19 15:10:00,61.05,61.06,61.02,61.05,30422.0,52.8048,52.8135,52.7789,52.8048,30422.0
2021-01-19 15:15:00,61.03,61.05,60.97,60.98,60844.0,52.7875,52.8048,52.7356,52.7443,60844.0
2021-01-19 15:20:00,60.98,60.98,60.93,60.93,23120.0,52.7443,52.7443,52.7011,52.7011,23120.0
2021-01-19 15:25:00,60.93,60.96,60.83,60.85,27408.0,52.7011,52.727,52.6146,52.6319,27408.0
2021-01-19 15:30:00,60.85,60.91,60.8,60.9,30436.0,52.6319,52.6838,52.5886,52.6751,30436.0
2021-01-19 15:35:00,60.91,60.91,60.75,60.8,34794.0,52.6838,52.6838,52.5454,52.5886,34794.0
2021-01-19 15:40:00,60.79,60.84,60.73,60.81,38170.0,52.58,52.6232,52.5281,52.5973,38170.0
2021-01-19 15:45:00,60.81,60.87,60.79,60.82,34112.0,52.5973,52.6492,52.58,52.6059,34112.0
2021-01-19 15:50:00,60.82,60.87,60.77,60.78,84720.0,52.6059,52.6492,52.5627,52.5713,84720.0
2021-01-19 15:55:00,60.77,60.84,60.68,60.72,234642.0,52.5627,52.6232,52.4848,52.5194,234642.0
2021-01-20 09:30:00,60.55,60.99,60.29,60.72,74266.0,52.3724,52.7529,52.1475,52.5194,74266.0
2021-01-20 09:35:00,60.73,60.98,60.72,60.85,25602.0,52.5281,52.7443,52.5194,52.6319,25602.0
2021-01-20 09:40:00,60.73,60.77,60.71,60.77,2058.0,52.5281,52.5627,52.5108,52.5627,2058.0
2021-01-20 09:45:00,60.74,60.94,60.69,60.81,15866.0,52.5367,52.7097,52.4935,52.5973,15866.0
2021-01-20 09:50:00,60.81,61.14,60.76,60.88,39920.0,52.5973,52.8827,52.554,52.6578,39920.0
2021-01-20 09:55:00,60.91,60.93,60.64,60.77,32254.0,52.6838,52.7011,52.4502,52.5627,32254.0
2021-01-20 10:00:00,60.74,60.99,60.73,60.91,33912.0,52.5367,52.7529,52.5281,52.6838,33912.0
2021-01-20 10:05:00,60.94,60.96,60.58,60.74,37294.0,52.7097,52.727,52.3983,52.5367,37294.0
2021-01-20 10:10:00,60.69,60.71,60.59,60.69,24494.0,52.4935,52.5108,52.407,52.4935,24494.0
2021-01-20 10:15:00,60.69,60.95,60.69,60.85,14510.0,52.4935,52.7183,52.4935,52.6319,14510.0
2021-01-20 10:20:00,60.85,61.04,60.8,60.93,29820.0,52.6319,52.7962,52.5886,52.7011,29820.0
2021-01-20 10:25:00,60.9,60.92,60.79,60.8,27928.0,52.6751,52.6924,52.58,52.5886,27928.0
2021-01-20 10:30:00,60.79,60.93,60.79,60.92,23856.0,52.58,52.7011,52.58,52.6924,23856.0
2021-01-20 10:35:00,60.92,61.1,60.9,61.08,14650.0,52.6924,52.8481,52.6751,52.8308,14650.0
2021-01-20 10:40:00,61.05,61.15,61.02,61.1,26826.0,52.8048,52.8913,52.7789,52.8481,26826.0
2021-01-20 10:45:00,61.13,61.24,61.11,61.24,29314.0,52.874,52.9692,52.8567,52.9692,29314.0
2021-01-20 10:50:00,61.23,61.24,61.09,61.1,15910.0,52.9605,52.9692,52.8394,52.8481,15910.0
2021-01-20 10:55:00,61.12,61.13,60.92,60.97,17086.0,52.8654,52.874,52.6924,52.7356,17086.0
2021-01-20 11:00:00,60.94,61.09,60.94,61.09,25550.0,52.7097,52.8394,52.7097,52.8394,25550.0
2021-01-20 11:05:00,61.1,61.18,61.08,61.13,21232.0,52.8481,52.9173,52.8308,52.874,21232.0
2021-01-20 11:10:00,61.08,61.14,61.04,61.09,14842.0,52.8308,52.8827,52.7962,52.8394,14842.0
2021-01-20 11:15:00,61.08,61.1,60.95,60.99,16716.0,52.8308,52.8481,52.7183,52.7529,16716.0
2021-01-20 11:20:00,60.99,61.03,60.9,60.9,19552.0,52.7529,52.7875,52.6751,52.6751,19552.0
2021-01-20 11:25:00,60.93,61.05,60.85,61.01,22542.0,52.7011,52.8048,52.6319,52.7702,22542.0
2021-01-20 11:30:00,61.01,61.05,60.94,61.05,32348.0,52.7702,52.8048,52.7097,52.8048,32348.0
2021-01-20 11:35:00,61.04,61.07,60.94,61.05,20904.0,52.7962,52.8221,52.7097,52.8048,20904.0
2021-01-20 11:40:00,61.01,61.05,60.93,61.01,22992.0,52.7702,52.8048,52.7011,52.7702,22992.0
2021-01-20 11:45:00,60.99,61.07,60.97,61.06,36584.0,52.7529,52.8221,52.7356,52.8135,36584.0
2021-01-20 11:50:00,61.07,61.18,61.05,61.13,25162.0,52.8221,52.9173,52.8048,52.874,25162.0
2021-01-20 11:55:00,61.15,61.16,61.06,61.1,19422.0,52.8913,52.9,52.8135,52.8481,19422.0
2021-01-20 12:00:00,61.13,61.22,61.13,61.2,17342.0,52.874,52.9519,52.874,52.9346,17342.0
2021-01-20 12:05:00,61.21,61.21,61.1,61.11,17996.0,52.9432,52.9432,52.8481,52.8567,17996.0
2021-01-20 12:10:00,61.13,61.25,61.1,61.2,21350.0,52.874,52.9778,52.8481,52.9346,21350.0
2021-01-20 12:15:00,61.19,61.21,61.1,61.18,17618.0,52.9259,52.9432,52.8481,52.9173,17618.0
2021-01-20 12:20:00,61.18,61.18,61.09,61.14,13054.0,52.9173,52.9173,52.8394,52.8827,13054.0
2021-01-20 12:25:00,61.12,61.14,61.07,61.12,17724.0,52.8654,52.8827,52.8221,52.8654,17724.0
2021-01-20 12:30:00,61.14,61.16,61.07,61.16,14670.0,52.8827,52.9,52.8221,52.9,14670.0
2021-01-20 12:35:00,61.15,61.2,61.13,61.14,13788.0,52.8913,52.9346,52.874,52.8827,13788.0
2021-01-20 12:40:00,61.14,61.15,61.08,61.14,16680.0,52.8827,52.8913,52.8308,52.8827,16680.0
2021-01-20 12:45:00,61.11,61.11,61.02,61.06,10540.0,52.8567,52.8567,52.7789,52.8135,10540.0
2021-01-20 12:50:00,61.04,61.06,60.98,60.99,12906.0,52.7962,52.8135,52.7443,52.7529,12906.0
2021-01-20 12:55:00,61.02,61.06,60.91,60.91,13216.0,52.7789,52.8135,52.6838,52.6838,13216.0
2021-01-20 13:00:00,60.92,61.06,60.91,61.04,19008.0,52.6924,52.8135,52.6838,52.7962,19008.0
2021-01-20 13:05:00,61.01,61.06,60.99,61.01,13178.0,52.7702,52.8135,52.7529,52.7702,13178.0
2021-01-20 13:10:00,61.02,61.1,61.02,61.08,34962.0,52.7789,52.8481,52.7789,52.8308,34962.0
2021-01-20 13:15:00,61.06,61.13,61.02,61.08,37542.0,52.8135,52.874,52.7789,52.8308,37542.0
2021-01-20 13:20:00,61.1,61.1,60.98,61.01,19864.0,52.8481,52.8481,52.7443,52.7702,19864.0
2021-01-20 13:25:00,60.99,61.07,60.99,61.06,12938.0,52.7529,52.8221,52.7529,52.8135,12938.0
2021-01-20 13:30:00,61.03,61.07,61.01,61.04,13540.0,52.7875,52.8221,52.7702,52.7962,13540.0
2021-01-20 13:35:00,61.05,61.06,60.98,60.99,17092.0,52.8048,52.8135,52.7443,52.7529,17092.0
2021-01-20 13:40:00,61.0,61.05,60.98,60.98,13660.0,52.7616,52.8048,52.7443,52.7443,13660.0
2021-01-20 13:45:00,60.98,60.98,60.88,60.94,11656.0,52.7443,52.7443,52.6578,52.7097,11656.0
2021-01-20 13:50:00,60.92,61.01,60.92,60.95,17102.0,52.6924,52.7702,52.6924,52.7183,17102.0
2021-01-20 13:55:00,60.94,60.96,60.88,60.88,15178.0,52.7097,52.727,52.6578,52.6578,15178.0
2021-01-20 14:00:00,60.88,60.92,60.85,60.88,15130.0,52.6578,52.6924,52.6319,52.6578,15130.0
2021-01-20 14:05:00,60.88,60.88,60.84,60.86,14702.0,52.6578,52.6578,52.6232,52.6405,14702.0
2021-01-20 14:10:00,60.89,60.93,60.8,60.93,16860.0,52.6665,52.7011,52.5886,52.7011,16860.0
2021-01-20 14:15:00,60.92,60.96,60.88,60.95,14882.0,52.6924,52.727,52.6578,52.7183,14882.0
2021-01-20 14:20:00,60.95,60.97,60.92,60.92,12594.0,52.7183,52.7356,52.6924,52.6924,12594.0
2021-01-20 14:25:00,60.93,60.98,60.9,60.98,28600.0,52.7011,52.7443,52.6751,52.7443,28600.0
2021-01-20 14:30:00,60.99,61.04,60.96,60.99,15218.0,52.7529,52.7962,52.727,52.7529,15218.0
2021-01-20 14:35:00,60.98,61.0,60.92,60.94,22656.0,52.7443,52.7616,52.6924,52.7097,22656.0
2021-01-20 14:40:00,60.93,60.97,60.92,60.93,25964.0,52.7011,52.7356,52.6924,52.7011,25964.0
2021-01-20 14:45:00,60.94,60.95,60.9,60.92,27312.0,52.7097,52.7183,52.6751,52.6924,27312.0
2021-01-20 14:50:00,60.91,60.96,60.89,60.94,23596.0,52.6838,52.727,52.6665,52.7097,23596.0
2021-01-20 14:55:00,60.96,61.03,60.92,61.02,27492.0,52.727,52.7875,52.6924,52.7789,27492.0
2021-01-20 15:00:00,61.02,61.06,60.99,61.02,20648.0,52.7789,52.8135,52.7529,52.7789,20648.0
2021-01-20 15:05:00,61.02,61.09,61.02,61.04,13186.0,52.7789,52.8394,52.7789,52.7962,13186.0
2021-01-20 15:10:00,61.04,61.07,60.99,61.05,23008.0,52.7962,52.8221,52.7529,52.8048,23008.0
2021-01-20 15:15:00,61.05,61.19,61.05,61.17,34974.0,52.8048,52.9259,52.8048,52.9086,34974.0
2021-01-20 15:20:00,61.17,61.21,61.13,61.15,20540.0,52.9086,52.9432,52.874,52.8913,20540.0
2021-01-20 15:25:00,61.16,61.3,61.16,61.3,25170.0,52.9,53.0211,52.9,53.0211,25170.0
2021-01-20 15:30:00,61.29,61.37,61.24,61.35,28388.0,53.0124,53.0816,52.9692,53.0643,28388.0
2021-01-20 15:35:00,61.37,61.42,61.34,61.4,33696.0,53.0816,53.1249,53.0557,53.1076,33696.0
2021-01-20 15:40:00,61.4,61.49,61.37,61.48,28258.0,53.1076,53.1854,53.0816,53.1768,28258.0
2021-01-20 15:45:00,61.47,61.57,61.46,61.49,59348.0,53.1681,53.2546,53.1595,53.1854,59348.0
2021-01-20 15:50:00,61.51,61.56,61.45,61.46,64862.0,53.2027,53.246,53.1508,53.1595,64862.0
2021-01-20 15:55:00,61.48,61.53,61.41,61.43,122256.0,53.1768,53.22,53.1162,53.1335,122256.0
2021-01-21 09:30:00,61.08,61.49,61.04,61.27,48672.0,52.8308,53.1854,52.7962,52.9951,48672.0
2021-01-21 09:35:00,61.31,61.46,61.01,61.04,17116.0,53.0297,53.1595,52.7702,52.7962,17116.0
2021-01-21 09:40:00,61.07,61.19,61.01,61.13,5410.0,52.8221,52.9259,52.7702,52.874,5410.0
2021-01-21 09:45:00,61.13,61.27,61.02,61.21,10540.0,52.874,52.9951,52.7789,52.9432,10540.0
2021-01-21 09:50:00,61.16,61.4,61.13,61.2,30462.0,52.9,53.1076,52.874,52.9346,30462.0
2021-01-21 09:55:00,61.17,61.42,61.16,61.35,22112.0,52.9086,53.1249,52.9,53.0643,22112.0
2021-01-21 10:00:00,61.35,61.44,61.33,61.38,22642.0,53.0643,53.1422,53.047,53.0903,22642.0
2021-01-21 10:05:00,61.38,61.69,61.35,61.64,36880.0,53.0903,53.3584,53.0643,53.3152,36880.0
2021-01-21 10:10:00,61.66,61.68,61.42,61.5,18522.0,53.3325,53.3498,53.1249,53.1941,18522.0
2021-01-21 10:15:00,61.46,61.58,61.38,61.52,8456.0,53.1595,53.2633,53.0903,53.2114,8456.0
2021-01-21 10:20:00,61.43,61.63,61.42,61.42,8300.0,53.1335,53.3065,53.1249,53.1249,8300.0
2021-01-21 10:25:00,61.4,61.46,61.28,61.28,10062.0,53.1076,53.1595,53.0038,53.0038,10062.0
2021-01-21 10:30:00,61.25,61.38,61.24,61.36,20392.0,52.9778,53.0903,52.9692,53.073,20392.0
2021-01-21 10:35:00,61.36,61.36,61.21,61.24,7000.0,53.073,53.073,52.9432,52.9692,7000.0
2021-01-21 10:40:00,61.24,61.25,61.07,61.12,9750.0,52.9692,52.9778,52.8221,52.8654,9750.0
2021-01-21 10:45:00,61.15,61.2,61.1,61.17,7808.0,52.8913,52.9346,52.8481,52.9086,7808.0
2021-01-21 10:50:00,61.16,61.22,61.13,61.22,12122.0,52.9,52.9519,52.874,52.9519,12122.0
2021-01-21 10:55:00,61.21,61.27,61.21,61.25,11396.0,52.9432,52.9951,52.9432,52.9778,11396.0
2021-01-21 11:00:00,61.27,61.35,61.26,61.35,5796.0,52.9951,53.0643,52.9865,53.0643,5796.0
2021-01-21 11:05:00,61.36,61.41,61.32,61.41,24528.0,53.073,53.1162,53.0384,53.1162,24528.0
2021-01-21 11:10:00,61.43,61.43,61.35,61.41,7570.0,53.1335,53.1335,53.0643,53.1162,7570.0
2021-01-21 11:15:00,61.42,61.42,61.33,61.33,7182.0,53.1249,53.1249,53.047,53.047,7182.0
2021-01-21 11:20:00,61.32,61.34,61.19,61.23,7652.0,53.0384,53.0557,52.9259,52.9605,7652.0
2021-01-21 11:25:00,61.22,61.29,61.19,61.28,8026.0,52.9519,53.0124,52.9259,53.0038,8026.0
2021-01-21 11:30:00,61.26,61.29,61.15,61.29,11516.0,52.9865,53.0124,52.8913,53.0124,11516.0
2021-01-21 11:35:00,61.26,61.34,61.25,61.29,6778.0,52.9865,53.0557,52.9778,53.0124,6778.0
2021-01-21 11:40:00,61.29,61.3,61.25,61.3,14628.0,53.0124,53.0211,52.9778,53.0211,14628.0
2021-01-21 11:45:00,61.32,61.32,61.27,61.3,14228.0,53.0384,53.0384,52.9951,53.0211,14228.0
2021-01-21 11:50:00,61.33,61.43,61.27,61.38,35662.0,53.047,53.1335,52.9951,53.0903,35662.0
2021-01-21 11:55:00,61.36,61.4,61.34,61.37,4712.0,53.073,53.1076,53.0557,53.0816,4712.0
2021-01-21 12:00:00,61.34,61.37,61.3,61.36,17476.0,53.0557,53.0816,53.0211,53.073,17476.0
2021-01-21 12:05:00,61.36,61.45,61.36,61.45,23000.0,53.073,53.1508,53.073,53.1508,23000.0
2021-01-21 12:10:00,61.44,61.48,61.43,61.45,38418.0,53.1422,53.1768,53.1335,53.1508,38418.0
2021-01-21 12:15:00,61.42,61.47,61.37,61.4,6598.0,53.1249,53.1681,53.0816,53.1076,6598.0
2021-01-21 12:20:00,61.41,61.48,61.41,61.47,6498.0,53.1162,53.1768,53.1162,53.1681,6498.0
2021-01-21 12:25:00,61.47,61.54,61.47,61.49,9018.0,53.1681,53.2287,53.1681,53.1854,9018.0
2021-01-21 12:30:00,61.47,61.5,61.35,61.38,8522.0,53.1681,53.1941,53.0643,53.0903,8522.0
2021-01-21 12:35:00,61.38,61.38,61.3,61.33,13532.0,53.0903,53.0903,53.0211,53.047,13532.0
2021-01-21 12:40:00,61.34,61.38,61.32,61.35,9712.0,53.0557,53.0903,53.0384,53.0643,9712.0
2021-01-21 12:45:00,61.33,61.35,61.31,61.34,10010.0,53.047,53.0643,53.0297,53.0557,10010.0
2021-01-21 12:50:00,61.35,61.45,61.35,61.43,10206.0,53.0643,53.1508,53.0643,53.1335,10206.0
2021-01-21 12:55:00,61.41,61.54,61.39,61.51,71212.0,53.1162,53.2287,53.0989,53.2027,71212.0
2021-01-21 13:00:00,61.53,61.57,61.49,61.52,18268.0,53.22,53.2546,53.1854,53.2114,18268.0
2021-01-21 13:05:00,61.51,61.57,61.49,61.52,6214.0,53.2027,53.2546,53.1854,53.2114,6214.0
2021-01-21 13:10:00,61.51,61.56,61.49,61.49,15086.0,53.2027,53.246,53.1854,53.1854,15086.0
2021-01-21 13:15:00,61.5,61.56,61.42,61.43,19774.0,53.1941,53.246,53.1249,53.1335,19774.0
2021-01-21 13:20:00,61.45,61.53,61.4,61.44,28112.0,53.1508,53.22,53.1076,53.1422,28112.0
2021-01-21 13:25:00,61.44,61.47,61.38,61.38,8630.0,53.1422,53.1681,53.0903,53.0903,8630.0
2021-01-21 13:30:00,61.43,61.45,61.38,61.43,18138.0,53.1335,53.1508,53.0903,53.1335,18138.0
2021-01-21 13:35:00,61.42,61.44,61.37,61.42,11378.0,53.1249,53.1422,53.0816,53.1249,11378.0
2021-01-21 13:40:00,61.4,61.43,61.37,61.42,10812.0,53.1076,53.1335,53.0816,53.1249,10812.0
2021-01-21 13:45:00,61.4,61.43,61.37,61.38,5684.0,53.1076,53.1335,53.0816,53.0903,5684.0
2021-01-21 13:50:00,61.4,61.44,61.4,61.43,10528.0,53.1076,53.1422,53.1076,53.1335,10528.0
2021-01-21 13:55:00,61.45,61.5,61.43,61.49,22808.0,53.1508,53.1941,53.1335,53.1854,22808.0
2021-01-21 14:00:00,61.51,61.53,61.43,61.43,5396.0,53.2027,53.22,53.1335,53.1335,5396.0
2021-01-21 14:05:00,61.43,61.43,61.38,61.41,11196.0,53.1335,53.1335,53.0903,53.1162,11196.0
2021-01-21 14:10:00,61.4,61.46,61.38,61.38,10854.0,53.1076,53.1595,53.0903,53.0903,10854.0
2021-01-21 14:15:00,61.36,61.41,61.34,61.38,13020.0,53.073,53.1162,53.0557,53.0903,13020.0
2021-01-21 14:20:00,61.41,61.45,61.36,61.38,8972.0,53.1162,53.1508,53.073,53.0903,8972.0
2021-01-21 14:25:00,61.38,61.49,61.38,61.47,32452.0,53.0903,53.1854,53.0903,53.1681,32452.0
2021-01-21 14:30:00,61.46,61.52,61.46,61.52,21560.0,53.1595,53.2114,53.1595,53.2114,21560.0
2021-01-21 14:35:00,61.49,61.52,61.47,61.52,16040.0,53.1854,53.2114,53.1681,53.2114,16040.0
2021-01-21 14:40:00,61.49,61.56,61.48,61.56,21440.0,53.1854,53.246,53.1768,53.246,21440.0
2021-01-21 14:45:00,61.54,61.58,61.54,61.57,20324.0,53.2287,53.2633,53.2287,53.2546,20324.0
2021-01-21 14:50:00,61.57,61.58,61.56,61.57,7950.0,53.2546,53.2633,53.246,53.2546,7950.0
2021-01-21 14:55:00,61.57,61.6,61.57,61.6,13802.0,53.2546,53.2806,53.2546,53.2806,13802.0
2021-01-21 15:00:00,61.6,61.6,61.55,61.58,34938.0,53.2806,53.2806,53.2373,53.2633,34938.0
2021-01-21 15:05:00,61.58,61.58,61.4,61.47,15182.0,53.2633,53.2633,53.1076,53.1681,15182.0
2021-01-21 15:10:00,61.48,61.48,61.41,61.46,14584.0,53.1768,53.1768,53.1162,53.1595,14584.0
2021-01-21 15:15:00,61.45,61.47,61.42,61.44,42896.0,53.1508,53.1681,53.1249,53.1422,42896.0
2021-01-21 15:20:00,61.44,61.49,61.42,61.46,13608.0,53.1422,53.1854,53.1249,53.1595,13608.0
2021-01-21 15:25:00,61.45,61.5,61.39,61.4,13936.0,53.1508,53.1941,53.0989,53.1076,13936.0
2021-01-21 15:30:00,61.39,61.43,61.36,61.39,16424.0,53.0989,53.1335,53.073,53.0989,16424.0
2021-01-21 15:35:00,61.41,61.43,61.38,61.43,15756.0,53.1162,53.1335,53.0903,53.1335,15756.0
2021-01-21 15:40:00,61.41,61.49,61.4,61.44,18578.0,53.1162,53.1854,53.1076,53.1422,18578.0
2021-01-21 15:45:00,61.45,61.48,61.43,61.45,32268.0,53.1508,53.1768,53.1335,53.1508,32268.0
2021-01-21 15:50:00,61.43,61.49,61.37,61.38,100288.0,53.1335,53.1854,53.0816,53.0903,100288.0
2021-01-21 15:55:00,61.38,61.38,61.17,61.19,229030.0,53.0903,53.0903,52.9086,52.9259,229030.0
2021-01-22 09:30:00,61.05,61.35,60.83,60.96,70680.0,52.8048,53.0643,52.6146,52.727,70680.0
2021-01-22 09:35:00,60.9,60.93,60.65,60.65,9716.0,52.6751,52.7011,52.4589,52.4589,9716.0
2021-01-22 09:40:00,60.69,60.97,60.65,60.96,7000.0,52.4935,52.7356,52.4589,52.727,7000.0
2021-01-22 09:45:00,60.96,61.04,60.94,61.04,23606.0,52.727,52.7962,52.7097,52.7962,23606.0
2021-01-22 09:50:00,61.13,61.16,60.99,60.99,12092.0,52.874,52.9,52.7529,52.7529,12092.0
2021-01-22 09:55:00,60.95,61.07,60.61,60.65,12000.0,52.7183,52.8221,52.4243,52.4589,12000.0
2021-01-22 10:00:00,60.66,60.92,60.66,60.87,3766.0,52.4675,52.6924,52.4675,52.6492,3766.0
2021-01-22 10:05:00,60.85,60.91,60.79,60.88,11464.0,52.6319,52.6838,52.58,52.6578,11464.0
2021-01-22 10:10:00,60.86,60.88,60.77,60.88,9864.0,52.6405,52.6578,52.5627,52.6578,9864.0
2021-01-22 10:15:00,60.82,60.82,60.65,60.72,15938.0,52.6059,52.6059,52.4589,52.5194,15938.0
2021-01-22 10:20:00,60.74,60.78,60.52,60.69,13956.0,52.5367,52.5713,52.3464,52.4935,13956.0
2021-01-22 10:25:00,60.65,60.79,60.61,60.75,17496.0,52.4589,52.58,52.4243,52.5454,17496.0
2021-01-22 10:30:00,60.75,60.82,60.64,60.64,10622.0,52.5454,52.6059,52.4502,52.4502,10622.0
2021-01-22 10:35:00,60.65,60.72,60.59,60.72,8928.0,52.4589,52.5194,52.407,52.5194,8928.0
2021-01-22 10:40:00,60.75,60.78,60.52,60.62,12194.0,52.5454,52.5713,52.3464,52.4329,12194.0
2021-01-22 10:45:00,60.63,60.65,60.52,60.55,16784.0,52.4416,52.4589,52.3464,52.3724,16784.0
2021-01-22 10:50:00,60.55,60.55,60.44,60.45,11798.0,52.3724,52.3724,52.2772,52.2859,11798.0
2021-01-22 10:55:00,60.48,60.6,60.41,60.6,13698.0,52.3118,52.4156,52.2513,52.4156,13698.0
2021-01-22 11:00:00,60.6,60.61,60.48,60.54,8576.0,52.4156,52.4243,52.3118,52.3637,8576.0
2021-01-22 11:05:00,60.58,60.62,60.48,60.51,11072.0,52.3983,52.4329,52.3118,52.3378,11072.0
2021-01-22 11:10:00,60.45,60.45,60.33,60.38,13252.0,52.2859,52.2859,52.1821,52.2253,13252.0
2021-01-22 11:15:00,60.38,60.44,60.3,60.42,16340.0,52.2253,52.2772,52.1561,52.2599,16340.0
2021-01-22 11:20:00,60.4,60.52,60.36,60.47,7480.0,52.2426,52.3464,52.208,52.3032,7480.0
2021-01-22 11:25:00,60.54,60.59,60.52,60.58,13342.0,52.3637,52.407,52.3464,52.3983,13342.0
2021-01-22 11:30:00,60.6,60.67,60.54,60.66,12258.0,52.4156,52.4762,52.3637,52.4675,12258.0
2021-01-22 11:35:00,60.68,60.74,60.65,60.67,15552.0,52.4848,52.5367,52.4589,52.4762,15552.0
2021-01-22 11:40:00,60.74,60.77,60.71,60.74,8596.0,52.5367,52.5627,52.5108,52.5367,8596.0
2021-01-22 11:45:00,60.77,60.77,60.67,60.76,6382.0,52.5627,52.5627,52.4762,52.554,6382.0
2021-01-22 11:50:00,60.76,60.8,60.72,60.79,11014.0,52.554,52.5886,52.5194,52.58,11014.0
2021-01-22 11:55:00,60.77,60.83,60.73,60.81,7600.0,52.5627,52.6146,52.5281,52.5973,7600.0
2021-01-22 12:00:00,60.79,60.85,60.77,60.85,13002.0,52.58,52.6319,52.5627,52.6319,13002.0
2021-01-22 12:05:00,60.83,60.83,60.48,60.53,42014.0,52.6146,52.6146,52.3118,52.3551,42014.0
2021-01-22 12:10:00,60.5,60.57,60.46,60.48,16590.0,52.3291,52.3897,52.2945,52.3118,16590.0
2021-01-22 12:15:00,60.46,60.57,60.46,60.51,25970.0,52.2945,52.3897,52.2945,52.3378,25970.0
2021-01-22 12:20:00,60.55,60.71,60.55,60.62,10466.0,52.3724,52.5108,52.3724,52.4329,10466.0
2021-01-22 12:25:00,60.63,60.72,60.56,60.67,8274.0,52.4416,52.5194,52.381,52.4762,8274.0
2021-01-22 12:30:00,60.71,60.74,60.66,60.66,17360.0,52.5108,52.5367,52.4675,52.4675,17360.0
2021-01-22 12:35:00,60.68,60.7,60.59,60.7,19876.0,52.4848,52.5021,52.407,52.5021,19876.0
2021-01-22 12:40:00,60.7,60.77,60.7,60.77,9372.0,52.5021,52.5627,52.5021,52.5627,9372.0
2021-01-22 12:45:00,60.76,60.77,60.72,60.77,27428.0,52.554,52.5627,52.5194,52.5627,27428.0
2021-01-22 12:50:00,60.76,60.8,60.74,60.76,10206.0,52.554,52.5886,52.5367,52.554,10206.0
2021-01-22 12:55:00,60.77,60.83,60.74,60.81,13112.0,52.5627,52.6146,52.5367,52.5973,13112.0
2021-01-22 13:00:00,60.83,60.87,60.77,60.8,33376.0,52.6146,52.6492,52.5627,52.5886,33376.0
2021-01-22 13:05:00,60.82,60.91,60.77,60.79,78058.0,52.6059,52.6838,52.5627,52.58,78058.0
2021-01-22 13:10:00,60.74,60.85,60.73,60.8,45604.0,52.5367,52.6319,52.5281,52.5886,45604.0
2021-01-22 13:15:00,60.8,60.87,60.77,60.86,39994.0,52.5886,52.6492,52.5627,52.6405,39994.0
2021-01-22 13:20:00,60.86,60.96,60.84,60.96,42062.0,52.6405,52.727,52.6232,52.727,42062.0
2021-01-22 13:25:00,60.92,60.93,60.85,60.89,15772.0,52.6924,52.7011,52.6319,52.6665,15772.0
2021-01-22 13:30:00,60.89,60.91,60.85,60.87,31940.0,52.6665,52.6838,52.6319,52.6492,31940.0
2021-01-22 13:35:00,60.87,60.99,60.86,60.87,57302.0,52.6492,52.7529,52.6405,52.6492,57302.0
2021-01-22 13:40:00,60.87,60.95,60.85,60.94,37798.0,52.6492,52.7183,52.6319,52.7097,37798.0
2021-01-22 13:45:00,60.93,60.94,60.79,60.83,13056.0,52.7011,52.7097,52.58,52.6146,13056.0
2021-01-22 13:50:00,60.82,60.88,60.77,60.85,18728.0,52.6059,52.6578,52.5627,52.6319,18728.0
2021-01-22 13:55:00,60.84,60.85,60.74,60.79,11606.0,52.6232,52.6319,52.5367,52.58,11606.0
2021-01-22 14:00:00,60.76,60.8,60.71,60.77,6274.0,52.554,52.5886,52.5108,52.5627,6274.0
2021-01-22 14:05:00,60.77,60.83,60.75,60.77,8272.0,52.5627,52.6146,52.5454,52.5627,8272.0
2021-01-22 14:10:00,60.75,60.79,60.72,60.77,7612.0,52.5454,52.58,52.5194,52.5627,7612.0
2021-01-22 14:15:00,60.76,60.77,60.68,60.7,8546.0,52.554,52.5627,52.4848,52.5021,8546.0
2021-01-22 14:20:00,60.71,60.74,60.65,60.73,13380.0,52.5108,52.5367,52.4589,52.5281,13380.0
2021-01-22 14:25:00,60.76,60.76,60.6,60.65,6202.0,52.554,52.554,52.4156,52.4589,6202.0
2021-01-22 14:30:00,60.62,60.67,60.6,60.63,8566.0,52.4329,52.4762,52.4156,52.4416,8566.0
2021-01-22 14:35:00,60.64,60.7,60.56,60.68,12470.0,52.4502,52.5021,52.381,52.4848,12470.0
2021-01-22 14:40:00,60.68,60.71,60.64,60.67,9972.0,52.4848,52.5108,52.4502,52.4762,9972.0
2021-01-22 14:45:00,60.64,60.73,60.64,60.73,7006.0,52.4502,52.5281,52.4502,52.5281,7006.0
2021-01-22 14:50:00,60.73,60.75,60.68,60.72,11656.0,52.5281,52.5454,52.4848,52.5194,11656.0
2021-01-22 14:55:00,60.72,60.76,60.71,60.72,7488.0,52.5194,52.554,52.5108,52.5194,7488.0
2021-01-22 15:00:00,60.74,60.77,60.7,60.72,13912.0,52.5367,52.5627,52.5021,52.5194,13912.0
2021-01-22 15:05:00,60.72,60.77,60.72,60.73,9986.0,52.5194,52.5627,52.5194,52.5281,9986.0
2021-01-22 15:10:00,60.73,60.76,60.65,60.72,33230.0,52.5281,52.554,52.4589,52.5194,33230.0
2021-01-22 15:15:00,60.74,60.77,60.71,60.74,12626.0,52.5367,52.5627,52.5108,52.5367,12626.0
2021-01-22 15:20:00,60.73,60.83,60.71,60.83,34078.0,52.5281,52.6146,52.5108,52.6146,34078.0
2021-01-22 15:25:00,60.83,60.87,60.79,60.85,19372.0,52.6146,52.6492,52.58,52.6319,19372.0
2021-01-22 15:30:00,60.83,60.87,60.8,60.84,21078.0,52.6146,52.6492,52.5886,52.6232,21078.0
2021-01-22 15:35:00,60.83,60.91,60.83,60.88,23996.0,52.6146,52.6838,52.6146,52.6578,23996.0
2021-01-22 15:40:00,60.88,60.93,60.88,60.9,30858.0,52.6578,52.7011,52.6578,52.6751,30858.0
2021-01-22 15:45:00,60.89,60.89,60.77,60.82,34596.0,52.6665,52.6665,52.5627,52.6059,34596.0
2021-01-22 15:50:00,60.81,60.88,60.79,60.84,80970.0,52.5973,52.6578,52.58,52.6232,80970.0
2021-01-22 15:55:00,60.84,60.9,60.7,60.7,137856.0,52.6232,52.6751,52.5021,52.5021,137856.0
2021-01-25 09:30:00,60.5,60.57,60.25,60.55,40974.0,52.3291,52.3897,52.1129,52.3724,40974.0
2021-01-25 09:35:00,60.6,60.88,60.54,60.82,22498.0,52.4156,52.6578,52.3637,52.6059,22498.0
2021-01-25 09:40:00,60.79,60.83,60.67,60.74,26056.0,52.58,52.6146,52.4762,52.5367,26056.0
2021-01-25 09:45:00,60.71,60.8,60.54,60.57,16694.0,52.5108,52.5886,52.3637,52.3897,16694.0
2021-01-25 09:50:00,60.57,60.73,60.48,60.64,39190.0,52.3897,52.5281,52.3118,52.4502,39190.0
2021-01-25 09:55:00,60.65,60.79,60.59,60.6,43240.0,52.4589,52.58,52.407,52.4156,43240.0
2021-01-25 10:00:00,60.64,60.74,60.63,60.63,37096.0,52.4502,52.5367,52.4416,52.4416,37096.0
2021-01-25 10:05:00,60.68,60.83,60.64,60.76,23244.0,52.4848,52.6146,52.4502,52.554,23244.0
2021-01-25 10:10:00,60.79,60.93,60.79,60.85,19800.0,52.58,52.7011,52.58,52.6319,19800.0
2021-01-25 10:15:00,60.82,60.97,60.75,60.95,46738.0,52.6059,52.7356,52.5454,52.7183,46738.0
2021-01-25 10:20:00,60.91,61.02,60.91,60.97,24360.0,52.6838,52.7789,52.6838,52.7356,24360.0
2021-01-25 10:25:00,61.01,61.12,61.0,61.07,34806.0,52.7702,52.8654,52.7616,52.8221,34806.0
2021-01-25 10:30:00,61.04,61.05,60.86,60.86,28438.0,52.7962,52.8048,52.6405,52.6405,28438.0
2021-01-25 10:35:00,60.91,60.91,60.79,60.83,52842.0,52.6838,52.6838,52.58,52.6146,52842.0
2021-01-25 10:40:00,60.85,60.92,60.81,60.92,26802.0,52.6319,52.6924,52.5973,52.6924,26802.0
2021-01-25 10:45:00,60.92,60.94,60.87,60.9,14616.0,52.6924,52.7097,52.6492,52.6751,14616.0
2021-01-25 10:50:00,60.88,60.92,60.75,60.91,45370.0,52.6578,52.6924,52.5454,52.6838,45370.0
2021-01-25 10:55:00,60.92,61.02,60.85,60.98,24990.0,52.6924,52.7789,52.6319,52.7443,24990.0
2021-01-25 11:00:00,60.97,61.08,60.82,60.88,48630.0,52.7356,52.8308,52.6059,52.6578,48630.0
2021-01-25 11:05:00,60.98,61.13,60.85,60.85,54016.0,52.7443,52.874,52.6319,52.6319,54016.0
2021-01-25 11:10:00,60.83,61.02,60.81,60.81,21298.0,52.6146,52.7789,52.5973,52.5973,21298.0
2021-01-25 11:15:00,60.72,60.85,60.68,60.74,10962.0,52.5194,52.6319,52.4848,52.5367,10962.0
2021-01-25 11:20:00,60.74,60.79,60.65,60.79,9458.0,52.5367,52.58,52.4589,52.58,9458.0
2021-01-25 11:25:00,60.81,60.9,60.77,60.83,18090.0,52.5973,52.6751,52.5627,52.6146,18090.0
2021-01-25 11:30:00,60.77,60.91,60.77,60.88,18188.0,52.5627,52.6838,52.5627,52.6578,18188.0
2021-01-25 11:35:00,60.93,60.97,60.77,60.84,10030.0,52.7011,52.7356,52.5627,52.6232,10030.0
2021-01-25 11:40:00,60.83,61.18,60.83,61.18,24698.0,52.6146,52.9173,52.6146,52.9173,24698.0
2021-01-25 11:45:00,61.21,61.36,61.18,61.36,17452.0,52.9432,53.073,52.9173,53.073,17452.0
2021-01-25 11:50:00,61.42,61.45,61.31,61.38,24008.0,53.1249,53.1508,53.0297,53.0903,24008.0
2021-01-25 11:55:00,61.38,61.49,61.35,61.45,25106.0,53.0903,53.1854,53.0643,53.1508,25106.0
2021-01-25 12:00:00,61.49,61.57,61.47,61.49,25810.0,53.1854,53.2546,53.1681,53.1854,25810.0
2021-01-25 12:05:00,61.49,61.6,61.49,61.6,22910.0,53.1854,53.2806,53.1854,53.2806,22910.0
2021-01-25 12:10:00,61.57,61.73,61.57,61.71,25566.0,53.2546,53.393,53.2546,53.3757,25566.0
2021-01-25 12:15:00,61.72,61.89,61.69,61.84,35492.0,53.3844,53.5314,53.3584,53.4882,35492.0
2021-01-25 12:20:00,61.85,61.97,61.84,61.96,58224.0,53.4968,53.6006,53.4882,53.5919,58224.0
2021-01-25 12:25:00,61.99,62.05,61.87,62.03,31358.0,53.6179,53.6698,53.5141,53.6525,31358.0
2021-01-25 12:30:00,62.04,62.08,62.01,62.06,21200.0,53.6611,53.6957,53.6352,53.6784,21200.0
2021-01-25 12:35:00,62.03,62.2,62.03,62.2,26026.0,53.6525,53.7995,53.6525,53.7995,26026.0
2021-01-25 12:40:00,62.19,62.32,62.16,62.27,98110.0,53.7909,53.9033,53.7649,53.8601,98110.0
2021-01-25 12:45:00,62.28,62.48,62.28,62.46,66112.0,53.8687,54.0417,53.8687,54.0244,66112.0
2021-01-25 12:50:00,62.46,62.49,62.35,62.42,85502.0,54.0244,54.0504,53.9293,53.9898,85502.0
2021-01-25 12:55:00,62.44,62.48,62.38,62.48,28642.0,54.0071,54.0417,53.9552,54.0417,28642.0
2021-01-25 13:00:00,62.46,62.58,62.42,62.54,54250.0,54.0244,54.1282,53.9898,54.0936,54250.0
2021-01-25 13:05:00,62.54,62.59,62.49,62.51,71196.0,54.0936,54.1369,54.0504,54.0677,71196.0
2021-01-25 13:10:00,62.48,62.55,62.36,62.38,108326.0,54.0417,54.1023,53.9379,53.9552,108326.0
2021-01-25 13:15:00,62.39,62.39,62.24,62.27,25682.0,53.9639,53.9639,53.8341,53.8601,25682.0
2021-01-25 13:20:00,62.27,62.39,62.23,62.37,26804.0,53.8601,53.9639,53.8255,53.9466,26804.0
2021-01-25 13:25:00,62.41,62.41,62.33,62.39,15952.0,53.9812,53.9812,53.912,53.9639,15952.0
2021-01-25 13:30:00,62.38,62.56,62.38,62.55,36472.0,53.9552,54.1109,53.9552,54.1023,36472.0
2021-01-25 13:35:00,62.56,62.71,62.55,62.66,76532.0,54.1109,54.2407,54.1023,54.1974,76532.0
2021-01-25 13:40:00,62.63,62.69,62.6,62.66,48234.0,54.1715,54.2234,54.1455,54.1974,48234.0
2021-01-25 13:45:00,62.64,62.73,62.57,62.63,99156.0,54.1801,54.258,54.1196,54.1715,99156.0
2021-01-25 13:50:00,62.64,62.66,62.6,62.62,70818.0,54.1801,54.1974,54.1455,54.1628,70818.0
2021-01-25 13:55:00,62.61,62.72,62.61,62.72,34556.0,54.1542,54.2493,54.1542,54.2493,34556.0
2021-01-25 14:00:00,62.7,62.8,62.65,62.67,29388.0,54.232,54.3185,54.1888,54.2061,29388.0
2021-01-25 14:05:00,62.67,62.74,62.6,62.72,74592.0,54.2061,54.2666,54.1455,54.2493,74592.0
2021-01-25 14:10:00,62.73,62.77,62.67,62.7,31784.0,54.258,54.2925,54.2061,54.232,31784.0
2021-01-25 14:15:00,62.72,62.74,62.67,62.74,21078.0,54.2493,54.2666,54.2061,54.2666,21078.0
2021-01-25 14:20:00,62.73,62.75,62.66,62.67,54290.0,54.258,54.2752,54.1974,54.2061,54290.0
2021-01-25 14:25:00,62.67,62.69,62.62,62.69,28282.0,54.2061,54.2234,54.1628,54.2234,28282.0
2021-01-25 14:30:00,62.68,62.68,62.6,62.62,20736.0,54.2147,54.2147,54.1455,54.1628,20736.0
2021-01-25 14:35:00,62.62,62.67,62.62,62.65,21862.0,54.1628,54.2061,54.1628,54.1888,21862.0
2021-01-25 14:40:00,62.65,62.68,62.63,62.65,23352.0,54.1888,54.2147,54.1715,54.1888,23352.0
2021-01-25 14:45:00,62.66,62.7,62.65,62.67,22726.0,54.1974,54.232,54.1888,54.2061,22726.0
2021-01-25 14:50:00,62.67,62.71,62.65,62.71,29934.0,54.2061,54.2407,54.1888,54.2407,29934.0
2021-01-25 14:55:00,62.72,62.88,62.71,62.88,43602.0,54.2493,54.3877,54.2407,54.3877,43602.0
2021-01-25 15:00:00,62.87,63.04,62.87,62.99,73102.0,54.379,54.5261,54.379,54.4828,73102.0
2021-01-25 15:05:00,62.98,63.05,62.96,62.99,38922.0,54.4742,54.5347,54.4569,54.4828,38922.0
2021-01-25 15:10:00,62.99,63.01,62.86,62.97,53970.0,54.4828,54.5001,54.3704,54.4655,53970.0
2021-01-25 15:15:00,62.96,63.01,62.92,62.99,51702.0,54.4569,54.5001,54.4223,54.4828,51702.0
2021-01-25 15:20:00,62.98,62.98,62.74,62.85,87038.0,54.4742,54.4742,54.2666,54.3617,87038.0
2021-01-25 15:25:00,62.83,63.09,62.83,63.04,86256.0,54.3444,54.5693,54.3444,54.5261,86256.0
2021-01-25 15:30:00,63.04,63.04,62.76,62.76,46528.0,54.5261,54.5261,54.2839,54.2839,46528.0
2021-01-25 15:35:00,62.76,62.84,62.73,62.83,57192.0,54.2839,54.3531,54.258,54.3444,57192.0
2021-01-25 15:40:00,62.83,63.08,62.83,63.04,104660.0,54.3444,54.5607,54.3444,54.5261,104660.0
2021-01-25 15:45:00,63.05,63.05,62.95,62.99,111310.0,54.5347,54.5347,54.4482,54.4828,111310.0
2021-01-25 15:50:00,63.02,63.02,62.85,62.98,165394.0,54.5088,54.5088,54.3617,54.4742,165394.0
2021-01-25 15:55:00,62.97,63.04,62.94,62.99,299444.0,54.4655,54.5261,54.4396,54.4828,299444.0
2021-01-26 09:30:00,63.16,63.16,62.62,62.62,44072.0,54.6299,54.6299,54.1628,54.1628,44072.0
2021-01-26 09:35:00,62.62,62.77,62.51,62.71,34948.0,54.1628,54.2925,54.0677,54.2407,34948.0
2021-01-26 09:40:00,62.74,62.88,62.71,62.79,20306.0,54.2666,54.3877,54.2407,54.3098,20306.0
2021-01-26 09:45:00,62.83,62.85,62.69,62.78,14380.0,54.3444,54.3617,54.2234,54.3012,14380.0
2021-01-26 09:50:00,62.76,62.93,62.68,62.85,15266.0,54.2839,54.4309,54.2147,54.3617,15266.0
2021-01-26 09:55:00,62.84,63.1,62.83,62.9,37848.0,54.3531,54.578,54.3444,54.405,37848.0
2021-01-26 10:00:00,62.95,63.3,62.95,63.26,27724.0,54.4482,54.751,54.4482,54.7164,27724.0
2021-01-26 10:05:00,63.22,63.3,63.15,63.27,32104.0,54.6818,54.751,54.6212,54.725,32104.0
2021-01-26 10:10:00,63.27,63.44,63.17,63.2,46884.0,54.725,54.8721,54.6385,54.6645,46884.0
2021-01-26 10:15:00,63.2,63.29,63.14,63.24,37636.0,54.6645,54.7423,54.6126,54.6991,37636.0
2021-01-26 10:20:00,63.23,63.27,63.13,63.17,47184.0,54.6904,54.725,54.6039,54.6385,47184.0
2021-01-26 10:25:00,63.15,63.2,62.94,63.17,30338.0,54.6212,54.6645,54.4396,54.6385,30338.0
2021-01-26 10:30:00,63.18,63.2,62.73,62.77,80206.0,54.6472,54.6645,54.258,54.2925,80206.0
2021-01-26 10:35:00,62.77,62.84,62.71,62.82,20768.0,54.2925,54.3531,54.2407,54.3358,20768.0
2021-01-26 10:40:00,62.79,62.91,62.71,62.91,33890.0,54.3098,54.4136,54.2407,54.4136,33890.0
2021-01-26 10:45:00,62.9,62.92,62.77,62.8,17270.0,54.405,54.4223,54.2925,54.3185,17270.0
2021-01-26 10:50:00,62.78,62.79,62.7,62.78,49034.0,54.3012,54.3098,54.232,54.3012,49034.0
2021-01-26 10:55:00,62.78,62.78,62.69,62.76,46610.0,54.3012,54.3012,54.2234,54.2839,46610.0
2021-01-26 11:00:00,62.73,62.85,62.69,62.84,19056.0,54.258,54.3617,54.2234,54.3531,19056.0
2021-01-26 11:05:00,62.84,62.88,62.82,62.88,6680.0,54.3531,54.3877,54.3358,54.3877,6680.0
2021-01-26 11:10:00,62.88,62.88,62.62,62.8,33276.0,54.3877,54.3877,54.1628,54.3185,33276.0
2021-01-26 11:15:00,62.68,62.81,62.67,62.76,27752.0,54.2147,54.3271,54.2061,54.2839,27752.0
2021-01-26 11:20:00,62.77,62.77,62.73,62.75,11102.0,54.2925,54.2925,54.258,54.2752,11102.0
2021-01-26 11:25:00,62.75,62.84,62.73,62.78,12362.0,54.2752,54.3531,54.258,54.3012,12362.0
2021-01-26 11:30:00,62.79,62.79,62.72,62.74,61448.0,54.3098,54.3098,54.2493,54.2666,61448.0
2021-01-26 11:35:00,62.75,62.76,62.68,62.76,40332.0,54.2752,54.2839,54.2147,54.2839,40332.0
2021-01-26 11:40:00,62.74,62.75,62.71,62.74,3738.0,54.2666,54.2752,54.2407,54.2666,3738.0
2021-01-26 11:45:00,62.7,62.76,62.62,62.75,26690.0,54.232,54.2839,54.1628,54.2752,26690.0
2021-01-26 11:50:00,62.75,62.75,62.7,62.73,4200.0,54.2752,54.2752,54.232,54.258,4200.0
2021-01-26 11:55:00,62.72,62.8,62.69,62.69,6168.0,54.2493,54.3185,54.2234,54.2234,6168.0
2021-01-26 12:00:00,62.67,62.68,62.62,62.66,11444.0,54.2061,54.2147,54.1628,54.1974,11444.0
2021-01-26 12:05:00,62.63,62.63,62.59,62.6,7970.0,54.1715,54.1715,54.1369,54.1455,7970.0
2021-01-26 12:10:00,62.6,62.65,62.59,62.64,27990.0,54.1455,54.1888,54.1369,54.1801,27990.0
2021-01-26 12:15:00,62.63,62.74,62.63,62.72,10030.0,54.1715,54.2666,54.1715,54.2493,10030.0
2021-01-26 12:20:00,62.72,62.73,62.69,62.71,7330.0,54.2493,54.258,54.2234,54.2407,7330.0
2021-01-26 12:25:00,62.69,62.72,62.65,62.67,6174.0,54.2234,54.2493,54.1888,54.2061,6174.0
2021-01-26 12:30:00,62.66,62.71,62.63,62.68,15434.0,54.1974,54.2407,54.1715,54.2147,15434.0
2021-01-26 12:35:00,62.7,62.72,62.66,62.7,18786.0,54.232,54.2493,54.1974,54.232,18786.0
2021-01-26 12:40:00,62.66,62.69,62.63,62.68,12158.0,54.1974,54.2234,54.1715,54.2147,12158.0
2021-01-26 12:45:00,62.66,62.68,62.63,62.68,7276.0,54.1974,54.2147,54.1715,54.2147,7276.0
2021-01-26 12:50:00,62.67,62.67,62.63,62.63,8976.0,54.2061,54.2061,54.1715,54.1715,8976.0
2021-01-26 12:55:00,62.66,62.7,62.63,62.68,5536.0,54.1974,54.232,54.1715,54.2147,5536.0
2021-01-26 13:00:00,62.66,62.69,62.63,62.67,20178.0,54.1974,54.2234,54.1715,54.2061,20178.0
2021-01-26 13:05:00,62.67,62.67,62.57,62.6,11244.0,54.2061,54.2061,54.1196,54.1455,11244.0
2021-01-26 13:10:00,62.6,62.64,62.58,62.6,12852.0,54.1455,54.1801,54.1282,54.1455,12852.0
2021-01-26 13:15:00,62.58,62.6,62.54,62.54,8358.0,54.1282,54.1455,54.0936,54.0936,8358.0
2021-01-26 13:20:00,62.53,62.53,62.4,62.4,12400.0,54.085,54.085,53.9725,53.9725,12400.0
2021-01-26 13:25:00,62.41,62.42,62.37,62.4,7270.0,53.9812,53.9898,53.9466,53.9725,7270.0
2021-01-26 13:30:00,62.4,62.43,62.36,62.36,10910.0,53.9725,53.9985,53.9379,53.9379,10910.0
2021-01-26 13:35:00,62.36,62.47,62.34,62.44,25632.0,53.9379,54.0331,53.9206,54.0071,25632.0
2021-01-26 13:40:00,62.43,62.59,62.43,62.59,5772.0,53.9985,54.1369,53.9985,54.1369,5772.0
2021-01-26 13:45:00,62.57,62.64,62.57,62.63,4416.0,54.1196,54.1801,54.1196,54.1715,4416.0
2021-01-26 13:50:00,62.63,62.63,62.51,62.55,14860.0,54.1715,54.1715,54.0677,54.1023,14860.0
2021-01-26 13:55:00,62.55,62.56,62.52,62.53,5870.0,54.1023,54.1109,54.0763,54.085,5870.0
2021-01-26 14:00:00,62.52,62.54,62.5,62.52,7778.0,54.0763,54.0936,54.059,54.0763,7778.0
2021-01-26 14:05:00,62.54,62.57,62.54,62.56,8720.0,54.0936,54.1196,54.0936,54.1109,8720.0
2021-01-26 14:10:00,62.57,62.57,62.49,62.49,47456.0,54.1196,54.1196,54.0504,54.0504,47456.0
2021-01-26 14:15:00,62.48,62.59,62.47,62.59,10062.0,54.0417,54.1369,54.0331,54.1369,10062.0
2021-01-26 14:20:00,62.6,62.63,62.55,62.56,5324.0,54.1455,54.1715,54.1023,54.1109,5324.0
2021-01-26 14:25:00,62.57,62.6,62.55,62.6,18236.0,54.1196,54.1455,54.1023,54.1455,18236.0
2021-01-26 14:30:00,62.6,62.6,62.5,62.5,5424.0,54.1455,54.1455,54.059,54.059,5424.0
2021-01-26 14:35:00,62.49,62.53,62.48,62.48,11536.0,54.0504,54.085,54.0417,54.0417,11536.0
2021-01-26 14:40:00,62.47,62.49,62.45,62.47,3520.0,54.0331,54.0504,54.0158,54.0331,3520.0
2021-01-26 14:45:00,62.47,62.48,62.38,62.43,17028.0,54.0331,54.0417,53.9552,53.9985,17028.0
2021-01-26 14:50:00,62.44,62.46,62.42,62.43,11238.0,54.0071,54.0244,53.9898,53.9985,11238.0
2021-01-26 14:55:00,62.42,62.55,62.42,62.53,13502.0,53.9898,54.1023,53.9898,54.085,13502.0
2021-01-26 15:00:00,62.53,62.6,62.51,62.58,9714.0,54.085,54.1455,54.0677,54.1282,9714.0
2021-01-26 15:05:00,62.56,62.59,62.54,62.59,11164.0,54.1109,54.1369,54.0936,54.1369,11164.0
2021-01-26 15:10:00,62.6,62.62,62.57,62.6,11098.0,54.1455,54.1628,54.1196,54.1455,11098.0
2021-01-26 15:15:00,62.61,62.63,62.6,62.62,8782.0,54.1542,54.1715,54.1455,54.1628,8782.0
2021-01-26 15:20:00,62.63,62.67,62.62,62.67,12636.0,54.1715,54.2061,54.1628,54.2061,12636.0
2021-01-26 15:25:00,62.65,62.65,62.56,62.56,12272.0,54.1888,54.1888,54.1109,54.1109,12272.0
2021-01-26 15:30:00,62.58,62.72,62.57,62.71,30712.0,54.1282,54.2493,54.1196,54.2407,30712.0
2021-01-26 15:35:00,62.71,62.73,62.62,62.63,36132.0,54.2407,54.258,54.1628,54.1715,36132.0
2021-01-26 15:40:00,62.62,62.62,62.5,62.5,36682.0,54.1628,54.1628,54.059,54.059,36682.0
2021-01-26 15:45:00,62.52,62.67,62.51,62.52,72038.0,54.0763,54.2061,54.0677,54.0763,72038.0
2021-01-26 15:50:00,62.49,62.52,62.29,62.29,88698.0,54.0504,54.0763,53.8774,53.8774,88698.0
2021-01-26 15:55:00,62.31,62.38,62.29,62.3,188186.0,53.8947,53.9552,53.8774,53.886,188186.0
2021-01-27 09:30:00,61.94,62.03,61.63,61.69,52124.0,53.5746,53.6525,53.3065,53.3584,52124.0
2021-01-27 09:35:00,61.69,62.11,61.64,62.04,32880.0,53.3584,53.7217,53.3152,53.6611,32880.0
2021-01-27 09:40:00,62.02,62.03,61.69,61.69,24164.0,53.6438,53.6525,53.3584,53.3584,24164.0
2021-01-27 09:45:00,61.59,61.6,61.29,61.34,47096.0,53.2719,53.2806,53.0124,53.0557,47096.0
2021-01-27 09:50:00,61.39,61.48,61.23,61.27,32230.0,53.0989,53.1768,52.9605,52.9951,32230.0
2021-01-27 09:55:00,61.31,61.33,60.83,60.83,26068.0,53.0297,53.047,52.6146,52.6146,26068.0
2021-01-27 10:00:00,60.88,61.05,60.65,61.05,49116.0,52.6578,52.8048,52.4589,52.8048,49116.0
2021-01-27 10:05:00,61.05,61.42,61.02,61.22,29632.0,52.8048,53.1249,52.7789,52.9519,29632.0
2021-01-27 10:10:00,61.17,61.24,60.99,61.0,14948.0,52.9086,52.9692,52.7529,52.7616,14948.0
2021-01-27 10:15:00,60.91,60.92,60.51,60.51,34872.0,52.6838,52.6924,52.3378,52.3378,34872.0
2021-01-27 10:20:00,60.57,60.62,60.39,60.4,79676.0,52.3897,52.4329,52.234,52.2426,79676.0
2021-01-27 10:25:00,60.41,60.78,60.4,60.69,31748.0,52.2513,52.5713,52.2426,52.4935,31748.0
2021-01-27 10:30:00,60.68,60.74,60.49,60.67,16094.0,52.4848,52.5367,52.3205,52.4762,16094.0
2021-01-27 10:35:00,60.67,60.8,60.67,60.71,11562.0,52.4762,52.5886,52.4762,52.5108,11562.0
2021-01-27 10:40:00,60.67,60.83,60.62,60.81,11760.0,52.4762,52.6146,52.4329,52.5973,11760.0
2021-01-27 10:45:00,60.87,60.95,60.82,60.92,18068.0,52.6492,52.7183,52.6059,52.6924,18068.0
2021-01-27 10:50:00,60.91,61.04,60.91,60.98,22472.0,52.6838,52.7962,52.6838,52.7443,22472.0
2021-01-27 10:55:00,60.98,61.01,60.85,60.87,12772.0,52.7443,52.7702,52.6319,52.6492,12772.0
2021-01-27 11:00:00,60.92,61.05,60.86,60.88,20264.0,52.6924,52.8048,52.6405,52.6578,20264.0
2021-01-27 11:05:00,60.86,60.9,60.67,60.77,21486.0,52.6405,52.6751,52.4762,52.5627,21486.0
2021-01-27 11:10:00,60.78,60.79,60.49,60.54,18918.0,52.5713,52.58,52.3205,52.3637,18918.0
2021-01-27 11:15:00,60.55,60.57,60.27,60.4,35918.0,52.3724,52.3897,52.1302,52.2426,35918.0
2021-01-27 11:20:00,60.42,60.47,60.33,60.39,34292.0,52.2599,52.3032,52.1821,52.234,34292.0
2021-01-27 11:25:00,60.4,60.48,60.33,60.37,23674.0,52.2426,52.3118,52.1821,52.2167,23674.0
2021-01-27 11:30:00,60.36,60.43,60.3,60.4,28514.0,52.208,52.2686,52.1561,52.2426,28514.0
2021-01-27 11:35:00,60.37,60.42,60.18,60.41,31314.0,52.2167,52.2599,52.0523,52.2513,31314.0
2021-01-27 11:40:00,60.38,60.47,60.29,60.29,33606.0,52.2253,52.3032,52.1475,52.1475,33606.0
2021-01-27 11:45:00,60.27,60.29,60.05,60.13,23340.0,52.1302,52.1475,51.9399,52.0091,23340.0
2021-01-27 11:50:00,60.1,60.2,59.98,59.98,25478.0,51.9831,52.0696,51.8794,51.8794,25478.0
2021-01-27 11:55:00,60.0,60.02,59.9,59.92,29374.0,51.8967,51.914,51.8102,51.8275,29374.0
2021-01-27 12:00:00,59.92,59.93,59.71,59.76,37920.0,51.8275,51.8361,51.6458,51.6891,37920.0
2021-01-27 12:05:00,59.81,59.81,59.67,59.77,19576.0,51.7323,51.7323,51.6112,51.6977,19576.0
2021-01-27 12:10:00,59.77,59.79,59.63,59.7,17432.0,51.6977,51.715,51.5766,51.6372,17432.0
2021-01-27 12:15:00,59.65,59.77,59.57,59.77,20548.0,51.5939,51.6977,51.5247,51.6977,20548.0
2021-01-27 12:20:00,59.74,59.98,59.74,59.95,29020.0,51.6718,51.8794,51.6718,51.8534,29020.0
2021-01-27 12:25:00,59.98,60.17,59.95,60.14,21674.0,51.8794,52.0437,51.8534,52.0177,21674.0
2021-01-27 12:30:00,60.12,60.13,59.97,60.07,22332.0,52.0004,52.0091,51.8707,51.9572,22332.0
2021-01-27 12:35:00,60.07,60.1,59.96,59.99,17364.0,51.9572,51.9831,51.8621,51.888,17364.0
2021-01-27 12:40:00,59.99,60.04,59.97,60.0,11146.0,51.888,51.9313,51.8707,51.8967,11146.0
2021-01-27 12:45:00,60.02,60.09,60.0,60.02,16382.0,51.914,51.9745,51.8967,51.914,16382.0
2021-01-27 12:50:00,60.02,60.13,59.99,60.09,11524.0,51.914,52.0091,51.888,51.9745,11524.0
2021-01-27 12:55:00,60.06,60.07,59.99,60.04,16164.0,51.9485,51.9572,51.888,51.9313,16164.0
2021-01-27 13:00:00,60.02,60.04,59.9,60.04,33770.0,51.914,51.9313,51.8102,51.9313,33770.0
2021-01-27 13:05:00,60.03,60.14,60.0,60.14,41238.0,51.9226,52.0177,51.8967,52.0177,41238.0
2021-01-27 13:10:00,60.14,60.22,60.11,60.11,14926.0,52.0177,52.0869,51.9918,51.9918,14926.0
2021-01-27 13:15:00,60.1,60.13,59.98,59.99,25174.0,51.9831,52.0091,51.8794,51.888,25174.0
2021-01-27 13:20:00,60.02,60.02,59.88,60.01,24212.0,51.914,51.914,51.7929,51.9053,24212.0
2021-01-27 13:25:00,59.99,60.02,59.93,60.01,35086.0,51.888,51.914,51.8361,51.9053,35086.0
2021-01-27 13:30:00,60.0,60.07,59.98,60.05,18620.0,51.8967,51.9572,51.8794,51.9399,18620.0
2021-01-27 13:35:00,60.07,60.16,60.06,60.16,12722.0,51.9572,52.035,51.9485,52.035,12722.0
2021-01-27 13:40:00,60.18,60.3,60.1,60.24,33294.0,52.0523,52.1561,51.9831,52.1042,33294.0
2021-01-27 13:45:00,60.25,60.29,60.18,60.23,18816.0,52.1129,52.1475,52.0523,52.0956,18816.0
2021-01-27 13:50:00,60.22,60.22,60.08,60.11,20500.0,52.0869,52.0869,51.9658,51.9918,20500.0
2021-01-27 13:55:00,60.13,60.18,60.07,60.15,37112.0,52.0091,52.0523,51.9572,52.0264,37112.0
2021-01-27 14:00:00,60.18,60.19,60.07,60.1,56074.0,52.0523,52.061,51.9572,51.9831,56074.0
2021-01-27 14:05:00,60.09,60.16,60.0,60.15,64452.0,51.9745,52.035,51.8967,52.0264,64452.0
2021-01-27 14:10:00,60.14,60.22,60.13,60.21,20692.0,52.0177,52.0869,52.0091,52.0783,20692.0
2021-01-27 14:15:00,60.19,60.19,59.99,60.01,31356.0,52.061,52.061,51.888,51.9053,31356.0
2021-01-27 14:20:00,60.01,60.13,60.01,60.09,21056.0,51.9053,52.0091,51.9053,51.9745,21056.0
2021-01-27 14:25:00,60.1,60.13,60.0,60.02,23174.0,51.9831,52.0091,51.8967,51.914,23174.0
2021-01-27 14:30:00,60.02,60.1,59.97,60.0,43484.0,51.914,51.9831,51.8707,51.8967,43484.0
2021-01-27 14:35:00,59.99,60.02,59.93,60.02,22980.0,51.888,51.914,51.8361,51.914,22980.0
2021-01-27 14:40:00,59.99,60.06,59.92,60.01,53200.0,51.888,51.9485,51.8275,51.9053,53200.0
2021-01-27 14:45:00,59.97,60.01,59.92,59.94,31658.0,51.8707,51.9053,51.8275,51.8448,31658.0
2021-01-27 14:50:00,59.97,59.99,59.8,59.89,41690.0,51.8707,51.888,51.7237,51.8015,41690.0
2021-01-27 14:55:00,59.87,59.87,59.74,59.75,28334.0,51.7842,51.7842,51.6718,51.6804,28334.0
2021-01-27 15:00:00,59.77,59.81,59.71,59.74,24450.0,51.6977,51.7323,51.6458,51.6718,24450.0
2021-01-27 15:05:00,59.72,59.73,59.62,59.65,14548.0,51.6545,51.6631,51.568,51.5939,14548.0
2021-01-27 15:10:00,59.66,60.04,59.6,59.98,37800.0,51.6026,51.9313,51.5507,51.8794,37800.0
2021-01-27 15:15:00,59.96,60.24,59.92,60.12,79006.0,51.8621,52.1042,51.8275,52.0004,79006.0
2021-01-27 15:20:00,60.09,60.1,59.85,59.87,32080.0,51.9745,51.9831,51.7669,51.7842,32080.0
2021-01-27 15:25:00,59.88,59.99,59.75,59.81,22508.0,51.7929,51.888,51.6804,51.7323,22508.0
2021-01-27 15:30:00,59.79,59.85,59.7,59.7,26466.0,51.715,51.7669,51.6372,51.6372,26466.0
2021-01-27 15:35:00,59.71,59.75,59.46,59.55,44508.0,51.6458,51.6804,51.4296,51.5074,44508.0
2021-01-27 15:40:00,59.52,59.63,59.49,59.59,36902.0,51.4815,51.5766,51.4555,51.542,36902.0
2021-01-27 15:45:00,59.6,59.8,59.59,59.78,105752.0,51.5507,51.7237,51.542,51.7064,105752.0
2021-01-27 15:50:00,59.77,60.04,59.7,59.95,90818.0,51.6977,51.9313,51.6372,51.8534,90818.0
2021-01-27 15:55:00,59.95,60.1,59.88,59.99,226414.0,51.8534,51.9831,51.7929,51.888,226414.0
2021-01-28 09:30:00,60.47,60.7,60.13,60.25,34954.0,52.3032,52.5021,52.0091,52.1129,34954.0
2021-01-28 09:35:00,60.4,60.4,60.27,60.29,4400.0,52.2426,52.2426,52.1302,52.1475,4400.0
2021-01-28 09:40:00,60.35,60.55,60.2,60.49,11328.0,52.1994,52.3724,52.0696,52.3205,11328.0
2021-01-28 09:45:00,60.52,60.57,60.39,60.49,14172.0,52.3464,52.3897,52.234,52.3205,14172.0
2021-01-28 09:50:00,60.44,60.92,60.4,60.92,16076.0,52.2772,52.6924,52.2426,52.6924,16076.0
2021-01-28 09:55:00,60.89,61.08,60.57,60.94,20330.0,52.6665,52.8308,52.3897,52.7097,20330.0
2021-01-28 10:00:00,60.94,61.05,60.88,61.02,16716.0,52.7097,52.8048,52.6578,52.7789,16716.0
2021-01-28 10:05:00,61.04,61.27,61.0,61.22,23106.0,52.7962,52.9951,52.7616,52.9519,23106.0
2021-01-28 10:10:00,61.19,61.32,61.13,61.32,6394.0,52.9259,53.0384,52.874,53.0384,6394.0
2021-01-28 10:15:00,61.37,61.44,61.29,61.38,12132.0,53.0816,53.1422,53.0124,53.0903,12132.0
2021-01-28 10:20:00,61.38,61.47,61.17,61.43,21588.0,53.0903,53.1681,52.9086,53.1335,21588.0
2021-01-28 10:25:00,61.4,61.49,61.34,61.36,15308.0,53.1076,53.1854,53.0557,53.073,15308.0
2021-01-28 10:30:00,61.34,61.43,61.33,61.37,23662.0,53.0557,53.1335,53.047,53.0816,23662.0
2021-01-28 10:35:00,61.38,61.41,61.0,61.0,28488.0,53.0903,53.1162,52.7616,52.7616,28488.0
2021-01-28 10:40:00,61.0,61.27,60.98,61.26,14100.0,52.7616,52.9951,52.7443,52.9865,14100.0
2021-01-28 10:45:00,61.23,61.27,61.06,61.13,36014.0,52.9605,52.9951,52.8135,52.874,36014.0
2021-01-28 10:50:00,61.13,61.18,61.02,61.18,17742.0,52.874,52.9173,52.7789,52.9173,17742.0
2021-01-28 10:55:00,61.19,61.34,61.11,61.27,12614.0,52.9259,53.0557,52.8567,52.9951,12614.0
2021-01-28 11:00:00,61.23,61.38,61.2,61.28,18088.0,52.9605,53.0903,52.9346,53.0038,18088.0
2021-01-28 11:05:00,61.27,61.41,61.16,61.37,31920.0,52.9951,53.1162,52.9,53.0816,31920.0
2021-01-28 11:10:00,61.38,61.44,61.34,61.37,15578.0,53.0903,53.1422,53.0557,53.0816,15578.0
2021-01-28 11:15:00,61.41,61.68,61.36,61.65,30936.0,53.1162,53.3498,53.073,53.3238,30936.0
2021-01-28 11:20:00,61.63,61.75,61.63,61.67,19818.0,53.3065,53.4103,53.3065,53.3411,19818.0
2021-01-28 11:25:00,61.69,61.77,61.63,61.63,11112.0,53.3584,53.4276,53.3065,53.3065,11112.0
2021-01-28 11:30:00,61.59,61.66,61.51,61.66,8070.0,53.2719,53.3325,53.2027,53.3325,8070.0
2021-01-28 11:35:00,61.7,61.74,61.59,61.67,9192.0,53.3671,53.4017,53.2719,53.3411,9192.0
2021-01-28 11:40:00,61.7,61.88,61.67,61.88,14096.0,53.3671,53.5227,53.3411,53.5227,14096.0
2021-01-28 11:45:00,61.9,61.97,61.83,61.85,11304.0,53.54,53.6006,53.4795,53.4968,11304.0
2021-01-28 11:50:00,61.87,61.92,61.83,61.89,29312.0,53.5141,53.5573,53.4795,53.5314,29312.0
2021-01-28 11:55:00,61.9,62.09,61.88,62.04,30892.0,53.54,53.7044,53.5227,53.6611,30892.0
2021-01-28 12:00:00,62.08,62.35,62.08,62.27,39994.0,53.6957,53.9293,53.6957,53.8601,39994.0
2021-01-28 12:05:00,62.35,62.48,61.75,62.32,82338.0,53.9293,54.0417,53.4103,53.9033,82338.0
2021-01-28 12:10:00,62.33,62.43,62.19,62.19,42244.0,53.912,53.9985,53.7909,53.7909,42244.0
2021-01-28 12:15:00,62.22,62.4,62.17,62.24,17892.0,53.8168,53.9725,53.7736,53.8341,17892.0
2021-01-28 12:20:00,62.3,62.34,62.1,62.15,11884.0,53.886,53.9206,53.713,53.7563,11884.0
2021-01-28 12:25:00,62.2,62.22,62.09,62.13,3156.0,53.7995,53.8168,53.7044,53.739,3156.0
2021-01-28 12:30:00,62.12,62.19,62.06,62.1,21912.0,53.7303,53.7909,53.6784,53.713,21912.0
2021-01-28 12:35:00,62.06,62.17,62.06,62.15,17360.0,53.6784,53.7736,53.6784,53.7563,17360.0
2021-01-28 12:40:00,62.13,62.14,62.07,62.08,8658.0,53.739,53.7476,53.6871,53.6957,8658.0
2021-01-28 12:45:00,62.09,62.09,61.98,62.03,19962.0,53.7044,53.7044,53.6092,53.6525,19962.0
2021-01-28 12:50:00,62.05,62.07,61.99,62.06,16186.0,53.6698,53.6871,53.6179,53.6784,16186.0
2021-01-28 12:55:00,62.03,62.13,62.01,62.08,16344.0,53.6525,53.739,53.6352,53.6957,16344.0
2021-01-28 13:00:00,62.11,62.2,61.99,62.08,13720.0,53.7217,53.7995,53.6179,53.6957,13720.0
2021-01-28 13:05:00,62.16,62.31,62.1,62.3,17978.0,53.7649,53.8947,53.713,53.886,17978.0
2021-01-28 13:10:00,62.31,62.46,62.28,62.41,90354.0,53.8947,54.0244,53.8687,53.9812,90354.0
2021-01-28 13:15:00,62.48,62.48,62.3,62.34,38476.0,54.0417,54.0417,53.886,53.9206,38476.0
2021-01-28 13:20:00,62.35,62.43,62.3,62.38,22576.0,53.9293,53.9985,53.886,53.9552,22576.0
2021-01-28 13:25:00,62.34,62.37,62.33,62.35,26556.0,53.9206,53.9466,53.912,53.9293,26556.0
2021-01-28 13:30:00,62.37,62.47,62.37,62.42,26084.0,53.9466,54.0331,53.9466,53.9898,26084.0
2021-01-28 13:35:00,62.42,62.54,62.42,62.5,41890.0,53.9898,54.0936,53.9898,54.059,41890.0
2021-01-28 13:40:00,62.51,62.58,62.43,62.58,23646.0,54.0677,54.1282,53.9985,54.1282,23646.0
2021-01-28 13:45:00,62.51,62.59,62.43,62.46,13184.0,54.0677,54.1369,53.9985,54.0244,13184.0
2021-01-28 13:50:00,62.42,62.48,62.38,62.47,21944.0,53.9898,54.0417,53.9552,54.0331,21944.0
2021-01-28 13:55:00,62.46,62.58,62.43,62.55,29080.0,54.0244,54.1282,53.9985,54.1023,29080.0
2021-01-28 14:00:00,62.58,62.58,62.43,62.45,158966.0,54.1282,54.1282,53.9985,54.0158,158966.0
2021-01-28 14:05:00,62.49,62.64,62.45,62.54,99064.0,54.0504,54.1801,54.0158,54.0936,99064.0
2021-01-28 14:10:00,62.49,62.54,62.46,62.51,18810.0,54.0504,54.0936,54.0244,54.0677,18810.0
2021-01-28 14:15:00,62.53,62.53,62.37,62.38,44984.0,54.085,54.085,53.9466,53.9552,44984.0
2021-01-28 14:20:00,62.38,62.44,62.33,62.39,42994.0,53.9552,54.0071,53.912,53.9639,42994.0
2021-01-28 14:25:00,62.41,62.49,62.37,62.46,25422.0,53.9812,54.0504,53.9466,54.0244,25422.0
2021-01-28 14:30:00,62.47,62.55,62.44,62.49,44230.0,54.0331,54.1023,54.0071,54.0504,44230.0
2021-01-28 14:35:00,62.49,62.59,62.44,62.59,69976.0,54.0504,54.1369,54.0071,54.1369,69976.0
2021-01-28 14:40:00,62.57,62.59,62.43,62.44,12472.0,54.1196,54.1369,53.9985,54.0071,12472.0
2021-01-28 14:45:00,62.45,62.52,62.41,62.52,29650.0,54.0158,54.0763,53.9812,54.0763,29650.0
2021-01-28 14:50:00,62.52,62.55,62.45,62.47,59348.0,54.0763,54.1023,54.0158,54.0331,59348.0
2021-01-28 14:55:00,62.49,62.57,62.43,62.55,34740.0,54.0504,54.1196,53.9985,54.1023,34740.0
2021-01-28 15:00:00,62.53,62.55,62.46,62.47,45344.0,54.085,54.1023,54.0244,54.0331,45344.0
2021-01-28 15:05:00,62.48,62.49,62.43,62.46,47450.0,54.0417,54.0504,53.9985,54.0244,47450.0
2021-01-28 15:10:00,62.44,62.48,62.42,62.42,45726.0,54.0071,54.0417,53.9898,53.9898,45726.0
2021-01-28 15:15:00,62.42,62.42,62.17,62.25,128204.0,53.9898,53.9898,53.7736,53.8428,128204.0
2021-01-28 15:20:00,62.26,62.34,62.2,62.27,60064.0,53.8514,53.9206,53.7995,53.8601,60064.0
2021-01-28 15:25:00,62.27,62.35,62.25,62.26,68466.0,53.8601,53.9293,53.8428,53.8514,68466.0
2021-01-28 15:30:00,62.26,62.3,62.2,62.21,115244.0,53.8514,53.886,53.7995,53.8082,115244.0
2021-01-28 15:35:00,62.21,62.24,62.06,62.09,80846.0,53.8082,53.8341,53.6784,53.7044,80846.0
2021-01-28 15:40:00,62.1,62.19,62.07,62.12,96866.0,53.713,53.7909,53.6871,53.7303,96866.0
2021-01-28 15:45:00,62.11,62.49,62.11,62.44,130324.0,53.7217,54.0504,53.7217,54.0071,130324.0
2021-01-28 15:50:00,62.44,62.44,62.22,62.34,196084.0,54.0071,54.0071,53.8168,53.9206,196084.0
2021-01-28 15:55:00,62.32,62.41,62.22,62.36,341170.0,53.9033,53.9812,53.8168,53.9379,341170.0
2021-01-29 09:30:00,62.0,62.34,61.54,62.12,110126.0,53.6265,53.9206,53.2287,53.7303,110126.0
2021-01-29 09:35:00,62.19,62.19,61.95,61.96,17766.0,53.7909,53.7909,53.5833,53.5919,17766.0
2021-01-29 09:40:00,61.95,62.37,61.77,62.37,25818.0,53.5833,53.9466,53.4276,53.9466,25818.0
2021-01-29 09:45:00,62.41,62.66,62.28,62.6,35810.0,53.9812,54.1974,53.8687,54.1455,35810.0
2021-01-29 09:50:00,62.57,62.57,62.34,62.34,22226.0,54.1196,54.1196,53.9206,53.9206,22226.0
2021-01-29 09:55:00,62.43,62.52,62.27,62.3,14228.0,53.9985,54.0763,53.8601,53.886,14228.0
2021-01-29 10:00:00,62.34,62.43,62.17,62.43,19480.0,53.9206,53.9985,53.7736,53.9985,19480.0
2021-01-29 10:05:00,62.47,62.84,62.46,62.75,63748.0,54.0331,54.3531,54.0244,54.2752,63748.0
2021-01-29 10:10:00,62.81,62.93,62.81,62.88,38656.0,54.3271,54.4309,54.3271,54.3877,38656.0
2021-01-29 10:15:00,62.91,62.94,62.74,62.88,26828.0,54.4136,54.4396,54.2666,54.3877,26828.0
2021-01-29 10:20:00,62.85,63.13,62.85,63.05,22684.0,54.3617,54.6039,54.3617,54.5347,22684.0
2021-01-29 10:25:00,63.08,63.12,62.81,62.82,55374.0,54.5607,54.5953,54.3271,54.3358,55374.0
2021-01-29 10:30:00,62.86,63.04,62.77,63.04,27850.0,54.3704,54.5261,54.2925,54.5261,27850.0
2021-01-29 10:35:00,63.02,63.17,62.99,63.17,39828.0,54.5088,54.6385,54.4828,54.6385,39828.0
2021-01-29 10:40:00,63.15,63.19,63.07,63.1,52070.0,54.6212,54.6558,54.552,54.578,52070.0
2021-01-29 10:45:00,63.09,63.16,62.9,63.13,66304.0,54.5693,54.6299,54.405,54.6039,66304.0
2021-01-29 10:50:00,63.12,63.28,62.97,62.98,38334.0,54.5953,54.7337,54.4655,54.4742,38334.0
2021-01-29 10:55:00,63.01,63.04,62.91,62.93,22378.0,54.5001,54.5261,54.4136,54.4309,22378.0
2021-01-29 11:00:00,62.93,62.98,62.68,62.68,15530.0,54.4309,54.4742,54.2147,54.2147,15530.0
2021-01-29 11:05:00,62.68,62.68,62.46,62.52,14950.0,54.2147,54.2147,54.0244,54.0763,14950.0
2021-01-29 11:10:00,62.49,62.49,62.37,62.41,35862.0,54.0504,54.0504,53.9466,53.9812,35862.0
2021-01-29 11:15:00,62.41,62.52,62.38,62.5,41028.0,53.9812,54.0763,53.9552,54.059,41028.0
2021-01-29 11:20:00,62.5,62.77,62.5,62.69,26774.0,54.059,54.2925,54.059,54.2234,26774.0
2021-01-29 11:25:00,62.68,62.73,62.4,62.42,25784.0,54.2147,54.258,53.9725,53.9898,25784.0
2021-01-29 11:30:00,62.46,62.49,62.3,62.3,39392.0,54.0244,54.0504,53.886,53.886,39392.0
2021-01-29 11:35:00,62.33,62.49,62.27,62.43,45944.0,53.912,54.0504,53.8601,53.9985,45944.0
2021-01-29 11:40:00,62.47,62.53,62.42,62.46,33048.0,54.0331,54.085,53.9898,54.0244,33048.0
2021-01-29 11:45:00,62.43,62.48,62.36,62.45,35726.0,53.9985,54.0417,53.9379,54.0158,35726.0
2021-01-29 11:50:00,62.38,62.47,62.38,62.4,35532.0,53.9552,54.0331,53.9552,53.9725,35532.0
2021-01-29 11:55:00,62.43,62.47,62.38,62.4,26600.0,53.9985,54.0331,53.9552,53.9725,26600.0
2021-01-29 12:00:00,62.39,62.43,62.3,62.32,27626.0,53.9639,53.9985,53.886,53.9033,27626.0
2021-01-29 12:05:00,62.35,62.47,62.34,62.44,103716.0,53.9293,54.0331,53.9206,54.0071,103716.0
2021-01-29 12:10:00,62.46,62.48,62.37,62.39,40102.0,54.0244,54.0417,53.9466,53.9639,40102.0
2021-01-29 12:15:00,62.38,62.42,62.35,62.39,92244.0,53.9552,53.9898,53.9293,53.9639,92244.0
2021-01-29 12:20:00,62.4,62.47,62.33,62.38,41852.0,53.9725,54.0331,53.912,53.9552,41852.0
2021-01-29 12:25:00,62.39,62.48,62.33,62.44,52526.0,53.9639,54.0417,53.912,54.0071,52526.0
2021-01-29 12:30:00,62.42,62.45,62.35,62.35,29790.0,53.9898,54.0158,53.9293,53.9293,29790.0
2021-01-29 12:35:00,62.39,62.41,62.3,62.34,29290.0,53.9639,53.9812,53.886,53.9206,29290.0
2021-01-29 12:40:00,62.33,62.45,62.31,62.35,27096.0,53.912,54.0158,53.8947,53.9293,27096.0
2021-01-29 12:45:00,62.34,62.36,62.11,62.13,62964.0,53.9206,53.9379,53.7217,53.739,62964.0
2021-01-29 12:50:00,62.12,62.37,62.12,62.37,37432.0,53.7303,53.9466,53.7303,53.9466,37432.0
2021-01-29 12:55:00,62.35,62.38,62.13,62.16,26502.0,53.9293,53.9552,53.739,53.7649,26502.0
2021-01-29 13:00:00,62.14,62.29,62.13,62.22,32030.0,53.7476,53.8774,53.739,53.8168,32030.0
2021-01-29 13:05:00,62.21,62.23,62.11,62.17,23712.0,53.8082,53.8255,53.7217,53.7736,23712.0
2021-01-29 13:10:00,62.15,62.21,62.11,62.15,32558.0,53.7563,53.8082,53.7217,53.7563,32558.0
2021-01-29 13:15:00,62.14,62.14,61.98,62.07,54768.0,53.7476,53.7476,53.6092,53.6871,54768.0
2021-01-29 13:20:00,62.08,62.33,62.06,62.33,27532.0,53.6957,53.912,53.6784,53.912,27532.0
2021-01-29 13:25:00,62.32,62.5,62.32,62.48,34708.0,53.9033,54.059,53.9033,54.0417,34708.0
2021-01-29 13:30:00,62.49,62.55,62.33,62.34,53140.0,54.0504,54.1023,53.912,53.9206,53140.0
2021-01-29 13:35:00,62.33,62.39,62.29,62.35,59216.0,53.912,53.9639,53.8774,53.9293,59216.0
2021-01-29 13:40:00,62.34,62.37,62.32,62.33,44926.0,53.9206,53.9466,53.9033,53.912,44926.0
2021-01-29 13:45:00,62.36,62.41,62.24,62.24,35358.0,53.9379,53.9812,53.8341,53.8341,35358.0
2021-01-29 13:50:00,62.27,62.32,62.24,62.29,27208.0,53.8601,53.9033,53.8341,53.8774,27208.0
2021-01-29 13:55:00,62.32,62.33,62.24,62.27,40674.0,53.9033,53.912,53.8341,53.8601,40674.0
2021-01-29 14:00:00,62.25,62.45,62.25,62.43,34996.0,53.8428,54.0158,53.8428,53.9985,34996.0
2021-01-29 14:05:00,62.42,62.51,62.38,62.45,55928.0,53.9898,54.0677,53.9552,54.0158,55928.0
2021-01-29 14:10:00,62.45,62.47,62.38,62.45,51000.0,54.0158,54.0331,53.9552,54.0158,51000.0
2021-01-29 14:15:00,62.45,62.46,62.37,62.41,45098.0,54.0158,54.0244,53.9466,53.9812,45098.0
2021-01-29 14:20:00,62.44,62.45,62.26,62.31,37320.0,54.0071,54.0158,53.8514,53.8947,37320.0
2021-01-29 14:25:00,62.36,62.48,62.35,62.48,42962.0,53.9379,54.0417,53.9293,54.0417,42962.0
2021-01-29 14:30:00,62.42,62.42,62.29,62.3,78242.0,53.9898,53.9898,53.8774,53.886,78242.0
2021-01-29 14:35:00,62.32,62.39,62.3,62.32,28706.0,53.9033,53.9639,53.886,53.9033,28706.0
2021-01-29 14:40:00,62.32,62.33,62.13,62.22,24716.0,53.9033,53.912,53.739,53.8168,24716.0
2021-01-29 14:45:00,62.22,62.38,62.2,62.38,24906.0,53.8168,53.9552,53.7995,53.9552,24906.0
2021-01-29 14:50:00,62.38,62.42,62.25,62.26,37076.0,53.9552,53.9898,53.8428,53.8514,37076.0
2021-01-29 14:55:00,62.24,62.34,62.21,62.21,24302.0,53.8341,53.9206,53.8082,53.8082,24302.0
2021-01-29 15:00:00,62.23,62.5,62.23,62.49,26268.0,53.8255,54.059,53.8255,54.0504,26268.0
2021-01-29 15:05:00,62.48,62.49,62.38,62.43,26862.0,54.0417,54.0504,53.9552,53.9985,26862.0
2021-01-29 15:10:00,62.44,62.52,62.43,62.45,30194.0,54.0071,54.0763,53.9985,54.0158,30194.0
2021-01-29 15:15:00,62.42,62.44,62.22,62.22,25360.0,53.9898,54.0071,53.8168,53.8168,25360.0
2021-01-29 15:20:00,62.22,62.39,62.22,62.31,43596.0,53.8168,53.9639,53.8168,53.8947,43596.0
2021-01-29 15:25:00,62.32,62.34,62.24,62.24,35102.0,53.9033,53.9206,53.8341,53.8341,35102.0
2021-01-29 15:30:00,62.24,62.27,62.18,62.23,83924.0,53.8341,53.8601,53.7822,53.8255,83924.0
2021-01-29 15:35:00,62.23,62.24,62.07,62.07,68946.0,53.8255,53.8341,53.6871,53.6871,68946.0
2021-01-29 15:40:00,62.04,62.05,61.87,61.92,41330.0,53.6611,53.6698,53.5141,53.5573,41330.0
2021-01-29 15:45:00,61.92,61.93,61.79,61.8,64292.0,53.5573,53.566,53.4449,53.4536,64292.0
2021-01-29 15:50:00,61.8,62.18,61.8,62.12,116178.0,53.4536,53.7822,53.4536,53.7303,116178.0
2021-01-29 15:55:00,62.12,62.22,61.81,61.91,340282.0,53.7303,53.8168,53.4622,53.5487,340282.0
2021-02-01 09:30:00,61.9,62.31,61.41,61.41,59540.0,53.54,53.8947,53.1162,53.1162,59540.0
2021-02-01 09:35:00,61.52,61.54,61.18,61.2,15590.0,53.2114,53.2287,52.9173,52.9346,15590.0
2021-02-01 09:40:00,61.26,61.74,61.24,61.55,59906.0,52.9865,53.4017,52.9692,53.2373,59906.0
2021-02-01 09:45:00,61.53,61.77,61.52,61.72,30072.0,53.22,53.4276,53.2114,53.3844,30072.0
2021-02-01 09:50:00,61.74,61.92,61.53,61.88,28246.0,53.4017,53.5573,53.22,53.5227,28246.0
2021-02-01 09:55:00,61.84,62.09,61.82,61.92,25790.0,53.4882,53.7044,53.4709,53.5573,25790.0
2021-02-01 10:00:00,61.91,61.99,61.62,61.94,20382.0,53.5487,53.6179,53.2979,53.5746,20382.0
2021-02-01 10:05:00,61.97,62.07,61.89,61.9,17014.0,53.6006,53.6871,53.5314,53.54,17014.0
2021-02-01 10:10:00,61.88,62.06,61.77,61.96,43304.0,53.5227,53.6784,53.4276,53.5919,43304.0
2021-02-01 10:15:00,61.96,62.0,61.86,62.0,6560.0,53.5919,53.6265,53.5054,53.6265,6560.0
2021-02-01 10:20:00,62.02,62.08,61.95,62.08,18754.0,53.6438,53.6957,53.5833,53.6957,18754.0
2021-02-01 10:25:00,62.07,62.08,61.71,61.71,16176.0,53.6871,53.6957,53.3757,53.3757,16176.0
2021-02-01 10:30:00,61.72,61.97,61.72,61.97,9846.0,53.3844,53.6006,53.3844,53.6006,9846.0
2021-02-01 10:35:00,61.98,62.06,61.95,62.01,31688.0,53.6092,53.6784,53.5833,53.6352,31688.0
2021-02-01 10:40:00,61.97,62.13,61.97,62.13,30930.0,53.6006,53.739,53.6006,53.739,30930.0
2021-02-01 10:45:00,62.16,62.23,62.1,62.2,11536.0,53.7649,53.8255,53.713,53.7995,11536.0
2021-02-01 10:50:00,62.2,62.29,62.13,62.16,18540.0,53.7995,53.8774,53.739,53.7649,18540.0
2021-02-01 10:55:00,62.13,62.29,62.08,62.27,11748.0,53.739,53.8774,53.6957,53.8601,11748.0
2021-02-01 11:00:00,62.24,62.52,62.23,62.51,24366.0,53.8341,54.0763,53.8255,54.0677,24366.0
2021-02-01 11:05:00,62.51,62.56,62.46,62.46,16294.0,54.0677,54.1109,54.0244,54.0244,16294.0
2021-02-01 11:10:00,62.45,62.51,62.38,62.43,18150.0,54.0158,54.0677,53.9552,53.9985,18150.0
2021-02-01 11:15:00,62.43,62.55,62.42,62.55,30408.0,53.9985,54.1023,53.9898,54.1023,30408.0
2021-02-01 11:20:00,62.56,62.6,62.41,62.41,10568.0,54.1109,54.1455,53.9812,53.9812,10568.0
2021-02-01 11:25:00,62.41,62.59,62.41,62.51,8488.0,53.9812,54.1369,53.9812,54.0677,8488.0
2021-02-01 11:30:00,62.52,62.58,62.46,62.46,8056.0,54.0763,54.1282,54.0244,54.0244,8056.0
2021-02-01 11:35:00,62.42,62.48,62.39,62.44,12114.0,53.9898,54.0417,53.9639,54.0071,12114.0
2021-02-01 11:40:00,62.47,62.65,62.44,62.62,10964.0,54.0331,54.1888,54.0071,54.1628,10964.0
2021-02-01 11:45:00,62.62,62.64,62.55,62.6,16572.0,54.1628,54.1801,54.1023,54.1455,16572.0
2021-02-01 11:50:00,62.59,62.66,62.57,62.62,7452.0,54.1369,54.1974,54.1196,54.1628,7452.0
2021-02-01 11:55:00,62.6,62.72,62.6,62.65,15596.0,54.1455,54.2493,54.1455,54.1888,15596.0
2021-02-01 12:00:00,62.63,62.75,62.55,62.57,76030.0,54.1715,54.2752,54.1023,54.1196,76030.0
2021-02-01 12:05:00,62.53,62.57,62.46,62.47,7860.0,54.085,54.1196,54.0244,54.0331,7860.0
2021-02-01 12:10:00,62.47,62.7,62.47,62.7,7262.0,54.0331,54.232,54.0331,54.232,7262.0
2021-02-01 12:15:00,62.7,62.74,62.67,62.7,12988.0,54.232,54.2666,54.2061,54.232,12988.0
2021-02-01 12:20:00,62.69,62.69,62.55,62.56,8422.0,54.2234,54.2234,54.1023,54.1109,8422.0
2021-02-01 12:25:00,62.58,62.68,62.58,62.6,10408.0,54.1282,54.2147,54.1282,54.1455,10408.0
2021-02-01 12:30:00,62.67,62.67,62.57,62.63,8668.0,54.2061,54.2061,54.1196,54.1715,8668.0
2021-02-01 12:35:00,62.62,62.63,62.56,62.56,5658.0,54.1628,54.1715,54.1109,54.1109,5658.0
2021-02-01 12:40:00,62.57,62.6,62.5,62.5,11688.0,54.1196,54.1455,54.059,54.059,11688.0
2021-02-01 12:45:00,62.46,62.47,62.35,62.4,11214.0,54.0244,54.0331,53.9293,53.9725,11214.0
2021-02-01 12:50:00,62.41,62.46,62.41,62.45,5798.0,53.9812,54.0244,53.9812,54.0158,5798.0
2021-02-01 12:55:00,62.43,62.46,62.4,62.43,26982.0,53.9985,54.0244,53.9725,53.9985,26982.0
2021-02-01 13:00:00,62.43,62.51,62.43,62.51,9938.0,53.9985,54.0677,53.9985,54.0677,9938.0
2021-02-01 13:05:00,62.52,62.57,62.5,62.55,4260.0,54.0763,54.1196,54.059,54.1023,4260.0
2021-02-01 13:10:00,62.55,62.57,62.49,62.53,7332.0,54.1023,54.1196,54.0504,54.085,7332.0
2021-02-01 13:15:00,62.55,62.6,62.52,62.52,9692.0,54.1023,54.1455,54.0763,54.0763,9692.0
2021-02-01 13:20:00,62.54,62.54,62.41,62.44,6600.0,54.0936,54.0936,53.9812,54.0071,6600.0
2021-02-01 13:25:00,62.42,62.52,62.39,62.5,6000.0,53.9898,54.0763,53.9639,54.059,6000.0
2021-02-01 13:30:00,62.5,62.6,62.5,62.6,8644.0,54.059,54.1455,54.059,54.1455,8644.0
2021-02-01 13:35:00,62.58,62.58,62.41,62.42,9796.0,54.1282,54.1282,53.9812,53.9898,9796.0
2021-02-01 13:40:00,62.46,62.49,62.42,62.44,11026.0,54.0244,54.0504,53.9898,54.0071,11026.0
2021-02-01 13:45:00,62.46,62.48,62.41,62.45,10654.0,54.0244,54.0417,53.9812,54.0158,10654.0
2021-02-01 13:50:00,62.45,62.47,62.38,62.4,9064.0,54.0158,54.0331,53.9552,53.9725,9064.0
2021-02-01 13:55:00,62.39,62.44,62.32,62.34,16256.0,53.9639,54.0071,53.9033,53.9206,16256.0
2021-02-01 14:00:00,62.35,62.35,62.28,62.29,6802.0,53.9293,53.9293,53.8687,53.8774,6802.0
2021-02-01 14:05:00,62.27,62.27,62.1,62.12,8778.0,53.8601,53.8601,53.713,53.7303,8778.0
2021-02-01 14:10:00,62.12,62.14,62.1,62.14,8956.0,53.7303,53.7476,53.713,53.7476,8956.0
2021-02-01 14:15:00,62.16,62.22,62.13,62.2,9038.0,53.7649,53.8168,53.739,53.7995,9038.0
2021-02-01 14:20:00,62.18,62.18,62.08,62.14,7858.0,53.7822,53.7822,53.6957,53.7476,7858.0
2021-02-01 14:25:00,62.17,62.25,62.17,62.19,11108.0,53.7736,53.8428,53.7736,53.7909,11108.0
2021-02-01 14:30:00,62.21,62.27,62.19,62.27,10030.0,53.8082,53.8601,53.7909,53.8601,10030.0
2021-02-01 14:35:00,62.27,62.35,62.26,62.35,6482.0,53.8601,53.9293,53.8514,53.9293,6482.0
2021-02-01 14:40:00,62.35,62.38,62.33,62.35,12318.0,53.9293,53.9552,53.912,53.9293,12318.0
2021-02-01 14:45:00,62.35,62.38,62.35,62.35,9636.0,53.9293,53.9552,53.9293,53.9293,9636.0
2021-02-01 14:50:00,62.35,62.39,62.35,62.38,12956.0,53.9293,53.9639,53.9293,53.9552,12956.0
2021-02-01 14:55:00,62.4,62.4,62.32,62.38,13444.0,53.9725,53.9725,53.9033,53.9552,13444.0
2021-02-01 15:00:00,62.39,62.42,62.38,62.4,7130.0,53.9639,53.9898,53.9552,53.9725,7130.0
2021-02-01 15:05:00,62.41,62.42,62.37,62.38,10352.0,53.9812,53.9898,53.9466,53.9552,10352.0
2021-02-01 15:10:00,62.38,62.38,62.23,62.38,14424.0,53.9552,53.9552,53.8255,53.9552,14424.0
2021-02-01 15:15:00,62.4,62.43,62.37,62.37,9296.0,53.9725,53.9985,53.9466,53.9466,9296.0
2021-02-01 15:20:00,62.37,62.42,62.32,62.35,21786.0,53.9466,53.9898,53.9033,53.9293,21786.0
2021-02-01 15:25:00,62.35,62.41,62.35,62.4,25118.0,53.9293,53.9812,53.9293,53.9725,25118.0
2021-02-01 15:30:00,62.4,62.41,62.31,62.37,46560.0,53.9725,53.9812,53.8947,53.9466,46560.0
2021-02-01 15:35:00,62.38,62.56,62.38,62.54,39602.0,53.9552,54.1109,53.9552,54.0936,39602.0
2021-02-01 15:40:00,62.52,62.67,62.51,62.66,52536.0,54.0763,54.2061,54.0677,54.1974,52536.0
2021-02-01 15:45:00,62.65,62.69,62.45,62.45,88976.0,54.1888,54.2234,54.0158,54.0158,88976.0
2021-02-01 15:50:00,62.44,62.55,62.39,62.53,66386.0,54.0071,54.1023,53.9639,54.085,66386.0
2021-02-01 15:55:00,62.54,62.59,62.47,62.51,245796.0,54.0936,54.1369,54.0331,54.0677,245796.0
2021-02-02 09:30:00,62.91,62.91,62.19,62.5,59306.0,54.4136,54.4136,53.7909,54.059,59306.0
2021-02-02 09:35:00,62.6,62.78,62.59,62.65,14804.0,54.1455,54.3012,54.1369,54.1888,14804.0
2021-02-02 09:40:00,62.69,62.88,62.69,62.83,6888.0,54.2234,54.3877,54.2234,54.3444,6888.0
2021-02-02 09:45:00,62.76,63.25,62.75,63.2,17652.0,54.2839,54.7077,54.2752,54.6645,17652.0
2021-02-02 09:50:00,63.13,63.27,63.01,63.1,12298.0,54.6039,54.725,54.5001,54.578,12298.0
2021-02-02 09:55:00,63.07,63.32,63.02,63.12,16440.0,54.552,54.7683,54.5088,54.5953,16440.0
2021-02-02 10:00:00,63.1,63.41,63.05,63.35,25826.0,54.578,54.8461,54.5347,54.7942,25826.0
2021-02-02 10:05:00,63.34,63.35,63.11,63.11,10094.0,54.7856,54.7942,54.5866,54.5866,10094.0
2021-02-02 10:10:00,63.14,63.29,63.08,63.13,16834.0,54.6126,54.7423,54.5607,54.6039,16834.0
2021-02-02 10:15:00,63.18,63.4,63.1,63.35,51708.0,54.6472,54.8375,54.578,54.7942,51708.0
2021-02-02 10:20:00,63.37,63.49,63.3,63.3,69950.0,54.8115,54.9153,54.751,54.751,69950.0
2021-02-02 10:25:00,63.27,63.4,63.24,63.29,42800.0,54.725,54.8375,54.6991,54.7423,42800.0
2021-02-02 10:30:00,63.29,63.37,63.19,63.21,55058.0,54.7423,54.8115,54.6558,54.6731,55058.0
2021-02-02 10:35:00,63.21,63.27,63.17,63.21,21492.0,54.6731,54.725,54.6385,54.6731,21492.0
2021-02-02 10:40:00,63.19,63.21,63.02,63.2,46460.0,54.6558,54.6731,54.5088,54.6645,46460.0
2021-02-02 10:45:00,63.2,63.24,62.99,63.05,29106.0,54.6645,54.6991,54.4828,54.5347,29106.0
2021-02-02 10:50:00,63.07,63.18,62.99,63.13,63460.0,54.552,54.6472,54.4828,54.6039,63460.0
2021-02-02 10:55:00,63.1,63.13,63.01,63.01,97808.0,54.578,54.6039,54.5001,54.5001,97808.0
2021-02-02 11:00:00,63.04,63.31,63.01,63.31,227124.0,54.5261,54.7596,54.5001,54.7596,227124.0
2021-02-02 11:05:00,63.31,63.4,63.29,63.4,12218.0,54.7596,54.8375,54.7423,54.8375,12218.0
2021-02-02 11:10:00,63.4,63.69,63.36,63.63,35446.0,54.8375,55.0883,54.8029,55.0364,35446.0
2021-02-02 11:15:00,63.63,63.72,63.45,63.55,40206.0,55.0364,55.1142,54.8807,54.9672,40206.0
2021-02-02 11:20:00,63.51,63.59,63.43,63.45,25974.0,54.9326,55.0018,54.8634,54.8807,25974.0
2021-02-02 11:25:00,63.44,63.46,63.32,63.35,8962.0,54.8721,54.8894,54.7683,54.7942,8962.0
2021-02-02 11:30:00,63.38,63.44,63.33,63.4,10880.0,54.8202,54.8721,54.7769,54.8375,10880.0
2021-02-02 11:35:00,63.42,63.56,63.41,63.54,7462.0,54.8548,54.9759,54.8461,54.9586,7462.0
2021-02-02 11:40:00,63.51,63.67,63.51,63.63,15418.0,54.9326,55.071,54.9326,55.0364,15418.0
2021-02-02 11:45:00,63.63,63.69,63.55,63.56,15414.0,55.0364,55.0883,54.9672,54.9759,15414.0
2021-02-02 11:50:00,63.58,63.66,63.57,63.59,28938.0,54.9932,55.0623,54.9845,55.0018,28938.0
2021-02-02 11:55:00,63.59,63.59,63.44,63.45,17862.0,55.0018,55.0018,54.8721,54.8807,17862.0
2021-02-02 12:00:00,63.43,63.57,63.4,63.55,7450.0,54.8634,54.9845,54.8375,54.9672,7450.0
2021-02-02 12:05:00,63.54,63.56,63.44,63.46,10364.0,54.9586,54.9759,54.8721,54.8894,10364.0
2021-02-02 12:10:00,63.46,63.46,63.28,63.34,18052.0,54.8894,54.8894,54.7337,54.7856,18052.0
2021-02-02 12:15:00,63.34,63.44,63.33,63.35,9936.0,54.7856,54.8721,54.7769,54.7942,9936.0
2021-02-02 12:20:00,63.37,63.37,63.23,63.27,9082.0,54.8115,54.8115,54.6904,54.725,9082.0
2021-02-02 12:25:00,63.27,63.3,63.13,63.13,12328.0,54.725,54.751,54.6039,54.6039,12328.0
2021-02-02 12:30:00,63.16,63.23,63.09,63.12,10070.0,54.6299,54.6904,54.5693,54.5953,10070.0
2021-02-02 12:35:00,63.15,63.21,63.13,63.19,9372.0,54.6212,54.6731,54.6039,54.6558,9372.0
2021-02-02 12:40:00,63.16,63.2,63.13,63.17,10834.0,54.6299,54.6645,54.6039,54.6385,10834.0
2021-02-02 12:45:00,63.17,63.25,63.16,63.2,11882.0,54.6385,54.7077,54.6299,54.6645,11882.0
2021-02-02 12:50:00,63.2,63.25,63.18,63.19,6512.0,54.6645,54.7077,54.6472,54.6558,6512.0
2021-02-02 12:55:00,63.18,63.3,63.18,63.29,8318.0,54.6472,54.751,54.6472,54.7423,8318.0
2021-02-02 13:00:00,63.3,63.3,63.24,63.25,9054.0,54.751,54.751,54.6991,54.7077,9054.0
2021-02-02 13:05:00,63.26,63.32,63.24,63.27,16594.0,54.7164,54.7683,54.6991,54.725,16594.0
2021-02-02 13:10:00,63.26,63.26,63.11,63.13,42658.0,54.7164,54.7164,54.5866,54.6039,42658.0
2021-02-02 13:15:00,63.12,63.15,62.93,62.96,39920.0,54.5953,54.6212,54.4309,54.4569,39920.0
2021-02-02 13:20:00,62.98,62.98,62.85,62.85,35050.0,54.4742,54.4742,54.3617,54.3617,35050.0
2021-02-02 13:25:00,62.88,62.94,62.85,62.85,7662.0,54.3877,54.4396,54.3617,54.3617,7662.0
2021-02-02 13:30:00,62.85,62.85,62.78,62.79,10372.0,54.3617,54.3617,54.3012,54.3098,10372.0
2021-02-02 13:35:00,62.79,62.95,62.77,62.92,16980.0,54.3098,54.4482,54.2925,54.4223,16980.0
2021-02-02 13:40:00,62.93,62.97,62.85,62.85,9812.0,54.4309,54.4655,54.3617,54.3617,9812.0
2021-02-02 13:45:00,62.85,62.93,62.82,62.86,19756.0,54.3617,54.4309,54.3358,54.3704,19756.0
2021-02-02 13:50:00,62.87,62.91,62.8,62.82,27140.0,54.379,54.4136,54.3185,54.3358,27140.0
2021-02-02 13:55:00,62.83,62.86,62.73,62.74,28236.0,54.3444,54.3704,54.258,54.2666,28236.0
2021-02-02 14:00:00,62.74,62.84,62.74,62.83,16966.0,54.2666,54.3531,54.2666,54.3444,16966.0
2021-02-02 14:05:00,62.82,62.85,62.78,62.83,16500.0,54.3358,54.3617,54.3012,54.3444,16500.0
2021-02-02 14:10:00,62.85,62.85,62.77,62.77,18250.0,54.3617,54.3617,54.2925,54.2925,18250.0
2021-02-02 14:15:00,62.76,62.78,62.72,62.72,14994.0,54.2839,54.3012,54.2493,54.2493,14994.0
2021-02-02 14:20:00,62.74,62.76,62.69,62.75,11220.0,54.2666,54.2839,54.2234,54.2752,11220.0
2021-02-02 14:25:00,62.76,62.8,62.73,62.74,13374.0,54.2839,54.3185,54.258,54.2666,13374.0
2021-02-02 14:30:00,62.74,62.87,62.74,62.87,17484.0,54.2666,54.379,54.2666,54.379,17484.0
2021-02-02 14:35:00,62.9,62.95,62.86,62.88,16070.0,54.405,54.4482,54.3704,54.3877,16070.0
2021-02-02 14:40:00,62.92,62.94,62.81,62.83,35494.0,54.4223,54.4396,54.3271,54.3444,35494.0
2021-02-02 14:45:00,62.83,62.84,62.58,62.58,27110.0,54.3444,54.3531,54.1282,54.1282,27110.0
2021-02-02 14:50:00,62.6,62.61,62.5,62.52,18552.0,54.1455,54.1542,54.059,54.0763,18552.0
2021-02-02 14:55:00,62.54,62.55,62.47,62.47,7852.0,54.0936,54.1023,54.0331,54.0331,7852.0
2021-02-02 15:00:00,62.47,62.56,62.45,62.53,17796.0,54.0331,54.1109,54.0158,54.085,17796.0
2021-02-02 15:05:00,62.54,62.54,62.47,62.52,8658.0,54.0936,54.0936,54.0331,54.0763,8658.0
2021-02-02 15:10:00,62.5,62.52,62.38,62.43,30488.0,54.059,54.0763,53.9552,53.9985,30488.0
2021-02-02 15:15:00,62.43,62.44,62.35,62.37,20870.0,53.9985,54.0071,53.9293,53.9466,20870.0
2021-02-02 15:20:00,62.37,62.38,62.31,62.33,23380.0,53.9466,53.9552,53.8947,53.912,23380.0
2021-02-02 15:25:00,62.33,62.35,62.31,62.34,16212.0,53.912,53.9293,53.8947,53.9206,16212.0
2021-02-02 15:30:00,62.33,62.37,62.26,62.27,23116.0,53.912,53.9466,53.8514,53.8601,23116.0
2021-02-02 15:35:00,62.27,62.27,62.19,62.26,35072.0,53.8601,53.8601,53.7909,53.8514,35072.0
2021-02-02 15:40:00,62.29,62.33,62.24,62.29,39906.0,53.8774,53.912,53.8341,53.8774,39906.0
2021-02-02 15:45:00,62.26,62.3,62.15,62.18,55458.0,53.8514,53.886,53.7563,53.7822,55458.0
2021-02-02 15:50:00,62.17,62.41,62.1,62.34,84730.0,53.7736,53.9812,53.713,53.9206,84730.0
2021-02-02 15:55:00,62.34,62.39,62.26,62.29,142580.0,53.9206,53.9639,53.8514,53.8774,142580.0
2021-02-03 09:30:00,62.08,62.19,61.88,62.19,45542.0,53.6957,53.7909,53.5227,53.7909,45542.0
2021-02-03 09:35:00,62.13,62.32,62.01,62.3,13056.0,53.739,53.9033,53.6352,53.886,13056.0
2021-02-03 09:40:00,62.26,62.44,62.26,62.35,11044.0,53.8514,54.0071,53.8514,53.9293,11044.0
2021-02-03 09:45:00,62.32,62.56,62.3,62.35,13554.0,53.9033,54.1109,53.886,53.9293,13554.0
2021-02-03 09:50:00,62.37,62.37,61.95,61.95,10192.0,53.9466,53.9466,53.5833,53.5833,10192.0
2021-02-03 09:55:00,61.95,62.13,61.93,62.12,18970.0,53.5833,53.739,53.566,53.7303,18970.0
2021-02-03 10:00:00,62.08,62.13,61.91,62.01,16524.0,53.6957,53.739,53.5487,53.6352,16524.0
2021-02-03 10:05:00,62.01,62.04,61.97,61.97,20282.0,53.6352,53.6611,53.6006,53.6006,20282.0
2021-02-03 10:10:00,61.96,61.96,61.62,61.64,24284.0,53.5919,53.5919,53.2979,53.3152,24284.0
2021-02-03 10:15:00,61.7,61.73,61.58,61.61,9552.0,53.3671,53.393,53.2633,53.2892,9552.0
2021-02-03 10:20:00,61.6,61.89,61.57,61.83,12358.0,53.2806,53.5314,53.2546,53.4795,12358.0
2021-02-03 10:25:00,61.84,61.84,61.57,61.7,35706.0,53.4882,53.4882,53.2546,53.3671,35706.0
2021-02-03 10:30:00,61.71,61.83,61.6,61.6,15250.0,53.3757,53.4795,53.2806,53.2806,15250.0
2021-02-03 10:35:00,61.63,61.69,61.49,61.58,22878.0,53.3065,53.3584,53.1854,53.2633,22878.0
2021-02-03 10:40:00,61.49,61.56,61.47,61.53,19434.0,53.1854,53.246,53.1681,53.22,19434.0
2021-02-03 10:45:00,61.52,61.59,61.45,61.58,32660.0,53.2114,53.2719,53.1508,53.2633,32660.0
2021-02-03 10:50:00,61.59,61.68,61.49,61.54,8868.0,53.2719,53.3498,53.1854,53.2287,8868.0
2021-02-03 10:55:00,61.57,61.76,61.47,61.68,17410.0,53.2546,53.419,53.1681,53.3498,17410.0
2021-02-03 11:00:00,61.63,61.63,61.55,61.56,6842.0,53.3065,53.3065,53.2373,53.246,6842.0
2021-02-03 11:05:00,61.55,61.58,61.44,61.57,10578.0,53.2373,53.2633,53.1422,53.2546,10578.0
2021-02-03 11:10:00,61.54,61.75,61.54,61.75,7358.0,53.2287,53.4103,53.2287,53.4103,7358.0
2021-02-03 11:15:00,61.78,61.81,61.69,61.71,4276.0,53.4363,53.4622,53.3584,53.3757,4276.0
2021-02-03 11:20:00,61.72,61.93,61.72,61.87,10234.0,53.3844,53.566,53.3844,53.5141,10234.0
2021-02-03 11:25:00,61.86,61.94,61.86,61.93,4634.0,53.5054,53.5746,53.5054,53.566,4634.0
2021-02-03 11:30:00,61.91,61.96,61.87,61.93,7120.0,53.5487,53.5919,53.5141,53.566,7120.0
2021-02-03 11:35:00,61.96,62.07,61.96,62.06,8780.0,53.5919,53.6871,53.5919,53.6784,8780.0
2021-02-03 11:40:00,62.04,62.08,61.98,61.98,6192.0,53.6611,53.6957,53.6092,53.6092,6192.0
2021-02-03 11:45:00,61.98,62.0,61.95,61.95,3944.0,53.6092,53.6265,53.5833,53.5833,3944.0
2021-02-03 11:50:00,61.95,61.95,61.87,61.91,5824.0,53.5833,53.5833,53.5141,53.5487,5824.0
2021-02-03 11:55:00,61.88,61.93,61.83,61.83,6336.0,53.5227,53.566,53.4795,53.4795,6336.0
2021-02-03 12:00:00,61.84,61.87,61.77,61.77,12876.0,53.4882,53.5141,53.4276,53.4276,12876.0
2021-02-03 12:05:00,61.74,61.77,61.71,61.72,10100.0,53.4017,53.4276,53.3757,53.3844,10100.0
2021-02-03 12:10:00,61.71,61.77,61.7,61.73,8488.0,53.3757,53.4276,53.3671,53.393,8488.0
2021-02-03 12:15:00,61.71,61.74,61.68,61.69,7116.0,53.3757,53.4017,53.3498,53.3584,7116.0
2021-02-03 12:20:00,61.69,61.76,61.65,61.7,15212.0,53.3584,53.419,53.3238,53.3671,15212.0
2021-02-03 12:25:00,61.7,61.84,61.7,61.82,7920.0,53.3671,53.4882,53.3671,53.4709,7920.0
2021-02-03 12:30:00,61.84,61.87,61.74,61.77,5980.0,53.4882,53.5141,53.4017,53.4276,5980.0
2021-02-03 12:35:00,61.8,61.8,61.65,61.71,6408.0,53.4536,53.4536,53.3238,53.3757,6408.0
2021-02-03 12:40:00,61.7,61.7,61.6,61.61,9338.0,53.3671,53.3671,53.2806,53.2892,9338.0
2021-02-03 12:45:00,61.59,61.61,61.57,61.59,4200.0,53.2719,53.2892,53.2546,53.2719,4200.0
2021-02-03 12:50:00,61.57,61.57,61.47,61.56,11028.0,53.2546,53.2546,53.1681,53.246,11028.0
2021-02-03 12:55:00,61.52,61.55,61.5,61.54,4810.0,53.2114,53.2373,53.1941,53.2287,4810.0
2021-02-03 13:00:00,61.55,61.67,61.55,61.65,6856.0,53.2373,53.3411,53.2373,53.3238,6856.0
2021-02-03 13:05:00,61.67,61.79,61.65,61.74,43456.0,53.3411,53.4449,53.3238,53.4017,43456.0
2021-02-03 13:10:00,61.72,61.74,61.6,61.6,6244.0,53.3844,53.4017,53.2806,53.2806,6244.0
2021-02-03 13:15:00,61.6,61.63,61.57,61.58,15976.0,53.2806,53.3065,53.2546,53.2633,15976.0
2021-02-03 13:20:00,61.6,61.79,61.6,61.79,6992.0,53.2806,53.4449,53.2806,53.4449,6992.0
2021-02-03 13:25:00,61.79,61.96,61.79,61.85,7922.0,53.4449,53.5919,53.4449,53.4968,7922.0
2021-02-03 13:30:00,61.87,61.91,61.82,61.9,231464.0,53.5141,53.5487,53.4709,53.54,231464.0
2021-02-03 13:35:00,61.92,62.05,61.91,61.99,8648.0,53.5573,53.6698,53.5487,53.6179,8648.0
2021-02-03 13:40:00,62.01,62.07,61.91,61.94,9060.0,53.6352,53.6871,53.5487,53.5746,9060.0
2021-02-03 13:45:00,61.91,61.94,61.91,61.93,5412.0,53.5487,53.5746,53.5487,53.566,5412.0
2021-02-03 13:50:00,61.92,61.93,61.88,61.93,5644.0,53.5573,53.566,53.5227,53.566,5644.0
2021-02-03 13:55:00,61.92,62.0,61.92,61.99,5724.0,53.5573,53.6265,53.5573,53.6179,5724.0
2021-02-03 14:00:00,61.96,61.99,61.92,61.95,5792.0,53.5919,53.6179,53.5573,53.5833,5792.0
2021-02-03 14:05:00,61.95,61.95,61.88,61.89,15896.0,53.5833,53.5833,53.5227,53.5314,15896.0
2021-02-03 14:10:00,61.93,61.94,61.88,61.92,11710.0,53.566,53.5746,53.5227,53.5573,11710.0
2021-02-03 14:15:00,61.92,61.97,61.9,61.95,11268.0,53.5573,53.6006,53.54,53.5833,11268.0
2021-02-03 14:20:00,61.95,61.95,61.88,61.9,10672.0,53.5833,53.5833,53.5227,53.54,10672.0
2021-02-03 14:25:00,61.92,61.97,61.92,61.96,17768.0,53.5573,53.6006,53.5573,53.5919,17768.0
2021-02-03 14:30:00,61.96,62.0,61.9,61.91,12390.0,53.5919,53.6265,53.54,53.5487,12390.0
2021-02-03 14:35:00,61.91,61.95,61.89,61.9,15500.0,53.5487,53.5833,53.5314,53.54,15500.0
2021-02-03 14:40:00,61.92,61.95,61.88,61.9,23072.0,53.5573,53.5833,53.5227,53.54,23072.0
2021-02-03 14:45:00,61.9,61.94,61.88,61.91,13668.0,53.54,53.5746,53.5227,53.5487,13668.0
2021-02-03 14:50:00,61.92,61.94,61.85,61.85,5500.0,53.5573,53.5746,53.4968,53.4968,5500.0
2021-02-03 14:55:00,61.87,61.93,61.87,61.9,16662.0,53.5141,53.566,53.5141,53.54,16662.0
2021-02-03 15:00:00,61.88,61.9,61.84,61.84,8960.0,53.5227,53.54,53.4882,53.4882,8960.0
2021-02-03 15:05:00,61.85,61.92,61.84,61.88,28902.0,53.4968,53.5573,53.4882,53.5227,28902.0
2021-02-03 15:10:00,61.87,61.87,61.78,61.85,11748.0,53.5141,53.5141,53.4363,53.4968,11748.0
2021-02-03 15:15:00,61.84,61.9,61.83,61.88,16814.0,53.4882,53.54,53.4795,53.5227,16814.0
2021-02-03 15:20:00,61.88,61.88,61.84,61.85,13422.0,53.5227,53.5227,53.4882,53.4968,13422.0
2021-02-03 15:25:00,61.84,61.87,61.79,61.79,16396.0,53.4882,53.5141,53.4449,53.4449,16396.0
2021-02-03 15:30:00,61.78,61.82,61.77,61.79,41862.0,53.4363,53.4709,53.4276,53.4449,41862.0
2021-02-03 15:35:00,61.79,61.83,61.77,61.79,30174.0,53.4449,53.4795,53.4276,53.4449,30174.0
2021-02-03 15:40:00,61.79,61.81,61.69,61.7,20314.0,53.4449,53.4622,53.3584,53.3671,20314.0
2021-02-03 15:45:00,61.68,61.77,61.66,61.75,58688.0,53.3498,53.4276,53.3325,53.4103,58688.0
2021-02-03 15:50:00,61.75,61.76,61.63,61.71,74324.0,53.4103,53.419,53.3065,53.3757,74324.0
2021-02-03 15:55:00,61.73,61.82,61.65,61.67,143074.0,53.393,53.4709,53.3238,53.3411,143074.0
2021-02-04 09:30:00,61.51,61.82,61.35,61.72,32188.0,53.2027,53.4709,53.0643,53.3844,32188.0
2021-02-04 09:35:00,61.72,61.97,61.68,61.68,14682.0,53.3844,53.6006,53.3498,53.3498,14682.0
2021-02-04 09:40:00,61.68,61.81,61.66,61.72,12324.0,53.3498,53.4622,53.3325,53.3844,12324.0
2021-02-04 09:45:00,61.76,61.79,61.65,61.78,37106.0,53.419,53.4449,53.3238,53.4363,37106.0
2021-02-04 09:50:00,61.79,61.85,61.69,61.84,25568.0,53.4449,53.4968,53.3584,53.4882,25568.0
2021-02-04 09:55:00,61.8,61.99,61.8,61.88,28498.0,53.4536,53.6179,53.4536,53.5227,28498.0
2021-02-04 10:00:00,61.86,62.34,61.85,62.18,58556.0,53.5054,53.9206,53.4968,53.7822,58556.0
2021-02-04 10:05:00,62.11,62.29,62.11,62.19,10992.0,53.7217,53.8774,53.7217,53.7909,10992.0
2021-02-04 10:10:00,62.16,62.23,62.08,62.23,11530.0,53.7649,53.8255,53.6957,53.8255,11530.0
2021-02-04 10:15:00,62.19,62.24,62.05,62.1,12994.0,53.7909,53.8341,53.6698,53.713,12994.0
2021-02-04 10:20:00,62.12,62.13,62.09,62.12,7150.0,53.7303,53.739,53.7044,53.7303,7150.0
2021-02-04 10:25:00,62.09,62.27,62.05,62.26,19084.0,53.7044,53.8601,53.6698,53.8514,19084.0
2021-02-04 10:30:00,62.29,62.34,62.25,62.31,6462.0,53.8774,53.9206,53.8428,53.8947,6462.0
2021-02-04 10:35:00,62.32,62.39,62.32,62.35,6480.0,53.9033,53.9639,53.9033,53.9293,6480.0
2021-02-04 10:40:00,62.33,62.37,62.27,62.36,7110.0,53.912,53.9466,53.8601,53.9379,7110.0
2021-02-04 10:45:00,62.38,62.45,62.33,62.37,13158.0,53.9552,54.0158,53.912,53.9466,13158.0
2021-02-04 10:50:00,62.37,62.41,62.34,62.36,13360.0,53.9466,53.9812,53.9206,53.9379,13360.0
2021-02-04 10:55:00,62.3,62.44,62.22,62.44,9762.0,53.886,54.0071,53.8168,54.0071,9762.0
2021-02-04 11:00:00,62.43,62.44,62.39,62.4,6356.0,53.9985,54.0071,53.9639,53.9725,6356.0
2021-02-04 11:05:00,62.4,62.54,62.4,62.48,28872.0,53.9725,54.0936,53.9725,54.0417,28872.0
2021-02-04 11:10:00,62.49,62.66,62.42,62.43,16580.0,54.0504,54.1974,53.9898,53.9985,16580.0
2021-02-04 11:15:00,62.43,62.5,62.43,62.47,9066.0,53.9985,54.059,53.9985,54.0331,9066.0
2021-02-04 11:20:00,62.46,62.5,62.43,62.45,13342.0,54.0244,54.059,53.9985,54.0158,13342.0
2021-02-04 11:25:00,62.43,62.43,62.34,62.35,13254.0,53.9985,53.9985,53.9206,53.9293,13254.0
2021-02-04 11:30:00,62.34,62.53,62.28,62.52,7266.0,53.9206,54.085,53.8687,54.0763,7266.0
2021-02-04 11:35:00,62.49,62.56,62.47,62.55,5802.0,54.0504,54.1109,54.0331,54.1023,5802.0
2021-02-04 11:40:00,62.56,62.63,62.55,62.59,5552.0,54.1109,54.1715,54.1023,54.1369,5552.0
2021-02-04 11:45:00,62.52,62.63,62.5,62.6,5186.0,54.0763,54.1715,54.059,54.1455,5186.0
2021-02-04 11:50:00,62.6,62.61,62.53,62.57,4986.0,54.1455,54.1542,54.085,54.1196,4986.0
2021-02-04 11:55:00,62.52,62.55,62.49,62.55,1776.0,54.0763,54.1023,54.0504,54.1023,1776.0
2021-02-04 12:00:00,62.58,62.6,62.55,62.6,10162.0,54.1282,54.1455,54.1023,54.1455,10162.0
2021-02-04 12:05:00,62.6,62.65,62.6,62.6,19256.0,54.1455,54.1888,54.1455,54.1455,19256.0
2021-02-04 12:10:00,62.6,62.62,62.6,62.6,2726.0,54.1455,54.1628,54.1455,54.1455,2726.0
2021-02-04 12:15:00,62.6,62.64,62.58,62.61,8492.0,54.1455,54.1801,54.1282,54.1542,8492.0
2021-02-04 12:20:00,62.58,62.62,62.56,62.6,26048.0,54.1282,54.1628,54.1109,54.1455,26048.0
2021-02-04 12:25:00,62.59,62.67,62.58,62.63,26562.0,54.1369,54.2061,54.1282,54.1715,26562.0
2021-02-04 12:30:00,62.63,62.68,62.6,62.6,4804.0,54.1715,54.2147,54.1455,54.1455,4804.0
2021-02-04 12:35:00,62.58,62.58,62.49,62.49,4422.0,54.1282,54.1282,54.0504,54.0504,4422.0
2021-02-04 12:40:00,62.47,62.49,62.46,62.47,5316.0,54.0331,54.0504,54.0244,54.0331,5316.0
2021-02-04 12:45:00,62.5,62.59,62.47,62.59,2724.0,54.059,54.1369,54.0331,54.1369,2724.0
2021-02-04 12:50:00,62.54,62.63,62.54,62.59,12738.0,54.0936,54.1715,54.0936,54.1369,12738.0
2021-02-04 12:55:00,62.57,62.8,62.57,62.8,12996.0,54.1196,54.3185,54.1196,54.3185,12996.0
2021-02-04 13:00:00,62.84,62.84,62.79,62.82,10942.0,54.3531,54.3531,54.3098,54.3358,10942.0
2021-02-04 13:05:00,62.83,62.95,62.82,62.95,17212.0,54.3444,54.4482,54.3358,54.4482,17212.0
2021-02-04 13:10:00,62.91,62.98,62.87,62.91,24378.0,54.4136,54.4742,54.379,54.4136,24378.0
2021-02-04 13:15:00,62.91,62.93,62.85,62.92,48646.0,54.4136,54.4309,54.3617,54.4223,48646.0
2021-02-04 13:20:00,62.92,62.97,62.85,62.95,69258.0,54.4223,54.4655,54.3617,54.4482,69258.0
2021-02-04 13:25:00,62.96,62.98,62.77,62.8,99392.0,54.4569,54.4742,54.2925,54.3185,99392.0
2021-02-04 13:30:00,62.81,62.93,62.73,62.92,32682.0,54.3271,54.4309,54.258,54.4223,32682.0
2021-02-04 13:35:00,62.91,63.13,62.88,63.08,31228.0,54.4136,54.6039,54.3877,54.5607,31228.0
2021-02-04 13:40:00,63.07,63.07,62.99,63.05,7178.0,54.552,54.552,54.4828,54.5347,7178.0
2021-02-04 13:45:00,63.02,63.05,62.98,63.03,8894.0,54.5088,54.5347,54.4742,54.5174,8894.0
2021-02-04 13:50:00,63.03,63.06,62.96,63.05,6668.0,54.5174,54.5434,54.4569,54.5347,6668.0
2021-02-04 13:55:00,63.07,63.09,63.05,63.06,9698.0,54.552,54.5693,54.5347,54.5434,9698.0
2021-02-04 14:00:00,63.04,63.04,62.95,62.99,10244.0,54.5261,54.5261,54.4482,54.4828,10244.0
2021-02-04 14:05:00,62.99,62.99,62.85,62.85,30214.0,54.4828,54.4828,54.3617,54.3617,30214.0
2021-02-04 14:10:00,62.83,62.83,62.69,62.71,37812.0,54.3444,54.3444,54.2234,54.2407,37812.0
2021-02-04 14:15:00,62.71,62.71,62.66,62.71,10724.0,54.2407,54.2407,54.1974,54.2407,10724.0
2021-02-04 14:20:00,62.71,62.79,62.7,62.73,24328.0,54.2407,54.3098,54.232,54.258,24328.0
2021-02-04 14:25:00,62.7,62.72,62.66,62.67,2930.0,54.232,54.2493,54.1974,54.2061,2930.0
2021-02-04 14:30:00,62.7,62.78,62.7,62.73,10038.0,54.232,54.3012,54.232,54.258,10038.0
2021-02-04 14:35:00,62.76,62.81,62.76,62.8,3838.0,54.2839,54.3271,54.2839,54.3185,3838.0
2021-02-04 14:40:00,62.77,62.81,62.77,62.79,7396.0,54.2925,54.3271,54.2925,54.3098,7396.0
2021-02-04 14:45:00,62.77,62.82,62.71,62.71,77128.0,54.2925,54.3358,54.2407,54.2407,77128.0
2021-02-04 14:50:00,62.74,62.74,62.66,62.7,5810.0,54.2666,54.2666,54.1974,54.232,5810.0
2021-02-04 14:55:00,62.69,62.72,62.68,62.71,5942.0,54.2234,54.2493,54.2147,54.2407,5942.0
2021-02-04 15:00:00,62.73,62.73,62.54,62.61,15034.0,54.258,54.258,54.0936,54.1542,15034.0
2021-02-04 15:05:00,62.6,62.64,62.56,62.61,18760.0,54.1455,54.1801,54.1109,54.1542,18760.0
2021-02-04 15:10:00,62.62,62.62,62.51,62.52,14998.0,54.1628,54.1628,54.0677,54.0763,14998.0
2021-02-04 15:15:00,62.52,62.53,62.49,62.52,16220.0,54.0763,54.085,54.0504,54.0763,16220.0
2021-02-04 15:20:00,62.51,62.53,62.49,62.5,11352.0,54.0677,54.085,54.0504,54.059,11352.0
2021-02-04 15:25:00,62.49,62.54,62.48,62.5,16196.0,54.0504,54.0936,54.0417,54.059,16196.0
2021-02-04 15:30:00,62.49,62.6,62.45,62.59,11990.0,54.0504,54.1455,54.0158,54.1369,11990.0
2021-02-04 15:35:00,62.59,62.6,62.54,62.54,13016.0,54.1369,54.1455,54.0936,54.0936,13016.0
2021-02-04 15:40:00,62.55,62.72,62.55,62.72,15866.0,54.1023,54.2493,54.1023,54.2493,15866.0
2021-02-04 15:45:00,62.73,62.76,62.67,62.71,31830.0,54.258,54.2839,54.2061,54.2407,31830.0
2021-02-04 15:50:00,62.75,62.85,62.69,62.83,33938.0,54.2752,54.3617,54.2234,54.3444,33938.0
2021-02-04 15:55:00,62.88,63.04,62.76,63.04,125106.0,54.3877,54.5261,54.2839,54.5261,125106.0
2021-02-05 09:30:00,63.38,63.38,62.77,63.07,26788.0,54.8202,54.8202,54.2925,54.552,26788.0
2021-02-05 09:35:00,63.15,63.26,63.0,63.22,53694.0,54.6212,54.7164,54.4915,54.6818,53694.0
2021-02-05 09:40:00,63.31,63.31,63.03,63.19,22128.0,54.7596,54.7596,54.5174,54.6558,22128.0
2021-02-05 09:45:00,63.2,63.28,63.13,63.28,8454.0,54.6645,54.7337,54.6039,54.7337,8454.0
2021-02-05 09:50:00,63.25,63.26,63.03,63.07,5750.0,54.7077,54.7164,54.5174,54.552,5750.0
2021-02-05 09:55:00,63.05,63.17,63.04,63.15,11100.0,54.5347,54.6385,54.5261,54.6212,11100.0
2021-02-05 10:00:00,63.15,63.22,63.08,63.08,7106.0,54.6212,54.6818,54.5607,54.5607,7106.0
2021-02-05 10:05:00,63.07,63.24,63.07,63.13,10954.0,54.552,54.6991,54.552,54.6039,10954.0
2021-02-05 10:10:00,63.13,63.17,62.94,62.96,6168.0,54.6039,54.6385,54.4396,54.4569,6168.0
2021-02-05 10:15:00,62.94,62.98,62.9,62.91,5864.0,54.4396,54.4742,54.405,54.4136,5864.0
2021-02-05 10:20:00,62.83,62.91,62.74,62.81,20816.0,54.3444,54.4136,54.2666,54.3271,20816.0
2021-02-05 10:25:00,62.85,63.02,62.84,62.95,24450.0,54.3617,54.5088,54.3531,54.4482,24450.0
2021-02-05 10:30:00,62.99,63.34,62.98,63.34,35792.0,54.4828,54.7856,54.4742,54.7856,35792.0
2021-02-05 10:35:00,63.32,63.39,63.23,63.29,9100.0,54.7683,54.8288,54.6904,54.7423,9100.0
2021-02-05 10:40:00,63.27,63.45,63.27,63.41,17526.0,54.725,54.8807,54.725,54.8461,17526.0
2021-02-05 10:45:00,63.41,63.47,63.26,63.26,13126.0,54.8461,54.898,54.7164,54.7164,13126.0
2021-02-05 10:50:00,63.23,63.4,63.2,63.3,11656.0,54.6904,54.8375,54.6645,54.751,11656.0
2021-02-05 10:55:00,63.33,63.48,63.33,63.38,15350.0,54.7769,54.9067,54.7769,54.8202,15350.0
2021-02-05 11:00:00,63.32,63.32,63.16,63.18,10978.0,54.7683,54.7683,54.6299,54.6472,10978.0
2021-02-05 11:05:00,63.2,63.27,63.16,63.24,5050.0,54.6645,54.725,54.6299,54.6991,5050.0
2021-02-05 11:10:00,63.24,63.31,63.2,63.27,7744.0,54.6991,54.7596,54.6645,54.725,7744.0
2021-02-05 11:15:00,63.24,63.29,63.22,63.27,8856.0,54.6991,54.7423,54.6818,54.725,8856.0
2021-02-05 11:20:00,63.28,63.4,63.26,63.4,10906.0,54.7337,54.8375,54.7164,54.8375,10906.0
2021-02-05 11:25:00,63.37,63.37,63.26,63.29,6196.0,54.8115,54.8115,54.7164,54.7423,6196.0
2021-02-05 11:30:00,63.32,63.32,63.19,63.24,5930.0,54.7683,54.7683,54.6558,54.6991,5930.0
2021-02-05 11:35:00,63.19,63.27,63.19,63.23,3202.0,54.6558,54.725,54.6558,54.6904,3202.0
2021-02-05 11:40:00,63.27,63.29,63.19,63.23,8298.0,54.725,54.7423,54.6558,54.6904,8298.0
2021-02-05 11:45:00,63.24,63.27,63.22,63.25,7842.0,54.6991,54.725,54.6818,54.7077,7842.0
2021-02-05 11:50:00,63.19,63.2,63.13,63.2,7930.0,54.6558,54.6645,54.6039,54.6645,7930.0
2021-02-05 11:55:00,63.13,63.22,63.1,63.1,6758.0,54.6039,54.6818,54.578,54.578,6758.0
2021-02-05 12:00:00,63.17,63.17,63.02,63.1,7330.0,54.6385,54.6385,54.5088,54.578,7330.0
2021-02-05 12:05:00,63.1,63.13,63.02,63.02,6196.0,54.578,54.6039,54.5088,54.5088,6196.0
2021-02-05 12:10:00,63.02,63.02,62.95,63.01,6236.0,54.5088,54.5088,54.4482,54.5001,6236.0
2021-02-05 12:15:00,63.03,63.03,62.96,63.01,1702.0,54.5174,54.5174,54.4569,54.5001,1702.0
2021-02-05 12:20:00,62.98,63.0,62.92,62.92,10850.0,54.4742,54.4915,54.4223,54.4223,10850.0
2021-02-05 12:25:00,62.94,63.04,62.94,63.04,11002.0,54.4396,54.5261,54.4396,54.5261,11002.0
2021-02-05 12:30:00,63.06,63.07,63.04,63.04,2622.0,54.5434,54.552,54.5261,54.5261,2622.0
2021-02-05 12:35:00,63.03,63.19,63.01,63.19,11310.0,54.5174,54.6558,54.5001,54.6558,11310.0
2021-02-05 12:40:00,63.2,63.21,63.07,63.21,6806.0,54.6645,54.6731,54.552,54.6731,6806.0
2021-02-05 12:45:00,63.21,63.21,63.11,63.2,14050.0,54.6731,54.6731,54.5866,54.6645,14050.0
2021-02-05 12:50:00,63.16,63.19,63.1,63.12,7982.0,54.6299,54.6558,54.578,54.5953,7982.0
2021-02-05 12:55:00,63.1,63.19,63.08,63.19,8130.0,54.578,54.6558,54.5607,54.6558,8130.0
2021-02-05 13:00:00,63.22,63.22,63.15,63.2,9538.0,54.6818,54.6818,54.6212,54.6645,9538.0
2021-02-05 13:05:00,63.22,63.22,63.17,63.19,35888.0,54.6818,54.6818,54.6385,54.6558,35888.0
2021-02-05 13:10:00,63.18,63.19,63.13,63.16,6202.0,54.6472,54.6558,54.6039,54.6299,6202.0
2021-02-05 13:15:00,63.16,63.4,63.15,63.4,11748.0,54.6299,54.8375,54.6212,54.8375,11748.0
2021-02-05 13:20:00,63.37,63.42,63.33,63.33,9698.0,54.8115,54.8548,54.7769,54.7769,9698.0
2021-02-05 13:25:00,63.37,63.43,63.36,63.4,7690.0,54.8115,54.8634,54.8029,54.8375,7690.0
2021-02-05 13:30:00,63.38,63.45,63.38,63.43,4392.0,54.8202,54.8807,54.8202,54.8634,4392.0
2021-02-05 13:35:00,63.43,63.46,63.37,63.41,6700.0,54.8634,54.8894,54.8115,54.8461,6700.0
2021-02-05 13:40:00,63.43,63.47,63.37,63.47,3912.0,54.8634,54.898,54.8115,54.898,3912.0
2021-02-05 13:45:00,63.44,63.5,63.44,63.46,8270.0,54.8721,54.924,54.8721,54.8894,8270.0
2021-02-05 13:50:00,63.44,63.49,63.4,63.45,10328.0,54.8721,54.9153,54.8375,54.8807,10328.0
2021-02-05 13:55:00,63.44,63.54,63.44,63.52,9456.0,54.8721,54.9586,54.8721,54.9413,9456.0
2021-02-05 14:00:00,63.52,63.54,63.45,63.47,23370.0,54.9413,54.9586,54.8807,54.898,23370.0
2021-02-05 14:05:00,63.49,63.52,63.41,63.42,7590.0,54.9153,54.9413,54.8461,54.8548,7590.0
2021-02-05 14:10:00,63.42,63.44,63.4,63.41,6396.0,54.8548,54.8721,54.8375,54.8461,6396.0
2021-02-05 14:15:00,63.41,63.41,63.27,63.3,11880.0,54.8461,54.8461,54.725,54.751,11880.0
2021-02-05 14:20:00,63.31,63.34,63.23,63.27,13292.0,54.7596,54.7856,54.6904,54.725,13292.0
2021-02-05 14:25:00,63.27,63.34,63.27,63.33,3388.0,54.725,54.7856,54.725,54.7769,3388.0
2021-02-05 14:30:00,63.34,63.37,63.31,63.31,6624.0,54.7856,54.8115,54.7596,54.7596,6624.0
2021-02-05 14:35:00,63.31,63.34,63.27,63.3,6424.0,54.7596,54.7856,54.725,54.751,6424.0
2021-02-05 14:40:00,63.3,63.32,63.27,63.3,6344.0,54.751,54.7683,54.725,54.751,6344.0
2021-02-05 14:45:00,63.3,63.3,63.26,63.26,8728.0,54.751,54.751,54.7164,54.7164,8728.0
2021-02-05 14:50:00,63.27,63.27,63.22,63.27,15348.0,54.725,54.725,54.6818,54.725,15348.0
2021-02-05 14:55:00,63.27,63.32,63.25,63.25,10944.0,54.725,54.7683,54.7077,54.7077,10944.0
2021-02-05 15:00:00,63.27,63.3,63.2,63.22,11444.0,54.725,54.751,54.6645,54.6818,11444.0
2021-02-05 15:05:00,63.23,63.26,63.17,63.22,9000.0,54.6904,54.7164,54.6385,54.6818,9000.0
2021-02-05 15:10:00,63.22,63.23,63.19,63.22,8756.0,54.6818,54.6904,54.6558,54.6818,8756.0
2021-02-05 15:15:00,63.21,63.29,63.19,63.27,13728.0,54.6731,54.7423,54.6558,54.725,13728.0
2021-02-05 15:20:00,63.28,63.35,63.28,63.35,11588.0,54.7337,54.7942,54.7337,54.7942,11588.0
2021-02-05 15:25:00,63.33,63.35,63.24,63.26,12880.0,54.7769,54.7942,54.6991,54.7164,12880.0
2021-02-05 15:30:00,63.24,63.25,63.22,63.22,12670.0,54.6991,54.7077,54.6818,54.6818,12670.0
2021-02-05 15:35:00,63.23,63.3,63.23,63.27,20472.0,54.6904,54.751,54.6904,54.725,20472.0
2021-02-05 15:40:00,63.27,63.27,63.21,63.23,12152.0,54.725,54.725,54.6731,54.6904,12152.0
2021-02-05 15:45:00,63.23,63.29,63.18,63.18,27624.0,54.6904,54.7423,54.6472,54.6472,27624.0
2021-02-05 15:50:00,63.18,63.21,63.14,63.16,47500.0,54.6472,54.6731,54.6126,54.6299,47500.0
2021-02-05 15:55:00,63.13,63.24,63.12,63.12,100934.0,54.6039,54.6991,54.5953,54.5953,100934.0
2021-02-08 09:30:00,63.05,63.23,62.94,63.16,32810.0,54.5347,54.6904,54.4396,54.6299,32810.0
2021-02-08 09:35:00,63.16,63.29,63.15,63.22,12508.0,54.6299,54.7423,54.6212,54.6818,12508.0
2021-02-08 09:40:00,63.21,63.32,63.17,63.29,10456.0,54.6731,54.7683,54.6385,54.7423,10456.0
2021-02-08 09:45:00,63.28,63.32,62.98,62.98,8756.0,54.7337,54.7683,54.4742,54.4742,8756.0
2021-02-08 09:50:00,63.06,63.11,62.91,63.09,7052.0,54.5434,54.5866,54.4136,54.5693,7052.0
2021-02-08 09:55:00,63.12,63.13,62.92,62.94,5568.0,54.5953,54.6039,54.4223,54.4396,5568.0
2021-02-08 10:00:00,62.95,62.98,62.82,62.86,5428.0,54.4482,54.4742,54.3358,54.3704,5428.0
2021-02-08 10:05:00,62.87,62.89,62.63,62.71,12326.0,54.379,54.3963,54.1715,54.2407,12326.0
2021-02-08 10:10:00,62.71,62.71,62.51,62.53,8344.0,54.2407,54.2407,54.0677,54.085,8344.0
2021-02-08 10:15:00,62.5,62.64,62.5,62.53,13342.0,54.059,54.1801,54.059,54.085,13342.0
2021-02-08 10:20:00,62.55,62.69,62.5,62.65,16028.0,54.1023,54.2234,54.059,54.1888,16028.0
2021-02-08 10:25:00,62.65,62.74,62.6,62.73,8548.0,54.1888,54.2666,54.1455,54.258,8548.0
2021-02-08 10:30:00,62.7,62.75,62.69,62.69,6706.0,54.232,54.2752,54.2234,54.2234,6706.0
2021-02-08 10:35:00,62.66,62.84,62.63,62.76,9758.0,54.1974,54.3531,54.1715,54.2839,9758.0
2021-02-08 10:40:00,62.76,62.88,62.76,62.88,6384.0,54.2839,54.3877,54.2839,54.3877,6384.0
2021-02-08 10:45:00,62.88,63.03,62.85,62.97,17504.0,54.3877,54.5174,54.3617,54.4655,17504.0
2021-02-08 10:50:00,62.97,63.01,62.88,62.89,12270.0,54.4655,54.5001,54.3877,54.3963,12270.0
2021-02-08 10:55:00,62.92,62.92,62.71,62.72,9574.0,54.4223,54.4223,54.2407,54.2493,9574.0
2021-02-08 11:00:00,62.74,62.77,62.63,62.67,6590.0,54.2666,54.2925,54.1715,54.2061,6590.0
2021-02-08 11:05:00,62.7,62.72,62.6,62.6,10406.0,54.232,54.2493,54.1455,54.1455,10406.0
2021-02-08 11:10:00,62.63,62.71,62.6,62.61,14774.0,54.1715,54.2407,54.1455,54.1542,14774.0
2021-02-08 11:15:00,62.61,62.77,62.61,62.73,49128.0,54.1542,54.2925,54.1542,54.258,49128.0
2021-02-08 11:20:00,62.76,63.07,62.73,62.98,21186.0,54.2839,54.552,54.258,54.4742,21186.0
2021-02-08 11:25:00,62.99,63.14,62.97,63.02,17320.0,54.4828,54.6126,54.4655,54.5088,17320.0
2021-02-08 11:30:00,63.03,63.15,63.02,63.15,11646.0,54.5174,54.6212,54.5088,54.6212,11646.0
2021-02-08 11:35:00,63.14,63.15,62.99,63.0,18022.0,54.6126,54.6212,54.4828,54.4915,18022.0
2021-02-08 11:40:00,63.05,63.08,62.99,63.08,13326.0,54.5347,54.5607,54.4828,54.5607,13326.0
2021-02-08 11:45:00,63.07,63.12,62.91,62.95,7956.0,54.552,54.5953,54.4136,54.4482,7956.0
2021-02-08 11:50:00,62.97,63.01,62.94,63.01,7782.0,54.4655,54.5001,54.4396,54.5001,7782.0
2021-02-08 11:55:00,63.0,63.05,62.96,62.97,12372.0,54.4915,54.5347,54.4569,54.4655,12372.0
2021-02-08 12:00:00,62.97,63.01,62.9,62.9,6554.0,54.4655,54.5001,54.405,54.405,6554.0
2021-02-08 12:05:00,62.91,62.95,62.88,62.9,6796.0,54.4136,54.4482,54.3877,54.405,6796.0
2021-02-08 12:10:00,62.9,62.9,62.76,62.77,13460.0,54.405,54.405,54.2839,54.2925,13460.0
2021-02-08 12:15:00,62.77,62.83,62.77,62.82,11770.0,54.2925,54.3444,54.2925,54.3358,11770.0
2021-02-08 12:20:00,62.82,62.85,62.8,62.83,6872.0,54.3358,54.3617,54.3185,54.3444,6872.0
2021-02-08 12:25:00,62.8,62.82,62.74,62.75,5712.0,54.3185,54.3358,54.2666,54.2752,5712.0
2021-02-08 12:30:00,62.74,62.77,62.69,62.7,3862.0,54.2666,54.2925,54.2234,54.232,3862.0
2021-02-08 12:35:00,62.7,62.75,62.69,62.74,12420.0,54.232,54.2752,54.2234,54.2666,12420.0
2021-02-08 12:40:00,62.74,62.8,62.7,62.8,14912.0,54.2666,54.3185,54.232,54.3185,14912.0
2021-02-08 12:45:00,62.79,62.83,62.79,62.79,8894.0,54.3098,54.3444,54.3098,54.3098,8894.0
2021-02-08 12:50:00,62.81,62.89,62.74,62.89,29628.0,54.3271,54.3963,54.2666,54.3963,29628.0
2021-02-08 12:55:00,62.87,62.87,62.81,62.85,11468.0,54.379,54.379,54.3271,54.3617,11468.0
2021-02-08 13:00:00,62.84,62.88,62.84,62.85,5694.0,54.3531,54.3877,54.3531,54.3617,5694.0
2021-02-08 13:05:00,62.86,62.88,62.84,62.87,5986.0,54.3704,54.3877,54.3531,54.379,5986.0
2021-02-08 13:10:00,62.85,62.86,62.8,62.85,12354.0,54.3617,54.3704,54.3185,54.3617,12354.0
2021-02-08 13:15:00,62.85,62.88,62.83,62.86,11534.0,54.3617,54.3877,54.3444,54.3704,11534.0
2021-02-08 13:20:00,62.85,62.88,62.82,62.85,19050.0,54.3617,54.3877,54.3358,54.3617,19050.0
2021-02-08 13:25:00,62.87,62.88,62.78,62.87,11458.0,54.379,54.3877,54.3012,54.379,11458.0
2021-02-08 13:30:00,62.87,62.88,62.82,62.82,3468.0,54.379,54.3877,54.3358,54.3358,3468.0
2021-02-08 13:35:00,62.83,62.85,62.8,62.84,7930.0,54.3444,54.3617,54.3185,54.3531,7930.0
2021-02-08 13:40:00,62.85,62.85,62.74,62.77,50732.0,54.3617,54.3617,54.2666,54.2925,50732.0
2021-02-08 13:45:00,62.77,62.81,62.72,62.73,9792.0,54.2925,54.3271,54.2493,54.258,9792.0
2021-02-08 13:50:00,62.74,62.74,62.52,62.57,25116.0,54.2666,54.2666,54.0763,54.1196,25116.0
2021-02-08 13:55:00,62.57,62.6,62.51,62.51,7654.0,54.1196,54.1455,54.0677,54.0677,7654.0
2021-02-08 14:00:00,62.51,62.51,62.42,62.44,10224.0,54.0677,54.0677,53.9898,54.0071,10224.0
2021-02-08 14:05:00,62.44,62.54,62.43,62.51,8886.0,54.0071,54.0936,53.9985,54.0677,8886.0
2021-02-08 14:10:00,62.52,62.55,62.48,62.55,8256.0,54.0763,54.1023,54.0417,54.1023,8256.0
2021-02-08 14:15:00,62.56,62.6,62.56,62.6,4558.0,54.1109,54.1455,54.1109,54.1455,4558.0
2021-02-08 14:20:00,62.58,62.68,62.57,62.68,11246.0,54.1282,54.2147,54.1196,54.2147,11246.0
2021-02-08 14:25:00,62.67,62.71,62.64,62.68,9112.0,54.2061,54.2407,54.1801,54.2147,9112.0
2021-02-08 14:30:00,62.67,62.69,62.66,62.68,7100.0,54.2061,54.2234,54.1974,54.2147,7100.0
2021-02-08 14:35:00,62.68,62.74,62.66,62.74,12254.0,54.2147,54.2666,54.1974,54.2666,12254.0
2021-02-08 14:40:00,62.77,62.77,62.7,62.72,14780.0,54.2925,54.2925,54.232,54.2493,14780.0
2021-02-08 14:45:00,62.71,62.77,62.69,62.76,6668.0,54.2407,54.2925,54.2234,54.2839,6668.0
2021-02-08 14:50:00,62.74,62.81,62.73,62.77,10414.0,54.2666,54.3271,54.258,54.2925,10414.0
2021-02-08 14:55:00,62.83,62.83,62.69,62.69,16166.0,54.3444,54.3444,54.2234,54.2234,16166.0
2021-02-08 15:00:00,62.7,62.71,62.66,62.69,15440.0,54.232,54.2407,54.1974,54.2234,15440.0
2021-02-08 15:05:00,62.69,62.69,62.63,62.63,26688.0,54.2234,54.2234,54.1715,54.1715,26688.0
2021-02-08 15:10:00,62.63,62.7,62.62,62.64,13298.0,54.1715,54.232,54.1628,54.1801,13298.0
2021-02-08 15:15:00,62.65,62.65,62.51,62.53,30848.0,54.1888,54.1888,54.0677,54.085,30848.0
2021-02-08 15:20:00,62.52,62.55,62.36,62.36,30186.0,54.0763,54.1023,53.9379,53.9379,30186.0
2021-02-08 15:25:00,62.38,62.43,62.31,62.33,25402.0,53.9552,53.9985,53.8947,53.912,25402.0
2021-02-08 15:30:00,62.33,62.4,62.3,62.35,26304.0,53.912,53.9725,53.886,53.9293,26304.0
2021-02-08 15:35:00,62.34,62.36,62.33,62.35,26518.0,53.9206,53.9379,53.912,53.9293,26518.0
2021-02-08 15:40:00,62.35,62.39,62.34,62.38,89744.0,53.9293,53.9639,53.9206,53.9552,89744.0
2021-02-08 15:45:00,62.37,62.44,62.29,62.35,55892.0,53.9466,54.0071,53.8774,53.9293,55892.0
2021-02-08 15:50:00,62.38,62.49,62.38,62.4,55442.0,53.9552,54.0504,53.9552,53.9725,55442.0
2021-02-08 15:55:00,62.4,62.46,62.35,62.46,118516.0,53.9725,54.0244,53.9293,54.0244,118516.0
2021-02-09 09:30:00,62.59,62.63,62.51,62.57,21664.0,54.1369,54.1715,54.0677,54.1196,21664.0
2021-02-09 09:35:00,62.57,62.73,62.57,62.57,8538.0,54.1196,54.258,54.1196,54.1196,8538.0
2021-02-09 09:40:00,62.58,62.58,62.43,62.48,6042.0,54.1282,54.1282,53.9985,54.0417,6042.0
2021-02-09 09:45:00,62.46,62.62,62.4,62.58,8672.0,54.0244,54.1628,53.9725,54.1282,8672.0
2021-02-09 09:50:00,62.56,62.65,62.5,62.65,4800.0,54.1109,54.1888,54.059,54.1888,4800.0
2021-02-09 09:55:00,62.58,62.58,62.18,62.19,10796.0,54.1282,54.1282,53.7822,53.7909,10796.0
2021-02-09 10:00:00,62.29,62.35,62.24,62.32,16104.0,53.8774,53.9293,53.8341,53.9033,16104.0
2021-02-09 10:05:00,62.38,62.42,62.31,62.41,4808.0,53.9552,53.9898,53.8947,53.9812,4808.0
2021-02-09 10:10:00,62.38,62.38,62.26,62.26,5310.0,53.9552,53.9552,53.8514,53.8514,5310.0
2021-02-09 10:15:00,62.29,62.33,62.16,62.16,11018.0,53.8774,53.912,53.7649,53.7649,11018.0
2021-02-09 10:20:00,62.18,62.23,62.08,62.1,5800.0,53.7822,53.8255,53.6957,53.713,5800.0
2021-02-09 10:25:00,62.1,62.13,62.02,62.06,11500.0,53.713,53.739,53.6438,53.6784,11500.0
2021-02-09 10:30:00,62.06,62.15,62.03,62.05,30234.0,53.6784,53.7563,53.6525,53.6698,30234.0
2021-02-09 10:35:00,62.08,62.15,62.05,62.1,5696.0,53.6957,53.7563,53.6698,53.713,5696.0
2021-02-09 10:40:00,62.07,62.08,62.02,62.02,7032.0,53.6871,53.6957,53.6438,53.6438,7032.0
2021-02-09 10:45:00,62.05,62.05,61.97,61.99,12412.0,53.6698,53.6698,53.6006,53.6179,12412.0
2021-02-09 10:50:00,62.0,62.02,61.96,61.96,8340.0,53.6265,53.6438,53.5919,53.5919,8340.0
2021-02-09 10:55:00,61.95,62.02,61.95,62.02,3342.0,53.5833,53.6438,53.5833,53.6438,3342.0
2021-02-09 11:00:00,62.05,62.34,62.05,62.34,6800.0,53.6698,53.9206,53.6698,53.9206,6800.0
2021-02-09 11:05:00,62.3,62.31,62.21,62.31,9534.0,53.886,53.8947,53.8082,53.8947,9534.0
2021-02-09 11:10:00,62.32,62.38,62.32,62.37,53612.0,53.9033,53.9552,53.9033,53.9466,53612.0
2021-02-09 11:15:00,62.37,62.42,62.37,62.42,7786.0,53.9466,53.9898,53.9466,53.9898,7786.0
2021-02-09 11:20:00,62.43,62.49,62.4,62.4,22654.0,53.9985,54.0504,53.9725,53.9725,22654.0
2021-02-09 11:25:00,62.45,62.57,62.45,62.52,5128.0,54.0158,54.1196,54.0158,54.0763,5128.0
2021-02-09 11:30:00,62.57,62.57,62.47,62.51,5416.0,54.1196,54.1196,54.0331,54.0677,5416.0
2021-02-09 11:35:00,62.56,62.66,62.53,62.66,6562.0,54.1109,54.1974,54.085,54.1974,6562.0
2021-02-09 11:40:00,62.65,62.7,62.62,62.62,2886.0,54.1888,54.232,54.1628,54.1628,2886.0
2021-02-09 11:45:00,62.64,62.7,62.6,62.65,12012.0,54.1801,54.232,54.1455,54.1888,12012.0
2021-02-09 11:50:00,62.62,62.73,62.6,62.73,5000.0,54.1628,54.258,54.1455,54.258,5000.0
2021-02-09 11:55:00,62.74,62.74,62.66,62.67,3600.0,54.2666,54.2666,54.1974,54.2061,3600.0
2021-02-09 12:00:00,62.66,62.72,62.66,62.71,3602.0,54.1974,54.2493,54.1974,54.2407,3602.0
2021-02-09 12:05:00,62.7,62.74,62.66,62.71,8454.0,54.232,54.2666,54.1974,54.2407,8454.0
2021-02-09 12:10:00,62.73,62.87,62.73,62.87,9626.0,54.258,54.379,54.258,54.379,9626.0
2021-02-09 12:15:00,62.87,62.88,62.79,62.82,8600.0,54.379,54.3877,54.3098,54.3358,8600.0
2021-02-09 12:20:00,62.79,62.89,62.79,62.89,9194.0,54.3098,54.3963,54.3098,54.3963,9194.0
2021-02-09 12:25:00,62.88,62.94,62.85,62.94,3800.0,54.3877,54.4396,54.3617,54.4396,3800.0
2021-02-09 12:30:00,62.93,62.94,62.83,62.83,13046.0,54.4309,54.4396,54.3444,54.3444,13046.0
2021-02-09 12:35:00,62.83,62.87,62.8,62.82,8846.0,54.3444,54.379,54.3185,54.3358,8846.0
2021-02-09 12:40:00,62.77,62.88,62.77,62.88,5900.0,54.2925,54.3877,54.2925,54.3877,5900.0
2021-02-09 12:45:00,62.86,62.88,62.74,62.74,26830.0,54.3704,54.3877,54.2666,54.2666,26830.0
2021-02-09 12:50:00,62.76,62.89,62.76,62.88,5670.0,54.2839,54.3963,54.2839,54.3877,5670.0
2021-02-09 12:55:00,62.87,62.88,62.82,62.86,5102.0,54.379,54.3877,54.3358,54.3704,5102.0
2021-02-09 13:00:00,62.85,62.85,62.75,62.76,11224.0,54.3617,54.3617,54.2752,54.2839,11224.0
2021-02-09 13:05:00,62.76,62.76,62.67,62.7,7886.0,54.2839,54.2839,54.2061,54.232,7886.0
2021-02-09 13:10:00,62.71,62.71,62.62,62.65,9196.0,54.2407,54.2407,54.1628,54.1888,9196.0
2021-02-09 13:15:00,62.64,62.65,62.63,62.64,5192.0,54.1801,54.1888,54.1715,54.1801,5192.0
2021-02-09 13:20:00,62.63,62.69,62.63,62.67,6040.0,54.1715,54.2234,54.1715,54.2061,6040.0
2021-02-09 13:25:00,62.67,62.67,62.61,62.62,3958.0,54.2061,54.2061,54.1542,54.1628,3958.0
2021-02-09 13:30:00,62.62,62.65,62.56,62.59,17136.0,54.1628,54.1888,54.1109,54.1369,17136.0
2021-02-09 13:35:00,62.58,62.6,62.52,62.54,6744.0,54.1282,54.1455,54.0763,54.0936,6744.0
2021-02-09 13:40:00,62.52,62.6,62.52,62.6,4302.0,54.0763,54.1455,54.0763,54.1455,4302.0
2021-02-09 13:45:00,62.6,62.74,62.6,62.74,5572.0,54.1455,54.2666,54.1455,54.2666,5572.0
2021-02-09 13:50:00,62.73,62.73,62.63,62.64,5200.0,54.258,54.258,54.1715,54.1801,5200.0
2021-02-09 13:55:00,62.63,62.63,62.58,62.58,8208.0,54.1715,54.1715,54.1282,54.1282,8208.0
2021-02-09 14:00:00,62.6,62.6,62.55,62.55,5848.0,54.1455,54.1455,54.1023,54.1023,5848.0
2021-02-09 14:05:00,62.57,62.57,62.55,62.55,10902.0,54.1196,54.1196,54.1023,54.1023,10902.0
2021-02-09 14:10:00,62.56,62.59,62.55,62.58,10602.0,54.1109,54.1369,54.1023,54.1282,10602.0
2021-02-09 14:15:00,62.57,62.64,62.54,62.64,9608.0,54.1196,54.1801,54.0936,54.1801,9608.0
2021-02-09 14:20:00,62.64,62.66,62.58,62.59,7364.0,54.1801,54.1974,54.1282,54.1369,7364.0
2021-02-09 14:25:00,62.59,62.63,62.57,62.63,6076.0,54.1369,54.1715,54.1196,54.1715,6076.0
2021-02-09 14:30:00,62.63,62.73,62.62,62.69,9856.0,54.1715,54.258,54.1628,54.2234,9856.0
2021-02-09 14:35:00,62.69,62.71,62.66,62.66,3404.0,54.2234,54.2407,54.1974,54.1974,3404.0
2021-02-09 14:40:00,62.66,62.7,62.63,62.65,13088.0,54.1974,54.232,54.1715,54.1888,13088.0
2021-02-09 14:45:00,62.63,62.66,62.62,62.63,7596.0,54.1715,54.1974,54.1628,54.1715,7596.0
2021-02-09 14:50:00,62.63,62.63,62.6,62.63,8992.0,54.1715,54.1715,54.1455,54.1715,8992.0
2021-02-09 14:55:00,62.62,62.63,62.6,62.6,7810.0,54.1628,54.1715,54.1455,54.1455,7810.0
2021-02-09 15:00:00,62.6,62.63,62.6,62.6,7032.0,54.1455,54.1715,54.1455,54.1455,7032.0
2021-02-09 15:05:00,62.61,62.62,62.59,62.59,8890.0,54.1542,54.1628,54.1369,54.1369,8890.0
2021-02-09 15:10:00,62.59,62.6,62.54,62.54,6024.0,54.1369,54.1455,54.0936,54.0936,6024.0
2021-02-09 15:15:00,62.54,62.57,62.52,62.52,10222.0,54.0936,54.1196,54.0763,54.0763,10222.0
2021-02-09 15:20:00,62.55,62.55,62.51,62.51,9232.0,54.1023,54.1023,54.0677,54.0677,9232.0
2021-02-09 15:25:00,62.52,62.6,62.52,62.53,17544.0,54.0763,54.1455,54.0763,54.085,17544.0
2021-02-09 15:30:00,62.55,62.57,62.5,62.55,14182.0,54.1023,54.1196,54.059,54.1023,14182.0
2021-02-09 15:35:00,62.55,62.58,62.53,62.53,10352.0,54.1023,54.1282,54.085,54.085,10352.0
2021-02-09 15:40:00,62.52,62.54,62.48,62.51,10600.0,54.0763,54.0936,54.0417,54.0677,10600.0
2021-02-09 15:45:00,62.51,62.65,62.49,62.65,24578.0,54.0677,54.1888,54.0504,54.1888,24578.0
2021-02-09 15:50:00,62.65,62.65,62.6,62.61,52836.0,54.1888,54.1888,54.1455,54.1542,52836.0
2021-02-09 15:55:00,62.62,62.7,62.57,62.65,80490.0,54.1628,54.232,54.1196,54.1888,80490.0
2021-02-10 09:30:00,63.09,63.27,62.94,63.27,35462.0,54.5693,54.725,54.4396,54.725,35462.0
2021-02-10 09:35:00,63.22,63.22,62.95,62.95,8780.0,54.6818,54.6818,54.4482,54.4482,8780.0
2021-02-10 09:40:00,63.05,63.05,62.84,62.84,5144.0,54.5347,54.5347,54.3531,54.3531,5144.0
2021-02-10 09:45:00,62.82,62.99,62.82,62.99,11550.0,54.3358,54.4828,54.3358,54.4828,11550.0
2021-02-10 09:50:00,63.09,63.18,63.08,63.18,15646.0,54.5693,54.6472,54.5607,54.6472,15646.0
2021-02-10 09:55:00,63.18,63.28,63.13,63.13,13560.0,54.6472,54.7337,54.6039,54.6039,13560.0
2021-02-10 10:00:00,63.18,63.33,63.13,63.19,4910.0,54.6472,54.7769,54.6039,54.6558,4910.0
2021-02-10 10:05:00,63.17,63.21,63.13,63.17,22734.0,54.6385,54.6731,54.6039,54.6385,22734.0
2021-02-10 10:10:00,63.16,63.22,63.1,63.2,13334.0,54.6299,54.6818,54.578,54.6645,13334.0
2021-02-10 10:15:00,63.17,63.27,63.07,63.21,8020.0,54.6385,54.725,54.552,54.6731,8020.0
2021-02-10 10:20:00,63.21,63.33,63.2,63.24,13040.0,54.6731,54.7769,54.6645,54.6991,13040.0
2021-02-10 10:25:00,63.28,63.38,63.22,63.26,30216.0,54.7337,54.8202,54.6818,54.7164,30216.0
2021-02-10 10:30:00,63.23,63.27,63.16,63.17,5844.0,54.6904,54.725,54.6299,54.6385,5844.0
2021-02-10 10:35:00,63.19,63.27,63.17,63.17,11562.0,54.6558,54.725,54.6385,54.6385,11562.0
2021-02-10 10:40:00,63.13,63.22,63.03,63.22,142360.0,54.6039,54.6818,54.5174,54.6818,142360.0
2021-02-10 10:45:00,63.2,63.57,63.2,63.48,11770.0,54.6645,54.9845,54.6645,54.9067,11770.0
2021-02-10 10:50:00,63.46,63.6,63.45,63.55,13610.0,54.8894,55.0105,54.8807,54.9672,13610.0
2021-02-10 10:55:00,63.6,63.67,63.49,63.67,17504.0,55.0105,55.071,54.9153,55.071,17504.0
2021-02-10 11:00:00,63.61,63.81,63.56,63.62,16150.0,55.0191,55.1921,54.9759,55.0278,16150.0
2021-02-10 11:05:00,63.6,63.68,63.56,63.63,6900.0,55.0105,55.0796,54.9759,55.0364,6900.0
2021-02-10 11:10:00,63.61,63.61,63.33,63.33,49294.0,55.0191,55.0191,54.7769,54.7769,49294.0
2021-02-10 11:15:00,63.3,63.37,63.23,63.37,8480.0,54.751,54.8115,54.6904,54.8115,8480.0
2021-02-10 11:20:00,63.37,63.4,63.34,63.35,6964.0,54.8115,54.8375,54.7856,54.7942,6964.0
2021-02-10 11:25:00,63.36,63.49,63.36,63.39,7020.0,54.8029,54.9153,54.8029,54.8288,7020.0
2021-02-10 11:30:00,63.32,63.48,63.29,63.45,16542.0,54.7683,54.9067,54.7423,54.8807,16542.0
2021-02-10 11:35:00,63.46,63.5,63.26,63.29,11906.0,54.8894,54.924,54.7164,54.7423,11906.0
2021-02-10 11:40:00,63.26,63.3,63.19,63.24,3896.0,54.7164,54.751,54.6558,54.6991,3896.0
2021-02-10 11:45:00,63.25,63.26,63.17,63.17,1742.0,54.7077,54.7164,54.6385,54.6385,1742.0
2021-02-10 11:50:00,63.13,63.18,63.08,63.18,3172.0,54.6039,54.6472,54.5607,54.6472,3172.0
2021-02-10 11:55:00,63.18,63.38,63.18,63.32,14926.0,54.6472,54.8202,54.6472,54.7683,14926.0
2021-02-10 12:00:00,63.27,63.28,63.1,63.1,7188.0,54.725,54.7337,54.578,54.578,7188.0
2021-02-10 12:05:00,63.09,63.16,63.06,63.07,9464.0,54.5693,54.6299,54.5434,54.552,9464.0
2021-02-10 12:10:00,63.05,63.07,63.0,63.0,11790.0,54.5347,54.552,54.4915,54.4915,11790.0
2021-02-10 12:15:00,63.01,63.06,62.92,63.06,19162.0,54.5001,54.5434,54.4223,54.5434,19162.0
2021-02-10 12:20:00,63.05,63.07,63.01,63.02,2404.0,54.5347,54.552,54.5001,54.5088,2404.0
2021-02-10 12:25:00,63.04,63.22,63.04,63.12,5710.0,54.5261,54.6818,54.5261,54.5953,5710.0
2021-02-10 12:30:00,63.09,63.09,63.06,63.06,2004.0,54.5693,54.5693,54.5434,54.5434,2004.0
2021-02-10 12:35:00,63.13,63.13,63.02,63.02,1652.0,54.6039,54.6039,54.5088,54.5088,1652.0
2021-02-10 12:40:00,63.04,63.06,63.04,63.04,1400.0,54.5261,54.5434,54.5261,54.5261,1400.0
2021-02-10 12:45:00,63.07,63.25,63.04,63.25,34256.0,54.552,54.7077,54.5261,54.7077,34256.0
2021-02-10 12:50:00,63.27,63.27,63.08,63.1,13370.0,54.725,54.725,54.5607,54.578,13370.0
2021-02-10 12:55:00,63.12,63.13,62.94,62.94,12202.0,54.5953,54.6039,54.4396,54.4396,12202.0
2021-02-10 13:00:00,62.9,63.04,62.9,62.98,12154.0,54.405,54.5261,54.405,54.4742,12154.0
2021-02-10 13:05:00,63.01,63.09,62.99,63.01,8742.0,54.5001,54.5693,54.4828,54.5001,8742.0
2021-02-10 13:10:00,63.03,63.08,63.01,63.06,8908.0,54.5174,54.5607,54.5001,54.5434,8908.0
2021-02-10 13:15:00,63.04,63.07,63.01,63.07,6174.0,54.5261,54.552,54.5001,54.552,6174.0
2021-02-10 13:20:00,63.05,63.08,63.0,63.0,9448.0,54.5347,54.5607,54.4915,54.4915,9448.0
2021-02-10 13:25:00,63.02,63.1,63.02,63.06,9708.0,54.5088,54.578,54.5088,54.5434,9708.0
2021-02-10 13:30:00,63.07,63.17,63.07,63.14,5836.0,54.552,54.6385,54.552,54.6126,5836.0
2021-02-10 13:35:00,63.13,63.15,63.1,63.1,3428.0,54.6039,54.6212,54.578,54.578,3428.0
2021-02-10 13:40:00,63.1,63.14,63.08,63.1,4986.0,54.578,54.6126,54.5607,54.578,4986.0
2021-02-10 13:45:00,63.09,63.11,63.05,63.06,3796.0,54.5693,54.5866,54.5347,54.5434,3796.0
2021-02-10 13:50:00,63.02,63.18,63.01,63.18,21032.0,54.5088,54.6472,54.5001,54.6472,21032.0
2021-02-10 13:55:00,63.16,63.19,63.02,63.08,34144.0,54.6299,54.6558,54.5088,54.5607,34144.0
2021-02-10 14:00:00,63.07,63.22,63.05,63.22,7972.0,54.552,54.6818,54.5347,54.6818,7972.0
2021-02-10 14:05:00,63.19,63.24,63.18,63.23,4128.0,54.6558,54.6991,54.6472,54.6904,4128.0
2021-02-10 14:10:00,63.25,63.27,63.21,63.21,10660.0,54.7077,54.725,54.6731,54.6731,10660.0
2021-02-10 14:15:00,63.22,63.22,63.19,63.21,4228.0,54.6818,54.6818,54.6558,54.6731,4228.0
2021-02-10 14:20:00,63.2,63.27,63.13,63.27,8094.0,54.6645,54.725,54.6039,54.725,8094.0
2021-02-10 14:25:00,63.24,63.31,63.23,63.31,8864.0,54.6991,54.7596,54.6904,54.7596,8864.0
2021-02-10 14:30:00,63.31,63.35,63.29,63.34,11882.0,54.7596,54.7942,54.7423,54.7856,11882.0
2021-02-10 14:35:00,63.35,63.37,63.28,63.36,11496.0,54.7942,54.8115,54.7337,54.8029,11496.0
2021-02-10 14:40:00,63.43,63.43,63.33,63.39,22178.0,54.8634,54.8634,54.7769,54.8288,22178.0
2021-02-10 14:45:00,63.4,63.46,63.38,63.43,9098.0,54.8375,54.8894,54.8202,54.8634,9098.0
2021-02-10 14:50:00,63.43,63.46,63.42,63.45,6790.0,54.8634,54.8894,54.8548,54.8807,6790.0
2021-02-10 14:55:00,63.48,63.49,63.43,63.49,11456.0,54.9067,54.9153,54.8634,54.9153,11456.0
2021-02-10 15:00:00,63.52,63.54,63.47,63.48,20380.0,54.9413,54.9586,54.898,54.9067,20380.0
2021-02-10 15:05:00,63.47,63.48,63.38,63.38,10532.0,54.898,54.9067,54.8202,54.8202,10532.0
2021-02-10 15:10:00,63.38,63.49,63.38,63.47,12002.0,54.8202,54.9153,54.8202,54.898,12002.0
2021-02-10 15:15:00,63.46,63.52,63.41,63.49,18398.0,54.8894,54.9413,54.8461,54.9153,18398.0
2021-02-10 15:20:00,63.48,63.54,63.45,63.45,11060.0,54.9067,54.9586,54.8807,54.8807,11060.0
2021-02-10 15:25:00,63.46,63.49,63.41,63.49,32522.0,54.8894,54.9153,54.8461,54.9153,32522.0
2021-02-10 15:30:00,63.52,63.67,63.51,63.67,19284.0,54.9413,55.071,54.9326,55.071,19284.0
2021-02-10 15:35:00,63.66,63.67,63.58,63.62,36978.0,55.0623,55.071,54.9932,55.0278,36978.0
2021-02-10 15:40:00,63.63,63.63,63.42,63.42,30466.0,55.0364,55.0364,54.8548,54.8548,30466.0
2021-02-10 15:45:00,63.44,63.5,63.41,63.41,41278.0,54.8721,54.924,54.8461,54.8461,41278.0
2021-02-10 15:50:00,63.35,63.49,63.35,63.49,40702.0,54.7942,54.9153,54.7942,54.9153,40702.0
2021-02-10 15:55:00,63.49,63.51,63.35,63.42,157892.0,54.9153,54.9326,54.7942,54.8548,157892.0
2021-02-11 09:30:00,63.01,63.26,63.01,63.06,30838.0,54.5001,54.7164,54.5001,54.5434,30838.0
2021-02-11 09:35:00,63.18,63.2,62.95,63.01,51068.0,54.6472,54.6645,54.4482,54.5001,51068.0
2021-02-11 09:40:00,63.01,63.22,63.0,63.1,29954.0,54.5001,54.6818,54.4915,54.578,29954.0
2021-02-11 09:45:00,63.05,63.26,63.05,63.25,9122.0,54.5347,54.7164,54.5347,54.7077,9122.0
2021-02-11 09:50:00,63.27,63.27,63.19,63.19,6820.0,54.725,54.725,54.6558,54.6558,6820.0
2021-02-11 09:55:00,63.2,63.23,63.0,63.0,8798.0,54.6645,54.6904,54.4915,54.4915,8798.0
2021-02-11 10:00:00,63.0,63.09,62.97,63.07,12874.0,54.4915,54.5693,54.4655,54.552,12874.0
2021-02-11 10:05:00,63.06,63.13,63.03,63.08,14042.0,54.5434,54.6039,54.5174,54.5607,14042.0
2021-02-11 10:10:00,63.09,63.09,62.99,62.99,8146.0,54.5693,54.5693,54.4828,54.4828,8146.0
2021-02-11 10:15:00,62.98,63.05,62.97,63.01,4612.0,54.4742,54.5347,54.4655,54.5001,4612.0
2021-02-11 10:20:00,63.01,63.13,62.96,62.99,60634.0,54.5001,54.6039,54.4569,54.4828,60634.0
2021-02-11 10:25:00,62.99,63.07,62.99,63.04,7428.0,54.4828,54.552,54.4828,54.5261,7428.0
2021-02-11 10:30:00,63.02,63.1,63.0,63.09,5556.0,54.5088,54.578,54.4915,54.5693,5556.0
2021-02-11 10:35:00,63.08,63.13,63.05,63.09,15668.0,54.5607,54.6039,54.5347,54.5693,15668.0
2021-02-11 10:40:00,63.11,63.25,63.1,63.24,11098.0,54.5866,54.7077,54.578,54.6991,11098.0
2021-02-11 10:45:00,63.24,63.34,63.21,63.26,23878.0,54.6991,54.7856,54.6731,54.7164,23878.0
2021-02-11 10:50:00,63.27,63.3,63.24,63.29,4868.0,54.725,54.751,54.6991,54.7423,4868.0
2021-02-11 10:55:00,63.27,63.28,63.21,63.21,7428.0,54.725,54.7337,54.6731,54.6731,7428.0
2021-02-11 11:00:00,63.22,63.22,63.13,63.17,7222.0,54.6818,54.6818,54.6039,54.6385,7222.0
2021-02-11 11:05:00,63.15,63.21,63.14,63.2,8994.0,54.6212,54.6731,54.6126,54.6645,8994.0
2021-02-11 11:10:00,63.22,63.22,63.14,63.2,9476.0,54.6818,54.6818,54.6126,54.6645,9476.0
2021-02-11 11:15:00,63.21,63.21,63.15,63.15,3830.0,54.6731,54.6731,54.6212,54.6212,3830.0
2021-02-11 11:20:00,63.15,63.23,63.13,63.22,13596.0,54.6212,54.6904,54.6039,54.6818,13596.0
2021-02-11 11:25:00,63.28,63.28,63.24,63.24,4446.0,54.7337,54.7337,54.6991,54.6991,4446.0
2021-02-11 11:30:00,63.22,63.27,63.21,63.21,9700.0,54.6818,54.725,54.6731,54.6731,9700.0
2021-02-11 11:35:00,63.22,63.31,63.22,63.27,11484.0,54.6818,54.7596,54.6818,54.725,11484.0
2021-02-11 11:40:00,63.26,63.28,63.19,63.19,27284.0,54.7164,54.7337,54.6558,54.6558,27284.0
2021-02-11 11:45:00,63.17,63.24,63.17,63.21,29094.0,54.6385,54.6991,54.6385,54.6731,29094.0
2021-02-11 11:50:00,63.2,63.23,63.17,63.21,12504.0,54.6645,54.6904,54.6385,54.6731,12504.0
2021-02-11 11:55:00,63.2,63.26,63.18,63.21,6624.0,54.6645,54.7164,54.6472,54.6731,6624.0
2021-02-11 12:00:00,63.2,63.24,63.19,63.23,13292.0,54.6645,54.6991,54.6558,54.6904,13292.0
2021-02-11 12:05:00,63.21,63.22,63.19,63.22,7738.0,54.6731,54.6818,54.6558,54.6818,7738.0
2021-02-11 12:10:00,63.23,63.24,63.19,63.21,3624.0,54.6904,54.6991,54.6558,54.6731,3624.0
2021-02-11 12:15:00,63.21,63.24,63.19,63.23,11886.0,54.6731,54.6991,54.6558,54.6904,11886.0
2021-02-11 12:20:00,63.27,63.3,63.23,63.28,7202.0,54.725,54.751,54.6904,54.7337,7202.0
2021-02-11 12:25:00,63.3,63.31,63.24,63.25,9304.0,54.751,54.7596,54.6991,54.7077,9304.0
2021-02-11 12:30:00,63.27,63.3,63.21,63.24,15020.0,54.725,54.751,54.6731,54.6991,15020.0
2021-02-11 12:35:00,63.24,63.3,63.22,63.29,7492.0,54.6991,54.751,54.6818,54.7423,7492.0
2021-02-11 12:40:00,63.29,63.29,63.19,63.2,16086.0,54.7423,54.7423,54.6558,54.6645,16086.0
2021-02-11 12:45:00,63.19,63.19,63.09,63.12,24998.0,54.6558,54.6558,54.5693,54.5953,24998.0
2021-02-11 12:50:00,63.1,63.1,63.02,63.03,6294.0,54.578,54.578,54.5088,54.5174,6294.0
2021-02-11 12:55:00,62.99,63.17,62.99,63.17,60604.0,54.4828,54.6385,54.4828,54.6385,60604.0
2021-02-11 13:00:00,63.14,63.14,63.03,63.04,58408.0,54.6126,54.6126,54.5174,54.5261,58408.0
2021-02-11 13:05:00,62.98,63.01,62.94,62.96,24208.0,54.4742,54.5001,54.4396,54.4569,24208.0
2021-02-11 13:10:00,62.96,63.05,62.93,63.04,7584.0,54.4569,54.5347,54.4309,54.5261,7584.0
2021-02-11 13:15:00,63.03,63.15,63.02,63.13,69886.0,54.5174,54.6212,54.5088,54.6039,69886.0
2021-02-11 13:20:00,63.1,63.12,63.05,63.1,9518.0,54.578,54.5953,54.5347,54.578,9518.0
2021-02-11 13:25:00,63.1,63.17,63.07,63.1,63792.0,54.578,54.6385,54.552,54.578,63792.0
2021-02-11 13:30:00,63.11,63.14,63.09,63.13,10368.0,54.5866,54.6126,54.5693,54.6039,10368.0
2021-02-11 13:35:00,63.13,63.18,63.11,63.18,9214.0,54.6039,54.6472,54.5866,54.6472,9214.0
2021-02-11 13:40:00,63.19,63.21,63.18,63.19,5122.0,54.6558,54.6731,54.6472,54.6558,5122.0
2021-02-11 13:45:00,63.18,63.2,63.15,63.15,38126.0,54.6472,54.6645,54.6212,54.6212,38126.0
2021-02-11 13:50:00,63.11,63.11,62.96,62.96,4260.0,54.5866,54.5866,54.4569,54.4569,4260.0
2021-02-11 13:55:00,62.96,62.96,62.9,62.91,5720.0,54.4569,54.4569,54.405,54.4136,5720.0
2021-02-11 14:00:00,62.89,62.89,62.72,62.76,8716.0,54.3963,54.3963,54.2493,54.2839,8716.0
2021-02-11 14:05:00,62.75,62.82,62.75,62.82,6572.0,54.2752,54.3358,54.2752,54.3358,6572.0
2021-02-11 14:10:00,62.82,62.82,62.76,62.77,5166.0,54.3358,54.3358,54.2839,54.2925,5166.0
2021-02-11 14:15:00,62.76,62.82,62.74,62.81,5558.0,54.2839,54.3358,54.2666,54.3271,5558.0
2021-02-11 14:20:00,62.83,62.88,62.82,62.88,4904.0,54.3444,54.3877,54.3358,54.3877,4904.0
2021-02-11 14:25:00,62.88,62.93,62.85,62.93,6052.0,54.3877,54.4309,54.3617,54.4309,6052.0
2021-02-11 14:30:00,62.88,62.9,62.84,62.88,3542.0,54.3877,54.405,54.3531,54.3877,3542.0
2021-02-11 14:35:00,62.84,62.84,62.77,62.77,5358.0,54.3531,54.3531,54.2925,54.2925,5358.0
2021-02-11 14:40:00,62.77,62.82,62.77,62.82,7348.0,54.2925,54.3358,54.2925,54.3358,7348.0
2021-02-11 14:45:00,62.82,62.84,62.77,62.8,3632.0,54.3358,54.3531,54.2925,54.3185,3632.0
2021-02-11 14:50:00,62.81,62.85,62.8,62.85,6476.0,54.3271,54.3617,54.3185,54.3617,6476.0
2021-02-11 14:55:00,62.88,62.91,62.87,62.91,16258.0,54.3877,54.4136,54.379,54.4136,16258.0
2021-02-11 15:00:00,62.9,62.91,62.86,62.9,9068.0,54.405,54.4136,54.3704,54.405,9068.0
2021-02-11 15:05:00,62.88,62.89,62.87,62.88,4198.0,54.3877,54.3963,54.379,54.3877,4198.0
2021-02-11 15:10:00,62.88,62.92,62.88,62.9,8862.0,54.3877,54.4223,54.3877,54.405,8862.0
2021-02-11 15:15:00,62.9,62.9,62.84,62.87,42958.0,54.405,54.405,54.3531,54.379,42958.0
2021-02-11 15:20:00,62.87,62.87,62.79,62.79,16534.0,54.379,54.379,54.3098,54.3098,16534.0
2021-02-11 15:25:00,62.8,62.85,62.79,62.79,9042.0,54.3185,54.3617,54.3098,54.3098,9042.0
2021-02-11 15:30:00,62.8,62.83,62.77,62.8,15084.0,54.3185,54.3444,54.2925,54.3185,15084.0
2021-02-11 15:35:00,62.81,62.87,62.8,62.85,19914.0,54.3271,54.379,54.3185,54.3617,19914.0
2021-02-11 15:40:00,62.85,62.92,62.85,62.88,34710.0,54.3617,54.4223,54.3617,54.3877,34710.0
2021-02-11 15:45:00,62.88,62.93,62.83,62.93,38928.0,54.3877,54.4309,54.3444,54.4309,38928.0
2021-02-11 15:50:00,62.96,62.96,62.79,62.81,25112.0,54.4569,54.4569,54.3098,54.3271,25112.0
2021-02-11 15:55:00,62.79,62.94,62.75,62.91,124264.0,54.3098,54.4396,54.2752,54.4136,124264.0
2021-02-12 09:30:00,62.7,62.87,62.55,62.77,24408.0,54.232,54.379,54.1023,54.2925,24408.0
2021-02-12 09:35:00,62.94,62.98,62.81,62.84,7124.0,54.4396,54.4742,54.3271,54.3531,7124.0
2021-02-12 09:40:00,62.85,62.85,62.41,62.46,24180.0,54.3617,54.3617,53.9812,54.0244,24180.0
2021-02-12 09:45:00,62.44,62.74,62.43,62.72,8564.0,54.0071,54.2666,53.9985,54.2493,8564.0
2021-02-12 09:50:00,62.69,62.72,62.65,62.71,6004.0,54.2234,54.2493,54.1888,54.2407,6004.0
2021-02-12 09:55:00,62.66,62.69,62.49,62.5,13600.0,54.1974,54.2234,54.0504,54.059,13600.0
2021-02-12 10:00:00,62.53,62.59,62.44,62.52,10306.0,54.085,54.1369,54.0071,54.0763,10306.0
2021-02-12 10:05:00,62.52,62.54,62.4,62.54,13600.0,54.0763,54.0936,53.9725,54.0936,13600.0
2021-02-12 10:10:00,62.51,62.53,62.43,62.45,3444.0,54.0677,54.085,53.9985,54.0158,3444.0
2021-02-12 10:15:00,62.44,62.67,62.42,62.67,16690.0,54.0071,54.2061,53.9898,54.2061,16690.0
2021-02-12 10:20:00,62.62,62.67,62.59,62.64,3800.0,54.1628,54.2061,54.1369,54.1801,3800.0
2021-02-12 10:25:00,62.63,62.67,62.63,62.64,3426.0,54.1715,54.2061,54.1715,54.1801,3426.0
2021-02-12 10:30:00,62.63,62.67,62.55,62.57,7288.0,54.1715,54.2061,54.1023,54.1196,7288.0
2021-02-12 10:35:00,62.51,62.62,62.51,62.58,8338.0,54.0677,54.1628,54.0677,54.1282,8338.0
2021-02-12 10:40:00,62.57,62.65,62.54,62.63,17518.0,54.1196,54.1888,54.0936,54.1715,17518.0
2021-02-12 10:45:00,62.6,62.62,62.52,62.54,5212.0,54.1455,54.1628,54.0763,54.0936,5212.0
2021-02-12 10:50:00,62.56,62.68,62.54,62.63,19970.0,54.1109,54.2147,54.0936,54.1715,19970.0
2021-02-12 10:55:00,62.63,62.72,62.63,62.68,6378.0,54.1715,54.2493,54.1715,54.2147,6378.0
2021-02-12 11:00:00,62.68,62.77,62.67,62.72,11338.0,54.2147,54.2925,54.2061,54.2493,11338.0
2021-02-12 11:05:00,62.72,62.77,62.72,62.77,1602.0,54.2493,54.2925,54.2493,54.2925,1602.0
2021-02-12 11:10:00,62.76,62.8,62.63,62.65,29900.0,54.2839,54.3185,54.1715,54.1888,29900.0
2021-02-12 11:15:00,62.66,62.69,62.63,62.67,6008.0,54.1974,54.2234,54.1715,54.2061,6008.0
2021-02-12 11:20:00,62.68,62.73,62.67,62.73,2410.0,54.2147,54.258,54.2061,54.258,2410.0
2021-02-12 11:25:00,62.72,62.72,62.63,62.68,9536.0,54.2493,54.2493,54.1715,54.2147,9536.0
2021-02-12 11:30:00,62.68,62.72,62.63,62.72,3800.0,54.2147,54.2493,54.1715,54.2493,3800.0
2021-02-12 11:35:00,62.73,62.76,62.66,62.67,6898.0,54.258,54.2839,54.1974,54.2061,6898.0
2021-02-12 11:40:00,62.69,62.76,62.65,62.76,5922.0,54.2234,54.2839,54.1888,54.2839,5922.0
2021-02-12 11:45:00,62.76,62.77,62.67,62.67,9202.0,54.2839,54.2925,54.2061,54.2061,9202.0
2021-02-12 11:50:00,62.69,62.71,62.66,62.69,2370.0,54.2234,54.2407,54.1974,54.2234,2370.0
2021-02-12 11:55:00,62.69,62.69,62.52,62.58,28556.0,54.2234,54.2234,54.0763,54.1282,28556.0
2021-02-12 12:00:00,62.57,62.62,62.56,62.57,4846.0,54.1196,54.1628,54.1109,54.1196,4846.0
2021-02-12 12:05:00,62.58,62.63,62.58,62.63,6492.0,54.1282,54.1715,54.1282,54.1715,6492.0
2021-02-12 12:10:00,62.6,62.64,62.6,62.63,5416.0,54.1455,54.1801,54.1455,54.1715,5416.0
2021-02-12 12:15:00,62.63,62.66,62.6,62.6,12756.0,54.1715,54.1974,54.1455,54.1455,12756.0
2021-02-12 12:20:00,62.59,62.59,62.45,62.46,18900.0,54.1369,54.1369,54.0158,54.0244,18900.0
2021-02-12 12:25:00,62.46,62.5,62.43,62.44,9472.0,54.0244,54.059,53.9985,54.0071,9472.0
2021-02-12 12:30:00,62.43,62.45,62.31,62.43,31504.0,53.9985,54.0158,53.8947,53.9985,31504.0
2021-02-12 12:35:00,62.43,62.46,62.38,62.42,8036.0,53.9985,54.0244,53.9552,53.9898,8036.0
2021-02-12 12:40:00,62.42,62.44,62.33,62.34,16896.0,53.9898,54.0071,53.912,53.9206,16896.0
2021-02-12 12:45:00,62.34,62.34,62.27,62.3,12194.0,53.9206,53.9206,53.8601,53.886,12194.0
2021-02-12 12:50:00,62.31,62.35,62.3,62.35,4810.0,53.8947,53.9293,53.886,53.9293,4810.0
2021-02-12 12:55:00,62.33,62.36,62.33,62.33,16578.0,53.912,53.9379,53.912,53.912,16578.0
2021-02-12 13:00:00,62.34,62.34,62.26,62.29,12264.0,53.9206,53.9206,53.8514,53.8774,12264.0
2021-02-12 13:05:00,62.3,62.31,62.17,62.17,30480.0,53.886,53.8947,53.7736,53.7736,30480.0
2021-02-12 13:10:00,62.17,62.25,62.14,62.16,23484.0,53.7736,53.8428,53.7476,53.7649,23484.0
2021-02-12 13:15:00,62.15,62.17,62.1,62.17,22898.0,53.7563,53.7736,53.713,53.7736,22898.0
2021-02-12 13:20:00,62.15,62.15,62.06,62.08,14248.0,53.7563,53.7563,53.6784,53.6957,14248.0
2021-02-12 13:25:00,62.09,62.1,62.01,62.04,31168.0,53.7044,53.713,53.6352,53.6611,31168.0
2021-02-12 13:30:00,62.01,62.06,61.98,62.02,12416.0,53.6352,53.6784,53.6092,53.6438,12416.0
2021-02-12 13:35:00,62.02,62.07,62.0,62.02,12960.0,53.6438,53.6871,53.6265,53.6438,12960.0
2021-02-12 13:40:00,62.04,62.08,61.94,61.95,41434.0,53.6611,53.6957,53.5746,53.5833,41434.0
2021-02-12 13:45:00,61.97,61.97,61.83,61.95,21716.0,53.6006,53.6006,53.4795,53.5833,21716.0
2021-02-12 13:50:00,61.94,61.94,61.83,61.85,29792.0,53.5746,53.5746,53.4795,53.4968,29792.0
2021-02-12 13:55:00,61.85,61.88,61.8,61.8,32072.0,53.4968,53.5227,53.4536,53.4536,32072.0
2021-02-12 14:00:00,61.83,61.84,61.75,61.79,30210.0,53.4795,53.4882,53.4103,53.4449,30210.0
2021-02-12 14:05:00,61.79,61.87,61.67,61.84,38294.0,53.4449,53.5141,53.3411,53.4882,38294.0
2021-02-12 14:10:00,61.85,62.08,61.85,61.96,17494.0,53.4968,53.6957,53.4968,53.5919,17494.0
2021-02-12 14:15:00,61.96,61.96,61.84,61.87,12662.0,53.5919,53.5919,53.4882,53.5141,12662.0
2021-02-12 14:20:00,61.88,61.99,61.87,61.95,15034.0,53.5227,53.6179,53.5141,53.5833,15034.0
2021-02-12 14:25:00,61.96,61.97,61.9,61.94,18074.0,53.5919,53.6006,53.54,53.5746,18074.0
2021-02-12 14:30:00,61.95,62.02,61.94,62.02,4610.0,53.5833,53.6438,53.5746,53.6438,4610.0
2021-02-12 14:35:00,62.03,62.04,61.97,62.0,9592.0,53.6525,53.6611,53.6006,53.6265,9592.0
2021-02-12 14:40:00,62.02,62.05,61.96,62.04,9384.0,53.6438,53.6698,53.5919,53.6611,9384.0
2021-02-12 14:45:00,62.02,62.09,62.01,62.07,50814.0,53.6438,53.7044,53.6352,53.6871,50814.0
2021-02-12 14:50:00,62.1,62.13,62.04,62.04,13796.0,53.713,53.739,53.6611,53.6611,13796.0
2021-02-12 14:55:00,62.05,62.07,62.02,62.05,10758.0,53.6698,53.6871,53.6438,53.6698,10758.0
2021-02-12 15:00:00,62.05,62.1,62.02,62.1,12010.0,53.6698,53.713,53.6438,53.713,12010.0
2021-02-12 15:05:00,62.13,62.18,62.09,62.14,21952.0,53.739,53.7822,53.7044,53.7476,21952.0
2021-02-12 15:10:00,62.12,62.17,62.12,62.15,8838.0,53.7303,53.7736,53.7303,53.7563,8838.0
2021-02-12 15:15:00,62.15,62.15,62.1,62.1,15180.0,53.7563,53.7563,53.713,53.713,15180.0
2021-02-12 15:20:00,62.11,62.11,62.02,62.08,15304.0,53.7217,53.7217,53.6438,53.6957,15304.0
2021-02-12 15:25:00,62.07,62.08,62.01,62.02,8846.0,53.6871,53.6957,53.6352,53.6438,8846.0
2021-02-12 15:30:00,62.01,62.04,61.97,62.0,25950.0,53.6352,53.6611,53.6006,53.6265,25950.0
2021-02-12 15:35:00,62.02,62.06,62.0,62.04,21038.0,53.6438,53.6784,53.6265,53.6611,21038.0
2021-02-12 15:40:00,62.04,62.07,62.04,62.06,26664.0,53.6611,53.6871,53.6611,53.6784,26664.0
2021-02-12 15:45:00,62.05,62.12,61.98,62.09,26248.0,53.6698,53.7303,53.6092,53.7044,26248.0
2021-02-12 15:50:00,62.31,62.31,62.1,62.2,61234.0,53.8947,53.8947,53.713,53.7995,61234.0
2021-02-12 15:55:00,62.2,62.26,62.12,62.26,105448.0,53.7995,53.8514,53.7303,53.8514,105448.0
2021-02-16 09:30:00,62.25,62.25,61.8,62.08,33182.0,53.8428,53.8428,53.4536,53.6957,33182.0
2021-02-16 09:35:00,62.1,62.26,61.99,62.26,30704.0,53.713,53.8514,53.6179,53.8514,30704.0
2021-02-16 09:40:00,62.27,62.48,62.09,62.39,55508.0,53.8601,54.0417,53.7044,53.9639,55508.0
2021-02-16 09:45:00,62.38,62.48,62.34,62.37,6890.0,53.9552,54.0417,53.9206,53.9466,6890.0
2021-02-16 09:50:00,62.37,62.39,62.25,62.39,10118.0,53.9466,53.9639,53.8428,53.9639,10118.0
2021-02-16 09:55:00,62.34,62.36,62.2,62.2,8976.0,53.9206,53.9379,53.7995,53.7995,8976.0
2021-02-16 10:00:00,62.17,62.27,62.1,62.21,20516.0,53.7736,53.8601,53.713,53.8082,20516.0
2021-02-16 10:05:00,62.19,62.38,62.19,62.34,11604.0,53.7909,53.9552,53.7909,53.9206,11604.0
2021-02-16 10:10:00,62.4,62.41,62.18,62.3,14190.0,53.9725,53.9812,53.7822,53.886,14190.0
2021-02-16 10:15:00,62.34,62.35,62.13,62.15,11370.0,53.9206,53.9293,53.739,53.7563,11370.0
2021-02-16 10:20:00,62.17,62.18,62.01,62.1,11718.0,53.7736,53.7822,53.6352,53.713,11718.0
2021-02-16 10:25:00,62.11,62.38,62.11,62.33,120232.0,53.7217,53.9552,53.7217,53.912,120232.0
2021-02-16 10:30:00,62.44,62.56,62.42,62.48,13302.0,54.0071,54.1109,53.9898,54.0417,13302.0
2021-02-16 10:35:00,62.48,62.63,62.48,62.59,21590.0,54.0417,54.1715,54.0417,54.1369,21590.0
2021-02-16 10:40:00,62.56,62.56,62.27,62.32,9218.0,54.1109,54.1109,53.8601,53.9033,9218.0
2021-02-16 10:45:00,62.3,62.33,62.23,62.26,9604.0,53.886,53.912,53.8255,53.8514,9604.0
2021-02-16 10:50:00,62.26,62.32,62.22,62.28,8104.0,53.8514,53.9033,53.8168,53.8687,8104.0
2021-02-16 10:55:00,62.28,62.52,62.28,62.48,9432.0,53.8687,54.0763,53.8687,54.0417,9432.0
2021-02-16 11:00:00,62.52,62.6,62.51,62.53,7208.0,54.0763,54.1455,54.0677,54.085,7208.0
2021-02-16 11:05:00,62.5,62.67,62.4,62.4,20078.0,54.059,54.2061,53.9725,53.9725,20078.0
2021-02-16 11:10:00,62.36,62.47,62.35,62.42,9600.0,53.9379,54.0331,53.9293,53.9898,9600.0
2021-02-16 11:15:00,62.44,62.58,62.41,62.56,15458.0,54.0071,54.1282,53.9812,54.1109,15458.0
2021-02-16 11:20:00,62.52,62.67,62.49,62.63,7400.0,54.0763,54.2061,54.0504,54.1715,7400.0
2021-02-16 11:25:00,62.62,62.72,62.58,62.72,7604.0,54.1628,54.2493,54.1282,54.2493,7604.0
2021-02-16 11:30:00,62.7,62.75,62.63,62.72,11808.0,54.232,54.2752,54.1715,54.2493,11808.0
2021-02-16 11:35:00,62.75,62.75,62.59,62.7,6864.0,54.2752,54.2752,54.1369,54.232,6864.0
2021-02-16 11:40:00,62.69,62.69,62.6,62.61,4612.0,54.2234,54.2234,54.1455,54.1542,4612.0
2021-02-16 11:45:00,62.64,62.64,62.56,62.56,7678.0,54.1801,54.1801,54.1109,54.1109,7678.0
2021-02-16 11:50:00,62.56,62.65,62.55,62.58,9924.0,54.1109,54.1888,54.1023,54.1282,9924.0
2021-02-16 11:55:00,62.58,62.58,62.44,62.46,8732.0,54.1282,54.1282,54.0071,54.0244,8732.0
2021-02-16 12:00:00,62.47,62.47,62.38,62.41,1958.0,54.0331,54.0331,53.9552,53.9812,1958.0
2021-02-16 12:05:00,62.38,62.38,62.31,62.37,3906.0,53.9552,53.9552,53.8947,53.9466,3906.0
2021-02-16 12:10:00,62.39,62.4,62.31,62.31,3814.0,53.9639,53.9725,53.8947,53.8947,3814.0
2021-02-16 12:15:00,62.35,62.47,62.35,62.47,4200.0,53.9293,54.0331,53.9293,54.0331,4200.0
2021-02-16 12:20:00,62.44,62.45,62.38,62.44,8772.0,54.0071,54.0158,53.9552,54.0071,8772.0
2021-02-16 12:25:00,62.45,62.47,62.37,62.37,5674.0,54.0158,54.0331,53.9466,53.9466,5674.0
2021-02-16 12:30:00,62.34,62.48,62.3,62.48,4362.0,53.9206,54.0417,53.886,54.0417,4362.0
2021-02-16 12:35:00,62.51,62.54,62.44,62.46,5906.0,54.0677,54.0936,54.0071,54.0244,5906.0
2021-02-16 12:40:00,62.49,62.56,62.49,62.5,5428.0,54.0504,54.1109,54.0504,54.059,5428.0
2021-02-16 12:45:00,62.49,62.5,62.42,62.48,16508.0,54.0504,54.059,53.9898,54.0417,16508.0
2021-02-16 12:50:00,62.44,62.49,62.3,62.31,11304.0,54.0071,54.0504,53.886,53.8947,11304.0
2021-02-16 12:55:00,62.3,62.32,62.24,62.24,5320.0,53.886,53.9033,53.8341,53.8341,5320.0
2021-02-16 13:00:00,62.22,62.25,62.19,62.22,9846.0,53.8168,53.8428,53.7909,53.8168,9846.0
2021-02-16 13:05:00,62.2,62.3,62.2,62.3,12338.0,53.7995,53.886,53.7995,53.886,12338.0
2021-02-16 13:10:00,62.27,62.4,62.24,62.38,18100.0,53.8601,53.9725,53.8341,53.9552,18100.0
2021-02-16 13:15:00,62.38,62.41,62.35,62.37,11730.0,53.9552,53.9812,53.9293,53.9466,11730.0
2021-02-16 13:20:00,62.36,62.45,62.35,62.45,10000.0,53.9379,54.0158,53.9293,54.0158,10000.0
2021-02-16 13:25:00,62.46,62.52,62.44,62.45,9132.0,54.0244,54.0763,54.0071,54.0158,9132.0
2021-02-16 13:30:00,62.46,62.58,62.46,62.56,10416.0,54.0244,54.1282,54.0244,54.1109,10416.0
2021-02-16 13:35:00,62.57,62.57,62.46,62.48,6230.0,54.1196,54.1196,54.0244,54.0417,6230.0
2021-02-16 13:40:00,62.49,62.51,62.46,62.47,15332.0,54.0504,54.0677,54.0244,54.0331,15332.0
2021-02-16 13:45:00,62.49,62.52,62.44,62.51,5978.0,54.0504,54.0763,54.0071,54.0677,5978.0
2021-02-16 13:50:00,62.49,62.52,62.48,62.52,6194.0,54.0504,54.0763,54.0417,54.0763,6194.0
2021-02-16 13:55:00,62.51,62.52,62.48,62.5,7000.0,54.0677,54.0763,54.0417,54.059,7000.0
2021-02-16 14:00:00,62.48,62.56,62.46,62.56,6250.0,54.0417,54.1109,54.0244,54.1109,6250.0
2021-02-16 14:05:00,62.59,62.63,62.55,62.6,29100.0,54.1369,54.1715,54.1023,54.1455,29100.0
2021-02-16 14:10:00,62.6,62.6,62.49,62.57,8014.0,54.1455,54.1455,54.0504,54.1196,8014.0
2021-02-16 14:15:00,62.56,62.62,62.53,62.56,14670.0,54.1109,54.1628,54.085,54.1109,14670.0
2021-02-16 14:20:00,62.62,62.65,62.57,62.58,8118.0,54.1628,54.1888,54.1196,54.1282,8118.0
2021-02-16 14:25:00,62.58,62.62,62.56,62.62,7970.0,54.1282,54.1628,54.1109,54.1628,7970.0
2021-02-16 14:30:00,62.6,62.63,62.58,62.6,7064.0,54.1455,54.1715,54.1282,54.1455,7064.0
2021-02-16 14:35:00,62.6,62.6,62.48,62.49,15076.0,54.1455,54.1455,54.0417,54.0504,15076.0
2021-02-16 14:40:00,62.5,62.5,62.38,62.42,11118.0,54.059,54.059,53.9552,53.9898,11118.0
2021-02-16 14:45:00,62.45,62.48,62.43,62.48,6632.0,54.0158,54.0417,53.9985,54.0417,6632.0
2021-02-16 14:50:00,62.47,62.48,62.39,62.48,15242.0,54.0331,54.0417,53.9639,54.0417,15242.0
2021-02-16 14:55:00,62.48,62.56,62.47,62.56,6846.0,54.0417,54.1109,54.0331,54.1109,6846.0
2021-02-16 15:00:00,62.52,62.55,62.49,62.54,18154.0,54.0763,54.1023,54.0504,54.0936,18154.0
2021-02-16 15:05:00,62.54,62.62,62.52,62.62,11904.0,54.0936,54.1628,54.0763,54.1628,11904.0
2021-02-16 15:10:00,62.6,62.6,62.44,62.44,9154.0,54.1455,54.1455,54.0071,54.0071,9154.0
2021-02-16 15:15:00,62.44,62.57,62.43,62.44,29144.0,54.0071,54.1196,53.9985,54.0071,29144.0
2021-02-16 15:20:00,62.45,62.57,62.44,62.54,18214.0,54.0158,54.1196,54.0071,54.0936,18214.0
2021-02-16 15:25:00,62.54,62.57,62.51,62.57,25180.0,54.0936,54.1196,54.0677,54.1196,25180.0
2021-02-16 15:30:00,62.56,62.56,62.43,62.51,18446.0,54.1109,54.1109,53.9985,54.0677,18446.0
2021-02-16 15:35:00,62.51,62.52,62.48,62.5,17100.0,54.0677,54.0763,54.0417,54.059,17100.0
2021-02-16 15:40:00,62.5,62.53,62.43,62.43,14532.0,54.059,54.085,53.9985,53.9985,14532.0
2021-02-16 15:45:00,62.44,62.46,62.29,62.38,38032.0,54.0071,54.0244,53.8774,53.9552,38032.0
2021-02-16 15:50:00,62.38,62.4,62.27,62.4,39030.0,53.9552,53.9725,53.8601,53.9725,39030.0
2021-02-16 15:55:00,62.38,62.43,62.32,62.34,68948.0,53.9552,53.9985,53.9033,53.9206,68948.0
2021-02-17 09:30:00,62.5,62.58,62.24,62.41,44380.0,54.059,54.1282,53.8341,53.9812,44380.0
2021-02-17 09:35:00,62.35,62.49,62.1,62.18,10976.0,53.9293,54.0504,53.713,53.7822,10976.0
2021-02-17 09:40:00,62.02,62.2,62.0,62.13,12398.0,53.6438,53.7995,53.6265,53.739,12398.0
2021-02-17 09:45:00,62.13,62.27,62.08,62.27,21678.0,53.739,53.8601,53.6957,53.8601,21678.0
2021-02-17 09:50:00,62.22,62.24,62.17,62.2,2808.0,53.8168,53.8341,53.7736,53.7995,2808.0
2021-02-17 09:55:00,62.17,62.17,61.75,61.75,11920.0,53.7736,53.7736,53.4103,53.4103,11920.0
2021-02-17 10:00:00,61.77,61.96,61.77,61.92,3410.0,53.4276,53.5919,53.4276,53.5573,3410.0
2021-02-17 10:05:00,61.97,62.03,61.9,62.03,5426.0,53.6006,53.6525,53.54,53.6525,5426.0
2021-02-17 10:10:00,62.06,62.15,61.99,62.13,4620.0,53.6784,53.7563,53.6179,53.739,4620.0
2021-02-17 10:15:00,62.18,62.18,62.09,62.15,1800.0,53.7822,53.7822,53.7044,53.7563,1800.0
2021-02-17 10:20:00,62.13,62.16,62.03,62.11,9990.0,53.739,53.7649,53.6525,53.7217,9990.0
2021-02-17 10:25:00,62.11,62.13,62.06,62.06,6966.0,53.7217,53.739,53.6784,53.6784,6966.0
2021-02-17 10:30:00,62.02,62.07,61.91,61.92,32628.0,53.6438,53.6871,53.5487,53.5573,32628.0
2021-02-17 10:35:00,61.91,62.12,61.88,61.93,16880.0,53.5487,53.7303,53.5227,53.566,16880.0
2021-02-17 10:40:00,61.92,61.97,61.9,61.91,11890.0,53.5573,53.6006,53.54,53.5487,11890.0
2021-02-17 10:45:00,61.85,61.96,61.84,61.96,7306.0,53.4968,53.5919,53.4882,53.5919,7306.0
2021-02-17 10:50:00,61.95,62.04,61.94,62.02,3214.0,53.5833,53.6611,53.5746,53.6438,3214.0
2021-02-17 10:55:00,61.95,61.99,61.85,61.87,7094.0,53.5833,53.6179,53.4968,53.5141,7094.0
2021-02-17 11:00:00,61.86,61.87,61.79,61.85,8998.0,53.5054,53.5141,53.4449,53.4968,8998.0
2021-02-17 11:05:00,61.79,61.81,61.75,61.79,7296.0,53.4449,53.4622,53.4103,53.4449,7296.0
2021-02-17 11:10:00,61.74,61.74,61.64,61.74,10974.0,53.4017,53.4017,53.3152,53.4017,10974.0
2021-02-17 11:15:00,61.65,61.71,61.63,61.67,6536.0,53.3238,53.3757,53.3065,53.3411,6536.0
2021-02-17 11:20:00,61.66,61.8,61.64,61.8,4534.0,53.3325,53.4536,53.3152,53.4536,4534.0
2021-02-17 11:25:00,61.86,61.95,61.83,61.88,6690.0,53.5054,53.5833,53.4795,53.5227,6690.0
2021-02-17 11:30:00,61.83,61.85,61.79,61.8,4062.0,53.4795,53.4968,53.4449,53.4536,4062.0
2021-02-17 11:35:00,61.78,61.82,61.74,61.74,7788.0,53.4363,53.4709,53.4017,53.4017,7788.0
2021-02-17 11:40:00,61.74,61.85,61.73,61.85,5214.0,53.4017,53.4968,53.393,53.4968,5214.0
2021-02-17 11:45:00,61.87,61.88,61.81,61.83,6254.0,53.5141,53.5227,53.4622,53.4795,6254.0
2021-02-17 11:50:00,61.85,61.98,61.85,61.98,17794.0,53.4968,53.6092,53.4968,53.6092,17794.0
2021-02-17 11:55:00,61.95,62.04,61.94,62.04,10034.0,53.5833,53.6611,53.5746,53.6611,10034.0
2021-02-17 12:00:00,62.04,62.22,62.01,62.18,6200.0,53.6611,53.8168,53.6352,53.7822,6200.0
2021-02-17 12:05:00,62.21,62.22,62.11,62.15,6042.0,53.8082,53.8168,53.7217,53.7563,6042.0
2021-02-17 12:10:00,62.12,62.19,62.1,62.19,5860.0,53.7303,53.7909,53.713,53.7909,5860.0
2021-02-17 12:15:00,62.2,62.21,62.13,62.19,4524.0,53.7995,53.8082,53.739,53.7909,4524.0
2021-02-17 12:20:00,62.21,62.22,62.13,62.2,7448.0,53.8082,53.8168,53.739,53.7995,7448.0
2021-02-17 12:25:00,62.15,62.2,62.15,62.15,2372.0,53.7563,53.7995,53.7563,53.7563,2372.0
2021-02-17 12:30:00,62.18,62.2,62.15,62.19,5862.0,53.7822,53.7995,53.7563,53.7909,5862.0
2021-02-17 12:35:00,62.18,62.23,62.15,62.22,4614.0,53.7822,53.8255,53.7563,53.8168,4614.0
2021-02-17 12:40:00,62.17,62.21,62.15,62.16,5914.0,53.7736,53.8082,53.7563,53.7649,5914.0
2021-02-17 12:45:00,62.13,62.18,62.12,62.14,2600.0,53.739,53.7822,53.7303,53.7476,2600.0
2021-02-17 12:50:00,62.12,62.12,62.05,62.1,10030.0,53.7303,53.7303,53.6698,53.713,10030.0
2021-02-17 12:55:00,62.1,62.16,62.08,62.1,5274.0,53.713,53.7649,53.6957,53.713,5274.0
2021-02-17 13:00:00,62.12,62.14,62.08,62.14,8506.0,53.7303,53.7476,53.6957,53.7476,8506.0
2021-02-17 13:05:00,62.15,62.17,62.08,62.09,8002.0,53.7563,53.7736,53.6957,53.7044,8002.0
2021-02-17 13:10:00,62.05,62.06,62.02,62.02,5252.0,53.6698,53.6784,53.6438,53.6438,5252.0
2021-02-17 13:15:00,62.02,62.03,61.99,62.0,5500.0,53.6438,53.6525,53.6179,53.6265,5500.0
2021-02-17 13:20:00,62.0,62.1,62.0,62.09,7006.0,53.6265,53.713,53.6265,53.7044,7006.0
2021-02-17 13:25:00,62.1,62.18,62.1,62.13,7054.0,53.713,53.7822,53.713,53.739,7054.0
2021-02-17 13:30:00,62.11,62.2,62.08,62.2,8296.0,53.7217,53.7995,53.6957,53.7995,8296.0
2021-02-17 13:35:00,62.19,62.31,62.19,62.3,13614.0,53.7909,53.8947,53.7909,53.886,13614.0
2021-02-17 13:40:00,62.34,62.34,62.22,62.22,6896.0,53.9206,53.9206,53.8168,53.8168,6896.0
2021-02-17 13:45:00,62.22,62.26,62.19,62.22,7868.0,53.8168,53.8514,53.7909,53.8168,7868.0
2021-02-17 13:50:00,62.2,62.23,62.18,62.21,10166.0,53.7995,53.8255,53.7822,53.8082,10166.0
2021-02-17 13:55:00,62.22,62.22,62.13,62.17,5068.0,53.8168,53.8168,53.739,53.7736,5068.0
2021-02-17 14:00:00,62.18,62.22,62.17,62.21,4440.0,53.7822,53.8168,53.7736,53.8082,4440.0
2021-02-17 14:05:00,62.2,62.2,62.2,62.2,800.0,53.7995,53.7995,53.7995,53.7995,800.0
2021-02-17 14:10:00,62.21,62.23,62.17,62.17,4834.0,53.8082,53.8255,53.7736,53.7736,4834.0
2021-02-17 14:15:00,62.2,62.23,62.18,62.2,5750.0,53.7995,53.8255,53.7822,53.7995,5750.0
2021-02-17 14:20:00,62.2,62.21,62.17,62.17,7060.0,53.7995,53.8082,53.7736,53.7736,7060.0
2021-02-17 14:25:00,62.16,62.17,62.08,62.12,9204.0,53.7649,53.7736,53.6957,53.7303,9204.0
2021-02-17 14:30:00,62.13,62.18,62.13,62.13,2088.0,53.739,53.7822,53.739,53.739,2088.0
2021-02-17 14:35:00,62.13,62.18,62.13,62.16,2600.0,53.739,53.7822,53.739,53.7649,2600.0
2021-02-17 14:40:00,62.22,62.22,62.2,62.22,2914.0,53.8168,53.8168,53.7995,53.8168,2914.0
2021-02-17 14:45:00,62.23,62.23,62.2,62.21,4580.0,53.8255,53.8255,53.7995,53.8082,4580.0
2021-02-17 14:50:00,62.23,62.24,62.16,62.18,4508.0,53.8255,53.8341,53.7649,53.7822,4508.0
2021-02-17 14:55:00,62.17,62.21,62.16,62.19,5420.0,53.7736,53.8082,53.7649,53.7909,5420.0
2021-02-17 15:00:00,62.19,62.19,62.19,62.19,1218.0,53.7909,53.7909,53.7909,53.7909,1218.0
2021-02-17 15:05:00,62.21,62.22,62.18,62.21,15866.0,53.8082,53.8168,53.7822,53.8082,15866.0
2021-02-17 15:10:00,62.19,62.21,62.17,62.18,7098.0,53.7909,53.8082,53.7736,53.7822,7098.0
2021-02-17 15:15:00,62.2,62.22,62.17,62.22,9062.0,53.7995,53.8168,53.7736,53.8168,9062.0
2021-02-17 15:20:00,62.23,62.24,62.2,62.21,8768.0,53.8255,53.8341,53.7995,53.8082,8768.0
2021-02-17 15:25:00,62.19,62.21,62.17,62.19,12260.0,53.7909,53.8082,53.7736,53.7909,12260.0
2021-02-17 15:30:00,62.18,62.22,62.17,62.2,11684.0,53.7822,53.8168,53.7736,53.7995,11684.0
2021-02-17 15:35:00,62.2,62.2,62.16,62.18,8430.0,53.7995,53.7995,53.7649,53.7822,8430.0
2021-02-17 15:40:00,62.18,62.18,62.06,62.08,12174.0,53.7822,53.7822,53.6784,53.6957,12174.0
2021-02-17 15:45:00,62.09,62.15,62.09,62.15,17782.0,53.7044,53.7563,53.7044,53.7563,17782.0
2021-02-17 15:50:00,62.15,62.24,62.15,62.22,30876.0,53.7563,53.8341,53.7563,53.8168,30876.0
2021-02-17 15:55:00,62.22,62.32,62.18,62.3,149490.0,53.8168,53.9033,53.7822,53.886,149490.0
2021-02-18 09:30:00,62.13,62.44,61.88,62.3,34228.0,53.739,54.0071,53.5227,53.886,34228.0
2021-02-18 09:35:00,62.32,62.45,62.18,62.29,4850.0,53.9033,54.0158,53.7822,53.8774,4850.0
2021-02-18 09:40:00,62.13,62.22,62.07,62.1,7612.0,53.739,53.8168,53.6871,53.713,7612.0
2021-02-18 09:45:00,62.18,62.19,62.08,62.15,14362.0,53.7822,53.7909,53.6957,53.7563,14362.0
2021-02-18 09:50:00,62.19,62.22,62.09,62.1,3800.0,53.7909,53.8168,53.7044,53.713,3800.0
2021-02-18 09:55:00,62.13,62.33,62.12,62.3,16620.0,53.739,53.912,53.7303,53.886,16620.0
2021-02-18 10:00:00,62.29,62.29,62.07,62.13,2630.0,53.8774,53.8774,53.6871,53.739,2630.0
2021-02-18 10:05:00,62.07,62.07,61.87,61.87,7476.0,53.6871,53.6871,53.5141,53.5141,7476.0
2021-02-18 10:10:00,61.86,61.87,61.79,61.84,12998.0,53.5054,53.5141,53.4449,53.4882,12998.0
2021-02-18 10:15:00,61.85,61.95,61.83,61.86,49234.0,53.4968,53.5833,53.4795,53.5054,49234.0
2021-02-18 10:20:00,61.88,62.08,61.88,62.06,11996.0,53.5227,53.6957,53.5227,53.6784,11996.0
2021-02-18 10:25:00,62.08,62.08,61.8,61.9,14410.0,53.6957,53.6957,53.4536,53.54,14410.0
2021-02-18 10:30:00,61.89,61.9,61.77,61.86,12400.0,53.5314,53.54,53.4276,53.5054,12400.0
2021-02-18 10:35:00,61.85,62.09,61.85,62.06,23456.0,53.4968,53.7044,53.4968,53.6784,23456.0
2021-02-18 10:40:00,62.08,62.21,62.08,62.1,16256.0,53.6957,53.8082,53.6957,53.713,16256.0
2021-02-18 10:45:00,62.08,62.13,61.91,61.91,25890.0,53.6957,53.739,53.5487,53.5487,25890.0
2021-02-18 10:50:00,61.96,62.04,61.92,61.99,43320.0,53.5919,53.6611,53.5573,53.6179,43320.0
2021-02-18 10:55:00,62.0,62.19,61.99,62.19,78358.0,53.6265,53.7909,53.6179,53.7909,78358.0
2021-02-18 11:00:00,62.19,62.28,62.15,62.28,20946.0,53.7909,53.8687,53.7563,53.8687,20946.0
2021-02-18 11:05:00,62.26,62.26,62.16,62.21,15956.0,53.8514,53.8514,53.7649,53.8082,15956.0
2021-02-18 11:10:00,62.23,62.3,62.17,62.2,20250.0,53.8255,53.886,53.7736,53.7995,20250.0
2021-02-18 11:15:00,62.17,62.18,62.04,62.11,12752.0,53.7736,53.7822,53.6611,53.7217,12752.0
2021-02-18 11:20:00,62.1,62.12,62.04,62.04,7942.0,53.713,53.7303,53.6611,53.6611,7942.0
2021-02-18 11:25:00,62.03,62.11,62.03,62.11,12564.0,53.6525,53.7217,53.6525,53.7217,12564.0
2021-02-18 11:30:00,62.1,62.11,61.97,61.97,9340.0,53.713,53.7217,53.6006,53.6006,9340.0
2021-02-18 11:35:00,61.97,62.02,61.85,62.02,82206.0,53.6006,53.6438,53.4968,53.6438,82206.0
2021-02-18 11:40:00,62.02,62.08,61.92,61.94,9002.0,53.6438,53.6957,53.5573,53.5746,9002.0
2021-02-18 11:45:00,61.94,62.01,61.94,61.97,10220.0,53.5746,53.6352,53.5746,53.6006,10220.0
2021-02-18 11:50:00,61.99,62.01,61.96,61.99,11822.0,53.6179,53.6352,53.5919,53.6179,11822.0
2021-02-18 11:55:00,62.01,62.07,61.98,62.01,4740.0,53.6352,53.6871,53.6092,53.6352,4740.0
2021-02-18 12:00:00,62.02,62.13,61.99,62.1,6910.0,53.6438,53.739,53.6179,53.713,6910.0
2021-02-18 12:05:00,62.08,62.16,62.06,62.16,10490.0,53.6957,53.7649,53.6784,53.7649,10490.0
2021-02-18 12:10:00,62.13,62.24,62.13,62.21,7350.0,53.739,53.8341,53.739,53.8082,7350.0
2021-02-18 12:15:00,62.19,62.21,62.12,62.14,17420.0,53.7909,53.8082,53.7303,53.7476,17420.0
2021-02-18 12:20:00,62.15,62.16,62.08,62.08,7458.0,53.7563,53.7649,53.6957,53.6957,7458.0
2021-02-18 12:25:00,62.09,62.09,61.99,61.99,10004.0,53.7044,53.7044,53.6179,53.6179,10004.0
2021-02-18 12:30:00,61.97,62.05,61.96,62.05,13476.0,53.6006,53.6698,53.5919,53.6698,13476.0
2021-02-18 12:35:00,62.04,62.11,62.04,62.08,7044.0,53.6611,53.7217,53.6611,53.6957,7044.0
2021-02-18 12:40:00,62.1,62.2,62.1,62.19,7756.0,53.713,53.7995,53.713,53.7909,7756.0
2021-02-18 12:45:00,62.16,62.22,62.16,62.18,8226.0,53.7649,53.8168,53.7649,53.7822,8226.0
2021-02-18 12:50:00,62.16,62.16,62.04,62.12,15632.0,53.7649,53.7649,53.6611,53.7303,15632.0
2021-02-18 12:55:00,62.12,62.16,62.08,62.1,6072.0,53.7303,53.7649,53.6957,53.713,6072.0
2021-02-18 13:00:00,62.1,62.12,62.04,62.12,53094.0,53.713,53.7303,53.6611,53.7303,53094.0
2021-02-18 13:05:00,62.16,62.23,62.16,62.22,8894.0,53.7649,53.8255,53.7649,53.8168,8894.0
2021-02-18 13:10:00,62.24,62.25,62.17,62.17,6428.0,53.8341,53.8428,53.7736,53.7736,6428.0
2021-02-18 13:15:00,62.19,62.23,62.16,62.17,8070.0,53.7909,53.8255,53.7649,53.7736,8070.0
2021-02-18 13:20:00,62.15,62.22,62.14,62.22,6604.0,53.7563,53.8168,53.7476,53.8168,6604.0
2021-02-18 13:25:00,62.2,62.32,62.2,62.29,11474.0,53.7995,53.9033,53.7995,53.8774,11474.0
2021-02-18 13:30:00,62.32,62.32,62.21,62.25,11066.0,53.9033,53.9033,53.8082,53.8428,11066.0
2021-02-18 13:35:00,62.24,62.27,62.2,62.2,11794.0,53.8341,53.8601,53.7995,53.7995,11794.0
2021-02-18 13:40:00,62.2,62.21,62.17,62.2,8070.0,53.7995,53.8082,53.7736,53.7995,8070.0
2021-02-18 13:45:00,62.21,62.25,62.19,62.24,10504.0,53.8082,53.8428,53.7909,53.8341,10504.0
2021-02-18 13:50:00,62.24,62.27,62.19,62.23,68022.0,53.8341,53.8601,53.7909,53.8255,68022.0
2021-02-18 13:55:00,62.23,62.26,62.23,62.24,27176.0,53.8255,53.8514,53.8255,53.8341,27176.0
2021-02-18 14:00:00,62.24,62.37,62.2,62.37,16262.0,53.8341,53.9466,53.7995,53.9466,16262.0
2021-02-18 14:05:00,62.38,62.41,62.27,62.32,16356.0,53.9552,53.9812,53.8601,53.9033,16356.0
2021-02-18 14:10:00,62.32,62.32,62.21,62.23,35204.0,53.9033,53.9033,53.8082,53.8255,35204.0
2021-02-18 14:15:00,62.23,62.26,62.22,62.25,12796.0,53.8255,53.8514,53.8168,53.8428,12796.0
2021-02-18 14:20:00,62.25,62.26,62.19,62.21,20974.0,53.8428,53.8514,53.7909,53.8082,20974.0
2021-02-18 14:25:00,62.2,62.23,62.18,62.2,30760.0,53.7995,53.8255,53.7822,53.7995,30760.0
2021-02-18 14:30:00,62.19,62.23,62.14,62.23,11704.0,53.7909,53.8255,53.7476,53.8255,11704.0
2021-02-18 14:35:00,62.24,62.26,62.2,62.23,9626.0,53.8341,53.8514,53.7995,53.8255,9626.0
2021-02-18 14:40:00,62.22,62.27,62.2,62.22,10278.0,53.8168,53.8601,53.7995,53.8168,10278.0
2021-02-18 14:45:00,62.22,62.22,62.16,62.19,9114.0,53.8168,53.8168,53.7649,53.7909,9114.0
2021-02-18 14:50:00,62.2,62.2,62.13,62.16,11500.0,53.7995,53.7995,53.739,53.7649,11500.0
2021-02-18 14:55:00,62.15,62.21,62.12,62.19,24992.0,53.7563,53.8082,53.7303,53.7909,24992.0
2021-02-18 15:00:00,62.2,62.22,62.19,62.19,4076.0,53.7995,53.8168,53.7909,53.7909,4076.0
2021-02-18 15:05:00,62.2,62.22,62.15,62.21,9778.0,53.7995,53.8168,53.7563,53.8082,9778.0
2021-02-18 15:10:00,62.22,62.26,62.2,62.24,10966.0,53.8168,53.8514,53.7995,53.8341,10966.0
2021-02-18 15:15:00,62.24,62.25,62.22,62.24,21766.0,53.8341,53.8428,53.8168,53.8341,21766.0
2021-02-18 15:20:00,62.24,62.24,62.2,62.2,14204.0,53.8341,53.8341,53.7995,53.7995,14204.0
2021-02-18 15:25:00,62.21,62.37,62.21,62.34,45724.0,53.8082,53.9466,53.8082,53.9206,45724.0
2021-02-18 15:30:00,62.34,62.34,62.19,62.21,35638.0,53.9206,53.9206,53.7909,53.8082,35638.0
2021-02-18 15:35:00,62.21,62.25,62.21,62.23,44856.0,53.8082,53.8428,53.8082,53.8255,44856.0
2021-02-18 15:40:00,62.22,62.25,62.21,62.24,25212.0,53.8168,53.8428,53.8082,53.8341,25212.0
2021-02-18 15:45:00,62.24,62.32,62.21,62.21,40512.0,53.8341,53.9033,53.8082,53.8082,40512.0
2021-02-18 15:50:00,62.22,62.23,62.15,62.16,67424.0,53.8168,53.8255,53.7563,53.7649,67424.0
2021-02-18 15:55:00,62.16,62.2,62.1,62.13,133594.0,53.7649,53.7995,53.713,53.739,133594.0
2021-02-19 09:30:00,62.41,62.41,62.0,62.26,92546.0,53.9812,53.9812,53.6265,53.8514,92546.0
2021-02-19 09:35:00,62.17,62.31,62.15,62.27,19730.0,53.7736,53.8947,53.7563,53.8601,19730.0
2021-02-19 09:40:00,62.26,62.4,62.2,62.38,61248.0,53.8514,53.9725,53.7995,53.9552,61248.0
2021-02-19 09:45:00,62.39,62.5,62.23,62.5,25954.0,53.9639,54.059,53.8255,54.059,25954.0
2021-02-19 09:50:00,62.57,62.65,62.52,62.56,8490.0,54.1196,54.1888,54.0763,54.1109,8490.0
2021-02-19 09:55:00,62.51,62.55,62.4,62.44,8828.0,54.0677,54.1023,53.9725,54.0071,8828.0
2021-02-19 10:00:00,62.56,62.66,62.55,62.56,20658.0,54.1109,54.1974,54.1023,54.1109,20658.0
2021-02-19 10:05:00,62.58,62.63,62.54,62.58,28756.0,54.1282,54.1715,54.0936,54.1282,28756.0
2021-02-19 10:10:00,62.58,62.74,62.56,62.62,31848.0,54.1282,54.2666,54.1109,54.1628,31848.0
2021-02-19 10:15:00,62.64,62.65,62.49,62.52,8754.0,54.1801,54.1888,54.0504,54.0763,8754.0
2021-02-19 10:20:00,62.48,62.53,62.48,62.52,4600.0,54.0417,54.085,54.0417,54.0763,4600.0
2021-02-19 10:25:00,62.53,62.6,62.51,62.54,7232.0,54.085,54.1455,54.0677,54.0936,7232.0
2021-02-19 10:30:00,62.49,62.63,62.46,62.49,20572.0,54.0504,54.1715,54.0244,54.0504,20572.0
2021-02-19 10:35:00,62.53,62.55,62.47,62.55,12202.0,54.085,54.1023,54.0331,54.1023,12202.0
2021-02-19 10:40:00,62.52,62.63,62.52,62.57,8842.0,54.0763,54.1715,54.0763,54.1196,8842.0
2021-02-19 10:45:00,62.54,62.54,62.45,62.5,4762.0,54.0936,54.0936,54.0158,54.059,4762.0
2021-02-19 10:50:00,62.52,62.52,62.45,62.47,6008.0,54.0763,54.0763,54.0158,54.0331,6008.0
2021-02-19 10:55:00,62.52,62.53,62.48,62.52,5992.0,54.0763,54.085,54.0417,54.0763,5992.0
2021-02-19 11:00:00,62.57,62.57,62.46,62.46,4632.0,54.1196,54.1196,54.0244,54.0244,4632.0
2021-02-19 11:05:00,62.5,62.5,62.4,62.44,5526.0,54.059,54.059,53.9725,54.0071,5526.0
2021-02-19 11:10:00,62.47,62.51,62.45,62.49,25400.0,54.0331,54.0677,54.0158,54.0504,25400.0
2021-02-19 11:15:00,62.47,62.48,62.39,62.4,9924.0,54.0331,54.0417,53.9639,53.9725,9924.0
2021-02-19 11:20:00,62.43,62.43,62.27,62.38,12026.0,53.9985,53.9985,53.8601,53.9552,12026.0
2021-02-19 11:25:00,62.35,62.38,62.34,62.38,19630.0,53.9293,53.9552,53.9206,53.9552,19630.0
2021-02-19 11:30:00,62.39,62.44,62.38,62.39,16112.0,53.9639,54.0071,53.9552,53.9639,16112.0
2021-02-19 11:35:00,62.38,62.49,62.34,62.49,13990.0,53.9552,54.0504,53.9206,54.0504,13990.0
2021-02-19 11:40:00,62.46,62.5,62.45,62.45,21476.0,54.0244,54.059,54.0158,54.0158,21476.0
2021-02-19 11:45:00,62.44,62.55,62.4,62.55,13074.0,54.0071,54.1023,53.9725,54.1023,13074.0
2021-02-19 11:50:00,62.56,62.62,62.56,62.59,13058.0,54.1109,54.1628,54.1109,54.1369,13058.0
2021-02-19 11:55:00,62.6,62.8,62.6,62.77,33630.0,54.1455,54.3185,54.1455,54.2925,33630.0
2021-02-19 12:00:00,62.8,62.8,62.47,62.54,25416.0,54.3185,54.3185,54.0331,54.0936,25416.0
2021-02-19 12:05:00,62.52,62.61,62.49,62.61,17454.0,54.0763,54.1542,54.0504,54.1542,17454.0
2021-02-19 12:10:00,62.64,62.71,62.53,62.67,12200.0,54.1801,54.2407,54.085,54.2061,12200.0
2021-02-19 12:15:00,62.67,62.67,62.48,62.52,33780.0,54.2061,54.2061,54.0417,54.0763,33780.0
2021-02-19 12:20:00,62.52,62.6,62.51,62.6,23630.0,54.0763,54.1455,54.0677,54.1455,23630.0
2021-02-19 12:25:00,62.62,62.81,62.6,62.71,22302.0,54.1628,54.3271,54.1455,54.2407,22302.0
2021-02-19 12:30:00,62.67,62.73,62.6,62.61,21408.0,54.2061,54.258,54.1455,54.1542,21408.0
2021-02-19 12:35:00,62.65,62.78,62.64,62.7,17722.0,54.1888,54.3012,54.1801,54.232,17722.0
2021-02-19 12:40:00,62.73,62.77,62.7,62.73,5000.0,54.258,54.2925,54.232,54.258,5000.0
2021-02-19 12:45:00,62.7,62.81,62.7,62.75,25438.0,54.232,54.3271,54.232,54.2752,25438.0
2021-02-19 12:50:00,62.72,62.79,62.68,62.72,27340.0,54.2493,54.3098,54.2147,54.2493,27340.0
2021-02-19 12:55:00,62.74,62.74,62.69,62.73,7098.0,54.2666,54.2666,54.2234,54.258,7098.0
2021-02-19 13:00:00,62.73,62.75,62.65,62.68,20118.0,54.258,54.2752,54.1888,54.2147,20118.0
2021-02-19 13:05:00,62.66,62.69,62.56,62.56,6930.0,54.1974,54.2234,54.1109,54.1109,6930.0
2021-02-19 13:10:00,62.57,62.63,62.56,62.57,9956.0,54.1196,54.1715,54.1109,54.1196,9956.0
2021-02-19 13:15:00,62.56,62.63,62.52,62.58,13246.0,54.1109,54.1715,54.0763,54.1282,13246.0
2021-02-19 13:20:00,62.57,62.57,62.49,62.52,16262.0,54.1196,54.1196,54.0504,54.0763,16262.0
2021-02-19 13:25:00,62.52,62.55,62.49,62.51,14062.0,54.0763,54.1023,54.0504,54.0677,14062.0
2021-02-19 13:30:00,62.51,62.52,62.44,62.46,26656.0,54.0677,54.0763,54.0071,54.0244,26656.0
2021-02-19 13:35:00,62.42,62.43,62.36,62.43,8454.0,53.9898,53.9985,53.9379,53.9985,8454.0
2021-02-19 13:40:00,62.45,62.52,62.45,62.51,28198.0,54.0158,54.0763,54.0158,54.0677,28198.0
2021-02-19 13:45:00,62.51,62.52,62.42,62.42,5322.0,54.0677,54.0763,53.9898,53.9898,5322.0
2021-02-19 13:50:00,62.39,62.45,62.39,62.41,4424.0,53.9639,54.0158,53.9639,53.9812,4424.0
2021-02-19 13:55:00,62.4,62.49,62.4,62.49,6242.0,53.9725,54.0504,53.9725,54.0504,6242.0
2021-02-19 14:00:00,62.47,62.59,62.47,62.52,8470.0,54.0331,54.1369,54.0331,54.0763,8470.0
2021-02-19 14:05:00,62.5,62.52,62.45,62.46,6600.0,54.059,54.0763,54.0158,54.0244,6600.0
2021-02-19 14:10:00,62.46,62.5,62.45,62.49,14488.0,54.0244,54.059,54.0158,54.0504,14488.0
2021-02-19 14:15:00,62.47,62.51,62.43,62.5,8916.0,54.0331,54.0677,53.9985,54.059,8916.0
2021-02-19 14:20:00,62.5,62.52,62.44,62.44,19354.0,54.059,54.0763,54.0071,54.0071,19354.0
2021-02-19 14:25:00,62.42,62.49,62.37,62.37,12168.0,53.9898,54.0504,53.9466,53.9466,12168.0
2021-02-19 14:30:00,62.36,62.5,62.35,62.48,20234.0,53.9379,54.059,53.9293,54.0417,20234.0
2021-02-19 14:35:00,62.47,62.51,62.44,62.44,15720.0,54.0331,54.0677,54.0071,54.0071,15720.0
2021-02-19 14:40:00,62.45,62.46,62.37,62.44,9064.0,54.0158,54.0244,53.9466,54.0071,9064.0
2021-02-19 14:45:00,62.44,62.46,62.4,62.4,14632.0,54.0071,54.0244,53.9725,53.9725,14632.0
2021-02-19 14:50:00,62.4,62.41,62.37,62.37,7404.0,53.9725,53.9812,53.9466,53.9466,7404.0
2021-02-19 14:55:00,62.38,62.46,62.35,62.46,15300.0,53.9552,54.0244,53.9293,54.0244,15300.0
2021-02-19 15:00:00,62.44,62.52,62.43,62.52,24152.0,54.0071,54.0763,53.9985,54.0763,24152.0
2021-02-19 15:05:00,62.52,62.56,62.43,62.44,23194.0,54.0763,54.1109,53.9985,54.0071,23194.0
2021-02-19 15:10:00,62.47,62.51,62.44,62.46,14726.0,54.0331,54.0677,54.0071,54.0244,14726.0
2021-02-19 15:15:00,62.46,62.49,62.45,62.49,17052.0,54.0244,54.0504,54.0158,54.0504,17052.0
2021-02-19 15:20:00,62.5,62.54,62.48,62.49,16626.0,54.059,54.0936,54.0417,54.0504,16626.0
2021-02-19 15:25:00,62.49,62.52,62.47,62.52,14766.0,54.0504,54.0763,54.0331,54.0763,14766.0
2021-02-19 15:30:00,62.52,62.54,62.46,62.47,23040.0,54.0763,54.0936,54.0244,54.0331,23040.0
2021-02-19 15:35:00,62.46,62.55,62.43,62.49,21366.0,54.0244,54.1023,53.9985,54.0504,21366.0
2021-02-19 15:40:00,62.49,62.49,62.4,62.4,21260.0,54.0504,54.0504,53.9725,53.9725,21260.0
2021-02-19 15:45:00,62.38,62.44,62.35,62.4,27448.0,53.9552,54.0071,53.9293,53.9725,27448.0
2021-02-19 15:50:00,62.42,62.42,62.3,62.3,47362.0,53.9898,53.9898,53.886,53.886,47362.0
2021-02-19 15:55:00,62.3,62.33,62.22,62.26,124832.0,53.886,53.912,53.8168,53.8514,124832.0
2021-02-22 09:30:00,62.5,62.5,61.91,62.34,39642.0,54.059,54.059,53.5487,53.9206,39642.0
2021-02-22 09:35:00,62.13,62.34,61.95,61.95,36284.0,53.739,53.9206,53.5833,53.5833,36284.0
2021-02-22 09:40:00,61.95,61.99,61.65,61.65,20794.0,53.5833,53.6179,53.3238,53.3238,20794.0
2021-02-22 09:45:00,61.69,61.81,61.51,61.54,28040.0,53.3584,53.4622,53.2027,53.2287,28040.0
2021-02-22 09:50:00,61.58,61.69,61.52,61.66,24112.0,53.2633,53.3584,53.2114,53.3325,24112.0
2021-02-22 09:55:00,61.68,61.77,61.5,61.52,17122.0,53.3498,53.4276,53.1941,53.2114,17122.0
2021-02-22 10:00:00,61.49,61.58,61.17,61.23,20942.0,53.1854,53.2633,52.9086,52.9605,20942.0
2021-02-22 10:05:00,61.17,61.23,61.04,61.21,39878.0,52.9086,52.9605,52.7962,52.9432,39878.0
2021-02-22 10:10:00,61.2,61.25,61.06,61.09,14422.0,52.9346,52.9778,52.8135,52.8394,14422.0
2021-02-22 10:15:00,61.09,61.13,60.89,60.91,24146.0,52.8394,52.874,52.6665,52.6838,24146.0
2021-02-22 10:20:00,60.91,61.2,60.88,61.13,23570.0,52.6838,52.9346,52.6578,52.874,23570.0
2021-02-22 10:25:00,61.16,61.35,61.16,61.33,9552.0,52.9,53.0643,52.9,53.047,9552.0
2021-02-22 10:30:00,61.33,61.4,61.2,61.22,23110.0,53.047,53.1076,52.9346,52.9519,23110.0
2021-02-22 10:35:00,61.17,61.21,61.09,61.13,10134.0,52.9086,52.9432,52.8394,52.874,10134.0
2021-02-22 10:40:00,61.13,61.22,61.07,61.1,38924.0,52.874,52.9519,52.8221,52.8481,38924.0
2021-02-22 10:45:00,61.06,61.19,60.98,61.16,24320.0,52.8135,52.9259,52.7443,52.9,24320.0
2021-02-22 10:50:00,61.17,61.27,61.17,61.18,22172.0,52.9086,52.9951,52.9086,52.9173,22172.0
2021-02-22 10:55:00,61.19,61.26,61.16,61.18,20426.0,52.9259,52.9865,52.9,52.9173,20426.0
2021-02-22 11:00:00,61.2,61.28,60.96,60.96,17280.0,52.9346,53.0038,52.727,52.727,17280.0
2021-02-22 11:05:00,60.95,61.03,60.9,60.95,18680.0,52.7183,52.7875,52.6751,52.7183,18680.0
2021-02-22 11:10:00,60.93,60.93,60.82,60.86,13038.0,52.7011,52.7011,52.6059,52.6405,13038.0
2021-02-22 11:15:00,60.84,60.93,60.84,60.91,9200.0,52.6232,52.7011,52.6232,52.6838,9200.0
2021-02-22 11:20:00,60.88,61.01,60.88,60.94,24294.0,52.6578,52.7702,52.6578,52.7097,24294.0
2021-02-22 11:25:00,60.96,60.99,60.89,60.98,7412.0,52.727,52.7529,52.6665,52.7443,7412.0
2021-02-22 11:30:00,61.01,61.1,60.88,60.9,10152.0,52.7702,52.8481,52.6578,52.6751,10152.0
2021-02-22 11:35:00,60.91,60.99,60.9,60.96,12492.0,52.6838,52.7529,52.6751,52.727,12492.0
2021-02-22 11:40:00,60.93,60.95,60.91,60.91,4836.0,52.7011,52.7183,52.6838,52.6838,4836.0
2021-02-22 11:45:00,60.91,61.02,60.88,60.98,12324.0,52.6838,52.7789,52.6578,52.7443,12324.0
2021-02-22 11:50:00,60.98,61.01,60.92,61.01,12308.0,52.7443,52.7702,52.6924,52.7702,12308.0
2021-02-22 11:55:00,61.0,61.02,60.93,60.94,7702.0,52.7616,52.7789,52.7011,52.7097,7702.0
2021-02-22 12:00:00,60.94,60.97,60.89,60.89,21886.0,52.7097,52.7356,52.6665,52.6665,21886.0
2021-02-22 12:05:00,60.89,60.94,60.88,60.91,10206.0,52.6665,52.7097,52.6578,52.6838,10206.0
2021-02-22 12:10:00,60.93,60.93,60.81,60.81,9170.0,52.7011,52.7011,52.5973,52.5973,9170.0
2021-02-22 12:15:00,60.79,60.88,60.78,60.85,15246.0,52.58,52.6578,52.5713,52.6319,15246.0
2021-02-22 12:20:00,60.85,60.85,60.7,60.72,10270.0,52.6319,52.6319,52.5021,52.5194,10270.0
2021-02-22 12:25:00,60.73,60.74,60.67,60.71,10546.0,52.5281,52.5367,52.4762,52.5108,10546.0
2021-02-22 12:30:00,60.72,60.73,60.66,60.67,7836.0,52.5194,52.5281,52.4675,52.4762,7836.0
2021-02-22 12:35:00,60.69,60.69,60.63,60.67,12824.0,52.4935,52.4935,52.4416,52.4762,12824.0
2021-02-22 12:40:00,60.66,60.66,60.53,60.56,10708.0,52.4675,52.4675,52.3551,52.381,10708.0
2021-02-22 12:45:00,60.52,60.58,60.52,60.57,8644.0,52.3464,52.3983,52.3464,52.3897,8644.0
2021-02-22 12:50:00,60.56,60.57,60.49,60.54,18988.0,52.381,52.3897,52.3205,52.3637,18988.0
2021-02-22 12:55:00,60.55,60.56,60.46,60.46,17470.0,52.3724,52.381,52.2945,52.2945,17470.0
2021-02-22 13:00:00,60.47,60.49,60.41,60.42,23598.0,52.3032,52.3205,52.2513,52.2599,23598.0
2021-02-22 13:05:00,60.42,60.48,60.42,60.46,18596.0,52.2599,52.3118,52.2599,52.2945,18596.0
2021-02-22 13:10:00,60.44,60.44,60.34,60.44,12672.0,52.2772,52.2772,52.1907,52.2772,12672.0
2021-02-22 13:15:00,60.45,60.46,60.42,60.44,10012.0,52.2859,52.2945,52.2599,52.2772,10012.0
2021-02-22 13:20:00,60.43,60.54,60.42,60.54,23792.0,52.2686,52.3637,52.2599,52.3637,23792.0
2021-02-22 13:25:00,60.52,60.73,60.5,60.73,18340.0,52.3464,52.5281,52.3291,52.5281,18340.0
2021-02-22 13:30:00,60.73,60.77,60.66,60.69,14614.0,52.5281,52.5627,52.4675,52.4935,14614.0
2021-02-22 13:35:00,60.71,60.72,60.68,60.7,14302.0,52.5108,52.5194,52.4848,52.5021,14302.0
2021-02-22 13:40:00,60.71,60.73,60.68,60.7,15382.0,52.5108,52.5281,52.4848,52.5021,15382.0
2021-02-22 13:45:00,60.7,60.72,60.67,60.72,7846.0,52.5021,52.5194,52.4762,52.5194,7846.0
2021-02-22 13:50:00,60.73,60.87,60.72,60.83,20820.0,52.5281,52.6492,52.5194,52.6146,20820.0
2021-02-22 13:55:00,60.85,60.88,60.78,60.87,13882.0,52.6319,52.6578,52.5713,52.6492,13882.0
2021-02-22 14:00:00,60.9,60.9,60.85,60.88,15988.0,52.6751,52.6751,52.6319,52.6578,15988.0
2021-02-22 14:05:00,60.9,60.91,60.8,60.82,26438.0,52.6751,52.6838,52.5886,52.6059,26438.0
2021-02-22 14:10:00,60.84,60.88,60.82,60.84,12386.0,52.6232,52.6578,52.6059,52.6232,12386.0
2021-02-22 14:15:00,60.85,60.88,60.83,60.85,13834.0,52.6319,52.6578,52.6146,52.6319,13834.0
2021-02-22 14:20:00,60.85,60.88,60.83,60.87,11110.0,52.6319,52.6578,52.6146,52.6492,11110.0
2021-02-22 14:25:00,60.87,61.02,60.87,61.02,15554.0,52.6492,52.7789,52.6492,52.7789,15554.0
2021-02-22 14:30:00,61.01,61.02,60.97,61.02,17134.0,52.7702,52.7789,52.7356,52.7789,17134.0
2021-02-22 14:35:00,61.02,61.05,60.99,61.0,12836.0,52.7789,52.8048,52.7529,52.7616,12836.0
2021-02-22 14:40:00,60.97,61.01,60.91,60.96,13184.0,52.7356,52.7702,52.6838,52.727,13184.0
2021-02-22 14:45:00,60.96,61.01,60.94,60.97,10254.0,52.727,52.7702,52.7097,52.7356,10254.0
2021-02-22 14:50:00,60.94,61.0,60.91,60.93,9880.0,52.7097,52.7616,52.6838,52.7011,9880.0
2021-02-22 14:55:00,60.94,60.96,60.9,60.95,16738.0,52.7097,52.727,52.6751,52.7183,16738.0
2021-02-22 15:00:00,60.96,61.0,60.91,61.0,20534.0,52.727,52.7616,52.6838,52.7616,20534.0
2021-02-22 15:05:00,61.02,61.02,60.97,60.99,13112.0,52.7789,52.7789,52.7356,52.7529,13112.0
2021-02-22 15:10:00,61.0,61.05,60.99,61.01,9942.0,52.7616,52.8048,52.7529,52.7702,9942.0
2021-02-22 15:15:00,60.98,60.99,60.93,60.97,18992.0,52.7443,52.7529,52.7011,52.7356,18992.0
2021-02-22 15:20:00,60.99,61.17,60.99,61.17,17326.0,52.7529,52.9086,52.7529,52.9086,17326.0
2021-02-22 15:25:00,61.17,61.26,61.17,61.23,20566.0,52.9086,52.9865,52.9086,52.9605,20566.0
2021-02-22 15:30:00,61.22,61.35,61.21,61.31,17760.0,52.9519,53.0643,52.9432,53.0297,17760.0
2021-02-22 15:35:00,61.31,61.42,61.29,61.42,39414.0,53.0297,53.1249,53.0124,53.1249,39414.0
2021-02-22 15:40:00,61.4,61.43,61.37,61.41,31040.0,53.1076,53.1335,53.0816,53.1162,31040.0
2021-02-22 15:45:00,61.43,61.48,61.4,61.45,37016.0,53.1335,53.1768,53.1076,53.1508,37016.0
2021-02-22 15:50:00,61.43,61.45,61.23,61.31,116256.0,53.1335,53.1508,52.9605,53.0297,116256.0
2021-02-22 15:55:00,61.3,61.33,61.22,61.33,125672.0,53.0211,53.047,52.9519,53.047,125672.0
2021-02-23 09:30:00,61.91,61.99,61.44,61.64,32612.0,53.5487,53.6179,53.1422,53.3152,32612.0
2021-02-23 09:35:00,61.96,62.05,61.68,61.71,19492.0,53.5919,53.6698,53.3498,53.3757,19492.0
2021-02-23 09:40:00,61.68,61.97,61.68,61.9,17466.0,53.3498,53.6006,53.3498,53.54,17466.0
2021-02-23 09:45:00,61.85,62.05,61.79,61.89,26646.0,53.4968,53.6698,53.4449,53.5314,26646.0
2021-02-23 09:50:00,61.82,61.82,61.38,61.38,27786.0,53.4709,53.4709,53.0903,53.0903,27786.0
2021-02-23 09:55:00,61.47,61.65,61.26,61.37,23584.0,53.1681,53.3238,52.9865,53.0816,23584.0
2021-02-23 10:00:00,61.41,61.56,61.3,61.46,28652.0,53.1162,53.246,53.0211,53.1595,28652.0
2021-02-23 10:05:00,61.43,61.56,61.36,61.54,11550.0,53.1335,53.246,53.073,53.2287,11550.0
2021-02-23 10:10:00,61.54,61.59,61.42,61.51,13998.0,53.2287,53.2719,53.1249,53.2027,13998.0
2021-02-23 10:15:00,61.51,61.71,61.51,61.59,29714.0,53.2027,53.3757,53.2027,53.2719,29714.0
2021-02-23 10:20:00,61.59,61.59,61.35,61.38,10506.0,53.2719,53.2719,53.0643,53.0903,10506.0
2021-02-23 10:25:00,61.41,61.53,61.38,61.51,17118.0,53.1162,53.22,53.0903,53.2027,17118.0
2021-02-23 10:30:00,61.58,61.76,61.57,61.68,27500.0,53.2633,53.419,53.2546,53.3498,27500.0
2021-02-23 10:35:00,61.67,61.71,61.52,61.52,7160.0,53.3411,53.3757,53.2114,53.2114,7160.0
2021-02-23 10:40:00,61.51,61.55,61.43,61.47,11316.0,53.2027,53.2373,53.1335,53.1681,11316.0
2021-02-23 10:45:00,61.48,61.54,61.44,61.44,8398.0,53.1768,53.2287,53.1422,53.1422,8398.0
2021-02-23 10:50:00,61.47,61.63,61.43,61.6,8744.0,53.1681,53.3065,53.1335,53.2806,8744.0
2021-02-23 10:55:00,61.49,61.77,61.45,61.7,39154.0,53.1854,53.4276,53.1508,53.3671,39154.0
2021-02-23 11:00:00,61.72,61.9,61.72,61.74,15216.0,53.3844,53.54,53.3844,53.4017,15216.0
2021-02-23 11:05:00,61.71,61.85,61.67,61.74,17324.0,53.3757,53.4968,53.3411,53.4017,17324.0
2021-02-23 11:10:00,61.76,61.84,61.73,61.77,15880.0,53.419,53.4882,53.393,53.4276,15880.0
2021-02-23 11:15:00,61.77,61.85,61.74,61.85,12890.0,53.4276,53.4968,53.4017,53.4968,12890.0
2021-02-23 11:20:00,61.87,62.0,61.84,61.98,28878.0,53.5141,53.6265,53.4882,53.6092,28878.0
2021-02-23 11:25:00,62.0,62.02,61.9,61.9,22150.0,53.6265,53.6438,53.54,53.54,22150.0
2021-02-23 11:30:00,61.88,61.93,61.81,61.93,23092.0,53.5227,53.566,53.4622,53.566,23092.0
2021-02-23 11:35:00,61.96,62.0,61.92,61.95,9384.0,53.5919,53.6265,53.5573,53.5833,9384.0
2021-02-23 11:40:00,61.96,61.96,61.82,61.84,14338.0,53.5919,53.5919,53.4709,53.4882,14338.0
2021-02-23 11:45:00,61.8,61.94,61.8,61.94,9618.0,53.4536,53.5746,53.4536,53.5746,9618.0
2021-02-23 11:50:00,61.93,62.02,61.92,61.92,12564.0,53.566,53.6438,53.5573,53.5573,12564.0
2021-02-23 11:55:00,61.92,61.93,61.82,61.85,21988.0,53.5573,53.566,53.4709,53.4968,21988.0
2021-02-23 12:00:00,61.85,61.85,61.77,61.8,16158.0,53.4968,53.4968,53.4276,53.4536,16158.0
2021-02-23 12:05:00,61.8,61.8,61.63,61.67,13034.0,53.4536,53.4536,53.3065,53.3411,13034.0
2021-02-23 12:10:00,61.65,61.73,61.62,61.7,25856.0,53.3238,53.393,53.2979,53.3671,25856.0
2021-02-23 12:15:00,61.64,61.7,61.6,61.63,9076.0,53.3152,53.3671,53.2806,53.3065,9076.0
2021-02-23 12:20:00,61.65,61.65,61.57,61.57,17092.0,53.3238,53.3238,53.2546,53.2546,17092.0
2021-02-23 12:25:00,61.59,61.63,61.55,61.57,19638.0,53.2719,53.3065,53.2373,53.2546,19638.0
2021-02-23 12:30:00,61.57,61.73,61.52,61.68,49678.0,53.2546,53.393,53.2114,53.3498,49678.0
2021-02-23 12:35:00,61.71,61.85,61.71,61.77,14596.0,53.3757,53.4968,53.3757,53.4276,14596.0
2021-02-23 12:40:00,61.74,61.84,61.72,61.84,21704.0,53.4017,53.4882,53.3844,53.4882,21704.0
2021-02-23 12:45:00,61.83,61.95,61.83,61.93,15164.0,53.4795,53.5833,53.4795,53.566,15164.0
2021-02-23 12:50:00,61.92,61.96,61.87,61.95,17436.0,53.5573,53.5919,53.5141,53.5833,17436.0
2021-02-23 12:55:00,61.97,62.01,61.88,61.88,35774.0,53.6006,53.6352,53.5227,53.5227,35774.0
2021-02-23 13:00:00,61.85,61.91,61.82,61.91,35086.0,53.4968,53.5487,53.4709,53.5487,35086.0
2021-02-23 13:05:00,61.91,61.93,61.85,61.89,18306.0,53.5487,53.566,53.4968,53.5314,18306.0
2021-02-23 13:10:00,61.89,61.93,61.74,61.79,26848.0,53.5314,53.566,53.4017,53.4449,26848.0
2021-02-23 13:15:00,61.79,61.98,61.79,61.98,15786.0,53.4449,53.6092,53.4449,53.6092,15786.0
2021-02-23 13:20:00,61.98,62.0,61.85,61.88,27588.0,53.6092,53.6265,53.4968,53.5227,27588.0
2021-02-23 13:25:00,61.89,61.95,61.81,61.81,32952.0,53.5314,53.5833,53.4622,53.4622,32952.0
2021-02-23 13:30:00,61.81,61.82,61.67,61.67,18856.0,53.4622,53.4709,53.3411,53.3411,18856.0
2021-02-23 13:35:00,61.67,61.69,61.6,61.69,19736.0,53.3411,53.3584,53.2806,53.3584,19736.0
2021-02-23 13:40:00,61.72,61.77,61.67,61.77,14634.0,53.3844,53.4276,53.3411,53.4276,14634.0
2021-02-23 13:45:00,61.78,61.87,61.72,61.77,29382.0,53.4363,53.5141,53.3844,53.4276,29382.0
2021-02-23 13:50:00,61.76,61.81,61.73,61.77,23286.0,53.419,53.4622,53.393,53.4276,23286.0
2021-02-23 13:55:00,61.77,61.86,61.76,61.78,19918.0,53.4276,53.5054,53.419,53.4363,19918.0
2021-02-23 14:00:00,61.78,61.81,61.7,61.77,39328.0,53.4363,53.4622,53.3671,53.4276,39328.0
2021-02-23 14:05:00,61.76,61.84,61.76,61.82,20330.0,53.419,53.4882,53.419,53.4709,20330.0
2021-02-23 14:10:00,61.83,61.97,61.81,61.92,32122.0,53.4795,53.6006,53.4622,53.5573,32122.0
2021-02-23 14:15:00,61.92,62.03,61.91,61.98,31170.0,53.5573,53.6525,53.5487,53.6092,31170.0
2021-02-23 14:20:00,61.99,62.02,61.96,61.99,28426.0,53.6179,53.6438,53.5919,53.6179,28426.0
2021-02-23 14:25:00,61.98,62.01,61.95,61.99,33880.0,53.6092,53.6352,53.5833,53.6179,33880.0
2021-02-23 14:30:00,61.99,61.99,61.91,61.93,18866.0,53.6179,53.6179,53.5487,53.566,18866.0
2021-02-23 14:35:00,61.91,62.04,61.85,62.0,19888.0,53.5487,53.6611,53.4968,53.6265,19888.0
2021-02-23 14:40:00,62.0,62.02,61.97,61.99,19692.0,53.6265,53.6438,53.6006,53.6179,19692.0
2021-02-23 14:45:00,61.99,62.04,61.98,62.04,15666.0,53.6179,53.6611,53.6092,53.6611,15666.0
2021-02-23 14:50:00,62.05,62.24,62.04,62.21,24340.0,53.6698,53.8341,53.6611,53.8082,24340.0
2021-02-23 14:55:00,62.21,62.22,62.13,62.21,12908.0,53.8082,53.8168,53.739,53.8082,12908.0
2021-02-23 15:00:00,62.2,62.22,62.13,62.14,23038.0,53.7995,53.8168,53.739,53.7476,23038.0
2021-02-23 15:05:00,62.13,62.13,61.97,61.99,15470.0,53.739,53.739,53.6006,53.6179,15470.0
2021-02-23 15:10:00,61.99,62.01,61.94,61.98,28926.0,53.6179,53.6352,53.5746,53.6092,28926.0
2021-02-23 15:15:00,61.98,61.98,61.85,61.86,23772.0,53.6092,53.6092,53.4968,53.5054,23772.0
2021-02-23 15:20:00,61.88,61.96,61.85,61.94,24260.0,53.5227,53.5919,53.4968,53.5746,24260.0
2021-02-23 15:25:00,61.93,62.01,61.9,61.97,40324.0,53.566,53.6352,53.54,53.6006,40324.0
2021-02-23 15:30:00,61.98,62.07,61.94,62.06,31488.0,53.6092,53.6871,53.5746,53.6784,31488.0
2021-02-23 15:35:00,62.08,62.08,61.9,61.95,84436.0,53.6957,53.6957,53.54,53.5833,84436.0
2021-02-23 15:40:00,61.95,62.06,61.92,62.04,31384.0,53.5833,53.6784,53.5573,53.6611,31384.0
2021-02-23 15:45:00,62.03,62.04,61.96,61.98,48796.0,53.6525,53.6611,53.5919,53.6092,48796.0
2021-02-23 15:50:00,61.97,62.02,61.91,61.93,81536.0,53.6006,53.6438,53.5487,53.566,81536.0
2021-02-23 15:55:00,61.93,61.94,61.76,61.76,180128.0,53.566,53.5746,53.419,53.419,180128.0
2021-02-24 09:30:00,61.41,61.63,60.89,61.0,44564.0,53.1162,53.3065,52.6665,52.7616,44564.0
2021-02-24 09:35:00,60.99,61.09,60.85,61.05,11560.0,52.7529,52.8394,52.6319,52.8048,11560.0
2021-02-24 09:40:00,61.1,61.22,61.01,61.16,13208.0,52.8481,52.9519,52.7702,52.9,13208.0
2021-02-24 09:45:00,61.13,61.31,61.1,61.27,7722.0,52.874,53.0297,52.8481,52.9951,7722.0
2021-02-24 09:50:00,61.34,61.34,61.16,61.26,3668.0,53.0557,53.0557,52.9,52.9865,3668.0
2021-02-24 09:55:00,61.26,61.53,61.26,61.43,16432.0,52.9865,53.22,52.9865,53.1335,16432.0
2021-02-24 10:00:00,61.38,61.76,61.32,61.74,9410.0,53.0903,53.419,53.0384,53.4017,9410.0
2021-02-24 10:05:00,61.75,61.98,61.71,61.91,11182.0,53.4103,53.6092,53.3757,53.5487,11182.0
2021-02-24 10:10:00,61.88,61.91,61.73,61.77,30630.0,53.5227,53.5487,53.393,53.4276,30630.0
2021-02-24 10:15:00,61.73,61.76,61.62,61.72,15604.0,53.393,53.419,53.2979,53.3844,15604.0
2021-02-24 10:20:00,61.75,61.77,61.54,61.65,13536.0,53.4103,53.4276,53.2287,53.3238,13536.0
2021-02-24 10:25:00,61.65,61.75,61.61,61.65,43132.0,53.3238,53.4103,53.2892,53.3238,43132.0
2021-02-24 10:30:00,61.65,61.85,61.65,61.85,18928.0,53.3238,53.4968,53.3238,53.4968,18928.0
2021-02-24 10:35:00,61.84,61.85,61.48,61.52,61680.0,53.4882,53.4968,53.1768,53.2114,61680.0
2021-02-24 10:40:00,61.52,61.6,61.42,61.51,20334.0,53.2114,53.2806,53.1249,53.2027,20334.0
2021-02-24 10:45:00,61.49,61.58,61.47,61.58,8740.0,53.1854,53.2633,53.1681,53.2633,8740.0
2021-02-24 10:50:00,61.58,61.63,61.54,61.63,16234.0,53.2633,53.3065,53.2287,53.3065,16234.0
2021-02-24 10:55:00,61.63,61.63,61.5,61.56,32636.0,53.3065,53.3065,53.1941,53.246,32636.0
2021-02-24 11:00:00,61.56,61.59,61.37,61.37,24138.0,53.246,53.2719,53.0816,53.0816,24138.0
2021-02-24 11:05:00,61.38,61.38,61.19,61.19,32672.0,53.0903,53.0903,52.9259,52.9259,32672.0
2021-02-24 11:10:00,61.23,61.25,61.1,61.19,24164.0,52.9605,52.9778,52.8481,52.9259,24164.0
2021-02-24 11:15:00,61.15,61.16,61.05,61.06,31188.0,52.8913,52.9,52.8048,52.8135,31188.0
2021-02-24 11:20:00,61.08,61.18,61.05,61.09,86670.0,52.8308,52.9173,52.8048,52.8394,86670.0
2021-02-24 11:25:00,61.1,61.14,61.09,61.14,15454.0,52.8481,52.8827,52.8394,52.8827,15454.0
2021-02-24 11:30:00,61.12,61.2,61.09,61.2,21050.0,52.8654,52.9346,52.8394,52.9346,21050.0
2021-02-24 11:35:00,61.18,61.34,61.18,61.34,17986.0,52.9173,53.0557,52.9173,53.0557,17986.0
2021-02-24 11:40:00,61.35,61.37,61.22,61.32,70996.0,53.0643,53.0816,52.9519,53.0384,70996.0
2021-02-24 11:45:00,61.33,61.37,61.31,61.31,35552.0,53.047,53.0816,53.0297,53.0297,35552.0
2021-02-24 11:50:00,61.3,61.35,61.28,61.31,13092.0,53.0211,53.0643,53.0038,53.0297,13092.0
2021-02-24 11:55:00,61.3,61.35,61.27,61.35,22920.0,53.0211,53.0643,52.9951,53.0643,22920.0
2021-02-24 12:00:00,61.35,61.37,61.27,61.3,34416.0,53.0643,53.0816,52.9951,53.0211,34416.0
2021-02-24 12:05:00,61.3,61.33,61.18,61.19,20252.0,53.0211,53.047,52.9173,52.9259,20252.0
2021-02-24 12:10:00,61.19,61.34,61.18,61.34,18994.0,52.9259,53.0557,52.9173,53.0557,18994.0
2021-02-24 12:15:00,61.32,61.35,61.27,61.29,24560.0,53.0384,53.0643,52.9951,53.0124,24560.0
2021-02-24 12:20:00,61.3,61.35,61.24,61.26,12344.0,53.0211,53.0643,52.9692,52.9865,12344.0
2021-02-24 12:25:00,61.24,61.27,61.21,61.24,14404.0,52.9692,52.9951,52.9432,52.9692,14404.0
2021-02-24 12:30:00,61.23,61.26,61.17,61.2,26310.0,52.9605,52.9865,52.9086,52.9346,26310.0
2021-02-24 12:35:00,61.2,61.21,61.06,61.1,15966.0,52.9346,52.9432,52.8135,52.8481,15966.0
2021-02-24 12:40:00,61.12,61.33,61.12,61.33,32732.0,52.8654,53.047,52.8654,53.047,32732.0
2021-02-24 12:45:00,61.33,61.38,61.29,61.37,15274.0,53.047,53.0903,53.0124,53.0816,15274.0
2021-02-24 12:50:00,61.36,61.38,61.22,61.23,19930.0,53.073,53.0903,52.9519,52.9605,19930.0
2021-02-24 12:55:00,61.24,61.27,61.2,61.27,84988.0,52.9692,52.9951,52.9346,52.9951,84988.0
2021-02-24 13:00:00,61.31,61.46,61.31,61.34,20738.0,53.0297,53.1595,53.0297,53.0557,20738.0
2021-02-24 13:05:00,61.35,61.35,61.28,61.29,12504.0,53.0643,53.0643,53.0038,53.0124,12504.0
2021-02-24 13:10:00,61.28,61.46,61.24,61.46,28860.0,53.0038,53.1595,52.9692,53.1595,28860.0
2021-02-24 13:15:00,61.48,61.48,61.35,61.38,16630.0,53.1768,53.1768,53.0643,53.0903,16630.0
2021-02-24 13:20:00,61.4,61.43,61.38,61.41,10430.0,53.1076,53.1335,53.0903,53.1162,10430.0
2021-02-24 13:25:00,61.41,61.47,61.41,61.45,21458.0,53.1162,53.1681,53.1162,53.1508,21458.0
2021-02-24 13:30:00,61.43,61.48,61.41,61.42,17538.0,53.1335,53.1768,53.1162,53.1249,17538.0
2021-02-24 13:35:00,61.44,61.55,61.41,61.51,86168.0,53.1422,53.2373,53.1162,53.2027,86168.0
2021-02-24 13:40:00,61.49,61.56,61.4,61.4,43000.0,53.1854,53.246,53.1076,53.1076,43000.0
2021-02-24 13:45:00,61.4,61.55,61.38,61.55,5372.0,53.1076,53.2373,53.0903,53.2373,5372.0
2021-02-24 13:50:00,61.54,61.54,61.44,61.5,17196.0,53.2287,53.2287,53.1422,53.1941,17196.0
2021-02-24 13:55:00,61.49,61.5,61.38,61.46,15556.0,53.1854,53.1941,53.0903,53.1595,15556.0
2021-02-24 14:00:00,61.48,61.48,61.42,61.45,19160.0,53.1768,53.1768,53.1249,53.1508,19160.0
2021-02-24 14:05:00,61.43,61.59,61.42,61.59,11890.0,53.1335,53.2719,53.1249,53.2719,11890.0
2021-02-24 14:10:00,61.63,61.74,61.63,61.74,8328.0,53.3065,53.4017,53.3065,53.4017,8328.0
2021-02-24 14:15:00,61.74,61.77,61.67,61.7,9554.0,53.4017,53.4276,53.3411,53.3671,9554.0
2021-02-24 14:20:00,61.69,61.74,61.62,61.65,15814.0,53.3584,53.4017,53.2979,53.3238,15814.0
2021-02-24 14:25:00,61.63,61.65,61.57,61.59,12872.0,53.3065,53.3238,53.2546,53.2719,12872.0
2021-02-24 14:30:00,61.6,61.6,61.49,61.5,38850.0,53.2806,53.2806,53.1854,53.1941,38850.0
2021-02-24 14:35:00,61.46,61.48,61.41,61.46,7676.0,53.1595,53.1768,53.1162,53.1595,7676.0
2021-02-24 14:40:00,61.44,61.48,61.35,61.35,15154.0,53.1422,53.1768,53.0643,53.0643,15154.0
2021-02-24 14:45:00,61.37,61.41,61.33,61.33,12616.0,53.0816,53.1162,53.047,53.047,12616.0
2021-02-24 14:50:00,61.35,61.38,61.31,61.31,11276.0,53.0643,53.0903,53.0297,53.0297,11276.0
2021-02-24 14:55:00,61.27,61.38,61.27,61.35,10164.0,52.9951,53.0903,52.9951,53.0643,10164.0
2021-02-24 15:00:00,61.35,61.35,61.26,61.26,19322.0,53.0643,53.0643,52.9865,52.9865,19322.0
2021-02-24 15:05:00,61.26,61.41,61.24,61.41,15034.0,52.9865,53.1162,52.9692,53.1162,15034.0
2021-02-24 15:10:00,61.42,61.48,61.35,61.37,30480.0,53.1249,53.1768,53.0643,53.0816,30480.0
2021-02-24 15:15:00,61.37,61.45,61.37,61.41,22368.0,53.0816,53.1508,53.0816,53.1162,22368.0
2021-02-24 15:20:00,61.43,61.47,61.35,61.45,27170.0,53.1335,53.1681,53.0643,53.1508,27170.0
2021-02-24 15:25:00,61.46,61.46,61.39,61.41,12336.0,53.1595,53.1595,53.0989,53.1162,12336.0
2021-02-24 15:30:00,61.4,61.46,61.36,61.45,51166.0,53.1076,53.1595,53.073,53.1508,51166.0
2021-02-24 15:35:00,61.46,61.52,61.43,61.43,24672.0,53.1595,53.2114,53.1335,53.1335,24672.0
2021-02-24 15:40:00,61.41,61.42,61.33,61.4,29952.0,53.1162,53.1249,53.047,53.1076,29952.0
2021-02-24 15:45:00,61.38,61.46,61.37,61.43,43374.0,53.0903,53.1595,53.0816,53.1335,43374.0
2021-02-24 15:50:00,61.45,61.45,61.37,61.44,63406.0,53.1508,53.1508,53.0816,53.1422,63406.0
2021-02-24 15:55:00,61.43,61.43,61.18,61.29,197074.0,53.1335,53.1335,52.9173,53.0124,197074.0
2021-02-25 09:30:00,61.28,61.28,60.76,61.24,38544.0,53.0038,53.0038,52.554,52.9692,38544.0
2021-02-25 09:35:00,61.24,61.48,61.1,61.23,48820.0,52.9692,53.1768,52.8481,52.9605,48820.0
2021-02-25 09:40:00,61.23,61.41,61.04,61.35,16400.0,52.9605,53.1162,52.7962,53.0643,16400.0
2021-02-25 09:45:00,61.45,61.7,61.44,61.46,18666.0,53.1508,53.3671,53.1422,53.1595,18666.0
2021-02-25 09:50:00,61.43,61.47,61.31,61.37,13294.0,53.1335,53.1681,53.0297,53.0816,13294.0
2021-02-25 09:55:00,61.37,61.51,61.34,61.4,23896.0,53.0816,53.2027,53.0557,53.1076,23896.0
2021-02-25 10:00:00,61.38,61.42,61.24,61.41,20934.0,53.0903,53.1249,52.9692,53.1162,20934.0
2021-02-25 10:05:00,61.44,61.55,61.04,61.12,19854.0,53.1422,53.2373,52.7962,52.8654,19854.0
2021-02-25 10:10:00,61.09,61.71,61.08,61.6,35828.0,52.8394,53.3757,52.8308,53.2806,35828.0
2021-02-25 10:15:00,61.62,61.8,61.55,61.74,9100.0,53.2979,53.4536,53.2373,53.4017,9100.0
2021-02-25 10:20:00,61.82,61.87,61.68,61.73,13386.0,53.4709,53.5141,53.3498,53.393,13386.0
2021-02-25 10:25:00,61.69,61.71,61.38,61.58,22810.0,53.3584,53.3757,53.0903,53.2633,22810.0
2021-02-25 10:30:00,61.6,61.64,61.26,61.44,12682.0,53.2806,53.3152,52.9865,53.1422,12682.0
2021-02-25 10:35:00,61.41,61.63,61.27,61.41,12570.0,53.1162,53.3065,52.9951,53.1162,12570.0
2021-02-25 10:40:00,61.41,61.49,61.17,61.32,11838.0,53.1162,53.1854,52.9086,53.0384,11838.0
2021-02-25 10:45:00,61.29,61.29,61.08,61.13,21492.0,53.0124,53.0124,52.8308,52.874,21492.0
2021-02-25 10:50:00,61.13,61.38,61.06,61.27,56752.0,52.874,53.0903,52.8135,52.9951,56752.0
2021-02-25 10:55:00,61.32,61.56,61.22,61.5,60070.0,53.0384,53.246,52.9519,53.1941,60070.0
2021-02-25 11:00:00,61.56,61.57,61.38,61.53,13640.0,53.246,53.2546,53.0903,53.22,13640.0
2021-02-25 11:05:00,61.45,61.45,61.32,61.42,10630.0,53.1508,53.1508,53.0384,53.1249,10630.0
2021-02-25 11:10:00,61.46,61.49,61.27,61.36,9546.0,53.1595,53.1854,52.9951,53.073,9546.0
2021-02-25 11:15:00,61.38,61.38,61.25,61.25,10330.0,53.0903,53.0903,52.9778,52.9778,10330.0
2021-02-25 11:20:00,61.25,61.26,61.05,61.1,17396.0,52.9778,52.9865,52.8048,52.8481,17396.0
2021-02-25 11:25:00,61.09,61.09,60.85,60.92,47372.0,52.8394,52.8394,52.6319,52.6924,47372.0
2021-02-25 11:30:00,60.9,61.09,60.83,60.88,38670.0,52.6751,52.8394,52.6146,52.6578,38670.0
2021-02-25 11:35:00,60.85,60.88,60.65,60.65,12932.0,52.6319,52.6578,52.4589,52.4589,12932.0
2021-02-25 11:40:00,60.62,60.63,60.45,60.47,30328.0,52.4329,52.4416,52.2859,52.3032,30328.0
2021-02-25 11:45:00,60.47,60.5,60.26,60.27,22178.0,52.3032,52.3291,52.1215,52.1302,22178.0
2021-02-25 11:50:00,60.27,60.29,60.04,60.04,78144.0,52.1302,52.1475,51.9313,51.9313,78144.0
2021-02-25 11:55:00,60.04,60.27,60.01,60.07,28166.0,51.9313,52.1302,51.9053,51.9572,28166.0
2021-02-25 12:00:00,60.07,60.13,59.9,60.13,54962.0,51.9572,52.0091,51.8102,52.0091,54962.0
2021-02-25 12:05:00,60.07,60.13,59.96,60.12,18586.0,51.9572,52.0091,51.8621,52.0004,18586.0
2021-02-25 12:10:00,60.12,60.13,59.95,59.96,24328.0,52.0004,52.0091,51.8534,51.8621,24328.0
2021-02-25 12:15:00,59.96,59.96,59.57,59.75,55138.0,51.8621,51.8621,51.5247,51.6804,55138.0
2021-02-25 12:20:00,59.72,59.77,59.65,59.72,28498.0,51.6545,51.6977,51.5939,51.6545,28498.0
2021-02-25 12:25:00,59.67,59.88,59.58,59.83,14326.0,51.6112,51.7929,51.5334,51.7496,14326.0
2021-02-25 12:30:00,59.85,59.88,59.66,59.74,24196.0,51.7669,51.7929,51.6026,51.6718,24196.0
2021-02-25 12:35:00,59.71,59.79,59.5,59.79,30696.0,51.6458,51.715,51.4642,51.715,30696.0
2021-02-25 12:40:00,59.72,59.76,59.55,59.68,25224.0,51.6545,51.6891,51.5074,51.6199,25224.0
2021-02-25 12:45:00,59.67,60.0,59.61,59.96,19116.0,51.6112,51.8967,51.5593,51.8621,19116.0
2021-02-25 12:50:00,59.96,60.09,59.88,60.03,35584.0,51.8621,51.9745,51.7929,51.9226,35584.0
2021-02-25 12:55:00,60.03,60.03,59.79,59.79,15728.0,51.9226,51.9226,51.715,51.715,15728.0
2021-02-25 13:00:00,59.82,59.83,59.6,59.7,25766.0,51.741,51.7496,51.5507,51.6372,25766.0
2021-02-25 13:05:00,59.63,60.05,59.63,60.01,37404.0,51.5766,51.9399,51.5766,51.9053,37404.0
2021-02-25 13:10:00,60.06,60.13,59.96,59.99,50110.0,51.9485,52.0091,51.8621,51.888,50110.0
2021-02-25 13:15:00,59.99,60.03,59.85,60.02,21664.0,51.888,51.9226,51.7669,51.914,21664.0
2021-02-25 13:20:00,59.99,60.19,59.99,60.06,19450.0,51.888,52.061,51.888,51.9485,19450.0
2021-02-25 13:25:00,60.06,60.06,59.82,59.94,17396.0,51.9485,51.9485,51.741,51.8448,17396.0
2021-02-25 13:30:00,59.92,59.95,59.66,59.71,20130.0,51.8275,51.8534,51.6026,51.6458,20130.0
2021-02-25 13:35:00,59.72,59.72,59.48,59.6,19214.0,51.6545,51.6545,51.4469,51.5507,19214.0
2021-02-25 13:40:00,59.6,59.76,59.51,59.68,24962.0,51.5507,51.6891,51.4728,51.6199,24962.0
2021-02-25 13:45:00,59.69,59.69,59.54,59.6,10770.0,51.6285,51.6285,51.4988,51.5507,10770.0
2021-02-25 13:50:00,59.63,59.63,59.45,59.49,9288.0,51.5766,51.5766,51.4209,51.4555,9288.0
2021-02-25 13:55:00,59.5,59.5,59.3,59.35,26264.0,51.4642,51.4642,51.2912,51.3344,26264.0
2021-02-25 14:00:00,59.35,59.49,59.3,59.42,17276.0,51.3344,51.4555,51.2912,51.395,17276.0
2021-02-25 14:05:00,59.47,59.58,59.36,59.57,14242.0,51.4382,51.5334,51.3431,51.5247,14242.0
2021-02-25 14:10:00,59.57,59.65,59.46,59.47,14800.0,51.5247,51.5939,51.4296,51.4382,14800.0
2021-02-25 14:15:00,59.47,59.68,59.47,59.6,22470.0,51.4382,51.6199,51.4382,51.5507,22470.0
2021-02-25 14:20:00,59.66,59.84,59.64,59.8,19826.0,51.6026,51.7583,51.5853,51.7237,19826.0
2021-02-25 14:25:00,59.84,59.84,59.63,59.63,19166.0,51.7583,51.7583,51.5766,51.5766,19166.0
2021-02-25 14:30:00,59.66,59.66,59.52,59.6,18232.0,51.6026,51.6026,51.4815,51.5507,18232.0
2021-02-25 14:35:00,59.65,59.67,59.51,59.57,31080.0,51.5939,51.6112,51.4728,51.5247,31080.0
2021-02-25 14:40:00,59.6,59.66,59.49,59.6,16690.0,51.5507,51.6026,51.4555,51.5507,16690.0
2021-02-25 14:45:00,59.6,59.69,59.6,59.69,19360.0,51.5507,51.6285,51.5507,51.6285,19360.0
2021-02-25 14:50:00,59.71,59.78,59.63,59.66,26326.0,51.6458,51.7064,51.5766,51.6026,26326.0
2021-02-25 14:55:00,59.65,59.97,59.64,59.93,34726.0,51.5939,51.8707,51.5853,51.8361,34726.0
2021-02-25 15:00:00,59.88,59.92,59.83,59.9,15606.0,51.7929,51.8275,51.7496,51.8102,15606.0
2021-02-25 15:05:00,59.91,59.91,59.72,59.83,40962.0,51.8188,51.8188,51.6545,51.7496,40962.0
2021-02-25 15:10:00,59.81,59.87,59.75,59.79,18544.0,51.7323,51.7842,51.6804,51.715,18544.0
2021-02-25 15:15:00,59.78,59.78,59.59,59.63,37412.0,51.7064,51.7064,51.542,51.5766,37412.0
2021-02-25 15:20:00,59.68,59.68,59.48,59.52,23322.0,51.6199,51.6199,51.4469,51.4815,23322.0
2021-02-25 15:25:00,59.57,59.65,59.5,59.58,24488.0,51.5247,51.5939,51.4642,51.5334,24488.0
2021-02-25 15:30:00,59.58,59.67,59.42,59.54,39660.0,51.5334,51.6112,51.395,51.4988,39660.0
2021-02-25 15:35:00,59.5,59.54,59.35,59.51,49238.0,51.4642,51.4988,51.3344,51.4728,49238.0
2021-02-25 15:40:00,59.52,59.65,59.44,59.61,62712.0,51.4815,51.5939,51.4123,51.5593,62712.0
2021-02-25 15:45:00,59.6,59.75,59.58,59.69,82242.0,51.5507,51.6804,51.5334,51.6285,82242.0
2021-02-25 15:50:00,59.69,59.76,59.52,59.56,94698.0,51.6285,51.6891,51.4815,51.5161,94698.0
2021-02-25 15:55:00,59.57,59.62,59.41,59.54,176490.0,51.5247,51.568,51.3863,51.4988,176490.0
2021-02-26 09:30:00,59.76,59.76,59.35,59.35,35942.0,51.6891,51.6891,51.3344,51.3344,35942.0
2021-02-26 09:35:00,59.33,59.35,58.76,58.77,25778.0,51.3171,51.3344,50.8241,50.8328,25778.0
2021-02-26 09:40:00,58.82,58.97,58.69,58.96,21726.0,50.876,51.0058,50.7636,50.9971,21726.0
2021-02-26 09:45:00,59.01,59.38,58.92,59.38,19282.0,51.0404,51.3604,50.9625,51.3604,19282.0
2021-02-26 09:50:00,59.28,59.51,59.08,59.39,94244.0,51.2739,51.4728,51.1009,51.369,94244.0
2021-02-26 09:55:00,59.36,59.36,59.1,59.16,15986.0,51.3431,51.3431,51.1182,51.1701,15986.0
2021-02-26 10:00:00,59.12,59.19,58.94,58.94,50464.0,51.1355,51.196,50.9798,50.9798,50464.0
2021-02-26 10:05:00,58.97,59.18,58.96,59.18,21132.0,51.0058,51.1874,50.9971,51.1874,21132.0
2021-02-26 10:10:00,59.17,59.17,59.0,59.07,30886.0,51.1787,51.1787,51.0317,51.0923,30886.0
2021-02-26 10:15:00,59.0,59.22,58.99,59.13,17654.0,51.0317,51.222,51.0231,51.1442,17654.0
2021-02-26 10:20:00,59.13,59.13,58.86,58.87,26506.0,51.1442,51.1442,50.9106,50.9193,26506.0
2021-02-26 10:25:00,58.88,58.98,58.77,58.77,29218.0,50.9279,51.0144,50.8328,50.8328,29218.0
2021-02-26 10:30:00,58.82,58.85,58.67,58.76,33052.0,50.876,50.902,50.7463,50.8241,33052.0
2021-02-26 10:35:00,58.76,59.0,58.68,59.0,29836.0,50.8241,51.0317,50.7549,51.0317,29836.0
2021-02-26 10:40:00,58.99,59.26,58.99,59.24,22610.0,51.0231,51.2566,51.0231,51.2393,22610.0
2021-02-26 10:45:00,59.23,59.3,59.18,59.21,13298.0,51.2306,51.2912,51.1874,51.2133,13298.0
2021-02-26 10:50:00,59.22,59.25,59.12,59.16,12478.0,51.222,51.2479,51.1355,51.1701,12478.0
2021-02-26 10:55:00,59.15,59.16,58.99,59.13,31228.0,51.1615,51.1701,51.0231,51.1442,31228.0
2021-02-26 11:00:00,59.18,59.47,59.13,59.43,32020.0,51.1874,51.4382,51.1442,51.4036,32020.0
2021-02-26 11:05:00,59.45,59.72,59.45,59.51,65272.0,51.4209,51.6545,51.4209,51.4728,65272.0
2021-02-26 11:10:00,59.52,59.52,59.34,59.52,31208.0,51.4815,51.4815,51.3258,51.4815,31208.0
2021-02-26 11:15:00,59.52,59.59,59.44,59.47,37230.0,51.4815,51.542,51.4123,51.4382,37230.0
2021-02-26 11:20:00,59.49,59.49,59.38,59.45,36770.0,51.4555,51.4555,51.3604,51.4209,36770.0
2021-02-26 11:25:00,59.44,59.49,59.24,59.32,32090.0,51.4123,51.4555,51.2393,51.3085,32090.0
2021-02-26 11:30:00,59.31,59.43,59.3,59.42,39724.0,51.2998,51.4036,51.2912,51.395,39724.0
2021-02-26 11:35:00,59.43,59.63,59.41,59.54,20922.0,51.4036,51.5766,51.3863,51.4988,20922.0
2021-02-26 11:40:00,59.58,59.62,59.38,59.43,26410.0,51.5334,51.568,51.3604,51.4036,26410.0
2021-02-26 11:45:00,59.38,59.38,59.06,59.06,22508.0,51.3604,51.3604,51.0836,51.0836,22508.0
2021-02-26 11:50:00,59.07,59.16,58.98,59.04,20636.0,51.0923,51.1701,51.0144,51.0663,20636.0
2021-02-26 11:55:00,59.05,59.07,58.93,58.97,20440.0,51.075,51.0923,50.9712,51.0058,20440.0
2021-02-26 12:00:00,58.98,59.09,58.94,59.09,23724.0,51.0144,51.1096,50.9798,51.1096,23724.0
2021-02-26 12:05:00,59.09,59.09,58.99,59.06,30384.0,51.1096,51.1096,51.0231,51.0836,30384.0
2021-02-26 12:10:00,59.07,59.1,58.99,59.02,23396.0,51.0923,51.1182,51.0231,51.049,23396.0
2021-02-26 12:15:00,59.04,59.04,58.95,58.97,18608.0,51.0663,51.0663,50.9885,51.0058,18608.0
2021-02-26 12:20:00,59.04,59.05,58.99,59.01,15934.0,51.0663,51.075,51.0231,51.0404,15934.0
2021-02-26 12:25:00,59.02,59.07,59.0,59.01,19300.0,51.049,51.0923,51.0317,51.0404,19300.0
2021-02-26 12:30:00,59.05,59.18,59.02,59.18,14222.0,51.075,51.1874,51.049,51.1874,14222.0
2021-02-26 12:35:00,59.16,59.24,59.16,59.18,18862.0,51.1701,51.2393,51.1701,51.1874,18862.0
2021-02-26 12:40:00,59.17,59.24,59.11,59.16,14918.0,51.1787,51.2393,51.1269,51.1701,14918.0
2021-02-26 12:45:00,59.17,59.2,59.09,59.12,13072.0,51.1787,51.2047,51.1096,51.1355,13072.0
2021-02-26 12:50:00,59.1,59.12,59.05,59.05,7678.0,51.1182,51.1355,51.075,51.075,7678.0
2021-02-26 12:55:00,59.03,59.03,58.95,58.99,15402.0,51.0577,51.0577,50.9885,51.0231,15402.0
2021-02-26 13:00:00,58.99,58.99,58.89,58.94,16940.0,51.0231,51.0231,50.9366,50.9798,16940.0
2021-02-26 13:05:00,58.91,58.91,58.74,58.82,15768.0,50.9539,50.9539,50.8068,50.876,15768.0
2021-02-26 13:10:00,58.82,58.82,58.74,58.8,4614.0,50.876,50.876,50.8068,50.8587,4614.0
2021-02-26 13:15:00,58.79,58.98,58.79,58.98,8594.0,50.8501,51.0144,50.8501,51.0144,8594.0
2021-02-26 13:20:00,58.96,58.96,58.71,58.74,18302.0,50.9971,50.9971,50.7809,50.8068,18302.0
2021-02-26 13:25:00,58.76,58.82,58.73,58.75,9976.0,50.8241,50.876,50.7982,50.8155,9976.0
2021-02-26 13:30:00,58.74,58.74,58.6,58.61,13358.0,50.8068,50.8068,50.6857,50.6944,13358.0
2021-02-26 13:35:00,58.6,58.66,58.57,58.65,13994.0,50.6857,50.7376,50.6598,50.729,13994.0
2021-02-26 13:40:00,58.65,58.7,58.6,58.67,12084.0,50.729,50.7722,50.6857,50.7463,12084.0
2021-02-26 13:45:00,58.69,58.69,58.44,58.44,15656.0,50.7636,50.7636,50.5473,50.5473,15656.0
2021-02-26 13:50:00,58.44,58.52,58.38,58.49,20006.0,50.5473,50.6165,50.4954,50.5906,20006.0
2021-02-26 13:55:00,58.51,58.59,58.45,58.45,14850.0,50.6079,50.6771,50.556,50.556,14850.0
2021-02-26 14:00:00,58.44,58.54,58.43,58.43,33362.0,50.5473,50.6338,50.5387,50.5387,33362.0
2021-02-26 14:05:00,58.42,58.48,58.37,58.45,20832.0,50.53,50.5819,50.4868,50.556,20832.0
2021-02-26 14:10:00,58.43,58.46,58.37,58.38,14338.0,50.5387,50.5646,50.4868,50.4954,14338.0
2021-02-26 14:15:00,58.38,58.45,58.26,58.27,29814.0,50.4954,50.556,50.3916,50.4003,29814.0
2021-02-26 14:20:00,58.27,58.52,58.26,58.49,26050.0,50.4003,50.6165,50.3916,50.5906,26050.0
2021-02-26 14:25:00,58.49,58.63,58.49,58.54,15562.0,50.5906,50.7117,50.5906,50.6338,15562.0
2021-02-26 14:30:00,58.51,58.57,58.46,58.48,22722.0,50.6079,50.6598,50.5646,50.5819,22722.0
2021-02-26 14:35:00,58.46,58.5,58.44,58.45,19770.0,50.5646,50.5992,50.5473,50.556,19770.0
2021-02-26 14:40:00,58.43,58.49,58.36,58.43,20350.0,50.5387,50.5906,50.4781,50.5387,20350.0
2021-02-26 14:45:00,58.43,58.49,58.38,58.49,69600.0,50.5387,50.5906,50.4954,50.5906,69600.0
2021-02-26 14:50:00,58.48,58.58,58.44,58.49,25908.0,50.5819,50.6684,50.5473,50.5906,25908.0
2021-02-26 14:55:00,58.49,58.55,58.42,58.42,13338.0,50.5906,50.6425,50.53,50.53,13338.0
2021-02-26 15:00:00,58.44,58.62,58.41,58.62,74918.0,50.5473,50.703,50.5214,50.703,74918.0
2021-02-26 15:05:00,58.62,58.65,58.52,58.59,43010.0,50.703,50.729,50.6165,50.6771,43010.0
2021-02-26 15:10:00,58.58,58.58,58.48,58.58,31290.0,50.6684,50.6684,50.5819,50.6684,31290.0
2021-02-26 15:15:00,58.58,58.72,58.58,58.72,24256.0,50.6684,50.7895,50.6684,50.7895,24256.0
2021-02-26 15:20:00,58.72,58.72,58.54,58.54,37924.0,50.7895,50.7895,50.6338,50.6338,37924.0
2021-02-26 15:25:00,58.54,58.54,58.24,58.29,59848.0,50.6338,50.6338,50.3744,50.4176,59848.0
2021-02-26 15:30:00,58.29,58.29,58.1,58.12,38072.0,50.4176,50.4176,50.2533,50.2706,38072.0
2021-02-26 15:35:00,58.1,58.28,58.04,58.19,122970.0,50.2533,50.4089,50.2014,50.3311,122970.0
2021-02-26 15:40:00,58.18,58.2,58.01,58.18,71558.0,50.3225,50.3398,50.1754,50.3225,71558.0
2021-02-26 15:45:00,58.18,58.47,58.17,58.47,60560.0,50.3225,50.5733,50.3138,50.5733,60560.0
2021-02-26 15:50:00,58.44,58.45,58.2,58.2,100674.0,50.5473,50.556,50.3398,50.3398,100674.0
2021-02-26 15:55:00,58.21,58.32,57.99,57.99,171098.0,50.3484,50.4435,50.1581,50.1581,171098.0
2021-03-01 09:30:00,58.33,58.9,58.33,58.79,54652.0,50.4522,50.9452,50.4522,50.8501,54652.0
2021-03-01 09:35:00,58.8,58.93,58.56,58.69,27844.0,50.8587,50.9712,50.6511,50.7636,27844.0
2021-03-01 09:40:00,58.67,59.01,58.57,59.01,16594.0,50.7463,51.0404,50.6598,51.0404,16594.0
2021-03-01 09:45:00,59.02,59.12,58.97,59.07,20536.0,51.049,51.1355,51.0058,51.0923,20536.0
2021-03-01 09:50:00,59.01,59.04,58.71,58.98,23644.0,51.0404,51.0663,50.7809,51.0144,23644.0
2021-03-01 09:55:00,58.97,59.09,58.95,59.0,10152.0,51.0058,51.1096,50.9885,51.0317,10152.0
2021-03-01 10:00:00,58.99,58.99,58.8,58.9,18494.0,51.0231,51.0231,50.8587,50.9452,18494.0
2021-03-01 10:05:00,58.84,58.92,58.77,58.84,11330.0,50.8933,50.9625,50.8328,50.8933,11330.0
2021-03-01 10:10:00,58.77,58.91,58.77,58.83,10472.0,50.8328,50.9539,50.8328,50.8847,10472.0
2021-03-01 10:15:00,58.88,59.12,58.87,59.12,13858.0,50.9279,51.1355,50.9193,51.1355,13858.0
2021-03-01 10:20:00,59.12,59.3,59.12,59.2,8662.0,51.1355,51.2912,51.1355,51.2047,8662.0
2021-03-01 10:25:00,59.19,59.33,59.15,59.31,16554.0,51.196,51.3171,51.1615,51.2998,16554.0
2021-03-01 10:30:00,59.23,59.24,59.12,59.24,10424.0,51.2306,51.2393,51.1355,51.2393,10424.0
2021-03-01 10:35:00,59.2,59.32,59.18,59.28,8354.0,51.2047,51.3085,51.1874,51.2739,8354.0
2021-03-01 10:40:00,59.31,59.35,59.27,59.31,17998.0,51.2998,51.3344,51.2652,51.2998,17998.0
2021-03-01 10:45:00,59.34,59.47,59.34,59.47,14354.0,51.3258,51.4382,51.3258,51.4382,14354.0
2021-03-01 10:50:00,59.47,59.6,59.47,59.58,10072.0,51.4382,51.5507,51.4382,51.5334,10072.0
2021-03-01 10:55:00,59.6,59.67,59.55,59.55,14432.0,51.5507,51.6112,51.5074,51.5074,14432.0
2021-03-01 11:00:00,59.53,59.63,59.48,59.63,9434.0,51.4901,51.5766,51.4469,51.5766,9434.0
2021-03-01 11:05:00,59.64,59.74,59.59,59.71,13382.0,51.5853,51.6718,51.542,51.6458,13382.0
2021-03-01 11:10:00,59.68,59.72,59.63,59.67,12002.0,51.6199,51.6545,51.5766,51.6112,12002.0
2021-03-01 11:15:00,59.68,59.77,59.66,59.74,14302.0,51.6199,51.6977,51.6026,51.6718,14302.0
2021-03-01 11:20:00,59.8,59.93,59.78,59.89,10826.0,51.7237,51.8361,51.7064,51.8015,10826.0
2021-03-01 11:25:00,59.88,59.88,59.68,59.74,10636.0,51.7929,51.7929,51.6199,51.6718,10636.0
2021-03-01 11:30:00,59.73,59.76,59.65,59.72,13360.0,51.6631,51.6891,51.5939,51.6545,13360.0
2021-03-01 11:35:00,59.74,59.77,59.71,59.74,9714.0,51.6718,51.6977,51.6458,51.6718,9714.0
2021-03-01 11:40:00,59.74,59.74,59.61,59.63,16726.0,51.6718,51.6718,51.5593,51.5766,16726.0
2021-03-01 11:45:00,59.63,59.63,59.45,59.52,25056.0,51.5766,51.5766,51.4209,51.4815,25056.0
2021-03-01 11:50:00,59.51,59.6,59.49,59.57,8300.0,51.4728,51.5507,51.4555,51.5247,8300.0
2021-03-01 11:55:00,59.6,59.64,59.52,59.52,15418.0,51.5507,51.5853,51.4815,51.4815,15418.0
2021-03-01 12:00:00,59.54,59.75,59.54,59.74,12982.0,51.4988,51.6804,51.4988,51.6718,12982.0
2021-03-01 12:05:00,59.77,59.84,59.74,59.74,17802.0,51.6977,51.7583,51.6718,51.6718,17802.0
2021-03-01 12:10:00,59.75,59.85,59.74,59.82,11056.0,51.6804,51.7669,51.6718,51.741,11056.0
2021-03-01 12:15:00,59.8,59.83,59.76,59.83,7320.0,51.7237,51.7496,51.6891,51.7496,7320.0
2021-03-01 12:20:00,59.79,59.79,59.65,59.71,11642.0,51.715,51.715,51.5939,51.6458,11642.0
2021-03-01 12:25:00,59.71,59.8,59.65,59.7,14806.0,51.6458,51.7237,51.5939,51.6372,14806.0
2021-03-01 12:30:00,59.71,59.72,59.6,59.63,8600.0,51.6458,51.6545,51.5507,51.5766,8600.0
2021-03-01 12:35:00,59.6,59.6,59.48,59.49,8254.0,51.5507,51.5507,51.4469,51.4555,8254.0
2021-03-01 12:40:00,59.48,59.54,59.41,59.49,9056.0,51.4469,51.4988,51.3863,51.4555,9056.0
2021-03-01 12:45:00,59.5,59.52,59.38,59.44,7416.0,51.4642,51.4815,51.3604,51.4123,7416.0
2021-03-01 12:50:00,59.43,59.47,59.37,59.39,7284.0,51.4036,51.4382,51.3517,51.369,7284.0
2021-03-01 12:55:00,59.43,59.46,59.35,59.43,8646.0,51.4036,51.4296,51.3344,51.4036,8646.0
2021-03-01 13:00:00,59.45,59.51,59.38,59.51,10036.0,51.4209,51.4728,51.3604,51.4728,10036.0
2021-03-01 13:05:00,59.51,59.52,59.36,59.38,10338.0,51.4728,51.4815,51.3431,51.3604,10338.0
2021-03-01 13:10:00,59.36,59.41,59.26,59.26,12332.0,51.3431,51.3863,51.2566,51.2566,12332.0
2021-03-01 13:15:00,59.27,59.27,59.22,59.27,9676.0,51.2652,51.2652,51.222,51.2652,9676.0
2021-03-01 13:20:00,59.26,59.33,59.24,59.3,10174.0,51.2566,51.3171,51.2393,51.2912,10174.0
2021-03-01 13:25:00,59.27,59.41,59.27,59.41,6040.0,51.2652,51.3863,51.2652,51.3863,6040.0
2021-03-01 13:30:00,59.41,59.45,59.38,59.42,13516.0,51.3863,51.4209,51.3604,51.395,13516.0
2021-03-01 13:35:00,59.43,59.44,59.39,59.4,9428.0,51.4036,51.4123,51.369,51.3777,9428.0
2021-03-01 13:40:00,59.42,59.46,59.39,59.42,9170.0,51.395,51.4296,51.369,51.395,9170.0
2021-03-01 13:45:00,59.43,59.49,59.39,59.43,11344.0,51.4036,51.4555,51.369,51.4036,11344.0
2021-03-01 13:50:00,59.42,59.44,59.39,59.44,5122.0,51.395,51.4123,51.369,51.4123,5122.0
2021-03-01 13:55:00,59.46,59.49,59.44,59.45,5284.0,51.4296,51.4555,51.4123,51.4209,5284.0
2021-03-01 14:00:00,59.48,59.56,59.47,59.52,10050.0,51.4469,51.5161,51.4382,51.4815,10050.0
2021-03-01 14:05:00,59.52,59.65,59.48,59.6,17114.0,51.4815,51.5939,51.4469,51.5507,17114.0
2021-03-01 14:10:00,59.6,59.66,59.58,59.58,8220.0,51.5507,51.6026,51.5334,51.5334,8220.0
2021-03-01 14:15:00,59.56,59.58,59.47,59.49,12430.0,51.5161,51.5334,51.4382,51.4555,12430.0
2021-03-01 14:20:00,59.48,59.5,59.43,59.48,30336.0,51.4469,51.4642,51.4036,51.4469,30336.0
2021-03-01 14:25:00,59.46,59.48,59.4,59.43,8218.0,51.4296,51.4469,51.3777,51.4036,8218.0
2021-03-01 14:30:00,59.45,59.49,59.38,59.38,21136.0,51.4209,51.4555,51.3604,51.3604,21136.0
2021-03-01 14:35:00,59.39,59.47,59.38,59.44,13620.0,51.369,51.4382,51.3604,51.4123,13620.0
2021-03-01 14:40:00,59.47,59.54,59.46,59.52,21716.0,51.4382,51.4988,51.4296,51.4815,21716.0
2021-03-01 14:45:00,59.52,59.54,59.47,59.52,15816.0,51.4815,51.4988,51.4382,51.4815,15816.0
2021-03-01 14:50:00,59.52,59.56,59.49,59.53,8094.0,51.4815,51.5161,51.4555,51.4901,8094.0
2021-03-01 14:55:00,59.54,59.59,59.49,59.52,14818.0,51.4988,51.542,51.4555,51.4815,14818.0
2021-03-01 15:00:00,59.52,59.52,59.38,59.42,20860.0,51.4815,51.4815,51.3604,51.395,20860.0
2021-03-01 15:05:00,59.41,59.47,59.39,59.43,18868.0,51.3863,51.4382,51.369,51.4036,18868.0
2021-03-01 15:10:00,59.42,59.42,59.34,59.37,10836.0,51.395,51.395,51.3258,51.3517,10836.0
2021-03-01 15:15:00,59.37,59.4,59.32,59.36,17030.0,51.3517,51.3777,51.3085,51.3431,17030.0
2021-03-01 15:20:00,59.37,59.45,59.37,59.38,12606.0,51.3517,51.4209,51.3517,51.3604,12606.0
2021-03-01 15:25:00,59.37,59.41,59.29,59.36,16324.0,51.3517,51.3863,51.2825,51.3431,16324.0
2021-03-01 15:30:00,59.35,59.36,59.26,59.27,16560.0,51.3344,51.3431,51.2566,51.2652,16560.0
2021-03-01 15:35:00,59.29,59.3,59.18,59.18,14668.0,51.2825,51.2912,51.1874,51.1874,14668.0
2021-03-01 15:40:00,59.18,59.24,59.16,59.16,21974.0,51.1874,51.2393,51.1701,51.1701,21974.0
2021-03-01 15:45:00,59.16,59.16,59.02,59.03,33564.0,51.1701,51.1701,51.049,51.0577,33564.0
2021-03-01 15:50:00,59.01,59.14,59.01,59.12,52134.0,51.0404,51.1528,51.0404,51.1355,52134.0
2021-03-01 15:55:00,59.13,59.13,58.93,58.96,110992.0,51.1442,51.1442,50.9712,50.9971,110992.0
2021-03-02 09:30:00,58.97,59.1,58.86,58.92,30898.0,51.0058,51.1182,50.9106,50.9625,30898.0
2021-03-02 09:35:00,58.92,58.93,58.55,58.78,56006.0,50.9625,50.9712,50.6425,50.8414,56006.0
2021-03-02 09:40:00,58.8,58.81,58.7,58.72,11606.0,50.8587,50.8674,50.7722,50.7895,11606.0
2021-03-02 09:45:00,58.76,58.77,58.59,58.72,49332.0,50.8241,50.8328,50.6771,50.7895,49332.0
2021-03-02 09:50:00,58.69,58.73,58.63,58.7,35852.0,50.7636,50.7982,50.7117,50.7722,35852.0
2021-03-02 09:55:00,58.68,58.69,58.5,58.59,41164.0,50.7549,50.7636,50.5992,50.6771,41164.0
2021-03-02 10:00:00,58.57,58.57,58.47,58.52,27718.0,50.6598,50.6598,50.5733,50.6165,27718.0
2021-03-02 10:05:00,58.53,58.69,58.53,58.63,27184.0,50.6252,50.7636,50.6252,50.7117,27184.0
2021-03-02 10:10:00,58.6,58.65,58.57,58.62,21460.0,50.6857,50.729,50.6598,50.703,21460.0
2021-03-02 10:15:00,58.55,58.7,58.55,58.62,13788.0,50.6425,50.7722,50.6425,50.703,13788.0
2021-03-02 10:20:00,58.62,58.74,58.62,58.67,19496.0,50.703,50.8068,50.703,50.7463,19496.0
2021-03-02 10:25:00,58.62,58.65,58.53,58.59,16198.0,50.703,50.729,50.6252,50.6771,16198.0
2021-03-02 10:30:00,58.58,58.66,58.51,58.57,20156.0,50.6684,50.7376,50.6079,50.6598,20156.0
2021-03-02 10:35:00,58.59,58.77,58.59,58.73,15240.0,50.6771,50.8328,50.6771,50.7982,15240.0
2021-03-02 10:40:00,58.72,58.77,58.69,58.74,12406.0,50.7895,50.8328,50.7636,50.8068,12406.0
2021-03-02 10:45:00,58.74,58.76,58.44,58.58,40124.0,50.8068,50.8241,50.5473,50.6684,40124.0
2021-03-02 10:50:00,58.56,58.74,58.56,58.74,27530.0,50.6511,50.8068,50.6511,50.8068,27530.0
2021-03-02 10:55:00,58.73,58.76,58.66,58.66,15028.0,50.7982,50.8241,50.7376,50.7376,15028.0
2021-03-02 11:00:00,58.65,58.66,58.46,58.52,19178.0,50.729,50.7376,50.5646,50.6165,19178.0
2021-03-02 11:05:00,58.49,58.6,58.49,58.6,7866.0,50.5906,50.6857,50.5906,50.6857,7866.0
2021-03-02 11:10:00,58.6,58.65,58.54,58.56,15222.0,50.6857,50.729,50.6338,50.6511,15222.0
2021-03-02 11:15:00,58.56,58.63,58.47,58.63,17806.0,50.6511,50.7117,50.5733,50.7117,17806.0
2021-03-02 11:20:00,58.64,58.74,58.64,58.68,11338.0,50.7203,50.8068,50.7203,50.7549,11338.0
2021-03-02 11:25:00,58.68,58.87,58.67,58.87,10918.0,50.7549,50.9193,50.7463,50.9193,10918.0
2021-03-02 11:30:00,58.86,58.87,58.63,58.67,11548.0,50.9106,50.9193,50.7117,50.7463,11548.0
2021-03-02 11:35:00,58.66,58.71,58.65,58.7,7608.0,50.7376,50.7809,50.729,50.7722,7608.0
2021-03-02 11:40:00,58.69,58.77,58.65,58.77,9748.0,50.7636,50.8328,50.729,50.8328,9748.0
2021-03-02 11:45:00,58.78,58.85,58.77,58.81,10572.0,50.8414,50.902,50.8328,50.8674,10572.0
2021-03-02 11:50:00,58.8,58.85,58.74,58.85,12338.0,50.8587,50.902,50.8068,50.902,12338.0
2021-03-02 11:55:00,58.83,58.86,58.82,58.82,4888.0,50.8847,50.9106,50.876,50.876,4888.0
2021-03-02 12:00:00,58.79,58.9,58.77,58.88,10712.0,50.8501,50.9452,50.8328,50.9279,10712.0
2021-03-02 12:05:00,58.9,58.92,58.85,58.88,9516.0,50.9452,50.9625,50.902,50.9279,9516.0
2021-03-02 12:10:00,58.87,58.87,58.77,58.82,21442.0,50.9193,50.9193,50.8328,50.876,21442.0
2021-03-02 12:15:00,58.82,58.94,58.82,58.94,36028.0,50.876,50.9798,50.876,50.9798,36028.0
2021-03-02 12:20:00,58.94,58.95,58.81,58.81,11678.0,50.9798,50.9885,50.8674,50.8674,11678.0
2021-03-02 12:25:00,58.83,58.83,58.73,58.73,12624.0,50.8847,50.8847,50.7982,50.7982,12624.0
2021-03-02 12:30:00,58.74,58.76,58.71,58.73,20514.0,50.8068,50.8241,50.7809,50.7982,20514.0
2021-03-02 12:35:00,58.74,58.75,58.6,58.61,17490.0,50.8068,50.8155,50.6857,50.6944,17490.0
2021-03-02 12:40:00,58.6,58.68,58.6,58.65,11992.0,50.6857,50.7549,50.6857,50.729,11992.0
2021-03-02 12:45:00,58.64,58.67,58.63,58.63,11024.0,50.7203,50.7463,50.7117,50.7117,11024.0
2021-03-02 12:50:00,58.64,58.68,58.6,58.63,21954.0,50.7203,50.7549,50.6857,50.7117,21954.0
2021-03-02 12:55:00,58.61,58.61,58.47,58.47,18854.0,50.6944,50.6944,50.5733,50.5733,18854.0
2021-03-02 13:00:00,58.47,58.55,58.44,58.52,51494.0,50.5733,50.6425,50.5473,50.6165,51494.0
2021-03-02 13:05:00,58.52,58.65,58.51,58.57,90562.0,50.6165,50.729,50.6079,50.6598,90562.0
2021-03-02 13:10:00,58.57,58.57,58.51,58.55,73908.0,50.6598,50.6598,50.6079,50.6425,73908.0
2021-03-02 13:15:00,58.55,58.6,58.52,58.58,17412.0,50.6425,50.6857,50.6165,50.6684,17412.0
2021-03-02 13:20:00,58.58,58.58,58.52,58.52,118284.0,50.6684,50.6684,50.6165,50.6165,118284.0
2021-03-02 13:25:00,58.52,58.63,58.51,58.59,37258.0,50.6165,50.7117,50.6079,50.6771,37258.0
2021-03-02 13:30:00,58.58,58.66,58.58,58.6,45488.0,50.6684,50.7376,50.6684,50.6857,45488.0
2021-03-02 13:35:00,58.6,58.63,58.52,58.54,125902.0,50.6857,50.7117,50.6165,50.6338,125902.0
2021-03-02 13:40:00,58.52,58.65,58.49,58.65,75416.0,50.6165,50.729,50.5906,50.729,75416.0
2021-03-02 13:45:00,58.68,58.9,58.65,58.75,36504.0,50.7549,50.9452,50.729,50.8155,36504.0
2021-03-02 13:50:00,58.78,58.79,58.71,58.72,6452.0,50.8414,50.8501,50.7809,50.7895,6452.0
2021-03-02 13:55:00,58.72,58.75,58.64,58.66,26170.0,50.7895,50.8155,50.7203,50.7376,26170.0
2021-03-02 14:00:00,58.65,58.68,58.54,58.58,69172.0,50.729,50.7549,50.6338,50.6684,69172.0
2021-03-02 14:05:00,58.59,58.74,58.59,58.62,32992.0,50.6771,50.8068,50.6771,50.703,32992.0
2021-03-02 14:10:00,58.58,58.71,58.58,58.68,20724.0,50.6684,50.7809,50.6684,50.7549,20724.0
2021-03-02 14:15:00,58.69,58.7,58.64,58.64,4988.0,50.7636,50.7722,50.7203,50.7203,4988.0
2021-03-02 14:20:00,58.66,58.67,58.59,58.66,12206.0,50.7376,50.7463,50.6771,50.7376,12206.0
2021-03-02 14:25:00,58.66,58.66,58.55,58.55,18332.0,50.7376,50.7376,50.6425,50.6425,18332.0
2021-03-02 14:30:00,58.59,58.65,58.59,58.64,23150.0,50.6771,50.729,50.6771,50.7203,23150.0
2021-03-02 14:35:00,58.65,58.72,58.65,58.69,25770.0,50.729,50.7895,50.729,50.7636,25770.0
2021-03-02 14:40:00,58.67,58.73,58.67,58.71,51742.0,50.7463,50.7982,50.7463,50.7809,51742.0
2021-03-02 14:45:00,58.68,58.74,58.68,58.73,16034.0,50.7549,50.8068,50.7549,50.7982,16034.0
2021-03-02 14:50:00,58.74,58.77,58.66,58.73,86448.0,50.8068,50.8328,50.7376,50.7982,86448.0
2021-03-02 14:55:00,58.74,58.79,58.68,58.73,84214.0,50.8068,50.8501,50.7549,50.7982,84214.0
2021-03-02 15:00:00,58.73,58.75,58.63,58.73,109422.0,50.7982,50.8155,50.7117,50.7982,109422.0
2021-03-02 15:05:00,58.72,58.74,58.65,58.66,31966.0,50.7895,50.8068,50.729,50.7376,31966.0
2021-03-02 15:10:00,58.66,58.66,58.52,58.52,35524.0,50.7376,50.7376,50.6165,50.6165,35524.0
2021-03-02 15:15:00,58.52,58.6,58.52,58.52,41886.0,50.6165,50.6857,50.6165,50.6165,41886.0
2021-03-02 15:20:00,58.51,58.56,58.49,58.5,44260.0,50.6079,50.6511,50.5906,50.5992,44260.0
2021-03-02 15:25:00,58.5,58.51,58.44,58.45,15436.0,50.5992,50.6079,50.5473,50.556,15436.0
2021-03-02 15:30:00,58.44,58.52,58.38,58.5,44782.0,50.5473,50.6165,50.4954,50.5992,44782.0
2021-03-02 15:35:00,58.53,58.55,58.48,58.49,35556.0,50.6252,50.6425,50.5819,50.5906,35556.0
2021-03-02 15:40:00,58.49,58.63,58.49,58.6,46232.0,50.5906,50.7117,50.5906,50.6857,46232.0
2021-03-02 15:45:00,58.6,58.63,58.49,58.55,60372.0,50.6857,50.7117,50.5906,50.6425,60372.0
2021-03-02 15:50:00,58.54,58.6,58.52,58.56,81068.0,50.6338,50.6857,50.6165,50.6511,81068.0
2021-03-02 15:55:00,58.56,58.68,58.52,58.57,225232.0,50.6511,50.7549,50.6165,50.6598,225232.0
2021-03-03 09:30:00,58.19,58.43,58.13,58.3,36332.0,50.3311,50.5387,50.2792,50.4262,36332.0
2021-03-03 09:35:00,58.22,58.26,57.9,57.92,23980.0,50.3571,50.3916,50.0803,50.0976,23980.0
2021-03-03 09:40:00,57.94,57.94,57.73,57.77,11646.0,50.1149,50.1149,49.9332,49.9678,11646.0
2021-03-03 09:45:00,57.8,58.02,57.67,58.02,13432.0,49.9938,50.1841,49.8813,50.1841,13432.0
2021-03-03 09:50:00,58.05,58.08,57.85,57.85,10754.0,50.21,50.236,50.037,50.037,10754.0
2021-03-03 09:55:00,57.87,57.92,57.57,57.57,13936.0,50.0543,50.0976,49.7948,49.7948,13936.0
2021-03-03 10:00:00,57.56,57.63,57.43,57.56,26962.0,49.7862,49.8467,49.6737,49.7862,26962.0
2021-03-03 10:05:00,57.54,57.64,57.52,57.52,14912.0,49.7689,49.8554,49.7516,49.7516,14912.0
2021-03-03 10:10:00,57.48,57.6,57.48,57.55,15930.0,49.717,49.8208,49.717,49.7775,15930.0
2021-03-03 10:15:00,57.55,57.61,57.49,57.51,11688.0,49.7775,49.8294,49.7256,49.7429,11688.0
2021-03-03 10:20:00,57.54,57.56,57.38,57.41,10978.0,49.7689,49.7862,49.6305,49.6564,10978.0
2021-03-03 10:25:00,57.42,57.46,57.37,57.37,6008.0,49.6651,49.6997,49.6218,49.6218,6008.0
2021-03-03 10:30:00,57.38,57.62,57.33,57.6,16120.0,49.6305,49.8381,49.5873,49.8208,16120.0
2021-03-03 10:35:00,57.57,57.76,57.46,57.76,65250.0,49.7948,49.9592,49.6997,49.9592,65250.0
2021-03-03 10:40:00,57.75,57.97,57.67,57.84,73960.0,49.9505,50.1408,49.8813,50.0284,73960.0
2021-03-03 10:45:00,57.83,57.85,57.4,57.45,37402.0,50.0197,50.037,49.6478,49.691,37402.0
2021-03-03 10:50:00,57.51,57.6,57.48,57.54,35140.0,49.7429,49.8208,49.717,49.7689,35140.0
2021-03-03 10:55:00,57.5,57.62,57.45,57.6,20882.0,49.7343,49.8381,49.691,49.8208,20882.0
2021-03-03 11:00:00,57.6,57.66,57.59,57.63,10256.0,49.8208,49.8727,49.8121,49.8467,10256.0
2021-03-03 11:05:00,57.66,57.83,57.65,57.83,11332.0,49.8727,50.0197,49.864,50.0197,11332.0
2021-03-03 11:10:00,57.75,57.76,57.59,57.6,9292.0,49.9505,49.9592,49.8121,49.8208,9292.0
2021-03-03 11:15:00,57.56,57.59,57.52,57.59,8270.0,49.7862,49.8121,49.7516,49.8121,8270.0
2021-03-03 11:20:00,57.58,57.72,57.58,57.64,9492.0,49.8035,49.9246,49.8035,49.8554,9492.0
2021-03-03 11:25:00,57.62,57.73,57.6,57.71,18208.0,49.8381,49.9332,49.8208,49.9159,18208.0
2021-03-03 11:30:00,57.73,57.88,57.73,57.88,21728.0,49.9332,50.063,49.9332,50.063,21728.0
2021-03-03 11:35:00,57.88,58.07,57.79,57.8,34240.0,50.063,50.2273,49.9851,49.9938,34240.0
2021-03-03 11:40:00,57.8,57.83,57.72,57.75,4430.0,49.9938,50.0197,49.9246,49.9505,4430.0
2021-03-03 11:45:00,57.76,57.82,57.75,57.76,4438.0,49.9592,50.0111,49.9505,49.9592,4438.0
2021-03-03 11:50:00,57.77,57.83,57.77,57.8,5886.0,49.9678,50.0197,49.9678,49.9938,5886.0
2021-03-03 11:55:00,57.77,57.82,57.75,57.79,5636.0,49.9678,50.0111,49.9505,49.9851,5636.0
2021-03-03 12:00:00,57.83,57.87,57.8,57.85,5600.0,50.0197,50.0543,49.9938,50.037,5600.0
2021-03-03 12:05:00,57.85,57.94,57.85,57.87,7584.0,50.037,50.1149,50.037,50.0543,7584.0
2021-03-03 12:10:00,57.88,57.98,57.87,57.93,10762.0,50.063,50.1495,50.0543,50.1062,10762.0
2021-03-03 12:15:00,57.92,57.95,57.91,57.92,8810.0,50.0976,50.1235,50.0889,50.0976,8810.0
2021-03-03 12:20:00,57.95,57.98,57.91,57.93,9662.0,50.1235,50.1495,50.0889,50.1062,9662.0
2021-03-03 12:25:00,57.96,58.17,57.95,58.17,15856.0,50.1322,50.3138,50.1235,50.3138,15856.0
2021-03-03 12:30:00,58.19,58.21,58.15,58.2,12186.0,50.3311,50.3484,50.2965,50.3398,12186.0
2021-03-03 12:35:00,58.19,58.2,58.11,58.12,6672.0,50.3311,50.3398,50.2619,50.2706,6672.0
2021-03-03 12:40:00,58.12,58.13,58.01,58.04,4698.0,50.2706,50.2792,50.1754,50.2014,4698.0
2021-03-03 12:45:00,58.03,58.43,58.02,58.43,80968.0,50.1927,50.5387,50.1841,50.5387,80968.0
2021-03-03 12:50:00,58.46,58.49,58.22,58.28,14882.0,50.5646,50.5906,50.3571,50.4089,14882.0
2021-03-03 12:55:00,58.25,58.35,58.24,58.32,22470.0,50.383,50.4695,50.3744,50.4435,22470.0
2021-03-03 13:00:00,58.29,58.32,58.27,58.3,7748.0,50.4176,50.4435,50.4003,50.4262,7748.0
2021-03-03 13:05:00,58.32,58.32,58.11,58.19,22294.0,50.4435,50.4435,50.2619,50.3311,22294.0
2021-03-03 13:10:00,58.21,58.22,58.16,58.18,4068.0,50.3484,50.3571,50.3052,50.3225,4068.0
2021-03-03 13:15:00,58.2,58.29,58.18,58.28,9578.0,50.3398,50.4176,50.3225,50.4089,9578.0
2021-03-03 13:20:00,58.33,58.35,58.24,58.24,15292.0,50.4522,50.4695,50.3744,50.3744,15292.0
2021-03-03 13:25:00,58.29,58.29,58.22,58.26,4648.0,50.4176,50.4176,50.3571,50.3916,4648.0
2021-03-03 13:30:00,58.24,58.27,58.17,58.22,14828.0,50.3744,50.4003,50.3138,50.3571,14828.0
2021-03-03 13:35:00,58.22,58.27,58.22,58.26,12582.0,50.3571,50.4003,50.3571,50.3916,12582.0
2021-03-03 13:40:00,58.24,58.26,58.22,58.23,12868.0,50.3744,50.3916,50.3571,50.3657,12868.0
2021-03-03 13:45:00,58.25,58.25,58.14,58.15,41098.0,50.383,50.383,50.2879,50.2965,41098.0
2021-03-03 13:50:00,58.13,58.22,58.12,58.2,18418.0,50.2792,50.3571,50.2706,50.3398,18418.0
2021-03-03 13:55:00,58.2,58.23,58.16,58.23,9280.0,50.3398,50.3657,50.3052,50.3657,9280.0
2021-03-03 14:00:00,58.25,58.34,58.24,58.3,9972.0,50.383,50.4608,50.3744,50.4262,9972.0
2021-03-03 14:05:00,58.3,58.31,58.22,58.24,9446.0,50.4262,50.4349,50.3571,50.3744,9446.0
2021-03-03 14:10:00,58.23,58.27,58.2,58.2,8308.0,50.3657,50.4003,50.3398,50.3398,8308.0
2021-03-03 14:15:00,58.22,58.26,58.19,58.24,7240.0,50.3571,50.3916,50.3311,50.3744,7240.0
2021-03-03 14:20:00,58.25,58.35,58.23,58.35,9958.0,50.383,50.4695,50.3657,50.4695,9958.0
2021-03-03 14:25:00,58.38,58.45,58.37,58.44,8396.0,50.4954,50.556,50.4868,50.5473,8396.0
2021-03-03 14:30:00,58.42,58.45,58.3,58.33,13936.0,50.53,50.556,50.4262,50.4522,13936.0
2021-03-03 14:35:00,58.33,58.47,58.31,58.39,12258.0,50.4522,50.5733,50.4349,50.5041,12258.0
2021-03-03 14:40:00,58.42,58.5,58.37,58.37,14284.0,50.53,50.5992,50.4868,50.4868,14284.0
2021-03-03 14:45:00,58.38,58.61,58.34,58.57,79546.0,50.4954,50.6944,50.4608,50.6598,79546.0
2021-03-03 14:50:00,58.59,58.65,58.56,58.63,29454.0,50.6771,50.729,50.6511,50.7117,29454.0
2021-03-03 14:55:00,58.64,58.68,58.6,58.68,31410.0,50.7203,50.7549,50.6857,50.7549,31410.0
2021-03-03 15:00:00,58.68,58.68,58.51,58.53,30838.0,50.7549,50.7549,50.6079,50.6252,30838.0
2021-03-03 15:05:00,58.52,58.63,58.5,58.63,33522.0,50.6165,50.7117,50.5992,50.7117,33522.0
2021-03-03 15:10:00,58.66,58.73,58.58,58.58,41294.0,50.7376,50.7982,50.6684,50.6684,41294.0
2021-03-03 15:15:00,58.58,58.63,58.4,58.43,16138.0,50.6684,50.7117,50.5127,50.5387,16138.0
2021-03-03 15:20:00,58.45,58.46,58.35,58.36,7582.0,50.556,50.5646,50.4695,50.4781,7582.0
2021-03-03 15:25:00,58.35,58.54,58.32,58.53,31794.0,50.4695,50.6338,50.4435,50.6252,31794.0
2021-03-03 15:30:00,58.54,58.6,58.38,58.42,51936.0,50.6338,50.6857,50.4954,50.53,51936.0
2021-03-03 15:35:00,58.41,58.49,58.4,58.41,27270.0,50.5214,50.5906,50.5127,50.5214,27270.0
2021-03-03 15:40:00,58.42,58.46,58.38,58.4,14478.0,50.53,50.5646,50.4954,50.5127,14478.0
2021-03-03 15:45:00,58.44,58.52,58.41,58.43,30998.0,50.5473,50.6165,50.5214,50.5387,30998.0
2021-03-03 15:50:00,58.41,58.45,58.35,58.42,55648.0,50.5214,50.556,50.4695,50.53,55648.0
2021-03-03 15:55:00,58.41,58.52,58.37,58.49,211360.0,50.5214,50.6165,50.4868,50.5906,211360.0
2021-03-04 09:30:00,58.87,58.88,58.47,58.72,69082.0,50.9193,50.9279,50.5733,50.7895,69082.0
2021-03-04 09:35:00,58.66,58.92,58.6,58.92,15228.0,50.7376,50.9625,50.6857,50.9625,15228.0
2021-03-04 09:40:00,58.95,59.18,58.95,59.09,6534.0,50.9885,51.1874,50.9885,51.1096,6534.0
2021-03-04 09:45:00,59.13,59.32,59.0,59.0,11494.0,51.1442,51.3085,51.0317,51.0317,11494.0
2021-03-04 09:50:00,58.95,59.32,58.95,59.32,8550.0,50.9885,51.3085,50.9885,51.3085,8550.0
2021-03-04 09:55:00,59.33,59.46,59.22,59.4,19658.0,51.3171,51.4296,51.222,51.3777,19658.0
2021-03-04 10:00:00,59.46,59.57,59.33,59.57,20996.0,51.4296,51.5247,51.3171,51.5247,20996.0
2021-03-04 10:05:00,59.6,59.73,59.52,59.68,13298.0,51.5507,51.6631,51.4815,51.6199,13298.0
2021-03-04 10:10:00,59.7,59.85,59.67,59.73,27784.0,51.6372,51.7669,51.6112,51.6631,27784.0
2021-03-04 10:15:00,59.7,59.8,59.68,59.71,14618.0,51.6372,51.7237,51.6199,51.6458,14618.0
2021-03-04 10:20:00,59.73,59.88,59.67,59.88,13000.0,51.6631,51.7929,51.6112,51.7929,13000.0
2021-03-04 10:25:00,59.85,59.99,59.8,59.88,13726.0,51.7669,51.888,51.7237,51.7929,13726.0
2021-03-04 10:30:00,59.93,60.0,59.82,59.86,11502.0,51.8361,51.8967,51.741,51.7756,11502.0
2021-03-04 10:35:00,59.93,59.96,59.81,59.88,15998.0,51.8361,51.8621,51.7323,51.7929,15998.0
2021-03-04 10:40:00,59.9,59.93,59.81,59.84,9124.0,51.8102,51.8361,51.7323,51.7583,9124.0
2021-03-04 10:45:00,59.86,59.88,59.81,59.85,13050.0,51.7756,51.7929,51.7323,51.7669,13050.0
2021-03-04 10:50:00,59.86,59.88,59.69,59.76,15706.0,51.7756,51.7929,51.6285,51.6891,15706.0
2021-03-04 10:55:00,59.73,59.85,59.59,59.67,22450.0,51.6631,51.7669,51.542,51.6112,22450.0
2021-03-04 11:00:00,59.63,59.63,59.55,59.59,12538.0,51.5766,51.5766,51.5074,51.542,12538.0
2021-03-04 11:05:00,59.58,59.58,59.42,59.48,11258.0,51.5334,51.5334,51.395,51.4469,11258.0
2021-03-04 11:10:00,59.51,59.55,59.44,59.54,17578.0,51.4728,51.5074,51.4123,51.4988,17578.0
2021-03-04 11:15:00,59.54,59.55,59.45,59.51,13560.0,51.4988,51.5074,51.4209,51.4728,13560.0
2021-03-04 11:20:00,59.49,59.55,59.47,59.49,19890.0,51.4555,51.5074,51.4382,51.4555,19890.0
2021-03-04 11:25:00,59.49,59.63,59.49,59.6,31912.0,51.4555,51.5766,51.4555,51.5507,31912.0
2021-03-04 11:30:00,59.62,59.77,59.6,59.62,15954.0,51.568,51.6977,51.5507,51.568,15954.0
2021-03-04 11:35:00,59.64,59.7,59.63,59.63,5204.0,51.5853,51.6372,51.5766,51.5766,5204.0
2021-03-04 11:40:00,59.67,59.7,59.57,59.58,9130.0,51.6112,51.6372,51.5247,51.5334,9130.0
2021-03-04 11:45:00,59.62,59.63,59.57,59.6,5894.0,51.568,51.5766,51.5247,51.5507,5894.0
2021-03-04 11:50:00,59.6,59.62,59.56,59.62,6184.0,51.5507,51.568,51.5161,51.568,6184.0
2021-03-04 11:55:00,59.61,59.81,59.61,59.81,24870.0,51.5593,51.7323,51.5593,51.7323,24870.0
2021-03-04 12:00:00,59.82,59.89,59.81,59.84,12948.0,51.741,51.8015,51.7323,51.7583,12948.0
2021-03-04 12:05:00,59.82,59.96,59.81,59.96,4698.0,51.741,51.8621,51.7323,51.8621,4698.0
2021-03-04 12:10:00,59.92,59.92,59.73,59.79,14736.0,51.8275,51.8275,51.6631,51.715,14736.0
2021-03-04 12:15:00,59.79,59.83,59.71,59.72,22420.0,51.715,51.7496,51.6458,51.6545,22420.0
2021-03-04 12:20:00,59.49,59.58,59.4,59.58,6212.0,51.4555,51.5334,51.3777,51.5334,6212.0
2021-03-04 12:25:00,59.58,59.58,59.35,59.46,8886.0,51.5334,51.5334,51.3344,51.4296,8886.0
2021-03-04 12:30:00,59.43,59.43,59.22,59.22,6540.0,51.4036,51.4036,51.222,51.222,6540.0
2021-03-04 12:35:00,59.21,59.24,59.11,59.19,11802.0,51.2133,51.2393,51.1269,51.196,11802.0
2021-03-04 12:40:00,59.27,59.33,59.24,59.27,9550.0,51.2652,51.3171,51.2393,51.2652,9550.0
2021-03-04 12:45:00,59.27,59.27,59.17,59.18,3254.0,51.2652,51.2652,51.1787,51.1874,3254.0
2021-03-04 12:50:00,59.15,59.18,58.99,59.02,7580.0,51.1615,51.1874,51.0231,51.049,7580.0
2021-03-04 12:55:00,58.99,59.01,58.77,58.84,18416.0,51.0231,51.0404,50.8328,50.8933,18416.0
2021-03-04 13:00:00,58.85,59.07,58.79,59.05,34034.0,50.902,51.0923,50.8501,51.075,34034.0
2021-03-04 13:05:00,58.99,59.08,58.93,59.06,12588.0,51.0231,51.1009,50.9712,51.0836,12588.0
2021-03-04 13:10:00,59.04,59.05,58.95,58.99,5194.0,51.0663,51.075,50.9885,51.0231,5194.0
2021-03-04 13:15:00,58.98,59.13,58.93,58.93,14412.0,51.0144,51.1442,50.9712,50.9712,14412.0
2021-03-04 13:20:00,58.95,58.95,58.79,58.85,8660.0,50.9885,50.9885,50.8501,50.902,8660.0
2021-03-04 13:25:00,58.82,58.99,58.79,58.99,14654.0,50.876,51.0231,50.8501,51.0231,14654.0
2021-03-04 13:30:00,58.91,58.98,58.81,58.83,5402.0,50.9539,51.0144,50.8674,50.8847,5402.0
2021-03-04 13:35:00,58.84,58.99,58.8,58.88,10042.0,50.8933,51.0231,50.8587,50.9279,10042.0
2021-03-04 13:40:00,58.91,58.92,58.79,58.84,6954.0,50.9539,50.9625,50.8501,50.8933,6954.0
2021-03-04 13:45:00,58.81,58.85,58.6,58.63,18810.0,50.8674,50.902,50.6857,50.7117,18810.0
2021-03-04 13:50:00,58.62,58.63,58.39,58.48,17060.0,50.703,50.7117,50.5041,50.5819,17060.0
2021-03-04 13:55:00,58.44,58.6,58.33,58.35,12730.0,50.5473,50.6857,50.4522,50.4695,12730.0
2021-03-04 14:00:00,58.38,58.47,58.3,58.4,13454.0,50.4954,50.5733,50.4262,50.5127,13454.0
2021-03-04 14:05:00,58.41,58.63,58.37,58.62,10440.0,50.5214,50.7117,50.4868,50.703,10440.0
2021-03-04 14:10:00,58.62,58.77,58.55,58.7,13350.0,50.703,50.8328,50.6425,50.7722,13350.0
2021-03-04 14:15:00,58.7,58.78,58.63,58.73,11526.0,50.7722,50.8414,50.7117,50.7982,11526.0
2021-03-04 14:20:00,58.74,58.8,58.73,58.79,25276.0,50.8068,50.8587,50.7982,50.8501,25276.0
2021-03-04 14:25:00,58.79,58.89,58.77,58.89,14294.0,50.8501,50.9366,50.8328,50.9366,14294.0
2021-03-04 14:30:00,58.85,58.88,58.61,58.62,52668.0,50.902,50.9279,50.6944,50.703,52668.0
2021-03-04 14:35:00,58.67,58.73,58.57,58.66,31148.0,50.7463,50.7982,50.6598,50.7376,31148.0
2021-03-04 14:40:00,58.65,58.85,58.63,58.84,14982.0,50.729,50.902,50.7117,50.8933,14982.0
2021-03-04 14:45:00,58.85,58.94,58.77,58.92,25872.0,50.902,50.9798,50.8328,50.9625,25872.0
2021-03-04 14:50:00,58.9,58.93,58.72,58.78,18746.0,50.9452,50.9712,50.7895,50.8414,18746.0
2021-03-04 14:55:00,58.82,58.94,58.81,58.84,19414.0,50.876,50.9798,50.8674,50.8933,19414.0
2021-03-04 15:00:00,58.83,58.88,58.54,58.56,44482.0,50.8847,50.9279,50.6338,50.6511,44482.0
2021-03-04 15:05:00,58.58,58.63,58.55,58.58,26794.0,50.6684,50.7117,50.6425,50.6684,26794.0
2021-03-04 15:10:00,58.56,58.66,58.52,58.55,24778.0,50.6511,50.7376,50.6165,50.6425,24778.0
2021-03-04 15:15:00,58.54,58.54,58.36,58.5,32768.0,50.6338,50.6338,50.4781,50.5992,32768.0
2021-03-04 15:20:00,58.49,58.51,58.29,58.38,39064.0,50.5906,50.6079,50.4176,50.4954,39064.0
2021-03-04 15:25:00,58.38,58.52,58.33,58.52,23994.0,50.4954,50.6165,50.4522,50.6165,23994.0
2021-03-04 15:30:00,58.52,58.65,58.47,58.63,30608.0,50.6165,50.729,50.5733,50.7117,30608.0
2021-03-04 15:35:00,58.65,58.7,58.49,58.49,31126.0,50.729,50.7722,50.5906,50.5906,31126.0
2021-03-04 15:40:00,58.51,58.54,58.44,58.5,28398.0,50.6079,50.6338,50.5473,50.5992,28398.0
2021-03-04 15:45:00,58.47,58.52,58.35,58.52,30898.0,50.5733,50.6165,50.4695,50.6165,30898.0
2021-03-04 15:50:00,58.52,58.66,58.44,58.44,80334.0,50.6165,50.7376,50.5473,50.5473,80334.0
2021-03-04 15:55:00,58.44,58.52,58.32,58.52,121714.0,50.5473,50.6165,50.4435,50.6165,121714.0
2021-03-05 09:30:00,59.06,59.06,58.63,58.92,50478.0,51.0836,51.0836,50.7117,50.9625,50478.0
2021-03-05 09:35:00,58.99,59.0,58.73,58.73,16654.0,51.0231,51.0317,50.7982,50.7982,16654.0
2021-03-05 09:40:00,58.71,58.83,58.56,58.57,11390.0,50.7809,50.8847,50.6511,50.6598,11390.0
2021-03-05 09:45:00,58.56,58.68,58.37,58.38,16002.0,50.6511,50.7549,50.4868,50.4954,16002.0
2021-03-05 09:50:00,58.41,58.57,58.41,58.54,9578.0,50.5214,50.6598,50.5214,50.6338,9578.0
2021-03-05 09:55:00,58.6,58.61,58.43,58.48,25032.0,50.6857,50.6944,50.5387,50.5819,25032.0
2021-03-05 10:00:00,58.49,58.67,58.49,58.56,15092.0,50.5906,50.7463,50.5906,50.6511,15092.0
2021-03-05 10:05:00,58.59,58.83,58.55,58.83,15566.0,50.6771,50.8847,50.6425,50.8847,15566.0
2021-03-05 10:10:00,58.77,59.0,58.77,58.95,17010.0,50.8328,51.0317,50.8328,50.9885,17010.0
2021-03-05 10:15:00,58.94,58.94,58.83,58.91,18016.0,50.9798,50.9798,50.8847,50.9539,18016.0
2021-03-05 10:20:00,58.91,58.95,58.79,58.9,13408.0,50.9539,50.9885,50.8501,50.9452,13408.0
2021-03-05 10:25:00,58.9,58.99,58.85,58.9,30178.0,50.9452,51.0231,50.902,50.9452,30178.0
2021-03-05 10:30:00,58.91,59.08,58.87,59.05,21928.0,50.9539,51.1009,50.9193,51.075,21928.0
2021-03-05 10:35:00,59.05,59.1,58.97,59.08,28584.0,51.075,51.1182,51.0058,51.1009,28584.0
2021-03-05 10:40:00,59.13,59.19,59.04,59.1,26318.0,51.1442,51.196,51.0663,51.1182,26318.0
2021-03-05 10:45:00,59.06,59.22,59.02,59.06,21024.0,51.0836,51.222,51.049,51.0836,21024.0
2021-03-05 10:50:00,59.1,59.12,59.02,59.04,7958.0,51.1182,51.1355,51.049,51.0663,7958.0
2021-03-05 10:55:00,59.06,59.2,59.0,59.17,26748.0,51.0836,51.2047,51.0317,51.1787,26748.0
2021-03-05 11:00:00,59.2,59.21,59.05,59.06,27418.0,51.2047,51.2133,51.075,51.0836,27418.0
2021-03-05 11:05:00,59.04,59.13,58.92,59.09,19798.0,51.0663,51.1442,50.9625,51.1096,19798.0
2021-03-05 11:10:00,59.08,59.19,59.08,59.13,8482.0,51.1009,51.196,51.1009,51.1442,8482.0
2021-03-05 11:15:00,59.16,59.17,59.04,59.05,16266.0,51.1701,51.1787,51.0663,51.075,16266.0
2021-03-05 11:20:00,59.05,59.13,59.02,59.13,11478.0,51.075,51.1442,51.049,51.1442,11478.0
2021-03-05 11:25:00,59.16,59.16,59.04,59.06,22232.0,51.1701,51.1701,51.0663,51.0836,22232.0
2021-03-05 11:30:00,59.03,59.09,58.87,58.93,17574.0,51.0577,51.1096,50.9193,50.9712,17574.0
2021-03-05 11:35:00,58.93,58.94,58.81,58.82,25650.0,50.9712,50.9798,50.8674,50.876,25650.0
2021-03-05 11:40:00,58.84,58.95,58.72,58.95,22756.0,50.8933,50.9885,50.7895,50.9885,22756.0
2021-03-05 11:45:00,58.97,59.09,58.93,59.03,16224.0,51.0058,51.1096,50.9712,51.0577,16224.0
2021-03-05 11:50:00,59.02,59.21,58.99,59.1,17762.0,51.049,51.2133,51.0231,51.1182,17762.0
2021-03-05 11:55:00,59.13,59.27,59.12,59.15,58446.0,51.1442,51.2652,51.1355,51.1615,58446.0
2021-03-05 12:00:00,59.15,59.17,59.09,59.15,14834.0,51.1615,51.1787,51.1096,51.1615,14834.0
2021-03-05 12:05:00,59.17,59.26,59.13,59.22,21494.0,51.1787,51.2566,51.1442,51.222,21494.0
2021-03-05 12:10:00,59.23,59.27,59.12,59.13,20706.0,51.2306,51.2652,51.1355,51.1442,20706.0
2021-03-05 12:15:00,59.14,59.23,59.04,59.04,32230.0,51.1528,51.2306,51.0663,51.0663,32230.0
2021-03-05 12:20:00,59.04,59.15,58.98,59.11,11060.0,51.0663,51.1615,51.0144,51.1269,11060.0
2021-03-05 12:25:00,59.1,59.15,58.99,59.14,14640.0,51.1182,51.1615,51.0231,51.1528,14640.0
2021-03-05 12:30:00,59.15,59.17,59.04,59.08,11030.0,51.1615,51.1787,51.0663,51.1009,11030.0
2021-03-05 12:35:00,59.1,59.1,58.92,58.97,31350.0,51.1182,51.1182,50.9625,51.0058,31350.0
2021-03-05 12:40:00,58.98,58.99,58.91,58.98,39010.0,51.0144,51.0231,50.9539,51.0144,39010.0
2021-03-05 12:45:00,58.95,59.01,58.9,59.01,19206.0,50.9885,51.0404,50.9452,51.0404,19206.0
2021-03-05 12:50:00,58.98,59.02,58.94,58.95,14610.0,51.0144,51.049,50.9798,50.9885,14610.0
2021-03-05 12:55:00,58.97,59.09,58.91,59.07,18290.0,51.0058,51.1096,50.9539,51.0923,18290.0
2021-03-05 13:00:00,59.07,59.18,59.02,59.13,6708.0,51.0923,51.1874,51.049,51.1442,6708.0
2021-03-05 13:05:00,59.15,59.27,59.15,59.24,6632.0,51.1615,51.2652,51.1615,51.2393,6632.0
2021-03-05 13:10:00,59.24,59.26,59.16,59.18,6882.0,51.2393,51.2566,51.1701,51.1874,6882.0
2021-03-05 13:15:00,59.19,59.24,59.19,59.24,7254.0,51.196,51.2393,51.196,51.2393,7254.0
2021-03-05 13:20:00,59.22,59.34,59.15,59.15,11714.0,51.222,51.3258,51.1615,51.1615,11714.0
2021-03-05 13:25:00,59.17,59.22,59.15,59.19,10100.0,51.1787,51.222,51.1615,51.196,10100.0
2021-03-05 13:30:00,59.21,59.27,59.21,59.24,5282.0,51.2133,51.2652,51.2133,51.2393,5282.0
2021-03-05 13:35:00,59.24,59.27,59.22,59.24,8598.0,51.2393,51.2652,51.222,51.2393,8598.0
2021-03-05 13:40:00,59.24,59.42,59.22,59.33,12532.0,51.2393,51.395,51.222,51.3171,12532.0
2021-03-05 13:45:00,59.29,59.39,59.26,59.37,11806.0,51.2825,51.369,51.2566,51.3517,11806.0
2021-03-05 13:50:00,59.38,59.51,59.37,59.38,18796.0,51.3604,51.4728,51.3517,51.3604,18796.0
2021-03-05 13:55:00,59.35,59.36,59.29,59.3,7882.0,51.3344,51.3431,51.2825,51.2912,7882.0
2021-03-05 14:00:00,59.33,59.35,59.23,59.24,10250.0,51.3171,51.3344,51.2306,51.2393,10250.0
2021-03-05 14:05:00,59.24,59.24,59.18,59.21,5192.0,51.2393,51.2393,51.1874,51.2133,5192.0
2021-03-05 14:10:00,59.23,59.27,59.2,59.27,7344.0,51.2306,51.2652,51.2047,51.2652,7344.0
2021-03-05 14:15:00,59.33,59.33,59.27,59.3,13650.0,51.3171,51.3171,51.2652,51.2912,13650.0
2021-03-05 14:20:00,59.32,59.45,59.28,59.44,21468.0,51.3085,51.4209,51.2739,51.4123,21468.0
2021-03-05 14:25:00,59.45,59.45,59.42,59.44,8044.0,51.4209,51.4209,51.395,51.4123,8044.0
2021-03-05 14:30:00,59.46,59.5,59.43,59.46,14754.0,51.4296,51.4642,51.4036,51.4296,14754.0
2021-03-05 14:35:00,59.49,59.53,59.44,59.53,17608.0,51.4555,51.4901,51.4123,51.4901,17608.0
2021-03-05 14:40:00,59.52,59.52,59.44,59.47,4682.0,51.4815,51.4815,51.4123,51.4382,4682.0
2021-03-05 14:45:00,59.49,59.5,59.4,59.42,18502.0,51.4555,51.4642,51.3777,51.395,18502.0
2021-03-05 14:50:00,59.38,59.47,59.38,59.47,11778.0,51.3604,51.4382,51.3604,51.4382,11778.0
2021-03-05 14:55:00,59.46,59.49,59.34,59.37,9000.0,51.4296,51.4555,51.3258,51.3517,9000.0
2021-03-05 15:00:00,59.37,59.49,59.37,59.49,11102.0,51.3517,51.4555,51.3517,51.4555,11102.0
2021-03-05 15:05:00,59.49,59.51,59.43,59.43,15982.0,51.4555,51.4728,51.4036,51.4036,15982.0
2021-03-05 15:10:00,59.48,59.5,59.42,59.48,12762.0,51.4469,51.4642,51.395,51.4469,12762.0
2021-03-05 15:15:00,59.49,59.51,59.4,59.48,24930.0,51.4555,51.4728,51.3777,51.4469,24930.0
2021-03-05 15:20:00,59.47,59.49,59.43,59.47,15674.0,51.4382,51.4555,51.4036,51.4382,15674.0
2021-03-05 15:25:00,59.49,59.5,59.43,59.48,18194.0,51.4555,51.4642,51.4036,51.4469,18194.0
2021-03-05 15:30:00,59.48,59.62,59.44,59.62,24156.0,51.4469,51.568,51.4123,51.568,24156.0
2021-03-05 15:35:00,59.62,59.72,59.6,59.72,17026.0,51.568,51.6545,51.5507,51.6545,17026.0
2021-03-05 15:40:00,59.73,59.82,59.69,59.79,22678.0,51.6631,51.741,51.6285,51.715,22678.0
2021-03-05 15:45:00,59.79,59.88,59.74,59.88,27974.0,51.715,51.7929,51.6718,51.7929,27974.0
2021-03-05 15:50:00,59.9,59.95,59.83,59.88,41824.0,51.8102,51.8534,51.7496,51.7929,41824.0
2021-03-05 15:55:00,59.88,59.88,59.56,59.58,135732.0,51.7929,51.7929,51.5161,51.5334,135732.0
2021-03-08 09:30:00,59.74,59.92,59.63,59.88,26228.0,51.6718,51.8275,51.5766,51.7929,26228.0
2021-03-08 09:35:00,59.82,60.09,59.81,60.06,26854.0,51.741,51.9745,51.7323,51.9485,26854.0
2021-03-08 09:40:00,60.06,60.11,59.97,60.1,27384.0,51.9485,51.9918,51.8707,51.9831,27384.0
2021-03-08 09:45:00,60.1,60.21,60.01,60.18,22978.0,51.9831,52.0783,51.9053,52.0523,22978.0
2021-03-08 09:50:00,60.21,60.28,60.09,60.17,12202.0,52.0783,52.1388,51.9745,52.0437,12202.0
2021-03-08 09:55:00,60.17,60.17,59.82,59.85,36912.0,52.0437,52.0437,51.741,51.7669,36912.0
2021-03-08 10:00:00,59.85,60.33,59.85,60.3,12634.0,51.7669,52.1821,51.7669,52.1561,12634.0
2021-03-08 10:05:00,60.33,60.43,60.23,60.32,16050.0,52.1821,52.2686,52.0956,52.1734,16050.0
2021-03-08 10:10:00,60.27,60.6,60.27,60.57,15914.0,52.1302,52.4156,52.1302,52.3897,15914.0
2021-03-08 10:15:00,60.55,60.6,60.33,60.41,31714.0,52.3724,52.4156,52.1821,52.2513,31714.0
2021-03-08 10:20:00,60.43,60.62,60.34,60.62,22320.0,52.2686,52.4329,52.1907,52.4329,22320.0
2021-03-08 10:25:00,60.62,60.67,60.51,60.62,25576.0,52.4329,52.4762,52.3378,52.4329,25576.0
2021-03-08 10:30:00,60.66,60.66,60.39,60.48,12708.0,52.4675,52.4675,52.234,52.3118,12708.0
2021-03-08 10:35:00,60.49,60.49,60.33,60.35,17936.0,52.3205,52.3205,52.1821,52.1994,17936.0
2021-03-08 10:40:00,60.33,60.47,60.3,60.45,13752.0,52.1821,52.3032,52.1561,52.2859,13752.0
2021-03-08 10:45:00,60.42,60.44,60.28,60.41,12644.0,52.2599,52.2772,52.1388,52.2513,12644.0
2021-03-08 10:50:00,60.41,60.41,60.22,60.35,14818.0,52.2513,52.2513,52.0869,52.1994,14818.0
2021-03-08 10:55:00,60.38,60.44,60.26,60.34,20450.0,52.2253,52.2772,52.1215,52.1907,20450.0
2021-03-08 11:00:00,60.33,60.51,60.33,60.47,36290.0,52.1821,52.3378,52.1821,52.3032,36290.0
2021-03-08 11:05:00,60.45,60.7,60.45,60.68,25842.0,52.2859,52.5021,52.2859,52.4848,25842.0
2021-03-08 11:10:00,60.68,60.85,60.63,60.66,42106.0,52.4848,52.6319,52.4416,52.4675,42106.0
2021-03-08 11:15:00,60.69,60.76,60.68,60.72,11100.0,52.4935,52.554,52.4848,52.5194,11100.0
2021-03-08 11:20:00,60.74,60.79,60.65,60.66,11080.0,52.5367,52.58,52.4589,52.4675,11080.0
2021-03-08 11:25:00,60.71,60.75,60.67,60.75,15258.0,52.5108,52.5454,52.4762,52.5454,15258.0
2021-03-08 11:30:00,60.77,60.9,60.72,60.72,17362.0,52.5627,52.6751,52.5194,52.5194,17362.0
2021-03-08 11:35:00,60.71,60.82,60.69,60.74,12584.0,52.5108,52.6059,52.4935,52.5367,12584.0
2021-03-08 11:40:00,60.74,60.84,60.74,60.79,8224.0,52.5367,52.6232,52.5367,52.58,8224.0
2021-03-08 11:45:00,60.83,60.87,60.79,60.87,20056.0,52.6146,52.6492,52.58,52.6492,20056.0
2021-03-08 11:50:00,60.84,60.97,60.84,60.95,11102.0,52.6232,52.7356,52.6232,52.7183,11102.0
2021-03-08 11:55:00,60.92,61.05,60.92,61.01,24852.0,52.6924,52.8048,52.6924,52.7702,24852.0
2021-03-08 12:00:00,60.99,61.05,60.99,61.01,10120.0,52.7529,52.8048,52.7529,52.7702,10120.0
2021-03-08 12:05:00,61.01,61.04,60.97,61.01,24214.0,52.7702,52.7962,52.7356,52.7702,24214.0
2021-03-08 12:10:00,61.02,61.11,61.02,61.08,21152.0,52.7789,52.8567,52.7789,52.8308,21152.0
2021-03-08 12:15:00,61.1,61.25,61.04,61.1,27154.0,52.8481,52.9778,52.7962,52.8481,27154.0
2021-03-08 12:20:00,61.1,61.17,61.1,61.16,17200.0,52.8481,52.9086,52.8481,52.9,17200.0
2021-03-08 12:25:00,61.19,61.23,61.15,61.23,9490.0,52.9259,52.9605,52.8913,52.9605,9490.0
2021-03-08 12:30:00,61.22,61.23,61.16,61.23,14542.0,52.9519,52.9605,52.9,52.9605,14542.0
2021-03-08 12:35:00,61.2,61.23,61.12,61.15,14538.0,52.9346,52.9605,52.8654,52.8913,14538.0
2021-03-08 12:40:00,61.13,61.24,61.1,61.21,24240.0,52.874,52.9692,52.8481,52.9432,24240.0
2021-03-08 12:45:00,61.18,61.31,61.1,61.24,11744.0,52.9173,53.0297,52.8481,52.9692,11744.0
2021-03-08 12:50:00,61.26,61.38,61.24,61.33,11830.0,52.9865,53.0903,52.9692,53.047,11830.0
2021-03-08 12:55:00,61.33,61.44,61.33,61.42,22062.0,53.047,53.1422,53.047,53.1249,22062.0
2021-03-08 13:00:00,61.43,61.51,61.37,61.37,19506.0,53.1335,53.2027,53.0816,53.0816,19506.0
2021-03-08 13:05:00,61.38,61.53,61.33,61.53,21990.0,53.0903,53.22,53.047,53.22,21990.0
2021-03-08 13:10:00,61.57,61.7,61.51,61.63,34028.0,53.2546,53.3671,53.2027,53.3065,34028.0
2021-03-08 13:15:00,61.65,61.68,61.57,61.62,22332.0,53.3238,53.3498,53.2546,53.2979,22332.0
2021-03-08 13:20:00,61.59,61.6,61.47,61.57,15016.0,53.2719,53.2806,53.1681,53.2546,15016.0
2021-03-08 13:25:00,61.6,61.63,61.56,61.59,20656.0,53.2806,53.3065,53.246,53.2719,20656.0
2021-03-08 13:30:00,61.59,61.69,61.59,61.68,20200.0,53.2719,53.3584,53.2719,53.3498,20200.0
2021-03-08 13:35:00,61.66,61.72,61.6,61.71,16352.0,53.3325,53.3844,53.2806,53.3757,16352.0
2021-03-08 13:40:00,61.73,61.85,61.72,61.84,17928.0,53.393,53.4968,53.3844,53.4882,17928.0
2021-03-08 13:45:00,61.84,61.85,61.72,61.76,29284.0,53.4882,53.4968,53.3844,53.419,29284.0
2021-03-08 13:50:00,61.77,61.77,61.56,61.6,34238.0,53.4276,53.4276,53.246,53.2806,34238.0
2021-03-08 13:55:00,61.62,61.66,61.54,61.55,15696.0,53.2979,53.3325,53.2287,53.2373,15696.0
2021-03-08 14:00:00,61.54,61.6,61.49,61.52,23052.0,53.2287,53.2806,53.1854,53.2114,23052.0
2021-03-08 14:05:00,61.52,61.57,61.42,61.54,20608.0,53.2114,53.2546,53.1249,53.2287,20608.0
2021-03-08 14:10:00,61.56,61.66,61.54,61.65,23386.0,53.246,53.3325,53.2287,53.3238,23386.0
2021-03-08 14:15:00,61.65,61.83,61.65,61.74,19698.0,53.3238,53.4795,53.3238,53.4017,19698.0
2021-03-08 14:20:00,61.77,61.82,61.69,61.77,24716.0,53.4276,53.4709,53.3584,53.4276,24716.0
2021-03-08 14:25:00,61.8,61.85,61.75,61.83,44704.0,53.4536,53.4968,53.4103,53.4795,44704.0
2021-03-08 14:30:00,61.83,61.84,61.74,61.74,28288.0,53.4795,53.4882,53.4017,53.4017,28288.0
2021-03-08 14:35:00,61.75,61.82,61.73,61.82,26766.0,53.4103,53.4709,53.393,53.4709,26766.0
2021-03-08 14:40:00,61.81,61.82,61.65,61.68,30536.0,53.4622,53.4709,53.3238,53.3498,30536.0
2021-03-08 14:45:00,61.69,61.73,61.55,61.59,41842.0,53.3584,53.393,53.2373,53.2719,41842.0
2021-03-08 14:50:00,61.62,61.84,61.6,61.82,36164.0,53.2979,53.4882,53.2806,53.4709,36164.0
2021-03-08 14:55:00,61.81,61.88,61.74,61.83,28272.0,53.4622,53.5227,53.4017,53.4795,28272.0
2021-03-08 15:00:00,61.87,61.9,61.65,61.66,35534.0,53.5141,53.54,53.3238,53.3325,35534.0
2021-03-08 15:05:00,61.66,61.74,61.63,61.69,40792.0,53.3325,53.4017,53.3065,53.3584,40792.0
2021-03-08 15:10:00,61.71,61.76,61.61,61.73,41930.0,53.3757,53.419,53.2892,53.393,41930.0
2021-03-08 15:15:00,61.73,61.75,61.46,61.46,18068.0,53.393,53.4103,53.1595,53.1595,18068.0
2021-03-08 15:20:00,61.47,61.58,61.41,61.41,21320.0,53.1681,53.2633,53.1162,53.1162,21320.0
2021-03-08 15:25:00,61.43,61.53,61.43,61.5,30082.0,53.1335,53.22,53.1335,53.1941,30082.0
2021-03-08 15:30:00,61.51,61.61,61.47,61.61,34074.0,53.2027,53.2892,53.1681,53.2892,34074.0
2021-03-08 15:35:00,61.63,61.67,61.58,61.63,47738.0,53.3065,53.3411,53.2633,53.3065,47738.0
2021-03-08 15:40:00,61.63,61.82,61.62,61.69,68714.0,53.3065,53.4709,53.2979,53.3584,68714.0
2021-03-08 15:45:00,61.69,61.78,61.67,61.7,75504.0,53.3584,53.4363,53.3411,53.3671,75504.0
2021-03-08 15:50:00,61.65,61.72,61.53,61.53,93794.0,53.3238,53.3844,53.22,53.22,93794.0
2021-03-08 15:55:00,61.55,61.57,61.4,61.46,264142.0,53.2373,53.2546,53.1076,53.1595,264142.0
2021-03-09 09:30:00,61.48,61.57,61.29,61.29,28866.0,53.1768,53.2546,53.0124,53.0124,28866.0
2021-03-09 09:35:00,61.47,61.65,61.41,61.57,16196.0,53.1681,53.3238,53.1162,53.2546,16196.0
2021-03-09 09:40:00,61.62,61.99,61.59,61.99,19460.0,53.2979,53.6179,53.2719,53.6179,19460.0
2021-03-09 09:45:00,62.0,62.17,61.82,61.82,21414.0,53.6265,53.7736,53.4709,53.4709,21414.0
2021-03-09 09:50:00,61.8,62.02,61.77,61.85,26488.0,53.4536,53.6438,53.4276,53.4968,26488.0
2021-03-09 09:55:00,61.8,61.98,61.73,61.88,36838.0,53.4536,53.6092,53.393,53.5227,36838.0
2021-03-09 10:00:00,61.91,62.09,61.91,61.92,17996.0,53.5487,53.7044,53.5487,53.5573,17996.0
2021-03-09 10:05:00,61.99,62.27,61.94,62.15,26620.0,53.6179,53.8601,53.5746,53.7563,26620.0
2021-03-09 10:10:00,62.1,62.1,61.98,62.04,4222.0,53.713,53.713,53.6092,53.6611,4222.0
2021-03-09 10:15:00,62.07,62.24,62.04,62.19,13736.0,53.6871,53.8341,53.6611,53.7909,13736.0
2021-03-09 10:20:00,62.2,62.24,62.11,62.2,8794.0,53.7995,53.8341,53.7217,53.7995,8794.0
2021-03-09 10:25:00,62.18,62.18,62.01,62.18,21536.0,53.7822,53.7822,53.6352,53.7822,21536.0
2021-03-09 10:30:00,62.14,62.3,62.09,62.27,10356.0,53.7476,53.886,53.7044,53.8601,10356.0
2021-03-09 10:35:00,62.22,62.26,62.13,62.19,20304.0,53.8168,53.8514,53.739,53.7909,20304.0
2021-03-09 10:40:00,62.19,62.31,62.19,62.3,37766.0,53.7909,53.8947,53.7909,53.886,37766.0
2021-03-09 10:45:00,62.32,62.38,62.24,62.3,21070.0,53.9033,53.9552,53.8341,53.886,21070.0
2021-03-09 10:50:00,62.26,62.26,62.09,62.12,17852.0,53.8514,53.8514,53.7044,53.7303,17852.0
2021-03-09 10:55:00,62.12,62.17,62.01,62.11,18298.0,53.7303,53.7736,53.6352,53.7217,18298.0
2021-03-09 11:00:00,62.12,62.16,61.95,61.95,33000.0,53.7303,53.7649,53.5833,53.5833,33000.0
2021-03-09 11:05:00,61.94,62.08,61.92,61.99,12124.0,53.5746,53.6957,53.5573,53.6179,12124.0
2021-03-09 11:10:00,61.98,62.1,61.95,62.05,24766.0,53.6092,53.713,53.5833,53.6698,24766.0
2021-03-09 11:15:00,62.07,62.1,62.03,62.06,18146.0,53.6871,53.713,53.6525,53.6784,18146.0
2021-03-09 11:20:00,62.08,62.11,62.05,62.1,15268.0,53.6957,53.7217,53.6698,53.713,15268.0
2021-03-09 11:25:00,62.07,62.12,62.07,62.09,13842.0,53.6871,53.7303,53.6871,53.7044,13842.0
2021-03-09 11:30:00,62.1,62.21,62.04,62.21,43796.0,53.713,53.8082,53.6611,53.8082,43796.0
2021-03-09 11:35:00,62.2,62.22,61.95,62.0,19320.0,53.7995,53.8168,53.5833,53.6265,19320.0
2021-03-09 11:40:00,61.99,62.01,61.85,61.85,9238.0,53.6179,53.6352,53.4968,53.4968,9238.0
2021-03-09 11:45:00,61.78,61.78,61.72,61.72,4600.0,53.4363,53.4363,53.3844,53.3844,4600.0
2021-03-09 11:50:00,61.68,61.8,61.64,61.73,18240.0,53.3498,53.4536,53.3152,53.393,18240.0
2021-03-09 11:55:00,61.76,61.96,61.75,61.91,25814.0,53.419,53.5919,53.4103,53.5487,25814.0
2021-03-09 12:00:00,61.91,61.94,61.84,61.85,16474.0,53.5487,53.5746,53.4882,53.4968,16474.0
2021-03-09 12:05:00,61.86,61.97,61.82,61.97,36872.0,53.5054,53.6006,53.4709,53.6006,36872.0
2021-03-09 12:10:00,61.97,62.07,61.96,62.01,27682.0,53.6006,53.6871,53.5919,53.6352,27682.0
2021-03-09 12:15:00,62.07,62.09,62.02,62.07,12112.0,53.6871,53.7044,53.6438,53.6871,12112.0
2021-03-09 12:20:00,62.1,62.13,62.07,62.09,11652.0,53.713,53.739,53.6871,53.7044,11652.0
2021-03-09 12:25:00,62.09,62.19,62.08,62.12,13594.0,53.7044,53.7909,53.6957,53.7303,13594.0
2021-03-09 12:30:00,62.1,62.14,62.06,62.1,19356.0,53.713,53.7476,53.6784,53.713,19356.0
2021-03-09 12:35:00,62.1,62.16,62.1,62.1,9380.0,53.713,53.7649,53.713,53.713,9380.0
2021-03-09 12:40:00,62.1,62.22,62.1,62.17,10772.0,53.713,53.8168,53.713,53.7736,10772.0
2021-03-09 12:45:00,62.19,62.24,62.15,62.17,7696.0,53.7909,53.8341,53.7563,53.7736,7696.0
2021-03-09 12:50:00,62.09,62.12,62.07,62.11,10310.0,53.7044,53.7303,53.6871,53.7217,10310.0
2021-03-09 12:55:00,62.1,62.2,62.1,62.19,13376.0,53.713,53.7995,53.713,53.7909,13376.0
2021-03-09 13:00:00,62.19,62.21,62.14,62.15,15842.0,53.7909,53.8082,53.7476,53.7563,15842.0
2021-03-09 13:05:00,62.15,62.16,62.09,62.1,15262.0,53.7563,53.7649,53.7044,53.713,15262.0
2021-03-09 13:10:00,62.1,62.12,62.04,62.06,8552.0,53.713,53.7303,53.6611,53.6784,8552.0
2021-03-09 13:15:00,62.02,62.12,61.98,62.07,23006.0,53.6438,53.7303,53.6092,53.6871,23006.0
2021-03-09 13:20:00,62.03,62.04,61.99,62.01,9720.0,53.6525,53.6611,53.6179,53.6352,9720.0
2021-03-09 13:25:00,62.02,62.09,61.94,62.09,34782.0,53.6438,53.7044,53.5746,53.7044,34782.0
2021-03-09 13:30:00,62.09,62.1,61.98,61.98,10706.0,53.7044,53.713,53.6092,53.6092,10706.0
2021-03-09 13:35:00,61.99,62.01,61.95,61.95,14294.0,53.6179,53.6352,53.5833,53.5833,14294.0
2021-03-09 13:40:00,61.96,62.09,61.92,62.06,18190.0,53.5919,53.7044,53.5573,53.6784,18190.0
2021-03-09 13:45:00,62.06,62.11,62.03,62.03,5316.0,53.6784,53.7217,53.6525,53.6525,5316.0
2021-03-09 13:50:00,62.02,62.02,61.87,61.9,5476.0,53.6438,53.6438,53.5141,53.54,5476.0
2021-03-09 13:55:00,61.9,61.9,61.79,61.8,9612.0,53.54,53.54,53.4449,53.4536,9612.0
2021-03-09 14:00:00,61.85,61.89,61.77,61.8,5000.0,53.4968,53.5314,53.4276,53.4536,5000.0
2021-03-09 14:05:00,61.82,61.84,61.77,61.77,5798.0,53.4709,53.4882,53.4276,53.4276,5798.0
2021-03-09 14:10:00,61.79,61.81,61.74,61.76,8978.0,53.4449,53.4622,53.4017,53.419,8978.0
2021-03-09 14:15:00,61.75,61.77,61.69,61.77,8810.0,53.4103,53.4276,53.3584,53.4276,8810.0
2021-03-09 14:20:00,61.76,61.76,61.67,61.67,3088.0,53.419,53.419,53.3411,53.3411,3088.0
2021-03-09 14:25:00,61.69,61.69,61.57,61.65,14414.0,53.3584,53.3584,53.2546,53.3238,14414.0
2021-03-09 14:30:00,61.63,61.7,61.57,61.69,5736.0,53.3065,53.3671,53.2546,53.3584,5736.0
2021-03-09 14:35:00,61.7,61.8,61.7,61.77,3914.0,53.3671,53.4536,53.3671,53.4276,3914.0
2021-03-09 14:40:00,61.77,61.77,61.68,61.68,11220.0,53.4276,53.4276,53.3498,53.3498,11220.0
2021-03-09 14:45:00,61.68,61.68,61.62,61.66,5544.0,53.3498,53.3498,53.2979,53.3325,5544.0
2021-03-09 14:50:00,61.66,61.72,61.62,61.62,6664.0,53.3325,53.3844,53.2979,53.2979,6664.0
2021-03-09 14:55:00,61.58,61.59,61.55,61.56,7846.0,53.2633,53.2719,53.2373,53.246,7846.0
2021-03-09 15:00:00,61.55,61.56,61.49,61.51,7370.0,53.2373,53.246,53.1854,53.2027,7370.0
2021-03-09 15:05:00,61.49,61.62,61.48,61.58,13010.0,53.1854,53.2979,53.1768,53.2633,13010.0
2021-03-09 15:10:00,61.58,61.58,61.51,61.51,9268.0,53.2633,53.2633,53.2027,53.2027,9268.0
2021-03-09 15:15:00,61.48,61.49,61.43,61.47,11086.0,53.1768,53.1854,53.1335,53.1681,11086.0
2021-03-09 15:20:00,61.45,61.49,61.43,61.44,9034.0,53.1508,53.1854,53.1335,53.1422,9034.0
2021-03-09 15:25:00,61.46,61.49,61.45,61.48,16032.0,53.1595,53.1854,53.1508,53.1768,16032.0
2021-03-09 15:30:00,61.49,61.51,61.46,61.47,11758.0,53.1854,53.2027,53.1595,53.1681,11758.0
2021-03-09 15:35:00,61.48,61.57,61.4,61.56,18524.0,53.1768,53.2546,53.1076,53.246,18524.0
2021-03-09 15:40:00,61.55,61.63,61.55,61.57,26542.0,53.2373,53.3065,53.2373,53.2546,26542.0
2021-03-09 15:45:00,61.57,61.6,61.48,61.49,25116.0,53.2546,53.2806,53.1768,53.1854,25116.0
2021-03-09 15:50:00,61.49,61.9,61.46,61.87,138476.0,53.1854,53.54,53.1595,53.5141,138476.0
2021-03-09 15:55:00,61.85,61.85,61.62,61.71,199330.0,53.4968,53.4968,53.2979,53.3757,199330.0
2021-03-10 09:30:00,61.85,62.04,61.75,61.99,84578.0,53.4968,53.6611,53.4103,53.6179,84578.0
2021-03-10 09:35:00,62.0,62.12,61.98,61.99,16800.0,53.6265,53.7303,53.6092,53.6179,16800.0
2021-03-10 09:40:00,62.0,62.26,62.0,62.19,11280.0,53.6265,53.8514,53.6265,53.7909,11280.0
2021-03-10 09:45:00,62.22,62.28,62.13,62.24,8450.0,53.8168,53.8687,53.739,53.8341,8450.0
2021-03-10 09:50:00,62.26,62.35,62.23,62.31,11206.0,53.8514,53.9293,53.8255,53.8947,11206.0
2021-03-10 09:55:00,62.31,62.79,62.3,62.76,33356.0,53.8947,54.3098,53.886,54.2839,33356.0
2021-03-10 10:00:00,62.74,62.89,62.66,62.67,23958.0,54.2666,54.3963,54.1974,54.2061,23958.0
2021-03-10 10:05:00,62.65,62.69,62.51,62.56,15372.0,54.1888,54.2234,54.0677,54.1109,15372.0
2021-03-10 10:10:00,62.56,62.64,62.42,62.44,14576.0,54.1109,54.1801,53.9898,54.0071,14576.0
2021-03-10 10:15:00,62.47,62.47,62.36,62.36,9598.0,54.0331,54.0331,53.9379,53.9379,9598.0
2021-03-10 10:20:00,62.38,62.56,62.37,62.53,14600.0,53.9552,54.1109,53.9466,54.085,14600.0
2021-03-10 10:25:00,62.52,62.6,62.49,62.57,12100.0,54.0763,54.1455,54.0504,54.1196,12100.0
2021-03-10 10:30:00,62.55,62.57,62.4,62.42,30474.0,54.1023,54.1196,53.9725,53.9898,30474.0
2021-03-10 10:35:00,62.44,62.84,62.43,62.84,39662.0,54.0071,54.3531,53.9985,54.3531,39662.0
2021-03-10 10:40:00,62.86,63.1,62.8,63.06,48280.0,54.3704,54.578,54.3185,54.5434,48280.0
2021-03-10 10:45:00,63.01,63.05,62.9,63.05,39714.0,54.5001,54.5347,54.405,54.5347,39714.0
2021-03-10 10:50:00,63.05,63.14,62.98,62.99,31648.0,54.5347,54.6126,54.4742,54.4828,31648.0
2021-03-10 10:55:00,62.98,63.1,62.88,63.0,64658.0,54.4742,54.578,54.3877,54.4915,64658.0
2021-03-10 11:00:00,63.0,63.01,62.72,62.82,62694.0,54.4915,54.5001,54.2493,54.3358,62694.0
2021-03-10 11:05:00,62.78,62.88,62.74,62.83,32572.0,54.3012,54.3877,54.2666,54.3444,32572.0
2021-03-10 11:10:00,62.85,62.97,62.84,62.94,44834.0,54.3617,54.4655,54.3531,54.4396,44834.0
2021-03-10 11:15:00,62.94,63.05,62.92,63.02,59108.0,54.4396,54.5347,54.4223,54.5088,59108.0
2021-03-10 11:20:00,63.01,63.03,62.97,62.97,84522.0,54.5001,54.5174,54.4655,54.4655,84522.0
2021-03-10 11:25:00,62.97,63.02,62.91,62.99,43712.0,54.4655,54.5088,54.4136,54.4828,43712.0
2021-03-10 11:30:00,63.0,63.05,62.95,63.0,26544.0,54.4915,54.5347,54.4482,54.4915,26544.0
2021-03-10 11:35:00,63.02,63.05,62.99,63.0,15206.0,54.5088,54.5347,54.4828,54.4915,15206.0
2021-03-10 11:40:00,63.02,63.04,62.96,62.97,28712.0,54.5088,54.5261,54.4569,54.4655,28712.0
2021-03-10 11:45:00,62.98,62.99,62.81,62.88,30816.0,54.4742,54.4828,54.3271,54.3877,30816.0
2021-03-10 11:50:00,62.88,63.04,62.88,62.98,41086.0,54.3877,54.5261,54.3877,54.4742,41086.0
2021-03-10 11:55:00,62.97,63.02,62.94,62.94,52818.0,54.4655,54.5088,54.4396,54.4396,52818.0
2021-03-10 12:00:00,62.92,63.02,62.84,63.0,20944.0,54.4223,54.5088,54.3531,54.4915,20944.0
2021-03-10 12:05:00,62.99,63.06,62.96,63.02,23384.0,54.4828,54.5434,54.4569,54.5088,23384.0
2021-03-10 12:10:00,63.01,63.01,62.97,62.98,12366.0,54.5001,54.5001,54.4655,54.4742,12366.0
2021-03-10 12:15:00,63.01,63.05,62.97,62.98,17720.0,54.5001,54.5347,54.4655,54.4742,17720.0
2021-03-10 12:20:00,62.99,63.12,62.97,63.11,21876.0,54.4828,54.5953,54.4655,54.5866,21876.0
2021-03-10 12:25:00,63.1,63.13,63.03,63.13,22184.0,54.578,54.6039,54.5174,54.6039,22184.0
2021-03-10 12:30:00,63.1,63.11,63.0,63.0,19904.0,54.578,54.5866,54.4915,54.4915,19904.0
2021-03-10 12:35:00,62.98,63.07,62.98,63.05,36064.0,54.4742,54.552,54.4742,54.5347,36064.0
2021-03-10 12:40:00,63.07,63.15,63.0,63.0,41576.0,54.552,54.6212,54.4915,54.4915,41576.0
2021-03-10 12:45:00,63.01,63.08,62.99,63.04,29562.0,54.5001,54.5607,54.4828,54.5261,29562.0
2021-03-10 12:50:00,63.01,63.02,62.96,62.98,63964.0,54.5001,54.5088,54.4569,54.4742,63964.0
2021-03-10 12:55:00,62.98,63.0,62.91,62.97,59118.0,54.4742,54.4915,54.4136,54.4655,59118.0
2021-03-10 13:00:00,62.97,63.02,62.91,63.01,65784.0,54.4655,54.5088,54.4136,54.5001,65784.0
2021-03-10 13:05:00,63.01,63.16,62.98,63.16,39446.0,54.5001,54.6299,54.4742,54.6299,39446.0
2021-03-10 13:10:00,63.16,63.27,63.13,63.19,198370.0,54.6299,54.725,54.6039,54.6558,198370.0
2021-03-10 13:15:00,63.18,63.24,63.13,63.15,97582.0,54.6472,54.6991,54.6039,54.6212,97582.0
2021-03-10 13:20:00,63.15,63.32,63.12,63.29,39890.0,54.6212,54.7683,54.5953,54.7423,39890.0
2021-03-10 13:25:00,63.3,63.37,63.25,63.33,57500.0,54.751,54.8115,54.7077,54.7769,57500.0
2021-03-10 13:30:00,63.32,63.4,63.32,63.33,76534.0,54.7683,54.8375,54.7683,54.7769,76534.0
2021-03-10 13:35:00,63.34,63.49,63.34,63.44,63680.0,54.7856,54.9153,54.7856,54.8721,63680.0
2021-03-10 13:40:00,63.42,63.44,63.16,63.19,33410.0,54.8548,54.8721,54.6299,54.6558,33410.0
2021-03-10 13:45:00,63.18,63.27,63.18,63.27,23460.0,54.6472,54.725,54.6472,54.725,23460.0
2021-03-10 13:50:00,63.24,63.31,63.21,63.24,17920.0,54.6991,54.7596,54.6731,54.6991,17920.0
2021-03-10 13:55:00,63.21,63.22,63.13,63.22,42272.0,54.6731,54.6818,54.6039,54.6818,42272.0
2021-03-10 14:00:00,63.22,63.22,63.13,63.17,37818.0,54.6818,54.6818,54.6039,54.6385,37818.0
2021-03-10 14:05:00,63.16,63.21,63.13,63.21,35742.0,54.6299,54.6731,54.6039,54.6731,35742.0
2021-03-10 14:10:00,63.19,63.19,63.13,63.13,41470.0,54.6558,54.6558,54.6039,54.6039,41470.0
2021-03-10 14:15:00,63.14,63.16,63.06,63.16,35314.0,54.6126,54.6299,54.5434,54.6299,35314.0
2021-03-10 14:20:00,63.16,63.27,63.16,63.2,25004.0,54.6299,54.725,54.6299,54.6645,25004.0
2021-03-10 14:25:00,63.19,63.27,63.18,63.19,25200.0,54.6558,54.725,54.6472,54.6558,25200.0
2021-03-10 14:30:00,63.18,63.33,63.17,63.33,42464.0,54.6472,54.7769,54.6385,54.7769,42464.0
2021-03-10 14:35:00,63.34,63.4,63.32,63.38,21186.0,54.7856,54.8375,54.7683,54.8202,21186.0
2021-03-10 14:40:00,63.38,63.38,63.29,63.32,22774.0,54.8202,54.8202,54.7423,54.7683,22774.0
2021-03-10 14:45:00,63.34,63.4,63.32,63.35,26290.0,54.7856,54.8375,54.7683,54.7942,26290.0
2021-03-10 14:50:00,63.37,63.43,63.29,63.29,39300.0,54.8115,54.8634,54.7423,54.7423,39300.0
2021-03-10 14:55:00,63.29,63.3,63.17,63.3,29062.0,54.7423,54.751,54.6385,54.751,29062.0
2021-03-10 15:00:00,63.28,63.28,63.15,63.17,25418.0,54.7337,54.7337,54.6212,54.6385,25418.0
2021-03-10 15:05:00,63.19,63.2,63.06,63.09,26646.0,54.6558,54.6645,54.5434,54.5693,26646.0
2021-03-10 15:10:00,63.08,63.19,63.08,63.15,30672.0,54.5607,54.6558,54.5607,54.6212,30672.0
2021-03-10 15:15:00,63.13,63.28,63.11,63.24,65704.0,54.6039,54.7337,54.5866,54.6991,65704.0
2021-03-10 15:20:00,63.25,63.31,63.19,63.31,25724.0,54.7077,54.7596,54.6558,54.7596,25724.0
2021-03-10 15:25:00,63.31,63.32,63.18,63.24,38200.0,54.7596,54.7683,54.6472,54.6991,38200.0
2021-03-10 15:30:00,63.24,63.35,63.22,63.28,49464.0,54.6991,54.7942,54.6818,54.7337,49464.0
2021-03-10 15:35:00,63.28,63.28,63.17,63.2,78996.0,54.7337,54.7337,54.6385,54.6645,78996.0
2021-03-10 15:40:00,63.18,63.2,63.02,63.12,70230.0,54.6472,54.6645,54.5088,54.5953,70230.0
2021-03-10 15:45:00,63.1,63.13,63.06,63.13,49964.0,54.578,54.6039,54.5434,54.6039,49964.0
2021-03-10 15:50:00,63.13,63.21,63.07,63.11,94238.0,54.6039,54.6731,54.552,54.5866,94238.0
2021-03-10 15:55:00,63.1,63.25,63.05,63.24,310106.0,54.578,54.7077,54.5347,54.6991,310106.0
2021-03-11 09:30:00,63.12,63.12,62.61,62.9,42762.0,54.5953,54.5953,54.1542,54.405,42762.0
2021-03-11 09:35:00,62.95,63.17,62.95,63.14,18684.0,54.4482,54.6385,54.4482,54.6126,18684.0
2021-03-11 09:40:00,63.14,63.37,63.1,63.37,20326.0,54.6126,54.8115,54.578,54.8115,20326.0
2021-03-11 09:45:00,63.37,63.55,63.35,63.49,21594.0,54.8115,54.9672,54.7942,54.9153,21594.0
2021-03-11 09:50:00,63.42,63.47,63.38,63.45,8914.0,54.8548,54.898,54.8202,54.8807,8914.0
2021-03-11 09:55:00,63.44,63.61,63.44,63.56,14378.0,54.8721,55.0191,54.8721,54.9759,14378.0
2021-03-11 10:00:00,63.55,63.65,63.42,63.62,24396.0,54.9672,55.0537,54.8548,55.0278,24396.0
2021-03-11 10:05:00,63.63,63.68,63.36,63.36,30942.0,55.0364,55.0796,54.8029,54.8029,30942.0
2021-03-11 10:10:00,63.35,63.52,63.31,63.52,17414.0,54.7942,54.9413,54.7596,54.9413,17414.0
2021-03-11 10:15:00,63.52,63.7,63.46,63.69,14012.0,54.9413,55.0969,54.8894,55.0883,14012.0
2021-03-11 10:20:00,63.67,63.7,63.52,63.6,20972.0,55.071,55.0969,54.9413,55.0105,20972.0
2021-03-11 10:25:00,63.6,63.66,63.56,63.66,24270.0,55.0105,55.0623,54.9759,55.0623,24270.0
2021-03-11 10:30:00,63.66,63.67,63.44,63.54,31358.0,55.0623,55.071,54.8721,54.9586,31358.0
2021-03-11 10:35:00,63.54,63.64,63.48,63.62,55568.0,54.9586,55.045,54.9067,55.0278,55568.0
2021-03-11 10:40:00,63.62,63.7,63.55,63.6,20008.0,55.0278,55.0969,54.9672,55.0105,20008.0
2021-03-11 10:45:00,63.62,63.77,63.62,63.72,31566.0,55.0278,55.1575,55.0278,55.1142,31566.0
2021-03-11 10:50:00,63.73,63.88,63.73,63.88,29014.0,55.1229,55.2526,55.1229,55.2526,29014.0
2021-03-11 10:55:00,63.88,63.88,63.67,63.71,46834.0,55.2526,55.2526,55.071,55.1056,46834.0
2021-03-11 11:00:00,63.74,63.78,63.72,63.73,20092.0,55.1315,55.1661,55.1142,55.1229,20092.0
2021-03-11 11:05:00,63.74,63.93,63.74,63.91,22914.0,55.1315,55.2959,55.1315,55.2786,22914.0
2021-03-11 11:10:00,63.91,64.0,63.83,63.88,19772.0,55.2786,55.3564,55.2094,55.2526,19772.0
2021-03-11 11:15:00,63.88,64.06,63.88,63.98,16522.0,55.2526,55.4083,55.2526,55.3391,16522.0
2021-03-11 11:20:00,63.98,63.99,63.88,63.99,31902.0,55.3391,55.3478,55.2526,55.3478,31902.0
2021-03-11 11:25:00,63.99,64.03,63.87,63.91,14894.0,55.3478,55.3824,55.244,55.2786,14894.0
2021-03-11 11:30:00,63.94,63.99,63.85,63.99,23570.0,55.3045,55.3478,55.2267,55.3478,23570.0
2021-03-11 11:35:00,63.97,64.01,63.93,63.96,10576.0,55.3305,55.3651,55.2959,55.3218,10576.0
2021-03-11 11:40:00,63.94,63.95,63.87,63.95,9904.0,55.3045,55.3132,55.244,55.3132,9904.0
2021-03-11 11:45:00,63.96,63.99,63.91,63.99,10410.0,55.3218,55.3478,55.2786,55.3478,10410.0
2021-03-11 11:50:00,64.0,64.16,64.0,64.13,17218.0,55.3564,55.4948,55.3564,55.4689,17218.0
2021-03-11 11:55:00,64.11,64.11,64.01,64.02,20794.0,55.4516,55.4516,55.3651,55.3737,20794.0
2021-03-11 12:00:00,64.05,64.08,63.94,63.95,14194.0,55.3997,55.4256,55.3045,55.3132,14194.0
2021-03-11 12:05:00,63.97,64.1,63.97,64.1,19068.0,55.3305,55.4429,55.3305,55.4429,19068.0
2021-03-11 12:10:00,64.11,64.16,64.08,64.16,15168.0,55.4516,55.4948,55.4256,55.4948,15168.0
2021-03-11 12:15:00,64.15,64.15,64.02,64.08,24114.0,55.4862,55.4862,55.3737,55.4256,24114.0
2021-03-11 12:20:00,64.07,64.07,63.96,64.02,5848.0,55.417,55.417,55.3218,55.3737,5848.0
2021-03-11 12:25:00,64.03,64.08,63.89,63.91,18876.0,55.3824,55.4256,55.2613,55.2786,18876.0
2021-03-11 12:30:00,63.91,64.02,63.89,64.02,15758.0,55.2786,55.3737,55.2613,55.3737,15758.0
2021-03-11 12:35:00,64.02,64.05,63.93,63.95,8708.0,55.3737,55.3997,55.2959,55.3132,8708.0
2021-03-11 12:40:00,63.94,64.04,63.93,64.03,18578.0,55.3045,55.391,55.2959,55.3824,18578.0
2021-03-11 12:45:00,64.03,64.14,64.03,64.06,12394.0,55.3824,55.4775,55.3824,55.4083,12394.0
2021-03-11 12:50:00,64.06,64.08,64.0,64.04,13496.0,55.4083,55.4256,55.3564,55.391,13496.0
2021-03-11 12:55:00,64.03,64.04,63.93,64.03,13766.0,55.3824,55.391,55.2959,55.3824,13766.0
2021-03-11 13:00:00,64.04,64.1,64.03,64.1,13900.0,55.391,55.4429,55.3824,55.4429,13900.0
2021-03-11 13:05:00,64.09,64.2,64.09,64.14,14738.0,55.4343,55.5294,55.4343,55.4775,14738.0
2021-03-11 13:10:00,64.16,64.19,64.12,64.16,16942.0,55.4948,55.5208,55.4602,55.4948,16942.0
2021-03-11 13:15:00,64.16,64.16,64.04,64.04,13826.0,55.4948,55.4948,55.391,55.391,13826.0
2021-03-11 13:20:00,64.04,64.05,63.97,64.02,9594.0,55.391,55.3997,55.3305,55.3737,9594.0
2021-03-11 13:25:00,64.03,64.06,63.99,64.03,13732.0,55.3824,55.4083,55.3478,55.3824,13732.0
2021-03-11 13:30:00,64.04,64.11,63.97,63.99,16392.0,55.391,55.4516,55.3305,55.3478,16392.0
2021-03-11 13:35:00,63.99,64.07,63.98,64.06,16708.0,55.3478,55.417,55.3391,55.4083,16708.0
2021-03-11 13:40:00,64.07,64.21,64.07,64.19,22388.0,55.417,55.5381,55.417,55.5208,22388.0
2021-03-11 13:45:00,64.2,64.21,64.05,64.11,29814.0,55.5294,55.5381,55.3997,55.4516,29814.0
2021-03-11 13:50:00,64.11,64.3,64.08,64.26,54320.0,55.4516,55.6159,55.4256,55.5813,54320.0
2021-03-11 13:55:00,64.3,64.32,64.23,64.23,49554.0,55.6159,55.6332,55.5554,55.5554,49554.0
2021-03-11 14:00:00,64.22,64.23,64.13,64.21,19288.0,55.5467,55.5554,55.4689,55.5381,19288.0
2021-03-11 14:05:00,64.2,64.26,64.17,64.21,37540.0,55.5294,55.5813,55.5035,55.5381,37540.0
2021-03-11 14:10:00,64.22,64.27,64.12,64.13,37152.0,55.5467,55.59,55.4602,55.4689,37152.0
2021-03-11 14:15:00,64.14,64.18,64.13,64.16,28658.0,55.4775,55.5121,55.4689,55.4948,28658.0
2021-03-11 14:20:00,64.16,64.17,64.11,64.17,42108.0,55.4948,55.5035,55.4516,55.5035,42108.0
2021-03-11 14:25:00,64.16,64.17,63.94,63.94,32516.0,55.4948,55.5035,55.3045,55.3045,32516.0
2021-03-11 14:30:00,63.91,63.99,63.77,63.83,29106.0,55.2786,55.3478,55.1575,55.2094,29106.0
2021-03-11 14:35:00,63.81,63.85,63.6,63.66,19198.0,55.1921,55.2267,55.0105,55.0623,19198.0
2021-03-11 14:40:00,63.63,63.65,63.55,63.63,16936.0,55.0364,55.0537,54.9672,55.0364,16936.0
2021-03-11 14:45:00,63.63,63.8,63.63,63.71,31718.0,55.0364,55.1834,55.0364,55.1056,31718.0
2021-03-11 14:50:00,63.69,63.8,63.66,63.74,20670.0,55.0883,55.1834,55.0623,55.1315,20670.0
2021-03-11 14:55:00,63.77,63.82,63.7,63.81,40636.0,55.1575,55.2007,55.0969,55.1921,40636.0
2021-03-11 15:00:00,63.8,63.87,63.69,63.71,42594.0,55.1834,55.244,55.0883,55.1056,42594.0
2021-03-11 15:05:00,63.69,63.73,63.66,63.72,24326.0,55.0883,55.1229,55.0623,55.1142,24326.0
2021-03-11 15:10:00,63.72,63.77,63.68,63.72,28614.0,55.1142,55.1575,55.0796,55.1142,28614.0
2021-03-11 15:15:00,63.72,63.74,63.66,63.72,34922.0,55.1142,55.1315,55.0623,55.1142,34922.0
2021-03-11 15:20:00,63.73,63.74,63.66,63.73,28648.0,55.1229,55.1315,55.0623,55.1229,28648.0
2021-03-11 15:25:00,63.72,63.73,63.61,63.66,63750.0,55.1142,55.1229,55.0191,55.0623,63750.0
2021-03-11 15:30:00,63.64,63.69,63.56,63.59,125680.0,55.045,55.0883,54.9759,55.0018,125680.0
2021-03-11 15:35:00,63.59,63.63,63.5,63.58,43862.0,55.0018,55.0364,54.924,54.9932,43862.0
2021-03-11 15:40:00,63.58,63.63,63.54,63.56,44404.0,54.9932,55.0364,54.9586,54.9759,44404.0
2021-03-11 15:45:00,63.57,63.6,63.51,63.54,87094.0,54.9845,55.0105,54.9326,54.9586,87094.0
2021-03-11 15:50:00,63.52,63.57,63.49,63.51,104286.0,54.9413,54.9845,54.9153,54.9326,104286.0
2021-03-11 15:55:00,63.5,63.54,63.4,63.48,276616.0,54.924,54.9586,54.8375,54.9067,276616.0
2021-03-12 09:30:00,63.8,64.0,63.49,63.49,53050.0,55.1834,55.3564,54.9153,54.9153,53050.0
2021-03-12 09:35:00,63.67,63.67,63.42,63.62,8400.0,55.071,55.071,54.8548,55.0278,8400.0
2021-03-12 09:40:00,63.7,63.73,63.48,63.51,13728.0,55.0969,55.1229,54.9067,54.9326,13728.0
2021-03-12 09:45:00,63.48,63.85,63.48,63.74,17516.0,54.9067,55.2267,54.9067,55.1315,17516.0
2021-03-12 09:50:00,63.7,63.77,63.6,63.61,5106.0,55.0969,55.1575,55.0105,55.0191,5106.0
2021-03-12 09:55:00,63.57,63.7,63.52,63.7,7240.0,54.9845,55.0969,54.9413,55.0969,7240.0
2021-03-12 10:00:00,63.62,63.71,63.55,63.55,23798.0,55.0278,55.1056,54.9672,54.9672,23798.0
2021-03-12 10:05:00,63.59,63.61,63.56,63.56,2380.0,55.0018,55.0191,54.9759,54.9759,2380.0
2021-03-12 10:10:00,63.51,63.51,63.36,63.38,10308.0,54.9326,54.9326,54.8029,54.8202,10308.0
2021-03-12 10:15:00,63.34,63.51,63.32,63.49,263108.0,54.7856,54.9326,54.7683,54.9153,263108.0
2021-03-12 10:20:00,63.48,63.52,63.38,63.5,8802.0,54.9067,54.9413,54.8202,54.924,8802.0
2021-03-12 10:25:00,63.52,63.64,63.48,63.6,16952.0,54.9413,55.045,54.9067,55.0105,16952.0
2021-03-12 10:30:00,63.58,63.67,63.5,63.67,14718.0,54.9932,55.071,54.924,55.071,14718.0
2021-03-12 10:35:00,63.63,63.83,63.63,63.83,14082.0,55.0364,55.2094,55.0364,55.2094,14082.0
2021-03-12 10:40:00,63.84,64.02,63.84,63.97,19164.0,55.218,55.3737,55.218,55.3305,19164.0
2021-03-12 10:45:00,63.94,64.03,63.84,63.91,10994.0,55.3045,55.3824,55.218,55.2786,10994.0
2021-03-12 10:50:00,63.94,64.04,63.91,63.95,10962.0,55.3045,55.391,55.2786,55.3132,10962.0
2021-03-12 10:55:00,63.94,64.21,63.94,64.06,26526.0,55.3045,55.5381,55.3045,55.4083,26526.0
2021-03-12 11:00:00,64.06,64.09,63.94,64.0,12358.0,55.4083,55.4343,55.3045,55.3564,12358.0
2021-03-12 11:05:00,63.96,63.97,63.87,63.92,12138.0,55.3218,55.3305,55.244,55.2872,12138.0
2021-03-12 11:10:00,63.92,63.97,63.89,63.9,12370.0,55.2872,55.3305,55.2613,55.2699,12370.0
2021-03-12 11:15:00,63.87,63.9,63.79,63.84,29116.0,55.244,55.2699,55.1748,55.218,29116.0
2021-03-12 11:20:00,63.8,63.92,63.8,63.87,9350.0,55.1834,55.2872,55.1834,55.244,9350.0
2021-03-12 11:25:00,63.87,63.96,63.85,63.88,18934.0,55.244,55.3218,55.2267,55.2526,18934.0
2021-03-12 11:30:00,63.88,63.97,63.87,63.91,7078.0,55.2526,55.3305,55.244,55.2786,7078.0
2021-03-12 11:35:00,63.9,63.93,63.88,63.9,7614.0,55.2699,55.2959,55.2526,55.2699,7614.0
2021-03-12 11:40:00,63.91,63.98,63.9,63.96,27400.0,55.2786,55.3391,55.2699,55.3218,27400.0
2021-03-12 11:45:00,63.95,64.04,63.95,63.99,7368.0,55.3132,55.391,55.3132,55.3478,7368.0
2021-03-12 11:50:00,64.0,64.03,63.94,63.94,13436.0,55.3564,55.3824,55.3045,55.3045,13436.0
2021-03-12 11:55:00,63.9,63.94,63.89,63.94,4904.0,55.2699,55.3045,55.2613,55.3045,4904.0
2021-03-12 12:00:00,63.92,63.92,63.79,63.84,11480.0,55.2872,55.2872,55.1748,55.218,11480.0
2021-03-12 12:05:00,63.85,63.96,63.83,63.93,41900.0,55.2267,55.3218,55.2094,55.2959,41900.0
2021-03-12 12:10:00,63.92,63.96,63.88,63.88,11864.0,55.2872,55.3218,55.2526,55.2526,11864.0
2021-03-12 12:15:00,63.88,63.98,63.85,63.92,37720.0,55.2526,55.3391,55.2267,55.2872,37720.0
2021-03-12 12:20:00,63.91,63.92,63.77,63.83,34534.0,55.2786,55.2872,55.1575,55.2094,34534.0
2021-03-12 12:25:00,63.82,63.86,63.78,63.81,10466.0,55.2007,55.2353,55.1661,55.1921,10466.0
2021-03-12 12:30:00,63.8,63.88,63.8,63.88,14400.0,55.1834,55.2526,55.1834,55.2526,14400.0
2021-03-12 12:35:00,63.86,63.87,63.82,63.84,8742.0,55.2353,55.244,55.2007,55.218,8742.0
2021-03-12 12:40:00,63.83,63.88,63.8,63.87,17232.0,55.2094,55.2526,55.1834,55.244,17232.0
2021-03-12 12:45:00,63.87,63.87,63.83,63.86,5668.0,55.244,55.244,55.2094,55.2353,5668.0
2021-03-12 12:50:00,63.83,63.88,63.81,63.88,5916.0,55.2094,55.2526,55.1921,55.2526,5916.0
2021-03-12 12:55:00,63.87,63.92,63.87,63.87,6436.0,55.244,55.2872,55.244,55.244,6436.0
2021-03-12 13:00:00,63.86,63.9,63.86,63.89,7464.0,55.2353,55.2699,55.2353,55.2613,7464.0
2021-03-12 13:05:00,63.9,63.97,63.9,63.96,9338.0,55.2699,55.3305,55.2699,55.3218,9338.0
2021-03-12 13:10:00,63.97,64.03,63.95,64.03,13642.0,55.3305,55.3824,55.3132,55.3824,13642.0
2021-03-12 13:15:00,64.01,64.07,64.01,64.03,29144.0,55.3651,55.417,55.3651,55.3824,29144.0
2021-03-12 13:20:00,64.03,64.03,63.88,63.88,8504.0,55.3824,55.3824,55.2526,55.2526,8504.0
2021-03-12 13:25:00,63.89,63.9,63.86,63.88,9504.0,55.2613,55.2699,55.2353,55.2526,9504.0
2021-03-12 13:30:00,63.93,63.96,63.88,63.91,20160.0,55.2959,55.3218,55.2526,55.2786,20160.0
2021-03-12 13:35:00,63.91,63.96,63.88,63.95,5948.0,55.2786,55.3218,55.2526,55.3132,5948.0
2021-03-12 13:40:00,63.96,64.07,63.95,64.06,15120.0,55.3218,55.417,55.3132,55.4083,15120.0
2021-03-12 13:45:00,64.1,64.11,64.03,64.11,12722.0,55.4429,55.4516,55.3824,55.4516,12722.0
2021-03-12 13:50:00,64.1,64.2,64.07,64.19,24356.0,55.4429,55.5294,55.417,55.5208,24356.0
2021-03-12 13:55:00,64.2,64.2,64.16,64.19,8096.0,55.5294,55.5294,55.4948,55.5208,8096.0
2021-03-12 14:00:00,64.19,64.2,64.1,64.1,14822.0,55.5208,55.5294,55.4429,55.4429,14822.0
2021-03-12 14:05:00,64.1,64.12,64.08,64.11,10262.0,55.4429,55.4602,55.4256,55.4516,10262.0
2021-03-12 14:10:00,64.12,64.16,64.11,64.14,9386.0,55.4602,55.4948,55.4516,55.4775,9386.0
2021-03-12 14:15:00,64.14,64.19,64.13,64.18,18696.0,55.4775,55.5208,55.4689,55.5121,18696.0
2021-03-12 14:20:00,64.19,64.2,64.17,64.18,6756.0,55.5208,55.5294,55.5035,55.5121,6756.0
2021-03-12 14:25:00,64.18,64.2,64.13,64.14,8172.0,55.5121,55.5294,55.4689,55.4775,8172.0
2021-03-12 14:30:00,64.14,64.17,64.09,64.14,15200.0,55.4775,55.5035,55.4343,55.4775,15200.0
2021-03-12 14:35:00,64.13,64.14,64.07,64.14,11850.0,55.4689,55.4775,55.417,55.4775,11850.0
2021-03-12 14:40:00,64.14,64.25,64.14,64.17,67660.0,55.4775,55.5727,55.4775,55.5035,67660.0
2021-03-12 14:45:00,64.17,64.22,64.17,64.2,12212.0,55.5035,55.5467,55.5035,55.5294,12212.0
2021-03-12 14:50:00,64.21,64.27,64.17,64.17,11834.0,55.5381,55.59,55.5035,55.5035,11834.0
2021-03-12 14:55:00,64.19,64.33,64.19,64.32,13136.0,55.5208,55.6419,55.5208,55.6332,13136.0
2021-03-12 15:00:00,64.32,64.35,64.23,64.23,10804.0,55.6332,55.6592,55.5554,55.5554,10804.0
2021-03-12 15:05:00,64.24,64.24,64.07,64.08,10076.0,55.564,55.564,55.417,55.4256,10076.0
2021-03-12 15:10:00,64.07,64.09,64.02,64.02,9792.0,55.417,55.4343,55.3737,55.3737,9792.0
2021-03-12 15:15:00,64.03,64.08,64.03,64.06,11280.0,55.3824,55.4256,55.3824,55.4083,11280.0
2021-03-12 15:20:00,64.06,64.07,63.98,64.0,24088.0,55.4083,55.417,55.3391,55.3564,24088.0
2021-03-12 15:25:00,64.0,64.11,63.98,64.11,16114.0,55.3564,55.4516,55.3391,55.4516,16114.0
2021-03-12 15:30:00,64.11,64.22,64.11,64.21,28874.0,55.4516,55.5467,55.4516,55.5381,28874.0
2021-03-12 15:35:00,64.22,64.37,64.22,64.35,43778.0,55.5467,55.6765,55.5467,55.6592,43778.0
2021-03-12 15:40:00,64.36,64.38,64.3,64.35,50066.0,55.6678,55.6851,55.6159,55.6592,50066.0
2021-03-12 15:45:00,64.33,64.39,64.24,64.33,88876.0,55.6419,55.6938,55.564,55.6419,88876.0
2021-03-12 15:50:00,64.32,64.44,64.29,64.39,210032.0,55.6332,55.737,55.6073,55.6938,210032.0
2021-03-12 15:55:00,64.42,64.49,64.36,64.38,175768.0,55.7197,55.7803,55.6678,55.6851,175768.0
2021-03-15 09:30:00,64.55,65.19,64.42,64.96,83058.0,55.8321,56.3857,55.7197,56.1868,83058.0
2021-03-15 09:35:00,65.02,65.29,64.88,65.28,34244.0,56.2387,56.4722,56.1176,56.4636,34244.0
2021-03-15 09:40:00,65.26,65.44,65.19,65.44,31162.0,56.4463,56.6019,56.3857,56.6019,31162.0
2021-03-15 09:45:00,65.44,65.5,65.32,65.42,50878.0,56.6019,56.6538,56.4982,56.5847,50878.0
2021-03-15 09:50:00,65.45,65.63,65.38,65.5,37940.0,56.6106,56.7663,56.5501,56.6538,37940.0
2021-03-15 09:55:00,65.49,65.5,65.09,65.15,44888.0,56.6452,56.6538,56.2992,56.3511,44888.0
2021-03-15 10:00:00,65.14,65.19,64.99,65.03,40046.0,56.3425,56.3857,56.2127,56.2473,40046.0
2021-03-15 10:05:00,65.03,65.16,65.0,65.12,18634.0,56.2473,56.3598,56.2214,56.3252,18634.0
2021-03-15 10:10:00,65.11,65.14,64.99,65.11,23254.0,56.3165,56.3425,56.2127,56.3165,23254.0
2021-03-15 10:15:00,65.14,65.21,65.02,65.21,29556.0,56.3425,56.403,56.2387,56.403,29556.0
2021-03-15 10:20:00,65.15,65.2,64.99,65.05,54950.0,56.3511,56.3944,56.2127,56.2646,54950.0
2021-03-15 10:25:00,65.06,65.13,64.82,64.86,84602.0,56.2733,56.3338,56.0657,56.1003,84602.0
2021-03-15 10:30:00,64.88,65.01,64.71,64.78,32420.0,56.1176,56.23,55.9705,56.0311,32420.0
2021-03-15 10:35:00,64.8,65.11,64.8,65.0,29060.0,56.0484,56.3165,56.0484,56.2214,29060.0
2021-03-15 10:40:00,65.03,65.25,65.01,65.22,20934.0,56.2473,56.4376,56.23,56.4117,20934.0
2021-03-15 10:45:00,65.22,65.42,65.22,65.41,21388.0,56.4117,56.5847,56.4117,56.576,21388.0
2021-03-15 10:50:00,65.42,65.5,65.37,65.38,30736.0,56.5847,56.6538,56.5414,56.5501,30736.0
2021-03-15 10:55:00,65.39,65.49,65.34,65.41,35380.0,56.5587,56.6452,56.5155,56.576,35380.0
2021-03-15 11:00:00,65.39,65.48,65.35,65.48,23272.0,56.5587,56.6365,56.5241,56.6365,23272.0
2021-03-15 11:05:00,65.48,65.56,65.42,65.52,22504.0,56.6365,56.7057,56.5847,56.6711,22504.0
2021-03-15 11:10:00,65.51,65.58,65.46,65.46,33944.0,56.6625,56.723,56.6192,56.6192,33944.0
2021-03-15 11:15:00,65.48,65.54,65.39,65.44,21436.0,56.6365,56.6884,56.5587,56.6019,21436.0
2021-03-15 11:20:00,65.42,65.71,65.42,65.71,15108.0,56.5847,56.8355,56.5847,56.8355,15108.0
2021-03-15 11:25:00,65.68,65.69,65.47,65.49,24346.0,56.8095,56.8182,56.6279,56.6452,24346.0
2021-03-15 11:30:00,65.47,65.47,65.31,65.41,23488.0,56.6279,56.6279,56.4895,56.576,23488.0
2021-03-15 11:35:00,65.4,65.51,65.31,65.44,26454.0,56.5674,56.6625,56.4895,56.6019,26454.0
2021-03-15 11:40:00,65.44,65.5,65.36,65.47,15234.0,56.6019,56.6538,56.5328,56.6279,15234.0
2021-03-15 11:45:00,65.49,65.54,65.44,65.54,22282.0,56.6452,56.6884,56.6019,56.6884,22282.0
2021-03-15 11:50:00,65.56,65.61,65.53,65.58,17172.0,56.7057,56.749,56.6798,56.723,17172.0
2021-03-15 11:55:00,65.61,65.62,65.52,65.57,27218.0,56.749,56.7576,56.6711,56.7144,27218.0
2021-03-15 12:00:00,65.6,65.69,65.51,65.51,22024.0,56.7403,56.8182,56.6625,56.6625,22024.0
2021-03-15 12:05:00,65.52,65.57,65.45,65.57,15000.0,56.6711,56.7144,56.6106,56.7144,15000.0
2021-03-15 12:10:00,65.58,65.61,65.5,65.57,22718.0,56.723,56.749,56.6538,56.7144,22718.0
2021-03-15 12:15:00,65.56,65.64,65.53,65.58,19188.0,56.7057,56.7749,56.6798,56.723,19188.0
2021-03-15 12:20:00,65.6,65.79,65.6,65.75,22450.0,56.7403,56.9047,56.7403,56.8701,22450.0
2021-03-15 12:25:00,65.75,65.83,65.7,65.79,21380.0,56.8701,56.9393,56.8268,56.9047,21380.0
2021-03-15 12:30:00,65.78,65.89,65.78,65.85,21114.0,56.896,56.9912,56.896,56.9566,21114.0
2021-03-15 12:35:00,65.85,65.98,65.83,65.92,21564.0,56.9566,57.069,56.9393,57.0171,21564.0
2021-03-15 12:40:00,65.92,65.99,65.87,65.95,24304.0,57.0171,57.0777,56.9739,57.0431,24304.0
2021-03-15 12:45:00,65.95,65.97,65.83,65.9,31948.0,57.0431,57.0604,56.9393,56.9998,31948.0
2021-03-15 12:50:00,65.91,65.94,65.88,65.91,19822.0,57.0085,57.0344,56.9825,57.0085,19822.0
2021-03-15 12:55:00,65.91,66.01,65.89,66.0,22160.0,57.0085,57.095,56.9912,57.0863,22160.0
2021-03-15 13:00:00,66.01,66.04,65.98,66.02,19198.0,57.095,57.1209,57.069,57.1036,19198.0
2021-03-15 13:05:00,66.02,66.08,65.98,66.08,19804.0,57.1036,57.1555,57.069,57.1555,19804.0
2021-03-15 13:10:00,66.08,66.2,66.06,66.17,36736.0,57.1555,57.2593,57.1382,57.2334,36736.0
2021-03-15 13:15:00,66.16,66.2,66.11,66.2,16150.0,57.2247,57.2593,57.1815,57.2593,16150.0
2021-03-15 13:20:00,66.19,66.19,66.11,66.14,15512.0,57.2507,57.2507,57.1815,57.2074,15512.0
2021-03-15 13:25:00,66.16,66.22,66.0,66.0,19596.0,57.2247,57.2766,57.0863,57.0863,19596.0
2021-03-15 13:30:00,66.02,66.03,65.95,66.01,21016.0,57.1036,57.1123,57.0431,57.095,21016.0
2021-03-15 13:35:00,66.04,66.11,66.01,66.11,16108.0,57.1209,57.1815,57.095,57.1815,16108.0
2021-03-15 13:40:00,66.12,66.14,66.05,66.08,19694.0,57.1901,57.2074,57.1296,57.1555,19694.0
2021-03-15 13:45:00,66.07,66.18,66.05,66.17,30902.0,57.1469,57.242,57.1296,57.2334,30902.0
2021-03-15 13:50:00,66.19,66.25,66.13,66.19,71494.0,57.2507,57.3026,57.1988,57.2507,71494.0
2021-03-15 13:55:00,66.21,66.24,66.13,66.14,32734.0,57.268,57.2939,57.1988,57.2074,32734.0
2021-03-15 14:00:00,66.16,66.17,66.1,66.13,56100.0,57.2247,57.2334,57.1728,57.1988,56100.0
2021-03-15 14:05:00,66.14,66.14,65.95,66.03,21636.0,57.2074,57.2074,57.0431,57.1123,21636.0
2021-03-15 14:10:00,66.06,66.1,66.0,66.05,23918.0,57.1382,57.1728,57.0863,57.1296,23918.0
2021-03-15 14:15:00,66.04,66.08,65.98,65.98,22118.0,57.1209,57.1555,57.069,57.069,22118.0
2021-03-15 14:20:00,65.97,65.98,65.83,65.83,18854.0,57.0604,57.069,56.9393,56.9393,18854.0
2021-03-15 14:25:00,65.82,65.84,65.73,65.8,28436.0,56.9306,56.9479,56.8528,56.9133,28436.0
2021-03-15 14:30:00,65.81,65.85,65.64,65.76,40024.0,56.922,56.9566,56.7749,56.8787,40024.0
2021-03-15 14:35:00,65.76,65.83,65.7,65.79,70228.0,56.8787,56.9393,56.8268,56.9047,70228.0
2021-03-15 14:40:00,65.78,65.89,65.73,65.89,39834.0,56.896,56.9912,56.8528,56.9912,39834.0
2021-03-15 14:45:00,65.89,65.89,65.83,65.88,34846.0,56.9912,56.9912,56.9393,56.9825,34846.0
2021-03-15 14:50:00,65.88,65.89,65.85,65.86,38744.0,56.9825,56.9912,56.9566,56.9652,38744.0
2021-03-15 14:55:00,65.86,65.86,65.76,65.76,31474.0,56.9652,56.9652,56.8787,56.8787,31474.0
2021-03-15 15:00:00,65.76,65.81,65.72,65.74,32926.0,56.8787,56.922,56.8441,56.8614,32926.0
2021-03-15 15:05:00,65.74,65.75,65.69,65.74,18200.0,56.8614,56.8701,56.8182,56.8614,18200.0
2021-03-15 15:10:00,65.75,65.8,65.71,65.74,31646.0,56.8701,56.9133,56.8355,56.8614,31646.0
2021-03-15 15:15:00,65.74,65.87,65.72,65.86,31804.0,56.8614,56.9739,56.8441,56.9652,31804.0
2021-03-15 15:20:00,65.85,66.01,65.85,65.9,43992.0,56.9566,57.095,56.9566,56.9998,43992.0
2021-03-15 15:25:00,65.92,65.94,65.81,65.82,25412.0,57.0171,57.0344,56.922,56.9306,25412.0
2021-03-15 15:30:00,65.83,65.85,65.77,65.81,44548.0,56.9393,56.9566,56.8874,56.922,44548.0
2021-03-15 15:35:00,65.81,65.81,65.7,65.78,45002.0,56.922,56.922,56.8268,56.896,45002.0
2021-03-15 15:40:00,65.78,65.86,65.76,65.78,56068.0,56.896,56.9652,56.8787,56.896,56068.0
2021-03-15 15:45:00,65.76,65.92,65.71,65.91,59810.0,56.8787,57.0171,56.8355,57.0085,59810.0
2021-03-15 15:50:00,65.92,66.03,65.9,65.99,91840.0,57.0171,57.1123,56.9998,57.0777,91840.0
2021-03-15 15:55:00,65.99,66.07,65.96,65.98,260106.0,57.0777,57.1469,57.0517,57.069,260106.0
2021-03-16 09:30:00,65.52,65.67,65.42,65.67,37864.0,56.6711,56.8009,56.5847,56.8009,37864.0
2021-03-16 09:35:00,65.67,65.83,65.57,65.61,23456.0,56.8009,56.9393,56.7144,56.749,23456.0
2021-03-16 09:40:00,65.56,65.75,65.56,65.71,4230.0,56.7057,56.8701,56.7057,56.8355,4230.0
2021-03-16 09:45:00,65.71,66.11,65.71,66.03,18726.0,56.8355,57.1815,56.8355,57.1123,18726.0
2021-03-16 09:50:00,66.08,66.08,65.92,65.94,32698.0,57.1555,57.1555,57.0171,57.0344,32698.0
2021-03-16 09:55:00,65.94,65.95,65.77,65.77,16184.0,57.0344,57.0431,56.8874,56.8874,16184.0
2021-03-16 10:00:00,65.82,65.87,65.72,65.8,12888.0,56.9306,56.9739,56.8441,56.9133,12888.0
2021-03-16 10:05:00,65.82,65.82,65.7,65.79,17516.0,56.9306,56.9306,56.8268,56.9047,17516.0
2021-03-16 10:10:00,65.78,65.89,65.75,65.8,29910.0,56.896,56.9912,56.8701,56.9133,29910.0
2021-03-16 10:15:00,65.83,65.83,65.7,65.72,12076.0,56.9393,56.9393,56.8268,56.8441,12076.0
2021-03-16 10:20:00,65.72,65.92,65.67,65.89,33706.0,56.8441,57.0171,56.8009,56.9912,33706.0
2021-03-16 10:25:00,65.87,65.92,65.82,65.83,19938.0,56.9739,57.0171,56.9306,56.9393,19938.0
2021-03-16 10:30:00,65.83,65.88,65.78,65.84,12830.0,56.9393,56.9825,56.896,56.9479,12830.0
2021-03-16 10:35:00,65.88,65.99,65.79,65.8,20840.0,56.9825,57.0777,56.9047,56.9133,20840.0
2021-03-16 10:40:00,65.79,65.85,65.76,65.78,18916.0,56.9047,56.9566,56.8787,56.896,18916.0
2021-03-16 10:45:00,65.78,65.79,65.61,65.61,20132.0,56.896,56.9047,56.749,56.749,20132.0
2021-03-16 10:50:00,65.61,65.61,65.24,65.28,26200.0,56.749,56.749,56.429,56.4636,26200.0
2021-03-16 10:55:00,65.27,65.34,65.18,65.34,50564.0,56.4549,56.5155,56.3771,56.5155,50564.0
2021-03-16 11:00:00,65.36,65.38,65.27,65.29,19890.0,56.5328,56.5501,56.4549,56.4722,19890.0
2021-03-16 11:05:00,65.3,65.36,65.23,65.23,10636.0,56.4809,56.5328,56.4203,56.4203,10636.0
2021-03-16 11:10:00,65.23,65.31,65.2,65.3,12722.0,56.4203,56.4895,56.3944,56.4809,12722.0
2021-03-16 11:15:00,65.35,65.46,65.35,65.45,10994.0,56.5241,56.6192,56.5241,56.6106,10994.0
2021-03-16 11:20:00,65.42,65.45,65.35,65.41,13938.0,56.5847,56.6106,56.5241,56.576,13938.0
2021-03-16 11:25:00,65.45,65.55,65.41,65.45,16444.0,56.6106,56.6971,56.576,56.6106,16444.0
2021-03-16 11:30:00,65.42,65.5,65.32,65.32,18586.0,56.5847,56.6538,56.4982,56.4982,18586.0
2021-03-16 11:35:00,65.33,65.44,65.33,65.36,13798.0,56.5068,56.6019,56.5068,56.5328,13798.0
2021-03-16 11:40:00,65.39,65.39,65.24,65.25,13782.0,56.5587,56.5587,56.429,56.4376,13782.0
2021-03-16 11:45:00,65.27,65.29,65.17,65.17,16040.0,56.4549,56.4722,56.3684,56.3684,16040.0
2021-03-16 11:50:00,65.17,65.26,65.17,65.21,9326.0,56.3684,56.4463,56.3684,56.403,9326.0
2021-03-16 11:55:00,65.19,65.27,65.09,65.27,10130.0,56.3857,56.4549,56.2992,56.4549,10130.0
2021-03-16 12:00:00,65.24,65.3,65.21,65.23,12378.0,56.429,56.4809,56.403,56.4203,12378.0
2021-03-16 12:05:00,65.22,65.24,65.18,65.21,10148.0,56.4117,56.429,56.3771,56.403,10148.0
2021-03-16 12:10:00,65.2,65.24,65.17,65.17,13992.0,56.3944,56.429,56.3684,56.3684,13992.0
2021-03-16 12:15:00,65.2,65.21,65.09,65.12,10506.0,56.3944,56.403,56.2992,56.3252,10506.0
2021-03-16 12:20:00,65.13,65.34,65.12,65.34,29988.0,56.3338,56.5155,56.3252,56.5155,29988.0
2021-03-16 12:25:00,65.33,65.48,65.33,65.42,14634.0,56.5068,56.6365,56.5068,56.5847,14634.0
2021-03-16 12:30:00,65.41,65.51,65.41,65.51,10434.0,56.576,56.6625,56.576,56.6625,10434.0
2021-03-16 12:35:00,65.51,65.52,65.43,65.49,8830.0,56.6625,56.6711,56.5933,56.6452,8830.0
2021-03-16 12:40:00,65.48,65.54,65.43,65.54,13952.0,56.6365,56.6884,56.5933,56.6884,13952.0
2021-03-16 12:45:00,65.54,65.59,65.41,65.47,13432.0,56.6884,56.7317,56.576,56.6279,13432.0
2021-03-16 12:50:00,65.47,65.55,65.46,65.53,17006.0,56.6279,56.6971,56.6192,56.6798,17006.0
2021-03-16 12:55:00,65.53,65.6,65.5,65.58,17288.0,56.6798,56.7403,56.6538,56.723,17288.0
2021-03-16 13:00:00,65.6,65.67,65.51,65.57,16186.0,56.7403,56.8009,56.6625,56.7144,16186.0
2021-03-16 13:05:00,65.58,65.58,65.52,65.53,8380.0,56.723,56.723,56.6711,56.6798,8380.0
2021-03-16 13:10:00,65.55,65.57,65.52,65.57,12598.0,56.6971,56.7144,56.6711,56.7144,12598.0
2021-03-16 13:15:00,65.57,65.58,65.54,65.56,10584.0,56.7144,56.723,56.6884,56.7057,10584.0
2021-03-16 13:20:00,65.57,65.57,65.48,65.48,14854.0,56.7144,56.7144,56.6365,56.6365,14854.0
2021-03-16 13:25:00,65.5,65.58,65.48,65.55,96878.0,56.6538,56.723,56.6365,56.6971,96878.0
2021-03-16 13:30:00,65.54,65.55,65.48,65.5,19810.0,56.6884,56.6971,56.6365,56.6538,19810.0
2021-03-16 13:35:00,65.5,65.52,65.48,65.49,32600.0,56.6538,56.6711,56.6365,56.6452,32600.0
2021-03-16 13:40:00,65.5,65.54,65.48,65.54,28356.0,56.6538,56.6884,56.6365,56.6884,28356.0
2021-03-16 13:45:00,65.55,65.61,65.55,65.61,11126.0,56.6971,56.749,56.6971,56.749,11126.0
2021-03-16 13:50:00,65.61,65.74,65.6,65.74,24464.0,56.749,56.8614,56.7403,56.8614,24464.0
2021-03-16 13:55:00,65.73,65.73,65.61,65.64,19604.0,56.8528,56.8528,56.749,56.7749,19604.0
2021-03-16 14:00:00,65.64,65.68,65.61,65.66,18798.0,56.7749,56.8095,56.749,56.7922,18798.0
2021-03-16 14:05:00,65.67,65.76,65.66,65.74,22798.0,56.8009,56.8787,56.7922,56.8614,22798.0
2021-03-16 14:10:00,65.75,65.76,65.67,65.67,10176.0,56.8701,56.8787,56.8009,56.8009,10176.0
2021-03-16 14:15:00,65.67,65.72,65.67,65.7,18178.0,56.8009,56.8441,56.8009,56.8268,18178.0
2021-03-16 14:20:00,65.7,65.78,65.68,65.77,25540.0,56.8268,56.896,56.8095,56.8874,25540.0
2021-03-16 14:25:00,65.79,65.85,65.78,65.8,27256.0,56.9047,56.9566,56.896,56.9133,27256.0
2021-03-16 14:30:00,65.82,65.85,65.73,65.79,18000.0,56.9306,56.9566,56.8528,56.9047,18000.0
2021-03-16 14:35:00,65.79,65.79,65.64,65.67,31850.0,56.9047,56.9047,56.7749,56.8009,31850.0
2021-03-16 14:40:00,65.69,65.8,65.68,65.77,20668.0,56.8182,56.9133,56.8095,56.8874,20668.0
2021-03-16 14:45:00,65.79,65.87,65.77,65.86,18326.0,56.9047,56.9739,56.8874,56.9652,18326.0
2021-03-16 14:50:00,65.84,65.86,65.74,65.74,15370.0,56.9479,56.9652,56.8614,56.8614,15370.0
2021-03-16 14:55:00,65.74,65.78,65.67,65.67,17370.0,56.8614,56.896,56.8009,56.8009,17370.0
2021-03-16 15:00:00,65.67,65.68,65.63,65.64,29624.0,56.8009,56.8095,56.7663,56.7749,29624.0
2021-03-16 15:05:00,65.65,65.66,65.49,65.49,17720.0,56.7836,56.7922,56.6452,56.6452,17720.0
2021-03-16 15:10:00,65.49,65.53,65.45,65.5,18880.0,56.6452,56.6798,56.6106,56.6538,18880.0
2021-03-16 15:15:00,65.51,65.57,65.46,65.55,34538.0,56.6625,56.7144,56.6192,56.6971,34538.0
2021-03-16 15:20:00,65.54,65.56,65.44,65.46,23040.0,56.6884,56.7057,56.6019,56.6192,23040.0
2021-03-16 15:25:00,65.47,65.54,65.39,65.53,50114.0,56.6279,56.6884,56.5587,56.6798,50114.0
2021-03-16 15:30:00,65.52,65.57,65.48,65.51,35842.0,56.6711,56.7144,56.6365,56.6625,35842.0
2021-03-16 15:35:00,65.51,65.62,65.51,65.58,44682.0,56.6625,56.7576,56.6625,56.723,44682.0
2021-03-16 15:40:00,65.6,65.73,65.58,65.64,42812.0,56.7403,56.8528,56.723,56.7749,42812.0
2021-03-16 15:45:00,65.66,65.66,65.54,65.59,76040.0,56.7922,56.7922,56.6884,56.7317,76040.0
2021-03-16 15:50:00,65.6,65.76,65.6,65.63,72300.0,56.7403,56.8787,56.7403,56.7663,72300.0
2021-03-16 15:55:00,65.63,65.66,65.55,65.64,143592.0,56.7663,56.7922,56.6971,56.7749,143592.0
2021-03-17 09:30:00,65.66,65.75,65.17,65.38,37614.0,56.7922,56.8701,56.3684,56.5501,37614.0
2021-03-17 09:35:00,65.37,65.66,65.31,65.63,24476.0,56.5414,56.7922,56.4895,56.7663,24476.0
2021-03-17 09:40:00,65.61,65.65,65.4,65.5,26352.0,56.749,56.7836,56.5674,56.6538,26352.0
2021-03-17 09:45:00,65.52,65.58,65.48,65.56,27872.0,56.6711,56.723,56.6365,56.7057,27872.0
2021-03-17 09:50:00,65.53,65.54,65.08,65.14,26950.0,56.6798,56.6884,56.2906,56.3425,26950.0
2021-03-17 09:55:00,65.1,65.26,64.96,65.0,42002.0,56.3079,56.4463,56.1868,56.2214,42002.0
2021-03-17 10:00:00,64.97,65.01,64.72,64.86,34830.0,56.1954,56.23,55.9792,56.1003,34830.0
2021-03-17 10:05:00,64.86,65.21,64.85,65.21,26160.0,56.1003,56.403,56.0916,56.403,26160.0
2021-03-17 10:10:00,65.21,65.33,65.1,65.16,36876.0,56.403,56.5068,56.3079,56.3598,36876.0
2021-03-17 10:15:00,65.13,65.28,65.08,65.08,23474.0,56.3338,56.4636,56.2906,56.2906,23474.0
2021-03-17 10:20:00,65.05,65.12,65.01,65.1,17358.0,56.2646,56.3252,56.23,56.3079,17358.0
2021-03-17 10:25:00,65.09,65.17,65.06,65.17,26784.0,56.2992,56.3684,56.2733,56.3684,26784.0
2021-03-17 10:30:00,65.18,65.2,64.98,64.99,19270.0,56.3771,56.3944,56.2041,56.2127,19270.0
2021-03-17 10:35:00,64.96,65.08,64.95,65.02,24888.0,56.1868,56.2906,56.1781,56.2387,24888.0
2021-03-17 10:40:00,65.03,65.11,64.95,64.97,16820.0,56.2473,56.3165,56.1781,56.1954,16820.0
2021-03-17 10:45:00,64.96,64.98,64.85,64.89,20190.0,56.1868,56.2041,56.0916,56.1262,20190.0
2021-03-17 10:50:00,64.94,64.99,64.84,64.93,27456.0,56.1695,56.2127,56.083,56.1608,27456.0
2021-03-17 10:55:00,64.96,65.02,64.92,64.97,8460.0,56.1868,56.2387,56.1522,56.1954,8460.0
2021-03-17 11:00:00,64.96,65.08,64.95,65.03,29384.0,56.1868,56.2906,56.1781,56.2473,29384.0
2021-03-17 11:05:00,65.0,65.07,64.83,64.84,16314.0,56.2214,56.2819,56.0743,56.083,16314.0
2021-03-17 11:10:00,64.86,64.9,64.72,64.88,17388.0,56.1003,56.1349,55.9792,56.1176,17388.0
2021-03-17 11:15:00,64.89,64.96,64.83,64.83,12464.0,56.1262,56.1868,56.0743,56.0743,12464.0
2021-03-17 11:20:00,64.83,64.87,64.8,64.86,14914.0,56.0743,56.1089,56.0484,56.1003,14914.0
2021-03-17 11:25:00,64.86,64.9,64.83,64.86,12478.0,56.1003,56.1349,56.0743,56.1003,12478.0
2021-03-17 11:30:00,64.92,64.98,64.89,64.98,20182.0,56.1522,56.2041,56.1262,56.2041,20182.0
2021-03-17 11:35:00,65.0,65.06,64.98,65.06,73004.0,56.2214,56.2733,56.2041,56.2733,73004.0
2021-03-17 11:40:00,65.02,65.08,65.0,65.03,7820.0,56.2387,56.2906,56.2214,56.2473,7820.0
2021-03-17 11:45:00,65.03,65.06,64.92,64.95,14716.0,56.2473,56.2733,56.1522,56.1781,14716.0
2021-03-17 11:50:00,64.96,65.06,64.92,65.06,2400.0,56.1868,56.2733,56.1522,56.2733,2400.0
2021-03-17 11:55:00,65.03,65.05,64.95,64.95,19014.0,56.2473,56.2646,56.1781,56.1781,19014.0
2021-03-17 12:00:00,64.95,65.03,64.89,65.03,18204.0,56.1781,56.2473,56.1262,56.2473,18204.0
2021-03-17 12:05:00,65.0,65.01,64.89,65.0,13644.0,56.2214,56.23,56.1262,56.2214,13644.0
2021-03-17 12:10:00,65.01,65.01,64.94,64.95,22066.0,56.23,56.23,56.1695,56.1781,22066.0
2021-03-17 12:15:00,64.92,64.92,64.85,64.87,6344.0,56.1522,56.1522,56.0916,56.1089,6344.0
2021-03-17 12:20:00,64.85,64.87,64.75,64.75,10186.0,56.0916,56.1089,56.0051,56.0051,10186.0
2021-03-17 12:25:00,64.75,64.85,64.74,64.8,12106.0,56.0051,56.0916,55.9965,56.0484,12106.0
2021-03-17 12:30:00,64.8,64.89,64.8,64.84,8808.0,56.0484,56.1262,56.0484,56.083,8808.0
2021-03-17 12:35:00,64.86,64.88,64.78,64.78,7462.0,56.1003,56.1176,56.0311,56.0311,7462.0
2021-03-17 12:40:00,64.77,64.81,64.76,64.81,9250.0,56.0224,56.057,56.0138,56.057,9250.0
2021-03-17 12:45:00,64.81,64.82,64.76,64.81,7256.0,56.057,56.0657,56.0138,56.057,7256.0
2021-03-17 12:50:00,64.82,64.82,64.75,64.75,11124.0,56.0657,56.0657,56.0051,56.0051,11124.0
2021-03-17 12:55:00,64.75,64.79,64.69,64.73,14636.0,56.0051,56.0397,55.9532,55.9878,14636.0
2021-03-17 13:00:00,64.78,64.82,64.73,64.73,7480.0,56.0311,56.0657,55.9878,55.9878,7480.0
2021-03-17 13:05:00,64.74,64.74,64.67,64.7,9188.0,55.9965,55.9965,55.9359,55.9619,9188.0
2021-03-17 13:10:00,64.69,64.77,64.69,64.76,7520.0,55.9532,56.0224,55.9532,56.0138,7520.0
2021-03-17 13:15:00,64.76,64.78,64.67,64.69,11108.0,56.0138,56.0311,55.9359,55.9532,11108.0
2021-03-17 13:20:00,64.67,64.68,64.61,64.64,12572.0,55.9359,55.9446,55.884,55.91,12572.0
2021-03-17 13:25:00,64.64,64.75,64.64,64.75,10350.0,55.91,56.0051,55.91,56.0051,10350.0
2021-03-17 13:30:00,64.76,64.81,64.74,64.81,21322.0,56.0138,56.057,55.9965,56.057,21322.0
2021-03-17 13:35:00,64.85,64.89,64.84,64.87,13608.0,56.0916,56.1262,56.083,56.1089,13608.0
2021-03-17 13:40:00,64.88,64.91,64.84,64.9,11950.0,56.1176,56.1435,56.083,56.1349,11950.0
2021-03-17 13:45:00,64.9,64.92,64.71,64.71,24166.0,56.1349,56.1522,55.9705,55.9705,24166.0
2021-03-17 13:50:00,64.67,64.68,64.58,64.6,40434.0,55.9359,55.9446,55.8581,55.8754,40434.0
2021-03-17 13:55:00,64.58,64.58,64.27,64.36,33992.0,55.8581,55.8581,55.59,55.6678,33992.0
2021-03-17 14:00:00,64.47,65.03,64.46,64.88,17942.0,55.763,56.2473,55.7543,56.1176,17942.0
2021-03-17 14:05:00,64.9,64.92,64.69,64.7,15846.0,56.1349,56.1522,55.9532,55.9619,15846.0
2021-03-17 14:10:00,64.71,64.74,64.58,64.71,20618.0,55.9705,55.9965,55.8581,55.9705,20618.0
2021-03-17 14:15:00,64.69,64.71,64.53,64.54,26546.0,55.9532,55.9705,55.8149,55.8235,26546.0
2021-03-17 14:20:00,64.57,64.63,64.55,64.63,11998.0,55.8494,55.9013,55.8321,55.9013,11998.0
2021-03-17 14:25:00,64.64,64.72,64.52,64.53,12770.0,55.91,55.9792,55.8062,55.8149,12770.0
2021-03-17 14:30:00,64.51,64.61,64.46,64.57,11622.0,55.7976,55.884,55.7543,55.8494,11622.0
2021-03-17 14:35:00,64.61,64.77,64.58,64.72,13410.0,55.884,56.0224,55.8581,55.9792,13410.0
2021-03-17 14:40:00,64.72,64.83,64.67,64.8,16900.0,55.9792,56.0743,55.9359,56.0484,16900.0
2021-03-17 14:45:00,64.8,64.82,64.65,64.71,34520.0,56.0484,56.0657,55.9186,55.9705,34520.0
2021-03-17 14:50:00,64.64,64.65,64.46,64.54,19336.0,55.91,55.9186,55.7543,55.8235,19336.0
2021-03-17 14:55:00,64.56,64.75,64.56,64.64,27014.0,55.8408,56.0051,55.8408,55.91,27014.0
2021-03-17 15:00:00,64.61,64.64,64.55,64.63,28922.0,55.884,55.91,55.8321,55.9013,28922.0
2021-03-17 15:05:00,64.63,64.71,64.63,64.67,10722.0,55.9013,55.9705,55.9013,55.9359,10722.0
2021-03-17 15:10:00,64.67,64.67,64.54,64.56,26304.0,55.9359,55.9359,55.8235,55.8408,26304.0
2021-03-17 15:15:00,64.56,64.7,64.51,64.6,19762.0,55.8408,55.9619,55.7976,55.8754,19762.0
2021-03-17 15:20:00,64.61,64.64,64.58,64.58,15422.0,55.884,55.91,55.8581,55.8581,15422.0
2021-03-17 15:25:00,64.6,64.68,64.56,64.66,16868.0,55.8754,55.9446,55.8408,55.9273,16868.0
2021-03-17 15:30:00,64.65,64.85,64.63,64.8,33948.0,55.9186,56.0916,55.9013,56.0484,33948.0
2021-03-17 15:35:00,64.8,64.99,64.79,64.97,40362.0,56.0484,56.2127,56.0397,56.1954,40362.0
2021-03-17 15:40:00,64.97,65.02,64.82,64.85,54298.0,56.1954,56.2387,56.0657,56.0916,54298.0
2021-03-17 15:45:00,64.85,64.92,64.8,64.8,36626.0,56.0916,56.1522,56.0484,56.0484,36626.0
2021-03-17 15:50:00,64.77,64.85,64.74,64.74,89070.0,56.0224,56.0916,55.9965,55.9965,89070.0
2021-03-17 15:55:00,64.73,64.87,64.69,64.76,156582.0,55.9878,56.1089,55.9532,56.0138,156582.0
2021-03-18 09:30:00,64.5,65.03,64.5,65.02,53738.0,55.7889,56.2473,55.7889,56.2387,53738.0
2021-03-18 09:35:00,65.02,65.06,64.52,64.52,30882.0,56.2387,56.2733,55.8062,55.8062,30882.0
2021-03-18 09:40:00,64.52,64.97,64.52,64.92,12158.0,55.8062,56.1954,55.8062,56.1522,12158.0
2021-03-18 09:45:00,64.85,64.9,64.67,64.67,12664.0,56.0916,56.1349,55.9359,55.9359,12664.0
2021-03-18 09:50:00,64.67,64.79,64.56,64.79,19482.0,55.9359,56.0397,55.8408,56.0397,19482.0
2021-03-18 09:55:00,64.86,64.92,64.72,64.83,25200.0,56.1003,56.1522,55.9792,56.0743,25200.0
2021-03-18 10:00:00,64.8,65.07,64.76,64.92,39358.0,56.0484,56.2819,56.0138,56.1522,39358.0
2021-03-18 10:05:00,64.97,65.07,64.94,65.03,47112.0,56.1954,56.2819,56.1695,56.2473,47112.0
2021-03-18 10:10:00,65.0,65.05,64.89,64.89,12832.0,56.2214,56.2646,56.1262,56.1262,12832.0
2021-03-18 10:15:00,64.91,64.91,64.72,64.79,23114.0,56.1435,56.1435,55.9792,56.0397,23114.0
2021-03-18 10:20:00,64.78,64.8,64.61,64.61,15844.0,56.0311,56.0484,55.884,55.884,15844.0
2021-03-18 10:25:00,64.66,64.69,64.48,64.48,23882.0,55.9273,55.9532,55.7716,55.7716,23882.0
2021-03-18 10:30:00,64.48,64.5,64.36,64.37,33340.0,55.7716,55.7889,55.6678,55.6765,33340.0
2021-03-18 10:35:00,64.37,64.45,64.31,64.39,28700.0,55.6765,55.7457,55.6246,55.6938,28700.0
2021-03-18 10:40:00,64.4,64.63,64.39,64.55,16344.0,55.7024,55.9013,55.6938,55.8321,16344.0
2021-03-18 10:45:00,64.53,64.64,64.4,64.47,38078.0,55.8149,55.91,55.7024,55.763,38078.0
2021-03-18 10:50:00,64.46,64.58,64.43,64.58,11662.0,55.7543,55.8581,55.7284,55.8581,11662.0
2021-03-18 10:55:00,64.56,64.61,64.51,64.52,21326.0,55.8408,55.884,55.7976,55.8062,21326.0
2021-03-18 11:00:00,64.55,64.6,64.44,64.45,24562.0,55.8321,55.8754,55.737,55.7457,24562.0
2021-03-18 11:05:00,64.45,64.46,64.37,64.39,16276.0,55.7457,55.7543,55.6765,55.6938,16276.0
2021-03-18 11:10:00,64.39,64.55,64.36,64.55,14770.0,55.6938,55.8321,55.6678,55.8321,14770.0
2021-03-18 11:15:00,64.54,64.64,64.54,64.6,17440.0,55.8235,55.91,55.8235,55.8754,17440.0
2021-03-18 11:20:00,64.6,64.62,64.5,64.58,16098.0,55.8754,55.8927,55.7889,55.8581,16098.0
2021-03-18 11:25:00,64.65,64.8,64.65,64.8,10536.0,55.9186,56.0484,55.9186,56.0484,10536.0
2021-03-18 11:30:00,64.84,64.88,64.77,64.77,17632.0,56.083,56.1176,56.0224,56.0224,17632.0
2021-03-18 11:35:00,64.75,64.75,64.64,64.69,15748.0,56.0051,56.0051,55.91,55.9532,15748.0
2021-03-18 11:40:00,64.69,64.82,64.63,64.82,11674.0,55.9532,56.0657,55.9013,56.0657,11674.0
2021-03-18 11:45:00,64.82,64.83,64.74,64.77,15094.0,56.0657,56.0743,55.9965,56.0224,15094.0
2021-03-18 11:50:00,64.78,64.85,64.63,64.63,24890.0,56.0311,56.0916,55.9013,55.9013,24890.0
2021-03-18 11:55:00,64.66,64.72,64.58,64.63,16950.0,55.9273,55.9792,55.8581,55.9013,16950.0
2021-03-18 12:00:00,64.64,64.64,64.53,64.55,11850.0,55.91,55.91,55.8149,55.8321,11850.0
2021-03-18 12:05:00,64.54,64.67,64.51,64.58,16084.0,55.8235,55.9359,55.7976,55.8581,16084.0
2021-03-18 12:10:00,64.58,64.58,64.42,64.43,12820.0,55.8581,55.8581,55.7197,55.7284,12820.0
2021-03-18 12:15:00,64.44,64.48,64.36,64.48,20940.0,55.737,55.7716,55.6678,55.7716,20940.0
2021-03-18 12:20:00,64.5,64.52,64.44,64.45,14796.0,55.7889,55.8062,55.737,55.7457,14796.0
2021-03-18 12:25:00,64.45,64.49,64.32,64.33,29686.0,55.7457,55.7803,55.6332,55.6419,29686.0
2021-03-18 12:30:00,64.33,64.58,64.31,64.58,21556.0,55.6419,55.8581,55.6246,55.8581,21556.0
2021-03-18 12:35:00,64.56,64.56,64.39,64.43,34440.0,55.8408,55.8408,55.6938,55.7284,34440.0
2021-03-18 12:40:00,64.46,64.52,64.42,64.42,25244.0,55.7543,55.8062,55.7197,55.7197,25244.0
2021-03-18 12:45:00,64.44,64.51,64.42,64.47,16200.0,55.737,55.7976,55.7197,55.763,16200.0
2021-03-18 12:50:00,64.45,64.47,64.31,64.38,31776.0,55.7457,55.763,55.6246,55.6851,31776.0
2021-03-18 12:55:00,64.39,64.46,64.27,64.38,49618.0,55.6938,55.7543,55.59,55.6851,49618.0
2021-03-18 13:00:00,64.43,64.56,64.43,64.49,17620.0,55.7284,55.8408,55.7284,55.7803,17620.0
2021-03-18 13:05:00,64.49,64.52,64.45,64.49,16524.0,55.7803,55.8062,55.7457,55.7803,16524.0
2021-03-18 13:10:00,64.49,64.57,64.48,64.53,13652.0,55.7803,55.8494,55.7716,55.8149,13652.0
2021-03-18 13:15:00,64.52,64.63,64.51,64.61,33356.0,55.8062,55.9013,55.7976,55.884,33356.0
2021-03-18 13:20:00,64.61,64.64,64.56,64.57,30018.0,55.884,55.91,55.8408,55.8494,30018.0
2021-03-18 13:25:00,64.57,64.57,64.52,64.52,31460.0,55.8494,55.8494,55.8062,55.8062,31460.0
2021-03-18 13:30:00,64.51,64.53,64.47,64.48,19456.0,55.7976,55.8149,55.763,55.7716,19456.0
2021-03-18 13:35:00,64.49,64.5,64.36,64.38,23042.0,55.7803,55.7889,55.6678,55.6851,23042.0
2021-03-18 13:40:00,64.39,64.47,64.39,64.44,19086.0,55.6938,55.763,55.6938,55.737,19086.0
2021-03-18 13:45:00,64.42,64.49,64.38,64.48,18872.0,55.7197,55.7803,55.6851,55.7716,18872.0
2021-03-18 13:50:00,64.49,64.52,64.46,64.5,17098.0,55.7803,55.8062,55.7543,55.7889,17098.0
2021-03-18 13:55:00,64.51,64.69,64.5,64.69,12830.0,55.7976,55.9532,55.7889,55.9532,12830.0
2021-03-18 14:00:00,64.68,64.7,64.58,64.58,16826.0,55.9446,55.9619,55.8581,55.8581,16826.0
2021-03-18 14:05:00,64.55,64.61,64.53,64.55,17310.0,55.8321,55.884,55.8149,55.8321,17310.0
2021-03-18 14:10:00,64.56,64.63,64.52,64.63,12216.0,55.8408,55.9013,55.8062,55.9013,12216.0
2021-03-18 14:15:00,64.63,64.64,64.5,64.5,35990.0,55.9013,55.91,55.7889,55.7889,35990.0
2021-03-18 14:20:00,64.51,64.69,64.51,64.66,15478.0,55.7976,55.9532,55.7976,55.9273,15478.0
2021-03-18 14:25:00,64.64,64.72,64.61,64.65,12266.0,55.91,55.9792,55.884,55.9186,12266.0
2021-03-18 14:30:00,64.66,64.82,64.66,64.77,28526.0,55.9273,56.0657,55.9273,56.0224,28526.0
2021-03-18 14:35:00,64.76,64.81,64.64,64.78,14594.0,56.0138,56.057,55.91,56.0311,14594.0
2021-03-18 14:40:00,64.78,64.78,64.58,64.68,25618.0,56.0311,56.0311,55.8581,55.9446,25618.0
2021-03-18 14:45:00,64.7,64.85,64.61,64.85,73808.0,55.9619,56.0916,55.884,56.0916,73808.0
2021-03-18 14:50:00,64.86,64.92,64.78,64.86,30864.0,56.1003,56.1522,56.0311,56.1003,30864.0
2021-03-18 14:55:00,64.86,64.88,64.76,64.84,41196.0,56.1003,56.1176,56.0138,56.083,41196.0
2021-03-18 15:00:00,64.85,64.85,64.71,64.73,21148.0,56.0916,56.0916,55.9705,55.9878,21148.0
2021-03-18 15:05:00,64.73,64.76,64.63,64.75,21624.0,55.9878,56.0138,55.9013,56.0051,21624.0
2021-03-18 15:10:00,64.77,64.85,64.75,64.84,33020.0,56.0224,56.0916,56.0051,56.083,33020.0
2021-03-18 15:15:00,64.86,64.86,64.76,64.83,26146.0,56.1003,56.1003,56.0138,56.0743,26146.0
2021-03-18 15:20:00,64.85,64.85,64.74,64.75,24566.0,56.0916,56.0916,55.9965,56.0051,24566.0
2021-03-18 15:25:00,64.76,64.89,64.67,64.88,29818.0,56.0138,56.1262,55.9359,56.1176,29818.0
2021-03-18 15:30:00,64.88,64.97,64.76,64.82,36940.0,56.1176,56.1954,56.0138,56.0657,36940.0
2021-03-18 15:35:00,64.78,64.85,64.73,64.78,35890.0,56.0311,56.0916,55.9878,56.0311,35890.0
2021-03-18 15:40:00,64.78,64.82,64.65,64.73,55218.0,56.0311,56.0657,55.9186,55.9878,55218.0
2021-03-18 15:45:00,64.73,64.73,64.58,64.67,63128.0,55.9878,55.9878,55.8581,55.9359,63128.0
2021-03-18 15:50:00,64.7,64.76,64.64,64.69,139062.0,55.9619,56.0138,55.91,55.9532,139062.0
2021-03-18 15:55:00,64.69,64.83,64.67,64.81,270062.0,55.9532,56.0743,55.9359,56.057,270062.0
2021-03-19 09:30:00,65.01,65.02,64.8,64.95,598750.0,56.23,56.2387,56.0484,56.1781,598750.0
2021-03-19 09:35:00,64.94,64.94,64.62,64.75,29710.0,56.1695,56.1695,55.8927,56.0051,29710.0
2021-03-19 09:40:00,64.77,65.03,64.71,64.98,63456.0,56.0224,56.2473,55.9705,56.2041,63456.0
2021-03-19 09:45:00,64.96,65.02,64.67,64.77,39450.0,56.1868,56.2387,55.9359,56.0224,39450.0
2021-03-19 09:50:00,64.74,64.79,64.53,64.71,114350.0,55.9965,56.0397,55.8149,55.9705,114350.0
2021-03-19 09:55:00,64.66,64.82,64.58,64.82,31770.0,55.9273,56.0657,55.8581,56.0657,31770.0
2021-03-19 10:00:00,64.8,64.85,64.57,64.62,28200.0,56.0484,56.0916,55.8494,55.8927,28200.0
2021-03-19 10:05:00,64.63,64.65,64.58,64.62,11232.0,55.9013,55.9186,55.8581,55.8927,11232.0
2021-03-19 10:10:00,64.61,64.79,64.41,64.53,22628.0,55.884,56.0397,55.7111,55.8149,22628.0
2021-03-19 10:15:00,64.57,64.57,64.37,64.48,15490.0,55.8494,55.8494,55.6765,55.7716,15490.0
2021-03-19 10:20:00,64.47,64.57,64.32,64.44,11760.0,55.763,55.8494,55.6332,55.737,11760.0
2021-03-19 10:25:00,64.37,64.42,64.28,64.41,14526.0,55.6765,55.7197,55.5986,55.7111,14526.0
2021-03-19 10:30:00,64.42,64.44,64.33,64.36,14146.0,55.7197,55.737,55.6419,55.6678,14146.0
2021-03-19 10:35:00,64.35,64.35,64.1,64.16,17356.0,55.6592,55.6592,55.4429,55.4948,17356.0
2021-03-19 10:40:00,64.17,64.35,64.15,64.32,24306.0,55.5035,55.6592,55.4862,55.6332,24306.0
2021-03-19 10:45:00,64.32,64.41,64.22,64.39,24664.0,55.6332,55.7111,55.5467,55.6938,24664.0
2021-03-19 10:50:00,64.4,64.58,64.4,64.57,21966.0,55.7024,55.8581,55.7024,55.8494,21966.0
2021-03-19 10:55:00,64.57,64.67,64.44,64.49,15038.0,55.8494,55.9359,55.737,55.7803,15038.0
2021-03-19 11:00:00,64.48,64.54,64.44,64.45,14112.0,55.7716,55.8235,55.737,55.7457,14112.0
2021-03-19 11:05:00,64.44,64.71,64.41,64.71,20910.0,55.737,55.9705,55.7111,55.9705,20910.0
2021-03-19 11:10:00,64.71,64.71,64.42,64.44,14066.0,55.9705,55.9705,55.7197,55.737,14066.0
2021-03-19 11:15:00,64.42,64.42,64.27,64.3,14046.0,55.7197,55.7197,55.59,55.6159,14046.0
2021-03-19 11:20:00,64.33,64.52,64.28,64.52,16620.0,55.6419,55.8062,55.5986,55.8062,16620.0
2021-03-19 11:25:00,64.53,64.54,64.39,64.41,6280.0,55.8149,55.8235,55.6938,55.7111,6280.0
2021-03-19 11:30:00,64.38,64.63,64.31,64.63,17954.0,55.6851,55.9013,55.6246,55.9013,17954.0
2021-03-19 11:35:00,64.64,64.67,64.51,64.54,29468.0,55.91,55.9359,55.7976,55.8235,29468.0
2021-03-19 11:40:00,64.52,64.83,64.51,64.83,22386.0,55.8062,56.0743,55.7976,56.0743,22386.0
2021-03-19 11:45:00,64.83,64.88,64.7,64.75,28786.0,56.0743,56.1176,55.9619,56.0051,28786.0
2021-03-19 11:50:00,64.77,64.96,64.73,64.8,30920.0,56.0224,56.1868,55.9878,56.0484,30920.0
2021-03-19 11:55:00,64.85,64.99,64.85,64.94,15336.0,56.0916,56.2127,56.0916,56.1695,15336.0
2021-03-19 12:00:00,64.92,65.02,64.88,64.95,24106.0,56.1522,56.2387,56.1176,56.1781,24106.0
2021-03-19 12:05:00,64.92,65.05,64.91,65.05,24946.0,56.1522,56.2646,56.1435,56.2646,24946.0
2021-03-19 12:10:00,65.05,65.07,64.91,64.99,26284.0,56.2646,56.2819,56.1435,56.2127,26284.0
2021-03-19 12:15:00,64.99,65.19,64.99,65.14,33088.0,56.2127,56.3857,56.2127,56.3425,33088.0
2021-03-19 12:20:00,65.14,65.25,65.09,65.16,25904.0,56.3425,56.4376,56.2992,56.3598,25904.0
2021-03-19 12:25:00,65.19,65.24,65.14,65.17,22934.0,56.3857,56.429,56.3425,56.3684,22934.0
2021-03-19 12:30:00,65.17,65.21,65.05,65.18,21340.0,56.3684,56.403,56.2646,56.3771,21340.0
2021-03-19 12:35:00,65.19,65.29,65.08,65.08,30618.0,56.3857,56.4722,56.2906,56.2906,30618.0
2021-03-19 12:40:00,65.08,65.14,64.92,64.92,41388.0,56.2906,56.3425,56.1522,56.1522,41388.0
2021-03-19 12:45:00,64.94,65.05,64.91,64.97,15946.0,56.1695,56.2646,56.1435,56.1954,15946.0
2021-03-19 12:50:00,64.97,65.12,64.94,65.08,28048.0,56.1954,56.3252,56.1695,56.2906,28048.0
2021-03-19 12:55:00,65.08,65.12,64.95,65.04,18240.0,56.2906,56.3252,56.1781,56.256,18240.0
2021-03-19 13:00:00,65.04,65.04,64.89,64.9,11858.0,56.256,56.256,56.1262,56.1349,11858.0
2021-03-19 13:05:00,64.9,64.93,64.79,64.86,13940.0,56.1349,56.1608,56.0397,56.1003,13940.0
2021-03-19 13:10:00,64.86,64.86,64.72,64.76,14100.0,56.1003,56.1003,55.9792,56.0138,14100.0
2021-03-19 13:15:00,64.78,64.89,64.74,64.77,13720.0,56.0311,56.1262,55.9965,56.0224,13720.0
2021-03-19 13:20:00,64.78,64.83,64.75,64.75,12036.0,56.0311,56.0743,56.0051,56.0051,12036.0
2021-03-19 13:25:00,64.76,64.82,64.76,64.81,14784.0,56.0138,56.0657,56.0138,56.057,14784.0
2021-03-19 13:30:00,64.8,64.83,64.75,64.79,12854.0,56.0484,56.0743,56.0051,56.0397,12854.0
2021-03-19 13:35:00,64.8,64.85,64.77,64.77,18528.0,56.0484,56.0916,56.0224,56.0224,18528.0
2021-03-19 13:40:00,64.71,64.75,64.67,64.75,11872.0,55.9705,56.0051,55.9359,56.0051,11872.0
2021-03-19 13:45:00,64.78,64.82,64.76,64.8,12758.0,56.0311,56.0657,56.0138,56.0484,12758.0
2021-03-19 13:50:00,64.81,64.86,64.77,64.83,20510.0,56.057,56.1003,56.0224,56.0743,20510.0
2021-03-19 13:55:00,64.81,64.82,64.74,64.78,13822.0,56.057,56.0657,55.9965,56.0311,13822.0
2021-03-19 14:00:00,64.79,64.79,64.71,64.75,18378.0,56.0397,56.0397,55.9705,56.0051,18378.0
2021-03-19 14:05:00,64.73,64.83,64.73,64.79,20228.0,55.9878,56.0743,55.9878,56.0397,20228.0
2021-03-19 14:10:00,64.8,64.93,64.76,64.93,15268.0,56.0484,56.1608,56.0138,56.1608,15268.0
2021-03-19 14:15:00,64.93,65.04,64.91,65.0,27758.0,56.1608,56.256,56.1435,56.2214,27758.0
2021-03-19 14:20:00,65.01,65.01,64.86,64.92,25248.0,56.23,56.23,56.1003,56.1522,25248.0
2021-03-19 14:25:00,64.91,65.03,64.89,64.98,30582.0,56.1435,56.2473,56.1262,56.2041,30582.0
2021-03-19 14:30:00,64.99,65.04,64.94,65.01,39458.0,56.2127,56.256,56.1695,56.23,39458.0
2021-03-19 14:35:00,65.03,65.07,64.97,64.99,51452.0,56.2473,56.2819,56.1954,56.2127,51452.0
2021-03-19 14:40:00,64.98,65.07,64.91,65.05,45570.0,56.2041,56.2819,56.1435,56.2646,45570.0
2021-03-19 14:45:00,65.05,65.07,64.99,65.05,43966.0,56.2646,56.2819,56.2127,56.2646,43966.0
2021-03-19 14:50:00,65.05,65.06,64.91,64.93,27928.0,56.2646,56.2733,56.1435,56.1608,27928.0
2021-03-19 14:55:00,64.95,65.14,64.95,65.11,18936.0,56.1781,56.3425,56.1781,56.3165,18936.0
2021-03-19 15:00:00,65.12,65.16,65.03,65.16,26508.0,56.3252,56.3598,56.2473,56.3598,26508.0
2021-03-19 15:05:00,65.18,65.23,65.14,65.22,29852.0,56.3771,56.4203,56.3425,56.4117,29852.0
2021-03-19 15:10:00,65.22,65.23,65.1,65.15,30342.0,56.4117,56.4203,56.3079,56.3511,30342.0
2021-03-19 15:15:00,65.17,65.17,64.97,64.99,31898.0,56.3684,56.3684,56.1954,56.2127,31898.0
2021-03-19 15:20:00,64.99,65.02,64.86,64.91,44366.0,56.2127,56.2387,56.1003,56.1435,44366.0
2021-03-19 15:25:00,64.89,64.98,64.86,64.86,33728.0,56.1262,56.2041,56.1003,56.1003,33728.0
2021-03-19 15:30:00,64.87,65.02,64.87,65.0,48158.0,56.1089,56.2387,56.1089,56.2214,48158.0
2021-03-19 15:35:00,65.02,65.05,64.92,64.94,46992.0,56.2387,56.2646,56.1522,56.1695,46992.0
2021-03-19 15:40:00,64.92,64.96,64.54,64.54,166992.0,56.1522,56.1868,55.8235,55.8235,166992.0
2021-03-19 15:45:00,64.56,64.61,64.38,64.38,167458.0,55.8408,55.884,55.6851,55.6851,167458.0
2021-03-19 15:50:00,64.35,64.46,64.23,64.25,198480.0,55.6592,55.7543,55.5554,55.5727,198480.0
2021-03-19 15:55:00,64.25,64.39,64.06,64.31,568024.0,55.5727,55.6938,55.4083,55.6246,568024.0
2021-03-22 09:30:00,64.0,64.33,64.0,64.17,71044.0,55.3564,55.6419,55.3564,55.5035,71044.0
2021-03-22 09:35:00,64.15,64.15,63.82,63.95,7374.0,55.4862,55.4862,55.2007,55.3132,7374.0
2021-03-22 09:40:00,63.91,63.91,63.73,63.8,17920.0,55.2786,55.2786,55.1229,55.1834,17920.0
2021-03-22 09:45:00,63.93,63.96,63.76,63.91,9524.0,55.2959,55.3218,55.1488,55.2786,9524.0
2021-03-22 09:50:00,63.91,64.01,63.76,63.76,15776.0,55.2786,55.3651,55.1488,55.1488,15776.0
2021-03-22 09:55:00,63.78,64.02,63.77,63.93,18646.0,55.1661,55.3737,55.1575,55.2959,18646.0
2021-03-22 10:00:00,63.95,64.01,63.91,63.97,21634.0,55.3132,55.3651,55.2786,55.3305,21634.0
2021-03-22 10:05:00,63.97,64.05,63.91,64.03,15408.0,55.3305,55.3997,55.2786,55.3824,15408.0
2021-03-22 10:10:00,64.06,64.06,63.88,64.06,20292.0,55.4083,55.4083,55.2526,55.4083,20292.0
2021-03-22 10:15:00,64.03,64.05,63.82,63.88,27100.0,55.3824,55.3997,55.2007,55.2526,27100.0
2021-03-22 10:20:00,63.86,63.93,63.83,63.93,10904.0,55.2353,55.2959,55.2094,55.2959,10904.0
2021-03-22 10:25:00,63.87,63.94,63.82,63.9,18624.0,55.244,55.3045,55.2007,55.2699,18624.0
2021-03-22 10:30:00,63.89,64.17,63.88,64.08,47112.0,55.2613,55.5035,55.2526,55.4256,47112.0
2021-03-22 10:35:00,64.08,64.08,63.88,63.92,20514.0,55.4256,55.4256,55.2526,55.2872,20514.0
2021-03-22 10:40:00,63.94,63.97,63.88,63.92,7586.0,55.3045,55.3305,55.2526,55.2872,7586.0
2021-03-22 10:45:00,63.9,64.02,63.9,63.92,11470.0,55.2699,55.3737,55.2699,55.2872,11470.0
2021-03-22 10:50:00,63.9,64.02,63.9,64.02,18208.0,55.2699,55.3737,55.2699,55.3737,18208.0
2021-03-22 10:55:00,64.0,64.23,63.99,64.13,22514.0,55.3564,55.5554,55.3478,55.4689,22514.0
2021-03-22 11:00:00,64.14,64.22,64.11,64.2,38784.0,55.4775,55.5467,55.4516,55.5294,38784.0
2021-03-22 11:05:00,64.18,64.23,64.14,64.18,6706.0,55.5121,55.5554,55.4775,55.5121,6706.0
2021-03-22 11:10:00,64.17,64.17,64.02,64.06,16374.0,55.5035,55.5035,55.3737,55.4083,16374.0
2021-03-22 11:15:00,64.03,64.08,63.95,63.96,19478.0,55.3824,55.4256,55.3132,55.3218,19478.0
2021-03-22 11:20:00,63.94,63.96,63.84,63.87,15412.0,55.3045,55.3218,55.218,55.244,15412.0
2021-03-22 11:25:00,63.84,63.91,63.83,63.89,7350.0,55.218,55.2786,55.2094,55.2613,7350.0
2021-03-22 11:30:00,63.85,63.91,63.8,63.82,9424.0,55.2267,55.2786,55.1834,55.2007,9424.0
2021-03-22 11:35:00,63.82,63.84,63.74,63.79,29056.0,55.2007,55.218,55.1315,55.1748,29056.0
2021-03-22 11:40:00,63.8,63.8,63.68,63.74,9046.0,55.1834,55.1834,55.0796,55.1315,9046.0
2021-03-22 11:45:00,63.74,63.77,63.69,63.69,7358.0,55.1315,55.1575,55.0883,55.0883,7358.0
2021-03-22 11:50:00,63.68,63.73,63.65,63.71,11146.0,55.0796,55.1229,55.0537,55.1056,11146.0
2021-03-22 11:55:00,63.81,63.85,63.77,63.85,11012.0,55.1921,55.2267,55.1575,55.2267,11012.0
2021-03-22 12:00:00,63.83,63.9,63.76,63.79,9666.0,55.2094,55.2699,55.1488,55.1748,9666.0
2021-03-22 12:05:00,63.8,63.87,63.8,63.85,7392.0,55.1834,55.244,55.1834,55.2267,7392.0
2021-03-22 12:10:00,63.82,63.88,63.76,63.86,12452.0,55.2007,55.2526,55.1488,55.2353,12452.0
2021-03-22 12:15:00,63.87,63.99,63.86,63.92,15980.0,55.244,55.3478,55.2353,55.2872,15980.0
2021-03-22 12:20:00,63.92,63.92,63.63,63.63,52424.0,55.2872,55.2872,55.0364,55.0364,52424.0
2021-03-22 12:25:00,63.65,63.79,63.63,63.79,25644.0,55.0537,55.1748,55.0364,55.1748,25644.0
2021-03-22 12:30:00,63.8,63.82,63.71,63.77,20024.0,55.1834,55.2007,55.1056,55.1575,20024.0
2021-03-22 12:35:00,63.74,63.8,63.7,63.74,35254.0,55.1315,55.1834,55.0969,55.1315,35254.0
2021-03-22 12:40:00,63.75,63.76,63.68,63.72,17672.0,55.1402,55.1488,55.0796,55.1142,17672.0
2021-03-22 12:45:00,63.72,63.72,63.48,63.48,22550.0,55.1142,55.1142,54.9067,54.9067,22550.0
2021-03-22 12:50:00,63.51,63.51,63.46,63.48,8844.0,54.9326,54.9326,54.8894,54.9067,8844.0
2021-03-22 12:55:00,63.49,63.59,63.47,63.57,11636.0,54.9153,55.0018,54.898,54.9845,11636.0
2021-03-22 13:00:00,63.6,63.62,63.52,63.52,9382.0,55.0105,55.0278,54.9413,54.9413,9382.0
2021-03-22 13:05:00,63.51,63.65,63.48,63.6,14078.0,54.9326,55.0537,54.9067,55.0105,14078.0
2021-03-22 13:10:00,63.6,63.7,63.58,63.68,9710.0,55.0105,55.0969,54.9932,55.0796,9710.0
2021-03-22 13:15:00,63.67,63.73,63.64,63.71,8318.0,55.071,55.1229,55.045,55.1056,8318.0
2021-03-22 13:20:00,63.72,63.82,63.72,63.82,9430.0,55.1142,55.2007,55.1142,55.2007,9430.0
2021-03-22 13:25:00,63.8,63.81,63.69,63.71,8818.0,55.1834,55.1921,55.0883,55.1056,8818.0
2021-03-22 13:30:00,63.73,63.74,63.63,63.63,12648.0,55.1229,55.1315,55.0364,55.0364,12648.0
2021-03-22 13:35:00,63.61,63.66,63.57,63.61,11670.0,55.0191,55.0623,54.9845,55.0191,11670.0
2021-03-22 13:40:00,63.63,63.66,63.6,63.6,5376.0,55.0364,55.0623,55.0105,55.0105,5376.0
2021-03-22 13:45:00,63.6,63.6,63.54,63.57,6798.0,55.0105,55.0105,54.9586,54.9845,6798.0
2021-03-22 13:50:00,63.57,63.64,63.57,63.6,8374.0,54.9845,55.045,54.9845,55.0105,8374.0
2021-03-22 13:55:00,63.62,63.65,63.58,63.58,7814.0,55.0278,55.0537,54.9932,54.9932,7814.0
2021-03-22 14:00:00,63.59,63.63,63.59,63.62,3958.0,55.0018,55.0364,55.0018,55.0278,3958.0
2021-03-22 14:05:00,63.62,63.65,63.55,63.57,8204.0,55.0278,55.0537,54.9672,54.9845,8204.0
2021-03-22 14:10:00,63.59,63.59,63.48,63.49,22806.0,55.0018,55.0018,54.9067,54.9153,22806.0
2021-03-22 14:15:00,63.49,63.59,63.49,63.56,13084.0,54.9153,55.0018,54.9153,54.9759,13084.0
2021-03-22 14:20:00,63.57,63.6,63.52,63.58,20910.0,54.9845,55.0105,54.9413,54.9932,20910.0
2021-03-22 14:25:00,63.59,63.63,63.53,63.6,8642.0,55.0018,55.0364,54.9499,55.0105,8642.0
2021-03-22 14:30:00,63.57,63.67,63.57,63.67,10096.0,54.9845,55.071,54.9845,55.071,10096.0
2021-03-22 14:35:00,63.67,63.78,63.63,63.78,6644.0,55.071,55.1661,55.0364,55.1661,6644.0
2021-03-22 14:40:00,63.79,63.8,63.74,63.77,9548.0,55.1748,55.1834,55.1315,55.1575,9548.0
2021-03-22 14:45:00,63.76,63.84,63.72,63.84,18174.0,55.1488,55.218,55.1142,55.218,18174.0
2021-03-22 14:50:00,63.83,63.88,63.81,63.87,18410.0,55.2094,55.2526,55.1921,55.244,18410.0
2021-03-22 14:55:00,63.87,63.92,63.83,63.84,20888.0,55.244,55.2872,55.2094,55.218,20888.0
2021-03-22 15:00:00,63.85,63.86,63.8,63.84,15640.0,55.2267,55.2353,55.1834,55.218,15640.0
2021-03-22 15:05:00,63.85,63.85,63.79,63.81,12918.0,55.2267,55.2267,55.1748,55.1921,12918.0
2021-03-22 15:10:00,63.79,63.85,63.78,63.84,15252.0,55.1748,55.2267,55.1661,55.218,15252.0
2021-03-22 15:15:00,63.84,63.9,63.82,63.82,6968.0,55.218,55.2699,55.2007,55.2007,6968.0
2021-03-22 15:20:00,63.82,63.9,63.81,63.9,9216.0,55.2007,55.2699,55.1921,55.2699,9216.0
2021-03-22 15:25:00,63.9,63.94,63.88,63.9,18110.0,55.2699,55.3045,55.2526,55.2699,18110.0
2021-03-22 15:30:00,63.88,63.88,63.8,63.85,22344.0,55.2526,55.2526,55.1834,55.2267,22344.0
2021-03-22 15:35:00,63.85,63.9,63.84,63.85,28664.0,55.2267,55.2699,55.218,55.2267,28664.0
2021-03-22 15:40:00,63.84,63.84,63.76,63.8,25536.0,55.218,55.218,55.1488,55.1834,25536.0
2021-03-22 15:45:00,63.79,63.91,63.79,63.9,39904.0,55.1748,55.2786,55.1748,55.2699,39904.0
2021-03-22 15:50:00,63.89,64.06,63.87,64.04,45660.0,55.2613,55.4083,55.244,55.391,45660.0
2021-03-22 15:55:00,64.03,64.08,63.97,64.06,107038.0,55.3824,55.4256,55.3305,55.4083,107038.0
2021-03-23 09:30:00,64.0,64.23,63.88,63.97,54162.0,55.3564,55.5554,55.2526,55.3305,54162.0
2021-03-23 09:35:00,63.89,63.93,63.83,63.88,13226.0,55.2613,55.2959,55.2094,55.2526,13226.0
2021-03-23 09:40:00,63.88,63.99,63.84,63.99,7788.0,55.2526,55.3478,55.218,55.3478,7788.0
2021-03-23 09:45:00,64.04,64.11,63.92,64.02,21194.0,55.391,55.4516,55.2872,55.3737,21194.0
2021-03-23 09:50:00,63.98,64.08,63.93,64.0,18234.0,55.3391,55.4256,55.2959,55.3564,18234.0
2021-03-23 09:55:00,64.01,64.14,64.01,64.1,31124.0,55.3651,55.4775,55.3651,55.4429,31124.0
2021-03-23 10:00:00,64.03,64.07,63.97,64.02,10262.0,55.3824,55.417,55.3305,55.3737,10262.0
2021-03-23 10:05:00,63.98,64.07,63.88,63.92,21034.0,55.3391,55.417,55.2526,55.2872,21034.0
2021-03-23 10:10:00,63.92,64.05,63.92,64.02,7136.0,55.2872,55.3997,55.2872,55.3737,7136.0
2021-03-23 10:15:00,64.04,64.18,64.04,64.18,7800.0,55.391,55.5121,55.391,55.5121,7800.0
2021-03-23 10:20:00,64.16,64.27,64.16,64.26,27576.0,55.4948,55.59,55.4948,55.5813,27576.0
2021-03-23 10:25:00,64.24,64.24,64.13,64.18,9200.0,55.564,55.564,55.4689,55.5121,9200.0
2021-03-23 10:30:00,64.16,64.49,64.14,64.49,18668.0,55.4948,55.7803,55.4775,55.7803,18668.0
2021-03-23 10:35:00,64.46,64.46,64.36,64.43,20586.0,55.7543,55.7543,55.6678,55.7284,20586.0
2021-03-23 10:40:00,64.42,64.42,64.35,64.38,8912.0,55.7197,55.7197,55.6592,55.6851,8912.0
2021-03-23 10:45:00,64.38,64.4,64.32,64.36,13162.0,55.6851,55.7024,55.6332,55.6678,13162.0
2021-03-23 10:50:00,64.35,64.42,64.33,64.42,14322.0,55.6592,55.7197,55.6419,55.7197,14322.0
2021-03-23 10:55:00,64.44,64.52,64.35,64.36,15416.0,55.737,55.8062,55.6592,55.6678,15416.0
2021-03-23 11:00:00,64.38,64.53,64.38,64.42,16002.0,55.6851,55.8149,55.6851,55.7197,16002.0
2021-03-23 11:05:00,64.4,64.41,64.28,64.33,14306.0,55.7024,55.7111,55.5986,55.6419,14306.0
2021-03-23 11:10:00,64.35,64.52,64.35,64.48,7442.0,55.6592,55.8062,55.6592,55.7716,7442.0
2021-03-23 11:15:00,64.46,64.55,64.42,64.53,10288.0,55.7543,55.8321,55.7197,55.8149,10288.0
2021-03-23 11:20:00,64.55,64.61,64.49,64.6,23510.0,55.8321,55.884,55.7803,55.8754,23510.0
2021-03-23 11:25:00,64.61,64.67,64.57,64.61,11666.0,55.884,55.9359,55.8494,55.884,11666.0
2021-03-23 11:30:00,64.63,64.74,64.6,64.67,40100.0,55.9013,55.9965,55.8754,55.9359,40100.0
2021-03-23 11:35:00,64.69,64.7,64.55,64.57,10978.0,55.9532,55.9619,55.8321,55.8494,10978.0
2021-03-23 11:40:00,64.59,64.73,64.58,64.73,10038.0,55.8667,55.9878,55.8581,55.9878,10038.0
2021-03-23 11:45:00,64.75,64.8,64.72,64.72,15460.0,56.0051,56.0484,55.9792,55.9792,15460.0
2021-03-23 11:50:00,64.76,64.78,64.67,64.71,10528.0,56.0138,56.0311,55.9359,55.9705,10528.0
2021-03-23 11:55:00,64.71,64.82,64.71,64.82,11280.0,55.9705,56.0657,55.9705,56.0657,11280.0
2021-03-23 12:00:00,64.81,64.85,64.79,64.83,8634.0,56.057,56.0916,56.0397,56.0743,8634.0
2021-03-23 12:05:00,64.83,64.88,64.75,64.79,14770.0,56.0743,56.1176,56.0051,56.0397,14770.0
2021-03-23 12:10:00,64.81,64.92,64.79,64.92,10366.0,56.057,56.1522,56.0397,56.1522,10366.0
2021-03-23 12:15:00,64.92,64.94,64.84,64.89,6962.0,56.1522,56.1695,56.083,56.1262,6962.0
2021-03-23 12:20:00,64.89,64.92,64.83,64.84,7670.0,56.1262,56.1522,56.0743,56.083,7670.0
2021-03-23 12:25:00,64.86,64.91,64.8,64.8,13118.0,56.1003,56.1435,56.0484,56.0484,13118.0
2021-03-23 12:30:00,64.82,64.83,64.68,64.73,22718.0,56.0657,56.0743,55.9446,55.9878,22718.0
2021-03-23 12:35:00,64.76,64.78,64.73,64.77,11010.0,56.0138,56.0311,55.9878,56.0224,11010.0
2021-03-23 12:40:00,64.78,64.81,64.63,64.63,25472.0,56.0311,56.057,55.9013,55.9013,25472.0
2021-03-23 12:45:00,64.61,64.74,64.61,64.74,17326.0,55.884,55.9965,55.884,55.9965,17326.0
2021-03-23 12:50:00,64.74,64.74,64.66,64.71,6118.0,55.9965,55.9965,55.9273,55.9705,6118.0
2021-03-23 12:55:00,64.71,64.82,64.71,64.8,13180.0,55.9705,56.0657,55.9705,56.0484,13180.0
2021-03-23 13:00:00,64.82,64.88,64.79,64.79,15720.0,56.0657,56.1176,56.0397,56.0397,15720.0
2021-03-23 13:05:00,64.81,64.87,64.79,64.81,12458.0,56.057,56.1089,56.0397,56.057,12458.0
2021-03-23 13:10:00,64.79,64.82,64.75,64.77,9582.0,56.0397,56.0657,56.0051,56.0224,9582.0
2021-03-23 13:15:00,64.77,64.92,64.77,64.92,7658.0,56.0224,56.1522,56.0224,56.1522,7658.0
2021-03-23 13:20:00,64.9,64.92,64.86,64.89,16492.0,56.1349,56.1522,56.1003,56.1262,16492.0
2021-03-23 13:25:00,64.92,64.92,64.85,64.9,18088.0,56.1522,56.1522,56.0916,56.1349,18088.0
2021-03-23 13:30:00,64.86,64.91,64.85,64.86,10454.0,56.1003,56.1435,56.0916,56.1003,10454.0
2021-03-23 13:35:00,64.88,64.92,64.86,64.86,11988.0,56.1176,56.1522,56.1003,56.1003,11988.0
2021-03-23 13:40:00,64.86,64.86,64.77,64.77,9142.0,56.1003,56.1003,56.0224,56.0224,9142.0
2021-03-23 13:45:00,64.75,64.78,64.73,64.75,16084.0,56.0051,56.0311,55.9878,56.0051,16084.0
2021-03-23 13:50:00,64.75,64.81,64.71,64.81,10638.0,56.0051,56.057,55.9705,56.057,10638.0
2021-03-23 13:55:00,64.81,64.85,64.79,64.83,15814.0,56.057,56.0916,56.0397,56.0743,15814.0
2021-03-23 14:00:00,64.83,64.85,64.79,64.8,11788.0,56.0743,56.0916,56.0397,56.0484,11788.0
2021-03-23 14:05:00,64.8,64.81,64.75,64.79,18284.0,56.0484,56.057,56.0051,56.0397,18284.0
2021-03-23 14:10:00,64.81,64.87,64.79,64.83,10512.0,56.057,56.1089,56.0397,56.0743,10512.0
2021-03-23 14:15:00,64.85,64.87,64.82,64.85,14278.0,56.0916,56.1089,56.0657,56.0916,14278.0
2021-03-23 14:20:00,64.85,65.02,64.85,64.95,36034.0,56.0916,56.2387,56.0916,56.1781,36034.0
2021-03-23 14:25:00,64.94,65.01,64.91,65.01,9390.0,56.1695,56.23,56.1435,56.23,9390.0
2021-03-23 14:30:00,65.03,65.03,64.85,64.87,17178.0,56.2473,56.2473,56.0916,56.1089,17178.0
2021-03-23 14:35:00,64.88,64.91,64.86,64.91,5848.0,56.1176,56.1435,56.1003,56.1435,5848.0
2021-03-23 14:40:00,64.92,64.97,64.89,64.96,24686.0,56.1522,56.1954,56.1262,56.1868,24686.0
2021-03-23 14:45:00,64.98,64.98,64.88,64.88,16250.0,56.2041,56.2041,56.1176,56.1176,16250.0
2021-03-23 14:50:00,64.88,64.92,64.83,64.86,7236.0,56.1176,56.1522,56.0743,56.1003,7236.0
2021-03-23 14:55:00,64.83,64.83,64.73,64.82,14584.0,56.0743,56.0743,55.9878,56.0657,14584.0
2021-03-23 15:00:00,64.8,64.84,64.74,64.81,14610.0,56.0484,56.083,55.9965,56.057,14610.0
2021-03-23 15:05:00,64.83,64.86,64.69,64.75,17614.0,56.0743,56.1003,55.9532,56.0051,17614.0
2021-03-23 15:10:00,64.75,64.77,64.66,64.76,64544.0,56.0051,56.0224,55.9273,56.0138,64544.0
2021-03-23 15:15:00,64.76,64.8,64.64,64.78,26840.0,56.0138,56.0484,55.91,56.0311,26840.0
2021-03-23 15:20:00,64.76,64.79,64.65,64.67,27284.0,56.0138,56.0397,55.9186,55.9359,27284.0
2021-03-23 15:25:00,64.64,64.72,64.6,64.65,37702.0,55.91,55.9792,55.8754,55.9186,37702.0
2021-03-23 15:30:00,64.61,64.71,64.57,64.7,46296.0,55.884,55.9705,55.8494,55.9619,46296.0
2021-03-23 15:35:00,64.67,64.67,64.53,64.64,27506.0,55.9359,55.9359,55.8149,55.91,27506.0
2021-03-23 15:40:00,64.61,64.7,64.51,64.51,31778.0,55.884,55.9619,55.7976,55.7976,31778.0
2021-03-23 15:45:00,64.51,64.71,64.51,64.66,42524.0,55.7976,55.9705,55.7976,55.9273,42524.0
2021-03-23 15:50:00,64.63,64.63,64.52,64.6,90970.0,55.9013,55.9013,55.8062,55.8754,90970.0
2021-03-23 15:55:00,64.63,64.81,64.63,64.8,151106.0,55.9013,56.057,55.9013,56.0484,151106.0
2021-03-24 09:30:00,63.74,64.02,63.74,64.01,50776.0,55.6018,55.846,55.6018,55.8373,50776.0
2021-03-24 09:35:00,63.93,63.99,63.77,63.8,13504.0,55.7675,55.8198,55.6279,55.6541,13504.0
2021-03-24 09:40:00,63.83,64.07,63.82,63.94,16174.0,55.6803,55.8896,55.6716,55.7762,16174.0
2021-03-24 09:45:00,63.94,64.32,63.94,64.22,21120.0,55.7762,56.1077,55.7762,56.0205,21120.0
2021-03-24 09:50:00,64.18,64.31,64.13,64.17,6504.0,55.9856,56.099,55.942,55.9769,6504.0
2021-03-24 09:55:00,64.21,64.23,64.04,64.22,7208.0,56.0118,56.0292,55.8635,56.0205,7208.0
2021-03-24 10:00:00,64.15,64.25,64.14,64.14,10620.0,55.9594,56.0467,55.9507,55.9507,10620.0
2021-03-24 10:05:00,64.14,64.28,64.12,64.27,7970.0,55.9507,56.0728,55.9332,56.0641,7970.0
2021-03-24 10:10:00,64.29,64.41,64.22,64.33,15752.0,56.0815,56.1862,56.0205,56.1164,15752.0
2021-03-24 10:15:00,64.33,64.33,63.99,63.99,17002.0,56.1164,56.1164,55.8198,55.8198,17002.0
2021-03-24 10:20:00,64.04,64.1,63.98,64.01,30156.0,55.8635,55.9158,55.8111,55.8373,30156.0
2021-03-24 10:25:00,63.99,64.17,63.95,64.17,18514.0,55.8198,55.9769,55.785,55.9769,18514.0
2021-03-24 10:30:00,64.17,64.3,64.13,64.2,9204.0,55.9769,56.0903,55.942,56.003,9204.0
2021-03-24 10:35:00,64.17,64.23,64.17,64.17,12380.0,55.9769,56.0292,55.9769,55.9769,12380.0
2021-03-24 10:40:00,64.21,64.42,64.2,64.4,23858.0,56.0118,56.1949,56.003,56.1775,23858.0
2021-03-24 10:45:00,64.41,64.46,64.3,64.41,12304.0,56.1862,56.2298,56.0903,56.1862,12304.0
2021-03-24 10:50:00,64.5,64.56,64.46,64.49,44578.0,56.2647,56.3171,56.2298,56.256,44578.0
2021-03-24 10:55:00,64.55,64.65,64.54,64.65,15478.0,56.3083,56.3956,56.2996,56.3956,15478.0
2021-03-24 11:00:00,64.67,64.73,64.64,64.68,16718.0,56.413,56.4654,56.3869,56.4217,16718.0
2021-03-24 11:05:00,64.65,64.78,64.62,64.75,16254.0,56.3956,56.509,56.3694,56.4828,16254.0
2021-03-24 11:10:00,64.75,64.75,64.56,64.56,11600.0,56.4828,56.4828,56.3171,56.3171,11600.0
2021-03-24 11:15:00,64.58,64.76,64.58,64.73,6000.0,56.3345,56.4915,56.3345,56.4654,6000.0
2021-03-24 11:20:00,64.81,64.81,64.71,64.77,6968.0,56.5352,56.5352,56.4479,56.5003,6968.0
2021-03-24 11:25:00,64.73,64.81,64.7,64.79,15304.0,56.4654,56.5352,56.4392,56.5177,15304.0
2021-03-24 11:30:00,64.83,64.88,64.79,64.86,11790.0,56.5526,56.5962,56.5177,56.5788,11790.0
2021-03-24 11:35:00,64.83,64.85,64.75,64.83,11988.0,56.5526,56.57,56.4828,56.5526,11988.0
2021-03-24 11:40:00,64.81,64.9,64.76,64.9,5856.0,56.5352,56.6137,56.4915,56.6137,5856.0
2021-03-24 11:45:00,64.95,64.95,64.9,64.92,6700.0,56.6573,56.6573,56.6137,56.6311,6700.0
2021-03-24 11:50:00,64.94,64.94,64.66,64.73,40586.0,56.6486,56.6486,56.4043,56.4654,40586.0
2021-03-24 11:55:00,64.68,64.69,64.5,64.64,33576.0,56.4217,56.4305,56.2647,56.3869,33576.0
2021-03-24 12:00:00,64.62,64.66,64.5,64.64,42028.0,56.3694,56.4043,56.2647,56.3869,42028.0
2021-03-24 12:05:00,64.67,64.86,64.67,64.83,7328.0,56.413,56.5788,56.413,56.5526,7328.0
2021-03-24 12:10:00,64.82,64.84,64.7,64.7,10854.0,56.5439,56.5613,56.4392,56.4392,10854.0
2021-03-24 12:15:00,64.72,64.74,64.67,64.74,5654.0,56.4566,56.4741,56.413,56.4741,5654.0
2021-03-24 12:20:00,64.72,64.75,64.69,64.71,8866.0,56.4566,56.4828,56.4305,56.4479,8866.0
2021-03-24 12:25:00,64.72,64.75,64.67,64.72,6502.0,56.4566,56.4828,56.413,56.4566,6502.0
2021-03-24 12:30:00,64.75,64.89,64.74,64.89,6216.0,56.4828,56.6049,56.4741,56.6049,6216.0
2021-03-24 12:35:00,64.91,64.92,64.86,64.89,7356.0,56.6224,56.6311,56.5788,56.6049,7356.0
2021-03-24 12:40:00,64.86,64.92,64.86,64.92,10466.0,56.5788,56.6311,56.5788,56.6311,10466.0
2021-03-24 12:45:00,64.92,64.97,64.85,64.85,7808.0,56.6311,56.6747,56.57,56.57,7808.0
2021-03-24 12:50:00,64.84,64.88,64.82,64.83,8018.0,56.5613,56.5962,56.5439,56.5526,8018.0
2021-03-24 12:55:00,64.87,64.91,64.83,64.83,5420.0,56.5875,56.6224,56.5526,56.5526,5420.0
2021-03-24 13:00:00,64.81,64.89,64.81,64.89,8686.0,56.5352,56.6049,56.5352,56.6049,8686.0
2021-03-24 13:05:00,64.91,64.91,64.74,64.78,13088.0,56.6224,56.6224,56.4741,56.509,13088.0
2021-03-24 13:10:00,64.78,64.79,64.71,64.75,15150.0,56.509,56.5177,56.4479,56.4828,15150.0
2021-03-24 13:15:00,64.71,64.71,64.61,64.66,10602.0,56.4479,56.4479,56.3607,56.4043,10602.0
2021-03-24 13:20:00,64.66,64.73,64.63,64.67,10776.0,56.4043,56.4654,56.3781,56.413,10776.0
2021-03-24 13:25:00,64.66,64.7,64.61,64.7,6022.0,56.4043,56.4392,56.3607,56.4392,6022.0
2021-03-24 13:30:00,64.72,64.73,64.62,64.66,10632.0,56.4566,56.4654,56.3694,56.4043,10632.0
2021-03-24 13:35:00,64.61,64.61,64.52,64.6,9766.0,56.3607,56.3607,56.2822,56.352,9766.0
2021-03-24 13:40:00,64.61,64.67,64.54,64.54,6564.0,56.3607,56.413,56.2996,56.2996,6564.0
2021-03-24 13:45:00,64.54,64.69,64.49,64.69,15536.0,56.2996,56.4305,56.256,56.4305,15536.0
2021-03-24 13:50:00,64.69,64.7,64.59,64.64,11754.0,56.4305,56.4392,56.3432,56.3869,11754.0
2021-03-24 13:55:00,64.68,64.71,64.59,64.65,9214.0,56.4217,56.4479,56.3432,56.3956,9214.0
2021-03-24 14:00:00,64.66,64.66,64.51,64.56,7006.0,56.4043,56.4043,56.2735,56.3171,7006.0
2021-03-24 14:05:00,64.58,64.58,64.42,64.46,11578.0,56.3345,56.3345,56.1949,56.2298,11578.0
2021-03-24 14:10:00,64.46,64.55,64.45,64.55,10330.0,56.2298,56.3083,56.2211,56.3083,10330.0
2021-03-24 14:15:00,64.58,64.62,64.56,64.61,10626.0,56.3345,56.3694,56.3171,56.3607,10626.0
2021-03-24 14:20:00,64.59,64.62,64.55,64.57,8226.0,56.3432,56.3694,56.3083,56.3258,8226.0
2021-03-24 14:25:00,64.56,64.56,64.42,64.42,5534.0,56.3171,56.3171,56.1949,56.1949,5534.0
2021-03-24 14:30:00,64.39,64.42,64.36,64.41,28870.0,56.1688,56.1949,56.1426,56.1862,28870.0
2021-03-24 14:35:00,64.41,64.45,64.37,64.41,9936.0,56.1862,56.2211,56.1513,56.1862,9936.0
2021-03-24 14:40:00,64.46,64.58,64.44,64.51,8418.0,56.2298,56.3345,56.2124,56.2735,8418.0
2021-03-24 14:45:00,64.51,64.67,64.5,64.67,9586.0,56.2735,56.413,56.2647,56.413,9586.0
2021-03-24 14:50:00,64.67,64.67,64.56,64.56,10588.0,56.413,56.413,56.3171,56.3171,10588.0
2021-03-24 14:55:00,64.53,64.65,64.52,64.53,20568.0,56.2909,56.3956,56.2822,56.2909,20568.0
2021-03-24 15:00:00,64.53,64.63,64.52,64.58,15946.0,56.2909,56.3781,56.2822,56.3345,15946.0
2021-03-24 15:05:00,64.57,64.72,64.57,64.69,14552.0,56.3258,56.4566,56.3258,56.4305,14552.0
2021-03-24 15:10:00,64.69,64.76,64.66,64.75,10820.0,56.4305,56.4915,56.4043,56.4828,10820.0
2021-03-24 15:15:00,64.73,64.77,64.66,64.67,28992.0,56.4654,56.5003,56.4043,56.413,28992.0
2021-03-24 15:20:00,64.67,64.67,64.51,64.67,15644.0,56.413,56.413,56.2735,56.413,15644.0
2021-03-24 15:25:00,64.64,64.76,64.61,64.72,15490.0,56.3869,56.4915,56.3607,56.4566,15490.0
2021-03-24 15:30:00,64.72,64.85,64.67,64.79,30610.0,56.4566,56.57,56.413,56.5177,30610.0
2021-03-24 15:35:00,64.79,64.85,64.72,64.74,27980.0,56.5177,56.57,56.4566,56.4741,27980.0
2021-03-24 15:40:00,64.76,64.77,64.61,64.61,39190.0,56.4915,56.5003,56.3607,56.3607,39190.0
2021-03-24 15:45:00,64.63,64.72,64.61,64.69,40222.0,56.3781,56.4566,56.3607,56.4305,40222.0
2021-03-24 15:50:00,64.67,64.69,64.54,64.57,77004.0,56.413,56.4305,56.2996,56.3258,77004.0
2021-03-24 15:55:00,64.59,64.67,64.49,64.5,105622.0,56.3432,56.413,56.256,56.2647,105622.0
2021-03-25 09:30:00,64.88,65.0,64.35,64.35,46336.0,56.5962,56.7009,56.1339,56.1339,46336.0
2021-03-25 09:35:00,64.42,64.62,64.41,64.44,17414.0,56.1949,56.3694,56.1862,56.2124,17414.0
2021-03-25 09:40:00,64.44,64.52,64.38,64.42,11866.0,56.2124,56.2822,56.1601,56.1949,11866.0
2021-03-25 09:45:00,64.43,64.56,64.34,64.56,37574.0,56.2037,56.3171,56.1252,56.3171,37574.0
2021-03-25 09:50:00,64.49,64.49,64.33,64.39,28702.0,56.256,56.256,56.1164,56.1688,28702.0
2021-03-25 09:55:00,64.42,64.56,64.36,64.56,29220.0,56.1949,56.3171,56.1426,56.3171,29220.0
2021-03-25 10:00:00,64.52,64.52,64.23,64.37,23694.0,56.2822,56.2822,56.0292,56.1513,23694.0
2021-03-25 10:05:00,64.4,64.54,64.35,64.49,7094.0,56.1775,56.2996,56.1339,56.256,7094.0
2021-03-25 10:10:00,64.48,64.51,64.4,64.49,6992.0,56.2473,56.2735,56.1775,56.256,6992.0
2021-03-25 10:15:00,64.52,64.58,64.5,64.53,20670.0,56.2822,56.3345,56.2647,56.2909,20670.0
2021-03-25 10:20:00,64.55,64.6,64.47,64.6,14576.0,56.3083,56.352,56.2386,56.352,14576.0
2021-03-25 10:25:00,64.6,64.74,64.56,64.74,12602.0,56.352,56.4741,56.3171,56.4741,12602.0
2021-03-25 10:30:00,64.71,64.74,64.58,64.71,30008.0,56.4479,56.4741,56.3345,56.4479,30008.0
2021-03-25 10:35:00,64.71,64.71,64.5,64.5,28842.0,56.4479,56.4479,56.2647,56.2647,28842.0
2021-03-25 10:40:00,64.5,64.64,64.49,64.64,18578.0,56.2647,56.3869,56.256,56.3869,18578.0
2021-03-25 10:45:00,64.64,64.75,64.64,64.75,11782.0,56.3869,56.4828,56.3869,56.4828,11782.0
2021-03-25 10:50:00,64.82,64.93,64.81,64.86,17480.0,56.5439,56.6398,56.5352,56.5788,17480.0
2021-03-25 10:55:00,64.88,65.03,64.86,64.97,17620.0,56.5962,56.7271,56.5788,56.6747,17620.0
2021-03-25 11:00:00,64.93,65.02,64.92,64.98,13908.0,56.6398,56.7183,56.6311,56.6834,13908.0
2021-03-25 11:05:00,65.02,65.28,65.02,65.28,29660.0,56.7183,56.9451,56.7183,56.9451,29660.0
2021-03-25 11:10:00,65.26,65.31,65.17,65.17,11104.0,56.9277,56.9713,56.8492,56.8492,11104.0
2021-03-25 11:15:00,65.21,65.21,65.1,65.19,9620.0,56.8841,56.8841,56.7881,56.8666,9620.0
2021-03-25 11:20:00,65.19,65.21,65.11,65.14,5582.0,56.8666,56.8841,56.7968,56.823,5582.0
2021-03-25 11:25:00,65.15,65.22,65.1,65.18,13076.0,56.8317,56.8928,56.7881,56.8579,13076.0
2021-03-25 11:30:00,65.16,65.21,65.04,65.04,10872.0,56.8405,56.8841,56.7358,56.7358,10872.0
2021-03-25 11:35:00,65.1,65.22,65.08,65.08,7422.0,56.7881,56.8928,56.7707,56.7707,7422.0
2021-03-25 11:40:00,65.11,65.13,64.99,65.02,12842.0,56.7968,56.8143,56.6922,56.7183,12842.0
2021-03-25 11:45:00,64.98,65.01,64.86,64.96,25356.0,56.6834,56.7096,56.5788,56.666,25356.0
2021-03-25 11:50:00,65.0,65.1,64.97,65.09,7986.0,56.7009,56.7881,56.6747,56.7794,7986.0
2021-03-25 11:55:00,65.1,65.14,65.05,65.1,14848.0,56.7881,56.823,56.7445,56.7881,14848.0
2021-03-25 12:00:00,65.1,65.16,65.01,65.08,17404.0,56.7881,56.8405,56.7096,56.7707,17404.0
2021-03-25 12:05:00,65.08,65.11,64.99,65.09,7440.0,56.7707,56.7968,56.6922,56.7794,7440.0
2021-03-25 12:10:00,65.1,65.14,65.04,65.07,11714.0,56.7881,56.823,56.7358,56.762,11714.0
2021-03-25 12:15:00,65.1,65.24,65.1,65.23,13084.0,56.7881,56.9102,56.7881,56.9015,13084.0
2021-03-25 12:20:00,65.23,65.28,65.18,65.26,17598.0,56.9015,56.9451,56.8579,56.9277,17598.0
2021-03-25 12:25:00,65.26,65.39,65.24,65.25,25760.0,56.9277,57.0411,56.9102,56.919,25760.0
2021-03-25 12:30:00,65.27,65.31,65.22,65.27,13702.0,56.9364,56.9713,56.8928,56.9364,13702.0
2021-03-25 12:35:00,65.29,65.31,65.22,65.31,12562.0,56.9539,56.9713,56.8928,56.9713,12562.0
2021-03-25 12:40:00,65.3,65.35,65.25,65.31,13236.0,56.9626,57.0062,56.919,56.9713,13236.0
2021-03-25 12:45:00,65.32,65.33,65.25,65.27,12392.0,56.98,56.9888,56.919,56.9364,12392.0
2021-03-25 12:50:00,65.27,65.29,65.24,65.28,11056.0,56.9364,56.9539,56.9102,56.9451,11056.0
2021-03-25 12:55:00,65.29,65.4,65.29,65.39,20126.0,56.9539,57.0498,56.9539,57.0411,20126.0
2021-03-25 13:00:00,65.39,65.44,65.32,65.4,16358.0,57.0411,57.0847,56.98,57.0498,16358.0
2021-03-25 13:05:00,65.41,65.42,65.24,65.24,11244.0,57.0585,57.0673,56.9102,56.9102,11244.0
2021-03-25 13:10:00,65.27,65.31,65.16,65.31,16116.0,56.9364,56.9713,56.8405,56.9713,16116.0
2021-03-25 13:15:00,65.32,65.33,65.24,65.24,14520.0,56.98,56.9888,56.9102,56.9102,14520.0
2021-03-25 13:20:00,65.25,65.26,65.09,65.09,26002.0,56.919,56.9277,56.7794,56.7794,26002.0
2021-03-25 13:25:00,65.1,65.17,65.07,65.17,14972.0,56.7881,56.8492,56.762,56.8492,14972.0
2021-03-25 13:30:00,65.16,65.21,65.14,65.14,26828.0,56.8405,56.8841,56.823,56.823,26828.0
2021-03-25 13:35:00,65.16,65.25,65.13,65.25,17998.0,56.8405,56.919,56.8143,56.919,17998.0
2021-03-25 13:40:00,65.25,65.3,65.25,65.25,9286.0,56.919,56.9626,56.919,56.919,9286.0
2021-03-25 13:45:00,65.25,65.33,65.23,65.27,31576.0,56.919,56.9888,56.9015,56.9364,31576.0
2021-03-25 13:50:00,65.25,65.25,65.03,65.06,12110.0,56.919,56.919,56.7271,56.7532,12110.0
2021-03-25 13:55:00,65.05,65.07,65.02,65.05,13110.0,56.7445,56.762,56.7183,56.7445,13110.0
2021-03-25 14:00:00,65.07,65.13,65.02,65.1,9894.0,56.762,56.8143,56.7183,56.7881,9894.0
2021-03-25 14:05:00,65.11,65.22,65.1,65.22,21964.0,56.7968,56.8928,56.7881,56.8928,21964.0
2021-03-25 14:10:00,65.21,65.21,65.16,65.21,20902.0,56.8841,56.8841,56.8405,56.8841,20902.0
2021-03-25 14:15:00,65.22,65.29,65.18,65.28,7922.0,56.8928,56.9539,56.8579,56.9451,7922.0
2021-03-25 14:20:00,65.28,65.32,65.17,65.17,12190.0,56.9451,56.98,56.8492,56.8492,12190.0
2021-03-25 14:25:00,65.19,65.24,65.16,65.17,17086.0,56.8666,56.9102,56.8405,56.8492,17086.0
2021-03-25 14:30:00,65.17,65.28,65.16,65.25,21794.0,56.8492,56.9451,56.8405,56.919,21794.0
2021-03-25 14:35:00,65.26,65.3,65.24,65.24,9196.0,56.9277,56.9626,56.9102,56.9102,9196.0
2021-03-25 14:40:00,65.26,65.36,65.26,65.36,10898.0,56.9277,57.0149,56.9277,57.0149,10898.0
2021-03-25 14:45:00,65.36,65.46,65.29,65.46,9834.0,57.0149,57.1022,56.9539,57.1022,9834.0
2021-03-25 14:50:00,65.46,65.58,65.44,65.51,35804.0,57.1022,57.2068,57.0847,57.1458,35804.0
2021-03-25 14:55:00,65.52,65.53,65.36,65.39,12630.0,57.1545,57.1632,57.0149,57.0411,12630.0
2021-03-25 15:00:00,65.41,65.53,65.39,65.46,33062.0,57.0585,57.1632,57.0411,57.1022,33062.0
2021-03-25 15:05:00,65.45,65.53,65.44,65.5,17216.0,57.0934,57.1632,57.0847,57.1371,17216.0
2021-03-25 15:10:00,65.5,65.61,65.5,65.58,20800.0,57.1371,57.233,57.1371,57.2068,20800.0
2021-03-25 15:15:00,65.58,65.69,65.58,65.64,31188.0,57.2068,57.3028,57.2068,57.2592,31188.0
2021-03-25 15:20:00,65.61,65.66,65.5,65.57,17640.0,57.233,57.2766,57.1371,57.1981,17640.0
2021-03-25 15:25:00,65.56,65.58,65.53,65.53,20074.0,57.1894,57.2068,57.1632,57.1632,20074.0
2021-03-25 15:30:00,65.53,65.67,65.53,65.64,35724.0,57.1632,57.2853,57.1632,57.2592,35724.0
2021-03-25 15:35:00,65.64,65.69,65.58,65.58,26398.0,57.2592,57.3028,57.2068,57.2068,26398.0
2021-03-25 15:40:00,65.6,65.61,65.52,65.55,29260.0,57.2243,57.233,57.1545,57.1807,29260.0
2021-03-25 15:45:00,65.54,65.65,65.54,65.61,36860.0,57.1719,57.2679,57.1719,57.233,36860.0
2021-03-25 15:50:00,65.61,65.72,65.55,65.58,81678.0,57.233,57.329,57.1807,57.2068,81678.0
2021-03-25 15:55:00,65.57,65.58,65.49,65.49,145212.0,57.1981,57.2068,57.1283,57.1283,145212.0
2021-03-26 09:30:00,65.71,65.82,65.32,65.82,44630.0,57.3202,57.4162,56.98,57.4162,44630.0
2021-03-26 09:35:00,65.74,65.74,65.57,65.66,29018.0,57.3464,57.3464,57.1981,57.2766,29018.0
2021-03-26 09:40:00,65.71,65.8,65.67,65.69,10818.0,57.3202,57.3987,57.2853,57.3028,10818.0
2021-03-26 09:45:00,65.68,65.85,65.64,65.76,23204.0,57.2941,57.4424,57.2592,57.3639,23204.0
2021-03-26 09:50:00,65.75,65.8,65.66,65.72,38194.0,57.3551,57.3987,57.2766,57.329,38194.0
2021-03-26 09:55:00,65.71,65.74,65.58,65.63,23630.0,57.3202,57.3464,57.2068,57.2505,23630.0
2021-03-26 10:00:00,65.63,65.76,65.46,65.53,16746.0,57.2505,57.3639,57.1022,57.1632,16746.0
2021-03-26 10:05:00,65.54,65.67,65.41,65.41,16668.0,57.1719,57.2853,57.0585,57.0585,16668.0
2021-03-26 10:10:00,65.51,65.6,65.43,65.55,21224.0,57.1458,57.2243,57.076,57.1807,21224.0
2021-03-26 10:15:00,65.55,65.66,65.53,65.6,8162.0,57.1807,57.2766,57.1632,57.2243,8162.0
2021-03-26 10:20:00,65.55,65.55,65.41,65.41,8226.0,57.1807,57.1807,57.0585,57.0585,8226.0
2021-03-26 10:25:00,65.41,65.41,65.22,65.28,8870.0,57.0585,57.0585,56.8928,56.9451,8870.0
2021-03-26 10:30:00,65.26,65.31,65.16,65.16,9326.0,56.9277,56.9713,56.8405,56.8405,9326.0
2021-03-26 10:35:00,65.16,65.2,65.13,65.19,5172.0,56.8405,56.8754,56.8143,56.8666,5172.0
2021-03-26 10:40:00,65.21,65.24,65.16,65.17,3784.0,56.8841,56.9102,56.8405,56.8492,3784.0
2021-03-26 10:45:00,65.16,65.29,65.14,65.29,7560.0,56.8405,56.9539,56.823,56.9539,7560.0
2021-03-26 10:50:00,65.27,65.31,65.24,65.27,2380.0,56.9364,56.9713,56.9102,56.9364,2380.0
2021-03-26 10:55:00,65.27,65.27,65.2,65.25,6112.0,56.9364,56.9364,56.8754,56.919,6112.0
2021-03-26 11:00:00,65.27,65.49,65.26,65.49,10122.0,56.9364,57.1283,56.9277,57.1283,10122.0
2021-03-26 11:05:00,65.49,65.55,65.41,65.41,16384.0,57.1283,57.1807,57.0585,57.0585,16384.0
2021-03-26 11:10:00,65.39,65.46,65.38,65.43,5962.0,57.0411,57.1022,57.0324,57.076,5962.0
2021-03-26 11:15:00,65.43,65.44,65.29,65.32,6654.0,57.076,57.0847,56.9539,56.98,6654.0
2021-03-26 11:20:00,65.3,65.41,65.29,65.41,5408.0,56.9626,57.0585,56.9539,57.0585,5408.0
2021-03-26 11:25:00,65.39,65.42,65.26,65.36,12028.0,57.0411,57.0673,56.9277,57.0149,12028.0
2021-03-26 11:30:00,65.38,65.41,65.33,65.36,19338.0,57.0324,57.0585,56.9888,57.0149,19338.0
2021-03-26 11:35:00,65.36,65.38,65.3,65.3,8528.0,57.0149,57.0324,56.9626,56.9626,8528.0
2021-03-26 11:40:00,65.3,65.48,65.26,65.46,19384.0,56.9626,57.1196,56.9277,57.1022,19384.0
2021-03-26 11:45:00,65.5,65.55,65.41,65.55,37028.0,57.1371,57.1807,57.0585,57.1807,37028.0
2021-03-26 11:50:00,65.51,65.53,65.36,65.44,10332.0,57.1458,57.1632,57.0149,57.0847,10332.0
2021-03-26 11:55:00,65.44,65.53,65.42,65.42,26772.0,57.0847,57.1632,57.0673,57.0673,26772.0
2021-03-26 12:00:00,65.42,65.5,65.41,65.42,21790.0,57.0673,57.1371,57.0585,57.0673,21790.0
2021-03-26 12:05:00,65.45,65.51,65.39,65.45,85652.0,57.0934,57.1458,57.0411,57.0934,85652.0
2021-03-26 12:10:00,65.45,65.48,65.24,65.24,43820.0,57.0934,57.1196,56.9102,56.9102,43820.0
2021-03-26 12:15:00,65.27,65.42,65.23,65.4,35882.0,56.9364,57.0673,56.9015,57.0498,35882.0
2021-03-26 12:20:00,65.42,65.51,65.4,65.44,53328.0,57.0673,57.1458,57.0498,57.0847,53328.0
2021-03-26 12:25:00,65.42,65.51,65.38,65.43,30006.0,57.0673,57.1458,57.0324,57.076,30006.0
2021-03-26 12:30:00,65.45,65.55,65.35,65.55,44356.0,57.0934,57.1807,57.0062,57.1807,44356.0
2021-03-26 12:35:00,65.56,65.56,65.51,65.56,8340.0,57.1894,57.1894,57.1458,57.1894,8340.0
2021-03-26 12:40:00,65.56,65.62,65.55,65.6,9838.0,57.1894,57.2417,57.1807,57.2243,9838.0
2021-03-26 12:45:00,65.61,65.66,65.6,65.66,6608.0,57.233,57.2766,57.2243,57.2766,6608.0
2021-03-26 12:50:00,65.66,65.68,65.61,65.64,12194.0,57.2766,57.2941,57.233,57.2592,12194.0
2021-03-26 12:55:00,65.67,65.86,65.67,65.79,37152.0,57.2853,57.4511,57.2853,57.39,37152.0
2021-03-26 13:00:00,65.75,65.76,65.61,65.63,20576.0,57.3551,57.3639,57.233,57.2505,20576.0
2021-03-26 13:05:00,65.64,65.76,65.64,65.76,7188.0,57.2592,57.3639,57.2592,57.3639,7188.0
2021-03-26 13:10:00,65.73,65.74,65.57,65.57,11170.0,57.3377,57.3464,57.1981,57.1981,11170.0
2021-03-26 13:15:00,65.57,65.61,65.5,65.5,4816.0,57.1981,57.233,57.1371,57.1371,4816.0
2021-03-26 13:20:00,65.49,65.66,65.49,65.66,10366.0,57.1283,57.2766,57.1283,57.2766,10366.0
2021-03-26 13:25:00,65.65,65.66,65.61,65.61,7548.0,57.2679,57.2766,57.233,57.233,7548.0
2021-03-26 13:30:00,65.59,65.67,65.59,65.67,8272.0,57.2156,57.2853,57.2156,57.2853,8272.0
2021-03-26 13:35:00,65.67,65.69,65.56,65.56,10204.0,57.2853,57.3028,57.1894,57.1894,10204.0
2021-03-26 13:40:00,65.55,65.55,65.48,65.49,9618.0,57.1807,57.1807,57.1196,57.1283,9618.0
2021-03-26 13:45:00,65.51,65.54,65.5,65.53,7876.0,57.1458,57.1719,57.1371,57.1632,7876.0
2021-03-26 13:50:00,65.53,65.55,65.51,65.55,10280.0,57.1632,57.1807,57.1458,57.1807,10280.0
2021-03-26 13:55:00,65.56,65.57,65.51,65.52,15646.0,57.1894,57.1981,57.1458,57.1545,15646.0
2021-03-26 14:00:00,65.52,65.56,65.51,65.56,10966.0,57.1545,57.1894,57.1458,57.1894,10966.0
2021-03-26 14:05:00,65.55,65.58,65.53,65.58,9582.0,57.1807,57.2068,57.1632,57.2068,9582.0
2021-03-26 14:10:00,65.58,65.62,65.53,65.54,11256.0,57.2068,57.2417,57.1632,57.1719,11256.0
2021-03-26 14:15:00,65.51,65.63,65.51,65.61,6564.0,57.1458,57.2505,57.1458,57.233,6564.0
2021-03-26 14:20:00,65.64,65.78,65.64,65.78,23630.0,57.2592,57.3813,57.2592,57.3813,23630.0
2021-03-26 14:25:00,65.74,65.78,65.67,65.76,14942.0,57.3464,57.3813,57.2853,57.3639,14942.0
2021-03-26 14:30:00,65.75,65.8,65.66,65.7,12412.0,57.3551,57.3987,57.2766,57.3115,12412.0
2021-03-26 14:35:00,65.7,65.7,65.64,65.7,15962.0,57.3115,57.3115,57.2592,57.3115,15962.0
2021-03-26 14:40:00,65.72,65.76,65.66,65.69,12774.0,57.329,57.3639,57.2766,57.3028,12774.0
2021-03-26 14:45:00,65.71,65.72,65.56,65.61,9772.0,57.3202,57.329,57.1894,57.233,9772.0
2021-03-26 14:50:00,65.6,65.67,65.6,65.65,14150.0,57.2243,57.2853,57.2243,57.2679,14150.0
2021-03-26 14:55:00,65.66,65.66,65.61,65.64,12580.0,57.2766,57.2766,57.233,57.2592,12580.0
2021-03-26 15:00:00,65.67,65.7,65.61,65.63,10876.0,57.2853,57.3115,57.233,57.2505,10876.0
2021-03-26 15:05:00,65.62,65.7,65.6,65.67,14332.0,57.2417,57.3115,57.2243,57.2853,14332.0
2021-03-26 15:10:00,65.68,65.71,65.62,65.67,14594.0,57.2941,57.3202,57.2417,57.2853,14594.0
2021-03-26 15:15:00,65.67,65.7,65.63,65.67,12780.0,57.2853,57.3115,57.2505,57.2853,12780.0
2021-03-26 15:20:00,65.68,65.69,65.58,65.59,12966.0,57.2941,57.3028,57.2068,57.2156,12966.0
2021-03-26 15:25:00,65.6,65.6,65.55,65.59,27734.0,57.2243,57.2243,57.1807,57.2156,27734.0
2021-03-26 15:30:00,65.6,65.79,65.56,65.77,27202.0,57.2243,57.39,57.1894,57.3726,27202.0
2021-03-26 15:35:00,65.77,65.91,65.77,65.84,34810.0,57.3726,57.4947,57.3726,57.4336,34810.0
2021-03-26 15:40:00,65.83,65.9,65.79,65.83,30718.0,57.4249,57.486,57.39,57.4249,30718.0
2021-03-26 15:45:00,65.82,65.91,65.81,65.86,31832.0,57.4162,57.4947,57.4075,57.4511,31832.0
2021-03-26 15:50:00,65.88,65.94,65.78,65.93,56446.0,57.4685,57.5209,57.3813,57.5122,56446.0
2021-03-26 15:55:00,65.93,66.2,65.92,66.08,239888.0,57.5122,57.7477,57.5034,57.643,239888.0
2021-03-29 09:30:00,66.05,66.28,65.99,66.04,29572.0,57.6168,57.8175,57.5645,57.6081,29572.0
2021-03-29 09:35:00,65.97,66.08,65.91,66.08,7174.0,57.547,57.643,57.4947,57.643,7174.0
2021-03-29 09:40:00,66.04,66.11,65.93,66.11,13002.0,57.6081,57.6692,57.5122,57.6692,13002.0
2021-03-29 09:45:00,66.11,66.11,65.85,65.88,5602.0,57.6692,57.6692,57.4424,57.4685,5602.0
2021-03-29 09:50:00,65.83,65.94,65.8,65.89,6204.0,57.4249,57.5209,57.3987,57.4773,6204.0
2021-03-29 09:55:00,65.93,66.09,65.86,66.09,4410.0,57.5122,57.6517,57.4511,57.6517,4410.0
2021-03-29 10:00:00,66.09,66.24,66.07,66.07,14030.0,57.6517,57.7826,57.6343,57.6343,14030.0
2021-03-29 10:05:00,66.11,66.17,66.0,66.12,11308.0,57.6692,57.7215,57.5732,57.6779,11308.0
2021-03-29 10:10:00,66.08,66.08,65.8,65.83,10534.0,57.643,57.643,57.3987,57.4249,10534.0
2021-03-29 10:15:00,65.82,65.82,65.69,65.71,8676.0,57.4162,57.4162,57.3028,57.3202,8676.0
2021-03-29 10:20:00,65.74,65.89,65.74,65.77,5266.0,57.3464,57.4773,57.3464,57.3726,5266.0
2021-03-29 10:25:00,65.78,65.89,65.74,65.83,6890.0,57.3813,57.4773,57.3464,57.4249,6890.0
2021-03-29 10:30:00,65.82,65.91,65.82,65.83,9542.0,57.4162,57.4947,57.4162,57.4249,9542.0
2021-03-29 10:35:00,65.83,65.85,65.76,65.78,7946.0,57.4249,57.4424,57.3639,57.3813,7946.0
2021-03-29 10:40:00,65.75,65.83,65.7,65.7,5368.0,57.3551,57.4249,57.3115,57.3115,5368.0
2021-03-29 10:45:00,65.7,65.97,65.68,65.97,10586.0,57.3115,57.547,57.2941,57.547,10586.0
2021-03-29 10:50:00,65.94,65.97,65.91,65.96,9230.0,57.5209,57.547,57.4947,57.5383,9230.0
2021-03-29 10:55:00,65.97,66.08,65.89,66.08,36876.0,57.547,57.643,57.4773,57.643,36876.0
2021-03-29 11:00:00,66.09,66.22,66.08,66.17,27778.0,57.6517,57.7651,57.643,57.7215,27778.0
2021-03-29 11:05:00,66.14,66.2,66.07,66.19,18504.0,57.6953,57.7477,57.6343,57.739,18504.0
2021-03-29 11:10:00,66.18,66.31,66.17,66.31,5216.0,57.7302,57.8436,57.7215,57.8436,5216.0
2021-03-29 11:15:00,66.33,66.35,66.27,66.32,10100.0,57.8611,57.8785,57.8087,57.8524,10100.0
2021-03-29 11:20:00,66.3,66.32,66.22,66.31,10552.0,57.8349,57.8524,57.7651,57.8436,10552.0
2021-03-29 11:25:00,66.28,66.5,66.28,66.49,17896.0,57.8175,58.0094,57.8175,58.0007,17896.0
2021-03-29 11:30:00,66.48,66.48,66.31,66.31,15276.0,57.9919,57.9919,57.8436,57.8436,15276.0
2021-03-29 11:35:00,66.34,66.38,66.3,66.36,11908.0,57.8698,57.9047,57.8349,57.8872,11908.0
2021-03-29 11:40:00,66.36,66.43,66.24,66.29,10694.0,57.8872,57.9483,57.7826,57.8262,10694.0
2021-03-29 11:45:00,66.28,66.38,66.27,66.28,7568.0,57.8175,57.9047,57.8087,57.8175,7568.0
2021-03-29 11:50:00,66.28,66.31,66.11,66.14,7524.0,57.8175,57.8436,57.6692,57.6953,7524.0
2021-03-29 11:55:00,66.14,66.23,66.14,66.23,9654.0,57.6953,57.7738,57.6953,57.7738,9654.0
2021-03-29 12:00:00,66.22,66.27,66.18,66.18,12252.0,57.7651,57.8087,57.7302,57.7302,12252.0
2021-03-29 12:05:00,66.19,66.26,66.18,66.22,13716.0,57.739,57.8,57.7302,57.7651,13716.0
2021-03-29 12:10:00,66.22,66.27,66.17,66.22,16132.0,57.7651,57.8087,57.7215,57.7651,16132.0
2021-03-29 12:15:00,66.24,66.24,66.14,66.17,10304.0,57.7826,57.7826,57.6953,57.7215,10304.0
2021-03-29 12:20:00,66.19,66.32,66.19,66.22,22986.0,57.739,57.8524,57.739,57.7651,22986.0
2021-03-29 12:25:00,66.22,66.3,66.22,66.28,32156.0,57.7651,57.8349,57.7651,57.8175,32156.0
2021-03-29 12:30:00,66.28,66.33,66.23,66.33,7652.0,57.8175,57.8611,57.7738,57.8611,7652.0
2021-03-29 12:35:00,66.35,66.39,66.33,66.34,7406.0,57.8785,57.9134,57.8611,57.8698,7406.0
2021-03-29 12:40:00,66.36,66.42,66.32,66.38,15102.0,57.8872,57.9396,57.8524,57.9047,15102.0
2021-03-29 12:45:00,66.36,66.47,66.33,66.45,13034.0,57.8872,57.9832,57.8611,57.9658,13034.0
2021-03-29 12:50:00,66.43,66.47,66.38,66.39,11460.0,57.9483,57.9832,57.9047,57.9134,11460.0
2021-03-29 12:55:00,66.42,66.5,66.38,66.5,42102.0,57.9396,58.0094,57.9047,58.0094,42102.0
2021-03-29 13:00:00,66.48,66.58,66.47,66.56,16922.0,57.9919,58.0792,57.9832,58.0617,16922.0
2021-03-29 13:05:00,66.58,66.61,66.51,66.53,20526.0,58.0792,58.1053,58.0181,58.0355,20526.0
2021-03-29 13:10:00,66.51,66.55,66.44,66.45,8162.0,58.0181,58.053,57.957,57.9658,8162.0
2021-03-29 13:15:00,66.45,66.47,66.36,66.38,9698.0,57.9658,57.9832,57.8872,57.9047,9698.0
2021-03-29 13:20:00,66.37,66.42,66.33,66.33,13122.0,57.896,57.9396,57.8611,57.8611,13122.0
2021-03-29 13:25:00,66.33,66.36,66.31,66.36,7368.0,57.8611,57.8872,57.8436,57.8872,7368.0
2021-03-29 13:30:00,66.36,66.48,66.33,66.47,13580.0,57.8872,57.9919,57.8611,57.9832,13580.0
2021-03-29 13:35:00,66.46,66.51,66.44,66.48,21640.0,57.9745,58.0181,57.957,57.9919,21640.0
2021-03-29 13:40:00,66.49,66.54,66.48,66.52,7584.0,58.0007,58.0443,57.9919,58.0268,7584.0
2021-03-29 13:45:00,66.53,66.65,66.5,66.6,14436.0,58.0355,58.1402,58.0094,58.0966,14436.0
2021-03-29 13:50:00,66.6,66.61,66.53,66.53,11650.0,58.0966,58.1053,58.0355,58.0355,11650.0
2021-03-29 13:55:00,66.54,66.57,66.46,66.49,14444.0,58.0443,58.0704,57.9745,58.0007,14444.0
2021-03-29 14:00:00,66.47,66.51,66.42,66.47,15946.0,57.9832,58.0181,57.9396,57.9832,15946.0
2021-03-29 14:05:00,66.49,66.53,66.47,66.52,11842.0,58.0007,58.0355,57.9832,58.0268,11842.0
2021-03-29 14:10:00,66.51,66.52,66.42,66.47,9024.0,58.0181,58.0268,57.9396,57.9832,9024.0
2021-03-29 14:15:00,66.47,66.48,66.41,66.43,15616.0,57.9832,57.9919,57.9309,57.9483,15616.0
2021-03-29 14:20:00,66.45,66.53,66.41,66.51,15970.0,57.9658,58.0355,57.9309,58.0181,15970.0
2021-03-29 14:25:00,66.51,66.51,66.44,66.46,9726.0,58.0181,58.0181,57.957,57.9745,9726.0
2021-03-29 14:30:00,66.45,66.47,66.39,66.45,16630.0,57.9658,57.9832,57.9134,57.9658,16630.0
2021-03-29 14:35:00,66.45,66.5,66.41,66.49,15906.0,57.9658,58.0094,57.9309,58.0007,15906.0
2021-03-29 14:40:00,66.49,66.55,66.49,66.53,17396.0,58.0007,58.053,58.0007,58.0355,17396.0
2021-03-29 14:45:00,66.53,66.53,66.42,66.45,17992.0,58.0355,58.0355,57.9396,57.9658,17992.0
2021-03-29 14:50:00,66.45,66.47,66.39,66.4,14032.0,57.9658,57.9832,57.9134,57.9221,14032.0
2021-03-29 14:55:00,66.39,66.47,66.33,66.47,16754.0,57.9134,57.9832,57.8611,57.9832,16754.0
2021-03-29 15:00:00,66.46,66.5,66.42,66.44,19230.0,57.9745,58.0094,57.9396,57.957,19230.0
2021-03-29 15:05:00,66.43,66.43,66.28,66.3,16760.0,57.9483,57.9483,57.8175,57.8349,16760.0
2021-03-29 15:10:00,66.29,66.3,66.16,66.17,15860.0,57.8262,57.8349,57.7128,57.7215,15860.0
2021-03-29 15:15:00,66.18,66.2,66.14,66.14,20348.0,57.7302,57.7477,57.6953,57.6953,20348.0
2021-03-29 15:20:00,66.17,66.2,66.09,66.11,19992.0,57.7215,57.7477,57.6517,57.6692,19992.0
2021-03-29 15:25:00,66.11,66.15,66.03,66.09,23788.0,57.6692,57.7041,57.5994,57.6517,23788.0
2021-03-29 15:30:00,66.08,66.16,66.05,66.06,23520.0,57.643,57.7128,57.6168,57.6256,23520.0
2021-03-29 15:35:00,66.06,66.14,66.06,66.13,33534.0,57.6256,57.6953,57.6256,57.6866,33534.0
2021-03-29 15:40:00,66.11,66.11,66.02,66.07,32246.0,57.6692,57.6692,57.5907,57.6343,32246.0
2021-03-29 15:45:00,66.07,66.1,66.0,66.0,62158.0,57.6343,57.6604,57.5732,57.5732,62158.0
2021-03-29 15:50:00,66.02,66.06,65.93,65.99,76932.0,57.5907,57.6256,57.5122,57.5645,76932.0
2021-03-29 15:55:00,65.99,66.1,65.95,66.09,182916.0,57.5645,57.6604,57.5296,57.6517,182916.0
2021-03-30 09:30:00,65.54,65.74,65.45,65.45,27180.0,57.1719,57.3464,57.0934,57.0934,27180.0
2021-03-30 09:35:00,65.55,65.61,65.4,65.56,6448.0,57.1807,57.233,57.0498,57.1894,6448.0
2021-03-30 09:40:00,65.62,65.74,65.44,65.74,4500.0,57.2417,57.3464,57.0847,57.3464,4500.0
2021-03-30 09:45:00,65.77,65.78,65.56,65.74,7846.0,57.3726,57.3813,57.1894,57.3464,7846.0
2021-03-30 09:50:00,65.65,65.77,65.55,65.62,6700.0,57.2679,57.3726,57.1807,57.2417,6700.0
2021-03-30 09:55:00,65.67,65.69,65.54,65.54,3226.0,57.2853,57.3028,57.1719,57.1719,3226.0
2021-03-30 10:00:00,65.57,65.75,65.54,65.64,15846.0,57.1981,57.3551,57.1719,57.2592,15846.0
2021-03-30 10:05:00,65.69,65.78,65.66,65.66,5796.0,57.3028,57.3813,57.2766,57.2766,5796.0
2021-03-30 10:10:00,65.64,65.77,65.64,65.69,5400.0,57.2592,57.3726,57.2592,57.3028,5400.0
2021-03-30 10:15:00,65.71,65.72,65.61,65.66,4964.0,57.3202,57.329,57.233,57.2766,4964.0
2021-03-30 10:20:00,65.61,65.76,65.61,65.76,21312.0,57.233,57.3639,57.233,57.3639,21312.0
2021-03-30 10:25:00,65.83,65.95,65.83,65.94,12008.0,57.4249,57.5296,57.4249,57.5209,12008.0
2021-03-30 10:30:00,65.91,65.92,65.73,65.73,13534.0,57.4947,57.5034,57.3377,57.3377,13534.0
2021-03-30 10:35:00,65.71,65.77,65.64,65.71,6844.0,57.3202,57.3726,57.2592,57.3202,6844.0
2021-03-30 10:40:00,65.71,65.75,65.63,65.65,9194.0,57.3202,57.3551,57.2505,57.2679,9194.0
2021-03-30 10:45:00,65.68,65.75,65.64,65.75,5534.0,57.2941,57.3551,57.2592,57.3551,5534.0
2021-03-30 10:50:00,65.78,65.79,65.68,65.69,9082.0,57.3813,57.39,57.2941,57.3028,9082.0
2021-03-30 10:55:00,65.7,65.7,65.57,65.57,5716.0,57.3115,57.3115,57.1981,57.1981,5716.0
2021-03-30 11:00:00,65.57,65.61,65.52,65.56,12716.0,57.1981,57.233,57.1545,57.1894,12716.0
2021-03-30 11:05:00,65.56,65.61,65.37,65.37,6812.0,57.1894,57.233,57.0237,57.0237,6812.0
2021-03-30 11:10:00,65.35,65.44,65.31,65.44,5734.0,57.0062,57.0847,56.9713,57.0847,5734.0
2021-03-30 11:15:00,65.45,65.51,65.41,65.44,10736.0,57.0934,57.1458,57.0585,57.0847,10736.0
2021-03-30 11:20:00,65.47,65.55,65.46,65.54,13830.0,57.1109,57.1807,57.1022,57.1719,13830.0
2021-03-30 11:25:00,65.52,65.53,65.42,65.46,10808.0,57.1545,57.1632,57.0673,57.1022,10808.0
2021-03-30 11:30:00,65.39,65.42,65.33,65.37,4842.0,57.0411,57.0673,56.9888,57.0237,4842.0
2021-03-30 11:35:00,65.34,65.39,65.26,65.39,5758.0,56.9975,57.0411,56.9277,57.0411,5758.0
2021-03-30 11:40:00,65.38,65.45,65.35,65.45,7038.0,57.0324,57.0934,57.0062,57.0934,7038.0
2021-03-30 11:45:00,65.45,65.54,65.44,65.54,5344.0,57.0934,57.1719,57.0847,57.1719,5344.0
2021-03-30 11:50:00,65.52,65.57,65.41,65.43,7006.0,57.1545,57.1981,57.0585,57.076,7006.0
2021-03-30 11:55:00,65.42,65.42,65.36,65.41,4922.0,57.0673,57.0673,57.0149,57.0585,4922.0
2021-03-30 12:00:00,65.46,65.5,65.41,65.41,5130.0,57.1022,57.1371,57.0585,57.0585,5130.0
2021-03-30 12:05:00,65.42,65.46,65.42,65.42,2506.0,57.0673,57.1022,57.0673,57.0673,2506.0
2021-03-30 12:10:00,65.46,65.52,65.46,65.47,3420.0,57.1022,57.1545,57.1022,57.1109,3420.0
2021-03-30 12:15:00,65.47,65.5,65.39,65.42,3400.0,57.1109,57.1371,57.0411,57.0673,3400.0
2021-03-30 12:20:00,65.41,65.47,65.39,65.45,2548.0,57.0585,57.1109,57.0411,57.0934,2548.0
2021-03-30 12:25:00,65.47,65.5,65.41,65.42,2960.0,57.1109,57.1371,57.0585,57.0673,2960.0
2021-03-30 12:30:00,65.43,65.48,65.41,65.47,4450.0,57.076,57.1196,57.0585,57.1109,4450.0
2021-03-30 12:35:00,65.44,65.49,65.42,65.49,3600.0,57.0847,57.1283,57.0673,57.1283,3600.0
2021-03-30 12:40:00,65.5,65.5,65.41,65.43,5852.0,57.1371,57.1371,57.0585,57.076,5852.0
2021-03-30 12:45:00,65.39,65.39,65.36,65.39,3454.0,57.0411,57.0411,57.0149,57.0411,3454.0
2021-03-30 12:50:00,65.39,65.46,65.36,65.45,4452.0,57.0411,57.1022,57.0149,57.0934,4452.0
2021-03-30 12:55:00,65.45,65.48,65.41,65.44,5464.0,57.0934,57.1196,57.0585,57.0847,5464.0
2021-03-30 13:00:00,65.42,65.48,65.41,65.45,4448.0,57.0673,57.1196,57.0585,57.0934,4448.0
2021-03-30 13:05:00,65.45,65.48,65.45,65.48,1480.0,57.0934,57.1196,57.0934,57.1196,1480.0
2021-03-30 13:10:00,65.52,65.58,65.52,65.54,3856.0,57.1545,57.2068,57.1545,57.1719,3856.0
2021-03-30 13:15:00,65.53,65.58,65.51,65.55,2400.0,57.1632,57.2068,57.1458,57.1807,2400.0
2021-03-30 13:20:00,65.55,65.58,65.53,65.57,3148.0,57.1807,57.2068,57.1632,57.1981,3148.0
2021-03-30 13:25:00,65.58,65.58,65.55,65.57,1600.0,57.2068,57.2068,57.1807,57.1981,1600.0
2021-03-30 13:30:00,65.58,65.61,65.54,65.57,4812.0,57.2068,57.233,57.1719,57.1981,4812.0
2021-03-30 13:35:00,65.57,65.63,65.56,65.63,4600.0,57.1981,57.2505,57.1894,57.2505,4600.0
2021-03-30 13:40:00,65.64,65.64,65.6,65.63,6392.0,57.2592,57.2592,57.2243,57.2505,6392.0
2021-03-30 13:45:00,65.62,65.66,65.61,65.65,3400.0,57.2417,57.2766,57.233,57.2679,3400.0
2021-03-30 13:50:00,65.66,65.71,65.64,65.69,3600.0,57.2766,57.3202,57.2592,57.3028,3600.0
2021-03-30 13:55:00,65.72,65.74,65.69,65.69,5858.0,57.329,57.3464,57.3028,57.3028,5858.0
2021-03-30 14:00:00,65.67,65.72,65.58,65.61,5400.0,57.2853,57.329,57.2068,57.233,5400.0
2021-03-30 14:05:00,65.64,65.66,65.6,65.64,6340.0,57.2592,57.2766,57.2243,57.2592,6340.0
2021-03-30 14:10:00,65.66,65.66,65.6,65.6,3594.0,57.2766,57.2766,57.2243,57.2243,3594.0
2021-03-30 14:15:00,65.6,65.63,65.58,65.61,2874.0,57.2243,57.2505,57.2068,57.233,2874.0
2021-03-30 14:20:00,65.62,65.62,65.57,65.6,3206.0,57.2417,57.2417,57.1981,57.2243,3206.0
2021-03-30 14:25:00,65.6,65.6,65.53,65.56,9560.0,57.2243,57.2243,57.1632,57.1894,9560.0
2021-03-30 14:30:00,65.56,65.58,65.54,65.54,6890.0,57.1894,57.2068,57.1719,57.1719,6890.0
2021-03-30 14:35:00,65.53,65.53,65.46,65.47,3958.0,57.1632,57.1632,57.1022,57.1109,3958.0
2021-03-30 14:40:00,65.47,65.6,65.47,65.57,9886.0,57.1109,57.2243,57.1109,57.1981,9886.0
2021-03-30 14:45:00,65.6,65.72,65.58,65.72,7182.0,57.2243,57.329,57.2068,57.329,7182.0
2021-03-30 14:50:00,65.73,65.83,65.7,65.83,11426.0,57.3377,57.4249,57.3115,57.4249,11426.0
2021-03-30 14:55:00,65.83,66.0,65.83,66.0,18296.0,57.4249,57.5732,57.4249,57.5732,18296.0
2021-03-30 15:00:00,66.02,66.03,65.86,65.92,14906.0,57.5907,57.5994,57.4511,57.5034,14906.0
2021-03-30 15:05:00,65.89,65.91,65.72,65.72,10526.0,57.4773,57.4947,57.329,57.329,10526.0
2021-03-30 15:10:00,65.74,65.74,65.65,65.72,8600.0,57.3464,57.3464,57.2679,57.329,8600.0
2021-03-30 15:15:00,65.69,65.73,65.66,65.69,9654.0,57.3028,57.3377,57.2766,57.3028,9654.0
2021-03-30 15:20:00,65.71,65.75,65.68,65.74,9590.0,57.3202,57.3551,57.2941,57.3464,9590.0
2021-03-30 15:25:00,65.75,65.78,65.7,65.75,10354.0,57.3551,57.3813,57.3115,57.3551,10354.0
2021-03-30 15:30:00,65.77,65.77,65.63,65.65,12704.0,57.3726,57.3726,57.2505,57.2679,12704.0
2021-03-30 15:35:00,65.64,65.75,65.63,65.67,14430.0,57.2592,57.3551,57.2505,57.2853,14430.0
2021-03-30 15:40:00,65.67,65.73,65.61,65.61,14742.0,57.2853,57.3377,57.233,57.233,14742.0
2021-03-30 15:45:00,65.62,65.69,65.6,65.67,22312.0,57.2417,57.3028,57.2243,57.2853,22312.0
2021-03-30 15:50:00,65.66,65.71,65.61,65.63,42372.0,57.2766,57.3202,57.233,57.2505,42372.0
2021-03-30 15:55:00,65.64,65.81,65.64,65.79,134440.0,57.2592,57.4075,57.2592,57.39,134440.0
2021-03-31 09:30:00,65.77,66.05,65.49,65.92,33230.0,57.3726,57.6168,57.1283,57.5034,33230.0
2021-03-31 09:35:00,65.83,66.27,65.8,66.26,18730.0,57.4249,57.8087,57.3987,57.8,18730.0
2021-03-31 09:40:00,66.18,66.18,65.75,65.75,18502.0,57.7302,57.7302,57.3551,57.3551,18502.0
2021-03-31 09:45:00,65.72,65.83,65.64,65.69,16514.0,57.329,57.4249,57.2592,57.3028,16514.0
2021-03-31 09:50:00,65.66,65.94,65.64,65.86,8584.0,57.2766,57.5209,57.2592,57.4511,8584.0
2021-03-31 09:55:00,65.85,65.99,65.8,65.99,11918.0,57.4424,57.5645,57.3987,57.5645,11918.0
2021-03-31 10:00:00,66.0,66.02,65.89,66.02,7484.0,57.5732,57.5907,57.4773,57.5907,7484.0
2021-03-31 10:05:00,66.03,66.06,65.74,65.79,9918.0,57.5994,57.6256,57.3464,57.39,9918.0
2021-03-31 10:10:00,65.83,65.97,65.8,65.89,5504.0,57.4249,57.547,57.3987,57.4773,5504.0
2021-03-31 10:15:00,65.89,65.93,65.77,65.77,8618.0,57.4773,57.5122,57.3726,57.3726,8618.0
2021-03-31 10:20:00,65.86,65.92,65.8,65.91,8946.0,57.4511,57.5034,57.3987,57.4947,8946.0
2021-03-31 10:25:00,65.87,65.95,65.79,65.79,4738.0,57.4598,57.5296,57.39,57.39,4738.0
2021-03-31 10:30:00,65.71,65.76,65.6,65.66,6256.0,57.3202,57.3639,57.2243,57.2766,6256.0
2021-03-31 10:35:00,65.72,65.82,65.72,65.78,2852.0,57.329,57.4162,57.329,57.3813,2852.0
2021-03-31 10:40:00,65.81,65.92,65.81,65.92,5104.0,57.4075,57.5034,57.4075,57.5034,5104.0
2021-03-31 10:45:00,65.91,66.03,65.83,65.97,6180.0,57.4947,57.5994,57.4249,57.547,6180.0
2021-03-31 10:50:00,65.94,66.08,65.92,66.02,7248.0,57.5209,57.643,57.5034,57.5907,7248.0
2021-03-31 10:55:00,66.02,66.03,65.86,65.94,9184.0,57.5907,57.5994,57.4511,57.5209,9184.0
2021-03-31 11:00:00,65.91,65.94,65.81,65.86,8530.0,57.4947,57.5209,57.4075,57.4511,8530.0
2021-03-31 11:05:00,65.86,65.86,65.75,65.84,7168.0,57.4511,57.4511,57.3551,57.4336,7168.0
2021-03-31 11:10:00,65.89,65.95,65.84,65.95,7080.0,57.4773,57.5296,57.4336,57.5296,7080.0
2021-03-31 11:15:00,65.94,66.02,65.89,65.89,4530.0,57.5209,57.5907,57.4773,57.4773,4530.0
2021-03-31 11:20:00,65.9,65.9,65.77,65.8,10568.0,57.486,57.486,57.3726,57.3987,10568.0
2021-03-31 11:25:00,65.8,65.92,65.77,65.92,4200.0,57.3987,57.5034,57.3726,57.5034,4200.0
2021-03-31 11:30:00,65.89,65.9,65.75,65.75,2658.0,57.4773,57.486,57.3551,57.3551,2658.0
2021-03-31 11:35:00,65.77,65.81,65.77,65.78,2770.0,57.3726,57.4075,57.3726,57.3813,2770.0
2021-03-31 11:40:00,65.78,65.79,65.73,65.76,4378.0,57.3813,57.39,57.3377,57.3639,4378.0
2021-03-31 11:45:00,65.81,65.83,65.77,65.77,2434.0,57.4075,57.4249,57.3726,57.3726,2434.0
2021-03-31 11:50:00,65.77,65.9,65.75,65.82,4878.0,57.3726,57.486,57.3551,57.4162,4878.0
2021-03-31 11:55:00,65.86,65.86,65.8,65.83,2168.0,57.4511,57.4511,57.3987,57.4249,2168.0
2021-03-31 12:00:00,65.83,65.83,65.73,65.73,1400.0,57.4249,57.4249,57.3377,57.3377,1400.0
2021-03-31 12:05:00,65.75,65.8,65.74,65.74,3964.0,57.3551,57.3987,57.3464,57.3464,3964.0
2021-03-31 12:10:00,65.75,65.79,65.67,65.69,4068.0,57.3551,57.39,57.2853,57.3028,4068.0
2021-03-31 12:15:00,65.71,65.73,65.7,65.71,4378.0,57.3202,57.3377,57.3115,57.3202,4378.0
2021-03-31 12:20:00,65.7,65.7,65.66,65.67,4862.0,57.3115,57.3115,57.2766,57.2853,4862.0
2021-03-31 12:25:00,65.72,65.82,65.69,65.78,5634.0,57.329,57.4162,57.3028,57.3813,5634.0
2021-03-31 12:30:00,65.8,65.81,65.76,65.77,3400.0,57.3987,57.4075,57.3639,57.3726,3400.0
2021-03-31 12:35:00,65.78,65.86,65.77,65.82,3820.0,57.3813,57.4511,57.3726,57.4162,3820.0
2021-03-31 12:40:00,65.82,65.82,65.75,65.76,5506.0,57.4162,57.4162,57.3551,57.3639,5506.0
2021-03-31 12:45:00,65.78,65.88,65.77,65.81,5898.0,57.3813,57.4685,57.3726,57.4075,5898.0
2021-03-31 12:50:00,65.82,65.87,65.8,65.83,6062.0,57.4162,57.4598,57.3987,57.4249,6062.0
2021-03-31 12:55:00,65.79,65.84,65.78,65.82,4504.0,57.39,57.4336,57.3813,57.4162,4504.0
2021-03-31 13:00:00,65.82,65.87,65.81,65.83,2870.0,57.4162,57.4598,57.4075,57.4249,2870.0
2021-03-31 13:05:00,65.82,65.83,65.79,65.8,7202.0,57.4162,57.4249,57.39,57.3987,7202.0
2021-03-31 13:10:00,65.8,65.88,65.8,65.83,4752.0,57.3987,57.4685,57.3987,57.4249,4752.0
2021-03-31 13:15:00,65.86,65.86,65.81,65.82,2884.0,57.4511,57.4511,57.4075,57.4162,2884.0
2021-03-31 13:20:00,65.83,65.83,65.76,65.76,4372.0,57.4249,57.4249,57.3639,57.3639,4372.0
2021-03-31 13:25:00,65.78,65.95,65.78,65.89,10006.0,57.3813,57.5296,57.3813,57.4773,10006.0
2021-03-31 13:30:00,65.89,65.94,65.89,65.92,23902.0,57.4773,57.5209,57.4773,57.5034,23902.0
2021-03-31 13:35:00,65.92,65.99,65.92,65.94,5942.0,57.5034,57.5645,57.5034,57.5209,5942.0
2021-03-31 13:40:00,65.96,66.01,65.96,66.0,6638.0,57.5383,57.5819,57.5383,57.5732,6638.0
2021-03-31 13:45:00,66.02,66.02,65.95,65.96,4538.0,57.5907,57.5907,57.5296,57.5383,4538.0
2021-03-31 13:50:00,65.97,66.01,65.97,66.0,1800.0,57.547,57.5819,57.547,57.5732,1800.0
2021-03-31 13:55:00,65.98,66.01,65.97,66.0,4648.0,57.5558,57.5819,57.547,57.5732,4648.0
2021-03-31 14:00:00,65.99,66.07,65.88,66.04,17680.0,57.5645,57.6343,57.4685,57.6081,17680.0
2021-03-31 14:05:00,66.06,66.1,66.05,66.08,3986.0,57.6256,57.6604,57.6168,57.643,3986.0
2021-03-31 14:10:00,66.06,66.07,66.02,66.07,4998.0,57.6256,57.6343,57.5907,57.6343,4998.0
2021-03-31 14:15:00,66.08,66.1,66.05,66.05,3818.0,57.643,57.6604,57.6168,57.6168,3818.0
2021-03-31 14:20:00,66.05,66.11,66.05,66.08,7522.0,57.6168,57.6692,57.6168,57.643,7522.0
2021-03-31 14:25:00,66.1,66.1,66.06,66.06,12656.0,57.6604,57.6604,57.6256,57.6256,12656.0
2021-03-31 14:30:00,66.08,66.14,66.08,66.11,7326.0,57.643,57.6953,57.643,57.6692,7326.0
2021-03-31 14:35:00,66.1,66.16,66.09,66.11,8230.0,57.6604,57.7128,57.6517,57.6692,8230.0
2021-03-31 14:40:00,66.13,66.14,66.08,66.1,7760.0,57.6866,57.6953,57.643,57.6604,7760.0
2021-03-31 14:45:00,66.08,66.1,65.99,65.99,11284.0,57.643,57.6604,57.5645,57.5645,11284.0
2021-03-31 14:50:00,65.99,66.03,65.94,65.99,5152.0,57.5645,57.5994,57.5209,57.5645,5152.0
2021-03-31 14:55:00,65.99,66.03,65.96,65.99,11050.0,57.5645,57.5994,57.5383,57.5645,11050.0
2021-03-31 15:00:00,65.98,66.0,65.88,65.92,17846.0,57.5558,57.5732,57.4685,57.5034,17846.0
2021-03-31 15:05:00,65.93,66.0,65.92,65.99,15316.0,57.5122,57.5732,57.5034,57.5645,15316.0
2021-03-31 15:10:00,65.98,65.99,65.91,65.97,13480.0,57.5558,57.5645,57.4947,57.547,13480.0
2021-03-31 15:15:00,65.96,66.0,65.92,65.97,14994.0,57.5383,57.5732,57.5034,57.547,14994.0
2021-03-31 15:20:00,65.97,66.03,65.96,66.03,21172.0,57.547,57.5994,57.5383,57.5994,21172.0
2021-03-31 15:25:00,66.03,66.09,65.99,66.08,34546.0,57.5994,57.6517,57.5645,57.643,34546.0
2021-03-31 15:30:00,66.08,66.11,66.03,66.07,23592.0,57.643,57.6692,57.5994,57.6343,23592.0
2021-03-31 15:35:00,66.07,66.28,66.04,66.24,33038.0,57.6343,57.8175,57.6081,57.7826,33038.0
2021-03-31 15:40:00,66.28,66.36,66.23,66.25,45292.0,57.8175,57.8872,57.7738,57.7913,45292.0
2021-03-31 15:45:00,66.24,66.29,66.17,66.27,39494.0,57.7826,57.8262,57.7215,57.8087,39494.0
2021-03-31 15:50:00,66.27,66.44,66.16,66.42,69370.0,57.8087,57.957,57.7128,57.9396,69370.0
2021-03-31 15:55:00,66.39,66.46,66.33,66.39,200338.0,57.9134,57.9745,57.8611,57.9134,200338.0
2021-04-01 09:30:00,66.21,66.5,65.87,65.94,52510.0,57.7564,58.0094,57.4598,57.5209,52510.0
2021-04-01 09:35:00,65.86,65.95,65.78,65.87,25124.0,57.4511,57.5296,57.3813,57.4598,25124.0
2021-04-01 09:40:00,65.88,66.16,65.83,65.97,15304.0,57.4685,57.7128,57.4249,57.547,15304.0
2021-04-01 09:45:00,66.02,66.09,65.91,66.08,6282.0,57.5907,57.6517,57.4947,57.643,6282.0
2021-04-01 09:50:00,66.07,66.19,66.02,66.08,11548.0,57.6343,57.739,57.5907,57.643,11548.0
2021-04-01 09:55:00,66.1,66.1,65.79,65.8,13850.0,57.6604,57.6604,57.39,57.3987,13850.0
2021-04-01 10:00:00,65.83,66.09,65.8,66.09,15894.0,57.4249,57.6517,57.3987,57.6517,15894.0
2021-04-01 10:05:00,66.04,66.19,66.04,66.09,12140.0,57.6081,57.739,57.6081,57.6517,12140.0
2021-04-01 10:10:00,66.11,66.23,66.08,66.21,10084.0,57.6692,57.7738,57.643,57.7564,10084.0
2021-04-01 10:15:00,66.14,66.14,66.07,66.07,5198.0,57.6953,57.6953,57.6343,57.6343,5198.0
2021-04-01 10:20:00,66.05,66.08,65.97,66.0,2720.0,57.6168,57.643,57.547,57.5732,2720.0
2021-04-01 10:25:00,66.04,66.12,66.04,66.08,7724.0,57.6081,57.6779,57.6081,57.643,7724.0
2021-04-01 10:30:00,66.09,66.16,66.03,66.05,12132.0,57.6517,57.7128,57.5994,57.6168,12132.0
2021-04-01 10:35:00,66.05,66.08,65.97,65.97,4986.0,57.6168,57.643,57.547,57.547,4986.0
2021-04-01 10:40:00,65.99,66.0,65.84,65.84,3494.0,57.5645,57.5732,57.4336,57.4336,3494.0
2021-04-01 10:45:00,65.87,65.88,65.78,65.86,7234.0,57.4598,57.4685,57.3813,57.4511,7234.0
2021-04-01 10:50:00,65.87,65.92,65.86,65.92,13996.0,57.4598,57.5034,57.4511,57.5034,13996.0
2021-04-01 10:55:00,65.95,66.0,65.81,65.83,4836.0,57.5296,57.5732,57.4075,57.4249,4836.0
2021-04-01 11:00:00,65.87,65.94,65.87,65.92,3772.0,57.4598,57.5209,57.4598,57.5034,3772.0
2021-04-01 11:05:00,65.97,66.04,65.93,66.0,6460.0,57.547,57.6081,57.5122,57.5732,6460.0
2021-04-01 11:10:00,66.06,66.08,66.0,66.08,6294.0,57.6256,57.643,57.5732,57.643,6294.0
2021-04-01 11:15:00,66.08,66.08,66.01,66.07,6158.0,57.643,57.643,57.5819,57.6343,6158.0
2021-04-01 11:20:00,66.08,66.16,66.08,66.12,3712.0,57.643,57.7128,57.643,57.6779,3712.0
2021-04-01 11:25:00,66.08,66.08,65.91,65.93,4946.0,57.643,57.643,57.4947,57.5122,4946.0
2021-04-01 11:30:00,65.9,65.9,65.8,65.81,4160.0,57.486,57.486,57.3987,57.4075,4160.0
2021-04-01 11:35:00,65.82,65.88,65.79,65.86,6318.0,57.4162,57.4685,57.39,57.4511,6318.0
2021-04-01 11:40:00,65.88,66.0,65.88,65.97,6364.0,57.4685,57.5732,57.4685,57.547,6364.0
2021-04-01 11:45:00,65.95,66.02,65.94,65.99,6980.0,57.5296,57.5907,57.5209,57.5645,6980.0
2021-04-01 11:50:00,66.01,66.08,66.01,66.03,6300.0,57.5819,57.643,57.5819,57.5994,6300.0
2021-04-01 11:55:00,66.08,66.16,66.08,66.15,3002.0,57.643,57.7128,57.643,57.7041,3002.0
2021-04-01 12:00:00,66.16,66.17,66.11,66.11,5002.0,57.7128,57.7215,57.6692,57.6692,5002.0
2021-04-01 12:05:00,66.13,66.15,66.06,66.08,9718.0,57.6866,57.7041,57.6256,57.643,9718.0
2021-04-01 12:10:00,66.11,66.11,65.98,65.98,4068.0,57.6692,57.6692,57.5558,57.5558,4068.0
2021-04-01 12:15:00,65.98,66.01,65.95,65.98,3202.0,57.5558,57.5819,57.5296,57.5558,3202.0
2021-04-01 12:20:00,66.0,66.01,65.91,65.92,8044.0,57.5732,57.5819,57.4947,57.5034,8044.0
2021-04-01 12:25:00,65.93,65.96,65.93,65.95,2100.0,57.5122,57.5383,57.5122,57.5296,2100.0
2021-04-01 12:30:00,65.94,65.99,65.91,65.97,6536.0,57.5209,57.5645,57.4947,57.547,6536.0
2021-04-01 12:35:00,66.0,66.0,65.95,65.95,5694.0,57.5732,57.5732,57.5296,57.5296,5694.0
2021-04-01 12:40:00,65.92,65.97,65.89,65.92,5650.0,57.5034,57.547,57.4773,57.5034,5650.0
2021-04-01 12:45:00,65.91,65.93,65.86,65.89,4264.0,57.4947,57.5122,57.4511,57.4773,4264.0
2021-04-01 12:50:00,65.91,65.94,65.89,65.91,6708.0,57.4947,57.5209,57.4773,57.4947,6708.0
2021-04-01 12:55:00,65.92,65.97,65.9,65.96,4668.0,57.5034,57.547,57.486,57.5383,4668.0
2021-04-01 13:00:00,65.95,66.0,65.89,65.99,8484.0,57.5296,57.5732,57.4773,57.5645,8484.0
2021-04-01 13:05:00,65.99,65.99,65.89,65.89,5518.0,57.5645,57.5645,57.4773,57.4773,5518.0
2021-04-01 13:10:00,65.89,65.9,65.8,65.81,3610.0,57.4773,57.486,57.3987,57.4075,3610.0
2021-04-01 13:15:00,65.78,65.84,65.78,65.83,6580.0,57.3813,57.4336,57.3813,57.4249,6580.0
2021-04-01 13:20:00,65.82,65.82,65.79,65.81,4788.0,57.4162,57.4162,57.39,57.4075,4788.0
2021-04-01 13:25:00,65.82,65.86,65.81,65.85,7022.0,57.4162,57.4511,57.4075,57.4424,7022.0
2021-04-01 13:30:00,65.83,65.86,65.81,65.81,6378.0,57.4249,57.4511,57.4075,57.4075,6378.0
2021-04-01 13:35:00,65.81,65.83,65.79,65.8,4632.0,57.4075,57.4249,57.39,57.3987,4632.0
2021-04-01 13:40:00,65.79,65.82,65.78,65.79,4216.0,57.39,57.4162,57.3813,57.39,4216.0
2021-04-01 13:45:00,65.77,65.8,65.75,65.77,5372.0,57.3726,57.3987,57.3551,57.3726,5372.0
2021-04-01 13:50:00,65.75,65.77,65.72,65.74,11758.0,57.3551,57.3726,57.329,57.3464,11758.0
2021-04-01 13:55:00,65.73,65.73,65.71,65.71,1902.0,57.3377,57.3377,57.3202,57.3202,1902.0
2021-04-01 14:00:00,65.72,65.72,65.64,65.69,7616.0,57.329,57.329,57.2592,57.3028,7616.0
2021-04-01 14:05:00,65.66,65.67,65.64,65.64,2030.0,57.2766,57.2853,57.2592,57.2592,2030.0
2021-04-01 14:10:00,65.63,65.63,65.56,65.6,4710.0,57.2505,57.2505,57.1894,57.2243,4710.0
2021-04-01 14:15:00,65.61,65.67,65.61,65.64,7334.0,57.233,57.2853,57.233,57.2592,7334.0
2021-04-01 14:20:00,65.64,65.65,65.61,65.63,3800.0,57.2592,57.2679,57.233,57.2505,3800.0
2021-04-01 14:25:00,65.64,65.64,65.54,65.54,5694.0,57.2592,57.2592,57.1719,57.1719,5694.0
2021-04-01 14:30:00,65.55,65.56,65.51,65.54,7912.0,57.1807,57.1894,57.1458,57.1719,7912.0
2021-04-01 14:35:00,65.52,65.55,65.47,65.49,6764.0,57.1545,57.1807,57.1109,57.1283,6764.0
2021-04-01 14:40:00,65.5,65.51,65.48,65.49,4862.0,57.1371,57.1458,57.1196,57.1283,4862.0
2021-04-01 14:45:00,65.49,65.49,65.44,65.46,8356.0,57.1283,57.1283,57.0847,57.1022,8356.0
2021-04-01 14:50:00,65.44,65.48,65.41,65.42,13958.0,57.0847,57.1196,57.0585,57.0673,13958.0
2021-04-01 14:55:00,65.43,65.49,65.42,65.47,8806.0,57.076,57.1283,57.0673,57.1109,8806.0
2021-04-01 15:00:00,65.48,65.55,65.45,65.54,10952.0,57.1196,57.1807,57.0934,57.1719,10952.0
2021-04-01 15:05:00,65.55,65.61,65.53,65.58,17090.0,57.1807,57.233,57.1632,57.2068,17090.0
2021-04-01 15:10:00,65.58,65.61,65.57,65.58,11766.0,57.2068,57.233,57.1981,57.2068,11766.0
2021-04-01 15:15:00,65.58,65.58,65.48,65.53,15694.0,57.2068,57.2068,57.1196,57.1632,15694.0
2021-04-01 15:20:00,65.51,65.54,65.44,65.45,13756.0,57.1458,57.1719,57.0847,57.0934,13756.0
2021-04-01 15:25:00,65.46,65.53,65.43,65.5,13590.0,57.1022,57.1632,57.076,57.1371,13590.0
2021-04-01 15:30:00,65.52,65.56,65.48,65.55,13988.0,57.1545,57.1894,57.1196,57.1807,13988.0
2021-04-01 15:35:00,65.54,65.57,65.41,65.47,21926.0,57.1719,57.1981,57.0585,57.1109,21926.0
2021-04-01 15:40:00,65.44,65.62,65.44,65.6,16138.0,57.0847,57.2417,57.0847,57.2243,16138.0
2021-04-01 15:45:00,65.58,65.74,65.58,65.72,37872.0,57.2068,57.3464,57.2068,57.329,37872.0
2021-04-01 15:50:00,65.74,65.92,65.72,65.87,147118.0,57.3464,57.5034,57.329,57.4598,147118.0
2021-04-01 15:55:00,65.87,65.93,65.83,65.92,146204.0,57.4598,57.5122,57.4249,57.5034,146204.0
2021-04-05 09:30:00,66.26,66.63,66.26,66.59,86396.0,57.8,58.1228,57.8,58.0879,86396.0
2021-04-05 09:35:00,66.66,66.74,66.44,66.52,23030.0,58.1489,58.2187,57.957,58.0268,23030.0
2021-04-05 09:40:00,66.6,66.7,66.53,66.65,33602.0,58.0966,58.1838,58.0355,58.1402,33602.0
2021-04-05 09:45:00,66.6,66.73,66.58,66.7,12142.0,58.0966,58.21,58.0792,58.1838,12142.0
2021-04-05 09:50:00,66.69,66.89,66.67,66.84,8200.0,58.1751,58.3496,58.1577,58.306,8200.0
2021-04-05 09:55:00,66.88,67.11,66.88,67.1,48366.0,58.3409,58.5415,58.3409,58.5328,48366.0
2021-04-05 10:00:00,67.11,67.17,67.02,67.06,36050.0,58.5415,58.5938,58.463,58.4979,36050.0
2021-04-05 10:05:00,67.05,67.2,67.04,67.18,14360.0,58.4892,58.62,58.4804,58.6026,14360.0
2021-04-05 10:10:00,67.17,67.33,67.15,67.32,24706.0,58.5938,58.7334,58.5764,58.7247,24706.0
2021-04-05 10:15:00,67.33,67.45,67.29,67.45,13654.0,58.7334,58.8381,58.6985,58.8381,13654.0
2021-04-05 10:20:00,67.44,67.52,67.3,67.31,31768.0,58.8294,58.8991,58.7072,58.716,31768.0
2021-04-05 10:25:00,67.33,67.35,67.21,67.27,22308.0,58.7334,58.7508,58.6287,58.6811,22308.0
2021-04-05 10:30:00,67.31,67.31,67.17,67.29,31294.0,58.716,58.716,58.5938,58.6985,31294.0
2021-04-05 10:35:00,67.29,67.33,67.17,67.18,31030.0,58.6985,58.7334,58.5938,58.6026,31030.0
2021-04-05 10:40:00,67.18,67.18,67.01,67.01,23996.0,58.6026,58.6026,58.4543,58.4543,23996.0
2021-04-05 10:45:00,67.07,67.22,67.04,67.18,17414.0,58.5066,58.6374,58.4804,58.6026,17414.0
2021-04-05 10:50:00,67.21,67.44,67.21,67.42,14492.0,58.6287,58.8294,58.6287,58.8119,14492.0
2021-04-05 10:55:00,67.39,67.53,67.36,67.48,19022.0,58.7857,58.9079,58.7596,58.8642,19022.0
2021-04-05 11:00:00,67.48,67.58,67.44,67.54,17614.0,58.8642,58.9515,58.8294,58.9166,17614.0
2021-04-05 11:05:00,67.52,67.6,67.44,67.53,12644.0,58.8991,58.9689,58.8294,58.9079,12644.0
2021-04-05 11:10:00,67.52,67.63,67.44,67.46,9560.0,58.8991,58.9951,58.8294,58.8468,9560.0
2021-04-05 11:15:00,67.44,67.44,67.33,67.36,11408.0,58.8294,58.8294,58.7334,58.7596,11408.0
2021-04-05 11:20:00,67.36,67.43,67.35,67.35,8978.0,58.7596,58.8206,58.7508,58.7508,8978.0
2021-04-05 11:25:00,67.37,67.41,67.36,67.41,12522.0,58.7683,58.8032,58.7596,58.8032,12522.0
2021-04-05 11:30:00,67.41,67.42,67.33,67.38,11228.0,58.8032,58.8119,58.7334,58.777,11228.0
2021-04-05 11:35:00,67.36,67.47,67.36,67.47,8930.0,58.7596,58.8555,58.7596,58.8555,8930.0
2021-04-05 11:40:00,67.49,67.49,67.41,67.42,7004.0,58.873,58.873,58.8032,58.8119,7004.0
2021-04-05 11:45:00,67.44,67.47,67.39,67.39,9350.0,58.8294,58.8555,58.7857,58.7857,9350.0
2021-04-05 11:50:00,67.41,67.46,67.39,67.45,15752.0,58.8032,58.8468,58.7857,58.8381,15752.0
2021-04-05 11:55:00,67.44,67.45,67.36,67.42,17292.0,58.8294,58.8381,58.7596,58.8119,17292.0
2021-04-05 12:00:00,67.44,67.47,67.39,67.41,11308.0,58.8294,58.8555,58.7857,58.8032,11308.0
2021-04-05 12:05:00,67.41,67.42,67.36,67.42,12892.0,58.8032,58.8119,58.7596,58.8119,12892.0
2021-04-05 12:10:00,67.4,67.42,67.36,67.36,10268.0,58.7945,58.8119,58.7596,58.7596,10268.0
2021-04-05 12:15:00,67.39,67.41,67.3,67.32,18558.0,58.7857,58.8032,58.7072,58.7247,18558.0
2021-04-05 12:20:00,67.32,67.38,67.3,67.33,16426.0,58.7247,58.777,58.7072,58.7334,16426.0
2021-04-05 12:25:00,67.31,67.38,67.31,67.36,12498.0,58.716,58.777,58.716,58.7596,12498.0
2021-04-05 12:30:00,67.37,67.4,67.35,67.38,12944.0,58.7683,58.7945,58.7508,58.777,12944.0
2021-04-05 12:35:00,67.38,67.49,67.38,67.47,12284.0,58.777,58.873,58.777,58.8555,12284.0
2021-04-05 12:40:00,67.46,67.5,67.42,67.44,10194.0,58.8468,58.8817,58.8119,58.8294,10194.0
2021-04-05 12:45:00,67.44,67.54,67.44,67.5,15502.0,58.8294,58.9166,58.8294,58.8817,15502.0
2021-04-05 12:50:00,67.51,67.53,67.46,67.48,14252.0,58.8904,58.9079,58.8468,58.8642,14252.0
2021-04-05 12:55:00,67.49,67.5,67.45,67.5,6464.0,58.873,58.8817,58.8381,58.8817,6464.0
2021-04-05 13:00:00,67.5,67.52,67.44,67.49,12690.0,58.8817,58.8991,58.8294,58.873,12690.0
2021-04-05 13:05:00,67.48,67.53,67.46,67.48,6532.0,58.8642,58.9079,58.8468,58.8642,6532.0
2021-04-05 13:10:00,67.48,67.56,67.47,67.54,31972.0,58.8642,58.934,58.8555,58.9166,31972.0
2021-04-05 13:15:00,67.53,67.53,67.35,67.45,29178.0,58.9079,58.9079,58.7508,58.8381,29178.0
2021-04-05 13:20:00,67.42,67.42,67.3,67.3,5722.0,58.8119,58.8119,58.7072,58.7072,5722.0
2021-04-05 13:25:00,67.23,67.24,67.14,67.17,13784.0,58.6462,58.6549,58.5677,58.5938,13784.0
2021-04-05 13:30:00,67.14,67.27,67.14,67.18,7394.0,58.5677,58.6811,58.5677,58.6026,7394.0
2021-04-05 13:35:00,67.14,67.14,67.05,67.08,10854.0,58.5677,58.5677,58.4892,58.5153,10854.0
2021-04-05 13:40:00,67.06,67.07,67.0,67.01,12108.0,58.4979,58.5066,58.4455,58.4543,12108.0
2021-04-05 13:45:00,67.01,67.02,66.95,66.96,7196.0,58.4543,58.463,58.4019,58.4106,7196.0
2021-04-05 13:50:00,66.96,66.96,66.89,66.95,6420.0,58.4106,58.4106,58.3496,58.4019,6420.0
2021-04-05 13:55:00,66.92,66.96,66.89,66.94,9310.0,58.3757,58.4106,58.3496,58.3932,9310.0
2021-04-05 14:00:00,66.95,66.95,66.88,66.89,6764.0,58.4019,58.4019,58.3409,58.3496,6764.0
2021-04-05 14:05:00,66.89,66.93,66.83,66.86,9908.0,58.3496,58.3845,58.2972,58.3234,9908.0
2021-04-05 14:10:00,66.86,66.89,66.81,66.82,14096.0,58.3234,58.3496,58.2798,58.2885,14096.0
2021-04-05 14:15:00,66.81,66.83,66.78,66.81,7510.0,58.2798,58.2972,58.2536,58.2798,7510.0
2021-04-05 14:20:00,66.81,66.83,66.78,66.83,13222.0,58.2798,58.2972,58.2536,58.2972,13222.0
2021-04-05 14:25:00,66.86,66.92,66.83,66.91,10286.0,58.3234,58.3757,58.2972,58.367,10286.0
2021-04-05 14:30:00,66.91,66.94,66.89,66.89,10936.0,58.367,58.3932,58.3496,58.3496,10936.0
2021-04-05 14:35:00,66.92,67.05,66.92,67.03,12980.0,58.3757,58.4892,58.3757,58.4717,12980.0
2021-04-05 14:40:00,67.04,67.06,67.0,67.03,4970.0,58.4804,58.4979,58.4455,58.4717,4970.0
2021-04-05 14:45:00,67.02,67.06,66.98,67.02,31406.0,58.463,58.4979,58.4281,58.463,31406.0
2021-04-05 14:50:00,67.0,67.08,66.98,67.07,29180.0,58.4455,58.5153,58.4281,58.5066,29180.0
2021-04-05 14:55:00,67.07,67.08,66.97,66.98,15490.0,58.5066,58.5153,58.4194,58.4281,15490.0
2021-04-05 15:00:00,66.97,66.99,66.91,66.98,17652.0,58.4194,58.4368,58.367,58.4281,17652.0
2021-04-05 15:05:00,66.99,67.03,66.98,67.02,11760.0,58.4368,58.4717,58.4281,58.463,11760.0
2021-04-05 15:10:00,67.02,67.08,67.02,67.03,10150.0,58.463,58.5153,58.463,58.4717,10150.0
2021-04-05 15:15:00,67.04,67.08,67.02,67.06,11150.0,58.4804,58.5153,58.463,58.4979,11150.0
2021-04-05 15:20:00,67.04,67.05,66.99,67.0,8404.0,58.4804,58.4892,58.4368,58.4455,8404.0
2021-04-05 15:25:00,66.98,66.98,66.91,66.95,9714.0,58.4281,58.4281,58.367,58.4019,9714.0
2021-04-05 15:30:00,66.92,67.0,66.91,66.97,18206.0,58.3757,58.4455,58.367,58.4194,18206.0
2021-04-05 15:35:00,66.96,66.97,66.9,66.94,25516.0,58.4106,58.4194,58.3583,58.3932,25516.0
2021-04-05 15:40:00,66.94,66.97,66.83,66.95,29208.0,58.3932,58.4194,58.2972,58.4019,29208.0
2021-04-05 15:45:00,66.95,66.98,66.89,66.92,32056.0,58.4019,58.4281,58.3496,58.3757,32056.0
2021-04-05 15:50:00,66.91,67.0,66.91,66.98,52022.0,58.367,58.4455,58.367,58.4281,52022.0
2021-04-05 15:55:00,66.97,66.97,66.79,66.92,158396.0,58.4194,58.4194,58.2623,58.3757,158396.0
2021-04-06 09:30:00,66.56,66.84,66.51,66.55,33734.0,58.0617,58.306,58.0181,58.053,33734.0
2021-04-06 09:35:00,66.55,66.61,66.39,66.48,5678.0,58.053,58.1053,57.9134,57.9919,5678.0
2021-04-06 09:40:00,66.56,66.67,66.41,66.64,6252.0,58.0617,58.1577,57.9309,58.1315,6252.0
2021-04-06 09:45:00,66.67,66.7,66.63,66.69,5578.0,58.1577,58.1838,58.1228,58.1751,5578.0
2021-04-06 09:50:00,66.66,66.8,66.64,66.67,6264.0,58.1489,58.2711,58.1315,58.1577,6264.0
2021-04-06 09:55:00,66.59,66.66,66.58,66.58,5680.0,58.0879,58.1489,58.0792,58.0792,5680.0
2021-04-06 10:00:00,66.63,66.69,66.58,66.66,10854.0,58.1228,58.1751,58.0792,58.1489,10854.0
2021-04-06 10:05:00,66.67,66.74,66.67,66.74,3100.0,58.1577,58.2187,58.1577,58.2187,3100.0
2021-04-06 10:10:00,66.73,66.8,66.72,66.76,7964.0,58.21,58.2711,58.2013,58.2362,7964.0
2021-04-06 10:15:00,66.77,66.94,66.77,66.94,8310.0,58.2449,58.3932,58.2449,58.3932,8310.0
2021-04-06 10:20:00,66.92,66.99,66.86,66.86,22258.0,58.3757,58.4368,58.3234,58.3234,22258.0
2021-04-06 10:25:00,66.89,66.89,66.76,66.8,7084.0,58.3496,58.3496,58.2362,58.2711,7084.0
2021-04-06 10:30:00,66.75,66.86,66.75,66.86,4722.0,58.2275,58.3234,58.2275,58.3234,4722.0
2021-04-06 10:35:00,66.89,66.99,66.86,66.94,4422.0,58.3496,58.4368,58.3234,58.3932,4422.0
2021-04-06 10:40:00,66.92,66.93,66.83,66.87,5826.0,58.3757,58.3845,58.2972,58.3321,5826.0
2021-04-06 10:45:00,66.9,66.91,66.83,66.85,4840.0,58.3583,58.367,58.2972,58.3147,4840.0
2021-04-06 10:50:00,66.85,66.93,66.81,66.81,5962.0,58.3147,58.3845,58.2798,58.2798,5962.0
2021-04-06 10:55:00,66.83,66.88,66.79,66.82,7948.0,58.2972,58.3409,58.2623,58.2885,7948.0
2021-04-06 11:00:00,66.85,66.97,66.83,66.97,4914.0,58.3147,58.4194,58.2972,58.4194,4914.0
2021-04-06 11:05:00,66.97,66.97,66.87,66.88,6212.0,58.4194,58.4194,58.3321,58.3409,6212.0
2021-04-06 11:10:00,66.86,66.97,66.83,66.95,9406.0,58.3234,58.4194,58.2972,58.4019,9406.0
2021-04-06 11:15:00,66.96,67.06,66.95,67.04,16282.0,58.4106,58.4979,58.4019,58.4804,16282.0
2021-04-06 11:20:00,67.01,67.11,66.99,67.07,8774.0,58.4543,58.5415,58.4368,58.5066,8774.0
2021-04-06 11:25:00,67.08,67.14,67.08,67.13,8954.0,58.5153,58.5677,58.5153,58.5589,8954.0
2021-04-06 11:30:00,67.13,67.15,67.01,67.05,24476.0,58.5589,58.5764,58.4543,58.4892,24476.0
2021-04-06 11:35:00,67.03,67.08,67.0,67.07,10334.0,58.4717,58.5153,58.4455,58.5066,10334.0
2021-04-06 11:40:00,67.07,67.09,67.03,67.05,26830.0,58.5066,58.524,58.4717,58.4892,26830.0
2021-04-06 11:45:00,67.06,67.06,66.99,67.04,17860.0,58.4979,58.4979,58.4368,58.4804,17860.0
2021-04-06 11:50:00,67.06,67.1,67.06,67.09,3494.0,58.4979,58.5328,58.4979,58.524,3494.0
2021-04-06 11:55:00,67.07,67.1,67.06,67.06,8930.0,58.5066,58.5328,58.4979,58.4979,8930.0
2021-04-06 12:00:00,67.08,67.13,67.07,67.11,6596.0,58.5153,58.5589,58.5066,58.5415,6596.0
2021-04-06 12:05:00,67.12,67.19,67.1,67.12,10816.0,58.5502,58.6113,58.5328,58.5502,10816.0
2021-04-06 12:10:00,67.13,67.17,67.08,67.17,4748.0,58.5589,58.5938,58.5153,58.5938,4748.0
2021-04-06 12:15:00,67.2,67.23,67.17,67.2,8200.0,58.62,58.6462,58.5938,58.62,8200.0
2021-04-06 12:20:00,67.2,67.21,67.14,67.2,6410.0,58.62,58.6287,58.5677,58.62,6410.0
2021-04-06 12:25:00,67.18,67.27,67.18,67.23,5664.0,58.6026,58.6811,58.6026,58.6462,5664.0
2021-04-06 12:30:00,67.24,67.26,67.1,67.1,4486.0,58.6549,58.6723,58.5328,58.5328,4486.0
2021-04-06 12:35:00,67.11,67.13,67.02,67.03,5660.0,58.5415,58.5589,58.463,58.4717,5660.0
2021-04-06 12:40:00,67.05,67.08,67.04,67.06,5554.0,58.4892,58.5153,58.4804,58.4979,5554.0
2021-04-06 12:45:00,67.06,67.06,67.03,67.06,8768.0,58.4979,58.4979,58.4717,58.4979,8768.0
2021-04-06 12:50:00,67.07,67.11,67.05,67.09,5782.0,58.5066,58.5415,58.4892,58.524,5782.0
2021-04-06 12:55:00,67.09,67.16,67.09,67.13,6584.0,58.524,58.5851,58.524,58.5589,6584.0
2021-04-06 13:00:00,67.14,67.24,67.14,67.2,10682.0,58.5677,58.6549,58.5677,58.62,10682.0
2021-04-06 13:05:00,67.22,67.32,67.2,67.32,7018.0,58.6374,58.7247,58.62,58.7247,7018.0
2021-04-06 13:10:00,67.36,67.36,67.21,67.21,4894.0,58.7596,58.7596,58.6287,58.6287,4894.0
2021-04-06 13:15:00,67.19,67.21,67.15,67.18,4382.0,58.6113,58.6287,58.5764,58.6026,4382.0
2021-04-06 13:20:00,67.17,67.25,67.17,67.19,6422.0,58.5938,58.6636,58.5938,58.6113,6422.0
2021-04-06 13:25:00,67.2,67.27,67.17,67.27,12152.0,58.62,58.6811,58.5938,58.6811,12152.0
2021-04-06 13:30:00,67.27,67.27,67.15,67.16,8782.0,58.6811,58.6811,58.5764,58.5851,8782.0
2021-04-06 13:35:00,67.14,67.15,67.08,67.14,14822.0,58.5677,58.5764,58.5153,58.5677,14822.0
2021-04-06 13:40:00,67.14,67.14,67.08,67.08,3754.0,58.5677,58.5677,58.5153,58.5153,3754.0
2021-04-06 13:45:00,67.09,67.1,67.05,67.1,10116.0,58.524,58.5328,58.4892,58.5328,10116.0
2021-04-06 13:50:00,67.11,67.11,67.05,67.07,3556.0,58.5415,58.5415,58.4892,58.5066,3556.0
2021-04-06 13:55:00,67.08,67.08,67.05,67.05,4892.0,58.5153,58.5153,58.4892,58.4892,4892.0
2021-04-06 14:00:00,67.04,67.04,67.0,67.01,4800.0,58.4804,58.4804,58.4455,58.4543,4800.0
2021-04-06 14:05:00,67.01,67.11,67.01,67.1,13450.0,58.4543,58.5415,58.4543,58.5328,13450.0
2021-04-06 14:10:00,67.07,67.11,67.02,67.11,12176.0,58.5066,58.5415,58.463,58.5415,12176.0
2021-04-06 14:15:00,67.1,67.11,67.04,67.05,8014.0,58.5328,58.5415,58.4804,58.4892,8014.0
2021-04-06 14:20:00,67.04,67.06,67.02,67.06,6512.0,58.4804,58.4979,58.463,58.4979,6512.0
2021-04-06 14:25:00,67.06,67.09,67.03,67.09,11554.0,58.4979,58.524,58.4717,58.524,11554.0
2021-04-06 14:30:00,67.1,67.1,67.08,67.1,8356.0,58.5328,58.5328,58.5153,58.5328,8356.0
2021-04-06 14:35:00,67.11,67.11,67.08,67.1,5644.0,58.5415,58.5415,58.5153,58.5328,5644.0
2021-04-06 14:40:00,67.11,67.13,67.09,67.13,7876.0,58.5415,58.5589,58.524,58.5589,7876.0
2021-04-06 14:45:00,67.11,67.11,67.08,67.09,8086.0,58.5415,58.5415,58.5153,58.524,8086.0
2021-04-06 14:50:00,67.08,67.1,67.08,67.08,9674.0,58.5153,58.5328,58.5153,58.5153,9674.0
2021-04-06 14:55:00,67.08,67.09,67.05,67.06,16400.0,58.5153,58.524,58.4892,58.4979,16400.0
2021-04-06 15:00:00,67.05,67.05,66.95,67.02,17752.0,58.4892,58.4892,58.4019,58.463,17752.0
2021-04-06 15:05:00,67.03,67.13,67.03,67.11,10508.0,58.4717,58.5589,58.4717,58.5415,10508.0
2021-04-06 15:10:00,67.11,67.14,67.1,67.11,7072.0,58.5415,58.5677,58.5328,58.5415,7072.0
2021-04-06 15:15:00,67.1,67.11,67.03,67.05,26022.0,58.5328,58.5415,58.4717,58.4892,26022.0
2021-04-06 15:20:00,67.05,67.11,67.04,67.11,13014.0,58.4892,58.5415,58.4804,58.5415,13014.0
2021-04-06 15:25:00,67.08,67.11,67.06,67.11,38546.0,58.5153,58.5415,58.4979,58.5415,38546.0
2021-04-06 15:30:00,67.08,67.09,67.02,67.02,30406.0,58.5153,58.524,58.463,58.463,30406.0
2021-04-06 15:35:00,67.02,67.06,66.91,67.03,78700.0,58.463,58.4979,58.367,58.4717,78700.0
2021-04-06 15:40:00,67.03,67.07,67.02,67.06,42694.0,58.4717,58.5066,58.463,58.4979,42694.0
2021-04-06 15:45:00,67.06,67.09,67.05,67.07,13324.0,58.4979,58.524,58.4892,58.5066,13324.0
2021-04-06 15:50:00,67.06,67.13,67.06,67.11,49688.0,58.4979,58.5589,58.4979,58.5415,49688.0
2021-04-06 15:55:00,67.11,67.17,67.08,67.11,121620.0,58.5415,58.5938,58.5153,58.5415,121620.0
2021-04-07 09:30:00,67.09,67.33,67.02,67.1,42672.0,58.524,58.7334,58.463,58.5328,42672.0
2021-04-07 09:35:00,67.14,67.2,67.1,67.19,4200.0,58.5677,58.62,58.5328,58.6113,4200.0
2021-04-07 09:40:00,67.16,67.18,66.75,66.75,23170.0,58.5851,58.6026,58.2275,58.2275,23170.0
2021-04-07 09:45:00,66.83,66.91,66.78,66.89,6258.0,58.2972,58.367,58.2536,58.3496,6258.0
2021-04-07 09:50:00,66.89,66.9,66.74,66.8,11260.0,58.3496,58.3583,58.2187,58.2711,11260.0
2021-04-07 09:55:00,66.81,66.88,66.69,66.74,11038.0,58.2798,58.3409,58.1751,58.2187,11038.0
2021-04-07 10:00:00,66.78,66.95,66.75,66.92,13972.0,58.2536,58.4019,58.2275,58.3757,13972.0
2021-04-07 10:05:00,66.97,67.04,66.95,66.99,19204.0,58.4194,58.4804,58.4019,58.4368,19204.0
2021-04-07 10:10:00,67.01,67.04,66.95,66.98,18208.0,58.4543,58.4804,58.4019,58.4281,18208.0
2021-04-07 10:15:00,66.98,67.0,66.83,66.89,18010.0,58.4281,58.4455,58.2972,58.3496,18010.0
2021-04-07 10:20:00,66.89,67.05,66.89,67.01,8362.0,58.3496,58.4892,58.3496,58.4543,8362.0
2021-04-07 10:25:00,67.0,67.03,66.84,66.96,20442.0,58.4455,58.4717,58.306,58.4106,20442.0
2021-04-07 10:30:00,66.94,66.98,66.78,66.81,53614.0,58.3932,58.4281,58.2536,58.2798,53614.0
2021-04-07 10:35:00,66.78,66.85,66.78,66.83,10270.0,58.2536,58.3147,58.2536,58.2972,10270.0
2021-04-07 10:40:00,66.86,66.97,66.78,66.78,12438.0,58.3234,58.4194,58.2536,58.2536,12438.0
2021-04-07 10:45:00,66.81,66.86,66.8,66.85,26320.0,58.2798,58.3234,58.2711,58.3147,26320.0
2021-04-07 10:50:00,66.86,66.91,66.81,66.9,12104.0,58.3234,58.367,58.2798,58.3583,12104.0
2021-04-07 10:55:00,66.89,66.89,66.66,66.69,17626.0,58.3496,58.3496,58.1489,58.1751,17626.0
2021-04-07 11:00:00,66.71,66.74,66.61,66.62,11122.0,58.1926,58.2187,58.1053,58.1141,11122.0
2021-04-07 11:05:00,66.61,66.67,66.5,66.55,48434.0,58.1053,58.1577,58.0094,58.053,48434.0
2021-04-07 11:10:00,66.56,66.56,66.48,66.51,64134.0,58.0617,58.0617,57.9919,58.0181,64134.0
2021-04-07 11:15:00,66.51,66.51,66.44,66.44,32128.0,58.0181,58.0181,57.957,57.957,32128.0
2021-04-07 11:20:00,66.47,66.74,66.44,66.74,6576.0,57.9832,58.2187,57.957,58.2187,6576.0
2021-04-07 11:25:00,66.71,66.73,66.64,66.64,11254.0,58.1926,58.21,58.1315,58.1315,11254.0
2021-04-07 11:30:00,66.67,66.76,66.67,66.75,5558.0,58.1577,58.2362,58.1577,58.2275,5558.0
2021-04-07 11:35:00,66.77,66.83,66.74,66.77,7936.0,58.2449,58.2972,58.2187,58.2449,7936.0
2021-04-07 11:40:00,66.78,66.81,66.64,66.64,12236.0,58.2536,58.2798,58.1315,58.1315,12236.0
2021-04-07 11:45:00,66.62,66.64,66.57,66.57,5350.0,58.1141,58.1315,58.0704,58.0704,5350.0
2021-04-07 11:50:00,66.54,66.61,66.5,66.6,6598.0,58.0443,58.1053,58.0094,58.0966,6598.0
2021-04-07 11:55:00,66.61,66.62,66.52,66.57,7654.0,58.1053,58.1141,58.0268,58.0704,7654.0
2021-04-07 12:00:00,66.58,66.61,66.56,66.58,23818.0,58.0792,58.1053,58.0617,58.0792,23818.0
2021-04-07 12:05:00,66.6,66.64,66.56,66.61,7590.0,58.0966,58.1315,58.0617,58.1053,7590.0
2021-04-07 12:10:00,66.63,66.76,66.63,66.74,28414.0,58.1228,58.2362,58.1228,58.2187,28414.0
2021-04-07 12:15:00,66.72,66.73,66.61,66.61,10678.0,58.2013,58.21,58.1053,58.1053,10678.0
2021-04-07 12:20:00,66.64,66.67,66.61,66.67,6270.0,58.1315,58.1577,58.1053,58.1577,6270.0
2021-04-07 12:25:00,66.67,66.71,66.58,66.6,7302.0,58.1577,58.1926,58.0792,58.0966,7302.0
2021-04-07 12:30:00,66.61,66.64,66.58,66.61,16686.0,58.1053,58.1315,58.0792,58.1053,16686.0
2021-04-07 12:35:00,66.58,66.67,66.57,66.67,6666.0,58.0792,58.1577,58.0704,58.1577,6666.0
2021-04-07 12:40:00,66.68,66.73,66.64,66.64,12200.0,58.1664,58.21,58.1315,58.1315,12200.0
2021-04-07 12:45:00,66.64,66.73,66.64,66.71,8278.0,58.1315,58.21,58.1315,58.1926,8278.0
2021-04-07 12:50:00,66.71,66.76,66.7,66.74,9504.0,58.1926,58.2362,58.1838,58.2187,9504.0
2021-04-07 12:55:00,66.74,66.77,66.69,66.74,6980.0,58.2187,58.2449,58.1751,58.2187,6980.0
2021-04-07 13:00:00,66.73,66.78,66.73,66.78,4872.0,58.21,58.2536,58.21,58.2536,4872.0
2021-04-07 13:05:00,66.77,66.81,66.75,66.78,11250.0,58.2449,58.2798,58.2275,58.2536,11250.0
2021-04-07 13:10:00,66.78,66.82,66.78,66.81,5242.0,58.2536,58.2885,58.2536,58.2798,5242.0
2021-04-07 13:15:00,66.81,66.85,66.75,66.79,14658.0,58.2798,58.3147,58.2275,58.2623,14658.0
2021-04-07 13:20:00,66.76,66.78,66.75,66.75,8428.0,58.2362,58.2536,58.2275,58.2275,8428.0
2021-04-07 13:25:00,66.75,66.8,66.74,66.74,22966.0,58.2275,58.2711,58.2187,58.2187,22966.0
2021-04-07 13:30:00,66.75,66.75,66.67,66.67,9304.0,58.2275,58.2275,58.1577,58.1577,9304.0
2021-04-07 13:35:00,66.66,66.67,66.61,66.66,21652.0,58.1489,58.1577,58.1053,58.1489,21652.0
2021-04-07 13:40:00,66.66,66.74,66.65,66.66,47410.0,58.1489,58.2187,58.1402,58.1489,47410.0
2021-04-07 13:45:00,66.64,66.69,66.62,66.63,121136.0,58.1315,58.1751,58.1141,58.1228,121136.0
2021-04-07 13:50:00,66.61,66.67,66.6,66.61,17412.0,58.1053,58.1577,58.0966,58.1053,17412.0
2021-04-07 13:55:00,66.61,66.67,66.6,66.64,22962.0,58.1053,58.1577,58.0966,58.1315,22962.0
2021-04-07 14:00:00,66.66,66.67,66.64,66.64,8626.0,58.1489,58.1577,58.1315,58.1315,8626.0
2021-04-07 14:05:00,66.63,66.69,66.61,66.61,10366.0,58.1228,58.1751,58.1053,58.1053,10366.0
2021-04-07 14:10:00,66.61,66.64,66.55,66.55,13118.0,58.1053,58.1315,58.053,58.053,13118.0
2021-04-07 14:15:00,66.55,66.55,66.48,66.48,6956.0,58.053,58.053,57.9919,57.9919,6956.0
2021-04-07 14:20:00,66.47,66.5,66.39,66.46,12402.0,57.9832,58.0094,57.9134,57.9745,12402.0
2021-04-07 14:25:00,66.45,66.48,66.41,66.42,3648.0,57.9658,57.9919,57.9309,57.9396,3648.0
2021-04-07 14:30:00,66.43,66.52,66.43,66.46,11720.0,57.9483,58.0268,57.9483,57.9745,11720.0
2021-04-07 14:35:00,66.47,66.47,66.39,66.43,8482.0,57.9832,57.9832,57.9134,57.9483,8482.0
2021-04-07 14:40:00,66.43,66.49,66.41,66.42,6672.0,57.9483,58.0007,57.9309,57.9396,6672.0
2021-04-07 14:45:00,66.42,66.5,66.42,66.42,8588.0,57.9396,58.0094,57.9396,57.9396,8588.0
2021-04-07 14:50:00,66.42,66.44,66.39,66.44,10806.0,57.9396,57.957,57.9134,57.957,10806.0
2021-04-07 14:55:00,66.44,66.48,66.42,66.44,14768.0,57.957,57.9919,57.9396,57.957,14768.0
2021-04-07 15:00:00,66.43,66.45,66.41,66.44,15232.0,57.9483,57.9658,57.9309,57.957,15232.0
2021-04-07 15:05:00,66.44,66.44,66.32,66.32,15654.0,57.957,57.957,57.8524,57.8524,15654.0
2021-04-07 15:10:00,66.33,66.36,66.31,66.35,13570.0,57.8611,57.8872,57.8436,57.8785,13570.0
2021-04-07 15:15:00,66.34,66.39,66.31,66.39,30920.0,57.8698,57.9134,57.8436,57.9134,30920.0
2021-04-07 15:20:00,66.41,66.43,66.35,66.35,13500.0,57.9309,57.9483,57.8785,57.8785,13500.0
2021-04-07 15:25:00,66.35,66.48,66.35,66.48,20902.0,57.8785,57.9919,57.8785,57.9919,20902.0
2021-04-07 15:30:00,66.47,66.49,66.42,66.48,26588.0,57.9832,58.0007,57.9396,57.9919,26588.0
2021-04-07 15:35:00,66.48,66.54,66.45,66.49,24904.0,57.9919,58.0443,57.9658,58.0007,24904.0
2021-04-07 15:40:00,66.49,66.57,66.49,66.57,20868.0,58.0007,58.0704,58.0007,58.0704,20868.0
2021-04-07 15:45:00,66.58,66.58,66.53,66.55,19954.0,58.0792,58.0792,58.0355,58.053,19954.0
2021-04-07 15:50:00,66.57,66.61,66.52,66.6,50116.0,58.0704,58.1053,58.0268,58.0966,50116.0
2021-04-07 15:55:00,66.6,66.77,66.58,66.76,146310.0,58.0966,58.2449,58.0792,58.2362,146310.0
2021-04-08 09:30:00,66.94,67.0,66.81,66.92,45146.0,58.3932,58.4455,58.2798,58.3757,45146.0
2021-04-08 09:35:00,66.98,66.98,66.69,66.75,13828.0,58.4281,58.4281,58.1751,58.2275,13828.0
2021-04-08 09:40:00,66.75,66.89,66.75,66.82,11962.0,58.2275,58.3496,58.2275,58.2885,11962.0
2021-04-08 09:45:00,66.95,67.15,66.91,67.06,37144.0,58.4019,58.5764,58.367,58.4979,37144.0
2021-04-08 09:50:00,67.08,67.17,66.97,67.17,42116.0,58.5153,58.5938,58.4194,58.5938,42116.0
2021-04-08 09:55:00,67.15,67.28,67.08,67.14,81506.0,58.5764,58.6898,58.5153,58.5677,81506.0
2021-04-08 10:00:00,67.14,67.28,67.13,67.15,33080.0,58.5677,58.6898,58.5589,58.5764,33080.0
2021-04-08 10:05:00,67.17,67.33,67.12,67.14,65646.0,58.5938,58.7334,58.5502,58.5677,65646.0
2021-04-08 10:10:00,67.16,67.3,67.13,67.2,34194.0,58.5851,58.7072,58.5589,58.62,34194.0
2021-04-08 10:15:00,67.2,67.29,67.15,67.26,63584.0,58.62,58.6985,58.5764,58.6723,63584.0
2021-04-08 10:20:00,67.24,67.42,67.24,67.39,31006.0,58.6549,58.8119,58.6549,58.7857,31006.0
2021-04-08 10:25:00,67.37,67.45,67.3,67.45,40126.0,58.7683,58.8381,58.7072,58.8381,40126.0
2021-04-08 10:30:00,67.42,67.6,67.41,67.53,72424.0,58.8119,58.9689,58.8032,58.9079,72424.0
2021-04-08 10:35:00,67.54,67.54,67.24,67.24,16188.0,58.9166,58.9166,58.6549,58.6549,16188.0
2021-04-08 10:40:00,67.22,67.24,67.07,67.12,50656.0,58.6374,58.6549,58.5066,58.5502,50656.0
2021-04-08 10:45:00,67.1,67.12,66.97,67.08,16852.0,58.5328,58.5502,58.4194,58.5153,16852.0
2021-04-08 10:50:00,67.08,67.16,67.08,67.11,18412.0,58.5153,58.5851,58.5153,58.5415,18412.0
2021-04-08 10:55:00,67.1,67.14,67.02,67.04,11848.0,58.5328,58.5677,58.463,58.4804,11848.0
2021-04-08 11:00:00,67.05,67.05,66.97,67.0,5076.0,58.4892,58.4892,58.4194,58.4455,5076.0
2021-04-08 11:05:00,67.0,67.08,66.99,67.06,15164.0,58.4455,58.5153,58.4368,58.4979,15164.0
2021-04-08 11:10:00,67.05,67.14,67.04,67.08,39646.0,58.4892,58.5677,58.4804,58.5153,39646.0
2021-04-08 11:15:00,67.1,67.14,67.07,67.1,11554.0,58.5328,58.5677,58.5066,58.5328,11554.0
2021-04-08 11:20:00,67.1,67.14,67.05,67.14,22120.0,58.5328,58.5677,58.4892,58.5677,22120.0
2021-04-08 11:25:00,67.13,67.18,67.09,67.17,18876.0,58.5589,58.6026,58.524,58.5938,18876.0
2021-04-08 11:30:00,67.19,67.19,67.03,67.1,63900.0,58.6113,58.6113,58.4717,58.5328,63900.0
2021-04-08 11:35:00,67.1,67.13,66.94,66.94,63706.0,58.5328,58.5589,58.3932,58.3932,63706.0
2021-04-08 11:40:00,66.95,66.96,66.83,66.92,12380.0,58.4019,58.4106,58.2972,58.3757,12380.0
2021-04-08 11:45:00,66.94,67.01,66.88,66.99,25478.0,58.3932,58.4543,58.3409,58.4368,25478.0
2021-04-08 11:50:00,66.98,67.04,66.97,67.0,28408.0,58.4281,58.4804,58.4194,58.4455,28408.0
2021-04-08 11:55:00,67.0,67.01,66.95,66.96,7710.0,58.4455,58.4543,58.4019,58.4106,7710.0
2021-04-08 12:00:00,66.95,67.03,66.91,67.01,7588.0,58.4019,58.4717,58.367,58.4543,7588.0
2021-04-08 12:05:00,67.0,67.01,66.89,66.91,8398.0,58.4455,58.4543,58.3496,58.367,8398.0
2021-04-08 12:10:00,66.92,67.04,66.92,67.03,3236.0,58.3757,58.4804,58.3757,58.4717,3236.0
2021-04-08 12:15:00,67.03,67.12,67.03,67.12,11360.0,58.4717,58.5502,58.4717,58.5502,11360.0
2021-04-08 12:20:00,67.11,67.11,67.0,67.03,33904.0,58.5415,58.5415,58.4455,58.4717,33904.0
2021-04-08 12:25:00,67.03,67.1,66.92,66.92,59020.0,58.4717,58.5328,58.3757,58.3757,59020.0
2021-04-08 12:30:00,66.92,66.93,66.82,66.82,12712.0,58.3757,58.3845,58.2885,58.2885,12712.0
2021-04-08 12:35:00,66.81,66.92,66.78,66.92,10764.0,58.2798,58.3757,58.2536,58.3757,10764.0
2021-04-08 12:40:00,66.94,66.94,66.91,66.91,3014.0,58.3932,58.3932,58.367,58.367,3014.0
2021-04-08 12:45:00,66.89,66.96,66.89,66.95,7484.0,58.3496,58.4106,58.3496,58.4019,7484.0
2021-04-08 12:50:00,66.95,66.95,66.85,66.86,12058.0,58.4019,58.4019,58.3147,58.3234,12058.0
2021-04-08 12:55:00,66.85,66.85,66.72,66.73,9332.0,58.3147,58.3147,58.2013,58.21,9332.0
2021-04-08 13:00:00,66.75,66.83,66.75,66.8,6292.0,58.2275,58.2972,58.2275,58.2711,6292.0
2021-04-08 13:05:00,66.8,66.8,66.73,66.74,3438.0,58.2711,58.2711,58.21,58.2187,3438.0
2021-04-08 13:10:00,66.75,66.79,66.75,66.77,10608.0,58.2275,58.2623,58.2275,58.2449,10608.0
2021-04-08 13:15:00,66.79,66.8,66.71,66.75,9014.0,58.2623,58.2711,58.1926,58.2275,9014.0
2021-04-08 13:20:00,66.74,66.76,66.72,66.74,8592.0,58.2187,58.2362,58.2013,58.2187,8592.0
2021-04-08 13:25:00,66.75,66.75,66.69,66.69,8332.0,58.2275,58.2275,58.1751,58.1751,8332.0
2021-04-08 13:30:00,66.69,66.77,66.66,66.77,13924.0,58.1751,58.2449,58.1489,58.2449,13924.0
2021-04-08 13:35:00,66.77,66.83,66.77,66.83,3400.0,58.2449,58.2972,58.2449,58.2972,3400.0
2021-04-08 13:40:00,66.83,66.83,66.77,66.77,5370.0,58.2972,58.2972,58.2449,58.2449,5370.0
2021-04-08 13:45:00,66.8,66.8,66.75,66.77,7748.0,58.2711,58.2711,58.2275,58.2449,7748.0
2021-04-08 13:50:00,66.82,66.82,66.74,66.77,11124.0,58.2885,58.2885,58.2187,58.2449,11124.0
2021-04-08 13:55:00,66.78,66.79,66.73,66.77,10970.0,58.2536,58.2623,58.21,58.2449,10970.0
2021-04-08 14:00:00,66.78,66.78,66.73,66.75,6760.0,58.2536,58.2536,58.21,58.2275,6760.0
2021-04-08 14:05:00,66.79,66.8,66.75,66.78,12104.0,58.2623,58.2711,58.2275,58.2536,12104.0
2021-04-08 14:10:00,66.79,66.81,66.77,66.78,7084.0,58.2623,58.2798,58.2449,58.2536,7084.0
2021-04-08 14:15:00,66.79,66.82,66.74,66.81,8636.0,58.2623,58.2885,58.2187,58.2798,8636.0
2021-04-08 14:20:00,66.81,66.82,66.79,66.8,4796.0,58.2798,58.2885,58.2623,58.2711,4796.0
2021-04-08 14:25:00,66.79,66.83,66.78,66.82,8746.0,58.2623,58.2972,58.2536,58.2885,8746.0
2021-04-08 14:30:00,66.83,66.85,66.81,66.85,14806.0,58.2972,58.3147,58.2798,58.3147,14806.0
2021-04-08 14:35:00,66.84,66.84,66.77,66.79,9446.0,58.306,58.306,58.2449,58.2623,9446.0
2021-04-08 14:40:00,66.81,66.86,66.81,66.83,6450.0,58.2798,58.3234,58.2798,58.2972,6450.0
2021-04-08 14:45:00,66.85,66.87,66.82,66.86,12164.0,58.3147,58.3321,58.2885,58.3234,12164.0
2021-04-08 14:50:00,66.86,66.92,66.86,66.92,12826.0,58.3234,58.3757,58.3234,58.3757,12826.0
2021-04-08 14:55:00,66.91,67.01,66.91,66.97,23614.0,58.367,58.4543,58.367,58.4194,23614.0
2021-04-08 15:00:00,66.97,67.0,66.92,66.96,12740.0,58.4194,58.4455,58.3757,58.4106,12740.0
2021-04-08 15:05:00,66.95,66.96,66.89,66.92,12360.0,58.4019,58.4106,58.3496,58.3757,12360.0
2021-04-08 15:10:00,66.92,66.93,66.91,66.92,11602.0,58.3757,58.3845,58.367,58.3757,11602.0
2021-04-08 15:15:00,66.92,66.94,66.89,66.89,12584.0,58.3757,58.3932,58.3496,58.3496,12584.0
2021-04-08 15:20:00,66.89,66.92,66.89,66.91,8922.0,58.3496,58.3757,58.3496,58.367,8922.0
2021-04-08 15:25:00,66.91,66.94,66.86,66.92,20172.0,58.367,58.3932,58.3234,58.3757,20172.0
2021-04-08 15:30:00,66.92,66.97,66.91,66.92,11508.0,58.3757,58.4194,58.367,58.3757,11508.0
2021-04-08 15:35:00,66.92,66.92,66.74,66.75,9612.0,58.3757,58.3757,58.2187,58.2275,9612.0
2021-04-08 15:40:00,66.76,66.79,66.74,66.75,15116.0,58.2362,58.2623,58.2187,58.2275,15116.0
2021-04-08 15:45:00,66.76,66.78,66.59,66.59,37136.0,58.2362,58.2536,58.0879,58.0879,37136.0
2021-04-08 15:50:00,66.62,66.77,66.62,66.64,61730.0,58.1141,58.2449,58.1141,58.1315,61730.0
2021-04-08 15:55:00,66.64,66.68,66.55,66.6,121680.0,58.1315,58.1664,58.053,58.0966,121680.0
2021-04-09 09:30:00,66.64,67.02,66.64,66.88,32776.0,58.1315,58.463,58.1315,58.3409,32776.0
2021-04-09 09:35:00,67.06,67.06,66.83,67.0,2200.0,58.4979,58.4979,58.2972,58.4455,2200.0
2021-04-09 09:40:00,66.86,67.0,66.77,66.81,7376.0,58.3234,58.4455,58.2449,58.2798,7376.0
2021-04-09 09:45:00,66.88,66.88,66.66,66.8,13418.0,58.3409,58.3409,58.1489,58.2711,13418.0
2021-04-09 09:50:00,66.76,66.85,66.72,66.83,15136.0,58.2362,58.3147,58.2013,58.2972,15136.0
2021-04-09 09:55:00,66.88,66.99,66.83,66.99,8266.0,58.3409,58.4368,58.2972,58.4368,8266.0
2021-04-09 10:00:00,66.98,67.05,66.95,67.02,15644.0,58.4281,58.4892,58.4019,58.463,15644.0
2021-04-09 10:05:00,67.02,67.02,66.89,66.89,9564.0,58.463,58.463,58.3496,58.3496,9564.0
2021-04-09 10:10:00,66.89,67.02,66.89,66.91,6516.0,58.3496,58.463,58.3496,58.367,6516.0
2021-04-09 10:15:00,66.97,66.98,66.86,66.89,7848.0,58.4194,58.4281,58.3234,58.3496,7848.0
2021-04-09 10:20:00,66.91,66.92,66.82,66.87,10176.0,58.367,58.3757,58.2885,58.3321,10176.0
2021-04-09 10:25:00,66.88,66.96,66.88,66.88,3880.0,58.3409,58.4106,58.3409,58.3409,3880.0
2021-04-09 10:30:00,66.94,67.04,66.88,67.02,6260.0,58.3932,58.4804,58.3409,58.463,6260.0
2021-04-09 10:35:00,66.98,67.07,66.93,66.98,11246.0,58.4281,58.5066,58.3845,58.4281,11246.0
2021-04-09 10:40:00,67.0,67.04,66.92,66.95,6368.0,58.4455,58.4804,58.3757,58.4019,6368.0
2021-04-09 10:45:00,66.98,66.98,66.9,66.93,5226.0,58.4281,58.4281,58.3583,58.3845,5226.0
2021-04-09 10:50:00,66.95,67.0,66.9,66.91,8274.0,58.4019,58.4455,58.3583,58.367,8274.0
2021-04-09 10:55:00,66.91,67.07,66.91,67.03,12050.0,58.367,58.5066,58.367,58.4717,12050.0
2021-04-09 11:00:00,67.01,67.03,66.91,66.99,5982.0,58.4543,58.4717,58.367,58.4368,5982.0
2021-04-09 11:05:00,67.01,67.02,66.96,66.96,2814.0,58.4543,58.463,58.4106,58.4106,2814.0
2021-04-09 11:10:00,66.99,66.99,66.91,66.94,4630.0,58.4368,58.4368,58.367,58.3932,4630.0
2021-04-09 11:15:00,66.92,67.01,66.89,67.0,7760.0,58.3757,58.4543,58.3496,58.4455,7760.0
2021-04-09 11:20:00,67.08,67.19,67.07,67.08,8234.0,58.5153,58.6113,58.5066,58.5153,8234.0
2021-04-09 11:25:00,67.08,67.27,67.07,67.27,8376.0,58.5153,58.6811,58.5066,58.6811,8376.0
2021-04-09 11:30:00,67.26,67.33,67.14,67.17,10136.0,58.6723,58.7334,58.5677,58.5938,10136.0
2021-04-09 11:35:00,67.19,67.24,67.17,67.24,12330.0,58.6113,58.6549,58.5938,58.6549,12330.0
2021-04-09 11:40:00,67.21,67.28,67.21,67.24,7856.0,58.6287,58.6898,58.6287,58.6549,7856.0
2021-04-09 11:45:00,67.23,67.27,67.2,67.25,13288.0,58.6462,58.6811,58.62,58.6636,13288.0
2021-04-09 11:50:00,67.25,67.25,67.07,67.08,4852.0,58.6636,58.6636,58.5066,58.5153,4852.0
2021-04-09 11:55:00,67.08,67.11,67.08,67.08,3090.0,58.5153,58.5415,58.5153,58.5153,3090.0
2021-04-09 12:00:00,67.08,67.11,67.05,67.06,6042.0,58.5153,58.5415,58.4892,58.4979,6042.0
2021-04-09 12:05:00,67.05,67.06,67.0,67.01,6862.0,58.4892,58.4979,58.4455,58.4543,6862.0
2021-04-09 12:10:00,67.02,67.02,66.99,67.01,4212.0,58.463,58.463,58.4368,58.4543,4212.0
2021-04-09 12:15:00,67.02,67.03,66.96,66.96,5208.0,58.463,58.4717,58.4106,58.4106,5208.0
2021-04-09 12:20:00,66.97,66.98,66.92,66.95,8640.0,58.4194,58.4281,58.3757,58.4019,8640.0
2021-04-09 12:25:00,66.92,67.02,66.92,67.02,4420.0,58.3757,58.463,58.3757,58.463,4420.0
2021-04-09 12:30:00,67.0,67.04,66.96,66.97,25098.0,58.4455,58.4804,58.4106,58.4194,25098.0
2021-04-09 12:35:00,66.98,66.98,66.9,66.92,5298.0,58.4281,58.4281,58.3583,58.3757,5298.0
2021-04-09 12:40:00,66.92,66.94,66.87,66.89,6402.0,58.3757,58.3932,58.3321,58.3496,6402.0
2021-04-09 12:45:00,66.86,66.95,66.86,66.95,6940.0,58.3234,58.4019,58.3234,58.4019,6940.0
2021-04-09 12:50:00,66.92,66.97,66.82,66.83,5278.0,58.3757,58.4194,58.2885,58.2972,5278.0
2021-04-09 12:55:00,66.83,66.85,66.77,66.78,8576.0,58.2972,58.3147,58.2449,58.2536,8576.0
2021-04-09 13:00:00,66.77,66.82,66.77,66.79,5590.0,58.2449,58.2885,58.2449,58.2623,5590.0
2021-04-09 13:05:00,66.79,66.87,66.78,66.87,9174.0,58.2623,58.3321,58.2536,58.3321,9174.0
2021-04-09 13:10:00,66.87,66.89,66.86,66.88,6862.0,58.3321,58.3496,58.3234,58.3409,6862.0
2021-04-09 13:15:00,66.89,66.96,66.88,66.96,4052.0,58.3496,58.4106,58.3409,58.4106,4052.0
2021-04-09 13:20:00,66.94,66.95,66.91,66.92,5422.0,58.3932,58.4019,58.367,58.3757,5422.0
2021-04-09 13:25:00,66.92,66.96,66.92,66.96,5054.0,58.3757,58.4106,58.3757,58.4106,5054.0
2021-04-09 13:30:00,66.97,66.98,66.91,66.91,7408.0,58.4194,58.4281,58.367,58.367,7408.0
2021-04-09 13:35:00,66.93,66.99,66.92,66.98,9360.0,58.3845,58.4368,58.3757,58.4281,9360.0
2021-04-09 13:40:00,66.96,67.05,66.96,67.01,6362.0,58.4106,58.4892,58.4106,58.4543,6362.0
2021-04-09 13:45:00,66.99,67.03,66.99,67.0,9516.0,58.4368,58.4717,58.4368,58.4455,9516.0
2021-04-09 13:50:00,66.97,66.99,66.92,66.98,11748.0,58.4194,58.4368,58.3757,58.4281,11748.0
2021-04-09 13:55:00,67.0,67.02,66.97,67.02,16434.0,58.4455,58.463,58.4194,58.463,16434.0
2021-04-09 14:00:00,67.04,67.05,66.97,66.99,10128.0,58.4804,58.4892,58.4194,58.4368,10128.0
2021-04-09 14:05:00,66.97,67.03,66.96,66.99,11300.0,58.4194,58.4717,58.4106,58.4368,11300.0
2021-04-09 14:10:00,67.0,67.0,66.9,66.93,11928.0,58.4455,58.4455,58.3583,58.3845,11928.0
2021-04-09 14:15:00,66.91,66.91,66.86,66.87,6752.0,58.367,58.367,58.3234,58.3321,6752.0
2021-04-09 14:20:00,66.86,66.91,66.86,66.88,8784.0,58.3234,58.367,58.3234,58.3409,8784.0
2021-04-09 14:25:00,66.89,66.9,66.86,66.89,7478.0,58.3496,58.3583,58.3234,58.3496,7478.0
2021-04-09 14:30:00,66.89,66.92,66.85,66.92,14320.0,58.3496,58.3757,58.3147,58.3757,14320.0
2021-04-09 14:35:00,66.92,66.92,66.86,66.86,5300.0,58.3757,58.3757,58.3234,58.3234,5300.0
2021-04-09 14:40:00,66.86,66.86,66.82,66.83,6502.0,58.3234,58.3234,58.2885,58.2972,6502.0
2021-04-09 14:45:00,66.84,66.93,66.83,66.92,11368.0,58.306,58.3845,58.2972,58.3757,11368.0
2021-04-09 14:50:00,66.9,66.91,66.86,66.89,5260.0,58.3583,58.367,58.3234,58.3496,5260.0
2021-04-09 14:55:00,66.89,66.98,66.88,66.94,15010.0,58.3496,58.4281,58.3409,58.3932,15010.0
2021-04-09 15:00:00,66.92,66.94,66.88,66.92,9234.0,58.3757,58.3932,58.3409,58.3757,9234.0
2021-04-09 15:05:00,66.89,66.93,66.84,66.93,13940.0,58.3496,58.3845,58.306,58.3845,13940.0
2021-04-09 15:10:00,66.92,66.92,66.88,66.89,7200.0,58.3757,58.3757,58.3409,58.3496,7200.0
2021-04-09 15:15:00,66.91,66.95,66.89,66.95,6638.0,58.367,58.4019,58.3496,58.4019,6638.0
2021-04-09 15:20:00,66.95,67.02,66.95,67.0,6200.0,58.4019,58.463,58.4019,58.4455,6200.0
2021-04-09 15:25:00,67.02,67.08,67.0,67.08,11822.0,58.463,58.5153,58.4455,58.5153,11822.0
2021-04-09 15:30:00,67.07,67.09,67.0,67.03,19344.0,58.5066,58.524,58.4455,58.4717,19344.0
2021-04-09 15:35:00,67.02,67.08,66.99,67.08,13120.0,58.463,58.5153,58.4368,58.5153,13120.0
2021-04-09 15:40:00,67.07,67.15,67.06,67.08,17288.0,58.5066,58.5764,58.4979,58.5153,17288.0
2021-04-09 15:45:00,67.08,67.1,67.05,67.09,22038.0,58.5153,58.5328,58.4892,58.524,22038.0
2021-04-09 15:50:00,67.11,67.22,67.11,67.17,43014.0,58.5415,58.6374,58.5415,58.5938,43014.0
2021-04-09 15:55:00,67.17,67.19,67.08,67.14,127968.0,58.5938,58.6113,58.5153,58.5677,127968.0
2021-04-12 09:30:00,67.37,67.45,67.12,67.41,42648.0,58.7683,58.8381,58.5502,58.8032,42648.0
2021-04-12 09:35:00,67.46,67.68,67.38,67.66,14532.0,58.8468,59.0387,58.777,59.0213,14532.0
2021-04-12 09:40:00,67.66,67.73,67.57,67.66,25108.0,59.0213,59.0823,58.9428,59.0213,25108.0
2021-04-12 09:45:00,67.69,67.77,67.66,67.67,7642.0,59.0474,59.1172,59.0213,59.03,7642.0
2021-04-12 09:50:00,67.65,67.75,67.61,67.69,10682.0,59.0125,59.0998,58.9777,59.0474,10682.0
2021-04-12 09:55:00,67.71,67.9,67.7,67.86,30148.0,59.0649,59.2306,59.0562,59.1957,30148.0
2021-04-12 10:00:00,67.86,67.86,67.63,67.63,24810.0,59.1957,59.1957,58.9951,58.9951,24810.0
2021-04-12 10:05:00,67.6,67.61,67.42,67.49,8916.0,58.9689,58.9777,58.8119,58.873,8916.0
2021-04-12 10:10:00,67.42,67.47,67.36,67.36,12172.0,58.8119,58.8555,58.7596,58.7596,12172.0
2021-04-12 10:15:00,67.38,67.39,67.28,67.28,41064.0,58.777,58.7857,58.6898,58.6898,41064.0
2021-04-12 10:20:00,67.26,67.34,67.24,67.24,14416.0,58.6723,58.7421,58.6549,58.6549,14416.0
2021-04-12 10:25:00,67.25,67.25,67.15,67.2,115544.0,58.6636,58.6636,58.5764,58.62,115544.0
2021-04-12 10:30:00,67.17,67.33,67.14,67.16,41614.0,58.5938,58.7334,58.5677,58.5851,41614.0
2021-04-12 10:35:00,67.13,67.21,67.07,67.07,26056.0,58.5589,58.6287,58.5066,58.5066,26056.0
2021-04-12 10:40:00,67.07,67.12,67.0,67.1,21392.0,58.5066,58.5502,58.4455,58.5328,21392.0
2021-04-12 10:45:00,67.08,67.1,66.94,66.94,15604.0,58.5153,58.5328,58.3932,58.3932,15604.0
2021-04-12 10:50:00,66.94,66.94,66.79,66.88,19472.0,58.3932,58.3932,58.2623,58.3409,19472.0
2021-04-12 10:55:00,66.86,66.86,66.6,66.6,26778.0,58.3234,58.3234,58.0966,58.0966,26778.0
2021-04-12 11:00:00,66.6,66.63,66.44,66.46,36458.0,58.0966,58.1228,57.957,57.9745,36458.0
2021-04-12 11:05:00,66.46,66.69,66.46,66.69,20146.0,57.9745,58.1751,57.9745,58.1751,20146.0
2021-04-12 11:10:00,66.69,66.71,66.48,66.53,18686.0,58.1751,58.1926,57.9919,58.0355,18686.0
2021-04-12 11:15:00,66.52,66.7,66.52,66.64,15072.0,58.0268,58.1838,58.0268,58.1315,15072.0
2021-04-12 11:20:00,66.58,66.61,66.52,66.52,9416.0,58.0792,58.1053,58.0268,58.0268,9416.0
2021-04-12 11:25:00,66.53,66.6,66.52,66.53,4600.0,58.0355,58.0966,58.0268,58.0355,4600.0
2021-04-12 11:30:00,66.52,66.66,66.52,66.66,7848.0,58.0268,58.1489,58.0268,58.1489,7848.0
2021-04-12 11:35:00,66.66,66.67,66.61,66.64,8178.0,58.1489,58.1577,58.1053,58.1315,8178.0
2021-04-12 11:40:00,66.64,66.68,66.57,66.67,16692.0,58.1315,58.1664,58.0704,58.1577,16692.0
2021-04-12 11:45:00,66.65,66.73,66.64,66.64,20566.0,58.1402,58.21,58.1315,58.1315,20566.0
2021-04-12 11:50:00,66.64,66.66,66.6,66.61,33242.0,58.1315,58.1489,58.0966,58.1053,33242.0
2021-04-12 11:55:00,66.63,66.64,66.58,66.58,11328.0,58.1228,58.1315,58.0792,58.0792,11328.0
2021-04-12 12:00:00,66.57,66.63,66.52,66.63,9700.0,58.0704,58.1228,58.0268,58.1228,9700.0
2021-04-12 12:05:00,66.63,66.64,66.61,66.64,3472.0,58.1228,58.1315,58.1053,58.1315,3472.0
2021-04-12 12:10:00,66.67,66.73,66.67,66.7,7248.0,58.1577,58.21,58.1577,58.1838,7248.0
2021-04-12 12:15:00,66.7,66.72,66.67,66.7,7368.0,58.1838,58.2013,58.1577,58.1838,7368.0
2021-04-12 12:20:00,66.68,66.72,66.67,66.67,5282.0,58.1664,58.2013,58.1577,58.1577,5282.0
2021-04-12 12:25:00,66.66,66.66,66.62,66.64,7006.0,58.1489,58.1489,58.1141,58.1315,7006.0
2021-04-12 12:30:00,66.63,66.75,66.61,66.7,13580.0,58.1228,58.2275,58.1053,58.1838,13580.0
2021-04-12 12:35:00,66.7,66.75,66.69,66.74,3608.0,58.1838,58.2275,58.1751,58.2187,3608.0
2021-04-12 12:40:00,66.72,66.76,66.7,66.7,2266.0,58.2013,58.2362,58.1838,58.1838,2266.0
2021-04-12 12:45:00,66.7,66.72,66.69,66.69,8100.0,58.1838,58.2013,58.1751,58.1751,8100.0
2021-04-12 12:50:00,66.71,66.73,66.68,66.68,4290.0,58.1926,58.21,58.1664,58.1664,4290.0
2021-04-12 12:55:00,66.67,66.69,66.66,66.67,6780.0,58.1577,58.1751,58.1489,58.1577,6780.0
2021-04-12 13:00:00,66.69,66.72,66.67,66.67,4086.0,58.1751,58.2013,58.1577,58.1577,4086.0
2021-04-12 13:05:00,66.68,66.73,66.66,66.7,7932.0,58.1664,58.21,58.1489,58.1838,7932.0
2021-04-12 13:10:00,66.71,66.72,66.65,66.68,9818.0,58.1926,58.2013,58.1402,58.1664,9818.0
2021-04-12 13:15:00,66.71,66.72,66.69,66.71,4452.0,58.1926,58.2013,58.1751,58.1926,4452.0
2021-04-12 13:20:00,66.73,66.73,66.64,66.66,4768.0,58.21,58.21,58.1315,58.1489,4768.0
2021-04-12 13:25:00,66.67,66.71,66.61,66.62,13024.0,58.1577,58.1926,58.1053,58.1141,13024.0
2021-04-12 13:30:00,66.62,66.64,66.58,66.64,8388.0,58.1141,58.1315,58.0792,58.1315,8388.0
2021-04-12 13:35:00,66.63,66.64,66.57,66.59,6990.0,58.1228,58.1315,58.0704,58.0879,6990.0
2021-04-12 13:40:00,66.6,66.67,66.6,66.64,21526.0,58.0966,58.1577,58.0966,58.1315,21526.0
2021-04-12 13:45:00,66.63,66.72,66.62,66.71,9962.0,58.1228,58.2013,58.1141,58.1926,9962.0
2021-04-12 13:50:00,66.7,66.7,66.64,66.67,9956.0,58.1838,58.1838,58.1315,58.1577,9956.0
2021-04-12 13:55:00,66.67,66.71,66.64,66.64,11218.0,58.1577,58.1926,58.1315,58.1315,11218.0
2021-04-12 14:00:00,66.69,66.7,66.64,66.64,7212.0,58.1751,58.1838,58.1315,58.1315,7212.0
2021-04-12 14:05:00,66.66,66.69,66.64,66.65,9944.0,58.1489,58.1751,58.1315,58.1402,9944.0
2021-04-12 14:10:00,66.65,66.65,66.59,66.61,6072.0,58.1402,58.1402,58.0879,58.1053,6072.0
2021-04-12 14:15:00,66.63,66.63,66.54,66.56,11766.0,58.1228,58.1228,58.0443,58.0617,11766.0
2021-04-12 14:20:00,66.56,66.63,66.55,66.6,15860.0,58.0617,58.1228,58.053,58.0966,15860.0
2021-04-12 14:25:00,66.58,66.64,66.57,66.63,28404.0,58.0792,58.1315,58.0704,58.1228,28404.0
2021-04-12 14:30:00,66.61,66.69,66.61,66.63,12740.0,58.1053,58.1751,58.1053,58.1228,12740.0
2021-04-12 14:35:00,66.63,66.65,66.6,66.63,44874.0,58.1228,58.1402,58.0966,58.1228,44874.0
2021-04-12 14:40:00,66.63,66.69,66.57,66.64,11580.0,58.1228,58.1751,58.0704,58.1315,11580.0
2021-04-12 14:45:00,66.65,66.68,66.61,66.64,36226.0,58.1402,58.1664,58.1053,58.1315,36226.0
2021-04-12 14:50:00,66.64,66.66,66.54,66.59,15286.0,58.1315,58.1489,58.0443,58.0879,15286.0
2021-04-12 14:55:00,66.6,66.63,66.58,66.61,9786.0,58.0966,58.1228,58.0792,58.1053,9786.0
2021-04-12 15:00:00,66.61,66.61,66.56,66.56,12336.0,58.1053,58.1053,58.0617,58.0617,12336.0
2021-04-12 15:05:00,66.57,66.64,66.57,66.6,10964.0,58.0704,58.1315,58.0704,58.0966,10964.0
2021-04-12 15:10:00,66.6,66.6,66.5,66.5,15974.0,58.0966,58.0966,58.0094,58.0094,15974.0
2021-04-12 15:15:00,66.5,66.51,66.46,66.47,18750.0,58.0094,58.0181,57.9745,57.9832,18750.0
2021-04-12 15:20:00,66.49,66.51,66.44,66.44,19608.0,58.0007,58.0181,57.957,57.957,19608.0
2021-04-12 15:25:00,66.45,66.47,66.39,66.42,28422.0,57.9658,57.9832,57.9134,57.9396,28422.0
2021-04-12 15:30:00,66.42,66.46,66.41,66.43,26026.0,57.9396,57.9745,57.9309,57.9483,26026.0
2021-04-12 15:35:00,66.46,66.46,66.36,66.39,48030.0,57.9745,57.9745,57.8872,57.9134,48030.0
2021-04-12 15:40:00,66.39,66.52,66.35,66.52,38556.0,57.9134,58.0268,57.8785,58.0268,38556.0
2021-04-12 15:45:00,66.51,66.58,66.48,66.58,36846.0,58.0181,58.0792,57.9919,58.0792,36846.0
2021-04-12 15:50:00,66.56,66.64,66.51,66.64,108272.0,58.0617,58.1315,58.0181,58.1315,108272.0
2021-04-12 15:55:00,66.66,66.67,66.58,66.64,130908.0,58.1489,58.1577,58.0792,58.1315,130908.0
2021-04-13 09:30:00,66.35,66.53,66.01,66.18,77582.0,57.8785,58.0355,57.5819,57.7302,77582.0
2021-04-13 09:35:00,66.21,66.29,65.81,65.98,33988.0,57.7564,57.8262,57.4075,57.5558,33988.0
2021-04-13 09:40:00,66.04,66.04,65.81,65.92,21700.0,57.6081,57.6081,57.4075,57.5034,21700.0
2021-04-13 09:45:00,65.99,66.36,65.99,66.36,34032.0,57.5645,57.8872,57.5645,57.8872,34032.0
2021-04-13 09:50:00,66.33,66.51,66.3,66.36,34368.0,57.8611,58.0181,57.8349,57.8872,34368.0
2021-04-13 09:55:00,66.33,66.67,66.3,66.67,12798.0,57.8611,58.1577,57.8349,58.1577,12798.0
2021-04-13 10:00:00,66.67,66.83,66.64,66.8,24792.0,58.1577,58.2972,58.1315,58.2711,24792.0
2021-04-13 10:05:00,66.77,66.83,66.73,66.83,14358.0,58.2449,58.2972,58.21,58.2972,14358.0
2021-04-13 10:10:00,66.82,66.86,66.79,66.79,21440.0,58.2885,58.3234,58.2623,58.2623,21440.0
2021-04-13 10:15:00,66.79,67.0,66.78,66.94,7554.0,58.2623,58.4455,58.2536,58.3932,7554.0
2021-04-13 10:20:00,66.95,66.95,66.84,66.91,7104.0,58.4019,58.4019,58.306,58.367,7104.0
2021-04-13 10:25:00,66.88,66.88,66.75,66.8,28932.0,58.3409,58.3409,58.2275,58.2711,28932.0
2021-04-13 10:30:00,66.8,66.84,66.76,66.78,23016.0,58.2711,58.306,58.2362,58.2536,23016.0
2021-04-13 10:35:00,66.8,66.9,66.77,66.88,11414.0,58.2711,58.3583,58.2449,58.3409,11414.0
2021-04-13 10:40:00,66.85,66.99,66.79,66.79,18374.0,58.3147,58.4368,58.2623,58.2623,18374.0
2021-04-13 10:45:00,66.78,66.91,66.78,66.91,11284.0,58.2536,58.367,58.2536,58.367,11284.0
2021-04-13 10:50:00,66.9,66.94,66.84,66.85,15364.0,58.3583,58.3932,58.306,58.3147,15364.0
2021-04-13 10:55:00,66.85,66.89,66.74,66.85,121162.0,58.3147,58.3496,58.2187,58.3147,121162.0
2021-04-13 11:00:00,66.85,66.89,66.75,66.85,12862.0,58.3147,58.3496,58.2275,58.3147,12862.0
2021-04-13 11:05:00,66.8,66.98,66.77,66.98,13658.0,58.2711,58.4281,58.2449,58.4281,13658.0
2021-04-13 11:10:00,67.0,67.08,66.98,67.05,11346.0,58.4455,58.5153,58.4281,58.4892,11346.0
2021-04-13 11:15:00,67.05,67.2,67.02,67.16,19700.0,58.4892,58.62,58.463,58.5851,19700.0
2021-04-13 11:20:00,67.18,67.2,67.1,67.11,20006.0,58.6026,58.62,58.5328,58.5415,20006.0
2021-04-13 11:25:00,67.11,67.23,67.11,67.22,13776.0,58.5415,58.6462,58.5415,58.6374,13776.0
2021-04-13 11:30:00,67.22,67.24,67.17,67.2,14626.0,58.6374,58.6549,58.5938,58.62,14626.0
2021-04-13 11:35:00,67.22,67.33,67.22,67.3,6938.0,58.6374,58.7334,58.6374,58.7072,6938.0
2021-04-13 11:40:00,67.3,67.33,67.26,67.32,20474.0,58.7072,58.7334,58.6723,58.7247,20474.0
2021-04-13 11:45:00,67.33,67.42,67.33,67.39,30268.0,58.7334,58.8119,58.7334,58.7857,30268.0
2021-04-13 11:50:00,67.4,67.42,67.31,67.36,9818.0,58.7945,58.8119,58.716,58.7596,9818.0
2021-04-13 11:55:00,67.36,67.48,67.36,67.45,11358.0,58.7596,58.8642,58.7596,58.8381,11358.0
2021-04-13 12:00:00,67.45,67.49,67.42,67.46,11634.0,58.8381,58.873,58.8119,58.8468,11634.0
2021-04-13 12:05:00,67.45,67.45,67.35,67.36,8572.0,58.8381,58.8381,58.7508,58.7596,8572.0
2021-04-13 12:10:00,67.38,67.44,67.37,67.42,14670.0,58.777,58.8294,58.7683,58.8119,14670.0
2021-04-13 12:15:00,67.42,67.46,67.41,67.41,8624.0,58.8119,58.8468,58.8032,58.8032,8624.0
2021-04-13 12:20:00,67.38,67.45,67.36,67.44,8804.0,58.777,58.8381,58.7596,58.8294,8804.0
2021-04-13 12:25:00,67.44,67.47,67.43,67.45,12770.0,58.8294,58.8555,58.8206,58.8381,12770.0
2021-04-13 12:30:00,67.45,67.54,67.43,67.54,12678.0,58.8381,58.9166,58.8206,58.9166,12678.0
2021-04-13 12:35:00,67.54,67.55,67.52,67.53,6392.0,58.9166,58.9253,58.8991,58.9079,6392.0
2021-04-13 12:40:00,67.53,67.57,67.53,67.55,11196.0,58.9079,58.9428,58.9079,58.9253,11196.0
2021-04-13 12:45:00,67.55,67.66,67.53,67.55,44906.0,58.9253,59.0213,58.9079,58.9253,44906.0
2021-04-13 12:50:00,67.55,67.65,67.55,67.64,10238.0,58.9253,59.0125,58.9253,59.0038,10238.0
2021-04-13 12:55:00,67.6,67.61,67.58,67.6,7252.0,58.9689,58.9777,58.9515,58.9689,7252.0
2021-04-13 13:00:00,67.6,67.61,67.56,67.56,8488.0,58.9689,58.9777,58.934,58.934,8488.0
2021-04-13 13:05:00,67.57,67.61,67.53,67.53,14346.0,58.9428,58.9777,58.9079,58.9079,14346.0
2021-04-13 13:10:00,67.53,67.54,67.46,67.47,7800.0,58.9079,58.9166,58.8468,58.8555,7800.0
2021-04-13 13:15:00,67.47,67.55,67.45,67.51,28362.0,58.8555,58.9253,58.8381,58.8904,28362.0
2021-04-13 13:20:00,67.52,67.54,67.5,67.5,5342.0,58.8991,58.9166,58.8817,58.8817,5342.0
2021-04-13 13:25:00,67.49,67.6,67.49,67.6,11690.0,58.873,58.9689,58.873,58.9689,11690.0
2021-04-13 13:30:00,67.6,67.61,67.49,67.51,10398.0,58.9689,58.9777,58.873,58.8904,10398.0
2021-04-13 13:35:00,67.51,67.55,67.51,67.51,6676.0,58.8904,58.9253,58.8904,58.8904,6676.0
2021-04-13 13:40:00,67.5,67.61,67.49,67.61,30538.0,58.8817,58.9777,58.873,58.9777,30538.0
2021-04-13 13:45:00,67.59,67.59,67.48,67.52,27186.0,58.9602,58.9602,58.8642,58.8991,27186.0
2021-04-13 13:50:00,67.49,67.5,67.44,67.46,6442.0,58.873,58.8817,58.8294,58.8468,6442.0
2021-04-13 13:55:00,67.45,67.49,67.43,67.45,4102.0,58.8381,58.873,58.8206,58.8381,4102.0
2021-04-13 14:00:00,67.45,67.47,67.43,67.45,6688.0,58.8381,58.8555,58.8206,58.8381,6688.0
2021-04-13 14:05:00,67.45,67.45,67.38,67.38,6202.0,58.8381,58.8381,58.777,58.777,6202.0
2021-04-13 14:10:00,67.39,67.41,67.36,67.36,11570.0,58.7857,58.8032,58.7596,58.7596,11570.0
2021-04-13 14:15:00,67.36,67.5,67.35,67.49,21304.0,58.7596,58.8817,58.7508,58.873,21304.0
2021-04-13 14:20:00,67.49,67.5,67.44,67.45,10102.0,58.873,58.8817,58.8294,58.8381,10102.0
2021-04-13 14:25:00,67.46,67.49,67.44,67.48,5914.0,58.8468,58.873,58.8294,58.8642,5914.0
2021-04-13 14:30:00,67.51,67.52,67.49,67.49,4172.0,58.8904,58.8991,58.873,58.873,4172.0
2021-04-13 14:35:00,67.51,67.52,67.45,67.47,10512.0,58.8904,58.8991,58.8381,58.8555,10512.0
2021-04-13 14:40:00,67.47,67.52,67.46,67.52,7016.0,58.8555,58.8991,58.8468,58.8991,7016.0
2021-04-13 14:45:00,67.52,67.55,67.52,67.55,9046.0,58.8991,58.9253,58.8991,58.9253,9046.0
2021-04-13 14:50:00,67.54,67.56,67.53,67.55,7362.0,58.9166,58.934,58.9079,58.9253,7362.0
2021-04-13 14:55:00,67.54,67.58,67.54,67.58,8998.0,58.9166,58.9515,58.9166,58.9515,8998.0
2021-04-13 15:00:00,67.57,67.65,67.57,67.6,7998.0,58.9428,59.0125,58.9428,58.9689,7998.0
2021-04-13 15:05:00,67.59,67.62,67.58,67.62,7908.0,58.9602,58.9864,58.9515,58.9864,7908.0
2021-04-13 15:10:00,67.63,67.64,67.51,67.51,24814.0,58.9951,59.0038,58.8904,58.8904,24814.0
2021-04-13 15:15:00,67.51,67.51,67.38,67.39,17738.0,58.8904,58.8904,58.777,58.7857,17738.0
2021-04-13 15:20:00,67.39,67.42,67.34,67.41,19226.0,58.7857,58.8119,58.7421,58.8032,19226.0
2021-04-13 15:25:00,67.41,67.48,67.4,67.46,12180.0,58.8032,58.8642,58.7945,58.8468,12180.0
2021-04-13 15:30:00,67.46,67.49,67.44,67.45,39914.0,58.8468,58.873,58.8294,58.8381,39914.0
2021-04-13 15:35:00,67.44,67.46,67.39,67.41,43434.0,58.8294,58.8468,58.7857,58.8032,43434.0
2021-04-13 15:40:00,67.41,67.47,67.39,67.42,47752.0,58.8032,58.8555,58.7857,58.8119,47752.0
2021-04-13 15:45:00,67.41,67.46,67.36,67.42,37348.0,58.8032,58.8468,58.7596,58.8119,37348.0
2021-04-13 15:50:00,67.39,67.41,67.29,67.31,42162.0,58.7857,58.8032,58.6985,58.716,42162.0
2021-04-13 15:55:00,67.35,67.6,67.32,67.52,227794.0,58.7508,58.9689,58.7247,58.8991,227794.0
2021-04-14 09:30:00,67.4,67.53,67.22,67.39,38922.0,58.7945,58.9079,58.6374,58.7857,38922.0
2021-04-14 09:35:00,67.35,67.53,67.32,67.53,4870.0,58.7508,58.9079,58.7247,58.9079,4870.0
2021-04-14 09:40:00,67.56,67.71,67.54,67.54,10790.0,58.934,59.0649,58.9166,58.9166,10790.0
2021-04-14 09:45:00,67.49,67.53,67.43,67.51,13570.0,58.873,58.9079,58.8206,58.8904,13570.0
2021-04-14 09:50:00,67.47,67.59,67.39,67.59,5440.0,58.8555,58.9602,58.7857,58.9602,5440.0
2021-04-14 09:55:00,67.61,67.68,67.58,67.67,8622.0,58.9777,59.0387,58.9515,59.03,8622.0
2021-04-14 10:00:00,67.68,67.84,67.67,67.74,16872.0,59.0387,59.1783,59.03,59.0911,16872.0
2021-04-14 10:05:00,67.74,67.74,67.55,67.64,26402.0,59.0911,59.0911,58.9253,59.0038,26402.0
2021-04-14 10:10:00,67.66,67.69,67.58,67.6,3684.0,59.0213,59.0474,58.9515,58.9689,3684.0
2021-04-14 10:15:00,67.61,67.67,67.58,67.58,6200.0,58.9777,59.03,58.9515,58.9515,6200.0
2021-04-14 10:20:00,67.61,67.74,67.61,67.74,6926.0,58.9777,59.0911,58.9777,59.0911,6926.0
2021-04-14 10:25:00,67.76,67.83,67.7,67.83,7486.0,59.1085,59.1696,59.0562,59.1696,7486.0
2021-04-14 10:30:00,67.83,67.84,67.74,67.76,10554.0,59.1696,59.1783,59.0911,59.1085,10554.0
2021-04-14 10:35:00,67.79,67.83,67.67,67.67,12066.0,59.1347,59.1696,59.03,59.03,12066.0
2021-04-14 10:40:00,67.71,67.71,67.62,67.63,6216.0,59.0649,59.0649,58.9864,58.9951,6216.0
2021-04-14 10:45:00,67.67,67.71,67.62,67.67,3858.0,59.03,59.0649,58.9864,59.03,3858.0
2021-04-14 10:50:00,67.67,67.67,67.53,67.53,8496.0,59.03,59.03,58.9079,58.9079,8496.0
2021-04-14 10:55:00,67.59,67.65,67.54,67.58,9266.0,58.9602,59.0125,58.9166,58.9515,9266.0
2021-04-14 11:00:00,67.61,67.76,67.61,67.72,13274.0,58.9777,59.1085,58.9777,59.0736,13274.0
2021-04-14 11:05:00,67.75,67.83,67.73,67.78,17678.0,59.0998,59.1696,59.0823,59.1259,17678.0
2021-04-14 11:10:00,67.78,67.85,67.7,67.77,36424.0,59.1259,59.187,59.0562,59.1172,36424.0
2021-04-14 11:15:00,67.79,67.82,67.71,67.72,12298.0,59.1347,59.1608,59.0649,59.0736,12298.0
2021-04-14 11:20:00,67.75,67.77,67.67,67.67,20414.0,59.0998,59.1172,59.03,59.03,20414.0
2021-04-14 11:25:00,67.67,67.7,67.63,67.7,10900.0,59.03,59.0562,58.9951,59.0562,10900.0
2021-04-14 11:30:00,67.67,67.7,67.65,67.66,8906.0,59.03,59.0562,59.0125,59.0213,8906.0
2021-04-14 11:35:00,67.66,67.67,67.61,67.66,4358.0,59.0213,59.03,58.9777,59.0213,4358.0
2021-04-14 11:40:00,67.63,67.7,67.63,67.67,14880.0,58.9951,59.0562,58.9951,59.03,14880.0
2021-04-14 11:45:00,67.67,67.67,67.61,67.63,6498.0,59.03,59.03,58.9777,58.9951,6498.0
2021-04-14 11:50:00,67.62,67.62,67.52,67.54,8616.0,58.9864,58.9864,58.8991,58.9166,8616.0
2021-04-14 11:55:00,67.56,67.61,67.55,67.55,11226.0,58.934,58.9777,58.9253,58.9253,11226.0
2021-04-14 12:00:00,67.54,67.61,67.52,67.6,16406.0,58.9166,58.9777,58.8991,58.9689,16406.0
2021-04-14 12:05:00,67.58,67.6,67.55,67.58,5190.0,58.9515,58.9689,58.9253,58.9515,5190.0
2021-04-14 12:10:00,67.58,67.6,67.56,67.6,4806.0,58.9515,58.9689,58.934,58.9689,4806.0
2021-04-14 12:15:00,67.61,67.62,67.59,67.6,4602.0,58.9777,58.9864,58.9602,58.9689,4602.0
2021-04-14 12:20:00,67.58,67.72,67.57,67.72,8966.0,58.9515,59.0736,58.9428,59.0736,8966.0
2021-04-14 12:25:00,67.72,67.74,67.65,67.67,9234.0,59.0736,59.0911,59.0125,59.03,9234.0
2021-04-14 12:30:00,67.66,67.74,67.66,67.71,4280.0,59.0213,59.0911,59.0213,59.0649,4280.0
2021-04-14 12:35:00,67.73,67.75,67.69,67.75,4972.0,59.0823,59.0998,59.0474,59.0998,4972.0
2021-04-14 12:40:00,67.76,67.79,67.68,67.78,29104.0,59.1085,59.1347,59.0387,59.1259,29104.0
2021-04-14 12:45:00,67.76,67.82,67.76,67.79,9906.0,59.1085,59.1608,59.1085,59.1347,9906.0
2021-04-14 12:50:00,67.79,67.83,67.76,67.82,13122.0,59.1347,59.1696,59.1085,59.1608,13122.0
2021-04-14 12:55:00,67.83,67.88,67.7,67.73,20450.0,59.1696,59.2132,59.0562,59.0823,20450.0
2021-04-14 13:00:00,67.75,67.79,67.67,67.79,10842.0,59.0998,59.1347,59.03,59.1347,10842.0
2021-04-14 13:05:00,67.78,67.79,67.71,67.71,4406.0,59.1259,59.1347,59.0649,59.0649,4406.0
2021-04-14 13:10:00,67.73,67.75,67.7,67.73,15016.0,59.0823,59.0998,59.0562,59.0823,15016.0
2021-04-14 13:15:00,67.69,67.75,67.68,67.75,8778.0,59.0474,59.0998,59.0387,59.0998,8778.0
2021-04-14 13:20:00,67.8,67.8,67.78,67.79,3830.0,59.1434,59.1434,59.1259,59.1347,3830.0
2021-04-14 13:25:00,67.75,67.82,67.75,67.81,6336.0,59.0998,59.1608,59.0998,59.1521,6336.0
2021-04-14 13:30:00,67.8,67.83,67.72,67.73,4058.0,59.1434,59.1696,59.0736,59.0823,4058.0
2021-04-14 13:35:00,67.71,67.77,67.7,67.75,8020.0,59.0649,59.1172,59.0562,59.0998,8020.0
2021-04-14 13:40:00,67.75,67.8,67.74,67.79,8000.0,59.0998,59.1434,59.0911,59.1347,8000.0
2021-04-14 13:45:00,67.76,67.77,67.68,67.71,7878.0,59.1085,59.1172,59.0387,59.0649,7878.0
2021-04-14 13:50:00,67.69,67.69,67.57,67.6,31846.0,59.0474,59.0474,58.9428,58.9689,31846.0
2021-04-14 13:55:00,67.63,67.69,67.58,67.58,5340.0,58.9951,59.0474,58.9515,58.9515,5340.0
2021-04-14 14:00:00,67.6,67.64,67.56,67.57,9824.0,58.9689,59.0038,58.934,58.9428,9824.0
2021-04-14 14:05:00,67.59,67.61,67.54,67.56,5974.0,58.9602,58.9777,58.9166,58.934,5974.0
2021-04-14 14:10:00,67.58,67.69,67.58,67.65,9168.0,58.9515,59.0474,58.9515,59.0125,9168.0
2021-04-14 14:15:00,67.64,67.64,67.51,67.55,12480.0,59.0038,59.0038,58.8904,58.9253,12480.0
2021-04-14 14:20:00,67.58,67.62,67.57,67.61,7400.0,58.9515,58.9864,58.9428,58.9777,7400.0
2021-04-14 14:25:00,67.61,67.64,67.58,67.63,10492.0,58.9777,59.0038,58.9515,58.9951,10492.0
2021-04-14 14:30:00,67.61,67.61,67.57,67.58,12400.0,58.9777,58.9777,58.9428,58.9515,12400.0
2021-04-14 14:35:00,67.56,67.63,67.56,67.62,10184.0,58.934,58.9951,58.934,58.9864,10184.0
2021-04-14 14:40:00,67.63,67.69,67.62,67.68,4280.0,58.9951,59.0474,58.9864,59.0387,4280.0
2021-04-14 14:45:00,67.63,67.64,67.54,67.55,8402.0,58.9951,59.0038,58.9166,58.9253,8402.0
2021-04-14 14:50:00,67.57,67.62,67.55,67.55,12008.0,58.9428,58.9864,58.9253,58.9253,12008.0
2021-04-14 14:55:00,67.54,67.64,67.52,67.6,15246.0,58.9166,59.0038,58.8991,58.9689,15246.0
2021-04-14 15:00:00,67.58,67.63,67.56,67.63,10338.0,58.9515,58.9951,58.934,58.9951,10338.0
2021-04-14 15:05:00,67.62,67.69,67.61,67.69,14522.0,58.9864,59.0474,58.9777,59.0474,14522.0
2021-04-14 15:10:00,67.68,67.69,67.65,67.67,12884.0,59.0387,59.0474,59.0125,59.03,12884.0
2021-04-14 15:15:00,67.69,67.7,67.63,67.67,14874.0,59.0474,59.0562,58.9951,59.03,14874.0
2021-04-14 15:20:00,67.67,67.73,67.64,67.72,12716.0,59.03,59.0823,59.0038,59.0736,12716.0
2021-04-14 15:25:00,67.69,67.77,67.67,67.77,17866.0,59.0474,59.1172,59.03,59.1172,17866.0
2021-04-14 15:30:00,67.77,67.77,67.72,67.73,15662.0,59.1172,59.1172,59.0736,59.0823,15662.0
2021-04-14 15:35:00,67.71,67.73,67.63,67.66,24714.0,59.0649,59.0823,58.9951,59.0213,24714.0
2021-04-14 15:40:00,67.67,67.72,67.65,67.69,40300.0,59.03,59.0736,59.0125,59.0474,40300.0
2021-04-14 15:45:00,67.69,67.7,67.58,67.61,28560.0,59.0474,59.0562,58.9515,58.9777,28560.0
2021-04-14 15:50:00,67.61,67.69,67.61,67.66,48788.0,58.9777,59.0474,58.9777,59.0213,48788.0
2021-04-14 15:55:00,67.66,67.74,67.63,67.74,105900.0,59.0213,59.0911,58.9951,59.0911,105900.0
2021-04-15 09:30:00,67.73,68.08,67.72,67.97,61426.0,59.0823,59.3876,59.0736,59.2917,61426.0
2021-04-15 09:35:00,67.98,67.98,67.77,67.8,16082.0,59.3004,59.3004,59.1172,59.1434,16082.0
2021-04-15 09:40:00,67.82,67.99,67.82,67.99,8896.0,59.1608,59.3091,59.1608,59.3091,8896.0
2021-04-15 09:45:00,68.01,68.1,67.99,68.06,22802.0,59.3266,59.4051,59.3091,59.3702,22802.0
2021-04-15 09:50:00,68.06,68.06,67.92,67.96,17160.0,59.3702,59.3702,59.2481,59.283,17160.0
2021-04-15 09:55:00,67.94,68.08,67.89,68.08,20020.0,59.2655,59.3876,59.2219,59.3876,20020.0
2021-04-15 10:00:00,68.04,68.22,68.04,68.12,50012.0,59.3527,59.5098,59.3527,59.4225,50012.0
2021-04-15 10:05:00,68.14,68.17,68.1,68.13,11768.0,59.44,59.4662,59.4051,59.4313,11768.0
2021-04-15 10:10:00,68.14,68.19,68.1,68.11,11670.0,59.44,59.4836,59.4051,59.4138,11670.0
2021-04-15 10:15:00,68.13,68.27,68.11,68.11,12682.0,59.4313,59.5534,59.4138,59.4138,12682.0
2021-04-15 10:20:00,68.13,68.21,68.11,68.11,15380.0,59.4313,59.501,59.4138,59.4138,15380.0
2021-04-15 10:25:00,68.14,68.19,68.11,68.14,12640.0,59.44,59.4836,59.4138,59.44,12640.0
2021-04-15 10:30:00,68.17,68.23,68.17,68.2,7872.0,59.4662,59.5185,59.4662,59.4923,7872.0
2021-04-15 10:35:00,68.2,68.3,68.2,68.22,23202.0,59.4923,59.5796,59.4923,59.5098,23202.0
2021-04-15 10:40:00,68.16,68.19,68.1,68.14,35582.0,59.4574,59.4836,59.4051,59.44,35582.0
2021-04-15 10:45:00,68.14,68.16,68.1,68.16,10288.0,59.44,59.4574,59.4051,59.4574,10288.0
2021-04-15 10:50:00,68.14,68.27,68.14,68.26,12650.0,59.44,59.5534,59.44,59.5447,12650.0
2021-04-15 10:55:00,68.26,68.33,68.23,68.32,25522.0,59.5447,59.6057,59.5185,59.597,25522.0
2021-04-15 11:00:00,68.32,68.42,68.31,68.39,20976.0,59.597,59.6842,59.5883,59.6581,20976.0
2021-04-15 11:05:00,68.39,68.4,68.19,68.19,15372.0,59.6581,59.6668,59.4836,59.4836,15372.0
2021-04-15 11:10:00,68.2,68.32,68.2,68.22,22580.0,59.4923,59.597,59.4923,59.5098,22580.0
2021-04-15 11:15:00,68.24,68.39,68.24,68.38,14786.0,59.5272,59.6581,59.5272,59.6493,14786.0
2021-04-15 11:20:00,68.36,68.4,68.33,68.35,17346.0,59.6319,59.6668,59.6057,59.6232,17346.0
2021-04-15 11:25:00,68.33,68.38,68.32,68.38,10366.0,59.6057,59.6493,59.597,59.6493,10366.0
2021-04-15 11:30:00,68.39,68.44,68.37,68.41,13434.0,59.6581,59.7017,59.6406,59.6755,13434.0
2021-04-15 11:35:00,68.41,68.41,68.29,68.3,26870.0,59.6755,59.6755,59.5708,59.5796,26870.0
2021-04-15 11:40:00,68.31,68.31,68.21,68.21,10552.0,59.5883,59.5883,59.501,59.501,10552.0
2021-04-15 11:45:00,68.22,68.35,68.19,68.33,70192.0,59.5098,59.6232,59.4836,59.6057,70192.0
2021-04-15 11:50:00,68.33,68.38,68.32,68.35,11058.0,59.6057,59.6493,59.597,59.6232,11058.0
2021-04-15 11:55:00,68.35,68.43,68.34,68.42,12636.0,59.6232,59.693,59.6144,59.6842,12636.0
2021-04-15 12:00:00,68.41,68.54,68.39,68.51,16374.0,59.6755,59.7889,59.6581,59.7627,16374.0
2021-04-15 12:05:00,68.53,68.56,68.47,68.55,11648.0,59.7802,59.8064,59.7278,59.7976,11648.0
2021-04-15 12:10:00,68.56,68.61,68.54,68.57,10968.0,59.8064,59.85,59.7889,59.8151,10968.0
2021-04-15 12:15:00,68.54,68.57,68.51,68.52,3554.0,59.7889,59.8151,59.7627,59.7715,3554.0
2021-04-15 12:20:00,68.55,68.57,68.5,68.55,10976.0,59.7976,59.8151,59.754,59.7976,10976.0
2021-04-15 12:25:00,68.54,68.58,68.5,68.58,11404.0,59.7889,59.8238,59.754,59.8238,11404.0
2021-04-15 12:30:00,68.57,68.6,68.51,68.51,11480.0,59.8151,59.8412,59.7627,59.7627,11480.0
2021-04-15 12:35:00,68.51,68.57,68.49,68.51,22012.0,59.7627,59.8151,59.7453,59.7627,22012.0
2021-04-15 12:40:00,68.5,68.53,68.49,68.52,7450.0,59.754,59.7802,59.7453,59.7715,7450.0
2021-04-15 12:45:00,68.51,68.58,68.5,68.55,17084.0,59.7627,59.8238,59.754,59.7976,17084.0
2021-04-15 12:50:00,68.55,68.62,68.55,68.62,10798.0,59.7976,59.8587,59.7976,59.8587,10798.0
2021-04-15 12:55:00,68.62,68.66,68.58,68.64,12972.0,59.8587,59.8936,59.8238,59.8761,12972.0
2021-04-15 13:00:00,68.64,68.66,68.6,68.64,8364.0,59.8761,59.8936,59.8412,59.8761,8364.0
2021-04-15 13:05:00,68.64,68.71,68.61,68.7,11540.0,59.8761,59.9372,59.85,59.9285,11540.0
2021-04-15 13:10:00,68.68,68.72,68.67,68.71,15866.0,59.911,59.9459,59.9023,59.9372,15866.0
2021-04-15 13:15:00,68.7,68.72,68.66,68.71,10504.0,59.9285,59.9459,59.8936,59.9372,10504.0
2021-04-15 13:20:00,68.72,68.75,68.66,68.71,15646.0,59.9459,59.9721,59.8936,59.9372,15646.0
2021-04-15 13:25:00,68.7,68.71,68.62,68.66,13916.0,59.9285,59.9372,59.8587,59.8936,13916.0
2021-04-15 13:30:00,68.67,68.67,68.59,68.64,12414.0,59.9023,59.9023,59.8325,59.8761,12414.0
2021-04-15 13:35:00,68.66,68.79,68.66,68.77,24674.0,59.8936,60.007,59.8936,59.9895,24674.0
2021-04-15 13:40:00,68.78,68.8,68.73,68.77,10848.0,59.9983,60.0157,59.9547,59.9895,10848.0
2021-04-15 13:45:00,68.78,68.79,68.71,68.73,19498.0,59.9983,60.007,59.9372,59.9547,19498.0
2021-04-15 13:50:00,68.73,68.82,68.72,68.76,16070.0,59.9547,60.0332,59.9459,59.9808,16070.0
2021-04-15 13:55:00,68.75,68.81,68.73,68.74,9440.0,59.9721,60.0244,59.9547,59.9634,9440.0
2021-04-15 14:00:00,68.75,68.77,68.72,68.75,19814.0,59.9721,59.9895,59.9459,59.9721,19814.0
2021-04-15 14:05:00,68.75,68.8,68.7,68.76,25838.0,59.9721,60.0157,59.9285,59.9808,25838.0
2021-04-15 14:10:00,68.76,68.83,68.76,68.82,10984.0,59.9808,60.0419,59.9808,60.0332,10984.0
2021-04-15 14:15:00,68.83,68.86,68.79,68.81,11282.0,60.0419,60.0681,60.007,60.0244,11282.0
2021-04-15 14:20:00,68.81,68.83,68.8,68.83,9144.0,60.0244,60.0419,60.0157,60.0419,9144.0
2021-04-15 14:25:00,68.82,68.88,68.82,68.87,17494.0,60.0332,60.0855,60.0332,60.0768,17494.0
2021-04-15 14:30:00,68.88,68.89,68.83,68.89,15256.0,60.0855,60.0942,60.0419,60.0942,15256.0
2021-04-15 14:35:00,68.89,68.89,68.8,68.83,11748.0,60.0942,60.0942,60.0157,60.0419,11748.0
2021-04-15 14:40:00,68.83,68.88,68.83,68.85,10976.0,60.0419,60.0855,60.0419,60.0593,10976.0
2021-04-15 14:45:00,68.83,68.85,68.78,68.83,14148.0,60.0419,60.0593,59.9983,60.0419,14148.0
2021-04-15 14:50:00,68.83,68.83,68.74,68.79,17852.0,60.0419,60.0419,59.9634,60.007,17852.0
2021-04-15 14:55:00,68.79,68.8,68.73,68.79,13596.0,60.007,60.0157,59.9547,60.007,13596.0
2021-04-15 15:00:00,68.77,68.8,68.63,68.65,103518.0,59.9895,60.0157,59.8674,59.8849,103518.0
2021-04-15 15:05:00,68.66,68.68,68.61,68.61,9040.0,59.8936,59.911,59.85,59.85,9040.0
2021-04-15 15:10:00,68.56,68.73,68.56,68.72,11428.0,59.8064,59.9547,59.8064,59.9459,11428.0
2021-04-15 15:15:00,68.71,68.76,68.71,68.73,10156.0,59.9372,59.9808,59.9372,59.9547,10156.0
2021-04-15 15:20:00,68.74,68.74,68.64,68.65,12298.0,59.9634,59.9634,59.8761,59.8849,12298.0
2021-04-15 15:25:00,68.66,68.68,68.61,68.67,17672.0,59.8936,59.911,59.85,59.9023,17672.0
2021-04-15 15:30:00,68.67,68.68,68.63,68.66,26532.0,59.9023,59.911,59.8674,59.8936,26532.0
2021-04-15 15:35:00,68.66,68.67,68.6,68.61,21588.0,59.8936,59.9023,59.8412,59.85,21588.0
2021-04-15 15:40:00,68.61,68.69,68.61,68.69,27878.0,59.85,59.9198,59.85,59.9198,27878.0
2021-04-15 15:45:00,68.69,68.81,68.68,68.78,45364.0,59.9198,60.0244,59.911,59.9983,45364.0
2021-04-15 15:50:00,68.74,68.76,68.68,68.69,70328.0,59.9634,59.9808,59.911,59.9198,70328.0
2021-04-15 15:55:00,68.68,68.82,68.68,68.81,161190.0,59.911,60.0332,59.911,60.0244,161190.0
2021-04-16 09:30:00,68.94,69.25,68.94,69.17,179780.0,60.1378,60.4083,60.1378,60.3385,179780.0
2021-04-16 09:35:00,69.17,69.33,69.14,69.31,17080.0,60.3385,60.478,60.3123,60.4606,17080.0
2021-04-16 09:40:00,69.32,69.32,69.17,69.27,15638.0,60.4693,60.4693,60.3385,60.4257,15638.0
2021-04-16 09:45:00,69.29,69.32,69.09,69.11,10274.0,60.4432,60.4693,60.2687,60.2861,10274.0
2021-04-16 09:50:00,69.1,69.32,69.1,69.31,19114.0,60.2774,60.4693,60.2774,60.4606,19114.0
2021-04-16 09:55:00,69.3,69.32,69.17,69.21,12134.0,60.4519,60.4693,60.3385,60.3734,12134.0
2021-04-16 10:00:00,69.23,69.36,69.08,69.12,18414.0,60.3908,60.5042,60.26,60.2949,18414.0
2021-04-16 10:05:00,69.11,69.2,69.06,69.13,11856.0,60.2861,60.3646,60.2425,60.3036,11856.0
2021-04-16 10:10:00,69.14,69.19,69.1,69.17,29982.0,60.3123,60.3559,60.2774,60.3385,29982.0
2021-04-16 10:15:00,69.2,69.24,69.13,69.14,8452.0,60.3646,60.3995,60.3036,60.3123,8452.0
2021-04-16 10:20:00,69.14,69.18,69.09,69.12,8848.0,60.3123,60.3472,60.2687,60.2949,8848.0
2021-04-16 10:25:00,69.13,69.26,69.1,69.23,15798.0,60.3036,60.417,60.2774,60.3908,15798.0
2021-04-16 10:30:00,69.24,69.24,69.15,69.19,10304.0,60.3995,60.3995,60.321,60.3559,10304.0
2021-04-16 10:35:00,69.17,69.17,69.1,69.14,10648.0,60.3385,60.3385,60.2774,60.3123,10648.0
2021-04-16 10:40:00,69.11,69.11,68.92,68.98,12280.0,60.2861,60.2861,60.1204,60.1727,12280.0
2021-04-16 10:45:00,68.97,69.1,68.97,69.03,16514.0,60.164,60.2774,60.164,60.2163,16514.0
2021-04-16 10:50:00,69.0,69.13,68.98,69.07,24848.0,60.1902,60.3036,60.1727,60.2512,24848.0
2021-04-16 10:55:00,69.08,69.14,69.03,69.14,17368.0,60.26,60.3123,60.2163,60.3123,17368.0
2021-04-16 11:00:00,69.15,69.22,69.14,69.22,27190.0,60.321,60.3821,60.3123,60.3821,27190.0
2021-04-16 11:05:00,69.21,69.26,69.15,69.18,8264.0,60.3734,60.417,60.321,60.3472,8264.0
2021-04-16 11:10:00,69.16,69.19,69.07,69.1,11258.0,60.3297,60.3559,60.2512,60.2774,11258.0
2021-04-16 11:15:00,69.11,69.14,69.07,69.1,12856.0,60.2861,60.3123,60.2512,60.2774,12856.0
2021-04-16 11:20:00,69.1,69.1,68.97,69.0,16998.0,60.2774,60.2774,60.164,60.1902,16998.0
2021-04-16 11:25:00,68.98,69.05,68.89,68.89,16546.0,60.1727,60.2338,60.0942,60.0942,16546.0
2021-04-16 11:30:00,68.88,68.89,68.83,68.86,14798.0,60.0855,60.0942,60.0419,60.0681,14798.0
2021-04-16 11:35:00,68.87,68.88,68.82,68.84,14146.0,60.0768,60.0855,60.0332,60.0506,14146.0
2021-04-16 11:40:00,68.86,68.91,68.79,68.91,11340.0,60.0681,60.1117,60.007,60.1117,11340.0
2021-04-16 11:45:00,68.92,68.98,68.9,68.9,11588.0,60.1204,60.1727,60.1029,60.1029,11588.0
2021-04-16 11:50:00,68.89,68.96,68.88,68.96,19554.0,60.0942,60.1553,60.0855,60.1553,19554.0
2021-04-16 11:55:00,68.93,68.98,68.91,68.98,10186.0,60.1291,60.1727,60.1117,60.1727,10186.0
2021-04-16 12:00:00,68.98,68.98,68.87,68.89,12972.0,60.1727,60.1727,60.0768,60.0942,12972.0
2021-04-16 12:05:00,68.91,68.98,68.91,68.97,8978.0,60.1117,60.1727,60.1117,60.164,8978.0
2021-04-16 12:10:00,69.0,69.05,68.99,69.05,6728.0,60.1902,60.2338,60.1815,60.2338,6728.0
2021-04-16 12:15:00,69.04,69.04,68.96,68.98,14898.0,60.2251,60.2251,60.1553,60.1727,14898.0
2021-04-16 12:20:00,69.0,69.03,68.96,68.98,7452.0,60.1902,60.2163,60.1553,60.1727,7452.0
2021-04-16 12:25:00,68.97,69.01,68.95,69.01,17982.0,60.164,60.1989,60.1466,60.1989,17982.0
2021-04-16 12:30:00,69.02,69.02,68.91,68.93,34920.0,60.2076,60.2076,60.1117,60.1291,34920.0
2021-04-16 12:35:00,68.93,68.95,68.9,68.91,17676.0,60.1291,60.1466,60.1029,60.1117,17676.0
2021-04-16 12:40:00,68.91,68.95,68.89,68.92,10032.0,60.1117,60.1466,60.0942,60.1204,10032.0
2021-04-16 12:45:00,68.94,68.95,68.87,68.89,7822.0,60.1378,60.1466,60.0768,60.0942,7822.0
2021-04-16 12:50:00,68.87,68.92,68.87,68.89,8784.0,60.0768,60.1204,60.0768,60.0942,8784.0
2021-04-16 12:55:00,68.91,68.91,68.86,68.86,4962.0,60.1117,60.1117,60.0681,60.0681,4962.0
2021-04-16 13:00:00,68.88,68.91,68.86,68.9,9154.0,60.0855,60.1117,60.0681,60.1029,9154.0
2021-04-16 13:05:00,68.92,68.94,68.89,68.91,9374.0,60.1204,60.1378,60.0942,60.1117,9374.0
2021-04-16 13:10:00,68.88,68.89,68.83,68.84,10200.0,60.0855,60.0942,60.0419,60.0506,10200.0
2021-04-16 13:15:00,68.86,68.92,68.85,68.91,9126.0,60.0681,60.1204,60.0593,60.1117,9126.0
2021-04-16 13:20:00,68.92,68.92,68.89,68.92,4974.0,60.1204,60.1204,60.0942,60.1204,4974.0
2021-04-16 13:25:00,68.92,68.95,68.9,68.94,15314.0,60.1204,60.1466,60.1029,60.1378,15314.0
2021-04-16 13:30:00,68.93,68.94,68.86,68.91,12646.0,60.1291,60.1378,60.0681,60.1117,12646.0
2021-04-16 13:35:00,68.88,68.95,68.86,68.94,11844.0,60.0855,60.1466,60.0681,60.1378,11844.0
2021-04-16 13:40:00,68.9,68.91,68.85,68.91,10274.0,60.1029,60.1117,60.0593,60.1117,10274.0
2021-04-16 13:45:00,68.92,68.94,68.87,68.88,9086.0,60.1204,60.1378,60.0768,60.0855,9086.0
2021-04-16 13:50:00,68.87,68.89,68.82,68.85,14462.0,60.0768,60.0942,60.0332,60.0593,14462.0
2021-04-16 13:55:00,68.88,68.9,68.87,68.88,10428.0,60.0855,60.1029,60.0768,60.0855,10428.0
2021-04-16 14:00:00,68.88,68.91,68.86,68.89,7760.0,60.0855,60.1117,60.0681,60.0942,7760.0
2021-04-16 14:05:00,68.89,68.95,68.86,68.94,13016.0,60.0942,60.1466,60.0681,60.1378,13016.0
2021-04-16 14:10:00,68.92,68.97,68.91,68.92,19320.0,60.1204,60.164,60.1117,60.1204,19320.0
2021-04-16 14:15:00,68.92,68.97,68.92,68.94,10872.0,60.1204,60.164,60.1204,60.1378,10872.0
2021-04-16 14:20:00,68.95,69.04,68.95,69.01,10384.0,60.1466,60.2251,60.1466,60.1989,10384.0
2021-04-16 14:25:00,69.02,69.07,69.02,69.03,7288.0,60.2076,60.2512,60.2076,60.2163,7288.0
2021-04-16 14:30:00,69.06,69.11,69.03,69.07,10580.0,60.2425,60.2861,60.2163,60.2512,10580.0
2021-04-16 14:35:00,69.06,69.15,69.06,69.13,10290.0,60.2425,60.321,60.2425,60.3036,10290.0
2021-04-16 14:40:00,69.14,69.21,69.14,69.21,5642.0,60.3123,60.3734,60.3123,60.3734,5642.0
2021-04-16 14:45:00,69.21,69.26,69.17,69.26,18604.0,60.3734,60.417,60.3385,60.417,18604.0
2021-04-16 14:50:00,69.24,69.32,69.24,69.27,20430.0,60.3995,60.4693,60.3995,60.4257,20430.0
2021-04-16 14:55:00,69.28,69.34,69.26,69.32,16100.0,60.4344,60.4868,60.417,60.4693,16100.0
2021-04-16 15:00:00,69.31,69.4,69.31,69.36,14662.0,60.4606,60.5391,60.4606,60.5042,14662.0
2021-04-16 15:05:00,69.36,69.41,69.33,69.38,11428.0,60.5042,60.5478,60.478,60.5217,11428.0
2021-04-16 15:10:00,69.36,69.36,69.27,69.3,9048.0,60.5042,60.5042,60.4257,60.4519,9048.0
2021-04-16 15:15:00,69.29,69.31,69.19,69.19,19294.0,60.4432,60.4606,60.3559,60.3559,19294.0
2021-04-16 15:20:00,69.24,69.25,69.13,69.23,32184.0,60.3995,60.4083,60.3036,60.3908,32184.0
2021-04-16 15:25:00,69.23,69.25,69.17,69.24,14758.0,60.3908,60.4083,60.3385,60.3995,14758.0
2021-04-16 15:30:00,69.25,69.26,69.2,69.23,15502.0,60.4083,60.417,60.3646,60.3908,15502.0
2021-04-16 15:35:00,69.2,69.24,69.16,69.24,13862.0,60.3646,60.3995,60.3297,60.3995,13862.0
2021-04-16 15:40:00,69.23,69.26,69.19,69.2,14652.0,60.3908,60.417,60.3559,60.3646,14652.0
2021-04-16 15:45:00,69.2,69.21,69.15,69.2,48418.0,60.3646,60.3734,60.321,60.3646,48418.0
2021-04-16 15:50:00,69.21,69.26,69.08,69.09,61432.0,60.3734,60.417,60.26,60.2687,61432.0
2021-04-16 15:55:00,69.08,69.16,69.02,69.08,137546.0,60.26,60.3297,60.2076,60.26,137546.0
2021-04-19 09:30:00,69.59,69.66,69.36,69.43,90166.0,60.7048,60.7659,60.5042,60.5653,90166.0
2021-04-19 09:35:00,69.51,69.57,69.42,69.56,14966.0,60.6351,60.6874,60.5566,60.6787,14966.0
2021-04-19 09:40:00,69.56,69.6,69.46,69.55,38426.0,60.6787,60.7136,60.5914,60.67,38426.0
2021-04-19 09:45:00,69.58,69.61,69.23,69.23,56848.0,60.6961,60.7223,60.3908,60.3908,56848.0
2021-04-19 09:50:00,69.23,69.42,69.23,69.36,14516.0,60.3908,60.5566,60.3908,60.5042,14516.0
2021-04-19 09:55:00,69.4,69.48,69.37,69.46,19098.0,60.5391,60.6089,60.5129,60.5914,19098.0
2021-04-19 10:00:00,69.42,69.57,69.39,69.41,22014.0,60.5566,60.6874,60.5304,60.5478,22014.0
2021-04-19 10:05:00,69.39,69.4,69.3,69.38,33342.0,60.5304,60.5391,60.4519,60.5217,33342.0
2021-04-19 10:10:00,69.39,69.5,69.38,69.42,21384.0,60.5304,60.6263,60.5217,60.5566,21384.0
2021-04-19 10:15:00,69.39,69.49,69.36,69.43,40778.0,60.5304,60.6176,60.5042,60.5653,40778.0
2021-04-19 10:20:00,69.43,69.56,69.41,69.41,31186.0,60.5653,60.6787,60.5478,60.5478,31186.0
2021-04-19 10:25:00,69.44,69.44,69.27,69.27,33756.0,60.574,60.574,60.4257,60.4257,33756.0
2021-04-19 10:30:00,69.29,69.42,69.29,69.41,17836.0,60.4432,60.5566,60.4432,60.5478,17836.0
2021-04-19 10:35:00,69.38,69.47,69.36,69.46,12328.0,60.5217,60.6002,60.5042,60.5914,12328.0
2021-04-19 10:40:00,69.45,69.45,69.36,69.38,32762.0,60.5827,60.5827,60.5042,60.5217,32762.0
2021-04-19 10:45:00,69.36,69.5,69.33,69.5,72874.0,60.5042,60.6263,60.478,60.6263,72874.0
2021-04-19 10:50:00,69.49,69.54,69.44,69.5,23494.0,60.6176,60.6612,60.574,60.6263,23494.0
2021-04-19 10:55:00,69.5,69.53,69.48,69.53,26744.0,60.6263,60.6525,60.6089,60.6525,26744.0
2021-04-19 11:00:00,69.52,69.53,69.49,69.52,20184.0,60.6438,60.6525,60.6176,60.6438,20184.0
2021-04-19 11:05:00,69.54,69.61,69.5,69.6,16512.0,60.6612,60.7223,60.6263,60.7136,16512.0
2021-04-19 11:10:00,69.6,69.61,69.52,69.59,22064.0,60.7136,60.7223,60.6438,60.7048,22064.0
2021-04-19 11:15:00,69.59,69.64,69.57,69.63,17050.0,60.7048,60.7485,60.6874,60.7397,17050.0
2021-04-19 11:20:00,69.64,69.66,69.59,69.64,12158.0,60.7485,60.7659,60.7048,60.7485,12158.0
2021-04-19 11:25:00,69.63,69.72,69.57,69.72,29668.0,60.7397,60.8182,60.6874,60.8182,29668.0
2021-04-19 11:30:00,69.74,69.79,69.67,69.79,33000.0,60.8357,60.8793,60.7746,60.8793,33000.0
2021-04-19 11:35:00,69.77,69.79,69.7,69.72,11542.0,60.8619,60.8793,60.8008,60.8182,11542.0
2021-04-19 11:40:00,69.71,69.73,69.52,69.55,27296.0,60.8095,60.827,60.6438,60.67,27296.0
2021-04-19 11:45:00,69.55,69.63,69.53,69.56,14074.0,60.67,60.7397,60.6525,60.6787,14074.0
2021-04-19 11:50:00,69.58,69.61,69.56,69.58,10718.0,60.6961,60.7223,60.6787,60.6961,10718.0
2021-04-19 11:55:00,69.58,69.58,69.46,69.47,7550.0,60.6961,60.6961,60.5914,60.6002,7550.0
2021-04-19 12:00:00,69.48,69.53,69.44,69.46,9456.0,60.6089,60.6525,60.574,60.5914,9456.0
2021-04-19 12:05:00,69.45,69.45,69.36,69.44,9202.0,60.5827,60.5827,60.5042,60.574,9202.0
2021-04-19 12:10:00,69.45,69.46,69.37,69.37,9640.0,60.5827,60.5914,60.5129,60.5129,9640.0
2021-04-19 12:15:00,69.39,69.43,69.37,69.39,9676.0,60.5304,60.5653,60.5129,60.5304,9676.0
2021-04-19 12:20:00,69.41,69.43,69.41,69.43,1400.0,60.5478,60.5653,60.5478,60.5653,1400.0
2021-04-19 12:25:00,69.42,69.52,69.41,69.51,12332.0,60.5566,60.6438,60.5478,60.6351,12332.0
2021-04-19 12:30:00,69.52,69.53,69.47,69.5,20854.0,60.6438,60.6525,60.6002,60.6263,20854.0
2021-04-19 12:35:00,69.5,69.5,69.49,69.49,2290.0,60.6263,60.6263,60.6176,60.6176,2290.0
2021-04-19 12:40:00,69.49,69.49,69.41,69.48,16072.0,60.6176,60.6176,60.5478,60.6089,16072.0
2021-04-19 12:45:00,69.47,69.49,69.44,69.47,9362.0,60.6002,60.6176,60.574,60.6002,9362.0
2021-04-19 12:50:00,69.48,69.49,69.39,69.41,8522.0,60.6089,60.6176,60.5304,60.5478,8522.0
2021-04-19 12:55:00,69.4,69.42,69.35,69.35,11418.0,60.5391,60.5566,60.4955,60.4955,11418.0
2021-04-19 13:00:00,69.35,69.39,69.32,69.32,13614.0,60.4955,60.5304,60.4693,60.4693,13614.0
2021-04-19 13:05:00,69.35,69.39,69.32,69.33,15350.0,60.4955,60.5304,60.4693,60.478,15350.0
2021-04-19 13:10:00,69.32,69.4,69.31,69.4,16358.0,60.4693,60.5391,60.4606,60.5391,16358.0
2021-04-19 13:15:00,69.42,69.49,69.42,69.49,4982.0,60.5566,60.6176,60.5566,60.6176,4982.0
2021-04-19 13:20:00,69.49,69.49,69.42,69.48,6214.0,60.6176,60.6176,60.5566,60.6089,6214.0
2021-04-19 13:25:00,69.47,69.53,69.41,69.41,7174.0,60.6002,60.6525,60.5478,60.5478,7174.0
2021-04-19 13:30:00,69.38,69.45,69.32,69.42,10514.0,60.5217,60.5827,60.4693,60.5566,10514.0
2021-04-19 13:35:00,69.44,69.47,69.39,69.41,10436.0,60.574,60.6002,60.5304,60.5478,10436.0
2021-04-19 13:40:00,69.4,69.43,69.38,69.38,5468.0,60.5391,60.5653,60.5217,60.5217,5468.0
2021-04-19 13:45:00,69.38,69.39,69.32,69.33,9372.0,60.5217,60.5304,60.4693,60.478,9372.0
2021-04-19 13:50:00,69.34,69.36,69.3,69.33,4476.0,60.4868,60.5042,60.4519,60.478,4476.0
2021-04-19 13:55:00,69.35,69.35,69.27,69.27,7738.0,60.4955,60.4955,60.4257,60.4257,7738.0
2021-04-19 14:00:00,69.23,69.26,69.14,69.17,8538.0,60.3908,60.417,60.3123,60.3385,8538.0
2021-04-19 14:05:00,69.19,69.24,69.17,69.24,2950.0,60.3559,60.3995,60.3385,60.3995,2950.0
2021-04-19 14:10:00,69.23,69.27,69.2,69.24,11150.0,60.3908,60.4257,60.3646,60.3995,11150.0
2021-04-19 14:15:00,69.24,69.24,69.19,69.2,10004.0,60.3995,60.3995,60.3559,60.3646,10004.0
2021-04-19 14:20:00,69.2,69.2,69.14,69.14,12774.0,60.3646,60.3646,60.3123,60.3123,12774.0
2021-04-19 14:25:00,69.13,69.15,69.08,69.11,10936.0,60.3036,60.321,60.26,60.2861,10936.0
2021-04-19 14:30:00,69.11,69.17,69.11,69.16,10516.0,60.2861,60.3385,60.2861,60.3297,10516.0
2021-04-19 14:35:00,69.15,69.15,69.01,69.13,21766.0,60.321,60.321,60.1989,60.3036,21766.0
2021-04-19 14:40:00,69.18,69.24,69.16,69.24,10628.0,60.3472,60.3995,60.3297,60.3995,10628.0
2021-04-19 14:45:00,69.22,69.25,69.19,69.22,21172.0,60.3821,60.4083,60.3559,60.3821,21172.0
2021-04-19 14:50:00,69.21,69.23,69.14,69.14,12552.0,60.3734,60.3908,60.3123,60.3123,12552.0
2021-04-19 14:55:00,69.15,69.21,69.13,69.16,8046.0,60.321,60.3734,60.3036,60.3297,8046.0
2021-04-19 15:00:00,69.16,69.16,68.95,68.95,24294.0,60.3297,60.3297,60.1466,60.1466,24294.0
2021-04-19 15:05:00,68.97,68.97,68.88,68.93,24838.0,60.164,60.164,60.0855,60.1291,24838.0
2021-04-19 15:10:00,68.92,68.97,68.86,68.87,12812.0,60.1204,60.164,60.0681,60.0768,12812.0
2021-04-19 15:15:00,68.9,68.95,68.86,68.94,6596.0,60.1029,60.1466,60.0681,60.1378,6596.0
2021-04-19 15:20:00,68.93,68.97,68.92,68.96,6448.0,60.1291,60.164,60.1204,60.1553,6448.0
2021-04-19 15:25:00,68.98,69.01,68.97,69.0,12886.0,60.1727,60.1989,60.164,60.1902,12886.0
2021-04-19 15:30:00,68.99,69.0,68.8,68.91,29336.0,60.1815,60.1902,60.0157,60.1117,29336.0
2021-04-19 15:35:00,68.91,68.96,68.89,68.91,13650.0,60.1117,60.1553,60.0942,60.1117,13650.0
2021-04-19 15:40:00,68.92,69.03,68.91,69.01,16540.0,60.1204,60.2163,60.1117,60.1989,16540.0
2021-04-19 15:45:00,69.02,69.02,68.95,69.01,17534.0,60.2076,60.2076,60.1466,60.1989,17534.0
2021-04-19 15:50:00,69.02,69.07,68.95,68.99,44148.0,60.2076,60.2512,60.1466,60.1815,44148.0
2021-04-19 15:55:00,69.01,69.12,68.97,69.11,174784.0,60.1989,60.2949,60.164,60.2861,174784.0
2021-04-20 09:30:00,69.08,69.41,69.08,69.24,38046.0,60.26,60.5478,60.26,60.3995,38046.0
2021-04-20 09:35:00,69.35,69.35,69.06,69.08,3000.0,60.4955,60.4955,60.2425,60.26,3000.0
2021-04-20 09:40:00,69.11,69.16,68.98,69.16,3212.0,60.2861,60.3297,60.1727,60.3297,3212.0
2021-04-20 09:45:00,69.12,69.28,69.11,69.28,1852.0,60.2949,60.4344,60.2861,60.4344,1852.0
2021-04-20 09:50:00,69.22,69.33,69.22,69.28,4434.0,60.3821,60.478,60.3821,60.4344,4434.0
2021-04-20 09:55:00,69.3,69.32,69.25,69.25,1580.0,60.4519,60.4693,60.4083,60.4083,1580.0
2021-04-20 10:00:00,69.29,69.33,69.21,69.24,6550.0,60.4432,60.478,60.3734,60.3995,6550.0
2021-04-20 10:05:00,69.21,69.25,69.17,69.17,1200.0,60.3734,60.4083,60.3385,60.3385,1200.0
2021-04-20 10:10:00,69.19,69.2,69.11,69.12,12170.0,60.3559,60.3646,60.2861,60.2949,12170.0
2021-04-20 10:15:00,69.16,69.26,69.13,69.22,3568.0,60.3297,60.417,60.3036,60.3821,3568.0
2021-04-20 10:20:00,69.2,69.23,69.16,69.16,13648.0,60.3646,60.3908,60.3297,60.3297,13648.0
2021-04-20 10:25:00,69.17,69.18,69.05,69.13,7288.0,60.3385,60.3472,60.2338,60.3036,7288.0
2021-04-20 10:30:00,69.14,69.26,69.13,69.22,23598.0,60.3123,60.417,60.3036,60.3821,23598.0
2021-04-20 10:35:00,69.28,69.28,69.2,69.2,12798.0,60.4344,60.4344,60.3646,60.3646,12798.0
2021-04-20 10:40:00,69.21,69.22,69.15,69.16,6250.0,60.3734,60.3821,60.321,60.3297,6250.0
2021-04-20 10:45:00,69.2,69.21,69.07,69.07,7372.0,60.3646,60.3734,60.2512,60.2512,7372.0
2021-04-20 10:50:00,69.08,69.13,68.99,69.08,8048.0,60.26,60.3036,60.1815,60.26,8048.0
2021-04-20 10:55:00,69.04,69.11,69.0,69.02,14722.0,60.2251,60.2861,60.1902,60.2076,14722.0
2021-04-20 11:00:00,69.04,69.04,68.95,68.96,11622.0,60.2251,60.2251,60.1466,60.1553,11622.0
2021-04-20 11:05:00,68.98,69.11,68.98,69.09,15854.0,60.1727,60.2861,60.1727,60.2687,15854.0
2021-04-20 11:10:00,69.08,69.17,69.07,69.14,9098.0,60.26,60.3385,60.2512,60.3123,9098.0
2021-04-20 11:15:00,69.16,69.22,69.13,69.2,9748.0,60.3297,60.3821,60.3036,60.3646,9748.0
2021-04-20 11:20:00,69.24,69.28,69.19,69.26,11284.0,60.3995,60.4344,60.3559,60.417,11284.0
2021-04-20 11:25:00,69.26,69.33,69.24,69.3,5734.0,60.417,60.478,60.3995,60.4519,5734.0
2021-04-20 11:30:00,69.32,69.33,69.2,69.31,10014.0,60.4693,60.478,60.3646,60.4606,10014.0
2021-04-20 11:35:00,69.29,69.38,69.29,69.31,9110.0,60.4432,60.5217,60.4432,60.4606,9110.0
2021-04-20 11:40:00,69.33,69.39,69.3,69.39,9440.0,60.478,60.5304,60.4519,60.5304,9440.0
2021-04-20 11:45:00,69.36,69.4,69.31,69.38,7346.0,60.5042,60.5391,60.4606,60.5217,7346.0
2021-04-20 11:50:00,69.39,69.39,69.3,69.3,5688.0,60.5304,60.5304,60.4519,60.4519,5688.0
2021-04-20 11:55:00,69.32,69.33,69.24,69.31,12512.0,60.4693,60.478,60.3995,60.4606,12512.0
2021-04-20 12:00:00,69.31,69.31,69.23,69.26,4088.0,60.4606,60.4606,60.3908,60.417,4088.0
2021-04-20 12:05:00,69.25,69.31,69.25,69.28,4528.0,60.4083,60.4606,60.4083,60.4344,4528.0
2021-04-20 12:10:00,69.29,69.33,69.28,69.33,2696.0,60.4432,60.478,60.4344,60.478,2696.0
2021-04-20 12:15:00,69.35,69.42,69.35,69.39,3734.0,60.4955,60.5566,60.4955,60.5304,3734.0
2021-04-20 12:20:00,69.41,69.47,69.36,69.45,8984.0,60.5478,60.6002,60.5042,60.5827,8984.0
2021-04-20 12:25:00,69.46,69.48,69.41,69.47,6634.0,60.5914,60.6089,60.5478,60.6002,6634.0
2021-04-20 12:30:00,69.44,69.48,69.41,69.48,5784.0,60.574,60.6089,60.5478,60.6089,5784.0
2021-04-20 12:35:00,69.47,69.48,69.42,69.42,4998.0,60.6002,60.6089,60.5566,60.5566,4998.0
2021-04-20 12:40:00,69.41,69.45,69.39,69.42,5000.0,60.5478,60.5827,60.5304,60.5566,5000.0
2021-04-20 12:45:00,69.4,69.42,69.34,69.34,5060.0,60.5391,60.5566,60.4868,60.4868,5060.0
2021-04-20 12:50:00,69.33,69.41,69.33,69.41,4258.0,60.478,60.5478,60.478,60.5478,4258.0
2021-04-20 12:55:00,69.43,69.49,69.43,69.47,3494.0,60.5653,60.6176,60.5653,60.6002,3494.0
2021-04-20 13:00:00,69.47,69.49,69.42,69.43,11214.0,60.6002,60.6176,60.5566,60.5653,11214.0
2021-04-20 13:05:00,69.45,69.45,69.38,69.38,11254.0,60.5827,60.5827,60.5217,60.5217,11254.0
2021-04-20 13:10:00,69.4,69.51,69.39,69.51,15584.0,60.5391,60.6351,60.5304,60.6351,15584.0
2021-04-20 13:15:00,69.5,69.56,69.5,69.52,11418.0,60.6263,60.6787,60.6263,60.6438,11418.0
2021-04-20 13:20:00,69.55,69.55,69.47,69.5,12366.0,60.67,60.67,60.6002,60.6263,12366.0
2021-04-20 13:25:00,69.5,69.56,69.48,69.5,10344.0,60.6263,60.6787,60.6089,60.6263,10344.0
2021-04-20 13:30:00,69.48,69.52,69.41,69.48,40758.0,60.6089,60.6438,60.5478,60.6089,40758.0
2021-04-20 13:35:00,69.49,69.53,69.47,69.53,7404.0,60.6176,60.6525,60.6002,60.6525,7404.0
2021-04-20 13:40:00,69.53,69.53,69.45,69.45,3348.0,60.6525,60.6525,60.5827,60.5827,3348.0
2021-04-20 13:45:00,69.45,69.51,69.45,69.45,6874.0,60.5827,60.6351,60.5827,60.5827,6874.0
2021-04-20 13:50:00,69.45,69.55,69.45,69.5,17176.0,60.5827,60.67,60.5827,60.6263,17176.0
2021-04-20 13:55:00,69.49,69.5,69.48,69.5,2316.0,60.6176,60.6263,60.6089,60.6263,2316.0
2021-04-20 14:00:00,69.48,69.57,69.48,69.57,14458.0,60.6089,60.6874,60.6089,60.6874,14458.0
2021-04-20 14:05:00,69.57,69.58,69.51,69.51,8844.0,60.6874,60.6961,60.6351,60.6351,8844.0
2021-04-20 14:10:00,69.5,69.53,69.5,69.52,9146.0,60.6263,60.6525,60.6263,60.6438,9146.0
2021-04-20 14:15:00,69.53,69.57,69.5,69.57,9054.0,60.6525,60.6874,60.6263,60.6874,9054.0
2021-04-20 14:20:00,69.58,69.71,69.58,69.71,9264.0,60.6961,60.8095,60.6961,60.8095,9264.0
2021-04-20 14:25:00,69.69,69.76,69.67,69.75,11532.0,60.7921,60.8531,60.7746,60.8444,11532.0
2021-04-20 14:30:00,69.75,69.79,69.57,69.59,27654.0,60.8444,60.8793,60.6874,60.7048,27654.0
2021-04-20 14:35:00,69.6,69.71,69.6,69.7,29630.0,60.7136,60.8095,60.7136,60.8008,29630.0
2021-04-20 14:40:00,69.7,69.76,69.69,69.75,18196.0,60.8008,60.8531,60.7921,60.8444,18196.0
2021-04-20 14:45:00,69.75,69.78,69.56,69.56,18642.0,60.8444,60.8706,60.6787,60.6787,18642.0
2021-04-20 14:50:00,69.55,69.64,69.5,69.61,57556.0,60.67,60.7485,60.6263,60.7223,57556.0
2021-04-20 14:55:00,69.6,69.67,69.56,69.67,7702.0,60.7136,60.7746,60.6787,60.7746,7702.0
2021-04-20 15:00:00,69.67,69.8,69.67,69.78,11458.0,60.7746,60.888,60.7746,60.8706,11458.0
2021-04-20 15:05:00,69.78,69.8,69.73,69.76,9562.0,60.8706,60.888,60.827,60.8531,9562.0
2021-04-20 15:10:00,69.77,69.81,69.74,69.8,7972.0,60.8619,60.8968,60.8357,60.888,7972.0
2021-04-20 15:15:00,69.8,69.85,69.7,69.7,43588.0,60.888,60.9317,60.8008,60.8008,43588.0
2021-04-20 15:20:00,69.71,69.77,69.66,69.77,13296.0,60.8095,60.8619,60.7659,60.8619,13296.0
2021-04-20 15:25:00,69.77,69.82,69.76,69.81,27430.0,60.8619,60.9055,60.8531,60.8968,27430.0
2021-04-20 15:30:00,69.82,69.85,69.75,69.78,20076.0,60.9055,60.9317,60.8444,60.8706,20076.0
2021-04-20 15:35:00,69.79,69.86,69.77,69.85,30360.0,60.8793,60.9404,60.8619,60.9317,30360.0
2021-04-20 15:40:00,69.86,69.98,69.86,69.96,29574.0,60.9404,61.0451,60.9404,61.0276,29574.0
2021-04-20 15:45:00,69.95,70.03,69.92,70.03,72440.0,61.0189,61.0887,60.9927,61.0887,72440.0
2021-04-20 15:50:00,70.03,70.06,69.96,70.0,90134.0,61.0887,61.1148,61.0276,61.0625,90134.0
2021-04-20 15:55:00,70.0,70.04,69.89,69.92,215092.0,61.0625,61.0974,60.9665,60.9927,215092.0
2021-04-21 09:30:00,69.92,70.15,69.58,69.58,44442.0,60.9927,61.1933,60.6961,60.6961,44442.0
2021-04-21 09:35:00,69.49,69.73,69.4,69.51,8174.0,60.6176,60.827,60.5391,60.6351,8174.0
2021-04-21 09:40:00,69.57,69.57,69.26,69.42,9156.0,60.6874,60.6874,60.417,60.5566,9156.0
2021-04-21 09:45:00,69.33,69.56,69.28,69.52,26952.0,60.478,60.6787,60.4344,60.6438,26952.0
2021-04-21 09:50:00,69.47,69.67,69.39,69.39,12792.0,60.6002,60.7746,60.5304,60.5304,12792.0
2021-04-21 09:55:00,69.49,69.72,69.49,69.69,9452.0,60.6176,60.8182,60.6176,60.7921,9452.0
2021-04-21 10:00:00,69.67,69.73,69.58,69.64,12434.0,60.7746,60.827,60.6961,60.7485,12434.0
2021-04-21 10:05:00,69.51,69.58,69.51,69.56,5874.0,60.6351,60.6961,60.6351,60.6787,5874.0
2021-04-21 10:10:00,69.55,69.55,69.48,69.48,4124.0,60.67,60.67,60.6089,60.6089,4124.0
2021-04-21 10:15:00,69.52,69.59,69.49,69.57,6334.0,60.6438,60.7048,60.6176,60.6874,6334.0
2021-04-21 10:20:00,69.54,69.55,69.41,69.54,7304.0,60.6612,60.67,60.5478,60.6612,7304.0
2021-04-21 10:25:00,69.53,69.61,69.49,69.6,10804.0,60.6525,60.7223,60.6176,60.7136,10804.0
2021-04-21 10:30:00,69.58,69.58,69.33,69.33,8858.0,60.6961,60.6961,60.478,60.478,8858.0
2021-04-21 10:35:00,69.35,69.4,69.32,69.33,12150.0,60.4955,60.5391,60.4693,60.478,12150.0
2021-04-21 10:40:00,69.35,69.37,69.21,69.21,13574.0,60.4955,60.5129,60.3734,60.3734,13574.0
2021-04-21 10:45:00,69.22,69.27,69.11,69.24,29332.0,60.3821,60.4257,60.2861,60.3995,29332.0
2021-04-21 10:50:00,69.24,69.27,69.17,69.21,23838.0,60.3995,60.4257,60.3385,60.3734,23838.0
2021-04-21 10:55:00,69.17,69.24,69.11,69.2,21954.0,60.3385,60.3995,60.2861,60.3646,21954.0
2021-04-21 11:00:00,69.23,69.24,69.16,69.22,24342.0,60.3908,60.3995,60.3297,60.3821,24342.0
2021-04-21 11:05:00,69.22,69.23,69.12,69.16,60542.0,60.3821,60.3908,60.2949,60.3297,60542.0
2021-04-21 11:10:00,69.17,69.41,69.16,69.36,13174.0,60.3385,60.5478,60.3297,60.5042,13174.0
2021-04-21 11:15:00,69.36,69.36,69.29,69.3,4996.0,60.5042,60.5042,60.4432,60.4519,4996.0
2021-04-21 11:20:00,69.3,69.3,69.19,69.21,11560.0,60.4519,60.4519,60.3559,60.3734,11560.0
2021-04-21 11:25:00,69.26,69.35,69.26,69.29,15602.0,60.417,60.4955,60.417,60.4432,15602.0
2021-04-21 11:30:00,69.26,69.41,69.26,69.32,48132.0,60.417,60.5478,60.417,60.4693,48132.0
2021-04-21 11:35:00,69.31,69.36,69.27,69.28,37098.0,60.4606,60.5042,60.4257,60.4344,37098.0
2021-04-21 11:40:00,69.33,69.33,69.26,69.3,20384.0,60.478,60.478,60.417,60.4519,20384.0
2021-04-21 11:45:00,69.32,69.32,69.17,69.17,23180.0,60.4693,60.4693,60.3385,60.3385,23180.0
2021-04-21 11:50:00,69.2,69.21,69.1,69.12,7638.0,60.3646,60.3734,60.2774,60.2949,7638.0
2021-04-21 11:55:00,69.11,69.21,69.11,69.14,15698.0,60.2861,60.3734,60.2861,60.3123,15698.0
2021-04-21 12:00:00,69.19,69.23,69.16,69.19,7300.0,60.3559,60.3908,60.3297,60.3559,7300.0
2021-04-21 12:05:00,69.17,69.19,69.1,69.1,21088.0,60.3385,60.3559,60.2774,60.2774,21088.0
2021-04-21 12:10:00,69.14,69.14,69.1,69.11,14822.0,60.3123,60.3123,60.2774,60.2861,14822.0
2021-04-21 12:15:00,69.1,69.16,69.1,69.16,13218.0,60.2774,60.3297,60.2774,60.3297,13218.0
2021-04-21 12:20:00,69.15,69.15,69.02,69.04,14698.0,60.321,60.321,60.2076,60.2251,14698.0
2021-04-21 12:25:00,69.05,69.1,69.02,69.05,8740.0,60.2338,60.2774,60.2076,60.2338,8740.0
2021-04-21 12:30:00,69.05,69.14,69.02,69.11,7796.0,60.2338,60.3123,60.2076,60.2861,7796.0
2021-04-21 12:35:00,69.11,69.11,68.94,68.94,14108.0,60.2861,60.2861,60.1378,60.1378,14108.0
2021-04-21 12:40:00,68.98,69.04,68.96,68.99,8820.0,60.1727,60.2251,60.1553,60.1815,8820.0
2021-04-21 12:45:00,68.97,69.11,68.97,69.1,18390.0,60.164,60.2861,60.164,60.2774,18390.0
2021-04-21 12:50:00,69.1,69.14,69.06,69.11,8618.0,60.2774,60.3123,60.2425,60.2861,8618.0
2021-04-21 12:55:00,69.11,69.2,69.11,69.19,14772.0,60.2861,60.3646,60.2861,60.3559,14772.0
2021-04-21 13:00:00,69.19,69.31,69.18,69.25,25420.0,60.3559,60.4606,60.3472,60.4083,25420.0
2021-04-21 13:05:00,69.27,69.32,69.25,69.32,8090.0,60.4257,60.4693,60.4083,60.4693,8090.0
2021-04-21 13:10:00,69.29,69.31,69.27,69.3,6174.0,60.4432,60.4606,60.4257,60.4519,6174.0
2021-04-21 13:15:00,69.31,69.33,69.29,69.3,6414.0,60.4606,60.478,60.4432,60.4519,6414.0
2021-04-21 13:20:00,69.3,69.31,69.27,69.3,29182.0,60.4519,60.4606,60.4257,60.4519,29182.0
2021-04-21 13:25:00,69.3,69.43,69.3,69.41,18390.0,60.4519,60.5653,60.4519,60.5478,18390.0
2021-04-21 13:30:00,69.39,69.4,69.27,69.29,19682.0,60.5304,60.5391,60.4257,60.4432,19682.0
2021-04-21 13:35:00,69.29,69.32,69.29,69.3,3976.0,60.4432,60.4693,60.4432,60.4519,3976.0
2021-04-21 13:40:00,69.31,69.36,69.3,69.35,3650.0,60.4606,60.5042,60.4519,60.4955,3650.0
2021-04-21 13:45:00,69.36,69.39,69.35,69.38,4642.0,60.5042,60.5304,60.4955,60.5217,4642.0
2021-04-21 13:50:00,69.36,69.42,69.33,69.33,8128.0,60.5042,60.5566,60.478,60.478,8128.0
2021-04-21 13:55:00,69.32,69.33,69.32,69.32,3108.0,60.4693,60.478,60.4693,60.4693,3108.0
2021-04-21 14:00:00,69.33,69.41,69.33,69.4,4452.0,60.478,60.5478,60.478,60.5391,4452.0
2021-04-21 14:05:00,69.41,69.42,69.4,69.4,5544.0,60.5478,60.5566,60.5391,60.5391,5544.0
2021-04-21 14:10:00,69.39,69.46,69.39,69.46,7558.0,60.5304,60.5914,60.5304,60.5914,7558.0
2021-04-21 14:15:00,69.45,69.49,69.39,69.39,27024.0,60.5827,60.6176,60.5304,60.5304,27024.0
2021-04-21 14:20:00,69.39,69.43,69.38,69.39,5000.0,60.5304,60.5653,60.5217,60.5304,5000.0
2021-04-21 14:25:00,69.39,69.42,69.35,69.35,5104.0,60.5304,60.5566,60.4955,60.4955,5104.0
2021-04-21 14:30:00,69.36,69.38,69.22,69.24,16884.0,60.5042,60.5217,60.3821,60.3995,16884.0
2021-04-21 14:35:00,69.22,69.26,69.21,69.24,22214.0,60.3821,60.417,60.3734,60.3995,22214.0
2021-04-21 14:40:00,69.23,69.36,69.23,69.33,16006.0,60.3908,60.5042,60.3908,60.478,16006.0
2021-04-21 14:45:00,69.33,69.39,69.33,69.36,5400.0,60.478,60.5304,60.478,60.5042,5400.0
2021-04-21 14:50:00,69.39,69.39,69.33,69.36,8492.0,60.5304,60.5304,60.478,60.5042,8492.0
2021-04-21 14:55:00,69.37,69.42,69.37,69.42,6544.0,60.5129,60.5566,60.5129,60.5566,6544.0
2021-04-21 15:00:00,69.41,69.44,69.37,69.41,8576.0,60.5478,60.574,60.5129,60.5478,8576.0
2021-04-21 15:05:00,69.42,69.42,69.38,69.38,9458.0,60.5566,60.5566,60.5217,60.5217,9458.0
2021-04-21 15:10:00,69.38,69.39,69.28,69.28,12316.0,60.5217,60.5304,60.4344,60.4344,12316.0
2021-04-21 15:15:00,69.29,69.31,69.25,69.3,14218.0,60.4432,60.4606,60.4083,60.4519,14218.0
2021-04-21 15:20:00,69.3,69.36,69.29,69.32,16796.0,60.4519,60.5042,60.4432,60.4693,16796.0
2021-04-21 15:25:00,69.31,69.33,69.25,69.3,16238.0,60.4606,60.478,60.4083,60.4519,16238.0
2021-04-21 15:30:00,69.3,69.45,69.3,69.45,25834.0,60.4519,60.5827,60.4519,60.5827,25834.0
2021-04-21 15:35:00,69.48,69.52,69.48,69.51,23382.0,60.6089,60.6438,60.6089,60.6351,23382.0
2021-04-21 15:40:00,69.52,69.53,69.44,69.48,30140.0,60.6438,60.6525,60.574,60.6089,30140.0
2021-04-21 15:45:00,69.49,69.52,69.41,69.41,38656.0,60.6176,60.6438,60.5478,60.5478,38656.0
2021-04-21 15:50:00,69.42,69.45,69.37,69.38,59862.0,60.5566,60.5827,60.5129,60.5217,59862.0
2021-04-21 15:55:00,69.38,69.38,69.25,69.33,106292.0,60.5217,60.5217,60.4083,60.478,106292.0
2021-04-22 09:30:00,69.3,69.41,68.83,68.94,30202.0,60.4519,60.5478,60.0419,60.1378,30202.0
2021-04-22 09:35:00,69.1,69.16,68.99,69.16,5420.0,60.2774,60.3297,60.1815,60.3297,5420.0
2021-04-22 09:40:00,69.13,69.14,68.94,69.01,13910.0,60.3036,60.3123,60.1378,60.1989,13910.0
2021-04-22 09:45:00,69.01,69.11,68.92,69.04,12612.0,60.1989,60.2861,60.1204,60.2251,12612.0
2021-04-22 09:50:00,69.05,69.32,69.05,69.31,15490.0,60.2338,60.4693,60.2338,60.4606,15490.0
2021-04-22 09:55:00,69.32,69.34,69.27,69.3,9104.0,60.4693,60.4868,60.4257,60.4519,9104.0
2021-04-22 10:00:00,69.3,69.33,69.13,69.14,10818.0,60.4519,60.478,60.3036,60.3123,10818.0
2021-04-22 10:05:00,69.19,69.38,69.19,69.32,6002.0,60.3559,60.5217,60.3559,60.4693,6002.0
2021-04-22 10:10:00,69.33,69.38,69.25,69.25,11246.0,60.478,60.5217,60.4083,60.4083,11246.0
2021-04-22 10:15:00,69.27,69.36,69.27,69.29,4038.0,60.4257,60.5042,60.4257,60.4432,4038.0
2021-04-22 10:20:00,69.31,69.36,69.25,69.27,7062.0,60.4606,60.5042,60.4083,60.4257,7062.0
2021-04-22 10:25:00,69.29,69.3,69.22,69.25,47838.0,60.4432,60.4519,60.3821,60.4083,47838.0
2021-04-22 10:30:00,69.26,69.33,69.23,69.32,20602.0,60.417,60.478,60.3908,60.4693,20602.0
2021-04-22 10:35:00,69.32,69.42,69.32,69.37,8744.0,60.4693,60.5566,60.4693,60.5129,8744.0
2021-04-22 10:40:00,69.34,69.36,69.28,69.28,5024.0,60.4868,60.5042,60.4344,60.4344,5024.0
2021-04-22 10:45:00,69.27,69.32,69.27,69.32,9308.0,60.4257,60.4693,60.4257,60.4693,9308.0
2021-04-22 10:50:00,69.31,69.31,69.26,69.3,4010.0,60.4606,60.4606,60.417,60.4519,4010.0
2021-04-22 10:55:00,69.3,69.33,69.24,69.28,14016.0,60.4519,60.478,60.3995,60.4344,14016.0
2021-04-22 11:00:00,69.27,69.37,69.27,69.33,7712.0,60.4257,60.5129,60.4257,60.478,7712.0
2021-04-22 11:05:00,69.34,69.45,69.33,69.42,6640.0,60.4868,60.5827,60.478,60.5566,6640.0
2021-04-22 11:10:00,69.39,69.42,69.36,69.39,7232.0,60.5304,60.5566,60.5042,60.5304,7232.0
2021-04-22 11:15:00,69.4,69.4,69.36,69.36,4414.0,60.5391,60.5391,60.5042,60.5042,4414.0
2021-04-22 11:20:00,69.37,69.38,69.3,69.33,9888.0,60.5129,60.5217,60.4519,60.478,9888.0
2021-04-22 11:25:00,69.32,69.32,69.28,69.28,2610.0,60.4693,60.4693,60.4344,60.4344,2610.0
2021-04-22 11:30:00,69.28,69.29,69.24,69.28,7428.0,60.4344,60.4432,60.3995,60.4344,7428.0
2021-04-22 11:35:00,69.29,69.3,69.23,69.25,6262.0,60.4432,60.4519,60.3908,60.4083,6262.0
2021-04-22 11:40:00,69.25,69.29,69.23,69.25,6088.0,60.4083,60.4432,60.3908,60.4083,6088.0
2021-04-22 11:45:00,69.25,69.26,69.23,69.25,5150.0,60.4083,60.417,60.3908,60.4083,5150.0
2021-04-22 11:50:00,69.26,69.31,69.26,69.31,4236.0,60.417,60.4606,60.417,60.4606,4236.0
2021-04-22 11:55:00,69.29,69.32,69.27,69.3,6486.0,60.4432,60.4693,60.4257,60.4519,6486.0
2021-04-22 12:00:00,69.31,69.31,69.25,69.29,6220.0,60.4606,60.4606,60.4083,60.4432,6220.0
2021-04-22 12:05:00,69.28,69.31,69.27,69.31,2180.0,60.4344,60.4606,60.4257,60.4606,2180.0
2021-04-22 12:10:00,69.3,69.3,69.23,69.25,24880.0,60.4519,60.4519,60.3908,60.4083,24880.0
2021-04-22 12:15:00,69.24,69.26,69.23,69.25,9262.0,60.3995,60.417,60.3908,60.4083,9262.0
2021-04-22 12:20:00,69.25,69.25,69.19,69.2,10400.0,60.4083,60.4083,60.3559,60.3646,10400.0
2021-04-22 12:25:00,69.21,69.25,69.2,69.25,4064.0,60.3734,60.4083,60.3646,60.4083,4064.0
2021-04-22 12:30:00,69.24,69.28,69.24,69.25,13560.0,60.3995,60.4344,60.3995,60.4083,13560.0
2021-04-22 12:35:00,69.25,69.27,69.23,69.26,4240.0,60.4083,60.4257,60.3908,60.417,4240.0
2021-04-22 12:40:00,69.25,69.27,69.23,69.25,8086.0,60.4083,60.4257,60.3908,60.4083,8086.0
2021-04-22 12:45:00,69.25,69.29,69.24,69.28,5468.0,60.4083,60.4432,60.3995,60.4344,5468.0
2021-04-22 12:50:00,69.27,69.27,69.21,69.21,9776.0,60.4257,60.4257,60.3734,60.3734,9776.0
2021-04-22 12:55:00,69.2,69.26,69.19,69.24,13402.0,60.3646,60.417,60.3559,60.3995,13402.0
2021-04-22 13:00:00,69.24,69.27,69.2,69.22,7114.0,60.3995,60.4257,60.3646,60.3821,7114.0
2021-04-22 13:05:00,69.23,69.25,68.97,69.02,8476.0,60.3908,60.4083,60.164,60.2076,8476.0
2021-04-22 13:10:00,69.0,69.02,68.88,69.02,13044.0,60.1902,60.2076,60.0855,60.2076,13044.0
2021-04-22 13:15:00,69.02,69.03,68.96,68.96,18170.0,60.2076,60.2163,60.1553,60.1553,18170.0
2021-04-22 13:20:00,68.93,69.11,68.93,69.1,13194.0,60.1291,60.2861,60.1291,60.2774,13194.0
2021-04-22 13:25:00,69.1,69.14,69.05,69.11,80438.0,60.2774,60.3123,60.2338,60.2861,80438.0
2021-04-22 13:30:00,69.1,69.16,69.06,69.16,16198.0,60.2774,60.3297,60.2425,60.3297,16198.0
2021-04-22 13:35:00,69.16,69.19,69.1,69.11,37086.0,60.3297,60.3559,60.2774,60.2861,37086.0
2021-04-22 13:40:00,69.1,69.1,69.01,69.05,15316.0,60.2774,60.2774,60.1989,60.2338,15316.0
2021-04-22 13:45:00,69.03,69.08,68.96,68.98,8752.0,60.2163,60.26,60.1553,60.1727,8752.0
2021-04-22 13:50:00,68.94,68.98,68.85,68.85,6128.0,60.1378,60.1727,60.0593,60.0593,6128.0
2021-04-22 13:55:00,68.86,68.92,68.81,68.89,7918.0,60.0681,60.1204,60.0244,60.0942,7918.0
2021-04-22 14:00:00,68.87,68.92,68.83,68.85,6404.0,60.0768,60.1204,60.0419,60.0593,6404.0
2021-04-22 14:05:00,68.83,68.91,68.83,68.88,7820.0,60.0419,60.1117,60.0419,60.0855,7820.0
2021-04-22 14:10:00,68.86,68.86,68.73,68.79,25436.0,60.0681,60.0681,59.9547,60.007,25436.0
2021-04-22 14:15:00,68.79,68.83,68.75,68.83,18284.0,60.007,60.0419,59.9721,60.0419,18284.0
2021-04-22 14:20:00,68.83,68.85,68.78,68.83,12624.0,60.0419,60.0593,59.9983,60.0419,12624.0
2021-04-22 14:25:00,68.82,68.94,68.82,68.94,9492.0,60.0332,60.1378,60.0332,60.1378,9492.0
2021-04-22 14:30:00,68.94,68.95,68.82,68.83,9424.0,60.1378,60.1466,60.0332,60.0419,9424.0
2021-04-22 14:35:00,68.83,68.88,68.83,68.86,6886.0,60.0419,60.0855,60.0419,60.0681,6886.0
2021-04-22 14:40:00,68.83,68.94,68.83,68.94,9874.0,60.0419,60.1378,60.0419,60.1378,9874.0
2021-04-22 14:45:00,68.95,68.97,68.92,68.96,8798.0,60.1466,60.164,60.1204,60.1553,8798.0
2021-04-22 14:50:00,68.97,68.97,68.92,68.94,4668.0,60.164,60.164,60.1204,60.1378,4668.0
2021-04-22 14:55:00,68.95,68.97,68.86,68.86,8604.0,60.1466,60.164,60.0681,60.0681,8604.0
2021-04-22 15:00:00,68.89,68.89,68.86,68.87,4600.0,60.0942,60.0942,60.0681,60.0768,4600.0
2021-04-22 15:05:00,68.86,68.86,68.79,68.81,6762.0,60.0681,60.0681,60.007,60.0244,6762.0
2021-04-22 15:10:00,68.79,68.8,68.71,68.71,14376.0,60.007,60.0157,59.9372,59.9372,14376.0
2021-04-22 15:15:00,68.71,68.71,68.62,68.7,11944.0,59.9372,59.9372,59.8587,59.9285,11944.0
2021-04-22 15:20:00,68.7,68.71,68.66,68.69,13344.0,59.9285,59.9372,59.8936,59.9198,13344.0
2021-04-22 15:25:00,68.68,68.78,68.68,68.78,14098.0,59.911,59.9983,59.911,59.9983,14098.0
2021-04-22 15:30:00,68.8,68.82,68.77,68.81,12018.0,60.0157,60.0332,59.9895,60.0244,12018.0
2021-04-22 15:35:00,68.8,68.81,68.69,68.72,16450.0,60.0157,60.0244,59.9198,59.9459,16450.0
2021-04-22 15:40:00,68.72,68.78,68.69,68.69,25630.0,59.9459,59.9983,59.9198,59.9198,25630.0
2021-04-22 15:45:00,68.67,68.81,68.67,68.74,31296.0,59.9023,60.0244,59.9023,59.9634,31296.0
2021-04-22 15:50:00,68.74,68.82,68.69,68.7,57528.0,59.9634,60.0332,59.9198,59.9285,57528.0
2021-04-22 15:55:00,68.71,68.74,68.63,68.73,108266.0,59.9372,59.9634,59.8674,59.9547,108266.0
2021-04-23 09:30:00,68.76,68.78,68.57,68.59,29088.0,59.9808,59.9983,59.8151,59.8325,29088.0
2021-04-23 09:35:00,68.52,68.52,68.11,68.17,11660.0,59.7715,59.7715,59.4138,59.4662,11660.0
2021-04-23 09:40:00,68.19,68.33,68.16,68.33,4128.0,59.4836,59.6057,59.4574,59.6057,4128.0
2021-04-23 09:45:00,68.3,68.3,68.26,68.26,3812.0,59.5796,59.5796,59.5447,59.5447,3812.0
2021-04-23 09:50:00,68.29,68.44,68.29,68.36,4112.0,59.5708,59.7017,59.5708,59.6319,4112.0
2021-04-23 09:55:00,68.39,68.46,68.37,68.44,2200.0,59.6581,59.7191,59.6406,59.7017,2200.0
2021-04-23 10:00:00,68.42,68.47,68.38,68.38,3848.0,59.6842,59.7278,59.6493,59.6493,3848.0
2021-04-23 10:05:00,68.41,68.42,68.36,68.41,3986.0,59.6755,59.6842,59.6319,59.6755,3986.0
2021-04-23 10:10:00,68.44,68.47,68.33,68.36,5504.0,59.7017,59.7278,59.6057,59.6319,5504.0
2021-04-23 10:15:00,68.37,68.44,68.33,68.42,4948.0,59.6406,59.7017,59.6057,59.6842,4948.0
2021-04-23 10:20:00,68.38,68.38,68.31,68.31,1718.0,59.6493,59.6493,59.5883,59.5883,1718.0
2021-04-23 10:25:00,68.35,68.35,68.27,68.33,8184.0,59.6232,59.6232,59.5534,59.6057,8184.0
2021-04-23 10:30:00,68.35,68.43,68.33,68.43,8848.0,59.6232,59.693,59.6057,59.693,8848.0
2021-04-23 10:35:00,68.45,68.49,68.4,68.41,7516.0,59.7104,59.7453,59.6668,59.6755,7516.0
2021-04-23 10:40:00,68.42,68.57,68.42,68.57,7288.0,59.6842,59.8151,59.6842,59.8151,7288.0
2021-04-23 10:45:00,68.57,68.61,68.57,68.6,6424.0,59.8151,59.85,59.8151,59.8412,6424.0
2021-04-23 10:50:00,68.61,68.61,68.56,68.61,4354.0,59.85,59.85,59.8064,59.85,4354.0
2021-04-23 10:55:00,68.61,68.74,68.61,68.72,9280.0,59.85,59.9634,59.85,59.9459,9280.0
2021-04-23 11:00:00,68.7,68.7,68.59,68.59,6768.0,59.9285,59.9285,59.8325,59.8325,6768.0
2021-04-23 11:05:00,68.6,68.61,68.54,68.55,3180.0,59.8412,59.85,59.7889,59.7976,3180.0
2021-04-23 11:10:00,68.57,68.64,68.57,68.64,8274.0,59.8151,59.8761,59.8151,59.8761,8274.0
2021-04-23 11:15:00,68.65,68.71,68.63,68.68,11542.0,59.8849,59.9372,59.8674,59.911,11542.0
2021-04-23 11:20:00,68.68,68.7,68.58,68.61,7014.0,59.911,59.9285,59.8238,59.85,7014.0
2021-04-23 11:25:00,68.58,68.63,68.56,68.59,9762.0,59.8238,59.8674,59.8064,59.8325,9762.0
2021-04-23 11:30:00,68.59,68.67,68.57,68.57,10068.0,59.8325,59.9023,59.8151,59.8151,10068.0
2021-04-23 11:35:00,68.6,68.65,68.58,68.63,7330.0,59.8412,59.8849,59.8238,59.8674,7330.0
2021-04-23 11:40:00,68.63,68.64,68.58,68.64,7130.0,59.8674,59.8761,59.8238,59.8761,7130.0
2021-04-23 11:45:00,68.64,68.66,68.62,68.64,4976.0,59.8761,59.8936,59.8587,59.8761,4976.0
2021-04-23 11:50:00,68.63,68.66,68.61,68.64,5156.0,59.8674,59.8936,59.85,59.8761,5156.0
2021-04-23 11:55:00,68.64,68.67,68.61,68.61,26798.0,59.8761,59.9023,59.85,59.85,26798.0
2021-04-23 12:00:00,68.6,68.71,68.6,68.71,10128.0,59.8412,59.9372,59.8412,59.9372,10128.0
2021-04-23 12:05:00,68.72,68.73,68.67,68.69,3508.0,59.9459,59.9547,59.9023,59.9198,3508.0
2021-04-23 12:10:00,68.69,68.71,68.66,68.71,3756.0,59.9198,59.9372,59.8936,59.9372,3756.0
2021-04-23 12:15:00,68.71,68.74,68.67,68.68,4856.0,59.9372,59.9634,59.9023,59.911,4856.0
2021-04-23 12:20:00,68.67,68.7,68.66,68.69,7126.0,59.9023,59.9285,59.8936,59.9198,7126.0
2021-04-23 12:25:00,68.7,68.71,68.67,68.7,15196.0,59.9285,59.9372,59.9023,59.9285,15196.0
2021-04-23 12:30:00,68.7,68.71,68.67,68.7,8000.0,59.9285,59.9372,59.9023,59.9285,8000.0
2021-04-23 12:35:00,68.69,68.71,68.66,68.69,9864.0,59.9198,59.9372,59.8936,59.9198,9864.0
2021-04-23 12:40:00,68.68,68.7,68.63,68.64,7056.0,59.911,59.9285,59.8674,59.8761,7056.0
2021-04-23 12:45:00,68.64,68.66,68.6,68.64,9644.0,59.8761,59.8936,59.8412,59.8761,9644.0
2021-04-23 12:50:00,68.64,68.72,68.64,68.69,5640.0,59.8761,59.9459,59.8761,59.9198,5640.0
2021-04-23 12:55:00,68.68,68.68,68.58,68.58,4070.0,59.911,59.911,59.8238,59.8238,4070.0
2021-04-23 13:00:00,68.58,68.66,68.58,68.66,3600.0,59.8238,59.8936,59.8238,59.8936,3600.0
2021-04-23 13:05:00,68.66,68.68,68.6,68.6,12186.0,59.8936,59.911,59.8412,59.8412,12186.0
2021-04-23 13:10:00,68.6,68.64,68.57,68.6,9454.0,59.8412,59.8761,59.8151,59.8412,9454.0
2021-04-23 13:15:00,68.6,68.63,68.6,68.61,4048.0,59.8412,59.8674,59.8412,59.85,4048.0
2021-04-23 13:20:00,68.62,68.65,68.6,68.64,5024.0,59.8587,59.8849,59.8412,59.8761,5024.0
2021-04-23 13:25:00,68.64,68.64,68.61,68.62,3224.0,59.8761,59.8761,59.85,59.8587,3224.0
2021-04-23 13:30:00,68.62,68.67,68.58,68.6,6410.0,59.8587,59.9023,59.8238,59.8412,6410.0
2021-04-23 13:35:00,68.59,68.63,68.58,68.61,7574.0,59.8325,59.8674,59.8238,59.85,7574.0
2021-04-23 13:40:00,68.61,68.67,68.6,68.64,3400.0,59.85,59.9023,59.8412,59.8761,3400.0
2021-04-23 13:45:00,68.65,68.67,68.61,68.67,7170.0,59.8849,59.9023,59.85,59.9023,7170.0
2021-04-23 13:50:00,68.66,68.67,68.64,68.66,3704.0,59.8936,59.9023,59.8761,59.8936,3704.0
2021-04-23 13:55:00,68.66,68.69,68.65,68.66,4582.0,59.8936,59.9198,59.8849,59.8936,4582.0
2021-04-23 14:00:00,68.67,68.68,68.63,68.67,9644.0,59.9023,59.911,59.8674,59.9023,9644.0
2021-04-23 14:05:00,68.69,68.7,68.65,68.66,10230.0,59.9198,59.9285,59.8849,59.8936,10230.0
2021-04-23 14:10:00,68.66,68.68,68.64,68.64,15536.0,59.8936,59.911,59.8761,59.8761,15536.0
2021-04-23 14:15:00,68.64,68.64,68.6,68.63,9906.0,59.8761,59.8761,59.8412,59.8674,9906.0
2021-04-23 14:20:00,68.61,68.62,68.52,68.53,9226.0,59.85,59.8587,59.7715,59.7802,9226.0
2021-04-23 14:25:00,68.5,68.5,68.44,68.49,5064.0,59.754,59.754,59.7017,59.7453,5064.0
2021-04-23 14:30:00,68.47,68.48,68.41,68.42,8400.0,59.7278,59.7366,59.6755,59.6842,8400.0
2021-04-23 14:35:00,68.44,68.45,68.41,68.44,5426.0,59.7017,59.7104,59.6755,59.7017,5426.0
2021-04-23 14:40:00,68.44,68.44,68.4,68.42,7736.0,59.7017,59.7017,59.6668,59.6842,7736.0
2021-04-23 14:45:00,68.41,68.42,68.36,68.38,7628.0,59.6755,59.6842,59.6319,59.6493,7628.0
2021-04-23 14:50:00,68.39,68.41,68.36,68.41,7958.0,59.6581,59.6755,59.6319,59.6755,7958.0
2021-04-23 14:55:00,68.42,68.45,68.42,68.42,9306.0,59.6842,59.7104,59.6842,59.6842,9306.0
2021-04-23 15:00:00,68.43,68.44,68.42,68.42,4230.0,59.693,59.7017,59.6842,59.6842,4230.0
2021-04-23 15:05:00,68.42,68.48,68.42,68.47,9786.0,59.6842,59.7366,59.6842,59.7278,9786.0
2021-04-23 15:10:00,68.45,68.51,68.45,68.51,9774.0,59.7104,59.7627,59.7104,59.7627,9774.0
2021-04-23 15:15:00,68.51,68.51,68.46,68.49,10320.0,59.7627,59.7627,59.7191,59.7453,10320.0
2021-04-23 15:20:00,68.49,68.49,68.46,68.46,7588.0,59.7453,59.7453,59.7191,59.7191,7588.0
2021-04-23 15:25:00,68.46,68.52,68.46,68.51,7126.0,59.7191,59.7715,59.7191,59.7627,7126.0
2021-04-23 15:30:00,68.52,68.57,68.52,68.57,11114.0,59.7715,59.8151,59.7715,59.8151,11114.0
2021-04-23 15:35:00,68.58,68.61,68.55,68.57,11004.0,59.8238,59.85,59.7976,59.8151,11004.0
2021-04-23 15:40:00,68.58,68.58,68.53,68.56,11910.0,59.8238,59.8238,59.7802,59.8064,11910.0
2021-04-23 15:45:00,68.56,68.69,68.52,68.68,29450.0,59.8064,59.9198,59.7715,59.911,29450.0
2021-04-23 15:50:00,68.67,68.69,68.54,68.58,53050.0,59.9023,59.9198,59.7889,59.8238,53050.0
2021-04-23 15:55:00,68.55,68.59,68.49,68.53,124144.0,59.7976,59.8325,59.7453,59.7802,124144.0
2021-04-26 09:30:00,68.55,68.55,68.08,68.11,58174.0,59.7976,59.7976,59.3876,59.4138,58174.0
2021-04-26 09:35:00,68.19,68.39,68.19,68.31,11808.0,59.4836,59.6581,59.4836,59.5883,11808.0
2021-04-26 09:40:00,68.25,68.25,68.1,68.22,15366.0,59.5359,59.5359,59.4051,59.5098,15366.0
2021-04-26 09:45:00,68.22,68.31,68.16,68.17,9234.0,59.5098,59.5883,59.4574,59.4662,9234.0
2021-04-26 09:50:00,68.23,68.3,68.17,68.28,11460.0,59.5185,59.5796,59.4662,59.5621,11460.0
2021-04-26 09:55:00,68.25,68.32,68.2,68.26,5958.0,59.5359,59.597,59.4923,59.5447,5958.0
2021-04-26 10:00:00,68.28,68.41,68.26,68.39,13572.0,59.5621,59.6755,59.5447,59.6581,13572.0
2021-04-26 10:05:00,68.43,68.43,68.23,68.24,9570.0,59.693,59.693,59.5185,59.5272,9570.0
2021-04-26 10:10:00,68.25,68.31,68.23,68.3,4366.0,59.5359,59.5883,59.5185,59.5796,4366.0
2021-04-26 10:15:00,68.25,68.33,68.25,68.27,8686.0,59.5359,59.6057,59.5359,59.5534,8686.0
2021-04-26 10:20:00,68.28,68.36,68.28,68.33,6060.0,59.5621,59.6319,59.5621,59.6057,6060.0
2021-04-26 10:25:00,68.33,68.36,68.31,68.31,7340.0,59.6057,59.6319,59.5883,59.5883,7340.0
2021-04-26 10:30:00,68.3,68.39,68.3,68.36,8540.0,59.5796,59.6581,59.5796,59.6319,8540.0
2021-04-26 10:35:00,68.36,68.36,68.28,68.31,5478.0,59.6319,59.6319,59.5621,59.5883,5478.0
2021-04-26 10:40:00,68.29,68.32,68.25,68.31,4482.0,59.5708,59.597,59.5359,59.5883,4482.0
2021-04-26 10:45:00,68.31,68.36,68.3,68.36,9266.0,59.5883,59.6319,59.5796,59.6319,9266.0
2021-04-26 10:50:00,68.4,68.41,68.36,68.39,9460.0,59.6668,59.6755,59.6319,59.6581,9460.0
2021-04-26 10:55:00,68.36,68.39,68.31,68.32,4468.0,59.6319,59.6581,59.5883,59.597,4468.0
2021-04-26 11:00:00,68.33,68.34,68.11,68.11,14968.0,59.6057,59.6144,59.4138,59.4138,14968.0
2021-04-26 11:05:00,68.1,68.17,68.1,68.13,8140.0,59.4051,59.4662,59.4051,59.4313,8140.0
2021-04-26 11:10:00,68.14,68.17,68.1,68.11,4186.0,59.44,59.4662,59.4051,59.4138,4186.0
2021-04-26 11:15:00,68.1,68.11,68.01,68.08,6196.0,59.4051,59.4138,59.3266,59.3876,6196.0
2021-04-26 11:20:00,68.08,68.16,68.07,68.07,6606.0,59.3876,59.4574,59.3789,59.3789,6606.0
2021-04-26 11:25:00,68.07,68.1,68.02,68.1,9324.0,59.3789,59.4051,59.3353,59.4051,9324.0
2021-04-26 11:30:00,68.04,68.16,68.04,68.11,9756.0,59.3527,59.4574,59.3527,59.4138,9756.0
2021-04-26 11:35:00,68.09,68.15,68.08,68.11,3648.0,59.3964,59.4487,59.3876,59.4138,3648.0
2021-04-26 11:40:00,68.12,68.17,68.11,68.14,8016.0,59.4225,59.4662,59.4138,59.44,8016.0
2021-04-26 11:45:00,68.13,68.2,68.08,68.18,13876.0,59.4313,59.4923,59.3876,59.4749,13876.0
2021-04-26 11:50:00,68.19,68.19,68.14,68.19,11004.0,59.4836,59.4836,59.44,59.4836,11004.0
2021-04-26 11:55:00,68.16,68.17,68.06,68.06,11030.0,59.4574,59.4662,59.3702,59.3702,11030.0
2021-04-26 12:00:00,68.08,68.11,68.04,68.09,9402.0,59.3876,59.4138,59.3527,59.3964,9402.0
2021-04-26 12:05:00,68.11,68.16,68.08,68.16,5854.0,59.4138,59.4574,59.3876,59.4574,5854.0
2021-04-26 12:10:00,68.14,68.15,68.08,68.1,7822.0,59.44,59.4487,59.3876,59.4051,7822.0
2021-04-26 12:15:00,68.09,68.09,67.99,68.02,11654.0,59.3964,59.3964,59.3091,59.3353,11654.0
2021-04-26 12:20:00,68.03,68.04,67.99,67.99,11752.0,59.344,59.3527,59.3091,59.3091,11752.0
2021-04-26 12:25:00,67.98,67.98,67.89,67.9,12148.0,59.3004,59.3004,59.2219,59.2306,12148.0
2021-04-26 12:30:00,67.89,67.96,67.88,67.92,11506.0,59.2219,59.283,59.2132,59.2481,11506.0
2021-04-26 12:35:00,67.92,67.95,67.84,67.84,16864.0,59.2481,59.2742,59.1783,59.1783,16864.0
2021-04-26 12:40:00,67.86,67.91,67.86,67.89,10684.0,59.1957,59.2393,59.1957,59.2219,10684.0
2021-04-26 12:45:00,67.89,67.89,67.82,67.86,10590.0,59.2219,59.2219,59.1608,59.1957,10590.0
2021-04-26 12:50:00,67.86,67.88,67.83,67.88,6890.0,59.1957,59.2132,59.1696,59.2132,6890.0
2021-04-26 12:55:00,67.88,67.89,67.83,67.86,9202.0,59.2132,59.2219,59.1696,59.1957,9202.0
2021-04-26 13:00:00,67.89,67.91,67.73,67.82,45752.0,59.2219,59.2393,59.0823,59.1608,45752.0
2021-04-26 13:05:00,67.81,67.9,67.8,67.86,10988.0,59.1521,59.2306,59.1434,59.1957,10988.0
2021-04-26 13:10:00,67.86,67.88,67.84,67.88,18590.0,59.1957,59.2132,59.1783,59.2132,18590.0
2021-04-26 13:15:00,67.86,67.88,67.82,67.83,5396.0,59.1957,59.2132,59.1608,59.1696,5396.0
2021-04-26 13:20:00,67.85,67.91,67.85,67.87,36980.0,59.187,59.2393,59.187,59.2045,36980.0
2021-04-26 13:25:00,67.89,67.91,67.86,67.86,12660.0,59.2219,59.2393,59.1957,59.1957,12660.0
2021-04-26 13:30:00,67.88,67.91,67.87,67.89,11230.0,59.2132,59.2393,59.2045,59.2219,11230.0
2021-04-26 13:35:00,67.88,67.92,67.88,67.89,19538.0,59.2132,59.2481,59.2132,59.2219,19538.0
2021-04-26 13:40:00,67.89,67.92,67.87,67.92,8278.0,59.2219,59.2481,59.2045,59.2481,8278.0
2021-04-26 13:45:00,67.93,67.96,67.92,67.95,9994.0,59.2568,59.283,59.2481,59.2742,9994.0
2021-04-26 13:50:00,67.94,67.99,67.94,67.95,2992.0,59.2655,59.3091,59.2655,59.2742,2992.0
2021-04-26 13:55:00,67.98,68.02,67.97,68.02,4696.0,59.3004,59.3353,59.2917,59.3353,4696.0
2021-04-26 14:00:00,68.01,68.03,67.93,67.94,8306.0,59.3266,59.344,59.2568,59.2655,8306.0
2021-04-26 14:05:00,67.95,67.98,67.94,67.97,1856.0,59.2742,59.3004,59.2655,59.2917,1856.0
2021-04-26 14:10:00,68.02,68.03,67.97,68.03,5848.0,59.3353,59.344,59.2917,59.344,5848.0
2021-04-26 14:15:00,68.0,68.04,68.0,68.02,4028.0,59.3179,59.3527,59.3179,59.3353,4028.0
2021-04-26 14:20:00,68.03,68.12,68.03,68.12,15990.0,59.344,59.4225,59.344,59.4225,15990.0
2021-04-26 14:25:00,68.09,68.19,68.09,68.17,6488.0,59.3964,59.4836,59.3964,59.4662,6488.0
2021-04-26 14:30:00,68.17,68.21,68.14,68.15,6452.0,59.4662,59.501,59.44,59.4487,6452.0
2021-04-26 14:35:00,68.17,68.2,68.15,68.18,2404.0,59.4662,59.4923,59.4487,59.4749,2404.0
2021-04-26 14:40:00,68.16,68.26,68.14,68.26,15692.0,59.4574,59.5447,59.44,59.5447,15692.0
2021-04-26 14:45:00,68.25,68.28,68.19,68.24,10888.0,59.5359,59.5621,59.4836,59.5272,10888.0
2021-04-26 14:50:00,68.25,68.25,68.22,68.24,6454.0,59.5359,59.5359,59.5098,59.5272,6454.0
2021-04-26 14:55:00,68.24,68.26,68.21,68.24,5170.0,59.5272,59.5447,59.501,59.5272,5170.0
2021-04-26 15:00:00,68.23,68.23,68.19,68.21,2000.0,59.5185,59.5185,59.4836,59.501,2000.0
2021-04-26 15:05:00,68.21,68.22,68.15,68.17,6456.0,59.501,59.5098,59.4487,59.4662,6456.0
2021-04-26 15:10:00,68.16,68.22,68.1,68.17,13536.0,59.4574,59.5098,59.4051,59.4662,13536.0
2021-04-26 15:15:00,68.17,68.23,68.15,68.23,16256.0,59.4662,59.5185,59.4487,59.5185,16256.0
2021-04-26 15:20:00,68.27,68.28,68.19,68.21,10480.0,59.5534,59.5621,59.4836,59.501,10480.0
2021-04-26 15:25:00,68.22,68.23,68.14,68.21,20040.0,59.5098,59.5185,59.44,59.501,20040.0
2021-04-26 15:30:00,68.21,68.24,68.14,68.19,10720.0,59.501,59.5272,59.44,59.4836,10720.0
2021-04-26 15:35:00,68.21,68.27,68.2,68.21,21586.0,59.501,59.5534,59.4923,59.501,21586.0
2021-04-26 15:40:00,68.23,68.23,68.14,68.18,21022.0,59.5185,59.5185,59.44,59.4749,21022.0
2021-04-26 15:45:00,68.18,68.21,68.15,68.16,30328.0,59.4749,59.501,59.4487,59.4574,30328.0
2021-04-26 15:50:00,68.16,68.27,68.16,68.26,64538.0,59.4574,59.5534,59.4574,59.5447,64538.0
2021-04-26 15:55:00,68.25,68.3,68.2,68.24,197276.0,59.5359,59.5796,59.4923,59.5272,197276.0
2021-04-27 09:30:00,68.33,68.33,68.03,68.03,18224.0,59.6057,59.6057,59.344,59.344,18224.0
2021-04-27 09:35:00,68.01,68.05,67.82,67.86,22906.0,59.3266,59.3615,59.1608,59.1957,22906.0
2021-04-27 09:40:00,67.92,68.11,67.88,68.07,10448.0,59.2481,59.4138,59.2132,59.3789,10448.0
2021-04-27 09:45:00,68.14,68.25,68.1,68.16,8664.0,59.44,59.5359,59.4051,59.4574,8664.0
2021-04-27 09:50:00,68.17,68.22,68.09,68.11,4308.0,59.4662,59.5098,59.3964,59.4138,4308.0
2021-04-27 09:55:00,68.1,68.13,68.05,68.09,4952.0,59.4051,59.4313,59.3615,59.3964,4952.0
2021-04-27 10:00:00,68.14,68.3,68.14,68.17,19224.0,59.44,59.5796,59.44,59.4662,19224.0
2021-04-27 10:05:00,68.15,68.21,68.1,68.2,6442.0,59.4487,59.501,59.4051,59.4923,6442.0
2021-04-27 10:10:00,68.25,68.25,68.12,68.17,4092.0,59.5359,59.5359,59.4225,59.4662,4092.0
2021-04-27 10:15:00,68.17,68.24,68.12,68.23,9450.0,59.4662,59.5272,59.4225,59.5185,9450.0
2021-04-27 10:20:00,68.23,68.23,68.14,68.17,4000.0,59.5185,59.5185,59.44,59.4662,4000.0
2021-04-27 10:25:00,68.17,68.25,68.16,68.25,9710.0,59.4662,59.5359,59.4574,59.5359,9710.0
2021-04-27 10:30:00,68.21,68.21,68.08,68.09,3568.0,59.501,59.501,59.3876,59.3964,3568.0
2021-04-27 10:35:00,68.11,68.13,68.06,68.08,26550.0,59.4138,59.4313,59.3702,59.3876,26550.0
2021-04-27 10:40:00,68.04,68.11,68.01,68.04,5188.0,59.3527,59.4138,59.3266,59.3527,5188.0
2021-04-27 10:45:00,68.07,68.2,68.07,68.2,21900.0,59.3789,59.4923,59.3789,59.4923,21900.0
2021-04-27 10:50:00,68.18,68.18,68.1,68.16,7536.0,59.4749,59.4749,59.4051,59.4574,7536.0
2021-04-27 10:55:00,68.16,68.17,68.07,68.08,7996.0,59.4574,59.4662,59.3789,59.3876,7996.0
2021-04-27 11:00:00,68.07,68.11,68.05,68.11,4206.0,59.3789,59.4138,59.3615,59.4138,4206.0
2021-04-27 11:05:00,68.13,68.14,68.08,68.13,2646.0,59.4313,59.44,59.3876,59.4313,2646.0
2021-04-27 11:10:00,68.14,68.16,68.11,68.11,2740.0,59.44,59.4574,59.4138,59.4138,2740.0
2021-04-27 11:15:00,68.11,68.12,68.02,68.04,9510.0,59.4138,59.4225,59.3353,59.3527,9510.0
2021-04-27 11:20:00,68.03,68.06,68.0,68.04,3120.0,59.344,59.3702,59.3179,59.3527,3120.0
2021-04-27 11:25:00,68.01,68.02,67.97,68.02,11402.0,59.3266,59.3353,59.2917,59.3353,11402.0
2021-04-27 11:30:00,67.95,68.08,67.95,68.08,4606.0,59.2742,59.3876,59.2742,59.3876,4606.0
2021-04-27 11:35:00,68.04,68.04,68.0,68.03,6460.0,59.3527,59.3527,59.3179,59.344,6460.0
2021-04-27 11:40:00,68.05,68.16,68.04,68.11,4058.0,59.3615,59.4574,59.3527,59.4138,4058.0
2021-04-27 11:45:00,68.11,68.12,68.08,68.09,9232.0,59.4138,59.4225,59.3876,59.3964,9232.0
2021-04-27 11:50:00,68.09,68.09,68.02,68.04,8794.0,59.3964,59.3964,59.3353,59.3527,8794.0
2021-04-27 11:55:00,68.06,68.06,67.96,67.96,8724.0,59.3702,59.3702,59.283,59.283,8724.0
2021-04-27 12:00:00,67.97,67.97,67.9,67.95,8560.0,59.2917,59.2917,59.2306,59.2742,8560.0
2021-04-27 12:05:00,67.95,68.0,67.95,67.99,3542.0,59.2742,59.3179,59.2742,59.3091,3542.0
2021-04-27 12:10:00,68.0,68.0,67.95,67.96,7130.0,59.3179,59.3179,59.2742,59.283,7130.0
2021-04-27 12:15:00,67.95,67.98,67.94,67.94,7652.0,59.2742,59.3004,59.2655,59.2655,7652.0
2021-04-27 12:20:00,67.95,67.96,67.91,67.91,6270.0,59.2742,59.283,59.2393,59.2393,6270.0
2021-04-27 12:25:00,67.92,67.92,67.88,67.91,8292.0,59.2481,59.2481,59.2132,59.2393,8292.0
2021-04-27 12:30:00,67.92,67.98,67.92,67.97,11958.0,59.2481,59.3004,59.2481,59.2917,11958.0
2021-04-27 12:35:00,67.96,67.99,67.96,67.97,3502.0,59.283,59.3091,59.283,59.2917,3502.0
2021-04-27 12:40:00,67.97,67.97,67.89,67.91,7140.0,59.2917,59.2917,59.2219,59.2393,7140.0
2021-04-27 12:45:00,67.92,67.97,67.9,67.97,9242.0,59.2481,59.2917,59.2306,59.2917,9242.0
2021-04-27 12:50:00,67.96,67.98,67.93,67.96,11152.0,59.283,59.3004,59.2568,59.283,11152.0
2021-04-27 12:55:00,67.97,67.98,67.92,67.96,3748.0,59.2917,59.3004,59.2481,59.283,3748.0
2021-04-27 13:00:00,67.96,67.98,67.96,67.98,1608.0,59.283,59.3004,59.283,59.3004,1608.0
2021-04-27 13:05:00,67.97,68.03,67.94,68.01,9334.0,59.2917,59.344,59.2655,59.3266,9334.0
2021-04-27 13:10:00,68.0,68.04,67.98,67.98,17120.0,59.3179,59.3527,59.3004,59.3004,17120.0
2021-04-27 13:15:00,67.99,68.03,67.98,67.99,13644.0,59.3091,59.344,59.3004,59.3091,13644.0
2021-04-27 13:20:00,67.98,67.99,67.94,67.96,8644.0,59.3004,59.3091,59.2655,59.283,8644.0
2021-04-27 13:25:00,67.97,67.97,67.92,67.92,8622.0,59.2917,59.2917,59.2481,59.2481,8622.0
2021-04-27 13:30:00,67.92,67.98,67.9,67.95,13406.0,59.2481,59.3004,59.2306,59.2742,13406.0
2021-04-27 13:35:00,67.95,67.97,67.92,67.94,7800.0,59.2742,59.2917,59.2481,59.2655,7800.0
2021-04-27 13:40:00,67.92,67.97,67.91,67.96,10052.0,59.2481,59.2917,59.2393,59.283,10052.0
2021-04-27 13:45:00,67.94,67.96,67.91,67.94,6354.0,59.2655,59.283,59.2393,59.2655,6354.0
2021-04-27 13:50:00,67.94,67.96,67.92,67.92,7752.0,59.2655,59.283,59.2481,59.2481,7752.0
2021-04-27 13:55:00,67.92,67.94,67.86,67.89,15582.0,59.2481,59.2655,59.1957,59.2219,15582.0
2021-04-27 14:00:00,67.89,67.95,67.82,67.84,31446.0,59.2219,59.2742,59.1608,59.1783,31446.0
2021-04-27 14:05:00,67.86,67.94,67.85,67.89,7584.0,59.1957,59.2655,59.187,59.2219,7584.0
2021-04-27 14:10:00,67.92,67.92,67.87,67.87,3304.0,59.2481,59.2481,59.2045,59.2045,3304.0
2021-04-27 14:15:00,67.89,67.89,67.75,67.81,27630.0,59.2219,59.2219,59.0998,59.1521,27630.0
2021-04-27 14:20:00,67.83,67.83,67.76,67.76,8496.0,59.1696,59.1696,59.1085,59.1085,8496.0
2021-04-27 14:25:00,67.75,67.78,67.74,67.78,5940.0,59.0998,59.1259,59.0911,59.1259,5940.0
2021-04-27 14:30:00,67.77,67.8,67.74,67.75,5798.0,59.1172,59.1434,59.0911,59.0998,5798.0
2021-04-27 14:35:00,67.73,67.75,67.7,67.74,5236.0,59.0823,59.0998,59.0562,59.0911,5236.0
2021-04-27 14:40:00,67.72,67.74,67.67,67.7,7822.0,59.0736,59.0911,59.03,59.0562,7822.0
2021-04-27 14:45:00,67.7,67.71,67.61,67.61,10986.0,59.0562,59.0649,58.9777,58.9777,10986.0
2021-04-27 14:50:00,67.64,67.69,67.63,67.64,4050.0,59.0038,59.0474,58.9951,59.0038,4050.0
2021-04-27 14:55:00,67.64,67.67,67.61,67.65,10062.0,59.0038,59.03,58.9777,59.0125,10062.0
2021-04-27 15:00:00,67.63,67.63,67.53,67.6,12864.0,58.9951,58.9951,58.9079,58.9689,12864.0
2021-04-27 15:05:00,67.6,67.61,67.53,67.56,9184.0,58.9689,58.9777,58.9079,58.934,9184.0
2021-04-27 15:10:00,67.54,67.6,67.54,67.58,11908.0,58.9166,58.9689,58.9166,58.9515,11908.0
2021-04-27 15:15:00,67.58,67.61,67.53,67.54,30932.0,58.9515,58.9777,58.9079,58.9166,30932.0
2021-04-27 15:20:00,67.51,67.57,67.5,67.57,23362.0,58.8904,58.9428,58.8817,58.9428,23362.0
2021-04-27 15:25:00,67.57,67.61,67.49,67.5,44300.0,58.9428,58.9777,58.873,58.8817,44300.0
2021-04-27 15:30:00,67.5,67.53,67.44,67.47,49452.0,58.8817,58.9079,58.8294,58.8555,49452.0
2021-04-27 15:35:00,67.46,67.47,67.34,67.41,32954.0,58.8468,58.8555,58.7421,58.8032,32954.0
2021-04-27 15:40:00,67.39,67.41,67.31,67.31,50908.0,58.7857,58.8032,58.716,58.716,50908.0
2021-04-27 15:45:00,67.3,67.35,67.24,67.34,29206.0,58.7072,58.7508,58.6549,58.7421,29206.0
2021-04-27 15:50:00,67.35,67.42,67.25,67.42,58648.0,58.7508,58.8119,58.6636,58.8119,58648.0
2021-04-27 15:55:00,67.42,67.53,67.38,67.47,125976.0,58.8119,58.9079,58.777,58.8555,125976.0
2021-04-28 09:30:00,67.67,67.79,67.57,67.67,30922.0,59.03,59.1347,58.9428,59.03,30922.0
2021-04-28 09:35:00,67.71,67.71,67.47,67.47,1524.0,59.0649,59.0649,58.8555,58.8555,1524.0
2021-04-28 09:40:00,67.47,67.47,67.35,67.42,7936.0,58.8555,58.8555,58.7508,58.8119,7936.0
2021-04-28 09:45:00,67.47,67.56,67.46,67.55,3262.0,58.8555,58.934,58.8468,58.9253,3262.0
2021-04-28 09:50:00,67.6,67.6,67.49,67.53,5370.0,58.9689,58.9689,58.873,58.9079,5370.0
2021-04-28 09:55:00,67.54,67.58,67.49,67.49,6438.0,58.9166,58.9515,58.873,58.873,6438.0
2021-04-28 10:00:00,67.51,67.54,67.38,67.38,6014.0,58.8904,58.9166,58.777,58.777,6014.0
2021-04-28 10:05:00,67.35,67.35,67.27,67.27,1470.0,58.7508,58.7508,58.6811,58.6811,1470.0
2021-04-28 10:10:00,67.31,67.31,67.2,67.24,10652.0,58.716,58.716,58.62,58.6549,10652.0
2021-04-28 10:15:00,67.24,67.25,67.1,67.1,3848.0,58.6549,58.6636,58.5328,58.5328,3848.0
2021-04-28 10:20:00,67.1,67.21,67.1,67.16,5852.0,58.5328,58.6287,58.5328,58.5851,5852.0
2021-04-28 10:25:00,67.13,67.25,67.13,67.19,11812.0,58.5589,58.6636,58.5589,58.6113,11812.0
2021-04-28 10:30:00,67.19,67.26,67.18,67.22,74224.0,58.6113,58.6723,58.6026,58.6374,74224.0
2021-04-28 10:35:00,67.25,67.29,67.22,67.25,24568.0,58.6636,58.6985,58.6374,58.6636,24568.0
2021-04-28 10:40:00,67.25,67.26,67.2,67.23,12884.0,58.6636,58.6723,58.62,58.6462,12884.0
2021-04-28 10:45:00,67.22,67.26,67.2,67.26,8748.0,58.6374,58.6723,58.62,58.6723,8748.0
2021-04-28 10:50:00,67.24,67.24,67.08,67.11,5004.0,58.6549,58.6549,58.5153,58.5415,5004.0
2021-04-28 10:55:00,67.11,67.25,67.07,67.17,5088.0,58.5415,58.6636,58.5066,58.5938,5088.0
2021-04-28 11:00:00,67.14,67.27,67.13,67.26,4002.0,58.5677,58.6811,58.5589,58.6723,4002.0
2021-04-28 11:05:00,67.27,67.32,67.26,67.31,4900.0,58.6811,58.7247,58.6723,58.716,4900.0
2021-04-28 11:10:00,67.39,67.45,67.35,67.39,16388.0,58.7857,58.8381,58.7508,58.7857,16388.0
2021-04-28 11:15:00,67.42,67.42,67.3,67.33,7402.0,58.8119,58.8119,58.7072,58.7334,7402.0
2021-04-28 11:20:00,67.32,67.33,67.29,67.31,3354.0,58.7247,58.7334,58.6985,58.716,3354.0
2021-04-28 11:25:00,67.29,67.36,67.27,67.32,6126.0,58.6985,58.7596,58.6811,58.7247,6126.0
2021-04-28 11:30:00,67.3,67.3,67.21,67.24,4224.0,58.7072,58.7072,58.6287,58.6549,4224.0
2021-04-28 11:35:00,67.23,67.24,67.11,67.12,5102.0,58.6462,58.6549,58.5415,58.5502,5102.0
2021-04-28 11:40:00,67.14,67.18,67.13,67.16,3608.0,58.5677,58.6026,58.5589,58.5851,3608.0
2021-04-28 11:45:00,67.2,67.28,67.19,67.27,6800.0,58.62,58.6898,58.6113,58.6811,6800.0
2021-04-28 11:50:00,67.29,67.29,67.18,67.21,2546.0,58.6985,58.6985,58.6026,58.6287,2546.0
2021-04-28 11:55:00,67.18,67.24,67.11,67.11,5814.0,58.6026,58.6549,58.5415,58.5415,5814.0
2021-04-28 12:00:00,67.11,67.17,67.11,67.15,8602.0,58.5415,58.5938,58.5415,58.5764,8602.0
2021-04-28 12:05:00,67.16,67.17,67.14,67.15,7010.0,58.5851,58.5938,58.5677,58.5764,7010.0
2021-04-28 12:10:00,67.17,67.17,67.14,67.14,4370.0,58.5938,58.5938,58.5677,58.5677,4370.0
2021-04-28 12:15:00,67.13,67.14,67.06,67.1,8948.0,58.5589,58.5677,58.4979,58.5328,8948.0
2021-04-28 12:20:00,67.08,67.11,67.03,67.08,9874.0,58.5153,58.5415,58.4717,58.5153,9874.0
2021-04-28 12:25:00,67.08,67.1,67.06,67.1,4712.0,58.5153,58.5328,58.4979,58.5328,4712.0
2021-04-28 12:30:00,67.06,67.06,66.98,66.98,10868.0,58.4979,58.4979,58.4281,58.4281,10868.0
2021-04-28 12:35:00,66.99,67.02,66.97,66.97,10298.0,58.4368,58.463,58.4194,58.4194,10298.0
2021-04-28 12:40:00,67.0,67.05,66.99,67.02,6672.0,58.4455,58.4892,58.4368,58.463,6672.0
2021-04-28 12:45:00,67.03,67.07,67.02,67.04,12602.0,58.4717,58.5066,58.463,58.4804,12602.0
2021-04-28 12:50:00,67.05,67.07,67.03,67.04,5200.0,58.4892,58.5066,58.4717,58.4804,5200.0
2021-04-28 12:55:00,67.05,67.1,67.05,67.08,2800.0,58.4892,58.5328,58.4892,58.5153,2800.0
2021-04-28 13:00:00,67.1,67.12,67.08,67.08,4926.0,58.5328,58.5502,58.5153,58.5153,4926.0
2021-04-28 13:05:00,67.1,67.12,67.08,67.11,9194.0,58.5328,58.5502,58.5153,58.5415,9194.0
2021-04-28 13:10:00,67.1,67.14,67.09,67.14,2978.0,58.5328,58.5677,58.524,58.5677,2978.0
2021-04-28 13:15:00,67.16,67.16,67.12,67.16,8668.0,58.5851,58.5851,58.5502,58.5851,8668.0
2021-04-28 13:20:00,67.14,67.27,67.14,67.24,18034.0,58.5677,58.6811,58.5677,58.6549,18034.0
2021-04-28 13:25:00,67.26,67.33,67.26,67.26,11094.0,58.6723,58.7334,58.6723,58.6723,11094.0
2021-04-28 13:30:00,67.28,67.31,67.21,67.29,8848.0,58.6898,58.716,58.6287,58.6985,8848.0
2021-04-28 13:35:00,67.3,67.31,67.24,67.27,4130.0,58.7072,58.716,58.6549,58.6811,4130.0
2021-04-28 13:40:00,67.27,67.36,67.25,67.33,18150.0,58.6811,58.7596,58.6636,58.7334,18150.0
2021-04-28 13:45:00,67.31,67.36,67.29,67.33,17280.0,58.716,58.7596,58.6985,58.7334,17280.0
2021-04-28 13:50:00,67.33,67.44,67.33,67.42,5400.0,58.7334,58.8294,58.7334,58.8119,5400.0
2021-04-28 13:55:00,67.42,67.42,67.33,67.33,4600.0,58.8119,58.8119,58.7334,58.7334,4600.0
2021-04-28 14:00:00,67.36,67.49,67.36,67.39,21950.0,58.7596,58.873,58.7596,58.7857,21950.0
2021-04-28 14:05:00,67.41,67.44,67.37,67.37,9704.0,58.8032,58.8294,58.7683,58.7683,9704.0
2021-04-28 14:10:00,67.37,67.49,67.35,67.45,19250.0,58.7683,58.873,58.7508,58.8381,19250.0
2021-04-28 14:15:00,67.42,67.42,67.35,67.41,9258.0,58.8119,58.8119,58.7508,58.8032,9258.0
2021-04-28 14:20:00,67.41,67.51,67.39,67.51,36444.0,58.8032,58.8904,58.7857,58.8904,36444.0
2021-04-28 14:25:00,67.51,67.52,67.33,67.38,36202.0,58.8904,58.8991,58.7334,58.777,36202.0
2021-04-28 14:30:00,67.39,67.39,67.31,67.32,8174.0,58.7857,58.7857,58.716,58.7247,8174.0
2021-04-28 14:35:00,67.32,67.49,67.3,67.47,8462.0,58.7247,58.873,58.7072,58.8555,8462.0
2021-04-28 14:40:00,67.47,67.49,67.44,67.46,8628.0,58.8555,58.873,58.8294,58.8468,8628.0
2021-04-28 14:45:00,67.45,67.48,67.42,67.44,13300.0,58.8381,58.8642,58.8119,58.8294,13300.0
2021-04-28 14:50:00,67.44,67.44,67.39,67.42,7202.0,58.8294,58.8294,58.7857,58.8119,7202.0
2021-04-28 14:55:00,67.42,67.44,67.36,67.38,7534.0,58.8119,58.8294,58.7596,58.777,7534.0
2021-04-28 15:00:00,67.38,67.39,67.35,67.35,8928.0,58.777,58.7857,58.7508,58.7508,8928.0
2021-04-28 15:05:00,67.35,67.46,67.35,67.45,8074.0,58.7508,58.8468,58.7508,58.8381,8074.0
2021-04-28 15:10:00,67.42,67.42,67.26,67.28,52808.0,58.8119,58.8119,58.6723,58.6898,52808.0
2021-04-28 15:15:00,67.26,67.27,67.21,67.24,40606.0,58.6723,58.6811,58.6287,58.6549,40606.0
2021-04-28 15:20:00,67.23,67.33,67.21,67.31,6400.0,58.6462,58.7334,58.6287,58.716,6400.0
2021-04-28 15:25:00,67.31,67.32,67.26,67.28,11084.0,58.716,58.7247,58.6723,58.6898,11084.0
2021-04-28 15:30:00,67.27,67.29,67.25,67.27,11752.0,58.6811,58.6985,58.6636,58.6811,11752.0
2021-04-28 15:35:00,67.27,67.36,67.27,67.32,26570.0,58.6811,58.7596,58.6811,58.7247,26570.0
2021-04-28 15:40:00,67.32,67.33,67.24,67.25,44268.0,58.7247,58.7334,58.6549,58.6636,44268.0
2021-04-28 15:45:00,67.25,67.35,67.25,67.3,61158.0,58.6636,58.7508,58.6636,58.7072,61158.0
2021-04-28 15:50:00,67.31,67.35,67.28,67.35,102896.0,58.716,58.7508,58.6898,58.7508,102896.0
2021-04-28 15:55:00,67.35,67.48,67.31,67.46,118708.0,58.7508,58.8642,58.716,58.8468,118708.0
2021-04-29 09:30:00,67.61,67.89,67.48,67.63,30666.0,58.9777,59.2219,58.8642,58.9951,30666.0
2021-04-29 09:35:00,67.65,67.85,67.63,67.72,3730.0,59.0125,59.187,58.9951,59.0736,3730.0
2021-04-29 09:40:00,67.72,67.93,67.72,67.93,13118.0,59.0736,59.2568,59.0736,59.2568,13118.0
2021-04-29 09:45:00,68.0,68.01,67.76,67.76,31218.0,59.3179,59.3266,59.1085,59.1085,31218.0
2021-04-29 09:50:00,67.78,67.78,67.64,67.75,22146.0,59.1259,59.1259,59.0038,59.0998,22146.0
2021-04-29 09:55:00,67.71,67.76,67.64,67.64,109092.0,59.0649,59.1085,59.0038,59.0038,109092.0
2021-04-29 10:00:00,67.63,67.83,67.63,67.81,10610.0,58.9951,59.1696,58.9951,59.1521,10610.0
2021-04-29 10:05:00,67.83,67.86,67.77,67.83,6428.0,59.1696,59.1957,59.1172,59.1696,6428.0
2021-04-29 10:10:00,67.86,67.97,67.82,67.94,14486.0,59.1957,59.2917,59.1608,59.2655,14486.0
2021-04-29 10:15:00,67.97,68.03,67.95,68.01,12518.0,59.2917,59.344,59.2742,59.3266,12518.0
2021-04-29 10:20:00,68.01,68.01,67.83,67.89,9058.0,59.3266,59.3266,59.1696,59.2219,9058.0
2021-04-29 10:25:00,67.86,67.91,67.72,67.75,70576.0,59.1957,59.2393,59.0736,59.0998,70576.0
2021-04-29 10:30:00,67.76,67.8,67.66,67.7,72642.0,59.1085,59.1434,59.0213,59.0562,72642.0
2021-04-29 10:35:00,67.71,67.72,67.55,67.63,92288.0,59.0649,59.0736,58.9253,58.9951,92288.0
2021-04-29 10:40:00,67.62,67.64,67.6,67.64,19036.0,58.9864,59.0038,58.9689,59.0038,19036.0
2021-04-29 10:45:00,67.66,67.78,67.61,67.64,31424.0,59.0213,59.1259,58.9777,59.0038,31424.0
2021-04-29 10:50:00,67.62,67.76,67.52,67.54,121568.0,58.9864,59.1085,58.8991,58.9166,121568.0
2021-04-29 10:55:00,67.54,67.72,67.54,67.6,22072.0,58.9166,59.0736,58.9166,58.9689,22072.0
2021-04-29 11:00:00,67.64,67.71,67.49,67.49,12280.0,59.0038,59.0649,58.873,58.873,12280.0
2021-04-29 11:05:00,67.5,67.61,67.48,67.56,11856.0,58.8817,58.9777,58.8642,58.934,11856.0
2021-04-29 11:10:00,67.61,67.61,67.49,67.51,12726.0,58.9777,58.9777,58.873,58.8904,12726.0
2021-04-29 11:15:00,67.52,67.55,67.47,67.47,8328.0,58.8991,58.9253,58.8555,58.8555,8328.0
2021-04-29 11:20:00,67.47,67.6,67.47,67.6,6098.0,58.8555,58.9689,58.8555,58.9689,6098.0
2021-04-29 11:25:00,67.59,67.6,67.5,67.57,20070.0,58.9602,58.9689,58.8817,58.9428,20070.0
2021-04-29 11:30:00,67.57,67.57,67.46,67.53,18848.0,58.9428,58.9428,58.8468,58.9079,18848.0
2021-04-29 11:35:00,67.55,67.61,67.52,67.53,15114.0,58.9253,58.9777,58.8991,58.9079,15114.0
2021-04-29 11:40:00,67.55,67.61,67.55,67.61,18448.0,58.9253,58.9777,58.9253,58.9777,18448.0
2021-04-29 11:45:00,67.61,67.63,67.56,67.61,32476.0,58.9777,58.9951,58.934,58.9777,32476.0
2021-04-29 11:50:00,67.6,67.67,67.58,67.65,23570.0,58.9689,59.03,58.9515,59.0125,23570.0
2021-04-29 11:55:00,67.64,67.71,67.6,67.65,23088.0,59.0038,59.0649,58.9689,59.0125,23088.0
2021-04-29 12:00:00,67.67,67.76,67.67,67.73,14420.0,59.03,59.1085,59.03,59.0823,14420.0
2021-04-29 12:05:00,67.72,67.73,67.65,67.7,7422.0,59.0736,59.0823,59.0125,59.0562,7422.0
2021-04-29 12:10:00,67.71,67.76,67.7,67.76,16130.0,59.0649,59.1085,59.0562,59.1085,16130.0
2021-04-29 12:15:00,67.75,67.83,67.74,67.76,12724.0,59.0998,59.1696,59.0911,59.1085,12724.0
2021-04-29 12:20:00,67.77,67.85,67.76,67.83,11538.0,59.1172,59.187,59.1085,59.1696,11538.0
2021-04-29 12:25:00,67.8,67.8,67.73,67.75,13422.0,59.1434,59.1434,59.0823,59.0998,13422.0
2021-04-29 12:30:00,67.73,67.77,67.69,67.7,14648.0,59.0823,59.1172,59.0474,59.0562,14648.0
2021-04-29 12:35:00,67.7,67.73,67.67,67.73,13426.0,59.0562,59.0823,59.03,59.0823,13426.0
2021-04-29 12:40:00,67.74,67.78,67.73,67.77,10350.0,59.0911,59.1259,59.0823,59.1172,10350.0
2021-04-29 12:45:00,67.74,67.76,67.71,67.75,7922.0,59.0911,59.1085,59.0649,59.0998,7922.0
2021-04-29 12:50:00,67.73,67.76,67.73,67.75,8038.0,59.0823,59.1085,59.0823,59.0998,8038.0
2021-04-29 12:55:00,67.77,67.78,67.72,67.77,11016.0,59.1172,59.1259,59.0736,59.1172,11016.0
2021-04-29 13:00:00,67.75,67.77,67.72,67.76,9606.0,59.0998,59.1172,59.0736,59.1085,9606.0
2021-04-29 13:05:00,67.74,67.78,67.74,67.74,17612.0,59.0911,59.1259,59.0911,59.0911,17612.0
2021-04-29 13:10:00,67.72,67.74,67.67,67.72,9580.0,59.0736,59.0911,59.03,59.0736,9580.0
2021-04-29 13:15:00,67.73,67.76,67.72,67.73,11704.0,59.0823,59.1085,59.0736,59.0823,11704.0
2021-04-29 13:20:00,67.74,67.78,67.74,67.76,6918.0,59.0911,59.1259,59.0911,59.1085,6918.0
2021-04-29 13:25:00,67.76,67.76,67.7,67.7,11446.0,59.1085,59.1085,59.0562,59.0562,11446.0
2021-04-29 13:30:00,67.71,67.73,67.64,67.71,13530.0,59.0649,59.0823,59.0038,59.0649,13530.0
2021-04-29 13:35:00,67.73,67.77,67.71,67.74,23482.0,59.0823,59.1172,59.0649,59.0911,23482.0
2021-04-29 13:40:00,67.75,67.78,67.69,67.73,25330.0,59.0998,59.1259,59.0474,59.0823,25330.0
2021-04-29 13:45:00,67.74,67.74,67.71,67.73,6606.0,59.0911,59.0911,59.0649,59.0823,6606.0
2021-04-29 13:50:00,67.73,67.75,67.66,67.7,29812.0,59.0823,59.0998,59.0213,59.0562,29812.0
2021-04-29 13:55:00,67.69,67.73,67.67,67.67,19102.0,59.0474,59.0823,59.03,59.03,19102.0
2021-04-29 14:00:00,67.67,67.76,67.67,67.74,21432.0,59.03,59.1085,59.03,59.0911,21432.0
2021-04-29 14:05:00,67.74,67.76,67.73,67.74,9698.0,59.0911,59.1085,59.0823,59.0911,9698.0
2021-04-29 14:10:00,67.74,67.75,67.71,67.71,7088.0,59.0911,59.0998,59.0649,59.0649,7088.0
2021-04-29 14:15:00,67.73,67.76,67.71,67.75,10740.0,59.0823,59.1085,59.0649,59.0998,10740.0
2021-04-29 14:20:00,67.75,67.79,67.75,67.76,9910.0,59.0998,59.1347,59.0998,59.1085,9910.0
2021-04-29 14:25:00,67.78,67.81,67.75,67.81,9044.0,59.1259,59.1521,59.0998,59.1521,9044.0
2021-04-29 14:30:00,67.8,67.88,67.79,67.86,5420.0,59.1434,59.2132,59.1347,59.1957,5420.0
2021-04-29 14:35:00,67.89,67.89,67.83,67.89,10354.0,59.2219,59.2219,59.1696,59.2219,10354.0
2021-04-29 14:40:00,67.89,67.95,67.86,67.91,10126.0,59.2219,59.2742,59.1957,59.2393,10126.0
2021-04-29 14:45:00,67.94,68.0,67.83,67.88,14866.0,59.2655,59.3179,59.1696,59.2132,14866.0
2021-04-29 14:50:00,67.86,67.89,67.81,67.81,10012.0,59.1957,59.2219,59.1521,59.1521,10012.0
2021-04-29 14:55:00,67.82,67.88,67.81,67.85,14558.0,59.1608,59.2132,59.1521,59.187,14558.0
2021-04-29 15:00:00,67.86,67.92,67.86,67.9,7600.0,59.1957,59.2481,59.1957,59.2306,7600.0
2021-04-29 15:05:00,67.92,68.0,67.89,67.94,11882.0,59.2481,59.3179,59.2219,59.2655,11882.0
2021-04-29 15:10:00,67.94,67.97,67.9,67.92,20598.0,59.2655,59.2917,59.2306,59.2481,20598.0
2021-04-29 15:15:00,67.94,67.98,67.91,67.92,19700.0,59.2655,59.3004,59.2393,59.2481,19700.0
2021-04-29 15:20:00,67.9,67.95,67.85,67.91,11186.0,59.2306,59.2742,59.187,59.2393,11186.0
2021-04-29 15:25:00,67.88,67.94,67.87,67.87,9370.0,59.2132,59.2655,59.2045,59.2045,9370.0
2021-04-29 15:30:00,67.9,67.92,67.85,67.9,18606.0,59.2306,59.2481,59.187,59.2306,18606.0
2021-04-29 15:35:00,67.9,67.95,67.86,67.88,23956.0,59.2306,59.2742,59.1957,59.2132,23956.0
2021-04-29 15:40:00,67.88,67.93,67.85,67.92,23190.0,59.2132,59.2568,59.187,59.2481,23190.0
2021-04-29 15:45:00,67.93,68.04,67.91,67.99,32912.0,59.2568,59.3527,59.2393,59.3091,32912.0
2021-04-29 15:50:00,67.98,68.01,67.92,67.97,56848.0,59.3004,59.3266,59.2481,59.2917,56848.0
2021-04-29 15:55:00,67.96,68.11,67.91,68.06,225778.0,59.283,59.4138,59.2393,59.3702,225778.0
2021-04-30 09:30:00,68.22,68.34,67.98,68.04,35726.0,59.5098,59.6144,59.3004,59.3527,35726.0
2021-04-30 09:35:00,68.02,68.27,68.01,68.21,24572.0,59.3353,59.5534,59.3266,59.501,24572.0
2021-04-30 09:40:00,68.17,68.26,68.09,68.26,7400.0,59.4662,59.5447,59.3964,59.5447,7400.0
2021-04-30 09:45:00,68.26,68.35,68.21,68.21,9218.0,59.5447,59.6232,59.501,59.501,9218.0
2021-04-30 09:50:00,68.14,68.25,68.04,68.08,5256.0,59.44,59.5359,59.3527,59.3876,5256.0
2021-04-30 09:55:00,68.01,68.1,67.94,68.0,5212.0,59.3266,59.4051,59.2655,59.3179,5212.0
2021-04-30 10:00:00,67.94,68.02,67.91,67.94,10244.0,59.2655,59.3353,59.2393,59.2655,10244.0
2021-04-30 10:05:00,67.92,67.93,67.79,67.83,7168.0,59.2481,59.2568,59.1347,59.1696,7168.0
2021-04-30 10:10:00,67.84,67.88,67.78,67.86,6596.0,59.1783,59.2132,59.1259,59.1957,6596.0
2021-04-30 10:15:00,67.83,67.92,67.78,67.91,7208.0,59.1696,59.2481,59.1259,59.2393,7208.0
2021-04-30 10:20:00,67.93,67.95,67.89,67.92,6390.0,59.2568,59.2742,59.2219,59.2481,6390.0
2021-04-30 10:25:00,67.92,68.0,67.92,67.97,7958.0,59.2481,59.3179,59.2481,59.2917,7958.0
2021-04-30 10:30:00,68.0,68.0,67.89,67.89,14374.0,59.3179,59.3179,59.2219,59.2219,14374.0
2021-04-30 10:35:00,67.88,67.93,67.8,67.83,14082.0,59.2132,59.2568,59.1434,59.1696,14082.0
2021-04-30 10:40:00,67.81,67.84,67.78,67.8,7040.0,59.1521,59.1783,59.1259,59.1434,7040.0
2021-04-30 10:45:00,67.81,67.81,67.71,67.77,12422.0,59.1521,59.1521,59.0649,59.1172,12422.0
2021-04-30 10:50:00,67.79,67.95,67.79,67.95,5200.0,59.1347,59.2742,59.1347,59.2742,5200.0
2021-04-30 10:55:00,67.92,68.03,67.91,68.02,6074.0,59.2481,59.344,59.2393,59.3353,6074.0
2021-04-30 11:00:00,68.05,68.08,68.05,68.07,2600.0,59.3615,59.3876,59.3615,59.3789,2600.0
2021-04-30 11:05:00,68.11,68.11,68.08,68.09,3764.0,59.4138,59.4138,59.3876,59.3964,3764.0
2021-04-30 11:10:00,68.08,68.11,68.02,68.1,11202.0,59.3876,59.4138,59.3353,59.4051,11202.0
2021-04-30 11:15:00,68.09,68.11,68.07,68.11,7388.0,59.3964,59.4138,59.3789,59.4138,7388.0
2021-04-30 11:20:00,68.13,68.15,68.09,68.11,4924.0,59.4313,59.4487,59.3964,59.4138,4924.0
2021-04-30 11:25:00,68.14,68.14,68.11,68.13,5588.0,59.44,59.44,59.4138,59.4313,5588.0
2021-04-30 11:30:00,68.14,68.14,68.08,68.08,5122.0,59.44,59.44,59.3876,59.3876,5122.0
2021-04-30 11:35:00,68.08,68.22,68.08,68.22,18144.0,59.3876,59.5098,59.3876,59.5098,18144.0
2021-04-30 11:40:00,68.22,68.29,68.22,68.29,6360.0,59.5098,59.5708,59.5098,59.5708,6360.0
2021-04-30 11:45:00,68.3,68.36,68.29,68.36,6522.0,59.5796,59.6319,59.5708,59.6319,6522.0
2021-04-30 11:50:00,68.34,68.36,68.19,68.23,11046.0,59.6144,59.6319,59.4836,59.5185,11046.0
2021-04-30 11:55:00,68.21,68.32,68.2,68.28,14430.0,59.501,59.597,59.4923,59.5621,14430.0
2021-04-30 12:00:00,68.28,68.28,68.25,68.25,10720.0,59.5621,59.5621,59.5359,59.5359,10720.0
2021-04-30 12:05:00,68.25,68.26,68.21,68.25,10262.0,59.5359,59.5447,59.501,59.5359,10262.0
2021-04-30 12:10:00,68.28,68.28,68.27,68.27,2094.0,59.5621,59.5621,59.5534,59.5534,2094.0
2021-04-30 12:15:00,68.26,68.3,68.26,68.27,15846.0,59.5447,59.5796,59.5447,59.5534,15846.0
2021-04-30 12:20:00,68.29,68.35,68.27,68.3,13328.0,59.5708,59.6232,59.5534,59.5796,13328.0
2021-04-30 12:25:00,68.3,68.3,68.26,68.27,9122.0,59.5796,59.5796,59.5447,59.5534,9122.0
2021-04-30 12:30:00,68.25,68.26,68.21,68.23,6166.0,59.5359,59.5447,59.501,59.5185,6166.0
2021-04-30 12:35:00,68.23,68.27,68.23,68.24,5158.0,59.5185,59.5534,59.5185,59.5272,5158.0
2021-04-30 12:40:00,68.23,68.35,68.21,68.31,6856.0,59.5185,59.6232,59.501,59.5883,6856.0
2021-04-30 12:45:00,68.32,68.33,68.28,68.28,5306.0,59.597,59.6057,59.5621,59.5621,5306.0
2021-04-30 12:50:00,68.27,68.3,68.26,68.28,5176.0,59.5534,59.5796,59.5447,59.5621,5176.0
2021-04-30 12:55:00,68.3,68.3,68.24,68.26,5042.0,59.5796,59.5796,59.5272,59.5447,5042.0
2021-04-30 13:00:00,68.26,68.31,68.23,68.23,3444.0,59.5447,59.5883,59.5185,59.5185,3444.0
2021-04-30 13:05:00,68.26,68.26,68.23,68.24,2244.0,59.5447,59.5447,59.5185,59.5272,2244.0
2021-04-30 13:10:00,68.25,68.25,68.19,68.21,10330.0,59.5359,59.5359,59.4836,59.501,10330.0
2021-04-30 13:15:00,68.21,68.25,68.2,68.21,20222.0,59.501,59.5359,59.4923,59.501,20222.0
2021-04-30 13:20:00,68.2,68.22,68.07,68.09,14612.0,59.4923,59.5098,59.3789,59.3964,14612.0
2021-04-30 13:25:00,68.08,68.13,68.07,68.12,3602.0,59.3876,59.4313,59.3789,59.4225,3602.0
2021-04-30 13:30:00,68.09,68.14,68.08,68.1,10006.0,59.3964,59.44,59.3876,59.4051,10006.0
2021-04-30 13:35:00,68.07,68.12,68.02,68.04,9140.0,59.3789,59.4225,59.3353,59.3527,9140.0
2021-04-30 13:40:00,68.06,68.19,68.06,68.18,6172.0,59.3702,59.4836,59.3702,59.4749,6172.0
2021-04-30 13:45:00,68.17,68.17,68.13,68.15,14996.0,59.4662,59.4662,59.4313,59.4487,14996.0
2021-04-30 13:50:00,68.16,68.17,68.03,68.03,19878.0,59.4574,59.4662,59.344,59.344,19878.0
2021-04-30 13:55:00,68.06,68.09,68.02,68.06,11134.0,59.3702,59.3964,59.3353,59.3702,11134.0
2021-04-30 14:00:00,68.07,68.14,68.03,68.06,11778.0,59.3789,59.44,59.344,59.3702,11778.0
2021-04-30 14:05:00,68.07,68.09,68.05,68.06,3632.0,59.3789,59.3964,59.3615,59.3702,3632.0
2021-04-30 14:10:00,68.07,68.07,68.03,68.06,14970.0,59.3789,59.3789,59.344,59.3702,14970.0
2021-04-30 14:15:00,68.08,68.13,68.05,68.05,16218.0,59.3876,59.4313,59.3615,59.3615,16218.0
2021-04-30 14:20:00,68.05,68.11,68.02,68.08,10680.0,59.3615,59.4138,59.3353,59.3876,10680.0
2021-04-30 14:25:00,68.11,68.16,68.11,68.13,5854.0,59.4138,59.4574,59.4138,59.4313,5854.0
2021-04-30 14:30:00,68.14,68.16,68.1,68.13,7500.0,59.44,59.4574,59.4051,59.4313,7500.0
2021-04-30 14:35:00,68.14,68.2,68.11,68.2,29732.0,59.44,59.4923,59.4138,59.4923,29732.0
2021-04-30 14:40:00,68.21,68.27,68.21,68.27,20336.0,59.501,59.5534,59.501,59.5534,20336.0
2021-04-30 14:45:00,68.27,68.33,68.23,68.24,42180.0,59.5534,59.6057,59.5185,59.5272,42180.0
2021-04-30 14:50:00,68.24,68.32,68.19,68.32,23070.0,59.5272,59.597,59.4836,59.597,23070.0
2021-04-30 14:55:00,68.33,68.33,68.25,68.27,7600.0,59.6057,59.6057,59.5359,59.5534,7600.0
2021-04-30 15:00:00,68.28,68.35,68.28,68.34,9242.0,59.5621,59.6232,59.5621,59.6144,9242.0
2021-04-30 15:05:00,68.38,68.42,68.38,68.41,6268.0,59.6493,59.6842,59.6493,59.6755,6268.0
2021-04-30 15:10:00,68.42,68.45,68.41,68.43,18466.0,59.6842,59.7104,59.6755,59.693,18466.0
2021-04-30 15:15:00,68.44,68.45,68.4,68.45,13120.0,59.7017,59.7104,59.6668,59.7104,13120.0
2021-04-30 15:20:00,68.44,68.55,68.42,68.55,24690.0,59.7017,59.7976,59.6842,59.7976,24690.0
2021-04-30 15:25:00,68.53,68.6,68.52,68.6,17196.0,59.7802,59.8412,59.7715,59.8412,17196.0
2021-04-30 15:30:00,68.61,68.61,68.52,68.52,20704.0,59.85,59.85,59.7715,59.7715,20704.0
2021-04-30 15:35:00,68.52,68.55,68.5,68.51,21630.0,59.7715,59.7976,59.754,59.7627,21630.0
2021-04-30 15:40:00,68.51,68.57,68.5,68.52,24674.0,59.7627,59.8151,59.754,59.7715,24674.0
2021-04-30 15:45:00,68.53,68.56,68.45,68.56,48422.0,59.7802,59.8064,59.7104,59.8064,48422.0
2021-04-30 15:50:00,68.56,68.7,68.55,68.66,98200.0,59.8064,59.9285,59.7976,59.8936,98200.0
2021-04-30 15:55:00,68.66,68.81,68.65,68.79,227306.0,59.8936,60.0244,59.8849,60.007,227306.0
2021-05-03 09:30:00,68.91,69.01,68.49,68.66,46986.0,60.1117,60.1989,59.7453,59.8936,46986.0
2021-05-03 09:35:00,68.64,68.92,68.58,68.72,20038.0,59.8761,60.1204,59.8238,59.9459,20038.0
2021-05-03 09:40:00,68.72,68.83,68.65,68.74,8162.0,59.9459,60.0419,59.8849,59.9634,8162.0
2021-05-03 09:45:00,68.8,69.0,68.74,68.98,18718.0,60.0157,60.1902,59.9634,60.1727,18718.0
2021-05-03 09:50:00,68.98,68.98,68.81,68.88,4080.0,60.1727,60.1727,60.0244,60.0855,4080.0
2021-05-03 09:55:00,68.89,69.05,68.88,69.05,9164.0,60.0942,60.2338,60.0855,60.2338,9164.0
2021-05-03 10:00:00,69.0,69.02,68.68,68.74,15506.0,60.1902,60.2076,59.911,59.9634,15506.0
2021-05-03 10:05:00,68.72,68.79,68.71,68.77,12636.0,59.9459,60.007,59.9372,59.9895,12636.0
2021-05-03 10:10:00,68.74,68.82,68.68,68.76,14174.0,59.9634,60.0332,59.911,59.9808,14174.0
2021-05-03 10:15:00,68.74,68.88,68.71,68.83,10976.0,59.9634,60.0855,59.9372,60.0419,10976.0
2021-05-03 10:20:00,68.86,69.03,68.83,69.03,28288.0,60.0681,60.2163,60.0419,60.2163,28288.0
2021-05-03 10:25:00,69.05,69.08,69.01,69.04,6434.0,60.2338,60.26,60.1989,60.2251,6434.0
2021-05-03 10:30:00,69.09,69.09,68.97,69.04,9682.0,60.2687,60.2687,60.164,60.2251,9682.0
2021-05-03 10:35:00,69.04,69.12,68.97,69.11,9700.0,60.2251,60.2949,60.164,60.2861,9700.0
2021-05-03 10:40:00,69.09,69.13,69.04,69.07,8282.0,60.2687,60.3036,60.2251,60.2512,8282.0
2021-05-03 10:45:00,69.08,69.1,69.05,69.05,7772.0,60.26,60.2774,60.2338,60.2338,7772.0
2021-05-03 10:50:00,69.05,69.17,69.02,69.16,11756.0,60.2338,60.3385,60.2076,60.3297,11756.0
2021-05-03 10:55:00,69.14,69.19,69.08,69.18,13970.0,60.3123,60.3559,60.26,60.3472,13970.0
2021-05-03 11:00:00,69.2,69.21,69.13,69.19,20270.0,60.3646,60.3734,60.3036,60.3559,20270.0
2021-05-03 11:05:00,69.19,69.22,69.11,69.16,11058.0,60.3559,60.3821,60.2861,60.3297,11058.0
2021-05-03 11:10:00,69.14,69.22,69.1,69.13,11336.0,60.3123,60.3821,60.2774,60.3036,11336.0
2021-05-03 11:15:00,69.13,69.21,69.11,69.21,28852.0,60.3036,60.3734,60.2861,60.3734,28852.0
2021-05-03 11:20:00,69.2,69.21,69.14,69.16,9188.0,60.3646,60.3734,60.3123,60.3297,9188.0
2021-05-03 11:25:00,69.2,69.3,69.19,69.24,12114.0,60.3646,60.4519,60.3559,60.3995,12114.0
2021-05-03 11:30:00,69.24,69.25,69.19,69.23,16434.0,60.3995,60.4083,60.3559,60.3908,16434.0
2021-05-03 11:35:00,69.24,69.32,69.23,69.23,5856.0,60.3995,60.4693,60.3908,60.3908,5856.0
2021-05-03 11:40:00,69.24,69.32,69.22,69.32,18160.0,60.3995,60.4693,60.3821,60.4693,18160.0
2021-05-03 11:45:00,69.33,69.34,69.27,69.29,19368.0,60.478,60.4868,60.4257,60.4432,19368.0
2021-05-03 11:50:00,69.29,69.37,69.27,69.33,17972.0,60.4432,60.5129,60.4257,60.478,17972.0
2021-05-03 11:55:00,69.37,69.47,69.36,69.39,7300.0,60.5129,60.6002,60.5042,60.5304,7300.0
2021-05-03 12:00:00,69.39,69.39,69.33,69.36,18288.0,60.5304,60.5304,60.478,60.5042,18288.0
2021-05-03 12:05:00,69.35,69.39,69.35,69.39,15060.0,60.4955,60.5304,60.4955,60.5304,15060.0
2021-05-03 12:10:00,69.39,69.42,69.33,69.36,6874.0,60.5304,60.5566,60.478,60.5042,6874.0
2021-05-03 12:15:00,69.38,69.42,69.35,69.35,11548.0,60.5217,60.5566,60.4955,60.4955,11548.0
2021-05-03 12:20:00,69.38,69.38,69.31,69.36,6088.0,60.5217,60.5217,60.4606,60.5042,6088.0
2021-05-03 12:25:00,69.36,69.38,69.32,69.36,15082.0,60.5042,60.5217,60.4693,60.5042,15082.0
2021-05-03 12:30:00,69.35,69.46,69.35,69.41,14976.0,60.4955,60.5914,60.4955,60.5478,14976.0
2021-05-03 12:35:00,69.43,69.45,69.38,69.42,6040.0,60.5653,60.5827,60.5217,60.5566,6040.0
2021-05-03 12:40:00,69.43,69.49,69.43,69.45,8512.0,60.5653,60.6176,60.5653,60.5827,8512.0
2021-05-03 12:45:00,69.48,69.49,69.45,69.49,13744.0,60.6089,60.6176,60.5827,60.6176,13744.0
2021-05-03 12:50:00,69.47,69.51,69.45,69.46,8652.0,60.6002,60.6351,60.5827,60.5914,8652.0
2021-05-03 12:55:00,69.48,69.48,69.43,69.48,4800.0,60.6089,60.6089,60.5653,60.6089,4800.0
2021-05-03 13:00:00,69.5,69.52,69.46,69.49,10236.0,60.6263,60.6438,60.5914,60.6176,10236.0
2021-05-03 13:05:00,69.52,69.55,69.5,69.54,6768.0,60.6438,60.67,60.6263,60.6612,6768.0
2021-05-03 13:10:00,69.58,69.6,69.55,69.6,5454.0,60.6961,60.7136,60.67,60.7136,5454.0
2021-05-03 13:15:00,69.6,69.63,69.58,69.58,5634.0,60.7136,60.7397,60.6961,60.6961,5634.0
2021-05-03 13:20:00,69.58,69.6,69.55,69.58,6222.0,60.6961,60.7136,60.67,60.6961,6222.0
2021-05-03 13:25:00,69.57,69.67,69.55,69.63,11182.0,60.6874,60.7746,60.67,60.7397,11182.0
2021-05-03 13:30:00,69.65,69.66,69.62,69.63,4218.0,60.7572,60.7659,60.731,60.7397,4218.0
2021-05-03 13:35:00,69.67,69.67,69.58,69.61,13322.0,60.7746,60.7746,60.6961,60.7223,13322.0
2021-05-03 13:40:00,69.58,69.58,69.53,69.54,9300.0,60.6961,60.6961,60.6525,60.6612,9300.0
2021-05-03 13:45:00,69.55,69.59,69.52,69.55,7608.0,60.67,60.7048,60.6438,60.67,7608.0
2021-05-03 13:50:00,69.56,69.57,69.53,69.54,3688.0,60.6787,60.6874,60.6525,60.6612,3688.0
2021-05-03 13:55:00,69.57,69.64,69.55,69.63,5826.0,60.6874,60.7485,60.67,60.7397,5826.0
2021-05-03 14:00:00,69.63,69.68,69.63,69.66,6388.0,60.7397,60.7834,60.7397,60.7659,6388.0
2021-05-03 14:05:00,69.66,69.68,69.61,69.62,7696.0,60.7659,60.7834,60.7223,60.731,7696.0
2021-05-03 14:10:00,69.64,69.64,69.54,69.54,12508.0,60.7485,60.7485,60.6612,60.6612,12508.0
2021-05-03 14:15:00,69.55,69.55,69.49,69.53,8182.0,60.67,60.67,60.6176,60.6525,8182.0
2021-05-03 14:20:00,69.53,69.57,69.5,69.55,6828.0,60.6525,60.6874,60.6263,60.67,6828.0
2021-05-03 14:25:00,69.57,69.57,69.49,69.52,8344.0,60.6874,60.6874,60.6176,60.6438,8344.0
2021-05-03 14:30:00,69.5,69.51,69.41,69.41,8712.0,60.6263,60.6351,60.5478,60.5478,8712.0
2021-05-03 14:35:00,69.42,69.43,69.39,69.42,11782.0,60.5566,60.5653,60.5304,60.5566,11782.0
2021-05-03 14:40:00,69.43,69.52,69.42,69.49,10426.0,60.5653,60.6438,60.5566,60.6176,10426.0
2021-05-03 14:45:00,69.51,69.53,69.42,69.42,5000.0,60.6351,60.6525,60.5566,60.5566,5000.0
2021-05-03 14:50:00,69.45,69.55,69.45,69.55,13890.0,60.5827,60.67,60.5827,60.67,13890.0
2021-05-03 14:55:00,69.56,69.56,69.47,69.51,9110.0,60.6787,60.6787,60.6002,60.6351,9110.0
2021-05-03 15:00:00,69.5,69.53,69.41,69.41,14420.0,60.6263,60.6525,60.5478,60.5478,14420.0
2021-05-03 15:05:00,69.44,69.46,69.42,69.43,7688.0,60.574,60.5914,60.5566,60.5653,7688.0
2021-05-03 15:10:00,69.39,69.39,69.33,69.35,7642.0,60.5304,60.5304,60.478,60.4955,7642.0
2021-05-03 15:15:00,69.35,69.35,69.26,69.27,11472.0,60.4955,60.4955,60.417,60.4257,11472.0
2021-05-03 15:20:00,69.26,69.31,69.26,69.29,12602.0,60.417,60.4606,60.417,60.4432,12602.0
2021-05-03 15:25:00,69.29,69.31,69.26,69.29,13606.0,60.4432,60.4606,60.417,60.4432,13606.0
2021-05-03 15:30:00,69.3,69.3,69.15,69.16,13802.0,60.4519,60.4519,60.321,60.3297,13802.0
2021-05-03 15:35:00,69.17,69.19,69.11,69.17,17136.0,60.3385,60.3559,60.2861,60.3385,17136.0
2021-05-03 15:40:00,69.17,69.19,69.14,69.19,15240.0,60.3385,60.3559,60.3123,60.3559,15240.0
2021-05-03 15:45:00,69.19,69.2,69.12,69.16,21948.0,60.3559,60.3646,60.2949,60.3297,21948.0
2021-05-03 15:50:00,69.16,69.16,69.02,69.04,59202.0,60.3297,60.3297,60.2076,60.2251,59202.0
2021-05-03 15:55:00,69.02,69.05,68.96,69.04,108764.0,60.2076,60.2338,60.1553,60.2251,108764.0
2021-05-04 09:30:00,69.1,69.22,68.93,69.14,26524.0,60.2774,60.3821,60.1291,60.3123,26524.0
2021-05-04 09:35:00,69.17,69.29,69.04,69.15,13310.0,60.3385,60.4432,60.2251,60.321,13310.0
2021-05-04 09:40:00,69.11,69.17,68.84,69.08,22708.0,60.2861,60.3385,60.0506,60.26,22708.0
2021-05-04 09:45:00,69.08,69.14,68.99,69.07,8862.0,60.26,60.3123,60.1815,60.2512,8862.0
2021-05-04 09:50:00,69.08,69.15,68.98,69.13,10052.0,60.26,60.321,60.1727,60.3036,10052.0
2021-05-04 09:55:00,69.14,69.25,69.08,69.2,8836.0,60.3123,60.4083,60.26,60.3646,8836.0
2021-05-04 10:00:00,69.25,69.27,69.15,69.21,11068.0,60.4083,60.4257,60.321,60.3734,11068.0
2021-05-04 10:05:00,69.16,69.29,69.16,69.26,12178.0,60.3297,60.4432,60.3297,60.417,12178.0
2021-05-04 10:10:00,69.25,69.26,69.11,69.26,12032.0,60.4083,60.417,60.2861,60.417,12032.0
2021-05-04 10:15:00,69.28,69.28,69.05,69.13,32828.0,60.4344,60.4344,60.2338,60.3036,32828.0
2021-05-04 10:20:00,69.12,69.13,69.06,69.11,16888.0,60.2949,60.3036,60.2425,60.2861,16888.0
2021-05-04 10:25:00,69.11,69.14,69.07,69.08,26550.0,60.2861,60.3123,60.2512,60.26,26550.0
2021-05-04 10:30:00,69.05,69.08,68.92,68.99,25506.0,60.2338,60.26,60.1204,60.1815,25506.0
2021-05-04 10:35:00,69.01,69.14,68.97,69.11,30064.0,60.1989,60.3123,60.164,60.2861,30064.0
2021-05-04 10:40:00,69.11,69.11,68.88,68.92,14998.0,60.2861,60.2861,60.0855,60.1204,14998.0
2021-05-04 10:45:00,68.92,68.96,68.86,68.92,17350.0,60.1204,60.1553,60.0681,60.1204,17350.0
2021-05-04 10:50:00,68.9,68.99,68.89,68.96,11884.0,60.1029,60.1815,60.0942,60.1553,11884.0
2021-05-04 10:55:00,68.95,68.95,68.86,68.95,10466.0,60.1466,60.1466,60.0681,60.1466,10466.0
2021-05-04 11:00:00,68.99,69.0,68.93,68.94,13424.0,60.1815,60.1902,60.1291,60.1378,13424.0
2021-05-04 11:05:00,68.88,68.92,68.83,68.92,6148.0,60.0855,60.1204,60.0419,60.1204,6148.0
2021-05-04 11:10:00,68.92,68.92,68.81,68.86,6402.0,60.1204,60.1204,60.0244,60.0681,6402.0
2021-05-04 11:15:00,68.85,68.85,68.76,68.8,9606.0,60.0593,60.0593,59.9808,60.0157,9606.0
2021-05-04 11:20:00,68.78,68.82,68.74,68.79,10384.0,59.9983,60.0332,59.9634,60.007,10384.0
2021-05-04 11:25:00,68.77,68.83,68.72,68.81,10674.0,59.9895,60.0419,59.9459,60.0244,10674.0
2021-05-04 11:30:00,68.8,68.82,68.65,68.69,16994.0,60.0157,60.0332,59.8849,59.9198,16994.0
2021-05-04 11:35:00,68.69,68.81,68.67,68.76,5200.0,59.9198,60.0244,59.9023,59.9808,5200.0
2021-05-04 11:40:00,68.78,68.83,68.71,68.83,6160.0,59.9983,60.0419,59.9372,60.0419,6160.0
2021-05-04 11:45:00,68.8,68.81,68.71,68.78,16256.0,60.0157,60.0244,59.9372,59.9983,16256.0
2021-05-04 11:50:00,68.8,68.82,68.79,68.8,22026.0,60.0157,60.0332,60.007,60.0157,22026.0
2021-05-04 11:55:00,68.81,68.86,68.79,68.83,14586.0,60.0244,60.0681,60.007,60.0419,14586.0
2021-05-04 12:00:00,68.83,68.86,68.82,68.86,5844.0,60.0419,60.0681,60.0332,60.0681,5844.0
2021-05-04 12:05:00,68.86,68.86,68.82,68.83,17762.0,60.0681,60.0681,60.0332,60.0419,17762.0
2021-05-04 12:10:00,68.81,68.83,68.78,68.81,5404.0,60.0244,60.0419,59.9983,60.0244,5404.0
2021-05-04 12:15:00,68.83,68.94,68.83,68.89,13574.0,60.0419,60.1378,60.0419,60.0942,13574.0
2021-05-04 12:20:00,68.94,68.97,68.91,68.92,9042.0,60.1378,60.164,60.1117,60.1204,9042.0
2021-05-04 12:25:00,68.94,68.97,68.94,68.95,8850.0,60.1378,60.164,60.1378,60.1466,8850.0
2021-05-04 12:30:00,68.95,68.99,68.92,68.97,19366.0,60.1466,60.1815,60.1204,60.164,19366.0
2021-05-04 12:35:00,68.97,69.0,68.87,68.89,20634.0,60.164,60.1902,60.0768,60.0942,20634.0
2021-05-04 12:40:00,68.89,68.89,68.81,68.87,21260.0,60.0942,60.0942,60.0244,60.0768,21260.0
2021-05-04 12:45:00,68.87,68.91,68.85,68.9,10062.0,60.0768,60.1117,60.0593,60.1029,10062.0
2021-05-04 12:50:00,68.91,68.93,68.89,68.92,11800.0,60.1117,60.1291,60.0942,60.1204,11800.0
2021-05-04 12:55:00,68.91,68.92,68.85,68.91,13088.0,60.1117,60.1204,60.0593,60.1117,13088.0
2021-05-04 13:00:00,68.91,68.91,68.85,68.86,10996.0,60.1117,60.1117,60.0593,60.0681,10996.0
2021-05-04 13:05:00,68.88,68.91,68.86,68.89,12466.0,60.0855,60.1117,60.0681,60.0942,12466.0
2021-05-04 13:10:00,68.89,68.89,68.85,68.86,19414.0,60.0942,60.0942,60.0593,60.0681,19414.0
2021-05-04 13:15:00,68.86,68.86,68.8,68.86,27710.0,60.0681,60.0681,60.0157,60.0681,27710.0
2021-05-04 13:20:00,68.86,68.91,68.83,68.91,12300.0,60.0681,60.1117,60.0419,60.1117,12300.0
2021-05-04 13:25:00,68.92,68.92,68.86,68.89,7494.0,60.1204,60.1204,60.0681,60.0942,7494.0
2021-05-04 13:30:00,68.88,68.94,68.88,68.92,8372.0,60.0855,60.1378,60.0855,60.1204,8372.0
2021-05-04 13:35:00,68.91,68.92,68.88,68.89,7594.0,60.1117,60.1204,60.0855,60.0942,7594.0
2021-05-04 13:40:00,68.91,68.91,68.89,68.91,15080.0,60.1117,60.1117,60.0942,60.1117,15080.0
2021-05-04 13:45:00,68.92,68.97,68.89,68.89,8674.0,60.1204,60.164,60.0942,60.0942,8674.0
2021-05-04 13:50:00,68.89,68.94,68.86,68.86,11170.0,60.0942,60.1378,60.0681,60.0681,11170.0
2021-05-04 13:55:00,68.85,68.92,68.85,68.91,7396.0,60.0593,60.1204,60.0593,60.1117,7396.0
2021-05-04 14:00:00,68.92,68.94,68.89,68.92,14344.0,60.1204,60.1378,60.0942,60.1204,14344.0
2021-05-04 14:05:00,68.93,68.96,68.88,68.92,11884.0,60.1291,60.1553,60.0855,60.1204,11884.0
2021-05-04 14:10:00,68.94,68.98,68.92,68.96,11556.0,60.1378,60.1727,60.1204,60.1553,11556.0
2021-05-04 14:15:00,68.97,68.97,68.9,68.9,10650.0,60.164,60.164,60.1029,60.1029,10650.0
2021-05-04 14:20:00,68.92,68.95,68.88,68.93,17912.0,60.1204,60.1466,60.0855,60.1291,17912.0
2021-05-04 14:25:00,68.95,68.98,68.95,68.98,12864.0,60.1466,60.1727,60.1466,60.1727,12864.0
2021-05-04 14:30:00,68.99,69.0,68.95,68.97,17244.0,60.1815,60.1902,60.1466,60.164,17244.0
2021-05-04 14:35:00,68.97,69.0,68.95,68.95,29634.0,60.164,60.1902,60.1466,60.1466,29634.0
2021-05-04 14:40:00,68.96,69.01,68.95,68.99,28272.0,60.1553,60.1989,60.1466,60.1815,28272.0
2021-05-04 14:45:00,68.98,68.99,68.94,68.98,15014.0,60.1727,60.1815,60.1378,60.1727,15014.0
2021-05-04 14:50:00,68.98,69.0,68.96,68.96,10048.0,60.1727,60.1902,60.1553,60.1553,10048.0
2021-05-04 14:55:00,68.98,68.99,68.95,68.95,12278.0,60.1727,60.1815,60.1466,60.1466,12278.0
2021-05-04 15:00:00,68.95,69.0,68.94,68.97,20068.0,60.1466,60.1902,60.1378,60.164,20068.0
2021-05-04 15:05:00,68.97,68.97,68.91,68.97,11122.0,60.164,60.164,60.1117,60.164,11122.0
2021-05-04 15:10:00,68.98,69.0,68.96,68.98,20022.0,60.1727,60.1902,60.1553,60.1727,20022.0
2021-05-04 15:15:00,68.98,68.99,68.9,68.97,27320.0,60.1727,60.1815,60.1029,60.164,27320.0
2021-05-04 15:20:00,68.97,68.99,68.93,68.98,23176.0,60.164,60.1815,60.1291,60.1727,23176.0
2021-05-04 15:25:00,68.98,69.0,68.96,68.99,23780.0,60.1727,60.1902,60.1553,60.1815,23780.0
2021-05-04 15:30:00,68.98,69.01,68.97,68.99,47102.0,60.1727,60.1989,60.164,60.1815,47102.0
2021-05-04 15:35:00,69.0,69.02,68.98,68.98,71382.0,60.1902,60.2076,60.1727,60.1727,71382.0
2021-05-04 15:40:00,68.98,68.99,68.92,68.93,25816.0,60.1727,60.1815,60.1204,60.1291,25816.0
2021-05-04 15:45:00,68.9,68.94,68.89,68.89,30712.0,60.1029,60.1378,60.0942,60.0942,30712.0
2021-05-04 15:50:00,68.89,69.04,68.89,68.97,72164.0,60.0942,60.2251,60.0942,60.164,72164.0
2021-05-04 15:55:00,68.95,69.06,68.92,69.0,145854.0,60.1466,60.2425,60.1204,60.1902,145854.0
2021-05-05 09:30:00,69.32,69.37,69.08,69.24,25870.0,60.4693,60.5129,60.26,60.3995,25870.0
2021-05-05 09:35:00,69.13,69.24,68.62,68.95,13176.0,60.3036,60.3995,59.8587,60.1466,13176.0
2021-05-05 09:40:00,68.99,69.17,68.69,68.75,18804.0,60.1815,60.3385,59.9198,59.9721,18804.0
2021-05-05 09:45:00,68.77,68.84,68.55,68.62,18346.0,59.9895,60.0506,59.7976,59.8587,18346.0
2021-05-05 09:50:00,68.59,68.61,68.38,68.45,17906.0,59.8325,59.85,59.6493,59.7104,17906.0
2021-05-05 09:55:00,68.41,68.45,68.24,68.3,8894.0,59.6755,59.7104,59.5272,59.5796,8894.0
2021-05-05 10:00:00,68.29,68.56,68.25,68.42,22282.0,59.5708,59.8064,59.5359,59.6842,22282.0
2021-05-05 10:05:00,68.43,68.75,68.42,68.75,10586.0,59.693,59.9721,59.6842,59.9721,10586.0
2021-05-05 10:10:00,68.7,68.86,68.7,68.85,9538.0,59.9285,60.0681,59.9285,60.0593,9538.0
2021-05-05 10:15:00,68.85,68.85,68.61,68.61,11730.0,60.0593,60.0593,59.85,59.85,11730.0
2021-05-05 10:20:00,68.67,68.73,68.56,68.57,14384.0,59.9023,59.9547,59.8064,59.8151,14384.0
2021-05-05 10:25:00,68.53,68.62,68.49,68.56,76998.0,59.7802,59.8587,59.7453,59.8064,76998.0
2021-05-05 10:30:00,68.55,68.58,68.47,68.52,14296.0,59.7976,59.8238,59.7278,59.7715,14296.0
2021-05-05 10:35:00,68.56,68.57,68.18,68.39,25886.0,59.8064,59.8151,59.4749,59.6581,25886.0
2021-05-05 10:40:00,68.39,68.43,68.19,68.33,34378.0,59.6581,59.693,59.4836,59.6057,34378.0
2021-05-05 10:45:00,68.33,68.38,68.32,68.34,7000.0,59.6057,59.6493,59.597,59.6144,7000.0
2021-05-05 10:50:00,68.31,68.35,68.1,68.12,9938.0,59.5883,59.6232,59.4051,59.4225,9938.0
2021-05-05 10:55:00,68.16,68.21,68.0,68.0,8068.0,59.4574,59.501,59.3179,59.3179,8068.0
2021-05-05 11:00:00,68.04,68.16,67.92,67.95,15840.0,59.3527,59.4574,59.2481,59.2742,15840.0
2021-05-05 11:05:00,67.95,68.02,67.92,67.92,10070.0,59.2742,59.3353,59.2481,59.2481,10070.0
2021-05-05 11:10:00,67.96,68.05,67.89,68.03,10696.0,59.283,59.3615,59.2219,59.344,10696.0
2021-05-05 11:15:00,68.07,68.07,67.92,67.96,7860.0,59.3789,59.3789,59.2481,59.283,7860.0
2021-05-05 11:20:00,67.98,67.98,67.86,67.91,9424.0,59.3004,59.3004,59.1957,59.2393,9424.0
2021-05-05 11:25:00,67.91,67.94,67.88,67.92,2512.0,59.2393,59.2655,59.2132,59.2481,2512.0
2021-05-05 11:30:00,67.94,67.98,67.88,67.88,4234.0,59.2655,59.3004,59.2132,59.2132,4234.0
2021-05-05 11:35:00,67.84,67.88,67.72,67.73,8062.0,59.1783,59.2132,59.0736,59.0823,8062.0
2021-05-05 11:40:00,67.72,67.72,67.63,67.67,7876.0,59.0736,59.0736,58.9951,59.03,7876.0
2021-05-05 11:45:00,67.66,67.67,67.57,67.61,11956.0,59.0213,59.03,58.9428,58.9777,11956.0
2021-05-05 11:50:00,67.58,67.66,67.51,67.54,10426.0,58.9515,59.0213,58.8904,58.9166,10426.0
2021-05-05 11:55:00,67.57,67.58,67.43,67.44,3304.0,58.9428,58.9515,58.8206,58.8294,3304.0
2021-05-05 12:00:00,67.46,67.48,67.33,67.42,8914.0,58.8468,58.8642,58.7334,58.8119,8914.0
2021-05-05 12:05:00,67.39,67.41,67.29,67.36,11500.0,58.7857,58.8032,58.6985,58.7596,11500.0
2021-05-05 12:10:00,67.33,67.45,67.33,67.45,14794.0,58.7334,58.8381,58.7334,58.8381,14794.0
2021-05-05 12:15:00,67.46,67.48,67.42,67.45,10212.0,58.8468,58.8642,58.8119,58.8381,10212.0
2021-05-05 12:20:00,67.45,67.51,67.42,67.48,7930.0,58.8381,58.8904,58.8119,58.8642,7930.0
2021-05-05 12:25:00,67.5,67.51,67.44,67.48,5842.0,58.8817,58.8904,58.8294,58.8642,5842.0
2021-05-05 12:30:00,67.46,67.64,67.46,67.64,15774.0,58.8468,59.0038,58.8468,59.0038,15774.0
2021-05-05 12:35:00,67.67,67.75,67.64,67.73,2972.0,59.03,59.0998,59.0038,59.0823,2972.0
2021-05-05 12:40:00,67.73,67.77,67.69,67.69,6196.0,59.0823,59.1172,59.0474,59.0474,6196.0
2021-05-05 12:45:00,67.67,67.72,67.64,67.72,5828.0,59.03,59.0736,59.0038,59.0736,5828.0
2021-05-05 12:50:00,67.7,67.81,67.69,67.76,3612.0,59.0562,59.1521,59.0474,59.1085,3612.0
2021-05-05 12:55:00,67.78,67.79,67.67,67.71,5060.0,59.1259,59.1347,59.03,59.0649,5060.0
2021-05-05 13:00:00,67.68,67.7,67.64,67.7,3530.0,59.0387,59.0562,59.0038,59.0562,3530.0
2021-05-05 13:05:00,67.71,67.76,67.71,67.75,4794.0,59.0649,59.1085,59.0649,59.0998,4794.0
2021-05-05 13:10:00,67.72,67.74,67.66,67.73,6828.0,59.0736,59.0911,59.0213,59.0823,6828.0
2021-05-05 13:15:00,67.67,67.71,67.6,67.65,7958.0,59.03,59.0649,58.9689,59.0125,7958.0
2021-05-05 13:20:00,67.6,67.6,67.52,67.54,6658.0,58.9689,58.9689,58.8991,58.9166,6658.0
2021-05-05 13:25:00,67.54,67.63,67.5,67.61,4846.0,58.9166,58.9951,58.8817,58.9777,4846.0
2021-05-05 13:30:00,67.61,67.64,67.57,67.62,3786.0,58.9777,59.0038,58.9428,58.9864,3786.0
2021-05-05 13:35:00,67.58,67.61,67.55,67.61,5142.0,58.9515,58.9777,58.9253,58.9777,5142.0
2021-05-05 13:40:00,67.58,67.61,67.56,67.56,8922.0,58.9515,58.9777,58.934,58.934,8922.0
2021-05-05 13:45:00,67.55,67.56,67.5,67.54,7402.0,58.9253,58.934,58.8817,58.9166,7402.0
2021-05-05 13:50:00,67.54,67.54,67.41,67.43,8998.0,58.9166,58.9166,58.8032,58.8206,8998.0
2021-05-05 13:55:00,67.36,67.39,67.33,67.37,5362.0,58.7596,58.7857,58.7334,58.7683,5362.0
2021-05-05 14:00:00,67.39,67.44,67.25,67.27,26870.0,58.7857,58.8294,58.6636,58.6811,26870.0
2021-05-05 14:05:00,67.28,67.32,67.26,67.28,6446.0,58.6898,58.7247,58.6723,58.6898,6446.0
2021-05-05 14:10:00,67.25,67.31,67.16,67.19,15340.0,58.6636,58.716,58.5851,58.6113,15340.0
2021-05-05 14:15:00,67.17,67.24,67.16,67.22,7372.0,58.5938,58.6549,58.5851,58.6374,7372.0
2021-05-05 14:20:00,67.22,67.3,67.2,67.3,15508.0,58.6374,58.7072,58.62,58.7072,15508.0
2021-05-05 14:25:00,67.33,67.34,67.13,67.13,12640.0,58.7334,58.7421,58.5589,58.5589,12640.0
2021-05-05 14:30:00,67.17,67.3,67.17,67.29,9680.0,58.5938,58.7072,58.5938,58.6985,9680.0
2021-05-05 14:35:00,67.29,67.32,67.21,67.27,6754.0,58.6985,58.7247,58.6287,58.6811,6754.0
2021-05-05 14:40:00,67.26,67.3,67.22,67.23,6544.0,58.6723,58.7072,58.6374,58.6462,6544.0
2021-05-05 14:45:00,67.23,67.29,67.22,67.27,8986.0,58.6462,58.6985,58.6374,58.6811,8986.0
2021-05-05 14:50:00,67.28,67.29,67.2,67.21,8406.0,58.6898,58.6985,58.62,58.6287,8406.0
2021-05-05 14:55:00,67.18,67.2,67.1,67.19,25414.0,58.6026,58.62,58.5328,58.6113,25414.0
2021-05-05 15:00:00,67.16,67.26,67.13,67.25,39672.0,58.5851,58.6723,58.5589,58.6636,39672.0
2021-05-05 15:05:00,67.26,67.36,67.26,67.3,73090.0,58.6723,58.7596,58.6723,58.7072,73090.0
2021-05-05 15:10:00,67.3,67.36,67.27,67.31,53614.0,58.7072,58.7596,58.6811,58.716,53614.0
2021-05-05 15:15:00,67.31,67.36,67.28,67.28,15378.0,58.716,58.7596,58.6898,58.6898,15378.0
2021-05-05 15:20:00,67.28,67.34,67.24,67.34,17104.0,58.6898,58.7421,58.6549,58.7421,17104.0
2021-05-05 15:25:00,67.35,67.59,67.35,67.59,266796.0,58.7508,58.9602,58.7508,58.9602,266796.0
2021-05-05 15:30:00,67.61,67.7,67.58,67.7,18248.0,58.9777,59.0562,58.9515,59.0562,18248.0
2021-05-05 15:35:00,67.67,67.72,67.6,67.61,16636.0,59.03,59.0736,58.9689,58.9777,16636.0
2021-05-05 15:40:00,67.61,67.61,67.53,67.55,29426.0,58.9777,58.9777,58.9079,58.9253,29426.0
2021-05-05 15:45:00,67.56,67.64,67.55,67.58,31114.0,58.934,59.0038,58.9253,58.9515,31114.0
2021-05-05 15:50:00,67.58,67.82,67.56,67.79,88100.0,58.9515,59.1608,58.934,59.1347,88100.0
2021-05-05 15:55:00,67.79,67.82,67.71,67.76,158122.0,59.1347,59.1608,59.0649,59.1085,158122.0
2021-05-06 09:30:00,67.91,68.11,67.57,67.94,46848.0,59.2393,59.4138,58.9428,59.2655,46848.0
2021-05-06 09:35:00,67.96,67.99,67.72,67.88,9720.0,59.283,59.3091,59.0736,59.2132,9720.0
2021-05-06 09:40:00,67.84,67.88,67.64,67.75,9664.0,59.1783,59.2132,59.0038,59.0998,9664.0
2021-05-06 09:45:00,67.65,67.87,67.64,67.82,10900.0,59.0125,59.2045,59.0038,59.1608,10900.0
2021-05-06 09:50:00,67.77,67.92,67.75,67.84,6408.0,59.1172,59.2481,59.0998,59.1783,6408.0
2021-05-06 09:55:00,67.86,67.94,67.83,67.85,7628.0,59.1957,59.2655,59.1696,59.187,7628.0
2021-05-06 10:00:00,67.87,68.03,67.87,67.98,11296.0,59.2045,59.344,59.2045,59.3004,11296.0
2021-05-06 10:05:00,68.0,68.05,67.97,68.02,23078.0,59.3179,59.3615,59.2917,59.3353,23078.0
2021-05-06 10:10:00,68.0,68.01,67.84,67.84,20870.0,59.3179,59.3266,59.1783,59.1783,20870.0
2021-05-06 10:15:00,67.84,68.02,67.78,68.02,13064.0,59.1783,59.3353,59.1259,59.3353,13064.0
2021-05-06 10:20:00,68.0,68.05,67.91,67.95,15424.0,59.3179,59.3615,59.2393,59.2742,15424.0
2021-05-06 10:25:00,67.95,67.96,67.88,67.89,3036.0,59.2742,59.283,59.2132,59.2219,3036.0
2021-05-06 10:30:00,67.86,67.94,67.85,67.89,17256.0,59.1957,59.2655,59.187,59.2219,17256.0
2021-05-06 10:35:00,67.93,67.93,67.73,67.73,7066.0,59.2568,59.2568,59.0823,59.0823,7066.0
2021-05-06 10:40:00,67.76,67.76,67.61,67.61,7408.0,59.1085,59.1085,58.9777,58.9777,7408.0
2021-05-06 10:45:00,67.57,67.62,67.43,67.59,30140.0,58.9428,58.9864,58.8206,58.9602,30140.0
2021-05-06 10:50:00,67.59,67.7,67.58,67.59,12260.0,58.9602,59.0562,58.9515,58.9602,12260.0
2021-05-06 10:55:00,67.61,67.62,67.53,67.55,14092.0,58.9777,58.9864,58.9079,58.9253,14092.0
2021-05-06 11:00:00,67.57,67.6,67.53,67.58,14600.0,58.9428,58.9689,58.9079,58.9515,14600.0
2021-05-06 11:05:00,67.59,67.59,67.49,67.5,14640.0,58.9602,58.9602,58.873,58.8817,14640.0
2021-05-06 11:10:00,67.5,67.56,67.5,67.55,14188.0,58.8817,58.934,58.8817,58.9253,14188.0
2021-05-06 11:15:00,67.56,67.71,67.53,67.69,51852.0,58.934,59.0649,58.9079,59.0474,51852.0
2021-05-06 11:20:00,67.7,67.7,67.55,67.56,23434.0,59.0562,59.0562,58.9253,58.934,23434.0
2021-05-06 11:25:00,67.56,67.72,67.56,67.7,10578.0,58.934,59.0736,58.934,59.0562,10578.0
2021-05-06 11:30:00,67.7,67.71,67.58,67.6,25344.0,59.0562,59.0649,58.9515,58.9689,25344.0
2021-05-06 11:35:00,67.59,67.75,67.52,67.75,31364.0,58.9602,59.0998,58.8991,59.0998,31364.0
2021-05-06 11:40:00,67.72,67.92,67.72,67.84,8692.0,59.0736,59.2481,59.0736,59.1783,8692.0
2021-05-06 11:45:00,67.84,67.94,67.83,67.89,6602.0,59.1783,59.2655,59.1696,59.2219,6602.0
2021-05-06 11:50:00,67.9,67.94,67.74,67.78,21668.0,59.2306,59.2655,59.0911,59.1259,21668.0
2021-05-06 11:55:00,67.74,67.77,67.71,67.76,11164.0,59.0911,59.1172,59.0649,59.1085,11164.0
2021-05-06 12:00:00,67.76,67.87,67.76,67.87,8152.0,59.1085,59.2045,59.1085,59.2045,8152.0
2021-05-06 12:05:00,67.87,67.91,67.82,67.83,10132.0,59.2045,59.2393,59.1608,59.1696,10132.0
2021-05-06 12:10:00,67.83,67.88,67.83,67.83,8812.0,59.1696,59.2132,59.1696,59.1696,8812.0
2021-05-06 12:15:00,67.85,67.86,67.79,67.79,8648.0,59.187,59.1957,59.1347,59.1347,8648.0
2021-05-06 12:20:00,67.78,67.81,67.76,67.78,7920.0,59.1259,59.1521,59.1085,59.1259,7920.0
2021-05-06 12:25:00,67.77,67.92,67.77,67.86,8642.0,59.1172,59.2481,59.1172,59.1957,8642.0
2021-05-06 12:30:00,67.86,67.87,67.83,67.83,6318.0,59.1957,59.2045,59.1696,59.1696,6318.0
2021-05-06 12:35:00,67.8,67.8,67.7,67.73,11728.0,59.1434,59.1434,59.0562,59.0823,11728.0
2021-05-06 12:40:00,67.75,67.77,67.74,67.77,8242.0,59.0998,59.1172,59.0911,59.1172,8242.0
2021-05-06 12:45:00,67.79,67.93,67.79,67.89,8148.0,59.1347,59.2568,59.1347,59.2219,8148.0
2021-05-06 12:50:00,67.91,67.97,67.89,67.97,2170.0,59.2393,59.2917,59.2219,59.2917,2170.0
2021-05-06 12:55:00,67.92,67.96,67.86,67.88,10256.0,59.2481,59.283,59.1957,59.2132,10256.0
2021-05-06 13:00:00,67.85,67.91,67.83,67.86,8360.0,59.187,59.2393,59.1696,59.1957,8360.0
2021-05-06 13:05:00,67.89,67.91,67.87,67.91,4524.0,59.2219,59.2393,59.2045,59.2393,4524.0
2021-05-06 13:10:00,67.92,68.0,67.92,67.96,12564.0,59.2481,59.3179,59.2481,59.283,12564.0
2021-05-06 13:15:00,67.96,68.0,67.95,67.96,8208.0,59.283,59.3179,59.2742,59.283,8208.0
2021-05-06 13:20:00,68.0,68.03,67.98,68.02,11052.0,59.3179,59.344,59.3004,59.3353,11052.0
2021-05-06 13:25:00,68.02,68.04,67.99,68.0,11594.0,59.3353,59.3527,59.3091,59.3179,11594.0
2021-05-06 13:30:00,68.01,68.04,68.0,68.01,8848.0,59.3266,59.3527,59.3179,59.3266,8848.0
2021-05-06 13:35:00,68.01,68.01,67.94,67.94,6138.0,59.3266,59.3266,59.2655,59.2655,6138.0
2021-05-06 13:40:00,67.95,68.05,67.94,68.02,12462.0,59.2742,59.3615,59.2655,59.3353,12462.0
2021-05-06 13:45:00,68.03,68.11,68.02,68.07,16156.0,59.344,59.4138,59.3353,59.3789,16156.0
2021-05-06 13:50:00,68.07,68.14,68.06,68.11,11494.0,59.3789,59.44,59.3702,59.4138,11494.0
2021-05-06 13:55:00,68.13,68.16,68.07,68.14,14722.0,59.4313,59.4574,59.3789,59.44,14722.0
2021-05-06 14:00:00,68.16,68.17,68.12,68.12,14734.0,59.4574,59.4662,59.4225,59.4225,14734.0
2021-05-06 14:05:00,68.13,68.16,68.1,68.14,10602.0,59.4313,59.4574,59.4051,59.44,10602.0
2021-05-06 14:10:00,68.13,68.29,68.1,68.25,14112.0,59.4313,59.5708,59.4051,59.5359,14112.0
2021-05-06 14:15:00,68.25,68.26,68.17,68.18,7604.0,59.5359,59.5447,59.4662,59.4749,7604.0
2021-05-06 14:20:00,68.17,68.26,68.16,68.22,8460.0,59.4662,59.5447,59.4574,59.5098,8460.0
2021-05-06 14:25:00,68.23,68.27,68.22,68.25,7658.0,59.5185,59.5534,59.5098,59.5359,7658.0
2021-05-06 14:30:00,68.24,68.3,68.23,68.3,6268.0,59.5272,59.5796,59.5185,59.5796,6268.0
2021-05-06 14:35:00,68.3,68.34,68.3,68.33,7800.0,59.5796,59.6144,59.5796,59.6057,7800.0
2021-05-06 14:40:00,68.36,68.38,68.28,68.3,11458.0,59.6319,59.6493,59.5621,59.5796,11458.0
2021-05-06 14:45:00,68.29,68.31,68.24,68.24,8534.0,59.5708,59.5883,59.5272,59.5272,8534.0
2021-05-06 14:50:00,68.25,68.26,68.19,68.21,5670.0,59.5359,59.5447,59.4836,59.501,5670.0
2021-05-06 14:55:00,68.22,68.28,68.2,68.22,8600.0,59.5098,59.5621,59.4923,59.5098,8600.0
2021-05-06 15:00:00,68.22,68.25,68.2,68.21,7438.0,59.5098,59.5359,59.4923,59.501,7438.0
2021-05-06 15:05:00,68.2,68.2,68.1,68.1,10730.0,59.4923,59.4923,59.4051,59.4051,10730.0
2021-05-06 15:10:00,68.09,68.14,68.07,68.07,11920.0,59.3964,59.44,59.3789,59.3789,11920.0
2021-05-06 15:15:00,68.08,68.08,68.04,68.06,9944.0,59.3876,59.3876,59.3527,59.3702,9944.0
2021-05-06 15:20:00,68.06,68.06,67.99,68.03,10322.0,59.3702,59.3702,59.3091,59.344,10322.0
2021-05-06 15:25:00,68.01,68.1,68.01,68.07,11470.0,59.3266,59.4051,59.3266,59.3789,11470.0
2021-05-06 15:30:00,68.07,68.2,68.07,68.2,18090.0,59.3789,59.4923,59.3789,59.4923,18090.0
2021-05-06 15:35:00,68.18,68.25,68.13,68.24,27158.0,59.4749,59.5359,59.4313,59.5272,27158.0
2021-05-06 15:40:00,68.26,68.32,68.2,68.27,34218.0,59.5447,59.597,59.4923,59.5534,34218.0
2021-05-06 15:45:00,68.27,68.32,68.14,68.17,30970.0,59.5534,59.597,59.44,59.4662,30970.0
2021-05-06 15:50:00,68.17,68.33,68.17,68.21,71038.0,59.4662,59.6057,59.4662,59.501,71038.0
2021-05-06 15:55:00,68.21,68.36,68.2,68.27,146076.0,59.501,59.6319,59.4923,59.5534,146076.0
2021-05-07 09:30:00,68.0,68.36,67.85,68.36,37476.0,59.3179,59.6319,59.187,59.6319,37476.0
2021-05-07 09:35:00,68.36,68.41,68.17,68.17,16654.0,59.6319,59.6755,59.4662,59.4662,16654.0
2021-05-07 09:40:00,68.13,68.41,68.13,68.23,10392.0,59.4313,59.6755,59.4313,59.5185,10392.0
2021-05-07 09:45:00,68.23,68.48,68.23,68.39,14384.0,59.5185,59.7366,59.5185,59.6581,14384.0
2021-05-07 09:50:00,68.43,68.63,68.41,68.56,7748.0,59.693,59.8674,59.6755,59.8064,7748.0
2021-05-07 09:55:00,68.56,68.83,68.55,68.83,14930.0,59.8064,60.0419,59.7976,60.0419,14930.0
2021-05-07 10:00:00,68.83,69.06,68.8,68.93,42546.0,60.0419,60.2425,60.0157,60.1291,42546.0
2021-05-07 10:05:00,68.93,69.04,68.86,69.01,13864.0,60.1291,60.2251,60.0681,60.1989,13864.0
2021-05-07 10:10:00,69.03,69.08,68.96,68.96,13966.0,60.2163,60.26,60.1553,60.1553,13966.0
2021-05-07 10:15:00,68.96,69.02,68.93,69.0,37448.0,60.1553,60.2076,60.1291,60.1902,37448.0
2021-05-07 10:20:00,68.98,69.05,68.91,69.02,31018.0,60.1727,60.2338,60.1117,60.2076,31018.0
2021-05-07 10:25:00,69.02,69.06,68.92,68.96,7724.0,60.2076,60.2425,60.1204,60.1553,7724.0
2021-05-07 10:30:00,68.97,69.05,68.97,69.02,6352.0,60.164,60.2338,60.164,60.2076,6352.0
2021-05-07 10:35:00,69.0,69.06,68.96,68.98,6604.0,60.1902,60.2425,60.1553,60.1727,6604.0
2021-05-07 10:40:00,68.94,68.98,68.87,68.95,12714.0,60.1378,60.1727,60.0768,60.1466,12714.0
2021-05-07 10:45:00,68.96,69.03,68.94,68.99,5578.0,60.1553,60.2163,60.1378,60.1815,5578.0
2021-05-07 10:50:00,68.99,69.14,68.97,69.14,5000.0,60.1815,60.3123,60.164,60.3123,5000.0
2021-05-07 10:55:00,69.16,69.28,69.14,69.17,6870.0,60.3297,60.4344,60.3123,60.3385,6870.0
2021-05-07 11:00:00,69.17,69.2,69.02,69.05,9710.0,60.3385,60.3646,60.2076,60.2338,9710.0
2021-05-07 11:05:00,69.04,69.09,69.01,69.09,6680.0,60.2251,60.2687,60.1989,60.2687,6680.0
2021-05-07 11:10:00,69.13,69.2,69.12,69.14,5516.0,60.3036,60.3646,60.2949,60.3123,5516.0
2021-05-07 11:15:00,69.13,69.14,69.04,69.05,3474.0,60.3036,60.3123,60.2251,60.2338,3474.0
2021-05-07 11:20:00,69.06,69.09,69.03,69.05,8594.0,60.2425,60.2687,60.2163,60.2338,8594.0
2021-05-07 11:25:00,69.05,69.09,69.03,69.06,8240.0,60.2338,60.2687,60.2163,60.2425,8240.0
2021-05-07 11:30:00,69.07,69.11,69.06,69.09,9770.0,60.2512,60.2861,60.2425,60.2687,9770.0
2021-05-07 11:35:00,69.08,69.11,69.05,69.1,13776.0,60.26,60.2861,60.2338,60.2774,13776.0
2021-05-07 11:40:00,69.08,69.13,69.06,69.08,5186.0,60.26,60.3036,60.2425,60.26,5186.0
2021-05-07 11:45:00,69.06,69.08,69.03,69.08,7072.0,60.2425,60.26,60.2163,60.26,7072.0
2021-05-07 11:50:00,69.07,69.08,69.05,69.08,6310.0,60.2512,60.26,60.2338,60.26,6310.0
2021-05-07 11:55:00,69.06,69.09,69.04,69.07,12204.0,60.2425,60.2687,60.2251,60.2512,12204.0
2021-05-07 12:00:00,69.1,69.15,69.1,69.11,1934.0,60.2774,60.321,60.2774,60.2861,1934.0
2021-05-07 12:05:00,69.11,69.14,69.07,69.14,8948.0,60.2861,60.3123,60.2512,60.3123,8948.0
2021-05-07 12:10:00,69.13,69.15,69.04,69.05,6696.0,60.3036,60.321,60.2251,60.2338,6696.0
2021-05-07 12:15:00,69.06,69.1,69.06,69.08,4098.0,60.2425,60.2774,60.2425,60.26,4098.0
2021-05-07 12:20:00,69.08,69.09,69.02,69.02,4454.0,60.26,60.2687,60.2076,60.2076,4454.0
2021-05-07 12:25:00,69.04,69.04,68.99,69.02,2446.0,60.2251,60.2251,60.1815,60.2076,2446.0
2021-05-07 12:30:00,69.0,69.03,68.98,69.0,4064.0,60.1902,60.2163,60.1727,60.1902,4064.0
2021-05-07 12:35:00,69.01,69.04,68.97,69.03,12036.0,60.1989,60.2251,60.164,60.2163,12036.0
2021-05-07 12:40:00,69.04,69.05,69.01,69.03,2814.0,60.2251,60.2338,60.1989,60.2163,2814.0
2021-05-07 12:45:00,69.03,69.04,68.96,68.96,4376.0,60.2163,60.2251,60.1553,60.1553,4376.0
2021-05-07 12:50:00,68.95,68.98,68.94,68.98,4384.0,60.1466,60.1727,60.1378,60.1727,4384.0
2021-05-07 12:55:00,68.98,69.03,68.98,68.99,4318.0,60.1727,60.2163,60.1727,60.1815,4318.0
2021-05-07 13:00:00,69.01,69.11,68.99,69.06,15276.0,60.1989,60.2861,60.1815,60.2425,15276.0
2021-05-07 13:05:00,69.06,69.08,69.06,69.07,5572.0,60.2425,60.26,60.2425,60.2512,5572.0
2021-05-07 13:10:00,69.08,69.13,69.05,69.11,8388.0,60.26,60.3036,60.2338,60.2861,8388.0
2021-05-07 13:15:00,69.11,69.12,69.08,69.09,5826.0,60.2861,60.2949,60.26,60.2687,5826.0
2021-05-07 13:20:00,69.08,69.1,69.05,69.08,9492.0,60.26,60.2774,60.2338,60.26,9492.0
2021-05-07 13:25:00,69.07,69.08,69.04,69.07,6432.0,60.2512,60.26,60.2251,60.2512,6432.0
2021-05-07 13:30:00,69.07,69.11,69.06,69.11,7118.0,60.2512,60.2861,60.2425,60.2861,7118.0
2021-05-07 13:35:00,69.11,69.17,69.1,69.17,6274.0,60.2861,60.3385,60.2774,60.3385,6274.0
2021-05-07 13:40:00,69.17,69.23,69.16,69.21,7948.0,60.3385,60.3908,60.3297,60.3734,7948.0
2021-05-07 13:45:00,69.23,69.26,69.2,69.25,10538.0,60.3908,60.417,60.3646,60.4083,10538.0
2021-05-07 13:50:00,69.24,69.29,69.24,69.27,10710.0,60.3995,60.4432,60.3995,60.4257,10710.0
2021-05-07 13:55:00,69.25,69.29,69.23,69.28,8810.0,60.4083,60.4432,60.3908,60.4344,8810.0
2021-05-07 14:00:00,69.26,69.36,69.25,69.32,15890.0,60.417,60.5042,60.4083,60.4693,15890.0
2021-05-07 14:05:00,69.32,69.37,69.32,69.33,8070.0,60.4693,60.5129,60.4693,60.478,8070.0
2021-05-07 14:10:00,69.35,69.35,69.27,69.31,12976.0,60.4955,60.4955,60.4257,60.4606,12976.0
2021-05-07 14:15:00,69.27,69.31,69.27,69.29,5000.0,60.4257,60.4606,60.4257,60.4432,5000.0
2021-05-07 14:20:00,69.28,69.29,69.25,69.27,7600.0,60.4344,60.4432,60.4083,60.4257,7600.0
2021-05-07 14:25:00,69.26,69.28,69.24,69.25,4976.0,60.417,60.4344,60.3995,60.4083,4976.0
2021-05-07 14:30:00,69.26,69.29,69.21,69.29,13096.0,60.417,60.4432,60.3734,60.4432,13096.0
2021-05-07 14:35:00,69.29,69.39,69.28,69.36,9522.0,60.4432,60.5304,60.4344,60.5042,9522.0
2021-05-07 14:40:00,69.36,69.42,69.36,69.39,19852.0,60.5042,60.5566,60.5042,60.5304,19852.0
2021-05-07 14:45:00,69.38,69.42,69.35,69.36,12596.0,60.5217,60.5566,60.4955,60.5042,12596.0
2021-05-07 14:50:00,69.37,69.38,69.3,69.3,11238.0,60.5129,60.5217,60.4519,60.4519,11238.0
2021-05-07 14:55:00,69.31,69.35,69.31,69.32,8428.0,60.4606,60.4955,60.4606,60.4693,8428.0
2021-05-07 15:00:00,69.32,69.32,69.2,69.2,8176.0,60.4693,60.4693,60.3646,60.3646,8176.0
2021-05-07 15:05:00,69.22,69.24,69.16,69.17,7372.0,60.3821,60.3995,60.3297,60.3385,7372.0
2021-05-07 15:10:00,69.18,69.23,69.14,69.21,16078.0,60.3472,60.3908,60.3123,60.3734,16078.0
2021-05-07 15:15:00,69.23,69.32,69.2,69.24,15822.0,60.3908,60.4693,60.3646,60.3995,15822.0
2021-05-07 15:20:00,69.24,69.27,69.21,69.22,18674.0,60.3995,60.4257,60.3734,60.3821,18674.0
2021-05-07 15:25:00,69.22,69.25,69.2,69.22,23404.0,60.3821,60.4083,60.3646,60.3821,23404.0
2021-05-07 15:30:00,69.23,69.24,69.18,69.21,20306.0,60.3908,60.3995,60.3472,60.3734,20306.0
2021-05-07 15:35:00,69.17,69.2,69.09,69.12,14976.0,60.3385,60.3646,60.2687,60.2949,14976.0
2021-05-07 15:40:00,69.14,69.2,69.1,69.13,37722.0,60.3123,60.3646,60.2774,60.3036,37722.0
2021-05-07 15:45:00,69.13,69.16,69.09,69.14,46322.0,60.3036,60.3297,60.2687,60.3123,46322.0
2021-05-07 15:50:00,69.14,69.17,68.94,68.98,58770.0,60.3123,60.3385,60.1378,60.1727,58770.0
2021-05-07 15:55:00,68.99,68.99,68.86,68.92,105438.0,60.1815,60.1815,60.0681,60.1204,105438.0
2021-05-10 09:30:00,69.23,69.39,69.06,69.25,38064.0,60.3908,60.5304,60.2425,60.4083,38064.0
2021-05-10 09:35:00,69.28,69.53,69.27,69.53,5434.0,60.4344,60.6525,60.4257,60.6525,5434.0
2021-05-10 09:40:00,69.52,69.54,69.39,69.54,8162.0,60.6438,60.6612,60.5304,60.6612,8162.0
2021-05-10 09:45:00,69.54,69.55,69.45,69.45,11344.0,60.6612,60.67,60.5827,60.5827,11344.0
2021-05-10 09:50:00,69.51,69.64,69.46,69.58,6886.0,60.6351,60.7485,60.5914,60.6961,6886.0
2021-05-10 09:55:00,69.55,69.63,69.5,69.53,5298.0,60.67,60.7397,60.6263,60.6525,5298.0
2021-05-10 10:00:00,69.55,69.64,69.51,69.52,11578.0,60.67,60.7485,60.6351,60.6438,11578.0
2021-05-10 10:05:00,69.49,69.63,69.49,69.61,5406.0,60.6176,60.7397,60.6176,60.7223,5406.0
2021-05-10 10:10:00,69.64,69.73,69.61,69.7,7936.0,60.7485,60.827,60.7223,60.8008,7936.0
2021-05-10 10:15:00,69.65,69.7,69.58,69.61,6250.0,60.7572,60.8008,60.6961,60.7223,6250.0
2021-05-10 10:20:00,69.57,69.69,69.54,69.67,7822.0,60.6874,60.7921,60.6612,60.7746,7822.0
2021-05-10 10:25:00,69.67,69.69,69.6,69.66,5666.0,60.7746,60.7921,60.7136,60.7659,5666.0
2021-05-10 10:30:00,69.65,69.69,69.56,69.6,6600.0,60.7572,60.7921,60.6787,60.7136,6600.0
2021-05-10 10:35:00,69.58,69.67,69.58,69.67,6858.0,60.6961,60.7746,60.6961,60.7746,6858.0
2021-05-10 10:40:00,69.66,69.67,69.58,69.67,8470.0,60.7659,60.7746,60.6961,60.7746,8470.0
2021-05-10 10:45:00,69.64,69.77,69.62,69.74,10548.0,60.7485,60.8619,60.731,60.8357,10548.0
2021-05-10 10:50:00,69.72,69.74,69.67,69.7,11940.0,60.8182,60.8357,60.7746,60.8008,11940.0
2021-05-10 10:55:00,69.7,69.84,69.69,69.84,13428.0,60.8008,60.9229,60.7921,60.9229,13428.0
2021-05-10 11:00:00,69.8,69.91,69.79,69.91,8550.0,60.888,60.984,60.8793,60.984,8550.0
2021-05-10 11:05:00,69.89,69.95,69.83,69.85,9486.0,60.9665,61.0189,60.9142,60.9317,9486.0
2021-05-10 11:10:00,69.89,69.9,69.83,69.88,8818.0,60.9665,60.9753,60.9142,60.9578,8818.0
2021-05-10 11:15:00,69.89,69.96,69.86,69.92,9944.0,60.9665,61.0276,60.9404,60.9927,9944.0
2021-05-10 11:20:00,69.94,69.95,69.89,69.92,4690.0,61.0102,61.0189,60.9665,60.9927,4690.0
2021-05-10 11:25:00,69.91,70.03,69.91,70.03,41234.0,60.984,61.0887,60.984,61.0887,41234.0
2021-05-10 11:30:00,70.01,70.07,70.01,70.05,4912.0,61.0712,61.1236,61.0712,61.1061,4912.0
2021-05-10 11:35:00,70.03,70.15,70.02,70.13,7594.0,61.0887,61.1933,61.0799,61.1759,7594.0
2021-05-10 11:40:00,70.1,70.11,70.01,70.05,9942.0,61.1497,61.1585,61.0712,61.1061,9942.0
2021-05-10 11:45:00,70.03,70.08,70.0,70.05,5632.0,61.0887,61.1323,61.0625,61.1061,5632.0
2021-05-10 11:50:00,70.03,70.11,70.03,70.11,6298.0,61.0887,61.1585,61.0887,61.1585,6298.0
2021-05-10 11:55:00,70.13,70.13,69.96,69.96,10972.0,61.1759,61.1759,61.0276,61.0276,10972.0
2021-05-10 12:00:00,69.96,69.98,69.92,69.95,4674.0,61.0276,61.0451,60.9927,61.0189,4674.0
2021-05-10 12:05:00,69.94,69.96,69.91,69.94,6234.0,61.0102,61.0276,60.984,61.0102,6234.0
2021-05-10 12:10:00,69.94,69.95,69.84,69.88,6084.0,61.0102,61.0189,60.9229,60.9578,6084.0
2021-05-10 12:15:00,69.86,69.91,69.8,69.81,8804.0,60.9404,60.984,60.888,60.8968,8804.0
2021-05-10 12:20:00,69.8,69.83,69.74,69.77,5276.0,60.888,60.9142,60.8357,60.8619,5276.0
2021-05-10 12:25:00,69.77,69.77,69.72,69.75,6642.0,60.8619,60.8619,60.8182,60.8444,6642.0
2021-05-10 12:30:00,69.73,69.77,69.72,69.77,4194.0,60.827,60.8619,60.8182,60.8619,4194.0
2021-05-10 12:35:00,69.74,69.75,69.69,69.69,5974.0,60.8357,60.8444,60.7921,60.7921,5974.0
2021-05-10 12:40:00,69.67,69.68,69.62,69.63,5434.0,60.7746,60.7834,60.731,60.7397,5434.0
2021-05-10 12:45:00,69.63,69.64,69.54,69.54,4482.0,60.7397,60.7485,60.6612,60.6612,4482.0
2021-05-10 12:50:00,69.54,69.59,69.53,69.58,5048.0,60.6612,60.7048,60.6525,60.6961,5048.0
2021-05-10 12:55:00,69.57,69.57,69.52,69.54,4360.0,60.6874,60.6874,60.6438,60.6612,4360.0
2021-05-10 13:00:00,69.53,69.66,69.52,69.66,8356.0,60.6525,60.7659,60.6438,60.7659,8356.0
2021-05-10 13:05:00,69.64,69.87,69.6,69.82,8522.0,60.7485,60.9491,60.7136,60.9055,8522.0
2021-05-10 13:10:00,69.89,69.98,69.86,69.96,7906.0,60.9665,61.0451,60.9404,61.0276,7906.0
2021-05-10 13:15:00,70.0,70.07,69.94,69.99,8294.0,61.0625,61.1236,61.0102,61.0538,8294.0
2021-05-10 13:20:00,69.97,70.08,69.97,69.97,17000.0,61.0363,61.1323,61.0363,61.0363,17000.0
2021-05-10 13:25:00,70.0,70.09,69.96,70.09,8068.0,61.0625,61.141,61.0276,61.141,8068.0
2021-05-10 13:30:00,70.09,70.09,70.0,70.06,7372.0,61.141,61.141,61.0625,61.1148,7372.0
2021-05-10 13:35:00,70.03,70.15,70.03,70.14,9954.0,61.0887,61.1933,61.0887,61.1846,9954.0
2021-05-10 13:40:00,70.14,70.2,70.11,70.19,7170.0,61.1846,61.237,61.1585,61.2282,7170.0
2021-05-10 13:45:00,70.19,70.21,70.15,70.16,5692.0,61.2282,61.2457,61.1933,61.2021,5692.0
2021-05-10 13:50:00,70.16,70.23,70.14,70.23,6062.0,61.2021,61.2631,61.1846,61.2631,6062.0
2021-05-10 13:55:00,70.23,70.23,70.13,70.13,6462.0,61.2631,61.2631,61.1759,61.1759,6462.0
2021-05-10 14:00:00,70.13,70.13,70.02,70.07,7174.0,61.1759,61.1759,61.0799,61.1236,7174.0
2021-05-10 14:05:00,70.09,70.09,70.01,70.03,6760.0,61.141,61.141,61.0712,61.0887,6760.0
2021-05-10 14:10:00,70.06,70.06,69.96,69.97,7958.0,61.1148,61.1148,61.0276,61.0363,7958.0
2021-05-10 14:15:00,69.95,69.97,69.83,69.85,7762.0,61.0189,61.0363,60.9142,60.9317,7762.0
2021-05-10 14:20:00,69.86,69.93,69.83,69.92,8130.0,60.9404,61.0014,60.9142,60.9927,8130.0
2021-05-10 14:25:00,69.89,69.91,69.84,69.86,11244.0,60.9665,60.984,60.9229,60.9404,11244.0
2021-05-10 14:30:00,69.86,69.9,69.83,69.9,8840.0,60.9404,60.9753,60.9142,60.9753,8840.0
2021-05-10 14:35:00,69.91,69.96,69.91,69.92,14458.0,60.984,61.0276,60.984,60.9927,14458.0
2021-05-10 14:40:00,69.94,69.97,69.86,69.86,9794.0,61.0102,61.0363,60.9404,60.9404,9794.0
2021-05-10 14:45:00,69.83,69.84,69.78,69.83,4882.0,60.9142,60.9229,60.8706,60.9142,4882.0
2021-05-10 14:50:00,69.81,69.89,69.79,69.89,8300.0,60.8968,60.9665,60.8793,60.9665,8300.0
2021-05-10 14:55:00,69.89,69.99,69.86,69.97,8038.0,60.9665,61.0538,60.9404,61.0363,8038.0
2021-05-10 15:00:00,69.98,70.01,69.87,69.87,7672.0,61.0451,61.0712,60.9491,60.9491,7672.0
2021-05-10 15:05:00,69.88,69.88,69.8,69.8,8946.0,60.9578,60.9578,60.888,60.888,8946.0
2021-05-10 15:10:00,69.81,69.88,69.79,69.86,4752.0,60.8968,60.9578,60.8793,60.9404,4752.0
2021-05-10 15:15:00,69.85,69.92,69.85,69.91,5818.0,60.9317,60.9927,60.9317,60.984,5818.0
2021-05-10 15:20:00,69.92,69.96,69.91,69.92,8358.0,60.9927,61.0276,60.984,60.9927,8358.0
2021-05-10 15:25:00,69.94,69.94,69.86,69.86,11042.0,61.0102,61.0102,60.9404,60.9404,11042.0
2021-05-10 15:30:00,69.86,69.88,69.81,69.86,11196.0,60.9404,60.9578,60.8968,60.9404,11196.0
2021-05-10 15:35:00,69.88,69.89,69.82,69.86,13020.0,60.9578,60.9665,60.9055,60.9404,13020.0
2021-05-10 15:40:00,69.86,69.87,69.78,69.8,19052.0,60.9404,60.9491,60.8706,60.888,19052.0
2021-05-10 15:45:00,69.81,69.85,69.57,69.58,30070.0,60.8968,60.9317,60.6874,60.6961,30070.0
2021-05-10 15:50:00,69.57,69.66,69.49,69.5,69412.0,60.6874,60.7659,60.6176,60.6263,69412.0
2021-05-10 15:55:00,69.52,69.54,69.48,69.53,165082.0,60.6438,60.6612,60.6089,60.6525,165082.0
2021-05-11 09:30:00,69.52,69.59,69.12,69.27,48294.0,60.6438,60.7048,60.2949,60.4257,48294.0
2021-05-11 09:35:00,69.3,69.39,69.2,69.33,23088.0,60.4519,60.5304,60.3646,60.478,23088.0
2021-05-11 09:40:00,69.26,69.26,68.95,69.07,7808.0,60.417,60.417,60.1466,60.2512,7808.0
2021-05-11 09:45:00,69.18,69.19,68.96,69.03,9016.0,60.3472,60.3559,60.1553,60.2163,9016.0
2021-05-11 09:50:00,69.03,69.11,68.82,68.82,19486.0,60.2163,60.2861,60.0332,60.0332,19486.0
2021-05-11 09:55:00,68.86,68.94,68.76,68.94,11998.0,60.0681,60.1378,59.9808,60.1378,11998.0
2021-05-11 10:00:00,68.93,69.16,68.88,69.13,15278.0,60.1291,60.3297,60.0855,60.3036,15278.0
2021-05-11 10:05:00,69.22,69.28,69.2,69.28,6250.0,60.3821,60.4344,60.3646,60.4344,6250.0
2021-05-11 10:10:00,69.29,69.31,69.13,69.15,12974.0,60.4432,60.4606,60.3036,60.321,12974.0
2021-05-11 10:15:00,69.14,69.23,69.11,69.14,7468.0,60.3123,60.3908,60.2861,60.3123,7468.0
2021-05-11 10:20:00,69.09,69.19,69.05,69.05,5322.0,60.2687,60.3559,60.2338,60.2338,5322.0
2021-05-11 10:25:00,69.01,69.01,68.93,68.94,12116.0,60.1989,60.1989,60.1291,60.1378,12116.0
2021-05-11 10:30:00,68.91,68.94,68.79,68.82,9308.0,60.1117,60.1378,60.007,60.0332,9308.0
2021-05-11 10:35:00,68.86,68.9,68.75,68.75,9300.0,60.0681,60.1029,59.9721,59.9721,9300.0
2021-05-11 10:40:00,68.72,68.79,68.69,68.76,14248.0,59.9459,60.007,59.9198,59.9808,14248.0
2021-05-11 10:45:00,68.77,68.79,68.67,68.75,8360.0,59.9895,60.007,59.9023,59.9721,8360.0
2021-05-11 10:50:00,68.73,68.73,68.58,68.6,14466.0,59.9547,59.9547,59.8238,59.8412,14466.0
2021-05-11 10:55:00,68.58,68.64,68.56,68.6,7284.0,59.8238,59.8761,59.8064,59.8412,7284.0
2021-05-11 11:00:00,68.61,68.65,68.58,68.64,7200.0,59.85,59.8849,59.8238,59.8761,7200.0
2021-05-11 11:05:00,68.64,68.67,68.58,68.64,8170.0,59.8761,59.9023,59.8238,59.8761,8170.0
2021-05-11 11:10:00,68.64,68.67,68.54,68.67,44640.0,59.8761,59.9023,59.7889,59.9023,44640.0
2021-05-11 11:15:00,68.66,68.72,68.58,68.72,45526.0,59.8936,59.9459,59.8238,59.9459,45526.0
2021-05-11 11:20:00,68.7,68.89,68.7,68.83,54742.0,59.9285,60.0942,59.9285,60.0419,54742.0
2021-05-11 11:25:00,68.84,69.03,68.82,69.03,29982.0,60.0506,60.2163,60.0332,60.2163,29982.0
2021-05-11 11:30:00,69.0,69.03,68.96,69.02,8532.0,60.1902,60.2163,60.1553,60.2076,8532.0
2021-05-11 11:35:00,69.05,69.1,69.03,69.03,4084.0,60.2338,60.2774,60.2163,60.2163,4084.0
2021-05-11 11:40:00,69.0,69.0,68.92,68.94,35350.0,60.1902,60.1902,60.1204,60.1378,35350.0
2021-05-11 11:45:00,68.93,68.99,68.91,68.97,13744.0,60.1291,60.1815,60.1117,60.164,13744.0
2021-05-11 11:50:00,68.94,69.04,68.94,69.0,4200.0,60.1378,60.2251,60.1378,60.1902,4200.0
2021-05-11 11:55:00,69.03,69.14,69.03,69.08,2850.0,60.2163,60.3123,60.2163,60.26,2850.0
2021-05-11 12:00:00,69.04,69.04,68.95,69.03,6414.0,60.2251,60.2251,60.1466,60.2163,6414.0
2021-05-11 12:05:00,68.96,68.98,68.88,68.98,12226.0,60.1553,60.1727,60.0855,60.1727,12226.0
2021-05-11 12:10:00,68.99,68.99,68.89,68.92,5122.0,60.1815,60.1815,60.0942,60.1204,5122.0
2021-05-11 12:15:00,68.94,69.0,68.89,69.0,14996.0,60.1378,60.1902,60.0942,60.1902,14996.0
2021-05-11 12:20:00,69.0,69.11,68.97,68.97,38642.0,60.1902,60.2861,60.164,60.164,38642.0
2021-05-11 12:25:00,69.02,69.02,68.82,68.84,7878.0,60.2076,60.2076,60.0332,60.0506,7878.0
2021-05-11 12:30:00,68.83,68.84,68.76,68.8,9574.0,60.0419,60.0506,59.9808,60.0157,9574.0
2021-05-11 12:35:00,68.78,68.85,68.7,68.85,12584.0,59.9983,60.0593,59.9285,60.0593,12584.0
2021-05-11 12:40:00,68.82,68.82,68.68,68.68,7052.0,60.0332,60.0332,59.911,59.911,7052.0
2021-05-11 12:45:00,68.71,68.71,68.64,68.65,7582.0,59.9372,59.9372,59.8761,59.8849,7582.0
2021-05-11 12:50:00,68.66,68.73,68.65,68.73,5484.0,59.8936,59.9547,59.8849,59.9547,5484.0
2021-05-11 12:55:00,68.75,68.8,68.74,68.78,6964.0,59.9721,60.0157,59.9634,59.9983,6964.0
2021-05-11 13:00:00,68.79,68.8,68.76,68.8,10260.0,60.007,60.0157,59.9808,60.0157,10260.0
2021-05-11 13:05:00,68.83,68.86,68.79,68.82,13762.0,60.0419,60.0681,60.007,60.0332,13762.0
2021-05-11 13:10:00,68.85,68.96,68.85,68.89,22844.0,60.0593,60.1553,60.0593,60.0942,22844.0
2021-05-11 13:15:00,68.89,68.94,68.84,68.93,12698.0,60.0942,60.1378,60.0506,60.1291,12698.0
2021-05-11 13:20:00,68.94,68.96,68.85,68.88,12560.0,60.1378,60.1553,60.0593,60.0855,12560.0
2021-05-11 13:25:00,68.86,68.94,68.85,68.89,5710.0,60.0681,60.1378,60.0593,60.0942,5710.0
2021-05-11 13:30:00,68.92,68.96,68.9,68.92,11558.0,60.1204,60.1553,60.1029,60.1204,11558.0
2021-05-11 13:35:00,68.92,68.95,68.9,68.94,16100.0,60.1204,60.1466,60.1029,60.1378,16100.0
2021-05-11 13:40:00,68.95,69.01,68.95,69.0,33824.0,60.1466,60.1989,60.1466,60.1902,33824.0
2021-05-11 13:45:00,69.0,69.03,68.98,69.03,14088.0,60.1902,60.2163,60.1727,60.2163,14088.0
2021-05-11 13:50:00,69.03,69.05,68.98,68.98,8774.0,60.2163,60.2338,60.1727,60.1727,8774.0
2021-05-11 13:55:00,68.99,69.17,68.98,69.14,10984.0,60.1815,60.3385,60.1727,60.3123,10984.0
2021-05-11 14:00:00,69.13,69.14,69.08,69.14,5062.0,60.3036,60.3123,60.26,60.3123,5062.0
2021-05-11 14:05:00,69.14,69.2,69.09,69.11,13982.0,60.3123,60.3646,60.2687,60.2861,13982.0
2021-05-11 14:10:00,69.11,69.11,68.99,69.0,14614.0,60.2861,60.2861,60.1815,60.1902,14614.0
2021-05-11 14:15:00,68.99,68.99,68.89,68.91,14150.0,60.1815,60.1815,60.0942,60.1117,14150.0
2021-05-11 14:20:00,68.91,69.01,68.9,68.99,6916.0,60.1117,60.1989,60.1029,60.1815,6916.0
2021-05-11 14:25:00,68.99,69.04,68.98,69.01,7732.0,60.1815,60.2251,60.1727,60.1989,7732.0
2021-05-11 14:30:00,69.0,69.0,68.89,68.96,25458.0,60.1902,60.1902,60.0942,60.1553,25458.0
2021-05-11 14:35:00,68.97,68.99,68.91,68.94,12406.0,60.164,60.1815,60.1117,60.1378,12406.0
2021-05-11 14:40:00,68.92,68.96,68.87,68.95,12836.0,60.1204,60.1553,60.0768,60.1466,12836.0
2021-05-11 14:45:00,68.95,68.97,68.89,68.96,21200.0,60.1466,60.164,60.0942,60.1553,21200.0
2021-05-11 14:50:00,68.96,68.96,68.89,68.89,21148.0,60.1553,60.1553,60.0942,60.0942,21148.0
2021-05-11 14:55:00,68.89,69.01,68.88,69.01,30666.0,60.0942,60.1989,60.0855,60.1989,30666.0
2021-05-11 15:00:00,69.02,69.03,68.94,68.97,21280.0,60.2076,60.2163,60.1378,60.164,21280.0
2021-05-11 15:05:00,68.96,69.05,68.96,69.03,17304.0,60.1553,60.2338,60.1553,60.2163,17304.0
2021-05-11 15:10:00,69.03,69.03,68.96,68.97,17624.0,60.2163,60.2163,60.1553,60.164,17624.0
2021-05-11 15:15:00,68.97,69.08,68.96,69.04,13956.0,60.164,60.26,60.1553,60.2251,13956.0
2021-05-11 15:20:00,69.04,69.05,68.99,69.02,9934.0,60.2251,60.2338,60.1815,60.2076,9934.0
2021-05-11 15:25:00,69.0,69.08,68.92,68.94,12498.0,60.1902,60.26,60.1204,60.1378,12498.0
2021-05-11 15:30:00,68.94,68.94,68.78,68.81,40344.0,60.1378,60.1378,59.9983,60.0244,40344.0
2021-05-11 15:35:00,68.8,68.92,68.73,68.83,68390.0,60.0157,60.1204,59.9547,60.0419,68390.0
2021-05-11 15:40:00,68.83,69.01,68.81,68.99,98900.0,60.0419,60.1989,60.0244,60.1815,98900.0
2021-05-11 15:45:00,69.0,69.22,68.99,69.22,55892.0,60.1902,60.3821,60.1815,60.3821,55892.0
2021-05-11 15:50:00,69.22,69.34,69.19,69.23,69516.0,60.3821,60.4868,60.3559,60.3908,69516.0
2021-05-11 15:55:00,69.22,69.29,69.14,69.25,184876.0,60.3821,60.4432,60.3123,60.4083,184876.0
2021-05-12 09:30:00,69.21,69.29,68.77,68.78,38786.0,60.3734,60.4432,59.9895,59.9983,38786.0
2021-05-12 09:35:00,68.77,68.95,68.61,68.86,11818.0,59.9895,60.1466,59.85,60.0681,11818.0
2021-05-12 09:40:00,68.96,68.97,68.76,68.89,12110.0,60.1553,60.164,59.9808,60.0942,12110.0
2021-05-12 09:45:00,68.85,68.86,68.38,68.41,10342.0,60.0593,60.0681,59.6493,59.6755,10342.0
2021-05-12 09:50:00,68.37,68.74,68.37,68.73,11066.0,59.6406,59.9634,59.6406,59.9547,11066.0
2021-05-12 09:55:00,68.7,68.7,68.42,68.49,16456.0,59.9285,59.9285,59.6842,59.7453,16456.0
2021-05-12 10:00:00,68.49,68.58,68.4,68.57,30192.0,59.7453,59.8238,59.6668,59.8151,30192.0
2021-05-12 10:05:00,68.58,68.58,68.46,68.48,29040.0,59.8238,59.8238,59.7191,59.7366,29040.0
2021-05-12 10:10:00,68.54,68.6,68.5,68.54,12688.0,59.7889,59.8412,59.754,59.7889,12688.0
2021-05-12 10:15:00,68.53,68.73,68.53,68.73,7400.0,59.7802,59.9547,59.7802,59.9547,7400.0
2021-05-12 10:20:00,68.7,68.76,68.67,68.7,6566.0,59.9285,59.9808,59.9023,59.9285,6566.0
2021-05-12 10:25:00,68.68,68.7,68.58,68.63,7380.0,59.911,59.9285,59.8238,59.8674,7380.0
2021-05-12 10:30:00,68.66,68.67,68.51,68.53,21618.0,59.8936,59.9023,59.7627,59.7802,21618.0
2021-05-12 10:35:00,68.54,68.67,68.54,68.56,12684.0,59.7889,59.9023,59.7889,59.8064,12684.0
2021-05-12 10:40:00,68.56,68.59,68.47,68.57,52412.0,59.8064,59.8325,59.7278,59.8151,52412.0
2021-05-12 10:45:00,68.58,68.65,68.54,68.58,12692.0,59.8238,59.8849,59.7889,59.8238,12692.0
2021-05-12 10:50:00,68.59,68.64,68.53,68.56,12556.0,59.8325,59.8761,59.7802,59.8064,12556.0
2021-05-12 10:55:00,68.57,68.64,68.52,68.57,19414.0,59.8151,59.8761,59.7715,59.8151,19414.0
2021-05-12 11:00:00,68.57,68.67,68.56,68.65,11604.0,59.8151,59.9023,59.8064,59.8849,11604.0
2021-05-12 11:05:00,68.67,68.7,68.57,68.57,12968.0,59.9023,59.9285,59.8151,59.8151,12968.0
2021-05-12 11:10:00,68.58,68.58,68.5,68.54,25120.0,59.8238,59.8238,59.754,59.7889,25120.0
2021-05-12 11:15:00,68.55,68.57,68.33,68.33,74922.0,59.7976,59.8151,59.6057,59.6057,74922.0
2021-05-12 11:20:00,68.33,68.34,68.22,68.31,16240.0,59.6057,59.6144,59.5098,59.5883,16240.0
2021-05-12 11:25:00,68.31,68.48,68.3,68.48,9908.0,59.5883,59.7366,59.5796,59.7366,9908.0
2021-05-12 11:30:00,68.5,68.56,68.46,68.49,6406.0,59.754,59.8064,59.7191,59.7453,6406.0
2021-05-12 11:35:00,68.45,68.53,68.42,68.51,11826.0,59.7104,59.7802,59.6842,59.7627,11826.0
2021-05-12 11:40:00,68.55,68.69,68.55,68.66,5198.0,59.7976,59.9198,59.7976,59.8936,5198.0
2021-05-12 11:45:00,68.7,68.7,68.61,68.61,4560.0,59.9285,59.9285,59.85,59.85,4560.0
2021-05-12 11:50:00,68.6,68.62,68.53,68.55,10358.0,59.8412,59.8587,59.7802,59.7976,10358.0
2021-05-12 11:55:00,68.5,68.52,68.39,68.47,8746.0,59.754,59.7715,59.6581,59.7278,8746.0
2021-05-12 12:00:00,68.49,68.49,68.42,68.47,6266.0,59.7453,59.7453,59.6842,59.7278,6266.0
2021-05-12 12:05:00,68.46,68.51,68.4,68.4,9256.0,59.7191,59.7627,59.6668,59.6668,9256.0
2021-05-12 12:10:00,68.39,68.39,68.31,68.33,6030.0,59.6581,59.6581,59.5883,59.6057,6030.0
2021-05-12 12:15:00,68.32,68.34,68.27,68.33,5642.0,59.597,59.6144,59.5534,59.6057,5642.0
2021-05-12 12:20:00,68.33,68.36,68.29,68.33,8998.0,59.6057,59.6319,59.5708,59.6057,8998.0
2021-05-12 12:25:00,68.33,68.43,68.32,68.42,20912.0,59.6057,59.693,59.597,59.6842,20912.0
2021-05-12 12:30:00,68.39,68.41,68.33,68.33,8196.0,59.6581,59.6755,59.6057,59.6057,8196.0
2021-05-12 12:35:00,68.33,68.33,68.21,68.21,14080.0,59.6057,59.6057,59.501,59.501,14080.0
2021-05-12 12:40:00,68.23,68.31,68.22,68.28,10870.0,59.5185,59.5883,59.5098,59.5621,10870.0
2021-05-12 12:45:00,68.27,68.29,68.21,68.21,18076.0,59.5534,59.5708,59.501,59.501,18076.0
2021-05-12 12:50:00,68.2,68.31,68.2,68.27,9478.0,59.4923,59.5883,59.4923,59.5534,9478.0
2021-05-12 12:55:00,68.3,68.31,68.28,68.29,3186.0,59.5796,59.5883,59.5621,59.5708,3186.0
2021-05-12 13:00:00,68.28,68.33,68.23,68.32,11650.0,59.5621,59.6057,59.5185,59.597,11650.0
2021-05-12 13:05:00,68.29,68.3,68.21,68.23,7400.0,59.5708,59.5796,59.501,59.5185,7400.0
2021-05-12 13:10:00,68.2,68.27,68.16,68.27,25568.0,59.4923,59.5534,59.4574,59.5534,25568.0
2021-05-12 13:15:00,68.22,68.28,68.22,68.22,11756.0,59.5098,59.5621,59.5098,59.5098,11756.0
2021-05-12 13:20:00,68.22,68.23,68.14,68.18,16068.0,59.5098,59.5185,59.44,59.4749,16068.0
2021-05-12 13:25:00,68.17,68.24,68.14,68.24,19786.0,59.4662,59.5272,59.44,59.5272,19786.0
2021-05-12 13:30:00,68.24,68.26,68.2,68.22,19062.0,59.5272,59.5447,59.4923,59.5098,19062.0
2021-05-12 13:35:00,68.23,68.29,68.2,68.25,11052.0,59.5185,59.5708,59.4923,59.5359,11052.0
2021-05-12 13:40:00,68.25,68.28,68.22,68.25,10062.0,59.5359,59.5621,59.5098,59.5359,10062.0
2021-05-12 13:45:00,68.27,68.29,68.23,68.23,11580.0,59.5534,59.5708,59.5185,59.5185,11580.0
2021-05-12 13:50:00,68.23,68.27,68.2,68.22,28470.0,59.5185,59.5534,59.4923,59.5098,28470.0
2021-05-12 13:55:00,68.26,68.3,68.18,68.26,7244.0,59.5447,59.5796,59.4749,59.5447,7244.0
2021-05-12 14:00:00,68.23,68.29,68.19,68.22,32924.0,59.5185,59.5708,59.4836,59.5098,32924.0
2021-05-12 14:05:00,68.2,68.23,68.06,68.06,13482.0,59.4923,59.5185,59.3702,59.3702,13482.0
2021-05-12 14:10:00,68.06,68.08,68.01,68.04,5088.0,59.3702,59.3876,59.3266,59.3527,5088.0
2021-05-12 14:15:00,68.03,68.03,67.83,67.9,49376.0,59.344,59.344,59.1696,59.2306,49376.0
2021-05-12 14:20:00,67.87,67.92,67.83,67.89,8414.0,59.2045,59.2481,59.1696,59.2219,8414.0
2021-05-12 14:25:00,67.91,67.92,67.69,67.7,13926.0,59.2393,59.2481,59.0474,59.0562,13926.0
2021-05-12 14:30:00,67.7,67.86,67.65,67.85,12492.0,59.0562,59.1957,59.0125,59.187,12492.0
2021-05-12 14:35:00,67.83,67.89,67.82,67.85,8800.0,59.1696,59.2219,59.1608,59.187,8800.0
2021-05-12 14:40:00,67.83,67.9,67.83,67.88,8000.0,59.1696,59.2306,59.1696,59.2132,8000.0
2021-05-12 14:45:00,67.86,68.0,67.86,68.0,7622.0,59.1957,59.3179,59.1957,59.3179,7622.0
2021-05-12 14:50:00,67.98,68.04,67.96,67.99,12994.0,59.3004,59.3527,59.283,59.3091,12994.0
2021-05-12 14:55:00,67.97,68.13,67.97,68.12,14214.0,59.2917,59.4313,59.2917,59.4225,14214.0
2021-05-12 15:00:00,68.14,68.14,68.0,68.02,16264.0,59.44,59.44,59.3179,59.3353,16264.0
2021-05-12 15:05:00,68.0,68.09,67.98,68.07,12746.0,59.3179,59.3964,59.3004,59.3789,12746.0
2021-05-12 15:10:00,68.08,68.12,67.94,67.97,13800.0,59.3876,59.4225,59.2655,59.2917,13800.0
2021-05-12 15:15:00,67.94,68.02,67.92,67.97,20894.0,59.2655,59.3353,59.2481,59.2917,20894.0
2021-05-12 15:20:00,67.96,67.99,67.81,67.81,10866.0,59.283,59.3091,59.1521,59.1521,10866.0
2021-05-12 15:25:00,67.81,67.82,67.64,67.67,20052.0,59.1521,59.1608,59.0038,59.03,20052.0
2021-05-12 15:30:00,67.66,67.7,67.55,67.55,18274.0,59.0213,59.0562,58.9253,58.9253,18274.0
2021-05-12 15:35:00,67.54,67.56,67.46,67.5,20370.0,58.9166,58.934,58.8468,58.8817,20370.0
2021-05-12 15:40:00,67.49,67.66,67.48,67.64,34002.0,58.873,59.0213,58.8642,59.0038,34002.0
2021-05-12 15:45:00,67.62,67.75,67.6,67.75,48956.0,58.9864,59.0998,58.9689,59.0998,48956.0
2021-05-12 15:50:00,67.73,67.73,67.49,67.55,93066.0,59.0823,59.0823,58.873,58.9253,93066.0
2021-05-12 15:55:00,67.54,67.62,67.48,67.6,328160.0,58.9166,58.9864,58.8642,58.9689,328160.0
2021-05-13 09:30:00,67.54,67.71,67.41,67.42,49600.0,58.9166,59.0649,58.8032,58.8119,49600.0
2021-05-13 09:35:00,67.33,67.66,67.25,67.66,10508.0,58.7334,59.0213,58.6636,59.0213,10508.0
2021-05-13 09:40:00,67.72,67.8,67.64,67.78,14162.0,59.0736,59.1434,59.0038,59.1259,14162.0
2021-05-13 09:45:00,67.81,67.92,67.7,67.77,7008.0,59.1521,59.2481,59.0562,59.1172,7008.0
2021-05-13 09:50:00,67.75,67.95,67.75,67.84,8182.0,59.0998,59.2742,59.0998,59.1783,8182.0
2021-05-13 09:55:00,67.81,67.91,67.78,67.91,9584.0,59.1521,59.2393,59.1259,59.2393,9584.0
2021-05-13 10:00:00,67.89,68.05,67.86,68.05,8332.0,59.2219,59.3615,59.1957,59.3615,8332.0
2021-05-13 10:05:00,68.05,68.11,67.91,67.91,10428.0,59.3615,59.4138,59.2393,59.2393,10428.0
2021-05-13 10:10:00,67.93,67.99,67.89,67.99,3370.0,59.2568,59.3091,59.2219,59.3091,3370.0
2021-05-13 10:15:00,68.03,68.17,68.03,68.17,7972.0,59.344,59.4662,59.344,59.4662,7972.0
2021-05-13 10:20:00,68.16,68.3,68.16,68.26,6792.0,59.4574,59.5796,59.4574,59.5447,6792.0
2021-05-13 10:25:00,68.27,68.35,68.25,68.25,6062.0,59.5534,59.6232,59.5359,59.5359,6062.0
2021-05-13 10:30:00,68.25,68.35,68.24,68.26,7356.0,59.5359,59.6232,59.5272,59.5447,7356.0
2021-05-13 10:35:00,68.28,68.36,68.17,68.17,8640.0,59.5621,59.6319,59.4662,59.4662,8640.0
2021-05-13 10:40:00,68.2,68.33,68.2,68.3,17754.0,59.4923,59.6057,59.4923,59.5796,17754.0
2021-05-13 10:45:00,68.35,68.42,68.31,68.31,7518.0,59.6232,59.6842,59.5883,59.5883,7518.0
2021-05-13 10:50:00,68.32,68.33,68.27,68.27,9550.0,59.597,59.6057,59.5534,59.5534,9550.0
2021-05-13 10:55:00,68.3,68.42,68.26,68.42,6852.0,59.5796,59.6842,59.5447,59.6842,6852.0
2021-05-13 11:00:00,68.41,68.45,68.41,68.42,3204.0,59.6755,59.7104,59.6755,59.6842,3204.0
2021-05-13 11:05:00,68.39,68.42,68.31,68.38,8420.0,59.6581,59.6842,59.5883,59.6493,8420.0
2021-05-13 11:10:00,68.39,68.42,68.36,68.42,6136.0,59.6581,59.6842,59.6319,59.6842,6136.0
2021-05-13 11:15:00,68.41,68.49,68.39,68.39,9274.0,59.6755,59.7453,59.6581,59.6581,9274.0
2021-05-13 11:20:00,68.39,68.46,68.37,68.46,11004.0,59.6581,59.7191,59.6406,59.7191,11004.0
2021-05-13 11:25:00,68.48,68.54,68.47,68.54,4694.0,59.7366,59.7889,59.7278,59.7889,4694.0
2021-05-13 11:30:00,68.54,68.54,68.45,68.52,7364.0,59.7889,59.7889,59.7104,59.7715,7364.0
2021-05-13 11:35:00,68.51,68.64,68.51,68.64,16368.0,59.7627,59.8761,59.7627,59.8761,16368.0
2021-05-13 11:40:00,68.64,68.64,68.56,68.59,9206.0,59.8761,59.8761,59.8064,59.8325,9206.0
2021-05-13 11:45:00,68.6,68.68,68.57,68.66,4532.0,59.8412,59.911,59.8151,59.8936,4532.0
2021-05-13 11:50:00,68.69,68.77,68.68,68.77,3824.0,59.9198,59.9895,59.911,59.9895,3824.0
2021-05-13 11:55:00,68.77,68.84,68.75,68.83,12638.0,59.9895,60.0506,59.9721,60.0419,12638.0
2021-05-13 12:00:00,68.86,68.92,68.8,68.89,10868.0,60.0681,60.1204,60.0157,60.0942,10868.0
2021-05-13 12:05:00,68.89,68.91,68.86,68.87,7582.0,60.0942,60.1117,60.0681,60.0768,7582.0
2021-05-13 12:10:00,68.86,68.86,68.73,68.74,4516.0,60.0681,60.0681,59.9547,59.9634,4516.0
2021-05-13 12:15:00,68.74,68.77,68.73,68.73,3436.0,59.9634,59.9895,59.9547,59.9547,3436.0
2021-05-13 12:20:00,68.76,68.76,68.7,68.72,6760.0,59.9808,59.9808,59.9285,59.9459,6760.0
2021-05-13 12:25:00,68.74,68.81,68.74,68.78,5262.0,59.9634,60.0244,59.9634,59.9983,5262.0
2021-05-13 12:30:00,68.78,68.8,68.77,68.8,4500.0,59.9983,60.0157,59.9895,60.0157,4500.0
2021-05-13 12:35:00,68.81,68.85,68.81,68.84,1524.0,60.0244,60.0593,60.0244,60.0506,1524.0
2021-05-13 12:40:00,68.83,68.94,68.81,68.94,5476.0,60.0419,60.1378,60.0244,60.1378,5476.0
2021-05-13 12:45:00,68.94,68.99,68.89,68.99,6600.0,60.1378,60.1815,60.0942,60.1815,6600.0
2021-05-13 12:50:00,68.99,69.0,68.91,68.94,3406.0,60.1815,60.1902,60.1117,60.1378,3406.0
2021-05-13 12:55:00,68.96,68.97,68.85,68.86,5840.0,60.1553,60.164,60.0593,60.0681,5840.0
2021-05-13 13:00:00,68.83,68.86,68.74,68.8,5074.0,60.0419,60.0681,59.9634,60.0157,5074.0
2021-05-13 13:05:00,68.78,68.83,68.74,68.83,5686.0,59.9983,60.0419,59.9634,60.0419,5686.0
2021-05-13 13:10:00,68.83,68.88,68.83,68.85,3252.0,60.0419,60.0855,60.0419,60.0593,3252.0
2021-05-13 13:15:00,68.88,68.94,68.82,68.82,6006.0,60.0855,60.1378,60.0332,60.0332,6006.0
2021-05-13 13:20:00,68.83,68.83,68.74,68.74,3400.0,60.0419,60.0419,59.9634,59.9634,3400.0
2021-05-13 13:25:00,68.75,68.81,68.64,68.77,13766.0,59.9721,60.0244,59.8761,59.9895,13766.0
2021-05-13 13:30:00,68.75,68.79,68.69,68.72,16864.0,59.9721,60.007,59.9198,59.9459,16864.0
2021-05-13 13:35:00,68.72,68.79,68.71,68.77,3630.0,59.9459,60.007,59.9372,59.9895,3630.0
2021-05-13 13:40:00,68.75,68.83,68.75,68.83,6694.0,59.9721,60.0419,59.9721,60.0419,6694.0
2021-05-13 13:45:00,68.83,68.88,68.79,68.81,10026.0,60.0419,60.0855,60.007,60.0244,10026.0
2021-05-13 13:50:00,68.81,68.83,68.77,68.77,3422.0,60.0244,60.0419,59.9895,59.9895,3422.0
2021-05-13 13:55:00,68.8,68.86,68.8,68.84,4626.0,60.0157,60.0681,60.0157,60.0506,4626.0
2021-05-13 14:00:00,68.86,69.0,68.85,69.0,6944.0,60.0681,60.1902,60.0593,60.1902,6944.0
2021-05-13 14:05:00,69.01,69.02,68.97,69.02,6180.0,60.1989,60.2076,60.164,60.2076,6180.0
2021-05-13 14:10:00,69.04,69.08,69.01,69.08,2632.0,60.2251,60.26,60.1989,60.26,2632.0
2021-05-13 14:15:00,69.05,69.08,69.04,69.05,4762.0,60.2338,60.26,60.2251,60.2338,4762.0
2021-05-13 14:20:00,69.07,69.21,69.07,69.21,8656.0,60.2512,60.3734,60.2512,60.3734,8656.0
2021-05-13 14:25:00,69.2,69.23,69.17,69.21,10254.0,60.3646,60.3908,60.3385,60.3734,10254.0
2021-05-13 14:30:00,69.24,69.25,69.2,69.2,2800.0,60.3995,60.4083,60.3646,60.3646,2800.0
2021-05-13 14:35:00,69.17,69.19,69.05,69.05,5700.0,60.3385,60.3559,60.2338,60.2338,5700.0
2021-05-13 14:40:00,69.02,69.09,68.98,69.02,14588.0,60.2076,60.2687,60.1727,60.2076,14588.0
2021-05-13 14:45:00,69.0,69.01,68.95,68.97,10464.0,60.1902,60.1989,60.1466,60.164,10464.0
2021-05-13 14:50:00,68.99,69.1,68.97,69.1,8374.0,60.1815,60.2774,60.164,60.2774,8374.0
2021-05-13 14:55:00,69.08,69.17,69.06,69.17,7946.0,60.26,60.3385,60.2425,60.3385,7946.0
2021-05-13 15:00:00,69.17,69.22,69.12,69.12,19308.0,60.3385,60.3821,60.2949,60.2949,19308.0
2021-05-13 15:05:00,69.12,69.21,69.11,69.2,14202.0,60.2949,60.3734,60.2861,60.3646,14202.0
2021-05-13 15:10:00,69.21,69.21,69.11,69.17,14606.0,60.3734,60.3734,60.2861,60.3385,14606.0
2021-05-13 15:15:00,69.17,69.2,69.16,69.16,10298.0,60.3385,60.3646,60.3297,60.3297,10298.0
2021-05-13 15:20:00,69.16,69.16,69.08,69.14,6170.0,60.3297,60.3297,60.26,60.3123,6170.0
2021-05-13 15:25:00,69.16,69.19,69.08,69.15,19386.0,60.3297,60.3559,60.26,60.321,19386.0
2021-05-13 15:30:00,69.19,69.2,69.12,69.13,15936.0,60.3559,60.3646,60.2949,60.3036,15936.0
2021-05-13 15:35:00,69.14,69.19,69.14,69.18,24320.0,60.3123,60.3559,60.3123,60.3472,24320.0
2021-05-13 15:40:00,69.17,69.2,69.13,69.17,24432.0,60.3385,60.3646,60.3036,60.3385,24432.0
2021-05-13 15:45:00,69.17,69.19,69.11,69.17,27864.0,60.3385,60.3559,60.2861,60.3385,27864.0
2021-05-13 15:50:00,69.17,69.2,68.92,68.97,81974.0,60.3385,60.3646,60.1204,60.164,81974.0
2021-05-13 15:55:00,68.97,69.0,68.83,68.86,184740.0,60.164,60.1902,60.0419,60.0681,184740.0
2021-05-14 09:30:00,69.14,69.55,69.14,69.41,27730.0,60.3123,60.67,60.3123,60.5478,27730.0
2021-05-14 09:35:00,69.4,69.48,69.25,69.31,11002.0,60.5391,60.6089,60.4083,60.4606,11002.0
2021-05-14 09:40:00,69.26,69.62,69.26,69.61,21850.0,60.417,60.731,60.417,60.7223,21850.0
2021-05-14 09:45:00,69.65,69.74,69.58,69.7,11922.0,60.7572,60.8357,60.6961,60.8008,11922.0
2021-05-14 09:50:00,69.66,69.66,69.17,69.17,9540.0,60.7659,60.7659,60.3385,60.3385,9540.0
2021-05-14 09:55:00,69.25,69.25,69.13,69.2,26602.0,60.4083,60.4083,60.3036,60.3646,26602.0
2021-05-14 10:00:00,69.14,69.23,69.04,69.11,14756.0,60.3123,60.3908,60.2251,60.2861,14756.0
2021-05-14 10:05:00,69.17,69.21,68.98,68.99,9146.0,60.3385,60.3734,60.1727,60.1815,9146.0
2021-05-14 10:10:00,69.02,69.08,68.98,68.99,13440.0,60.2076,60.26,60.1727,60.1815,13440.0
2021-05-14 10:15:00,68.99,69.18,68.96,69.16,14262.0,60.1815,60.3472,60.1553,60.3297,14262.0
2021-05-14 10:20:00,69.18,69.29,69.14,69.22,9550.0,60.3472,60.4432,60.3123,60.3821,9550.0
2021-05-14 10:25:00,69.22,69.22,69.05,69.05,12406.0,60.3821,60.3821,60.2338,60.2338,12406.0
2021-05-14 10:30:00,69.03,69.03,68.75,68.95,36376.0,60.2163,60.2163,59.9721,60.1466,36376.0
2021-05-14 10:35:00,68.93,68.97,68.89,68.89,8014.0,60.1291,60.164,60.0942,60.0942,8014.0
2021-05-14 10:40:00,68.89,68.97,68.8,68.8,6400.0,60.0942,60.164,60.0157,60.0157,6400.0
2021-05-14 10:45:00,68.83,68.99,68.8,68.99,6728.0,60.0419,60.1815,60.0157,60.1815,6728.0
2021-05-14 10:50:00,68.99,69.11,68.98,69.11,12790.0,60.1815,60.2861,60.1727,60.2861,12790.0
2021-05-14 10:55:00,69.13,69.14,68.99,69.0,33514.0,60.3036,60.3123,60.1815,60.1902,33514.0
2021-05-14 11:00:00,69.01,69.08,68.98,69.0,8252.0,60.1989,60.26,60.1727,60.1902,8252.0
2021-05-14 11:05:00,69.0,69.02,68.97,68.98,3638.0,60.1902,60.2076,60.164,60.1727,3638.0
2021-05-14 11:10:00,68.99,69.06,68.96,68.98,20254.0,60.1815,60.2425,60.1553,60.1727,20254.0
2021-05-14 11:15:00,68.98,69.06,68.98,69.0,5014.0,60.1727,60.2425,60.1727,60.1902,5014.0
2021-05-14 11:20:00,69.0,69.1,69.0,69.08,5864.0,60.1902,60.2774,60.1902,60.26,5864.0
2021-05-14 11:25:00,69.03,69.03,68.96,68.97,8856.0,60.2163,60.2163,60.1553,60.164,8856.0
2021-05-14 11:30:00,68.97,69.05,68.91,69.05,7678.0,60.164,60.2338,60.1117,60.2338,7678.0
2021-05-14 11:35:00,69.05,69.06,68.95,68.95,17924.0,60.2338,60.2425,60.1466,60.1466,17924.0
2021-05-14 11:40:00,68.94,69.05,68.94,68.97,19252.0,60.1378,60.2338,60.1378,60.164,19252.0
2021-05-14 11:45:00,68.96,68.96,68.91,68.92,5060.0,60.1553,60.1553,60.1117,60.1204,5060.0
2021-05-14 11:50:00,68.91,68.92,68.86,68.89,9978.0,60.1117,60.1204,60.0681,60.0942,9978.0
2021-05-14 11:55:00,68.89,68.96,68.89,68.96,9206.0,60.0942,60.1553,60.0942,60.1553,9206.0
2021-05-14 12:00:00,68.95,68.97,68.89,68.91,7654.0,60.1466,60.164,60.0942,60.1117,7654.0
2021-05-14 12:05:00,68.87,68.9,68.85,68.9,4200.0,60.0768,60.1029,60.0593,60.1029,4200.0
2021-05-14 12:10:00,68.89,68.93,68.88,68.93,6316.0,60.0942,60.1291,60.0855,60.1291,6316.0
2021-05-14 12:15:00,68.94,68.97,68.91,68.95,8336.0,60.1378,60.164,60.1117,60.1466,8336.0
2021-05-14 12:20:00,68.95,68.95,68.89,68.91,4222.0,60.1466,60.1466,60.0942,60.1117,4222.0
2021-05-14 12:25:00,68.95,69.04,68.95,69.01,6256.0,60.1466,60.2251,60.1466,60.1989,6256.0
2021-05-14 12:30:00,69.0,69.06,69.0,69.05,5360.0,60.1902,60.2425,60.1902,60.2338,5360.0
2021-05-14 12:35:00,69.02,69.04,69.0,69.01,5244.0,60.2076,60.2251,60.1902,60.1989,5244.0
2021-05-14 12:40:00,69.0,69.05,69.0,69.03,4446.0,60.1902,60.2338,60.1902,60.2163,4446.0
2021-05-14 12:45:00,69.04,69.04,69.02,69.04,4870.0,60.2251,60.2251,60.2076,60.2251,4870.0
2021-05-14 12:50:00,69.04,69.06,69.04,69.06,4762.0,60.2251,60.2425,60.2251,60.2425,4762.0
2021-05-14 12:55:00,69.03,69.03,69.02,69.03,2914.0,60.2163,60.2163,60.2076,60.2163,2914.0
2021-05-14 13:00:00,69.03,69.14,69.03,69.14,3692.0,60.2163,60.3123,60.2163,60.3123,3692.0
2021-05-14 13:05:00,69.13,69.16,69.11,69.15,5680.0,60.3036,60.3297,60.2861,60.321,5680.0
2021-05-14 13:10:00,69.14,69.21,69.14,69.21,14498.0,60.3123,60.3734,60.3123,60.3734,14498.0
2021-05-14 13:15:00,69.24,69.24,69.13,69.23,11592.0,60.3995,60.3995,60.3036,60.3908,11592.0
2021-05-14 13:20:00,69.25,69.28,69.23,69.28,6494.0,60.4083,60.4344,60.3908,60.4344,6494.0
2021-05-14 13:25:00,69.3,69.3,69.25,69.28,13706.0,60.4519,60.4519,60.4083,60.4344,13706.0
2021-05-14 13:30:00,69.31,69.32,69.28,69.3,8322.0,60.4606,60.4693,60.4344,60.4519,8322.0
2021-05-14 13:35:00,69.31,69.32,69.26,69.32,12270.0,60.4606,60.4693,60.417,60.4693,12270.0
2021-05-14 13:40:00,69.31,69.36,69.31,69.34,7734.0,60.4606,60.5042,60.4606,60.4868,7734.0
2021-05-14 13:45:00,69.33,69.35,69.3,69.33,4714.0,60.478,60.4955,60.4519,60.478,4714.0
2021-05-14 13:50:00,69.31,69.32,69.18,69.18,74396.0,60.4606,60.4693,60.3472,60.3472,74396.0
2021-05-14 13:55:00,69.21,69.21,69.12,69.17,2048.0,60.3734,60.3734,60.2949,60.3385,2048.0
2021-05-14 14:00:00,69.17,69.17,69.09,69.09,4314.0,60.3385,60.3385,60.2687,60.2687,4314.0
2021-05-14 14:05:00,69.1,69.13,69.07,69.1,5600.0,60.2774,60.3036,60.2512,60.2774,5600.0
2021-05-14 14:10:00,69.11,69.14,69.11,69.13,3304.0,60.2861,60.3123,60.2861,60.3036,3304.0
2021-05-14 14:15:00,69.14,69.16,69.14,69.14,2230.0,60.3123,60.3297,60.3123,60.3123,2230.0
2021-05-14 14:20:00,69.15,69.15,69.06,69.07,7306.0,60.321,60.321,60.2425,60.2512,7306.0
2021-05-14 14:25:00,69.09,69.11,69.04,69.05,5700.0,60.2687,60.2861,60.2251,60.2338,5700.0
2021-05-14 14:30:00,69.04,69.11,69.04,69.11,5966.0,60.2251,60.2861,60.2251,60.2861,5966.0
2021-05-14 14:35:00,69.07,69.11,69.07,69.07,4666.0,60.2512,60.2861,60.2512,60.2512,4666.0
2021-05-14 14:40:00,69.06,69.08,69.05,69.06,3074.0,60.2425,60.26,60.2338,60.2425,3074.0
2021-05-14 14:45:00,69.06,69.08,69.06,69.07,5010.0,60.2425,60.26,60.2425,60.2512,5010.0
2021-05-14 14:50:00,69.06,69.11,69.06,69.08,3000.0,60.2425,60.2861,60.2425,60.26,3000.0
2021-05-14 14:55:00,69.08,69.09,69.05,69.08,5248.0,60.26,60.2687,60.2338,60.26,5248.0
2021-05-14 15:00:00,69.07,69.1,69.07,69.08,5122.0,60.2512,60.2774,60.2512,60.26,5122.0
2021-05-14 15:05:00,69.08,69.14,69.07,69.14,3676.0,60.26,60.3123,60.2512,60.3123,3676.0
2021-05-14 15:10:00,69.14,69.16,69.12,69.14,7798.0,60.3123,60.3297,60.2949,60.3123,7798.0
2021-05-14 15:15:00,69.14,69.15,69.06,69.06,11004.0,60.3123,60.321,60.2425,60.2425,11004.0
2021-05-14 15:20:00,69.08,69.13,69.06,69.11,12766.0,60.26,60.3036,60.2425,60.2861,12766.0
2021-05-14 15:25:00,69.11,69.16,69.1,69.11,17136.0,60.2861,60.3297,60.2774,60.2861,17136.0
2021-05-14 15:30:00,69.11,69.11,68.95,69.01,16408.0,60.2861,60.2861,60.1466,60.1989,16408.0
2021-05-14 15:35:00,69.02,69.09,69.02,69.03,36228.0,60.2076,60.2687,60.2076,60.2163,36228.0
2021-05-14 15:40:00,69.04,69.08,68.96,68.96,20948.0,60.2251,60.26,60.1553,60.1553,20948.0
2021-05-14 15:45:00,68.96,68.97,68.91,68.96,35704.0,60.1553,60.164,60.1117,60.1553,35704.0
2021-05-14 15:50:00,68.96,69.13,68.95,69.11,79118.0,60.1553,60.3036,60.1466,60.2861,79118.0
2021-05-14 15:55:00,69.11,69.14,69.03,69.06,139860.0,60.2861,60.3123,60.2163,60.2425,139860.0
2021-05-17 09:30:00,69.08,69.14,68.97,68.97,25526.0,60.26,60.3123,60.164,60.164,25526.0
2021-05-17 09:35:00,68.91,69.04,68.84,69.01,4396.0,60.1117,60.2251,60.0506,60.1989,4396.0
2021-05-17 09:40:00,68.98,69.11,68.98,69.05,1104.0,60.1727,60.2861,60.1727,60.2338,1104.0
2021-05-17 09:45:00,69.0,69.0,68.92,68.95,1650.0,60.1902,60.1902,60.1204,60.1466,1650.0
2021-05-17 09:50:00,68.97,69.11,68.97,69.08,15898.0,60.164,60.2861,60.164,60.26,15898.0
2021-05-17 09:55:00,69.1,69.14,69.07,69.13,7620.0,60.2774,60.3123,60.2512,60.3036,7620.0
2021-05-17 10:00:00,69.13,69.17,69.04,69.12,8500.0,60.3036,60.3385,60.2251,60.2949,8500.0
2021-05-17 10:05:00,69.17,69.3,69.12,69.12,9112.0,60.3385,60.4519,60.2949,60.2949,9112.0
2021-05-17 10:10:00,69.15,69.23,69.06,69.23,18002.0,60.321,60.3908,60.2425,60.3908,18002.0
2021-05-17 10:15:00,69.23,69.28,69.16,69.17,7588.0,60.3908,60.4344,60.3297,60.3385,7588.0
2021-05-17 10:20:00,69.21,69.21,69.04,69.04,5222.0,60.3734,60.3734,60.2251,60.2251,5222.0
2021-05-17 10:25:00,69.02,69.08,68.94,68.94,9546.0,60.2076,60.26,60.1378,60.1378,9546.0
2021-05-17 10:30:00,68.92,68.95,68.76,68.76,2400.0,60.1204,60.1466,59.9808,59.9808,2400.0
2021-05-17 10:35:00,68.76,68.82,68.69,68.77,6318.0,59.9808,60.0332,59.9198,59.9895,6318.0
2021-05-17 10:40:00,68.77,68.82,68.67,68.69,4180.0,59.9895,60.0332,59.9023,59.9198,4180.0
2021-05-17 10:45:00,68.67,68.72,68.64,68.7,8766.0,59.9023,59.9459,59.8761,59.9285,8766.0
2021-05-17 10:50:00,68.7,68.7,68.61,68.65,4950.0,59.9285,59.9285,59.85,59.8849,4950.0
2021-05-17 10:55:00,68.64,68.75,68.63,68.63,9128.0,59.8761,59.9721,59.8674,59.8674,9128.0
2021-05-17 11:00:00,68.65,68.69,68.58,68.69,6664.0,59.8849,59.9198,59.8238,59.9198,6664.0
2021-05-17 11:05:00,68.7,68.73,68.67,68.67,11642.0,59.9285,59.9547,59.9023,59.9023,11642.0
2021-05-17 11:10:00,68.66,68.75,68.6,68.7,6540.0,59.8936,59.9721,59.8412,59.9285,6540.0
2021-05-17 11:15:00,68.72,68.72,68.53,68.53,18698.0,59.9459,59.9459,59.7802,59.7802,18698.0
2021-05-17 11:20:00,68.54,68.62,68.51,68.58,26270.0,59.7889,59.8587,59.7627,59.8238,26270.0
2021-05-17 11:25:00,68.57,68.57,68.41,68.42,6800.0,59.8151,59.8151,59.6755,59.6842,6800.0
2021-05-17 11:30:00,68.36,68.55,68.36,68.46,23776.0,59.6319,59.7976,59.6319,59.7191,23776.0
2021-05-17 11:35:00,68.49,68.58,68.49,68.58,3402.0,59.7453,59.8238,59.7453,59.8238,3402.0
2021-05-17 11:40:00,68.58,68.63,68.42,68.5,13614.0,59.8238,59.8674,59.6842,59.754,13614.0
2021-05-17 11:45:00,68.53,68.65,68.5,68.65,17902.0,59.7802,59.8849,59.754,59.8849,17902.0
2021-05-17 11:50:00,68.66,68.75,68.62,68.75,5760.0,59.8936,59.9721,59.8587,59.9721,5760.0
2021-05-17 11:55:00,68.77,68.81,68.72,68.77,10958.0,59.9895,60.0244,59.9459,59.9895,10958.0
2021-05-17 12:00:00,68.78,68.83,68.73,68.76,9188.0,59.9983,60.0419,59.9547,59.9808,9188.0
2021-05-17 12:05:00,68.75,68.75,68.67,68.69,6198.0,59.9721,59.9721,59.9023,59.9198,6198.0
2021-05-17 12:10:00,68.7,68.77,68.7,68.77,13908.0,59.9285,59.9895,59.9285,59.9895,13908.0
2021-05-17 12:15:00,68.79,68.79,68.69,68.76,64524.0,60.007,60.007,59.9198,59.9808,64524.0
2021-05-17 12:20:00,68.76,68.86,68.76,68.86,4624.0,59.9808,60.0681,59.9808,60.0681,4624.0
2021-05-17 12:25:00,68.88,68.89,68.86,68.89,3832.0,60.0855,60.0942,60.0681,60.0942,3832.0
2021-05-17 12:30:00,68.9,68.93,68.82,68.82,7584.0,60.1029,60.1291,60.0332,60.0332,7584.0
2021-05-17 12:35:00,68.91,68.92,68.85,68.87,3420.0,60.1117,60.1204,60.0593,60.0768,3420.0
2021-05-17 12:40:00,68.87,68.92,68.85,68.92,7246.0,60.0768,60.1204,60.0593,60.1204,7246.0
2021-05-17 12:45:00,68.89,68.89,68.81,68.83,5720.0,60.0942,60.0942,60.0244,60.0419,5720.0
2021-05-17 12:50:00,68.84,68.88,68.83,68.85,3434.0,60.0506,60.0855,60.0419,60.0593,3434.0
2021-05-17 12:55:00,68.91,68.92,68.86,68.89,6418.0,60.1117,60.1204,60.0681,60.0942,6418.0
2021-05-17 13:00:00,68.89,68.89,68.83,68.83,6556.0,60.0942,60.0942,60.0419,60.0419,6556.0
2021-05-17 13:05:00,68.82,68.89,68.81,68.89,5010.0,60.0332,60.0942,60.0244,60.0942,5010.0
2021-05-17 13:10:00,68.92,69.01,68.91,68.99,3074.0,60.1204,60.1989,60.1117,60.1815,3074.0
2021-05-17 13:15:00,69.01,69.08,68.98,69.0,7132.0,60.1989,60.26,60.1727,60.1902,7132.0
2021-05-17 13:20:00,69.0,69.0,68.96,68.98,2274.0,60.1902,60.1902,60.1553,60.1727,2274.0
2021-05-17 13:25:00,68.97,69.02,68.96,68.96,5742.0,60.164,60.2076,60.1553,60.1553,5742.0
2021-05-17 13:30:00,68.93,68.95,68.92,68.93,8164.0,60.1291,60.1466,60.1204,60.1291,8164.0
2021-05-17 13:35:00,68.91,68.97,68.91,68.94,6338.0,60.1117,60.164,60.1117,60.1378,6338.0
2021-05-17 13:40:00,68.92,68.94,68.85,68.89,5804.0,60.1204,60.1378,60.0593,60.0942,5804.0
2021-05-17 13:45:00,68.9,68.97,68.9,68.95,5832.0,60.1029,60.164,60.1029,60.1466,5832.0
2021-05-17 13:50:00,68.97,68.98,68.94,68.95,8336.0,60.164,60.1727,60.1378,60.1466,8336.0
2021-05-17 13:55:00,68.94,68.96,68.88,68.88,17074.0,60.1378,60.1553,60.0855,60.0855,17074.0
2021-05-17 14:00:00,68.86,68.89,68.74,68.89,13438.0,60.0681,60.0942,59.9634,60.0942,13438.0
2021-05-17 14:05:00,68.86,68.86,68.81,68.83,7508.0,60.0681,60.0681,60.0244,60.0419,7508.0
2021-05-17 14:10:00,68.86,68.86,68.85,68.85,2378.0,60.0681,60.0681,60.0593,60.0593,2378.0
2021-05-17 14:15:00,68.84,68.93,68.84,68.92,11340.0,60.0506,60.1291,60.0506,60.1204,11340.0
2021-05-17 14:20:00,68.92,68.93,68.83,68.89,21104.0,60.1204,60.1291,60.0419,60.0942,21104.0
2021-05-17 14:25:00,68.88,68.99,68.88,68.94,10332.0,60.0855,60.1815,60.0855,60.1378,10332.0
2021-05-17 14:30:00,68.95,68.98,68.92,68.94,16060.0,60.1466,60.1727,60.1204,60.1378,16060.0
2021-05-17 14:35:00,68.97,69.0,68.94,68.98,18452.0,60.164,60.1902,60.1378,60.1727,18452.0
2021-05-17 14:40:00,68.97,69.08,68.97,69.08,6732.0,60.164,60.26,60.164,60.26,6732.0
2021-05-17 14:45:00,69.07,69.1,69.06,69.08,5444.0,60.2512,60.2774,60.2425,60.26,5444.0
2021-05-17 14:50:00,69.12,69.17,69.1,69.13,6280.0,60.2949,60.3385,60.2774,60.3036,6280.0
2021-05-17 14:55:00,69.14,69.16,69.1,69.11,10198.0,60.3123,60.3297,60.2774,60.2861,10198.0
2021-05-17 15:00:00,69.09,69.11,69.05,69.11,22278.0,60.2687,60.2861,60.2338,60.2861,22278.0
2021-05-17 15:05:00,69.1,69.14,69.08,69.11,6262.0,60.2774,60.3123,60.26,60.2861,6262.0
2021-05-17 15:10:00,69.13,69.14,69.03,69.05,13024.0,60.3036,60.3123,60.2163,60.2338,13024.0
2021-05-17 15:15:00,69.04,69.06,68.99,69.01,46702.0,60.2251,60.2425,60.1815,60.1989,46702.0
2021-05-17 15:20:00,69.0,69.08,68.94,68.99,67536.0,60.1902,60.26,60.1378,60.1815,67536.0
2021-05-17 15:25:00,68.98,69.02,68.94,68.99,15362.0,60.1727,60.2076,60.1378,60.1815,15362.0
2021-05-17 15:30:00,68.96,68.98,68.9,68.96,9160.0,60.1553,60.1727,60.1029,60.1553,9160.0
2021-05-17 15:35:00,68.94,68.94,68.86,68.88,20152.0,60.1378,60.1378,60.0681,60.0855,20152.0
2021-05-17 15:40:00,68.89,68.99,68.89,68.95,16688.0,60.0942,60.1815,60.0942,60.1466,16688.0
2021-05-17 15:45:00,68.92,69.02,68.91,68.95,26348.0,60.1204,60.2076,60.1117,60.1466,26348.0
2021-05-17 15:50:00,68.96,68.98,68.85,68.88,43510.0,60.1553,60.1727,60.0593,60.0855,43510.0
2021-05-17 15:55:00,68.87,68.96,68.72,68.78,273558.0,60.0768,60.1553,59.9459,59.9983,273558.0
2021-05-18 09:30:00,68.72,68.87,68.49,68.75,38390.0,59.9459,60.0768,59.7453,59.9721,38390.0
2021-05-18 09:35:00,68.69,68.78,68.59,68.72,9410.0,59.9198,59.9983,59.8325,59.9459,9410.0
2021-05-18 09:40:00,68.75,68.9,68.71,68.84,12312.0,59.9721,60.1029,59.9372,60.0506,12312.0
2021-05-18 09:45:00,68.85,68.85,68.73,68.8,11254.0,60.0593,60.0593,59.9547,60.0157,11254.0
2021-05-18 09:50:00,68.74,68.79,68.69,68.69,14582.0,59.9634,60.007,59.9198,59.9198,14582.0
2021-05-18 09:55:00,68.7,68.74,68.57,68.61,22698.0,59.9285,59.9634,59.8151,59.85,22698.0
2021-05-18 10:00:00,68.59,68.67,68.55,68.6,23346.0,59.8325,59.9023,59.7976,59.8412,23346.0
2021-05-18 10:05:00,68.57,68.58,68.45,68.51,23892.0,59.8151,59.8238,59.7104,59.7627,23892.0
2021-05-18 10:10:00,68.46,68.61,68.43,68.55,21284.0,59.7191,59.85,59.693,59.7976,21284.0
2021-05-18 10:15:00,68.54,68.67,68.52,68.63,10154.0,59.7889,59.9023,59.7715,59.8674,10154.0
2021-05-18 10:20:00,68.61,68.62,68.54,68.6,17798.0,59.85,59.8587,59.7889,59.8412,17798.0
2021-05-18 10:25:00,68.56,68.61,68.56,68.58,16084.0,59.8064,59.85,59.8064,59.8238,16084.0
2021-05-18 10:30:00,68.57,68.63,68.56,68.62,16386.0,59.8151,59.8674,59.8064,59.8587,16386.0
2021-05-18 10:35:00,68.62,68.63,68.58,68.61,11190.0,59.8587,59.8674,59.8238,59.85,11190.0
2021-05-18 10:40:00,68.63,68.66,68.59,68.64,16414.0,59.8674,59.8936,59.8325,59.8761,16414.0
2021-05-18 10:45:00,68.64,68.7,68.61,68.67,19712.0,59.8761,59.9285,59.85,59.9023,19712.0
2021-05-18 10:50:00,68.68,68.82,68.67,68.8,17644.0,59.911,60.0332,59.9023,60.0157,17644.0
2021-05-18 10:55:00,68.79,68.79,68.67,68.73,12896.0,60.007,60.007,59.9023,59.9547,12896.0
2021-05-18 11:00:00,68.75,68.75,68.7,68.7,12738.0,59.9721,59.9721,59.9285,59.9285,12738.0
2021-05-18 11:05:00,68.7,68.7,68.58,68.6,10464.0,59.9285,59.9285,59.8238,59.8412,10464.0
2021-05-18 11:10:00,68.61,68.61,68.55,68.57,13262.0,59.85,59.85,59.7976,59.8151,13262.0
2021-05-18 11:15:00,68.57,68.58,68.51,68.58,22304.0,59.8151,59.8238,59.7627,59.8238,22304.0
2021-05-18 11:20:00,68.58,68.66,68.57,68.66,5420.0,59.8238,59.8936,59.8151,59.8936,5420.0
2021-05-18 11:25:00,68.64,68.65,68.62,68.63,5744.0,59.8761,59.8849,59.8587,59.8674,5744.0
2021-05-18 11:30:00,68.61,68.67,68.58,68.61,28416.0,59.85,59.9023,59.8238,59.85,28416.0
2021-05-18 11:35:00,68.59,68.64,68.56,68.64,22384.0,59.8325,59.8761,59.8064,59.8761,22384.0
2021-05-18 11:40:00,68.61,68.61,68.52,68.57,9240.0,59.85,59.85,59.7715,59.8151,9240.0
2021-05-18 11:45:00,68.57,68.61,68.55,68.57,4350.0,59.8151,59.85,59.7976,59.8151,4350.0
2021-05-18 11:50:00,68.58,68.58,68.52,68.55,15828.0,59.8238,59.8238,59.7715,59.7976,15828.0
2021-05-18 11:55:00,68.55,68.55,68.49,68.49,8000.0,59.7976,59.7976,59.7453,59.7453,8000.0
2021-05-18 12:00:00,68.47,68.5,68.41,68.49,19024.0,59.7278,59.754,59.6755,59.7453,19024.0
2021-05-18 12:05:00,68.48,68.53,68.46,68.47,12516.0,59.7366,59.7802,59.7191,59.7278,12516.0
2021-05-18 12:10:00,68.47,68.5,68.44,68.49,6338.0,59.7278,59.754,59.7017,59.7453,6338.0
2021-05-18 12:15:00,68.49,68.53,68.48,68.53,6198.0,59.7453,59.7802,59.7366,59.7802,6198.0
2021-05-18 12:20:00,68.53,68.56,68.5,68.5,8532.0,59.7802,59.8064,59.754,59.754,8532.0
2021-05-18 12:25:00,68.5,68.54,68.48,68.54,23082.0,59.754,59.7889,59.7366,59.7889,23082.0
2021-05-18 12:30:00,68.54,68.55,68.45,68.45,22678.0,59.7889,59.7976,59.7104,59.7104,22678.0
2021-05-18 12:35:00,68.46,68.48,68.45,68.46,16502.0,59.7191,59.7366,59.7104,59.7191,16502.0
2021-05-18 12:40:00,68.46,68.47,68.44,68.45,9750.0,59.7191,59.7278,59.7017,59.7104,9750.0
2021-05-18 12:45:00,68.46,68.49,68.45,68.47,17614.0,59.7191,59.7453,59.7104,59.7278,17614.0
2021-05-18 12:50:00,68.47,68.49,68.46,68.47,7264.0,59.7278,59.7453,59.7191,59.7278,7264.0
2021-05-18 12:55:00,68.47,68.49,68.42,68.48,27032.0,59.7278,59.7453,59.6842,59.7366,27032.0
2021-05-18 13:00:00,68.49,68.54,68.49,68.53,15938.0,59.7453,59.7889,59.7453,59.7802,15938.0
2021-05-18 13:05:00,68.53,68.53,68.46,68.48,35224.0,59.7802,59.7802,59.7191,59.7366,35224.0
2021-05-18 13:10:00,68.49,68.55,68.48,68.54,27034.0,59.7453,59.7976,59.7366,59.7889,27034.0
2021-05-18 13:15:00,68.55,68.57,68.52,68.57,9180.0,59.7976,59.8151,59.7715,59.8151,9180.0
2021-05-18 13:20:00,68.57,68.61,68.56,68.58,17824.0,59.8151,59.85,59.8064,59.8238,17824.0
2021-05-18 13:25:00,68.6,68.61,68.54,68.56,29406.0,59.8412,59.85,59.7889,59.8064,29406.0
2021-05-18 13:30:00,68.56,68.56,68.52,68.55,8546.0,59.8064,59.8064,59.7715,59.7976,8546.0
2021-05-18 13:35:00,68.55,68.59,68.53,68.58,9110.0,59.7976,59.8325,59.7802,59.8238,9110.0
2021-05-18 13:40:00,68.58,68.61,68.57,68.58,23100.0,59.8238,59.85,59.8151,59.8238,23100.0
2021-05-18 13:45:00,68.58,68.6,68.56,68.58,18318.0,59.8238,59.8412,59.8064,59.8238,18318.0
2021-05-18 13:50:00,68.59,68.69,68.59,68.68,13854.0,59.8325,59.9198,59.8325,59.911,13854.0
2021-05-18 13:55:00,68.67,68.67,68.6,68.61,12240.0,59.9023,59.9023,59.8412,59.85,12240.0
2021-05-18 14:00:00,68.6,68.63,68.58,68.58,15454.0,59.8412,59.8674,59.8238,59.8238,15454.0
2021-05-18 14:05:00,68.6,68.61,68.55,68.58,15270.0,59.8412,59.85,59.7976,59.8238,15270.0
2021-05-18 14:10:00,68.6,68.6,68.53,68.54,15122.0,59.8412,59.8412,59.7802,59.7889,15122.0
2021-05-18 14:15:00,68.55,68.55,68.49,68.5,25846.0,59.7976,59.7976,59.7453,59.754,25846.0
2021-05-18 14:20:00,68.5,68.51,68.49,68.5,11694.0,59.754,59.7627,59.7453,59.754,11694.0
2021-05-18 14:25:00,68.49,68.52,68.48,68.5,16568.0,59.7453,59.7715,59.7366,59.754,16568.0
2021-05-18 14:30:00,68.5,68.55,68.5,68.54,17964.0,59.754,59.7976,59.754,59.7889,17964.0
2021-05-18 14:35:00,68.55,68.6,68.52,68.55,29408.0,59.7976,59.8412,59.7715,59.7976,29408.0
2021-05-18 14:40:00,68.55,68.6,68.53,68.57,27546.0,59.7976,59.8412,59.7802,59.8151,27546.0
2021-05-18 14:45:00,68.59,68.64,68.56,68.63,17194.0,59.8325,59.8761,59.8064,59.8674,17194.0
2021-05-18 14:50:00,68.62,68.64,68.58,68.6,32974.0,59.8587,59.8761,59.8238,59.8412,32974.0
2021-05-18 14:55:00,68.6,68.76,68.6,68.74,25304.0,59.8412,59.9808,59.8412,59.9634,25304.0
2021-05-18 15:00:00,68.73,68.74,68.63,68.66,25342.0,59.9547,59.9634,59.8674,59.8936,25342.0
2021-05-18 15:05:00,68.65,68.67,68.61,68.63,30204.0,59.8849,59.9023,59.85,59.8674,30204.0
2021-05-18 15:10:00,68.63,68.65,68.61,68.64,16772.0,59.8674,59.8849,59.85,59.8761,16772.0
2021-05-18 15:15:00,68.63,68.64,68.56,68.64,17716.0,59.8674,59.8761,59.8064,59.8761,17716.0
2021-05-18 15:20:00,68.64,68.65,68.6,68.61,19758.0,59.8761,59.8849,59.8412,59.85,19758.0
2021-05-18 15:25:00,68.6,68.67,68.6,68.64,17692.0,59.8412,59.9023,59.8412,59.8761,17692.0
2021-05-18 15:30:00,68.63,68.75,68.61,68.71,52538.0,59.8674,59.9721,59.85,59.9372,52538.0
2021-05-18 15:35:00,68.7,68.74,68.64,68.72,27360.0,59.9285,59.9634,59.8761,59.9459,27360.0
2021-05-18 15:40:00,68.72,68.75,68.62,68.64,36554.0,59.9459,59.9721,59.8587,59.8761,36554.0
2021-05-18 15:45:00,68.63,68.67,68.57,68.6,46030.0,59.8674,59.9023,59.8151,59.8412,46030.0
2021-05-18 15:50:00,68.58,68.66,68.53,68.64,74616.0,59.8238,59.8936,59.7802,59.8761,74616.0
2021-05-18 15:55:00,68.64,68.73,68.6,68.67,326030.0,59.8761,59.9547,59.8412,59.9023,326030.0
2021-05-19 09:30:00,68.49,68.6,68.16,68.36,43412.0,59.7453,59.8412,59.4574,59.6319,43412.0
2021-05-19 09:35:00,68.33,68.41,67.94,68.0,27414.0,59.6057,59.6755,59.2655,59.3179,27414.0
2021-05-19 09:40:00,67.97,68.17,67.94,68.16,33348.0,59.2917,59.4662,59.2655,59.4574,33348.0
2021-05-19 09:45:00,68.11,68.11,67.94,67.99,18126.0,59.4138,59.4138,59.2655,59.3091,18126.0
2021-05-19 09:50:00,67.99,68.08,67.98,68.04,25044.0,59.3091,59.3876,59.3004,59.3527,25044.0
2021-05-19 09:55:00,68.02,68.09,67.94,67.97,13342.0,59.3353,59.3964,59.2655,59.2917,13342.0
2021-05-19 10:00:00,67.97,67.97,67.83,67.92,35512.0,59.2917,59.2917,59.1696,59.2481,35512.0
2021-05-19 10:05:00,67.91,67.98,67.64,67.66,16192.0,59.2393,59.3004,59.0038,59.0213,16192.0
2021-05-19 10:10:00,67.67,67.69,67.59,67.65,26528.0,59.03,59.0474,58.9602,59.0125,26528.0
2021-05-19 10:15:00,67.67,67.79,67.62,67.74,16982.0,59.03,59.1347,58.9864,59.0911,16982.0
2021-05-19 10:20:00,67.71,67.86,67.71,67.75,19936.0,59.0649,59.1957,59.0649,59.0998,19936.0
2021-05-19 10:25:00,67.74,67.85,67.74,67.79,11894.0,59.0911,59.187,59.0911,59.1347,11894.0
2021-05-19 10:30:00,67.83,68.02,67.82,68.0,13718.0,59.1696,59.3353,59.1608,59.3179,13718.0
2021-05-19 10:35:00,68.0,68.03,67.83,67.83,30416.0,59.3179,59.344,59.1696,59.1696,30416.0
2021-05-19 10:40:00,67.82,67.82,67.69,67.74,17116.0,59.1608,59.1608,59.0474,59.0911,17116.0
2021-05-19 10:45:00,67.77,67.8,67.71,67.71,11482.0,59.1172,59.1434,59.0649,59.0649,11482.0
2021-05-19 10:50:00,67.7,67.86,67.7,67.75,9108.0,59.0562,59.1957,59.0562,59.0998,9108.0
2021-05-19 10:55:00,67.76,67.79,67.7,67.7,6630.0,59.1085,59.1347,59.0562,59.0562,6630.0
2021-05-19 11:00:00,67.7,67.74,67.63,67.66,26960.0,59.0562,59.0911,58.9951,59.0213,26960.0
2021-05-19 11:05:00,67.67,67.79,67.64,67.76,23204.0,59.03,59.1347,59.0038,59.1085,23204.0
2021-05-19 11:10:00,67.75,67.77,67.63,67.64,16058.0,59.0998,59.1172,58.9951,59.0038,16058.0
2021-05-19 11:15:00,67.64,67.71,67.63,67.7,17934.0,59.0038,59.0649,58.9951,59.0562,17934.0
2021-05-19 11:20:00,67.71,67.72,67.66,67.71,12400.0,59.0649,59.0736,59.0213,59.0649,12400.0
2021-05-19 11:25:00,67.74,67.8,67.71,67.76,10016.0,59.0911,59.1434,59.0649,59.1085,10016.0
2021-05-19 11:30:00,67.77,67.77,67.69,67.75,11956.0,59.1172,59.1172,59.0474,59.0998,11956.0
2021-05-19 11:35:00,67.76,67.77,67.64,67.66,18074.0,59.1085,59.1172,59.0038,59.0213,18074.0
2021-05-19 11:40:00,67.66,67.7,67.64,67.69,14968.0,59.0213,59.0562,59.0038,59.0474,14968.0
2021-05-19 11:45:00,67.71,67.71,67.64,67.64,11444.0,59.0649,59.0649,59.0038,59.0038,11444.0
2021-05-19 11:50:00,67.67,67.73,67.66,67.7,9988.0,59.03,59.0823,59.0213,59.0562,9988.0
2021-05-19 11:55:00,67.71,67.77,67.71,67.76,8976.0,59.0649,59.1172,59.0649,59.1085,8976.0
2021-05-19 12:00:00,67.78,67.83,67.76,67.83,6698.0,59.1259,59.1696,59.1085,59.1696,6698.0
2021-05-19 12:05:00,67.83,67.83,67.78,67.79,6784.0,59.1696,59.1696,59.1259,59.1347,6784.0
2021-05-19 12:10:00,67.8,67.84,67.76,67.76,12684.0,59.1434,59.1783,59.1085,59.1085,12684.0
2021-05-19 12:15:00,67.76,67.81,67.75,67.81,12108.0,59.1085,59.1521,59.0998,59.1521,12108.0
2021-05-19 12:20:00,67.81,67.89,67.8,67.86,15448.0,59.1521,59.2219,59.1434,59.1957,15448.0
2021-05-19 12:25:00,67.85,67.86,67.79,67.79,8884.0,59.187,59.1957,59.1347,59.1347,8884.0
2021-05-19 12:30:00,67.77,67.82,67.75,67.82,11408.0,59.1172,59.1608,59.0998,59.1608,11408.0
2021-05-19 12:35:00,67.81,67.81,67.75,67.75,6472.0,59.1521,59.1521,59.0998,59.0998,6472.0
2021-05-19 12:40:00,67.75,67.78,67.71,67.73,8694.0,59.0998,59.1259,59.0649,59.0823,8694.0
2021-05-19 12:45:00,67.73,67.83,67.73,67.82,11482.0,59.0823,59.1696,59.0823,59.1608,11482.0
2021-05-19 12:50:00,67.81,67.86,67.81,67.84,13448.0,59.1521,59.1957,59.1521,59.1783,13448.0
2021-05-19 12:55:00,67.83,67.83,67.74,67.75,16948.0,59.1696,59.1696,59.0911,59.0998,16948.0
2021-05-19 13:00:00,67.75,67.82,67.74,67.75,23676.0,59.0998,59.1608,59.0911,59.0998,23676.0
2021-05-19 13:05:00,67.73,67.78,67.71,67.74,13942.0,59.0823,59.1259,59.0649,59.0911,13942.0
2021-05-19 13:10:00,67.75,67.79,67.7,67.79,47488.0,59.0998,59.1347,59.0562,59.1347,47488.0
2021-05-19 13:15:00,67.79,67.86,67.76,67.86,32732.0,59.1347,59.1957,59.1085,59.1957,32732.0
2021-05-19 13:20:00,67.85,67.89,67.83,67.86,24430.0,59.187,59.2219,59.1696,59.1957,24430.0
2021-05-19 13:25:00,67.87,67.9,67.83,67.83,9376.0,59.2045,59.2306,59.1696,59.1696,9376.0
2021-05-19 13:30:00,67.83,67.83,67.8,67.8,16290.0,59.1696,59.1696,59.1434,59.1434,16290.0
2021-05-19 13:35:00,67.8,67.8,67.74,67.77,18686.0,59.1434,59.1434,59.0911,59.1172,18686.0
2021-05-19 13:40:00,67.77,67.78,67.74,67.76,27480.0,59.1172,59.1259,59.0911,59.1085,27480.0
2021-05-19 13:45:00,67.76,67.78,67.71,67.77,21944.0,59.1085,59.1259,59.0649,59.1172,21944.0
2021-05-19 13:50:00,67.77,67.87,67.77,67.87,10254.0,59.1172,59.2045,59.1172,59.2045,10254.0
2021-05-19 13:55:00,67.86,67.89,67.81,67.81,6510.0,59.1957,59.2219,59.1521,59.1521,6510.0
2021-05-19 14:00:00,67.8,67.93,67.7,67.7,22508.0,59.1434,59.2568,59.0562,59.0562,22508.0
2021-05-19 14:05:00,67.73,67.8,67.66,67.74,26744.0,59.0823,59.1434,59.0213,59.0911,26744.0
2021-05-19 14:10:00,67.74,67.74,67.64,67.7,32896.0,59.0911,59.0911,59.0038,59.0562,32896.0
2021-05-19 14:15:00,67.67,67.75,67.65,67.72,11204.0,59.03,59.0998,59.0125,59.0736,11204.0
2021-05-19 14:20:00,67.73,67.88,67.71,67.83,26822.0,59.0823,59.2132,59.0649,59.1696,26822.0
2021-05-19 14:25:00,67.82,67.83,67.64,67.64,35592.0,59.1608,59.1696,59.0038,59.0038,35592.0
2021-05-19 14:30:00,67.67,67.74,67.61,67.63,81722.0,59.03,59.0911,58.9777,58.9951,81722.0
2021-05-19 14:35:00,67.61,67.69,67.57,67.6,67562.0,58.9777,59.0474,58.9428,58.9689,67562.0
2021-05-19 14:40:00,67.6,67.6,67.55,67.57,16806.0,58.9689,58.9689,58.9253,58.9428,16806.0
2021-05-19 14:45:00,67.58,67.58,67.48,67.5,17378.0,58.9515,58.9515,58.8642,58.8817,17378.0
2021-05-19 14:50:00,67.49,67.5,67.42,67.46,16192.0,58.873,58.8817,58.8119,58.8468,16192.0
2021-05-19 14:55:00,67.46,67.52,67.39,67.39,19090.0,58.8468,58.8991,58.7857,58.7857,19090.0
2021-05-19 15:00:00,67.38,67.39,67.27,67.33,31424.0,58.777,58.7857,58.6811,58.7334,31424.0
2021-05-19 15:05:00,67.32,67.42,67.3,67.36,17242.0,58.7247,58.8119,58.7072,58.7596,17242.0
2021-05-19 15:10:00,67.36,67.41,67.33,67.35,26172.0,58.7596,58.8032,58.7334,58.7508,26172.0
2021-05-19 15:15:00,67.35,67.39,67.33,67.36,50500.0,58.7508,58.7857,58.7334,58.7596,50500.0
2021-05-19 15:20:00,67.37,67.44,67.3,67.42,58586.0,58.7683,58.8294,58.7072,58.8119,58586.0
2021-05-19 15:25:00,67.42,67.58,67.42,67.55,25724.0,58.8119,58.9515,58.8119,58.9253,25724.0
2021-05-19 15:30:00,67.56,67.57,67.42,67.54,23212.0,58.934,58.9428,58.8119,58.9166,23212.0
2021-05-19 15:35:00,67.54,67.58,67.49,67.58,41974.0,58.9166,58.9515,58.873,58.9515,41974.0
2021-05-19 15:40:00,67.57,67.67,67.5,67.63,45376.0,58.9428,59.03,58.8817,58.9951,45376.0
2021-05-19 15:45:00,67.64,67.93,67.63,67.91,105266.0,59.0038,59.2568,58.9951,59.2393,105266.0
2021-05-19 15:50:00,67.94,68.12,67.94,68.08,94126.0,59.2655,59.4225,59.2655,59.3876,94126.0
2021-05-19 15:55:00,68.06,68.12,67.9,67.99,227894.0,59.3702,59.4225,59.2306,59.3091,227894.0
2021-05-20 09:30:00,68.08,68.21,67.94,68.17,32598.0,59.3876,59.501,59.2655,59.4662,32598.0
2021-05-20 09:35:00,68.17,68.33,68.08,68.14,13308.0,59.4662,59.6057,59.3876,59.44,13308.0
2021-05-20 09:40:00,68.19,68.27,68.08,68.24,16008.0,59.4836,59.5534,59.3876,59.5272,16008.0
2021-05-20 09:45:00,68.27,68.32,68.24,68.32,7882.0,59.5534,59.597,59.5272,59.597,7882.0
2021-05-20 09:50:00,68.3,68.31,68.19,68.23,25440.0,59.5796,59.5883,59.4836,59.5185,25440.0
2021-05-20 09:55:00,68.22,68.26,68.13,68.23,18194.0,59.5098,59.5447,59.4313,59.5185,18194.0
2021-05-20 10:00:00,68.2,68.2,68.08,68.15,18892.0,59.4923,59.4923,59.3876,59.4487,18892.0
2021-05-20 10:05:00,68.16,68.17,68.02,68.06,20886.0,59.4574,59.4662,59.3353,59.3702,20886.0
2021-05-20 10:10:00,68.04,68.08,67.94,67.99,45532.0,59.3527,59.3876,59.2655,59.3091,45532.0
2021-05-20 10:15:00,68.01,68.03,67.92,67.99,54960.0,59.3266,59.344,59.2481,59.3091,54960.0
2021-05-20 10:20:00,68.0,68.05,67.96,68.02,30172.0,59.3179,59.3615,59.283,59.3353,30172.0
2021-05-20 10:25:00,68.01,68.1,68.0,68.01,25876.0,59.3266,59.4051,59.3179,59.3266,25876.0
2021-05-20 10:30:00,68.06,68.07,67.93,67.96,87010.0,59.3702,59.3789,59.2568,59.283,87010.0
2021-05-20 10:35:00,67.97,68.0,67.91,67.99,28686.0,59.2917,59.3179,59.2393,59.3091,28686.0
2021-05-20 10:40:00,67.98,68.03,67.92,67.92,27126.0,59.3004,59.344,59.2481,59.2481,27126.0
2021-05-20 10:45:00,67.92,68.02,67.9,67.97,18998.0,59.2481,59.3353,59.2306,59.2917,18998.0
2021-05-20 10:50:00,67.97,68.07,67.95,68.07,29290.0,59.2917,59.3789,59.2742,59.3789,29290.0
2021-05-20 10:55:00,68.06,68.13,68.05,68.12,21260.0,59.3702,59.4313,59.3615,59.4225,21260.0
2021-05-20 11:00:00,68.14,68.16,68.04,68.05,32912.0,59.44,59.4574,59.3527,59.3615,32912.0
2021-05-20 11:05:00,68.06,68.14,68.05,68.08,33056.0,59.3702,59.44,59.3615,59.3876,33056.0
2021-05-20 11:10:00,68.05,68.07,67.95,67.95,22478.0,59.3615,59.3789,59.2742,59.2742,22478.0
2021-05-20 11:15:00,67.96,68.04,67.94,67.98,26446.0,59.283,59.3527,59.2655,59.3004,26446.0
2021-05-20 11:20:00,67.99,68.07,67.99,68.0,15614.0,59.3091,59.3789,59.3091,59.3179,15614.0
2021-05-20 11:25:00,68.01,68.05,67.96,68.05,21714.0,59.3266,59.3615,59.283,59.3615,21714.0
2021-05-20 11:30:00,68.05,68.08,68.03,68.07,23466.0,59.3615,59.3876,59.344,59.3789,23466.0
2021-05-20 11:35:00,68.06,68.08,68.05,68.08,48464.0,59.3702,59.3876,59.3615,59.3876,48464.0
2021-05-20 11:40:00,68.09,68.2,68.06,68.16,47200.0,59.3964,59.4923,59.3702,59.4574,47200.0
2021-05-20 11:45:00,68.17,68.35,68.17,68.3,26326.0,59.4662,59.6232,59.4662,59.5796,26326.0
2021-05-20 11:50:00,68.31,68.32,68.27,68.27,23344.0,59.5883,59.597,59.5534,59.5534,23344.0
2021-05-20 11:55:00,68.27,68.32,68.24,68.26,34108.0,59.5534,59.597,59.5272,59.5447,34108.0
2021-05-20 12:00:00,68.25,68.3,68.25,68.27,14580.0,59.5359,59.5796,59.5359,59.5534,14580.0
2021-05-20 12:05:00,68.26,68.27,68.22,68.25,18878.0,59.5447,59.5534,59.5098,59.5359,18878.0
2021-05-20 12:10:00,68.25,68.27,68.2,68.2,16346.0,59.5359,59.5534,59.4923,59.4923,16346.0
2021-05-20 12:15:00,68.22,68.24,68.09,68.18,69498.0,59.5098,59.5272,59.3964,59.4749,69498.0
2021-05-20 12:20:00,68.2,68.23,68.1,68.17,115336.0,59.4923,59.5185,59.4051,59.4662,115336.0
2021-05-20 12:25:00,68.18,68.2,68.07,68.13,64716.0,59.4749,59.4923,59.3789,59.4313,64716.0
2021-05-20 12:30:00,68.12,68.19,68.12,68.16,36548.0,59.4225,59.4836,59.4225,59.4574,36548.0
2021-05-20 12:35:00,68.17,68.19,68.07,68.14,125994.0,59.4662,59.4836,59.3789,59.44,125994.0
2021-05-20 12:40:00,68.15,68.17,68.07,68.11,20734.0,59.4487,59.4662,59.3789,59.4138,20734.0
2021-05-20 12:45:00,68.13,68.17,68.03,68.07,101952.0,59.4313,59.4662,59.344,59.3789,101952.0
2021-05-20 12:50:00,68.07,68.11,68.07,68.1,30324.0,59.3789,59.4138,59.3789,59.4051,30324.0
2021-05-20 12:55:00,68.08,68.11,68.02,68.07,60926.0,59.3876,59.4138,59.3353,59.3789,60926.0
2021-05-20 13:00:00,68.07,68.07,67.97,68.03,69668.0,59.3789,59.3789,59.2917,59.344,69668.0
2021-05-20 13:05:00,68.04,68.05,68.0,68.02,58688.0,59.3527,59.3615,59.3179,59.3353,58688.0
2021-05-20 13:10:00,68.03,68.08,68.01,68.02,82106.0,59.344,59.3876,59.3266,59.3353,82106.0
2021-05-20 13:15:00,68.03,68.05,68.0,68.03,171830.0,59.344,59.3615,59.3179,59.344,171830.0
2021-05-20 13:20:00,68.03,68.04,67.96,67.96,44544.0,59.344,59.3527,59.283,59.283,44544.0
2021-05-20 13:25:00,67.98,68.0,67.96,68.0,24338.0,59.3004,59.3179,59.283,59.3179,24338.0
2021-05-20 13:30:00,68.0,68.01,67.93,67.97,38958.0,59.3179,59.3266,59.2568,59.2917,38958.0
2021-05-20 13:35:00,67.98,68.0,67.95,67.95,48238.0,59.3004,59.3179,59.2742,59.2742,48238.0
2021-05-20 13:40:00,67.95,67.99,67.94,67.96,29806.0,59.2742,59.3091,59.2655,59.283,29806.0
2021-05-20 13:45:00,67.96,68.01,67.94,67.99,33138.0,59.283,59.3266,59.2655,59.3091,33138.0
2021-05-20 13:50:00,67.98,68.0,67.94,67.96,59486.0,59.3004,59.3179,59.2655,59.283,59486.0
2021-05-20 13:55:00,67.97,67.99,67.96,67.97,13414.0,59.2917,59.3091,59.283,59.2917,13414.0
2021-05-20 14:00:00,67.98,67.99,67.95,67.98,60588.0,59.3004,59.3091,59.2742,59.3004,60588.0
2021-05-20 14:05:00,67.97,68.0,67.97,67.98,19588.0,59.2917,59.3179,59.2917,59.3004,19588.0
2021-05-20 14:10:00,67.98,68.0,67.96,67.96,40874.0,59.3004,59.3179,59.283,59.283,40874.0
2021-05-20 14:15:00,67.96,67.99,67.94,67.94,22272.0,59.283,59.3091,59.2655,59.2655,22272.0
2021-05-20 14:20:00,67.95,67.96,67.9,67.94,29492.0,59.2742,59.283,59.2306,59.2655,29492.0
2021-05-20 14:25:00,67.95,67.95,67.88,67.94,39208.0,59.2742,59.2742,59.2132,59.2655,39208.0
2021-05-20 14:30:00,67.94,67.94,67.88,67.89,61732.0,59.2655,59.2655,59.2132,59.2219,61732.0
2021-05-20 14:35:00,67.91,67.96,67.91,67.92,27630.0,59.2393,59.283,59.2393,59.2481,27630.0
2021-05-20 14:40:00,67.92,67.96,67.91,67.92,46950.0,59.2481,59.283,59.2393,59.2481,46950.0
2021-05-20 14:45:00,67.92,67.92,67.85,67.91,38834.0,59.2481,59.2481,59.187,59.2393,38834.0
2021-05-20 14:50:00,67.89,67.96,67.89,67.94,36256.0,59.2219,59.283,59.2219,59.2655,36256.0
2021-05-20 14:55:00,67.94,67.96,67.89,67.91,34174.0,59.2655,59.283,59.2219,59.2393,34174.0
2021-05-20 15:00:00,67.9,67.96,67.86,67.87,40878.0,59.2306,59.283,59.1957,59.2045,40878.0
2021-05-20 15:05:00,67.86,67.89,67.85,67.88,41670.0,59.1957,59.2219,59.187,59.2132,41670.0
2021-05-20 15:10:00,67.87,67.91,67.86,67.88,55140.0,59.2045,59.2393,59.1957,59.2132,55140.0
2021-05-20 15:15:00,67.88,67.98,67.88,67.92,81034.0,59.2132,59.3004,59.2132,59.2481,81034.0
2021-05-20 15:20:00,67.92,67.96,67.89,67.95,199708.0,59.2481,59.283,59.2219,59.2742,199708.0
2021-05-20 15:25:00,67.96,67.99,67.92,67.96,106838.0,59.283,59.3091,59.2481,59.283,106838.0
2021-05-20 15:30:00,67.96,68.1,67.92,67.98,112632.0,59.283,59.4051,59.2481,59.3004,112632.0
2021-05-20 15:35:00,67.99,68.05,67.96,67.98,80868.0,59.3091,59.3615,59.283,59.3004,80868.0
2021-05-20 15:40:00,67.98,67.99,67.83,67.83,113326.0,59.3004,59.3091,59.1696,59.1696,113326.0
2021-05-20 15:45:00,67.83,67.83,67.71,67.72,134262.0,59.1696,59.1696,59.0649,59.0736,134262.0
2021-05-20 15:50:00,67.72,67.78,67.63,67.77,196764.0,59.0736,59.1259,58.9951,59.1172,196764.0
2021-05-20 15:55:00,67.77,67.92,67.7,67.86,478938.0,59.1172,59.2481,59.0562,59.1957,478938.0
2021-05-21 09:30:00,68.0,68.34,68.0,68.21,97222.0,59.3179,59.6144,59.3179,59.501,97222.0
2021-05-21 09:35:00,68.3,68.51,68.27,68.44,18728.0,59.5796,59.7627,59.5534,59.7017,18728.0
2021-05-21 09:40:00,68.44,68.49,68.24,68.37,33882.0,59.7017,59.7453,59.5272,59.6406,33882.0
2021-05-21 09:45:00,68.37,68.37,68.24,68.28,12390.0,59.6406,59.6406,59.5272,59.5621,12390.0
2021-05-21 09:50:00,68.27,68.55,68.2,68.42,31066.0,59.5534,59.7976,59.4923,59.6842,31066.0
2021-05-21 09:55:00,68.39,68.46,68.37,68.43,25680.0,59.6581,59.7191,59.6406,59.693,25680.0
2021-05-21 10:00:00,68.46,68.5,68.31,68.32,29074.0,59.7191,59.754,59.5883,59.597,29074.0
2021-05-21 10:05:00,68.32,68.32,68.2,68.23,20406.0,59.597,59.597,59.4923,59.5185,20406.0
2021-05-21 10:10:00,68.24,68.26,68.21,68.25,10794.0,59.5272,59.5447,59.501,59.5359,10794.0
2021-05-21 10:15:00,68.26,68.34,68.22,68.22,20966.0,59.5447,59.6144,59.5098,59.5098,20966.0
2021-05-21 10:20:00,68.2,68.25,68.08,68.1,18060.0,59.4923,59.5359,59.3876,59.4051,18060.0
2021-05-21 10:25:00,68.13,68.2,68.1,68.2,20506.0,59.4313,59.4923,59.4051,59.4923,20506.0
2021-05-21 10:30:00,68.17,68.26,68.16,68.19,13906.0,59.4662,59.5447,59.4574,59.4836,13906.0
2021-05-21 10:35:00,68.2,68.26,68.18,68.26,12982.0,59.4923,59.5447,59.4749,59.5447,12982.0
2021-05-21 10:40:00,68.28,68.34,68.26,68.28,14676.0,59.5621,59.6144,59.5447,59.5621,14676.0
2021-05-21 10:45:00,68.26,68.35,68.24,68.33,14274.0,59.5447,59.6232,59.5272,59.6057,14274.0
2021-05-21 10:50:00,68.34,68.35,68.29,68.3,19658.0,59.6144,59.6232,59.5708,59.5796,19658.0
2021-05-21 10:55:00,68.3,68.33,68.26,68.27,13678.0,59.5796,59.6057,59.5447,59.5534,13678.0
2021-05-21 11:00:00,68.28,68.36,68.25,68.36,15976.0,59.5621,59.6319,59.5359,59.6319,15976.0
2021-05-21 11:05:00,68.36,68.37,68.3,68.32,9392.0,59.6319,59.6406,59.5796,59.597,9392.0
2021-05-21 11:10:00,68.3,68.3,68.18,68.22,30390.0,59.5796,59.5796,59.4749,59.5098,30390.0
2021-05-21 11:15:00,68.23,68.24,68.17,68.17,13894.0,59.5185,59.5272,59.4662,59.4662,13894.0
2021-05-21 11:20:00,68.17,68.21,68.14,68.16,30244.0,59.4662,59.501,59.44,59.4574,30244.0
2021-05-21 11:25:00,68.15,68.16,68.08,68.1,12990.0,59.4487,59.4574,59.3876,59.4051,12990.0
2021-05-21 11:30:00,68.1,68.16,68.08,68.14,6526.0,59.4051,59.4574,59.3876,59.44,6526.0
2021-05-21 11:35:00,68.14,68.21,68.14,68.2,13672.0,59.44,59.501,59.44,59.4923,13672.0
2021-05-21 11:40:00,68.2,68.24,68.2,68.22,13982.0,59.4923,59.5272,59.4923,59.5098,13982.0
2021-05-21 11:45:00,68.21,68.28,68.2,68.27,19988.0,59.501,59.5621,59.4923,59.5534,19988.0
2021-05-21 11:50:00,68.26,68.26,68.21,68.24,28858.0,59.5447,59.5447,59.501,59.5272,28858.0
2021-05-21 11:55:00,68.26,68.28,68.24,68.27,31190.0,59.5447,59.5621,59.5272,59.5534,31190.0
2021-05-21 12:00:00,68.26,68.31,68.23,68.29,35084.0,59.5447,59.5883,59.5185,59.5708,35084.0
2021-05-21 12:05:00,68.29,68.39,68.22,68.22,22578.0,59.5708,59.6581,59.5098,59.5098,22578.0
2021-05-21 12:10:00,68.21,68.35,68.21,68.32,10218.0,59.501,59.6232,59.501,59.597,10218.0
2021-05-21 12:15:00,68.34,68.35,68.29,68.32,24640.0,59.6144,59.6232,59.5708,59.597,24640.0
2021-05-21 12:20:00,68.33,68.36,68.3,68.33,14626.0,59.6057,59.6319,59.5796,59.6057,14626.0
2021-05-21 12:25:00,68.33,68.35,68.17,68.22,25012.0,59.6057,59.6232,59.4662,59.5098,25012.0
2021-05-21 12:30:00,68.23,68.23,68.15,68.15,10580.0,59.5185,59.5185,59.4487,59.4487,10580.0
2021-05-21 12:35:00,68.15,68.17,68.14,68.16,9722.0,59.4487,59.4662,59.44,59.4574,9722.0
2021-05-21 12:40:00,68.16,68.17,68.14,68.16,10198.0,59.4574,59.4662,59.44,59.4574,10198.0
2021-05-21 12:45:00,68.14,68.16,68.07,68.11,20104.0,59.44,59.4574,59.3789,59.4138,20104.0
2021-05-21 12:50:00,68.11,68.12,68.07,68.07,13488.0,59.4138,59.4225,59.3789,59.3789,13488.0
2021-05-21 12:55:00,68.07,68.08,68.02,68.07,5458.0,59.3789,59.3876,59.3353,59.3789,5458.0
2021-05-21 13:00:00,68.11,68.13,68.08,68.1,11536.0,59.4138,59.4313,59.3876,59.4051,11536.0
2021-05-21 13:05:00,68.13,68.16,68.11,68.14,4238.0,59.4313,59.4574,59.4138,59.44,4238.0
2021-05-21 13:10:00,68.13,68.17,68.11,68.17,8766.0,59.4313,59.4662,59.4138,59.4662,8766.0
2021-05-21 13:15:00,68.17,68.22,68.16,68.2,8224.0,59.4662,59.5098,59.4574,59.4923,8224.0
2021-05-21 13:20:00,68.21,68.27,68.17,68.23,18312.0,59.501,59.5534,59.4662,59.5185,18312.0
2021-05-21 13:25:00,68.23,68.33,68.23,68.32,8748.0,59.5185,59.6057,59.5185,59.597,8748.0
2021-05-21 13:30:00,68.31,68.32,68.28,68.31,8176.0,59.5883,59.597,59.5621,59.5883,8176.0
2021-05-21 13:35:00,68.3,68.36,68.28,68.36,12994.0,59.5796,59.6319,59.5621,59.6319,12994.0
2021-05-21 13:40:00,68.35,68.36,68.33,68.33,18702.0,59.6232,59.6319,59.6057,59.6057,18702.0
2021-05-21 13:45:00,68.33,68.42,68.33,68.42,7368.0,59.6057,59.6842,59.6057,59.6842,7368.0
2021-05-21 13:50:00,68.42,68.44,68.39,68.42,8874.0,59.6842,59.7017,59.6581,59.6842,8874.0
2021-05-21 13:55:00,68.42,68.45,68.41,68.45,8398.0,59.6842,59.7104,59.6755,59.7104,8398.0
2021-05-21 14:00:00,68.44,68.49,68.42,68.45,17032.0,59.7017,59.7453,59.6842,59.7104,17032.0
2021-05-21 14:05:00,68.46,68.52,68.46,68.5,6942.0,59.7191,59.7715,59.7191,59.754,6942.0
2021-05-21 14:10:00,68.48,68.54,68.48,68.49,10810.0,59.7366,59.7889,59.7366,59.7453,10810.0
2021-05-21 14:15:00,68.5,68.51,68.46,68.5,7206.0,59.754,59.7627,59.7191,59.754,7206.0
2021-05-21 14:20:00,68.5,68.5,68.44,68.5,15722.0,59.754,59.754,59.7017,59.754,15722.0
2021-05-21 14:25:00,68.49,68.49,68.44,68.47,16344.0,59.7453,59.7453,59.7017,59.7278,16344.0
2021-05-21 14:30:00,68.46,68.5,68.45,68.45,6476.0,59.7191,59.754,59.7104,59.7104,6476.0
2021-05-21 14:35:00,68.46,68.5,68.42,68.42,22900.0,59.7191,59.754,59.6842,59.6842,22900.0
2021-05-21 14:40:00,68.42,68.47,68.42,68.44,13596.0,59.6842,59.7278,59.6842,59.7017,13596.0
2021-05-21 14:45:00,68.45,68.51,68.44,68.51,9230.0,59.7104,59.7627,59.7017,59.7627,9230.0
2021-05-21 14:50:00,68.52,68.61,68.52,68.58,10686.0,59.7715,59.85,59.7715,59.8238,10686.0
2021-05-21 14:55:00,68.61,68.64,68.56,68.56,31866.0,59.85,59.8761,59.8064,59.8064,31866.0
2021-05-21 15:00:00,68.57,68.57,68.53,68.56,14604.0,59.8151,59.8151,59.7802,59.8064,14604.0
2021-05-21 15:05:00,68.56,68.56,68.5,68.53,26712.0,59.8064,59.8064,59.754,59.7802,26712.0
2021-05-21 15:10:00,68.54,68.58,68.53,68.58,34288.0,59.7889,59.8238,59.7802,59.8238,34288.0
2021-05-21 15:15:00,68.58,68.64,68.58,68.6,17318.0,59.8238,59.8761,59.8238,59.8412,17318.0
2021-05-21 15:20:00,68.61,68.66,68.61,68.64,19170.0,59.85,59.8936,59.85,59.8761,19170.0
2021-05-21 15:25:00,68.63,68.67,68.59,68.66,19694.0,59.8674,59.9023,59.8325,59.8936,19694.0
2021-05-21 15:30:00,68.67,68.67,68.58,68.58,17670.0,59.9023,59.9023,59.8238,59.8238,17670.0
2021-05-21 15:35:00,68.6,68.64,68.48,68.48,35898.0,59.8412,59.8761,59.7366,59.7366,35898.0
2021-05-21 15:40:00,68.48,68.49,68.44,68.45,27498.0,59.7366,59.7453,59.7017,59.7104,27498.0
2021-05-21 15:45:00,68.45,68.47,68.38,68.47,52914.0,59.7104,59.7278,59.6493,59.7278,52914.0
2021-05-21 15:50:00,68.47,68.57,68.46,68.5,112072.0,59.7278,59.8151,59.7191,59.754,112072.0
2021-05-21 15:55:00,68.52,68.64,68.47,68.49,233418.0,59.7715,59.8761,59.7278,59.7453,233418.0
2021-05-24 09:30:00,68.83,69.17,68.83,68.98,30906.0,60.0419,60.3385,60.0419,60.1727,30906.0
2021-05-24 09:35:00,69.02,69.05,68.91,69.02,6456.0,60.2076,60.2338,60.1117,60.2076,6456.0
2021-05-24 09:40:00,69.05,69.06,68.83,69.02,20144.0,60.2338,60.2425,60.0419,60.2076,20144.0
2021-05-24 09:45:00,69.05,69.11,68.98,69.05,11656.0,60.2338,60.2861,60.1727,60.2338,11656.0
2021-05-24 09:50:00,69.05,69.07,68.95,69.07,18508.0,60.2338,60.2512,60.1466,60.2512,18508.0
2021-05-24 09:55:00,69.07,69.07,68.96,68.99,23656.0,60.2512,60.2512,60.1553,60.1815,23656.0
2021-05-24 10:00:00,68.99,69.09,68.96,69.09,17750.0,60.1815,60.2687,60.1553,60.2687,17750.0
2021-05-24 10:05:00,69.06,69.06,68.96,68.97,4034.0,60.2425,60.2425,60.1553,60.164,4034.0
2021-05-24 10:10:00,68.95,69.03,68.89,69.0,51080.0,60.1466,60.2163,60.0942,60.1902,51080.0
2021-05-24 10:15:00,69.02,69.11,69.02,69.1,7528.0,60.2076,60.2861,60.2076,60.2774,7528.0
2021-05-24 10:20:00,69.09,69.13,69.04,69.08,20488.0,60.2687,60.3036,60.2251,60.26,20488.0
2021-05-24 10:25:00,69.06,69.09,68.99,69.08,7122.0,60.2425,60.2687,60.1815,60.26,7122.0
2021-05-24 10:30:00,69.08,69.23,69.08,69.17,18860.0,60.26,60.3908,60.26,60.3385,18860.0
2021-05-24 10:35:00,69.18,69.23,69.1,69.13,12936.0,60.3472,60.3908,60.2774,60.3036,12936.0
2021-05-24 10:40:00,69.16,69.32,69.14,69.29,12774.0,60.3297,60.4693,60.3123,60.4432,12774.0
2021-05-24 10:45:00,69.31,69.33,69.27,69.33,5960.0,60.4606,60.478,60.4257,60.478,5960.0
2021-05-24 10:50:00,69.33,69.33,69.26,69.27,7370.0,60.478,60.478,60.417,60.4257,7370.0
2021-05-24 10:55:00,69.3,69.34,69.3,69.33,8050.0,60.4519,60.4868,60.4519,60.478,8050.0
2021-05-24 11:00:00,69.32,69.32,69.22,69.23,5578.0,60.4693,60.4693,60.3821,60.3908,5578.0
2021-05-24 11:05:00,69.22,69.23,69.19,69.2,3576.0,60.3821,60.3908,60.3559,60.3646,3576.0
2021-05-24 11:10:00,69.21,69.21,69.17,69.17,9348.0,60.3734,60.3734,60.3385,60.3385,9348.0
2021-05-24 11:15:00,69.17,69.22,69.16,69.16,8238.0,60.3385,60.3821,60.3297,60.3297,8238.0
2021-05-24 11:20:00,69.16,69.19,69.14,69.14,4446.0,60.3297,60.3559,60.3123,60.3123,4446.0
2021-05-24 11:25:00,69.15,69.18,69.15,69.17,5976.0,60.321,60.3472,60.321,60.3385,5976.0
2021-05-24 11:30:00,69.17,69.19,69.14,69.14,5004.0,60.3385,60.3559,60.3123,60.3123,5004.0
2021-05-24 11:35:00,69.14,69.16,69.12,69.16,4154.0,60.3123,60.3297,60.2949,60.3297,4154.0
2021-05-24 11:40:00,69.16,69.28,69.16,69.27,10450.0,60.3297,60.4344,60.3297,60.4257,10450.0
2021-05-24 11:45:00,69.27,69.27,69.21,69.21,6722.0,60.4257,60.4257,60.3734,60.3734,6722.0
2021-05-24 11:50:00,69.2,69.2,69.13,69.13,9456.0,60.3646,60.3646,60.3036,60.3036,9456.0
2021-05-24 11:55:00,69.11,69.11,69.0,69.0,8210.0,60.2861,60.2861,60.1902,60.1902,8210.0
2021-05-24 12:00:00,69.01,69.04,69.0,69.0,4830.0,60.1989,60.2251,60.1902,60.1902,4830.0
2021-05-24 12:05:00,69.02,69.14,69.02,69.14,27798.0,60.2076,60.3123,60.2076,60.3123,27798.0
2021-05-24 12:10:00,69.14,69.18,69.12,69.15,10052.0,60.3123,60.3472,60.2949,60.321,10052.0
2021-05-24 12:15:00,69.17,69.27,69.14,69.27,43836.0,60.3385,60.4257,60.3123,60.4257,43836.0
2021-05-24 12:20:00,69.26,69.26,69.09,69.09,9544.0,60.417,60.417,60.2687,60.2687,9544.0
2021-05-24 12:25:00,69.09,69.17,69.09,69.17,9592.0,60.2687,60.3385,60.2687,60.3385,9592.0
2021-05-24 12:30:00,69.14,69.16,69.13,69.13,5524.0,60.3123,60.3297,60.3036,60.3036,5524.0
2021-05-24 12:35:00,69.13,69.17,69.13,69.16,4892.0,60.3036,60.3385,60.3036,60.3297,4892.0
2021-05-24 12:40:00,69.14,69.23,69.14,69.23,9534.0,60.3123,60.3908,60.3123,60.3908,9534.0
2021-05-24 12:45:00,69.22,69.28,69.22,69.27,5666.0,60.3821,60.4344,60.3821,60.4257,5666.0
2021-05-24 12:50:00,69.27,69.33,69.26,69.27,12206.0,60.4257,60.478,60.417,60.4257,12206.0
2021-05-24 12:55:00,69.26,69.33,69.26,69.32,8932.0,60.417,60.478,60.417,60.4693,8932.0
2021-05-24 13:00:00,69.33,69.33,69.27,69.32,6040.0,60.478,60.478,60.4257,60.4693,6040.0
2021-05-24 13:05:00,69.32,69.33,69.28,69.3,11194.0,60.4693,60.478,60.4344,60.4519,11194.0
2021-05-24 13:10:00,69.31,69.31,69.28,69.29,5836.0,60.4606,60.4606,60.4344,60.4432,5836.0
2021-05-24 13:15:00,69.29,69.31,69.28,69.29,5836.0,60.4432,60.4606,60.4344,60.4432,5836.0
2021-05-24 13:20:00,69.29,69.3,69.25,69.29,7148.0,60.4432,60.4519,60.4083,60.4432,7148.0
2021-05-24 13:25:00,69.28,69.31,69.27,69.31,11914.0,60.4344,60.4606,60.4257,60.4606,11914.0
2021-05-24 13:30:00,69.31,69.39,69.31,69.32,8676.0,60.4606,60.5304,60.4606,60.4693,8676.0
2021-05-24 13:35:00,69.33,69.33,69.25,69.28,10958.0,60.478,60.478,60.4083,60.4344,10958.0
2021-05-24 13:40:00,69.28,69.33,69.26,69.3,8114.0,60.4344,60.478,60.417,60.4519,8114.0
2021-05-24 13:45:00,69.3,69.33,69.29,69.29,2038.0,60.4519,60.478,60.4432,60.4432,2038.0
2021-05-24 13:50:00,69.27,69.28,69.26,69.26,2830.0,60.4257,60.4344,60.417,60.417,2830.0
2021-05-24 13:55:00,69.26,69.26,69.21,69.22,6790.0,60.417,60.417,60.3734,60.3821,6790.0
2021-05-24 14:00:00,69.22,69.25,69.21,69.21,3446.0,60.3821,60.4083,60.3734,60.3734,3446.0
2021-05-24 14:05:00,69.21,69.24,69.2,69.23,4694.0,60.3734,60.3995,60.3646,60.3908,4694.0
2021-05-24 14:10:00,69.23,69.26,69.21,69.23,3454.0,60.3908,60.417,60.3734,60.3908,3454.0
2021-05-24 14:15:00,69.25,69.26,69.23,69.26,8342.0,60.4083,60.417,60.3908,60.417,8342.0
2021-05-24 14:20:00,69.27,69.28,69.23,69.23,4614.0,60.4257,60.4344,60.3908,60.3908,4614.0
2021-05-24 14:25:00,69.23,69.3,69.23,69.26,4630.0,60.3908,60.4519,60.3908,60.417,4630.0
2021-05-24 14:30:00,69.27,69.29,69.27,69.29,5784.0,60.4257,60.4432,60.4257,60.4432,5784.0
2021-05-24 14:35:00,69.27,69.31,69.27,69.3,12248.0,60.4257,60.4606,60.4257,60.4519,12248.0
2021-05-24 14:40:00,69.31,69.35,69.28,69.28,17550.0,60.4606,60.4955,60.4344,60.4344,17550.0
2021-05-24 14:45:00,69.28,69.29,69.26,69.28,3076.0,60.4344,60.4432,60.417,60.4344,3076.0
2021-05-24 14:50:00,69.28,69.29,69.2,69.2,4482.0,60.4344,60.4432,60.3646,60.3646,4482.0
2021-05-24 14:55:00,69.22,69.24,69.19,69.2,5920.0,60.3821,60.3995,60.3559,60.3646,5920.0
2021-05-24 15:00:00,69.19,69.19,69.14,69.15,5052.0,60.3559,60.3559,60.3123,60.321,5052.0
2021-05-24 15:05:00,69.16,69.17,69.11,69.14,9448.0,60.3297,60.3385,60.2861,60.3123,9448.0
2021-05-24 15:10:00,69.14,69.17,69.13,69.14,8930.0,60.3123,60.3385,60.3036,60.3123,8930.0
2021-05-24 15:15:00,69.13,69.17,69.12,69.17,7776.0,60.3036,60.3385,60.2949,60.3385,7776.0
2021-05-24 15:20:00,69.17,69.17,69.14,69.17,13348.0,60.3385,60.3385,60.3123,60.3385,13348.0
2021-05-24 15:25:00,69.17,69.22,69.15,69.15,7932.0,60.3385,60.3821,60.321,60.321,7932.0
2021-05-24 15:30:00,69.15,69.16,69.11,69.13,19452.0,60.321,60.3297,60.2861,60.3036,19452.0
2021-05-24 15:35:00,69.14,69.16,69.07,69.07,10172.0,60.3123,60.3297,60.2512,60.2512,10172.0
2021-05-24 15:40:00,69.07,69.08,69.03,69.05,16470.0,60.2512,60.26,60.2163,60.2338,16470.0
2021-05-24 15:45:00,69.05,69.11,69.04,69.1,24886.0,60.2338,60.2861,60.2251,60.2774,24886.0
2021-05-24 15:50:00,69.11,69.17,68.96,68.96,46360.0,60.2861,60.3385,60.1553,60.1553,46360.0
2021-05-24 15:55:00,68.97,69.0,68.87,68.89,133936.0,60.164,60.1902,60.0768,60.0942,133936.0
2021-05-25 09:30:00,68.86,68.99,68.56,68.67,33562.0,60.0681,60.1815,59.8064,59.9023,33562.0
2021-05-25 09:35:00,68.65,68.79,68.59,68.59,19554.0,59.8849,60.007,59.8325,59.8325,19554.0
2021-05-25 09:40:00,68.66,68.66,68.11,68.11,47998.0,59.8936,59.8936,59.4138,59.4138,47998.0
2021-05-25 09:45:00,68.12,68.17,67.92,67.92,13302.0,59.4225,59.4662,59.2481,59.2481,13302.0
2021-05-25 09:50:00,67.92,68.15,67.92,68.13,12996.0,59.2481,59.4487,59.2481,59.4313,12996.0
2021-05-25 09:55:00,68.13,68.3,68.04,68.09,29344.0,59.4313,59.5796,59.3527,59.3964,29344.0
2021-05-25 10:00:00,68.1,68.23,67.91,68.02,35580.0,59.4051,59.5185,59.2393,59.3353,35580.0
2021-05-25 10:05:00,68.02,68.02,67.89,67.89,36092.0,59.3353,59.3353,59.2219,59.2219,36092.0
2021-05-25 10:10:00,67.89,67.89,67.83,67.83,46466.0,59.2219,59.2219,59.1696,59.1696,46466.0
2021-05-25 10:15:00,67.84,68.0,67.81,67.98,20308.0,59.1783,59.3179,59.1521,59.3004,20308.0
2021-05-25 10:20:00,68.01,68.1,68.01,68.08,7766.0,59.3266,59.4051,59.3266,59.3876,7766.0
2021-05-25 10:25:00,68.05,68.14,68.05,68.14,6900.0,59.3615,59.44,59.3615,59.44,6900.0
2021-05-25 10:30:00,68.13,68.26,68.08,68.24,15744.0,59.4313,59.5447,59.3876,59.5272,15744.0
2021-05-25 10:35:00,68.24,68.27,68.13,68.18,12124.0,59.5272,59.5534,59.4313,59.4749,12124.0
2021-05-25 10:40:00,68.17,68.19,68.12,68.13,5970.0,59.4662,59.4836,59.4225,59.4313,5970.0
2021-05-25 10:45:00,68.15,68.2,68.14,68.2,15424.0,59.4487,59.4923,59.44,59.4923,15424.0
2021-05-25 10:50:00,68.19,68.28,68.19,68.25,25186.0,59.4836,59.5621,59.4836,59.5359,25186.0
2021-05-25 10:55:00,68.26,68.26,68.21,68.24,3594.0,59.5447,59.5447,59.501,59.5272,3594.0
2021-05-25 11:00:00,68.23,68.28,68.19,68.28,7518.0,59.5185,59.5621,59.4836,59.5621,7518.0
2021-05-25 11:05:00,68.28,68.31,68.19,68.24,6374.0,59.5621,59.5883,59.4836,59.5272,6374.0
2021-05-25 11:10:00,68.25,68.35,68.25,68.29,8518.0,59.5359,59.6232,59.5359,59.5708,8518.0
2021-05-25 11:15:00,68.27,68.33,68.27,68.32,19668.0,59.5534,59.6057,59.5534,59.597,19668.0
2021-05-25 11:20:00,68.31,68.35,68.28,68.28,6822.0,59.5883,59.6232,59.5621,59.5621,6822.0
2021-05-25 11:25:00,68.29,68.3,68.17,68.2,7170.0,59.5708,59.5796,59.4662,59.4923,7170.0
2021-05-25 11:30:00,68.18,68.2,68.14,68.17,11306.0,59.4749,59.4923,59.44,59.4662,11306.0
2021-05-25 11:35:00,68.16,68.16,68.11,68.15,4800.0,59.4574,59.4574,59.4138,59.4487,4800.0
2021-05-25 11:40:00,68.16,68.18,68.13,68.14,15106.0,59.4574,59.4749,59.4313,59.44,15106.0
2021-05-25 11:45:00,68.14,68.21,68.14,68.16,12472.0,59.44,59.501,59.44,59.4574,12472.0
2021-05-25 11:50:00,68.17,68.18,68.14,68.18,4472.0,59.4662,59.4749,59.44,59.4749,4472.0
2021-05-25 11:55:00,68.18,68.19,68.14,68.19,7382.0,59.4749,59.4836,59.44,59.4836,7382.0
2021-05-25 12:00:00,68.19,68.21,68.18,68.2,6960.0,59.4836,59.501,59.4749,59.4923,6960.0
2021-05-25 12:05:00,68.21,68.24,68.19,68.21,6436.0,59.501,59.5272,59.4836,59.501,6436.0
2021-05-25 12:10:00,68.22,68.23,68.21,68.23,3366.0,59.5098,59.5185,59.501,59.5185,3366.0
2021-05-25 12:15:00,68.24,68.28,68.24,68.27,5582.0,59.5272,59.5621,59.5272,59.5534,5582.0
2021-05-25 12:20:00,68.28,68.28,68.22,68.25,9250.0,59.5621,59.5621,59.5098,59.5359,9250.0
2021-05-25 12:25:00,68.26,68.26,68.23,68.26,8404.0,59.5447,59.5447,59.5185,59.5447,8404.0
2021-05-25 12:30:00,68.27,68.28,68.2,68.21,7772.0,59.5534,59.5621,59.4923,59.501,7772.0
2021-05-25 12:35:00,68.21,68.22,68.19,68.2,7428.0,59.501,59.5098,59.4836,59.4923,7428.0
2021-05-25 12:40:00,68.21,68.33,68.21,68.27,25848.0,59.501,59.6057,59.501,59.5534,25848.0
2021-05-25 12:45:00,68.28,68.28,68.23,68.28,11812.0,59.5621,59.5621,59.5185,59.5621,11812.0
2021-05-25 12:50:00,68.29,68.29,68.26,68.28,6186.0,59.5708,59.5708,59.5447,59.5621,6186.0
2021-05-25 12:55:00,68.29,68.33,68.27,68.27,10806.0,59.5708,59.6057,59.5534,59.5534,10806.0
2021-05-25 13:00:00,68.28,68.28,68.16,68.16,17674.0,59.5621,59.5621,59.4574,59.4574,17674.0
2021-05-25 13:05:00,68.15,68.16,68.08,68.08,22222.0,59.4487,59.4574,59.3876,59.3876,22222.0
2021-05-25 13:10:00,68.08,68.1,68.07,68.08,14616.0,59.3876,59.4051,59.3789,59.3876,14616.0
2021-05-25 13:15:00,68.08,68.09,68.07,68.07,9380.0,59.3876,59.3964,59.3789,59.3789,9380.0
2021-05-25 13:20:00,68.07,68.08,68.03,68.05,9804.0,59.3789,59.3876,59.344,59.3615,9804.0
2021-05-25 13:25:00,68.05,68.09,68.03,68.09,10282.0,59.3615,59.3964,59.344,59.3964,10282.0
2021-05-25 13:30:00,68.08,68.08,68.05,68.06,18064.0,59.3876,59.3876,59.3615,59.3702,18064.0
2021-05-25 13:35:00,68.06,68.07,68.04,68.05,12040.0,59.3702,59.3789,59.3527,59.3615,12040.0
2021-05-25 13:40:00,68.05,68.05,68.0,68.0,10362.0,59.3615,59.3615,59.3179,59.3179,10362.0
2021-05-25 13:45:00,68.0,68.01,67.96,67.96,8620.0,59.3179,59.3266,59.283,59.283,8620.0
2021-05-25 13:50:00,67.96,67.97,67.94,67.96,6836.0,59.283,59.2917,59.2655,59.283,6836.0
2021-05-25 13:55:00,67.96,67.96,67.89,67.91,9672.0,59.283,59.283,59.2219,59.2393,9672.0
2021-05-25 14:00:00,67.92,67.95,67.89,67.95,14094.0,59.2481,59.2742,59.2219,59.2742,14094.0
2021-05-25 14:05:00,67.94,67.97,67.89,67.89,19460.0,59.2655,59.2917,59.2219,59.2219,19460.0
2021-05-25 14:10:00,67.91,67.91,67.86,67.88,8812.0,59.2393,59.2393,59.1957,59.2132,8812.0
2021-05-25 14:15:00,67.86,67.87,67.83,67.85,9050.0,59.1957,59.2045,59.1696,59.187,9050.0
2021-05-25 14:20:00,67.84,67.84,67.78,67.78,7960.0,59.1783,59.1783,59.1259,59.1259,7960.0
2021-05-25 14:25:00,67.79,67.81,67.78,67.8,8496.0,59.1347,59.1521,59.1259,59.1434,8496.0
2021-05-25 14:30:00,67.79,67.86,67.78,67.86,9222.0,59.1347,59.1957,59.1259,59.1957,9222.0
2021-05-25 14:35:00,67.86,67.86,67.8,67.82,8546.0,59.1957,59.1957,59.1434,59.1608,8546.0
2021-05-25 14:40:00,67.82,67.86,67.82,67.83,12410.0,59.1608,59.1957,59.1608,59.1696,12410.0
2021-05-25 14:45:00,67.83,67.87,67.82,67.86,7132.0,59.1696,59.2045,59.1608,59.1957,7132.0
2021-05-25 14:50:00,67.85,67.91,67.85,67.88,10360.0,59.187,59.2393,59.187,59.2132,10360.0
2021-05-25 14:55:00,67.89,67.95,67.89,67.92,7930.0,59.2219,59.2742,59.2219,59.2481,7930.0
2021-05-25 15:00:00,67.89,67.89,67.82,67.85,15180.0,59.2219,59.2219,59.1608,59.187,15180.0
2021-05-25 15:05:00,67.83,67.86,67.76,67.76,23150.0,59.1696,59.1957,59.1085,59.1085,23150.0
2021-05-25 15:10:00,67.77,67.78,67.76,67.78,27116.0,59.1172,59.1259,59.1085,59.1259,27116.0
2021-05-25 15:15:00,67.78,67.79,67.69,67.7,46166.0,59.1259,59.1347,59.0474,59.0562,46166.0
2021-05-25 15:20:00,67.7,67.89,67.69,67.85,19372.0,59.0562,59.2219,59.0474,59.187,19372.0
2021-05-25 15:25:00,67.87,67.96,67.86,67.92,28406.0,59.2045,59.283,59.1957,59.2481,28406.0
2021-05-25 15:30:00,67.93,67.96,67.88,67.9,18286.0,59.2568,59.283,59.2132,59.2306,18286.0
2021-05-25 15:35:00,67.9,67.92,67.84,67.89,25578.0,59.2306,59.2481,59.1783,59.2219,25578.0
2021-05-25 15:40:00,67.9,67.91,67.74,67.75,65570.0,59.2306,59.2393,59.0911,59.0998,65570.0
2021-05-25 15:45:00,67.76,67.77,67.68,67.72,57314.0,59.1085,59.1172,59.0387,59.0736,57314.0
2021-05-25 15:50:00,67.72,67.75,67.56,67.64,103970.0,59.0736,59.0998,58.934,59.0038,103970.0
2021-05-25 15:55:00,67.65,67.81,67.65,67.73,155218.0,59.0125,59.1521,59.0125,59.0823,155218.0
2021-05-26 09:30:00,67.91,68.35,67.61,68.33,57274.0,59.2393,59.6232,58.9777,59.6057,57274.0
2021-05-26 09:35:00,68.33,68.37,67.95,68.0,23448.0,59.6057,59.6406,59.2742,59.3179,23448.0
2021-05-26 09:40:00,68.03,68.21,67.99,68.03,27428.0,59.344,59.501,59.3091,59.344,27428.0
2021-05-26 09:45:00,68.03,68.07,67.89,67.89,21860.0,59.344,59.3789,59.2219,59.2219,21860.0
2021-05-26 09:50:00,67.88,68.19,67.8,68.19,88712.0,59.2132,59.4836,59.1434,59.4836,88712.0
2021-05-26 09:55:00,68.19,68.19,68.01,68.03,26844.0,59.4836,59.4836,59.3266,59.344,26844.0
2021-05-26 10:00:00,68.03,68.07,67.96,67.96,28750.0,59.344,59.3789,59.283,59.283,28750.0
2021-05-26 10:05:00,67.92,67.97,67.9,67.96,10304.0,59.2481,59.2917,59.2306,59.283,10304.0
2021-05-26 10:10:00,67.96,68.08,67.95,68.03,36522.0,59.283,59.3876,59.2742,59.344,36522.0
2021-05-26 10:15:00,68.02,68.18,68.02,68.14,19956.0,59.3353,59.4749,59.3353,59.44,19956.0
2021-05-26 10:20:00,68.16,68.17,68.08,68.1,23778.0,59.4574,59.4662,59.3876,59.4051,23778.0
2021-05-26 10:25:00,68.1,68.17,68.06,68.14,20784.0,59.4051,59.4662,59.3702,59.44,20784.0
2021-05-26 10:30:00,68.14,68.23,68.13,68.23,15364.0,59.44,59.5185,59.4313,59.5185,15364.0
2021-05-26 10:35:00,68.22,68.33,68.21,68.23,23498.0,59.5098,59.6057,59.501,59.5185,23498.0
2021-05-26 10:40:00,68.23,68.32,68.23,68.32,15282.0,59.5185,59.597,59.5185,59.597,15282.0
2021-05-26 10:45:00,68.33,68.34,68.27,68.32,28510.0,59.6057,59.6144,59.5534,59.597,28510.0
2021-05-26 10:50:00,68.33,68.36,68.28,68.33,19764.0,59.6057,59.6319,59.5621,59.6057,19764.0
2021-05-26 10:55:00,68.33,68.39,68.33,68.37,15382.0,59.6057,59.6581,59.6057,59.6406,15382.0
2021-05-26 11:00:00,68.39,68.45,68.38,68.44,19832.0,59.6581,59.7104,59.6493,59.7017,19832.0
2021-05-26 11:05:00,68.47,68.52,68.45,68.5,13616.0,59.7278,59.7715,59.7104,59.754,13616.0
2021-05-26 11:10:00,68.51,68.52,68.41,68.42,24320.0,59.7627,59.7715,59.6755,59.6842,24320.0
2021-05-26 11:15:00,68.44,68.48,68.41,68.47,18616.0,59.7017,59.7366,59.6755,59.7278,18616.0
2021-05-26 11:20:00,68.47,68.5,68.45,68.49,17762.0,59.7278,59.754,59.7104,59.7453,17762.0
2021-05-26 11:25:00,68.5,68.53,68.48,68.51,18876.0,59.754,59.7802,59.7366,59.7627,18876.0
2021-05-26 11:30:00,68.5,68.57,68.5,68.54,22096.0,59.754,59.8151,59.754,59.7889,22096.0
2021-05-26 11:35:00,68.53,68.55,68.47,68.48,26562.0,59.7802,59.7976,59.7278,59.7366,26562.0
2021-05-26 11:40:00,68.48,68.55,68.47,68.54,15938.0,59.7366,59.7976,59.7278,59.7889,15938.0
2021-05-26 11:45:00,68.55,68.6,68.55,68.57,20294.0,59.7976,59.8412,59.7976,59.8151,20294.0
2021-05-26 11:50:00,68.58,68.67,68.55,68.55,41510.0,59.8238,59.9023,59.7976,59.7976,41510.0
2021-05-26 11:55:00,68.55,68.65,68.55,68.57,21810.0,59.7976,59.8849,59.7976,59.8151,21810.0
2021-05-26 12:00:00,68.57,68.61,68.54,68.6,14206.0,59.8151,59.85,59.7889,59.8412,14206.0
2021-05-26 12:05:00,68.6,68.61,68.54,68.57,43514.0,59.8412,59.85,59.7889,59.8151,43514.0
2021-05-26 12:10:00,68.55,68.56,68.52,68.55,14250.0,59.7976,59.8064,59.7715,59.7976,14250.0
2021-05-26 12:15:00,68.54,68.62,68.52,68.61,193764.0,59.7889,59.8587,59.7715,59.85,193764.0
2021-05-26 12:20:00,68.6,68.73,68.6,68.69,23746.0,59.8412,59.9547,59.8412,59.9198,23746.0
2021-05-26 12:25:00,68.69,68.78,68.68,68.74,18240.0,59.9198,59.9983,59.911,59.9634,18240.0
2021-05-26 12:30:00,68.75,68.8,68.75,68.79,18556.0,59.9721,60.0157,59.9721,60.007,18556.0
2021-05-26 12:35:00,68.78,68.82,68.78,68.79,16260.0,59.9983,60.0332,59.9983,60.007,16260.0
2021-05-26 12:40:00,68.8,68.81,68.74,68.77,15828.0,60.0157,60.0244,59.9634,59.9895,15828.0
2021-05-26 12:45:00,68.76,68.87,68.76,68.83,26740.0,59.9808,60.0768,59.9808,60.0419,26740.0
2021-05-26 12:50:00,68.83,68.83,68.81,68.83,8796.0,60.0419,60.0419,60.0244,60.0419,8796.0
2021-05-26 12:55:00,68.83,68.89,68.81,68.88,17810.0,60.0419,60.0942,60.0244,60.0855,17810.0
2021-05-26 13:00:00,68.87,68.92,68.86,68.86,19764.0,60.0768,60.1204,60.0681,60.0681,19764.0
2021-05-26 13:05:00,68.86,68.87,68.8,68.82,14964.0,60.0681,60.0768,60.0157,60.0332,14964.0
2021-05-26 13:10:00,68.83,68.84,68.8,68.83,15028.0,60.0419,60.0506,60.0157,60.0419,15028.0
2021-05-26 13:15:00,68.83,68.86,68.83,68.84,10540.0,60.0419,60.0681,60.0419,60.0506,10540.0
2021-05-26 13:20:00,68.83,68.86,68.82,68.84,12100.0,60.0419,60.0681,60.0332,60.0506,12100.0
2021-05-26 13:25:00,68.85,68.85,68.8,68.82,13746.0,60.0593,60.0593,60.0157,60.0332,13746.0
2021-05-26 13:30:00,68.83,68.83,68.73,68.75,17106.0,60.0419,60.0419,59.9547,59.9721,17106.0
2021-05-26 13:35:00,68.75,68.76,68.7,68.72,15476.0,59.9721,59.9808,59.9285,59.9459,15476.0
2021-05-26 13:40:00,68.72,68.75,68.67,68.67,17520.0,59.9459,59.9721,59.9023,59.9023,17520.0
2021-05-26 13:45:00,68.68,68.7,68.63,68.67,13508.0,59.911,59.9285,59.8674,59.9023,13508.0
2021-05-26 13:50:00,68.67,68.76,68.67,68.76,14796.0,59.9023,59.9808,59.9023,59.9808,14796.0
2021-05-26 13:55:00,68.77,68.79,68.73,68.75,18820.0,59.9895,60.007,59.9547,59.9721,18820.0
2021-05-26 14:00:00,68.76,68.8,68.74,68.77,15974.0,59.9808,60.0157,59.9634,59.9895,15974.0
2021-05-26 14:05:00,68.77,68.8,68.72,68.79,12850.0,59.9895,60.0157,59.9459,60.007,12850.0
2021-05-26 14:10:00,68.79,68.82,68.78,68.81,17522.0,60.007,60.0332,59.9983,60.0244,17522.0
2021-05-26 14:15:00,68.81,68.82,68.76,68.79,22112.0,60.0244,60.0332,59.9808,60.007,22112.0
2021-05-26 14:20:00,68.79,68.8,68.73,68.78,31588.0,60.007,60.0157,59.9547,59.9983,31588.0
2021-05-26 14:25:00,68.78,68.79,68.74,68.75,18458.0,59.9983,60.007,59.9634,59.9721,18458.0
2021-05-26 14:30:00,68.76,68.77,68.74,68.76,39126.0,59.9808,59.9895,59.9634,59.9808,39126.0
2021-05-26 14:35:00,68.76,68.79,68.76,68.79,15958.0,59.9808,60.007,59.9808,60.007,15958.0
2021-05-26 14:40:00,68.79,68.83,68.79,68.83,18478.0,60.007,60.0419,60.007,60.0419,18478.0
2021-05-26 14:45:00,68.84,68.86,68.78,68.82,30694.0,60.0506,60.0681,59.9983,60.0332,30694.0
2021-05-26 14:50:00,68.82,68.83,68.78,68.79,18214.0,60.0332,60.0419,59.9983,60.007,18214.0
2021-05-26 14:55:00,68.78,68.79,68.73,68.74,24590.0,59.9983,60.007,59.9547,59.9634,24590.0
2021-05-26 15:00:00,68.72,68.74,68.61,68.69,27632.0,59.9459,59.9634,59.85,59.9198,27632.0
2021-05-26 15:05:00,68.7,68.76,68.69,68.7,16450.0,59.9285,59.9808,59.9198,59.9285,16450.0
2021-05-26 15:10:00,68.69,68.69,68.66,68.66,19542.0,59.9198,59.9198,59.8936,59.8936,19542.0
2021-05-26 15:15:00,68.67,68.7,68.66,68.68,22412.0,59.9023,59.9285,59.8936,59.911,22412.0
2021-05-26 15:20:00,68.67,68.68,68.64,68.65,69364.0,59.9023,59.911,59.8761,59.8849,69364.0
2021-05-26 15:25:00,68.64,68.66,68.61,68.63,31308.0,59.8761,59.8936,59.85,59.8674,31308.0
2021-05-26 15:30:00,68.63,68.63,68.51,68.58,39722.0,59.8674,59.8674,59.7627,59.8238,39722.0
2021-05-26 15:35:00,68.58,68.68,68.54,68.67,82672.0,59.8238,59.911,59.7889,59.9023,82672.0
2021-05-26 15:40:00,68.69,68.71,68.6,68.64,53872.0,59.9198,59.9372,59.8412,59.8761,53872.0
2021-05-26 15:45:00,68.64,68.72,68.61,68.69,71850.0,59.8761,59.9459,59.85,59.9198,71850.0
2021-05-26 15:50:00,68.69,68.69,68.52,68.52,147500.0,59.9198,59.9198,59.7715,59.7715,147500.0
2021-05-26 15:55:00,68.52,68.61,68.51,68.52,334284.0,59.7715,59.85,59.7627,59.7715,334284.0
2021-05-27 09:30:00,68.67,68.77,68.44,68.48,30666.0,59.9023,59.9895,59.7017,59.7366,30666.0
2021-05-27 09:35:00,68.48,68.51,68.36,68.47,24240.0,59.7366,59.7627,59.6319,59.7278,24240.0
2021-05-27 09:40:00,68.48,68.53,68.41,68.5,29224.0,59.7366,59.7802,59.6755,59.754,29224.0
2021-05-27 09:45:00,68.49,68.49,68.31,68.4,33750.0,59.7453,59.7453,59.5883,59.6668,33750.0
2021-05-27 09:50:00,68.42,68.45,68.31,68.32,22894.0,59.6842,59.7104,59.5883,59.597,22894.0
2021-05-27 09:55:00,68.32,68.45,68.32,68.39,36778.0,59.597,59.7104,59.597,59.6581,36778.0
2021-05-27 10:00:00,68.39,68.44,68.33,68.36,47948.0,59.6581,59.7017,59.6057,59.6319,47948.0
2021-05-27 10:05:00,68.37,68.43,68.33,68.36,32298.0,59.6406,59.693,59.6057,59.6319,32298.0
2021-05-27 10:10:00,68.36,68.39,68.25,68.27,24058.0,59.6319,59.6581,59.5359,59.5534,24058.0
2021-05-27 10:15:00,68.28,68.35,68.26,68.28,39402.0,59.5621,59.6232,59.5447,59.5621,39402.0
2021-05-27 10:20:00,68.28,68.31,68.24,68.28,50836.0,59.5621,59.5883,59.5272,59.5621,50836.0
2021-05-27 10:25:00,68.28,68.32,68.24,68.24,20962.0,59.5621,59.597,59.5272,59.5272,20962.0
2021-05-27 10:30:00,68.24,68.26,68.11,68.14,30046.0,59.5272,59.5447,59.4138,59.44,30046.0
2021-05-27 10:35:00,68.14,68.14,68.03,68.14,29038.0,59.44,59.44,59.344,59.44,29038.0
2021-05-27 10:40:00,68.14,68.18,68.05,68.09,24152.0,59.44,59.4749,59.3615,59.3964,24152.0
2021-05-27 10:45:00,68.09,68.13,68.06,68.11,20540.0,59.3964,59.4313,59.3702,59.4138,20540.0
2021-05-27 10:50:00,68.11,68.13,68.06,68.08,22534.0,59.4138,59.4313,59.3702,59.3876,22534.0
2021-05-27 10:55:00,68.08,68.11,68.07,68.07,27538.0,59.3876,59.4138,59.3789,59.3789,27538.0
2021-05-27 11:00:00,68.08,68.1,68.05,68.08,34572.0,59.3876,59.4051,59.3615,59.3876,34572.0
2021-05-27 11:05:00,68.07,68.08,67.83,67.89,44608.0,59.3789,59.3876,59.1696,59.2219,44608.0
2021-05-27 11:10:00,67.92,68.01,67.92,68.01,22204.0,59.2481,59.3266,59.2481,59.3266,22204.0
2021-05-27 11:15:00,67.99,68.07,67.96,68.07,23192.0,59.3091,59.3789,59.283,59.3789,23192.0
2021-05-27 11:20:00,68.06,68.17,68.06,68.16,32646.0,59.3702,59.4662,59.3702,59.4574,32646.0
2021-05-27 11:25:00,68.15,68.17,68.0,68.0,22170.0,59.4487,59.4662,59.3179,59.3179,22170.0
2021-05-27 11:30:00,67.99,68.01,67.94,67.95,20828.0,59.3091,59.3266,59.2655,59.2742,20828.0
2021-05-27 11:35:00,67.95,68.04,67.94,67.97,19030.0,59.2742,59.3527,59.2655,59.2917,19030.0
2021-05-27 11:40:00,67.98,68.02,67.94,68.0,28256.0,59.3004,59.3353,59.2655,59.3179,28256.0
2021-05-27 11:45:00,68.0,68.05,67.97,68.02,17768.0,59.3179,59.3615,59.2917,59.3353,17768.0
2021-05-27 11:50:00,68.01,68.02,67.96,67.97,16874.0,59.3266,59.3353,59.283,59.2917,16874.0
2021-05-27 11:55:00,67.98,68.01,67.95,68.01,48102.0,59.3004,59.3266,59.2742,59.3266,48102.0
2021-05-27 12:00:00,68.01,68.02,67.91,67.92,23930.0,59.3266,59.3353,59.2393,59.2481,23930.0
2021-05-27 12:05:00,67.92,67.92,67.85,67.89,47958.0,59.2481,59.2481,59.187,59.2219,47958.0
2021-05-27 12:10:00,67.88,67.99,67.88,67.94,21032.0,59.2132,59.3091,59.2132,59.2655,21032.0
2021-05-27 12:15:00,67.94,67.97,67.85,67.86,23930.0,59.2655,59.2917,59.187,59.1957,23930.0
2021-05-27 12:20:00,67.86,67.86,67.78,67.78,23558.0,59.1957,59.1957,59.1259,59.1259,23558.0
2021-05-27 12:25:00,67.8,67.8,67.75,67.77,19048.0,59.1434,59.1434,59.0998,59.1172,19048.0
2021-05-27 12:30:00,67.78,67.8,67.72,67.76,33968.0,59.1259,59.1434,59.0736,59.1085,33968.0
2021-05-27 12:35:00,67.75,67.76,67.67,67.67,22262.0,59.0998,59.1085,59.03,59.03,22262.0
2021-05-27 12:40:00,67.68,67.68,67.61,67.66,30358.0,59.0387,59.0387,58.9777,59.0213,30358.0
2021-05-27 12:45:00,67.67,67.67,67.62,67.64,22426.0,59.03,59.03,58.9864,59.0038,22426.0
2021-05-27 12:50:00,67.64,67.65,67.59,67.59,20416.0,59.0038,59.0125,58.9602,58.9602,20416.0
2021-05-27 12:55:00,67.58,67.61,67.56,67.61,30352.0,58.9515,58.9777,58.934,58.9777,30352.0
2021-05-27 13:00:00,67.61,67.62,67.52,67.52,15974.0,58.9777,58.9864,58.8991,58.8991,15974.0
2021-05-27 13:05:00,67.51,67.58,67.49,67.57,28250.0,58.8904,58.9515,58.873,58.9428,28250.0
2021-05-27 13:10:00,67.57,67.57,67.46,67.53,29596.0,58.9428,58.9428,58.8468,58.9079,29596.0
2021-05-27 13:15:00,67.52,67.58,67.47,67.58,20674.0,58.8991,58.9515,58.8555,58.9515,20674.0
2021-05-27 13:20:00,67.55,67.69,67.55,67.64,60444.0,58.9253,59.0474,58.9253,59.0038,60444.0
2021-05-27 13:25:00,67.63,67.66,67.57,67.58,23274.0,58.9951,59.0213,58.9428,58.9515,23274.0
2021-05-27 13:30:00,67.6,67.62,67.58,67.6,17436.0,58.9689,58.9864,58.9515,58.9689,17436.0
2021-05-27 13:35:00,67.6,67.64,67.56,67.6,23128.0,58.9689,59.0038,58.934,58.9689,23128.0
2021-05-27 13:40:00,67.61,67.64,67.57,67.58,25144.0,58.9777,59.0038,58.9428,58.9515,25144.0
2021-05-27 13:45:00,67.58,67.74,67.58,67.71,50960.0,58.9515,59.0911,58.9515,59.0649,50960.0
2021-05-27 13:50:00,67.7,67.75,67.69,67.73,66792.0,59.0562,59.0998,59.0474,59.0823,66792.0
2021-05-27 13:55:00,67.74,67.8,67.74,67.76,40260.0,59.0911,59.1434,59.0911,59.1085,40260.0
2021-05-27 14:00:00,67.77,67.93,67.76,67.85,56382.0,59.1172,59.2568,59.1085,59.187,56382.0
2021-05-27 14:05:00,67.85,67.86,67.82,67.83,37454.0,59.187,59.1957,59.1608,59.1696,37454.0
2021-05-27 14:10:00,67.83,67.84,67.78,67.82,22226.0,59.1696,59.1783,59.1259,59.1608,22226.0
2021-05-27 14:15:00,67.83,67.84,67.72,67.79,37378.0,59.1696,59.1783,59.0736,59.1347,37378.0
2021-05-27 14:20:00,67.79,67.81,67.74,67.77,31700.0,59.1347,59.1521,59.0911,59.1172,31700.0
2021-05-27 14:25:00,67.78,67.81,67.76,67.78,29622.0,59.1259,59.1521,59.1085,59.1259,29622.0
2021-05-27 14:30:00,67.78,67.86,67.72,67.85,38694.0,59.1259,59.1957,59.0736,59.187,38694.0
2021-05-27 14:35:00,67.83,67.85,67.75,67.77,35728.0,59.1696,59.187,59.0998,59.1172,35728.0
2021-05-27 14:40:00,67.78,67.83,67.77,67.82,25950.0,59.1259,59.1696,59.1172,59.1608,25950.0
2021-05-27 14:45:00,67.82,67.86,67.81,67.85,43368.0,59.1608,59.1957,59.1521,59.187,43368.0
2021-05-27 14:50:00,67.85,67.85,67.76,67.77,29984.0,59.187,59.187,59.1085,59.1172,29984.0
2021-05-27 14:55:00,67.76,67.8,67.72,67.74,50174.0,59.1085,59.1434,59.0736,59.0911,50174.0
2021-05-27 15:00:00,67.74,67.8,67.69,67.69,39794.0,59.0911,59.1434,59.0474,59.0474,39794.0
2021-05-27 15:05:00,67.69,67.73,67.66,67.72,41946.0,59.0474,59.0823,59.0213,59.0736,41946.0
2021-05-27 15:10:00,67.72,67.82,67.72,67.78,37038.0,59.0736,59.1608,59.0736,59.1259,37038.0
2021-05-27 15:15:00,67.77,67.82,67.73,67.75,73878.0,59.1172,59.1608,59.0823,59.0998,73878.0
2021-05-27 15:20:00,67.75,67.83,67.73,67.81,72548.0,59.0998,59.1696,59.0823,59.1521,72548.0
2021-05-27 15:25:00,67.83,67.86,67.79,67.82,62114.0,59.1696,59.1957,59.1347,59.1608,62114.0
2021-05-27 15:30:00,67.82,67.92,67.77,67.92,61630.0,59.1608,59.2481,59.1172,59.2481,61630.0
2021-05-27 15:35:00,67.91,68.05,67.88,67.97,122128.0,59.2393,59.3615,59.2132,59.2917,122128.0
2021-05-27 15:40:00,67.96,67.97,67.88,67.93,87140.0,59.283,59.2917,59.2132,59.2568,87140.0
2021-05-27 15:45:00,67.92,68.01,67.86,67.89,164522.0,59.2481,59.3266,59.1957,59.2219,164522.0
2021-05-27 15:50:00,67.86,67.96,67.76,67.79,194310.0,59.1957,59.283,59.1085,59.1347,194310.0
2021-05-27 15:55:00,67.79,67.86,67.64,67.66,556416.0,59.1347,59.1957,59.0038,59.0213,556416.0
2021-05-28 09:30:00,67.98,68.44,67.8,68.22,82524.0,59.3004,59.7017,59.1434,59.5098,82524.0
2021-05-28 09:35:00,68.29,68.38,67.88,67.88,52106.0,59.5708,59.6493,59.2132,59.2132,52106.0
2021-05-28 09:40:00,67.94,68.05,67.89,67.92,19486.0,59.2655,59.3615,59.2219,59.2481,19486.0
2021-05-28 09:45:00,67.9,67.93,67.77,67.83,11798.0,59.2306,59.2568,59.1172,59.1696,11798.0
2021-05-28 09:50:00,67.77,67.89,67.7,67.83,13598.0,59.1172,59.2219,59.0562,59.1696,13598.0
2021-05-28 09:55:00,67.82,68.04,67.81,68.02,10830.0,59.1608,59.3527,59.1521,59.3353,10830.0
2021-05-28 10:00:00,67.97,68.04,67.95,68.04,16714.0,59.2917,59.3527,59.2742,59.3527,16714.0
2021-05-28 10:05:00,68.02,68.08,67.95,68.02,23078.0,59.3353,59.3876,59.2742,59.3353,23078.0
2021-05-28 10:10:00,68.02,68.03,67.89,67.95,36928.0,59.3353,59.344,59.2219,59.2742,36928.0
2021-05-28 10:15:00,67.92,67.98,67.79,67.85,25316.0,59.2481,59.3004,59.1347,59.187,25316.0
2021-05-28 10:20:00,67.86,67.86,67.6,67.64,27052.0,59.1957,59.1957,58.9689,59.0038,27052.0
2021-05-28 10:25:00,67.64,67.71,67.6,67.67,43884.0,59.0038,59.0649,58.9689,59.03,43884.0
2021-05-28 10:30:00,67.67,67.79,67.64,67.67,33644.0,59.03,59.1347,59.0038,59.03,33644.0
2021-05-28 10:35:00,67.69,67.73,67.65,67.69,25432.0,59.0474,59.0823,59.0125,59.0474,25432.0
2021-05-28 10:40:00,67.7,67.83,67.65,67.79,23854.0,59.0562,59.1696,59.0125,59.1347,23854.0
2021-05-28 10:45:00,67.78,67.81,67.71,67.76,27532.0,59.1259,59.1521,59.0649,59.1085,27532.0
2021-05-28 10:50:00,67.74,67.82,67.72,67.72,43366.0,59.0911,59.1608,59.0736,59.0736,43366.0
2021-05-28 10:55:00,67.72,67.75,67.67,67.72,15110.0,59.0736,59.0998,59.03,59.0736,15110.0
2021-05-28 11:00:00,67.72,67.72,67.65,67.67,20482.0,59.0736,59.0736,59.0125,59.03,20482.0
2021-05-28 11:05:00,67.68,67.73,67.66,67.72,44762.0,59.0387,59.0823,59.0213,59.0736,44762.0
2021-05-28 11:10:00,67.7,67.77,67.66,67.72,15520.0,59.0562,59.1172,59.0213,59.0736,15520.0
2021-05-28 11:15:00,67.68,67.72,67.65,67.69,21388.0,59.0387,59.0736,59.0125,59.0474,21388.0
2021-05-28 11:20:00,67.72,67.77,67.67,67.67,10204.0,59.0736,59.1172,59.03,59.03,10204.0
2021-05-28 11:25:00,67.67,67.76,67.66,67.73,17404.0,59.03,59.1085,59.0213,59.0823,17404.0
2021-05-28 11:30:00,67.72,67.72,67.66,67.66,21288.0,59.0736,59.0736,59.0213,59.0213,21288.0
2021-05-28 11:35:00,67.67,67.69,67.61,67.68,22204.0,59.03,59.0474,58.9777,59.0387,22204.0
2021-05-28 11:40:00,67.69,67.77,67.66,67.75,26600.0,59.0474,59.1172,59.0213,59.0998,26600.0
2021-05-28 11:45:00,67.75,67.75,67.51,67.53,26912.0,59.0998,59.0998,58.8904,58.9079,26912.0
2021-05-28 11:50:00,67.52,67.61,67.5,67.61,14488.0,58.8991,58.9777,58.8817,58.9777,14488.0
2021-05-28 11:55:00,67.58,67.67,67.55,67.64,20366.0,58.9515,59.03,58.9253,59.0038,20366.0
2021-05-28 12:00:00,67.64,67.66,67.59,67.63,17750.0,59.0038,59.0213,58.9602,58.9951,17750.0
2021-05-28 12:05:00,67.61,67.63,67.58,67.59,15158.0,58.9777,58.9951,58.9515,58.9602,15158.0
2021-05-28 12:10:00,67.58,67.61,67.55,67.61,56932.0,58.9515,58.9777,58.9253,58.9777,56932.0
2021-05-28 12:15:00,67.6,67.61,67.57,67.6,8254.0,58.9689,58.9777,58.9428,58.9689,8254.0
2021-05-28 12:20:00,67.59,67.61,67.57,67.61,10422.0,58.9602,58.9777,58.9428,58.9777,10422.0
2021-05-28 12:25:00,67.63,67.65,67.61,67.64,6034.0,58.9951,59.0125,58.9777,59.0038,6034.0
2021-05-28 12:30:00,67.64,67.64,67.6,67.61,8024.0,59.0038,59.0038,58.9689,58.9777,8024.0
2021-05-28 12:35:00,67.61,67.61,67.51,67.52,16154.0,58.9777,58.9777,58.8904,58.8991,16154.0
2021-05-28 12:40:00,67.51,67.54,67.5,67.54,8490.0,58.8904,58.9166,58.8817,58.9166,8490.0
2021-05-28 12:45:00,67.53,67.53,67.47,67.47,12856.0,58.9079,58.9079,58.8555,58.8555,12856.0
2021-05-28 12:50:00,67.49,67.49,67.44,67.48,16608.0,58.873,58.873,58.8294,58.8642,16608.0
2021-05-28 12:55:00,67.48,67.49,67.43,67.45,28268.0,58.8642,58.873,58.8206,58.8381,28268.0
2021-05-28 13:00:00,67.46,67.55,67.44,67.54,17812.0,58.8468,58.9253,58.8294,58.9166,17812.0
2021-05-28 13:05:00,67.52,67.56,67.5,67.5,16172.0,58.8991,58.934,58.8817,58.8817,16172.0
2021-05-28 13:10:00,67.52,67.53,67.48,67.53,19320.0,58.8991,58.9079,58.8642,58.9079,19320.0
2021-05-28 13:15:00,67.53,67.64,67.53,67.64,7162.0,58.9079,59.0038,58.9079,59.0038,7162.0
2021-05-28 13:20:00,67.64,67.71,67.64,67.71,17846.0,59.0038,59.0649,59.0038,59.0649,17846.0
2021-05-28 13:25:00,67.71,67.71,67.61,67.61,12648.0,59.0649,59.0649,58.9777,58.9777,12648.0
2021-05-28 13:30:00,67.63,67.65,67.61,67.64,8102.0,58.9951,59.0125,58.9777,59.0038,8102.0
2021-05-28 13:35:00,67.63,67.64,67.52,67.59,38488.0,58.9951,59.0038,58.8991,58.9602,38488.0
2021-05-28 13:40:00,67.61,67.61,67.53,67.58,12884.0,58.9777,58.9777,58.9079,58.9515,12884.0
2021-05-28 13:45:00,67.59,67.59,67.54,67.58,14720.0,58.9602,58.9602,58.9166,58.9515,14720.0
2021-05-28 13:50:00,67.56,67.56,67.51,67.54,11232.0,58.934,58.934,58.8904,58.9166,11232.0
2021-05-28 13:55:00,67.54,67.56,67.49,67.52,24790.0,58.9166,58.934,58.873,58.8991,24790.0
2021-05-28 14:00:00,67.53,67.54,67.5,67.52,18268.0,58.9079,58.9166,58.8817,58.8991,18268.0
2021-05-28 14:05:00,67.53,67.63,67.53,67.63,10118.0,58.9079,58.9951,58.9079,58.9951,10118.0
2021-05-28 14:10:00,67.64,67.65,67.6,67.6,16314.0,59.0038,59.0125,58.9689,58.9689,16314.0
2021-05-28 14:15:00,67.6,67.6,67.53,67.56,22384.0,58.9689,58.9689,58.9079,58.934,22384.0
2021-05-28 14:20:00,67.56,67.58,67.53,67.57,16188.0,58.934,58.9515,58.9079,58.9428,16188.0
2021-05-28 14:25:00,67.58,67.64,67.58,67.64,18944.0,58.9515,59.0038,58.9515,59.0038,18944.0
2021-05-28 14:30:00,67.64,67.64,67.61,67.61,15210.0,59.0038,59.0038,58.9777,58.9777,15210.0
2021-05-28 14:35:00,67.61,67.61,67.5,67.58,55720.0,58.9777,58.9777,58.8817,58.9515,55720.0
2021-05-28 14:40:00,67.58,67.58,67.5,67.5,44092.0,58.9515,58.9515,58.8817,58.8817,44092.0
2021-05-28 14:45:00,67.49,67.58,67.48,67.58,32304.0,58.873,58.9515,58.8642,58.9515,32304.0
2021-05-28 14:50:00,67.57,67.61,67.51,67.51,30342.0,58.9428,58.9777,58.8904,58.8904,30342.0
2021-05-28 14:55:00,67.51,67.58,67.51,67.56,63532.0,58.8904,58.9515,58.8904,58.934,63532.0
2021-05-28 15:00:00,67.59,67.7,67.5,67.5,97692.0,58.9602,59.0562,58.8817,58.8817,97692.0
2021-05-28 15:05:00,67.5,67.54,67.49,67.51,51526.0,58.8817,58.9166,58.873,58.8904,51526.0
2021-05-28 15:10:00,67.51,67.51,67.36,67.42,70132.0,58.8904,58.8904,58.7596,58.8119,70132.0
2021-05-28 15:15:00,67.42,67.51,67.36,67.48,42682.0,58.8119,58.8904,58.7596,58.8642,42682.0
2021-05-28 15:20:00,67.5,67.56,67.49,67.56,48106.0,58.8817,58.934,58.873,58.934,48106.0
2021-05-28 15:25:00,67.57,67.6,67.54,67.56,28902.0,58.9428,58.9689,58.9166,58.934,28902.0
2021-05-28 15:30:00,67.56,67.66,67.51,67.62,69716.0,58.934,59.0213,58.8904,58.9864,69716.0
2021-05-28 15:35:00,67.62,67.91,67.62,67.91,67524.0,58.9864,59.2393,58.9864,59.2393,67524.0
2021-05-28 15:40:00,67.9,67.92,67.71,67.88,77658.0,59.2306,59.2481,59.0649,59.2132,77658.0
2021-05-28 15:45:00,67.84,67.89,67.82,67.83,104968.0,59.1783,59.2219,59.1608,59.1696,104968.0
2021-05-28 15:50:00,67.85,67.97,67.8,67.8,94118.0,59.187,59.2917,59.1434,59.1434,94118.0
2021-05-28 15:55:00,67.8,67.86,67.73,67.76,180542.0,59.1434,59.1957,59.0823,59.1085,180542.0
2021-06-01 09:30:00,68.05,68.22,67.88,68.11,64844.0,59.3615,59.5098,59.2132,59.4138,64844.0
2021-06-01 09:35:00,68.07,68.13,68.0,68.04,16656.0,59.3789,59.4313,59.3179,59.3527,16656.0
2021-06-01 09:40:00,68.06,68.08,67.95,68.04,33922.0,59.3702,59.3876,59.2742,59.3527,33922.0
2021-06-01 09:45:00,68.02,68.05,67.79,67.81,42176.0,59.3353,59.3615,59.1347,59.1521,42176.0
2021-06-01 09:50:00,67.83,67.92,67.77,67.83,21774.0,59.1696,59.2481,59.1172,59.1696,21774.0
2021-06-01 09:55:00,67.78,67.83,67.67,67.73,15408.0,59.1259,59.1696,59.03,59.0823,15408.0
2021-06-01 10:00:00,67.73,67.78,67.68,67.72,31220.0,59.0823,59.1259,59.0387,59.0736,31220.0
2021-06-01 10:05:00,67.71,67.85,67.71,67.85,14414.0,59.0649,59.187,59.0649,59.187,14414.0
2021-06-01 10:10:00,67.85,67.85,67.74,67.83,21324.0,59.187,59.187,59.0911,59.1696,21324.0
2021-06-01 10:15:00,67.83,67.83,67.72,67.77,18536.0,59.1696,59.1696,59.0736,59.1172,18536.0
2021-06-01 10:20:00,67.77,67.8,67.69,67.73,21962.0,59.1172,59.1434,59.0474,59.0823,21962.0
2021-06-01 10:25:00,67.74,67.81,67.71,67.81,22860.0,59.0911,59.1521,59.0649,59.1521,22860.0
2021-06-01 10:30:00,67.83,67.83,67.71,67.76,21740.0,59.1696,59.1696,59.0649,59.1085,21740.0
2021-06-01 10:35:00,67.73,67.8,67.71,67.8,18306.0,59.0823,59.1434,59.0649,59.1434,18306.0
2021-06-01 10:40:00,67.81,67.99,67.81,67.99,13160.0,59.1521,59.3091,59.1521,59.3091,13160.0
2021-06-01 10:45:00,67.98,68.0,67.89,68.0,23600.0,59.3004,59.3179,59.2219,59.3179,23600.0
2021-06-01 10:50:00,68.0,68.03,67.89,67.9,36890.0,59.3179,59.344,59.2219,59.2306,36890.0
2021-06-01 10:55:00,67.89,68.02,67.89,67.92,20608.0,59.2219,59.3353,59.2219,59.2481,20608.0
2021-06-01 11:00:00,67.91,67.99,67.91,67.97,13652.0,59.2393,59.3091,59.2393,59.2917,13652.0
2021-06-01 11:05:00,68.0,68.0,67.91,67.91,18998.0,59.3179,59.3179,59.2393,59.2393,18998.0
2021-06-01 11:10:00,67.92,68.02,67.89,67.96,18422.0,59.2481,59.3353,59.2219,59.283,18422.0
2021-06-01 11:15:00,67.97,68.03,67.96,68.02,16142.0,59.2917,59.344,59.283,59.3353,16142.0
2021-06-01 11:20:00,68.0,68.02,67.97,68.0,12698.0,59.3179,59.3353,59.2917,59.3179,12698.0
2021-06-01 11:25:00,68.02,68.06,68.01,68.04,11286.0,59.3353,59.3702,59.3266,59.3527,11286.0
2021-06-01 11:30:00,68.04,68.11,68.02,68.1,22468.0,59.3527,59.4138,59.3353,59.4051,22468.0
2021-06-01 11:35:00,68.12,68.17,68.11,68.12,16974.0,59.4225,59.4662,59.4138,59.4225,16974.0
2021-06-01 11:40:00,68.14,68.16,68.12,68.13,15622.0,59.44,59.4574,59.4225,59.4313,15622.0
2021-06-01 11:45:00,68.13,68.23,68.13,68.21,21528.0,59.4313,59.5185,59.4313,59.501,21528.0
2021-06-01 11:50:00,68.22,68.22,68.14,68.15,17036.0,59.5098,59.5098,59.44,59.4487,17036.0
2021-06-01 11:55:00,68.17,68.23,68.17,68.21,11094.0,59.4662,59.5185,59.4662,59.501,11094.0
2021-06-01 12:00:00,68.21,68.21,68.14,68.19,13026.0,59.501,59.501,59.44,59.4836,13026.0
2021-06-01 12:05:00,68.18,68.19,68.11,68.14,20870.0,59.4749,59.4836,59.4138,59.44,20870.0
2021-06-01 12:10:00,68.14,68.15,68.11,68.13,11556.0,59.44,59.4487,59.4138,59.4313,11556.0
2021-06-01 12:15:00,68.14,68.14,68.06,68.07,18378.0,59.44,59.44,59.3702,59.3789,18378.0
2021-06-01 12:20:00,68.07,68.07,67.97,68.02,142442.0,59.3789,59.3789,59.2917,59.3353,142442.0
2021-06-01 12:25:00,68.02,68.05,68.01,68.05,21228.0,59.3353,59.3615,59.3266,59.3615,21228.0
2021-06-01 12:30:00,68.04,68.04,67.95,67.95,35438.0,59.3527,59.3527,59.2742,59.2742,35438.0
2021-06-01 12:35:00,67.93,68.0,67.88,67.99,22754.0,59.2568,59.3179,59.2132,59.3091,22754.0
2021-06-01 12:40:00,67.99,68.04,67.98,68.03,10142.0,59.3091,59.3527,59.3004,59.344,10142.0
2021-06-01 12:45:00,68.03,68.04,67.94,67.94,30478.0,59.344,59.3527,59.2655,59.2655,30478.0
2021-06-01 12:50:00,67.95,67.95,67.86,67.91,27412.0,59.2742,59.2742,59.1957,59.2393,27412.0
2021-06-01 12:55:00,67.9,67.92,67.89,67.92,10430.0,59.2306,59.2481,59.2219,59.2481,10430.0
2021-06-01 13:00:00,67.92,67.94,67.89,67.94,14548.0,59.2481,59.2655,59.2219,59.2655,14548.0
2021-06-01 13:05:00,67.93,67.95,67.89,67.91,12442.0,59.2568,59.2742,59.2219,59.2393,12442.0
2021-06-01 13:10:00,67.9,67.92,67.85,67.85,11532.0,59.2306,59.2481,59.187,59.187,11532.0
2021-06-01 13:15:00,67.82,67.84,67.79,67.79,15182.0,59.1608,59.1783,59.1347,59.1347,15182.0
2021-06-01 13:20:00,67.78,67.81,67.75,67.78,16792.0,59.1259,59.1521,59.0998,59.1259,16792.0
2021-06-01 13:25:00,67.77,67.83,67.77,67.81,22480.0,59.1172,59.1696,59.1172,59.1521,22480.0
2021-06-01 13:30:00,67.81,67.82,67.77,67.78,30102.0,59.1521,59.1608,59.1172,59.1259,30102.0
2021-06-01 13:35:00,67.78,67.78,67.69,67.69,15838.0,59.1259,59.1259,59.0474,59.0474,15838.0
2021-06-01 13:40:00,67.69,67.69,67.64,67.66,26482.0,59.0474,59.0474,59.0038,59.0213,26482.0
2021-06-01 13:45:00,67.66,67.68,67.64,67.67,19228.0,59.0213,59.0387,59.0038,59.03,19228.0
2021-06-01 13:50:00,67.67,67.69,67.66,67.69,20438.0,59.03,59.0474,59.0213,59.0474,20438.0
2021-06-01 13:55:00,67.68,67.75,67.68,67.72,12952.0,59.0387,59.0998,59.0387,59.0736,12952.0
2021-06-01 14:00:00,67.72,67.79,67.72,67.76,16438.0,59.0736,59.1347,59.0736,59.1085,16438.0
2021-06-01 14:05:00,67.76,67.78,67.71,67.71,16608.0,59.1085,59.1259,59.0649,59.0649,16608.0
2021-06-01 14:10:00,67.72,67.79,67.67,67.75,22152.0,59.0736,59.1347,59.03,59.0998,22152.0
2021-06-01 14:15:00,67.74,67.82,67.72,67.82,14636.0,59.0911,59.1608,59.0736,59.1608,14636.0
2021-06-01 14:20:00,67.81,67.88,67.8,67.85,13160.0,59.1521,59.2132,59.1434,59.187,13160.0
2021-06-01 14:25:00,67.84,67.88,67.83,67.86,18208.0,59.1783,59.2132,59.1696,59.1957,18208.0
2021-06-01 14:30:00,67.86,67.94,67.86,67.89,14612.0,59.1957,59.2655,59.1957,59.2219,14612.0
2021-06-01 14:35:00,67.91,67.95,67.91,67.94,16684.0,59.2393,59.2742,59.2393,59.2655,16684.0
2021-06-01 14:40:00,67.93,67.93,67.85,67.87,225848.0,59.2568,59.2568,59.187,59.2045,225848.0
2021-06-01 14:45:00,67.89,67.94,67.85,67.88,10460.0,59.2219,59.2655,59.187,59.2132,10460.0
2021-06-01 14:50:00,67.88,67.89,67.85,67.86,13790.0,59.2132,59.2219,59.187,59.1957,13790.0
2021-06-01 14:55:00,67.88,67.91,67.87,67.89,15270.0,59.2132,59.2393,59.2045,59.2219,15270.0
2021-06-01 15:00:00,67.89,67.89,67.85,67.89,12112.0,59.2219,59.2219,59.187,59.2219,12112.0
2021-06-01 15:05:00,67.88,67.89,67.81,67.83,19668.0,59.2132,59.2219,59.1521,59.1696,19668.0
2021-06-01 15:10:00,67.83,67.86,67.8,67.83,23652.0,59.1696,59.1957,59.1434,59.1696,23652.0
2021-06-01 15:15:00,67.84,67.84,67.8,67.82,29934.0,59.1783,59.1783,59.1434,59.1608,29934.0
2021-06-01 15:20:00,67.83,67.89,67.83,67.86,26662.0,59.1696,59.2219,59.1696,59.1957,26662.0
2021-06-01 15:25:00,67.86,67.88,67.83,67.83,22012.0,59.1957,59.2132,59.1696,59.1696,22012.0
2021-06-01 15:30:00,67.83,67.86,67.81,67.85,52054.0,59.1696,59.1957,59.1521,59.187,52054.0
2021-06-01 15:35:00,67.87,67.88,67.81,67.83,55210.0,59.2045,59.2132,59.1521,59.1696,55210.0
2021-06-01 15:40:00,67.83,67.85,67.81,67.83,30074.0,59.1696,59.187,59.1521,59.1696,30074.0
2021-06-01 15:45:00,67.83,67.9,67.83,67.88,74146.0,59.1696,59.2306,59.1696,59.2132,74146.0
2021-06-01 15:50:00,67.89,68.01,67.88,67.89,348900.0,59.2219,59.3266,59.2132,59.2219,348900.0
2021-06-01 15:55:00,67.89,67.99,67.89,67.97,215684.0,59.2219,59.3091,59.2219,59.2917,215684.0
2021-06-02 09:30:00,68.04,68.23,67.84,67.87,43852.0,59.3527,59.5185,59.1783,59.2045,43852.0
2021-06-02 09:35:00,67.86,67.97,67.85,67.89,21316.0,59.1957,59.2917,59.187,59.2219,21316.0
2021-06-02 09:40:00,67.85,67.89,67.78,67.78,31290.0,59.187,59.2219,59.1259,59.1259,31290.0
2021-06-02 09:45:00,67.77,67.77,67.63,67.73,16020.0,59.1172,59.1172,58.9951,59.0823,16020.0
2021-06-02 09:50:00,67.71,67.73,67.64,67.64,13536.0,59.0649,59.0823,59.0038,59.0038,13536.0
2021-06-02 09:55:00,67.66,67.78,67.6,67.63,53998.0,59.0213,59.1259,58.9689,58.9951,53998.0
2021-06-02 10:00:00,67.64,67.65,67.56,67.56,45016.0,59.0038,59.0125,58.934,58.934,45016.0
2021-06-02 10:05:00,67.55,67.55,67.46,67.51,14264.0,58.9253,58.9253,58.8468,58.8904,14264.0
2021-06-02 10:10:00,67.51,67.59,67.5,67.55,40314.0,58.8904,58.9602,58.8817,58.9253,40314.0
2021-06-02 10:15:00,67.57,67.59,67.54,67.57,52762.0,58.9428,58.9602,58.9166,58.9428,52762.0
2021-06-02 10:20:00,67.57,67.58,67.52,67.58,20236.0,58.9428,58.9515,58.8991,58.9515,20236.0
2021-06-02 10:25:00,67.58,67.58,67.5,67.51,65346.0,58.9515,58.9515,58.8817,58.8904,65346.0
2021-06-02 10:30:00,67.52,67.64,67.5,67.62,33648.0,58.8991,59.0038,58.8817,58.9864,33648.0
2021-06-02 10:35:00,67.61,67.64,67.58,67.58,147986.0,58.9777,59.0038,58.9515,58.9515,147986.0
2021-06-02 10:40:00,67.58,67.61,67.49,67.52,20566.0,58.9515,58.9777,58.873,58.8991,20566.0
2021-06-02 10:45:00,67.5,67.61,67.49,67.61,31974.0,58.8817,58.9777,58.873,58.9777,31974.0
2021-06-02 10:50:00,67.6,67.63,67.55,67.63,26218.0,58.9689,58.9951,58.9253,58.9951,26218.0
2021-06-02 10:55:00,67.61,67.67,67.58,67.66,31774.0,58.9777,59.03,58.9515,59.0213,31774.0
2021-06-02 11:00:00,67.66,67.7,67.64,67.67,19894.0,59.0213,59.0562,59.0038,59.03,19894.0
2021-06-02 11:05:00,67.66,67.78,67.64,67.73,49492.0,59.0213,59.1259,59.0038,59.0823,49492.0
2021-06-02 11:10:00,67.72,67.77,67.72,67.74,40396.0,59.0736,59.1172,59.0736,59.0911,40396.0
2021-06-02 11:15:00,67.76,67.79,67.75,67.75,22450.0,59.1085,59.1347,59.0998,59.0998,22450.0
2021-06-02 11:20:00,67.75,67.77,67.73,67.76,211648.0,59.0998,59.1172,59.0823,59.1085,211648.0
2021-06-02 11:25:00,67.75,67.8,67.75,67.8,30670.0,59.0998,59.1434,59.0998,59.1434,30670.0
2021-06-02 11:30:00,67.8,68.02,67.8,67.96,38678.0,59.1434,59.3353,59.1434,59.283,38678.0
2021-06-02 11:35:00,67.96,67.96,67.83,67.87,66528.0,59.283,59.283,59.1696,59.2045,66528.0
2021-06-02 11:40:00,67.86,67.88,67.85,67.86,10818.0,59.1957,59.2132,59.187,59.1957,10818.0
2021-06-02 11:45:00,67.86,67.96,67.85,67.92,22746.0,59.1957,59.283,59.187,59.2481,22746.0
2021-06-02 11:50:00,67.92,67.92,67.85,67.92,33570.0,59.2481,59.2481,59.187,59.2481,33570.0
2021-06-02 11:55:00,67.92,67.92,67.85,67.88,10588.0,59.2481,59.2481,59.187,59.2132,10588.0
2021-06-02 12:00:00,67.86,67.91,67.78,67.8,56962.0,59.1957,59.2393,59.1259,59.1434,56962.0
2021-06-02 12:05:00,67.81,67.83,67.78,67.8,47154.0,59.1521,59.1696,59.1259,59.1434,47154.0
2021-06-02 12:10:00,67.81,67.86,67.8,67.86,27228.0,59.1521,59.1957,59.1434,59.1957,27228.0
2021-06-02 12:15:00,67.86,67.98,67.86,67.96,25192.0,59.1957,59.3004,59.1957,59.283,25192.0
2021-06-02 12:20:00,67.96,67.99,67.95,67.97,19428.0,59.283,59.3091,59.2742,59.2917,19428.0
2021-06-02 12:25:00,67.97,68.05,67.94,68.02,12446.0,59.2917,59.3615,59.2655,59.3353,12446.0
2021-06-02 12:30:00,68.02,68.17,68.0,68.15,25242.0,59.3353,59.4662,59.3179,59.4487,25242.0
2021-06-02 12:35:00,68.15,68.18,68.09,68.13,15768.0,59.4487,59.4749,59.3964,59.4313,15768.0
2021-06-02 12:40:00,68.14,68.14,68.11,68.11,7606.0,59.44,59.44,59.4138,59.4138,7606.0
2021-06-02 12:45:00,68.11,68.2,68.0,68.2,137958.0,59.4138,59.4923,59.3179,59.4923,137958.0
2021-06-02 12:50:00,68.17,68.17,68.03,68.03,27670.0,59.4662,59.4662,59.344,59.344,27670.0
2021-06-02 12:55:00,68.03,68.09,68.0,68.08,62212.0,59.344,59.3964,59.3179,59.3876,62212.0
2021-06-02 13:00:00,68.08,68.19,68.07,68.17,15532.0,59.3876,59.4836,59.3789,59.4662,15532.0
2021-06-02 13:05:00,68.17,68.17,68.03,68.05,16838.0,59.4662,59.4662,59.344,59.3615,16838.0
2021-06-02 13:10:00,68.04,68.04,67.92,68.0,45354.0,59.3527,59.3527,59.2481,59.3179,45354.0
2021-06-02 13:15:00,67.98,67.98,67.94,67.98,6060.0,59.3004,59.3004,59.2655,59.3004,6060.0
2021-06-02 13:20:00,67.99,68.02,67.96,68.0,15384.0,59.3091,59.3353,59.283,59.3179,15384.0
2021-06-02 13:25:00,67.99,68.01,67.98,68.01,39488.0,59.3091,59.3266,59.3004,59.3266,39488.0
2021-06-02 13:30:00,68.0,68.05,67.98,68.04,40248.0,59.3179,59.3615,59.3004,59.3527,40248.0
2021-06-02 13:35:00,68.05,68.08,68.04,68.04,16272.0,59.3615,59.3876,59.3527,59.3527,16272.0
2021-06-02 13:40:00,68.04,68.05,67.97,68.02,43360.0,59.3527,59.3615,59.2917,59.3353,43360.0
2021-06-02 13:45:00,68.03,68.03,68.0,68.01,8018.0,59.344,59.344,59.3179,59.3266,8018.0
2021-06-02 13:50:00,68.02,68.04,67.96,67.96,13610.0,59.3353,59.3527,59.283,59.283,13610.0
2021-06-02 13:55:00,67.95,68.02,67.95,68.01,9116.0,59.2742,59.3353,59.2742,59.3266,9116.0
2021-06-02 14:00:00,68.02,68.03,67.95,67.96,18374.0,59.3353,59.344,59.2742,59.283,18374.0
2021-06-02 14:05:00,67.97,67.97,67.88,67.88,8300.0,59.2917,59.2917,59.2132,59.2132,8300.0
2021-06-02 14:10:00,67.87,67.9,67.86,67.89,10410.0,59.2045,59.2306,59.1957,59.2219,10410.0
2021-06-02 14:15:00,67.89,67.95,67.88,67.94,10042.0,59.2219,59.2742,59.2132,59.2655,10042.0
2021-06-02 14:20:00,67.93,67.94,67.89,67.92,41450.0,59.2568,59.2655,59.2219,59.2481,41450.0
2021-06-02 14:25:00,67.92,67.95,67.91,67.91,9970.0,59.2481,59.2742,59.2393,59.2393,9970.0
2021-06-02 14:30:00,67.91,67.96,67.9,67.95,18492.0,59.2393,59.283,59.2306,59.2742,18492.0
2021-06-02 14:35:00,67.96,67.97,67.92,67.92,13412.0,59.283,59.2917,59.2481,59.2481,13412.0
2021-06-02 14:40:00,67.92,67.96,67.9,67.96,9876.0,59.2481,59.283,59.2306,59.283,9876.0
2021-06-02 14:45:00,67.96,67.96,67.9,67.92,8486.0,59.283,59.283,59.2306,59.2481,8486.0
2021-06-02 14:50:00,67.9,67.91,67.88,67.89,20412.0,59.2306,59.2393,59.2132,59.2219,20412.0
2021-06-02 14:55:00,67.89,67.89,67.83,67.88,17368.0,59.2219,59.2219,59.1696,59.2132,17368.0
2021-06-02 15:00:00,67.86,67.87,67.82,67.82,398704.0,59.1957,59.2045,59.1608,59.1608,398704.0
2021-06-02 15:05:00,67.83,67.83,67.66,67.66,9848.0,59.1696,59.1696,59.0213,59.0213,9848.0
2021-06-02 15:10:00,67.65,67.69,67.61,67.66,36348.0,59.0125,59.0474,58.9777,59.0213,36348.0
2021-06-02 15:15:00,67.64,67.69,67.64,67.67,13868.0,59.0038,59.0474,59.0038,59.03,13868.0
2021-06-02 15:20:00,67.69,67.71,67.58,67.58,31660.0,59.0474,59.0649,58.9515,58.9515,31660.0
2021-06-02 15:25:00,67.58,67.73,67.58,67.73,41076.0,58.9515,59.0823,58.9515,59.0823,41076.0
2021-06-02 15:30:00,67.73,67.88,67.73,67.88,30022.0,59.0823,59.2132,59.0823,59.2132,30022.0
2021-06-02 15:35:00,67.88,67.93,67.69,67.69,103146.0,59.2132,59.2568,59.0474,59.0474,103146.0
2021-06-02 15:40:00,67.67,67.7,67.49,67.56,144296.0,59.03,59.0562,58.873,58.934,144296.0
2021-06-02 15:45:00,67.56,67.62,67.51,67.53,94106.0,58.934,58.9864,58.8904,58.9079,94106.0
2021-06-02 15:50:00,67.53,67.74,67.52,67.67,119456.0,58.9079,59.0911,58.8991,59.03,119456.0
2021-06-02 15:55:00,67.68,67.95,67.68,67.91,319354.0,59.0387,59.2742,59.0387,59.2393,319354.0
2021-06-03 09:30:00,67.42,67.75,67.42,67.57,41008.0,58.8119,59.0998,58.8119,58.9428,41008.0
2021-06-03 09:35:00,67.59,67.65,67.54,67.56,11482.0,58.9602,59.0125,58.9166,58.934,11482.0
2021-06-03 09:40:00,67.57,67.61,67.52,67.56,17520.0,58.9428,58.9777,58.8991,58.934,17520.0
2021-06-03 09:45:00,67.55,67.56,67.42,67.42,15734.0,58.9253,58.934,58.8119,58.8119,15734.0
2021-06-03 09:50:00,67.45,67.59,67.45,67.53,16664.0,58.8381,58.9602,58.8381,58.9079,16664.0
2021-06-03 09:55:00,67.53,67.72,67.53,67.72,12026.0,58.9079,59.0736,58.9079,59.0736,12026.0
2021-06-03 10:00:00,67.71,67.72,67.61,67.61,11668.0,59.0649,59.0736,58.9777,58.9777,11668.0
2021-06-03 10:05:00,67.61,67.69,67.6,67.65,15796.0,58.9777,59.0474,58.9689,59.0125,15796.0
2021-06-03 10:10:00,67.64,67.73,67.61,67.7,9432.0,59.0038,59.0823,58.9777,59.0562,9432.0
2021-06-03 10:15:00,67.71,67.74,67.69,67.71,17566.0,59.0649,59.0911,59.0474,59.0649,17566.0
2021-06-03 10:20:00,67.72,67.8,67.68,67.77,8362.0,59.0736,59.1434,59.0387,59.1172,8362.0
2021-06-03 10:25:00,67.82,67.83,67.75,67.83,12422.0,59.1608,59.1696,59.0998,59.1696,12422.0
2021-06-03 10:30:00,67.81,67.81,67.7,67.74,42512.0,59.1521,59.1521,59.0562,59.0911,42512.0
2021-06-03 10:35:00,67.73,67.8,67.73,67.76,12088.0,59.0823,59.1434,59.0823,59.1085,12088.0
2021-06-03 10:40:00,67.77,67.77,67.65,67.66,17146.0,59.1172,59.1172,59.0125,59.0213,17146.0
2021-06-03 10:45:00,67.67,67.76,67.64,67.76,12516.0,59.03,59.1085,59.0038,59.1085,12516.0
2021-06-03 10:50:00,67.75,67.78,67.73,67.77,12518.0,59.0998,59.1259,59.0823,59.1172,12518.0
2021-06-03 10:55:00,67.76,67.78,67.74,67.78,20662.0,59.1085,59.1259,59.0911,59.1259,20662.0
2021-06-03 11:00:00,67.77,67.89,67.77,67.81,27530.0,59.1172,59.2219,59.1172,59.1521,27530.0
2021-06-03 11:05:00,67.81,67.81,67.69,67.75,108628.0,59.1521,59.1521,59.0474,59.0998,108628.0
2021-06-03 11:10:00,67.75,67.86,67.72,67.73,30700.0,59.0998,59.1957,59.0736,59.0823,30700.0
2021-06-03 11:15:00,67.73,67.83,67.73,67.82,4224.0,59.0823,59.1696,59.0823,59.1608,4224.0
2021-06-03 11:20:00,67.82,67.95,67.81,67.95,6044.0,59.1608,59.2742,59.1521,59.2742,6044.0
2021-06-03 11:25:00,67.99,68.03,67.94,67.97,12424.0,59.3091,59.344,59.2655,59.2917,12424.0
2021-06-03 11:30:00,67.96,68.06,67.95,68.04,5590.0,59.283,59.3702,59.2742,59.3527,5590.0
2021-06-03 11:35:00,68.05,68.08,67.98,67.98,7590.0,59.3615,59.3876,59.3004,59.3004,7590.0
2021-06-03 11:40:00,68.0,68.07,67.99,68.06,4868.0,59.3179,59.3789,59.3091,59.3702,4868.0
2021-06-03 11:45:00,68.07,68.11,68.05,68.07,7446.0,59.3789,59.4138,59.3615,59.3789,7446.0
2021-06-03 11:50:00,68.07,68.13,68.05,68.13,9380.0,59.3789,59.4313,59.3615,59.4313,9380.0
2021-06-03 11:55:00,68.14,68.19,68.13,68.16,8714.0,59.44,59.4836,59.4313,59.4574,8714.0
2021-06-03 12:00:00,68.17,68.23,68.14,68.14,16958.0,59.4662,59.5185,59.44,59.44,16958.0
2021-06-03 12:05:00,68.15,68.22,68.14,68.22,41316.0,59.4487,59.5098,59.44,59.5098,41316.0
2021-06-03 12:10:00,68.19,68.33,68.19,68.33,19408.0,59.4836,59.6057,59.4836,59.6057,19408.0
2021-06-03 12:15:00,68.33,68.36,68.28,68.3,46100.0,59.6057,59.6319,59.5621,59.5796,46100.0
2021-06-03 12:20:00,68.29,68.29,68.17,68.24,10656.0,59.5708,59.5708,59.4662,59.5272,10656.0
2021-06-03 12:25:00,68.23,68.24,68.17,68.22,8508.0,59.5185,59.5272,59.4662,59.5098,8508.0
2021-06-03 12:30:00,68.22,68.29,68.22,68.29,9462.0,59.5098,59.5708,59.5098,59.5708,9462.0
2021-06-03 12:35:00,68.28,68.31,68.24,68.3,39920.0,59.5621,59.5883,59.5272,59.5796,39920.0
2021-06-03 12:40:00,68.3,68.38,68.3,68.38,14214.0,59.5796,59.6493,59.5796,59.6493,14214.0
2021-06-03 12:45:00,68.39,68.4,68.3,68.3,15362.0,59.6581,59.6668,59.5796,59.5796,15362.0
2021-06-03 12:50:00,68.32,68.32,68.28,68.31,12678.0,59.597,59.597,59.5621,59.5883,12678.0
2021-06-03 12:55:00,68.31,68.33,68.3,68.33,9708.0,59.5883,59.6057,59.5796,59.6057,9708.0
2021-06-03 13:00:00,68.33,68.41,68.3,68.41,66076.0,59.6057,59.6755,59.5796,59.6755,66076.0
2021-06-03 13:05:00,68.4,68.41,68.34,68.38,20188.0,59.6668,59.6755,59.6144,59.6493,20188.0
2021-06-03 13:10:00,68.39,68.45,68.36,68.43,15664.0,59.6581,59.7104,59.6319,59.693,15664.0
2021-06-03 13:15:00,68.42,68.44,68.39,68.42,19862.0,59.6842,59.7017,59.6581,59.6842,19862.0
2021-06-03 13:20:00,68.42,68.42,68.35,68.41,32806.0,59.6842,59.6842,59.6232,59.6755,32806.0
2021-06-03 13:25:00,68.41,68.42,68.39,68.42,17536.0,59.6755,59.6842,59.6581,59.6842,17536.0
2021-06-03 13:30:00,68.41,68.47,68.41,68.45,16800.0,59.6755,59.7278,59.6755,59.7104,16800.0
2021-06-03 13:35:00,68.45,68.52,68.45,68.52,23238.0,59.7104,59.7715,59.7104,59.7715,23238.0
2021-06-03 13:40:00,68.51,68.57,68.51,68.55,11020.0,59.7627,59.8151,59.7627,59.7976,11020.0
2021-06-03 13:45:00,68.56,68.64,68.55,68.63,34348.0,59.8064,59.8761,59.7976,59.8674,34348.0
2021-06-03 13:50:00,68.64,68.69,68.6,68.64,40058.0,59.8761,59.9198,59.8412,59.8761,40058.0
2021-06-03 13:55:00,68.65,68.66,68.63,68.63,14998.0,59.8849,59.8936,59.8674,59.8674,14998.0
2021-06-03 14:00:00,68.63,68.66,68.54,68.58,32124.0,59.8674,59.8936,59.7889,59.8238,32124.0
2021-06-03 14:05:00,68.58,68.58,68.54,68.55,7482.0,59.8238,59.8238,59.7889,59.7976,7482.0
2021-06-03 14:10:00,68.55,68.57,68.53,68.57,9040.0,59.7976,59.8151,59.7802,59.8151,9040.0
2021-06-03 14:15:00,68.57,68.61,68.57,68.61,11960.0,59.8151,59.85,59.8151,59.85,11960.0
2021-06-03 14:20:00,68.61,68.64,68.6,68.61,10136.0,59.85,59.8761,59.8412,59.85,10136.0
2021-06-03 14:25:00,68.61,68.67,68.61,68.66,10318.0,59.85,59.9023,59.85,59.8936,10318.0
2021-06-03 14:30:00,68.66,68.7,68.65,68.67,12898.0,59.8936,59.9285,59.8849,59.9023,12898.0
2021-06-03 14:35:00,68.67,68.67,68.63,68.67,10722.0,59.9023,59.9023,59.8674,59.9023,10722.0
2021-06-03 14:40:00,68.67,68.67,68.64,68.64,9294.0,59.9023,59.9023,59.8761,59.8761,9294.0
2021-06-03 14:45:00,68.64,68.64,68.58,68.61,48960.0,59.8761,59.8761,59.8238,59.85,48960.0
2021-06-03 14:50:00,68.6,68.66,68.6,68.64,18774.0,59.8412,59.8936,59.8412,59.8761,18774.0
2021-06-03 14:55:00,68.65,68.66,68.64,68.64,10290.0,59.8849,59.8936,59.8761,59.8761,10290.0
2021-06-03 15:00:00,68.64,68.65,68.61,68.61,17392.0,59.8761,59.8849,59.85,59.85,17392.0
2021-06-03 15:05:00,68.61,68.63,68.58,68.6,14096.0,59.85,59.8674,59.8238,59.8412,14096.0
2021-06-03 15:10:00,68.6,68.6,68.56,68.6,18734.0,59.8412,59.8412,59.8064,59.8412,18734.0
2021-06-03 15:15:00,68.6,68.61,68.58,68.6,24884.0,59.8412,59.85,59.8238,59.8412,24884.0
2021-06-03 15:20:00,68.59,68.63,68.59,68.61,14414.0,59.8325,59.8674,59.8325,59.85,14414.0
2021-06-03 15:25:00,68.61,68.61,68.53,68.54,16926.0,59.85,59.85,59.7802,59.7889,16926.0
2021-06-03 15:30:00,68.53,68.54,68.49,68.51,27430.0,59.7802,59.7889,59.7453,59.7627,27430.0
2021-06-03 15:35:00,68.52,68.56,68.51,68.55,28946.0,59.7715,59.8064,59.7627,59.7976,28946.0
2021-06-03 15:40:00,68.56,68.61,68.56,68.58,37160.0,59.8064,59.85,59.8064,59.8238,37160.0
2021-06-03 15:45:00,68.58,68.6,68.56,68.57,29796.0,59.8238,59.8412,59.8064,59.8151,29796.0
2021-06-03 15:50:00,68.56,68.59,68.5,68.59,96628.0,59.8064,59.8325,59.754,59.8325,96628.0
2021-06-03 15:55:00,68.58,68.58,68.48,68.5,265400.0,59.8238,59.8238,59.7366,59.754,265400.0
2021-06-04 09:30:00,68.68,68.89,68.56,68.69,37204.0,59.911,60.0942,59.8064,59.9198,37204.0
2021-06-04 09:35:00,68.65,68.75,68.6,68.6,11722.0,59.8849,59.9721,59.8412,59.8412,11722.0
2021-06-04 09:40:00,68.57,68.66,68.53,68.58,13646.0,59.8151,59.8936,59.7802,59.8238,13646.0
2021-06-04 09:45:00,68.58,68.58,68.45,68.54,13008.0,59.8238,59.8238,59.7104,59.7889,13008.0
2021-06-04 09:50:00,68.51,68.54,68.48,68.48,4478.0,59.7627,59.7889,59.7366,59.7366,4478.0
2021-06-04 09:55:00,68.47,68.5,68.42,68.45,5426.0,59.7278,59.754,59.6842,59.7104,5426.0
2021-06-04 10:00:00,68.44,68.49,68.44,68.44,12358.0,59.7017,59.7453,59.7017,59.7017,12358.0
2021-06-04 10:05:00,68.42,68.44,68.33,68.35,49258.0,59.6842,59.7017,59.6057,59.6232,49258.0
2021-06-04 10:10:00,68.35,68.65,68.35,68.65,15450.0,59.6232,59.8849,59.6232,59.8849,15450.0
2021-06-04 10:15:00,68.67,68.7,68.62,68.65,7342.0,59.9023,59.9285,59.8587,59.8849,7342.0
2021-06-04 10:20:00,68.67,68.73,68.51,68.54,39126.0,59.9023,59.9547,59.7627,59.7889,39126.0
2021-06-04 10:25:00,68.55,68.55,68.36,68.36,50226.0,59.7976,59.7976,59.6319,59.6319,50226.0
2021-06-04 10:30:00,68.36,68.49,68.35,68.44,18206.0,59.6319,59.7453,59.6232,59.7017,18206.0
2021-06-04 10:35:00,68.43,68.5,68.39,68.47,62424.0,59.693,59.754,59.6581,59.7278,62424.0
2021-06-04 10:40:00,68.49,68.63,68.49,68.63,7664.0,59.7453,59.8674,59.7453,59.8674,7664.0
2021-06-04 10:45:00,68.63,68.63,68.58,68.58,9504.0,59.8674,59.8674,59.8238,59.8238,9504.0
2021-06-04 10:50:00,68.6,68.6,68.55,68.6,8110.0,59.8412,59.8412,59.7976,59.8412,8110.0
2021-06-04 10:55:00,68.6,68.65,68.59,68.63,15602.0,59.8412,59.8849,59.8325,59.8674,15602.0
2021-06-04 11:00:00,68.64,68.7,68.64,68.68,9674.0,59.8761,59.9285,59.8761,59.911,9674.0
2021-06-04 11:05:00,68.67,68.7,68.65,68.7,10808.0,59.9023,59.9285,59.8849,59.9285,10808.0
2021-06-04 11:10:00,68.7,68.78,68.66,68.77,12672.0,59.9285,59.9983,59.8936,59.9895,12672.0
2021-06-04 11:15:00,68.76,68.77,68.73,68.74,21652.0,59.9808,59.9895,59.9547,59.9634,21652.0
2021-06-04 11:20:00,68.73,68.75,68.68,68.69,8378.0,59.9547,59.9721,59.911,59.9198,8378.0
2021-06-04 11:25:00,68.69,68.7,68.64,68.67,16962.0,59.9198,59.9285,59.8761,59.9023,16962.0
2021-06-04 11:30:00,68.67,68.67,68.62,68.62,7832.0,59.9023,59.9023,59.8587,59.8587,7832.0
2021-06-04 11:35:00,68.64,68.72,68.63,68.68,27082.0,59.8761,59.9459,59.8674,59.911,27082.0
2021-06-04 11:40:00,68.67,68.67,68.61,68.64,10228.0,59.9023,59.9023,59.85,59.8761,10228.0
2021-06-04 11:45:00,68.62,68.62,68.56,68.58,7424.0,59.8587,59.8587,59.8064,59.8238,7424.0
2021-06-04 11:50:00,68.58,68.58,68.52,68.53,10644.0,59.8238,59.8238,59.7715,59.7802,10644.0
2021-06-04 11:55:00,68.52,68.52,68.44,68.46,13852.0,59.7715,59.7715,59.7017,59.7191,13852.0
2021-06-04 12:00:00,68.46,68.47,68.42,68.46,57046.0,59.7191,59.7278,59.6842,59.7191,57046.0
2021-06-04 12:05:00,68.46,68.46,68.33,68.35,7074.0,59.7191,59.7191,59.6057,59.6232,7074.0
2021-06-04 12:10:00,68.36,68.4,68.36,68.38,8412.0,59.6319,59.6668,59.6319,59.6493,8412.0
2021-06-04 12:15:00,68.39,68.42,68.39,68.42,7844.0,59.6581,59.6842,59.6581,59.6842,7844.0
2021-06-04 12:20:00,68.39,68.41,68.38,68.39,4132.0,59.6581,59.6755,59.6493,59.6581,4132.0
2021-06-04 12:25:00,68.39,68.42,68.36,68.36,50278.0,59.6581,59.6842,59.6319,59.6319,50278.0
2021-06-04 12:30:00,68.36,68.39,68.35,68.37,9016.0,59.6319,59.6581,59.6232,59.6406,9016.0
2021-06-04 12:35:00,68.37,68.42,68.36,68.36,8160.0,59.6406,59.6842,59.6319,59.6319,8160.0
2021-06-04 12:40:00,68.35,68.38,68.33,68.35,9394.0,59.6232,59.6493,59.6057,59.6232,9394.0
2021-06-04 12:45:00,68.36,68.36,68.25,68.25,16740.0,59.6319,59.6319,59.5359,59.5359,16740.0
2021-06-04 12:50:00,68.24,68.28,68.24,68.27,26534.0,59.5272,59.5621,59.5272,59.5534,26534.0
2021-06-04 12:55:00,68.27,68.27,68.17,68.17,44992.0,59.5534,59.5534,59.4662,59.4662,44992.0
2021-06-04 13:00:00,68.14,68.16,68.01,68.02,20886.0,59.44,59.4574,59.3266,59.3353,20886.0
2021-06-04 13:05:00,68.04,68.08,68.01,68.05,30364.0,59.3527,59.3876,59.3266,59.3615,30364.0
2021-06-04 13:10:00,68.04,68.06,68.0,68.03,53682.0,59.3527,59.3702,59.3179,59.344,53682.0
2021-06-04 13:15:00,68.03,68.07,68.01,68.01,21120.0,59.344,59.3789,59.3266,59.3266,21120.0
2021-06-04 13:20:00,68.01,68.02,67.95,67.99,35776.0,59.3266,59.3353,59.2742,59.3091,35776.0
2021-06-04 13:25:00,68.0,68.0,67.96,67.98,18706.0,59.3179,59.3179,59.283,59.3004,18706.0
2021-06-04 13:30:00,67.97,68.1,67.96,68.08,24192.0,59.2917,59.4051,59.283,59.3876,24192.0
2021-06-04 13:35:00,68.08,68.08,68.01,68.02,23440.0,59.3876,59.3876,59.3266,59.3353,23440.0
2021-06-04 13:40:00,68.03,68.08,68.03,68.07,43904.0,59.344,59.3876,59.344,59.3789,43904.0
2021-06-04 13:45:00,68.07,68.14,68.07,68.13,26746.0,59.3789,59.44,59.3789,59.4313,26746.0
2021-06-04 13:50:00,68.13,68.13,67.99,68.03,54760.0,59.4313,59.4313,59.3091,59.344,54760.0
2021-06-04 13:55:00,68.03,68.1,68.03,68.05,28364.0,59.344,59.4051,59.344,59.3615,28364.0
2021-06-04 14:00:00,68.05,68.11,68.05,68.07,21494.0,59.3615,59.4138,59.3615,59.3789,21494.0
2021-06-04 14:05:00,68.07,68.11,68.03,68.07,43862.0,59.3789,59.4138,59.344,59.3789,43862.0
2021-06-04 14:10:00,68.07,68.07,68.03,68.07,27826.0,59.3789,59.3789,59.344,59.3789,27826.0
2021-06-04 14:15:00,68.06,68.08,68.04,68.07,25084.0,59.3702,59.3876,59.3527,59.3789,25084.0
2021-06-04 14:20:00,68.08,68.08,68.05,68.06,21044.0,59.3876,59.3876,59.3615,59.3702,21044.0
2021-06-04 14:25:00,68.05,68.11,68.05,68.09,38354.0,59.3615,59.4138,59.3615,59.3964,38354.0
2021-06-04 14:30:00,68.09,68.14,68.07,68.13,22848.0,59.3964,59.44,59.3789,59.4313,22848.0
2021-06-04 14:35:00,68.13,68.14,68.12,68.14,23042.0,59.4313,59.44,59.4225,59.44,23042.0
2021-06-04 14:40:00,68.14,68.16,68.11,68.14,45812.0,59.44,59.4574,59.4138,59.44,45812.0
2021-06-04 14:45:00,68.15,68.17,68.06,68.08,105314.0,59.4487,59.4662,59.3702,59.3876,105314.0
2021-06-04 14:50:00,68.07,68.07,67.95,68.06,50300.0,59.3789,59.3789,59.2742,59.3702,50300.0
2021-06-04 14:55:00,68.07,68.07,68.01,68.04,27700.0,59.3789,59.3789,59.3266,59.3527,27700.0
2021-06-04 15:00:00,68.05,68.11,68.01,68.05,57292.0,59.3615,59.4138,59.3266,59.3615,57292.0
2021-06-04 15:05:00,68.06,68.07,67.99,68.03,34166.0,59.3702,59.3789,59.3091,59.344,34166.0
2021-06-04 15:10:00,68.03,68.08,68.03,68.05,21876.0,59.344,59.3876,59.344,59.3615,21876.0
2021-06-04 15:15:00,68.05,68.06,68.0,68.03,30450.0,59.3615,59.3702,59.3179,59.344,30450.0
2021-06-04 15:20:00,68.05,68.1,68.0,68.05,30982.0,59.3615,59.4051,59.3179,59.3615,30982.0
2021-06-04 15:25:00,68.04,68.11,68.04,68.1,13720.0,59.3527,59.4138,59.3527,59.4051,13720.0
2021-06-04 15:30:00,68.11,68.16,68.05,68.12,37986.0,59.4138,59.4574,59.3615,59.4225,37986.0
2021-06-04 15:35:00,68.13,68.14,68.02,68.07,96268.0,59.4313,59.44,59.3353,59.3789,96268.0
2021-06-04 15:40:00,68.06,68.09,68.05,68.09,26778.0,59.3702,59.3964,59.3615,59.3964,26778.0
2021-06-04 15:45:00,68.08,68.13,68.05,68.13,42562.0,59.3876,59.4313,59.3615,59.4313,42562.0
2021-06-04 15:50:00,68.22,68.27,68.16,68.24,58280.0,59.5098,59.5534,59.4574,59.5272,58280.0
2021-06-04 15:55:00,68.23,68.27,68.18,68.21,121586.0,59.5185,59.5534,59.4749,59.501,121586.0
2021-06-07 09:30:00,68.38,68.52,68.1,68.33,53176.0,59.6493,59.7715,59.4051,59.6057,53176.0
2021-06-07 09:35:00,68.33,68.35,68.23,68.35,9770.0,59.6057,59.6232,59.5185,59.6232,9770.0
2021-06-07 09:40:00,68.3,68.37,68.21,68.3,18166.0,59.5796,59.6406,59.501,59.5796,18166.0
2021-06-07 09:45:00,68.28,68.31,68.22,68.29,22628.0,59.5621,59.5883,59.5098,59.5708,22628.0
2021-06-07 09:50:00,68.31,68.38,68.3,68.31,12542.0,59.5883,59.6493,59.5796,59.5883,12542.0
2021-06-07 09:55:00,68.3,68.31,68.23,68.31,36016.0,59.5796,59.5883,59.5185,59.5883,36016.0
2021-06-07 10:00:00,68.29,68.29,68.1,68.19,33982.0,59.5708,59.5708,59.4051,59.4836,33982.0
2021-06-07 10:05:00,68.17,68.19,68.11,68.11,12270.0,59.4662,59.4836,59.4138,59.4138,12270.0
2021-06-07 10:10:00,68.13,68.17,68.1,68.13,24464.0,59.4313,59.4662,59.4051,59.4313,24464.0
2021-06-07 10:15:00,68.11,68.21,68.11,68.21,12372.0,59.4138,59.501,59.4138,59.501,12372.0
2021-06-07 10:20:00,68.21,68.22,68.16,68.21,45228.0,59.501,59.5098,59.4574,59.501,45228.0
2021-06-07 10:25:00,68.22,68.24,68.22,68.24,6858.0,59.5098,59.5272,59.5098,59.5272,6858.0
2021-06-07 10:30:00,68.23,68.26,68.17,68.25,19120.0,59.5185,59.5447,59.4662,59.5359,19120.0
2021-06-07 10:35:00,68.24,68.24,68.22,68.23,26320.0,59.5272,59.5272,59.5098,59.5185,26320.0
2021-06-07 10:40:00,68.24,68.25,68.22,68.25,13906.0,59.5272,59.5359,59.5098,59.5359,13906.0
2021-06-07 10:45:00,68.25,68.3,68.12,68.13,22612.0,59.5359,59.5796,59.4225,59.4313,22612.0
2021-06-07 10:50:00,68.13,68.17,68.11,68.17,22456.0,59.4313,59.4662,59.4138,59.4662,22456.0
2021-06-07 10:55:00,68.17,68.2,68.14,68.2,11264.0,59.4662,59.4923,59.44,59.4923,11264.0
2021-06-07 11:00:00,68.19,68.36,68.17,68.32,18016.0,59.4836,59.6319,59.4662,59.597,18016.0
2021-06-07 11:05:00,68.31,68.31,68.26,68.26,5702.0,59.5883,59.5883,59.5447,59.5447,5702.0
2021-06-07 11:10:00,68.27,68.29,68.16,68.19,74052.0,59.5534,59.5708,59.4574,59.4836,74052.0
2021-06-07 11:15:00,68.19,68.28,68.19,68.26,24430.0,59.4836,59.5621,59.4836,59.5447,24430.0
2021-06-07 11:20:00,68.26,68.38,68.24,68.32,20612.0,59.5447,59.6493,59.5272,59.597,20612.0
2021-06-07 11:25:00,68.32,68.35,68.31,68.32,19546.0,59.597,59.6232,59.5883,59.597,19546.0
2021-06-07 11:30:00,68.29,68.29,68.17,68.17,41818.0,59.5708,59.5708,59.4662,59.4662,41818.0
2021-06-07 11:35:00,68.2,68.2,68.07,68.14,30578.0,59.4923,59.4923,59.3789,59.44,30578.0
2021-06-07 11:40:00,68.17,68.26,68.17,68.23,7010.0,59.4662,59.5447,59.4662,59.5185,7010.0
2021-06-07 11:45:00,68.24,68.25,68.21,68.23,7390.0,59.5272,59.5359,59.501,59.5185,7390.0
2021-06-07 11:50:00,68.24,68.24,68.21,68.24,12118.0,59.5272,59.5272,59.501,59.5272,12118.0
2021-06-07 11:55:00,68.24,68.26,68.22,68.22,12222.0,59.5272,59.5447,59.5098,59.5098,12222.0
2021-06-07 12:00:00,68.22,68.36,68.22,68.27,15110.0,59.5098,59.6319,59.5098,59.5534,15110.0
2021-06-07 12:05:00,68.27,68.28,68.21,68.23,13166.0,59.5534,59.5621,59.501,59.5185,13166.0
2021-06-07 12:10:00,68.23,68.27,68.21,68.27,8442.0,59.5185,59.5534,59.501,59.5534,8442.0
2021-06-07 12:15:00,68.28,68.28,68.24,68.25,12498.0,59.5621,59.5621,59.5272,59.5359,12498.0
2021-06-07 12:20:00,68.26,68.27,68.19,68.19,9796.0,59.5447,59.5534,59.4836,59.4836,9796.0
2021-06-07 12:25:00,68.17,68.24,68.17,68.21,17186.0,59.4662,59.5272,59.4662,59.501,17186.0
2021-06-07 12:30:00,68.2,68.26,68.2,68.23,16400.0,59.4923,59.5447,59.4923,59.5185,16400.0
2021-06-07 12:35:00,68.25,68.26,68.22,68.23,16258.0,59.5359,59.5447,59.5098,59.5185,16258.0
2021-06-07 12:40:00,68.23,68.24,68.22,68.24,13676.0,59.5185,59.5272,59.5098,59.5272,13676.0
2021-06-07 12:45:00,68.24,68.25,68.21,68.23,24674.0,59.5272,59.5359,59.501,59.5185,24674.0
2021-06-07 12:50:00,68.23,68.24,68.17,68.17,24970.0,59.5185,59.5272,59.4662,59.4662,24970.0
2021-06-07 12:55:00,68.18,68.24,68.18,68.23,10012.0,59.4749,59.5272,59.4749,59.5185,10012.0
2021-06-07 13:00:00,68.22,68.24,68.22,68.22,4474.0,59.5098,59.5272,59.5098,59.5098,4474.0
2021-06-07 13:05:00,68.21,68.24,68.19,68.21,18876.0,59.501,59.5272,59.4836,59.501,18876.0
2021-06-07 13:10:00,68.22,68.25,68.22,68.22,8540.0,59.5098,59.5359,59.5098,59.5098,8540.0
2021-06-07 13:15:00,68.23,68.25,68.22,68.23,10966.0,59.5185,59.5359,59.5098,59.5185,10966.0
2021-06-07 13:20:00,68.22,68.26,68.22,68.25,11952.0,59.5098,59.5447,59.5098,59.5359,11952.0
2021-06-07 13:25:00,68.25,68.26,68.17,68.21,12644.0,59.5359,59.5447,59.4662,59.501,12644.0
2021-06-07 13:30:00,68.21,68.21,68.13,68.17,14572.0,59.501,59.501,59.4313,59.4662,14572.0
2021-06-07 13:35:00,68.17,68.2,68.17,68.17,9744.0,59.4662,59.4923,59.4662,59.4662,9744.0
2021-06-07 13:40:00,68.19,68.2,68.11,68.13,8714.0,59.4836,59.4923,59.4138,59.4313,8714.0
2021-06-07 13:45:00,68.13,68.19,68.1,68.1,13540.0,59.4313,59.4836,59.4051,59.4051,13540.0
2021-06-07 13:50:00,68.11,68.14,68.08,68.14,10968.0,59.4138,59.44,59.3876,59.44,10968.0
2021-06-07 13:55:00,68.14,68.15,68.1,68.14,9806.0,59.44,59.4487,59.4051,59.44,9806.0
2021-06-07 14:00:00,68.14,68.15,68.08,68.13,10020.0,59.44,59.4487,59.3876,59.4313,10020.0
2021-06-07 14:05:00,68.11,68.14,68.1,68.12,8002.0,59.4138,59.44,59.4051,59.4225,8002.0
2021-06-07 14:10:00,68.12,68.17,68.12,68.13,9232.0,59.4225,59.4662,59.4225,59.4313,9232.0
2021-06-07 14:15:00,68.15,68.17,68.13,68.16,6994.0,59.4487,59.4662,59.4313,59.4574,6994.0
2021-06-07 14:20:00,68.17,68.17,68.11,68.13,13602.0,59.4662,59.4662,59.4138,59.4313,13602.0
2021-06-07 14:25:00,68.13,68.16,68.06,68.13,29988.0,59.4313,59.4574,59.3702,59.4313,29988.0
2021-06-07 14:30:00,68.15,68.15,68.11,68.13,9968.0,59.4487,59.4487,59.4138,59.4313,9968.0
2021-06-07 14:35:00,68.14,68.17,68.13,68.17,15316.0,59.44,59.4662,59.4313,59.4662,15316.0
2021-06-07 14:40:00,68.17,68.2,68.17,68.19,19310.0,59.4662,59.4923,59.4662,59.4836,19310.0
2021-06-07 14:45:00,68.2,68.22,68.18,68.2,17846.0,59.4923,59.5098,59.4749,59.4923,17846.0
2021-06-07 14:50:00,68.21,68.21,68.17,68.19,13118.0,59.501,59.501,59.4662,59.4836,13118.0
2021-06-07 14:55:00,68.17,68.2,68.16,68.18,20436.0,59.4662,59.4923,59.4574,59.4749,20436.0
2021-06-07 15:00:00,68.19,68.19,68.13,68.15,13888.0,59.4836,59.4836,59.4313,59.4487,13888.0
2021-06-07 15:05:00,68.14,68.16,68.11,68.13,21372.0,59.44,59.4574,59.4138,59.4313,21372.0
2021-06-07 15:10:00,68.12,68.13,68.06,68.06,27050.0,59.4225,59.4313,59.3702,59.3702,27050.0
2021-06-07 15:15:00,68.07,68.08,68.05,68.07,26814.0,59.3789,59.3876,59.3615,59.3789,26814.0
2021-06-07 15:20:00,68.06,68.08,68.0,68.0,20536.0,59.3702,59.3876,59.3179,59.3179,20536.0
2021-06-07 15:25:00,67.99,68.08,67.98,68.07,24738.0,59.3091,59.3876,59.3004,59.3789,24738.0
2021-06-07 15:30:00,68.06,68.06,68.0,68.03,26738.0,59.3702,59.3702,59.3179,59.344,26738.0
2021-06-07 15:35:00,68.03,68.07,68.03,68.07,41656.0,59.344,59.3789,59.344,59.3789,41656.0
2021-06-07 15:40:00,68.07,68.07,68.02,68.02,67596.0,59.3789,59.3789,59.3353,59.3353,67596.0
2021-06-07 15:45:00,68.02,68.02,67.99,68.0,61794.0,59.3353,59.3353,59.3091,59.3179,61794.0
2021-06-07 15:50:00,68.0,68.1,67.99,68.07,128812.0,59.3179,59.4051,59.3091,59.3789,128812.0
2021-06-07 15:55:00,68.06,68.08,68.02,68.04,214702.0,59.3702,59.3876,59.3353,59.3527,214702.0
2021-06-08 09:30:00,68.31,68.31,67.92,68.0,39032.0,59.5883,59.5883,59.2481,59.3179,39032.0
2021-06-08 09:35:00,67.98,68.04,67.87,67.96,22838.0,59.3004,59.3527,59.2045,59.283,22838.0
2021-06-08 09:40:00,67.96,68.0,67.82,67.85,17900.0,59.283,59.3179,59.1608,59.187,17900.0
2021-06-08 09:45:00,67.85,67.99,67.84,67.91,40262.0,59.187,59.3091,59.1783,59.2393,40262.0
2021-06-08 09:50:00,67.89,67.93,67.76,67.76,75230.0,59.2219,59.2568,59.1085,59.1085,75230.0
2021-06-08 09:55:00,67.75,67.76,67.56,67.57,14972.0,59.0998,59.1085,58.934,58.9428,14972.0
2021-06-08 10:00:00,67.55,67.61,67.47,67.52,38580.0,58.9253,58.9777,58.8555,58.8991,38580.0
2021-06-08 10:05:00,67.51,67.53,67.39,67.41,19452.0,58.8904,58.9079,58.7857,58.8032,19452.0
2021-06-08 10:10:00,67.41,67.45,67.25,67.25,22530.0,58.8032,58.8381,58.6636,58.6636,22530.0
2021-06-08 10:15:00,67.29,67.33,67.25,67.3,30404.0,58.6985,58.7334,58.6636,58.7072,30404.0
2021-06-08 10:20:00,67.31,67.46,67.3,67.45,69420.0,58.716,58.8468,58.7072,58.8381,69420.0
2021-06-08 10:25:00,67.46,67.55,67.38,67.51,29938.0,58.8468,58.9253,58.777,58.8904,29938.0
2021-06-08 10:30:00,67.53,67.57,67.44,67.45,27086.0,58.9079,58.9428,58.8294,58.8381,27086.0
2021-06-08 10:35:00,67.45,67.49,67.43,67.46,36728.0,58.8381,58.873,58.8206,58.8468,36728.0
2021-06-08 10:40:00,67.46,67.67,67.46,67.67,35446.0,58.8468,59.03,58.8468,59.03,35446.0
2021-06-08 10:45:00,67.65,67.7,67.64,67.7,33972.0,59.0125,59.0562,59.0038,59.0562,33972.0
2021-06-08 10:50:00,67.7,67.73,67.56,67.64,20306.0,59.0562,59.0823,58.934,59.0038,20306.0
2021-06-08 10:55:00,67.62,67.73,67.6,67.65,17542.0,58.9864,59.0823,58.9689,59.0125,17542.0
2021-06-08 11:00:00,67.65,67.66,67.54,67.54,30180.0,59.0125,59.0213,58.9166,58.9166,30180.0
2021-06-08 11:05:00,67.55,67.66,67.52,67.66,20624.0,58.9253,59.0213,58.8991,59.0213,20624.0
2021-06-08 11:10:00,67.64,67.67,67.6,67.61,18702.0,59.0038,59.03,58.9689,58.9777,18702.0
2021-06-08 11:15:00,67.61,67.64,67.55,67.61,20620.0,58.9777,59.0038,58.9253,58.9777,20620.0
2021-06-08 11:20:00,67.61,67.67,67.55,67.58,48070.0,58.9777,59.03,58.9253,58.9515,48070.0
2021-06-08 11:25:00,67.58,67.58,67.47,67.51,20250.0,58.9515,58.9515,58.8555,58.8904,20250.0
2021-06-08 11:30:00,67.48,67.61,67.48,67.53,18284.0,58.8642,58.9777,58.8642,58.9079,18284.0
2021-06-08 11:35:00,67.53,67.58,67.49,67.55,19562.0,58.9079,58.9515,58.873,58.9253,19562.0
2021-06-08 11:40:00,67.55,67.61,67.54,67.6,17118.0,58.9253,58.9777,58.9166,58.9689,17118.0
2021-06-08 11:45:00,67.6,67.64,67.56,67.59,13870.0,58.9689,59.0038,58.934,58.9602,13870.0
2021-06-08 11:50:00,67.58,67.6,67.54,67.58,21180.0,58.9515,58.9689,58.9166,58.9515,21180.0
2021-06-08 11:55:00,67.58,67.58,67.52,67.58,21734.0,58.9515,58.9515,58.8991,58.9515,21734.0
2021-06-08 12:00:00,67.58,67.66,67.58,67.61,19468.0,58.9515,59.0213,58.9515,58.9777,19468.0
2021-06-08 12:05:00,67.61,67.67,67.61,67.67,19996.0,58.9777,59.03,58.9777,59.03,19996.0
2021-06-08 12:10:00,67.67,67.67,67.56,67.56,13654.0,59.03,59.03,58.934,58.934,13654.0
2021-06-08 12:15:00,67.58,67.61,67.54,67.58,40138.0,58.9515,58.9777,58.9166,58.9515,40138.0
2021-06-08 12:20:00,67.58,67.61,67.58,67.59,21800.0,58.9515,58.9777,58.9515,58.9602,21800.0
2021-06-08 12:25:00,67.58,67.64,67.57,67.57,21870.0,58.9515,59.0038,58.9428,58.9428,21870.0
2021-06-08 12:30:00,67.56,67.57,67.52,67.57,35038.0,58.934,58.9428,58.8991,58.9428,35038.0
2021-06-08 12:35:00,67.56,67.6,67.51,67.51,22456.0,58.934,58.9689,58.8904,58.8904,22456.0
2021-06-08 12:40:00,67.53,67.54,67.47,67.5,35012.0,58.9079,58.9166,58.8555,58.8817,35012.0
2021-06-08 12:45:00,67.5,67.57,67.48,67.51,22790.0,58.8817,58.9428,58.8642,58.8904,22790.0
2021-06-08 12:50:00,67.51,67.53,67.48,67.49,25604.0,58.8904,58.9079,58.8642,58.873,25604.0
2021-06-08 12:55:00,67.48,67.56,67.48,67.56,22742.0,58.8642,58.934,58.8642,58.934,22742.0
2021-06-08 13:00:00,67.56,67.59,67.53,67.53,18796.0,58.934,58.9602,58.9079,58.9079,18796.0
2021-06-08 13:05:00,67.54,67.55,67.51,67.54,26140.0,58.9166,58.9253,58.8904,58.9166,26140.0
2021-06-08 13:10:00,67.54,67.65,67.52,67.64,21398.0,58.9166,59.0125,58.8991,59.0038,21398.0
2021-06-08 13:15:00,67.64,67.69,67.61,67.61,19880.0,59.0038,59.0474,58.9777,58.9777,19880.0
2021-06-08 13:20:00,67.61,67.63,67.58,67.61,29770.0,58.9777,58.9951,58.9515,58.9777,29770.0
2021-06-08 13:25:00,67.62,67.63,67.56,67.58,22528.0,58.9864,58.9951,58.934,58.9515,22528.0
2021-06-08 13:30:00,67.6,67.69,67.6,67.67,16910.0,58.9689,59.0474,58.9689,59.03,16910.0
2021-06-08 13:35:00,67.69,67.75,67.69,67.73,18138.0,59.0474,59.0998,59.0474,59.0823,18138.0
2021-06-08 13:40:00,67.72,67.76,67.72,67.75,21860.0,59.0736,59.1085,59.0736,59.0998,21860.0
2021-06-08 13:45:00,67.75,67.76,67.69,67.7,26524.0,59.0998,59.1085,59.0474,59.0562,26524.0
2021-06-08 13:50:00,67.71,67.71,67.59,67.61,55098.0,59.0649,59.0649,58.9602,58.9777,55098.0
2021-06-08 13:55:00,67.63,67.7,67.62,67.68,11546.0,58.9951,59.0562,58.9864,59.0387,11546.0
2021-06-08 14:00:00,67.69,67.76,67.69,67.76,13520.0,59.0474,59.1085,59.0474,59.1085,13520.0
2021-06-08 14:05:00,67.76,67.83,67.75,67.83,20894.0,59.1085,59.1696,59.0998,59.1696,20894.0
2021-06-08 14:10:00,67.83,67.88,67.83,67.84,15226.0,59.1696,59.2132,59.1696,59.1783,15226.0
2021-06-08 14:15:00,67.83,67.83,67.76,67.78,12048.0,59.1696,59.1696,59.1085,59.1259,12048.0
2021-06-08 14:20:00,67.77,67.8,67.76,67.76,14702.0,59.1172,59.1434,59.1085,59.1085,14702.0
2021-06-08 14:25:00,67.76,67.77,67.75,67.75,15566.0,59.1085,59.1172,59.0998,59.0998,15566.0
2021-06-08 14:30:00,67.76,67.78,67.7,67.7,11996.0,59.1085,59.1259,59.0562,59.0562,11996.0
2021-06-08 14:35:00,67.71,67.72,67.67,67.69,18088.0,59.0649,59.0736,59.03,59.0474,18088.0
2021-06-08 14:40:00,67.68,67.7,67.67,67.69,13944.0,59.0387,59.0562,59.03,59.0474,13944.0
2021-06-08 14:45:00,67.67,67.69,67.63,67.67,23306.0,59.03,59.0474,58.9951,59.03,23306.0
2021-06-08 14:50:00,67.64,67.68,67.63,67.66,11918.0,59.0038,59.0387,58.9951,59.0213,11918.0
2021-06-08 14:55:00,67.66,67.69,67.66,67.66,20532.0,59.0213,59.0474,59.0213,59.0213,20532.0
2021-06-08 15:00:00,67.66,67.67,67.62,67.66,26368.0,59.0213,59.03,58.9864,59.0213,26368.0
2021-06-08 15:05:00,67.66,67.67,67.64,67.66,14352.0,59.0213,59.03,59.0038,59.0213,14352.0
2021-06-08 15:10:00,67.65,67.66,67.58,67.64,19836.0,59.0125,59.0213,58.9515,59.0038,19836.0
2021-06-08 15:15:00,67.65,67.67,67.64,67.66,26044.0,59.0125,59.03,59.0038,59.0213,26044.0
2021-06-08 15:20:00,67.66,67.7,67.64,67.7,18544.0,59.0213,59.0562,59.0038,59.0562,18544.0
2021-06-08 15:25:00,67.7,67.7,67.62,67.62,23092.0,59.0562,59.0562,58.9864,58.9864,23092.0
2021-06-08 15:30:00,67.61,67.67,67.58,67.67,32150.0,58.9777,59.03,58.9515,59.03,32150.0
2021-06-08 15:35:00,67.67,67.72,67.65,67.67,31198.0,59.03,59.0736,59.0125,59.03,31198.0
2021-06-08 15:40:00,67.67,67.67,67.6,67.61,36858.0,59.03,59.03,58.9689,58.9777,36858.0
2021-06-08 15:45:00,67.61,67.74,67.61,67.74,49364.0,58.9777,59.0911,58.9777,59.0911,49364.0
2021-06-08 15:50:00,67.77,67.84,67.74,67.79,68414.0,59.1172,59.1783,59.0911,59.1347,68414.0
2021-06-08 15:55:00,67.79,67.8,67.69,67.73,165762.0,59.1347,59.1434,59.0474,59.0823,165762.0
2021-06-09 09:30:00,68.2,68.29,67.91,68.07,44736.0,59.4923,59.5708,59.2393,59.3789,44736.0
2021-06-09 09:35:00,68.11,68.42,68.07,68.4,31198.0,59.4138,59.6842,59.3789,59.6668,31198.0
2021-06-09 09:40:00,68.41,68.41,68.22,68.33,26828.0,59.6755,59.6755,59.5098,59.6057,26828.0
2021-06-09 09:45:00,68.37,68.38,68.29,68.36,39368.0,59.6406,59.6493,59.5708,59.6319,39368.0
2021-06-09 09:50:00,68.38,68.61,68.37,68.56,70242.0,59.6493,59.85,59.6406,59.8064,70242.0
2021-06-09 09:55:00,68.58,68.58,68.44,68.47,20208.0,59.8238,59.8238,59.7017,59.7278,20208.0
2021-06-09 10:00:00,68.48,68.53,68.39,68.45,23596.0,59.7366,59.7802,59.6581,59.7104,23596.0
2021-06-09 10:05:00,68.46,68.46,68.35,68.4,13532.0,59.7191,59.7191,59.6232,59.6668,13532.0
2021-06-09 10:10:00,68.38,68.46,68.38,68.41,11252.0,59.6493,59.7191,59.6493,59.6755,11252.0
2021-06-09 10:15:00,68.41,68.44,68.33,68.43,23692.0,59.6755,59.7017,59.6057,59.693,23692.0
2021-06-09 10:20:00,68.42,68.42,68.31,68.33,23746.0,59.6842,59.6842,59.5883,59.6057,23746.0
2021-06-09 10:25:00,68.36,68.5,68.35,68.5,20470.0,59.6319,59.754,59.6232,59.754,20470.0
2021-06-09 10:30:00,68.49,68.61,68.47,68.58,46828.0,59.7453,59.85,59.7278,59.8238,46828.0
2021-06-09 10:35:00,68.6,68.8,68.6,68.8,59936.0,59.8412,60.0157,59.8412,60.0157,59936.0
2021-06-09 10:40:00,68.8,68.8,68.67,68.72,18856.0,60.0157,60.0157,59.9023,59.9459,18856.0
2021-06-09 10:45:00,68.74,68.84,68.73,68.83,25282.0,59.9634,60.0506,59.9547,60.0419,25282.0
2021-06-09 10:50:00,68.83,68.86,68.8,68.85,57068.0,60.0419,60.0681,60.0157,60.0593,57068.0
2021-06-09 10:55:00,68.83,68.97,68.83,68.94,23450.0,60.0419,60.164,60.0419,60.1378,23450.0
2021-06-09 11:00:00,68.95,69.03,68.92,69.02,51426.0,60.1466,60.2163,60.1204,60.2076,51426.0
2021-06-09 11:05:00,68.98,69.04,68.94,69.02,16216.0,60.1727,60.2251,60.1378,60.2076,16216.0
2021-06-09 11:10:00,69.02,69.11,69.01,69.11,18238.0,60.2076,60.2861,60.1989,60.2861,18238.0
2021-06-09 11:15:00,69.1,69.17,69.07,69.16,26120.0,60.2774,60.3385,60.2512,60.3297,26120.0
2021-06-09 11:20:00,69.14,69.15,69.1,69.1,14988.0,60.3123,60.321,60.2774,60.2774,14988.0
2021-06-09 11:25:00,69.09,69.11,68.99,69.07,18800.0,60.2687,60.2861,60.1815,60.2512,18800.0
2021-06-09 11:30:00,69.1,69.11,69.0,69.03,8924.0,60.2774,60.2861,60.1902,60.2163,8924.0
2021-06-09 11:35:00,69.02,69.08,68.98,69.08,11456.0,60.2076,60.26,60.1727,60.26,11456.0
2021-06-09 11:40:00,69.08,69.11,68.97,69.02,10112.0,60.26,60.2861,60.164,60.2076,10112.0
2021-06-09 11:45:00,69.01,69.05,68.91,69.02,16412.0,60.1989,60.2338,60.1117,60.2076,16412.0
2021-06-09 11:50:00,69.02,69.12,69.02,69.06,10992.0,60.2076,60.2949,60.2076,60.2425,10992.0
2021-06-09 11:55:00,69.05,69.05,68.97,69.02,23172.0,60.2338,60.2338,60.164,60.2076,23172.0
2021-06-09 12:00:00,69.02,69.1,69.02,69.07,15752.0,60.2076,60.2774,60.2076,60.2512,15752.0
2021-06-09 12:05:00,69.08,69.17,69.05,69.17,25742.0,60.26,60.3385,60.2338,60.3385,25742.0
2021-06-09 12:10:00,69.17,69.18,69.14,69.16,15074.0,60.3385,60.3472,60.3123,60.3297,15074.0
2021-06-09 12:15:00,69.17,69.24,69.17,69.24,18724.0,60.3385,60.3995,60.3385,60.3995,18724.0
2021-06-09 12:20:00,69.24,69.24,69.15,69.21,23390.0,60.3995,60.3995,60.321,60.3734,23390.0
2021-06-09 12:25:00,69.2,69.23,69.17,69.21,9748.0,60.3646,60.3908,60.3385,60.3734,9748.0
2021-06-09 12:30:00,69.21,69.28,69.19,69.26,20866.0,60.3734,60.4344,60.3559,60.417,20866.0
2021-06-09 12:35:00,69.27,69.31,69.25,69.31,26046.0,60.4257,60.4606,60.4083,60.4606,26046.0
2021-06-09 12:40:00,69.31,69.33,69.29,69.29,25988.0,60.4606,60.478,60.4432,60.4432,25988.0
2021-06-09 12:45:00,69.3,69.39,69.28,69.39,26708.0,60.4519,60.5304,60.4344,60.5304,26708.0
2021-06-09 12:50:00,69.39,69.44,69.39,69.42,16128.0,60.5304,60.574,60.5304,60.5566,16128.0
2021-06-09 12:55:00,69.42,69.42,69.33,69.34,10494.0,60.5566,60.5566,60.478,60.4868,10494.0
2021-06-09 13:00:00,69.35,69.35,69.32,69.33,11060.0,60.4955,60.4955,60.4693,60.478,11060.0
2021-06-09 13:05:00,69.33,69.33,69.27,69.28,21824.0,60.478,60.478,60.4257,60.4344,21824.0
2021-06-09 13:10:00,69.28,69.29,69.2,69.28,17582.0,60.4344,60.4432,60.3646,60.4344,17582.0
2021-06-09 13:15:00,69.27,69.31,69.25,69.3,22762.0,60.4257,60.4606,60.4083,60.4519,22762.0
2021-06-09 13:20:00,69.3,69.39,69.28,69.39,16836.0,60.4519,60.5304,60.4344,60.5304,16836.0
2021-06-09 13:25:00,69.38,69.44,69.36,69.44,18240.0,60.5217,60.574,60.5042,60.574,18240.0
2021-06-09 13:30:00,69.42,69.44,69.38,69.41,13408.0,60.5566,60.574,60.5217,60.5478,13408.0
2021-06-09 13:35:00,69.41,69.41,69.32,69.35,22340.0,60.5478,60.5478,60.4693,60.4955,22340.0
2021-06-09 13:40:00,69.35,69.39,69.33,69.39,14904.0,60.4955,60.5304,60.478,60.5304,14904.0
2021-06-09 13:45:00,69.39,69.43,69.39,69.43,15984.0,60.5304,60.5653,60.5304,60.5653,15984.0
2021-06-09 13:50:00,69.43,69.48,69.42,69.47,18480.0,60.5653,60.6089,60.5566,60.6002,18480.0
2021-06-09 13:55:00,69.47,69.47,69.42,69.42,18434.0,60.6002,60.6002,60.5566,60.5566,18434.0
2021-06-09 14:00:00,69.44,69.51,69.42,69.45,26862.0,60.574,60.6351,60.5566,60.5827,26862.0
2021-06-09 14:05:00,69.46,69.51,69.45,69.49,33788.0,60.5914,60.6351,60.5827,60.6176,33788.0
2021-06-09 14:10:00,69.49,69.76,69.49,69.76,142086.0,60.6176,60.8531,60.6176,60.8531,142086.0
2021-06-09 14:15:00,69.75,69.91,69.71,69.8,133072.0,60.8444,60.984,60.8095,60.888,133072.0
2021-06-09 14:20:00,69.79,69.99,69.77,69.81,170998.0,60.8793,61.0538,60.8619,60.8968,170998.0
2021-06-09 14:25:00,69.82,69.82,69.74,69.75,31984.0,60.9055,60.9055,60.8357,60.8444,31984.0
2021-06-09 14:30:00,69.74,69.84,69.71,69.77,84170.0,60.8357,60.9229,60.8095,60.8619,84170.0
2021-06-09 14:35:00,69.77,69.87,69.69,69.72,25036.0,60.8619,60.9491,60.7921,60.8182,25036.0
2021-06-09 14:40:00,69.71,69.79,69.66,69.66,52384.0,60.8095,60.8793,60.7659,60.7659,52384.0
2021-06-09 14:45:00,69.67,69.67,69.6,69.64,20976.0,60.7746,60.7746,60.7136,60.7485,20976.0
2021-06-09 14:50:00,69.63,69.66,69.57,69.64,22894.0,60.7397,60.7659,60.6874,60.7485,22894.0
2021-06-09 14:55:00,69.63,69.64,69.5,69.5,19186.0,60.7397,60.7485,60.6263,60.6263,19186.0
2021-06-09 15:00:00,69.52,69.56,69.47,69.56,30886.0,60.6438,60.6787,60.6002,60.6787,30886.0
2021-06-09 15:05:00,69.55,69.56,69.5,69.53,21960.0,60.67,60.6787,60.6263,60.6525,21960.0
2021-06-09 15:10:00,69.52,69.56,69.48,69.56,34088.0,60.6438,60.6787,60.6089,60.6787,34088.0
2021-06-09 15:15:00,69.57,69.61,69.55,69.58,40136.0,60.6874,60.7223,60.67,60.6961,40136.0
2021-06-09 15:20:00,69.58,69.63,69.58,69.6,30092.0,60.6961,60.7397,60.6961,60.7136,30092.0
2021-06-09 15:25:00,69.6,69.63,69.57,69.62,37644.0,60.7136,60.7397,60.6874,60.731,37644.0
2021-06-09 15:30:00,69.61,69.7,69.6,69.67,41624.0,60.7223,60.8008,60.7136,60.7746,41624.0
2021-06-09 15:35:00,69.67,69.67,69.61,69.64,42494.0,60.7746,60.7746,60.7223,60.7485,42494.0
2021-06-09 15:40:00,69.64,69.71,69.61,69.7,43898.0,60.7485,60.8095,60.7223,60.8008,43898.0
2021-06-09 15:45:00,69.67,69.73,69.65,69.68,68778.0,60.7746,60.827,60.7572,60.7834,68778.0
2021-06-09 15:50:00,69.68,69.82,69.67,69.73,110210.0,60.7834,60.9055,60.7746,60.827,110210.0
2021-06-09 15:55:00,69.72,69.79,69.68,69.72,230426.0,60.8182,60.8793,60.7834,60.8182,230426.0
2021-06-10 09:30:00,69.72,69.76,69.48,69.71,45754.0,60.8182,60.8531,60.6089,60.8095,45754.0
2021-06-10 09:35:00,69.71,70.05,69.71,70.0,71652.0,60.8095,61.1061,60.8095,61.0625,71652.0
2021-06-10 09:40:00,70.05,70.28,69.94,70.14,37958.0,61.1061,61.3067,61.0102,61.1846,37958.0
2021-06-10 09:45:00,70.14,70.23,70.07,70.11,18656.0,61.1846,61.2631,61.1236,61.1585,18656.0
2021-06-10 09:50:00,70.15,70.23,70.13,70.16,12788.0,61.1933,61.2631,61.1759,61.2021,12788.0
2021-06-10 09:55:00,70.16,70.19,69.95,70.1,34608.0,61.2021,61.2282,61.0189,61.1497,34608.0
2021-06-10 10:00:00,70.1,70.24,70.08,70.21,17442.0,61.1497,61.2719,61.1323,61.2457,17442.0
2021-06-10 10:05:00,70.22,70.26,70.11,70.11,10652.0,61.2544,61.2893,61.1585,61.1585,10652.0
2021-06-10 10:10:00,70.11,70.17,70.07,70.13,12866.0,61.1585,61.2108,61.1236,61.1759,12866.0
2021-06-10 10:15:00,70.17,70.37,70.13,70.32,21440.0,61.2108,61.3853,61.1759,61.3416,21440.0
2021-06-10 10:20:00,70.33,70.36,70.23,70.26,17790.0,61.3504,61.3765,61.2631,61.2893,17790.0
2021-06-10 10:25:00,70.27,70.31,70.12,70.15,21356.0,61.298,61.3329,61.1672,61.1933,21356.0
2021-06-10 10:30:00,70.19,70.23,70.11,70.17,8848.0,61.2282,61.2631,61.1585,61.2108,8848.0
2021-06-10 10:35:00,70.19,70.22,70.08,70.08,11080.0,61.2282,61.2544,61.1323,61.1323,11080.0
2021-06-10 10:40:00,70.08,70.11,70.06,70.08,11768.0,61.1323,61.1585,61.1148,61.1323,11768.0
2021-06-10 10:45:00,70.05,70.08,69.94,70.0,21114.0,61.1061,61.1323,61.0102,61.0625,21114.0
2021-06-10 10:50:00,69.99,70.05,69.89,69.92,10224.0,61.0538,61.1061,60.9665,60.9927,10224.0
2021-06-10 10:55:00,69.92,69.93,69.82,69.91,27170.0,60.9927,61.0014,60.9055,60.984,27170.0
2021-06-10 11:00:00,69.89,69.98,69.88,69.94,20600.0,60.9665,61.0451,60.9578,61.0102,20600.0
2021-06-10 11:05:00,69.93,69.95,69.84,69.95,10778.0,61.0014,61.0189,60.9229,61.0189,10778.0
2021-06-10 11:10:00,69.95,69.95,69.88,69.95,13046.0,61.0189,61.0189,60.9578,61.0189,13046.0
2021-06-10 11:15:00,69.95,69.96,69.91,69.95,9090.0,61.0189,61.0276,60.984,61.0189,9090.0
2021-06-10 11:20:00,69.94,69.94,69.86,69.9,8408.0,61.0102,61.0102,60.9404,60.9753,8408.0
2021-06-10 11:25:00,69.91,69.91,69.82,69.85,7476.0,60.984,60.984,60.9055,60.9317,7476.0
2021-06-10 11:30:00,69.87,69.89,69.77,69.77,9066.0,60.9491,60.9665,60.8619,60.8619,9066.0
2021-06-10 11:35:00,69.79,69.82,69.74,69.74,11924.0,60.8793,60.9055,60.8357,60.8357,11924.0
2021-06-10 11:40:00,69.74,69.79,69.72,69.76,11204.0,60.8357,60.8793,60.8182,60.8531,11204.0
2021-06-10 11:45:00,69.76,69.79,69.75,69.78,6558.0,60.8531,60.8793,60.8444,60.8706,6558.0
2021-06-10 11:50:00,69.79,69.83,69.74,69.74,13236.0,60.8793,60.9142,60.8357,60.8357,13236.0
2021-06-10 11:55:00,69.74,69.82,69.73,69.82,18800.0,60.8357,60.9055,60.827,60.9055,18800.0
2021-06-10 12:00:00,69.82,69.88,69.78,69.79,13718.0,60.9055,60.9578,60.8706,60.8793,13718.0
2021-06-10 12:05:00,69.79,69.8,69.75,69.75,12036.0,60.8793,60.888,60.8444,60.8444,12036.0
2021-06-10 12:10:00,69.75,69.77,69.71,69.71,12400.0,60.8444,60.8619,60.8095,60.8095,12400.0
2021-06-10 12:15:00,69.73,69.75,69.72,69.72,15610.0,60.827,60.8444,60.8182,60.8182,15610.0
2021-06-10 12:20:00,69.74,69.74,69.71,69.71,12050.0,60.8357,60.8357,60.8095,60.8095,12050.0
2021-06-10 12:25:00,69.71,69.72,69.7,69.71,11842.0,60.8095,60.8182,60.8008,60.8095,11842.0
2021-06-10 12:30:00,69.7,69.7,69.66,69.67,13826.0,60.8008,60.8008,60.7659,60.7746,13826.0
2021-06-10 12:35:00,69.68,69.75,69.66,69.73,9720.0,60.7834,60.8444,60.7659,60.827,9720.0
2021-06-10 12:40:00,69.72,69.73,69.69,69.69,10600.0,60.8182,60.827,60.7921,60.7921,10600.0
2021-06-10 12:45:00,69.67,69.71,69.64,69.68,15892.0,60.7746,60.8095,60.7485,60.7834,15892.0
2021-06-10 12:50:00,69.7,69.71,69.69,69.71,7014.0,60.8008,60.8095,60.7921,60.8095,7014.0
2021-06-10 12:55:00,69.71,69.78,69.71,69.77,20568.0,60.8095,60.8706,60.8095,60.8619,20568.0
2021-06-10 13:00:00,69.78,69.78,69.73,69.75,9622.0,60.8706,60.8706,60.827,60.8444,9622.0
2021-06-10 13:05:00,69.75,69.76,69.73,69.74,12594.0,60.8444,60.8531,60.827,60.8357,12594.0
2021-06-10 13:10:00,69.75,69.76,69.72,69.76,8420.0,60.8444,60.8531,60.8182,60.8531,8420.0
2021-06-10 13:15:00,69.76,69.77,69.74,69.76,10746.0,60.8531,60.8619,60.8357,60.8531,10746.0
2021-06-10 13:20:00,69.77,69.77,69.74,69.75,12600.0,60.8619,60.8619,60.8357,60.8444,12600.0
2021-06-10 13:25:00,69.74,69.74,69.67,69.71,12310.0,60.8357,60.8357,60.7746,60.8095,12310.0
2021-06-10 13:30:00,69.71,69.74,69.7,69.74,14736.0,60.8095,60.8357,60.8008,60.8357,14736.0
2021-06-10 13:35:00,69.73,69.74,69.72,69.74,7002.0,60.827,60.8357,60.8182,60.8357,7002.0
2021-06-10 13:40:00,69.74,69.77,69.67,69.69,37826.0,60.8357,60.8619,60.7746,60.7921,37826.0
2021-06-10 13:45:00,69.7,69.78,69.68,69.76,20804.0,60.8008,60.8706,60.7834,60.8531,20804.0
2021-06-10 13:50:00,69.77,69.8,69.75,69.8,9062.0,60.8619,60.888,60.8444,60.888,9062.0
2021-06-10 13:55:00,69.8,69.83,69.78,69.79,6006.0,60.888,60.9142,60.8706,60.8793,6006.0
2021-06-10 14:00:00,69.8,69.88,69.8,69.85,19530.0,60.888,60.9578,60.888,60.9317,19530.0
2021-06-10 14:05:00,69.86,69.93,69.86,69.91,17588.0,60.9404,61.0014,60.9404,60.984,17588.0
2021-06-10 14:10:00,69.91,69.94,69.89,69.89,14408.0,60.984,61.0102,60.9665,60.9665,14408.0
2021-06-10 14:15:00,69.9,69.91,69.88,69.89,10048.0,60.9753,60.984,60.9578,60.9665,10048.0
2021-06-10 14:20:00,69.9,69.9,69.82,69.83,9604.0,60.9753,60.9753,60.9055,60.9142,9604.0
2021-06-10 14:25:00,69.85,69.86,69.83,69.83,8890.0,60.9317,60.9404,60.9142,60.9142,8890.0
2021-06-10 14:30:00,69.82,69.82,69.79,69.81,13704.0,60.9055,60.9055,60.8793,60.8968,13704.0
2021-06-10 14:35:00,69.81,69.81,69.74,69.77,13986.0,60.8968,60.8968,60.8357,60.8619,13986.0
2021-06-10 14:40:00,69.78,69.83,69.78,69.82,11016.0,60.8706,60.9142,60.8706,60.9055,11016.0
2021-06-10 14:45:00,69.81,69.81,69.77,69.8,8550.0,60.8968,60.8968,60.8619,60.888,8550.0
2021-06-10 14:50:00,69.8,69.86,69.79,69.86,12666.0,60.888,60.9404,60.8793,60.9404,12666.0
2021-06-10 14:55:00,69.86,69.86,69.83,69.83,18146.0,60.9404,60.9404,60.9142,60.9142,18146.0
2021-06-10 15:00:00,69.83,69.84,69.81,69.82,18920.0,60.9142,60.9229,60.8968,60.9055,18920.0
2021-06-10 15:05:00,69.82,69.83,69.79,69.79,14536.0,60.9055,60.9142,60.8793,60.8793,14536.0
2021-06-10 15:10:00,69.79,69.82,69.76,69.76,20654.0,60.8793,60.9055,60.8531,60.8531,20654.0
2021-06-10 15:15:00,69.78,69.82,69.75,69.79,42780.0,60.8706,60.9055,60.8444,60.8793,42780.0
2021-06-10 15:20:00,69.82,69.89,69.81,69.88,13468.0,60.9055,60.9665,60.8968,60.9578,13468.0
2021-06-10 15:25:00,69.88,69.91,69.83,69.9,16012.0,60.9578,60.984,60.9142,60.9753,16012.0
2021-06-10 15:30:00,69.9,69.99,69.89,69.99,27516.0,60.9753,61.0538,60.9665,61.0538,27516.0
2021-06-10 15:35:00,69.99,69.99,69.94,69.95,26582.0,61.0538,61.0538,61.0102,61.0189,26582.0
2021-06-10 15:40:00,69.95,69.97,69.92,69.95,36024.0,61.0189,61.0363,60.9927,61.0189,36024.0
2021-06-10 15:45:00,69.96,69.97,69.92,69.94,38058.0,61.0276,61.0363,60.9927,61.0102,38058.0
2021-06-10 15:50:00,69.95,69.99,69.86,69.86,60298.0,61.0189,61.0538,60.9404,60.9404,60298.0
2021-06-10 15:55:00,69.86,69.92,69.79,69.85,150628.0,60.9404,60.9927,60.8793,60.9317,150628.0
2021-06-11 09:30:00,70.02,70.03,69.74,69.75,37846.0,61.0799,61.0887,60.8357,60.8444,37846.0
2021-06-11 09:35:00,69.74,70.02,69.73,69.99,9852.0,60.8357,61.0799,60.827,61.0538,9852.0
2021-06-11 09:40:00,69.97,70.07,69.96,70.05,5906.0,61.0363,61.1236,61.0276,61.1061,5906.0
2021-06-11 09:45:00,70.06,70.11,69.99,69.99,30508.0,61.1148,61.1585,61.0538,61.0538,30508.0
2021-06-11 09:50:00,70.02,70.15,70.02,70.14,14114.0,61.0799,61.1933,61.0799,61.1846,14114.0
2021-06-11 09:55:00,70.12,70.17,70.1,70.11,21354.0,61.1672,61.2108,61.1497,61.1585,21354.0
2021-06-11 10:00:00,70.14,70.27,70.08,70.27,19324.0,61.1846,61.298,61.1323,61.298,19324.0
2021-06-11 10:05:00,70.24,70.29,70.22,70.28,20444.0,61.2719,61.3155,61.2544,61.3067,20444.0
2021-06-11 10:10:00,70.27,70.38,70.27,70.35,44346.0,61.298,61.394,61.298,61.3678,44346.0
2021-06-11 10:15:00,70.37,70.38,70.28,70.29,15612.0,61.3853,61.394,61.3067,61.3155,15612.0
2021-06-11 10:20:00,70.28,70.28,70.17,70.21,21510.0,61.3067,61.3067,61.2108,61.2457,21510.0
2021-06-11 10:25:00,70.22,70.3,70.22,70.29,24828.0,61.2544,61.3242,61.2544,61.3155,24828.0
2021-06-11 10:30:00,70.29,70.37,70.29,70.37,27752.0,61.3155,61.3853,61.3155,61.3853,27752.0
2021-06-11 10:35:00,70.36,70.44,70.35,70.43,37176.0,61.3765,61.4463,61.3678,61.4376,37176.0
2021-06-11 10:40:00,70.43,70.48,70.41,70.47,14780.0,61.4376,61.4812,61.4202,61.4725,14780.0
2021-06-11 10:45:00,70.48,70.51,70.44,70.45,24356.0,61.4812,61.5074,61.4463,61.455,24356.0
2021-06-11 10:50:00,70.46,70.56,70.46,70.56,25158.0,61.4638,61.551,61.4638,61.551,25158.0
2021-06-11 10:55:00,70.53,70.57,70.49,70.5,17102.0,61.5248,61.5597,61.4899,61.4987,17102.0
2021-06-11 11:00:00,70.5,70.53,70.44,70.5,20160.0,61.4987,61.5248,61.4463,61.4987,20160.0
2021-06-11 11:05:00,70.47,70.54,70.46,70.54,12354.0,61.4725,61.5336,61.4638,61.5336,12354.0
2021-06-11 11:10:00,70.55,70.55,70.44,70.46,24082.0,61.5423,61.5423,61.4463,61.4638,24082.0
2021-06-11 11:15:00,70.46,70.5,70.45,70.48,20132.0,61.4638,61.4987,61.455,61.4812,20132.0
2021-06-11 11:20:00,70.48,70.48,70.43,70.46,16396.0,61.4812,61.4812,61.4376,61.4638,16396.0
2021-06-11 11:25:00,70.46,70.47,70.39,70.44,50602.0,61.4638,61.4725,61.4027,61.4463,50602.0
2021-06-11 11:30:00,70.44,70.53,70.43,70.52,12736.0,61.4463,61.5248,61.4376,61.5161,12736.0
2021-06-11 11:35:00,70.5,70.56,70.5,70.55,17734.0,61.4987,61.551,61.4987,61.5423,17734.0
2021-06-11 11:40:00,70.55,70.56,70.48,70.48,9468.0,61.5423,61.551,61.4812,61.4812,9468.0
2021-06-11 11:45:00,70.48,70.49,70.4,70.4,14384.0,61.4812,61.4899,61.4114,61.4114,14384.0
2021-06-11 11:50:00,70.4,70.44,70.39,70.43,8346.0,61.4114,61.4463,61.4027,61.4376,8346.0
2021-06-11 11:55:00,70.42,70.5,70.41,70.5,20304.0,61.4289,61.4987,61.4202,61.4987,20304.0
2021-06-11 12:00:00,70.5,70.53,70.5,70.52,28364.0,61.4987,61.5248,61.4987,61.5161,28364.0
2021-06-11 12:05:00,70.53,70.53,70.46,70.47,70452.0,61.5248,61.5248,61.4638,61.4725,70452.0
2021-06-11 12:10:00,70.47,70.51,70.45,70.49,31852.0,61.4725,61.5074,61.455,61.4899,31852.0
2021-06-11 12:15:00,70.48,70.51,70.48,70.49,21800.0,61.4812,61.5074,61.4812,61.4899,21800.0
2021-06-11 12:20:00,70.5,70.5,70.47,70.47,28242.0,61.4987,61.4987,61.4725,61.4725,28242.0
2021-06-11 12:25:00,70.48,70.5,70.46,70.49,34416.0,61.4812,61.4987,61.4638,61.4899,34416.0
2021-06-11 12:30:00,70.49,70.61,70.48,70.61,57394.0,61.4899,61.5946,61.4812,61.5946,57394.0
2021-06-11 12:35:00,70.62,70.62,70.5,70.5,53982.0,61.6033,61.6033,61.4987,61.4987,53982.0
2021-06-11 12:40:00,70.49,70.54,70.49,70.54,18202.0,61.4899,61.5336,61.4899,61.5336,18202.0
2021-06-11 12:45:00,70.54,70.54,70.49,70.5,17756.0,61.5336,61.5336,61.4899,61.4987,17756.0
2021-06-11 12:50:00,70.5,70.52,70.5,70.51,22670.0,61.4987,61.5161,61.4987,61.5074,22670.0
2021-06-11 12:55:00,70.52,70.52,70.49,70.49,30902.0,61.5161,61.5161,61.4899,61.4899,30902.0
2021-06-11 13:00:00,70.49,70.51,70.44,70.49,68862.0,61.4899,61.5074,61.4463,61.4899,68862.0
2021-06-11 13:05:00,70.48,70.52,70.47,70.5,76916.0,61.4812,61.5161,61.4725,61.4987,76916.0
2021-06-11 13:10:00,70.49,70.53,70.49,70.53,22440.0,61.4899,61.5248,61.4899,61.5248,22440.0
2021-06-11 13:15:00,70.53,70.61,70.53,70.6,48804.0,61.5248,61.5946,61.5248,61.5859,48804.0
2021-06-11 13:20:00,70.6,70.61,70.57,70.61,53946.0,61.5859,61.5946,61.5597,61.5946,53946.0
2021-06-11 13:25:00,70.63,70.64,70.61,70.64,22840.0,61.6121,61.6208,61.5946,61.6208,22840.0
2021-06-11 13:30:00,70.64,70.64,70.61,70.62,20794.0,61.6208,61.6208,61.5946,61.6033,20794.0
2021-06-11 13:35:00,70.63,70.64,70.61,70.63,15718.0,61.6121,61.6208,61.5946,61.6121,15718.0
2021-06-11 13:40:00,70.63,70.67,70.63,70.64,29262.0,61.6121,61.647,61.6121,61.6208,29262.0
2021-06-11 13:45:00,70.64,70.66,70.62,70.64,25572.0,61.6208,61.6382,61.6033,61.6208,25572.0
2021-06-11 13:50:00,70.64,70.69,70.63,70.68,25440.0,61.6208,61.6644,61.6121,61.6557,25440.0
2021-06-11 13:55:00,70.69,70.74,70.68,70.74,35298.0,61.6644,61.708,61.6557,61.708,35298.0
2021-06-11 14:00:00,70.73,70.77,70.61,70.64,33874.0,61.6993,61.7342,61.5946,61.6208,33874.0
2021-06-11 14:05:00,70.64,70.7,70.64,70.67,18194.0,61.6208,61.6731,61.6208,61.647,18194.0
2021-06-11 14:10:00,70.66,70.74,70.66,70.73,26346.0,61.6382,61.708,61.6382,61.6993,26346.0
2021-06-11 14:15:00,70.73,70.82,70.71,70.8,54282.0,61.6993,61.7778,61.6818,61.7604,54282.0
2021-06-11 14:20:00,70.8,70.83,70.79,70.81,44202.0,61.7604,61.7865,61.7516,61.7691,44202.0
2021-06-11 14:25:00,70.81,70.88,70.81,70.86,26916.0,61.7691,61.8301,61.7691,61.8127,26916.0
2021-06-11 14:30:00,70.87,70.96,70.84,70.95,51136.0,61.8214,61.8999,61.7952,61.8912,51136.0
2021-06-11 14:35:00,70.95,70.97,70.93,70.95,72396.0,61.8912,61.9087,61.8738,61.8912,72396.0
2021-06-11 14:40:00,70.96,70.96,70.86,70.89,47826.0,61.8999,61.8999,61.8127,61.8389,47826.0
2021-06-11 14:45:00,70.91,70.92,70.86,70.9,19570.0,61.8563,61.865,61.8127,61.8476,19570.0
2021-06-11 14:50:00,70.89,70.96,70.85,70.92,62316.0,61.8389,61.8999,61.804,61.865,62316.0
2021-06-11 14:55:00,70.92,70.94,70.88,70.93,29450.0,61.865,61.8825,61.8301,61.8738,29450.0
2021-06-11 15:00:00,70.95,70.96,70.91,70.93,44230.0,61.8912,61.8999,61.8563,61.8738,44230.0
2021-06-11 15:05:00,70.94,70.99,70.93,70.98,27360.0,61.8825,61.9261,61.8738,61.9174,27360.0
2021-06-11 15:10:00,70.98,71.02,70.98,71.01,47636.0,61.9174,61.9523,61.9174,61.9435,47636.0
2021-06-11 15:15:00,71.02,71.07,71.0,71.03,47204.0,61.9523,61.9959,61.9348,61.961,47204.0
2021-06-11 15:20:00,71.02,71.13,71.01,71.07,88272.0,61.9523,62.0482,61.9435,61.9959,88272.0
2021-06-11 15:25:00,71.06,71.09,70.88,70.88,87876.0,61.9872,62.0133,61.8301,61.8301,87876.0
2021-06-11 15:30:00,70.86,71.13,70.85,71.11,84904.0,61.8127,62.0482,61.804,62.0308,84904.0
2021-06-11 15:35:00,71.11,71.13,71.02,71.07,115814.0,62.0308,62.0482,61.9523,61.9959,115814.0
2021-06-11 15:40:00,71.09,71.14,71.02,71.14,80254.0,62.0133,62.0569,61.9523,62.0569,80254.0
2021-06-11 15:45:00,71.14,71.19,71.1,71.14,131544.0,62.0569,62.1006,62.0221,62.0569,131544.0
2021-06-11 15:50:00,71.14,71.19,71.13,71.17,123948.0,62.0569,62.1006,62.0482,62.0831,123948.0
2021-06-11 15:55:00,71.17,71.29,71.12,71.13,273742.0,62.0831,62.1878,62.0395,62.0482,273742.0
2021-06-14 09:30:00,71.47,71.56,71.35,71.5,82914.0,62.3448,62.4233,62.2401,62.371,82914.0
2021-06-14 09:35:00,71.49,71.61,71.36,71.56,58698.0,62.3623,62.4669,62.2489,62.4233,58698.0
2021-06-14 09:40:00,71.58,71.59,71.45,71.51,48264.0,62.4408,62.4495,62.3274,62.3797,48264.0
2021-06-14 09:45:00,71.48,71.5,71.4,71.47,23858.0,62.3535,62.371,62.2837,62.3448,23858.0
2021-06-14 09:50:00,71.45,71.45,71.3,71.31,22716.0,62.3274,62.3274,62.1965,62.2052,22716.0
2021-06-14 09:55:00,71.33,71.33,71.22,71.28,38194.0,62.2227,62.2227,62.1267,62.1791,38194.0
2021-06-14 10:00:00,71.29,71.29,71.1,71.14,61914.0,62.1878,62.1878,62.0221,62.0569,61914.0
2021-06-14 10:05:00,71.12,71.14,70.95,70.95,34130.0,62.0395,62.0569,61.8912,61.8912,34130.0
2021-06-14 10:10:00,70.96,70.96,70.86,70.89,11892.0,61.8999,61.8999,61.8127,61.8389,11892.0
2021-06-14 10:15:00,70.88,70.89,70.83,70.86,18136.0,61.8301,61.8389,61.7865,61.8127,18136.0
2021-06-14 10:20:00,70.86,70.96,70.85,70.94,32258.0,61.8127,61.8999,61.804,61.8825,32258.0
2021-06-14 10:25:00,70.93,71.01,70.92,71.01,14326.0,61.8738,61.9435,61.865,61.9435,14326.0
2021-06-14 10:30:00,71.01,71.11,71.01,71.11,56378.0,61.9435,62.0308,61.9435,62.0308,56378.0
2021-06-14 10:35:00,71.11,71.32,71.11,71.24,29858.0,62.0308,62.214,62.0308,62.1442,29858.0
2021-06-14 10:40:00,71.25,71.25,70.99,71.05,24912.0,62.1529,62.1529,61.9261,61.9784,24912.0
2021-06-14 10:45:00,71.05,71.06,70.99,71.05,13106.0,61.9784,61.9872,61.9261,61.9784,13106.0
2021-06-14 10:50:00,71.06,71.14,71.06,71.11,28808.0,61.9872,62.0569,61.9872,62.0308,28808.0
2021-06-14 10:55:00,71.1,71.15,71.06,71.09,24834.0,62.0221,62.0657,61.9872,62.0133,24834.0
2021-06-14 11:00:00,71.09,71.16,71.05,71.16,13250.0,62.0133,62.0744,61.9784,62.0744,13250.0
2021-06-14 11:05:00,71.14,71.18,71.11,71.14,51642.0,62.0569,62.0918,62.0308,62.0569,51642.0
2021-06-14 11:10:00,71.14,71.16,71.06,71.06,16686.0,62.0569,62.0744,61.9872,61.9872,16686.0
2021-06-14 11:15:00,71.06,71.13,71.05,71.1,21136.0,61.9872,62.0482,61.9784,62.0221,21136.0
2021-06-14 11:20:00,71.1,71.11,71.03,71.08,18146.0,62.0221,62.0308,61.961,62.0046,18146.0
2021-06-14 11:25:00,71.07,71.08,70.94,70.97,14300.0,61.9959,62.0046,61.8825,61.9087,14300.0
2021-06-14 11:30:00,70.96,71.05,70.96,71.05,10886.0,61.8999,61.9784,61.8999,61.9784,10886.0
2021-06-14 11:35:00,71.06,71.13,71.06,71.11,16420.0,61.9872,62.0482,61.9872,62.0308,16420.0
2021-06-14 11:40:00,71.11,71.2,71.11,71.18,17222.0,62.0308,62.1093,62.0308,62.0918,17222.0
2021-06-14 11:45:00,71.18,71.19,71.08,71.09,19712.0,62.0918,62.1006,62.0046,62.0133,19712.0
2021-06-14 11:50:00,71.09,71.24,71.08,71.22,16250.0,62.0133,62.1442,62.0046,62.1267,16250.0
2021-06-14 11:55:00,71.24,71.24,71.16,71.19,8952.0,62.1442,62.1442,62.0744,62.1006,8952.0
2021-06-14 12:00:00,71.17,71.19,71.15,71.18,8162.0,62.0831,62.1006,62.0657,62.0918,8162.0
2021-06-14 12:05:00,71.17,71.17,71.12,71.14,10138.0,62.0831,62.0831,62.0395,62.0569,10138.0
2021-06-14 12:10:00,71.16,71.17,71.13,71.13,15430.0,62.0744,62.0831,62.0482,62.0482,15430.0
2021-06-14 12:15:00,71.13,71.14,71.1,71.12,15092.0,62.0482,62.0569,62.0221,62.0395,15092.0
2021-06-14 12:20:00,71.13,71.17,71.11,71.13,18834.0,62.0482,62.0831,62.0308,62.0482,18834.0
2021-06-14 12:25:00,71.14,71.27,71.14,71.27,62354.0,62.0569,62.1703,62.0569,62.1703,62354.0
2021-06-14 12:30:00,71.24,71.28,71.22,71.27,11250.0,62.1442,62.1791,62.1267,62.1703,11250.0
2021-06-14 12:35:00,71.26,71.29,71.23,71.26,26580.0,62.1616,62.1878,62.1355,62.1616,26580.0
2021-06-14 12:40:00,71.25,71.29,71.24,71.24,7698.0,62.1529,62.1878,62.1442,62.1442,7698.0
2021-06-14 12:45:00,71.24,71.31,71.24,71.29,10860.0,62.1442,62.2052,62.1442,62.1878,10860.0
2021-06-14 12:50:00,71.27,71.31,71.25,71.28,13050.0,62.1703,62.2052,62.1529,62.1791,13050.0
2021-06-14 12:55:00,71.28,71.31,71.27,71.29,13876.0,62.1791,62.2052,62.1703,62.1878,13876.0
2021-06-14 13:00:00,71.27,71.35,71.2,71.35,16480.0,62.1703,62.2401,62.1093,62.2401,16480.0
2021-06-14 13:05:00,71.35,71.39,71.32,71.36,19774.0,62.2401,62.275,62.214,62.2489,19774.0
2021-06-14 13:10:00,71.36,71.46,71.36,71.45,11528.0,62.2489,62.3361,62.2489,62.3274,11528.0
2021-06-14 13:15:00,71.45,71.45,71.36,71.39,14650.0,62.3274,62.3274,62.2489,62.275,14650.0
2021-06-14 13:20:00,71.38,71.43,71.36,71.42,16904.0,62.2663,62.3099,62.2489,62.3012,16904.0
2021-06-14 13:25:00,71.41,71.43,71.4,71.43,6798.0,62.2925,62.3099,62.2837,62.3099,6798.0
2021-06-14 13:30:00,71.42,71.57,71.41,71.54,31006.0,62.3012,62.432,62.2925,62.4059,31006.0
2021-06-14 13:35:00,71.53,71.55,71.48,71.53,19334.0,62.3972,62.4146,62.3535,62.3972,19334.0
2021-06-14 13:40:00,71.53,71.58,71.53,71.58,24638.0,62.3972,62.4408,62.3972,62.4408,24638.0
2021-06-14 13:45:00,71.58,71.58,71.45,71.46,46870.0,62.4408,62.4408,62.3274,62.3361,46870.0
2021-06-14 13:50:00,71.47,71.51,71.44,71.49,125968.0,62.3448,62.3797,62.3186,62.3623,125968.0
2021-06-14 13:55:00,71.49,71.51,71.45,71.46,18588.0,62.3623,62.3797,62.3274,62.3361,18588.0
2021-06-14 14:00:00,71.48,71.56,71.45,71.49,41650.0,62.3535,62.4233,62.3274,62.3623,41650.0
2021-06-14 14:05:00,71.49,71.49,71.38,71.41,18024.0,62.3623,62.3623,62.2663,62.2925,18024.0
2021-06-14 14:10:00,71.41,71.43,71.36,71.36,13944.0,62.2925,62.3099,62.2489,62.2489,13944.0
2021-06-14 14:15:00,71.34,71.44,71.32,71.39,27518.0,62.2314,62.3186,62.214,62.275,27518.0
2021-06-14 14:20:00,71.4,71.53,71.4,71.52,23512.0,62.2837,62.3972,62.2837,62.3884,23512.0
2021-06-14 14:25:00,71.53,71.53,71.45,71.48,33522.0,62.3972,62.3972,62.3274,62.3535,33522.0
2021-06-14 14:30:00,71.5,71.63,71.48,71.56,108688.0,62.371,62.4844,62.3535,62.4233,108688.0
2021-06-14 14:35:00,71.54,71.54,71.46,71.48,21092.0,62.4059,62.4059,62.3361,62.3535,21092.0
2021-06-14 14:40:00,71.48,71.57,71.48,71.54,14818.0,62.3535,62.432,62.3535,62.4059,14818.0
2021-06-14 14:45:00,71.53,71.61,71.53,71.59,49802.0,62.3972,62.4669,62.3972,62.4495,49802.0
2021-06-14 14:50:00,71.57,71.57,71.5,71.53,12762.0,62.432,62.432,62.371,62.3972,12762.0
2021-06-14 14:55:00,71.51,71.52,71.48,71.49,15384.0,62.3797,62.3884,62.3535,62.3623,15384.0
2021-06-14 15:00:00,71.49,71.52,71.47,71.5,22338.0,62.3623,62.3884,62.3448,62.371,22338.0
2021-06-14 15:05:00,71.5,71.55,71.5,71.55,18668.0,62.371,62.4146,62.371,62.4146,18668.0
2021-06-14 15:10:00,71.56,71.62,71.56,71.61,21820.0,62.4233,62.4757,62.4233,62.4669,21820.0
2021-06-14 15:15:00,71.61,71.7,71.61,71.64,21038.0,62.4669,62.5454,62.4669,62.4931,21038.0
2021-06-14 15:20:00,71.66,71.67,71.64,71.64,33302.0,62.5106,62.5193,62.4931,62.4931,33302.0
2021-06-14 15:25:00,71.64,71.72,71.64,71.7,33976.0,62.4931,62.5629,62.4931,62.5454,33976.0
2021-06-14 15:30:00,71.71,71.72,71.67,71.71,36594.0,62.5542,62.5629,62.5193,62.5542,36594.0
2021-06-14 15:35:00,71.71,71.71,71.56,71.61,47130.0,62.5542,62.5542,62.4233,62.4669,47130.0
2021-06-14 15:40:00,71.63,71.65,71.58,71.58,33768.0,62.4844,62.5018,62.4408,62.4408,33768.0
2021-06-14 15:45:00,71.58,71.74,71.58,71.74,80946.0,62.4408,62.5803,62.4408,62.5803,80946.0
2021-06-14 15:50:00,71.74,71.83,71.67,71.72,98756.0,62.5803,62.6588,62.5193,62.5629,98756.0
2021-06-14 15:55:00,71.73,71.82,71.61,71.63,492470.0,62.5716,62.6501,62.4669,62.4844,492470.0
2021-06-15 09:30:00,71.66,71.8,71.48,71.53,28674.0,62.5106,62.6327,62.3535,62.3972,28674.0
2021-06-15 09:35:00,71.5,71.54,71.48,71.49,3500.0,62.371,62.4059,62.3535,62.3623,3500.0
2021-06-15 09:40:00,71.46,71.63,71.42,71.63,11664.0,62.3361,62.4844,62.3012,62.4844,11664.0
2021-06-15 09:45:00,71.64,71.65,71.59,71.63,12988.0,62.4931,62.5018,62.4495,62.4844,12988.0
2021-06-15 09:50:00,71.64,71.65,71.6,71.64,16886.0,62.4931,62.5018,62.4582,62.4931,16886.0
2021-06-15 09:55:00,71.61,71.68,71.59,71.66,11580.0,62.4669,62.528,62.4495,62.5106,11580.0
2021-06-15 10:00:00,71.68,71.68,71.63,71.64,17576.0,62.528,62.528,62.4844,62.4931,17576.0
2021-06-15 10:05:00,71.64,71.76,71.64,71.75,14064.0,62.4931,62.5978,62.4931,62.5891,14064.0
2021-06-15 10:10:00,71.72,71.85,71.72,71.83,10986.0,62.5629,62.6763,62.5629,62.6588,10986.0
2021-06-15 10:15:00,71.83,71.89,71.78,71.83,17358.0,62.6588,62.7112,62.6152,62.6588,17358.0
2021-06-15 10:20:00,71.83,71.85,71.77,71.83,7846.0,62.6588,62.6763,62.6065,62.6588,7846.0
2021-06-15 10:25:00,71.83,71.95,71.82,71.94,12828.0,62.6588,62.7635,62.6501,62.7548,12828.0
2021-06-15 10:30:00,71.94,72.0,71.92,72.0,31892.0,62.7548,62.8071,62.7374,62.8071,31892.0
2021-06-15 10:35:00,72.0,72.02,71.94,71.99,116430.0,62.8071,62.8246,62.7548,62.7984,116430.0
2021-06-15 10:40:00,72.0,72.09,71.99,72.08,27828.0,62.8071,62.8857,62.7984,62.8769,27828.0
2021-06-15 10:45:00,72.09,72.1,72.0,72.02,19896.0,62.8857,62.8944,62.8071,62.8246,19896.0
2021-06-15 10:50:00,72.03,72.17,72.01,72.1,105540.0,62.8333,62.9554,62.8159,62.8944,105540.0
2021-06-15 10:55:00,72.11,72.14,72.08,72.09,14774.0,62.9031,62.9293,62.8769,62.8857,14774.0
2021-06-15 11:00:00,72.1,72.17,72.07,72.17,8428.0,62.8944,62.9554,62.8682,62.9554,8428.0
2021-06-15 11:05:00,72.17,72.17,72.07,72.13,34696.0,62.9554,62.9554,62.8682,62.9205,34696.0
2021-06-15 11:10:00,72.13,72.14,72.05,72.14,30682.0,62.9205,62.9293,62.8508,62.9293,30682.0
2021-06-15 11:15:00,72.13,72.17,72.05,72.13,24684.0,62.9205,62.9554,62.8508,62.9205,24684.0
2021-06-15 11:20:00,72.14,72.17,72.13,72.14,8302.0,62.9293,62.9554,62.9205,62.9293,8302.0
2021-06-15 11:25:00,72.11,72.12,72.04,72.09,15926.0,62.9031,62.9118,62.842,62.8857,15926.0
2021-06-15 11:30:00,72.11,72.11,72.02,72.08,10854.0,62.9031,62.9031,62.8246,62.8769,10854.0
2021-06-15 11:35:00,72.12,72.16,72.09,72.09,7752.0,62.9118,62.9467,62.8857,62.8857,7752.0
2021-06-15 11:40:00,72.1,72.14,72.09,72.11,8474.0,62.8944,62.9293,62.8857,62.9031,8474.0
2021-06-15 11:45:00,72.13,72.14,72.09,72.1,7444.0,62.9205,62.9293,62.8857,62.8944,7444.0
2021-06-15 11:50:00,72.09,72.11,71.99,71.99,12896.0,62.8857,62.9031,62.7984,62.7984,12896.0
2021-06-15 11:55:00,71.98,72.01,71.96,71.97,16674.0,62.7897,62.8159,62.7722,62.781,16674.0
2021-06-15 12:00:00,71.98,72.03,71.97,72.01,13364.0,62.7897,62.8333,62.781,62.8159,13364.0
2021-06-15 12:05:00,72.0,72.06,71.99,72.0,13312.0,62.8071,62.8595,62.7984,62.8071,13312.0
2021-06-15 12:10:00,72.0,72.02,72.0,72.02,5400.0,62.8071,62.8246,62.8071,62.8246,5400.0
2021-06-15 12:15:00,72.0,72.04,71.98,72.02,8428.0,62.8071,62.842,62.7897,62.8246,8428.0
2021-06-15 12:20:00,72.0,72.06,72.0,72.05,11194.0,62.8071,62.8595,62.8071,62.8508,11194.0
2021-06-15 12:25:00,72.03,72.05,71.98,72.02,7724.0,62.8333,62.8508,62.7897,62.8246,7724.0
2021-06-15 12:30:00,72.02,72.08,72.01,72.06,9838.0,62.8246,62.8769,62.8159,62.8595,9838.0
2021-06-15 12:35:00,72.06,72.13,72.06,72.1,12348.0,62.8595,62.9205,62.8595,62.8944,12348.0
2021-06-15 12:40:00,72.1,72.1,72.04,72.05,5930.0,62.8944,62.8944,62.842,62.8508,5930.0
2021-06-15 12:45:00,72.06,72.08,72.03,72.03,6508.0,62.8595,62.8769,62.8333,62.8333,6508.0
2021-06-15 12:50:00,72.03,72.04,71.97,71.97,8688.0,62.8333,62.842,62.781,62.781,8688.0
2021-06-15 12:55:00,71.94,72.02,71.94,72.01,11652.0,62.7548,62.8246,62.7548,62.8159,11652.0
2021-06-15 13:00:00,72.02,72.05,72.0,72.03,7216.0,62.8246,62.8508,62.8071,62.8333,7216.0
2021-06-15 13:05:00,72.03,72.07,72.01,72.01,11868.0,62.8333,62.8682,62.8159,62.8159,11868.0
2021-06-15 13:10:00,72.0,72.03,71.98,72.02,8000.0,62.8071,62.8333,62.7897,62.8246,8000.0
2021-06-15 13:15:00,72.01,72.03,71.97,71.98,10214.0,62.8159,62.8333,62.781,62.7897,10214.0
2021-06-15 13:20:00,71.99,72.02,71.96,71.99,11886.0,62.7984,62.8246,62.7722,62.7984,11886.0
2021-06-15 13:25:00,71.99,72.03,71.98,71.98,9148.0,62.7984,62.8333,62.7897,62.7897,9148.0
2021-06-15 13:30:00,71.99,72.07,71.99,72.03,10412.0,62.7984,62.8682,62.7984,62.8333,10412.0
2021-06-15 13:35:00,72.04,72.1,72.04,72.08,5318.0,62.842,62.8944,62.842,62.8769,5318.0
2021-06-15 13:40:00,72.08,72.14,72.05,72.13,9906.0,62.8769,62.9293,62.8508,62.9205,9906.0
2021-06-15 13:45:00,72.13,72.17,72.11,72.16,12652.0,62.9205,62.9554,62.9031,62.9467,12652.0
2021-06-15 13:50:00,72.17,72.2,72.15,72.19,16702.0,62.9554,62.9816,62.938,62.9729,16702.0
2021-06-15 13:55:00,72.19,72.3,72.19,72.27,18380.0,62.9729,63.0688,62.9729,63.0427,18380.0
2021-06-15 14:00:00,72.27,72.37,72.26,72.31,15208.0,63.0427,63.1299,63.0339,63.0776,15208.0
2021-06-15 14:05:00,72.3,72.44,72.3,72.44,20346.0,63.0688,63.191,63.0688,63.191,20346.0
2021-06-15 14:10:00,72.41,72.42,72.36,72.39,24364.0,63.1648,63.1735,63.1212,63.1473,24364.0
2021-06-15 14:15:00,72.42,72.42,72.34,72.37,19342.0,63.1735,63.1735,63.1037,63.1299,19342.0
2021-06-15 14:20:00,72.38,72.41,72.36,72.41,6544.0,63.1386,63.1648,63.1212,63.1648,6544.0
2021-06-15 14:25:00,72.43,72.45,72.41,72.42,16806.0,63.1822,63.1997,63.1648,63.1735,16806.0
2021-06-15 14:30:00,72.44,72.44,72.37,72.41,13864.0,63.191,63.191,63.1299,63.1648,13864.0
2021-06-15 14:35:00,72.42,72.46,72.41,72.46,15234.0,63.1735,63.2084,63.1648,63.2084,15234.0
2021-06-15 14:40:00,72.46,72.46,72.38,72.38,16122.0,63.2084,63.2084,63.1386,63.1386,16122.0
2021-06-15 14:45:00,72.38,72.47,72.35,72.46,36960.0,63.1386,63.2171,63.1125,63.2084,36960.0
2021-06-15 14:50:00,72.45,72.46,72.41,72.42,16492.0,63.1997,63.2084,63.1648,63.1735,16492.0
2021-06-15 14:55:00,72.43,72.43,72.32,72.32,18224.0,63.1822,63.1822,63.0863,63.0863,18224.0
2021-06-15 15:00:00,72.32,72.41,72.28,72.36,28376.0,63.0863,63.1648,63.0514,63.1212,28376.0
2021-06-15 15:05:00,72.34,72.35,72.29,72.31,15582.0,63.1037,63.1125,63.0601,63.0776,15582.0
2021-06-15 15:10:00,72.29,72.29,72.23,72.25,11942.0,63.0601,63.0601,63.0078,63.0252,11942.0
2021-06-15 15:15:00,72.25,72.31,72.23,72.24,20052.0,63.0252,63.0776,63.0078,63.0165,20052.0
2021-06-15 15:20:00,72.24,72.25,72.14,72.17,17576.0,63.0165,63.0252,62.9293,62.9554,17576.0
2021-06-15 15:25:00,72.14,72.17,72.03,72.07,14202.0,62.9293,62.9554,62.8333,62.8682,14202.0
2021-06-15 15:30:00,72.05,72.05,71.93,71.98,26118.0,62.8508,62.8508,62.7461,62.7897,26118.0
2021-06-15 15:35:00,71.98,72.08,71.95,72.01,39186.0,62.7897,62.8769,62.7635,62.8159,39186.0
2021-06-15 15:40:00,72.0,72.11,71.92,72.11,52508.0,62.8071,62.9031,62.7374,62.9031,52508.0
2021-06-15 15:45:00,72.11,72.23,72.09,72.2,42662.0,62.9031,63.0078,62.8857,62.9816,42662.0
2021-06-15 15:50:00,72.19,72.23,72.04,72.13,68882.0,62.9729,63.0078,62.842,62.9205,68882.0
2021-06-15 15:55:00,72.14,72.17,71.98,72.03,188124.0,62.9293,62.9554,62.7897,62.8333,188124.0
2021-06-16 09:30:00,72.16,72.38,72.16,72.21,37830.0,62.9467,63.1386,62.9467,62.9903,37830.0
2021-06-16 09:35:00,72.2,72.35,72.2,72.28,6844.0,62.9816,63.1125,62.9816,63.0514,6844.0
2021-06-16 09:40:00,72.3,72.3,72.16,72.16,6346.0,63.0688,63.0688,62.9467,62.9467,6346.0
2021-06-16 09:45:00,72.14,72.19,72.11,72.17,20662.0,62.9293,62.9729,62.9031,62.9554,20662.0
2021-06-16 09:50:00,72.18,72.2,72.06,72.1,20204.0,62.9642,62.9816,62.8595,62.8944,20204.0
2021-06-16 09:55:00,72.08,72.12,72.04,72.05,16130.0,62.8769,62.9118,62.842,62.8508,16130.0
2021-06-16 10:00:00,72.05,72.08,71.96,71.97,15812.0,62.8508,62.8769,62.7722,62.781,15812.0
2021-06-16 10:05:00,71.95,71.95,71.79,71.79,11238.0,62.7635,62.7635,62.624,62.624,11238.0
2021-06-16 10:10:00,71.78,71.8,71.69,71.79,17892.0,62.6152,62.6327,62.5367,62.624,17892.0
2021-06-16 10:15:00,71.78,71.87,71.74,71.86,27836.0,62.6152,62.6937,62.5803,62.685,27836.0
2021-06-16 10:20:00,71.83,71.83,71.69,71.69,25518.0,62.6588,62.6588,62.5367,62.5367,25518.0
2021-06-16 10:25:00,71.69,71.71,71.6,71.71,18434.0,62.5367,62.5542,62.4582,62.5542,18434.0
2021-06-16 10:30:00,71.71,71.71,71.57,71.61,15590.0,62.5542,62.5542,62.432,62.4669,15590.0
2021-06-16 10:35:00,71.63,71.67,71.57,71.57,13056.0,62.4844,62.5193,62.432,62.432,13056.0
2021-06-16 10:40:00,71.57,71.65,71.54,71.55,14826.0,62.432,62.5018,62.4059,62.4146,14826.0
2021-06-16 10:45:00,71.55,71.55,71.44,71.47,14304.0,62.4146,62.4146,62.3186,62.3448,14304.0
2021-06-16 10:50:00,71.46,71.52,71.46,71.52,15932.0,62.3361,62.3884,62.3361,62.3884,15932.0
2021-06-16 10:55:00,71.52,71.56,71.52,71.54,13132.0,62.3884,62.4233,62.3884,62.4059,13132.0
2021-06-16 11:00:00,71.54,71.56,71.51,71.51,11630.0,62.4059,62.4233,62.3797,62.3797,11630.0
2021-06-16 11:05:00,71.51,71.57,71.47,71.5,9680.0,62.3797,62.432,62.3448,62.371,9680.0
2021-06-16 11:10:00,71.5,71.54,71.5,71.53,9034.0,62.371,62.4059,62.371,62.3972,9034.0
2021-06-16 11:15:00,71.55,71.61,71.52,71.58,48506.0,62.4146,62.4669,62.3884,62.4408,48506.0
2021-06-16 11:20:00,71.6,71.6,71.51,71.52,130362.0,62.4582,62.4582,62.3797,62.3884,130362.0
2021-06-16 11:25:00,71.5,71.57,71.5,71.55,7780.0,62.371,62.432,62.371,62.4146,7780.0
2021-06-16 11:30:00,71.55,71.55,71.37,71.41,11400.0,62.4146,62.4146,62.2576,62.2925,11400.0
2021-06-16 11:35:00,71.42,71.57,71.39,71.57,27116.0,62.3012,62.432,62.275,62.432,27116.0
2021-06-16 11:40:00,71.55,71.62,71.55,71.6,8300.0,62.4146,62.4757,62.4146,62.4582,8300.0
2021-06-16 11:45:00,71.58,71.6,71.51,71.51,9560.0,62.4408,62.4582,62.3797,62.3797,9560.0
2021-06-16 11:50:00,71.5,71.58,71.5,71.58,17464.0,62.371,62.4408,62.371,62.4408,17464.0
2021-06-16 11:55:00,71.61,71.61,71.56,71.57,6742.0,62.4669,62.4669,62.4233,62.432,6742.0
2021-06-16 12:00:00,71.57,71.58,71.52,71.58,17408.0,62.432,62.4408,62.3884,62.4408,17408.0
2021-06-16 12:05:00,71.6,71.64,71.56,71.59,11962.0,62.4582,62.4931,62.4233,62.4495,11962.0
2021-06-16 12:10:00,71.59,71.74,71.58,71.74,11872.0,62.4495,62.5803,62.4408,62.5803,11872.0
2021-06-16 12:15:00,71.73,71.76,71.69,71.71,14280.0,62.5716,62.5978,62.5367,62.5542,14280.0
2021-06-16 12:20:00,71.71,71.71,71.64,71.65,13008.0,62.5542,62.5542,62.4931,62.5018,13008.0
2021-06-16 12:25:00,71.66,71.66,71.58,71.61,9488.0,62.5106,62.5106,62.4408,62.4669,9488.0
2021-06-16 12:30:00,71.61,71.61,71.55,71.58,12534.0,62.4669,62.4669,62.4146,62.4408,12534.0
2021-06-16 12:35:00,71.58,71.6,71.56,71.57,18194.0,62.4408,62.4582,62.4233,62.432,18194.0
2021-06-16 12:40:00,71.57,71.58,71.49,71.5,18516.0,62.432,62.4408,62.3623,62.371,18516.0
2021-06-16 12:45:00,71.5,71.5,71.35,71.36,13070.0,62.371,62.371,62.2401,62.2489,13070.0
2021-06-16 12:50:00,71.35,71.36,71.29,71.29,15776.0,62.2401,62.2489,62.1878,62.1878,15776.0
2021-06-16 12:55:00,71.29,71.34,71.28,71.34,9214.0,62.1878,62.2314,62.1791,62.2314,9214.0
2021-06-16 13:00:00,71.33,71.33,71.26,71.26,7684.0,62.2227,62.2227,62.1616,62.1616,7684.0
2021-06-16 13:05:00,71.25,71.3,71.24,71.3,11144.0,62.1529,62.1965,62.1442,62.1965,11144.0
2021-06-16 13:10:00,71.29,71.42,71.29,71.42,13024.0,62.1878,62.3012,62.1878,62.3012,13024.0
2021-06-16 13:15:00,71.42,71.44,71.34,71.34,8522.0,62.3012,62.3186,62.2314,62.2314,8522.0
2021-06-16 13:20:00,71.33,71.34,71.3,71.32,8018.0,62.2227,62.2314,62.1965,62.214,8018.0
2021-06-16 13:25:00,71.34,71.39,71.34,71.38,8530.0,62.2314,62.275,62.2314,62.2663,8530.0
2021-06-16 13:30:00,71.36,71.41,71.33,71.38,8774.0,62.2489,62.2925,62.2227,62.2663,8774.0
2021-06-16 13:35:00,71.38,71.42,71.36,71.38,11616.0,62.2663,62.3012,62.2489,62.2663,11616.0
2021-06-16 13:40:00,71.38,71.42,71.35,71.36,5760.0,62.2663,62.3012,62.2401,62.2489,5760.0
2021-06-16 13:45:00,71.35,71.36,71.25,71.26,11306.0,62.2401,62.2489,62.1529,62.1616,11306.0
2021-06-16 13:50:00,71.26,71.27,71.16,71.23,9574.0,62.1616,62.1703,62.0744,62.1355,9574.0
2021-06-16 13:55:00,71.25,71.26,71.19,71.25,12868.0,62.1529,62.1616,62.1006,62.1529,12868.0
2021-06-16 14:00:00,71.23,71.23,70.75,70.85,30658.0,62.1355,62.1355,61.7167,61.804,30658.0
2021-06-16 14:05:00,70.84,70.99,70.76,70.92,25980.0,61.7952,61.9261,61.7255,61.865,25980.0
2021-06-16 14:10:00,70.92,70.98,70.89,70.98,16794.0,61.865,61.9174,61.8389,61.9174,16794.0
2021-06-16 14:15:00,71.0,71.0,70.86,70.97,20226.0,61.9348,61.9348,61.8127,61.9087,20226.0
2021-06-16 14:20:00,70.95,70.97,70.85,70.86,12670.0,61.8912,61.9087,61.804,61.8127,12670.0
2021-06-16 14:25:00,70.88,70.89,70.81,70.83,13568.0,61.8301,61.8389,61.7691,61.7865,13568.0
2021-06-16 14:30:00,70.83,70.83,70.69,70.69,19996.0,61.7865,61.7865,61.6644,61.6644,19996.0
2021-06-16 14:35:00,70.67,70.75,70.58,70.69,21952.0,61.647,61.7167,61.5684,61.6644,21952.0
2021-06-16 14:40:00,70.67,70.67,70.44,70.53,78706.0,61.647,61.647,61.4463,61.5248,78706.0
2021-06-16 14:45:00,70.53,70.55,70.46,70.5,15840.0,61.5248,61.5423,61.4638,61.4987,15840.0
2021-06-16 14:50:00,70.5,70.61,70.49,70.57,21732.0,61.4987,61.5946,61.4899,61.5597,21732.0
2021-06-16 14:55:00,70.6,70.71,70.54,70.66,23036.0,61.5859,61.6818,61.5336,61.6382,23036.0
2021-06-16 15:00:00,70.64,70.64,70.55,70.56,79986.0,61.6208,61.6208,61.5423,61.551,79986.0
2021-06-16 15:05:00,70.55,70.64,70.51,70.64,20252.0,61.5423,61.6208,61.5074,61.6208,20252.0
2021-06-16 15:10:00,70.63,70.7,70.58,70.65,33986.0,61.6121,61.6731,61.5684,61.6295,33986.0
2021-06-16 15:15:00,70.66,70.67,70.53,70.61,22158.0,61.6382,61.647,61.5248,61.5946,22158.0
2021-06-16 15:20:00,70.62,70.64,70.5,70.57,28556.0,61.6033,61.6208,61.4987,61.5597,28556.0
2021-06-16 15:25:00,70.56,70.67,70.53,70.63,26156.0,61.551,61.647,61.5248,61.6121,26156.0
2021-06-16 15:30:00,70.63,70.64,70.57,70.57,33758.0,61.6121,61.6208,61.5597,61.5597,33758.0
2021-06-16 15:35:00,70.57,70.63,70.55,70.59,48172.0,61.5597,61.6121,61.5423,61.5772,48172.0
2021-06-16 15:40:00,70.59,70.71,70.58,70.67,40324.0,61.5772,61.6818,61.5684,61.647,40324.0
2021-06-16 15:45:00,70.68,70.75,70.61,70.75,57020.0,61.6557,61.7167,61.5946,61.7167,57020.0
2021-06-16 15:50:00,70.73,70.74,70.6,70.65,100728.0,61.6993,61.708,61.5859,61.6295,100728.0
2021-06-16 15:55:00,70.64,70.68,70.55,70.58,197184.0,61.6208,61.6557,61.5423,61.5684,197184.0
2021-06-17 09:30:00,70.58,70.86,70.58,70.74,53072.0,61.5684,61.8127,61.5684,61.708,53072.0
2021-06-17 09:35:00,70.78,70.78,70.61,70.63,11504.0,61.7429,61.7429,61.5946,61.6121,11504.0
2021-06-17 09:40:00,70.61,70.67,70.4,70.4,16576.0,61.5946,61.647,61.4114,61.4114,16576.0
2021-06-17 09:45:00,70.42,70.49,70.39,70.44,10850.0,61.4289,61.4899,61.4027,61.4463,10850.0
2021-06-17 09:50:00,70.42,70.52,70.41,70.5,10010.0,61.4289,61.5161,61.4202,61.4987,10010.0
2021-06-17 09:55:00,70.53,70.57,70.42,70.48,11794.0,61.5248,61.5597,61.4289,61.4812,11794.0
2021-06-17 10:00:00,70.5,70.69,70.5,70.69,10810.0,61.4987,61.6644,61.4987,61.6644,10810.0
2021-06-17 10:05:00,70.69,70.71,70.46,70.58,15944.0,61.6644,61.6818,61.4638,61.5684,15944.0
2021-06-17 10:10:00,70.58,70.6,70.54,70.55,11104.0,61.5684,61.5859,61.5336,61.5423,11104.0
2021-06-17 10:15:00,70.53,70.64,70.49,70.64,29382.0,61.5248,61.6208,61.4899,61.6208,29382.0
2021-06-17 10:20:00,70.64,70.7,70.61,70.66,8248.0,61.6208,61.6731,61.5946,61.6382,8248.0
2021-06-17 10:25:00,70.71,70.77,70.71,70.74,8716.0,61.6818,61.7342,61.6818,61.708,8716.0
2021-06-17 10:30:00,70.76,70.94,70.76,70.91,15074.0,61.7255,61.8825,61.7255,61.8563,15074.0
2021-06-17 10:35:00,70.89,71.02,70.89,70.92,13226.0,61.8389,61.9523,61.8389,61.865,13226.0
2021-06-17 10:40:00,70.96,70.98,70.86,70.87,8384.0,61.8999,61.9174,61.8127,61.8214,8384.0
2021-06-17 10:45:00,70.92,70.94,70.83,70.94,6414.0,61.865,61.8825,61.7865,61.8825,6414.0
2021-06-17 10:50:00,70.93,71.0,70.93,70.95,10302.0,61.8738,61.9348,61.8738,61.8912,10302.0
2021-06-17 10:55:00,70.96,71.04,70.94,71.04,10180.0,61.8999,61.9697,61.8825,61.9697,10180.0
2021-06-17 11:00:00,71.04,71.04,70.94,70.96,7076.0,61.9697,61.9697,61.8825,61.8999,7076.0
2021-06-17 11:05:00,70.96,70.99,70.88,70.91,7376.0,61.8999,61.9261,61.8301,61.8563,7376.0
2021-06-17 11:10:00,70.89,70.96,70.88,70.91,11570.0,61.8389,61.8999,61.8301,61.8563,11570.0
2021-06-17 11:15:00,70.9,70.95,70.88,70.88,21622.0,61.8476,61.8912,61.8301,61.8301,21622.0
2021-06-17 11:20:00,70.87,70.88,70.76,70.79,31820.0,61.8214,61.8301,61.7255,61.7516,31820.0
2021-06-17 11:25:00,70.78,70.83,70.75,70.82,13852.0,61.7429,61.7865,61.7167,61.7778,13852.0
2021-06-17 11:30:00,70.81,70.86,70.78,70.86,10834.0,61.7691,61.8127,61.7429,61.8127,10834.0
2021-06-17 11:35:00,70.89,70.96,70.85,70.86,11172.0,61.8389,61.8999,61.804,61.8127,11172.0
2021-06-17 11:40:00,70.84,70.86,70.83,70.86,12198.0,61.7952,61.8127,61.7865,61.8127,12198.0
2021-06-17 11:45:00,70.88,70.95,70.87,70.95,6494.0,61.8301,61.8912,61.8214,61.8912,6494.0
2021-06-17 11:50:00,70.94,70.97,70.92,70.96,8748.0,61.8825,61.9087,61.865,61.8999,8748.0
2021-06-17 11:55:00,70.97,70.97,70.83,70.89,19120.0,61.9087,61.9087,61.7865,61.8389,19120.0
2021-06-17 12:00:00,70.89,70.89,70.83,70.85,8206.0,61.8389,61.8389,61.7865,61.804,8206.0
2021-06-17 12:05:00,70.86,70.88,70.83,70.88,11256.0,61.8127,61.8301,61.7865,61.8301,11256.0
2021-06-17 12:10:00,70.88,70.94,70.88,70.94,6440.0,61.8301,61.8825,61.8301,61.8825,6440.0
2021-06-17 12:15:00,70.93,70.93,70.86,70.89,12522.0,61.8738,61.8738,61.8127,61.8389,12522.0
2021-06-17 12:20:00,70.88,70.88,70.7,70.7,8300.0,61.8301,61.8301,61.6731,61.6731,8300.0
2021-06-17 12:25:00,70.71,70.8,70.71,70.78,11876.0,61.6818,61.7604,61.6818,61.7429,11876.0
2021-06-17 12:30:00,70.76,70.8,70.73,70.74,9948.0,61.7255,61.7604,61.6993,61.708,9948.0
2021-06-17 12:35:00,70.75,70.76,70.67,70.67,8706.0,61.7167,61.7255,61.647,61.647,8706.0
2021-06-17 12:40:00,70.7,70.77,70.7,70.71,12026.0,61.6731,61.7342,61.6731,61.6818,12026.0
2021-06-17 12:45:00,70.73,70.73,70.63,70.64,7556.0,61.6993,61.6993,61.6121,61.6208,7556.0
2021-06-17 12:50:00,70.65,70.66,70.61,70.63,11542.0,61.6295,61.6382,61.5946,61.6121,11542.0
2021-06-17 12:55:00,70.66,70.72,70.56,70.56,18546.0,61.6382,61.6906,61.551,61.551,18546.0
2021-06-17 13:00:00,70.6,70.67,70.58,70.64,15392.0,61.5859,61.647,61.5684,61.6208,15392.0
2021-06-17 13:05:00,70.65,70.69,70.61,70.67,10024.0,61.6295,61.6644,61.5946,61.647,10024.0
2021-06-17 13:10:00,70.67,70.7,70.65,70.66,6426.0,61.647,61.6731,61.6295,61.6382,6426.0
2021-06-17 13:15:00,70.66,70.69,70.65,70.66,4902.0,61.6382,61.6644,61.6295,61.6382,4902.0
2021-06-17 13:20:00,70.65,70.67,70.63,70.66,8822.0,61.6295,61.647,61.6121,61.6382,8822.0
2021-06-17 13:25:00,70.66,70.71,70.65,70.68,5056.0,61.6382,61.6818,61.6295,61.6557,5056.0
2021-06-17 13:30:00,70.7,70.72,70.63,70.66,9582.0,61.6731,61.6906,61.6121,61.6382,9582.0
2021-06-17 13:35:00,70.65,70.69,70.62,70.62,8938.0,61.6295,61.6644,61.6033,61.6033,8938.0
2021-06-17 13:40:00,70.6,70.6,70.47,70.47,14118.0,61.5859,61.5859,61.4725,61.4725,14118.0
2021-06-17 13:45:00,70.44,70.45,70.38,70.41,6770.0,61.4463,61.455,61.394,61.4202,6770.0
2021-06-17 13:50:00,70.42,70.42,70.35,70.38,10304.0,61.4289,61.4289,61.3678,61.394,10304.0
2021-06-17 13:55:00,70.39,70.45,70.39,70.45,9244.0,61.4027,61.455,61.4027,61.455,9244.0
2021-06-17 14:00:00,70.45,70.46,70.39,70.39,12452.0,61.455,61.4638,61.4027,61.4027,12452.0
2021-06-17 14:05:00,70.38,70.43,70.37,70.42,14784.0,61.394,61.4376,61.3853,61.4289,14784.0
2021-06-17 14:10:00,70.42,70.49,70.42,70.46,9748.0,61.4289,61.4899,61.4289,61.4638,9748.0
2021-06-17 14:15:00,70.45,70.48,70.43,70.44,7954.0,61.455,61.4812,61.4376,61.4463,7954.0
2021-06-17 14:20:00,70.43,70.43,70.41,70.43,9736.0,61.4376,61.4376,61.4202,61.4376,9736.0
2021-06-17 14:25:00,70.44,70.48,70.42,70.45,5582.0,61.4463,61.4812,61.4289,61.455,5582.0
2021-06-17 14:30:00,70.46,70.46,70.42,70.44,9584.0,61.4638,61.4638,61.4289,61.4463,9584.0
2021-06-17 14:35:00,70.43,70.43,70.42,70.42,2770.0,61.4376,61.4376,61.4289,61.4289,2770.0
2021-06-17 14:40:00,70.42,70.5,70.42,70.48,9346.0,61.4289,61.4987,61.4289,61.4812,9346.0
2021-06-17 14:45:00,70.48,70.49,70.42,70.42,14052.0,61.4812,61.4899,61.4289,61.4289,14052.0
2021-06-17 14:50:00,70.39,70.39,70.26,70.27,11832.0,61.4027,61.4027,61.2893,61.298,11832.0
2021-06-17 14:55:00,70.28,70.3,70.22,70.28,21104.0,61.3067,61.3242,61.2544,61.3067,21104.0
2021-06-17 15:00:00,70.28,70.28,70.17,70.21,25014.0,61.3067,61.3067,61.2108,61.2457,25014.0
2021-06-17 15:05:00,70.22,70.25,70.12,70.14,15216.0,61.2544,61.2806,61.1672,61.1846,15216.0
2021-06-17 15:10:00,70.13,70.25,70.13,70.25,21464.0,61.1759,61.2806,61.1759,61.2806,21464.0
2021-06-17 15:15:00,70.25,70.31,70.25,70.28,22780.0,61.2806,61.3329,61.2806,61.3067,22780.0
2021-06-17 15:20:00,70.3,70.35,70.29,70.29,20298.0,61.3242,61.3678,61.3155,61.3155,20298.0
2021-06-17 15:25:00,70.29,70.29,70.21,70.26,22776.0,61.3155,61.3155,61.2457,61.2893,22776.0
2021-06-17 15:30:00,70.27,70.33,70.23,70.29,31640.0,61.298,61.3504,61.2631,61.3155,31640.0
2021-06-17 15:35:00,70.3,70.34,70.28,70.31,29780.0,61.3242,61.3591,61.3067,61.3329,29780.0
2021-06-17 15:40:00,70.32,70.4,70.3,70.39,32986.0,61.3416,61.4114,61.3242,61.4027,32986.0
2021-06-17 15:45:00,70.39,70.44,70.35,70.39,33500.0,61.4027,61.4463,61.3678,61.4027,33500.0
2021-06-17 15:50:00,70.39,70.39,70.23,70.32,85840.0,61.4027,61.4027,61.2631,61.3416,85840.0
2021-06-17 15:55:00,70.32,70.33,70.23,70.3,149668.0,61.3416,61.3504,61.2631,61.3242,149668.0
2021-06-18 09:30:00,69.67,69.76,69.21,69.52,571076.0,60.7746,60.8531,60.3734,60.6438,571076.0
2021-06-18 09:35:00,69.49,69.55,69.42,69.49,22998.0,60.6176,60.67,60.5566,60.6176,22998.0
2021-06-18 09:40:00,69.46,69.68,69.3,69.68,5678.0,60.5914,60.7834,60.4519,60.7834,5678.0
2021-06-18 09:45:00,69.63,69.77,69.58,69.74,11338.0,60.7397,60.8619,60.6961,60.8357,11338.0
2021-06-18 09:50:00,69.71,69.74,69.54,69.6,24670.0,60.8095,60.8357,60.6612,60.7136,24670.0
2021-06-18 09:55:00,69.61,69.77,69.6,69.77,17534.0,60.7223,60.8619,60.7136,60.8619,17534.0
2021-06-18 10:00:00,69.76,69.79,69.51,69.51,16710.0,60.8531,60.8793,60.6351,60.6351,16710.0
2021-06-18 10:05:00,69.53,69.64,69.49,69.63,9536.0,60.6525,60.7485,60.6176,60.7397,9536.0
2021-06-18 10:10:00,69.63,69.63,69.49,69.56,6176.0,60.7397,60.7397,60.6176,60.6787,6176.0
2021-06-18 10:15:00,69.58,69.58,69.47,69.49,4396.0,60.6961,60.6961,60.6002,60.6176,4396.0
2021-06-18 10:20:00,69.39,69.41,69.31,69.38,8706.0,60.5304,60.5478,60.4606,60.5217,8706.0
2021-06-18 10:25:00,69.39,69.39,69.29,69.33,8090.0,60.5304,60.5304,60.4432,60.478,8090.0
2021-06-18 10:30:00,69.32,69.33,69.24,69.33,6230.0,60.4693,60.478,60.3995,60.478,6230.0
2021-06-18 10:35:00,69.36,69.42,69.36,69.41,8812.0,60.5042,60.5566,60.5042,60.5478,8812.0
2021-06-18 10:40:00,69.38,69.38,69.32,69.33,7440.0,60.5217,60.5217,60.4693,60.478,7440.0
2021-06-18 10:45:00,69.28,69.29,69.15,69.2,8798.0,60.4344,60.4432,60.321,60.3646,8798.0
2021-06-18 10:50:00,69.19,69.27,69.17,69.23,11520.0,60.3559,60.4257,60.3385,60.3908,11520.0
2021-06-18 10:55:00,69.22,69.33,69.21,69.29,6436.0,60.3821,60.478,60.3734,60.4432,6436.0
2021-06-18 11:00:00,69.36,69.36,69.28,69.28,8916.0,60.5042,60.5042,60.4344,60.4344,8916.0
2021-06-18 11:05:00,69.29,69.29,69.23,69.27,9812.0,60.4432,60.4432,60.3908,60.4257,9812.0
2021-06-18 11:10:00,69.25,69.27,69.23,69.24,13046.0,60.4083,60.4257,60.3908,60.3995,13046.0
2021-06-18 11:15:00,69.24,69.33,69.23,69.33,10602.0,60.3995,60.478,60.3908,60.478,10602.0
2021-06-18 11:20:00,69.35,69.44,69.34,69.42,16360.0,60.4955,60.574,60.4868,60.5566,16360.0
2021-06-18 11:25:00,69.42,69.42,69.38,69.42,7032.0,60.5566,60.5566,60.5217,60.5566,7032.0
2021-06-18 11:30:00,69.43,69.6,69.43,69.52,8252.0,60.5653,60.7136,60.5653,60.6438,8252.0
2021-06-18 11:35:00,69.52,69.56,69.47,69.56,14656.0,60.6438,60.6787,60.6002,60.6787,14656.0
2021-06-18 11:40:00,69.55,69.64,69.55,69.64,12832.0,60.67,60.7485,60.67,60.7485,12832.0
2021-06-18 11:45:00,69.63,69.66,69.61,69.64,11234.0,60.7397,60.7659,60.7223,60.7485,11234.0
2021-06-18 11:50:00,69.66,69.74,69.66,69.74,7112.0,60.7659,60.8357,60.7659,60.8357,7112.0
2021-06-18 11:55:00,69.72,69.78,69.72,69.78,10176.0,60.8182,60.8706,60.8182,60.8706,10176.0
2021-06-18 12:00:00,69.79,69.81,69.75,69.78,27048.0,60.8793,60.8968,60.8444,60.8706,27048.0
2021-06-18 12:05:00,69.77,69.89,69.71,69.86,14830.0,60.8619,60.9665,60.8095,60.9404,14830.0
2021-06-18 12:10:00,69.88,69.88,69.81,69.82,4862.0,60.9578,60.9578,60.8968,60.9055,4862.0
2021-06-18 12:15:00,69.81,69.81,69.74,69.79,13200.0,60.8968,60.8968,60.8357,60.8793,13200.0
2021-06-18 12:20:00,69.79,69.8,69.75,69.8,10178.0,60.8793,60.888,60.8444,60.888,10178.0
2021-06-18 12:25:00,69.79,69.82,69.76,69.81,13554.0,60.8793,60.9055,60.8531,60.8968,13554.0
2021-06-18 12:30:00,69.81,69.82,69.67,69.67,20372.0,60.8968,60.9055,60.7746,60.7746,20372.0
2021-06-18 12:35:00,69.67,69.67,69.54,69.55,17728.0,60.7746,60.7746,60.6612,60.67,17728.0
2021-06-18 12:40:00,69.54,69.58,69.51,69.58,24160.0,60.6612,60.6961,60.6351,60.6961,24160.0
2021-06-18 12:45:00,69.6,69.6,69.46,69.49,12084.0,60.7136,60.7136,60.5914,60.6176,12084.0
2021-06-18 12:50:00,69.48,69.52,69.47,69.52,13094.0,60.6089,60.6438,60.6002,60.6438,13094.0
2021-06-18 12:55:00,69.53,69.54,69.5,69.53,14422.0,60.6525,60.6612,60.6263,60.6525,14422.0
2021-06-18 13:00:00,69.55,69.55,69.51,69.52,11342.0,60.67,60.67,60.6351,60.6438,11342.0
2021-06-18 13:05:00,69.52,69.52,69.45,69.45,15798.0,60.6438,60.6438,60.5827,60.5827,15798.0
2021-06-18 13:10:00,69.44,69.45,69.37,69.37,11802.0,60.574,60.5827,60.5129,60.5129,11802.0
2021-06-18 13:15:00,69.37,69.39,69.33,69.36,27820.0,60.5129,60.5304,60.478,60.5042,27820.0
2021-06-18 13:20:00,69.37,69.42,69.35,69.35,15404.0,60.5129,60.5566,60.4955,60.4955,15404.0
2021-06-18 13:25:00,69.33,69.33,69.28,69.31,30116.0,60.478,60.478,60.4344,60.4606,30116.0
2021-06-18 13:30:00,69.3,69.3,69.17,69.17,16798.0,60.4519,60.4519,60.3385,60.3385,16798.0
2021-06-18 13:35:00,69.17,69.17,69.06,69.06,13216.0,60.3385,60.3385,60.2425,60.2425,13216.0
2021-06-18 13:40:00,69.05,69.07,69.01,69.03,12624.0,60.2338,60.2512,60.1989,60.2163,12624.0
2021-06-18 13:45:00,69.03,69.03,68.99,69.02,21020.0,60.2163,60.2163,60.1815,60.2076,21020.0
2021-06-18 13:50:00,69.01,69.1,68.98,69.09,15184.0,60.1989,60.2774,60.1727,60.2687,15184.0
2021-06-18 13:55:00,69.08,69.11,69.05,69.08,13328.0,60.26,60.2861,60.2338,60.26,13328.0
2021-06-18 14:00:00,69.07,69.14,69.05,69.11,18990.0,60.2512,60.3123,60.2338,60.2861,18990.0
2021-06-18 14:05:00,69.12,69.3,69.11,69.27,24704.0,60.2949,60.4519,60.2861,60.4257,24704.0
2021-06-18 14:10:00,69.27,69.3,69.22,69.24,13930.0,60.4257,60.4519,60.3821,60.3995,13930.0
2021-06-18 14:15:00,69.24,69.26,69.22,69.25,22418.0,60.3995,60.417,60.3821,60.4083,22418.0
2021-06-18 14:20:00,69.25,69.28,69.25,69.28,15822.0,60.4083,60.4344,60.4083,60.4344,15822.0
2021-06-18 14:25:00,69.28,69.28,69.23,69.27,11172.0,60.4344,60.4344,60.3908,60.4257,11172.0
2021-06-18 14:30:00,69.28,69.3,69.25,69.25,19052.0,60.4344,60.4519,60.4083,60.4083,19052.0
2021-06-18 14:35:00,69.25,69.31,69.21,69.31,28328.0,60.4083,60.4606,60.3734,60.4606,28328.0
2021-06-18 14:40:00,69.33,69.38,69.33,69.36,13034.0,60.478,60.5217,60.478,60.5042,13034.0
2021-06-18 14:45:00,69.36,69.37,69.29,69.33,21388.0,60.5042,60.5129,60.4432,60.478,21388.0
2021-06-18 14:50:00,69.3,69.33,69.29,69.29,14340.0,60.4519,60.478,60.4432,60.4432,14340.0
2021-06-18 14:55:00,69.29,69.3,69.2,69.3,30672.0,60.4432,60.4519,60.3646,60.4519,30672.0
2021-06-18 15:00:00,69.29,69.33,69.24,69.29,21748.0,60.4432,60.478,60.3995,60.4432,21748.0
2021-06-18 15:05:00,69.28,69.29,69.25,69.25,14720.0,60.4344,60.4432,60.4083,60.4083,14720.0
2021-06-18 15:10:00,69.26,69.3,69.23,69.3,15324.0,60.417,60.4519,60.3908,60.4519,15324.0
2021-06-18 15:15:00,69.29,69.35,69.23,69.25,16832.0,60.4432,60.4955,60.3908,60.4083,16832.0
2021-06-18 15:20:00,69.24,69.33,69.24,69.33,16782.0,60.3995,60.478,60.3995,60.478,16782.0
2021-06-18 15:25:00,69.35,69.39,69.35,69.36,17342.0,60.4955,60.5304,60.4955,60.5042,17342.0
2021-06-18 15:30:00,69.36,69.36,69.22,69.26,47608.0,60.5042,60.5042,60.3821,60.417,47608.0
2021-06-18 15:35:00,69.25,69.3,69.23,69.28,79550.0,60.4083,60.4519,60.3908,60.4344,79550.0
2021-06-18 15:40:00,69.28,69.39,69.28,69.37,42056.0,60.4344,60.5304,60.4344,60.5129,42056.0
2021-06-18 15:45:00,69.36,69.36,69.19,69.19,70730.0,60.5042,60.5042,60.3559,60.3559,70730.0
2021-06-18 15:50:00,69.2,69.28,69.03,69.14,138900.0,60.3646,60.4344,60.2163,60.3123,138900.0
2021-06-18 15:55:00,69.14,69.22,68.86,68.89,336614.0,60.3123,60.3821,60.0681,60.0942,336614.0
2021-06-21 09:30:00,69.24,69.88,68.81,68.81,40786.0,60.3995,60.9578,60.0244,60.0244,40786.0
2021-06-21 09:35:00,68.82,68.87,68.5,68.5,40834.0,60.0332,60.0768,59.754,59.754,40834.0
2021-06-21 09:40:00,68.5,68.74,68.5,68.72,13274.0,59.754,59.9634,59.754,59.9459,13274.0
2021-06-21 09:45:00,68.72,68.79,68.6,68.6,20776.0,59.9459,60.007,59.8412,59.8412,20776.0
2021-06-21 09:50:00,68.56,68.88,68.56,68.88,14424.0,59.8064,60.0855,59.8064,60.0855,14424.0
2021-06-21 09:55:00,68.94,68.97,68.86,68.86,17466.0,60.1378,60.164,60.0681,60.0681,17466.0
2021-06-21 10:00:00,68.88,69.08,68.86,68.99,28500.0,60.0855,60.26,60.0681,60.1815,28500.0
2021-06-21 10:05:00,68.95,69.05,68.92,68.98,10014.0,60.1466,60.2338,60.1204,60.1727,10014.0
2021-06-21 10:10:00,68.94,68.96,68.79,68.82,10056.0,60.1378,60.1553,60.007,60.0332,10056.0
2021-06-21 10:15:00,68.82,68.92,68.82,68.86,15370.0,60.0332,60.1204,60.0332,60.0681,15370.0
2021-06-21 10:20:00,68.88,68.97,68.85,68.97,23308.0,60.0855,60.164,60.0593,60.164,23308.0
2021-06-21 10:25:00,68.97,69.03,68.96,69.03,15066.0,60.164,60.2163,60.1553,60.2163,15066.0
2021-06-21 10:30:00,69.03,69.11,69.03,69.04,7060.0,60.2163,60.2861,60.2163,60.2251,7060.0
2021-06-21 10:35:00,69.04,69.08,68.99,69.03,10938.0,60.2251,60.26,60.1815,60.2163,10938.0
2021-06-21 10:40:00,69.02,69.06,68.94,68.94,16428.0,60.2076,60.2425,60.1378,60.1378,16428.0
2021-06-21 10:45:00,68.96,68.97,68.79,68.79,15556.0,60.1553,60.164,60.007,60.007,15556.0
2021-06-21 10:50:00,68.8,68.94,68.73,68.9,20670.0,60.0157,60.1378,59.9547,60.1029,20670.0
2021-06-21 10:55:00,68.93,69.03,68.9,68.9,6826.0,60.1291,60.2163,60.1029,60.1029,6826.0
2021-06-21 11:00:00,68.88,68.92,68.86,68.88,7672.0,60.0855,60.1204,60.0681,60.0855,7672.0
2021-06-21 11:05:00,68.88,68.97,68.88,68.93,15092.0,60.0855,60.164,60.0855,60.1291,15092.0
2021-06-21 11:10:00,68.94,68.99,68.89,68.92,11168.0,60.1378,60.1815,60.0942,60.1204,11168.0
2021-06-21 11:15:00,68.91,69.11,68.91,69.11,8946.0,60.1117,60.2861,60.1117,60.2861,8946.0
2021-06-21 11:20:00,69.11,69.19,69.11,69.15,7590.0,60.2861,60.3559,60.2861,60.321,7590.0
2021-06-21 11:25:00,69.17,69.21,69.14,69.19,17718.0,60.3385,60.3734,60.3123,60.3559,17718.0
2021-06-21 11:30:00,69.16,69.3,69.16,69.29,19484.0,60.3297,60.4519,60.3297,60.4432,19484.0
2021-06-21 11:35:00,69.28,69.38,69.28,69.36,15298.0,60.4344,60.5217,60.4344,60.5042,15298.0
2021-06-21 11:40:00,69.35,69.37,69.28,69.35,25826.0,60.4955,60.5129,60.4344,60.4955,25826.0
2021-06-21 11:45:00,69.36,69.38,69.3,69.36,13294.0,60.5042,60.5217,60.4519,60.5042,13294.0
2021-06-21 11:50:00,69.38,69.46,69.34,69.38,17480.0,60.5217,60.5914,60.4868,60.5217,17480.0
2021-06-21 11:55:00,69.36,69.37,69.32,69.36,10542.0,60.5042,60.5129,60.4693,60.5042,10542.0
2021-06-21 12:00:00,69.36,69.38,69.34,69.38,11618.0,60.5042,60.5217,60.4868,60.5217,11618.0
2021-06-21 12:05:00,69.38,69.38,69.33,69.36,14808.0,60.5217,60.5217,60.478,60.5042,14808.0
2021-06-21 12:10:00,69.35,69.42,69.35,69.38,24860.0,60.4955,60.5566,60.4955,60.5217,24860.0
2021-06-21 12:15:00,69.38,69.41,69.36,69.38,10592.0,60.5217,60.5478,60.5042,60.5217,10592.0
2021-06-21 12:20:00,69.38,69.41,69.37,69.38,10912.0,60.5217,60.5478,60.5129,60.5217,10912.0
2021-06-21 12:25:00,69.38,69.46,69.38,69.42,12120.0,60.5217,60.5914,60.5217,60.5566,12120.0
2021-06-21 12:30:00,69.42,69.43,69.38,69.41,10266.0,60.5566,60.5653,60.5217,60.5478,10266.0
2021-06-21 12:35:00,69.4,69.47,69.38,69.44,11884.0,60.5391,60.6002,60.5217,60.574,11884.0
2021-06-21 12:40:00,69.46,69.48,69.41,69.42,9936.0,60.5914,60.6089,60.5478,60.5566,9936.0
2021-06-21 12:45:00,69.41,69.41,69.3,69.3,5562.0,60.5478,60.5478,60.4519,60.4519,5562.0
2021-06-21 12:50:00,69.32,69.41,69.31,69.41,22348.0,60.4693,60.5478,60.4606,60.5478,22348.0
2021-06-21 12:55:00,69.43,69.48,69.42,69.44,14976.0,60.5653,60.6089,60.5566,60.574,14976.0
2021-06-21 13:00:00,69.45,69.48,69.4,69.42,9418.0,60.5827,60.6089,60.5391,60.5566,9418.0
2021-06-21 13:05:00,69.43,69.44,69.4,69.4,9966.0,60.5653,60.574,60.5391,60.5391,9966.0
2021-06-21 13:10:00,69.42,69.47,69.41,69.45,8480.0,60.5566,60.6002,60.5478,60.5827,8480.0
2021-06-21 13:15:00,69.44,69.44,69.35,69.4,7142.0,60.574,60.574,60.4955,60.5391,7142.0
2021-06-21 13:20:00,69.39,69.42,69.33,69.36,6260.0,60.5304,60.5566,60.478,60.5042,6260.0
2021-06-21 13:25:00,69.35,69.38,69.31,69.33,7062.0,60.4955,60.5217,60.4606,60.478,7062.0
2021-06-21 13:30:00,69.33,69.41,69.33,69.36,12330.0,60.478,60.5478,60.478,60.5042,12330.0
2021-06-21 13:35:00,69.35,69.36,69.33,69.36,5772.0,60.4955,60.5042,60.478,60.5042,5772.0
2021-06-21 13:40:00,69.36,69.51,69.36,69.51,12472.0,60.5042,60.6351,60.5042,60.6351,12472.0
2021-06-21 13:45:00,69.48,69.54,69.48,69.51,12498.0,60.6089,60.6612,60.6089,60.6351,12498.0
2021-06-21 13:50:00,69.5,69.5,69.44,69.44,7732.0,60.6263,60.6263,60.574,60.574,7732.0
2021-06-21 13:55:00,69.42,69.42,69.31,69.33,7970.0,60.5566,60.5566,60.4606,60.478,7970.0
2021-06-21 14:00:00,69.35,69.39,69.3,69.35,11492.0,60.4955,60.5304,60.4519,60.4955,11492.0
2021-06-21 14:05:00,69.34,69.39,69.33,69.39,7336.0,60.4868,60.5304,60.478,60.5304,7336.0
2021-06-21 14:10:00,69.4,69.4,69.33,69.35,6786.0,60.5391,60.5391,60.478,60.4955,6786.0
2021-06-21 14:15:00,69.36,69.4,69.36,69.36,6588.0,60.5042,60.5391,60.5042,60.5042,6588.0
2021-06-21 14:20:00,69.31,69.33,69.27,69.29,6088.0,60.4606,60.478,60.4257,60.4432,6088.0
2021-06-21 14:25:00,69.26,69.26,69.21,69.21,7940.0,60.417,60.417,60.3734,60.3734,7940.0
2021-06-21 14:30:00,69.23,69.3,69.21,69.27,12978.0,60.3908,60.4519,60.3734,60.4257,12978.0
2021-06-21 14:35:00,69.27,69.33,69.27,69.33,8656.0,60.4257,60.478,60.4257,60.478,8656.0
2021-06-21 14:40:00,69.32,69.33,69.29,69.32,11304.0,60.4693,60.478,60.4432,60.4693,11304.0
2021-06-21 14:45:00,69.31,69.33,69.29,69.33,11818.0,60.4606,60.478,60.4432,60.478,11818.0
2021-06-21 14:50:00,69.31,69.32,69.25,69.27,30938.0,60.4606,60.4693,60.4083,60.4257,30938.0
2021-06-21 14:55:00,69.24,69.31,69.24,69.28,15662.0,60.3995,60.4606,60.3995,60.4344,15662.0
2021-06-21 15:00:00,69.27,69.32,69.26,69.28,16360.0,60.4257,60.4693,60.417,60.4344,16360.0
2021-06-21 15:05:00,69.27,69.28,69.23,69.27,13570.0,60.4257,60.4344,60.3908,60.4257,13570.0
2021-06-21 15:10:00,69.26,69.27,69.21,69.21,14242.0,60.417,60.4257,60.3734,60.3734,14242.0
2021-06-21 15:15:00,69.21,69.3,69.2,69.28,20776.0,60.3734,60.4519,60.3646,60.4344,20776.0
2021-06-21 15:20:00,69.28,69.3,69.24,69.24,15766.0,60.4344,60.4519,60.3995,60.3995,15766.0
2021-06-21 15:25:00,69.23,69.31,69.23,69.26,25380.0,60.3908,60.4606,60.3908,60.417,25380.0
2021-06-21 15:30:00,69.26,69.32,69.26,69.3,22736.0,60.417,60.4693,60.417,60.4519,22736.0
2021-06-21 15:35:00,69.29,69.33,69.26,69.26,22330.0,60.4432,60.478,60.417,60.417,22330.0
2021-06-21 15:40:00,69.26,69.27,69.14,69.14,31362.0,60.417,60.4257,60.3123,60.3123,31362.0
2021-06-21 15:45:00,69.15,69.16,69.1,69.12,45930.0,60.321,60.3297,60.2774,60.2949,45930.0
2021-06-21 15:50:00,69.13,69.2,69.07,69.14,119434.0,60.3036,60.3646,60.2512,60.3123,119434.0
2021-06-21 15:55:00,69.14,69.25,69.08,69.23,187524.0,60.3123,60.4083,60.26,60.3908,187524.0
2021-06-22 09:30:00,68.97,69.14,68.97,69.11,33114.0,60.164,60.3123,60.164,60.2861,33114.0
2021-06-22 09:35:00,69.11,69.11,68.82,68.92,12260.0,60.2861,60.2861,60.0332,60.1204,12260.0
2021-06-22 09:40:00,68.91,68.98,68.86,68.96,7050.0,60.1117,60.1727,60.0681,60.1553,7050.0
2021-06-22 09:45:00,68.95,68.95,68.85,68.9,18224.0,60.1466,60.1466,60.0593,60.1029,18224.0
2021-06-22 09:50:00,68.92,68.96,68.83,68.86,6416.0,60.1204,60.1553,60.0419,60.0681,6416.0
2021-06-22 09:55:00,68.83,68.85,68.79,68.83,63890.0,60.0419,60.0593,60.007,60.0419,63890.0
2021-06-22 10:00:00,68.78,68.81,68.69,68.76,8118.0,59.9983,60.0244,59.9198,59.9808,8118.0
2021-06-22 10:05:00,68.81,68.89,68.79,68.83,7850.0,60.0244,60.0942,60.007,60.0419,7850.0
2021-06-22 10:10:00,68.85,68.89,68.81,68.81,6348.0,60.0593,60.0942,60.0244,60.0244,6348.0
2021-06-22 10:15:00,68.84,68.92,68.76,68.78,21030.0,60.0506,60.1204,59.9808,59.9983,21030.0
2021-06-22 10:20:00,68.79,68.84,68.77,68.79,10076.0,60.007,60.0506,59.9895,60.007,10076.0
2021-06-22 10:25:00,68.79,68.85,68.78,68.81,14272.0,60.007,60.0593,59.9983,60.0244,14272.0
2021-06-22 10:30:00,68.81,68.84,68.78,68.84,24228.0,60.0244,60.0506,59.9983,60.0506,24228.0
2021-06-22 10:35:00,68.85,68.91,68.85,68.87,18800.0,60.0593,60.1117,60.0593,60.0768,18800.0
2021-06-22 10:40:00,68.88,68.97,68.88,68.97,10396.0,60.0855,60.164,60.0855,60.164,10396.0
2021-06-22 10:45:00,69.0,69.0,68.83,68.89,17432.0,60.1902,60.1902,60.0419,60.0942,17432.0
2021-06-22 10:50:00,68.88,68.91,68.85,68.85,13362.0,60.0855,60.1117,60.0593,60.0593,13362.0
2021-06-22 10:55:00,68.85,68.91,68.84,68.89,32446.0,60.0593,60.1117,60.0506,60.0942,32446.0
2021-06-22 11:00:00,68.89,68.92,68.78,68.8,9400.0,60.0942,60.1204,59.9983,60.0157,9400.0
2021-06-22 11:05:00,68.83,68.87,68.82,68.83,14332.0,60.0419,60.0768,60.0332,60.0419,14332.0
2021-06-22 11:10:00,68.83,68.91,68.81,68.89,39630.0,60.0419,60.1117,60.0244,60.0942,39630.0
2021-06-22 11:15:00,68.91,68.99,68.88,68.88,17868.0,60.1117,60.1815,60.0855,60.0855,17868.0
2021-06-22 11:20:00,68.88,68.89,68.83,68.83,9226.0,60.0855,60.0942,60.0419,60.0419,9226.0
2021-06-22 11:25:00,68.82,68.84,68.77,68.78,9358.0,60.0332,60.0506,59.9895,59.9983,9358.0
2021-06-22 11:30:00,68.81,68.81,68.73,68.73,24562.0,60.0244,60.0244,59.9547,59.9547,24562.0
2021-06-22 11:35:00,68.7,68.7,68.39,68.44,61378.0,59.9285,59.9285,59.6581,59.7017,61378.0
2021-06-22 11:40:00,68.46,68.53,68.39,68.49,15912.0,59.7191,59.7802,59.6581,59.7453,15912.0
2021-06-22 11:45:00,68.52,68.58,68.49,68.58,13630.0,59.7715,59.8238,59.7453,59.8238,13630.0
2021-06-22 11:50:00,68.56,68.58,68.5,68.51,14500.0,59.8064,59.8238,59.754,59.7627,14500.0
2021-06-22 11:55:00,68.5,68.5,68.46,68.48,7094.0,59.754,59.754,59.7191,59.7366,7094.0
2021-06-22 12:00:00,68.49,68.55,68.42,68.54,14852.0,59.7453,59.7976,59.6842,59.7889,14852.0
2021-06-22 12:05:00,68.55,68.55,68.51,68.51,7628.0,59.7976,59.7976,59.7627,59.7627,7628.0
2021-06-22 12:10:00,68.5,68.58,68.49,68.5,5960.0,59.754,59.8238,59.7453,59.754,5960.0
2021-06-22 12:15:00,68.51,68.57,68.5,68.56,124186.0,59.7627,59.8151,59.754,59.8064,124186.0
2021-06-22 12:20:00,68.58,68.63,68.55,68.62,8674.0,59.8238,59.8674,59.7976,59.8587,8674.0
2021-06-22 12:25:00,68.63,68.66,68.58,68.6,6044.0,59.8674,59.8936,59.8238,59.8412,6044.0
2021-06-22 12:30:00,68.59,68.61,68.51,68.56,11742.0,59.8325,59.85,59.7627,59.8064,11742.0
2021-06-22 12:35:00,68.57,68.59,68.54,68.54,7938.0,59.8151,59.8325,59.7889,59.7889,7938.0
2021-06-22 12:40:00,68.53,68.55,68.51,68.52,6258.0,59.7802,59.7976,59.7627,59.7715,6258.0
2021-06-22 12:45:00,68.54,68.55,68.51,68.52,2956.0,59.7889,59.7976,59.7627,59.7715,2956.0
2021-06-22 12:50:00,68.54,68.55,68.5,68.53,9412.0,59.7889,59.7976,59.754,59.7802,9412.0
2021-06-22 12:55:00,68.54,68.63,68.54,68.6,33062.0,59.7889,59.8674,59.7889,59.8412,33062.0
2021-06-22 13:00:00,68.62,68.75,68.61,68.73,24452.0,59.8587,59.9721,59.85,59.9547,24452.0
2021-06-22 13:05:00,68.76,68.86,68.75,68.8,49092.0,59.9808,60.0681,59.9721,60.0157,49092.0
2021-06-22 13:10:00,68.8,68.94,68.8,68.94,27248.0,60.0157,60.1378,60.0157,60.1378,27248.0
2021-06-22 13:15:00,68.95,69.07,68.91,68.91,59252.0,60.1466,60.2512,60.1117,60.1117,59252.0
2021-06-22 13:20:00,68.89,68.94,68.85,68.89,6828.0,60.0942,60.1378,60.0593,60.0942,6828.0
2021-06-22 13:25:00,68.91,68.92,68.79,68.79,6094.0,60.1117,60.1204,60.007,60.007,6094.0
2021-06-22 13:30:00,68.81,68.82,68.75,68.76,6220.0,60.0244,60.0332,59.9721,59.9808,6220.0
2021-06-22 13:35:00,68.77,68.8,68.74,68.76,5074.0,59.9895,60.0157,59.9634,59.9808,5074.0
2021-06-22 13:40:00,68.76,68.83,68.76,68.77,9214.0,59.9808,60.0419,59.9808,59.9895,9214.0
2021-06-22 13:45:00,68.76,68.81,68.73,68.76,9078.0,59.9808,60.0244,59.9547,59.9808,9078.0
2021-06-22 13:50:00,68.76,68.82,68.75,68.79,10096.0,59.9808,60.0332,59.9721,60.007,10096.0
2021-06-22 13:55:00,68.78,68.78,68.69,68.7,4110.0,59.9983,59.9983,59.9198,59.9285,4110.0
2021-06-22 14:00:00,68.7,68.7,68.61,68.64,11510.0,59.9285,59.9285,59.85,59.8761,11510.0
2021-06-22 14:05:00,68.64,68.65,68.63,68.64,8310.0,59.8761,59.8849,59.8674,59.8761,8310.0
2021-06-22 14:10:00,68.63,68.64,68.58,68.58,8322.0,59.8674,59.8761,59.8238,59.8238,8322.0
2021-06-22 14:15:00,68.58,68.64,68.57,68.61,6136.0,59.8238,59.8761,59.8151,59.85,6136.0
2021-06-22 14:20:00,68.58,68.64,68.57,68.61,6784.0,59.8238,59.8761,59.8151,59.85,6784.0
2021-06-22 14:25:00,68.61,68.63,68.57,68.61,9076.0,59.85,59.8674,59.8151,59.85,9076.0
2021-06-22 14:30:00,68.6,68.66,68.59,68.64,8070.0,59.8412,59.8936,59.8325,59.8761,8070.0
2021-06-22 14:35:00,68.65,68.7,68.64,68.7,6226.0,59.8849,59.9285,59.8761,59.9285,6226.0
2021-06-22 14:40:00,68.7,68.73,68.67,68.69,7376.0,59.9285,59.9547,59.9023,59.9198,7376.0
2021-06-22 14:45:00,68.69,68.73,68.68,68.68,9142.0,59.9198,59.9547,59.911,59.911,9142.0
2021-06-22 14:50:00,68.69,68.72,68.67,68.71,5250.0,59.9198,59.9459,59.9023,59.9372,5250.0
2021-06-22 14:55:00,68.73,68.74,68.7,68.71,6160.0,59.9547,59.9634,59.9285,59.9372,6160.0
2021-06-22 15:00:00,68.72,68.76,68.71,68.75,9634.0,59.9459,59.9808,59.9372,59.9721,9634.0
2021-06-22 15:05:00,68.75,68.79,68.74,68.78,8156.0,59.9721,60.007,59.9634,59.9983,8156.0
2021-06-22 15:10:00,68.82,68.86,68.79,68.8,10640.0,60.0332,60.0681,60.007,60.0157,10640.0
2021-06-22 15:15:00,68.77,68.78,68.7,68.71,6422.0,59.9895,59.9983,59.9285,59.9372,6422.0
2021-06-22 15:20:00,68.71,68.78,68.71,68.77,10156.0,59.9372,59.9983,59.9372,59.9895,10156.0
2021-06-22 15:25:00,68.78,68.83,68.77,68.79,11304.0,59.9983,60.0419,59.9895,60.007,11304.0
2021-06-22 15:30:00,68.79,68.88,68.79,68.83,14846.0,60.007,60.0855,60.007,60.0419,14846.0
2021-06-22 15:35:00,68.83,68.83,68.76,68.77,21418.0,60.0419,60.0419,59.9808,59.9895,21418.0
2021-06-22 15:40:00,68.77,68.83,68.69,68.69,16520.0,59.9895,60.0419,59.9198,59.9198,16520.0
2021-06-22 15:45:00,68.7,68.74,68.61,68.67,35538.0,59.9285,59.9634,59.85,59.9023,35538.0
2021-06-22 15:50:00,68.64,68.65,68.52,68.62,71946.0,59.8761,59.8849,59.7715,59.8587,71946.0
2021-06-22 15:55:00,68.61,68.62,68.44,68.48,171096.0,59.85,59.8587,59.7017,59.7366,171096.0
2021-06-23 09:30:00,68.38,68.38,68.18,68.3,64724.0,59.6493,59.6493,59.4749,59.5796,64724.0
2021-06-23 09:35:00,68.3,68.3,67.97,67.97,10474.0,59.5796,59.5796,59.2917,59.2917,10474.0
2021-06-23 09:40:00,67.94,67.94,67.85,67.92,13974.0,59.2655,59.2655,59.187,59.2481,13974.0
2021-06-23 09:45:00,67.89,67.99,67.86,67.89,12384.0,59.2219,59.3091,59.1957,59.2219,12384.0
2021-06-23 09:50:00,67.94,67.95,67.87,67.88,8400.0,59.2655,59.2742,59.2045,59.2132,8400.0
2021-06-23 09:55:00,67.89,67.93,67.83,67.83,18222.0,59.2219,59.2568,59.1696,59.1696,18222.0
2021-06-23 10:00:00,67.83,67.87,67.68,67.69,21054.0,59.1696,59.2045,59.0387,59.0474,21054.0
2021-06-23 10:05:00,67.69,67.74,67.64,67.66,24852.0,59.0474,59.0911,59.0038,59.0213,24852.0
2021-06-23 10:10:00,67.64,67.68,67.6,67.64,21518.0,59.0038,59.0387,58.9689,59.0038,21518.0
2021-06-23 10:15:00,67.61,67.69,67.61,67.66,9938.0,58.9777,59.0474,58.9777,59.0213,9938.0
2021-06-23 10:20:00,67.64,67.69,67.61,67.69,7850.0,59.0038,59.0474,58.9777,59.0474,7850.0
2021-06-23 10:25:00,67.67,67.67,67.56,67.61,12200.0,59.03,59.03,58.934,58.9777,12200.0
2021-06-23 10:30:00,67.63,67.63,67.53,67.61,20470.0,58.9951,58.9951,58.9079,58.9777,20470.0
2021-06-23 10:35:00,67.6,67.61,67.53,67.58,9864.0,58.9689,58.9777,58.9079,58.9515,9864.0
2021-06-23 10:40:00,67.57,67.66,67.56,67.64,10414.0,58.9428,59.0213,58.934,59.0038,10414.0
2021-06-23 10:45:00,67.65,67.73,67.64,67.73,34814.0,59.0125,59.0823,59.0038,59.0823,34814.0
2021-06-23 10:50:00,67.73,67.76,67.65,67.67,37080.0,59.0823,59.1085,59.0125,59.03,37080.0
2021-06-23 10:55:00,67.66,67.74,67.61,67.61,14326.0,59.0213,59.0911,58.9777,58.9777,14326.0
2021-06-23 11:00:00,67.61,67.63,67.53,67.53,27676.0,58.9777,58.9951,58.9079,58.9079,27676.0
2021-06-23 11:05:00,67.53,67.57,67.53,67.54,7968.0,58.9079,58.9428,58.9079,58.9166,7968.0
2021-06-23 11:10:00,67.55,67.58,67.53,67.56,8982.0,58.9253,58.9515,58.9079,58.934,8982.0
2021-06-23 11:15:00,67.54,67.57,67.53,67.54,7358.0,58.9166,58.9428,58.9079,58.9166,7358.0
2021-06-23 11:20:00,67.54,67.58,67.53,67.55,10374.0,58.9166,58.9515,58.9079,58.9253,10374.0
2021-06-23 11:25:00,67.53,67.54,67.49,67.51,10848.0,58.9079,58.9166,58.873,58.8904,10848.0
2021-06-23 11:30:00,67.53,67.54,67.48,67.5,13420.0,58.9079,58.9166,58.8642,58.8817,13420.0
2021-06-23 11:35:00,67.53,67.56,67.52,67.55,3852.0,58.9079,58.934,58.8991,58.9253,3852.0
2021-06-23 11:40:00,67.54,67.55,67.47,67.47,32328.0,58.9166,58.9253,58.8555,58.8555,32328.0
2021-06-23 11:45:00,67.46,67.46,67.42,67.44,10766.0,58.8468,58.8468,58.8119,58.8294,10766.0
2021-06-23 11:50:00,67.43,67.45,67.38,67.38,6632.0,58.8206,58.8381,58.777,58.777,6632.0
2021-06-23 11:55:00,67.4,67.42,67.39,67.42,4652.0,58.7945,58.8119,58.7857,58.8119,4652.0
2021-06-23 12:00:00,67.41,67.45,67.35,67.42,8182.0,58.8032,58.8381,58.7508,58.8119,8182.0
2021-06-23 12:05:00,67.42,67.45,67.4,67.41,10612.0,58.8119,58.8381,58.7945,58.8032,10612.0
2021-06-23 12:10:00,67.4,67.44,67.38,67.44,10618.0,58.7945,58.8294,58.777,58.8294,10618.0
2021-06-23 12:15:00,67.42,67.52,67.42,67.52,9870.0,58.8119,58.8991,58.8119,58.8991,9870.0
2021-06-23 12:20:00,67.52,67.67,67.52,67.64,14254.0,58.8991,59.03,58.8991,59.0038,14254.0
2021-06-23 12:25:00,67.63,67.63,67.54,67.62,8496.0,58.9951,58.9951,58.9166,58.9864,8496.0
2021-06-23 12:30:00,67.62,67.67,67.59,67.66,10908.0,58.9864,59.03,58.9602,59.0213,10908.0
2021-06-23 12:35:00,67.66,67.71,67.61,67.69,10690.0,59.0213,59.0649,58.9777,59.0474,10690.0
2021-06-23 12:40:00,67.67,67.72,67.66,67.72,6790.0,59.03,59.0736,59.0213,59.0736,6790.0
2021-06-23 12:45:00,67.74,67.74,67.67,67.69,9326.0,59.0911,59.0911,59.03,59.0474,9326.0
2021-06-23 12:50:00,67.69,67.71,67.67,67.7,9050.0,59.0474,59.0649,59.03,59.0562,9050.0
2021-06-23 12:55:00,67.71,67.72,67.58,67.64,74176.0,59.0649,59.0736,58.9515,59.0038,74176.0
2021-06-23 13:00:00,67.64,67.72,67.61,67.61,53032.0,59.0038,59.0736,58.9777,58.9777,53032.0
2021-06-23 13:05:00,67.61,67.73,67.59,67.69,17586.0,58.9777,59.0823,58.9602,59.0474,17586.0
2021-06-23 13:10:00,67.7,67.73,67.7,67.73,6600.0,59.0562,59.0823,59.0562,59.0823,6600.0
2021-06-23 13:15:00,67.76,67.76,67.71,67.73,7050.0,59.1085,59.1085,59.0649,59.0823,7050.0
2021-06-23 13:20:00,67.74,67.74,67.72,67.72,5376.0,59.0911,59.0911,59.0736,59.0736,5376.0
2021-06-23 13:25:00,67.72,67.78,67.72,67.78,4394.0,59.0736,59.1259,59.0736,59.1259,4394.0
2021-06-23 13:30:00,67.78,67.81,67.77,67.81,2600.0,59.1259,59.1521,59.1172,59.1521,2600.0
2021-06-23 13:35:00,67.79,67.79,67.75,67.77,6764.0,59.1347,59.1347,59.0998,59.1172,6764.0
2021-06-23 13:40:00,67.78,67.78,67.74,67.77,10310.0,59.1259,59.1259,59.0911,59.1172,10310.0
2021-06-23 13:45:00,67.76,67.8,67.76,67.79,6158.0,59.1085,59.1434,59.1085,59.1347,6158.0
2021-06-23 13:50:00,67.81,67.81,67.79,67.81,7230.0,59.1521,59.1521,59.1347,59.1521,7230.0
2021-06-23 13:55:00,67.82,67.83,67.8,67.8,3480.0,59.1608,59.1696,59.1434,59.1434,3480.0
2021-06-23 14:00:00,67.81,67.81,67.77,67.79,39142.0,59.1521,59.1521,59.1172,59.1347,39142.0
2021-06-23 14:05:00,67.79,67.8,67.74,67.79,13006.0,59.1347,59.1434,59.0911,59.1347,13006.0
2021-06-23 14:10:00,67.79,67.84,67.78,67.82,7184.0,59.1347,59.1783,59.1259,59.1608,7184.0
2021-06-23 14:15:00,67.83,67.86,67.82,67.86,9220.0,59.1696,59.1957,59.1608,59.1957,9220.0
2021-06-23 14:20:00,67.86,67.86,67.81,67.83,5542.0,59.1957,59.1957,59.1521,59.1696,5542.0
2021-06-23 14:25:00,67.83,67.84,67.8,67.83,14036.0,59.1696,59.1783,59.1434,59.1696,14036.0
2021-06-23 14:30:00,67.83,67.83,67.81,67.83,8192.0,59.1696,59.1696,59.1521,59.1696,8192.0
2021-06-23 14:35:00,67.83,67.83,67.8,67.8,6194.0,59.1696,59.1696,59.1434,59.1434,6194.0
2021-06-23 14:40:00,67.83,67.88,67.81,67.87,6650.0,59.1696,59.2132,59.1521,59.2045,6650.0
2021-06-23 14:45:00,67.88,67.92,67.88,67.92,4428.0,59.2132,59.2481,59.2132,59.2481,4428.0
2021-06-23 14:50:00,67.91,67.99,67.91,67.99,11218.0,59.2393,59.3091,59.2393,59.3091,11218.0
2021-06-23 14:55:00,67.99,68.04,67.98,68.04,6174.0,59.3091,59.3527,59.3004,59.3527,6174.0
2021-06-23 15:00:00,68.04,68.08,68.02,68.07,10442.0,59.3527,59.3876,59.3353,59.3789,10442.0
2021-06-23 15:05:00,68.07,68.08,68.04,68.04,7778.0,59.3789,59.3876,59.3527,59.3527,7778.0
2021-06-23 15:10:00,68.06,68.11,68.05,68.08,8558.0,59.3702,59.4138,59.3615,59.3876,8558.0
2021-06-23 15:15:00,68.11,68.13,68.06,68.1,19136.0,59.4138,59.4313,59.3702,59.4051,19136.0
2021-06-23 15:20:00,68.1,68.13,68.09,68.13,17702.0,59.4051,59.4313,59.3964,59.4313,17702.0
2021-06-23 15:25:00,68.11,68.17,68.07,68.15,16732.0,59.4138,59.4662,59.3789,59.4487,16732.0
2021-06-23 15:30:00,68.14,68.19,68.13,68.17,11490.0,59.44,59.4836,59.4313,59.4662,11490.0
2021-06-23 15:35:00,68.17,68.17,68.08,68.08,7944.0,59.4662,59.4662,59.3876,59.3876,7944.0
2021-06-23 15:40:00,68.07,68.1,68.02,68.02,20976.0,59.3789,59.4051,59.3353,59.3353,20976.0
2021-06-23 15:45:00,68.03,68.08,68.0,68.02,16410.0,59.344,59.3876,59.3179,59.3353,16410.0
2021-06-23 15:50:00,67.99,67.99,67.85,67.95,49868.0,59.3091,59.3091,59.187,59.2742,49868.0
2021-06-23 15:55:00,67.96,67.96,67.77,67.79,140652.0,59.283,59.283,59.1172,59.1347,140652.0
2021-06-24 09:30:00,67.85,68.11,67.71,67.8,86128.0,59.187,59.4138,59.0649,59.1434,86128.0
2021-06-24 09:35:00,67.79,67.98,67.77,67.98,19474.0,59.1347,59.3004,59.1172,59.3004,19474.0
2021-06-24 09:40:00,68.02,68.13,67.99,67.99,17230.0,59.3353,59.4313,59.3091,59.3091,17230.0
2021-06-24 09:45:00,68.01,68.14,68.01,68.12,13584.0,59.3266,59.44,59.3266,59.4225,13584.0
2021-06-24 09:50:00,68.12,68.24,68.11,68.11,71104.0,59.4225,59.5272,59.4138,59.4138,71104.0
2021-06-24 09:55:00,68.11,68.16,68.07,68.13,7388.0,59.4138,59.4574,59.3789,59.4313,7388.0
2021-06-24 10:00:00,68.13,68.22,68.1,68.1,10964.0,59.4313,59.5098,59.4051,59.4051,10964.0
2021-06-24 10:05:00,68.09,68.13,68.06,68.07,15140.0,59.3964,59.4313,59.3702,59.3789,15140.0
2021-06-24 10:10:00,68.07,68.07,67.96,67.99,23842.0,59.3789,59.3789,59.283,59.3091,23842.0
2021-06-24 10:15:00,67.98,68.04,67.95,67.96,9470.0,59.3004,59.3527,59.2742,59.283,9470.0
2021-06-24 10:20:00,67.95,68.08,67.95,68.05,7692.0,59.2742,59.3876,59.2742,59.3615,7692.0
2021-06-24 10:25:00,68.06,68.08,68.03,68.08,10372.0,59.3702,59.3876,59.344,59.3876,10372.0
2021-06-24 10:30:00,68.09,68.1,68.05,68.1,16120.0,59.3964,59.4051,59.3615,59.4051,16120.0
2021-06-24 10:35:00,68.09,68.09,68.0,68.03,11438.0,59.3964,59.3964,59.3179,59.344,11438.0
2021-06-24 10:40:00,68.03,68.1,68.02,68.07,17314.0,59.344,59.4051,59.3353,59.3789,17314.0
2021-06-24 10:45:00,68.05,68.06,67.92,67.92,6914.0,59.3615,59.3702,59.2481,59.2481,6914.0
2021-06-24 10:50:00,67.92,67.94,67.85,67.86,4800.0,59.2481,59.2655,59.187,59.1957,4800.0
2021-06-24 10:55:00,67.85,67.85,67.75,67.77,8262.0,59.187,59.187,59.0998,59.1172,8262.0
2021-06-24 11:00:00,67.74,67.83,67.74,67.81,20056.0,59.0911,59.1696,59.0911,59.1521,20056.0
2021-06-24 11:05:00,67.82,67.84,67.8,67.81,3032.0,59.1608,59.1783,59.1434,59.1521,3032.0
2021-06-24 11:10:00,67.85,67.93,67.85,67.91,7038.0,59.187,59.2568,59.187,59.2393,7038.0
2021-06-24 11:15:00,67.89,67.9,67.77,67.77,5822.0,59.2219,59.2306,59.1172,59.1172,5822.0
2021-06-24 11:20:00,67.75,67.76,67.7,67.73,5496.0,59.0998,59.1085,59.0562,59.0823,5496.0
2021-06-24 11:25:00,67.7,67.73,67.67,67.7,8764.0,59.0562,59.0823,59.03,59.0562,8764.0
2021-06-24 11:30:00,67.69,67.69,67.66,67.69,5330.0,59.0474,59.0474,59.0213,59.0474,5330.0
2021-06-24 11:35:00,67.67,67.75,67.67,67.71,5958.0,59.03,59.0998,59.03,59.0649,5958.0
2021-06-24 11:40:00,67.72,67.73,67.64,67.67,8286.0,59.0736,59.0823,59.0038,59.03,8286.0
2021-06-24 11:45:00,67.67,67.7,67.66,67.7,4000.0,59.03,59.0562,59.0213,59.0562,4000.0
2021-06-24 11:50:00,67.69,67.69,67.62,67.62,7322.0,59.0474,59.0474,58.9864,58.9864,7322.0
2021-06-24 11:55:00,67.61,67.62,67.57,67.59,7322.0,58.9777,58.9864,58.9428,58.9602,7322.0
2021-06-24 12:00:00,67.61,67.67,67.61,67.64,2160.0,58.9777,59.03,58.9777,59.0038,2160.0
2021-06-24 12:05:00,67.66,67.68,67.6,67.63,11726.0,59.0213,59.0387,58.9689,58.9951,11726.0
2021-06-24 12:10:00,67.6,67.61,67.58,67.58,3042.0,58.9689,58.9777,58.9515,58.9515,3042.0
2021-06-24 12:15:00,67.57,67.61,67.57,67.58,6690.0,58.9428,58.9777,58.9428,58.9515,6690.0
2021-06-24 12:20:00,67.6,67.65,67.58,67.65,8462.0,58.9689,59.0125,58.9515,59.0125,8462.0
2021-06-24 12:25:00,67.64,67.65,67.6,67.61,8652.0,59.0038,59.0125,58.9689,58.9777,8652.0
2021-06-24 12:30:00,67.62,67.74,67.61,67.72,8002.0,58.9864,59.0911,58.9777,59.0736,8002.0
2021-06-24 12:35:00,67.73,67.76,67.73,67.75,5178.0,59.0823,59.1085,59.0823,59.0998,5178.0
2021-06-24 12:40:00,67.72,67.75,67.64,67.65,6886.0,59.0736,59.0998,59.0038,59.0125,6886.0
2021-06-24 12:45:00,67.65,67.69,67.64,67.69,7462.0,59.0125,59.0474,59.0038,59.0474,7462.0
2021-06-24 12:50:00,67.7,67.74,67.68,67.74,4082.0,59.0562,59.0911,59.0387,59.0911,4082.0
2021-06-24 12:55:00,67.73,67.8,67.72,67.8,6474.0,59.0823,59.1434,59.0736,59.1434,6474.0
2021-06-24 13:00:00,67.81,67.81,67.78,67.79,3514.0,59.1521,59.1521,59.1259,59.1347,3514.0
2021-06-24 13:05:00,67.8,67.83,67.79,67.82,5044.0,59.1434,59.1696,59.1347,59.1608,5044.0
2021-06-24 13:10:00,67.81,67.82,67.79,67.82,5946.0,59.1521,59.1608,59.1347,59.1608,5946.0
2021-06-24 13:15:00,67.83,67.83,67.75,67.75,14984.0,59.1696,59.1696,59.0998,59.0998,14984.0
2021-06-24 13:20:00,67.74,67.74,67.66,67.67,18302.0,59.0911,59.0911,59.0213,59.03,18302.0
2021-06-24 13:25:00,67.67,67.69,67.64,67.66,16652.0,59.03,59.0474,59.0038,59.0213,16652.0
2021-06-24 13:30:00,67.67,67.67,67.66,67.66,3486.0,59.03,59.03,59.0213,59.0213,3486.0
2021-06-24 13:35:00,67.67,67.67,67.62,67.62,10530.0,59.03,59.03,58.9864,58.9864,10530.0
2021-06-24 13:40:00,67.64,67.67,67.63,67.67,5526.0,59.0038,59.03,58.9951,59.03,5526.0
2021-06-24 13:45:00,67.67,67.67,67.64,67.67,10278.0,59.03,59.03,59.0038,59.03,10278.0
2021-06-24 13:50:00,67.68,67.7,67.67,67.69,9992.0,59.0387,59.0562,59.03,59.0474,9992.0
2021-06-24 13:55:00,67.69,67.71,67.66,67.67,7258.0,59.0474,59.0649,59.0213,59.03,7258.0
2021-06-24 14:00:00,67.67,67.7,67.65,67.69,4110.0,59.03,59.0562,59.0125,59.0474,4110.0
2021-06-24 14:05:00,67.67,67.75,67.67,67.73,21990.0,59.03,59.0998,59.03,59.0823,21990.0
2021-06-24 14:10:00,67.74,67.74,67.67,67.7,55150.0,59.0911,59.0911,59.03,59.0562,55150.0
2021-06-24 14:15:00,67.68,67.75,67.68,67.75,3402.0,59.0387,59.0998,59.0387,59.0998,3402.0
2021-06-24 14:20:00,67.74,67.79,67.72,67.77,7374.0,59.0911,59.1347,59.0736,59.1172,7374.0
2021-06-24 14:25:00,67.76,67.76,67.73,67.75,7116.0,59.1085,59.1085,59.0823,59.0998,7116.0
2021-06-24 14:30:00,67.76,67.83,67.76,67.8,6810.0,59.1085,59.1696,59.1085,59.1434,6810.0
2021-06-24 14:35:00,67.81,67.82,67.8,67.8,6856.0,59.1521,59.1608,59.1434,59.1434,6856.0
2021-06-24 14:40:00,67.8,67.82,67.8,67.82,6340.0,59.1434,59.1608,59.1434,59.1608,6340.0
2021-06-24 14:45:00,67.82,67.82,67.77,67.77,6356.0,59.1608,59.1608,59.1172,59.1172,6356.0
2021-06-24 14:50:00,67.77,67.81,67.77,67.8,5004.0,59.1172,59.1521,59.1172,59.1434,5004.0
2021-06-24 14:55:00,67.8,67.85,67.8,67.85,8540.0,59.1434,59.187,59.1434,59.187,8540.0
2021-06-24 15:00:00,67.83,67.88,67.83,67.85,6318.0,59.1696,59.2132,59.1696,59.187,6318.0
2021-06-24 15:05:00,67.86,67.88,67.86,67.88,8478.0,59.1957,59.2132,59.1957,59.2132,8478.0
2021-06-24 15:10:00,67.86,67.88,67.83,67.88,11484.0,59.1957,59.2132,59.1696,59.2132,11484.0
2021-06-24 15:15:00,67.89,67.91,67.86,67.86,10972.0,59.2219,59.2393,59.1957,59.1957,10972.0
2021-06-24 15:20:00,67.86,67.92,67.86,67.91,7834.0,59.1957,59.2481,59.1957,59.2393,7834.0
2021-06-24 15:25:00,67.92,67.95,67.91,67.92,9492.0,59.2481,59.2742,59.2393,59.2481,9492.0
2021-06-24 15:30:00,67.92,67.96,67.91,67.95,20672.0,59.2481,59.283,59.2393,59.2742,20672.0
2021-06-24 15:35:00,67.95,67.95,67.86,67.86,16908.0,59.2742,59.2742,59.1957,59.1957,16908.0
2021-06-24 15:40:00,67.85,67.92,67.83,67.85,28740.0,59.187,59.2481,59.1696,59.187,28740.0
2021-06-24 15:45:00,67.86,67.91,67.84,67.91,33200.0,59.1957,59.2393,59.1783,59.2393,33200.0
2021-06-24 15:50:00,67.91,67.91,67.78,67.81,58586.0,59.2393,59.2393,59.1259,59.1521,58586.0
2021-06-24 15:55:00,67.81,67.83,67.71,67.78,153918.0,59.1521,59.1696,59.0649,59.1259,153918.0
2021-06-25 09:30:00,67.62,67.96,67.61,67.74,46470.0,58.9864,59.283,58.9777,59.0911,46470.0
2021-06-25 09:35:00,67.65,67.71,67.65,67.71,5764.0,59.0125,59.0649,59.0125,59.0649,5764.0
2021-06-25 09:40:00,67.66,67.7,67.64,67.69,1050.0,59.0213,59.0562,59.0038,59.0474,1050.0
2021-06-25 09:45:00,67.69,67.7,67.61,67.62,6158.0,59.0474,59.0562,58.9777,58.9864,6158.0
2021-06-25 09:50:00,67.67,67.77,67.66,67.71,4382.0,59.03,59.1172,59.0213,59.0649,4382.0
2021-06-25 09:55:00,67.73,67.92,67.71,67.92,16036.0,59.0823,59.2481,59.0649,59.2481,16036.0
2021-06-25 10:00:00,67.85,67.86,67.77,67.82,8024.0,59.187,59.1957,59.1172,59.1608,8024.0
2021-06-25 10:05:00,67.79,67.86,67.79,67.85,2248.0,59.1347,59.1957,59.1347,59.187,2248.0
2021-06-25 10:10:00,67.88,67.89,67.83,67.87,6170.0,59.2132,59.2219,59.1696,59.2045,6170.0
2021-06-25 10:15:00,67.86,67.88,67.83,67.86,10748.0,59.1957,59.2132,59.1696,59.1957,10748.0
2021-06-25 10:20:00,67.88,67.94,67.87,67.92,17784.0,59.2132,59.2655,59.2045,59.2481,17784.0
2021-06-25 10:25:00,67.92,67.96,67.9,67.91,5522.0,59.2481,59.283,59.2306,59.2393,5522.0
2021-06-25 10:30:00,67.92,67.92,67.89,67.89,4086.0,59.2481,59.2481,59.2219,59.2219,4086.0
2021-06-25 10:35:00,67.89,67.96,67.89,67.95,5048.0,59.2219,59.283,59.2219,59.2742,5048.0
2021-06-25 10:40:00,67.96,67.96,67.86,67.89,3200.0,59.283,59.283,59.1957,59.2219,3200.0
2021-06-25 10:45:00,67.89,67.91,67.88,67.89,4582.0,59.2219,59.2393,59.2132,59.2219,4582.0
2021-06-25 10:50:00,67.89,67.89,67.83,67.85,6284.0,59.2219,59.2219,59.1696,59.187,6284.0
2021-06-25 10:55:00,67.79,67.86,67.79,67.86,1476.0,59.1347,59.1957,59.1347,59.1957,1476.0
2021-06-25 11:00:00,67.89,67.89,67.86,67.86,2768.0,59.2219,59.2219,59.1957,59.1957,2768.0
2021-06-25 11:05:00,67.87,67.92,67.86,67.91,5948.0,59.2045,59.2481,59.1957,59.2393,5948.0
2021-06-25 11:10:00,67.89,67.89,67.86,67.88,2206.0,59.2219,59.2219,59.1957,59.2132,2206.0
2021-06-25 11:15:00,67.89,67.89,67.85,67.87,11790.0,59.2219,59.2219,59.187,59.2045,11790.0
2021-06-25 11:20:00,67.88,67.88,67.85,67.87,4230.0,59.2132,59.2132,59.187,59.2045,4230.0
2021-06-25 11:25:00,67.89,67.94,67.89,67.94,6376.0,59.2219,59.2655,59.2219,59.2655,6376.0
2021-06-25 11:30:00,67.93,67.97,67.91,67.97,4214.0,59.2568,59.2917,59.2393,59.2917,4214.0
2021-06-25 11:35:00,67.97,68.0,67.97,67.97,8770.0,59.2917,59.3179,59.2917,59.2917,8770.0
2021-06-25 11:40:00,67.97,67.97,67.96,67.96,1600.0,59.2917,59.2917,59.283,59.283,1600.0
2021-06-25 11:45:00,67.97,68.05,67.97,68.05,7252.0,59.2917,59.3615,59.2917,59.3615,7252.0
2021-06-25 11:50:00,68.04,68.08,68.04,68.08,3406.0,59.3527,59.3876,59.3527,59.3876,3406.0
2021-06-25 11:55:00,68.1,68.12,68.09,68.11,4080.0,59.4051,59.4225,59.3964,59.4138,4080.0
2021-06-25 12:00:00,68.11,68.11,68.11,68.11,318.0,59.4138,59.4138,59.4138,59.4138,318.0
2021-06-25 12:05:00,68.08,68.08,68.05,68.06,4022.0,59.3876,59.3876,59.3615,59.3702,4022.0
2021-06-25 12:10:00,68.06,68.07,68.05,68.06,5440.0,59.3702,59.3789,59.3615,59.3702,5440.0
2021-06-25 12:15:00,68.08,68.11,68.07,68.1,4400.0,59.3876,59.4138,59.3789,59.4051,4400.0
2021-06-25 12:20:00,68.11,68.11,68.07,68.08,4692.0,59.4138,59.4138,59.3789,59.3876,4692.0
2021-06-25 12:25:00,68.1,68.14,68.1,68.14,1824.0,59.4051,59.44,59.4051,59.44,1824.0
2021-06-25 12:30:00,68.13,68.18,68.13,68.16,8236.0,59.4313,59.4749,59.4313,59.4574,8236.0
2021-06-25 12:35:00,68.15,68.15,68.08,68.14,5470.0,59.4487,59.4487,59.3876,59.44,5470.0
2021-06-25 12:40:00,68.14,68.15,68.1,68.13,10952.0,59.44,59.4487,59.4051,59.4313,10952.0
2021-06-25 12:45:00,68.12,68.16,68.11,68.14,10558.0,59.4225,59.4574,59.4138,59.44,10558.0
2021-06-25 12:50:00,68.13,68.17,68.13,68.17,1278.0,59.4313,59.4662,59.4313,59.4662,1278.0
2021-06-25 12:55:00,68.18,68.2,68.11,68.15,9632.0,59.4749,59.4923,59.4138,59.4487,9632.0
2021-06-25 13:00:00,68.16,68.16,68.16,68.16,1240.0,59.4574,59.4574,59.4574,59.4574,1240.0
2021-06-25 13:05:00,68.16,68.17,68.16,68.17,3612.0,59.4574,59.4662,59.4574,59.4662,3612.0
2021-06-25 13:10:00,68.18,68.19,68.14,68.14,2408.0,59.4749,59.4836,59.44,59.44,2408.0
2021-06-25 13:15:00,68.13,68.13,68.1,68.11,7462.0,59.4313,59.4313,59.4051,59.4138,7462.0
2021-06-25 13:20:00,68.1,68.13,68.1,68.11,4564.0,59.4051,59.4313,59.4051,59.4138,4564.0
2021-06-25 13:25:00,68.12,68.16,68.11,68.16,2000.0,59.4225,59.4574,59.4138,59.4574,2000.0
2021-06-25 13:30:00,68.16,68.19,68.15,68.15,2408.0,59.4574,59.4836,59.4487,59.4487,2408.0
2021-06-25 13:35:00,68.17,68.2,68.16,68.19,3848.0,59.4662,59.4923,59.4574,59.4836,3848.0
2021-06-25 13:40:00,68.2,68.27,68.19,68.27,120938.0,59.4923,59.5534,59.4836,59.5534,120938.0
2021-06-25 13:45:00,68.24,68.24,68.2,68.21,10426.0,59.5272,59.5272,59.4923,59.501,10426.0
2021-06-25 13:50:00,68.21,68.21,68.17,68.17,3200.0,59.501,59.501,59.4662,59.4662,3200.0
2021-06-25 13:55:00,68.19,68.2,68.16,68.17,14052.0,59.4836,59.4923,59.4574,59.4662,14052.0
2021-06-25 14:00:00,68.14,68.14,68.1,68.11,12182.0,59.44,59.44,59.4051,59.4138,12182.0
2021-06-25 14:05:00,68.11,68.17,68.11,68.17,11772.0,59.4138,59.4662,59.4138,59.4662,11772.0
2021-06-25 14:10:00,68.18,68.21,68.16,68.2,43676.0,59.4749,59.501,59.4574,59.4923,43676.0
2021-06-25 14:15:00,68.21,68.21,68.19,68.21,2454.0,59.501,59.501,59.4836,59.501,2454.0
2021-06-25 14:20:00,68.2,68.23,68.19,68.23,56050.0,59.4923,59.5185,59.4836,59.5185,56050.0
2021-06-25 14:25:00,68.26,68.3,68.23,68.3,2888.0,59.5447,59.5796,59.5185,59.5796,2888.0
2021-06-25 14:30:00,68.28,68.3,68.27,68.3,5086.0,59.5621,59.5796,59.5534,59.5796,5086.0
2021-06-25 14:35:00,68.3,68.3,68.25,68.25,4540.0,59.5796,59.5796,59.5359,59.5359,4540.0
2021-06-25 14:40:00,68.24,68.28,68.24,68.26,6452.0,59.5272,59.5621,59.5272,59.5447,6452.0
2021-06-25 14:45:00,68.25,68.27,68.23,68.23,4568.0,59.5359,59.5534,59.5185,59.5185,4568.0
2021-06-25 14:50:00,68.23,68.25,68.22,68.25,6836.0,59.5185,59.5359,59.5098,59.5359,6836.0
2021-06-25 14:55:00,68.26,68.35,68.26,68.35,12232.0,59.5447,59.6232,59.5447,59.6232,12232.0
2021-06-25 15:00:00,68.36,68.44,68.36,68.39,11480.0,59.6319,59.7017,59.6319,59.6581,11480.0
2021-06-25 15:05:00,68.39,68.42,68.38,68.38,7822.0,59.6581,59.6842,59.6493,59.6493,7822.0
2021-06-25 15:10:00,68.36,68.41,68.35,68.41,11418.0,59.6319,59.6755,59.6232,59.6755,11418.0
2021-06-25 15:15:00,68.42,68.43,68.4,68.41,11088.0,59.6842,59.693,59.6668,59.6755,11088.0
2021-06-25 15:20:00,68.39,68.4,68.36,68.37,13388.0,59.6581,59.6668,59.6319,59.6406,13388.0
2021-06-25 15:25:00,68.36,68.45,68.36,68.44,29266.0,59.6319,59.7104,59.6319,59.7017,29266.0
2021-06-25 15:30:00,68.44,68.47,68.43,68.45,22708.0,59.7017,59.7278,59.693,59.7104,22708.0
2021-06-25 15:35:00,68.45,68.5,68.43,68.46,21828.0,59.7104,59.754,59.693,59.7191,21828.0
2021-06-25 15:40:00,68.47,68.54,68.45,68.52,43276.0,59.7278,59.7889,59.7104,59.7715,43276.0
2021-06-25 15:45:00,68.53,68.64,68.53,68.64,62708.0,59.7802,59.8761,59.7802,59.8761,62708.0
2021-06-25 15:50:00,68.66,68.7,68.54,68.66,144110.0,59.8936,59.9285,59.7889,59.8936,144110.0
2021-06-25 15:55:00,68.66,68.79,68.62,68.78,369514.0,59.8936,60.007,59.8587,59.9983,369514.0
2021-06-28 09:30:00,69.01,69.11,68.83,68.98,43928.0,60.1989,60.2861,60.0419,60.1727,43928.0
2021-06-28 09:35:00,68.86,68.89,68.71,68.71,27474.0,60.0681,60.0942,59.9372,59.9372,27474.0
2021-06-28 09:40:00,68.73,68.8,68.7,68.76,7672.0,59.9547,60.0157,59.9285,59.9808,7672.0
2021-06-28 09:45:00,68.76,68.8,68.63,68.63,21862.0,59.9808,60.0157,59.8674,59.8674,21862.0
2021-06-28 09:50:00,68.58,68.75,68.57,68.71,13492.0,59.8238,59.9721,59.8151,59.9372,13492.0
2021-06-28 09:55:00,68.71,68.71,68.64,68.64,1600.0,59.9372,59.9372,59.8761,59.8761,1600.0
2021-06-28 10:00:00,68.63,68.72,68.61,68.67,12620.0,59.8674,59.9459,59.85,59.9023,12620.0
2021-06-28 10:05:00,68.64,68.7,68.61,68.62,5772.0,59.8761,59.9285,59.85,59.8587,5772.0
2021-06-28 10:10:00,68.64,68.67,68.64,68.66,7254.0,59.8761,59.9023,59.8761,59.8936,7254.0
2021-06-28 10:15:00,68.67,68.67,68.61,68.64,8194.0,59.9023,59.9023,59.85,59.8761,8194.0
2021-06-28 10:20:00,68.64,68.7,68.59,68.7,10594.0,59.8761,59.9285,59.8325,59.9285,10594.0
2021-06-28 10:25:00,68.71,68.78,68.71,68.77,6830.0,59.9372,59.9983,59.9372,59.9895,6830.0
2021-06-28 10:30:00,68.76,68.81,68.75,68.81,6018.0,59.9808,60.0244,59.9721,60.0244,6018.0
2021-06-28 10:35:00,68.81,68.83,68.76,68.79,11574.0,60.0244,60.0419,59.9808,60.007,11574.0
2021-06-28 10:40:00,68.82,68.9,68.81,68.9,11288.0,60.0332,60.1029,60.0244,60.1029,11288.0
2021-06-28 10:45:00,68.91,68.93,68.9,68.91,7114.0,60.1117,60.1291,60.1029,60.1117,7114.0
2021-06-28 10:50:00,68.89,68.89,68.8,68.81,3768.0,60.0942,60.0942,60.0157,60.0244,3768.0
2021-06-28 10:55:00,68.8,68.86,68.79,68.83,8830.0,60.0157,60.0681,60.007,60.0419,8830.0
2021-06-28 11:00:00,68.82,68.95,68.81,68.95,15668.0,60.0332,60.1466,60.0244,60.1466,15668.0
2021-06-28 11:05:00,68.94,68.94,68.88,68.9,11146.0,60.1378,60.1378,60.0855,60.1029,11146.0
2021-06-28 11:10:00,68.89,68.91,68.83,68.84,8488.0,60.0942,60.1117,60.0419,60.0506,8488.0
2021-06-28 11:15:00,68.83,68.86,68.82,68.85,4822.0,60.0419,60.0681,60.0332,60.0593,4822.0
2021-06-28 11:20:00,68.83,68.89,68.83,68.86,16896.0,60.0419,60.0942,60.0419,60.0681,16896.0
2021-06-28 11:25:00,68.86,68.86,68.83,68.83,9926.0,60.0681,60.0681,60.0419,60.0419,9926.0
2021-06-28 11:30:00,68.84,68.89,68.83,68.88,10240.0,60.0506,60.0942,60.0419,60.0855,10240.0
2021-06-28 11:35:00,68.89,68.96,68.85,68.96,9910.0,60.0942,60.1553,60.0593,60.1553,9910.0
2021-06-28 11:40:00,68.97,68.97,68.94,68.96,10946.0,60.164,60.164,60.1378,60.1553,10946.0
2021-06-28 11:45:00,68.96,68.99,68.96,68.98,2588.0,60.1553,60.1815,60.1553,60.1727,2588.0
2021-06-28 11:50:00,68.98,68.99,68.95,68.96,8700.0,60.1727,60.1815,60.1466,60.1553,8700.0
2021-06-28 11:55:00,68.97,68.99,68.95,68.96,5846.0,60.164,60.1815,60.1466,60.1553,5846.0
2021-06-28 12:00:00,68.97,68.97,68.91,68.96,22736.0,60.164,60.164,60.1117,60.1553,22736.0
2021-06-28 12:05:00,68.96,68.96,68.9,68.9,27822.0,60.1553,60.1553,60.1029,60.1029,27822.0
2021-06-28 12:10:00,68.92,68.96,68.92,68.95,5668.0,60.1204,60.1553,60.1204,60.1466,5668.0
2021-06-28 12:15:00,68.94,68.95,68.9,68.92,8810.0,60.1378,60.1466,60.1029,60.1204,8810.0
2021-06-28 12:20:00,68.93,68.94,68.86,68.88,15984.0,60.1291,60.1378,60.0681,60.0855,15984.0
2021-06-28 12:25:00,68.88,68.88,68.82,68.83,9786.0,60.0855,60.0855,60.0332,60.0419,9786.0
2021-06-28 12:30:00,68.82,68.83,68.76,68.76,8372.0,60.0332,60.0419,59.9808,59.9808,8372.0
2021-06-28 12:35:00,68.77,68.79,68.72,68.72,5932.0,59.9895,60.007,59.9459,59.9459,5932.0
2021-06-28 12:40:00,68.72,68.72,68.67,68.69,6056.0,59.9459,59.9459,59.9023,59.9198,6056.0
2021-06-28 12:45:00,68.67,68.75,68.67,68.75,11536.0,59.9023,59.9721,59.9023,59.9721,11536.0
2021-06-28 12:50:00,68.75,68.75,68.72,68.73,2200.0,59.9721,59.9721,59.9459,59.9547,2200.0
2021-06-28 12:55:00,68.72,68.74,68.7,68.73,6424.0,59.9459,59.9634,59.9285,59.9547,6424.0
2021-06-28 13:00:00,68.73,68.75,68.72,68.73,2646.0,59.9547,59.9721,59.9459,59.9547,2646.0
2021-06-28 13:05:00,68.74,68.76,68.73,68.75,7358.0,59.9634,59.9808,59.9547,59.9721,7358.0
2021-06-28 13:10:00,68.76,68.76,68.67,68.68,8258.0,59.9808,59.9808,59.9023,59.911,8258.0
2021-06-28 13:15:00,68.67,68.67,68.6,68.62,6652.0,59.9023,59.9023,59.8412,59.8587,6652.0
2021-06-28 13:20:00,68.63,68.66,68.62,68.66,2000.0,59.8674,59.8936,59.8587,59.8936,2000.0
2021-06-28 13:25:00,68.66,68.66,68.61,68.63,6646.0,59.8936,59.8936,59.85,59.8674,6646.0
2021-06-28 13:30:00,68.61,68.64,68.6,68.64,10018.0,59.85,59.8761,59.8412,59.8761,10018.0
2021-06-28 13:35:00,68.64,68.66,68.63,68.64,6460.0,59.8761,59.8936,59.8674,59.8761,6460.0
2021-06-28 13:40:00,68.64,68.68,68.63,68.68,6684.0,59.8761,59.911,59.8674,59.911,6684.0
2021-06-28 13:45:00,68.7,68.73,68.69,68.73,9432.0,59.9285,59.9547,59.9198,59.9547,9432.0
2021-06-28 13:50:00,68.74,68.74,68.72,68.74,4766.0,59.9634,59.9634,59.9459,59.9634,4766.0
2021-06-28 13:55:00,68.73,68.74,68.72,68.73,72272.0,59.9547,59.9634,59.9459,59.9547,72272.0
2021-06-28 14:00:00,68.74,68.79,68.74,68.75,9074.0,59.9634,60.007,59.9634,59.9721,9074.0
2021-06-28 14:05:00,68.75,68.75,68.71,68.71,4942.0,59.9721,59.9721,59.9372,59.9372,4942.0
2021-06-28 14:10:00,68.71,68.71,68.69,68.7,3852.0,59.9372,59.9372,59.9198,59.9285,3852.0
2021-06-28 14:15:00,68.7,68.7,68.64,68.64,9780.0,59.9285,59.9285,59.8761,59.8761,9780.0
2021-06-28 14:20:00,68.64,68.65,68.61,68.65,8036.0,59.8761,59.8849,59.85,59.8849,8036.0
2021-06-28 14:25:00,68.66,68.66,68.6,68.6,6834.0,59.8936,59.8936,59.8412,59.8412,6834.0
2021-06-28 14:30:00,68.6,68.6,68.57,68.57,57596.0,59.8412,59.8412,59.8151,59.8151,57596.0
2021-06-28 14:35:00,68.57,68.57,68.51,68.53,9890.0,59.8151,59.8151,59.7627,59.7802,9890.0
2021-06-28 14:40:00,68.55,68.61,68.54,68.55,13256.0,59.7976,59.85,59.7889,59.7976,13256.0
2021-06-28 14:45:00,68.56,68.58,68.56,68.56,8732.0,59.8064,59.8238,59.8064,59.8064,8732.0
2021-06-28 14:50:00,68.58,68.58,68.48,68.49,12296.0,59.8238,59.8238,59.7366,59.7453,12296.0
2021-06-28 14:55:00,68.49,68.53,68.44,68.44,11674.0,59.7453,59.7802,59.7017,59.7017,11674.0
2021-06-28 15:00:00,68.44,68.44,68.39,68.42,12474.0,59.7017,59.7017,59.6581,59.6842,12474.0
2021-06-28 15:05:00,68.41,68.44,68.36,68.41,14502.0,59.6755,59.7017,59.6319,59.6755,14502.0
2021-06-28 15:10:00,68.41,68.44,68.37,68.42,13140.0,59.6755,59.7017,59.6406,59.6842,13140.0
2021-06-28 15:15:00,68.42,68.47,68.42,68.45,14960.0,59.6842,59.7278,59.6842,59.7104,14960.0
2021-06-28 15:20:00,68.44,68.45,68.41,68.42,17406.0,59.7017,59.7104,59.6755,59.6842,17406.0
2021-06-28 15:25:00,68.42,68.49,68.42,68.45,15632.0,59.6842,59.7453,59.6842,59.7104,15632.0
2021-06-28 15:30:00,68.45,68.45,68.4,68.43,15036.0,59.7104,59.7104,59.6668,59.693,15036.0
2021-06-28 15:35:00,68.42,68.46,68.39,68.41,26438.0,59.6842,59.7191,59.6581,59.6755,26438.0
2021-06-28 15:40:00,68.4,68.42,68.36,68.41,25776.0,59.6668,59.6842,59.6319,59.6755,25776.0
2021-06-28 15:45:00,68.41,68.54,68.4,68.47,60590.0,59.6755,59.7889,59.6668,59.7278,60590.0
2021-06-28 15:50:00,68.39,68.61,68.39,68.57,76428.0,59.6581,59.85,59.6581,59.8151,76428.0
2021-06-28 15:55:00,68.57,68.66,68.52,68.64,225546.0,59.8151,59.8936,59.7715,59.8761,225546.0
2021-06-29 09:30:00,68.33,68.33,67.86,68.07,155952.0,59.6057,59.6057,59.1957,59.3789,155952.0
2021-06-29 09:35:00,67.89,68.11,67.85,67.91,63384.0,59.2219,59.4138,59.187,59.2393,63384.0
2021-06-29 09:40:00,67.93,67.97,67.64,67.66,151160.0,59.2568,59.2917,59.0038,59.0213,151160.0
2021-06-29 09:45:00,67.68,67.98,67.68,67.94,79952.0,59.0387,59.3004,59.0387,59.2655,79952.0
2021-06-29 09:50:00,67.96,67.97,67.86,67.92,43874.0,59.283,59.2917,59.1957,59.2481,43874.0
2021-06-29 09:55:00,67.87,67.97,67.76,67.79,38236.0,59.2045,59.2917,59.1085,59.1347,38236.0
2021-06-29 10:00:00,67.78,67.81,67.61,67.64,48290.0,59.1259,59.1521,58.9777,59.0038,48290.0
2021-06-29 10:05:00,67.66,67.77,67.66,67.69,22094.0,59.0213,59.1172,59.0213,59.0474,22094.0
2021-06-29 10:10:00,67.7,67.81,67.68,67.81,27636.0,59.0562,59.1521,59.0387,59.1521,27636.0
2021-06-29 10:15:00,67.82,67.91,67.82,67.84,66016.0,59.1608,59.2393,59.1608,59.1783,66016.0
2021-06-29 10:20:00,67.84,67.85,67.67,67.68,36962.0,59.1783,59.187,59.03,59.0387,36962.0
2021-06-29 10:25:00,67.67,67.68,67.48,67.48,39290.0,59.03,59.0387,58.8642,58.8642,39290.0
2021-06-29 10:30:00,67.49,67.49,67.36,67.36,59946.0,58.873,58.873,58.7596,58.7596,59946.0
2021-06-29 10:35:00,67.36,67.38,67.21,67.22,42780.0,58.7596,58.777,58.6287,58.6374,42780.0
2021-06-29 10:40:00,67.21,67.23,67.16,67.17,37438.0,58.6287,58.6462,58.5851,58.5938,37438.0
2021-06-29 10:45:00,67.14,67.16,66.94,66.96,42486.0,58.5677,58.5851,58.3932,58.4106,42486.0
2021-06-29 10:50:00,66.96,67.01,66.89,66.96,87508.0,58.4106,58.4543,58.3496,58.4106,87508.0
2021-06-29 10:55:00,66.97,67.06,66.82,66.83,58432.0,58.4194,58.4979,58.2885,58.2972,58432.0
2021-06-29 11:00:00,66.8,66.83,66.68,66.75,32392.0,58.2711,58.2972,58.1664,58.2275,32392.0
2021-06-29 11:05:00,66.74,66.76,66.61,66.71,120408.0,58.2187,58.2362,58.1053,58.1926,120408.0
2021-06-29 11:10:00,66.72,66.77,66.67,66.69,18478.0,58.2013,58.2449,58.1577,58.1751,18478.0
2021-06-29 11:15:00,66.68,66.83,66.68,66.81,28634.0,58.1664,58.2972,58.1664,58.2798,28634.0
2021-06-29 11:20:00,66.8,66.87,66.79,66.84,18650.0,58.2711,58.3321,58.2623,58.306,18650.0
2021-06-29 11:25:00,66.85,66.85,66.7,66.72,19704.0,58.3147,58.3147,58.1838,58.2013,19704.0
2021-06-29 11:30:00,66.69,66.75,66.61,66.62,16180.0,58.1751,58.2275,58.1053,58.1141,16180.0
2021-06-29 11:35:00,66.61,66.79,66.61,66.73,52018.0,58.1053,58.2623,58.1053,58.21,52018.0
2021-06-29 11:40:00,66.73,66.74,66.7,66.71,10918.0,58.21,58.2187,58.1838,58.1926,10918.0
2021-06-29 11:45:00,66.7,66.73,66.63,66.63,42970.0,58.1838,58.21,58.1228,58.1228,42970.0
2021-06-29 11:50:00,66.63,66.69,66.6,66.64,24194.0,58.1228,58.1751,58.0966,58.1315,24194.0
2021-06-29 11:55:00,66.61,66.64,66.49,66.5,38826.0,58.1053,58.1315,58.0007,58.0094,38826.0
2021-06-29 12:00:00,66.51,66.55,66.44,66.51,135204.0,58.0181,58.053,57.957,58.0181,135204.0
2021-06-29 12:05:00,66.52,66.73,66.52,66.73,117240.0,58.0268,58.21,58.0268,58.21,117240.0
2021-06-29 12:10:00,66.72,66.73,66.64,66.71,17436.0,58.2013,58.21,58.1315,58.1926,17436.0
2021-06-29 12:15:00,66.71,66.71,66.48,66.52,19430.0,58.1926,58.1926,57.9919,58.0268,19430.0
2021-06-29 12:20:00,66.54,66.54,66.47,66.49,25042.0,58.0443,58.0443,57.9832,58.0007,25042.0
2021-06-29 12:25:00,66.49,66.63,66.45,66.6,50742.0,58.0007,58.1228,57.9658,58.0966,50742.0
2021-06-29 12:30:00,66.61,66.62,66.56,66.62,33766.0,58.1053,58.1141,58.0617,58.1141,33766.0
2021-06-29 12:35:00,66.64,66.67,66.55,66.55,9726.0,58.1315,58.1577,58.053,58.053,9726.0
2021-06-29 12:40:00,66.57,66.66,66.56,66.61,22748.0,58.0704,58.1489,58.0617,58.1053,22748.0
2021-06-29 12:45:00,66.57,66.6,66.53,66.57,17242.0,58.0704,58.0966,58.0355,58.0704,17242.0
2021-06-29 12:50:00,66.57,66.58,66.56,66.58,6910.0,58.0704,58.0792,58.0617,58.0792,6910.0
2021-06-29 12:55:00,66.58,66.61,66.58,66.59,8874.0,58.0792,58.1053,58.0792,58.0879,8874.0
2021-06-29 13:00:00,66.58,66.61,66.57,66.58,16074.0,58.0792,58.1053,58.0704,58.0792,16074.0
2021-06-29 13:05:00,66.58,66.58,66.46,66.51,23920.0,58.0792,58.0792,57.9745,58.0181,23920.0
2021-06-29 13:10:00,66.5,66.5,66.44,66.45,14726.0,58.0094,58.0094,57.957,57.9658,14726.0
2021-06-29 13:15:00,66.45,66.49,66.42,66.46,24214.0,57.9658,58.0007,57.9396,57.9745,24214.0
2021-06-29 13:20:00,66.44,66.44,66.37,66.39,17234.0,57.957,57.957,57.896,57.9134,17234.0
2021-06-29 13:25:00,66.36,66.44,66.36,66.42,27700.0,57.8872,57.957,57.8872,57.9396,27700.0
2021-06-29 13:30:00,66.44,66.44,66.38,66.39,17966.0,57.957,57.957,57.9047,57.9134,17966.0
2021-06-29 13:35:00,66.39,66.48,66.39,66.46,14350.0,57.9134,57.9919,57.9134,57.9745,14350.0
2021-06-29 13:40:00,66.46,66.52,66.44,66.51,23460.0,57.9745,58.0268,57.957,58.0181,23460.0
2021-06-29 13:45:00,66.51,66.51,66.42,66.49,21144.0,58.0181,58.0181,57.9396,58.0007,21144.0
2021-06-29 13:50:00,66.49,66.57,66.48,66.57,34012.0,58.0007,58.0704,57.9919,58.0704,34012.0
2021-06-29 13:55:00,66.58,66.58,66.48,66.54,24774.0,58.0792,58.0792,57.9919,58.0443,24774.0
2021-06-29 14:00:00,66.52,66.67,66.5,66.67,27736.0,58.0268,58.1577,58.0094,58.1577,27736.0
2021-06-29 14:05:00,66.67,66.74,66.67,66.74,20858.0,58.1577,58.2187,58.1577,58.2187,20858.0
2021-06-29 14:10:00,66.75,66.78,66.58,66.61,23238.0,58.2275,58.2536,58.0792,58.1053,23238.0
2021-06-29 14:15:00,66.6,66.61,66.56,66.58,16060.0,58.0966,58.1053,58.0617,58.0792,16060.0
2021-06-29 14:20:00,66.58,66.77,66.58,66.77,104492.0,58.0792,58.2449,58.0792,58.2449,104492.0
2021-06-29 14:25:00,66.78,66.85,66.78,66.79,20116.0,58.2536,58.3147,58.2536,58.2623,20116.0
2021-06-29 14:30:00,66.8,66.84,66.78,66.8,12544.0,58.2711,58.306,58.2536,58.2711,12544.0
2021-06-29 14:35:00,66.8,66.82,66.71,66.72,17992.0,58.2711,58.2885,58.1926,58.2013,17992.0
2021-06-29 14:40:00,66.72,66.78,66.72,66.75,11000.0,58.2013,58.2536,58.2013,58.2275,11000.0
2021-06-29 14:45:00,66.76,66.83,66.76,66.8,18720.0,58.2362,58.2972,58.2362,58.2711,18720.0
2021-06-29 14:50:00,66.78,66.85,66.78,66.85,16802.0,58.2536,58.3147,58.2536,58.3147,16802.0
2021-06-29 14:55:00,66.85,66.89,66.83,66.87,12360.0,58.3147,58.3496,58.2972,58.3321,12360.0
2021-06-29 15:00:00,66.86,66.86,66.78,66.8,16892.0,58.3234,58.3234,58.2536,58.2711,16892.0
2021-06-29 15:05:00,66.8,66.83,66.77,66.78,15226.0,58.2711,58.2972,58.2449,58.2536,15226.0
2021-06-29 15:10:00,66.78,66.83,66.73,66.75,17430.0,58.2536,58.2972,58.21,58.2275,17430.0
2021-06-29 15:15:00,66.74,66.82,66.74,66.82,18620.0,58.2187,58.2885,58.2187,58.2885,18620.0
2021-06-29 15:20:00,66.82,66.89,66.81,66.89,20656.0,58.2885,58.3496,58.2798,58.3496,20656.0
2021-06-29 15:25:00,66.86,66.92,66.86,66.88,18818.0,58.3234,58.3757,58.3234,58.3409,18818.0
2021-06-29 15:30:00,66.86,66.89,66.77,66.77,32056.0,58.3234,58.3496,58.2449,58.2449,32056.0
2021-06-29 15:35:00,66.78,66.83,66.73,66.81,38248.0,58.2536,58.2972,58.21,58.2798,38248.0
2021-06-29 15:40:00,66.81,66.92,66.78,66.83,40804.0,58.2798,58.3757,58.2536,58.2972,40804.0
2021-06-29 15:45:00,66.83,67.0,66.81,66.98,81940.0,58.2972,58.4455,58.2798,58.4281,81940.0
2021-06-29 15:50:00,66.99,67.02,66.94,67.02,138120.0,58.4368,58.463,58.3932,58.463,138120.0
2021-06-29 15:55:00,67.01,67.03,66.86,66.88,239856.0,58.4543,58.4717,58.3234,58.3409,239856.0
2021-06-30 09:30:00,66.33,66.85,66.3,66.5,87894.0,57.8611,58.3147,57.8349,58.0094,87894.0
2021-06-30 09:35:00,66.51,66.57,66.41,66.48,29400.0,58.0181,58.0704,57.9309,57.9919,29400.0
2021-06-30 09:40:00,66.52,66.61,66.42,66.51,15542.0,58.0268,58.1053,57.9396,58.0181,15542.0
2021-06-30 09:45:00,66.5,66.51,66.25,66.32,34776.0,58.0094,58.0181,57.7913,57.8524,34776.0
2021-06-30 09:50:00,66.32,66.39,66.22,66.28,27694.0,57.8524,57.9134,57.7651,57.8175,27694.0
2021-06-30 09:55:00,66.28,66.4,66.27,66.35,14366.0,57.8175,57.9221,57.8087,57.8785,14366.0
2021-06-30 10:00:00,66.33,66.36,66.15,66.2,42894.0,57.8611,57.8872,57.7041,57.7477,42894.0
2021-06-30 10:05:00,66.17,66.23,66.16,66.21,26518.0,57.7215,57.7738,57.7128,57.7564,26518.0
2021-06-30 10:10:00,66.21,66.22,65.95,65.96,45292.0,57.7564,57.7651,57.5296,57.5383,45292.0
2021-06-30 10:15:00,65.94,65.95,65.77,65.83,76072.0,57.5209,57.5296,57.3726,57.4249,76072.0
2021-06-30 10:20:00,65.84,65.88,65.73,65.82,30406.0,57.4336,57.4685,57.3377,57.4162,30406.0
2021-06-30 10:25:00,65.83,65.99,65.79,65.99,30410.0,57.4249,57.5645,57.39,57.5645,30410.0
2021-06-30 10:30:00,65.99,66.02,65.94,66.0,29350.0,57.5645,57.5907,57.5209,57.5732,29350.0
2021-06-30 10:35:00,66.0,66.01,65.92,65.92,20438.0,57.5732,57.5819,57.5034,57.5034,20438.0
2021-06-30 10:40:00,65.91,65.92,65.81,65.82,28568.0,57.4947,57.5034,57.4075,57.4162,28568.0
2021-06-30 10:45:00,65.81,65.93,65.78,65.82,87712.0,57.4075,57.5122,57.3813,57.4162,87712.0
2021-06-30 10:50:00,65.8,65.81,65.66,65.67,27786.0,57.3987,57.4075,57.2766,57.2853,27786.0
2021-06-30 10:55:00,65.64,65.67,65.58,65.66,50196.0,57.2592,57.2853,57.2068,57.2766,50196.0
2021-06-30 11:00:00,65.66,65.7,65.6,65.65,21814.0,57.2766,57.3115,57.2243,57.2679,21814.0
2021-06-30 11:05:00,65.65,65.67,65.56,65.59,24420.0,57.2679,57.2853,57.1894,57.2156,24420.0
2021-06-30 11:10:00,65.59,65.61,65.5,65.5,56258.0,57.2156,57.233,57.1371,57.1371,56258.0
2021-06-30 11:15:00,65.52,65.57,65.49,65.57,57274.0,57.1545,57.1981,57.1283,57.1981,57274.0
2021-06-30 11:20:00,65.58,65.75,65.58,65.7,100176.0,57.2068,57.3551,57.2068,57.3115,100176.0
2021-06-30 11:25:00,65.7,65.86,65.69,65.75,67206.0,57.3115,57.4511,57.3028,57.3551,67206.0
2021-06-30 11:30:00,65.77,65.8,65.73,65.73,52538.0,57.3726,57.3987,57.3377,57.3377,52538.0
2021-06-30 11:35:00,65.74,65.74,65.68,65.72,64876.0,57.3464,57.3464,57.2941,57.329,64876.0
2021-06-30 11:40:00,65.72,66.02,65.63,66.0,79858.0,57.329,57.5907,57.2505,57.5732,79858.0
2021-06-30 11:45:00,66.0,66.25,65.95,66.25,61854.0,57.5732,57.7913,57.5296,57.7913,61854.0
2021-06-30 11:50:00,66.25,66.3,65.99,66.1,69554.0,57.7913,57.8349,57.5645,57.6604,69554.0
2021-06-30 11:55:00,66.1,66.17,66.07,66.14,37368.0,57.6604,57.7215,57.6343,57.6953,37368.0
2021-06-30 12:00:00,66.14,66.17,66.07,66.11,63462.0,57.6953,57.7215,57.6343,57.6692,63462.0
2021-06-30 12:05:00,66.13,66.19,66.09,66.12,50134.0,57.6866,57.739,57.6517,57.6779,50134.0
2021-06-30 12:10:00,66.12,66.16,66.08,66.13,99248.0,57.6779,57.7128,57.643,57.6866,99248.0
2021-06-30 12:15:00,66.13,66.13,66.05,66.11,69694.0,57.6866,57.6866,57.6168,57.6692,69694.0
2021-06-30 12:20:00,66.1,66.2,66.09,66.18,77644.0,57.6604,57.7477,57.6517,57.7302,77644.0
2021-06-30 12:25:00,66.2,66.25,66.1,66.1,77208.0,57.7477,57.7913,57.6604,57.6604,77208.0
2021-06-30 12:30:00,66.1,66.19,66.08,66.19,46696.0,57.6604,57.739,57.643,57.739,46696.0
2021-06-30 12:35:00,66.19,66.19,66.09,66.11,21258.0,57.739,57.739,57.6517,57.6692,21258.0
2021-06-30 12:40:00,66.1,66.13,66.09,66.1,32608.0,57.6604,57.6866,57.6517,57.6604,32608.0
2021-06-30 12:45:00,66.1,66.14,66.1,66.11,22958.0,57.6604,57.6953,57.6604,57.6692,22958.0
2021-06-30 12:50:00,66.11,66.16,66.1,66.16,14552.0,57.6692,57.7128,57.6604,57.7128,14552.0
2021-06-30 12:55:00,66.15,66.16,66.1,66.11,8884.0,57.7041,57.7128,57.6604,57.6692,8884.0
2021-06-30 13:00:00,66.12,66.17,66.1,66.16,51864.0,57.6779,57.7215,57.6604,57.7128,51864.0
2021-06-30 13:05:00,66.16,66.16,66.11,66.13,29992.0,57.7128,57.7128,57.6692,57.6866,29992.0
2021-06-30 13:10:00,66.13,66.14,66.11,66.14,28740.0,57.6866,57.6953,57.6692,57.6953,28740.0
2021-06-30 13:15:00,66.13,66.14,65.94,65.97,23472.0,57.6866,57.6953,57.5209,57.547,23472.0
2021-06-30 13:20:00,65.99,66.04,65.96,65.99,16018.0,57.5645,57.6081,57.5383,57.5645,16018.0
2021-06-30 13:25:00,65.98,66.0,65.91,65.99,38038.0,57.5558,57.5732,57.4947,57.5645,38038.0
2021-06-30 13:30:00,66.0,66.02,65.96,65.98,28912.0,57.5732,57.5907,57.5383,57.5558,28912.0
2021-06-30 13:35:00,65.99,66.01,65.97,66.01,19816.0,57.5645,57.5819,57.547,57.5819,19816.0
2021-06-30 13:40:00,66.01,66.02,65.98,65.98,23432.0,57.5819,57.5907,57.5558,57.5558,23432.0
2021-06-30 13:45:00,65.98,66.05,65.98,66.02,15840.0,57.5558,57.6168,57.5558,57.5907,15840.0
2021-06-30 13:50:00,66.01,66.03,65.99,66.03,13110.0,57.5819,57.5994,57.5645,57.5994,13110.0
2021-06-30 13:55:00,66.03,66.11,66.02,66.08,23092.0,57.5994,57.6692,57.5907,57.643,23092.0
2021-06-30 14:00:00,66.07,66.08,66.02,66.07,5212.0,57.6343,57.643,57.5907,57.6343,5212.0
2021-06-30 14:05:00,66.07,66.1,66.03,66.08,20872.0,57.6343,57.6604,57.5994,57.643,20872.0
2021-06-30 14:10:00,66.07,66.11,66.05,66.11,11080.0,57.6343,57.6692,57.6168,57.6692,11080.0
2021-06-30 14:15:00,66.12,66.12,66.03,66.04,15204.0,57.6779,57.6779,57.5994,57.6081,15204.0
2021-06-30 14:20:00,66.03,66.09,66.0,66.08,33046.0,57.5994,57.6517,57.5732,57.643,33046.0
2021-06-30 14:25:00,66.08,66.13,66.08,66.11,19476.0,57.643,57.6866,57.643,57.6692,19476.0
2021-06-30 14:30:00,66.11,66.16,66.11,66.15,16048.0,57.6692,57.7128,57.6692,57.7041,16048.0
2021-06-30 14:35:00,66.16,66.17,66.14,66.17,13500.0,57.7128,57.7215,57.6953,57.7215,13500.0
2021-06-30 14:40:00,66.18,66.2,66.14,66.2,12370.0,57.7302,57.7477,57.6953,57.7477,12370.0
2021-06-30 14:45:00,66.18,66.18,66.11,66.11,13078.0,57.7302,57.7302,57.6692,57.6692,13078.0
2021-06-30 14:50:00,66.12,66.13,66.02,66.04,11844.0,57.6779,57.6866,57.5907,57.6081,11844.0
2021-06-30 14:55:00,66.05,66.11,66.04,66.07,24710.0,57.6168,57.6692,57.6081,57.6343,24710.0
2021-06-30 15:00:00,66.07,66.1,66.04,66.04,23070.0,57.6343,57.6604,57.6081,57.6081,23070.0
2021-06-30 15:05:00,66.05,66.07,66.03,66.06,12968.0,57.6168,57.6343,57.5994,57.6256,12968.0
2021-06-30 15:10:00,66.06,66.06,65.92,65.94,40964.0,57.6256,57.6256,57.5034,57.5209,40964.0
2021-06-30 15:15:00,65.95,65.99,65.89,65.96,68558.0,57.5296,57.5645,57.4773,57.5383,68558.0
2021-06-30 15:20:00,65.96,66.01,65.92,65.99,69874.0,57.5383,57.5819,57.5034,57.5645,69874.0
2021-06-30 15:25:00,65.99,66.01,65.96,65.99,40134.0,57.5645,57.5819,57.5383,57.5645,40134.0
2021-06-30 15:30:00,65.99,66.15,65.95,66.12,58518.0,57.5645,57.7041,57.5296,57.6779,58518.0
2021-06-30 15:35:00,66.12,66.14,66.08,66.13,77066.0,57.6779,57.6953,57.643,57.6866,77066.0
2021-06-30 15:40:00,66.14,66.16,66.08,66.12,52652.0,57.6953,57.7128,57.643,57.6779,52652.0
2021-06-30 15:45:00,66.12,66.23,66.12,66.19,49478.0,57.6779,57.7738,57.6779,57.739,49478.0
2021-06-30 15:50:00,66.22,66.32,66.13,66.3,131882.0,57.7651,57.8524,57.6866,57.8349,131882.0
2021-06-30 15:55:00,66.3,66.33,66.18,66.24,391426.0,57.8349,57.8611,57.7302,57.7826,391426.0
2021-07-01 09:30:00,66.26,66.28,65.85,66.1,114978.0,57.8,57.8175,57.4424,57.6604,114978.0
2021-07-01 09:35:00,66.08,66.2,66.03,66.14,83250.0,57.643,57.7477,57.5994,57.6953,83250.0
2021-07-01 09:40:00,66.17,66.48,66.17,66.47,132644.0,57.7215,57.9919,57.7215,57.9832,132644.0
2021-07-01 09:45:00,66.51,66.65,66.48,66.52,53226.0,58.0181,58.1402,57.9919,58.0268,53226.0
2021-07-01 09:50:00,66.52,66.67,66.5,66.58,39366.0,58.0268,58.1577,58.0094,58.0792,39366.0
2021-07-01 09:55:00,66.6,66.6,66.39,66.51,42534.0,58.0966,58.0966,57.9134,58.0181,42534.0
2021-07-01 10:00:00,66.48,66.55,66.45,66.52,21828.0,57.9919,58.053,57.9658,58.0268,21828.0
2021-07-01 10:05:00,66.53,66.61,66.52,66.58,23824.0,58.0355,58.1053,58.0268,58.0792,23824.0
2021-07-01 10:10:00,66.57,66.67,66.53,66.67,27540.0,58.0704,58.1577,58.0355,58.1577,27540.0
2021-07-01 10:15:00,66.66,66.74,66.63,66.69,25058.0,58.1489,58.2187,58.1228,58.1751,25058.0
2021-07-01 10:20:00,66.71,66.73,66.58,66.61,41266.0,58.1926,58.21,58.0792,58.1053,41266.0
2021-07-01 10:25:00,66.61,66.72,66.61,66.68,15218.0,58.1053,58.2013,58.1053,58.1664,15218.0
2021-07-01 10:30:00,66.66,66.67,66.6,66.67,13334.0,58.1489,58.1577,58.0966,58.1577,13334.0
2021-07-01 10:35:00,66.68,66.73,66.63,66.7,10830.0,58.1664,58.21,58.1228,58.1838,10830.0
2021-07-01 10:40:00,66.71,66.78,66.71,66.78,8560.0,58.1926,58.2536,58.1926,58.2536,8560.0
2021-07-01 10:45:00,66.77,66.81,66.72,66.73,13292.0,58.2449,58.2798,58.2013,58.21,13292.0
2021-07-01 10:50:00,66.75,66.78,66.7,66.73,15946.0,58.2275,58.2536,58.1838,58.21,15946.0
2021-07-01 10:55:00,66.71,66.76,66.68,66.73,12678.0,58.1926,58.2362,58.1664,58.21,12678.0
2021-07-01 11:00:00,66.71,66.79,66.67,66.79,14974.0,58.1926,58.2623,58.1577,58.2623,14974.0
2021-07-01 11:05:00,66.79,66.8,66.76,66.78,10942.0,58.2623,58.2711,58.2362,58.2536,10942.0
2021-07-01 11:10:00,66.79,66.89,66.77,66.82,21846.0,58.2623,58.3496,58.2449,58.2885,21846.0
2021-07-01 11:15:00,66.81,66.92,66.81,66.87,18162.0,58.2798,58.3757,58.2798,58.3321,18162.0
2021-07-01 11:20:00,66.85,66.93,66.85,66.92,14784.0,58.3147,58.3845,58.3147,58.3757,14784.0
2021-07-01 11:25:00,66.93,66.95,66.83,66.94,48604.0,58.3845,58.4019,58.2972,58.3932,48604.0
2021-07-01 11:30:00,66.95,66.99,66.9,66.9,18366.0,58.4019,58.4368,58.3583,58.3583,18366.0
2021-07-01 11:35:00,66.91,67.01,66.9,67.01,10174.0,58.367,58.4543,58.3583,58.4543,10174.0
2021-07-01 11:40:00,67.0,67.02,66.96,66.99,13848.0,58.4455,58.463,58.4106,58.4368,13848.0
2021-07-01 11:45:00,67.01,67.08,67.01,67.03,11832.0,58.4543,58.5153,58.4543,58.4717,11832.0
2021-07-01 11:50:00,67.04,67.14,67.03,67.03,21008.0,58.4804,58.5677,58.4717,58.4717,21008.0
2021-07-01 11:55:00,67.04,67.17,67.02,67.12,26234.0,58.4804,58.5938,58.463,58.5502,26234.0
2021-07-01 12:00:00,67.13,67.18,67.1,67.17,22754.0,58.5589,58.6026,58.5328,58.5938,22754.0
2021-07-01 12:05:00,67.17,67.2,67.14,67.16,10022.0,58.5938,58.62,58.5677,58.5851,10022.0
2021-07-01 12:10:00,67.14,67.17,67.07,67.1,30248.0,58.5677,58.5938,58.5066,58.5328,30248.0
2021-07-01 12:15:00,67.11,67.15,67.1,67.13,14084.0,58.5415,58.5764,58.5328,58.5589,14084.0
2021-07-01 12:20:00,67.14,67.14,67.01,67.03,32724.0,58.5677,58.5677,58.4543,58.4717,32724.0
2021-07-01 12:25:00,67.02,67.06,67.01,67.05,11756.0,58.463,58.4979,58.4543,58.4892,11756.0
2021-07-01 12:30:00,67.05,67.11,67.05,67.09,21852.0,58.4892,58.5415,58.4892,58.524,21852.0
2021-07-01 12:35:00,67.08,67.09,67.01,67.01,24700.0,58.5153,58.524,58.4543,58.4543,24700.0
2021-07-01 12:40:00,67.02,67.03,66.95,67.03,33426.0,58.463,58.4717,58.4019,58.4717,33426.0
2021-07-01 12:45:00,67.04,67.14,67.04,67.14,23534.0,58.4804,58.5677,58.4804,58.5677,23534.0
2021-07-01 12:50:00,67.17,67.27,67.14,67.18,16632.0,58.5938,58.6811,58.5677,58.6026,16632.0
2021-07-01 12:55:00,67.19,67.22,67.16,67.16,32770.0,58.6113,58.6374,58.5851,58.5851,32770.0
2021-07-01 13:00:00,67.14,67.17,67.13,67.14,11298.0,58.5677,58.5938,58.5589,58.5677,11298.0
2021-07-01 13:05:00,67.14,67.18,67.13,67.14,23572.0,58.5677,58.6026,58.5589,58.5677,23572.0
2021-07-01 13:10:00,67.14,67.27,67.13,67.19,18172.0,58.5677,58.6811,58.5589,58.6113,18172.0
2021-07-01 13:15:00,67.2,67.25,67.2,67.21,17850.0,58.62,58.6636,58.62,58.6287,17850.0
2021-07-01 13:20:00,67.21,67.21,67.13,67.14,7992.0,58.6287,58.6287,58.5589,58.5677,7992.0
2021-07-01 13:25:00,67.13,67.19,67.13,67.17,11942.0,58.5589,58.6113,58.5589,58.5938,11942.0
2021-07-01 13:30:00,67.17,67.21,67.14,67.21,26644.0,58.5938,58.6287,58.5677,58.6287,26644.0
2021-07-01 13:35:00,67.22,67.28,67.17,67.24,19914.0,58.6374,58.6898,58.5938,58.6549,19914.0
2021-07-01 13:40:00,67.23,67.26,67.17,67.17,7428.0,58.6462,58.6723,58.5938,58.5938,7428.0
2021-07-01 13:45:00,67.18,67.19,67.14,67.17,12514.0,58.6026,58.6113,58.5677,58.5938,12514.0
2021-07-01 13:50:00,67.17,67.26,67.16,67.21,57574.0,58.5938,58.6723,58.5851,58.6287,57574.0
2021-07-01 13:55:00,67.21,67.25,67.2,67.21,92278.0,58.6287,58.6636,58.62,58.6287,92278.0
2021-07-01 14:00:00,67.2,67.22,67.11,67.12,46390.0,58.62,58.6374,58.5415,58.5502,46390.0
2021-07-01 14:05:00,67.09,67.14,67.07,67.14,25266.0,58.524,58.5677,58.5066,58.5677,25266.0
2021-07-01 14:10:00,67.15,67.18,67.05,67.08,45814.0,58.5764,58.6026,58.4892,58.5153,45814.0
2021-07-01 14:15:00,67.07,67.18,67.07,67.17,26892.0,58.5066,58.6026,58.5066,58.5938,26892.0
2021-07-01 14:20:00,67.19,67.21,67.14,67.21,10808.0,58.6113,58.6287,58.5677,58.6287,10808.0
2021-07-01 14:25:00,67.22,67.3,67.22,67.28,8912.0,58.6374,58.7072,58.6374,58.6898,8912.0
2021-07-01 14:30:00,67.27,67.28,67.21,67.24,27594.0,58.6811,58.6898,58.6287,58.6549,27594.0
2021-07-01 14:35:00,67.26,67.29,67.24,67.27,20444.0,58.6723,58.6985,58.6549,58.6811,20444.0
2021-07-01 14:40:00,67.28,67.3,67.25,67.28,15564.0,58.6898,58.7072,58.6636,58.6898,15564.0
2021-07-01 14:45:00,67.26,67.27,67.21,67.22,47222.0,58.6723,58.6811,58.6287,58.6374,47222.0
2021-07-01 14:50:00,67.21,67.23,67.16,67.16,31570.0,58.6287,58.6462,58.5851,58.5851,31570.0
2021-07-01 14:55:00,67.16,67.21,67.15,67.17,28412.0,58.5851,58.6287,58.5764,58.5938,28412.0
2021-07-01 15:00:00,67.17,67.2,67.13,67.2,37970.0,58.5938,58.62,58.5589,58.62,37970.0
2021-07-01 15:05:00,67.19,67.24,67.16,67.24,20908.0,58.6113,58.6549,58.5851,58.6549,20908.0
2021-07-01 15:10:00,67.24,67.29,67.22,67.29,31130.0,58.6549,58.6985,58.6374,58.6985,31130.0
2021-07-01 15:15:00,67.28,67.33,67.21,67.22,40088.0,58.6898,58.7334,58.6287,58.6374,40088.0
2021-07-01 15:20:00,67.23,67.26,67.19,67.25,35866.0,58.6462,58.6723,58.6113,58.6636,35866.0
2021-07-01 15:25:00,67.26,67.28,67.17,67.2,43474.0,58.6723,58.6898,58.5938,58.62,43474.0
2021-07-01 15:30:00,67.2,67.25,67.14,67.16,52984.0,58.62,58.6636,58.5677,58.5851,52984.0
2021-07-01 15:35:00,67.15,67.17,67.08,67.08,44502.0,58.5764,58.5938,58.5153,58.5153,44502.0
2021-07-01 15:40:00,67.07,67.1,67.0,67.0,65850.0,58.5066,58.5328,58.4455,58.4455,65850.0
2021-07-01 15:45:00,67.0,67.03,66.92,66.99,99774.0,58.4455,58.4717,58.3757,58.4368,99774.0
2021-07-01 15:50:00,67.0,67.07,66.86,66.89,173530.0,58.4455,58.5066,58.3234,58.3496,173530.0
2021-07-01 15:55:00,66.89,67.04,66.89,67.02,317634.0,58.3496,58.4804,58.3496,58.463,317634.0
2021-07-02 09:30:00,67.11,67.11,66.83,66.84,66050.0,58.5415,58.5415,58.2972,58.306,66050.0
2021-07-02 09:35:00,66.87,66.89,66.46,66.61,23968.0,58.3321,58.3496,57.9745,58.1053,23968.0
2021-07-02 09:40:00,66.62,66.66,66.54,66.65,16128.0,58.1141,58.1489,58.0443,58.1402,16128.0
2021-07-02 09:45:00,66.67,66.77,66.65,66.69,18456.0,58.1577,58.2449,58.1402,58.1751,18456.0
2021-07-02 09:50:00,66.67,66.73,66.63,66.73,43872.0,58.1577,58.21,58.1228,58.21,43872.0
2021-07-02 09:55:00,66.73,66.75,66.62,66.65,27332.0,58.21,58.2275,58.1141,58.1402,27332.0
2021-07-02 10:00:00,66.65,66.75,66.64,66.71,21094.0,58.1402,58.2275,58.1315,58.1926,21094.0
2021-07-02 10:05:00,66.7,66.7,66.64,66.64,11772.0,58.1838,58.1838,58.1315,58.1315,11772.0
2021-07-02 10:10:00,66.65,66.67,66.64,66.65,35124.0,58.1402,58.1577,58.1315,58.1402,35124.0
2021-07-02 10:15:00,66.63,66.67,66.63,66.65,19468.0,58.1228,58.1577,58.1228,58.1402,19468.0
2021-07-02 10:20:00,66.64,66.67,66.51,66.52,38720.0,58.1315,58.1577,58.0181,58.0268,38720.0
2021-07-02 10:25:00,66.52,66.64,66.51,66.61,19180.0,58.0268,58.1315,58.0181,58.1053,19180.0
2021-07-02 10:30:00,66.61,66.72,66.61,66.65,20892.0,58.1053,58.2013,58.1053,58.1402,20892.0
2021-07-02 10:35:00,66.64,66.66,66.59,66.66,7850.0,58.1315,58.1489,58.0879,58.1489,7850.0
2021-07-02 10:40:00,66.64,66.72,66.64,66.72,8536.0,58.1315,58.2013,58.1315,58.2013,8536.0
2021-07-02 10:45:00,66.72,66.73,66.69,66.69,25034.0,58.2013,58.21,58.1751,58.1751,25034.0
2021-07-02 10:50:00,66.69,66.74,66.69,66.72,9214.0,58.1751,58.2187,58.1751,58.2013,9214.0
2021-07-02 10:55:00,66.71,66.71,66.67,66.67,2350.0,58.1926,58.1926,58.1577,58.1577,2350.0
2021-07-02 11:00:00,66.66,66.77,66.66,66.77,11672.0,58.1489,58.2449,58.1489,58.2449,11672.0
2021-07-02 11:05:00,66.77,66.79,66.69,66.71,8428.0,58.2449,58.2623,58.1751,58.1926,8428.0
2021-07-02 11:10:00,66.7,66.73,66.67,66.7,9994.0,58.1838,58.21,58.1577,58.1838,9994.0
2021-07-02 11:15:00,66.7,66.72,66.64,66.69,17390.0,58.1838,58.2013,58.1315,58.1751,17390.0
2021-07-02 11:20:00,66.7,66.76,66.69,66.69,8622.0,58.1838,58.2362,58.1751,58.1751,8622.0
2021-07-02 11:25:00,66.71,66.75,66.69,66.75,15838.0,58.1926,58.2275,58.1751,58.2275,15838.0
2021-07-02 11:30:00,66.75,66.81,66.74,66.76,161690.0,58.2275,58.2798,58.2187,58.2362,161690.0
2021-07-02 11:35:00,66.77,66.77,66.7,66.73,9022.0,58.2449,58.2449,58.1838,58.21,9022.0
2021-07-02 11:40:00,66.72,66.75,66.72,66.74,9932.0,58.2013,58.2275,58.2013,58.2187,9932.0
2021-07-02 11:45:00,66.74,66.74,66.68,66.74,12316.0,58.2187,58.2187,58.1664,58.2187,12316.0
2021-07-02 11:50:00,66.73,66.79,66.72,66.75,13574.0,58.21,58.2623,58.2013,58.2275,13574.0
2021-07-02 11:55:00,66.76,66.83,66.75,66.83,14106.0,58.2362,58.2972,58.2275,58.2972,14106.0
2021-07-02 12:00:00,66.82,66.85,66.81,66.82,15458.0,58.2885,58.3147,58.2798,58.2885,15458.0
2021-07-02 12:05:00,66.83,66.88,66.83,66.88,7206.0,58.2972,58.3409,58.2972,58.3409,7206.0
2021-07-02 12:10:00,66.88,66.88,66.8,66.81,19348.0,58.3409,58.3409,58.2711,58.2798,19348.0
2021-07-02 12:15:00,66.8,66.81,66.78,66.81,7532.0,58.2711,58.2798,58.2536,58.2798,7532.0
2021-07-02 12:20:00,66.8,66.81,66.78,66.79,5508.0,58.2711,58.2798,58.2536,58.2623,5508.0
2021-07-02 12:25:00,66.8,66.86,66.77,66.84,27164.0,58.2711,58.3234,58.2449,58.306,27164.0
2021-07-02 12:30:00,66.84,66.86,66.8,66.8,8854.0,58.306,58.3234,58.2711,58.2711,8854.0
2021-07-02 12:35:00,66.8,66.88,66.8,66.88,26836.0,58.2711,58.3409,58.2711,58.3409,26836.0
2021-07-02 12:40:00,66.9,66.96,66.9,66.96,7080.0,58.3583,58.4106,58.3583,58.4106,7080.0
2021-07-02 12:45:00,66.96,67.11,66.95,67.1,7258.0,58.4106,58.5415,58.4019,58.5328,7258.0
2021-07-02 12:50:00,67.09,67.17,67.08,67.17,6816.0,58.524,58.5938,58.5153,58.5938,6816.0
2021-07-02 12:55:00,67.17,67.21,67.16,67.19,8876.0,58.5938,58.6287,58.5851,58.6113,8876.0
2021-07-02 13:00:00,67.19,67.24,67.19,67.24,5558.0,58.6113,58.6549,58.6113,58.6549,5558.0
2021-07-02 13:05:00,67.23,67.27,67.14,67.14,12004.0,58.6462,58.6811,58.5677,58.5677,12004.0
2021-07-02 13:10:00,67.14,67.16,67.1,67.15,10918.0,58.5677,58.5851,58.5328,58.5764,10918.0
2021-07-02 13:15:00,67.14,67.14,67.05,67.08,5868.0,58.5677,58.5677,58.4892,58.5153,5868.0
2021-07-02 13:20:00,67.1,67.1,67.04,67.05,4800.0,58.5328,58.5328,58.4804,58.4892,4800.0
2021-07-02 13:25:00,67.06,67.11,67.04,67.04,29500.0,58.4979,58.5415,58.4804,58.4804,29500.0
2021-07-02 13:30:00,67.07,67.11,67.07,67.11,6646.0,58.5066,58.5415,58.5066,58.5415,6646.0
2021-07-02 13:35:00,67.11,67.14,67.11,67.12,4818.0,58.5415,58.5677,58.5415,58.5502,4818.0
2021-07-02 13:40:00,67.14,67.14,67.11,67.11,5362.0,58.5677,58.5677,58.5415,58.5415,5362.0
2021-07-02 13:45:00,67.11,67.11,67.09,67.1,4826.0,58.5415,58.5415,58.524,58.5328,4826.0
2021-07-02 13:50:00,67.11,67.11,67.06,67.06,5392.0,58.5415,58.5415,58.4979,58.4979,5392.0
2021-07-02 13:55:00,67.07,67.08,67.04,67.08,9410.0,58.5066,58.5153,58.4804,58.5153,9410.0
2021-07-02 14:00:00,67.08,67.08,67.03,67.03,6596.0,58.5153,58.5153,58.4717,58.4717,6596.0
2021-07-02 14:05:00,67.01,67.08,66.99,67.04,11422.0,58.4543,58.5153,58.4368,58.4804,11422.0
2021-07-02 14:10:00,67.05,67.08,67.01,67.08,5964.0,58.4892,58.5153,58.4543,58.5153,5964.0
2021-07-02 14:15:00,67.08,67.08,67.04,67.06,7464.0,58.5153,58.5153,58.4804,58.4979,7464.0
2021-07-02 14:20:00,67.05,67.06,67.01,67.03,6814.0,58.4892,58.4979,58.4543,58.4717,6814.0
2021-07-02 14:25:00,67.03,67.07,67.0,67.07,10524.0,58.4717,58.5066,58.4455,58.5066,10524.0
2021-07-02 14:30:00,67.07,67.14,67.06,67.13,12768.0,58.5066,58.5677,58.4979,58.5589,12768.0
2021-07-02 14:35:00,67.12,67.15,67.09,67.15,10040.0,58.5502,58.5764,58.524,58.5764,10040.0
2021-07-02 14:40:00,67.16,67.23,67.16,67.22,13418.0,58.5851,58.6462,58.5851,58.6374,13418.0
2021-07-02 14:45:00,67.22,67.3,67.21,67.28,37660.0,58.6374,58.7072,58.6287,58.6898,37660.0
2021-07-02 14:50:00,67.28,67.31,67.25,67.31,40392.0,58.6898,58.716,58.6636,58.716,40392.0
2021-07-02 14:55:00,67.31,67.33,67.28,67.33,22606.0,58.716,58.7334,58.6898,58.7334,22606.0
2021-07-02 15:00:00,67.33,67.38,67.32,67.38,24404.0,58.7334,58.777,58.7247,58.777,24404.0
2021-07-02 15:05:00,67.36,67.48,67.36,67.45,21402.0,58.7596,58.8642,58.7596,58.8381,21402.0
2021-07-02 15:10:00,67.46,67.5,67.35,67.36,29412.0,58.8468,58.8817,58.7508,58.7596,29412.0
2021-07-02 15:15:00,67.37,67.39,67.35,67.37,18674.0,58.7683,58.7857,58.7508,58.7683,18674.0
2021-07-02 15:20:00,67.36,67.36,67.25,67.28,24078.0,58.7596,58.7596,58.6636,58.6898,24078.0
2021-07-02 15:25:00,67.28,67.33,67.28,67.32,17820.0,58.6898,58.7334,58.6898,58.7247,17820.0
2021-07-02 15:30:00,67.32,67.33,67.24,67.31,32214.0,58.7247,58.7334,58.6549,58.716,32214.0
2021-07-02 15:35:00,67.3,67.35,67.24,67.35,29248.0,58.7072,58.7508,58.6549,58.7508,29248.0
2021-07-02 15:40:00,67.35,67.37,67.31,67.31,35164.0,58.7508,58.7683,58.716,58.716,35164.0
2021-07-02 15:45:00,67.32,67.35,67.27,67.33,41084.0,58.7247,58.7508,58.6811,58.7334,41084.0
2021-07-02 15:50:00,67.35,67.45,67.35,67.45,72122.0,58.7508,58.8381,58.7508,58.8381,72122.0
2021-07-02 15:55:00,67.44,67.44,67.27,67.37,260416.0,58.8294,58.8294,58.6811,58.7683,260416.0
2021-07-06 09:30:00,66.61,66.87,66.53,66.73,53042.0,58.5846,58.8132,58.5142,58.6901,53042.0
2021-07-06 09:35:00,66.75,66.77,66.55,66.58,35692.0,58.7077,58.7253,58.5318,58.5582,35692.0
2021-07-06 09:40:00,66.58,66.58,66.45,66.45,13028.0,58.5582,58.5582,58.4438,58.4438,13028.0
2021-07-06 09:45:00,66.46,66.53,66.42,66.45,12990.0,58.4526,58.5142,58.4175,58.4438,12990.0
2021-07-06 09:50:00,66.5,66.5,66.33,66.33,5892.0,58.4878,58.4878,58.3383,58.3383,5892.0
2021-07-06 09:55:00,66.33,66.39,66.29,66.32,10764.0,58.3383,58.3911,58.3031,58.3295,10764.0
2021-07-06 10:00:00,66.32,66.41,66.32,66.36,14514.0,58.3295,58.4087,58.3295,58.3647,14514.0
2021-07-06 10:05:00,66.31,66.36,66.22,66.31,22556.0,58.3207,58.3647,58.2416,58.3207,22556.0
2021-07-06 10:10:00,66.29,66.29,66.21,66.24,14692.0,58.3031,58.3031,58.2328,58.2591,14692.0
2021-07-06 10:15:00,66.25,66.35,66.24,66.31,9536.0,58.2679,58.3559,58.2591,58.3207,9536.0
2021-07-06 10:20:00,66.3,66.36,66.19,66.2,22258.0,58.3119,58.3647,58.2152,58.224,22258.0
2021-07-06 10:25:00,66.21,66.29,66.2,66.27,5200.0,58.2328,58.3031,58.224,58.2855,5200.0
2021-07-06 10:30:00,66.25,66.26,66.04,66.1,12504.0,58.2679,58.2767,58.0832,58.136,12504.0
2021-07-06 10:35:00,66.13,66.3,66.13,66.29,13166.0,58.1624,58.3119,58.1624,58.3031,13166.0
2021-07-06 10:40:00,66.3,66.39,66.26,66.27,25022.0,58.3119,58.3911,58.2767,58.2855,25022.0
2021-07-06 10:45:00,66.33,66.33,66.14,66.19,30336.0,58.3383,58.3383,58.1712,58.2152,30336.0
2021-07-06 10:50:00,66.15,66.23,66.11,66.17,12276.0,58.18,58.2504,58.1448,58.1976,12276.0
2021-07-06 10:55:00,66.16,66.16,66.05,66.05,10200.0,58.1888,58.1888,58.092,58.092,10200.0
2021-07-06 11:00:00,66.04,66.1,66.0,66.03,26894.0,58.0832,58.136,58.0481,58.0744,26894.0
2021-07-06 11:05:00,66.0,66.0,65.95,65.96,17680.0,58.0481,58.0481,58.0041,58.0129,17680.0
2021-07-06 11:10:00,65.95,65.95,65.85,65.86,9286.0,58.0041,58.0041,57.9161,57.9249,9286.0
2021-07-06 11:15:00,65.85,65.89,65.83,65.83,21872.0,57.9161,57.9513,57.8985,57.8985,21872.0
2021-07-06 11:20:00,65.81,65.83,65.67,65.69,13870.0,57.881,57.8985,57.7578,57.7754,13870.0
2021-07-06 11:25:00,65.67,65.77,65.63,65.76,20108.0,57.7578,57.8458,57.7226,57.837,20108.0
2021-07-06 11:30:00,65.76,65.94,65.76,65.92,11766.0,57.837,57.9953,57.837,57.9777,11766.0
2021-07-06 11:35:00,65.93,66.0,65.93,65.97,7228.0,57.9865,58.0481,57.9865,58.0217,7228.0
2021-07-06 11:40:00,66.0,66.14,65.99,66.14,10336.0,58.0481,58.1712,58.0393,58.1712,10336.0
2021-07-06 11:45:00,66.11,66.15,66.08,66.15,9774.0,58.1448,58.18,58.1184,58.18,9774.0
2021-07-06 11:50:00,66.12,66.27,66.11,66.24,26410.0,58.1536,58.2855,58.1448,58.2591,26410.0
2021-07-06 11:55:00,66.24,66.28,66.21,66.25,5462.0,58.2591,58.2943,58.2328,58.2679,5462.0
2021-07-06 12:00:00,66.24,66.25,66.2,66.25,9312.0,58.2591,58.2679,58.224,58.2679,9312.0
2021-07-06 12:05:00,66.25,66.36,66.25,66.32,29150.0,58.2679,58.3647,58.2679,58.3295,29150.0
2021-07-06 12:10:00,66.34,66.47,66.34,66.46,33452.0,58.3471,58.4614,58.3471,58.4526,33452.0
2021-07-06 12:15:00,66.45,66.6,66.44,66.6,21314.0,58.4438,58.5758,58.435,58.5758,21314.0
2021-07-06 12:20:00,66.58,66.62,66.54,66.55,8094.0,58.5582,58.5934,58.523,58.5318,8094.0
2021-07-06 12:25:00,66.52,66.52,66.41,66.43,5274.0,58.5054,58.5054,58.4087,58.4263,5274.0
2021-07-06 12:30:00,66.42,66.45,66.36,66.43,9134.0,58.4175,58.4438,58.3647,58.4263,9134.0
2021-07-06 12:35:00,66.46,66.49,66.41,66.41,7230.0,58.4526,58.479,58.4087,58.4087,7230.0
2021-07-06 12:40:00,66.39,66.41,66.26,66.27,4688.0,58.3911,58.4087,58.2767,58.2855,4688.0
2021-07-06 12:45:00,66.29,66.29,66.23,66.29,12700.0,58.3031,58.3031,58.2504,58.3031,12700.0
2021-07-06 12:50:00,66.28,66.35,66.28,66.31,5328.0,58.2943,58.3559,58.2943,58.3207,5328.0
2021-07-06 12:55:00,66.31,66.33,66.29,66.33,5482.0,58.3207,58.3383,58.3031,58.3383,5482.0
2021-07-06 13:00:00,66.35,66.42,66.33,66.42,4976.0,58.3559,58.4175,58.3383,58.4175,4976.0
2021-07-06 13:05:00,66.39,66.46,66.39,66.45,5804.0,58.3911,58.4526,58.3911,58.4438,5804.0
2021-07-06 13:10:00,66.46,66.48,66.44,66.45,5872.0,58.4526,58.4702,58.435,58.4438,5872.0
2021-07-06 13:15:00,66.43,66.44,66.35,66.38,3734.0,58.4263,58.435,58.3559,58.3823,3734.0
2021-07-06 13:20:00,66.38,66.43,66.38,66.38,5230.0,58.3823,58.4263,58.3823,58.3823,5230.0
2021-07-06 13:25:00,66.39,66.39,66.28,66.32,3262.0,58.3911,58.3911,58.2943,58.3295,3262.0
2021-07-06 13:30:00,66.33,66.33,66.25,66.28,23880.0,58.3383,58.3383,58.2679,58.2943,23880.0
2021-07-06 13:35:00,66.25,66.27,66.2,66.24,19638.0,58.2679,58.2855,58.224,58.2591,19638.0
2021-07-06 13:40:00,66.24,66.33,66.22,66.33,13884.0,58.2591,58.3383,58.2416,58.3383,13884.0
2021-07-06 13:45:00,66.31,66.35,66.25,66.31,37668.0,58.3207,58.3559,58.2679,58.3207,37668.0
2021-07-06 13:50:00,66.31,66.32,66.26,66.29,11632.0,58.3207,58.3295,58.2767,58.3031,11632.0
2021-07-06 13:55:00,66.26,66.31,66.21,66.22,18770.0,58.2767,58.3207,58.2328,58.2416,18770.0
2021-07-06 14:00:00,66.22,66.37,66.21,66.37,30860.0,58.2416,58.3735,58.2328,58.3735,30860.0
2021-07-06 14:05:00,66.36,66.38,66.33,66.38,2338.0,58.3647,58.3823,58.3383,58.3823,2338.0
2021-07-06 14:10:00,66.38,66.39,66.33,66.38,6442.0,58.3823,58.3911,58.3383,58.3823,6442.0
2021-07-06 14:15:00,66.35,66.38,66.34,66.37,6216.0,58.3559,58.3823,58.3471,58.3735,6216.0
2021-07-06 14:20:00,66.37,66.41,66.37,66.41,5888.0,58.3735,58.4087,58.3735,58.4087,5888.0
2021-07-06 14:25:00,66.39,66.43,66.39,66.42,4200.0,58.3911,58.4263,58.3911,58.4175,4200.0
2021-07-06 14:30:00,66.43,66.51,66.43,66.5,7462.0,58.4263,58.4966,58.4263,58.4878,7462.0
2021-07-06 14:35:00,66.48,66.5,66.47,66.5,4644.0,58.4702,58.4878,58.4614,58.4878,4644.0
2021-07-06 14:40:00,66.5,66.5,66.39,66.41,30680.0,58.4878,58.4878,58.3911,58.4087,30680.0
2021-07-06 14:45:00,66.39,66.39,66.36,66.39,9474.0,58.3911,58.3911,58.3647,58.3911,9474.0
2021-07-06 14:50:00,66.39,66.42,66.36,66.38,12630.0,58.3911,58.4175,58.3647,58.3823,12630.0
2021-07-06 14:55:00,66.39,66.42,66.38,66.39,14050.0,58.3911,58.4175,58.3823,58.3911,14050.0
2021-07-06 15:00:00,66.39,66.42,66.39,66.42,9932.0,58.3911,58.4175,58.3911,58.4175,9932.0
2021-07-06 15:05:00,66.44,66.44,66.36,66.42,31298.0,58.435,58.435,58.3647,58.4175,31298.0
2021-07-06 15:10:00,66.4,66.47,66.38,66.38,17528.0,58.3999,58.4614,58.3823,58.3823,17528.0
2021-07-06 15:15:00,66.39,66.41,66.34,66.36,27768.0,58.3911,58.4087,58.3471,58.3647,27768.0
2021-07-06 15:20:00,66.35,66.42,66.33,66.39,11470.0,58.3559,58.4175,58.3383,58.3911,11470.0
2021-07-06 15:25:00,66.4,66.42,66.39,66.39,7824.0,58.3999,58.4175,58.3911,58.3911,7824.0
2021-07-06 15:30:00,66.4,66.46,66.4,66.41,14510.0,58.3999,58.4526,58.3999,58.4087,14510.0
2021-07-06 15:35:00,66.41,66.48,66.4,66.47,12374.0,58.4087,58.4702,58.3999,58.4614,12374.0
2021-07-06 15:40:00,66.48,66.48,66.44,66.48,16770.0,58.4702,58.4702,58.435,58.4702,16770.0
2021-07-06 15:45:00,66.48,66.63,66.48,66.63,20752.0,58.4702,58.6022,58.4702,58.6022,20752.0
2021-07-06 15:50:00,66.65,66.65,66.51,66.55,41052.0,58.6197,58.6197,58.4966,58.5318,41052.0
2021-07-06 15:55:00,66.55,66.72,66.54,66.66,219164.0,58.5318,58.6813,58.523,58.6285,219164.0
2021-07-07 09:30:00,66.6,66.6,66.23,66.5,30490.0,58.5758,58.5758,58.2504,58.4878,30490.0
2021-07-07 09:35:00,66.55,66.55,66.4,66.46,2060.0,58.5318,58.5318,58.3999,58.4526,2060.0
2021-07-07 09:40:00,66.47,66.59,66.42,66.42,13768.0,58.4614,58.567,58.4175,58.4175,13768.0
2021-07-07 09:45:00,66.36,66.61,66.36,66.57,11040.0,58.3647,58.5846,58.3647,58.5494,11040.0
2021-07-07 09:50:00,66.58,66.63,66.45,66.45,10010.0,58.5582,58.6022,58.4438,58.4438,10010.0
2021-07-07 09:55:00,66.41,66.41,66.32,66.39,13846.0,58.4087,58.4087,58.3295,58.3911,13846.0
2021-07-07 10:00:00,66.42,66.53,66.42,66.52,23902.0,58.4175,58.5142,58.4175,58.5054,23902.0
2021-07-07 10:05:00,66.5,66.58,66.47,66.52,4758.0,58.4878,58.5582,58.4614,58.5054,4758.0
2021-07-07 10:10:00,66.54,66.61,66.51,66.53,29056.0,58.523,58.5846,58.4966,58.5142,29056.0
2021-07-07 10:15:00,66.52,66.57,66.45,66.45,6480.0,58.5054,58.5494,58.4438,58.4438,6480.0
2021-07-07 10:20:00,66.44,66.46,66.38,66.44,12094.0,58.435,58.4526,58.3823,58.435,12094.0
2021-07-07 10:25:00,66.45,66.46,66.41,66.46,8534.0,58.4438,58.4526,58.4087,58.4526,8534.0
2021-07-07 10:30:00,66.49,66.5,66.4,66.42,10418.0,58.479,58.4878,58.3999,58.4175,10418.0
2021-07-07 10:35:00,66.43,66.56,66.42,66.52,6868.0,58.4263,58.5406,58.4175,58.5054,6868.0
2021-07-07 10:40:00,66.51,66.54,66.43,66.47,13170.0,58.4966,58.523,58.4263,58.4614,13170.0
2021-07-07 10:45:00,66.48,66.67,66.48,66.66,10254.0,58.4702,58.6373,58.4702,58.6285,10254.0
2021-07-07 10:50:00,66.67,66.69,66.62,66.65,10762.0,58.6373,58.6549,58.5934,58.6197,10762.0
2021-07-07 10:55:00,66.64,66.7,66.6,66.63,10506.0,58.611,58.6637,58.5758,58.6022,10506.0
2021-07-07 11:00:00,66.62,66.64,66.29,66.31,31944.0,58.5934,58.611,58.3031,58.3207,31944.0
2021-07-07 11:05:00,66.32,66.34,66.2,66.24,35282.0,58.3295,58.3471,58.224,58.2591,35282.0
2021-07-07 11:10:00,66.27,66.38,66.27,66.32,5210.0,58.2855,58.3823,58.2855,58.3295,5210.0
2021-07-07 11:15:00,66.33,66.41,66.32,66.38,15678.0,58.3383,58.4087,58.3295,58.3823,15678.0
2021-07-07 11:20:00,66.38,66.45,66.35,66.37,9522.0,58.3823,58.4438,58.3559,58.3735,9522.0
2021-07-07 11:25:00,66.39,66.52,66.39,66.5,12102.0,58.3911,58.5054,58.3911,58.4878,12102.0
2021-07-07 11:30:00,66.48,66.64,66.48,66.62,6608.0,58.4702,58.611,58.4702,58.5934,6608.0
2021-07-07 11:35:00,66.64,66.67,66.6,66.67,29158.0,58.611,58.6373,58.5758,58.6373,29158.0
2021-07-07 11:40:00,66.73,66.75,66.64,66.65,17050.0,58.6901,58.7077,58.611,58.6197,17050.0
2021-07-07 11:45:00,66.66,66.68,66.58,66.64,14060.0,58.6285,58.6461,58.5582,58.611,14060.0
2021-07-07 11:50:00,66.64,66.66,66.49,66.5,11658.0,58.611,58.6285,58.479,58.4878,11658.0
2021-07-07 11:55:00,66.51,66.53,66.43,66.49,14650.0,58.4966,58.5142,58.4263,58.479,14650.0
2021-07-07 12:00:00,66.47,66.55,66.47,66.53,12294.0,58.4614,58.5318,58.4614,58.5142,12294.0
2021-07-07 12:05:00,66.55,66.55,66.45,66.54,10954.0,58.5318,58.5318,58.4438,58.523,10954.0
2021-07-07 12:10:00,66.55,66.6,66.52,66.58,8250.0,58.5318,58.5758,58.5054,58.5582,8250.0
2021-07-07 12:15:00,66.6,66.66,66.59,66.66,7170.0,58.5758,58.6285,58.567,58.6285,7170.0
2021-07-07 12:20:00,66.65,66.72,66.65,66.69,10940.0,58.6197,58.6813,58.6197,58.6549,10940.0
2021-07-07 12:25:00,66.67,66.72,66.64,66.7,10278.0,58.6373,58.6813,58.611,58.6637,10278.0
2021-07-07 12:30:00,66.7,66.72,66.65,66.72,12246.0,58.6637,58.6813,58.6197,58.6813,12246.0
2021-07-07 12:35:00,66.72,66.76,66.67,66.67,10928.0,58.6813,58.7165,58.6373,58.6373,10928.0
2021-07-07 12:40:00,66.66,66.69,66.61,66.66,7644.0,58.6285,58.6549,58.5846,58.6285,7644.0
2021-07-07 12:45:00,66.67,66.7,66.62,66.7,8352.0,58.6373,58.6637,58.5934,58.6637,8352.0
2021-07-07 12:50:00,66.7,66.8,66.7,66.76,12310.0,58.6637,58.7517,58.6637,58.7165,12310.0
2021-07-07 12:55:00,66.79,66.83,66.67,66.72,29932.0,58.7429,58.7781,58.6373,58.6813,29932.0
2021-07-07 13:00:00,66.73,66.73,66.64,66.64,5162.0,58.6901,58.6901,58.611,58.611,5162.0
2021-07-07 13:05:00,66.66,66.69,66.63,66.66,7482.0,58.6285,58.6549,58.6022,58.6285,7482.0
2021-07-07 13:10:00,66.65,66.66,66.61,66.61,5012.0,58.6197,58.6285,58.5846,58.5846,5012.0
2021-07-07 13:15:00,66.59,66.61,66.54,66.54,4854.0,58.567,58.5846,58.523,58.523,4854.0
2021-07-07 13:20:00,66.53,66.55,66.4,66.4,10388.0,58.5142,58.5318,58.3999,58.3999,10388.0
2021-07-07 13:25:00,66.42,66.44,66.38,66.39,19636.0,58.4175,58.435,58.3823,58.3911,19636.0
2021-07-07 13:30:00,66.38,66.46,66.36,66.44,8318.0,58.3823,58.4526,58.3647,58.435,8318.0
2021-07-07 13:35:00,66.46,66.54,66.46,66.54,3604.0,58.4526,58.523,58.4526,58.523,3604.0
2021-07-07 13:40:00,66.58,66.61,66.56,66.6,9354.0,58.5582,58.5846,58.5406,58.5758,9354.0
2021-07-07 13:45:00,66.58,66.67,66.56,66.64,5860.0,58.5582,58.6373,58.5406,58.611,5860.0
2021-07-07 13:50:00,66.66,66.66,66.58,66.58,6470.0,58.6285,58.6285,58.5582,58.5582,6470.0
2021-07-07 13:55:00,66.58,66.76,66.58,66.65,8896.0,58.5582,58.7165,58.5582,58.6197,8896.0
2021-07-07 14:00:00,66.64,66.68,66.57,66.66,9052.0,58.611,58.6461,58.5494,58.6285,9052.0
2021-07-07 14:05:00,66.64,66.68,66.61,66.68,2046.0,58.611,58.6461,58.5846,58.6461,2046.0
2021-07-07 14:10:00,66.67,66.69,66.61,66.61,13690.0,58.6373,58.6549,58.5846,58.5846,13690.0
2021-07-07 14:15:00,66.56,66.66,66.55,66.63,9518.0,58.5406,58.6285,58.5318,58.6022,9518.0
2021-07-07 14:20:00,66.6,66.61,66.53,66.55,6692.0,58.5758,58.5846,58.5142,58.5318,6692.0
2021-07-07 14:25:00,66.53,66.54,66.5,66.51,6062.0,58.5142,58.523,58.4878,58.4966,6062.0
2021-07-07 14:30:00,66.49,66.59,66.48,66.56,11120.0,58.479,58.567,58.4702,58.5406,11120.0
2021-07-07 14:35:00,66.56,66.57,66.51,66.53,6702.0,58.5406,58.5494,58.4966,58.5142,6702.0
2021-07-07 14:40:00,66.54,66.58,66.52,66.56,11788.0,58.523,58.5582,58.5054,58.5406,11788.0
2021-07-07 14:45:00,66.56,66.58,66.51,66.56,7218.0,58.5406,58.5582,58.4966,58.5406,7218.0
2021-07-07 14:50:00,66.58,66.61,66.56,66.56,6736.0,58.5582,58.5846,58.5406,58.5406,6736.0
2021-07-07 14:55:00,66.56,66.58,66.54,66.56,15954.0,58.5406,58.5582,58.523,58.5406,15954.0
2021-07-07 15:00:00,66.56,66.56,66.49,66.5,16430.0,58.5406,58.5406,58.479,58.4878,16430.0
2021-07-07 15:05:00,66.5,66.57,66.45,66.56,32302.0,58.4878,58.5494,58.4438,58.5406,32302.0
2021-07-07 15:10:00,66.56,66.58,66.52,66.55,15096.0,58.5406,58.5582,58.5054,58.5318,15096.0
2021-07-07 15:15:00,66.56,66.56,66.51,66.55,10438.0,58.5406,58.5406,58.4966,58.5318,10438.0
2021-07-07 15:20:00,66.55,66.64,66.55,66.58,24024.0,58.5318,58.611,58.5318,58.5582,24024.0
2021-07-07 15:25:00,66.6,66.67,66.6,66.64,11614.0,58.5758,58.6373,58.5758,58.611,11614.0
2021-07-07 15:30:00,66.64,66.71,66.61,66.71,13260.0,58.611,58.6725,58.5846,58.6725,13260.0
2021-07-07 15:35:00,66.7,66.72,66.64,66.66,17236.0,58.6637,58.6813,58.611,58.6285,17236.0
2021-07-07 15:40:00,66.66,66.75,66.66,66.72,48518.0,58.6285,58.7077,58.6285,58.6813,48518.0
2021-07-07 15:45:00,66.71,66.75,66.69,66.7,30006.0,58.6725,58.7077,58.6549,58.6637,30006.0
2021-07-07 15:50:00,66.72,66.75,66.7,66.72,37414.0,58.6813,58.7077,58.6637,58.6813,37414.0
2021-07-07 15:55:00,66.72,66.75,66.67,66.73,112458.0,58.6813,58.7077,58.6373,58.6901,112458.0
2021-07-08 09:30:00,66.18,66.44,66.16,66.29,55492.0,58.2064,58.435,58.1888,58.3031,55492.0
2021-07-08 09:35:00,66.24,66.31,66.11,66.3,13124.0,58.2591,58.3207,58.1448,58.3119,13124.0
2021-07-08 09:40:00,66.27,66.32,66.15,66.32,14696.0,58.2855,58.3295,58.18,58.3295,14696.0
2021-07-08 09:45:00,66.32,66.5,66.24,66.47,15986.0,58.3295,58.4878,58.2591,58.4614,15986.0
2021-07-08 09:50:00,66.47,66.64,66.46,66.54,18584.0,58.4614,58.611,58.4526,58.523,18584.0
2021-07-08 09:55:00,66.53,66.65,66.49,66.63,10530.0,58.5142,58.6197,58.479,58.6022,10530.0
2021-07-08 10:00:00,66.57,66.6,66.43,66.55,17254.0,58.5494,58.5758,58.4263,58.5318,17254.0
2021-07-08 10:05:00,66.51,66.53,66.43,66.48,14948.0,58.4966,58.5142,58.4263,58.4702,14948.0
2021-07-08 10:10:00,66.44,66.46,66.35,66.35,9650.0,58.435,58.4526,58.3559,58.3559,9650.0
2021-07-08 10:15:00,66.32,66.34,66.1,66.13,28820.0,58.3295,58.3471,58.136,58.1624,28820.0
2021-07-08 10:20:00,66.09,66.14,66.06,66.11,18406.0,58.1272,58.1712,58.1008,58.1448,18406.0
2021-07-08 10:25:00,66.1,66.15,66.0,66.14,107136.0,58.136,58.18,58.0481,58.1712,107136.0
2021-07-08 10:30:00,66.18,66.3,66.18,66.23,11100.0,58.2064,58.3119,58.2064,58.2504,11100.0
2021-07-08 10:35:00,66.23,66.29,66.18,66.28,64344.0,58.2504,58.3031,58.2064,58.2943,64344.0
2021-07-08 10:40:00,66.28,66.45,66.27,66.45,19134.0,58.2943,58.4438,58.2855,58.4438,19134.0
2021-07-08 10:45:00,66.45,66.55,66.43,66.44,53898.0,58.4438,58.5318,58.4263,58.435,53898.0
2021-07-08 10:50:00,66.42,66.5,66.42,66.5,18570.0,58.4175,58.4878,58.4175,58.4878,18570.0
2021-07-08 10:55:00,66.49,66.49,66.38,66.44,20118.0,58.479,58.479,58.3823,58.435,20118.0
2021-07-08 11:00:00,66.44,66.5,66.42,66.46,51278.0,58.435,58.4878,58.4175,58.4526,51278.0
2021-07-08 11:05:00,66.46,66.47,66.41,66.46,16334.0,58.4526,58.4614,58.4087,58.4526,16334.0
2021-07-08 11:10:00,66.48,66.48,66.31,66.31,7426.0,58.4702,58.4702,58.3207,58.3207,7426.0
2021-07-08 11:15:00,66.33,66.35,66.27,66.32,9116.0,58.3383,58.3559,58.2855,58.3295,9116.0
2021-07-08 11:20:00,66.32,66.35,66.24,66.28,21628.0,58.3295,58.3559,58.2591,58.2943,21628.0
2021-07-08 11:25:00,66.28,66.29,66.17,66.2,14898.0,58.2943,58.3031,58.1976,58.224,14898.0
2021-07-08 11:30:00,66.2,66.21,66.08,66.12,28540.0,58.224,58.2328,58.1184,58.1536,28540.0
2021-07-08 11:35:00,66.13,66.15,66.05,66.07,18392.0,58.1624,58.18,58.092,58.1096,18392.0
2021-07-08 11:40:00,66.07,66.15,66.07,66.11,23572.0,58.1096,58.18,58.1096,58.1448,23572.0
2021-07-08 11:45:00,66.11,66.23,66.1,66.17,12066.0,58.1448,58.2504,58.136,58.1976,12066.0
2021-07-08 11:50:00,66.17,66.17,66.0,66.01,25302.0,58.1976,58.1976,58.0481,58.0569,25302.0
2021-07-08 11:55:00,66.0,66.12,66.0,66.08,20892.0,58.0481,58.1536,58.0481,58.1184,20892.0
2021-07-08 12:00:00,66.08,66.1,66.02,66.08,13586.0,58.1184,58.136,58.0657,58.1184,13586.0
2021-07-08 12:05:00,66.08,66.1,66.03,66.04,13424.0,58.1184,58.136,58.0744,58.0832,13424.0
2021-07-08 12:10:00,66.04,66.07,66.0,66.05,15426.0,58.0832,58.1096,58.0481,58.092,15426.0
2021-07-08 12:15:00,66.05,66.16,66.05,66.14,8540.0,58.092,58.1888,58.092,58.1712,8540.0
2021-07-08 12:20:00,66.15,66.2,66.14,66.14,6990.0,58.18,58.224,58.1712,58.1712,6990.0
2021-07-08 12:25:00,66.16,66.22,66.14,66.15,10722.0,58.1888,58.2416,58.1712,58.18,10722.0
2021-07-08 12:30:00,66.14,66.24,66.14,66.19,10262.0,58.1712,58.2591,58.1712,58.2152,10262.0
2021-07-08 12:35:00,66.19,66.19,66.16,66.17,7048.0,58.2152,58.2152,58.1888,58.1976,7048.0
2021-07-08 12:40:00,66.16,66.22,66.14,66.19,8168.0,58.1888,58.2416,58.1712,58.2152,8168.0
2021-07-08 12:45:00,66.19,66.26,66.18,66.24,5354.0,58.2152,58.2767,58.2064,58.2591,5354.0
2021-07-08 12:50:00,66.22,66.26,66.21,66.24,7180.0,58.2416,58.2767,58.2328,58.2591,7180.0
2021-07-08 12:55:00,66.25,66.27,66.24,66.25,11174.0,58.2679,58.2855,58.2591,58.2679,11174.0
2021-07-08 13:00:00,66.26,66.26,66.18,66.18,7372.0,58.2767,58.2767,58.2064,58.2064,7372.0
2021-07-08 13:05:00,66.19,66.21,66.11,66.14,13998.0,58.2152,58.2328,58.1448,58.1712,13998.0
2021-07-08 13:10:00,66.13,66.15,66.1,66.11,4490.0,58.1624,58.18,58.136,58.1448,4490.0
2021-07-08 13:15:00,66.11,66.17,66.11,66.17,9990.0,58.1448,58.1976,58.1448,58.1976,9990.0
2021-07-08 13:20:00,66.17,66.17,66.06,66.08,17330.0,58.1976,58.1976,58.1008,58.1184,17330.0
2021-07-08 13:25:00,66.08,66.17,66.07,66.17,11780.0,58.1184,58.1976,58.1096,58.1976,11780.0
2021-07-08 13:30:00,66.16,66.18,66.08,66.08,7726.0,58.1888,58.2064,58.1184,58.1184,7726.0
2021-07-08 13:35:00,66.08,66.13,66.08,66.08,5200.0,58.1184,58.1624,58.1184,58.1184,5200.0
2021-07-08 13:40:00,66.08,66.1,66.06,66.1,6444.0,58.1184,58.136,58.1008,58.136,6444.0
2021-07-08 13:45:00,66.08,66.11,66.03,66.11,19302.0,58.1184,58.1448,58.0744,58.1448,19302.0
2021-07-08 13:50:00,66.12,66.18,66.11,66.13,11120.0,58.1536,58.2064,58.1448,58.1624,11120.0
2021-07-08 13:55:00,66.1,66.11,66.06,66.09,7318.0,58.136,58.1448,58.1008,58.1272,7318.0
2021-07-08 14:00:00,66.09,66.12,66.05,66.11,9638.0,58.1272,58.1536,58.092,58.1448,9638.0
2021-07-08 14:05:00,66.08,66.09,66.05,66.06,9784.0,58.1184,58.1272,58.092,58.1008,9784.0
2021-07-08 14:10:00,66.05,66.11,66.04,66.11,10632.0,58.092,58.1448,58.0832,58.1448,10632.0
2021-07-08 14:15:00,66.13,66.15,66.07,66.11,8902.0,58.1624,58.18,58.1096,58.1448,8902.0
2021-07-08 14:20:00,66.14,66.14,66.1,66.1,5338.0,58.1712,58.1712,58.136,58.136,5338.0
2021-07-08 14:25:00,66.11,66.17,66.1,66.15,10604.0,58.1448,58.1976,58.136,58.18,10604.0
2021-07-08 14:30:00,66.15,66.19,66.11,66.16,7662.0,58.18,58.2152,58.1448,58.1888,7662.0
2021-07-08 14:35:00,66.15,66.17,66.08,66.11,6686.0,58.18,58.1976,58.1184,58.1448,6686.0
2021-07-08 14:40:00,66.11,66.13,66.04,66.06,6952.0,58.1448,58.1624,58.0832,58.1008,6952.0
2021-07-08 14:45:00,66.06,66.08,66.03,66.06,10216.0,58.1008,58.1184,58.0744,58.1008,10216.0
2021-07-08 14:50:00,66.06,66.11,66.05,66.08,8630.0,58.1008,58.1448,58.092,58.1184,8630.0
2021-07-08 14:55:00,66.08,66.14,66.08,66.11,5368.0,58.1184,58.1712,58.1184,58.1448,5368.0
2021-07-08 15:00:00,66.13,66.17,66.12,66.13,11756.0,58.1624,58.1976,58.1536,58.1624,11756.0
2021-07-08 15:05:00,66.13,66.14,66.09,66.11,30306.0,58.1624,58.1712,58.1272,58.1448,30306.0
2021-07-08 15:10:00,66.09,66.09,65.96,65.98,12360.0,58.1272,58.1272,58.0129,58.0305,12360.0
2021-07-08 15:15:00,65.97,65.98,65.92,65.94,15046.0,58.0217,58.0305,57.9777,57.9953,15046.0
2021-07-08 15:20:00,65.95,66.05,65.94,66.03,16436.0,58.0041,58.092,57.9953,58.0744,16436.0
2021-07-08 15:25:00,66.01,66.02,65.96,65.99,13336.0,58.0569,58.0657,58.0129,58.0393,13336.0
2021-07-08 15:30:00,66.0,66.06,65.99,66.05,15342.0,58.0481,58.1008,58.0393,58.092,15342.0
2021-07-08 15:35:00,66.04,66.05,65.97,65.97,21780.0,58.0832,58.092,58.0217,58.0217,21780.0
2021-07-08 15:40:00,65.96,65.96,65.84,65.89,40124.0,58.0129,58.0129,57.9073,57.9513,40124.0
2021-07-08 15:45:00,65.89,65.95,65.86,65.89,25504.0,57.9513,58.0041,57.9249,57.9513,25504.0
2021-07-08 15:50:00,65.85,66.04,65.85,66.01,50098.0,57.9161,58.0832,57.9161,58.0569,50098.0
2021-07-08 15:55:00,66.01,66.13,65.89,66.01,258858.0,58.0569,58.1624,57.9513,58.0569,258858.0
2021-07-09 09:30:00,66.14,66.32,66.0,66.21,25408.0,58.1712,58.3295,58.0481,58.2328,25408.0
2021-07-09 09:35:00,66.25,66.33,66.17,66.33,5082.0,58.2679,58.3383,58.1976,58.3383,5082.0
2021-07-09 09:40:00,66.29,66.33,66.14,66.16,10208.0,58.3031,58.3383,58.1712,58.1888,10208.0
2021-07-09 09:45:00,66.14,66.2,66.1,66.18,20580.0,58.1712,58.224,58.136,58.2064,20580.0
2021-07-09 09:50:00,66.17,66.24,66.16,66.19,9562.0,58.1976,58.2591,58.1888,58.2152,9562.0
2021-07-09 09:55:00,66.2,66.27,66.17,66.19,24980.0,58.224,58.2855,58.1976,58.2152,24980.0
2021-07-09 10:00:00,66.17,66.27,66.17,66.22,8854.0,58.1976,58.2855,58.1976,58.2416,8854.0
2021-07-09 10:05:00,66.24,66.26,66.17,66.17,21876.0,58.2591,58.2767,58.1976,58.1976,21876.0
2021-07-09 10:10:00,66.15,66.21,66.14,66.16,21442.0,58.18,58.2328,58.1712,58.1888,21442.0
2021-07-09 10:15:00,66.14,66.14,66.1,66.1,13888.0,58.1712,58.1712,58.136,58.136,13888.0
2021-07-09 10:20:00,66.1,66.1,66.01,66.05,15138.0,58.136,58.136,58.0569,58.092,15138.0
2021-07-09 10:25:00,66.04,66.08,66.0,66.05,18304.0,58.0832,58.1184,58.0481,58.092,18304.0
2021-07-09 10:30:00,66.05,66.06,65.92,65.92,10416.0,58.092,58.1008,57.9777,57.9777,10416.0
2021-07-09 10:35:00,65.92,65.92,65.84,65.85,10962.0,57.9777,57.9777,57.9073,57.9161,10962.0
2021-07-09 10:40:00,65.85,65.86,65.77,65.8,7134.0,57.9161,57.9249,57.8458,57.8722,7134.0
2021-07-09 10:45:00,65.8,65.87,65.79,65.82,10578.0,57.8722,57.9337,57.8634,57.8897,10578.0
2021-07-09 10:50:00,65.83,65.92,65.82,65.85,10240.0,57.8985,57.9777,57.8897,57.9161,10240.0
2021-07-09 10:55:00,65.85,65.85,65.7,65.71,8502.0,57.9161,57.9161,57.7842,57.793,8502.0
2021-07-09 11:00:00,65.72,65.72,65.65,65.69,8938.0,57.8018,57.8018,57.7402,57.7754,8938.0
2021-07-09 11:05:00,65.7,65.81,65.7,65.79,7358.0,57.7842,57.881,57.7842,57.8634,7358.0
2021-07-09 11:10:00,65.8,65.82,65.78,65.82,1500.0,57.8722,57.8897,57.8546,57.8897,1500.0
2021-07-09 11:15:00,65.83,65.92,65.81,65.85,80958.0,57.8985,57.9777,57.881,57.9161,80958.0
2021-07-09 11:20:00,65.86,65.89,65.82,65.83,6762.0,57.9249,57.9513,57.8897,57.8985,6762.0
2021-07-09 11:25:00,65.82,65.97,65.82,65.95,99476.0,57.8897,58.0217,57.8897,58.0041,99476.0
2021-07-09 11:30:00,65.97,65.99,65.92,65.94,17880.0,58.0217,58.0393,57.9777,57.9953,17880.0
2021-07-09 11:35:00,65.95,65.98,65.88,65.9,26190.0,58.0041,58.0305,57.9425,57.9601,26190.0
2021-07-09 11:40:00,65.91,65.99,65.91,65.98,4384.0,57.9689,58.0393,57.9689,58.0305,4384.0
2021-07-09 11:45:00,65.97,66.02,65.95,65.98,8976.0,58.0217,58.0657,58.0041,58.0305,8976.0
2021-07-09 11:50:00,65.98,66.08,65.98,66.07,9782.0,58.0305,58.1184,58.0305,58.1096,9782.0
2021-07-09 11:55:00,66.05,66.14,66.04,66.09,16376.0,58.092,58.1712,58.0832,58.1272,16376.0
2021-07-09 12:00:00,66.08,66.17,66.07,66.13,8822.0,58.1184,58.1976,58.1096,58.1624,8822.0
2021-07-09 12:05:00,66.16,66.19,66.12,66.19,12250.0,58.1888,58.2152,58.1536,58.2152,12250.0
2021-07-09 12:10:00,66.18,66.19,66.14,66.16,9198.0,58.2064,58.2152,58.1712,58.1888,9198.0
2021-07-09 12:15:00,66.16,66.16,66.1,66.1,6282.0,58.1888,58.1888,58.136,58.136,6282.0
2021-07-09 12:20:00,66.11,66.11,66.01,66.03,11706.0,58.1448,58.1448,58.0569,58.0744,11706.0
2021-07-09 12:25:00,66.01,66.05,65.99,65.99,5458.0,58.0569,58.092,58.0393,58.0393,5458.0
2021-07-09 12:30:00,66.0,66.0,65.96,66.0,10042.0,58.0481,58.0481,58.0129,58.0481,10042.0
2021-07-09 12:35:00,65.99,66.02,65.99,66.02,11696.0,58.0393,58.0657,58.0393,58.0657,11696.0
2021-07-09 12:40:00,66.02,66.07,66.02,66.02,9884.0,58.0657,58.1096,58.0657,58.0657,9884.0
2021-07-09 12:45:00,66.03,66.06,66.0,66.0,9114.0,58.0744,58.1008,58.0481,58.0481,9114.0
2021-07-09 12:50:00,65.98,66.04,65.97,66.04,26108.0,58.0305,58.0832,58.0217,58.0832,26108.0
2021-07-09 12:55:00,66.03,66.07,65.95,65.95,19532.0,58.0744,58.1096,58.0041,58.0041,19532.0
2021-07-09 13:00:00,65.97,66.08,65.97,66.08,11552.0,58.0217,58.1184,58.0217,58.1184,11552.0
2021-07-09 13:05:00,66.09,66.11,66.04,66.07,15496.0,58.1272,58.1448,58.0832,58.1096,15496.0
2021-07-09 13:10:00,66.06,66.08,66.03,66.06,14984.0,58.1008,58.1184,58.0744,58.1008,14984.0
2021-07-09 13:15:00,66.05,66.06,66.01,66.01,12514.0,58.092,58.1008,58.0569,58.0569,12514.0
2021-07-09 13:20:00,66.02,66.02,65.99,66.0,3404.0,58.0657,58.0657,58.0393,58.0481,3404.0
2021-07-09 13:25:00,66.0,66.07,66.0,66.06,7818.0,58.0481,58.1096,58.0481,58.1008,7818.0
2021-07-09 13:30:00,66.08,66.1,66.06,66.08,6010.0,58.1184,58.136,58.1008,58.1184,6010.0
2021-07-09 13:35:00,66.06,66.1,66.04,66.05,10014.0,58.1008,58.136,58.0832,58.092,10014.0
2021-07-09 13:40:00,66.05,66.06,66.02,66.03,5448.0,58.092,58.1008,58.0657,58.0744,5448.0
2021-07-09 13:45:00,66.03,66.08,66.01,66.08,18148.0,58.0744,58.1184,58.0569,58.1184,18148.0
2021-07-09 13:50:00,66.1,66.15,66.1,66.14,12610.0,58.136,58.18,58.136,58.1712,12610.0
2021-07-09 13:55:00,66.15,66.16,66.14,66.14,8184.0,58.18,58.1888,58.1712,58.1712,8184.0
2021-07-09 14:00:00,66.15,66.2,66.15,66.2,5012.0,58.18,58.224,58.18,58.224,5012.0
2021-07-09 14:05:00,66.22,66.24,66.17,66.17,42984.0,58.2416,58.2591,58.1976,58.1976,42984.0
2021-07-09 14:10:00,66.2,66.2,66.14,66.16,16712.0,58.224,58.224,58.1712,58.1888,16712.0
2021-07-09 14:15:00,66.17,66.21,66.14,66.21,17404.0,58.1976,58.2328,58.1712,58.2328,17404.0
2021-07-09 14:20:00,66.21,66.23,66.19,66.2,26448.0,58.2328,58.2504,58.2152,58.224,26448.0
2021-07-09 14:25:00,66.19,66.28,66.17,66.25,50162.0,58.2152,58.2943,58.1976,58.2679,50162.0
2021-07-09 14:30:00,66.27,66.41,66.26,66.4,23384.0,58.2855,58.4087,58.2767,58.3999,23384.0
2021-07-09 14:35:00,66.42,66.53,66.42,66.52,23190.0,58.4175,58.5142,58.4175,58.5054,23190.0
2021-07-09 14:40:00,66.53,66.58,66.39,66.39,57122.0,58.5142,58.5582,58.3911,58.3911,57122.0
2021-07-09 14:45:00,66.39,66.43,66.37,66.39,18394.0,58.3911,58.4263,58.3735,58.3911,18394.0
2021-07-09 14:50:00,66.39,66.4,66.33,66.33,52776.0,58.3911,58.3999,58.3383,58.3383,52776.0
2021-07-09 14:55:00,66.33,66.35,66.29,66.31,17528.0,58.3383,58.3559,58.3031,58.3207,17528.0
2021-07-09 15:00:00,66.31,66.38,66.3,66.37,33960.0,58.3207,58.3823,58.3119,58.3735,33960.0
2021-07-09 15:05:00,66.38,66.39,66.33,66.38,41594.0,58.3823,58.3911,58.3383,58.3823,41594.0
2021-07-09 15:10:00,66.38,66.38,66.36,66.38,17392.0,58.3823,58.3823,58.3647,58.3823,17392.0
2021-07-09 15:15:00,66.37,66.39,66.34,66.37,63566.0,58.3735,58.3911,58.3471,58.3735,63566.0
2021-07-09 15:20:00,66.36,66.38,66.3,66.3,27242.0,58.3647,58.3823,58.3119,58.3119,27242.0
2021-07-09 15:25:00,66.31,66.38,66.3,66.36,24736.0,58.3207,58.3823,58.3119,58.3647,24736.0
2021-07-09 15:30:00,66.36,66.42,66.33,66.34,27088.0,58.3647,58.4175,58.3383,58.3471,27088.0
2021-07-09 15:35:00,66.36,66.38,66.28,66.33,25070.0,58.3647,58.3823,58.2943,58.3383,25070.0
2021-07-09 15:40:00,66.34,66.38,66.24,66.24,23130.0,58.3471,58.3823,58.2591,58.2591,23130.0
2021-07-09 15:45:00,66.25,66.38,66.23,66.35,58892.0,58.2679,58.3823,58.2504,58.3559,58892.0
2021-07-09 15:50:00,66.38,66.44,66.32,66.33,62490.0,58.3823,58.435,58.3295,58.3383,62490.0
2021-07-09 15:55:00,66.32,66.46,66.27,66.42,209706.0,58.3295,58.4526,58.2855,58.4175,209706.0
2021-07-12 09:30:00,66.26,66.33,66.05,66.06,37938.0,58.2767,58.3383,58.092,58.1008,37938.0
2021-07-12 09:35:00,66.09,66.17,65.99,66.17,4956.0,58.1272,58.1976,58.0393,58.1976,4956.0
2021-07-12 09:40:00,66.21,66.35,66.21,66.35,9692.0,58.2328,58.3559,58.2328,58.3559,9692.0
2021-07-12 09:45:00,66.33,66.38,66.31,66.33,8482.0,58.3383,58.3823,58.3207,58.3383,8482.0
2021-07-12 09:50:00,66.25,66.28,66.17,66.17,11550.0,58.2679,58.2943,58.1976,58.1976,11550.0
2021-07-12 09:55:00,66.14,66.2,66.11,66.18,2286.0,58.1712,58.224,58.1448,58.2064,2286.0
2021-07-12 10:00:00,66.18,66.21,66.07,66.14,9960.0,58.2064,58.2328,58.1096,58.1712,9960.0
2021-07-12 10:05:00,66.16,66.3,66.16,66.25,3506.0,58.1888,58.3119,58.1888,58.2679,3506.0
2021-07-12 10:10:00,66.27,66.3,66.24,66.24,3708.0,58.2855,58.3119,58.2591,58.2591,3708.0
2021-07-12 10:15:00,66.26,66.33,66.26,66.33,5034.0,58.2767,58.3383,58.2767,58.3383,5034.0
2021-07-12 10:20:00,66.39,66.53,66.37,66.49,6704.0,58.3911,58.5142,58.3735,58.479,6704.0
2021-07-12 10:25:00,66.51,66.54,66.48,66.54,7846.0,58.4966,58.523,58.4702,58.523,7846.0
2021-07-12 10:30:00,66.53,66.55,66.48,66.49,6032.0,58.5142,58.5318,58.4702,58.479,6032.0
2021-07-12 10:35:00,66.51,66.58,66.51,66.55,3520.0,58.4966,58.5582,58.4966,58.5318,3520.0
2021-07-12 10:40:00,66.53,66.54,66.47,66.54,3998.0,58.5142,58.523,58.4614,58.523,3998.0
2021-07-12 10:45:00,66.57,66.57,66.54,66.55,4600.0,58.5494,58.5494,58.523,58.5318,4600.0
2021-07-12 10:50:00,66.52,66.55,66.46,66.46,5754.0,58.5054,58.5318,58.4526,58.4526,5754.0
2021-07-12 10:55:00,66.48,66.53,66.47,66.5,4522.0,58.4702,58.5142,58.4614,58.4878,4522.0
2021-07-12 11:00:00,66.51,66.54,66.44,66.5,10820.0,58.4966,58.523,58.435,58.4878,10820.0
2021-07-12 11:05:00,66.52,66.55,66.52,66.52,2204.0,58.5054,58.5318,58.5054,58.5054,2204.0
2021-07-12 11:10:00,66.52,66.56,66.51,66.55,6764.0,58.5054,58.5406,58.4966,58.5318,6764.0
2021-07-12 11:15:00,66.54,66.65,66.51,66.65,64582.0,58.523,58.6197,58.4966,58.6197,64582.0
2021-07-12 11:20:00,66.66,66.68,66.62,66.62,9134.0,58.6285,58.6461,58.5934,58.5934,9134.0
2021-07-12 11:25:00,66.64,66.64,66.58,66.64,5896.0,58.611,58.611,58.5582,58.611,5896.0
2021-07-12 11:30:00,66.66,66.69,66.61,66.61,2278.0,58.6285,58.6549,58.5846,58.5846,2278.0
2021-07-12 11:35:00,66.61,66.62,66.5,66.56,4086.0,58.5846,58.5934,58.4878,58.5406,4086.0
2021-07-12 11:40:00,66.57,66.63,66.56,66.61,5490.0,58.5494,58.6022,58.5406,58.5846,5490.0
2021-07-12 11:45:00,66.58,66.61,66.56,66.57,5588.0,58.5582,58.5846,58.5406,58.5494,5588.0
2021-07-12 11:50:00,66.58,66.58,66.54,66.54,8206.0,58.5582,58.5582,58.523,58.523,8206.0
2021-07-12 11:55:00,66.55,66.64,66.54,66.62,5960.0,58.5318,58.611,58.523,58.5934,5960.0
2021-07-12 12:00:00,66.64,66.7,66.63,66.7,6796.0,58.611,58.6637,58.6022,58.6637,6796.0
2021-07-12 12:05:00,66.71,66.73,66.68,66.7,2878.0,58.6725,58.6901,58.6461,58.6637,2878.0
2021-07-12 12:10:00,66.68,66.74,66.67,66.73,9182.0,58.6461,58.6989,58.6373,58.6901,9182.0
2021-07-12 12:15:00,66.74,66.74,66.7,66.73,4760.0,58.6989,58.6989,58.6637,58.6901,4760.0
2021-07-12 12:20:00,66.72,66.74,66.7,66.7,7742.0,58.6813,58.6989,58.6637,58.6637,7742.0
2021-07-12 12:25:00,66.72,66.72,66.65,66.69,13694.0,58.6813,58.6813,58.6197,58.6549,13694.0
2021-07-12 12:30:00,66.69,66.72,66.68,66.69,6948.0,58.6549,58.6813,58.6461,58.6549,6948.0
2021-07-12 12:35:00,66.69,66.71,66.67,66.7,5858.0,58.6549,58.6725,58.6373,58.6637,5858.0
2021-07-12 12:40:00,66.69,66.75,66.69,66.75,3566.0,58.6549,58.7077,58.6549,58.7077,3566.0
2021-07-12 12:45:00,66.74,66.75,66.72,66.72,38492.0,58.6989,58.7077,58.6813,58.6813,38492.0
2021-07-12 12:50:00,66.71,66.71,66.66,66.66,4150.0,58.6725,58.6725,58.6285,58.6285,4150.0
2021-07-12 12:55:00,66.67,66.73,66.67,66.72,10162.0,58.6373,58.6901,58.6373,58.6813,10162.0
2021-07-12 13:00:00,66.74,66.75,66.71,66.72,3316.0,58.6989,58.7077,58.6725,58.6813,3316.0
2021-07-12 13:05:00,66.72,66.79,66.72,66.78,23192.0,58.6813,58.7429,58.6813,58.7341,23192.0
2021-07-12 13:10:00,66.79,66.82,66.79,66.81,5408.0,58.7429,58.7693,58.7429,58.7605,5408.0
2021-07-12 13:15:00,66.79,66.79,66.72,66.75,7778.0,58.7429,58.7429,58.6813,58.7077,7778.0
2021-07-12 13:20:00,66.76,66.79,66.72,66.78,2716.0,58.7165,58.7429,58.6813,58.7341,2716.0
2021-07-12 13:25:00,66.8,66.83,66.8,66.8,5600.0,58.7517,58.7781,58.7517,58.7517,5600.0
2021-07-12 13:30:00,66.79,66.82,66.79,66.8,4928.0,58.7429,58.7693,58.7429,58.7517,4928.0
2021-07-12 13:35:00,66.8,66.81,66.77,66.78,4352.0,58.7517,58.7605,58.7253,58.7341,4352.0
2021-07-12 13:40:00,66.76,66.77,66.71,66.75,12532.0,58.7165,58.7253,58.6725,58.7077,12532.0
2021-07-12 13:45:00,66.75,66.77,66.72,66.72,3892.0,58.7077,58.7253,58.6813,58.6813,3892.0
2021-07-12 13:50:00,66.71,66.76,66.68,66.76,8104.0,58.6725,58.7165,58.6461,58.7165,8104.0
2021-07-12 13:55:00,66.75,66.76,66.63,66.63,17210.0,58.7077,58.7165,58.6022,58.6022,17210.0
2021-07-12 14:00:00,66.6,66.67,66.59,66.59,8738.0,58.5758,58.6373,58.567,58.567,8738.0
2021-07-12 14:05:00,66.59,66.65,66.58,66.6,4366.0,58.567,58.6197,58.5582,58.5758,4366.0
2021-07-12 14:10:00,66.6,66.64,66.56,66.6,31050.0,58.5758,58.611,58.5406,58.5758,31050.0
2021-07-12 14:15:00,66.58,66.63,66.57,66.59,6766.0,58.5582,58.6022,58.5494,58.567,6766.0
2021-07-12 14:20:00,66.57,66.58,66.45,66.45,5996.0,58.5494,58.5582,58.4438,58.4438,5996.0
2021-07-12 14:25:00,66.46,66.54,66.46,66.54,16970.0,58.4526,58.523,58.4526,58.523,16970.0
2021-07-12 14:30:00,66.55,66.59,66.51,66.58,24614.0,58.5318,58.567,58.4966,58.5582,24614.0
2021-07-12 14:35:00,66.58,66.58,66.55,66.55,5658.0,58.5582,58.5582,58.5318,58.5318,5658.0
2021-07-12 14:40:00,66.56,66.61,66.55,66.58,6908.0,58.5406,58.5846,58.5318,58.5582,6908.0
2021-07-12 14:45:00,66.56,66.57,66.53,66.53,4730.0,58.5406,58.5494,58.5142,58.5142,4730.0
2021-07-12 14:50:00,66.54,66.59,66.48,66.5,18480.0,58.523,58.567,58.4702,58.4878,18480.0
2021-07-12 14:55:00,66.52,66.57,66.51,66.52,8290.0,58.5054,58.5494,58.4966,58.5054,8290.0
2021-07-12 15:00:00,66.52,66.55,66.5,66.51,14248.0,58.5054,58.5318,58.4878,58.4966,14248.0
2021-07-12 15:05:00,66.51,66.58,66.51,66.57,16204.0,58.4966,58.5582,58.4966,58.5494,16204.0
2021-07-12 15:10:00,66.55,66.55,66.48,66.5,9526.0,58.5318,58.5318,58.4702,58.4878,9526.0
2021-07-12 15:15:00,66.5,66.54,66.48,66.51,8240.0,58.4878,58.523,58.4702,58.4966,8240.0
2021-07-12 15:20:00,66.5,66.52,66.47,66.48,9054.0,58.4878,58.5054,58.4614,58.4702,9054.0
2021-07-12 15:25:00,66.48,66.54,66.47,66.52,7310.0,58.4702,58.523,58.4614,58.5054,7310.0
2021-07-12 15:30:00,66.52,66.56,66.49,66.5,12828.0,58.5054,58.5406,58.479,58.4878,12828.0
2021-07-12 15:35:00,66.52,66.56,66.51,66.51,11622.0,58.5054,58.5406,58.4966,58.4966,11622.0
2021-07-12 15:40:00,66.51,66.58,66.51,66.57,12598.0,58.4966,58.5582,58.4966,58.5494,12598.0
2021-07-12 15:45:00,66.56,66.63,66.53,66.6,18500.0,58.5406,58.6022,58.5142,58.5758,18500.0
2021-07-12 15:50:00,66.59,66.61,66.56,66.61,35354.0,58.567,58.5846,58.5406,58.5846,35354.0
2021-07-12 15:55:00,66.61,66.77,66.61,66.74,179988.0,58.5846,58.7253,58.5846,58.6989,179988.0
2021-07-13 09:30:00,66.67,66.84,66.57,66.76,35776.0,58.6373,58.7869,58.5494,58.7165,35776.0
2021-07-13 09:35:00,66.69,66.72,66.55,66.6,5440.0,58.6549,58.6813,58.5318,58.5758,5440.0
2021-07-13 09:40:00,66.64,66.7,66.56,66.68,5192.0,58.611,58.6637,58.5406,58.6461,5192.0
2021-07-13 09:45:00,66.66,66.66,66.36,66.37,6712.0,58.6285,58.6285,58.3647,58.3735,6712.0
2021-07-13 09:50:00,66.45,66.56,66.42,66.5,6622.0,58.4438,58.5406,58.4175,58.4878,6622.0
2021-07-13 09:55:00,66.49,66.5,66.46,66.47,6784.0,58.479,58.4878,58.4526,58.4614,6784.0
2021-07-13 10:00:00,66.46,66.53,66.4,66.53,9016.0,58.4526,58.5142,58.3999,58.5142,9016.0
2021-07-13 10:05:00,66.57,66.59,66.56,66.57,3410.0,58.5494,58.567,58.5406,58.5494,3410.0
2021-07-13 10:10:00,66.6,66.67,66.6,66.63,4014.0,58.5758,58.6373,58.5758,58.6022,4014.0
2021-07-13 10:15:00,66.64,66.69,66.63,66.64,3232.0,58.611,58.6549,58.6022,58.611,3232.0
2021-07-13 10:20:00,66.61,66.69,66.58,66.58,10792.0,58.5846,58.6549,58.5582,58.5582,10792.0
2021-07-13 10:25:00,66.57,66.58,66.53,66.57,6258.0,58.5494,58.5582,58.5142,58.5494,6258.0
2021-07-13 10:30:00,66.54,66.61,66.52,66.52,5482.0,58.523,58.5846,58.5054,58.5054,5482.0
2021-07-13 10:35:00,66.51,66.6,66.51,66.57,9074.0,58.4966,58.5758,58.4966,58.5494,9074.0
2021-07-13 10:40:00,66.56,66.56,66.45,66.45,8240.0,58.5406,58.5406,58.4438,58.4438,8240.0
2021-07-13 10:45:00,66.44,66.48,66.42,66.43,10312.0,58.435,58.4702,58.4175,58.4263,10312.0
2021-07-13 10:50:00,66.44,66.44,66.3,66.31,8684.0,58.435,58.435,58.3119,58.3207,8684.0
2021-07-13 10:55:00,66.29,66.39,66.29,66.37,10024.0,58.3031,58.3911,58.3031,58.3735,10024.0
2021-07-13 11:00:00,66.36,66.38,66.33,66.36,8676.0,58.3647,58.3823,58.3383,58.3647,8676.0
2021-07-13 11:05:00,66.36,66.43,66.36,66.39,7320.0,58.3647,58.4263,58.3647,58.3911,7320.0
2021-07-13 11:10:00,66.38,66.39,66.33,66.34,8608.0,58.3823,58.3911,58.3383,58.3471,8608.0
2021-07-13 11:15:00,66.33,66.33,66.29,66.32,9120.0,58.3383,58.3383,58.3031,58.3295,9120.0
2021-07-13 11:20:00,66.32,66.32,66.28,66.28,6386.0,58.3295,58.3295,58.2943,58.2943,6386.0
2021-07-13 11:25:00,66.29,66.29,66.13,66.13,11052.0,58.3031,58.3031,58.1624,58.1624,11052.0
2021-07-13 11:30:00,66.13,66.25,66.08,66.24,18676.0,58.1624,58.2679,58.1184,58.2591,18676.0
2021-07-13 11:35:00,66.23,66.25,66.14,66.14,10548.0,58.2504,58.2679,58.1712,58.1712,10548.0
2021-07-13 11:40:00,66.14,66.19,66.14,66.19,15538.0,58.1712,58.2152,58.1712,58.2152,15538.0
2021-07-13 11:45:00,66.19,66.25,66.17,66.23,14846.0,58.2152,58.2679,58.1976,58.2504,14846.0
2021-07-13 11:50:00,66.22,66.24,66.2,66.24,10376.0,58.2416,58.2591,58.224,58.2591,10376.0
2021-07-13 11:55:00,66.24,66.27,66.22,66.22,10242.0,58.2591,58.2855,58.2416,58.2416,10242.0
2021-07-13 12:00:00,66.22,66.27,66.22,66.27,14150.0,58.2416,58.2855,58.2416,58.2855,14150.0
2021-07-13 12:05:00,66.26,66.31,66.26,66.3,5904.0,58.2767,58.3207,58.2767,58.3119,5904.0
2021-07-13 12:10:00,66.3,66.33,66.25,66.28,24830.0,58.3119,58.3383,58.2679,58.2943,24830.0
2021-07-13 12:15:00,66.3,66.3,66.24,66.27,10432.0,58.3119,58.3119,58.2591,58.2855,10432.0
2021-07-13 12:20:00,66.28,66.32,66.28,66.3,3652.0,58.2943,58.3295,58.2943,58.3119,3652.0
2021-07-13 12:25:00,66.29,66.33,66.28,66.33,8904.0,58.3031,58.3383,58.2943,58.3383,8904.0
2021-07-13 12:30:00,66.32,66.33,66.3,66.32,5544.0,58.3295,58.3383,58.3119,58.3295,5544.0
2021-07-13 12:35:00,66.31,66.31,66.27,66.31,6428.0,58.3207,58.3207,58.2855,58.3207,6428.0
2021-07-13 12:40:00,66.31,66.33,66.3,66.31,7338.0,58.3207,58.3383,58.3119,58.3207,7338.0
2021-07-13 12:45:00,66.32,66.36,66.32,66.35,2540.0,58.3295,58.3647,58.3295,58.3559,2540.0
2021-07-13 12:50:00,66.33,66.34,66.32,66.34,5046.0,58.3383,58.3471,58.3295,58.3471,5046.0
2021-07-13 12:55:00,66.33,66.39,66.33,66.38,8214.0,58.3383,58.3911,58.3383,58.3823,8214.0
2021-07-13 13:00:00,66.38,66.38,66.31,66.34,8262.0,58.3823,58.3823,58.3207,58.3471,8262.0
2021-07-13 13:05:00,66.33,66.36,66.33,66.33,3404.0,58.3383,58.3647,58.3383,58.3383,3404.0
2021-07-13 13:10:00,66.33,66.33,66.27,66.28,6884.0,58.3383,58.3383,58.2855,58.2943,6884.0
2021-07-13 13:15:00,66.29,66.31,66.24,66.3,7940.0,58.3031,58.3207,58.2591,58.3119,7940.0
2021-07-13 13:20:00,66.29,66.36,66.29,66.33,5990.0,58.3031,58.3647,58.3031,58.3383,5990.0
2021-07-13 13:25:00,66.32,66.37,66.27,66.37,19612.0,58.3295,58.3735,58.2855,58.3735,19612.0
2021-07-13 13:30:00,66.35,66.41,66.33,66.38,11340.0,58.3559,58.4087,58.3383,58.3823,11340.0
2021-07-13 13:35:00,66.41,66.43,66.35,66.41,5600.0,58.4087,58.4263,58.3559,58.4087,5600.0
2021-07-13 13:40:00,66.41,66.42,66.37,66.39,5822.0,58.4087,58.4175,58.3735,58.3911,5822.0
2021-07-13 13:45:00,66.39,66.42,66.37,66.37,4796.0,58.3911,58.4175,58.3735,58.3735,4796.0
2021-07-13 13:50:00,66.35,66.42,66.35,66.36,6914.0,58.3559,58.4175,58.3559,58.3647,6914.0
2021-07-13 13:55:00,66.38,66.45,66.37,66.44,6622.0,58.3823,58.4438,58.3735,58.435,6622.0
2021-07-13 14:00:00,66.42,66.43,66.36,66.39,12160.0,58.4175,58.4263,58.3647,58.3911,12160.0
2021-07-13 14:05:00,66.42,66.44,66.39,66.39,14960.0,58.4175,58.435,58.3911,58.3911,14960.0
2021-07-13 14:10:00,66.42,66.44,66.33,66.36,10438.0,58.4175,58.435,58.3383,58.3647,10438.0
2021-07-13 14:15:00,66.36,66.36,66.29,66.36,7726.0,58.3647,58.3647,58.3031,58.3647,7726.0
2021-07-13 14:20:00,66.37,66.4,66.32,66.33,4842.0,58.3735,58.3999,58.3295,58.3383,4842.0
2021-07-13 14:25:00,66.33,66.33,66.27,66.28,8072.0,58.3383,58.3383,58.2855,58.2943,8072.0
2021-07-13 14:30:00,66.24,66.26,66.16,66.2,11780.0,58.2591,58.2767,58.1888,58.224,11780.0
2021-07-13 14:35:00,66.2,66.2,66.17,66.17,1828.0,58.224,58.224,58.1976,58.1976,1828.0
2021-07-13 14:40:00,66.14,66.17,66.14,66.16,9058.0,58.1712,58.1976,58.1712,58.1888,9058.0
2021-07-13 14:45:00,66.15,66.18,66.14,66.18,7712.0,58.18,58.2064,58.1712,58.2064,7712.0
2021-07-13 14:50:00,66.15,66.17,66.13,66.13,4178.0,58.18,58.1976,58.1624,58.1624,4178.0
2021-07-13 14:55:00,66.14,66.24,66.11,66.22,13452.0,58.1712,58.2591,58.1448,58.2416,13452.0
2021-07-13 15:00:00,66.19,66.2,66.15,66.19,6708.0,58.2152,58.224,58.18,58.2152,6708.0
2021-07-13 15:05:00,66.19,66.19,66.02,66.02,2762.0,58.2152,58.2152,58.0657,58.0657,2762.0
2021-07-13 15:10:00,66.06,66.07,65.89,65.9,20940.0,58.1008,58.1096,57.9513,57.9601,20940.0
2021-07-13 15:15:00,65.89,65.91,65.84,65.85,9348.0,57.9513,57.9689,57.9073,57.9161,9348.0
2021-07-13 15:20:00,65.82,65.83,65.74,65.81,11720.0,57.8897,57.8985,57.8194,57.881,11720.0
2021-07-13 15:25:00,65.8,65.91,65.8,65.91,9298.0,57.8722,57.9689,57.8722,57.9689,9298.0
2021-07-13 15:30:00,65.9,65.99,65.89,65.97,13350.0,57.9601,58.0393,57.9513,58.0217,13350.0
2021-07-13 15:35:00,65.95,65.95,65.86,65.93,18694.0,58.0041,58.0041,57.9249,57.9865,18694.0
2021-07-13 15:40:00,65.92,65.98,65.92,65.96,10608.0,57.9777,58.0305,57.9777,58.0129,10608.0
2021-07-13 15:45:00,65.94,65.97,65.91,65.92,19528.0,57.9953,58.0217,57.9689,57.9777,19528.0
2021-07-13 15:50:00,65.92,66.11,65.88,66.08,53940.0,57.9777,58.1448,57.9425,58.1184,53940.0
2021-07-13 15:55:00,66.1,66.11,65.98,66.07,128310.0,58.136,58.1448,58.0305,58.1096,128310.0
2021-07-14 09:30:00,66.21,66.27,66.02,66.06,36194.0,58.2328,58.2855,58.0657,58.1008,36194.0
2021-07-14 09:35:00,66.12,66.23,66.03,66.22,7710.0,58.1536,58.2504,58.0744,58.2416,7710.0
2021-07-14 09:40:00,66.23,66.28,66.16,66.28,8302.0,58.2504,58.2943,58.1888,58.2943,8302.0
2021-07-14 09:45:00,66.24,66.27,66.14,66.17,3636.0,58.2591,58.2855,58.1712,58.1976,3636.0
2021-07-14 09:50:00,66.17,66.17,66.03,66.03,9874.0,58.1976,58.1976,58.0744,58.0744,9874.0
2021-07-14 09:55:00,65.98,66.02,65.87,65.93,7748.0,58.0305,58.0657,57.9337,57.9865,7748.0
2021-07-14 10:00:00,65.95,65.98,65.83,65.89,4246.0,58.0041,58.0305,57.8985,57.9513,4246.0
2021-07-14 10:05:00,65.92,65.95,65.85,65.91,5362.0,57.9777,58.0041,57.9161,57.9689,5362.0
2021-07-14 10:10:00,65.89,65.97,65.86,65.92,14122.0,57.9513,58.0217,57.9249,57.9777,14122.0
2021-07-14 10:15:00,65.92,66.12,65.92,66.1,6542.0,57.9777,58.1536,57.9777,58.136,6542.0
2021-07-14 10:20:00,66.13,66.18,66.03,66.18,12882.0,58.1624,58.2064,58.0744,58.2064,12882.0
2021-07-14 10:25:00,66.19,66.26,66.18,66.26,4880.0,58.2152,58.2767,58.2064,58.2767,4880.0
2021-07-14 10:30:00,66.25,66.37,66.22,66.37,16128.0,58.2679,58.3735,58.2416,58.3735,16128.0
2021-07-14 10:35:00,66.36,66.39,66.31,66.35,12364.0,58.3647,58.3911,58.3207,58.3559,12364.0
2021-07-14 10:40:00,66.36,66.38,66.28,66.31,3852.0,58.3647,58.3823,58.2943,58.3207,3852.0
2021-07-14 10:45:00,66.32,66.35,66.28,66.35,5938.0,58.3295,58.3559,58.2943,58.3559,5938.0
2021-07-14 10:50:00,66.33,66.39,66.31,66.33,2676.0,58.3383,58.3911,58.3207,58.3383,2676.0
2021-07-14 10:55:00,66.31,66.41,66.31,66.41,2600.0,58.3207,58.4087,58.3207,58.4087,2600.0
2021-07-14 11:00:00,66.38,66.38,66.2,66.2,7892.0,58.3823,58.3823,58.224,58.224,7892.0
2021-07-14 11:05:00,66.2,66.2,66.09,66.09,5458.0,58.224,58.224,58.1272,58.1272,5458.0
2021-07-14 11:10:00,66.13,66.17,66.13,66.16,5506.0,58.1624,58.1976,58.1624,58.1888,5506.0
2021-07-14 11:15:00,66.15,66.27,66.14,66.22,6524.0,58.18,58.2855,58.1712,58.2416,6524.0
2021-07-14 11:20:00,66.28,66.33,66.26,66.28,5840.0,58.2943,58.3383,58.2767,58.2943,5840.0
2021-07-14 11:25:00,66.3,66.3,66.21,66.25,8036.0,58.3119,58.3119,58.2328,58.2679,8036.0
2021-07-14 11:30:00,66.24,66.29,66.21,66.24,6264.0,58.2591,58.3031,58.2328,58.2591,6264.0
2021-07-14 11:35:00,66.26,66.33,66.23,66.31,20994.0,58.2767,58.3383,58.2504,58.3207,20994.0
2021-07-14 11:40:00,66.25,66.27,66.19,66.22,15200.0,58.2679,58.2855,58.2152,58.2416,15200.0
2021-07-14 11:45:00,66.21,66.21,66.15,66.21,4854.0,58.2328,58.2328,58.18,58.2328,4854.0
2021-07-14 11:50:00,66.23,66.34,66.23,66.33,15888.0,58.2504,58.3471,58.2504,58.3383,15888.0
2021-07-14 11:55:00,66.35,66.44,66.31,66.42,8798.0,58.3559,58.435,58.3207,58.4175,8798.0
2021-07-14 12:00:00,66.45,66.54,66.42,66.46,14090.0,58.4438,58.523,58.4175,58.4526,14090.0
2021-07-14 12:05:00,66.46,66.46,66.33,66.36,10302.0,58.4526,58.4526,58.3383,58.3647,10302.0
2021-07-14 12:10:00,66.36,66.36,66.3,66.32,11910.0,58.3647,58.3647,58.3119,58.3295,11910.0
2021-07-14 12:15:00,66.35,66.36,66.29,66.36,8814.0,58.3559,58.3647,58.3031,58.3647,8814.0
2021-07-14 12:20:00,66.31,66.37,66.31,66.36,5110.0,58.3207,58.3735,58.3207,58.3647,5110.0
2021-07-14 12:25:00,66.36,66.39,66.35,66.39,15472.0,58.3647,58.3911,58.3559,58.3911,15472.0
2021-07-14 12:30:00,66.38,66.39,66.26,66.29,61986.0,58.3823,58.3911,58.2767,58.3031,61986.0
2021-07-14 12:35:00,66.29,66.34,66.26,66.26,7062.0,58.3031,58.3471,58.2767,58.2767,7062.0
2021-07-14 12:40:00,66.27,66.28,66.19,66.23,13916.0,58.2855,58.2943,58.2152,58.2504,13916.0
2021-07-14 12:45:00,66.21,66.22,66.16,66.19,12372.0,58.2328,58.2416,58.1888,58.2152,12372.0
2021-07-14 12:50:00,66.18,66.21,66.11,66.16,24904.0,58.2064,58.2328,58.1448,58.1888,24904.0
2021-07-14 12:55:00,66.16,66.21,66.14,66.16,10484.0,58.1888,58.2328,58.1712,58.1888,10484.0
2021-07-14 13:00:00,66.17,66.19,66.13,66.19,13242.0,58.1976,58.2152,58.1624,58.2152,13242.0
2021-07-14 13:05:00,66.19,66.2,66.14,66.14,10740.0,58.2152,58.224,58.1712,58.1712,10740.0
2021-07-14 13:10:00,66.14,66.27,66.14,66.24,11368.0,58.1712,58.2855,58.1712,58.2591,11368.0
2021-07-14 13:15:00,66.23,66.3,66.22,66.3,13782.0,58.2504,58.3119,58.2416,58.3119,13782.0
2021-07-14 13:20:00,66.27,66.31,66.26,66.29,9988.0,58.2855,58.3207,58.2767,58.3031,9988.0
2021-07-14 13:25:00,66.3,66.34,66.29,66.33,15492.0,58.3119,58.3471,58.3031,58.3383,15492.0
2021-07-14 13:30:00,66.32,66.39,66.32,66.38,9120.0,58.3295,58.3911,58.3295,58.3823,9120.0
2021-07-14 13:35:00,66.39,66.41,66.36,66.36,16182.0,58.3911,58.4087,58.3647,58.3647,16182.0
2021-07-14 13:40:00,66.37,66.39,66.29,66.34,12626.0,58.3735,58.3911,58.3031,58.3471,12626.0
2021-07-14 13:45:00,66.36,66.39,66.34,66.38,12188.0,58.3647,58.3911,58.3471,58.3823,12188.0
2021-07-14 13:50:00,66.39,66.42,66.36,66.42,14632.0,58.3911,58.4175,58.3647,58.4175,14632.0
2021-07-14 13:55:00,66.41,66.43,66.36,66.41,16050.0,58.4087,58.4263,58.3647,58.4087,16050.0
2021-07-14 14:00:00,66.44,66.5,66.39,66.45,10604.0,58.435,58.4878,58.3911,58.4438,10604.0
2021-07-14 14:05:00,66.43,66.47,66.41,66.45,10934.0,58.4263,58.4614,58.4087,58.4438,10934.0
2021-07-14 14:10:00,66.45,66.48,66.42,66.42,10384.0,58.4438,58.4702,58.4175,58.4175,10384.0
2021-07-14 14:15:00,66.42,66.47,66.42,66.44,12554.0,58.4175,58.4614,58.4175,58.435,12554.0
2021-07-14 14:20:00,66.43,66.43,66.3,66.34,25316.0,58.4263,58.4263,58.3119,58.3471,25316.0
2021-07-14 14:25:00,66.34,66.38,66.34,66.36,20972.0,58.3471,58.3823,58.3471,58.3647,20972.0
2021-07-14 14:30:00,66.38,66.39,66.3,66.32,14436.0,58.3823,58.3911,58.3119,58.3295,14436.0
2021-07-14 14:35:00,66.32,66.32,66.24,66.24,6204.0,58.3295,58.3295,58.2591,58.2591,6204.0
2021-07-14 14:40:00,66.25,66.34,66.22,66.32,15200.0,58.2679,58.3471,58.2416,58.3295,15200.0
2021-07-14 14:45:00,66.33,66.36,66.32,66.32,10046.0,58.3383,58.3647,58.3295,58.3295,10046.0
2021-07-14 14:50:00,66.33,66.34,66.24,66.27,8106.0,58.3383,58.3471,58.2591,58.2855,8106.0
2021-07-14 14:55:00,66.27,66.29,66.25,66.27,11232.0,58.2855,58.3031,58.2679,58.2855,11232.0
2021-07-14 15:00:00,66.27,66.34,66.25,66.31,41754.0,58.2855,58.3471,58.2679,58.3207,41754.0
2021-07-14 15:05:00,66.33,66.33,66.24,66.24,8140.0,58.3383,58.3383,58.2591,58.2591,8140.0
2021-07-14 15:10:00,66.22,66.25,66.19,66.21,19100.0,58.2416,58.2679,58.2152,58.2328,19100.0
2021-07-14 15:15:00,66.21,66.27,66.2,66.22,12508.0,58.2328,58.2855,58.224,58.2416,12508.0
2021-07-14 15:20:00,66.21,66.22,66.17,66.21,14352.0,58.2328,58.2416,58.1976,58.2328,14352.0
2021-07-14 15:25:00,66.22,66.25,66.2,66.22,17614.0,58.2416,58.2679,58.224,58.2416,17614.0
2021-07-14 15:30:00,66.22,66.3,66.22,66.24,18138.0,58.2416,58.3119,58.2416,58.2591,18138.0
2021-07-14 15:35:00,66.25,66.27,66.18,66.22,15244.0,58.2679,58.2855,58.2064,58.2416,15244.0
2021-07-14 15:40:00,66.21,66.21,66.11,66.14,23210.0,58.2328,58.2328,58.1448,58.1712,23210.0
2021-07-14 15:45:00,66.15,66.17,66.01,66.04,40056.0,58.18,58.1976,58.0569,58.0832,40056.0
2021-07-14 15:50:00,65.94,66.08,65.85,66.07,77832.0,57.9953,58.1184,57.9161,58.1096,77832.0
2021-07-14 15:55:00,66.06,66.11,65.96,66.06,287964.0,58.1008,58.1448,58.0129,58.1008,287964.0
2021-07-15 09:30:00,65.73,65.99,65.61,65.75,63272.0,57.8106,58.0393,57.7051,57.8282,63272.0
2021-07-15 09:35:00,65.81,65.81,65.63,65.79,14376.0,57.881,57.881,57.7226,57.8634,14376.0
2021-07-15 09:40:00,65.8,66.0,65.79,65.85,11704.0,57.8722,58.0481,57.8634,57.9161,11704.0
2021-07-15 09:45:00,65.84,65.89,65.72,65.73,5918.0,57.9073,57.9513,57.8018,57.8106,5918.0
2021-07-15 09:50:00,65.72,65.77,65.67,65.76,7392.0,57.8018,57.8458,57.7578,57.837,7392.0
2021-07-15 09:55:00,65.72,65.8,65.69,65.78,10358.0,57.8018,57.8722,57.7754,57.8546,10358.0
2021-07-15 10:00:00,65.78,65.89,65.75,65.89,12440.0,57.8546,57.9513,57.8282,57.9513,12440.0
2021-07-15 10:05:00,65.92,66.04,65.91,65.99,5554.0,57.9777,58.0832,57.9689,58.0393,5554.0
2021-07-15 10:10:00,65.97,66.03,65.94,66.03,18016.0,58.0217,58.0744,57.9953,58.0744,18016.0
2021-07-15 10:15:00,66.03,66.1,66.0,66.08,11512.0,58.0744,58.136,58.0481,58.1184,11512.0
2021-07-15 10:20:00,66.08,66.24,66.06,66.24,7670.0,58.1184,58.2591,58.1008,58.2591,7670.0
2021-07-15 10:25:00,66.21,66.21,66.01,66.01,11382.0,58.2328,58.2328,58.0569,58.0569,11382.0
2021-07-15 10:30:00,66.05,66.11,66.0,66.03,10594.0,58.092,58.1448,58.0481,58.0744,10594.0
2021-07-15 10:35:00,66.05,66.05,65.97,65.97,6566.0,58.092,58.092,58.0217,58.0217,6566.0
2021-07-15 10:40:00,65.97,65.97,65.81,65.84,15070.0,58.0217,58.0217,57.881,57.9073,15070.0
2021-07-15 10:45:00,65.81,65.83,65.72,65.83,19320.0,57.881,57.8985,57.8018,57.8985,19320.0
2021-07-15 10:50:00,65.87,65.99,65.87,65.88,6076.0,57.9337,58.0393,57.9337,57.9425,6076.0
2021-07-15 10:55:00,65.86,65.86,65.8,65.8,73260.0,57.9249,57.9249,57.8722,57.8722,73260.0
2021-07-15 11:00:00,65.8,65.86,65.75,65.81,130828.0,57.8722,57.9249,57.8282,57.881,130828.0
2021-07-15 11:05:00,65.8,65.83,65.78,65.83,11862.0,57.8722,57.8985,57.8546,57.8985,11862.0
2021-07-15 11:10:00,65.81,65.83,65.74,65.75,14270.0,57.881,57.8985,57.8194,57.8282,14270.0
2021-07-15 11:15:00,65.76,65.78,65.64,65.67,11880.0,57.837,57.8546,57.7314,57.7578,11880.0
2021-07-15 11:20:00,65.68,65.68,65.64,65.66,12390.0,57.7666,57.7666,57.7314,57.749,12390.0
2021-07-15 11:25:00,65.64,65.67,65.61,65.67,9696.0,57.7314,57.7578,57.7051,57.7578,9696.0
2021-07-15 11:30:00,65.67,65.67,65.64,65.66,10630.0,57.7578,57.7578,57.7314,57.749,10630.0
2021-07-15 11:35:00,65.67,65.77,65.67,65.75,13080.0,57.7578,57.8458,57.7578,57.8282,13080.0
2021-07-15 11:40:00,65.76,65.83,65.75,65.83,8090.0,57.837,57.8985,57.8282,57.8985,8090.0
2021-07-15 11:45:00,65.83,65.88,65.8,65.85,34756.0,57.8985,57.9425,57.8722,57.9161,34756.0
2021-07-15 11:50:00,65.86,66.0,65.86,65.99,7574.0,57.9249,58.0481,57.9249,58.0393,7574.0
2021-07-15 11:55:00,66.0,66.01,65.91,65.98,37356.0,58.0481,58.0569,57.9689,58.0305,37356.0
2021-07-15 12:00:00,65.99,66.1,65.99,66.1,13898.0,58.0393,58.136,58.0393,58.136,13898.0
2021-07-15 12:05:00,66.1,66.11,66.02,66.08,15084.0,58.136,58.1448,58.0657,58.1184,15084.0
2021-07-15 12:10:00,66.12,66.22,66.11,66.19,7206.0,58.1536,58.2416,58.1448,58.2152,7206.0
2021-07-15 12:15:00,66.21,66.21,66.11,66.13,20362.0,58.2328,58.2328,58.1448,58.1624,20362.0
2021-07-15 12:20:00,66.13,66.21,66.11,66.21,14420.0,58.1624,58.2328,58.1448,58.2328,14420.0
2021-07-15 12:25:00,66.21,66.21,66.14,66.14,38422.0,58.2328,58.2328,58.1712,58.1712,38422.0
2021-07-15 12:30:00,66.13,66.18,66.11,66.17,11958.0,58.1624,58.2064,58.1448,58.1976,11958.0
2021-07-15 12:35:00,66.17,66.17,66.11,66.11,8204.0,58.1976,58.1976,58.1448,58.1448,8204.0
2021-07-15 12:40:00,66.12,66.12,66.05,66.11,10520.0,58.1536,58.1536,58.092,58.1448,10520.0
2021-07-15 12:45:00,66.11,66.16,66.11,66.15,5986.0,58.1448,58.1888,58.1448,58.18,5986.0
2021-07-15 12:50:00,66.16,66.24,66.16,66.19,7934.0,58.1888,58.2591,58.1888,58.2152,7934.0
2021-07-15 12:55:00,66.17,66.17,66.13,66.14,6098.0,58.1976,58.1976,58.1624,58.1712,6098.0
2021-07-15 13:00:00,66.12,66.19,66.11,66.18,8158.0,58.1536,58.2152,58.1448,58.2064,8158.0
2021-07-15 13:05:00,66.17,66.18,66.14,66.16,3082.0,58.1976,58.2064,58.1712,58.1888,3082.0
2021-07-15 13:10:00,66.17,66.19,66.13,66.13,7432.0,58.1976,58.2152,58.1624,58.1624,7432.0
2021-07-15 13:15:00,66.14,66.21,66.14,66.19,9346.0,58.1712,58.2328,58.1712,58.2152,9346.0
2021-07-15 13:20:00,66.21,66.22,66.1,66.1,10836.0,58.2328,58.2416,58.136,58.136,10836.0
2021-07-15 13:25:00,66.08,66.16,66.08,66.11,20036.0,58.1184,58.1888,58.1184,58.1448,20036.0
2021-07-15 13:30:00,66.17,66.17,66.1,66.14,7694.0,58.1976,58.1976,58.136,58.1712,7694.0
2021-07-15 13:35:00,66.15,66.25,66.11,66.19,8962.0,58.18,58.2679,58.1448,58.2152,8962.0
2021-07-15 13:40:00,66.2,66.2,66.17,66.2,8604.0,58.224,58.224,58.1976,58.224,8604.0
2021-07-15 13:45:00,66.17,66.26,66.15,66.25,12250.0,58.1976,58.2767,58.18,58.2679,12250.0
2021-07-15 13:50:00,66.22,66.24,66.16,66.17,16668.0,58.2416,58.2591,58.1888,58.1976,16668.0
2021-07-15 13:55:00,66.15,66.23,66.15,66.22,6132.0,58.18,58.2504,58.18,58.2416,6132.0
2021-07-15 14:00:00,66.21,66.22,66.05,66.05,21002.0,58.2328,58.2416,58.092,58.092,21002.0
2021-07-15 14:05:00,66.05,66.08,66.0,66.07,8788.0,58.092,58.1184,58.0481,58.1096,8788.0
2021-07-15 14:10:00,66.06,66.1,66.03,66.1,11592.0,58.1008,58.136,58.0744,58.136,11592.0
2021-07-15 14:15:00,66.08,66.12,66.07,66.07,8990.0,58.1184,58.1536,58.1096,58.1096,8990.0
2021-07-15 14:20:00,66.08,66.08,66.04,66.08,24422.0,58.1184,58.1184,58.0832,58.1184,24422.0
2021-07-15 14:25:00,66.08,66.14,66.07,66.1,5914.0,58.1184,58.1712,58.1096,58.136,5914.0
2021-07-15 14:30:00,66.1,66.13,66.06,66.08,9644.0,58.136,58.1624,58.1008,58.1184,9644.0
2021-07-15 14:35:00,66.08,66.08,66.01,66.06,7708.0,58.1184,58.1184,58.0569,58.1008,7708.0
2021-07-15 14:40:00,66.05,66.1,66.04,66.08,11414.0,58.092,58.136,58.0832,58.1184,11414.0
2021-07-15 14:45:00,66.08,66.1,65.99,66.01,31086.0,58.1184,58.136,58.0393,58.0569,31086.0
2021-07-15 14:50:00,66.01,66.04,65.99,66.04,11124.0,58.0569,58.0832,58.0393,58.0832,11124.0
2021-07-15 14:55:00,66.03,66.08,66.01,66.08,10424.0,58.0744,58.1184,58.0569,58.1184,10424.0
2021-07-15 15:00:00,66.08,66.11,65.96,65.96,20238.0,58.1184,58.1448,58.0129,58.0129,20238.0
2021-07-15 15:05:00,65.98,66.07,65.97,66.04,17068.0,58.0305,58.1096,58.0217,58.0832,17068.0
2021-07-15 15:10:00,66.05,66.13,66.03,66.05,22424.0,58.092,58.1624,58.0744,58.092,22424.0
2021-07-15 15:15:00,66.06,66.11,66.05,66.07,56502.0,58.1008,58.1448,58.092,58.1096,56502.0
2021-07-15 15:20:00,66.07,66.1,66.06,66.08,44298.0,58.1096,58.136,58.1008,58.1184,44298.0
2021-07-15 15:25:00,66.09,66.13,66.07,66.1,19000.0,58.1272,58.1624,58.1096,58.136,19000.0
2021-07-15 15:30:00,66.11,66.13,66.07,66.11,14944.0,58.1448,58.1624,58.1096,58.1448,14944.0
2021-07-15 15:35:00,66.13,66.13,66.03,66.13,32492.0,58.1624,58.1624,58.0744,58.1624,32492.0
2021-07-15 15:40:00,66.13,66.13,66.08,66.13,35042.0,58.1624,58.1624,58.1184,58.1624,35042.0
2021-07-15 15:45:00,66.12,66.14,66.09,66.1,49416.0,58.1536,58.1712,58.1272,58.136,49416.0
2021-07-15 15:50:00,66.11,66.2,66.1,66.17,65078.0,58.1448,58.224,58.136,58.1976,65078.0
2021-07-15 15:55:00,66.16,66.31,66.16,66.28,186080.0,58.1888,58.3207,58.1888,58.2943,186080.0
2021-07-16 09:30:00,66.44,66.46,66.17,66.26,73594.0,58.435,58.4526,58.1976,58.2767,73594.0
2021-07-16 09:35:00,66.24,66.51,66.24,66.51,14928.0,58.2591,58.4966,58.2591,58.4966,14928.0
2021-07-16 09:40:00,66.5,66.52,66.33,66.44,4302.0,58.4878,58.5054,58.3383,58.435,4302.0
2021-07-16 09:45:00,66.4,66.49,66.35,66.48,5864.0,58.3999,58.479,58.3559,58.4702,5864.0
2021-07-16 09:50:00,66.48,66.55,66.46,66.47,9504.0,58.4702,58.5318,58.4526,58.4614,9504.0
2021-07-16 09:55:00,66.46,66.55,66.45,66.45,7574.0,58.4526,58.5318,58.4438,58.4438,7574.0
2021-07-16 10:00:00,66.54,66.68,66.54,66.67,19832.0,58.523,58.6461,58.523,58.6373,19832.0
2021-07-16 10:05:00,66.67,66.75,66.66,66.75,5532.0,58.6373,58.7077,58.6285,58.7077,5532.0
2021-07-16 10:10:00,66.78,66.82,66.61,66.61,13970.0,58.7341,58.7693,58.5846,58.5846,13970.0
2021-07-16 10:15:00,66.64,66.7,66.6,66.67,10802.0,58.611,58.6637,58.5758,58.6373,10802.0
2021-07-16 10:20:00,66.67,66.85,66.58,66.77,71704.0,58.6373,58.7957,58.5582,58.7253,71704.0
2021-07-16 10:25:00,66.82,66.93,66.75,66.93,18062.0,58.7693,58.866,58.7077,58.866,18062.0
2021-07-16 10:30:00,66.96,67.03,66.93,66.95,18352.0,58.8924,58.954,58.866,58.8836,18352.0
2021-07-16 10:35:00,66.95,67.0,66.86,66.89,16762.0,58.8836,58.9276,58.8044,58.8308,16762.0
2021-07-16 10:40:00,66.9,66.92,66.83,66.83,73052.0,58.8396,58.8572,58.7781,58.7781,73052.0
2021-07-16 10:45:00,66.83,66.97,66.83,66.97,10980.0,58.7781,58.9012,58.7781,58.9012,10980.0
2021-07-16 10:50:00,66.98,67.09,66.98,67.06,18380.0,58.91,59.0067,58.91,58.9803,18380.0
2021-07-16 10:55:00,67.04,67.06,66.92,66.94,32698.0,58.9628,58.9803,58.8572,58.8748,32698.0
2021-07-16 11:00:00,66.98,66.99,66.92,66.95,12674.0,58.91,58.9188,58.8572,58.8836,12674.0
2021-07-16 11:05:00,66.95,67.07,66.92,67.06,8310.0,58.8836,58.9891,58.8572,58.9803,8310.0
2021-07-16 11:10:00,67.07,67.08,67.02,67.02,17128.0,58.9891,58.9979,58.9452,58.9452,17128.0
2021-07-16 11:15:00,67.02,67.02,66.96,67.01,9346.0,58.9452,58.9452,58.8924,58.9364,9346.0
2021-07-16 11:20:00,67.02,67.09,67.01,67.02,11440.0,58.9452,59.0067,58.9364,58.9452,11440.0
2021-07-16 11:25:00,67.0,67.05,66.98,66.99,11592.0,58.9276,58.9716,58.91,58.9188,11592.0
2021-07-16 11:30:00,67.01,67.1,67.0,67.08,7178.0,58.9364,59.0155,58.9276,58.9979,7178.0
2021-07-16 11:35:00,67.08,67.12,67.05,67.11,14120.0,58.9979,59.0331,58.9716,59.0243,14120.0
2021-07-16 11:40:00,67.11,67.11,67.03,67.03,10160.0,59.0243,59.0243,58.954,58.954,10160.0
2021-07-16 11:45:00,67.03,67.04,66.99,67.03,4508.0,58.954,58.9628,58.9188,58.954,4508.0
2021-07-16 11:50:00,67.02,67.07,67.0,67.05,11578.0,58.9452,58.9891,58.9276,58.9716,11578.0
2021-07-16 11:55:00,67.04,67.06,67.01,67.04,10162.0,58.9628,58.9803,58.9364,58.9628,10162.0
2021-07-16 12:00:00,67.04,67.09,67.02,67.07,11930.0,58.9628,59.0067,58.9452,58.9891,11930.0
2021-07-16 12:05:00,67.08,67.13,67.07,67.13,7600.0,58.9979,59.0419,58.9891,59.0419,7600.0
2021-07-16 12:10:00,67.11,67.17,67.1,67.14,56178.0,59.0243,59.0771,59.0155,59.0507,56178.0
2021-07-16 12:15:00,67.14,67.16,67.08,67.11,10736.0,59.0507,59.0683,58.9979,59.0243,10736.0
2021-07-16 12:20:00,67.11,67.13,67.08,67.11,5384.0,59.0243,59.0419,58.9979,59.0243,5384.0
2021-07-16 12:25:00,67.11,67.13,67.06,67.08,11206.0,59.0243,59.0419,58.9803,58.9979,11206.0
2021-07-16 12:30:00,67.07,67.14,67.04,67.11,9028.0,58.9891,59.0507,58.9628,59.0243,9028.0
2021-07-16 12:35:00,67.13,67.14,67.09,67.13,8474.0,59.0419,59.0507,59.0067,59.0419,8474.0
2021-07-16 12:40:00,67.13,67.13,67.07,67.08,5336.0,59.0419,59.0419,58.9891,58.9979,5336.0
2021-07-16 12:45:00,67.06,67.08,67.05,67.06,7882.0,58.9803,58.9979,58.9716,58.9803,7882.0
2021-07-16 12:50:00,67.06,67.16,67.06,67.14,18146.0,58.9803,59.0683,58.9803,59.0507,18146.0
2021-07-16 12:55:00,67.11,67.14,67.11,67.13,159350.0,59.0243,59.0507,59.0243,59.0419,159350.0
2021-07-16 13:00:00,67.14,67.33,67.13,67.33,64506.0,59.0507,59.2178,59.0419,59.2178,64506.0
2021-07-16 13:05:00,67.35,67.39,67.32,67.36,18596.0,59.2354,59.2706,59.209,59.2442,18596.0
2021-07-16 13:10:00,67.37,67.37,67.24,67.31,43430.0,59.253,59.253,59.1387,59.2002,43430.0
2021-07-16 13:15:00,67.31,67.31,67.27,67.29,7774.0,59.2002,59.2002,59.165,59.1826,7774.0
2021-07-16 13:20:00,67.3,67.33,67.27,67.3,16380.0,59.1914,59.2178,59.165,59.1914,16380.0
2021-07-16 13:25:00,67.29,67.31,67.27,67.29,16412.0,59.1826,59.2002,59.165,59.1826,16412.0
2021-07-16 13:30:00,67.28,67.29,67.2,67.2,35432.0,59.1738,59.1826,59.1035,59.1035,35432.0
2021-07-16 13:35:00,67.19,67.23,67.16,67.16,16292.0,59.0947,59.1299,59.0683,59.0683,16292.0
2021-07-16 13:40:00,67.16,67.17,67.08,67.08,17436.0,59.0683,59.0771,58.9979,58.9979,17436.0
2021-07-16 13:45:00,67.07,67.1,66.97,66.97,12096.0,58.9891,59.0155,58.9012,58.9012,12096.0
2021-07-16 13:50:00,66.99,67.08,66.97,67.08,9662.0,58.9188,58.9979,58.9012,58.9979,9662.0
2021-07-16 13:55:00,67.07,67.13,67.06,67.13,11736.0,58.9891,59.0419,58.9803,59.0419,11736.0
2021-07-16 14:00:00,67.14,67.23,67.12,67.21,63744.0,59.0507,59.1299,59.0331,59.1123,63744.0
2021-07-16 14:05:00,67.21,67.21,67.14,67.19,10716.0,59.1123,59.1123,59.0507,59.0947,10716.0
2021-07-16 14:10:00,67.19,67.2,67.16,67.17,9632.0,59.0947,59.1035,59.0683,59.0771,9632.0
2021-07-16 14:15:00,67.17,67.26,67.16,67.25,12640.0,59.0771,59.1563,59.0683,59.1475,12640.0
2021-07-16 14:20:00,67.24,67.28,67.23,67.26,21884.0,59.1387,59.1738,59.1299,59.1563,21884.0
2021-07-16 14:25:00,67.26,67.28,67.2,67.23,19240.0,59.1563,59.1738,59.1035,59.1299,19240.0
2021-07-16 14:30:00,67.22,67.25,67.14,67.14,16466.0,59.1211,59.1475,59.0507,59.0507,16466.0
2021-07-16 14:35:00,67.13,67.17,67.11,67.13,15312.0,59.0419,59.0771,59.0243,59.0419,15312.0
2021-07-16 14:40:00,67.12,67.18,67.1,67.13,12392.0,59.0331,59.0859,59.0155,59.0419,12392.0
2021-07-16 14:45:00,67.11,67.25,67.11,67.24,62418.0,59.0243,59.1475,59.0243,59.1387,62418.0
2021-07-16 14:50:00,67.26,67.28,67.23,67.26,12698.0,59.1563,59.1738,59.1299,59.1563,12698.0
2021-07-16 14:55:00,67.28,67.31,67.22,67.31,17130.0,59.1738,59.2002,59.1211,59.2002,17130.0
2021-07-16 15:00:00,67.3,67.3,67.23,67.25,12842.0,59.1914,59.1914,59.1299,59.1475,12842.0
2021-07-16 15:05:00,67.25,67.36,67.2,67.33,40502.0,59.1475,59.2442,59.1035,59.2178,40502.0
2021-07-16 15:10:00,67.33,67.34,67.14,67.17,14002.0,59.2178,59.2266,59.0507,59.0771,14002.0
2021-07-16 15:15:00,67.17,67.2,67.11,67.16,11862.0,59.0771,59.1035,59.0243,59.0683,11862.0
2021-07-16 15:20:00,67.15,67.2,67.11,67.2,12764.0,59.0595,59.1035,59.0243,59.1035,12764.0
2021-07-16 15:25:00,67.21,67.28,67.19,67.23,17306.0,59.1123,59.1738,59.0947,59.1299,17306.0
2021-07-16 15:30:00,67.24,67.33,67.17,67.33,32158.0,59.1387,59.2178,59.0771,59.2178,32158.0
2021-07-16 15:35:00,67.34,67.36,67.24,67.33,63552.0,59.2266,59.2442,59.1387,59.2178,63552.0
2021-07-16 15:40:00,67.31,67.32,67.08,67.08,34834.0,59.2002,59.209,58.9979,58.9979,34834.0
2021-07-16 15:45:00,67.11,67.12,66.99,67.01,60234.0,59.0243,59.0331,58.9188,58.9364,60234.0
2021-07-16 15:50:00,67.03,67.11,67.01,67.06,98644.0,58.954,59.0243,58.9364,58.9803,98644.0
2021-07-16 15:55:00,67.06,67.11,66.96,67.1,186752.0,58.9803,59.0243,58.8924,59.0155,186752.0
2021-07-19 09:30:00,66.77,66.86,66.63,66.67,54518.0,58.7253,58.8044,58.6022,58.6373,54518.0
2021-07-19 09:35:00,66.78,66.99,66.6,66.93,15984.0,58.7341,58.9188,58.5758,58.866,15984.0
2021-07-19 09:40:00,67.0,67.04,66.77,66.88,28446.0,58.9276,58.9628,58.7253,58.822,28446.0
2021-07-19 09:45:00,66.86,66.88,66.33,66.35,39724.0,58.8044,58.822,58.3383,58.3559,39724.0
2021-07-19 09:50:00,66.41,66.41,66.15,66.39,24776.0,58.4087,58.4087,58.18,58.3911,24776.0
2021-07-19 09:55:00,66.37,66.45,66.17,66.17,22982.0,58.3735,58.4438,58.1976,58.1976,22982.0
2021-07-19 10:00:00,66.24,66.3,66.04,66.04,23964.0,58.2591,58.3119,58.0832,58.0832,23964.0
2021-07-19 10:05:00,66.05,66.16,65.88,66.11,16820.0,58.092,58.1888,57.9425,58.1448,16820.0
2021-07-19 10:10:00,66.09,66.29,66.09,66.28,8976.0,58.1272,58.3031,58.1272,58.2943,8976.0
2021-07-19 10:15:00,66.2,66.22,65.66,65.67,34850.0,58.224,58.2416,57.749,57.7578,34850.0
2021-07-19 10:20:00,65.66,65.78,65.57,65.69,12378.0,57.749,57.8546,57.6699,57.7754,12378.0
2021-07-19 10:25:00,65.63,65.83,65.6,65.82,12860.0,57.7226,57.8985,57.6963,57.8897,12860.0
2021-07-19 10:30:00,65.84,65.84,65.61,65.79,10384.0,57.9073,57.9073,57.7051,57.8634,10384.0
2021-07-19 10:35:00,65.77,65.83,65.64,65.64,12468.0,57.8458,57.8985,57.7314,57.7314,12468.0
2021-07-19 10:40:00,65.64,65.72,65.58,65.72,7128.0,57.7314,57.8018,57.6787,57.8018,7128.0
2021-07-19 10:45:00,65.72,65.74,65.57,65.64,9952.0,57.8018,57.8194,57.6699,57.7314,9952.0
2021-07-19 10:50:00,65.64,65.64,65.49,65.64,8006.0,57.7314,57.7314,57.5995,57.7314,8006.0
2021-07-19 10:55:00,65.67,65.7,65.6,65.61,31428.0,57.7578,57.7842,57.6963,57.7051,31428.0
2021-07-19 11:00:00,65.64,65.76,65.58,65.76,9724.0,57.7314,57.837,57.6787,57.837,9724.0
2021-07-19 11:05:00,65.77,65.8,65.61,65.61,11986.0,57.8458,57.8722,57.7051,57.7051,11986.0
2021-07-19 11:10:00,65.6,65.61,65.43,65.45,13432.0,57.6963,57.7051,57.5467,57.5643,13432.0
2021-07-19 11:15:00,65.46,65.53,65.41,65.41,6510.0,57.5731,57.6347,57.5291,57.5291,6510.0
2021-07-19 11:20:00,65.41,65.41,65.27,65.32,12580.0,57.5291,57.5291,57.406,57.45,12580.0
2021-07-19 11:25:00,65.36,65.39,65.28,65.28,7978.0,57.4852,57.5116,57.4148,57.4148,7978.0
2021-07-19 11:30:00,65.28,65.28,65.15,65.21,10478.0,57.4148,57.4148,57.3005,57.3532,10478.0
2021-07-19 11:35:00,65.16,65.29,65.07,65.28,17160.0,57.3093,57.4236,57.2301,57.4148,17160.0
2021-07-19 11:40:00,65.29,65.33,65.24,65.26,3898.0,57.4236,57.4588,57.3796,57.3972,3898.0
2021-07-19 11:45:00,65.28,65.37,65.23,65.23,6024.0,57.4148,57.494,57.3708,57.3708,6024.0
2021-07-19 11:50:00,65.21,65.24,65.14,65.16,4202.0,57.3532,57.3796,57.2917,57.3093,4202.0
2021-07-19 11:55:00,65.2,65.29,65.19,65.26,4040.0,57.3444,57.4236,57.3357,57.3972,4040.0
2021-07-19 12:00:00,65.24,65.24,65.02,65.02,15466.0,57.3796,57.3796,57.1861,57.1861,15466.0
2021-07-19 12:05:00,65.05,65.05,64.94,64.95,12324.0,57.2125,57.2125,57.1158,57.1246,12324.0
2021-07-19 12:10:00,64.96,65.0,64.84,64.86,9168.0,57.1334,57.1685,57.0278,57.0454,9168.0
2021-07-19 12:15:00,64.86,64.89,64.76,64.76,6982.0,57.0454,57.0718,56.9575,56.9575,6982.0
2021-07-19 12:20:00,64.78,64.84,64.75,64.81,8946.0,56.9751,57.0278,56.9487,57.0014,8946.0
2021-07-19 12:25:00,64.79,64.89,64.79,64.83,8826.0,56.9838,57.0718,56.9838,57.019,8826.0
2021-07-19 12:30:00,64.81,64.83,64.72,64.82,11104.0,57.0014,57.019,56.9223,57.0102,11104.0
2021-07-19 12:35:00,64.82,64.89,64.77,64.77,4126.0,57.0102,57.0718,56.9663,56.9663,4126.0
2021-07-19 12:40:00,64.77,64.78,64.67,64.69,5718.0,56.9663,56.9751,56.8783,56.8959,5718.0
2021-07-19 12:45:00,64.69,64.7,64.66,64.66,5980.0,56.8959,56.9047,56.8695,56.8695,5980.0
2021-07-19 12:50:00,64.67,64.75,64.64,64.72,6908.0,56.8783,56.9487,56.8519,56.9223,6908.0
2021-07-19 12:55:00,64.72,64.72,64.64,64.69,6046.0,56.9223,56.9223,56.8519,56.8959,6046.0
2021-07-19 13:00:00,64.67,64.73,64.66,64.66,10978.0,56.8783,56.9311,56.8695,56.8695,10978.0
2021-07-19 13:05:00,64.66,64.76,64.62,64.76,7262.0,56.8695,56.9575,56.8343,56.9575,7262.0
2021-07-19 13:10:00,64.72,64.72,64.61,64.64,7764.0,56.9223,56.9223,56.8255,56.8519,7764.0
2021-07-19 13:15:00,64.63,64.82,64.61,64.78,7378.0,56.8431,57.0102,56.8255,56.9751,7378.0
2021-07-19 13:20:00,64.77,64.82,64.61,64.61,9216.0,56.9663,57.0102,56.8255,56.8255,9216.0
2021-07-19 13:25:00,64.6,64.6,64.36,64.39,34704.0,56.8167,56.8167,56.6057,56.632,34704.0
2021-07-19 13:30:00,64.36,64.36,64.23,64.25,13972.0,56.6057,56.6057,56.4913,56.5089,13972.0
2021-07-19 13:35:00,64.27,64.42,64.22,64.38,26170.0,56.5265,56.6584,56.4825,56.6232,26170.0
2021-07-19 13:40:00,64.41,64.47,64.32,64.32,19212.0,56.6496,56.7024,56.5705,56.5705,19212.0
2021-07-19 13:45:00,64.37,64.46,64.33,64.46,9350.0,56.6145,56.6936,56.5793,56.6936,9350.0
2021-07-19 13:50:00,64.49,64.61,64.42,64.6,63792.0,56.72,56.8255,56.6584,56.8167,63792.0
2021-07-19 13:55:00,64.61,64.62,64.54,64.57,17432.0,56.8255,56.8343,56.764,56.7904,17432.0
2021-07-19 14:00:00,64.59,64.69,64.58,64.62,40718.0,56.8079,56.8959,56.7991,56.8343,40718.0
2021-07-19 14:05:00,64.58,64.67,64.58,64.66,98164.0,56.7991,56.8783,56.7991,56.8695,98164.0
2021-07-19 14:10:00,64.67,64.78,64.67,64.76,13282.0,56.8783,56.9751,56.8783,56.9575,13282.0
2021-07-19 14:15:00,64.78,64.83,64.75,64.83,15374.0,56.9751,57.019,56.9487,57.019,15374.0
2021-07-19 14:20:00,64.82,64.83,64.72,64.73,20458.0,57.0102,57.019,56.9223,56.9311,20458.0
2021-07-19 14:25:00,64.69,64.71,64.65,64.68,8490.0,56.8959,56.9135,56.8607,56.8871,8490.0
2021-07-19 14:30:00,64.67,64.67,64.53,64.58,13312.0,56.8783,56.8783,56.7552,56.7991,13312.0
2021-07-19 14:35:00,64.6,64.6,64.38,64.4,10672.0,56.8167,56.8167,56.6232,56.6408,10672.0
2021-07-19 14:40:00,64.39,64.46,64.31,64.33,12330.0,56.632,56.6936,56.5617,56.5793,12330.0
2021-07-19 14:45:00,64.34,64.39,64.32,64.37,16974.0,56.5881,56.632,56.5705,56.6145,16974.0
2021-07-19 14:50:00,64.33,64.38,64.26,64.29,5690.0,56.5793,56.6232,56.5177,56.5441,5690.0
2021-07-19 14:55:00,64.27,64.41,64.25,64.36,11134.0,56.5265,56.6496,56.5089,56.6057,11134.0
2021-07-19 15:00:00,64.33,64.45,64.26,64.42,17746.0,56.5793,56.6848,56.5177,56.6584,17746.0
2021-07-19 15:05:00,64.45,64.55,64.42,64.54,34958.0,56.6848,56.7728,56.6584,56.764,34958.0
2021-07-19 15:10:00,64.54,64.58,64.45,64.48,67958.0,56.764,56.7991,56.6848,56.7112,67958.0
2021-07-19 15:15:00,64.44,64.5,64.42,64.45,18960.0,56.676,56.7288,56.6584,56.6848,18960.0
2021-07-19 15:20:00,64.45,64.49,64.39,64.44,13762.0,56.6848,56.72,56.632,56.676,13762.0
2021-07-19 15:25:00,64.42,64.52,64.38,64.46,30594.0,56.6584,56.7464,56.6232,56.6936,30594.0
2021-07-19 15:30:00,64.44,64.52,64.39,64.49,24382.0,56.676,56.7464,56.632,56.72,24382.0
2021-07-19 15:35:00,64.47,64.62,64.46,64.61,30882.0,56.7024,56.8343,56.6936,56.8255,30882.0
2021-07-19 15:40:00,64.61,64.71,64.6,64.64,74594.0,56.8255,56.9135,56.8167,56.8519,74594.0
2021-07-19 15:45:00,64.64,64.79,64.62,64.77,123328.0,56.8519,56.9838,56.8343,56.9663,123328.0
2021-07-19 15:50:00,64.79,64.89,64.63,64.85,76616.0,56.9838,57.0718,56.8431,57.0366,76616.0
2021-07-19 15:55:00,64.85,65.03,64.77,64.95,273018.0,57.0366,57.1949,56.9663,57.1246,273018.0
2021-07-20 09:30:00,64.91,65.12,64.91,64.93,49018.0,57.0894,57.2741,57.0894,57.107,49018.0
2021-07-20 09:35:00,65.01,65.1,64.94,65.03,10704.0,57.1773,57.2565,57.1158,57.1949,10704.0
2021-07-20 09:40:00,65.08,65.16,65.0,65.14,18382.0,57.2389,57.3093,57.1685,57.2917,18382.0
2021-07-20 09:45:00,65.16,65.32,65.13,65.32,12110.0,57.3093,57.45,57.2829,57.45,12110.0
2021-07-20 09:50:00,65.36,65.39,65.24,65.35,13652.0,57.4852,57.5116,57.3796,57.4764,13652.0
2021-07-20 09:55:00,65.39,65.56,65.36,65.42,20162.0,57.5116,57.6611,57.4852,57.5379,20162.0
2021-07-20 10:00:00,65.43,65.69,65.42,65.63,18480.0,57.5467,57.7754,57.5379,57.7226,18480.0
2021-07-20 10:05:00,65.66,65.67,65.52,65.52,15028.0,57.749,57.7578,57.6259,57.6259,15028.0
2021-07-20 10:10:00,65.54,65.55,65.33,65.51,14650.0,57.6435,57.6523,57.4588,57.6171,14650.0
2021-07-20 10:15:00,65.52,65.63,65.5,65.63,25218.0,57.6259,57.7226,57.6083,57.7226,25218.0
2021-07-20 10:20:00,65.59,65.71,65.58,65.69,34004.0,57.6875,57.793,57.6787,57.7754,34004.0
2021-07-20 10:25:00,65.69,65.71,65.55,65.62,13980.0,57.7754,57.793,57.6523,57.7138,13980.0
2021-07-20 10:30:00,65.63,65.71,65.59,65.7,9866.0,57.7226,57.793,57.6875,57.7842,9866.0
2021-07-20 10:35:00,65.71,65.73,65.58,65.65,11650.0,57.793,57.8106,57.6787,57.7402,11650.0
2021-07-20 10:40:00,65.65,65.67,65.57,65.58,8134.0,57.7402,57.7578,57.6699,57.6787,8134.0
2021-07-20 10:45:00,65.58,65.74,65.57,65.72,14432.0,57.6787,57.8194,57.6699,57.8018,14432.0
2021-07-20 10:50:00,65.71,65.74,65.59,65.66,21876.0,57.793,57.8194,57.6875,57.749,21876.0
2021-07-20 10:55:00,65.67,65.81,65.67,65.81,17082.0,57.7578,57.881,57.7578,57.881,17082.0
2021-07-20 11:00:00,65.86,65.96,65.82,65.95,34928.0,57.9249,58.0129,57.8897,58.0041,34928.0
2021-07-20 11:05:00,65.94,65.97,65.86,65.93,10728.0,57.9953,58.0217,57.9249,57.9865,10728.0
2021-07-20 11:10:00,65.9,66.01,65.87,65.89,26490.0,57.9601,58.0569,57.9337,57.9513,26490.0
2021-07-20 11:15:00,65.92,65.94,65.79,65.79,13082.0,57.9777,57.9953,57.8634,57.8634,13082.0
2021-07-20 11:20:00,65.79,65.86,65.79,65.81,9166.0,57.8634,57.9249,57.8634,57.881,9166.0
2021-07-20 11:25:00,65.82,65.82,65.55,65.55,10610.0,57.8897,57.8897,57.6523,57.6523,10610.0
2021-07-20 11:30:00,65.53,65.67,65.52,65.66,15468.0,57.6347,57.7578,57.6259,57.749,15468.0
2021-07-20 11:35:00,65.71,65.72,65.65,65.67,14404.0,57.793,57.8018,57.7402,57.7578,14404.0
2021-07-20 11:40:00,65.66,65.77,65.66,65.72,14348.0,57.749,57.8458,57.749,57.8018,14348.0
2021-07-20 11:45:00,65.72,65.8,65.72,65.78,14464.0,57.8018,57.8722,57.8018,57.8546,14464.0
2021-07-20 11:50:00,65.77,65.84,65.74,65.8,11108.0,57.8458,57.9073,57.8194,57.8722,11108.0
2021-07-20 11:55:00,65.82,65.94,65.82,65.94,33160.0,57.8897,57.9953,57.8897,57.9953,33160.0
2021-07-20 12:00:00,65.95,65.95,65.86,65.87,8010.0,58.0041,58.0041,57.9249,57.9337,8010.0
2021-07-20 12:05:00,65.85,65.85,65.8,65.8,10080.0,57.9161,57.9161,57.8722,57.8722,10080.0
2021-07-20 12:10:00,65.81,65.82,65.78,65.79,14038.0,57.881,57.8897,57.8546,57.8634,14038.0
2021-07-20 12:15:00,65.81,65.94,65.81,65.93,9322.0,57.881,57.9953,57.881,57.9865,9322.0
2021-07-20 12:20:00,65.9,65.92,65.83,65.86,10892.0,57.9601,57.9777,57.8985,57.9249,10892.0
2021-07-20 12:25:00,65.88,65.89,65.8,65.83,6890.0,57.9425,57.9513,57.8722,57.8985,6890.0
2021-07-20 12:30:00,65.83,65.96,65.82,65.96,7594.0,57.8985,58.0129,57.8897,58.0129,7594.0
2021-07-20 12:35:00,65.97,65.97,65.86,65.86,19212.0,58.0217,58.0217,57.9249,57.9249,19212.0
2021-07-20 12:40:00,65.84,65.89,65.83,65.85,8594.0,57.9073,57.9513,57.8985,57.9161,8594.0
2021-07-20 12:45:00,65.83,65.94,65.83,65.91,10706.0,57.8985,57.9953,57.8985,57.9689,10706.0
2021-07-20 12:50:00,65.93,65.97,65.9,65.95,18116.0,57.9865,58.0217,57.9601,58.0041,18116.0
2021-07-20 12:55:00,65.97,66.0,65.83,65.83,12860.0,58.0217,58.0481,57.8985,57.8985,12860.0
2021-07-20 13:00:00,65.86,65.94,65.86,65.89,17038.0,57.9249,57.9953,57.9249,57.9513,17038.0
2021-07-20 13:05:00,65.92,65.96,65.87,65.92,7880.0,57.9777,58.0129,57.9337,57.9777,7880.0
2021-07-20 13:10:00,65.91,65.93,65.86,65.88,6606.0,57.9689,57.9865,57.9249,57.9425,6606.0
2021-07-20 13:15:00,65.89,65.91,65.82,65.83,8110.0,57.9513,57.9689,57.8897,57.8985,8110.0
2021-07-20 13:20:00,65.83,65.92,65.82,65.86,9286.0,57.8985,57.9777,57.8897,57.9249,9286.0
2021-07-20 13:25:00,65.86,65.88,65.82,65.88,9952.0,57.9249,57.9425,57.8897,57.9425,9952.0
2021-07-20 13:30:00,65.88,65.93,65.88,65.92,7168.0,57.9425,57.9865,57.9425,57.9777,7168.0
2021-07-20 13:35:00,65.92,65.97,65.91,65.94,10992.0,57.9777,58.0217,57.9689,57.9953,10992.0
2021-07-20 13:40:00,65.94,65.98,65.94,65.97,10286.0,57.9953,58.0305,57.9953,58.0217,10286.0
2021-07-20 13:45:00,66.0,66.01,65.97,66.0,7616.0,58.0481,58.0569,58.0217,58.0481,7616.0
2021-07-20 13:50:00,66.01,66.05,65.97,66.03,9824.0,58.0569,58.092,58.0217,58.0744,9824.0
2021-07-20 13:55:00,66.02,66.03,65.99,66.02,12968.0,58.0657,58.0744,58.0393,58.0657,12968.0
2021-07-20 14:00:00,66.03,66.11,66.03,66.04,15678.0,58.0744,58.1448,58.0744,58.0832,15678.0
2021-07-20 14:05:00,66.06,66.08,65.98,65.98,12468.0,58.1008,58.1184,58.0305,58.0305,12468.0
2021-07-20 14:10:00,65.98,66.0,65.92,65.92,17286.0,58.0305,58.0481,57.9777,57.9777,17286.0
2021-07-20 14:15:00,65.92,65.94,65.81,65.81,19640.0,57.9777,57.9953,57.881,57.881,19640.0
2021-07-20 14:20:00,65.81,65.82,65.72,65.76,14052.0,57.881,57.8897,57.8018,57.837,14052.0
2021-07-20 14:25:00,65.76,65.77,65.69,65.71,12386.0,57.837,57.8458,57.7754,57.793,12386.0
2021-07-20 14:30:00,65.73,65.75,65.71,65.72,15310.0,57.8106,57.8282,57.793,57.8018,15310.0
2021-07-20 14:35:00,65.73,65.76,65.71,65.73,21482.0,57.8106,57.837,57.793,57.8106,21482.0
2021-07-20 14:40:00,65.75,65.85,65.74,65.82,20210.0,57.8282,57.9161,57.8194,57.8897,20210.0
2021-07-20 14:45:00,65.82,65.83,65.67,65.69,31654.0,57.8897,57.8985,57.7578,57.7754,31654.0
2021-07-20 14:50:00,65.67,65.71,65.66,65.69,29064.0,57.7578,57.793,57.749,57.7754,29064.0
2021-07-20 14:55:00,65.67,65.76,65.67,65.71,25834.0,57.7578,57.837,57.7578,57.793,25834.0
2021-07-20 15:00:00,65.74,65.85,65.74,65.83,19232.0,57.8194,57.9161,57.8194,57.8985,19232.0
2021-07-20 15:05:00,65.84,65.85,65.79,65.8,24090.0,57.9073,57.9161,57.8634,57.8722,24090.0
2021-07-20 15:10:00,65.8,65.91,65.77,65.88,18770.0,57.8722,57.9689,57.8458,57.9425,18770.0
2021-07-20 15:15:00,65.86,65.94,65.82,65.86,21028.0,57.9249,57.9953,57.8897,57.9249,21028.0
2021-07-20 15:20:00,65.88,65.91,65.86,65.89,20624.0,57.9425,57.9689,57.9249,57.9513,20624.0
2021-07-20 15:25:00,65.91,65.94,65.76,65.79,28274.0,57.9689,57.9953,57.837,57.8634,28274.0
2021-07-20 15:30:00,65.79,65.82,65.75,65.8,21928.0,57.8634,57.8897,57.8282,57.8722,21928.0
2021-07-20 15:35:00,65.81,65.85,65.78,65.8,30748.0,57.881,57.9161,57.8546,57.8722,30748.0
2021-07-20 15:40:00,65.8,65.92,65.8,65.9,45536.0,57.8722,57.9777,57.8722,57.9601,45536.0
2021-07-20 15:45:00,65.9,66.01,65.89,65.98,43396.0,57.9601,58.0569,57.9513,58.0305,43396.0
2021-07-20 15:50:00,66.0,66.0,65.81,65.99,121786.0,58.0481,58.0481,57.881,58.0393,121786.0
2021-07-20 15:55:00,65.97,65.98,65.88,65.96,216268.0,58.0217,58.0305,57.9425,58.0129,216268.0
2021-07-21 09:30:00,66.2,66.24,66.13,66.19,23244.0,58.224,58.2591,58.1624,58.2152,23244.0
2021-07-21 09:35:00,66.14,66.26,66.11,66.18,18698.0,58.1712,58.2767,58.1448,58.2064,18698.0
2021-07-21 09:40:00,66.25,66.42,66.25,66.38,11336.0,58.2679,58.4175,58.2679,58.3823,11336.0
2021-07-21 09:45:00,66.38,66.53,66.36,66.53,24038.0,58.3823,58.5142,58.3647,58.5142,24038.0
2021-07-21 09:50:00,66.53,66.66,66.47,66.63,30508.0,58.5142,58.6285,58.4614,58.6022,30508.0
2021-07-21 09:55:00,66.59,66.63,66.23,66.25,11744.0,58.567,58.6022,58.2504,58.2679,11744.0
2021-07-21 10:00:00,66.25,66.41,66.11,66.18,18728.0,58.2679,58.4087,58.1448,58.2064,18728.0
2021-07-21 10:05:00,66.18,66.35,66.17,66.3,20544.0,58.2064,58.3559,58.1976,58.3119,20544.0
2021-07-21 10:10:00,66.3,66.33,66.27,66.31,5584.0,58.3119,58.3383,58.2855,58.3207,5584.0
2021-07-21 10:15:00,66.33,66.33,66.17,66.19,16492.0,58.3383,58.3383,58.1976,58.2152,16492.0
2021-07-21 10:20:00,66.15,66.16,66.07,66.07,5188.0,58.18,58.1888,58.1096,58.1096,5188.0
2021-07-21 10:25:00,66.08,66.17,66.07,66.16,11276.0,58.1184,58.1976,58.1096,58.1888,11276.0
2021-07-21 10:30:00,66.09,66.19,66.07,66.15,11218.0,58.1272,58.2152,58.1096,58.18,11218.0
2021-07-21 10:35:00,66.14,66.21,66.14,66.2,3552.0,58.1712,58.2328,58.1712,58.224,3552.0
2021-07-21 10:40:00,66.24,66.24,66.19,66.2,5036.0,58.2591,58.2591,58.2152,58.224,5036.0
2021-07-21 10:45:00,66.21,66.33,66.21,66.27,7094.0,58.2328,58.3383,58.2328,58.2855,7094.0
2021-07-21 10:50:00,66.25,66.25,66.14,66.16,7636.0,58.2679,58.2679,58.1712,58.1888,7636.0
2021-07-21 10:55:00,66.17,66.2,66.12,66.13,4344.0,58.1976,58.224,58.1536,58.1624,4344.0
2021-07-21 11:00:00,66.12,66.15,65.91,65.91,8848.0,58.1536,58.18,57.9689,57.9689,8848.0
2021-07-21 11:05:00,65.93,66.01,65.88,65.88,5434.0,57.9865,58.0569,57.9425,57.9425,5434.0
2021-07-21 11:10:00,65.89,65.95,65.84,65.86,5192.0,57.9513,58.0041,57.9073,57.9249,5192.0
2021-07-21 11:15:00,65.81,65.83,65.77,65.83,8032.0,57.881,57.8985,57.8458,57.8985,8032.0
2021-07-21 11:20:00,65.83,65.85,65.81,65.85,5246.0,57.8985,57.9161,57.881,57.9161,5246.0
2021-07-21 11:25:00,65.83,65.84,65.77,65.79,8240.0,57.8985,57.9073,57.8458,57.8634,8240.0
2021-07-21 11:30:00,65.77,65.91,65.77,65.85,5934.0,57.8458,57.9689,57.8458,57.9161,5934.0
2021-07-21 11:35:00,65.89,65.96,65.86,65.92,30070.0,57.9513,58.0129,57.9249,57.9777,30070.0
2021-07-21 11:40:00,65.92,65.92,65.81,65.81,2020.0,57.9777,57.9777,57.881,57.881,2020.0
2021-07-21 11:45:00,65.79,65.79,65.77,65.77,802.0,57.8634,57.8634,57.8458,57.8458,802.0
2021-07-21 11:50:00,65.77,65.89,65.74,65.86,10644.0,57.8458,57.9513,57.8194,57.9249,10644.0
2021-07-21 11:55:00,65.9,65.96,65.88,65.88,3460.0,57.9601,58.0129,57.9425,57.9425,3460.0
2021-07-21 12:00:00,65.85,65.85,65.76,65.79,4458.0,57.9161,57.9161,57.837,57.8634,4458.0
2021-07-21 12:05:00,65.76,65.83,65.75,65.83,8868.0,57.837,57.8985,57.8282,57.8985,8868.0
2021-07-21 12:10:00,65.85,65.91,65.85,65.91,8074.0,57.9161,57.9689,57.9161,57.9689,8074.0
2021-07-21 12:15:00,65.92,65.92,65.89,65.9,7440.0,57.9777,57.9777,57.9513,57.9601,7440.0
2021-07-21 12:20:00,65.9,65.94,65.87,65.9,18194.0,57.9601,57.9953,57.9337,57.9601,18194.0
2021-07-21 12:25:00,65.89,65.91,65.76,65.76,4110.0,57.9513,57.9689,57.837,57.837,4110.0
2021-07-21 12:30:00,65.75,65.8,65.71,65.76,13130.0,57.8282,57.8722,57.793,57.837,13130.0
2021-07-21 12:35:00,65.74,65.86,65.74,65.86,26322.0,57.8194,57.9249,57.8194,57.9249,26322.0
2021-07-21 12:40:00,65.85,65.89,65.84,65.88,3626.0,57.9161,57.9513,57.9073,57.9425,3626.0
2021-07-21 12:45:00,65.86,65.9,65.85,65.88,2814.0,57.9249,57.9601,57.9161,57.9425,2814.0
2021-07-21 12:50:00,65.88,65.89,65.85,65.85,6686.0,57.9425,57.9513,57.9161,57.9161,6686.0
2021-07-21 12:55:00,65.87,65.92,65.86,65.92,7322.0,57.9337,57.9777,57.9249,57.9777,7322.0
2021-07-21 13:00:00,65.89,65.94,65.88,65.93,5594.0,57.9513,57.9953,57.9425,57.9865,5594.0
2021-07-21 13:05:00,65.92,65.95,65.85,65.86,6638.0,57.9777,58.0041,57.9161,57.9249,6638.0
2021-07-21 13:10:00,65.86,65.91,65.86,65.88,7500.0,57.9249,57.9689,57.9249,57.9425,7500.0
2021-07-21 13:15:00,65.86,65.88,65.76,65.76,2460.0,57.9249,57.9425,57.837,57.837,2460.0
2021-07-21 13:20:00,65.78,65.86,65.78,65.83,5938.0,57.8546,57.9249,57.8546,57.8985,5938.0
2021-07-21 13:25:00,65.84,65.87,65.81,65.83,7408.0,57.9073,57.9337,57.881,57.8985,7408.0
2021-07-21 13:30:00,65.83,65.9,65.83,65.88,3036.0,57.8985,57.9601,57.8985,57.9425,3036.0
2021-07-21 13:35:00,65.9,65.94,65.83,65.83,5876.0,57.9601,57.9953,57.8985,57.8985,5876.0
2021-07-21 13:40:00,65.81,65.88,65.8,65.82,4108.0,57.881,57.9425,57.8722,57.8897,4108.0
2021-07-21 13:45:00,65.81,65.82,65.75,65.75,800.0,57.881,57.8897,57.8282,57.8282,800.0
2021-07-21 13:50:00,65.7,65.75,65.69,65.75,4848.0,57.7842,57.8282,57.7754,57.8282,4848.0
2021-07-21 13:55:00,65.74,65.75,65.72,65.73,2894.0,57.8194,57.8282,57.8018,57.8106,2894.0
2021-07-21 14:00:00,65.78,65.78,65.7,65.7,2982.0,57.8546,57.8546,57.7842,57.7842,2982.0
2021-07-21 14:05:00,65.7,65.77,65.69,65.77,3912.0,57.7842,57.8458,57.7754,57.8458,3912.0
2021-07-21 14:10:00,65.76,65.78,65.7,65.72,3872.0,57.837,57.8546,57.7842,57.8018,3872.0
2021-07-21 14:15:00,65.72,65.73,65.64,65.64,2416.0,57.8018,57.8106,57.7314,57.7314,2416.0
2021-07-21 14:20:00,65.65,65.67,65.63,65.63,8522.0,57.7402,57.7578,57.7226,57.7226,8522.0
2021-07-21 14:25:00,65.66,65.66,65.61,65.63,3402.0,57.749,57.749,57.7051,57.7226,3402.0
2021-07-21 14:30:00,65.67,65.72,65.65,65.71,3980.0,57.7578,57.8018,57.7402,57.793,3980.0
2021-07-21 14:35:00,65.71,65.75,65.64,65.67,26832.0,57.793,57.8282,57.7314,57.7578,26832.0
2021-07-21 14:40:00,65.65,65.66,65.54,65.55,9804.0,57.7402,57.749,57.6435,57.6523,9804.0
2021-07-21 14:45:00,65.54,65.57,65.46,65.48,7718.0,57.6435,57.6699,57.5731,57.5907,7718.0
2021-07-21 14:50:00,65.48,65.51,65.47,65.5,5492.0,57.5907,57.6171,57.5819,57.6083,5492.0
2021-07-21 14:55:00,65.49,65.51,65.39,65.42,14848.0,57.5995,57.6171,57.5116,57.5379,14848.0
2021-07-21 15:00:00,65.45,65.45,65.39,65.42,9564.0,57.5643,57.5643,57.5116,57.5379,9564.0
2021-07-21 15:05:00,65.44,65.44,65.41,65.42,13968.0,57.5555,57.5555,57.5291,57.5379,13968.0
2021-07-21 15:10:00,65.42,65.42,65.26,65.27,11854.0,57.5379,57.5379,57.3972,57.406,11854.0
2021-07-21 15:15:00,65.28,65.29,65.22,65.25,21754.0,57.4148,57.4236,57.362,57.3884,21754.0
2021-07-21 15:20:00,65.26,65.28,65.24,65.26,23374.0,57.3972,57.4148,57.3796,57.3972,23374.0
2021-07-21 15:25:00,65.27,65.29,65.19,65.21,29122.0,57.406,57.4236,57.3357,57.3532,29122.0
2021-07-21 15:30:00,65.22,65.23,65.14,65.23,34944.0,57.362,57.3708,57.2917,57.3708,34944.0
2021-07-21 15:35:00,65.23,65.23,65.13,65.14,20480.0,57.3708,57.3708,57.2829,57.2917,20480.0
2021-07-21 15:40:00,65.14,65.24,65.11,65.18,46742.0,57.2917,57.3796,57.2653,57.3269,46742.0
2021-07-21 15:45:00,65.16,65.21,65.14,65.17,38922.0,57.3093,57.3532,57.2917,57.3181,38922.0
2021-07-21 15:50:00,65.18,65.32,65.08,65.13,84088.0,57.3269,57.45,57.2389,57.2829,84088.0
2021-07-21 15:55:00,65.13,65.27,65.05,65.11,271722.0,57.2829,57.406,57.2125,57.2653,271722.0
2021-07-22 09:30:00,65.1,65.38,65.1,65.15,24616.0,57.2565,57.5028,57.2565,57.3005,24616.0
2021-07-22 09:35:00,65.11,65.26,65.02,65.26,2694.0,57.2653,57.3972,57.1861,57.3972,2694.0
2021-07-22 09:40:00,65.23,65.27,65.16,65.17,1868.0,57.3708,57.406,57.3093,57.3181,1868.0
2021-07-22 09:45:00,65.19,65.23,65.14,65.23,4546.0,57.3357,57.3708,57.2917,57.3708,4546.0
2021-07-22 09:50:00,65.2,65.28,65.14,65.28,4496.0,57.3444,57.4148,57.2917,57.4148,4496.0
2021-07-22 09:55:00,65.25,65.26,65.2,65.2,5594.0,57.3884,57.3972,57.3444,57.3444,5594.0
2021-07-22 10:00:00,65.22,65.23,65.05,65.1,15568.0,57.362,57.3708,57.2125,57.2565,15568.0
2021-07-22 10:05:00,64.96,65.0,64.91,64.95,4808.0,57.1334,57.1685,57.0894,57.1246,4808.0
2021-07-22 10:10:00,64.95,64.98,64.91,64.92,7656.0,57.1246,57.151,57.0894,57.0982,7656.0
2021-07-22 10:15:00,64.89,64.92,64.83,64.84,10236.0,57.0718,57.0982,57.019,57.0278,10236.0
2021-07-22 10:20:00,64.82,64.84,64.77,64.78,5260.0,57.0102,57.0278,56.9663,56.9751,5260.0
2021-07-22 10:25:00,64.76,64.81,64.71,64.72,8606.0,56.9575,57.0014,56.9135,56.9223,8606.0
2021-07-22 10:30:00,64.72,64.91,64.72,64.85,15912.0,56.9223,57.0894,56.9223,57.0366,15912.0
2021-07-22 10:35:00,64.85,64.86,64.75,64.84,8380.0,57.0366,57.0454,56.9487,57.0278,8380.0
2021-07-22 10:40:00,64.81,64.83,64.76,64.77,8410.0,57.0014,57.019,56.9575,56.9663,8410.0
2021-07-22 10:45:00,64.79,64.83,64.77,64.82,17408.0,56.9838,57.019,56.9663,57.0102,17408.0
2021-07-22 10:50:00,64.81,64.84,64.76,64.8,14240.0,57.0014,57.0278,56.9575,56.9926,14240.0
2021-07-22 10:55:00,64.83,64.89,64.83,64.88,18226.0,57.019,57.0718,57.019,57.063,18226.0
2021-07-22 11:00:00,64.87,65.0,64.87,64.98,7234.0,57.0542,57.1685,57.0542,57.151,7234.0
2021-07-22 11:05:00,65.0,65.03,64.93,64.98,8788.0,57.1685,57.1949,57.107,57.151,8788.0
2021-07-22 11:10:00,64.98,65.06,64.97,65.06,3770.0,57.151,57.2213,57.1422,57.2213,3770.0
2021-07-22 11:15:00,65.07,65.11,65.04,65.05,21460.0,57.2301,57.2653,57.2037,57.2125,21460.0
2021-07-22 11:20:00,65.02,65.07,64.98,65.07,25012.0,57.1861,57.2301,57.151,57.2301,25012.0
2021-07-22 11:25:00,65.07,65.08,64.98,64.98,9736.0,57.2301,57.2389,57.151,57.151,9736.0
2021-07-22 11:30:00,64.99,65.06,64.94,64.95,10810.0,57.1598,57.2213,57.1158,57.1246,10810.0
2021-07-22 11:35:00,64.95,64.95,64.86,64.88,9034.0,57.1246,57.1246,57.0454,57.063,9034.0
2021-07-22 11:40:00,64.89,64.9,64.82,64.85,5490.0,57.0718,57.0806,57.0102,57.0366,5490.0
2021-07-22 11:45:00,64.81,64.84,64.74,64.77,13932.0,57.0014,57.0278,56.9399,56.9663,13932.0
2021-07-22 11:50:00,64.77,64.77,64.6,64.61,51904.0,56.9663,56.9663,56.8167,56.8255,51904.0
2021-07-22 11:55:00,64.61,64.85,64.61,64.81,15514.0,56.8255,57.0366,56.8255,57.0014,15514.0
2021-07-22 12:00:00,64.82,64.83,64.75,64.78,7856.0,57.0102,57.019,56.9487,56.9751,7856.0
2021-07-22 12:05:00,64.78,64.79,64.72,64.74,9138.0,56.9751,56.9838,56.9223,56.9399,9138.0
2021-07-22 12:10:00,64.71,64.75,64.67,64.73,4884.0,56.9135,56.9487,56.8783,56.9311,4884.0
2021-07-22 12:15:00,64.76,64.83,64.74,64.78,5474.0,56.9575,57.019,56.9399,56.9751,5474.0
2021-07-22 12:20:00,64.82,64.82,64.71,64.71,5364.0,57.0102,57.0102,56.9135,56.9135,5364.0
2021-07-22 12:25:00,64.71,64.77,64.67,64.73,3930.0,56.9135,56.9663,56.8783,56.9311,3930.0
2021-07-22 12:30:00,64.72,64.73,64.71,64.72,1640.0,56.9223,56.9311,56.9135,56.9223,1640.0
2021-07-22 12:35:00,64.76,64.83,64.75,64.81,10258.0,56.9575,57.019,56.9487,57.0014,10258.0
2021-07-22 12:40:00,64.82,64.86,64.77,64.83,17728.0,57.0102,57.0454,56.9663,57.019,17728.0
2021-07-22 12:45:00,64.86,64.88,64.83,64.83,4710.0,57.0454,57.063,57.019,57.019,4710.0
2021-07-22 12:50:00,64.83,64.83,64.8,64.82,3194.0,57.019,57.019,56.9926,57.0102,3194.0
2021-07-22 12:55:00,64.84,64.93,64.83,64.93,10346.0,57.0278,57.107,57.019,57.107,10346.0
2021-07-22 13:00:00,64.92,64.92,64.82,64.83,4420.0,57.0982,57.0982,57.0102,57.019,4420.0
2021-07-22 13:05:00,64.83,64.83,64.8,64.81,4172.0,57.019,57.019,56.9926,57.0014,4172.0
2021-07-22 13:10:00,64.82,64.86,64.82,64.85,1218.0,57.0102,57.0454,57.0102,57.0366,1218.0
2021-07-22 13:15:00,64.84,64.85,64.77,64.77,6410.0,57.0278,57.0366,56.9663,56.9663,6410.0
2021-07-22 13:20:00,64.8,64.84,64.78,64.83,4418.0,56.9926,57.0278,56.9751,57.019,4418.0
2021-07-22 13:25:00,64.82,64.88,64.81,64.86,8616.0,57.0102,57.063,57.0014,57.0454,8616.0
2021-07-22 13:30:00,64.85,64.85,64.8,64.83,3786.0,57.0366,57.0366,56.9926,57.019,3786.0
2021-07-22 13:35:00,64.82,64.83,64.8,64.81,2068.0,57.0102,57.019,56.9926,57.0014,2068.0
2021-07-22 13:40:00,64.8,64.83,64.76,64.76,4566.0,56.9926,57.019,56.9575,56.9575,4566.0
2021-07-22 13:45:00,64.75,64.78,64.73,64.76,4614.0,56.9487,56.9751,56.9311,56.9575,4614.0
2021-07-22 13:50:00,64.79,64.8,64.77,64.8,9568.0,56.9838,56.9926,56.9663,56.9926,9568.0
2021-07-22 13:55:00,64.79,64.82,64.76,64.79,9714.0,56.9838,57.0102,56.9575,56.9838,9714.0
2021-07-22 14:00:00,64.8,64.82,64.75,64.75,7226.0,56.9926,57.0102,56.9487,56.9487,7226.0
2021-07-22 14:05:00,64.75,64.78,64.74,64.76,4294.0,56.9487,56.9751,56.9399,56.9575,4294.0
2021-07-22 14:10:00,64.74,64.77,64.71,64.75,6334.0,56.9399,56.9663,56.9135,56.9487,6334.0
2021-07-22 14:15:00,64.73,64.75,64.62,64.64,10846.0,56.9311,56.9487,56.8343,56.8519,10846.0
2021-07-22 14:20:00,64.62,64.62,64.56,64.59,35390.0,56.8343,56.8343,56.7816,56.8079,35390.0
2021-07-22 14:25:00,64.6,64.63,64.58,64.6,14258.0,56.8167,56.8431,56.7991,56.8167,14258.0
2021-07-22 14:30:00,64.58,64.63,64.54,64.63,3634.0,56.7991,56.8431,56.764,56.8431,3634.0
2021-07-22 14:35:00,64.64,64.67,64.63,64.64,2728.0,56.8519,56.8783,56.8431,56.8519,2728.0
2021-07-22 14:40:00,64.67,64.7,64.65,64.7,7318.0,56.8783,56.9047,56.8607,56.9047,7318.0
2021-07-22 14:45:00,64.71,64.76,64.71,64.73,11850.0,56.9135,56.9575,56.9135,56.9311,11850.0
2021-07-22 14:50:00,64.73,64.73,64.65,64.67,10606.0,56.9311,56.9311,56.8607,56.8783,10606.0
2021-07-22 14:55:00,64.66,64.69,64.62,64.69,5504.0,56.8695,56.8959,56.8343,56.8959,5504.0
2021-07-22 15:00:00,64.72,64.72,64.64,64.69,8682.0,56.9223,56.9223,56.8519,56.8959,8682.0
2021-07-22 15:05:00,64.65,64.72,64.63,64.72,6184.0,56.8607,56.9223,56.8431,56.9223,6184.0
2021-07-22 15:10:00,64.72,64.73,64.69,64.69,6948.0,56.9223,56.9311,56.8959,56.8959,6948.0
2021-07-22 15:15:00,64.67,64.67,64.63,64.65,21506.0,56.8783,56.8783,56.8431,56.8607,21506.0
2021-07-22 15:20:00,64.64,64.68,64.64,64.64,11930.0,56.8519,56.8871,56.8519,56.8519,11930.0
2021-07-22 15:25:00,64.64,64.66,64.63,64.63,4250.0,56.8519,56.8695,56.8431,56.8431,4250.0
2021-07-22 15:30:00,64.63,64.66,64.59,64.61,11646.0,56.8431,56.8695,56.8079,56.8255,11646.0
2021-07-22 15:35:00,64.62,64.63,64.52,64.58,13090.0,56.8343,56.8431,56.7464,56.7991,13090.0
2021-07-22 15:40:00,64.57,64.59,64.56,64.58,12228.0,56.7904,56.8079,56.7816,56.7991,12228.0
2021-07-22 15:45:00,64.59,64.63,64.57,64.63,21608.0,56.8079,56.8431,56.7904,56.8431,21608.0
2021-07-22 15:50:00,64.64,64.69,64.57,64.61,49636.0,56.8519,56.8959,56.7904,56.8255,49636.0
2021-07-22 15:55:00,64.61,64.67,64.52,64.56,115906.0,56.8255,56.8783,56.7464,56.7816,115906.0
2021-07-23 09:30:00,64.73,64.8,64.67,64.75,27092.0,56.9311,56.9926,56.8783,56.9487,27092.0
2021-07-23 09:35:00,64.77,64.77,64.72,64.73,2020.0,56.9663,56.9663,56.9223,56.9311,2020.0
2021-07-23 09:40:00,64.8,64.89,64.71,64.82,3606.0,56.9926,57.0718,56.9135,57.0102,3606.0
2021-07-23 09:45:00,64.87,64.98,64.87,64.93,1824.0,57.0542,57.151,57.0542,57.107,1824.0
2021-07-23 09:50:00,65.01,65.03,64.78,64.9,12472.0,57.1773,57.1949,56.9751,57.0806,12472.0
2021-07-23 09:55:00,64.91,64.94,64.78,64.91,13900.0,57.0894,57.1158,56.9751,57.0894,13900.0
2021-07-23 10:00:00,64.88,65.11,64.88,65.11,8820.0,57.063,57.2653,57.063,57.2653,8820.0
2021-07-23 10:05:00,65.05,65.1,65.04,65.06,3152.0,57.2125,57.2565,57.2037,57.2213,3152.0
2021-07-23 10:10:00,65.02,65.07,64.96,65.04,4014.0,57.1861,57.2301,57.1334,57.2037,4014.0
2021-07-23 10:15:00,65.08,65.08,64.9,64.9,4922.0,57.2389,57.2389,57.0806,57.0806,4922.0
2021-07-23 10:20:00,64.96,65.0,64.85,64.99,6314.0,57.1334,57.1685,57.0366,57.1598,6314.0
2021-07-23 10:25:00,64.96,65.01,64.92,65.01,2764.0,57.1334,57.1773,57.0982,57.1773,2764.0
2021-07-23 10:30:00,64.99,64.99,64.89,64.91,6452.0,57.1598,57.1598,57.0718,57.0894,6452.0
2021-07-23 10:35:00,64.88,64.97,64.8,64.81,8142.0,57.063,57.1422,56.9926,57.0014,8142.0
2021-07-23 10:40:00,64.83,64.88,64.78,64.86,4874.0,57.019,57.063,56.9751,57.0454,4874.0
2021-07-23 10:45:00,64.91,64.97,64.83,64.97,3616.0,57.0894,57.1422,57.019,57.1422,3616.0
2021-07-23 10:50:00,64.94,64.99,64.92,64.92,6900.0,57.1158,57.1598,57.0982,57.0982,6900.0
2021-07-23 10:55:00,64.97,64.98,64.93,64.94,3996.0,57.1422,57.151,57.107,57.1158,3996.0
2021-07-23 11:00:00,64.96,65.06,64.96,65.06,6406.0,57.1334,57.2213,57.1334,57.2213,6406.0
2021-07-23 11:05:00,65.07,65.09,65.04,65.08,3408.0,57.2301,57.2477,57.2037,57.2389,3408.0
2021-07-23 11:10:00,65.08,65.13,65.08,65.11,3266.0,57.2389,57.2829,57.2389,57.2653,3266.0
2021-07-23 11:15:00,65.09,65.11,65.05,65.08,3932.0,57.2477,57.2653,57.2125,57.2389,3932.0
2021-07-23 11:20:00,65.04,65.07,65.01,65.05,3600.0,57.2037,57.2301,57.1773,57.2125,3600.0
2021-07-23 11:25:00,65.03,65.03,64.97,65.0,8078.0,57.1949,57.1949,57.1422,57.1685,8078.0
2021-07-23 11:30:00,65.04,65.11,65.01,65.07,6422.0,57.2037,57.2653,57.1773,57.2301,6422.0
2021-07-23 11:35:00,65.03,65.04,65.01,65.01,5608.0,57.1949,57.2037,57.1773,57.1773,5608.0
2021-07-23 11:40:00,64.99,65.01,64.91,64.91,3002.0,57.1598,57.1773,57.0894,57.0894,3002.0
2021-07-23 11:45:00,64.88,64.94,64.88,64.89,3190.0,57.063,57.1158,57.063,57.0718,3190.0
2021-07-23 11:50:00,64.89,64.91,64.82,64.82,4298.0,57.0718,57.0894,57.0102,57.0102,4298.0
2021-07-23 11:55:00,64.8,64.8,64.69,64.7,3242.0,56.9926,56.9926,56.8959,56.9047,3242.0
2021-07-23 12:00:00,64.7,64.8,64.7,64.8,3320.0,56.9047,56.9926,56.9047,56.9926,3320.0
2021-07-23 12:05:00,64.79,64.86,64.79,64.83,4020.0,56.9838,57.0454,56.9838,57.019,4020.0
2021-07-23 12:10:00,64.89,64.93,64.88,64.9,4394.0,57.0718,57.107,57.063,57.0806,4394.0
2021-07-23 12:15:00,64.89,64.92,64.89,64.9,5300.0,57.0718,57.0982,57.0718,57.0806,5300.0
2021-07-23 12:20:00,64.92,64.95,64.88,64.88,4236.0,57.0982,57.1246,57.063,57.063,4236.0
2021-07-23 12:25:00,64.91,64.94,64.86,64.94,11350.0,57.0894,57.1158,57.0454,57.1158,11350.0
2021-07-23 12:30:00,64.94,65.01,64.94,64.99,4678.0,57.1158,57.1773,57.1158,57.1598,4678.0
2021-07-23 12:35:00,65.0,65.02,64.96,64.96,4288.0,57.1685,57.1861,57.1334,57.1334,4288.0
2021-07-23 12:40:00,64.96,65.02,64.96,65.0,11418.0,57.1334,57.1861,57.1334,57.1685,11418.0
2021-07-23 12:45:00,65.01,65.02,64.98,65.0,3338.0,57.1773,57.1861,57.151,57.1685,3338.0
2021-07-23 12:50:00,65.02,65.09,65.01,65.08,7560.0,57.1861,57.2477,57.1773,57.2389,7560.0
2021-07-23 12:55:00,65.08,65.16,65.08,65.14,4750.0,57.2389,57.3093,57.2389,57.2917,4750.0
2021-07-23 13:00:00,65.14,65.2,65.13,65.14,6582.0,57.2917,57.3444,57.2829,57.2917,6582.0
2021-07-23 13:05:00,65.19,65.2,65.16,65.17,5880.0,57.3357,57.3444,57.3093,57.3181,5880.0
2021-07-23 13:10:00,65.18,65.22,65.18,65.19,5762.0,57.3269,57.362,57.3269,57.3357,5762.0
2021-07-23 13:15:00,65.16,65.17,65.13,65.14,3878.0,57.3093,57.3181,57.2829,57.2917,3878.0
2021-07-23 13:20:00,65.16,65.16,65.08,65.08,7282.0,57.3093,57.3093,57.2389,57.2389,7282.0
2021-07-23 13:25:00,65.08,65.12,65.08,65.09,4694.0,57.2389,57.2741,57.2389,57.2477,4694.0
2021-07-23 13:30:00,65.11,65.15,65.08,65.11,7208.0,57.2653,57.3005,57.2389,57.2653,7208.0
2021-07-23 13:35:00,65.12,65.21,65.12,65.18,3124.0,57.2741,57.3532,57.2741,57.3269,3124.0
2021-07-23 13:40:00,65.19,65.19,65.13,65.14,6794.0,57.3357,57.3357,57.2829,57.2917,6794.0
2021-07-23 13:45:00,65.12,65.2,65.1,65.17,8066.0,57.2741,57.3444,57.2565,57.3181,8066.0
2021-07-23 13:50:00,65.19,65.19,65.13,65.17,4232.0,57.3357,57.3357,57.2829,57.3181,4232.0
2021-07-23 13:55:00,65.19,65.2,65.15,65.15,6620.0,57.3357,57.3444,57.3005,57.3005,6620.0
2021-07-23 14:00:00,65.17,65.17,65.16,65.17,4832.0,57.3181,57.3181,57.3093,57.3181,4832.0
2021-07-23 14:05:00,65.16,65.18,65.15,65.17,3234.0,57.3093,57.3269,57.3005,57.3181,3234.0
2021-07-23 14:10:00,65.19,65.23,65.19,65.23,2800.0,57.3357,57.3708,57.3357,57.3708,2800.0
2021-07-23 14:15:00,65.24,65.26,65.22,65.22,7722.0,57.3796,57.3972,57.362,57.362,7722.0
2021-07-23 14:20:00,65.22,65.23,65.19,65.2,7094.0,57.362,57.3708,57.3357,57.3444,7094.0
2021-07-23 14:25:00,65.19,65.19,65.16,65.16,3312.0,57.3357,57.3357,57.3093,57.3093,3312.0
2021-07-23 14:30:00,65.17,65.19,65.14,65.17,2870.0,57.3181,57.3357,57.2917,57.3181,2870.0
2021-07-23 14:35:00,65.17,65.23,65.16,65.22,6046.0,57.3181,57.3708,57.3093,57.362,6046.0
2021-07-23 14:40:00,65.21,65.27,65.21,65.27,8470.0,57.3532,57.406,57.3532,57.406,8470.0
2021-07-23 14:45:00,65.27,65.28,65.25,65.27,7626.0,57.406,57.4148,57.3884,57.406,7626.0
2021-07-23 14:50:00,65.27,65.27,65.2,65.21,4788.0,57.406,57.406,57.3444,57.3532,4788.0
2021-07-23 14:55:00,65.22,65.23,65.19,65.21,14966.0,57.362,57.3708,57.3357,57.3532,14966.0
2021-07-23 15:00:00,65.25,65.29,65.25,65.28,3730.0,57.3884,57.4236,57.3884,57.4148,3730.0
2021-07-23 15:05:00,65.28,65.3,65.27,65.28,4634.0,57.4148,57.4324,57.406,57.4148,4634.0
2021-07-23 15:10:00,65.3,65.31,65.24,65.24,5276.0,57.4324,57.4412,57.3796,57.3796,5276.0
2021-07-23 15:15:00,65.24,65.28,65.23,65.26,11934.0,57.3796,57.4148,57.3708,57.3972,11934.0
2021-07-23 15:20:00,65.28,65.3,65.24,65.25,6404.0,57.4148,57.4324,57.3796,57.3884,6404.0
2021-07-23 15:25:00,65.24,65.29,65.22,65.29,5912.0,57.3796,57.4236,57.362,57.4236,5912.0
2021-07-23 15:30:00,65.3,65.39,65.29,65.39,11758.0,57.4324,57.5116,57.4236,57.5116,11758.0
2021-07-23 15:35:00,65.38,65.49,65.38,65.49,10590.0,57.5028,57.5995,57.5028,57.5995,10590.0
2021-07-23 15:40:00,65.47,65.49,65.39,65.41,40582.0,57.5819,57.5995,57.5116,57.5291,40582.0
2021-07-23 15:45:00,65.41,65.42,65.36,65.36,19710.0,57.5291,57.5379,57.4852,57.4852,19710.0
2021-07-23 15:50:00,65.38,65.42,65.33,65.38,41962.0,57.5028,57.5379,57.4588,57.5028,41962.0
2021-07-23 15:55:00,65.38,65.41,65.35,65.36,58060.0,57.5028,57.5291,57.4764,57.4852,58060.0
2021-07-26 09:30:00,65.36,65.55,65.29,65.54,22690.0,57.4852,57.6523,57.4236,57.6435,22690.0
2021-07-26 09:35:00,65.55,65.65,65.48,65.53,10896.0,57.6523,57.7402,57.5907,57.6347,10896.0
2021-07-26 09:40:00,65.53,65.57,65.38,65.42,3844.0,57.6347,57.6699,57.5028,57.5379,3844.0
2021-07-26 09:45:00,65.48,65.52,65.38,65.49,6858.0,57.5907,57.6259,57.5028,57.5995,6858.0
2021-07-26 09:50:00,65.42,65.42,65.29,65.36,7114.0,57.5379,57.5379,57.4236,57.4852,7114.0
2021-07-26 09:55:00,65.35,65.36,65.22,65.22,10180.0,57.4764,57.4852,57.362,57.362,10180.0
2021-07-26 10:00:00,65.22,65.22,65.11,65.13,4200.0,57.362,57.362,57.2653,57.2829,4200.0
2021-07-26 10:05:00,65.17,65.17,65.08,65.11,6062.0,57.3181,57.3181,57.2389,57.2653,6062.0
2021-07-26 10:10:00,65.13,65.23,65.13,65.23,8410.0,57.2829,57.3708,57.2829,57.3708,8410.0
2021-07-26 10:15:00,65.22,65.33,65.21,65.32,6686.0,57.362,57.4588,57.3532,57.45,6686.0
2021-07-26 10:20:00,65.29,65.31,65.2,65.31,11798.0,57.4236,57.4412,57.3444,57.4412,11798.0
2021-07-26 10:25:00,65.35,65.49,65.35,65.44,9474.0,57.4764,57.5995,57.4764,57.5555,9474.0
2021-07-26 10:30:00,65.45,65.5,65.28,65.29,15338.0,57.5643,57.6083,57.4148,57.4236,15338.0
2021-07-26 10:35:00,65.29,65.34,65.21,65.21,4620.0,57.4236,57.4676,57.3532,57.3532,4620.0
2021-07-26 10:40:00,65.19,65.23,65.07,65.08,6220.0,57.3357,57.3708,57.2301,57.2389,6220.0
2021-07-26 10:45:00,65.14,65.31,65.14,65.31,3200.0,57.2917,57.4412,57.2917,57.4412,3200.0
2021-07-26 10:50:00,65.31,65.31,65.26,65.29,6458.0,57.4412,57.4412,57.3972,57.4236,6458.0
2021-07-26 10:55:00,65.32,65.33,65.25,65.33,7166.0,57.45,57.4588,57.3884,57.4588,7166.0
2021-07-26 11:00:00,65.33,65.33,65.17,65.19,5484.0,57.4588,57.4588,57.3181,57.3357,5484.0
2021-07-26 11:05:00,65.19,65.27,65.18,65.25,5908.0,57.3357,57.406,57.3269,57.3884,5908.0
2021-07-26 11:10:00,65.3,65.33,65.28,65.28,6514.0,57.4324,57.4588,57.4148,57.4148,6514.0
2021-07-26 11:15:00,65.29,65.36,65.25,65.32,83786.0,57.4236,57.4852,57.3884,57.45,83786.0
2021-07-26 11:20:00,65.32,65.36,65.29,65.32,5000.0,57.45,57.4852,57.4236,57.45,5000.0
2021-07-26 11:25:00,65.33,65.33,65.24,65.24,3540.0,57.4588,57.4588,57.3796,57.3796,3540.0
2021-07-26 11:30:00,65.21,65.36,65.21,65.29,7674.0,57.3532,57.4852,57.3532,57.4236,7674.0
2021-07-26 11:35:00,65.33,65.35,65.26,65.28,3836.0,57.4588,57.4764,57.3972,57.4148,3836.0
2021-07-26 11:40:00,65.28,65.33,65.28,65.32,5168.0,57.4148,57.4588,57.4148,57.45,5168.0
2021-07-26 11:45:00,65.34,65.35,65.3,65.3,4538.0,57.4676,57.4764,57.4324,57.4324,4538.0
2021-07-26 11:50:00,65.31,65.37,65.31,65.36,5062.0,57.4412,57.494,57.4412,57.4852,5062.0
2021-07-26 11:55:00,65.39,65.41,65.36,65.38,2560.0,57.5116,57.5291,57.4852,57.5028,2560.0
2021-07-26 12:00:00,65.39,65.42,65.35,65.35,7518.0,57.5116,57.5379,57.4764,57.4764,7518.0
2021-07-26 12:05:00,65.35,65.35,65.28,65.3,6334.0,57.4764,57.4764,57.4148,57.4324,6334.0
2021-07-26 12:10:00,65.31,65.31,65.23,65.27,6066.0,57.4412,57.4412,57.3708,57.406,6066.0
2021-07-26 12:15:00,65.27,65.32,65.27,65.28,5968.0,57.406,57.45,57.406,57.4148,5968.0
2021-07-26 12:20:00,65.31,65.36,65.28,65.34,9466.0,57.4412,57.4852,57.4148,57.4676,9466.0
2021-07-26 12:25:00,65.33,65.35,65.31,65.31,2784.0,57.4588,57.4764,57.4412,57.4412,2784.0
2021-07-26 12:30:00,65.32,65.39,65.32,65.39,4438.0,57.45,57.5116,57.45,57.5116,4438.0
2021-07-26 12:35:00,65.39,65.42,65.36,65.38,6030.0,57.5116,57.5379,57.4852,57.5028,6030.0
2021-07-26 12:40:00,65.36,65.39,65.35,65.39,4856.0,57.4852,57.5116,57.4764,57.5116,4856.0
2021-07-26 12:45:00,65.41,65.42,65.36,65.38,4740.0,57.5291,57.5379,57.4852,57.5028,4740.0
2021-07-26 12:50:00,65.37,65.39,65.36,65.39,4554.0,57.494,57.5116,57.4852,57.5116,4554.0
2021-07-26 12:55:00,65.39,65.42,65.38,65.39,7884.0,57.5116,57.5379,57.5028,57.5116,7884.0
2021-07-26 13:00:00,65.42,65.53,65.42,65.52,28274.0,57.5379,57.6347,57.5379,57.6259,28274.0
2021-07-26 13:05:00,65.5,65.52,65.47,65.5,17322.0,57.6083,57.6259,57.5819,57.6083,17322.0
2021-07-26 13:10:00,65.48,65.48,65.42,65.45,4068.0,57.5907,57.5907,57.5379,57.5643,4068.0
2021-07-26 13:15:00,65.47,65.47,65.44,65.47,2638.0,57.5819,57.5819,57.5555,57.5819,2638.0
2021-07-26 13:20:00,65.46,65.47,65.42,65.42,6444.0,57.5731,57.5819,57.5379,57.5379,6444.0
2021-07-26 13:25:00,65.43,65.45,65.42,65.45,9326.0,57.5467,57.5643,57.5379,57.5643,9326.0
2021-07-26 13:30:00,65.45,65.47,65.44,65.46,7420.0,57.5643,57.5819,57.5555,57.5731,7420.0
2021-07-26 13:35:00,65.44,65.5,65.44,65.49,7358.0,57.5555,57.6083,57.5555,57.5995,7358.0
2021-07-26 13:40:00,65.48,65.57,65.48,65.57,12626.0,57.5907,57.6699,57.5907,57.6699,12626.0
2021-07-26 13:45:00,65.57,65.63,65.57,65.62,20014.0,57.6699,57.7226,57.6699,57.7138,20014.0
2021-07-26 13:50:00,65.63,65.64,65.61,65.61,10052.0,57.7226,57.7314,57.7051,57.7051,10052.0
2021-07-26 13:55:00,65.6,65.6,65.5,65.51,5000.0,57.6963,57.6963,57.6083,57.6171,5000.0
2021-07-26 14:00:00,65.49,65.51,65.46,65.46,3936.0,57.5995,57.6171,57.5731,57.5731,3936.0
2021-07-26 14:05:00,65.5,65.5,65.44,65.46,4404.0,57.6083,57.6083,57.5555,57.5731,4404.0
2021-07-26 14:10:00,65.45,65.46,65.38,65.38,5010.0,57.5643,57.5731,57.5028,57.5028,5010.0
2021-07-26 14:15:00,65.37,65.47,65.36,65.47,6220.0,57.494,57.5819,57.4852,57.5819,6220.0
2021-07-26 14:20:00,65.47,65.48,65.4,65.41,6146.0,57.5819,57.5907,57.5204,57.5291,6146.0
2021-07-26 14:25:00,65.42,65.42,65.35,65.42,7232.0,57.5379,57.5379,57.4764,57.5379,7232.0
2021-07-26 14:30:00,65.43,65.43,65.33,65.33,20424.0,57.5467,57.5467,57.4588,57.4588,20424.0
2021-07-26 14:35:00,65.33,65.35,65.3,65.33,6466.0,57.4588,57.4764,57.4324,57.4588,6466.0
2021-07-26 14:40:00,65.32,65.32,65.27,65.27,5630.0,57.45,57.45,57.406,57.406,5630.0
2021-07-26 14:45:00,65.26,65.29,65.26,65.28,5422.0,57.3972,57.4236,57.3972,57.4148,5422.0
2021-07-26 14:50:00,65.3,65.36,65.29,65.34,6376.0,57.4324,57.4852,57.4236,57.4676,6376.0
2021-07-26 14:55:00,65.33,65.38,65.32,65.38,5418.0,57.4588,57.5028,57.45,57.5028,5418.0
2021-07-26 15:00:00,65.38,65.39,65.33,65.34,4884.0,57.5028,57.5116,57.4588,57.4676,4884.0
2021-07-26 15:05:00,65.35,65.39,65.33,65.38,10632.0,57.4764,57.5116,57.4588,57.5028,10632.0
2021-07-26 15:10:00,65.36,65.36,65.29,65.3,8918.0,57.4852,57.4852,57.4236,57.4324,8918.0
2021-07-26 15:15:00,65.3,65.3,65.28,65.29,6924.0,57.4324,57.4324,57.4148,57.4236,6924.0
2021-07-26 15:20:00,65.31,65.32,65.29,65.3,10440.0,57.4412,57.45,57.4236,57.4324,10440.0
2021-07-26 15:25:00,65.31,65.31,65.24,65.25,9916.0,57.4412,57.4412,57.3796,57.3884,9916.0
2021-07-26 15:30:00,65.24,65.33,65.24,65.3,18790.0,57.3796,57.4588,57.3796,57.4324,18790.0
2021-07-26 15:35:00,65.32,65.36,65.26,65.33,13160.0,57.45,57.4852,57.3972,57.4588,13160.0
2021-07-26 15:40:00,65.31,65.41,65.31,65.38,12068.0,57.4412,57.5291,57.4412,57.5028,12068.0
2021-07-26 15:45:00,65.38,65.42,65.36,65.36,19670.0,57.5028,57.5379,57.4852,57.4852,19670.0
2021-07-26 15:50:00,65.37,65.41,65.33,65.41,36268.0,57.494,57.5291,57.4588,57.5291,36268.0
2021-07-26 15:55:00,65.41,65.42,65.28,65.38,141828.0,57.5291,57.5379,57.4148,57.5028,141828.0
2021-07-27 09:30:00,65.35,65.42,65.24,65.33,36452.0,57.4764,57.5379,57.3796,57.4588,36452.0
2021-07-27 09:35:00,65.24,65.44,64.99,64.99,9262.0,57.3796,57.5555,57.1598,57.1598,9262.0
2021-07-27 09:40:00,65.0,65.06,64.89,64.94,4324.0,57.1685,57.2213,57.0718,57.1158,4324.0
2021-07-27 09:45:00,64.94,65.1,64.89,64.91,7808.0,57.1158,57.2565,57.0718,57.0894,7808.0
2021-07-27 09:50:00,65.06,65.17,65.06,65.17,2376.0,57.2213,57.3181,57.2213,57.3181,2376.0
2021-07-27 09:55:00,65.28,65.36,65.26,65.26,2894.0,57.4148,57.4852,57.3972,57.3972,2894.0
2021-07-27 10:00:00,65.32,65.35,65.28,65.33,4190.0,57.45,57.4764,57.4148,57.4588,4190.0
2021-07-27 10:05:00,65.37,65.44,65.33,65.4,4988.0,57.494,57.5555,57.4588,57.5204,4988.0
2021-07-27 10:10:00,65.42,65.42,65.38,65.41,2636.0,57.5379,57.5379,57.5028,57.5291,2636.0
2021-07-27 10:15:00,65.44,65.48,65.35,65.38,4630.0,57.5555,57.5907,57.4764,57.5028,4630.0
2021-07-27 10:20:00,65.35,65.42,65.31,65.39,8746.0,57.4764,57.5379,57.4412,57.5116,8746.0
2021-07-27 10:25:00,65.36,65.36,65.24,65.26,19978.0,57.4852,57.4852,57.3796,57.3972,19978.0
2021-07-27 10:30:00,65.24,65.43,65.17,65.43,33080.0,57.3796,57.5467,57.3181,57.5467,33080.0
2021-07-27 10:35:00,65.47,65.6,65.47,65.52,6754.0,57.5819,57.6963,57.5819,57.6259,6754.0
2021-07-27 10:40:00,65.58,65.61,65.55,65.56,3714.0,57.6787,57.7051,57.6523,57.6611,3714.0
2021-07-27 10:45:00,65.55,65.59,65.55,65.56,14590.0,57.6523,57.6875,57.6523,57.6611,14590.0
2021-07-27 10:50:00,65.59,65.6,65.48,65.57,4344.0,57.6875,57.6963,57.5907,57.6699,4344.0
2021-07-27 10:55:00,65.62,65.62,65.57,65.58,4056.0,57.7138,57.7138,57.6699,57.6787,4056.0
2021-07-27 11:00:00,65.58,65.69,65.56,65.67,8666.0,57.6787,57.7754,57.6611,57.7578,8666.0
2021-07-27 11:05:00,65.71,65.76,65.71,65.74,3400.0,57.793,57.837,57.793,57.8194,3400.0
2021-07-27 11:10:00,65.78,65.89,65.74,65.89,7662.0,57.8546,57.9513,57.8194,57.9513,7662.0
2021-07-27 11:15:00,65.91,66.05,65.89,66.0,16598.0,57.9689,58.092,57.9513,58.0481,16598.0
2021-07-27 11:20:00,66.0,66.11,66.0,66.02,11850.0,58.0481,58.1448,58.0481,58.0657,11850.0
2021-07-27 11:25:00,66.01,66.04,65.97,66.0,11300.0,58.0569,58.0832,58.0217,58.0481,11300.0
2021-07-27 11:30:00,65.95,66.0,65.86,65.99,5010.0,58.0041,58.0481,57.9249,58.0393,5010.0
2021-07-27 11:35:00,66.01,66.16,65.99,66.06,8118.0,58.0569,58.1888,58.0393,58.1008,8118.0
2021-07-27 11:40:00,66.01,66.11,65.99,66.11,6082.0,58.0569,58.1448,58.0393,58.1448,6082.0
2021-07-27 11:45:00,66.08,66.1,66.02,66.1,9576.0,58.1184,58.136,58.0657,58.136,9576.0
2021-07-27 11:50:00,66.08,66.1,66.02,66.05,5400.0,58.1184,58.136,58.0657,58.092,5400.0
2021-07-27 11:55:00,66.01,66.05,65.97,66.0,7908.0,58.0569,58.092,58.0217,58.0481,7908.0
2021-07-27 12:00:00,65.99,66.13,65.99,66.13,46326.0,58.0393,58.1624,58.0393,58.1624,46326.0
2021-07-27 12:05:00,66.13,66.22,66.11,66.17,6678.0,58.1624,58.2416,58.1448,58.1976,6678.0
2021-07-27 12:10:00,66.14,66.14,65.99,66.03,5312.0,58.1712,58.1712,58.0393,58.0744,5312.0
2021-07-27 12:15:00,66.04,66.13,66.0,66.12,5876.0,58.0832,58.1624,58.0481,58.1536,5876.0
2021-07-27 12:20:00,66.12,66.16,66.03,66.07,6248.0,58.1536,58.1888,58.0744,58.1096,6248.0
2021-07-27 12:25:00,66.06,66.08,65.99,66.03,15450.0,58.1008,58.1184,58.0393,58.0744,15450.0
2021-07-27 12:30:00,66.03,66.04,65.99,66.0,19746.0,58.0744,58.0832,58.0393,58.0481,19746.0
2021-07-27 12:35:00,66.0,66.08,66.0,66.08,20642.0,58.0481,58.1184,58.0481,58.1184,20642.0
2021-07-27 12:40:00,66.08,66.08,66.02,66.05,42982.0,58.1184,58.1184,58.0657,58.092,42982.0
2021-07-27 12:45:00,66.05,66.22,66.04,66.05,43734.0,58.092,58.2416,58.0832,58.092,43734.0
2021-07-27 12:50:00,66.08,66.17,66.05,66.15,6072.0,58.1184,58.1976,58.092,58.18,6072.0
2021-07-27 12:55:00,66.11,66.11,66.02,66.02,12706.0,58.1448,58.1448,58.0657,58.0657,12706.0
2021-07-27 13:00:00,66.02,66.05,65.99,66.03,7496.0,58.0657,58.092,58.0393,58.0744,7496.0
2021-07-27 13:05:00,66.02,66.05,66.0,66.03,42502.0,58.0657,58.092,58.0481,58.0744,42502.0
2021-07-27 13:10:00,66.03,66.22,66.03,66.17,18504.0,58.0744,58.2416,58.0744,58.1976,18504.0
2021-07-27 13:15:00,66.18,66.25,66.14,66.2,40996.0,58.2064,58.2679,58.1712,58.224,40996.0
2021-07-27 13:20:00,66.21,66.23,66.11,66.18,26634.0,58.2328,58.2504,58.1448,58.2064,26634.0
2021-07-27 13:25:00,66.17,66.17,66.08,66.16,10544.0,58.1976,58.1976,58.1184,58.1888,10544.0
2021-07-27 13:30:00,66.13,66.13,66.01,66.02,19614.0,58.1624,58.1624,58.0569,58.0657,19614.0
2021-07-27 13:35:00,66.03,66.08,65.98,65.99,15920.0,58.0744,58.1184,58.0305,58.0393,15920.0
2021-07-27 13:40:00,65.99,66.0,65.94,65.98,7656.0,58.0393,58.0481,57.9953,58.0305,7656.0
2021-07-27 13:45:00,66.01,66.04,65.97,66.0,20252.0,58.0569,58.0832,58.0217,58.0481,20252.0
2021-07-27 13:50:00,66.0,66.02,65.96,65.98,13718.0,58.0481,58.0657,58.0129,58.0305,13718.0
2021-07-27 13:55:00,65.99,66.04,65.98,66.01,14936.0,58.0393,58.0832,58.0305,58.0569,14936.0
2021-07-27 14:00:00,66.0,66.06,65.98,65.98,35320.0,58.0481,58.1008,58.0305,58.0305,35320.0
2021-07-27 14:05:00,65.98,66.05,65.96,65.99,17688.0,58.0305,58.092,58.0129,58.0393,17688.0
2021-07-27 14:10:00,65.99,66.11,65.99,66.11,10656.0,58.0393,58.1448,58.0393,58.1448,10656.0
2021-07-27 14:15:00,66.14,66.19,66.13,66.19,7260.0,58.1712,58.2152,58.1624,58.2152,7260.0
2021-07-27 14:20:00,66.14,66.33,66.14,66.32,17524.0,58.1712,58.3383,58.1712,58.3295,17524.0
2021-07-27 14:25:00,66.32,66.42,66.28,66.42,9618.0,58.3295,58.4175,58.2943,58.4175,9618.0
2021-07-27 14:30:00,66.41,66.42,66.24,66.25,10054.0,58.4087,58.4175,58.2591,58.2679,10054.0
2021-07-27 14:35:00,66.28,66.28,66.2,66.2,1984.0,58.2943,58.2943,58.224,58.224,1984.0
2021-07-27 14:40:00,66.17,66.19,66.15,66.16,5800.0,58.1976,58.2152,58.18,58.1888,5800.0
2021-07-27 14:45:00,66.17,66.21,66.13,66.13,14618.0,58.1976,58.2328,58.1624,58.1624,14618.0
2021-07-27 14:50:00,66.13,66.17,66.05,66.07,8956.0,58.1624,58.1976,58.092,58.1096,8956.0
2021-07-27 14:55:00,66.08,66.16,66.04,66.07,12852.0,58.1184,58.1888,58.0832,58.1096,12852.0
2021-07-27 15:00:00,66.08,66.1,65.99,66.04,8400.0,58.1184,58.136,58.0393,58.0832,8400.0
2021-07-27 15:05:00,66.03,66.1,66.03,66.1,14422.0,58.0744,58.136,58.0744,58.136,14422.0
2021-07-27 15:10:00,66.08,66.14,66.07,66.14,16222.0,58.1184,58.1712,58.1096,58.1712,16222.0
2021-07-27 15:15:00,66.14,66.14,66.07,66.1,20568.0,58.1712,58.1712,58.1096,58.136,20568.0
2021-07-27 15:20:00,66.13,66.17,66.11,66.13,15696.0,58.1624,58.1976,58.1448,58.1624,15696.0
2021-07-27 15:25:00,66.16,66.21,66.16,66.2,17632.0,58.1888,58.2328,58.1888,58.224,17632.0
2021-07-27 15:30:00,66.21,66.22,66.17,66.17,24330.0,58.2328,58.2416,58.1976,58.1976,24330.0
2021-07-27 15:35:00,66.17,66.21,66.11,66.21,25540.0,58.1976,58.2328,58.1448,58.2328,25540.0
2021-07-27 15:40:00,66.2,66.27,66.2,66.2,35630.0,58.224,58.2855,58.224,58.224,35630.0
2021-07-27 15:45:00,66.22,66.28,66.17,66.19,52836.0,58.2416,58.2943,58.1976,58.2152,52836.0
2021-07-27 15:50:00,66.19,66.36,66.19,66.33,71456.0,58.2152,58.3647,58.2152,58.3383,71456.0
2021-07-27 15:55:00,66.33,66.39,66.16,66.32,265914.0,58.3383,58.3911,58.1888,58.3295,265914.0
2021-07-28 09:30:00,66.35,66.4,66.0,66.4,114238.0,58.3559,58.3999,58.0481,58.3999,114238.0
2021-07-28 09:35:00,66.28,66.49,66.28,66.42,3682.0,58.2943,58.479,58.2943,58.4175,3682.0
2021-07-28 09:40:00,66.43,66.5,66.33,66.33,12800.0,58.4263,58.4878,58.3383,58.3383,12800.0
2021-07-28 09:45:00,66.28,66.28,66.13,66.13,1000.0,58.2943,58.2943,58.1624,58.1624,1000.0
2021-07-28 09:50:00,66.04,66.04,65.95,65.95,1600.0,58.0832,58.0832,58.0041,58.0041,1600.0
2021-07-28 09:55:00,66.05,66.05,65.92,65.92,1930.0,58.092,58.092,57.9777,57.9777,1930.0
2021-07-28 10:00:00,65.91,65.94,65.81,65.81,7708.0,57.9689,57.9953,57.881,57.881,7708.0
2021-07-28 10:05:00,65.85,65.85,65.67,65.67,4680.0,57.9161,57.9161,57.7578,57.7578,4680.0
2021-07-28 10:10:00,65.64,65.67,65.56,65.6,7576.0,57.7314,57.7578,57.6611,57.6963,7576.0
2021-07-28 10:15:00,65.7,65.75,65.64,65.69,11192.0,57.7842,57.8282,57.7314,57.7754,11192.0
2021-07-28 10:20:00,65.69,65.86,65.69,65.85,3002.0,57.7754,57.9249,57.7754,57.9161,3002.0
2021-07-28 10:25:00,65.8,65.96,65.8,65.91,5034.0,57.8722,58.0129,57.8722,57.9689,5034.0
2021-07-28 10:30:00,65.94,66.02,65.91,65.96,15188.0,57.9953,58.0657,57.9689,58.0129,15188.0
2021-07-28 10:35:00,65.87,65.94,65.81,65.83,11424.0,57.9337,57.9953,57.881,57.8985,11424.0
2021-07-28 10:40:00,65.84,65.92,65.83,65.91,8476.0,57.9073,57.9777,57.8985,57.9689,8476.0
2021-07-28 10:45:00,65.91,65.91,65.78,65.79,15820.0,57.9689,57.9689,57.8546,57.8634,15820.0
2021-07-28 10:50:00,65.81,65.81,65.71,65.77,1620.0,57.881,57.881,57.793,57.8458,1620.0
2021-07-28 10:55:00,65.78,65.82,65.77,65.78,3240.0,57.8546,57.8897,57.8458,57.8546,3240.0
2021-07-28 11:00:00,65.69,65.69,65.56,65.56,1058.0,57.7754,57.7754,57.6611,57.6611,1058.0
2021-07-28 11:05:00,65.56,65.61,65.52,65.61,7840.0,57.6611,57.7051,57.6259,57.7051,7840.0
2021-07-28 11:10:00,65.61,65.61,65.48,65.48,4654.0,57.7051,57.7051,57.5907,57.5907,4654.0
2021-07-28 11:15:00,65.49,65.57,65.49,65.57,9148.0,57.5995,57.6699,57.5995,57.6699,9148.0
2021-07-28 11:20:00,65.58,65.67,65.58,65.66,6182.0,57.6787,57.7578,57.6787,57.749,6182.0
2021-07-28 11:25:00,65.65,65.75,65.64,65.75,4518.0,57.7402,57.8282,57.7314,57.8282,4518.0
2021-07-28 11:30:00,65.73,65.75,65.7,65.7,5356.0,57.8106,57.8282,57.7842,57.7842,5356.0
2021-07-28 11:35:00,65.69,65.83,65.69,65.8,4838.0,57.7754,57.8985,57.7754,57.8722,4838.0
2021-07-28 11:40:00,65.79,65.88,65.79,65.85,7960.0,57.8634,57.9425,57.8634,57.9161,7960.0
2021-07-28 11:45:00,65.83,65.89,65.83,65.86,6038.0,57.8985,57.9513,57.8985,57.9249,6038.0
2021-07-28 11:50:00,65.83,65.91,65.81,65.91,14796.0,57.8985,57.9689,57.881,57.9689,14796.0
2021-07-28 11:55:00,65.91,65.92,65.83,65.85,8934.0,57.9689,57.9777,57.8985,57.9161,8934.0
2021-07-28 12:00:00,65.86,65.88,65.81,65.81,6132.0,57.9249,57.9425,57.881,57.881,6132.0
2021-07-28 12:05:00,65.79,65.81,65.73,65.77,8868.0,57.8634,57.881,57.8106,57.8458,8868.0
2021-07-28 12:10:00,65.76,65.83,65.73,65.76,21068.0,57.837,57.8985,57.8106,57.837,21068.0
2021-07-28 12:15:00,65.77,65.82,65.74,65.82,7274.0,57.8458,57.8897,57.8194,57.8897,7274.0
2021-07-28 12:20:00,65.81,65.81,65.64,65.72,8872.0,57.881,57.881,57.7314,57.8018,8872.0
2021-07-28 12:25:00,65.7,65.71,65.67,65.68,6112.0,57.7842,57.793,57.7578,57.7666,6112.0
2021-07-28 12:30:00,65.69,65.73,65.67,65.7,7928.0,57.7754,57.8106,57.7578,57.7842,7928.0
2021-07-28 12:35:00,65.71,65.76,65.69,65.76,5070.0,57.793,57.837,57.7754,57.837,5070.0
2021-07-28 12:40:00,65.74,65.74,65.68,65.68,2852.0,57.8194,57.8194,57.7666,57.7666,2852.0
2021-07-28 12:45:00,65.7,65.7,65.62,65.63,1850.0,57.7842,57.7842,57.7138,57.7226,1850.0
2021-07-28 12:50:00,65.63,65.67,65.63,65.67,2178.0,57.7226,57.7578,57.7226,57.7578,2178.0
2021-07-28 12:55:00,65.61,65.73,65.59,65.73,5660.0,57.7051,57.8106,57.6875,57.8106,5660.0
2021-07-28 13:00:00,65.69,65.7,65.6,65.6,2750.0,57.7754,57.7842,57.6963,57.6963,2750.0
2021-07-28 13:05:00,65.58,65.68,65.57,65.68,7888.0,57.6787,57.7666,57.6699,57.7666,7888.0
2021-07-28 13:10:00,65.67,65.71,65.64,65.67,4400.0,57.7578,57.793,57.7314,57.7578,4400.0
2021-07-28 13:15:00,65.64,65.7,65.64,65.69,3508.0,57.7314,57.7842,57.7314,57.7754,3508.0
2021-07-28 13:20:00,65.74,65.75,65.72,65.74,2498.0,57.8194,57.8282,57.8018,57.8194,2498.0
2021-07-28 13:25:00,65.75,65.75,65.7,65.7,2000.0,57.8282,57.8282,57.7842,57.7842,2000.0
2021-07-28 13:30:00,65.66,65.72,65.66,65.71,3628.0,57.749,57.8018,57.749,57.793,3628.0
2021-07-28 13:35:00,65.72,65.73,65.66,65.72,5004.0,57.8018,57.8106,57.749,57.8018,5004.0
2021-07-28 13:40:00,65.72,65.83,65.72,65.83,24596.0,57.8018,57.8985,57.8018,57.8985,24596.0
2021-07-28 13:45:00,65.83,65.85,65.81,65.82,11178.0,57.8985,57.9161,57.881,57.8897,11178.0
2021-07-28 13:50:00,65.84,65.91,65.83,65.89,12034.0,57.9073,57.9689,57.8985,57.9513,12034.0
2021-07-28 13:55:00,65.88,65.96,65.86,65.96,9544.0,57.9425,58.0129,57.9249,58.0129,9544.0
2021-07-28 14:00:00,65.95,65.96,65.74,65.95,23642.0,58.0041,58.0129,57.8194,58.0041,23642.0
2021-07-28 14:05:00,65.97,66.13,65.96,66.13,9944.0,58.0217,58.1624,58.0129,58.1624,9944.0
2021-07-28 14:10:00,66.13,66.26,66.05,66.23,24816.0,58.1624,58.2767,58.092,58.2504,24816.0
2021-07-28 14:15:00,66.2,66.33,66.17,66.29,26134.0,58.224,58.3383,58.1976,58.3031,26134.0
2021-07-28 14:20:00,66.28,66.35,66.25,66.31,17970.0,58.2943,58.3559,58.2679,58.3207,17970.0
2021-07-28 14:25:00,66.31,66.32,66.22,66.25,12154.0,58.3207,58.3295,58.2416,58.2679,12154.0
2021-07-28 14:30:00,66.26,66.28,66.17,66.27,14594.0,58.2767,58.2943,58.1976,58.2855,14594.0
2021-07-28 14:35:00,66.26,66.33,66.24,66.29,18796.0,58.2767,58.3383,58.2591,58.3031,18796.0
2021-07-28 14:40:00,66.27,66.35,66.22,66.34,17512.0,58.2855,58.3559,58.2416,58.3471,17512.0
2021-07-28 14:45:00,66.34,66.45,66.31,66.45,20430.0,58.3471,58.4438,58.3207,58.4438,20430.0
2021-07-28 14:50:00,66.46,66.5,66.44,66.47,19332.0,58.4526,58.4878,58.435,58.4614,19332.0
2021-07-28 14:55:00,66.47,66.55,66.46,66.48,20540.0,58.4614,58.5318,58.4526,58.4702,20540.0
2021-07-28 15:00:00,66.48,66.51,66.36,66.36,18750.0,58.4702,58.4966,58.3647,58.3647,18750.0
2021-07-28 15:05:00,66.39,66.41,66.32,66.33,14358.0,58.3911,58.4087,58.3295,58.3383,14358.0
2021-07-28 15:10:00,66.32,66.48,66.32,66.48,16480.0,58.3295,58.4702,58.3295,58.4702,16480.0
2021-07-28 15:15:00,66.49,66.55,66.41,66.47,25690.0,58.479,58.5318,58.4087,58.4614,25690.0
2021-07-28 15:20:00,66.45,66.46,66.36,66.36,18620.0,58.4438,58.4526,58.3647,58.3647,18620.0
2021-07-28 15:25:00,66.36,66.38,66.3,66.38,20622.0,58.3647,58.3823,58.3119,58.3823,20622.0
2021-07-28 15:30:00,66.39,66.48,66.38,66.38,38944.0,58.3911,58.4702,58.3823,58.3823,38944.0
2021-07-28 15:35:00,66.38,66.38,66.2,66.25,73860.0,58.3823,58.3823,58.224,58.2679,73860.0
2021-07-28 15:40:00,66.27,66.38,66.26,66.36,16662.0,58.2855,58.3823,58.2767,58.3647,16662.0
2021-07-28 15:45:00,66.36,66.5,66.33,66.39,39274.0,58.3647,58.4878,58.3383,58.3911,39274.0
2021-07-28 15:50:00,66.42,66.51,66.42,66.51,50784.0,58.4175,58.4966,58.4175,58.4966,50784.0
2021-07-28 15:55:00,66.49,66.5,66.39,66.44,153958.0,58.479,58.4878,58.3911,58.435,153958.0
2021-07-29 09:30:00,66.72,66.72,66.45,66.48,22586.0,58.6813,58.6813,58.4438,58.4702,22586.0
2021-07-29 09:35:00,66.61,66.63,66.6,66.62,1760.0,58.5846,58.6022,58.5758,58.5934,1760.0
2021-07-29 09:40:00,66.63,66.65,66.43,66.49,2000.0,58.6022,58.6197,58.4263,58.479,2000.0
2021-07-29 09:45:00,66.35,66.36,66.29,66.36,1600.0,58.3559,58.3647,58.3031,58.3647,1600.0
2021-07-29 09:50:00,66.27,66.27,66.17,66.23,4168.0,58.2855,58.2855,58.1976,58.2504,4168.0
2021-07-29 09:55:00,66.23,66.47,66.23,66.36,3600.0,58.2504,58.4614,58.2504,58.3647,3600.0
2021-07-29 10:00:00,66.39,66.49,66.35,66.35,3460.0,58.3911,58.479,58.3559,58.3559,3460.0
2021-07-29 10:05:00,66.33,66.33,66.22,66.23,2370.0,58.3383,58.3383,58.2416,58.2504,2370.0
2021-07-29 10:10:00,66.31,66.35,66.14,66.17,3020.0,58.3207,58.3559,58.1712,58.1976,3020.0
2021-07-29 10:15:00,66.14,66.14,66.0,66.0,6238.0,58.1712,58.1712,58.0481,58.0481,6238.0
2021-07-29 10:20:00,66.02,66.1,66.02,66.09,8626.0,58.0657,58.136,58.0657,58.1272,8626.0
2021-07-29 10:25:00,66.07,66.1,65.97,66.06,2816.0,58.1096,58.136,58.0217,58.1008,2816.0
2021-07-29 10:30:00,66.06,66.06,66.03,66.05,3876.0,58.1008,58.1008,58.0744,58.092,3876.0
2021-07-29 10:35:00,66.04,66.04,65.95,66.03,3474.0,58.0832,58.0832,58.0041,58.0744,3474.0
2021-07-29 10:40:00,66.03,66.04,65.92,65.98,6822.0,58.0744,58.0832,57.9777,58.0305,6822.0
2021-07-29 10:45:00,65.96,66.05,65.92,66.02,3924.0,58.0129,58.092,57.9777,58.0657,3924.0
2021-07-29 10:50:00,66.06,66.1,66.06,66.1,2574.0,58.1008,58.136,58.1008,58.136,2574.0
2021-07-29 10:55:00,66.08,66.08,66.0,66.05,3134.0,58.1184,58.1184,58.0481,58.092,3134.0
2021-07-29 11:00:00,66.05,66.1,66.0,66.04,5092.0,58.092,58.136,58.0481,58.0832,5092.0
2021-07-29 11:05:00,65.96,66.01,65.94,65.97,10654.0,58.0129,58.0569,57.9953,58.0217,10654.0
2021-07-29 11:10:00,65.96,66.29,65.95,66.29,13670.0,58.0129,58.3031,58.0041,58.3031,13670.0
2021-07-29 11:15:00,66.31,66.31,66.17,66.2,5990.0,58.3207,58.3207,58.1976,58.224,5990.0
2021-07-29 11:20:00,66.17,66.17,65.96,66.03,7660.0,58.1976,58.1976,58.0129,58.0744,7660.0
2021-07-29 11:25:00,66.01,66.08,65.92,66.06,5478.0,58.0569,58.1184,57.9777,58.1008,5478.0
2021-07-29 11:30:00,66.08,66.13,66.08,66.12,1002.0,58.1184,58.1624,58.1184,58.1536,1002.0
2021-07-29 11:35:00,66.11,66.17,66.11,66.11,3200.0,58.1448,58.1976,58.1448,58.1448,3200.0
2021-07-29 11:40:00,66.14,66.14,66.07,66.07,5410.0,58.1712,58.1712,58.1096,58.1096,5410.0
2021-07-29 11:45:00,66.05,66.06,65.92,65.92,2800.0,58.092,58.1008,57.9777,57.9777,2800.0
2021-07-29 11:50:00,65.96,66.01,65.93,65.98,7626.0,58.0129,58.0569,57.9865,58.0305,7626.0
2021-07-29 11:55:00,66.01,66.07,65.98,66.03,5800.0,58.0569,58.1096,58.0305,58.0744,5800.0
2021-07-29 12:00:00,66.05,66.2,66.04,66.19,7544.0,58.092,58.224,58.0832,58.2152,7544.0
2021-07-29 12:05:00,66.19,66.2,66.16,66.16,1296.0,58.2152,58.224,58.1888,58.1888,1296.0
2021-07-29 12:10:00,66.16,66.25,66.16,66.19,4232.0,58.1888,58.2679,58.1888,58.2152,4232.0
2021-07-29 12:15:00,66.17,66.17,66.07,66.08,2836.0,58.1976,58.1976,58.1096,58.1184,2836.0
2021-07-29 12:20:00,66.11,66.16,66.11,66.16,1200.0,58.1448,58.1888,58.1448,58.1888,1200.0
2021-07-29 12:25:00,66.16,66.16,66.06,66.06,2692.0,58.1888,58.1888,58.1008,58.1008,2692.0
2021-07-29 12:30:00,66.11,66.14,66.08,66.11,1600.0,58.1448,58.1712,58.1184,58.1448,1600.0
2021-07-29 12:35:00,66.12,66.14,66.11,66.11,4000.0,58.1536,58.1712,58.1448,58.1448,4000.0
2021-07-29 12:40:00,66.14,66.27,66.14,66.17,3302.0,58.1712,58.2855,58.1712,58.1976,3302.0
2021-07-29 12:45:00,66.19,66.22,66.18,66.19,5600.0,58.2152,58.2416,58.2064,58.2152,5600.0
2021-07-29 12:50:00,66.21,66.24,66.16,66.16,5764.0,58.2328,58.2591,58.1888,58.1888,5764.0
2021-07-29 12:55:00,66.21,66.21,66.14,66.14,2250.0,58.2328,58.2328,58.1712,58.1712,2250.0
2021-07-29 13:00:00,66.16,66.2,66.16,66.2,5606.0,58.1888,58.224,58.1888,58.224,5606.0
2021-07-29 13:05:00,66.19,66.25,66.17,66.25,2716.0,58.2152,58.2679,58.1976,58.2679,2716.0
2021-07-29 13:10:00,66.26,66.29,66.23,66.29,5478.0,58.2767,58.3031,58.2504,58.3031,5478.0
2021-07-29 13:15:00,66.3,66.34,66.29,66.34,3808.0,58.3119,58.3471,58.3031,58.3471,3808.0
2021-07-29 13:20:00,66.35,66.38,66.32,66.36,5928.0,58.3559,58.3823,58.3295,58.3647,5928.0
2021-07-29 13:25:00,66.34,66.34,66.28,66.28,2440.0,58.3471,58.3471,58.2943,58.2943,2440.0
2021-07-29 13:30:00,66.31,66.35,66.29,66.32,8416.0,58.3207,58.3559,58.3031,58.3295,8416.0
2021-07-29 13:35:00,66.26,66.29,66.12,66.19,25114.0,58.2767,58.3031,58.1536,58.2152,25114.0
2021-07-29 13:40:00,66.16,66.23,66.16,66.23,3000.0,58.1888,58.2504,58.1888,58.2504,3000.0
2021-07-29 13:45:00,66.21,66.27,66.21,66.25,19630.0,58.2328,58.2855,58.2328,58.2679,19630.0
2021-07-29 13:50:00,66.26,66.27,66.23,66.23,6124.0,58.2767,58.2855,58.2504,58.2504,6124.0
2021-07-29 13:55:00,66.23,66.27,66.23,66.27,3648.0,58.2504,58.2855,58.2504,58.2855,3648.0
2021-07-29 14:00:00,66.27,66.29,66.18,66.2,9612.0,58.2855,58.3031,58.2064,58.224,9612.0
2021-07-29 14:05:00,66.21,66.22,66.17,66.2,8228.0,58.2328,58.2416,58.1976,58.224,8228.0
2021-07-29 14:10:00,66.19,66.25,66.19,66.25,37494.0,58.2152,58.2679,58.2152,58.2679,37494.0
2021-07-29 14:15:00,66.22,66.23,66.18,66.21,7040.0,58.2416,58.2504,58.2064,58.2328,7040.0
2021-07-29 14:20:00,66.21,66.26,66.16,66.19,10958.0,58.2328,58.2767,58.1888,58.2152,10958.0
2021-07-29 14:25:00,66.19,66.25,66.13,66.25,20754.0,58.2152,58.2679,58.1624,58.2679,20754.0
2021-07-29 14:30:00,66.25,66.29,66.23,66.29,8310.0,58.2679,58.3031,58.2504,58.3031,8310.0
2021-07-29 14:35:00,66.27,66.3,66.23,66.27,13252.0,58.2855,58.3119,58.2504,58.2855,13252.0
2021-07-29 14:40:00,66.28,66.36,66.28,66.33,16086.0,58.2943,58.3647,58.2943,58.3383,16086.0
2021-07-29 14:45:00,66.35,66.45,66.28,66.44,12538.0,58.3559,58.4438,58.2943,58.435,12538.0
2021-07-29 14:50:00,66.44,66.44,66.39,66.41,12978.0,58.435,58.435,58.3911,58.4087,12978.0
2021-07-29 14:55:00,66.43,66.49,66.39,66.49,12364.0,58.4263,58.479,58.3911,58.479,12364.0
2021-07-29 15:00:00,66.47,66.55,66.45,66.53,25092.0,58.4614,58.5318,58.4438,58.5142,25092.0
2021-07-29 15:05:00,66.5,66.51,66.44,66.45,14246.0,58.4878,58.4966,58.435,58.4438,14246.0
2021-07-29 15:10:00,66.45,66.45,66.37,66.39,23170.0,58.4438,58.4438,58.3735,58.3911,23170.0
2021-07-29 15:15:00,66.37,66.41,66.36,66.39,18134.0,58.3735,58.4087,58.3647,58.3911,18134.0
2021-07-29 15:20:00,66.36,66.41,66.36,66.39,16082.0,58.3647,58.4087,58.3647,58.3911,16082.0
2021-07-29 15:25:00,66.4,66.49,66.38,66.47,18960.0,58.3999,58.479,58.3823,58.4614,18960.0
2021-07-29 15:30:00,66.45,66.47,66.41,66.42,13934.0,58.4438,58.4614,58.4087,58.4175,13934.0
2021-07-29 15:35:00,66.42,66.42,66.36,66.39,19220.0,58.4175,58.4175,58.3647,58.3911,19220.0
2021-07-29 15:40:00,66.39,66.41,66.29,66.29,23958.0,58.3911,58.4087,58.3031,58.3031,23958.0
2021-07-29 15:45:00,66.28,66.32,66.27,66.29,41220.0,58.2943,58.3295,58.2855,58.3031,41220.0
2021-07-29 15:50:00,66.29,66.29,66.18,66.21,64606.0,58.3031,58.3031,58.2064,58.2328,64606.0
2021-07-29 15:55:00,66.21,66.25,66.13,66.2,166184.0,58.2328,58.2679,58.1624,58.224,166184.0
2021-07-30 09:30:00,66.06,66.4,66.06,66.35,21370.0,58.1008,58.3999,58.1008,58.3559,21370.0
2021-07-30 09:35:00,66.35,66.52,66.35,66.52,4156.0,58.3559,58.5054,58.3559,58.5054,4156.0
2021-07-30 09:40:00,66.55,66.62,66.48,66.48,5520.0,58.5318,58.5934,58.4702,58.4702,5520.0
2021-07-30 09:45:00,66.45,66.45,66.32,66.36,7908.0,58.4438,58.4438,58.3295,58.3647,7908.0
2021-07-30 09:50:00,66.38,66.42,66.24,66.28,19604.0,58.3823,58.4175,58.2591,58.2943,19604.0
2021-07-30 09:55:00,66.34,66.34,66.25,66.28,19816.0,58.3471,58.3471,58.2679,58.2943,19816.0
2021-07-30 10:00:00,66.25,66.28,66.11,66.11,3400.0,58.2679,58.2943,58.1448,58.1448,3400.0
2021-07-30 10:05:00,66.03,66.06,65.97,65.97,7510.0,58.0744,58.1008,58.0217,58.0217,7510.0
2021-07-30 10:10:00,65.95,65.95,65.68,65.74,7652.0,58.0041,58.0041,57.7666,57.8194,7652.0
2021-07-30 10:15:00,65.74,65.78,65.67,65.78,9470.0,57.8194,57.8546,57.7578,57.8546,9470.0
2021-07-30 10:20:00,65.78,65.9,65.74,65.83,11306.0,57.8546,57.9601,57.8194,57.8985,11306.0
2021-07-30 10:25:00,65.8,65.81,65.67,65.76,9548.0,57.8722,57.881,57.7578,57.837,9548.0
2021-07-30 10:30:00,65.72,65.98,65.72,65.95,4214.0,57.8018,58.0305,57.8018,58.0041,4214.0
2021-07-30 10:35:00,65.85,65.88,65.79,65.88,5434.0,57.9161,57.9425,57.8634,57.9425,5434.0
2021-07-30 10:40:00,65.88,65.98,65.88,65.92,3462.0,57.9425,58.0305,57.9425,57.9777,3462.0
2021-07-30 10:45:00,65.88,65.96,65.75,65.83,20974.0,57.9425,58.0129,57.8282,57.8985,20974.0
2021-07-30 10:50:00,65.83,65.89,65.81,65.84,10168.0,57.8985,57.9513,57.881,57.9073,10168.0
2021-07-30 10:55:00,65.84,65.92,65.82,65.92,7678.0,57.9073,57.9777,57.8897,57.9777,7678.0
2021-07-30 11:00:00,65.93,65.95,65.81,65.93,27636.0,57.9865,58.0041,57.881,57.9865,27636.0
2021-07-30 11:05:00,65.94,66.03,65.94,66.03,3548.0,57.9953,58.0744,57.9953,58.0744,3548.0
2021-07-30 11:10:00,65.95,66.03,65.95,66.03,1402.0,58.0041,58.0744,58.0041,58.0744,1402.0
2021-07-30 11:15:00,66.01,66.03,65.95,66.03,4566.0,58.0569,58.0744,58.0041,58.0744,4566.0
2021-07-30 11:20:00,66.01,66.02,65.95,66.02,4876.0,58.0569,58.0657,58.0041,58.0657,4876.0
2021-07-30 11:25:00,65.99,66.0,65.93,66.0,1800.0,58.0393,58.0481,57.9865,58.0481,1800.0
2021-07-30 11:30:00,66.0,66.02,65.91,65.92,9184.0,58.0481,58.0657,57.9689,57.9777,9184.0
2021-07-30 11:35:00,65.92,66.0,65.91,65.97,9262.0,57.9777,58.0481,57.9689,58.0217,9262.0
2021-07-30 11:40:00,65.97,66.0,65.95,66.0,13270.0,58.0217,58.0481,58.0041,58.0481,13270.0
2021-07-30 11:45:00,66.02,66.04,65.97,65.97,2992.0,58.0657,58.0832,58.0217,58.0217,2992.0
2021-07-30 11:50:00,65.96,66.1,65.96,66.06,29770.0,58.0129,58.136,58.0129,58.1008,29770.0
2021-07-30 11:55:00,66.03,66.03,65.86,65.92,5874.0,58.0744,58.0744,57.9249,57.9777,5874.0
2021-07-30 12:00:00,65.89,65.97,65.88,65.92,22636.0,57.9513,58.0217,57.9425,57.9777,22636.0
2021-07-30 12:05:00,65.91,66.05,65.89,66.02,65284.0,57.9689,58.092,57.9513,58.0657,65284.0
2021-07-30 12:10:00,66.04,66.06,65.95,65.95,9518.0,58.0832,58.1008,58.0041,58.0041,9518.0
2021-07-30 12:15:00,65.86,65.93,65.83,65.89,9652.0,57.9249,57.9865,57.8985,57.9513,9652.0
2021-07-30 12:20:00,65.89,65.92,65.8,65.8,19228.0,57.9513,57.9777,57.8722,57.8722,19228.0
2021-07-30 12:25:00,65.83,65.88,65.74,65.81,17884.0,57.8985,57.9425,57.8194,57.881,17884.0
2021-07-30 12:30:00,65.83,65.86,65.81,65.86,3032.0,57.8985,57.9249,57.881,57.9249,3032.0
2021-07-30 12:35:00,65.82,65.83,65.77,65.83,10742.0,57.8897,57.8985,57.8458,57.8985,10742.0
2021-07-30 12:40:00,65.82,65.86,65.82,65.86,5634.0,57.8897,57.9249,57.8897,57.9249,5634.0
2021-07-30 12:45:00,65.83,65.83,65.82,65.82,1622.0,57.8985,57.8985,57.8897,57.8897,1622.0
2021-07-30 12:50:00,65.83,65.84,65.81,65.83,8490.0,57.8985,57.9073,57.881,57.8985,8490.0
2021-07-30 12:55:00,65.83,65.86,65.82,65.85,12490.0,57.8985,57.9249,57.8897,57.9161,12490.0
2021-07-30 13:00:00,65.84,65.85,65.72,65.72,15596.0,57.9073,57.9161,57.8018,57.8018,15596.0
2021-07-30 13:05:00,65.69,65.69,65.6,65.63,6072.0,57.7754,57.7754,57.6963,57.7226,6072.0
2021-07-30 13:10:00,65.6,65.63,65.5,65.5,7414.0,57.6963,57.7226,57.6083,57.6083,7414.0
2021-07-30 13:15:00,65.51,65.6,65.5,65.53,37292.0,57.6171,57.6963,57.6083,57.6347,37292.0
2021-07-30 13:20:00,65.54,65.64,65.52,65.64,41418.0,57.6435,57.7314,57.6259,57.7314,41418.0
2021-07-30 13:25:00,65.65,65.7,65.65,65.67,4324.0,57.7402,57.7842,57.7402,57.7578,4324.0
2021-07-30 13:30:00,65.66,65.67,65.64,65.64,6008.0,57.749,57.7578,57.7314,57.7314,6008.0
2021-07-30 13:35:00,65.64,65.69,65.64,65.67,16168.0,57.7314,57.7754,57.7314,57.7578,16168.0
2021-07-30 13:40:00,65.64,65.7,65.64,65.69,11700.0,57.7314,57.7842,57.7314,57.7754,11700.0
2021-07-30 13:45:00,65.69,65.73,65.65,65.73,6950.0,57.7754,57.8106,57.7402,57.8106,6950.0
2021-07-30 13:50:00,65.75,65.76,65.68,65.72,2818.0,57.8282,57.837,57.7666,57.8018,2818.0
2021-07-30 13:55:00,65.73,65.73,65.61,65.61,9538.0,57.8106,57.8106,57.7051,57.7051,9538.0
2021-07-30 14:00:00,65.6,65.64,65.56,65.6,43274.0,57.6963,57.7314,57.6611,57.6963,43274.0
2021-07-30 14:05:00,65.61,65.62,65.53,65.58,29446.0,57.7051,57.7138,57.6347,57.6787,29446.0
2021-07-30 14:10:00,65.55,65.55,65.48,65.48,7854.0,57.6523,57.6523,57.5907,57.5907,7854.0
2021-07-30 14:15:00,65.42,65.47,65.42,65.42,6094.0,57.5379,57.5819,57.5379,57.5379,6094.0
2021-07-30 14:20:00,65.44,65.44,65.36,65.37,14134.0,57.5555,57.5555,57.4852,57.494,14134.0
2021-07-30 14:25:00,65.38,65.39,65.33,65.33,6326.0,57.5028,57.5116,57.4588,57.4588,6326.0
2021-07-30 14:30:00,65.32,65.36,65.29,65.33,9288.0,57.45,57.4852,57.4236,57.4588,9288.0
2021-07-30 14:35:00,65.37,65.38,65.27,65.28,10224.0,57.494,57.5028,57.406,57.4148,10224.0
2021-07-30 14:40:00,65.3,65.3,65.14,65.14,18326.0,57.4324,57.4324,57.2917,57.2917,18326.0
2021-07-30 14:45:00,65.13,65.2,65.08,65.1,15202.0,57.2829,57.3444,57.2389,57.2565,15202.0
2021-07-30 14:50:00,65.11,65.22,65.1,65.12,8820.0,57.2653,57.362,57.2565,57.2741,8820.0
2021-07-30 14:55:00,65.14,65.19,65.11,65.11,7616.0,57.2917,57.3357,57.2653,57.2653,7616.0
2021-07-30 15:00:00,65.17,65.23,65.15,65.22,6514.0,57.3181,57.3708,57.3005,57.362,6514.0
2021-07-30 15:05:00,65.21,65.27,65.2,65.27,8230.0,57.3532,57.406,57.3444,57.406,8230.0
2021-07-30 15:10:00,65.26,65.36,65.26,65.36,6232.0,57.3972,57.4852,57.3972,57.4852,6232.0
2021-07-30 15:15:00,65.36,65.48,65.35,65.45,12866.0,57.4852,57.5907,57.4764,57.5643,12866.0
2021-07-30 15:20:00,65.43,65.47,65.34,65.39,15452.0,57.5467,57.5819,57.4676,57.5116,15452.0
2021-07-30 15:25:00,65.36,65.45,65.3,65.31,14918.0,57.4852,57.5643,57.4324,57.4412,14918.0
2021-07-30 15:30:00,65.32,65.35,65.27,65.31,27758.0,57.45,57.4764,57.406,57.4412,27758.0
2021-07-30 15:35:00,65.32,65.33,65.18,65.18,18710.0,57.45,57.4588,57.3269,57.3269,18710.0
2021-07-30 15:40:00,65.19,65.3,65.18,65.19,21760.0,57.3357,57.4324,57.3269,57.3357,21760.0
2021-07-30 15:45:00,65.17,65.28,65.17,65.24,36714.0,57.3181,57.4148,57.3181,57.3796,36714.0
2021-07-30 15:50:00,65.21,65.33,65.18,65.21,40170.0,57.3532,57.4588,57.3269,57.3532,40170.0
2021-07-30 15:55:00,65.21,65.33,65.19,65.32,126634.0,57.3532,57.4588,57.3357,57.45,126634.0
2021-08-02 09:30:00,65.53,65.61,65.36,65.6,24700.0,57.6347,57.7051,57.4852,57.6963,24700.0
2021-08-02 09:35:00,65.63,65.93,65.61,65.84,13142.0,57.7226,57.9865,57.7051,57.9073,13142.0
2021-08-02 09:40:00,65.92,65.97,65.87,65.97,4804.0,57.9777,58.0217,57.9337,58.0217,4804.0
2021-08-02 09:45:00,65.98,66.17,65.94,66.08,8284.0,58.0305,58.1976,57.9953,58.1184,8284.0
2021-08-02 09:50:00,66.05,66.13,66.04,66.07,14458.0,58.092,58.1624,58.0832,58.1096,14458.0
2021-08-02 09:55:00,66.09,66.09,65.88,65.89,2000.0,58.1272,58.1272,57.9425,57.9513,2000.0
2021-08-02 10:00:00,65.89,66.02,65.83,65.97,13488.0,57.9513,58.0657,57.8985,58.0217,13488.0
2021-08-02 10:05:00,65.99,66.07,65.97,66.07,4436.0,58.0393,58.1096,58.0217,58.1096,4436.0
2021-08-02 10:10:00,66.04,66.08,65.98,66.06,5200.0,58.0832,58.1184,58.0305,58.1008,5200.0
2021-08-02 10:15:00,66.13,66.19,66.09,66.16,10752.0,58.1624,58.2152,58.1272,58.1888,10752.0
2021-08-02 10:20:00,66.16,66.28,66.14,66.24,18388.0,58.1888,58.2943,58.1712,58.2591,18388.0
2021-08-02 10:25:00,66.26,66.28,66.11,66.25,17248.0,58.2767,58.2943,58.1448,58.2679,17248.0
2021-08-02 10:30:00,66.24,66.24,66.09,66.09,9134.0,58.2591,58.2591,58.1272,58.1272,9134.0
2021-08-02 10:35:00,66.1,66.1,66.05,66.09,7972.0,58.136,58.136,58.092,58.1272,7972.0
2021-08-02 10:40:00,66.11,66.17,66.11,66.14,7496.0,58.1448,58.1976,58.1448,58.1712,7496.0
2021-08-02 10:45:00,66.07,66.09,66.0,66.05,6666.0,58.1096,58.1272,58.0481,58.092,6666.0
2021-08-02 10:50:00,66.05,66.05,65.94,65.94,1006.0,58.092,58.092,57.9953,57.9953,1006.0
2021-08-02 10:55:00,65.93,65.99,65.86,65.99,4314.0,57.9865,58.0393,57.9249,58.0393,4314.0
2021-08-02 11:00:00,66.0,66.17,66.0,66.17,5778.0,58.0481,58.1976,58.0481,58.1976,5778.0
2021-08-02 11:05:00,66.17,66.21,66.13,66.19,5546.0,58.1976,58.2328,58.1624,58.2152,5546.0
2021-08-02 11:10:00,66.23,66.24,66.13,66.17,4166.0,58.2504,58.2591,58.1624,58.1976,4166.0
2021-08-02 11:15:00,66.17,66.21,66.07,66.11,4400.0,58.1976,58.2328,58.1096,58.1448,4400.0
2021-08-02 11:20:00,66.11,66.19,66.07,66.15,10778.0,58.1448,58.2152,58.1096,58.18,10778.0
2021-08-02 11:25:00,66.19,66.26,66.18,66.24,10574.0,58.2152,58.2767,58.2064,58.2591,10574.0
2021-08-02 11:30:00,66.26,66.27,66.23,66.27,5662.0,58.2767,58.2855,58.2504,58.2855,5662.0
2021-08-02 11:35:00,66.27,66.33,66.24,66.3,11704.0,58.2855,58.3383,58.2591,58.3119,11704.0
2021-08-02 11:40:00,66.32,66.35,66.31,66.34,6098.0,58.3295,58.3559,58.3207,58.3471,6098.0
2021-08-02 11:45:00,66.27,66.3,66.23,66.24,4572.0,58.2855,58.3119,58.2504,58.2591,4572.0
2021-08-02 11:50:00,66.22,66.23,66.14,66.19,3844.0,58.2416,58.2504,58.1712,58.2152,3844.0
2021-08-02 11:55:00,66.16,66.17,66.08,66.11,5752.0,58.1888,58.1976,58.1184,58.1448,5752.0
2021-08-02 12:00:00,66.17,66.19,66.05,66.11,4716.0,58.1976,58.2152,58.092,58.1448,4716.0
2021-08-02 12:05:00,66.08,66.1,66.06,66.06,1774.0,58.1184,58.136,58.1008,58.1008,1774.0
2021-08-02 12:10:00,66.06,66.14,66.06,66.11,3232.0,58.1008,58.1712,58.1008,58.1448,3232.0
2021-08-02 12:15:00,66.07,66.1,66.01,66.01,4686.0,58.1096,58.136,58.0569,58.0569,4686.0
2021-08-02 12:20:00,66.01,66.02,65.97,65.97,4200.0,58.0569,58.0657,58.0217,58.0217,4200.0
2021-08-02 12:25:00,65.98,66.0,65.98,65.99,2800.0,58.0305,58.0481,58.0305,58.0393,2800.0
2021-08-02 12:30:00,65.99,66.04,65.96,66.03,3250.0,58.0393,58.0832,58.0129,58.0744,3250.0
2021-08-02 12:35:00,66.06,66.11,66.06,66.07,2234.0,58.1008,58.1448,58.1008,58.1096,2234.0
2021-08-02 12:40:00,66.06,66.09,66.03,66.06,4002.0,58.1008,58.1272,58.0744,58.1008,4002.0
2021-08-02 12:45:00,66.07,66.07,65.92,65.99,6622.0,58.1096,58.1096,57.9777,58.0393,6622.0
2021-08-02 12:50:00,66.02,66.03,65.97,65.97,3410.0,58.0657,58.0744,58.0217,58.0217,3410.0
2021-08-02 12:55:00,65.96,65.99,65.94,65.97,2942.0,58.0129,58.0393,57.9953,58.0217,2942.0
2021-08-02 13:00:00,65.99,65.99,65.91,65.91,1998.0,58.0393,58.0393,57.9689,57.9689,1998.0
2021-08-02 13:05:00,65.88,66.01,65.88,65.98,20672.0,57.9425,58.0569,57.9425,58.0305,20672.0
2021-08-02 13:10:00,65.98,66.01,65.9,65.91,6110.0,58.0305,58.0569,57.9601,57.9689,6110.0
2021-08-02 13:15:00,65.89,65.89,65.86,65.89,3034.0,57.9513,57.9513,57.9249,57.9513,3034.0
2021-08-02 13:20:00,65.85,65.88,65.83,65.87,4096.0,57.9161,57.9425,57.8985,57.9337,4096.0
2021-08-02 13:25:00,65.88,65.92,65.84,65.89,12900.0,57.9425,57.9777,57.9073,57.9513,12900.0
2021-08-02 13:30:00,65.89,65.89,65.81,65.83,5020.0,57.9513,57.9513,57.881,57.8985,5020.0
2021-08-02 13:35:00,65.8,65.8,65.72,65.77,11296.0,57.8722,57.8722,57.8018,57.8458,11296.0
2021-08-02 13:40:00,65.71,65.77,65.7,65.75,4418.0,57.793,57.8458,57.7842,57.8282,4418.0
2021-08-02 13:45:00,65.71,65.74,65.69,65.73,5728.0,57.793,57.8194,57.7754,57.8106,5728.0
2021-08-02 13:50:00,65.72,65.74,65.69,65.7,4326.0,57.8018,57.8194,57.7754,57.7842,4326.0
2021-08-02 13:55:00,65.71,65.73,65.66,65.67,9246.0,57.793,57.8106,57.749,57.7578,9246.0
2021-08-02 14:00:00,65.67,65.72,65.63,65.7,9168.0,57.7578,57.8018,57.7226,57.7842,9168.0
2021-08-02 14:05:00,65.67,65.67,65.62,65.67,6338.0,57.7578,57.7578,57.7138,57.7578,6338.0
2021-08-02 14:10:00,65.66,65.75,65.66,65.74,4084.0,57.749,57.8282,57.749,57.8194,4084.0
2021-08-02 14:15:00,65.75,65.8,65.75,65.8,5526.0,57.8282,57.8722,57.8282,57.8722,5526.0
2021-08-02 14:20:00,65.8,65.8,65.72,65.74,7462.0,57.8722,57.8722,57.8018,57.8194,7462.0
2021-08-02 14:25:00,65.73,65.74,65.7,65.72,5238.0,57.8106,57.8194,57.7842,57.8018,5238.0
2021-08-02 14:30:00,65.74,65.78,65.73,65.76,5002.0,57.8194,57.8546,57.8106,57.837,5002.0
2021-08-02 14:35:00,65.78,65.8,65.75,65.76,5300.0,57.8546,57.8722,57.8282,57.837,5300.0
2021-08-02 14:40:00,65.76,65.76,65.66,65.68,27304.0,57.837,57.837,57.749,57.7666,27304.0
2021-08-02 14:45:00,65.68,65.71,65.61,65.62,13606.0,57.7666,57.793,57.7051,57.7138,13606.0
2021-08-02 14:50:00,65.61,65.67,65.6,65.64,13236.0,57.7051,57.7578,57.6963,57.7314,13236.0
2021-08-02 14:55:00,65.64,65.67,65.63,65.64,15116.0,57.7314,57.7578,57.7226,57.7314,15116.0
2021-08-02 15:00:00,65.64,65.64,65.57,65.63,7200.0,57.7314,57.7314,57.6699,57.7226,7200.0
2021-08-02 15:05:00,65.63,65.63,65.58,65.61,8408.0,57.7226,57.7226,57.6787,57.7051,8408.0
2021-08-02 15:10:00,65.61,65.61,65.53,65.53,11588.0,57.7051,57.7051,57.6347,57.6347,11588.0
2021-08-02 15:15:00,65.53,65.57,65.5,65.55,12040.0,57.6347,57.6699,57.6083,57.6523,12040.0
2021-08-02 15:20:00,65.56,65.58,65.54,65.58,12644.0,57.6611,57.6787,57.6435,57.6787,12644.0
2021-08-02 15:25:00,65.57,65.66,65.56,65.61,18916.0,57.6699,57.749,57.6611,57.7051,18916.0
2021-08-02 15:30:00,65.61,65.61,65.54,65.6,12312.0,57.7051,57.7051,57.6435,57.6963,12312.0
2021-08-02 15:35:00,65.61,65.73,65.6,65.68,23432.0,57.7051,57.8106,57.6963,57.7666,23432.0
2021-08-02 15:40:00,65.67,65.7,65.61,65.61,12478.0,57.7578,57.7842,57.7051,57.7051,12478.0
2021-08-02 15:45:00,65.61,65.65,65.58,65.6,28784.0,57.7051,57.7402,57.6787,57.6963,28784.0
2021-08-02 15:50:00,65.67,65.74,65.61,65.66,47496.0,57.7578,57.8194,57.7051,57.749,47496.0
2021-08-02 15:55:00,65.65,65.65,65.54,65.63,195516.0,57.7402,57.7402,57.6435,57.7226,195516.0
2021-08-03 09:30:00,65.88,65.97,65.61,65.77,41658.0,57.9425,58.0217,57.7051,57.8458,41658.0
2021-08-03 09:35:00,65.66,65.89,65.66,65.86,24774.0,57.749,57.9513,57.749,57.9249,24774.0
2021-08-03 09:40:00,65.8,65.83,65.75,65.75,10140.0,57.8722,57.8985,57.8282,57.8282,10140.0
2021-08-03 09:45:00,65.75,65.76,65.53,65.57,7960.0,57.8282,57.837,57.6347,57.6699,7960.0
2021-08-03 09:50:00,65.58,65.71,65.56,65.7,6760.0,57.6787,57.793,57.6611,57.7842,6760.0
2021-08-03 09:55:00,65.74,66.08,65.72,66.01,41170.0,57.8194,58.1184,57.8018,58.0569,41170.0
2021-08-03 10:00:00,66.11,66.13,66.01,66.05,4100.0,58.1448,58.1624,58.0569,58.092,4100.0
2021-08-03 10:05:00,66.01,66.07,65.92,66.07,11106.0,58.0569,58.1096,57.9777,58.1096,11106.0
2021-08-03 10:10:00,66.08,66.1,65.95,65.99,11766.0,58.1184,58.136,58.0041,58.0393,11766.0
2021-08-03 10:15:00,65.97,66.0,65.93,65.99,5394.0,58.0217,58.0481,57.9865,58.0393,5394.0
2021-08-03 10:20:00,65.99,66.02,65.94,65.97,6532.0,58.0393,58.0657,57.9953,58.0217,6532.0
2021-08-03 10:25:00,65.97,65.99,65.77,65.77,4888.0,58.0217,58.0393,57.8458,57.8458,4888.0
2021-08-03 10:30:00,65.74,65.82,65.71,65.78,6142.0,57.8194,57.8897,57.793,57.8546,6142.0
2021-08-03 10:35:00,65.82,65.82,65.7,65.77,3624.0,57.8897,57.8897,57.7842,57.8458,3624.0
2021-08-03 10:40:00,65.76,65.81,65.64,65.78,7598.0,57.837,57.881,57.7314,57.8546,7598.0
2021-08-03 10:45:00,65.82,65.99,65.75,65.97,30708.0,57.8897,58.0393,57.8282,58.0217,30708.0
2021-08-03 10:50:00,65.97,66.05,65.92,65.98,9772.0,58.0217,58.092,57.9777,58.0305,9772.0
2021-08-03 10:55:00,65.96,65.97,65.86,65.86,6272.0,58.0129,58.0217,57.9249,57.9249,6272.0
2021-08-03 11:00:00,65.87,65.89,65.79,65.79,8032.0,57.9337,57.9513,57.8634,57.8634,8032.0
2021-08-03 11:05:00,65.77,65.91,65.75,65.83,21164.0,57.8458,57.9689,57.8282,57.8985,21164.0
2021-08-03 11:10:00,65.84,65.92,65.81,65.9,8740.0,57.9073,57.9777,57.881,57.9601,8740.0
2021-08-03 11:15:00,65.91,65.95,65.87,65.92,8802.0,57.9689,58.0041,57.9337,57.9777,8802.0
2021-08-03 11:20:00,65.92,66.0,65.92,65.97,10528.0,57.9777,58.0481,57.9777,58.0217,10528.0
2021-08-03 11:25:00,65.98,66.03,65.96,66.03,8618.0,58.0305,58.0744,58.0129,58.0744,8618.0
2021-08-03 11:30:00,66.04,66.07,65.99,66.01,8498.0,58.0832,58.1096,58.0393,58.0569,8498.0
2021-08-03 11:35:00,66.02,66.02,65.98,65.99,1834.0,58.0657,58.0657,58.0305,58.0393,1834.0
2021-08-03 11:40:00,66.0,66.22,66.0,66.16,10860.0,58.0481,58.2416,58.0481,58.1888,10860.0
2021-08-03 11:45:00,66.14,66.15,65.97,65.98,12564.0,58.1712,58.18,58.0217,58.0305,12564.0
2021-08-03 11:50:00,65.99,65.99,65.88,65.88,4330.0,58.0393,58.0393,57.9425,57.9425,4330.0
2021-08-03 11:55:00,65.88,65.91,65.84,65.88,13090.0,57.9425,57.9689,57.9073,57.9425,13090.0
2021-08-03 12:00:00,65.86,65.89,65.77,65.77,8300.0,57.9249,57.9513,57.8458,57.8458,8300.0
2021-08-03 12:05:00,65.77,65.82,65.73,65.73,5672.0,57.8458,57.8897,57.8106,57.8106,5672.0
2021-08-03 12:10:00,65.73,65.76,65.71,65.76,6400.0,57.8106,57.837,57.793,57.837,6400.0
2021-08-03 12:15:00,65.75,65.75,65.67,65.67,21758.0,57.8282,57.8282,57.7578,57.7578,21758.0
2021-08-03 12:20:00,65.69,65.71,65.67,65.71,3548.0,57.7754,57.793,57.7578,57.793,3548.0
2021-08-03 12:25:00,65.71,65.72,65.61,65.61,4318.0,57.793,57.8018,57.7051,57.7051,4318.0
2021-08-03 12:30:00,65.64,65.64,65.58,65.61,9310.0,57.7314,57.7314,57.6787,57.7051,9310.0
2021-08-03 12:35:00,65.6,65.6,65.56,65.58,5298.0,57.6963,57.6963,57.6611,57.6787,5298.0
2021-08-03 12:40:00,65.6,65.66,65.6,65.64,3000.0,57.6963,57.749,57.6963,57.7314,3000.0
2021-08-03 12:45:00,65.66,65.66,65.56,65.56,6098.0,57.749,57.749,57.6611,57.6611,6098.0
2021-08-03 12:50:00,65.56,65.6,65.56,65.59,1648.0,57.6611,57.6963,57.6611,57.6875,1648.0
2021-08-03 12:55:00,65.58,65.62,65.57,65.6,6344.0,57.6787,57.7138,57.6699,57.6963,6344.0
2021-08-03 13:00:00,65.58,65.7,65.56,65.7,6866.0,57.6787,57.7842,57.6611,57.7842,6866.0
2021-08-03 13:05:00,65.69,65.82,65.68,65.82,1988.0,57.7754,57.8897,57.7666,57.8897,1988.0
2021-08-03 13:10:00,65.81,65.81,65.78,65.78,2602.0,57.881,57.881,57.8546,57.8546,2602.0
2021-08-03 13:15:00,65.8,65.8,65.76,65.77,3092.0,57.8722,57.8722,57.837,57.8458,3092.0
2021-08-03 13:20:00,65.77,65.85,65.77,65.81,6134.0,57.8458,57.9161,57.8458,57.881,6134.0
2021-08-03 13:25:00,65.82,65.82,65.77,65.77,4620.0,57.8897,57.8897,57.8458,57.8458,4620.0
2021-08-03 13:30:00,65.77,65.8,65.76,65.76,10586.0,57.8458,57.8722,57.837,57.837,10586.0
2021-08-03 13:35:00,65.75,65.77,65.72,65.75,3576.0,57.8282,57.8458,57.8018,57.8282,3576.0
2021-08-03 13:40:00,65.75,65.77,65.71,65.72,5926.0,57.8282,57.8458,57.793,57.8018,5926.0
2021-08-03 13:45:00,65.72,65.73,65.68,65.72,3812.0,57.8018,57.8106,57.7666,57.8018,3812.0
2021-08-03 13:50:00,65.76,65.79,65.74,65.79,8554.0,57.837,57.8634,57.8194,57.8634,8554.0
2021-08-03 13:55:00,65.78,65.85,65.78,65.79,7416.0,57.8546,57.9161,57.8546,57.8634,7416.0
2021-08-03 14:00:00,65.8,65.9,65.79,65.9,2866.0,57.8722,57.9601,57.8634,57.9601,2866.0
2021-08-03 14:05:00,65.89,65.89,65.81,65.81,7530.0,57.9513,57.9513,57.881,57.881,7530.0
2021-08-03 14:10:00,65.79,65.85,65.79,65.82,3602.0,57.8634,57.9161,57.8634,57.8897,3602.0
2021-08-03 14:15:00,65.8,65.81,65.78,65.79,7630.0,57.8722,57.881,57.8546,57.8634,7630.0
2021-08-03 14:20:00,65.8,65.83,65.78,65.78,8528.0,57.8722,57.8985,57.8546,57.8546,8528.0
2021-08-03 14:25:00,65.78,65.84,65.78,65.79,10946.0,57.8546,57.9073,57.8546,57.8634,10946.0
2021-08-03 14:30:00,65.8,65.86,65.8,65.85,3140.0,57.8722,57.9249,57.8722,57.9161,3140.0
2021-08-03 14:35:00,65.85,65.87,65.83,65.86,4046.0,57.9161,57.9337,57.8985,57.9249,4046.0
2021-08-03 14:40:00,65.86,65.86,65.85,65.86,3310.0,57.9249,57.9249,57.9161,57.9249,3310.0
2021-08-03 14:45:00,65.82,65.88,65.8,65.88,5496.0,57.8897,57.9425,57.8722,57.9425,5496.0
2021-08-03 14:50:00,65.88,65.91,65.86,65.87,5586.0,57.9425,57.9689,57.9249,57.9337,5586.0
2021-08-03 14:55:00,65.88,65.89,65.84,65.86,8260.0,57.9425,57.9513,57.9073,57.9249,8260.0
2021-08-03 15:00:00,65.88,65.92,65.86,65.91,8994.0,57.9425,57.9777,57.9249,57.9689,8994.0
2021-08-03 15:05:00,65.9,65.96,65.9,65.92,6254.0,57.9601,58.0129,57.9601,57.9777,6254.0
2021-08-03 15:10:00,65.91,65.95,65.9,65.92,8314.0,57.9689,58.0041,57.9601,57.9777,8314.0
2021-08-03 15:15:00,65.92,65.98,65.92,65.96,5578.0,57.9777,58.0305,57.9777,58.0129,5578.0
2021-08-03 15:20:00,65.95,65.98,65.85,65.85,13482.0,58.0041,58.0305,57.9161,57.9161,13482.0
2021-08-03 15:25:00,65.83,65.85,65.78,65.8,16116.0,57.8985,57.9161,57.8546,57.8722,16116.0
2021-08-03 15:30:00,65.8,65.95,65.8,65.94,19446.0,57.8722,58.0041,57.8722,57.9953,19446.0
2021-08-03 15:35:00,65.95,65.99,65.94,65.95,6020.0,58.0041,58.0393,57.9953,58.0041,6020.0
2021-08-03 15:40:00,65.95,66.0,65.89,65.89,14642.0,58.0041,58.0481,57.9513,57.9513,14642.0
2021-08-03 15:45:00,65.91,65.96,65.91,65.95,12216.0,57.9689,58.0129,57.9689,58.0041,12216.0
2021-08-03 15:50:00,65.96,66.0,65.89,65.94,23534.0,58.0129,58.0481,57.9513,57.9953,23534.0
2021-08-03 15:55:00,65.92,66.02,65.89,66.01,65402.0,57.9777,58.0657,57.9513,58.0569,65402.0
2021-08-04 09:30:00,65.47,65.52,65.3,65.39,25190.0,57.5819,57.6259,57.4324,57.5116,25190.0
2021-08-04 09:35:00,65.48,65.53,65.4,65.43,3202.0,57.5907,57.6347,57.5204,57.5467,3202.0
2021-08-04 09:40:00,65.39,65.44,65.22,65.28,9204.0,57.5116,57.5555,57.362,57.4148,9204.0
2021-08-04 09:45:00,65.29,65.36,65.24,65.3,4920.0,57.4236,57.4852,57.3796,57.4324,4920.0
2021-08-04 09:50:00,65.29,65.45,65.2,65.35,13846.0,57.4236,57.5643,57.3444,57.4764,13846.0
2021-08-04 09:55:00,65.35,65.35,65.14,65.15,6778.0,57.4764,57.4764,57.2917,57.3005,6778.0
2021-08-04 10:00:00,65.11,65.29,65.11,65.24,9852.0,57.2653,57.4236,57.2653,57.3796,9852.0
2021-08-04 10:05:00,65.31,65.33,65.16,65.17,5202.0,57.4412,57.4588,57.3093,57.3181,5202.0
2021-08-04 10:10:00,65.16,65.33,65.14,65.2,18514.0,57.3093,57.4588,57.2917,57.3444,18514.0
2021-08-04 10:15:00,65.19,65.2,65.01,65.04,6270.0,57.3357,57.3444,57.1773,57.2037,6270.0
2021-08-04 10:20:00,65.02,65.14,65.02,65.1,6394.0,57.1861,57.2917,57.1861,57.2565,6394.0
2021-08-04 10:25:00,65.08,65.12,64.98,65.06,12952.0,57.2389,57.2741,57.151,57.2213,12952.0
2021-08-04 10:30:00,65.02,65.07,64.91,64.94,6918.0,57.1861,57.2301,57.0894,57.1158,6918.0
2021-08-04 10:35:00,64.94,64.97,64.88,64.97,4628.0,57.1158,57.1422,57.063,57.1422,4628.0
2021-08-04 10:40:00,64.99,65.08,64.96,64.96,6008.0,57.1598,57.2389,57.1334,57.1334,6008.0
2021-08-04 10:45:00,64.87,64.87,64.73,64.76,6416.0,57.0542,57.0542,56.9311,56.9575,6416.0
2021-08-04 10:50:00,64.77,64.79,64.73,64.74,12310.0,56.9663,56.9838,56.9311,56.9399,12310.0
2021-08-04 10:55:00,64.74,64.92,64.74,64.89,18438.0,56.9399,57.0982,56.9399,57.0718,18438.0
2021-08-04 11:00:00,64.89,64.91,64.82,64.86,15426.0,57.0718,57.0894,57.0102,57.0454,15426.0
2021-08-04 11:05:00,64.84,64.88,64.8,64.88,8590.0,57.0278,57.063,56.9926,57.063,8590.0
2021-08-04 11:10:00,64.86,64.99,64.86,64.99,7454.0,57.0454,57.1598,57.0454,57.1598,7454.0
2021-08-04 11:15:00,64.98,65.04,64.98,65.0,7050.0,57.151,57.2037,57.151,57.1685,7050.0
2021-08-04 11:20:00,65.0,65.0,64.93,64.99,4240.0,57.1685,57.1685,57.107,57.1598,4240.0
2021-08-04 11:25:00,64.98,65.01,64.92,64.92,14630.0,57.151,57.1773,57.0982,57.0982,14630.0
2021-08-04 11:30:00,64.92,64.92,64.79,64.85,9264.0,57.0982,57.0982,56.9838,57.0366,9264.0
2021-08-04 11:35:00,64.87,64.94,64.84,64.85,8034.0,57.0542,57.1158,57.0278,57.0366,8034.0
2021-08-04 11:40:00,64.82,64.82,64.75,64.82,6644.0,57.0102,57.0102,56.9487,57.0102,6644.0
2021-08-04 11:45:00,64.83,64.86,64.79,64.83,9272.0,57.019,57.0454,56.9838,57.019,9272.0
2021-08-04 11:50:00,64.82,64.88,64.75,64.75,6016.0,57.0102,57.063,56.9487,56.9487,6016.0
2021-08-04 11:55:00,64.77,64.83,64.76,64.77,6230.0,56.9663,57.019,56.9575,56.9663,6230.0
2021-08-04 12:00:00,64.79,64.8,64.77,64.8,3506.0,56.9838,56.9926,56.9663,56.9926,3506.0
2021-08-04 12:05:00,64.74,64.81,64.73,64.8,3376.0,56.9399,57.0014,56.9311,56.9926,3376.0
2021-08-04 12:10:00,64.8,64.8,64.77,64.77,400.0,56.9926,56.9926,56.9663,56.9663,400.0
2021-08-04 12:15:00,64.79,64.79,64.76,64.77,1820.0,56.9838,56.9838,56.9575,56.9663,1820.0
2021-08-04 12:20:00,64.75,64.75,64.63,64.65,5092.0,56.9487,56.9487,56.8431,56.8607,5092.0
2021-08-04 12:25:00,64.63,64.63,64.56,64.58,5310.0,56.8431,56.8431,56.7816,56.7991,5310.0
2021-08-04 12:30:00,64.58,64.6,64.55,64.56,4574.0,56.7991,56.8167,56.7728,56.7816,4574.0
2021-08-04 12:35:00,64.58,64.64,64.56,64.64,9054.0,56.7991,56.8519,56.7816,56.8519,9054.0
2021-08-04 12:40:00,64.64,64.76,64.64,64.76,5746.0,56.8519,56.9575,56.8519,56.9575,5746.0
2021-08-04 12:45:00,64.78,64.81,64.77,64.81,6360.0,56.9751,57.0014,56.9663,57.0014,6360.0
2021-08-04 12:50:00,64.81,64.83,64.76,64.78,4906.0,57.0014,57.019,56.9575,56.9751,4906.0
2021-08-04 12:55:00,64.77,64.81,64.76,64.79,3294.0,56.9663,57.0014,56.9575,56.9838,3294.0
2021-08-04 13:00:00,64.75,64.78,64.73,64.74,6378.0,56.9487,56.9751,56.9311,56.9399,6378.0
2021-08-04 13:05:00,64.71,64.77,64.7,64.72,5628.0,56.9135,56.9663,56.9047,56.9223,5628.0
2021-08-04 13:10:00,64.74,64.74,64.68,64.73,4598.0,56.9399,56.9399,56.8871,56.9311,4598.0
2021-08-04 13:15:00,64.73,64.73,64.68,64.71,2162.0,56.9311,56.9311,56.8871,56.9135,2162.0
2021-08-04 13:20:00,64.7,64.71,64.67,64.71,5866.0,56.9047,56.9135,56.8783,56.9135,5866.0
2021-08-04 13:25:00,64.72,64.78,64.71,64.78,5062.0,56.9223,56.9751,56.9135,56.9751,5062.0
2021-08-04 13:30:00,64.75,64.76,64.69,64.69,2924.0,56.9487,56.9575,56.8959,56.8959,2924.0
2021-08-04 13:35:00,64.72,64.79,64.72,64.79,5414.0,56.9223,56.9838,56.9223,56.9838,5414.0
2021-08-04 13:40:00,64.8,64.83,64.76,64.76,5328.0,56.9926,57.019,56.9575,56.9575,5328.0
2021-08-04 13:45:00,64.75,64.8,64.71,64.8,5350.0,56.9487,56.9926,56.9135,56.9926,5350.0
2021-08-04 13:50:00,64.8,64.83,64.74,64.75,10984.0,56.9926,57.019,56.9399,56.9487,10984.0
2021-08-04 13:55:00,64.72,64.73,64.55,64.69,11846.0,56.9223,56.9311,56.7728,56.8959,11846.0
2021-08-04 14:00:00,64.67,64.73,64.67,64.73,3592.0,56.8783,56.9311,56.8783,56.9311,3592.0
2021-08-04 14:05:00,64.75,64.8,64.7,64.8,9100.0,56.9487,56.9926,56.9047,56.9926,9100.0
2021-08-04 14:10:00,64.81,64.82,64.77,64.81,7170.0,57.0014,57.0102,56.9663,57.0014,7170.0
2021-08-04 14:15:00,64.82,64.86,64.81,64.83,9438.0,57.0102,57.0454,57.0014,57.019,9438.0
2021-08-04 14:20:00,64.83,64.88,64.79,64.88,4820.0,57.019,57.063,56.9838,57.063,4820.0
2021-08-04 14:25:00,64.92,64.97,64.91,64.97,12918.0,57.0982,57.1422,57.0894,57.1422,12918.0
2021-08-04 14:30:00,64.96,65.05,64.95,65.05,13232.0,57.1334,57.2125,57.1246,57.2125,13232.0
2021-08-04 14:35:00,65.02,65.05,64.99,65.0,11076.0,57.1861,57.2125,57.1598,57.1685,11076.0
2021-08-04 14:40:00,65.01,65.06,64.98,65.06,14856.0,57.1773,57.2213,57.151,57.2213,14856.0
2021-08-04 14:45:00,65.03,65.12,65.03,65.11,9564.0,57.1949,57.2741,57.1949,57.2653,9564.0
2021-08-04 14:50:00,65.09,65.11,65.02,65.08,13492.0,57.2477,57.2653,57.1861,57.2389,13492.0
2021-08-04 14:55:00,65.08,65.14,65.06,65.1,17350.0,57.2389,57.2917,57.2213,57.2565,17350.0
2021-08-04 15:00:00,65.11,65.22,65.11,65.22,18790.0,57.2653,57.362,57.2653,57.362,18790.0
2021-08-04 15:05:00,65.21,65.22,65.17,65.2,19620.0,57.3532,57.362,57.3181,57.3444,19620.0
2021-08-04 15:10:00,65.22,65.26,65.2,65.22,11174.0,57.362,57.3972,57.3444,57.362,11174.0
2021-08-04 15:15:00,65.2,65.32,65.2,65.29,15276.0,57.3444,57.45,57.3444,57.4236,15276.0
2021-08-04 15:20:00,65.33,65.37,65.31,65.33,8980.0,57.4588,57.494,57.4412,57.4588,8980.0
2021-08-04 15:25:00,65.32,65.43,65.24,65.38,18962.0,57.45,57.5467,57.3796,57.5028,18962.0
2021-08-04 15:30:00,65.39,65.44,65.3,65.35,10338.0,57.5116,57.5555,57.4324,57.4764,10338.0
2021-08-04 15:35:00,65.35,65.38,65.31,65.37,16802.0,57.4764,57.5028,57.4412,57.494,16802.0
2021-08-04 15:40:00,65.39,65.42,65.34,65.36,13522.0,57.5116,57.5379,57.4676,57.4852,13522.0
2021-08-04 15:45:00,65.36,65.49,65.34,65.45,35728.0,57.4852,57.5995,57.4676,57.5643,35728.0
2021-08-04 15:50:00,65.45,65.47,65.31,65.35,38130.0,57.5643,57.5819,57.4412,57.4764,38130.0
2021-08-04 15:55:00,65.35,65.46,65.3,65.42,256432.0,57.4764,57.5731,57.4324,57.5379,256432.0
2021-08-05 09:30:00,65.26,65.4,65.26,65.38,15792.0,57.3972,57.5204,57.3972,57.5028,15792.0
2021-08-05 09:35:00,65.24,65.41,65.21,65.33,8398.0,57.3796,57.5291,57.3532,57.4588,8398.0
2021-08-05 09:40:00,65.47,65.77,65.39,65.63,9110.0,57.5819,57.8458,57.5116,57.7226,9110.0
2021-08-05 09:45:00,65.61,65.61,65.47,65.47,2200.0,57.7051,57.7051,57.5819,57.5819,2200.0
2021-08-05 09:50:00,65.46,65.71,65.46,65.64,8376.0,57.5731,57.793,57.5731,57.7314,8376.0
2021-08-05 09:55:00,65.67,65.68,65.58,65.58,3200.0,57.7578,57.7666,57.6787,57.6787,3200.0
2021-08-05 10:00:00,65.64,65.97,65.61,65.97,23212.0,57.7314,58.0217,57.7051,58.0217,23212.0
2021-08-05 10:05:00,65.95,66.06,65.94,65.98,69634.0,58.0041,58.1008,57.9953,58.0305,69634.0
2021-08-05 10:10:00,65.96,66.01,65.91,65.99,9134.0,58.0129,58.0569,57.9689,58.0393,9134.0
2021-08-05 10:15:00,66.0,66.1,65.97,66.05,21102.0,58.0481,58.136,58.0217,58.092,21102.0
2021-08-05 10:20:00,66.03,66.04,65.91,66.04,7172.0,58.0744,58.0832,57.9689,58.0832,7172.0
2021-08-05 10:25:00,66.06,66.06,65.75,65.78,6908.0,58.1008,58.1008,57.8282,57.8546,6908.0
2021-08-05 10:30:00,65.7,65.82,65.67,65.72,7816.0,57.7842,57.8897,57.7578,57.8018,7816.0
2021-08-05 10:35:00,65.72,65.87,65.72,65.82,11354.0,57.8018,57.9337,57.8018,57.8897,11354.0
2021-08-05 10:40:00,65.85,66.02,65.81,66.0,12362.0,57.9161,58.0657,57.881,58.0481,12362.0
2021-08-05 10:45:00,66.01,66.05,65.81,65.97,12538.0,58.0569,58.092,57.881,58.0217,12538.0
2021-08-05 10:50:00,66.0,66.01,65.87,65.89,7204.0,58.0481,58.0569,57.9337,57.9513,7204.0
2021-08-05 10:55:00,65.96,66.0,65.82,65.82,7842.0,58.0129,58.0481,57.8897,57.8897,7842.0
2021-08-05 11:00:00,65.8,65.87,65.79,65.81,8256.0,57.8722,57.9337,57.8634,57.881,8256.0
2021-08-05 11:05:00,65.79,65.83,65.68,65.83,12948.0,57.8634,57.8985,57.7666,57.8985,12948.0
2021-08-05 11:10:00,65.79,65.83,65.73,65.74,6650.0,57.8634,57.8985,57.8106,57.8194,6650.0
2021-08-05 11:15:00,65.73,65.89,65.71,65.86,5140.0,57.8106,57.9513,57.793,57.9249,5140.0
2021-08-05 11:20:00,65.86,65.91,65.74,65.74,4078.0,57.9249,57.9689,57.8194,57.8194,4078.0
2021-08-05 11:25:00,65.78,65.82,65.73,65.81,7280.0,57.8546,57.8897,57.8106,57.881,7280.0
2021-08-05 11:30:00,65.83,65.84,65.72,65.72,7044.0,57.8985,57.9073,57.8018,57.8018,7044.0
2021-08-05 11:35:00,65.75,65.79,65.67,65.77,8398.0,57.8282,57.8634,57.7578,57.8458,8398.0
2021-08-05 11:40:00,65.77,65.83,65.75,65.81,6262.0,57.8458,57.8985,57.8282,57.881,6262.0
2021-08-05 11:45:00,65.82,66.03,65.81,66.0,14532.0,57.8897,58.0744,57.881,58.0481,14532.0
2021-08-05 11:50:00,66.01,66.03,65.97,66.02,19702.0,58.0569,58.0744,58.0217,58.0657,19702.0
2021-08-05 11:55:00,66.02,66.11,66.01,66.11,11768.0,58.0657,58.1448,58.0569,58.1448,11768.0
2021-08-05 12:00:00,66.13,66.23,66.11,66.22,8168.0,58.1624,58.2504,58.1448,58.2416,8168.0
2021-08-05 12:05:00,66.19,66.2,66.07,66.09,10346.0,58.2152,58.224,58.1096,58.1272,10346.0
2021-08-05 12:10:00,66.11,66.13,66.1,66.13,4522.0,58.1448,58.1624,58.136,58.1624,4522.0
2021-08-05 12:15:00,66.13,66.13,65.86,65.86,18026.0,58.1624,58.1624,57.9249,57.9249,18026.0
2021-08-05 12:20:00,65.89,65.97,65.84,65.93,6994.0,57.9513,58.0217,57.9073,57.9865,6994.0
2021-08-05 12:25:00,65.94,65.96,65.92,65.96,2538.0,57.9953,58.0129,57.9777,58.0129,2538.0
2021-08-05 12:30:00,65.98,65.99,65.92,65.94,9890.0,58.0305,58.0393,57.9777,57.9953,9890.0
2021-08-05 12:35:00,65.9,65.93,65.77,65.83,9940.0,57.9601,57.9865,57.8458,57.8985,9940.0
2021-08-05 12:40:00,65.83,65.91,65.83,65.9,3860.0,57.8985,57.9689,57.8985,57.9601,3860.0
2021-08-05 12:45:00,65.9,65.9,65.77,65.83,3200.0,57.9601,57.9601,57.8458,57.8985,3200.0
2021-08-05 12:50:00,65.83,65.88,65.81,65.88,8098.0,57.8985,57.9425,57.881,57.9425,8098.0
2021-08-05 12:55:00,65.86,65.94,65.86,65.91,5082.0,57.9249,57.9953,57.9249,57.9689,5082.0
2021-08-05 13:00:00,65.93,66.01,65.89,65.91,5220.0,57.9865,58.0569,57.9513,57.9689,5220.0
2021-08-05 13:05:00,65.92,65.93,65.82,65.86,4130.0,57.9777,57.9865,57.8897,57.9249,4130.0
2021-08-05 13:10:00,65.86,65.88,65.83,65.86,5732.0,57.9249,57.9425,57.8985,57.9249,5732.0
2021-08-05 13:15:00,65.84,65.94,65.84,65.88,8726.0,57.9073,57.9953,57.9073,57.9425,8726.0
2021-08-05 13:20:00,65.91,66.02,65.91,65.97,5210.0,57.9689,58.0657,57.9689,58.0217,5210.0
2021-08-05 13:25:00,65.95,66.0,65.89,65.97,11032.0,58.0041,58.0481,57.9513,58.0217,11032.0
2021-08-05 13:30:00,65.98,66.04,65.92,65.99,14500.0,58.0305,58.0832,57.9777,58.0393,14500.0
2021-08-05 13:35:00,65.98,65.99,65.8,65.9,16234.0,58.0305,58.0393,57.8722,57.9601,16234.0
2021-08-05 13:40:00,65.96,65.98,65.83,65.87,9542.0,58.0129,58.0305,57.8985,57.9337,9542.0
2021-08-05 13:45:00,65.89,65.99,65.88,65.99,7834.0,57.9513,58.0393,57.9425,58.0393,7834.0
2021-08-05 13:50:00,66.05,66.1,66.0,66.1,5806.0,58.092,58.136,58.0481,58.136,5806.0
2021-08-05 13:55:00,66.09,66.11,66.07,66.07,3040.0,58.1272,58.1448,58.1096,58.1096,3040.0
2021-08-05 14:00:00,66.08,66.17,66.08,66.11,7610.0,58.1184,58.1976,58.1184,58.1448,7610.0
2021-08-05 14:05:00,66.11,66.17,66.08,66.13,6298.0,58.1448,58.1976,58.1184,58.1624,6298.0
2021-08-05 14:10:00,66.13,66.16,66.0,66.0,4778.0,58.1624,58.1888,58.0481,58.0481,4778.0
2021-08-05 14:15:00,66.0,66.11,66.0,66.06,9062.0,58.0481,58.1448,58.0481,58.1008,9062.0
2021-08-05 14:20:00,66.08,66.13,66.05,66.07,8298.0,58.1184,58.1624,58.092,58.1096,8298.0
2021-08-05 14:25:00,66.1,66.1,65.98,66.01,6418.0,58.136,58.136,58.0305,58.0569,6418.0
2021-08-05 14:30:00,66.01,66.15,66.01,66.13,7630.0,58.0569,58.18,58.0569,58.1624,7630.0
2021-08-05 14:35:00,66.13,66.19,66.08,66.19,10730.0,58.1624,58.2152,58.1184,58.2152,10730.0
2021-08-05 14:40:00,66.22,66.26,66.19,66.25,9384.0,58.2416,58.2767,58.2152,58.2679,9384.0
2021-08-05 14:45:00,66.24,66.27,66.1,66.15,8822.0,58.2591,58.2855,58.136,58.18,8822.0
2021-08-05 14:50:00,66.12,66.16,66.06,66.07,7562.0,58.1536,58.1888,58.1008,58.1096,7562.0
2021-08-05 14:55:00,66.1,66.17,66.1,66.11,12368.0,58.136,58.1976,58.136,58.1448,12368.0
2021-08-05 15:00:00,66.14,66.2,66.13,66.17,12024.0,58.1712,58.224,58.1624,58.1976,12024.0
2021-08-05 15:05:00,66.21,66.29,66.21,66.21,6566.0,58.2328,58.3031,58.2328,58.2328,6566.0
2021-08-05 15:10:00,66.23,66.32,66.22,66.29,10086.0,58.2504,58.3295,58.2416,58.3031,10086.0
2021-08-05 15:15:00,66.27,66.33,66.25,66.33,8296.0,58.2855,58.3383,58.2679,58.3383,8296.0
2021-08-05 15:20:00,66.35,66.39,66.33,66.39,7996.0,58.3559,58.3911,58.3383,58.3911,7996.0
2021-08-05 15:25:00,66.4,66.46,66.36,66.45,12416.0,58.3999,58.4526,58.3647,58.4438,12416.0
2021-08-05 15:30:00,66.42,66.44,66.28,66.29,18334.0,58.4175,58.435,58.2943,58.3031,18334.0
2021-08-05 15:35:00,66.3,66.37,66.21,66.25,40442.0,58.3119,58.3735,58.2328,58.2679,40442.0
2021-08-05 15:40:00,66.25,66.39,66.24,66.32,30092.0,58.2679,58.3911,58.2591,58.3295,30092.0
2021-08-05 15:45:00,66.35,66.35,66.29,66.3,32312.0,58.3559,58.3559,58.3031,58.3119,32312.0
2021-08-05 15:50:00,66.32,66.49,66.32,66.39,42900.0,58.3295,58.479,58.3295,58.3911,42900.0
2021-08-05 15:55:00,66.42,66.49,66.37,66.47,107068.0,58.4175,58.479,58.3735,58.4614,107068.0
2021-08-06 09:30:00,66.61,66.75,66.13,66.13,25154.0,58.5846,58.7077,58.1624,58.1624,25154.0
2021-08-06 09:35:00,66.33,66.58,66.25,66.38,4882.0,58.3383,58.5582,58.2679,58.3823,4882.0
2021-08-06 09:40:00,66.5,66.5,66.41,66.41,786.0,58.4878,58.4878,58.4087,58.4087,786.0
2021-08-06 09:45:00,66.36,66.48,66.35,66.36,3468.0,58.3647,58.4702,58.3559,58.3647,3468.0
2021-08-06 09:50:00,66.46,66.49,66.39,66.45,14626.0,58.4526,58.479,58.3911,58.4438,14626.0
2021-08-06 09:55:00,66.49,66.54,66.46,66.5,12010.0,58.479,58.523,58.4526,58.4878,12010.0
2021-08-06 10:00:00,66.5,66.62,66.47,66.56,13872.0,58.4878,58.5934,58.4614,58.5406,13872.0
2021-08-06 10:05:00,66.62,66.75,66.61,66.64,6978.0,58.5934,58.7077,58.5846,58.611,6978.0
2021-08-06 10:10:00,66.63,66.69,66.56,66.58,6196.0,58.6022,58.6549,58.5406,58.5582,6196.0
2021-08-06 10:15:00,66.56,66.64,66.47,66.64,12840.0,58.5406,58.611,58.4614,58.611,12840.0
2021-08-06 10:20:00,66.6,66.62,66.53,66.54,6418.0,58.5758,58.5934,58.5142,58.523,6418.0
2021-08-06 10:25:00,66.45,66.45,66.35,66.35,1000.0,58.4438,58.4438,58.3559,58.3559,1000.0
2021-08-06 10:30:00,66.37,66.52,66.36,66.49,13720.0,58.3735,58.5054,58.3647,58.479,13720.0
2021-08-06 10:35:00,66.49,66.53,66.44,66.46,5472.0,58.479,58.5142,58.435,58.4526,5472.0
2021-08-06 10:40:00,66.54,66.54,66.35,66.4,9476.0,58.523,58.523,58.3559,58.3999,9476.0
2021-08-06 10:45:00,66.37,66.42,66.33,66.35,4532.0,58.3735,58.4175,58.3383,58.3559,4532.0
2021-08-06 10:50:00,66.35,66.37,66.32,66.36,3544.0,58.3559,58.3735,58.3295,58.3647,3544.0
2021-08-06 10:55:00,66.34,66.41,66.34,66.37,6960.0,58.3471,58.4087,58.3471,58.3735,6960.0
2021-08-06 11:00:00,66.36,66.37,66.27,66.29,8568.0,58.3647,58.3735,58.2855,58.3031,8568.0
2021-08-06 11:05:00,66.33,66.51,66.32,66.45,5624.0,58.3383,58.4966,58.3295,58.4438,5624.0
2021-08-06 11:10:00,66.45,66.52,66.39,66.39,4930.0,58.4438,58.5054,58.3911,58.3911,4930.0
2021-08-06 11:15:00,66.39,66.45,66.35,66.35,5914.0,58.3911,58.4438,58.3559,58.3559,5914.0
2021-08-06 11:20:00,66.38,66.42,66.35,66.41,7366.0,58.3823,58.4175,58.3559,58.4087,7366.0
2021-08-06 11:25:00,66.39,66.42,66.31,66.33,7584.0,58.3911,58.4175,58.3207,58.3383,7584.0
2021-08-06 11:30:00,66.33,66.38,66.26,66.3,7752.0,58.3383,58.3823,58.2767,58.3119,7752.0
2021-08-06 11:35:00,66.27,66.29,66.26,66.26,2640.0,58.2855,58.3031,58.2767,58.2767,2640.0
2021-08-06 11:40:00,66.23,66.31,66.23,66.27,4850.0,58.2504,58.3207,58.2504,58.2855,4850.0
2021-08-06 11:45:00,66.27,66.33,66.27,66.3,4254.0,58.2855,58.3383,58.2855,58.3119,4254.0
2021-08-06 11:50:00,66.28,66.28,66.22,66.27,3290.0,58.2943,58.2943,58.2416,58.2855,3290.0
2021-08-06 11:55:00,66.29,66.33,66.27,66.3,3766.0,58.3031,58.3383,58.2855,58.3119,3766.0
2021-08-06 12:00:00,66.3,66.33,66.28,66.33,6786.0,58.3119,58.3383,58.2943,58.3383,6786.0
2021-08-06 12:05:00,66.35,66.42,66.33,66.42,4834.0,58.3559,58.4175,58.3383,58.4175,4834.0
2021-08-06 12:10:00,66.42,66.44,66.42,66.44,2502.0,58.4175,58.435,58.4175,58.435,2502.0
2021-08-06 12:15:00,66.46,66.46,66.41,66.43,3600.0,58.4526,58.4526,58.4087,58.4263,3600.0
2021-08-06 12:20:00,66.42,66.44,66.41,66.44,3754.0,58.4175,58.435,58.4087,58.435,3754.0
2021-08-06 12:25:00,66.46,66.53,66.46,66.52,1210.0,58.4526,58.5142,58.4526,58.5054,1210.0
2021-08-06 12:30:00,66.5,66.53,66.46,66.47,7072.0,58.4878,58.5142,58.4526,58.4614,7072.0
2021-08-06 12:35:00,66.49,66.52,66.49,66.51,2160.0,58.479,58.5054,58.479,58.4966,2160.0
2021-08-06 12:40:00,66.48,66.53,66.47,66.53,3600.0,58.4702,58.5142,58.4614,58.5142,3600.0
2021-08-06 12:45:00,66.53,66.56,66.52,66.56,3072.0,58.5142,58.5406,58.5054,58.5406,3072.0
2021-08-06 12:50:00,66.55,66.58,66.5,66.51,4348.0,58.5318,58.5582,58.4878,58.4966,4348.0
2021-08-06 12:55:00,66.51,66.52,66.51,66.51,2020.0,58.4966,58.5054,58.4966,58.4966,2020.0
2021-08-06 13:00:00,66.49,66.49,66.47,66.48,4486.0,58.479,58.479,58.4614,58.4702,4486.0
2021-08-06 13:05:00,66.45,66.49,66.44,66.48,5300.0,58.4438,58.479,58.435,58.4702,5300.0
2021-08-06 13:10:00,66.46,66.51,66.46,66.51,4076.0,58.4526,58.4966,58.4526,58.4966,4076.0
2021-08-06 13:15:00,66.49,66.56,66.49,66.56,7810.0,58.479,58.5406,58.479,58.5406,7810.0
2021-08-06 13:20:00,66.55,66.56,66.51,66.53,5606.0,58.5318,58.5406,58.4966,58.5142,5606.0
2021-08-06 13:25:00,66.55,66.59,66.53,66.57,2868.0,58.5318,58.567,58.5142,58.5494,2868.0
2021-08-06 13:30:00,66.6,66.64,66.6,66.61,2488.0,58.5758,58.611,58.5758,58.5846,2488.0
2021-08-06 13:35:00,66.62,66.64,66.57,66.58,3756.0,58.5934,58.611,58.5494,58.5582,3756.0
2021-08-06 13:40:00,66.56,66.59,66.5,66.53,6814.0,58.5406,58.567,58.4878,58.5142,6814.0
2021-08-06 13:45:00,66.55,66.56,66.48,66.53,4880.0,58.5318,58.5406,58.4702,58.5142,4880.0
2021-08-06 13:50:00,66.52,66.57,66.52,66.55,5266.0,58.5054,58.5494,58.5054,58.5318,5266.0
2021-08-06 13:55:00,66.53,66.57,66.53,66.55,5728.0,58.5142,58.5494,58.5142,58.5318,5728.0
2021-08-06 14:00:00,66.55,66.6,66.55,66.57,3142.0,58.5318,58.5758,58.5318,58.5494,3142.0
2021-08-06 14:05:00,66.57,66.58,66.55,66.55,2148.0,58.5494,58.5582,58.5318,58.5318,2148.0
2021-08-06 14:10:00,66.55,66.6,66.55,66.59,7952.0,58.5318,58.5758,58.5318,58.567,7952.0
2021-08-06 14:15:00,66.58,66.58,66.48,66.48,4764.0,58.5582,58.5582,58.4702,58.4702,4764.0
2021-08-06 14:20:00,66.48,66.5,66.46,66.48,5458.0,58.4702,58.4878,58.4526,58.4702,5458.0
2021-08-06 14:25:00,66.49,66.52,66.49,66.51,4636.0,58.479,58.5054,58.479,58.4966,4636.0
2021-08-06 14:30:00,66.53,66.53,66.49,66.52,4718.0,58.5142,58.5142,58.479,58.5054,4718.0
2021-08-06 14:35:00,66.51,66.54,66.5,66.53,7064.0,58.4966,58.523,58.4878,58.5142,7064.0
2021-08-06 14:40:00,66.51,66.54,66.51,66.53,2750.0,58.4966,58.523,58.4966,58.5142,2750.0
2021-08-06 14:45:00,66.52,66.55,66.51,66.51,8026.0,58.5054,58.5318,58.4966,58.4966,8026.0
2021-08-06 14:50:00,66.51,66.51,66.44,66.46,15134.0,58.4966,58.4966,58.435,58.4526,15134.0
2021-08-06 14:55:00,66.41,66.46,66.39,66.41,5248.0,58.4087,58.4526,58.3911,58.4087,5248.0
2021-08-06 15:00:00,66.41,66.46,66.4,66.46,5214.0,58.4087,58.4526,58.3999,58.4526,5214.0
2021-08-06 15:05:00,66.47,66.47,66.42,66.44,6368.0,58.4614,58.4614,58.4175,58.435,6368.0
2021-08-06 15:10:00,66.42,66.44,66.42,66.44,4900.0,58.4175,58.435,58.4175,58.435,4900.0
2021-08-06 15:15:00,66.44,66.45,66.35,66.39,10030.0,58.435,58.4438,58.3559,58.3911,10030.0
2021-08-06 15:20:00,66.42,66.45,66.36,66.39,4602.0,58.4175,58.4438,58.3647,58.3911,4602.0
2021-08-06 15:25:00,66.35,66.39,66.35,66.39,8656.0,58.3559,58.3911,58.3559,58.3911,8656.0
2021-08-06 15:30:00,66.39,66.41,66.33,66.36,11206.0,58.3911,58.4087,58.3383,58.3647,11206.0
2021-08-06 15:35:00,66.36,66.36,66.21,66.26,11070.0,58.3647,58.3647,58.2328,58.2767,11070.0
2021-08-06 15:40:00,66.23,66.25,66.11,66.14,11254.0,58.2504,58.2679,58.1448,58.1712,11254.0
2021-08-06 15:45:00,66.15,66.21,66.1,66.21,24456.0,58.18,58.2328,58.136,58.2328,24456.0
2021-08-06 15:50:00,66.2,66.21,66.08,66.16,40094.0,58.224,58.2328,58.1184,58.1888,40094.0
2021-08-06 15:55:00,66.15,66.19,66.1,66.14,100590.0,58.18,58.2152,58.136,58.1712,100590.0
2021-08-09 09:30:00,66.14,66.28,66.02,66.11,20734.0,58.1712,58.2943,58.0657,58.1448,20734.0
2021-08-09 09:35:00,66.14,66.14,65.92,66.01,5538.0,58.1712,58.1712,57.9777,58.0569,5538.0
2021-08-09 09:40:00,65.96,66.04,65.96,65.97,2800.0,58.0129,58.0832,58.0129,58.0217,2800.0
2021-08-09 09:45:00,65.97,66.02,65.83,65.88,5300.0,58.0217,58.0657,57.8985,57.9425,5300.0
2021-08-09 09:50:00,65.83,65.92,65.66,65.72,6000.0,57.8985,57.9777,57.749,57.8018,6000.0
2021-08-09 09:55:00,65.72,65.75,65.61,65.64,7552.0,57.8018,57.8282,57.7051,57.7314,7552.0
2021-08-09 10:00:00,65.6,65.73,65.6,65.64,15758.0,57.6963,57.8106,57.6963,57.7314,15758.0
2021-08-09 10:05:00,65.56,65.57,65.5,65.51,3436.0,57.6611,57.6699,57.6083,57.6171,3436.0
2021-08-09 10:10:00,65.51,65.57,65.5,65.57,5000.0,57.6171,57.6699,57.6083,57.6699,5000.0
2021-08-09 10:15:00,65.56,65.66,65.52,65.64,3868.0,57.6611,57.749,57.6259,57.7314,3868.0
2021-08-09 10:20:00,65.69,65.69,65.58,65.63,9500.0,57.7754,57.7754,57.6787,57.7226,9500.0
2021-08-09 10:25:00,65.64,65.71,65.54,65.54,6042.0,57.7314,57.793,57.6435,57.6435,6042.0
2021-08-09 10:30:00,65.54,65.56,65.46,65.54,11084.0,57.6435,57.6611,57.5731,57.6435,11084.0
2021-08-09 10:35:00,65.56,65.67,65.56,65.66,10126.0,57.6611,57.7578,57.6611,57.749,10126.0
2021-08-09 10:40:00,65.67,65.72,65.63,65.63,6612.0,57.7578,57.8018,57.7226,57.7226,6612.0
2021-08-09 10:45:00,65.67,65.69,65.6,65.6,6866.0,57.7578,57.7754,57.6963,57.6963,6866.0
2021-08-09 10:50:00,65.6,65.67,65.52,65.52,9034.0,57.6963,57.7578,57.6259,57.6259,9034.0
2021-08-09 10:55:00,65.47,65.51,65.39,65.39,12110.0,57.5819,57.6171,57.5116,57.5116,12110.0
2021-08-09 11:00:00,65.39,65.39,65.28,65.37,11470.0,57.5116,57.5116,57.4148,57.494,11470.0
2021-08-09 11:05:00,65.38,65.48,65.38,65.46,11214.0,57.5028,57.5907,57.5028,57.5731,11214.0
2021-08-09 11:10:00,65.47,65.47,65.39,65.4,10278.0,57.5819,57.5819,57.5116,57.5204,10278.0
2021-08-09 11:15:00,65.42,65.47,65.34,65.46,6540.0,57.5379,57.5819,57.4676,57.5731,6540.0
2021-08-09 11:20:00,65.46,65.5,65.39,65.39,3802.0,57.5731,57.6083,57.5116,57.5116,3802.0
2021-08-09 11:25:00,65.41,65.42,65.29,65.39,6600.0,57.5291,57.5379,57.4236,57.5116,6600.0
2021-08-09 11:30:00,65.35,65.39,65.32,65.33,4856.0,57.4764,57.5116,57.45,57.4588,4856.0
2021-08-09 11:35:00,65.33,65.36,65.29,65.29,6684.0,57.4588,57.4852,57.4236,57.4236,6684.0
2021-08-09 11:40:00,65.3,65.39,65.27,65.36,7414.0,57.4324,57.5116,57.406,57.4852,7414.0
2021-08-09 11:45:00,65.38,65.42,65.33,65.39,8950.0,57.5028,57.5379,57.4588,57.5116,8950.0
2021-08-09 11:50:00,65.41,65.43,65.38,65.41,7572.0,57.5291,57.5467,57.5028,57.5291,7572.0
2021-08-09 11:55:00,65.41,65.42,65.36,65.36,4362.0,57.5291,57.5379,57.4852,57.4852,4362.0
2021-08-09 12:00:00,65.35,65.36,65.29,65.36,8436.0,57.4764,57.4852,57.4236,57.4852,8436.0
2021-08-09 12:05:00,65.36,65.42,65.3,65.3,27720.0,57.4852,57.5379,57.4324,57.4324,27720.0
2021-08-09 12:10:00,65.3,65.33,65.29,65.3,12982.0,57.4324,57.4588,57.4236,57.4324,12982.0
2021-08-09 12:15:00,65.26,65.26,65.2,65.2,6050.0,57.3972,57.3972,57.3444,57.3444,6050.0
2021-08-09 12:20:00,65.2,65.28,65.2,65.27,8650.0,57.3444,57.4148,57.3444,57.406,8650.0
2021-08-09 12:25:00,65.25,65.32,65.23,65.3,10922.0,57.3884,57.45,57.3708,57.4324,10922.0
2021-08-09 12:30:00,65.3,65.41,65.29,65.41,7572.0,57.4324,57.5291,57.4236,57.5291,7572.0
2021-08-09 12:35:00,65.39,65.39,65.31,65.31,7346.0,57.5116,57.5116,57.4412,57.4412,7346.0
2021-08-09 12:40:00,65.3,65.32,65.28,65.31,7490.0,57.4324,57.45,57.4148,57.4412,7490.0
2021-08-09 12:45:00,65.32,65.39,65.3,65.35,14714.0,57.45,57.5116,57.4324,57.4764,14714.0
2021-08-09 12:50:00,65.36,65.36,65.29,65.32,12472.0,57.4852,57.4852,57.4236,57.45,12472.0
2021-08-09 12:55:00,65.31,65.38,65.31,65.35,8776.0,57.4412,57.5028,57.4412,57.4764,8776.0
2021-08-09 13:00:00,65.33,65.39,65.33,65.39,9720.0,57.4588,57.5116,57.4588,57.5116,9720.0
2021-08-09 13:05:00,65.42,65.52,65.42,65.47,5928.0,57.5379,57.6259,57.5379,57.5819,5928.0
2021-08-09 13:10:00,65.47,65.48,65.42,65.43,8680.0,57.5819,57.5907,57.5379,57.5467,8680.0
2021-08-09 13:15:00,65.44,65.53,65.44,65.51,5362.0,57.5555,57.6347,57.5555,57.6171,5362.0
2021-08-09 13:20:00,65.53,65.55,65.5,65.5,5742.0,57.6347,57.6523,57.6083,57.6083,5742.0
2021-08-09 13:25:00,65.5,65.54,65.49,65.5,8684.0,57.6083,57.6435,57.5995,57.6083,8684.0
2021-08-09 13:30:00,65.48,65.49,65.46,65.47,4696.0,57.5907,57.5995,57.5731,57.5819,4696.0
2021-08-09 13:35:00,65.5,65.57,65.5,65.55,9534.0,57.6083,57.6699,57.6083,57.6523,9534.0
2021-08-09 13:40:00,65.55,65.57,65.47,65.47,7770.0,57.6523,57.6699,57.5819,57.5819,7770.0
2021-08-09 13:45:00,65.47,65.5,65.46,65.5,8242.0,57.5819,57.6083,57.5731,57.6083,8242.0
2021-08-09 13:50:00,65.51,65.57,65.5,65.57,5832.0,57.6171,57.6699,57.6083,57.6699,5832.0
2021-08-09 13:55:00,65.54,65.57,65.5,65.54,15314.0,57.6435,57.6699,57.6083,57.6435,15314.0
2021-08-09 14:00:00,65.55,65.56,65.51,65.55,7674.0,57.6523,57.6611,57.6171,57.6523,7674.0
2021-08-09 14:05:00,65.56,65.57,65.47,65.48,6508.0,57.6611,57.6699,57.5819,57.5907,6508.0
2021-08-09 14:10:00,65.47,65.5,65.46,65.5,3936.0,57.5819,57.6083,57.5731,57.6083,3936.0
2021-08-09 14:15:00,65.5,65.56,65.5,65.51,9744.0,57.6083,57.6611,57.6083,57.6171,9744.0
2021-08-09 14:20:00,65.51,65.57,65.5,65.56,5628.0,57.6171,57.6699,57.6083,57.6611,5628.0
2021-08-09 14:25:00,65.56,65.58,65.5,65.52,9874.0,57.6611,57.6787,57.6083,57.6259,9874.0
2021-08-09 14:30:00,65.51,65.56,65.46,65.49,7402.0,57.6171,57.6611,57.5731,57.5995,7402.0
2021-08-09 14:35:00,65.47,65.52,65.47,65.51,6496.0,57.5819,57.6259,57.5819,57.6171,6496.0
2021-08-09 14:40:00,65.5,65.5,65.44,65.47,3190.0,57.6083,57.6083,57.5555,57.5819,3190.0
2021-08-09 14:45:00,65.5,65.51,65.45,65.45,4636.0,57.6083,57.6171,57.5643,57.5643,4636.0
2021-08-09 14:50:00,65.46,65.49,65.42,65.44,5622.0,57.5731,57.5995,57.5379,57.5555,5622.0
2021-08-09 14:55:00,65.43,65.44,65.3,65.3,5060.0,57.5467,57.5555,57.4324,57.4324,5060.0
2021-08-09 15:00:00,65.31,65.34,65.27,65.33,8212.0,57.4412,57.4676,57.406,57.4588,8212.0
2021-08-09 15:05:00,65.3,65.31,65.27,65.27,7060.0,57.4324,57.4412,57.406,57.406,7060.0
2021-08-09 15:10:00,65.28,65.33,65.28,65.3,8484.0,57.4148,57.4588,57.4148,57.4324,8484.0
2021-08-09 15:15:00,65.3,65.36,65.3,65.33,10868.0,57.4324,57.4852,57.4324,57.4588,10868.0
2021-08-09 15:20:00,65.31,65.32,65.25,65.29,7786.0,57.4412,57.45,57.3884,57.4236,7786.0
2021-08-09 15:25:00,65.28,65.33,65.28,65.33,10282.0,57.4148,57.4588,57.4148,57.4588,10282.0
2021-08-09 15:30:00,65.33,65.44,65.3,65.44,10474.0,57.4588,57.5555,57.4324,57.5555,10474.0
2021-08-09 15:35:00,65.43,65.57,65.42,65.56,11856.0,57.5467,57.6699,57.5379,57.6611,11856.0
2021-08-09 15:40:00,65.55,65.56,65.44,65.49,19232.0,57.6523,57.6611,57.5555,57.5995,19232.0
2021-08-09 15:45:00,65.53,65.53,65.43,65.51,39604.0,57.6347,57.6347,57.5467,57.6171,39604.0
2021-08-09 15:50:00,65.49,65.55,65.46,65.55,56306.0,57.5995,57.6523,57.5731,57.6523,56306.0
2021-08-09 15:55:00,65.54,65.71,65.53,65.62,151698.0,57.6435,57.793,57.6347,57.7138,151698.0
2021-08-10 09:30:00,65.55,65.63,65.38,65.57,23790.0,57.6523,57.7226,57.5028,57.6699,23790.0
2021-08-10 09:35:00,65.62,65.62,65.56,65.56,400.0,57.7138,57.7138,57.6611,57.6611,400.0
2021-08-10 09:40:00,65.64,65.64,65.61,65.61,400.0,57.7314,57.7314,57.7051,57.7051,400.0
2021-08-10 09:45:00,65.58,65.61,65.48,65.48,5310.0,57.6787,57.7051,57.5907,57.5907,5310.0
2021-08-10 09:50:00,65.47,65.52,65.44,65.51,1200.0,57.5819,57.6259,57.5555,57.6171,1200.0
2021-08-10 09:55:00,65.49,65.62,65.49,65.58,5472.0,57.5995,57.7138,57.5995,57.6787,5472.0
2021-08-10 10:00:00,65.63,65.77,65.59,65.77,11580.0,57.7226,57.8458,57.6875,57.8458,11580.0
2021-08-10 10:05:00,65.74,65.75,65.64,65.68,7122.0,57.8194,57.8282,57.7314,57.7666,7122.0
2021-08-10 10:10:00,65.67,65.7,65.63,65.7,2062.0,57.7578,57.7842,57.7226,57.7842,2062.0
2021-08-10 10:15:00,65.71,65.76,65.68,65.76,4174.0,57.793,57.837,57.7666,57.837,4174.0
2021-08-10 10:20:00,65.76,65.76,65.61,65.61,5850.0,57.837,57.837,57.7051,57.7051,5850.0
2021-08-10 10:25:00,65.58,65.67,65.58,65.65,7270.0,57.6787,57.7578,57.6787,57.7402,7270.0
2021-08-10 10:30:00,65.64,65.88,65.64,65.79,6628.0,57.7314,57.9425,57.7314,57.8634,6628.0
2021-08-10 10:35:00,65.82,65.86,65.74,65.74,20712.0,57.8897,57.9249,57.8194,57.8194,20712.0
2021-08-10 10:40:00,65.77,65.83,65.75,65.81,8310.0,57.8458,57.8985,57.8282,57.881,8310.0
2021-08-10 10:45:00,65.85,65.85,65.74,65.74,3570.0,57.9161,57.9161,57.8194,57.8194,3570.0
2021-08-10 10:50:00,65.73,65.76,65.68,65.68,3490.0,57.8106,57.837,57.7666,57.7666,3490.0
2021-08-10 10:55:00,65.67,65.73,65.64,65.73,2290.0,57.7578,57.8106,57.7314,57.8106,2290.0
2021-08-10 11:00:00,65.77,65.84,65.75,65.84,4022.0,57.8458,57.9073,57.8282,57.9073,4022.0
2021-08-10 11:05:00,65.87,65.87,65.75,65.75,5940.0,57.9337,57.9337,57.8282,57.8282,5940.0
2021-08-10 11:10:00,65.77,65.79,65.75,65.76,2626.0,57.8458,57.8634,57.8282,57.837,2626.0
2021-08-10 11:15:00,65.76,65.77,65.71,65.74,6556.0,57.837,57.8458,57.793,57.8194,6556.0
2021-08-10 11:20:00,65.77,65.81,65.75,65.78,3216.0,57.8458,57.881,57.8282,57.8546,3216.0
2021-08-10 11:25:00,65.75,65.86,65.72,65.82,59424.0,57.8282,57.9249,57.8018,57.8897,59424.0
2021-08-10 11:30:00,65.83,65.83,65.69,65.69,8354.0,57.8985,57.8985,57.7754,57.7754,8354.0
2021-08-10 11:35:00,65.74,65.74,65.65,65.65,11424.0,57.8194,57.8194,57.7402,57.7402,11424.0
2021-08-10 11:40:00,65.66,65.74,65.66,65.73,2934.0,57.749,57.8194,57.749,57.8106,2934.0
2021-08-10 11:45:00,65.79,65.88,65.79,65.88,2232.0,57.8634,57.9425,57.8634,57.9425,2232.0
2021-08-10 11:50:00,65.87,65.96,65.86,65.94,7310.0,57.9337,58.0129,57.9249,57.9953,7310.0
2021-08-10 11:55:00,65.97,66.03,65.97,65.97,5852.0,58.0217,58.0744,58.0217,58.0217,5852.0
2021-08-10 12:00:00,66.01,66.01,65.89,65.89,3136.0,58.0569,58.0569,57.9513,57.9513,3136.0
2021-08-10 12:05:00,65.88,65.88,65.82,65.87,1844.0,57.9425,57.9425,57.8897,57.9337,1844.0
2021-08-10 12:10:00,65.9,65.9,65.86,65.87,2368.0,57.9601,57.9601,57.9249,57.9337,2368.0
2021-08-10 12:15:00,65.89,65.91,65.86,65.86,4390.0,57.9513,57.9689,57.9249,57.9249,4390.0
2021-08-10 12:20:00,65.84,65.85,65.79,65.79,7898.0,57.9073,57.9161,57.8634,57.8634,7898.0
2021-08-10 12:25:00,65.79,65.82,65.79,65.82,3428.0,57.8634,57.8897,57.8634,57.8897,3428.0
2021-08-10 12:30:00,65.83,65.83,65.81,65.82,4438.0,57.8985,57.8985,57.881,57.8897,4438.0
2021-08-10 12:35:00,65.81,65.87,65.81,65.83,6478.0,57.881,57.9337,57.881,57.8985,6478.0
2021-08-10 12:40:00,65.83,65.84,65.78,65.81,3526.0,57.8985,57.9073,57.8546,57.881,3526.0
2021-08-10 12:45:00,65.79,65.82,65.71,65.79,4676.0,57.8634,57.8897,57.793,57.8634,4676.0
2021-08-10 12:50:00,65.81,65.81,65.73,65.73,13856.0,57.881,57.881,57.8106,57.8106,13856.0
2021-08-10 12:55:00,65.71,65.73,65.71,65.73,1400.0,57.793,57.8106,57.793,57.8106,1400.0
2021-08-10 13:00:00,65.72,65.74,65.67,65.72,5226.0,57.8018,57.8194,57.7578,57.8018,5226.0
2021-08-10 13:05:00,65.72,65.72,65.69,65.7,4084.0,57.8018,57.8018,57.7754,57.7842,4084.0
2021-08-10 13:10:00,65.69,65.69,65.62,65.62,9722.0,57.7754,57.7754,57.7138,57.7138,9722.0
2021-08-10 13:15:00,65.64,65.76,65.64,65.74,2760.0,57.7314,57.837,57.7314,57.8194,2760.0
2021-08-10 13:20:00,65.75,65.76,65.72,65.72,1844.0,57.8282,57.837,57.8018,57.8018,1844.0
2021-08-10 13:25:00,65.71,65.79,65.71,65.79,4258.0,57.793,57.8634,57.793,57.8634,4258.0
2021-08-10 13:30:00,65.76,65.83,65.76,65.83,3876.0,57.837,57.8985,57.837,57.8985,3876.0
2021-08-10 13:35:00,65.81,65.84,65.78,65.84,4508.0,57.881,57.9073,57.8546,57.9073,4508.0
2021-08-10 13:40:00,65.84,65.85,65.79,65.79,10048.0,57.9073,57.9161,57.8634,57.8634,10048.0
2021-08-10 13:45:00,65.77,65.81,65.76,65.79,6518.0,57.8458,57.881,57.837,57.8634,6518.0
2021-08-10 13:50:00,65.79,65.8,65.74,65.8,10984.0,57.8634,57.8722,57.8194,57.8722,10984.0
2021-08-10 13:55:00,65.8,65.85,65.79,65.83,4224.0,57.8722,57.9161,57.8634,57.8985,4224.0
2021-08-10 14:00:00,65.86,65.92,65.86,65.91,5174.0,57.9249,57.9777,57.9249,57.9689,5174.0
2021-08-10 14:05:00,65.93,65.93,65.9,65.92,3892.0,57.9865,57.9865,57.9601,57.9777,3892.0
2021-08-10 14:10:00,65.96,66.0,65.95,66.0,4088.0,58.0129,58.0481,58.0041,58.0481,4088.0
2021-08-10 14:15:00,66.0,66.08,65.99,66.07,12456.0,58.0481,58.1184,58.0393,58.1096,12456.0
2021-08-10 14:20:00,66.06,66.08,66.0,66.03,8350.0,58.1008,58.1184,58.0481,58.0744,8350.0
2021-08-10 14:25:00,66.04,66.07,66.01,66.03,5294.0,58.0832,58.1096,58.0569,58.0744,5294.0
2021-08-10 14:30:00,66.03,66.03,65.98,65.98,2208.0,58.0744,58.0744,58.0305,58.0305,2208.0
2021-08-10 14:35:00,65.99,66.02,65.98,65.98,7676.0,58.0393,58.0657,58.0305,58.0305,7676.0
2021-08-10 14:40:00,65.97,65.98,65.94,65.94,5578.0,58.0217,58.0305,57.9953,57.9953,5578.0
2021-08-10 14:45:00,65.92,65.94,65.89,65.94,3474.0,57.9777,57.9953,57.9513,57.9953,3474.0
2021-08-10 14:50:00,65.95,65.99,65.92,65.99,5594.0,58.0041,58.0393,57.9777,58.0393,5594.0
2021-08-10 14:55:00,65.98,65.98,65.92,65.96,3656.0,58.0305,58.0305,57.9777,58.0129,3656.0
2021-08-10 15:00:00,65.95,65.97,65.92,65.92,8182.0,58.0041,58.0217,57.9777,57.9777,8182.0
2021-08-10 15:05:00,65.9,65.92,65.89,65.89,4886.0,57.9601,57.9777,57.9513,57.9513,4886.0
2021-08-10 15:10:00,65.89,65.89,65.81,65.88,3456.0,57.9513,57.9513,57.881,57.9425,3456.0
2021-08-10 15:15:00,65.88,65.97,65.88,65.89,4252.0,57.9425,58.0217,57.9425,57.9513,4252.0
2021-08-10 15:20:00,65.89,65.91,65.86,65.89,4138.0,57.9513,57.9689,57.9249,57.9513,4138.0
2021-08-10 15:25:00,65.9,65.92,65.86,65.92,4852.0,57.9601,57.9777,57.9249,57.9777,4852.0
2021-08-10 15:30:00,65.92,65.92,65.87,65.88,13472.0,57.9777,57.9777,57.9337,57.9425,13472.0
2021-08-10 15:35:00,65.89,65.96,65.89,65.9,15262.0,57.9513,58.0129,57.9513,57.9601,15262.0
2021-08-10 15:40:00,65.91,65.92,65.87,65.88,11250.0,57.9689,57.9777,57.9337,57.9425,11250.0
2021-08-10 15:45:00,65.86,65.86,65.82,65.82,17736.0,57.9249,57.9249,57.8897,57.8897,17736.0
2021-08-10 15:50:00,65.83,65.86,65.8,65.85,30060.0,57.8985,57.9249,57.8722,57.9161,30060.0
2021-08-10 15:55:00,65.86,65.9,65.77,65.88,89344.0,57.9249,57.9601,57.8458,57.9425,89344.0
2021-08-11 09:30:00,66.0,66.1,66.0,66.02,19106.0,58.0481,58.136,58.0481,58.0657,19106.0
2021-08-11 09:35:00,65.96,65.96,65.92,65.94,1400.0,58.0129,58.0129,57.9777,57.9953,1400.0
2021-08-11 09:40:00,65.82,65.95,65.81,65.95,5400.0,57.8897,58.0041,57.881,58.0041,5400.0
2021-08-11 09:45:00,65.99,66.06,65.96,66.06,1500.0,58.0393,58.1008,58.0129,58.1008,1500.0
2021-08-11 09:50:00,66.03,66.03,65.97,66.0,3354.0,58.0744,58.0744,58.0217,58.0481,3354.0
2021-08-11 09:55:00,66.0,66.0,65.82,65.83,6370.0,58.0481,58.0481,57.8897,57.8985,6370.0
2021-08-11 10:00:00,65.92,65.92,65.81,65.81,14822.0,57.9777,57.9777,57.881,57.881,14822.0
2021-08-11 10:05:00,65.77,65.89,65.77,65.89,5312.0,57.8458,57.9513,57.8458,57.9513,5312.0
2021-08-11 10:10:00,65.91,65.95,65.86,65.86,3364.0,57.9689,58.0041,57.9249,57.9249,3364.0
2021-08-11 10:15:00,65.86,66.04,65.86,66.04,5212.0,57.9249,58.0832,57.9249,58.0832,5212.0
2021-08-11 10:20:00,66.0,66.09,66.0,66.09,4080.0,58.0481,58.1272,58.0481,58.1272,4080.0
2021-08-11 10:25:00,66.04,66.08,66.01,66.08,3000.0,58.0832,58.1184,58.0569,58.1184,3000.0
2021-08-11 10:30:00,66.05,66.05,65.98,65.99,3302.0,58.092,58.092,58.0305,58.0393,3302.0
2021-08-11 10:35:00,66.03,66.04,66.0,66.04,1600.0,58.0744,58.0832,58.0481,58.0832,1600.0
2021-08-11 10:40:00,66.07,66.09,66.02,66.03,3396.0,58.1096,58.1272,58.0657,58.0744,3396.0
2021-08-11 10:45:00,66.04,66.1,66.02,66.07,5500.0,58.0832,58.136,58.0657,58.1096,5500.0
2021-08-11 10:50:00,66.07,66.21,66.07,66.21,2440.0,58.1096,58.2328,58.1096,58.2328,2440.0
2021-08-11 10:55:00,66.14,66.22,66.14,66.17,4432.0,58.1712,58.2416,58.1712,58.1976,4432.0
2021-08-11 11:00:00,66.18,66.28,66.17,66.24,5876.0,58.2064,58.2943,58.1976,58.2591,5876.0
2021-08-11 11:05:00,66.25,66.31,66.25,66.26,3860.0,58.2679,58.3207,58.2679,58.2767,3860.0
2021-08-11 11:10:00,66.26,66.26,66.16,66.22,5764.0,58.2767,58.2767,58.1888,58.2416,5764.0
2021-08-11 11:15:00,66.22,66.26,66.19,66.21,5728.0,58.2416,58.2767,58.2152,58.2328,5728.0
2021-08-11 11:20:00,66.2,66.23,66.12,66.13,3124.0,58.224,58.2504,58.1536,58.1624,3124.0
2021-08-11 11:25:00,66.11,66.14,66.01,66.01,2466.0,58.1448,58.1712,58.0569,58.0569,2466.0
2021-08-11 11:30:00,66.02,66.1,66.01,66.1,3110.0,58.0657,58.136,58.0569,58.136,3110.0
2021-08-11 11:35:00,66.06,66.1,66.03,66.1,1298.0,58.1008,58.136,58.0744,58.136,1298.0
2021-08-11 11:40:00,66.08,66.17,66.08,66.17,2604.0,58.1184,58.1976,58.1184,58.1976,2604.0
2021-08-11 11:45:00,66.16,66.17,66.11,66.16,2418.0,58.1888,58.1976,58.1448,58.1888,2418.0
2021-08-11 11:50:00,66.21,66.21,66.14,66.16,4064.0,58.2328,58.2328,58.1712,58.1888,4064.0
2021-08-11 11:55:00,66.14,66.17,66.09,66.09,9266.0,58.1712,58.1976,58.1272,58.1272,9266.0
2021-08-11 12:00:00,66.1,66.1,66.01,66.05,2446.0,58.136,58.136,58.0569,58.092,2446.0
2021-08-11 12:05:00,66.05,66.07,65.92,65.92,10832.0,58.092,58.1096,57.9777,57.9777,10832.0
2021-08-11 12:10:00,65.98,66.03,65.95,66.02,6140.0,58.0305,58.0744,58.0041,58.0657,6140.0
2021-08-11 12:15:00,65.98,66.05,65.98,66.03,3000.0,58.0305,58.092,58.0305,58.0744,3000.0
2021-08-11 12:20:00,66.02,66.03,65.96,65.99,4100.0,58.0657,58.0744,58.0129,58.0393,4100.0
2021-08-11 12:25:00,65.99,66.04,65.99,66.02,2400.0,58.0393,58.0832,58.0393,58.0657,2400.0
2021-08-11 12:30:00,65.98,66.02,65.96,65.98,3800.0,58.0305,58.0657,58.0129,58.0305,3800.0
2021-08-11 12:35:00,65.98,66.05,65.97,66.05,9270.0,58.0305,58.092,58.0217,58.092,9270.0
2021-08-11 12:40:00,66.04,66.05,66.0,66.03,3016.0,58.0832,58.092,58.0481,58.0744,3016.0
2021-08-11 12:45:00,66.03,66.05,65.99,66.03,6222.0,58.0744,58.092,58.0393,58.0744,6222.0
2021-08-11 12:50:00,66.03,66.06,65.97,66.03,12716.0,58.0744,58.1008,58.0217,58.0744,12716.0
2021-08-11 12:55:00,66.02,66.07,66.01,66.06,9194.0,58.0657,58.1096,58.0569,58.1008,9194.0
2021-08-11 13:00:00,66.07,66.07,65.94,65.96,22616.0,58.1096,58.1096,57.9953,58.0129,22616.0
2021-08-11 13:05:00,65.99,66.05,65.96,66.04,4576.0,58.0393,58.092,58.0129,58.0832,4576.0
2021-08-11 13:10:00,66.03,66.03,65.96,66.0,6436.0,58.0744,58.0744,58.0129,58.0481,6436.0
2021-08-11 13:15:00,66.02,66.05,65.99,66.02,7884.0,58.0657,58.092,58.0393,58.0657,7884.0
2021-08-11 13:20:00,66.04,66.05,66.0,66.03,7536.0,58.0832,58.092,58.0481,58.0744,7536.0
2021-08-11 13:25:00,66.05,66.05,66.0,66.01,8562.0,58.092,58.092,58.0481,58.0569,8562.0
2021-08-11 13:30:00,66.01,66.04,65.99,66.02,12176.0,58.0569,58.0832,58.0393,58.0657,12176.0
2021-08-11 13:35:00,66.0,66.05,66.0,66.01,9004.0,58.0481,58.092,58.0481,58.0569,9004.0
2021-08-11 13:40:00,66.03,66.1,66.02,66.1,28894.0,58.0744,58.136,58.0657,58.136,28894.0
2021-08-11 13:45:00,66.14,66.21,66.07,66.11,54444.0,58.1712,58.2328,58.1096,58.1448,54444.0
2021-08-11 13:50:00,66.14,66.21,66.08,66.19,79818.0,58.1712,58.2328,58.1184,58.2152,79818.0
2021-08-11 13:55:00,66.2,66.24,66.17,66.23,5624.0,58.224,58.2591,58.1976,58.2504,5624.0
2021-08-11 14:00:00,66.25,66.25,66.11,66.14,9368.0,58.2679,58.2679,58.1448,58.1712,9368.0
2021-08-11 14:05:00,66.11,66.11,66.0,66.06,15656.0,58.1448,58.1448,58.0481,58.1008,15656.0
2021-08-11 14:10:00,66.04,66.07,66.03,66.07,5782.0,58.0832,58.1096,58.0744,58.1096,5782.0
2021-08-11 14:15:00,66.05,66.08,66.04,66.06,8944.0,58.092,58.1184,58.0832,58.1008,8944.0
2021-08-11 14:20:00,66.06,66.07,65.99,66.01,8370.0,58.1008,58.1096,58.0393,58.0569,8370.0
2021-08-11 14:25:00,66.01,66.01,65.94,65.98,9520.0,58.0569,58.0569,57.9953,58.0305,9520.0
2021-08-11 14:30:00,65.98,66.03,65.98,66.01,7000.0,58.0305,58.0744,58.0305,58.0569,7000.0
2021-08-11 14:35:00,66.02,66.02,65.98,66.0,10506.0,58.0657,58.0657,58.0305,58.0481,10506.0
2021-08-11 14:40:00,66.0,66.01,65.97,66.0,5678.0,58.0481,58.0569,58.0217,58.0481,5678.0
2021-08-11 14:45:00,66.0,66.02,65.97,66.01,7176.0,58.0481,58.0657,58.0217,58.0569,7176.0
2021-08-11 14:50:00,66.0,66.0,65.96,65.97,5000.0,58.0481,58.0481,58.0129,58.0217,5000.0
2021-08-11 14:55:00,65.97,65.99,65.92,65.95,4726.0,58.0217,58.0393,57.9777,58.0041,4726.0
2021-08-11 15:00:00,65.95,66.0,65.95,65.96,32580.0,58.0041,58.0481,58.0041,58.0129,32580.0
2021-08-11 15:05:00,65.97,65.99,65.95,65.95,6104.0,58.0217,58.0393,58.0041,58.0041,6104.0
2021-08-11 15:10:00,65.95,65.97,65.94,65.96,3508.0,58.0041,58.0217,57.9953,58.0129,3508.0
2021-08-11 15:15:00,65.97,66.01,65.97,66.0,5874.0,58.0217,58.0569,58.0217,58.0481,5874.0
2021-08-11 15:20:00,66.0,66.04,65.97,66.01,10400.0,58.0481,58.0832,58.0217,58.0569,10400.0
2021-08-11 15:25:00,66.0,66.02,65.96,65.97,6812.0,58.0481,58.0657,58.0129,58.0217,6812.0
2021-08-11 15:30:00,65.99,66.04,65.99,66.04,5278.0,58.0393,58.0832,58.0393,58.0832,5278.0
2021-08-11 15:35:00,66.04,66.04,65.95,65.98,20874.0,58.0832,58.0832,58.0041,58.0305,20874.0
2021-08-11 15:40:00,65.98,65.99,65.91,65.95,8544.0,58.0305,58.0393,57.9689,58.0041,8544.0
2021-08-11 15:45:00,65.94,65.96,65.92,65.95,8502.0,57.9953,58.0129,57.9777,58.0041,8502.0
2021-08-11 15:50:00,65.92,65.98,65.9,65.95,18876.0,57.9777,58.0305,57.9601,58.0041,18876.0
2021-08-11 15:55:00,65.94,66.07,65.94,65.98,104018.0,57.9953,58.1096,57.9953,58.0305,104018.0
2021-08-12 09:30:00,65.88,66.15,65.76,65.86,60768.0,57.9425,58.18,57.837,57.9249,60768.0
2021-08-12 09:35:00,65.92,66.07,65.92,65.96,9242.0,57.9777,58.1096,57.9777,58.0129,9242.0
2021-08-12 09:40:00,66.03,66.06,65.99,65.99,2180.0,58.0744,58.1008,58.0393,58.0393,2180.0
2021-08-12 09:45:00,66.05,66.11,65.9,66.0,21240.0,58.092,58.1448,57.9601,58.0481,21240.0
2021-08-12 09:50:00,66.01,66.08,65.99,66.02,7646.0,58.0569,58.1184,58.0393,58.0657,7646.0
2021-08-12 09:55:00,65.93,66.0,65.89,65.98,5474.0,57.9865,58.0481,57.9513,58.0305,5474.0
2021-08-12 10:00:00,65.99,66.11,65.98,66.11,5100.0,58.0393,58.1448,58.0305,58.1448,5100.0
2021-08-12 10:05:00,66.18,66.22,66.14,66.19,2600.0,58.2064,58.2416,58.1712,58.2152,2600.0
2021-08-12 10:10:00,66.19,66.27,66.19,66.22,3810.0,58.2152,58.2855,58.2152,58.2416,3810.0
2021-08-12 10:15:00,66.25,66.27,66.03,66.08,13840.0,58.2679,58.2855,58.0744,58.1184,13840.0
2021-08-12 10:20:00,66.0,66.0,65.88,65.89,5852.0,58.0481,58.0481,57.9425,57.9513,5852.0
2021-08-12 10:25:00,65.89,65.93,65.86,65.89,9582.0,57.9513,57.9865,57.9249,57.9513,9582.0
2021-08-12 10:30:00,65.9,65.99,65.88,65.99,14600.0,57.9601,58.0393,57.9425,58.0393,14600.0
2021-08-12 10:35:00,65.97,65.99,65.93,65.93,8584.0,58.0217,58.0393,57.9865,57.9865,8584.0
2021-08-12 10:40:00,65.99,66.12,65.99,66.07,5634.0,58.0393,58.1536,58.0393,58.1096,5634.0
2021-08-12 10:45:00,66.06,66.09,65.91,65.91,3842.0,58.1008,58.1272,57.9689,57.9689,3842.0
2021-08-12 10:50:00,65.9,65.94,65.89,65.94,3902.0,57.9601,57.9953,57.9513,57.9953,3902.0
2021-08-12 10:55:00,65.92,65.95,65.91,65.95,4400.0,57.9777,58.0041,57.9689,58.0041,4400.0
2021-08-12 11:00:00,65.97,65.97,65.89,65.9,4662.0,58.0217,58.0217,57.9513,57.9601,4662.0
2021-08-12 11:05:00,65.92,65.98,65.89,65.98,1800.0,57.9777,58.0305,57.9513,58.0305,1800.0
2021-08-12 11:10:00,65.89,65.91,65.87,65.89,2500.0,57.9513,57.9689,57.9337,57.9513,2500.0
2021-08-12 11:15:00,65.91,65.92,65.89,65.91,3258.0,57.9689,57.9777,57.9513,57.9689,3258.0
2021-08-12 11:20:00,65.91,65.91,65.86,65.91,4118.0,57.9689,57.9689,57.9249,57.9689,4118.0
2021-08-12 11:25:00,65.92,65.95,65.86,65.89,7030.0,57.9777,58.0041,57.9249,57.9513,7030.0
2021-08-12 11:30:00,65.86,65.89,65.83,65.85,8964.0,57.9249,57.9513,57.8985,57.9161,8964.0
2021-08-12 11:35:00,65.86,65.88,65.83,65.86,1420.0,57.9249,57.9425,57.8985,57.9249,1420.0
2021-08-12 11:40:00,65.89,65.97,65.89,65.95,2612.0,57.9513,58.0217,57.9513,58.0041,2612.0
2021-08-12 11:45:00,65.9,65.9,65.88,65.9,2000.0,57.9601,57.9601,57.9425,57.9601,2000.0
2021-08-12 11:50:00,65.92,65.92,65.86,65.89,8664.0,57.9777,57.9777,57.9249,57.9513,8664.0
2021-08-12 11:55:00,65.89,65.94,65.89,65.92,2572.0,57.9513,57.9953,57.9513,57.9777,2572.0
2021-08-12 12:00:00,65.93,66.01,65.93,66.01,3602.0,57.9865,58.0569,57.9865,58.0569,3602.0
2021-08-12 12:05:00,65.99,66.04,65.98,66.04,4000.0,58.0393,58.0832,58.0305,58.0832,4000.0
2021-08-12 12:10:00,66.02,66.04,65.97,66.0,3274.0,58.0657,58.0832,58.0217,58.0481,3274.0
2021-08-12 12:15:00,65.98,66.04,65.98,66.0,3118.0,58.0305,58.0832,58.0305,58.0481,3118.0
2021-08-12 12:20:00,66.02,66.06,66.02,66.04,832.0,58.0657,58.1008,58.0657,58.0832,832.0
2021-08-12 12:25:00,66.05,66.06,66.02,66.03,1740.0,58.092,58.1008,58.0657,58.0744,1740.0
2021-08-12 12:30:00,66.11,66.13,66.08,66.08,1238.0,58.1448,58.1624,58.1184,58.1184,1238.0
2021-08-12 12:35:00,66.08,66.12,66.08,66.09,2060.0,58.1184,58.1536,58.1184,58.1272,2060.0
2021-08-12 12:40:00,66.09,66.12,66.08,66.11,1478.0,58.1272,58.1536,58.1184,58.1448,1478.0
2021-08-12 12:45:00,66.11,66.14,66.11,66.14,23000.0,58.1448,58.1712,58.1448,58.1712,23000.0
2021-08-12 12:50:00,66.14,66.19,66.13,66.17,4542.0,58.1712,58.2152,58.1624,58.1976,4542.0
2021-08-12 12:55:00,66.15,66.17,66.13,66.16,17788.0,58.18,58.1976,58.1624,58.1888,17788.0
2021-08-12 13:00:00,66.17,66.2,66.14,66.2,1600.0,58.1976,58.224,58.1712,58.224,1600.0
2021-08-12 13:05:00,66.19,66.2,66.14,66.14,3622.0,58.2152,58.224,58.1712,58.1712,3622.0
2021-08-12 13:10:00,66.16,66.17,66.13,66.14,1922.0,58.1888,58.1976,58.1624,58.1712,1922.0
2021-08-12 13:15:00,66.14,66.17,66.13,66.14,2458.0,58.1712,58.1976,58.1624,58.1712,2458.0
2021-08-12 13:20:00,66.22,66.25,66.2,66.2,2072.0,58.2416,58.2679,58.224,58.224,2072.0
2021-08-12 13:25:00,66.2,66.21,66.16,66.17,2946.0,58.224,58.2328,58.1888,58.1976,2946.0
2021-08-12 13:30:00,66.16,66.19,66.13,66.14,4720.0,58.1888,58.2152,58.1624,58.1712,4720.0
2021-08-12 13:35:00,66.13,66.13,66.06,66.08,22040.0,58.1624,58.1624,58.1008,58.1184,22040.0
2021-08-12 13:40:00,66.1,66.14,66.08,66.08,2684.0,58.136,58.1712,58.1184,58.1184,2684.0
2021-08-12 13:45:00,66.08,66.1,66.03,66.03,2142.0,58.1184,58.136,58.0744,58.0744,2142.0
2021-08-12 13:50:00,66.03,66.07,66.02,66.07,1234.0,58.0744,58.1096,58.0657,58.1096,1234.0
2021-08-12 13:55:00,66.05,66.1,66.04,66.1,9474.0,58.092,58.136,58.0832,58.136,9474.0
2021-08-12 14:00:00,66.11,66.14,66.1,66.14,2498.0,58.1448,58.1712,58.136,58.1712,2498.0
2021-08-12 14:05:00,66.13,66.17,66.12,66.13,16244.0,58.1624,58.1976,58.1536,58.1624,16244.0
2021-08-12 14:10:00,66.13,66.13,66.08,66.12,6702.0,58.1624,58.1624,58.1184,58.1536,6702.0
2021-08-12 14:15:00,66.14,66.16,66.08,66.16,11184.0,58.1712,58.1888,58.1184,58.1888,11184.0
2021-08-12 14:20:00,66.17,66.2,66.15,66.17,4208.0,58.1976,58.224,58.18,58.1976,4208.0
2021-08-12 14:25:00,66.18,66.19,66.13,66.17,10856.0,58.2064,58.2152,58.1624,58.1976,10856.0
2021-08-12 14:30:00,66.2,66.24,66.17,66.22,13584.0,58.224,58.2591,58.1976,58.2416,13584.0
2021-08-12 14:35:00,66.24,66.28,66.21,66.28,5520.0,58.2591,58.2943,58.2328,58.2943,5520.0
2021-08-12 14:40:00,66.28,66.29,66.21,66.25,13834.0,58.2943,58.3031,58.2328,58.2679,13834.0
2021-08-12 14:45:00,66.23,66.28,66.2,66.28,9798.0,58.2504,58.2943,58.224,58.2943,9798.0
2021-08-12 14:50:00,66.26,66.31,66.24,66.26,11372.0,58.2767,58.3207,58.2591,58.2767,11372.0
2021-08-12 14:55:00,66.28,66.28,66.22,66.25,8598.0,58.2943,58.2943,58.2416,58.2679,8598.0
2021-08-12 15:00:00,66.25,66.28,66.23,66.24,4676.0,58.2679,58.2943,58.2504,58.2591,4676.0
2021-08-12 15:05:00,66.22,66.29,66.22,66.27,10430.0,58.2416,58.3031,58.2416,58.2855,10430.0
2021-08-12 15:10:00,66.28,66.28,66.22,66.25,8960.0,58.2943,58.2943,58.2416,58.2679,8960.0
2021-08-12 15:15:00,66.24,66.34,66.21,66.34,5504.0,58.2591,58.3471,58.2328,58.3471,5504.0
2021-08-12 15:20:00,66.33,66.33,66.28,66.29,8484.0,58.3383,58.3383,58.2943,58.3031,8484.0
2021-08-12 15:25:00,66.31,66.41,66.3,66.41,14690.0,58.3207,58.4087,58.3119,58.4087,14690.0
2021-08-12 15:30:00,66.38,66.41,66.38,66.39,5768.0,58.3823,58.4087,58.3823,58.3911,5768.0
2021-08-12 15:35:00,66.39,66.4,66.35,66.39,18158.0,58.3911,58.3999,58.3559,58.3911,18158.0
2021-08-12 15:40:00,66.38,66.41,66.27,66.27,13772.0,58.3823,58.4087,58.2855,58.2855,13772.0
2021-08-12 15:45:00,66.24,66.3,66.24,66.26,22224.0,58.2591,58.3119,58.2591,58.2767,22224.0
2021-08-12 15:50:00,66.24,66.31,66.23,66.25,25740.0,58.2591,58.3207,58.2504,58.2679,25740.0
2021-08-12 15:55:00,66.25,66.28,66.21,66.22,77282.0,58.2679,58.2943,58.2328,58.2416,77282.0
2021-08-13 09:30:00,66.41,66.41,66.13,66.21,19360.0,58.4087,58.4087,58.1624,58.2328,19360.0
2021-08-13 09:35:00,66.16,66.28,66.14,66.23,15434.0,58.1888,58.2943,58.1712,58.2504,15434.0
2021-08-13 09:40:00,66.19,66.25,66.13,66.2,4888.0,58.2152,58.2679,58.1624,58.224,4888.0
2021-08-13 09:45:00,66.22,66.22,66.16,66.19,3208.0,58.2416,58.2416,58.1888,58.2152,3208.0
2021-08-13 09:50:00,66.22,66.24,66.15,66.24,5870.0,58.2416,58.2591,58.18,58.2591,5870.0
2021-08-13 09:55:00,66.25,66.32,66.16,66.16,5636.0,58.2679,58.3295,58.1888,58.1888,5636.0
2021-08-13 10:00:00,66.17,66.21,66.13,66.17,8484.0,58.1976,58.2328,58.1624,58.1976,8484.0
2021-08-13 10:05:00,66.17,66.28,66.17,66.25,6396.0,58.1976,58.2943,58.1976,58.2679,6396.0
2021-08-13 10:10:00,66.24,66.32,66.23,66.32,3000.0,58.2591,58.3295,58.2504,58.3295,3000.0
2021-08-13 10:15:00,66.42,66.44,66.39,66.41,3826.0,58.4175,58.435,58.3911,58.4087,3826.0
2021-08-13 10:20:00,66.37,66.41,66.35,66.36,4692.0,58.3735,58.4087,58.3559,58.3647,4692.0
2021-08-13 10:25:00,66.37,66.44,66.33,66.44,7972.0,58.3735,58.435,58.3383,58.435,7972.0
2021-08-13 10:30:00,66.46,66.47,66.42,66.44,6998.0,58.4526,58.4614,58.4175,58.435,6998.0
2021-08-13 10:35:00,66.45,66.49,66.41,66.49,5218.0,58.4438,58.479,58.4087,58.479,5218.0
2021-08-13 10:40:00,66.49,66.5,66.45,66.45,5192.0,58.479,58.4878,58.4438,58.4438,5192.0
2021-08-13 10:45:00,66.46,66.46,66.38,66.44,6358.0,58.4526,58.4526,58.3823,58.435,6358.0
2021-08-13 10:50:00,66.45,66.49,66.42,66.49,1826.0,58.4438,58.479,58.4175,58.479,1826.0
2021-08-13 10:55:00,66.47,66.52,66.47,66.5,2792.0,58.4614,58.5054,58.4614,58.4878,2792.0
2021-08-13 11:00:00,66.52,66.54,66.49,66.5,6274.0,58.5054,58.523,58.479,58.4878,6274.0
2021-08-13 11:05:00,66.52,66.62,66.51,66.62,6666.0,58.5054,58.5934,58.4966,58.5934,6666.0
2021-08-13 11:10:00,66.63,66.7,66.63,66.7,14374.0,58.6022,58.6637,58.6022,58.6637,14374.0
2021-08-13 11:15:00,66.71,66.73,66.63,66.64,5524.0,58.6725,58.6901,58.6022,58.611,5524.0
2021-08-13 11:20:00,66.65,66.67,66.63,66.63,1906.0,58.6197,58.6373,58.6022,58.6022,1906.0
2021-08-13 11:25:00,66.65,66.65,66.62,66.63,5634.0,58.6197,58.6197,58.5934,58.6022,5634.0
2021-08-13 11:30:00,66.64,66.64,66.61,66.62,6122.0,58.611,58.611,58.5846,58.5934,6122.0
2021-08-13 11:35:00,66.61,66.64,66.61,66.62,8056.0,58.5846,58.611,58.5846,58.5934,8056.0
2021-08-13 11:40:00,66.64,66.73,66.64,66.7,4796.0,58.611,58.6901,58.611,58.6637,4796.0
2021-08-13 11:45:00,66.7,66.73,66.67,66.73,5078.0,58.6637,58.6901,58.6373,58.6901,5078.0
2021-08-13 11:50:00,66.71,66.71,66.67,66.68,1610.0,58.6725,58.6725,58.6373,58.6461,1610.0
2021-08-13 11:55:00,66.68,66.72,66.68,66.69,2640.0,58.6461,58.6813,58.6461,58.6549,2640.0
2021-08-13 12:00:00,66.64,66.65,66.63,66.64,1216.0,58.611,58.6197,58.6022,58.611,1216.0
2021-08-13 12:05:00,66.64,66.64,66.63,66.64,1600.0,58.611,58.611,58.6022,58.611,1600.0
2021-08-13 12:10:00,66.64,66.68,66.63,66.68,3278.0,58.611,58.6461,58.6022,58.6461,3278.0
2021-08-13 12:15:00,66.67,66.67,66.63,66.63,2664.0,58.6373,58.6373,58.6022,58.6022,2664.0
2021-08-13 12:20:00,66.63,66.64,66.61,66.64,3652.0,58.6022,58.611,58.5846,58.611,3652.0
2021-08-13 12:25:00,66.67,66.67,66.62,66.64,1888.0,58.6373,58.6373,58.5934,58.611,1888.0
2021-08-13 12:30:00,66.64,66.64,66.59,66.59,4570.0,58.611,58.611,58.567,58.567,4570.0
2021-08-13 12:35:00,66.58,66.62,66.58,66.59,2722.0,58.5582,58.5934,58.5582,58.567,2722.0
2021-08-13 12:40:00,66.61,66.63,66.6,66.6,1406.0,58.5846,58.6022,58.5758,58.5758,1406.0
2021-08-13 12:45:00,66.62,66.62,66.52,66.53,3082.0,58.5934,58.5934,58.5054,58.5142,3082.0
2021-08-13 12:50:00,66.53,66.56,66.51,66.54,3552.0,58.5142,58.5406,58.4966,58.523,3552.0
2021-08-13 12:55:00,66.51,66.55,66.51,66.54,2172.0,58.4966,58.5318,58.4966,58.523,2172.0
2021-08-13 13:00:00,66.55,66.57,66.54,66.54,5790.0,58.5318,58.5494,58.523,58.523,5790.0
2021-08-13 13:05:00,66.56,66.6,66.56,66.58,8010.0,58.5406,58.5758,58.5406,58.5582,8010.0
2021-08-13 13:10:00,66.58,66.63,66.56,66.63,3024.0,58.5582,58.6022,58.5406,58.6022,3024.0
2021-08-13 13:15:00,66.67,66.71,66.67,66.71,2820.0,58.6373,58.6725,58.6373,58.6725,2820.0
2021-08-13 13:20:00,66.7,66.72,66.7,66.72,3578.0,58.6637,58.6813,58.6637,58.6813,3578.0
2021-08-13 13:25:00,66.72,66.79,66.71,66.78,8864.0,58.6813,58.7429,58.6725,58.7341,8864.0
2021-08-13 13:30:00,66.77,66.83,66.77,66.83,6180.0,58.7253,58.7781,58.7253,58.7781,6180.0
2021-08-13 13:35:00,66.83,66.85,66.83,66.83,5410.0,58.7781,58.7957,58.7781,58.7781,5410.0
2021-08-13 13:40:00,66.84,66.86,66.82,66.82,10818.0,58.7869,58.8044,58.7693,58.7693,10818.0
2021-08-13 13:45:00,66.81,66.83,66.78,66.78,4454.0,58.7605,58.7781,58.7341,58.7341,4454.0
2021-08-13 13:50:00,66.81,66.81,66.72,66.75,6192.0,58.7605,58.7605,58.6813,58.7077,6192.0
2021-08-13 13:55:00,66.73,66.73,66.69,66.72,2766.0,58.6901,58.6901,58.6549,58.6813,2766.0
2021-08-13 14:00:00,66.72,66.76,66.7,66.76,3016.0,58.6813,58.7165,58.6637,58.7165,3016.0
2021-08-13 14:05:00,66.75,66.77,66.73,66.77,2674.0,58.7077,58.7253,58.6901,58.7253,2674.0
2021-08-13 14:10:00,66.79,66.79,66.79,66.79,560.0,58.7429,58.7429,58.7429,58.7429,560.0
2021-08-13 14:15:00,66.79,66.84,66.79,66.83,4400.0,58.7429,58.7869,58.7429,58.7781,4400.0
2021-08-13 14:20:00,66.82,66.83,66.8,66.81,7710.0,58.7693,58.7781,58.7517,58.7605,7710.0
2021-08-13 14:25:00,66.82,66.83,66.75,66.76,7590.0,58.7693,58.7781,58.7077,58.7165,7590.0
2021-08-13 14:30:00,66.77,66.77,66.73,66.73,2712.0,58.7253,58.7253,58.6901,58.6901,2712.0
2021-08-13 14:35:00,66.7,66.74,66.69,66.72,4552.0,58.6637,58.6989,58.6549,58.6813,4552.0
2021-08-13 14:40:00,66.72,66.74,66.7,66.73,1624.0,58.6813,58.6989,58.6637,58.6901,1624.0
2021-08-13 14:45:00,66.75,66.75,66.7,66.71,3638.0,58.7077,58.7077,58.6637,58.6725,3638.0
2021-08-13 14:50:00,66.72,66.74,66.71,66.73,4632.0,58.6813,58.6989,58.6725,58.6901,4632.0
2021-08-13 14:55:00,66.73,66.83,66.72,66.8,8014.0,58.6901,58.7781,58.6813,58.7517,8014.0
2021-08-13 15:00:00,66.82,66.89,66.8,66.89,9160.0,58.7693,58.8308,58.7517,58.8308,9160.0
2021-08-13 15:05:00,66.89,66.92,66.85,66.88,8872.0,58.8308,58.8572,58.7957,58.822,8872.0
2021-08-13 15:10:00,66.88,66.9,66.85,66.85,12762.0,58.822,58.8396,58.7957,58.7957,12762.0
2021-08-13 15:15:00,66.83,66.86,66.77,66.82,8818.0,58.7781,58.8044,58.7253,58.7693,8818.0
2021-08-13 15:20:00,66.83,66.83,66.81,66.81,4496.0,58.7781,58.7781,58.7605,58.7605,4496.0
2021-08-13 15:25:00,66.8,66.8,66.74,66.8,8832.0,58.7517,58.7517,58.6989,58.7517,8832.0
2021-08-13 15:30:00,66.78,66.78,66.71,66.73,10466.0,58.7341,58.7341,58.6725,58.6901,10466.0
2021-08-13 15:35:00,66.74,66.8,66.73,66.8,13880.0,58.6989,58.7517,58.6901,58.7517,13880.0
2021-08-13 15:40:00,66.79,66.81,66.75,66.75,36420.0,58.7429,58.7605,58.7077,58.7077,36420.0
2021-08-13 15:45:00,66.76,66.84,66.76,66.84,16780.0,58.7165,58.7869,58.7165,58.7869,16780.0
2021-08-13 15:50:00,66.85,66.86,66.73,66.73,50022.0,58.7957,58.8044,58.6901,58.6901,50022.0
2021-08-13 15:55:00,66.72,66.91,66.7,66.9,213284.0,58.6813,58.8484,58.6637,58.8396,213284.0
2021-08-16 09:30:00,67.02,67.02,66.89,66.89,16834.0,58.9452,58.9452,58.8308,58.8308,16834.0
2021-08-16 09:35:00,66.84,66.98,66.79,66.82,24106.0,58.7869,58.91,58.7429,58.7693,24106.0
2021-08-16 09:40:00,66.83,66.98,66.83,66.98,3382.0,58.7781,58.91,58.7781,58.91,3382.0
2021-08-16 09:45:00,67.0,67.05,66.78,66.82,14132.0,58.9276,58.9716,58.7341,58.7693,14132.0
2021-08-16 09:50:00,66.81,67.03,66.81,66.97,10662.0,58.7605,58.954,58.7605,58.9012,10662.0
2021-08-16 09:55:00,67.0,67.23,67.0,67.22,12172.0,58.9276,59.1299,58.9276,59.1211,12172.0
2021-08-16 10:00:00,67.22,67.33,67.22,67.29,12354.0,59.1211,59.2178,59.1211,59.1826,12354.0
2021-08-16 10:05:00,67.28,67.46,67.28,67.45,27560.0,59.1738,59.3322,59.1738,59.3234,27560.0
2021-08-16 10:10:00,67.41,67.64,67.37,67.64,56214.0,59.2882,59.4905,59.253,59.4905,56214.0
2021-08-16 10:15:00,67.61,67.78,67.57,67.77,33636.0,59.4641,59.6136,59.4289,59.6048,33636.0
2021-08-16 10:20:00,67.74,67.76,67.39,67.52,25922.0,59.5784,59.596,59.2706,59.3849,25922.0
2021-08-16 10:25:00,67.53,67.57,67.44,67.48,25286.0,59.3937,59.4289,59.3146,59.3497,25286.0
2021-08-16 10:30:00,67.57,67.64,67.42,67.47,18376.0,59.4289,59.4905,59.297,59.341,18376.0
2021-08-16 10:35:00,67.47,67.51,67.41,67.42,9012.0,59.341,59.3761,59.2882,59.297,9012.0
2021-08-16 10:40:00,67.39,67.48,67.37,67.44,18176.0,59.2706,59.3497,59.253,59.3146,18176.0
2021-08-16 10:45:00,67.42,67.43,67.33,67.33,15476.0,59.297,59.3058,59.2178,59.2178,15476.0
2021-08-16 10:50:00,67.36,67.53,67.32,67.46,22050.0,59.2442,59.3937,59.209,59.3322,22050.0
2021-08-16 10:55:00,67.46,67.47,67.3,67.33,111524.0,59.3322,59.341,59.1914,59.2178,111524.0
2021-08-16 11:00:00,67.31,67.46,67.29,67.43,36090.0,59.2002,59.3322,59.1826,59.3058,36090.0
2021-08-16 11:05:00,67.43,67.43,67.36,67.4,12358.0,59.3058,59.3058,59.2442,59.2794,12358.0
2021-08-16 11:10:00,67.4,67.46,67.38,67.42,11294.0,59.2794,59.3322,59.2618,59.297,11294.0
2021-08-16 11:15:00,67.42,67.42,67.32,67.33,17046.0,59.297,59.297,59.209,59.2178,17046.0
2021-08-16 11:20:00,67.32,67.38,67.3,67.36,8174.0,59.209,59.2618,59.1914,59.2442,8174.0
2021-08-16 11:25:00,67.34,67.35,67.24,67.31,9348.0,59.2266,59.2354,59.1387,59.2002,9348.0
2021-08-16 11:30:00,67.29,67.32,67.26,67.28,10628.0,59.1826,59.209,59.1563,59.1738,10628.0
2021-08-16 11:35:00,67.3,67.32,67.2,67.23,7202.0,59.1914,59.209,59.1035,59.1299,7202.0
2021-08-16 11:40:00,67.22,67.25,67.17,67.18,9190.0,59.1211,59.1475,59.0771,59.0859,9190.0
2021-08-16 11:45:00,67.2,67.23,67.08,67.09,12940.0,59.1035,59.1299,58.9979,59.0067,12940.0
2021-08-16 11:50:00,67.09,67.11,67.07,67.07,4230.0,59.0067,59.0243,58.9891,58.9891,4230.0
2021-08-16 11:55:00,67.06,67.11,67.05,67.08,6206.0,58.9803,59.0243,58.9716,58.9979,6206.0
2021-08-16 12:00:00,67.09,67.11,67.08,67.08,3442.0,59.0067,59.0243,58.9979,58.9979,3442.0
2021-08-16 12:05:00,67.1,67.1,67.06,67.09,8406.0,59.0155,59.0155,58.9803,59.0067,8406.0
2021-08-16 12:10:00,67.1,67.14,67.07,67.14,8492.0,59.0155,59.0507,58.9891,59.0507,8492.0
2021-08-16 12:15:00,67.15,67.17,67.14,67.14,5636.0,59.0595,59.0771,59.0507,59.0507,5636.0
2021-08-16 12:20:00,67.14,67.18,67.13,67.18,6414.0,59.0507,59.0859,59.0419,59.0859,6414.0
2021-08-16 12:25:00,67.17,67.17,67.11,67.16,6508.0,59.0771,59.0771,59.0243,59.0683,6508.0
2021-08-16 12:30:00,67.16,67.19,67.13,67.13,6642.0,59.0683,59.0947,59.0419,59.0419,6642.0
2021-08-16 12:35:00,67.11,67.17,67.11,67.15,6210.0,59.0243,59.0771,59.0243,59.0595,6210.0
2021-08-16 12:40:00,67.16,67.16,67.09,67.12,5828.0,59.0683,59.0683,59.0067,59.0331,5828.0
2021-08-16 12:45:00,67.08,67.08,67.03,67.05,6716.0,58.9979,58.9979,58.954,58.9716,6716.0
2021-08-16 12:50:00,67.02,67.11,67.02,67.05,6474.0,58.9452,59.0243,58.9452,58.9716,6474.0
2021-08-16 12:55:00,67.05,67.06,66.98,67.05,7472.0,58.9716,58.9803,58.91,58.9716,7472.0
2021-08-16 13:00:00,67.01,67.04,67.0,67.04,5994.0,58.9364,58.9628,58.9276,58.9628,5994.0
2021-08-16 13:05:00,67.01,67.09,67.01,67.06,7304.0,58.9364,59.0067,58.9364,58.9803,7304.0
2021-08-16 13:10:00,67.07,67.11,67.06,67.1,3260.0,58.9891,59.0243,58.9803,59.0155,3260.0
2021-08-16 13:15:00,67.11,67.13,67.06,67.08,6518.0,59.0243,59.0419,58.9803,58.9979,6518.0
2021-08-16 13:20:00,67.08,67.12,67.03,67.03,7458.0,58.9979,59.0331,58.954,58.954,7458.0
2021-08-16 13:25:00,67.04,67.06,67.03,67.04,7640.0,58.9628,58.9803,58.954,58.9628,7640.0
2021-08-16 13:30:00,67.05,67.08,67.04,67.06,7342.0,58.9716,58.9979,58.9628,58.9803,7342.0
2021-08-16 13:35:00,67.04,67.08,67.03,67.04,4766.0,58.9628,58.9979,58.954,58.9628,4766.0
2021-08-16 13:40:00,67.07,67.07,67.0,67.0,7508.0,58.9891,58.9891,58.9276,58.9276,7508.0
2021-08-16 13:45:00,67.0,67.01,66.91,66.95,6332.0,58.9276,58.9364,58.8484,58.8836,6332.0
2021-08-16 13:50:00,66.96,66.96,66.89,66.92,6822.0,58.8924,58.8924,58.8308,58.8572,6822.0
2021-08-16 13:55:00,66.92,66.95,66.89,66.95,7746.0,58.8572,58.8836,58.8308,58.8836,7746.0
2021-08-16 14:00:00,66.96,67.0,66.93,66.97,6824.0,58.8924,58.9276,58.866,58.9012,6824.0
2021-08-16 14:05:00,66.98,66.98,66.93,66.95,10044.0,58.91,58.91,58.866,58.8836,10044.0
2021-08-16 14:10:00,66.95,66.98,66.93,66.94,8470.0,58.8836,58.91,58.866,58.8748,8470.0
2021-08-16 14:15:00,66.94,66.97,66.92,66.97,6800.0,58.8748,58.9012,58.8572,58.9012,6800.0
2021-08-16 14:20:00,66.97,66.99,66.91,66.92,46424.0,58.9012,58.9188,58.8484,58.8572,46424.0
2021-08-16 14:25:00,66.94,66.94,66.86,66.86,12216.0,58.8748,58.8748,58.8044,58.8044,12216.0
2021-08-16 14:30:00,66.86,66.89,66.77,66.83,24048.0,58.8044,58.8308,58.7253,58.7781,24048.0
2021-08-16 14:35:00,66.84,66.88,66.7,66.71,16022.0,58.7869,58.822,58.6637,58.6725,16022.0
2021-08-16 14:40:00,66.74,66.77,66.72,66.74,11620.0,58.6989,58.7253,58.6813,58.6989,11620.0
2021-08-16 14:45:00,66.72,66.75,66.64,66.67,27292.0,58.6813,58.7077,58.611,58.6373,27292.0
2021-08-16 14:50:00,66.69,66.79,66.68,66.77,12772.0,58.6549,58.7429,58.6461,58.7253,12772.0
2021-08-16 14:55:00,66.78,66.82,66.77,66.78,12260.0,58.7341,58.7693,58.7253,58.7341,12260.0
2021-08-16 15:00:00,66.77,66.8,66.72,66.8,13600.0,58.7253,58.7517,58.6813,58.7517,13600.0
2021-08-16 15:05:00,66.77,66.83,66.75,66.81,14154.0,58.7253,58.7781,58.7077,58.7605,14154.0
2021-08-16 15:10:00,66.81,66.83,66.74,66.74,10242.0,58.7605,58.7781,58.6989,58.6989,10242.0
2021-08-16 15:15:00,66.75,66.75,66.69,66.7,15114.0,58.7077,58.7077,58.6549,58.6637,15114.0
2021-08-16 15:20:00,66.7,66.74,66.69,66.71,15070.0,58.6637,58.6989,58.6549,58.6725,15070.0
2021-08-16 15:25:00,66.72,66.76,66.66,66.71,15606.0,58.6813,58.7165,58.6285,58.6725,15606.0
2021-08-16 15:30:00,66.71,66.77,66.61,66.74,26748.0,58.6725,58.7253,58.5846,58.6989,26748.0
2021-08-16 15:35:00,66.73,66.8,66.73,66.79,36204.0,58.6901,58.7517,58.6901,58.7429,36204.0
2021-08-16 15:40:00,66.8,66.81,66.73,66.74,27410.0,58.7517,58.7605,58.6901,58.6989,27410.0
2021-08-16 15:45:00,66.75,66.81,66.74,66.75,30228.0,58.7077,58.7605,58.6989,58.7077,30228.0
2021-08-16 15:50:00,66.76,66.83,66.75,66.81,53998.0,58.7165,58.7781,58.7077,58.7605,53998.0
2021-08-16 15:55:00,66.79,66.81,66.72,66.8,119968.0,58.7429,58.7605,58.6813,58.7517,119968.0
2021-08-17 09:30:00,66.42,66.64,66.19,66.64,25712.0,58.4175,58.611,58.2152,58.611,25712.0
2021-08-17 09:35:00,66.61,66.65,66.44,66.58,11952.0,58.5846,58.6197,58.435,58.5582,11952.0
2021-08-17 09:40:00,66.61,66.71,66.6,66.61,2872.0,58.5846,58.6725,58.5758,58.5846,2872.0
2021-08-17 09:45:00,66.67,66.67,66.58,66.6,6982.0,58.6373,58.6373,58.5582,58.5758,6982.0
2021-08-17 09:50:00,66.64,66.91,66.64,66.81,2858.0,58.611,58.8484,58.611,58.7605,2858.0
2021-08-17 09:55:00,66.74,66.78,66.7,66.77,4770.0,58.6989,58.7341,58.6637,58.7253,4770.0
2021-08-17 10:00:00,66.79,66.89,66.6,66.73,21942.0,58.7429,58.8308,58.5758,58.6901,21942.0
2021-08-17 10:05:00,66.74,67.02,66.74,67.02,4598.0,58.6989,58.9452,58.6989,58.9452,4598.0
2021-08-17 10:10:00,66.98,66.98,66.83,66.85,27570.0,58.91,58.91,58.7781,58.7957,27570.0
2021-08-17 10:15:00,66.89,67.02,66.89,66.99,16310.0,58.8308,58.9452,58.8308,58.9188,16310.0
2021-08-17 10:20:00,66.98,67.01,66.83,66.83,21358.0,58.91,58.9364,58.7781,58.7781,21358.0
2021-08-17 10:25:00,66.86,66.88,66.81,66.85,10106.0,58.8044,58.822,58.7605,58.7957,10106.0
2021-08-17 10:30:00,66.83,66.95,66.83,66.89,3000.0,58.7781,58.8836,58.7781,58.8308,3000.0
2021-08-17 10:35:00,66.86,66.89,66.76,66.76,8592.0,58.8044,58.8308,58.7165,58.7165,8592.0
2021-08-17 10:40:00,66.71,66.77,66.67,66.69,4310.0,58.6725,58.7253,58.6373,58.6549,4310.0
2021-08-17 10:45:00,66.71,66.82,66.71,66.8,9404.0,58.6725,58.7693,58.6725,58.7517,9404.0
2021-08-17 10:50:00,66.75,66.88,66.71,66.88,4260.0,58.7077,58.822,58.6725,58.822,4260.0
2021-08-17 10:55:00,66.85,66.89,66.84,66.88,5670.0,58.7957,58.8308,58.7869,58.822,5670.0
2021-08-17 11:00:00,66.91,66.98,66.89,66.9,8518.0,58.8484,58.91,58.8308,58.8396,8518.0
2021-08-17 11:05:00,66.93,66.97,66.89,66.96,6098.0,58.866,58.9012,58.8308,58.8924,6098.0
2021-08-17 11:10:00,66.98,66.99,66.92,66.96,4440.0,58.91,58.9188,58.8572,58.8924,4440.0
2021-08-17 11:15:00,66.98,67.0,66.95,66.99,6862.0,58.91,58.9276,58.8836,58.9188,6862.0
2021-08-17 11:20:00,66.96,66.98,66.9,66.94,3420.0,58.8924,58.91,58.8396,58.8748,3420.0
2021-08-17 11:25:00,66.92,66.92,66.83,66.85,10076.0,58.8572,58.8572,58.7781,58.7957,10076.0
2021-08-17 11:30:00,66.87,66.89,66.79,66.82,45298.0,58.8132,58.8308,58.7429,58.7693,45298.0
2021-08-17 11:35:00,66.82,66.89,66.8,66.85,10610.0,58.7693,58.8308,58.7517,58.7957,10610.0
2021-08-17 11:40:00,66.85,66.85,66.77,66.8,4776.0,58.7957,58.7957,58.7253,58.7517,4776.0
2021-08-17 11:45:00,66.8,66.8,66.64,66.64,3374.0,58.7517,58.7517,58.611,58.611,3374.0
2021-08-17 11:50:00,66.64,66.73,66.63,66.73,7076.0,58.611,58.6901,58.6022,58.6901,7076.0
2021-08-17 11:55:00,66.72,66.76,66.7,66.72,2416.0,58.6813,58.7165,58.6637,58.6813,2416.0
2021-08-17 12:00:00,66.7,66.75,66.67,66.75,2260.0,58.6637,58.7077,58.6373,58.7077,2260.0
2021-08-17 12:05:00,66.79,66.79,66.74,66.74,3122.0,58.7429,58.7429,58.6989,58.6989,3122.0
2021-08-17 12:10:00,66.72,66.76,66.72,66.74,2702.0,58.6813,58.7165,58.6813,58.6989,2702.0
2021-08-17 12:15:00,66.71,66.71,66.67,66.67,2458.0,58.6725,58.6725,58.6373,58.6373,2458.0
2021-08-17 12:20:00,66.69,66.74,66.69,66.7,2176.0,58.6549,58.6989,58.6549,58.6637,2176.0
2021-08-17 12:25:00,66.71,66.71,66.69,66.7,2086.0,58.6725,58.6725,58.6549,58.6637,2086.0
2021-08-17 12:30:00,66.69,66.69,66.62,66.65,5460.0,58.6549,58.6549,58.5934,58.6197,5460.0
2021-08-17 12:35:00,66.66,66.67,66.53,66.53,1714.0,58.6285,58.6373,58.5142,58.5142,1714.0
2021-08-17 12:40:00,66.51,66.55,66.49,66.54,2922.0,58.4966,58.5318,58.479,58.523,2922.0
2021-08-17 12:45:00,66.54,66.54,66.48,66.5,5848.0,58.523,58.523,58.4702,58.4878,5848.0
2021-08-17 12:50:00,66.51,66.51,66.43,66.43,4514.0,58.4966,58.4966,58.4263,58.4263,4514.0
2021-08-17 12:55:00,66.45,66.45,66.39,66.42,3292.0,58.4438,58.4438,58.3911,58.4175,3292.0
2021-08-17 13:00:00,66.42,66.47,66.39,66.43,7800.0,58.4175,58.4614,58.3911,58.4263,7800.0
2021-08-17 13:05:00,66.39,66.4,66.34,66.34,53022.0,58.3911,58.3999,58.3471,58.3471,53022.0
2021-08-17 13:10:00,66.33,66.46,66.33,66.45,5620.0,58.3383,58.4526,58.3383,58.4438,5620.0
2021-08-17 13:15:00,66.46,66.46,66.33,66.36,3642.0,58.4526,58.4526,58.3383,58.3647,3642.0
2021-08-17 13:20:00,66.36,66.39,66.33,66.35,7136.0,58.3647,58.3911,58.3383,58.3559,7136.0
2021-08-17 13:25:00,66.33,66.42,66.31,66.38,10954.0,58.3383,58.4175,58.3207,58.3823,10954.0
2021-08-17 13:30:00,66.37,66.45,66.36,66.45,1242.0,58.3735,58.4438,58.3647,58.4438,1242.0
2021-08-17 13:35:00,66.47,66.47,66.42,66.46,9224.0,58.4614,58.4614,58.4175,58.4526,9224.0
2021-08-17 13:40:00,66.41,66.41,66.39,66.41,1400.0,58.4087,58.4087,58.3911,58.4087,1400.0
2021-08-17 13:45:00,66.42,66.42,66.39,66.41,1802.0,58.4175,58.4175,58.3911,58.4087,1802.0
2021-08-17 13:50:00,66.42,66.46,66.41,66.45,8794.0,58.4175,58.4526,58.4087,58.4438,8794.0
2021-08-17 13:55:00,66.45,66.47,66.42,66.44,5304.0,58.4438,58.4614,58.4175,58.435,5304.0
2021-08-17 14:00:00,66.44,66.5,66.44,66.5,8850.0,58.435,58.4878,58.435,58.4878,8850.0
2021-08-17 14:05:00,66.5,66.5,66.47,66.47,5878.0,58.4878,58.4878,58.4614,58.4614,5878.0
2021-08-17 14:10:00,66.48,66.48,66.46,66.47,3958.0,58.4702,58.4702,58.4526,58.4614,3958.0
2021-08-17 14:15:00,66.48,66.5,66.47,66.48,3808.0,58.4702,58.4878,58.4614,58.4702,3808.0
2021-08-17 14:20:00,66.5,66.51,66.42,66.46,5434.0,58.4878,58.4966,58.4175,58.4526,5434.0
2021-08-17 14:25:00,66.46,66.49,66.36,66.36,11038.0,58.4526,58.479,58.3647,58.3647,11038.0
2021-08-17 14:30:00,66.36,66.38,66.24,66.24,8920.0,58.3647,58.3823,58.2591,58.2591,8920.0
2021-08-17 14:35:00,66.22,66.23,66.11,66.16,8494.0,58.2416,58.2504,58.1448,58.1888,8494.0
2021-08-17 14:40:00,66.16,66.2,66.14,66.2,4492.0,58.1888,58.224,58.1712,58.224,4492.0
2021-08-17 14:45:00,66.24,66.39,66.23,66.37,6758.0,58.2591,58.3911,58.2504,58.3735,6758.0
2021-08-17 14:50:00,66.36,66.39,66.34,66.35,3926.0,58.3647,58.3911,58.3471,58.3559,3926.0
2021-08-17 14:55:00,66.31,66.42,66.31,66.38,2556.0,58.3207,58.4175,58.3207,58.3823,2556.0
2021-08-17 15:00:00,66.4,66.49,66.4,66.49,6272.0,58.3999,58.479,58.3999,58.479,6272.0
2021-08-17 15:05:00,66.5,66.51,66.44,66.5,5478.0,58.4878,58.4966,58.435,58.4878,5478.0
2021-08-17 15:10:00,66.48,66.54,66.45,66.48,7310.0,58.4702,58.523,58.4438,58.4702,7310.0
2021-08-17 15:15:00,66.48,66.49,66.36,66.36,13412.0,58.4702,58.479,58.3647,58.3647,13412.0
2021-08-17 15:20:00,66.35,66.39,66.35,66.37,7736.0,58.3559,58.3911,58.3559,58.3735,7736.0
2021-08-17 15:25:00,66.36,66.42,66.32,66.42,15084.0,58.3647,58.4175,58.3295,58.4175,15084.0
2021-08-17 15:30:00,66.42,66.58,66.41,66.58,7668.0,58.4175,58.5582,58.4087,58.5582,7668.0
2021-08-17 15:35:00,66.58,66.67,66.55,66.57,9928.0,58.5582,58.6373,58.5318,58.5494,9928.0
2021-08-17 15:40:00,66.57,66.67,66.55,66.64,11406.0,58.5494,58.6373,58.5318,58.611,11406.0
2021-08-17 15:45:00,66.62,66.77,66.62,66.76,25118.0,58.5934,58.7253,58.5934,58.7165,25118.0
2021-08-17 15:50:00,66.77,66.86,66.76,66.79,49930.0,58.7253,58.8044,58.7165,58.7429,49930.0
2021-08-17 15:55:00,66.77,66.96,66.77,66.96,111040.0,58.7253,58.8924,58.7253,58.8924,111040.0
2021-08-18 09:30:00,66.92,66.92,66.57,66.57,16696.0,58.8572,58.8572,58.5494,58.5494,16696.0
2021-08-18 09:35:00,66.62,66.62,66.52,66.56,4384.0,58.5934,58.5934,58.5054,58.5406,4384.0
2021-08-18 09:40:00,66.57,66.65,66.52,66.65,12672.0,58.5494,58.6197,58.5054,58.6197,12672.0
2021-08-18 09:45:00,66.62,66.79,66.61,66.78,8128.0,58.5934,58.7429,58.5846,58.7341,8128.0
2021-08-18 09:50:00,66.75,66.75,66.5,66.55,13108.0,58.7077,58.7077,58.4878,58.5318,13108.0
2021-08-18 09:55:00,66.52,66.61,66.52,66.56,7958.0,58.5054,58.5846,58.5054,58.5406,7958.0
2021-08-18 10:00:00,66.6,66.73,66.6,66.67,9174.0,58.5758,58.6901,58.5758,58.6373,9174.0
2021-08-18 10:05:00,66.6,66.65,66.53,66.62,4086.0,58.5758,58.6197,58.5142,58.5934,4086.0
2021-08-18 10:10:00,66.67,66.8,66.67,66.71,4858.0,58.6373,58.7517,58.6373,58.6725,4858.0
2021-08-18 10:15:00,66.67,66.74,66.61,66.61,4436.0,58.6373,58.6989,58.5846,58.5846,4436.0
2021-08-18 10:20:00,66.61,66.69,66.58,66.64,4028.0,58.5846,58.6549,58.5582,58.611,4028.0
2021-08-18 10:25:00,66.64,66.67,66.61,66.62,4318.0,58.611,58.6373,58.5846,58.5934,4318.0
2021-08-18 10:30:00,66.58,66.67,66.58,66.6,5088.0,58.5582,58.6373,58.5582,58.5758,5088.0
2021-08-18 10:35:00,66.63,66.64,66.58,66.61,3198.0,58.6022,58.611,58.5582,58.5846,3198.0
2021-08-18 10:40:00,66.57,66.58,66.49,66.54,5840.0,58.5494,58.5582,58.479,58.523,5840.0
2021-08-18 10:45:00,66.5,66.6,66.5,66.6,5206.0,58.4878,58.5758,58.4878,58.5758,5206.0
2021-08-18 10:50:00,66.56,66.61,66.54,66.58,3296.0,58.5406,58.5846,58.523,58.5582,3296.0
2021-08-18 10:55:00,66.48,66.48,66.31,66.31,3602.0,58.4702,58.4702,58.3207,58.3207,3602.0
2021-08-18 11:00:00,66.32,66.38,66.22,66.27,5704.0,58.3295,58.3823,58.2416,58.2855,5704.0
2021-08-18 11:05:00,66.29,66.29,66.2,66.26,3076.0,58.3031,58.3031,58.224,58.2767,3076.0
2021-08-18 11:10:00,66.3,66.32,66.23,66.24,6612.0,58.3119,58.3295,58.2504,58.2591,6612.0
2021-08-18 11:15:00,66.25,66.32,66.17,66.31,10476.0,58.2679,58.3295,58.1976,58.3207,10476.0
2021-08-18 11:20:00,66.31,66.34,66.3,66.33,4046.0,58.3207,58.3471,58.3119,58.3383,4046.0
2021-08-18 11:25:00,66.34,66.39,66.34,66.39,2756.0,58.3471,58.3911,58.3471,58.3911,2756.0
2021-08-18 11:30:00,66.42,66.44,66.38,66.41,5294.0,58.4175,58.435,58.3823,58.4087,5294.0
2021-08-18 11:35:00,66.38,66.39,66.33,66.38,3656.0,58.3823,58.3911,58.3383,58.3823,3656.0
2021-08-18 11:40:00,66.33,66.36,66.3,66.33,2400.0,58.3383,58.3647,58.3119,58.3383,2400.0
2021-08-18 11:45:00,66.3,66.3,66.2,66.2,11628.0,58.3119,58.3119,58.224,58.224,11628.0
2021-08-18 11:50:00,66.21,66.28,66.21,66.22,14450.0,58.2328,58.2943,58.2328,58.2416,14450.0
2021-08-18 11:55:00,66.24,66.29,66.24,66.29,7856.0,58.2591,58.3031,58.2591,58.3031,7856.0
2021-08-18 12:00:00,66.33,66.37,66.32,66.33,5618.0,58.3383,58.3735,58.3295,58.3383,5618.0
2021-08-18 12:05:00,66.35,66.39,66.35,66.37,1000.0,58.3559,58.3911,58.3559,58.3735,1000.0
2021-08-18 12:10:00,66.36,66.41,66.33,66.39,4616.0,58.3647,58.4087,58.3383,58.3911,4616.0
2021-08-18 12:15:00,66.4,66.46,66.38,66.46,7218.0,58.3999,58.4526,58.3823,58.4526,7218.0
2021-08-18 12:20:00,66.46,66.48,66.39,66.39,5554.0,58.4526,58.4702,58.3911,58.3911,5554.0
2021-08-18 12:25:00,66.39,66.39,66.34,66.36,3888.0,58.3911,58.3911,58.3471,58.3647,3888.0
2021-08-18 12:30:00,66.33,66.33,66.26,66.32,10620.0,58.3383,58.3383,58.2767,58.3295,10620.0
2021-08-18 12:35:00,66.33,66.33,66.28,66.31,4000.0,58.3383,58.3383,58.2943,58.3207,4000.0
2021-08-18 12:40:00,66.33,66.36,66.29,66.32,3200.0,58.3383,58.3647,58.3031,58.3295,3200.0
2021-08-18 12:45:00,66.33,66.41,66.33,66.39,5426.0,58.3383,58.4087,58.3383,58.3911,5426.0
2021-08-18 12:50:00,66.38,66.42,66.38,66.39,2022.0,58.3823,58.4175,58.3823,58.3911,2022.0
2021-08-18 12:55:00,66.38,66.41,66.34,66.41,8116.0,58.3823,58.4087,58.3471,58.4087,8116.0
2021-08-18 13:00:00,66.42,66.42,66.32,66.35,5116.0,58.4175,58.4175,58.3295,58.3559,5116.0
2021-08-18 13:05:00,66.36,66.42,66.36,66.42,3182.0,58.3647,58.4175,58.3647,58.4175,3182.0
2021-08-18 13:10:00,66.42,66.44,66.41,66.44,3070.0,58.4175,58.435,58.4087,58.435,3070.0
2021-08-18 13:15:00,66.47,66.47,66.44,66.47,2198.0,58.4614,58.4614,58.435,58.4614,2198.0
2021-08-18 13:20:00,66.49,66.51,66.47,66.48,2678.0,58.479,58.4966,58.4614,58.4702,2678.0
2021-08-18 13:25:00,66.47,66.47,66.42,66.46,2458.0,58.4614,58.4614,58.4175,58.4526,2458.0
2021-08-18 13:30:00,66.47,66.47,66.42,66.42,2598.0,58.4614,58.4614,58.4175,58.4175,2598.0
2021-08-18 13:35:00,66.44,66.48,66.41,66.48,15192.0,58.435,58.4702,58.4087,58.4702,15192.0
2021-08-18 13:40:00,66.5,66.58,66.5,66.58,8860.0,58.4878,58.5582,58.4878,58.5582,8860.0
2021-08-18 13:45:00,66.59,66.61,66.54,66.61,4254.0,58.567,58.5846,58.523,58.5846,4254.0
2021-08-18 13:50:00,66.63,66.63,66.56,66.6,3054.0,58.6022,58.6022,58.5406,58.5758,3054.0
2021-08-18 13:55:00,66.59,66.62,66.59,66.61,2650.0,58.567,58.5934,58.567,58.5846,2650.0
2021-08-18 14:00:00,66.58,66.64,66.58,66.63,5518.0,58.5582,58.611,58.5582,58.6022,5518.0
2021-08-18 14:05:00,66.66,66.69,66.66,66.66,3694.0,58.6285,58.6549,58.6285,58.6285,3694.0
2021-08-18 14:10:00,66.63,66.63,66.47,66.47,12760.0,58.6022,58.6022,58.4614,58.4614,12760.0
2021-08-18 14:15:00,66.5,66.52,66.4,66.49,13286.0,58.4878,58.5054,58.3999,58.479,13286.0
2021-08-18 14:20:00,66.51,66.51,66.44,66.48,5162.0,58.4966,58.4966,58.435,58.4702,5162.0
2021-08-18 14:25:00,66.46,66.54,66.46,66.5,4158.0,58.4526,58.523,58.4526,58.4878,4158.0
2021-08-18 14:30:00,66.56,66.61,66.53,66.61,4000.0,58.5406,58.5846,58.5142,58.5846,4000.0
2021-08-18 14:35:00,66.61,66.61,66.53,66.56,4524.0,58.5846,58.5846,58.5142,58.5406,4524.0
2021-08-18 14:40:00,66.54,66.55,66.45,66.45,2406.0,58.523,58.5318,58.4438,58.4438,2406.0
2021-08-18 14:45:00,66.42,66.42,66.36,66.36,3006.0,58.4175,58.4175,58.3647,58.3647,3006.0
2021-08-18 14:50:00,66.39,66.39,66.31,66.31,3852.0,58.3911,58.3911,58.3207,58.3207,3852.0
2021-08-18 14:55:00,66.36,66.45,66.32,66.42,8214.0,58.3647,58.4438,58.3295,58.4175,8214.0
2021-08-18 15:00:00,66.47,66.49,66.36,66.4,4668.0,58.4614,58.479,58.3647,58.3999,4668.0
2021-08-18 15:05:00,66.39,66.41,66.35,66.35,6556.0,58.3911,58.4087,58.3559,58.3559,6556.0
2021-08-18 15:10:00,66.33,66.38,66.3,66.36,5916.0,58.3383,58.3823,58.3119,58.3647,5916.0
2021-08-18 15:15:00,66.36,66.42,66.36,66.39,12622.0,58.3647,58.4175,58.3647,58.3911,12622.0
2021-08-18 15:20:00,66.43,66.43,66.3,66.3,6270.0,58.4263,58.4263,58.3119,58.3119,6270.0
2021-08-18 15:25:00,66.27,66.27,66.13,66.14,5798.0,58.2855,58.2855,58.1624,58.1712,5798.0
2021-08-18 15:30:00,66.13,66.14,66.04,66.05,17466.0,58.1624,58.1712,58.0832,58.092,17466.0
2021-08-18 15:35:00,66.06,66.16,66.04,66.14,16022.0,58.1008,58.1888,58.0832,58.1712,16022.0
2021-08-18 15:40:00,66.15,66.31,66.15,66.27,9236.0,58.18,58.3207,58.18,58.2855,9236.0
2021-08-18 15:45:00,66.27,66.29,66.11,66.14,29384.0,58.2855,58.3031,58.1448,58.1712,29384.0
2021-08-18 15:50:00,66.15,66.37,66.11,66.35,55070.0,58.18,58.3735,58.1448,58.3559,55070.0
2021-08-18 15:55:00,66.37,66.42,66.25,66.29,155198.0,58.3735,58.4175,58.2679,58.3031,155198.0
2021-08-19 09:30:00,66.29,66.42,66.23,66.42,24882.0,58.3031,58.4175,58.2504,58.4175,24882.0
2021-08-19 09:35:00,66.48,66.6,66.36,66.5,4626.0,58.4702,58.5758,58.3647,58.4878,4626.0
2021-08-19 09:40:00,66.59,66.78,66.51,66.68,5072.0,58.567,58.7341,58.4966,58.6461,5072.0
2021-08-19 09:45:00,66.69,66.85,66.66,66.73,2808.0,58.6549,58.7957,58.6285,58.6901,2808.0
2021-08-19 09:50:00,66.7,66.87,66.67,66.87,4318.0,58.6637,58.8132,58.6373,58.8132,4318.0
2021-08-19 09:55:00,66.88,66.95,66.87,66.94,1938.0,58.822,58.8836,58.8132,58.8748,1938.0
2021-08-19 10:00:00,67.05,67.08,66.97,67.04,10680.0,58.9716,58.9979,58.9012,58.9628,10680.0
2021-08-19 10:05:00,67.06,67.06,66.77,66.77,3812.0,58.9803,58.9803,58.7253,58.7253,3812.0
2021-08-19 10:10:00,66.8,66.89,66.77,66.82,5644.0,58.7517,58.8308,58.7253,58.7693,5644.0
2021-08-19 10:15:00,66.83,66.86,66.72,66.76,5702.0,58.7781,58.8044,58.6813,58.7165,5702.0
2021-08-19 10:20:00,66.72,66.72,66.61,66.62,3200.0,58.6813,58.6813,58.5846,58.5934,3200.0
2021-08-19 10:25:00,66.61,66.61,66.43,66.51,52036.0,58.5846,58.5846,58.4263,58.4966,52036.0
2021-08-19 10:30:00,66.51,66.51,66.36,66.39,7264.0,58.4966,58.4966,58.3647,58.3911,7264.0
2021-08-19 10:35:00,66.38,66.41,66.32,66.33,14174.0,58.3823,58.4087,58.3295,58.3383,14174.0
2021-08-19 10:40:00,66.31,66.31,66.22,66.22,4096.0,58.3207,58.3207,58.2416,58.2416,4096.0
2021-08-19 10:45:00,66.21,66.28,66.18,66.19,6792.0,58.2328,58.2943,58.2064,58.2152,6792.0
2021-08-19 10:50:00,66.17,66.21,66.12,66.21,8316.0,58.1976,58.2328,58.1536,58.2328,8316.0
2021-08-19 10:55:00,66.19,66.35,66.19,66.33,23220.0,58.2152,58.3559,58.2152,58.3383,23220.0
2021-08-19 11:00:00,66.35,66.35,66.22,66.26,13046.0,58.3559,58.3559,58.2416,58.2767,13046.0
2021-08-19 11:05:00,66.28,66.33,66.24,66.24,4620.0,58.2943,58.3383,58.2591,58.2591,4620.0
2021-08-19 11:10:00,66.26,66.29,66.23,66.29,8702.0,58.2767,58.3031,58.2504,58.3031,8702.0
2021-08-19 11:15:00,66.31,66.41,66.28,66.33,8938.0,58.3207,58.4087,58.2943,58.3383,8938.0
2021-08-19 11:20:00,66.33,66.41,66.31,66.39,5430.0,58.3383,58.4087,58.3207,58.3911,5430.0
2021-08-19 11:25:00,66.41,66.41,66.34,66.39,11888.0,58.4087,58.4087,58.3471,58.3911,11888.0
2021-08-19 11:30:00,66.42,66.51,66.42,66.48,4038.0,58.4175,58.4966,58.4175,58.4702,4038.0
2021-08-19 11:35:00,66.47,66.47,66.42,66.42,4244.0,58.4614,58.4614,58.4175,58.4175,4244.0
2021-08-19 11:40:00,66.36,66.41,66.35,66.39,5392.0,58.3647,58.4087,58.3559,58.3911,5392.0
2021-08-19 11:45:00,66.44,66.56,66.44,66.54,3140.0,58.435,58.5406,58.435,58.523,3140.0
2021-08-19 11:50:00,66.58,66.58,66.52,66.52,3206.0,58.5582,58.5582,58.5054,58.5054,3206.0
2021-08-19 11:55:00,66.52,66.56,66.51,66.53,3530.0,58.5054,58.5406,58.4966,58.5142,3530.0
2021-08-19 12:00:00,66.53,66.55,66.52,66.52,2818.0,58.5142,58.5318,58.5054,58.5054,2818.0
2021-08-19 12:05:00,66.55,66.55,66.44,66.45,5290.0,58.5318,58.5318,58.435,58.4438,5290.0
2021-08-19 12:10:00,66.42,66.47,66.42,66.46,3000.0,58.4175,58.4614,58.4175,58.4526,3000.0
2021-08-19 12:15:00,66.45,66.48,66.41,66.48,6084.0,58.4438,58.4702,58.4087,58.4702,6084.0
2021-08-19 12:20:00,66.48,66.52,66.48,66.49,2432.0,58.4702,58.5054,58.4702,58.479,2432.0
2021-08-19 12:25:00,66.52,66.56,66.46,66.51,8302.0,58.5054,58.5406,58.4526,58.4966,8302.0
2021-08-19 12:30:00,66.52,66.54,66.48,66.49,5388.0,58.5054,58.523,58.4702,58.479,5388.0
2021-08-19 12:35:00,66.49,66.52,66.45,66.45,2812.0,58.479,58.5054,58.4438,58.4438,2812.0
2021-08-19 12:40:00,66.46,66.5,66.41,66.41,3642.0,58.4526,58.4878,58.4087,58.4087,3642.0
2021-08-19 12:45:00,66.42,66.45,66.42,66.42,1360.0,58.4175,58.4438,58.4175,58.4175,1360.0
2021-08-19 12:50:00,66.41,66.44,66.38,66.38,5404.0,58.4087,58.435,58.3823,58.3823,5404.0
2021-08-19 12:55:00,66.4,66.47,66.4,66.44,6958.0,58.3999,58.4614,58.3999,58.435,6958.0
2021-08-19 13:00:00,66.47,66.47,66.39,66.39,1934.0,58.4614,58.4614,58.3911,58.3911,1934.0
2021-08-19 13:05:00,66.37,66.39,66.33,66.39,2612.0,58.3735,58.3911,58.3383,58.3911,2612.0
2021-08-19 13:10:00,66.42,66.45,66.36,66.42,7238.0,58.4175,58.4438,58.3647,58.4175,7238.0
2021-08-19 13:15:00,66.43,66.43,66.24,66.28,20064.0,58.4263,58.4263,58.2591,58.2943,20064.0
2021-08-19 13:20:00,66.3,66.32,66.24,66.26,4580.0,58.3119,58.3295,58.2591,58.2767,4580.0
2021-08-19 13:25:00,66.26,66.29,66.23,66.23,2922.0,58.2767,58.3031,58.2504,58.2504,2922.0
2021-08-19 13:30:00,66.22,66.23,66.16,66.16,3594.0,58.2416,58.2504,58.1888,58.1888,3594.0
2021-08-19 13:35:00,66.17,66.21,66.14,66.19,19992.0,58.1976,58.2328,58.1712,58.2152,19992.0
2021-08-19 13:40:00,66.23,66.23,66.17,66.22,9278.0,58.2504,58.2504,58.1976,58.2416,9278.0
2021-08-19 13:45:00,66.23,66.25,66.17,66.2,3264.0,58.2504,58.2679,58.1976,58.224,3264.0
2021-08-19 13:50:00,66.19,66.22,66.08,66.09,4688.0,58.2152,58.2416,58.1184,58.1272,4688.0
2021-08-19 13:55:00,66.11,66.11,66.03,66.04,5304.0,58.1448,58.1448,58.0744,58.0832,5304.0
2021-08-19 14:00:00,66.07,66.11,66.06,66.07,5740.0,58.1096,58.1448,58.1008,58.1096,5740.0
2021-08-19 14:05:00,66.07,66.13,66.02,66.08,7464.0,58.1096,58.1624,58.0657,58.1184,7464.0
2021-08-19 14:10:00,66.06,66.11,66.06,66.08,1782.0,58.1008,58.1448,58.1008,58.1184,1782.0
2021-08-19 14:15:00,66.13,66.15,66.11,66.11,2680.0,58.1624,58.18,58.1448,58.1448,2680.0
2021-08-19 14:20:00,66.11,66.14,66.1,66.14,5512.0,58.1448,58.1712,58.136,58.1712,5512.0
2021-08-19 14:25:00,66.14,66.17,66.02,66.02,3854.0,58.1712,58.1976,58.0657,58.0657,3854.0
2021-08-19 14:30:00,66.02,66.02,65.9,65.97,8428.0,58.0657,58.0657,57.9601,58.0217,8428.0
2021-08-19 14:35:00,65.98,66.08,65.98,66.08,3808.0,58.0305,58.1184,58.0305,58.1184,3808.0
2021-08-19 14:40:00,66.07,66.1,66.0,66.08,6282.0,58.1096,58.136,58.0481,58.1184,6282.0
2021-08-19 14:45:00,66.06,66.1,66.02,66.1,4360.0,58.1008,58.136,58.0657,58.136,4360.0
2021-08-19 14:50:00,66.11,66.21,66.06,66.11,24660.0,58.1448,58.2328,58.1008,58.1448,24660.0
2021-08-19 14:55:00,66.11,66.17,66.08,66.16,10296.0,58.1448,58.1976,58.1184,58.1888,10296.0
2021-08-19 15:00:00,66.15,66.33,66.15,66.33,5572.0,58.18,58.3383,58.18,58.3383,5572.0
2021-08-19 15:05:00,66.33,66.33,66.26,66.27,6930.0,58.3383,58.3383,58.2767,58.2855,6930.0
2021-08-19 15:10:00,66.28,66.34,66.22,66.22,6632.0,58.2943,58.3471,58.2416,58.2416,6632.0
2021-08-19 15:15:00,66.22,66.3,66.22,66.3,3352.0,58.2416,58.3119,58.2416,58.3119,3352.0
2021-08-19 15:20:00,66.34,66.34,66.3,66.33,8128.0,58.3471,58.3471,58.3119,58.3383,8128.0
2021-08-19 15:25:00,66.36,66.36,66.29,66.32,6896.0,58.3647,58.3647,58.3031,58.3295,6896.0
2021-08-19 15:30:00,66.31,66.31,66.24,66.27,16106.0,58.3207,58.3207,58.2591,58.2855,16106.0
2021-08-19 15:35:00,66.25,66.29,66.22,66.22,10542.0,58.2679,58.3031,58.2416,58.2416,10542.0
2021-08-19 15:40:00,66.22,66.22,66.08,66.13,11274.0,58.2416,58.2416,58.1184,58.1624,11274.0
2021-08-19 15:45:00,66.08,66.14,66.06,66.11,15428.0,58.1184,58.1712,58.1008,58.1448,15428.0
2021-08-19 15:50:00,66.11,66.14,65.99,66.01,35868.0,58.1448,58.1712,58.0393,58.0569,35868.0
2021-08-19 15:55:00,66.0,66.05,65.92,66.0,193416.0,58.0481,58.092,57.9777,58.0481,193416.0
2021-08-20 09:30:00,65.79,65.99,65.37,65.64,50964.0,57.8634,58.0393,57.494,57.7314,50964.0
2021-08-20 09:35:00,65.64,65.89,65.53,65.85,9230.0,57.7314,57.9513,57.6347,57.9161,9230.0
2021-08-20 09:40:00,65.81,66.0,65.81,66.0,5120.0,57.881,58.0481,57.881,58.0481,5120.0
2021-08-20 09:45:00,66.03,66.14,65.92,66.06,12440.0,58.0744,58.1712,57.9777,58.1008,12440.0
2021-08-20 09:50:00,66.07,66.14,66.06,66.11,5466.0,58.1096,58.1712,58.1008,58.1448,5466.0
2021-08-20 09:55:00,66.13,66.22,66.0,66.04,29948.0,58.1624,58.2416,58.0481,58.0832,29948.0
2021-08-20 10:00:00,66.07,66.47,66.07,66.44,15874.0,58.1096,58.4614,58.1096,58.435,15874.0
2021-08-20 10:05:00,66.36,66.39,66.23,66.3,148450.0,58.3647,58.3911,58.2504,58.3119,148450.0
2021-08-20 10:10:00,66.3,66.33,66.2,66.25,31902.0,58.3119,58.3383,58.224,58.2679,31902.0
2021-08-20 10:15:00,66.25,66.27,66.14,66.19,47088.0,58.2679,58.2855,58.1712,58.2152,47088.0
2021-08-20 10:20:00,66.2,66.34,66.17,66.3,11814.0,58.224,58.3471,58.1976,58.3119,11814.0
2021-08-20 10:25:00,66.24,66.28,66.19,66.28,30178.0,58.2591,58.2943,58.2152,58.2943,30178.0
2021-08-20 10:30:00,66.28,66.36,66.24,66.28,33528.0,58.2943,58.3647,58.2591,58.2943,33528.0
2021-08-20 10:35:00,66.29,66.31,66.16,66.22,19584.0,58.3031,58.3207,58.1888,58.2416,19584.0
2021-08-20 10:40:00,66.14,66.21,66.14,66.16,5952.0,58.1712,58.2328,58.1712,58.1888,5952.0
2021-08-20 10:45:00,66.16,66.24,66.12,66.21,14614.0,58.1888,58.2591,58.1536,58.2328,14614.0
2021-08-20 10:50:00,66.16,66.19,66.13,66.14,11712.0,58.1888,58.2152,58.1624,58.1712,11712.0
2021-08-20 10:55:00,66.17,66.24,66.16,66.2,9250.0,58.1976,58.2591,58.1888,58.224,9250.0
2021-08-20 11:00:00,66.2,66.36,66.19,66.35,9608.0,58.224,58.3647,58.2152,58.3559,9608.0
2021-08-20 11:05:00,66.36,66.42,66.33,66.42,9394.0,58.3647,58.4175,58.3383,58.4175,9394.0
2021-08-20 11:10:00,66.48,66.48,66.39,66.41,14332.0,58.4702,58.4702,58.3911,58.4087,14332.0
2021-08-20 11:15:00,66.42,66.42,66.36,66.39,10496.0,58.4175,58.4175,58.3647,58.3911,10496.0
2021-08-20 11:20:00,66.37,66.5,66.35,66.48,11000.0,58.3735,58.4878,58.3559,58.4702,11000.0
2021-08-20 11:25:00,66.5,66.5,66.42,66.42,8182.0,58.4878,58.4878,58.4175,58.4175,8182.0
2021-08-20 11:30:00,66.42,66.49,66.41,66.48,7800.0,58.4175,58.479,58.4087,58.4702,7800.0
2021-08-20 11:35:00,66.5,66.55,66.47,66.48,6702.0,58.4878,58.5318,58.4614,58.4702,6702.0
2021-08-20 11:40:00,66.49,66.6,66.49,66.57,9182.0,58.479,58.5758,58.479,58.5494,9182.0
2021-08-20 11:45:00,66.58,66.58,66.42,66.46,17724.0,58.5582,58.5582,58.4175,58.4526,17724.0
2021-08-20 11:50:00,66.43,66.47,66.33,66.44,15672.0,58.4263,58.4614,58.3383,58.435,15672.0
2021-08-20 11:55:00,66.42,66.44,66.36,66.37,47094.0,58.4175,58.435,58.3647,58.3735,47094.0
2021-08-20 12:00:00,66.4,66.4,66.32,66.39,37902.0,58.3999,58.3999,58.3295,58.3911,37902.0
2021-08-20 12:05:00,66.38,66.39,66.3,66.33,92166.0,58.3823,58.3911,58.3119,58.3383,92166.0
2021-08-20 12:10:00,66.33,66.36,66.29,66.32,47974.0,58.3383,58.3647,58.3031,58.3295,47974.0
2021-08-20 12:15:00,66.31,66.33,66.25,66.31,22148.0,58.3207,58.3383,58.2679,58.3207,22148.0
2021-08-20 12:20:00,66.33,66.36,66.31,66.35,70674.0,58.3383,58.3647,58.3207,58.3559,70674.0
2021-08-20 12:25:00,66.35,66.52,66.35,66.52,8778.0,58.3559,58.5054,58.3559,58.5054,8778.0
2021-08-20 12:30:00,66.52,66.57,66.46,66.48,15220.0,58.5054,58.5494,58.4526,58.4702,15220.0
2021-08-20 12:35:00,66.47,66.5,66.4,66.47,16992.0,58.4614,58.4878,58.3999,58.4614,16992.0
2021-08-20 12:40:00,66.45,66.5,66.43,66.47,10522.0,58.4438,58.4878,58.4263,58.4614,10522.0
2021-08-20 12:45:00,66.47,66.47,66.39,66.42,21926.0,58.4614,58.4614,58.3911,58.4175,21926.0
2021-08-20 12:50:00,66.42,66.47,66.39,66.45,34072.0,58.4175,58.4614,58.3911,58.4438,34072.0
2021-08-20 12:55:00,66.46,66.57,66.45,66.53,80002.0,58.4526,58.5494,58.4438,58.5142,80002.0
2021-08-20 13:00:00,66.51,66.52,66.48,66.52,4606.0,58.4966,58.5054,58.4702,58.5054,4606.0
2021-08-20 13:05:00,66.54,66.55,66.44,66.45,23026.0,58.523,58.5318,58.435,58.4438,23026.0
2021-08-20 13:10:00,66.46,66.5,66.44,66.5,19590.0,58.4526,58.4878,58.435,58.4878,19590.0
2021-08-20 13:15:00,66.5,66.58,66.48,66.56,57678.0,58.4878,58.5582,58.4702,58.5406,57678.0
2021-08-20 13:20:00,66.56,66.56,66.45,66.45,24754.0,58.5406,58.5406,58.4438,58.4438,24754.0
2021-08-20 13:25:00,66.42,66.46,66.41,66.41,12482.0,58.4175,58.4526,58.4087,58.4087,12482.0
2021-08-20 13:30:00,66.41,66.45,66.36,66.45,7428.0,58.4087,58.4438,58.3647,58.4438,7428.0
2021-08-20 13:35:00,66.46,66.5,66.45,66.45,12314.0,58.4526,58.4878,58.4438,58.4438,12314.0
2021-08-20 13:40:00,66.44,66.44,66.36,66.42,14742.0,58.435,58.435,58.3647,58.4175,14742.0
2021-08-20 13:45:00,66.47,66.48,66.41,66.45,13372.0,58.4614,58.4702,58.4087,58.4438,13372.0
2021-08-20 13:50:00,66.41,66.5,66.41,66.48,19226.0,58.4087,58.4878,58.4087,58.4702,19226.0
2021-08-20 13:55:00,66.47,66.48,66.39,66.41,14254.0,58.4614,58.4702,58.3911,58.4087,14254.0
2021-08-20 14:00:00,66.41,66.45,66.37,66.39,11546.0,58.4087,58.4438,58.3735,58.3911,11546.0
2021-08-20 14:05:00,66.39,66.42,66.32,66.36,18260.0,58.3911,58.4175,58.3295,58.3647,18260.0
2021-08-20 14:10:00,66.36,66.39,66.31,66.31,12276.0,58.3647,58.3911,58.3207,58.3207,12276.0
2021-08-20 14:15:00,66.31,66.39,66.28,66.36,17122.0,58.3207,58.3911,58.2943,58.3647,17122.0
2021-08-20 14:20:00,66.36,66.36,66.31,66.31,14026.0,58.3647,58.3647,58.3207,58.3207,14026.0
2021-08-20 14:25:00,66.33,66.36,66.26,66.26,8320.0,58.3383,58.3647,58.2767,58.2767,8320.0
2021-08-20 14:30:00,66.28,66.37,66.27,66.35,16608.0,58.2943,58.3735,58.2855,58.3559,16608.0
2021-08-20 14:35:00,66.36,66.36,66.24,66.3,23134.0,58.3647,58.3647,58.2591,58.3119,23134.0
2021-08-20 14:40:00,66.31,66.41,66.31,66.37,12402.0,58.3207,58.4087,58.3207,58.3735,12402.0
2021-08-20 14:45:00,66.38,66.41,66.3,66.34,14580.0,58.3823,58.4087,58.3119,58.3471,14580.0
2021-08-20 14:50:00,66.34,66.39,66.33,66.38,13778.0,58.3471,58.3911,58.3383,58.3823,13778.0
2021-08-20 14:55:00,66.36,66.38,66.23,66.25,40288.0,58.3647,58.3823,58.2504,58.2679,40288.0
2021-08-20 15:00:00,66.25,66.42,66.24,66.41,28418.0,58.2679,58.4175,58.2591,58.4087,28418.0
2021-08-20 15:05:00,66.4,66.46,66.31,66.42,37184.0,58.3999,58.4526,58.3207,58.4175,37184.0
2021-08-20 15:10:00,66.48,66.56,66.43,66.55,8780.0,58.4702,58.5406,58.4263,58.5318,8780.0
2021-08-20 15:15:00,66.57,66.64,66.55,66.64,49134.0,58.5494,58.611,58.5318,58.611,49134.0
2021-08-20 15:20:00,66.63,66.73,66.62,66.67,25670.0,58.6022,58.6901,58.5934,58.6373,25670.0
2021-08-20 15:25:00,66.7,66.83,66.7,66.78,22158.0,58.6637,58.7781,58.6637,58.7341,22158.0
2021-08-20 15:30:00,66.78,66.8,66.73,66.77,24848.0,58.7341,58.7517,58.6901,58.7253,24848.0
2021-08-20 15:35:00,66.78,66.82,66.69,66.73,38838.0,58.7341,58.7693,58.6549,58.6901,38838.0
2021-08-20 15:40:00,66.72,66.75,66.66,66.75,30978.0,58.6813,58.7077,58.6285,58.7077,30978.0
2021-08-20 15:45:00,66.73,66.77,66.66,66.66,51586.0,58.6901,58.7253,58.6285,58.6285,51586.0
2021-08-20 15:50:00,66.66,66.72,66.63,66.71,90136.0,58.6285,58.6813,58.6022,58.6725,90136.0
2021-08-20 15:55:00,66.72,66.73,66.66,66.71,339638.0,58.6813,58.6901,58.6285,58.6725,339638.0
2021-08-23 09:30:00,66.99,66.99,66.73,66.88,34966.0,58.9188,58.9188,58.6901,58.822,34966.0
2021-08-23 09:35:00,66.88,66.94,66.71,66.73,4000.0,58.822,58.8748,58.6725,58.6901,4000.0
2021-08-23 09:40:00,66.72,66.72,66.52,66.61,2776.0,58.6813,58.6813,58.5054,58.5846,2776.0
2021-08-23 09:45:00,66.61,66.69,66.53,66.63,8506.0,58.5846,58.6549,58.5142,58.6022,8506.0
2021-08-23 09:50:00,66.63,66.63,66.31,66.31,11322.0,58.6022,58.6022,58.3207,58.3207,11322.0
2021-08-23 09:55:00,66.28,66.46,66.28,66.4,9928.0,58.2943,58.4526,58.2943,58.3999,9928.0
2021-08-23 10:00:00,66.39,66.63,66.38,66.57,13302.0,58.3911,58.6022,58.3823,58.5494,13302.0
2021-08-23 10:05:00,66.63,66.63,66.57,66.6,6150.0,58.6022,58.6022,58.5494,58.5758,6150.0
2021-08-23 10:10:00,66.63,66.7,66.49,66.54,8962.0,58.6022,58.6637,58.479,58.523,8962.0
2021-08-23 10:15:00,66.61,66.61,66.54,66.61,3802.0,58.5846,58.5846,58.523,58.5846,3802.0
2021-08-23 10:20:00,66.61,66.61,66.53,66.58,9244.0,58.5846,58.5846,58.5142,58.5582,9244.0
2021-08-23 10:25:00,66.58,66.58,66.49,66.57,8332.0,58.5582,58.5582,58.479,58.5494,8332.0
2021-08-23 10:30:00,66.53,66.55,66.31,66.41,17806.0,58.5142,58.5318,58.3207,58.4087,17806.0
2021-08-23 10:35:00,66.37,66.43,66.36,66.36,7444.0,58.3735,58.4263,58.3647,58.3647,7444.0
2021-08-23 10:40:00,66.32,66.43,66.26,66.27,8654.0,58.3295,58.4263,58.2767,58.2855,8654.0
2021-08-23 10:45:00,66.27,66.33,66.26,66.29,8418.0,58.2855,58.3383,58.2767,58.3031,8418.0
2021-08-23 10:50:00,66.33,66.33,66.25,66.25,6732.0,58.3383,58.3383,58.2679,58.2679,6732.0
2021-08-23 10:55:00,66.25,66.34,66.25,66.28,12064.0,58.2679,58.3471,58.2679,58.2943,12064.0
2021-08-23 11:00:00,66.28,66.39,66.28,66.34,7858.0,58.2943,58.3911,58.2943,58.3471,7858.0
2021-08-23 11:05:00,66.37,66.38,66.31,66.33,4638.0,58.3735,58.3823,58.3207,58.3383,4638.0
2021-08-23 11:10:00,66.36,66.41,66.33,66.34,4420.0,58.3647,58.4087,58.3383,58.3471,4420.0
2021-08-23 11:15:00,66.36,66.36,66.24,66.29,12154.0,58.3647,58.3647,58.2591,58.3031,12154.0
2021-08-23 11:20:00,66.26,66.32,66.25,66.26,7830.0,58.2767,58.3295,58.2679,58.2767,7830.0
2021-08-23 11:25:00,66.26,66.31,66.2,66.29,23496.0,58.2767,58.3207,58.224,58.3031,23496.0
2021-08-23 11:30:00,66.3,66.35,66.3,66.33,11232.0,58.3119,58.3559,58.3119,58.3383,11232.0
2021-08-23 11:35:00,66.33,66.36,66.29,66.3,10364.0,58.3383,58.3647,58.3031,58.3119,10364.0
2021-08-23 11:40:00,66.3,66.34,66.3,66.31,9086.0,58.3119,58.3471,58.3119,58.3207,9086.0
2021-08-23 11:45:00,66.32,66.33,66.28,66.28,38926.0,58.3295,58.3383,58.2943,58.2943,38926.0
2021-08-23 11:50:00,66.26,66.29,66.17,66.29,9372.0,58.2767,58.3031,58.1976,58.3031,9372.0
2021-08-23 11:55:00,66.28,66.29,66.22,66.22,8796.0,58.2943,58.3031,58.2416,58.2416,8796.0
2021-08-23 12:00:00,66.22,66.22,66.15,66.18,10708.0,58.2416,58.2416,58.18,58.2064,10708.0
2021-08-23 12:05:00,66.17,66.2,66.14,66.18,9048.0,58.1976,58.224,58.1712,58.2064,9048.0
2021-08-23 12:10:00,66.17,66.17,66.11,66.11,8012.0,58.1976,58.1976,58.1448,58.1448,8012.0
2021-08-23 12:15:00,66.13,66.17,66.13,66.14,12160.0,58.1624,58.1976,58.1624,58.1712,12160.0
2021-08-23 12:20:00,66.14,66.14,66.09,66.12,11998.0,58.1712,58.1712,58.1272,58.1536,11998.0
2021-08-23 12:25:00,66.13,66.13,66.08,66.08,11220.0,58.1624,58.1624,58.1184,58.1184,11220.0
2021-08-23 12:30:00,66.08,66.14,66.08,66.11,9166.0,58.1184,58.1712,58.1184,58.1448,9166.0
2021-08-23 12:35:00,66.1,66.14,66.1,66.11,25128.0,58.136,58.1712,58.136,58.1448,25128.0
2021-08-23 12:40:00,66.11,66.14,66.09,66.14,126134.0,58.1448,58.1712,58.1272,58.1712,126134.0
2021-08-23 12:45:00,66.13,66.14,66.1,66.12,8956.0,58.1624,58.1712,58.136,58.1536,8956.0
2021-08-23 12:50:00,66.11,66.11,66.06,66.06,9514.0,58.1448,58.1448,58.1008,58.1008,9514.0
2021-08-23 12:55:00,66.05,66.07,65.98,66.01,19506.0,58.092,58.1096,58.0305,58.0569,19506.0
2021-08-23 13:00:00,66.01,66.01,65.97,66.01,8972.0,58.0569,58.0569,58.0217,58.0569,8972.0
2021-08-23 13:05:00,65.98,66.05,65.98,66.04,18330.0,58.0305,58.092,58.0305,58.0832,18330.0
2021-08-23 13:10:00,66.03,66.04,66.01,66.04,23626.0,58.0744,58.0832,58.0569,58.0832,23626.0
2021-08-23 13:15:00,66.04,66.06,66.01,66.01,19530.0,58.0832,58.1008,58.0569,58.0569,19530.0
2021-08-23 13:20:00,66.02,66.04,66.0,66.01,8882.0,58.0657,58.0832,58.0481,58.0569,8882.0
2021-08-23 13:25:00,66.0,66.02,65.99,66.01,8884.0,58.0481,58.0657,58.0393,58.0569,8884.0
2021-08-23 13:30:00,66.0,66.03,65.99,66.0,4354.0,58.0481,58.0744,58.0393,58.0481,4354.0
2021-08-23 13:35:00,65.99,66.05,65.98,66.05,5072.0,58.0393,58.092,58.0305,58.092,5072.0
2021-08-23 13:40:00,66.05,66.05,66.0,66.0,14926.0,58.092,58.092,58.0481,58.0481,14926.0
2021-08-23 13:45:00,66.01,66.04,66.01,66.01,10162.0,58.0569,58.0832,58.0569,58.0569,10162.0
2021-08-23 13:50:00,66.01,66.01,65.96,65.99,8202.0,58.0569,58.0569,58.0129,58.0393,8202.0
2021-08-23 13:55:00,66.0,66.01,65.97,66.0,4564.0,58.0481,58.0569,58.0217,58.0481,4564.0
2021-08-23 14:00:00,65.99,66.01,65.97,65.98,15508.0,58.0393,58.0569,58.0217,58.0305,15508.0
2021-08-23 14:05:00,65.98,65.99,65.91,65.91,11182.0,58.0305,58.0393,57.9689,57.9689,11182.0
2021-08-23 14:10:00,65.91,65.92,65.86,65.86,13980.0,57.9689,57.9777,57.9249,57.9249,13980.0
2021-08-23 14:15:00,65.86,65.88,65.83,65.87,7044.0,57.9249,57.9425,57.8985,57.9337,7044.0
2021-08-23 14:20:00,65.87,65.92,65.87,65.91,7776.0,57.9337,57.9777,57.9337,57.9689,7776.0
2021-08-23 14:25:00,65.92,65.92,65.86,65.86,13430.0,57.9777,57.9777,57.9249,57.9249,13430.0
2021-08-23 14:30:00,65.85,65.92,65.83,65.91,13748.0,57.9161,57.9777,57.8985,57.9689,13748.0
2021-08-23 14:35:00,65.92,65.93,65.88,65.88,15640.0,57.9777,57.9865,57.9425,57.9425,15640.0
2021-08-23 14:40:00,65.88,65.96,65.86,65.93,16122.0,57.9425,58.0129,57.9249,57.9865,16122.0
2021-08-23 14:45:00,65.93,65.96,65.9,65.95,11054.0,57.9865,58.0129,57.9601,58.0041,11054.0
2021-08-23 14:50:00,65.97,66.03,65.96,66.02,20610.0,58.0217,58.0744,58.0129,58.0657,20610.0
2021-08-23 14:55:00,65.99,66.06,65.97,66.06,26366.0,58.0393,58.1008,58.0217,58.1008,26366.0
2021-08-23 15:00:00,66.07,66.08,66.01,66.04,33358.0,58.1096,58.1184,58.0569,58.0832,33358.0
2021-08-23 15:05:00,66.03,66.12,66.01,66.11,20538.0,58.0744,58.1536,58.0569,58.1448,20538.0
2021-08-23 15:10:00,66.12,66.17,66.11,66.16,15908.0,58.1536,58.1976,58.1448,58.1888,15908.0
2021-08-23 15:15:00,66.15,66.17,66.08,66.1,17304.0,58.18,58.1976,58.1184,58.136,17304.0
2021-08-23 15:20:00,66.11,66.13,66.02,66.02,29030.0,58.1448,58.1624,58.0657,58.0657,29030.0
2021-08-23 15:25:00,66.01,66.13,65.98,65.98,19876.0,58.0569,58.1624,58.0305,58.0305,19876.0
2021-08-23 15:30:00,66.0,66.13,66.0,66.09,18278.0,58.0481,58.1624,58.0481,58.1272,18278.0
2021-08-23 15:35:00,66.1,66.11,66.02,66.05,25286.0,58.136,58.1448,58.0657,58.092,25286.0
2021-08-23 15:40:00,66.05,66.08,66.01,66.05,18200.0,58.092,58.1184,58.0569,58.092,18200.0
2021-08-23 15:45:00,66.04,66.11,66.03,66.1,32740.0,58.0832,58.1448,58.0744,58.136,32740.0
2021-08-23 15:50:00,66.1,66.12,66.02,66.06,47910.0,58.136,58.1536,58.0657,58.1008,47910.0
2021-08-23 15:55:00,66.05,66.05,65.89,65.96,110488.0,58.092,58.092,57.9513,58.0129,110488.0
2021-08-24 09:30:00,66.03,66.11,65.73,65.78,26178.0,58.0744,58.1448,57.8106,57.8546,26178.0
2021-08-24 09:35:00,65.85,65.85,65.54,65.57,4652.0,57.9161,57.9161,57.6435,57.6699,4652.0
2021-08-24 09:40:00,65.56,65.67,65.55,65.63,6824.0,57.6611,57.7578,57.6523,57.7226,6824.0
2021-08-24 09:45:00,65.64,65.64,65.43,65.52,4394.0,57.7314,57.7314,57.5467,57.6259,4394.0
2021-08-24 09:50:00,65.48,65.53,65.36,65.38,10494.0,57.5907,57.6347,57.4852,57.5028,10494.0
2021-08-24 09:55:00,65.36,65.39,65.23,65.33,3066.0,57.4852,57.5116,57.3708,57.4588,3066.0
2021-08-24 10:00:00,65.33,65.43,65.31,65.32,11076.0,57.4588,57.5467,57.4412,57.45,11076.0
2021-08-24 10:05:00,65.29,65.5,65.27,65.39,11758.0,57.4236,57.6083,57.406,57.5116,11758.0
2021-08-24 10:10:00,65.36,65.52,65.34,65.5,28604.0,57.4852,57.6259,57.4676,57.6083,28604.0
2021-08-24 10:15:00,65.5,65.51,65.34,65.38,26140.0,57.6083,57.6171,57.4676,57.5028,26140.0
2021-08-24 10:20:00,65.39,65.43,65.31,65.42,9116.0,57.5116,57.5467,57.4412,57.5379,9116.0
2021-08-24 10:25:00,65.39,65.42,65.27,65.29,6406.0,57.5116,57.5379,57.406,57.4236,6406.0
2021-08-24 10:30:00,65.29,65.39,65.27,65.35,20474.0,57.4236,57.5116,57.406,57.4764,20474.0
2021-08-24 10:35:00,65.36,65.42,65.28,65.28,17008.0,57.4852,57.5379,57.4148,57.4148,17008.0
2021-08-24 10:40:00,65.29,65.39,65.25,65.37,21874.0,57.4236,57.5116,57.3884,57.494,21874.0
2021-08-24 10:45:00,65.39,65.42,65.35,65.42,44022.0,57.5116,57.5379,57.4764,57.5379,44022.0
2021-08-24 10:50:00,65.42,65.5,65.41,65.41,9976.0,57.5379,57.6083,57.5291,57.5291,9976.0
2021-08-24 10:55:00,65.44,65.53,65.36,65.46,15560.0,57.5555,57.6347,57.4852,57.5731,15560.0
2021-08-24 11:00:00,65.47,65.5,65.4,65.4,10554.0,57.5819,57.6083,57.5204,57.5204,10554.0
2021-08-24 11:05:00,65.4,65.46,65.36,65.42,33000.0,57.5204,57.5731,57.4852,57.5379,33000.0
2021-08-24 11:10:00,65.43,65.44,65.36,65.36,18062.0,57.5467,57.5555,57.4852,57.4852,18062.0
2021-08-24 11:15:00,65.36,65.44,65.33,65.4,11646.0,57.4852,57.5555,57.4588,57.5204,11646.0
2021-08-24 11:20:00,65.39,65.48,65.38,65.46,25076.0,57.5116,57.5907,57.5028,57.5731,25076.0
2021-08-24 11:25:00,65.45,65.55,65.44,65.49,10382.0,57.5643,57.6523,57.5555,57.5995,10382.0
2021-08-24 11:30:00,65.46,65.54,65.41,65.54,8738.0,57.5731,57.6435,57.5291,57.6435,8738.0
2021-08-24 11:35:00,65.55,65.59,65.49,65.52,12794.0,57.6523,57.6875,57.5995,57.6259,12794.0
2021-08-24 11:40:00,65.49,65.49,65.36,65.49,8086.0,57.5995,57.5995,57.4852,57.5995,8086.0
2021-08-24 11:45:00,65.45,65.48,65.39,65.47,8214.0,57.5643,57.5907,57.5116,57.5819,8214.0
2021-08-24 11:50:00,65.43,65.49,65.43,65.44,6258.0,57.5467,57.5995,57.5467,57.5555,6258.0
2021-08-24 11:55:00,65.49,65.5,65.41,65.44,7734.0,57.5995,57.6083,57.5291,57.5555,7734.0
2021-08-24 12:00:00,65.44,65.46,65.39,65.39,6020.0,57.5555,57.5731,57.5116,57.5116,6020.0
2021-08-24 12:05:00,65.42,65.47,65.39,65.47,3010.0,57.5379,57.5819,57.5116,57.5819,3010.0
2021-08-24 12:10:00,65.44,65.5,65.42,65.48,8096.0,57.5555,57.6083,57.5379,57.5907,8096.0
2021-08-24 12:15:00,65.47,65.5,65.42,65.45,9994.0,57.5819,57.6083,57.5379,57.5643,9994.0
2021-08-24 12:20:00,65.48,65.51,65.46,65.49,14992.0,57.5907,57.6171,57.5731,57.5995,14992.0
2021-08-24 12:25:00,65.5,65.51,65.46,65.48,7154.0,57.6083,57.6171,57.5731,57.5907,7154.0
2021-08-24 12:30:00,65.48,65.5,65.44,65.47,10412.0,57.5907,57.6083,57.5555,57.5819,10412.0
2021-08-24 12:35:00,65.5,65.51,65.42,65.5,6826.0,57.6083,57.6171,57.5379,57.6083,6826.0
2021-08-24 12:40:00,65.51,65.52,65.47,65.47,18414.0,57.6171,57.6259,57.5819,57.5819,18414.0
2021-08-24 12:45:00,65.45,65.45,65.37,65.38,3800.0,57.5643,57.5643,57.494,57.5028,3800.0
2021-08-24 12:50:00,65.39,65.42,65.35,65.36,5236.0,57.5116,57.5379,57.4764,57.4852,5236.0
2021-08-24 12:55:00,65.33,65.38,65.31,65.38,4112.0,57.4588,57.5028,57.4412,57.5028,4112.0
2021-08-24 13:00:00,65.36,65.39,65.3,65.33,9252.0,57.4852,57.5116,57.4324,57.4588,9252.0
2021-08-24 13:05:00,65.33,65.45,65.32,65.42,12186.0,57.4588,57.5643,57.45,57.5379,12186.0
2021-08-24 13:10:00,65.44,65.48,65.4,65.48,11198.0,57.5555,57.5907,57.5204,57.5907,11198.0
2021-08-24 13:15:00,65.49,65.52,65.46,65.5,11852.0,57.5995,57.6259,57.5731,57.6083,11852.0
2021-08-24 13:20:00,65.49,65.52,65.47,65.51,9178.0,57.5995,57.6259,57.5819,57.6171,9178.0
2021-08-24 13:25:00,65.52,65.58,65.46,65.55,57744.0,57.6259,57.6787,57.5731,57.6523,57744.0
2021-08-24 13:30:00,65.55,65.58,65.51,65.51,57946.0,57.6523,57.6787,57.6171,57.6171,57946.0
2021-08-24 13:35:00,65.53,65.55,65.5,65.52,7938.0,57.6347,57.6523,57.6083,57.6259,7938.0
2021-08-24 13:40:00,65.52,65.56,65.51,65.55,22038.0,57.6259,57.6611,57.6171,57.6523,22038.0
2021-08-24 13:45:00,65.55,65.6,65.52,65.6,20750.0,57.6523,57.6963,57.6259,57.6963,20750.0
2021-08-24 13:50:00,65.61,65.68,65.61,65.66,29692.0,57.7051,57.7666,57.7051,57.749,29692.0
2021-08-24 13:55:00,65.66,65.66,65.54,65.58,8862.0,57.749,57.749,57.6435,57.6787,8862.0
2021-08-24 14:00:00,65.58,65.61,65.56,65.59,9070.0,57.6787,57.7051,57.6611,57.6875,9070.0
2021-08-24 14:05:00,65.59,65.67,65.59,65.61,11318.0,57.6875,57.7578,57.6875,57.7051,11318.0
2021-08-24 14:10:00,65.63,65.64,65.6,65.61,13002.0,57.7226,57.7314,57.6963,57.7051,13002.0
2021-08-24 14:15:00,65.6,65.64,65.59,65.59,9370.0,57.6963,57.7314,57.6875,57.6875,9370.0
2021-08-24 14:20:00,65.62,65.64,65.59,65.59,18628.0,57.7138,57.7314,57.6875,57.6875,18628.0
2021-08-24 14:25:00,65.59,65.61,65.5,65.56,14362.0,57.6875,57.7051,57.6083,57.6611,14362.0
2021-08-24 14:30:00,65.57,65.59,65.54,65.57,4606.0,57.6699,57.6875,57.6435,57.6699,4606.0
2021-08-24 14:35:00,65.57,65.63,65.53,65.63,10670.0,57.6699,57.7226,57.6347,57.7226,10670.0
2021-08-24 14:40:00,65.64,65.77,65.64,65.77,98664.0,57.7314,57.8458,57.7314,57.8458,98664.0
2021-08-24 14:45:00,65.73,65.82,65.72,65.82,16850.0,57.8106,57.8897,57.8018,57.8897,16850.0
2021-08-24 14:50:00,65.8,65.83,65.76,65.76,10276.0,57.8722,57.8985,57.837,57.837,10276.0
2021-08-24 14:55:00,65.76,65.8,65.73,65.74,53052.0,57.837,57.8722,57.8106,57.8194,53052.0
2021-08-24 15:00:00,65.74,65.76,65.69,65.69,32124.0,57.8194,57.837,57.7754,57.7754,32124.0
2021-08-24 15:05:00,65.7,65.77,65.67,65.77,9688.0,57.7842,57.8458,57.7578,57.8458,9688.0
2021-08-24 15:10:00,65.75,65.76,65.66,65.68,24468.0,57.8282,57.837,57.749,57.7666,24468.0
2021-08-24 15:15:00,65.68,65.7,65.57,65.57,82510.0,57.7666,57.7842,57.6699,57.6699,82510.0
2021-08-24 15:20:00,65.59,65.63,65.54,65.59,44012.0,57.6875,57.7226,57.6435,57.6875,44012.0
2021-08-24 15:25:00,65.57,65.7,65.56,65.66,65090.0,57.6699,57.7842,57.6611,57.749,65090.0
2021-08-24 15:30:00,65.66,65.66,65.55,65.65,28090.0,57.749,57.749,57.6523,57.7402,28090.0
2021-08-24 15:35:00,65.63,65.64,65.51,65.53,44170.0,57.7226,57.7314,57.6171,57.6347,44170.0
2021-08-24 15:40:00,65.52,65.56,65.45,65.5,63870.0,57.6259,57.6611,57.5643,57.6083,63870.0
2021-08-24 15:45:00,65.48,65.65,65.48,65.64,123790.0,57.5907,57.7402,57.5907,57.7314,123790.0
2021-08-24 15:50:00,65.65,65.67,65.59,65.61,121510.0,57.7402,57.7578,57.6875,57.7051,121510.0
2021-08-24 15:55:00,65.61,65.64,65.44,65.49,299108.0,57.7051,57.7314,57.5555,57.5995,299108.0
2021-08-25 09:30:00,65.42,65.66,65.37,65.37,39744.0,57.5379,57.749,57.494,57.494,39744.0
2021-08-25 09:35:00,65.47,65.5,65.32,65.35,8614.0,57.5819,57.6083,57.45,57.4764,8614.0
2021-08-25 09:40:00,65.29,65.32,65.27,65.27,5004.0,57.4236,57.45,57.406,57.406,5004.0
2021-08-25 09:45:00,65.29,65.31,65.21,65.31,7726.0,57.4236,57.4412,57.3532,57.4412,7726.0
2021-08-25 09:50:00,65.31,65.33,65.27,65.28,3376.0,57.4412,57.4588,57.406,57.4148,3376.0
2021-08-25 09:55:00,65.27,65.39,65.22,65.37,8206.0,57.406,57.5116,57.362,57.494,8206.0
2021-08-25 10:00:00,65.42,65.47,65.33,65.43,25820.0,57.5379,57.5819,57.4588,57.5467,25820.0
2021-08-25 10:05:00,65.46,65.52,65.39,65.43,18602.0,57.5731,57.6259,57.5116,57.5467,18602.0
2021-08-25 10:10:00,65.45,65.51,65.33,65.33,6044.0,57.5643,57.6171,57.4588,57.4588,6044.0
2021-08-25 10:15:00,65.32,65.32,65.17,65.17,5310.0,57.45,57.45,57.3181,57.3181,5310.0
2021-08-25 10:20:00,65.21,65.37,65.21,65.33,5810.0,57.3532,57.494,57.3532,57.4588,5810.0
2021-08-25 10:25:00,65.29,65.36,65.26,65.32,10470.0,57.4236,57.4852,57.3972,57.45,10470.0
2021-08-25 10:30:00,65.34,65.43,65.32,65.43,7690.0,57.4676,57.5467,57.45,57.5467,7690.0
2021-08-25 10:35:00,65.42,65.45,65.31,65.35,12244.0,57.5379,57.5643,57.4412,57.4764,12244.0
2021-08-25 10:40:00,65.38,65.42,65.36,65.38,4916.0,57.5028,57.5379,57.4852,57.5028,4916.0
2021-08-25 10:45:00,65.36,65.45,65.34,65.45,7582.0,57.4852,57.5643,57.4676,57.5643,7582.0
2021-08-25 10:50:00,65.44,65.44,65.33,65.33,9536.0,57.5555,57.5555,57.4588,57.4588,9536.0
2021-08-25 10:55:00,65.33,65.38,65.28,65.36,5834.0,57.4588,57.5028,57.4148,57.4852,5834.0
2021-08-25 11:00:00,65.37,65.37,65.29,65.29,6468.0,57.494,57.494,57.4236,57.4236,6468.0
2021-08-25 11:05:00,65.27,65.32,65.24,65.29,9698.0,57.406,57.45,57.3796,57.4236,9698.0
2021-08-25 11:10:00,65.29,65.38,65.29,65.32,8782.0,57.4236,57.5028,57.4236,57.45,8782.0
2021-08-25 11:15:00,65.34,65.39,65.32,65.37,17842.0,57.4676,57.5116,57.45,57.494,17842.0
2021-08-25 11:20:00,65.38,65.38,65.35,65.37,5306.0,57.5028,57.5028,57.4764,57.494,5306.0
2021-08-25 11:25:00,65.36,65.39,65.31,65.31,15424.0,57.4852,57.5116,57.4412,57.4412,15424.0
2021-08-25 11:30:00,65.33,65.45,65.32,65.38,14634.0,57.4588,57.5643,57.45,57.5028,14634.0
2021-08-25 11:35:00,65.4,65.45,65.36,65.42,10402.0,57.5204,57.5643,57.4852,57.5379,10402.0
2021-08-25 11:40:00,65.4,65.44,65.38,65.39,3900.0,57.5204,57.5555,57.5028,57.5116,3900.0
2021-08-25 11:45:00,65.36,65.39,65.27,65.33,20992.0,57.4852,57.5116,57.406,57.4588,20992.0
2021-08-25 11:50:00,65.32,65.37,65.32,65.37,2454.0,57.45,57.494,57.45,57.494,2454.0
2021-08-25 11:55:00,65.39,65.39,65.33,65.35,12512.0,57.5116,57.5116,57.4588,57.4764,12512.0
2021-08-25 12:00:00,65.38,65.41,65.36,65.38,15902.0,57.5028,57.5291,57.4852,57.5028,15902.0
2021-08-25 12:05:00,65.38,65.49,65.38,65.49,6160.0,57.5028,57.5995,57.5028,57.5995,6160.0
2021-08-25 12:10:00,65.47,65.49,65.39,65.43,11680.0,57.5819,57.5995,57.5116,57.5467,11680.0
2021-08-25 12:15:00,65.42,65.45,65.42,65.42,6220.0,57.5379,57.5643,57.5379,57.5379,6220.0
2021-08-25 12:20:00,65.46,65.48,65.42,65.47,8646.0,57.5731,57.5907,57.5379,57.5819,8646.0
2021-08-25 12:25:00,65.45,65.55,65.45,65.5,16154.0,57.5643,57.6523,57.5643,57.6083,16154.0
2021-08-25 12:30:00,65.48,65.48,65.42,65.43,5312.0,57.5907,57.5907,57.5379,57.5467,5312.0
2021-08-25 12:35:00,65.42,65.42,65.38,65.38,1620.0,57.5379,57.5379,57.5028,57.5028,1620.0
2021-08-25 12:40:00,65.36,65.44,65.36,65.39,4336.0,57.4852,57.5555,57.4852,57.5116,4336.0
2021-08-25 12:45:00,65.42,65.43,65.38,65.39,6172.0,57.5379,57.5467,57.5028,57.5116,6172.0
2021-08-25 12:50:00,65.39,65.41,65.36,65.41,4252.0,57.5116,57.5291,57.4852,57.5291,4252.0
2021-08-25 12:55:00,65.39,65.39,65.33,65.34,6166.0,57.5116,57.5116,57.4588,57.4676,6166.0
2021-08-25 13:00:00,65.35,65.42,65.33,65.42,7462.0,57.4764,57.5379,57.4588,57.5379,7462.0
2021-08-25 13:05:00,65.41,65.49,65.41,65.48,7584.0,57.5291,57.5995,57.5291,57.5907,7584.0
2021-08-25 13:10:00,65.46,65.48,65.45,65.47,5466.0,57.5731,57.5907,57.5643,57.5819,5466.0
2021-08-25 13:15:00,65.46,65.5,65.46,65.47,4310.0,57.5731,57.6083,57.5731,57.5819,4310.0
2021-08-25 13:20:00,65.49,65.53,65.46,65.53,9528.0,57.5995,57.6347,57.5731,57.6347,9528.0
2021-08-25 13:25:00,65.52,65.53,65.48,65.48,5378.0,57.6259,57.6347,57.5907,57.5907,5378.0
2021-08-25 13:30:00,65.48,65.53,65.47,65.51,8938.0,57.5907,57.6347,57.5819,57.6171,8938.0
2021-08-25 13:35:00,65.49,65.53,65.48,65.5,4638.0,57.5995,57.6347,57.5907,57.6083,4638.0
2021-08-25 13:40:00,65.5,65.5,65.46,65.5,6380.0,57.6083,57.6083,57.5731,57.6083,6380.0
2021-08-25 13:45:00,65.52,65.59,65.52,65.58,8068.0,57.6259,57.6875,57.6259,57.6787,8068.0
2021-08-25 13:50:00,65.57,65.58,65.54,65.55,5630.0,57.6699,57.6787,57.6435,57.6523,5630.0
2021-08-25 13:55:00,65.54,65.57,65.52,65.57,5168.0,57.6435,57.6699,57.6259,57.6699,5168.0
2021-08-25 14:00:00,65.57,65.64,65.57,65.61,7880.0,57.6699,57.7314,57.6699,57.7051,7880.0
2021-08-25 14:05:00,65.64,65.7,65.64,65.67,9044.0,57.7314,57.7842,57.7314,57.7578,9044.0
2021-08-25 14:10:00,65.67,65.74,65.67,65.72,6240.0,57.7578,57.8194,57.7578,57.8018,6240.0
2021-08-25 14:15:00,65.74,65.83,65.74,65.8,10854.0,57.8194,57.8985,57.8194,57.8722,10854.0
2021-08-25 14:20:00,65.82,65.88,65.8,65.86,8696.0,57.8897,57.9425,57.8722,57.9249,8696.0
2021-08-25 14:25:00,65.89,65.9,65.85,65.89,6970.0,57.9513,57.9601,57.9161,57.9513,6970.0
2021-08-25 14:30:00,65.87,65.91,65.83,65.89,6004.0,57.9337,57.9689,57.8985,57.9513,6004.0
2021-08-25 14:35:00,65.89,65.92,65.86,65.88,6350.0,57.9513,57.9777,57.9249,57.9425,6350.0
2021-08-25 14:40:00,65.89,65.9,65.85,65.89,8194.0,57.9513,57.9601,57.9161,57.9513,8194.0
2021-08-25 14:45:00,65.86,65.91,65.86,65.87,8492.0,57.9249,57.9689,57.9249,57.9337,8492.0
2021-08-25 14:50:00,65.86,65.89,65.85,65.86,31816.0,57.9249,57.9513,57.9161,57.9249,31816.0
2021-08-25 14:55:00,65.87,65.87,65.79,65.79,9922.0,57.9337,57.9337,57.8634,57.8634,9922.0
2021-08-25 15:00:00,65.82,65.88,65.77,65.88,7236.0,57.8897,57.9425,57.8458,57.9425,7236.0
2021-08-25 15:05:00,65.89,65.89,65.83,65.85,7710.0,57.9513,57.9513,57.8985,57.9161,7710.0
2021-08-25 15:10:00,65.86,65.87,65.81,65.85,8444.0,57.9249,57.9337,57.881,57.9161,8444.0
2021-08-25 15:15:00,65.83,65.87,65.81,65.86,5950.0,57.8985,57.9337,57.881,57.9249,5950.0
2021-08-25 15:20:00,65.86,65.86,65.82,65.86,8434.0,57.9249,57.9249,57.8897,57.9249,8434.0
2021-08-25 15:25:00,65.86,65.86,65.81,65.85,10070.0,57.9249,57.9249,57.881,57.9161,10070.0
2021-08-25 15:30:00,65.85,65.9,65.84,65.89,12696.0,57.9161,57.9601,57.9073,57.9513,12696.0
2021-08-25 15:35:00,65.9,65.9,65.82,65.89,18268.0,57.9601,57.9601,57.8897,57.9513,18268.0
2021-08-25 15:40:00,65.89,65.89,65.81,65.83,13836.0,57.9513,57.9513,57.881,57.8985,13836.0
2021-08-25 15:45:00,65.84,65.87,65.81,65.83,21010.0,57.9073,57.9337,57.881,57.8985,21010.0
2021-08-25 15:50:00,65.81,65.89,65.73,65.85,72822.0,57.881,57.9513,57.8106,57.9161,72822.0
2021-08-25 15:55:00,65.85,65.86,65.77,65.8,75422.0,57.9161,57.9249,57.8458,57.8722,75422.0
2021-08-26 09:30:00,65.66,65.94,65.54,65.72,32128.0,57.749,57.9953,57.6435,57.8018,32128.0
2021-08-26 09:35:00,65.73,65.78,65.69,65.75,1824.0,57.8106,57.8546,57.7754,57.8282,1824.0
2021-08-26 09:40:00,65.5,65.77,65.5,65.77,4100.0,57.6083,57.8458,57.6083,57.8458,4100.0
2021-08-26 09:45:00,65.73,65.91,65.71,65.91,3200.0,57.8106,57.9689,57.793,57.9689,3200.0
2021-08-26 09:50:00,65.83,65.88,65.66,65.72,2012.0,57.8985,57.9425,57.749,57.8018,2012.0
2021-08-26 09:55:00,65.73,65.78,65.67,65.77,13202.0,57.8106,57.8546,57.7578,57.8458,13202.0
2021-08-26 10:00:00,65.78,65.93,65.77,65.93,4334.0,57.8546,57.9865,57.8458,57.9865,4334.0
2021-08-26 10:05:00,65.89,65.94,65.85,65.93,3012.0,57.9513,57.9953,57.9161,57.9865,3012.0
2021-08-26 10:10:00,65.97,66.01,65.95,66.01,2696.0,58.0217,58.0569,58.0041,58.0569,2696.0
2021-08-26 10:15:00,66.07,66.07,65.99,66.07,8628.0,58.1096,58.1096,58.0393,58.1096,8628.0
2021-08-26 10:20:00,66.07,66.23,66.04,66.2,12036.0,58.1096,58.2504,58.0832,58.224,12036.0
2021-08-26 10:25:00,66.18,66.18,65.97,66.16,8688.0,58.2064,58.2064,58.0217,58.1888,8688.0
2021-08-26 10:30:00,66.13,66.14,66.05,66.06,2800.0,58.1624,58.1712,58.092,58.1008,2800.0
2021-08-26 10:35:00,66.07,66.13,66.04,66.13,2390.0,58.1096,58.1624,58.0832,58.1624,2390.0
2021-08-26 10:40:00,66.12,66.12,66.07,66.08,5634.0,58.1536,58.1536,58.1096,58.1184,5634.0
2021-08-26 10:45:00,66.08,66.11,66.02,66.1,13574.0,58.1184,58.1448,58.0657,58.136,13574.0
2021-08-26 10:50:00,66.11,66.16,65.99,66.01,7606.0,58.1448,58.1888,58.0393,58.0569,7606.0
2021-08-26 10:55:00,65.99,66.06,65.96,66.04,6962.0,58.0393,58.1008,58.0129,58.0832,6962.0
2021-08-26 11:00:00,66.02,66.08,65.99,66.08,7138.0,58.0657,58.1184,58.0393,58.1184,7138.0
2021-08-26 11:05:00,66.11,66.25,66.1,66.21,4054.0,58.1448,58.2679,58.136,58.2328,4054.0
2021-08-26 11:10:00,66.17,66.22,66.11,66.11,5732.0,58.1976,58.2416,58.1448,58.1448,5732.0
2021-08-26 11:15:00,66.11,66.14,66.08,66.08,3654.0,58.1448,58.1712,58.1184,58.1184,3654.0
2021-08-26 11:20:00,66.11,66.16,66.08,66.08,4524.0,58.1448,58.1888,58.1184,58.1184,4524.0
2021-08-26 11:25:00,66.06,66.09,66.05,66.06,4168.0,58.1008,58.1272,58.092,58.1008,4168.0
2021-08-26 11:30:00,66.04,66.05,66.01,66.05,5024.0,58.0832,58.092,58.0569,58.092,5024.0
2021-08-26 11:35:00,66.04,66.09,66.04,66.09,6562.0,58.0832,58.1272,58.0832,58.1272,6562.0
2021-08-26 11:40:00,66.08,66.1,66.06,66.1,2848.0,58.1184,58.136,58.1008,58.136,2848.0
2021-08-26 11:45:00,66.06,66.07,66.01,66.05,8030.0,58.1008,58.1096,58.0569,58.092,8030.0
2021-08-26 11:50:00,66.07,66.08,66.02,66.07,7112.0,58.1096,58.1184,58.0657,58.1096,7112.0
2021-08-26 11:55:00,66.05,66.08,66.02,66.03,5132.0,58.092,58.1184,58.0657,58.0744,5132.0
2021-08-26 12:00:00,66.04,66.07,66.02,66.04,4394.0,58.0832,58.1096,58.0657,58.0832,4394.0
2021-08-26 12:05:00,66.03,66.05,66.0,66.01,13014.0,58.0744,58.092,58.0481,58.0569,13014.0
2021-08-26 12:10:00,66.01,66.07,65.99,66.07,3754.0,58.0569,58.1096,58.0393,58.1096,3754.0
2021-08-26 12:15:00,66.06,66.11,66.05,66.11,5920.0,58.1008,58.1448,58.092,58.1448,5920.0
2021-08-26 12:20:00,66.09,66.09,66.05,66.05,9504.0,58.1272,58.1272,58.092,58.092,9504.0
2021-08-26 12:25:00,66.05,66.05,65.96,65.97,5652.0,58.092,58.092,58.0129,58.0217,5652.0
2021-08-26 12:30:00,65.98,65.98,65.94,65.94,2930.0,58.0305,58.0305,57.9953,57.9953,2930.0
2021-08-26 12:35:00,65.95,65.96,65.88,65.89,99396.0,58.0041,58.0129,57.9425,57.9513,99396.0
2021-08-26 12:40:00,65.88,65.95,65.86,65.92,13768.0,57.9425,58.0041,57.9249,57.9777,13768.0
2021-08-26 12:45:00,65.92,65.96,65.91,65.93,7066.0,57.9777,58.0129,57.9689,57.9865,7066.0
2021-08-26 12:50:00,65.94,65.95,65.92,65.94,9424.0,57.9953,58.0041,57.9777,57.9953,9424.0
2021-08-26 12:55:00,65.94,66.03,65.94,66.02,10190.0,57.9953,58.0744,57.9953,58.0657,10190.0
2021-08-26 13:00:00,66.03,66.03,66.01,66.01,6104.0,58.0744,58.0744,58.0569,58.0569,6104.0
2021-08-26 13:05:00,66.0,66.0,65.95,65.96,5146.0,58.0481,58.0481,58.0041,58.0129,5146.0
2021-08-26 13:10:00,65.96,65.98,65.92,65.96,4994.0,58.0129,58.0305,57.9777,58.0129,4994.0
2021-08-26 13:15:00,65.96,65.99,65.93,65.93,3854.0,58.0129,58.0393,57.9865,57.9865,3854.0
2021-08-26 13:20:00,65.94,65.96,65.91,65.92,8766.0,57.9953,58.0129,57.9689,57.9777,8766.0
2021-08-26 13:25:00,65.89,65.96,65.89,65.96,5720.0,57.9513,58.0129,57.9513,58.0129,5720.0
2021-08-26 13:30:00,65.97,66.0,65.97,65.98,17962.0,58.0217,58.0481,58.0217,58.0305,17962.0
2021-08-26 13:35:00,65.98,66.01,65.97,66.0,9354.0,58.0305,58.0569,58.0217,58.0481,9354.0
2021-08-26 13:40:00,65.99,66.01,65.98,66.0,8782.0,58.0393,58.0569,58.0305,58.0481,8782.0
2021-08-26 13:45:00,66.01,66.02,65.97,65.97,6382.0,58.0569,58.0657,58.0217,58.0217,6382.0
2021-08-26 13:50:00,65.98,65.99,65.94,65.95,4102.0,58.0305,58.0393,57.9953,58.0041,4102.0
2021-08-26 13:55:00,65.94,65.96,65.92,65.94,5842.0,57.9953,58.0129,57.9777,57.9953,5842.0
2021-08-26 14:00:00,65.95,65.95,65.91,65.92,6342.0,58.0041,58.0041,57.9689,57.9777,6342.0
2021-08-26 14:05:00,65.94,65.95,65.9,65.91,6768.0,57.9953,58.0041,57.9601,57.9689,6768.0
2021-08-26 14:10:00,65.92,65.97,65.92,65.95,4454.0,57.9777,58.0217,57.9777,58.0041,4454.0
2021-08-26 14:15:00,65.94,65.95,65.94,65.94,3832.0,57.9953,58.0041,57.9953,57.9953,3832.0
2021-08-26 14:20:00,65.94,66.0,65.92,65.93,11092.0,57.9953,58.0481,57.9777,57.9865,11092.0
2021-08-26 14:25:00,65.95,65.99,65.95,65.97,3460.0,58.0041,58.0393,58.0041,58.0217,3460.0
2021-08-26 14:30:00,65.97,66.03,65.95,66.0,6630.0,58.0217,58.0744,58.0041,58.0481,6630.0
2021-08-26 14:35:00,66.01,66.06,65.99,66.01,14086.0,58.0569,58.1008,58.0393,58.0569,14086.0
2021-08-26 14:40:00,66.0,66.03,65.96,65.97,16890.0,58.0481,58.0744,58.0129,58.0217,16890.0
2021-08-26 14:45:00,65.99,66.01,65.97,65.97,9346.0,58.0393,58.0569,58.0217,58.0217,9346.0
2021-08-26 14:50:00,65.96,65.98,65.94,65.96,6814.0,58.0129,58.0305,57.9953,58.0129,6814.0
2021-08-26 14:55:00,65.95,65.95,65.88,65.93,10084.0,58.0041,58.0041,57.9425,57.9865,10084.0
2021-08-26 15:00:00,65.92,65.98,65.88,65.97,19514.0,57.9777,58.0305,57.9425,58.0217,19514.0
2021-08-26 15:05:00,65.98,65.99,65.95,65.98,6648.0,58.0305,58.0393,58.0041,58.0305,6648.0
2021-08-26 15:10:00,65.98,66.03,65.98,66.0,7774.0,58.0305,58.0744,58.0305,58.0481,7774.0
2021-08-26 15:15:00,66.03,66.06,65.97,65.98,11332.0,58.0744,58.1008,58.0217,58.0305,11332.0
2021-08-26 15:20:00,65.97,65.98,65.92,65.96,7834.0,58.0217,58.0305,57.9777,58.0129,7834.0
2021-08-26 15:25:00,65.97,65.97,65.89,65.89,5846.0,58.0217,58.0217,57.9513,57.9513,5846.0
2021-08-26 15:30:00,65.9,65.92,65.81,65.86,14628.0,57.9601,57.9777,57.881,57.9249,14628.0
2021-08-26 15:35:00,65.86,65.9,65.83,65.89,27252.0,57.9249,57.9601,57.8985,57.9513,27252.0
2021-08-26 15:40:00,65.89,65.96,65.88,65.89,9082.0,57.9513,58.0129,57.9425,57.9513,9082.0
2021-08-26 15:45:00,65.89,65.97,65.86,65.96,26400.0,57.9513,58.0217,57.9249,58.0129,26400.0
2021-08-26 15:50:00,65.96,66.0,65.91,65.94,71280.0,58.0129,58.0481,57.9689,57.9953,71280.0
2021-08-26 15:55:00,65.95,65.99,65.83,65.92,204782.0,58.0041,58.0393,57.8985,57.9777,204782.0
2021-08-27 09:30:00,66.03,66.18,65.86,66.05,26166.0,58.0744,58.2064,57.9249,58.092,26166.0
2021-08-27 09:35:00,66.12,66.19,65.96,65.96,10392.0,58.1536,58.2152,58.0129,58.0129,10392.0
2021-08-27 09:40:00,66.05,66.15,66.04,66.1,6862.0,58.092,58.18,58.0832,58.136,6862.0
2021-08-27 09:45:00,66.17,66.22,66.14,66.22,5926.0,58.1976,58.2416,58.1712,58.2416,5926.0
2021-08-27 09:50:00,66.17,66.25,66.15,66.22,17456.0,58.1976,58.2679,58.18,58.2416,17456.0
2021-08-27 09:55:00,66.21,66.28,66.08,66.15,25280.0,58.2328,58.2943,58.1184,58.18,25280.0
2021-08-27 10:00:00,66.08,66.17,65.95,66.1,19726.0,58.1184,58.1976,58.0041,58.136,19726.0
2021-08-27 10:05:00,66.14,66.19,66.1,66.1,9582.0,58.1712,58.2152,58.136,58.136,9582.0
2021-08-27 10:10:00,66.07,66.19,66.05,66.11,12478.0,58.1096,58.2152,58.092,58.1448,12478.0
2021-08-27 10:15:00,66.13,66.15,66.08,66.08,25980.0,58.1624,58.18,58.1184,58.1184,25980.0
2021-08-27 10:20:00,66.11,66.17,66.11,66.17,27870.0,58.1448,58.1976,58.1448,58.1976,27870.0
2021-08-27 10:25:00,66.2,66.21,66.11,66.15,10628.0,58.224,58.2328,58.1448,58.18,10628.0
2021-08-27 10:30:00,66.15,66.2,66.11,66.18,6710.0,58.18,58.224,58.1448,58.2064,6710.0
2021-08-27 10:35:00,66.2,66.21,66.17,66.17,4128.0,58.224,58.2328,58.1976,58.1976,4128.0
2021-08-27 10:40:00,66.2,66.21,66.08,66.14,13530.0,58.224,58.2328,58.1184,58.1712,13530.0
2021-08-27 10:45:00,66.13,66.14,66.1,66.1,3796.0,58.1624,58.1712,58.136,58.136,3796.0
2021-08-27 10:50:00,66.1,66.14,66.06,66.11,14398.0,58.136,58.1712,58.1008,58.1448,14398.0
2021-08-27 10:55:00,66.14,66.19,66.05,66.07,5910.0,58.1712,58.2152,58.092,58.1096,5910.0
2021-08-27 11:00:00,66.14,66.16,66.13,66.13,5948.0,58.1712,58.1888,58.1624,58.1624,5948.0
2021-08-27 11:05:00,66.14,66.19,66.1,66.1,6778.0,58.1712,58.2152,58.136,58.136,6778.0
2021-08-27 11:10:00,66.13,66.16,66.09,66.1,3998.0,58.1624,58.1888,58.1272,58.136,3998.0
2021-08-27 11:15:00,66.1,66.11,66.02,66.07,4690.0,58.136,58.1448,58.0657,58.1096,4690.0
2021-08-27 11:20:00,66.03,66.11,66.03,66.08,5252.0,58.0744,58.1448,58.0744,58.1184,5252.0
2021-08-27 11:25:00,66.06,66.07,66.04,66.06,1966.0,58.1008,58.1096,58.0832,58.1008,1966.0
2021-08-27 11:30:00,66.08,66.11,66.04,66.06,6302.0,58.1184,58.1448,58.0832,58.1008,6302.0
2021-08-27 11:35:00,66.09,66.1,66.04,66.08,4600.0,58.1272,58.136,58.0832,58.1184,4600.0
2021-08-27 11:40:00,66.08,66.12,66.07,66.08,5700.0,58.1184,58.1536,58.1096,58.1184,5700.0
2021-08-27 11:45:00,66.08,66.08,66.03,66.03,3248.0,58.1184,58.1184,58.0744,58.0744,3248.0
2021-08-27 11:50:00,66.01,66.01,65.97,65.98,3616.0,58.0569,58.0569,58.0217,58.0305,3616.0
2021-08-27 11:55:00,65.97,65.99,65.88,65.9,5040.0,58.0217,58.0393,57.9425,57.9601,5040.0
2021-08-27 12:00:00,65.92,65.93,65.89,65.89,8896.0,57.9777,57.9865,57.9513,57.9513,8896.0
2021-08-27 12:05:00,65.89,65.97,65.89,65.97,8216.0,57.9513,58.0217,57.9513,58.0217,8216.0
2021-08-27 12:10:00,65.96,65.98,65.95,65.97,4122.0,58.0129,58.0305,58.0041,58.0217,4122.0
2021-08-27 12:15:00,65.98,66.01,65.97,66.0,3348.0,58.0305,58.0569,58.0217,58.0481,3348.0
2021-08-27 12:20:00,66.0,66.0,65.97,66.0,6560.0,58.0481,58.0481,58.0217,58.0481,6560.0
2021-08-27 12:25:00,66.0,66.03,65.98,65.98,15578.0,58.0481,58.0744,58.0305,58.0305,15578.0
2021-08-27 12:30:00,66.01,66.03,65.99,65.99,16880.0,58.0569,58.0744,58.0393,58.0393,16880.0
2021-08-27 12:35:00,65.97,65.98,65.94,65.96,5236.0,58.0217,58.0305,57.9953,58.0129,5236.0
2021-08-27 12:40:00,65.95,65.95,65.89,65.9,1992.0,58.0041,58.0041,57.9513,57.9601,1992.0
2021-08-27 12:45:00,65.86,65.91,65.85,65.89,4394.0,57.9249,57.9689,57.9161,57.9513,4394.0
2021-08-27 12:50:00,65.88,65.94,65.88,65.94,4494.0,57.9425,57.9953,57.9425,57.9953,4494.0
2021-08-27 12:55:00,65.94,65.95,65.92,65.93,3358.0,57.9953,58.0041,57.9777,57.9865,3358.0
2021-08-27 13:00:00,65.91,65.92,65.83,65.83,7716.0,57.9689,57.9777,57.8985,57.8985,7716.0
2021-08-27 13:05:00,65.86,65.88,65.83,65.83,6914.0,57.9249,57.9425,57.8985,57.8985,6914.0
2021-08-27 13:10:00,65.83,65.83,65.77,65.82,4560.0,57.8985,57.8985,57.8458,57.8897,4560.0
2021-08-27 13:15:00,65.82,65.83,65.8,65.83,2792.0,57.8897,57.8985,57.8722,57.8985,2792.0
2021-08-27 13:20:00,65.82,65.83,65.8,65.8,4020.0,57.8897,57.8985,57.8722,57.8722,4020.0
2021-08-27 13:25:00,65.8,65.83,65.77,65.83,5228.0,57.8722,57.8985,57.8458,57.8985,5228.0
2021-08-27 13:30:00,65.83,65.88,65.83,65.88,3528.0,57.8985,57.9425,57.8985,57.9425,3528.0
2021-08-27 13:35:00,65.88,65.88,65.76,65.86,11886.0,57.9425,57.9425,57.837,57.9249,11886.0
2021-08-27 13:40:00,65.84,65.84,65.77,65.79,5228.0,57.9073,57.9073,57.8458,57.8634,5228.0
2021-08-27 13:45:00,65.8,65.85,65.8,65.85,3050.0,57.8722,57.9161,57.8722,57.9161,3050.0
2021-08-27 13:50:00,65.83,65.88,65.81,65.82,13078.0,57.8985,57.9425,57.881,57.8897,13078.0
2021-08-27 13:55:00,65.81,65.81,65.75,65.77,11362.0,57.881,57.881,57.8282,57.8458,11362.0
2021-08-27 14:00:00,65.73,65.78,65.72,65.76,12684.0,57.8106,57.8546,57.8018,57.837,12684.0
2021-08-27 14:05:00,65.77,65.85,65.77,65.85,5210.0,57.8458,57.9161,57.8458,57.9161,5210.0
2021-08-27 14:10:00,65.86,65.9,65.84,65.88,20568.0,57.9249,57.9601,57.9073,57.9425,20568.0
2021-08-27 14:15:00,65.88,65.88,65.8,65.81,19624.0,57.9425,57.9425,57.8722,57.881,19624.0
2021-08-27 14:20:00,65.83,65.86,65.83,65.86,4588.0,57.8985,57.9249,57.8985,57.9249,4588.0
2021-08-27 14:25:00,65.86,65.88,65.86,65.88,4048.0,57.9249,57.9425,57.9249,57.9425,4048.0
2021-08-27 14:30:00,65.89,65.89,65.85,65.88,8026.0,57.9513,57.9513,57.9161,57.9425,8026.0
2021-08-27 14:35:00,65.88,65.9,65.86,65.89,18618.0,57.9425,57.9601,57.9249,57.9513,18618.0
2021-08-27 14:40:00,65.88,65.88,65.85,65.86,10460.0,57.9425,57.9425,57.9161,57.9249,10460.0
2021-08-27 14:45:00,65.85,65.88,65.83,65.88,7170.0,57.9161,57.9425,57.8985,57.9425,7170.0
2021-08-27 14:50:00,65.88,65.89,65.86,65.86,16380.0,57.9425,57.9513,57.9249,57.9249,16380.0
2021-08-27 14:55:00,65.88,65.89,65.86,65.88,11248.0,57.9425,57.9513,57.9249,57.9425,11248.0
2021-08-27 15:00:00,65.89,65.95,65.88,65.95,12828.0,57.9513,58.0041,57.9425,58.0041,12828.0
2021-08-27 15:05:00,65.94,65.94,65.86,65.92,17470.0,57.9953,57.9953,57.9249,57.9777,17470.0
2021-08-27 15:10:00,65.92,65.99,65.92,65.98,15394.0,57.9777,58.0393,57.9777,58.0305,15394.0
2021-08-27 15:15:00,65.97,66.01,65.94,66.01,19016.0,58.0217,58.0569,57.9953,58.0569,19016.0
2021-08-27 15:20:00,66.04,66.07,66.03,66.05,50120.0,58.0832,58.1096,58.0744,58.092,50120.0
2021-08-27 15:25:00,66.05,66.08,66.04,66.04,7586.0,58.092,58.1184,58.0832,58.0832,7586.0
2021-08-27 15:30:00,66.04,66.04,65.97,66.04,19588.0,58.0832,58.0832,58.0217,58.0832,19588.0
2021-08-27 15:35:00,66.03,66.11,66.03,66.07,23180.0,58.0744,58.1448,58.0744,58.1096,23180.0
2021-08-27 15:40:00,66.07,66.17,66.06,66.17,13514.0,58.1096,58.1976,58.1008,58.1976,13514.0
2021-08-27 15:45:00,66.17,66.21,66.06,66.1,59276.0,58.1976,58.2328,58.1008,58.136,59276.0
2021-08-27 15:50:00,66.13,66.14,65.96,65.98,60238.0,58.1624,58.1712,58.0129,58.0305,60238.0
2021-08-27 15:55:00,65.99,66.0,65.9,65.94,159196.0,58.0393,58.0481,57.9601,57.9953,159196.0
2021-08-30 09:30:00,66.21,66.23,65.86,66.05,25222.0,58.2328,58.2504,57.9249,58.092,25222.0
2021-08-30 09:35:00,66.03,66.11,65.97,66.11,3608.0,58.0744,58.1448,58.0217,58.1448,3608.0
2021-08-30 09:40:00,66.04,66.05,65.95,65.95,3406.0,58.0832,58.092,58.0041,58.0041,3406.0
2021-08-30 09:45:00,65.92,66.02,65.92,65.95,13778.0,57.9777,58.0657,57.9777,58.0041,13778.0
2021-08-30 09:50:00,65.97,66.04,65.89,65.92,12068.0,58.0217,58.0832,57.9513,57.9777,12068.0
2021-08-30 09:55:00,65.94,66.02,65.92,65.98,3194.0,57.9953,58.0657,57.9777,58.0305,3194.0
2021-08-30 10:00:00,66.02,66.04,65.95,65.96,7250.0,58.0657,58.0832,58.0041,58.0129,7250.0
2021-08-30 10:05:00,65.99,66.09,65.99,66.08,19454.0,58.0393,58.1272,58.0393,58.1184,19454.0
2021-08-30 10:10:00,66.08,66.14,66.03,66.08,18722.0,58.1184,58.1712,58.0744,58.1184,18722.0
2021-08-30 10:15:00,66.1,66.17,66.08,66.17,13606.0,58.136,58.1976,58.1184,58.1976,13606.0
2021-08-30 10:20:00,66.14,66.18,66.08,66.17,21664.0,58.1712,58.2064,58.1184,58.1976,21664.0
2021-08-30 10:25:00,66.13,66.14,66.05,66.05,11408.0,58.1624,58.1712,58.092,58.092,11408.0
2021-08-30 10:30:00,66.07,66.12,66.06,66.11,8436.0,58.1096,58.1536,58.1008,58.1448,8436.0
2021-08-30 10:35:00,66.11,66.15,66.09,66.13,11174.0,58.1448,58.18,58.1272,58.1624,11174.0
2021-08-30 10:40:00,66.14,66.17,66.1,66.13,8000.0,58.1712,58.1976,58.136,58.1624,8000.0
2021-08-30 10:45:00,66.16,66.2,66.1,66.15,11608.0,58.1888,58.224,58.136,58.18,11608.0
2021-08-30 10:50:00,66.16,66.24,66.16,66.17,21872.0,58.1888,58.2591,58.1888,58.1976,21872.0
2021-08-30 10:55:00,66.15,66.17,66.08,66.11,13672.0,58.18,58.1976,58.1184,58.1448,13672.0
2021-08-30 11:00:00,66.11,66.11,66.05,66.11,14926.0,58.1448,58.1448,58.092,58.1448,14926.0
2021-08-30 11:05:00,66.14,66.18,66.13,66.14,2804.0,58.1712,58.2064,58.1624,58.1712,2804.0
2021-08-30 11:10:00,66.16,66.16,66.06,66.07,6096.0,58.1888,58.1888,58.1008,58.1096,6096.0
2021-08-30 11:15:00,66.07,66.25,66.07,66.2,8092.0,58.1096,58.2679,58.1096,58.224,8092.0
2021-08-30 11:20:00,66.2,66.21,66.14,66.16,9364.0,58.224,58.2328,58.1712,58.1888,9364.0
2021-08-30 11:25:00,66.14,66.16,66.11,66.14,5868.0,58.1712,58.1888,58.1448,58.1712,5868.0
2021-08-30 11:30:00,66.12,66.23,66.12,66.18,3202.0,58.1536,58.2504,58.1536,58.2064,3202.0
2021-08-30 11:35:00,66.17,66.2,66.13,66.13,5428.0,58.1976,58.224,58.1624,58.1624,5428.0
2021-08-30 11:40:00,66.11,66.14,66.07,66.07,2450.0,58.1448,58.1712,58.1096,58.1096,2450.0
2021-08-30 11:45:00,66.04,66.09,66.03,66.08,21732.0,58.0832,58.1272,58.0744,58.1184,21732.0
2021-08-30 11:50:00,66.1,66.1,66.06,66.06,2476.0,58.136,58.136,58.1008,58.1008,2476.0
2021-08-30 11:55:00,66.06,66.09,66.02,66.02,2332.0,58.1008,58.1272,58.0657,58.0657,2332.0
2021-08-30 12:00:00,65.99,66.02,65.97,66.02,3708.0,58.0393,58.0657,58.0217,58.0657,3708.0
2021-08-30 12:05:00,66.06,66.06,66.02,66.03,2052.0,58.1008,58.1008,58.0657,58.0744,2052.0
2021-08-30 12:10:00,66.04,66.04,65.99,66.03,4414.0,58.0832,58.0832,58.0393,58.0744,4414.0
2021-08-30 12:15:00,66.01,66.03,65.96,65.99,2722.0,58.0569,58.0744,58.0129,58.0393,2722.0
2021-08-30 12:20:00,65.98,65.98,65.89,65.89,4642.0,58.0305,58.0305,57.9513,57.9513,4642.0
2021-08-30 12:25:00,65.86,65.89,65.86,65.89,600.0,57.9249,57.9513,57.9249,57.9513,600.0
2021-08-30 12:30:00,65.91,65.91,65.89,65.9,1178.0,57.9689,57.9689,57.9513,57.9601,1178.0
2021-08-30 12:35:00,65.88,65.89,65.86,65.86,6350.0,57.9425,57.9513,57.9249,57.9249,6350.0
2021-08-30 12:40:00,65.89,65.95,65.89,65.95,2970.0,57.9513,58.0041,57.9513,58.0041,2970.0
2021-08-30 12:45:00,65.94,65.94,65.91,65.91,3846.0,57.9953,57.9953,57.9689,57.9689,3846.0
2021-08-30 12:50:00,65.91,65.92,65.86,65.86,3400.0,57.9689,57.9777,57.9249,57.9249,3400.0
2021-08-30 12:55:00,65.86,65.92,65.86,65.89,3200.0,57.9249,57.9777,57.9249,57.9513,3200.0
2021-08-30 13:00:00,65.89,65.91,65.89,65.89,1972.0,57.9513,57.9689,57.9513,57.9513,1972.0
2021-08-30 13:05:00,65.89,65.89,65.88,65.88,1000.0,57.9513,57.9513,57.9425,57.9425,1000.0
2021-08-30 13:10:00,65.84,65.89,65.84,65.89,2488.0,57.9073,57.9513,57.9073,57.9513,2488.0
2021-08-30 13:15:00,65.92,65.92,65.88,65.88,3534.0,57.9777,57.9777,57.9425,57.9425,3534.0
2021-08-30 13:20:00,65.86,65.91,65.86,65.9,3958.0,57.9249,57.9689,57.9249,57.9601,3958.0
2021-08-30 13:25:00,65.95,65.95,65.89,65.89,2000.0,58.0041,58.0041,57.9513,57.9513,2000.0
2021-08-30 13:30:00,65.89,65.92,65.89,65.92,1658.0,57.9513,57.9777,57.9513,57.9777,1658.0
2021-08-30 13:35:00,65.91,65.92,65.9,65.92,3690.0,57.9689,57.9777,57.9601,57.9777,3690.0
2021-08-30 13:40:00,65.94,65.99,65.92,65.95,5354.0,57.9953,58.0393,57.9777,58.0041,5354.0
2021-08-30 13:45:00,65.94,65.99,65.93,65.97,2714.0,57.9953,58.0393,57.9865,58.0217,2714.0
2021-08-30 13:50:00,65.97,65.99,65.97,65.99,1982.0,58.0217,58.0393,58.0217,58.0393,1982.0
2021-08-30 13:55:00,65.99,66.01,65.98,66.0,2282.0,58.0393,58.0569,58.0305,58.0481,2282.0
2021-08-30 14:00:00,66.0,66.01,65.98,66.01,3688.0,58.0481,58.0569,58.0305,58.0569,3688.0
2021-08-30 14:05:00,65.99,66.06,65.98,66.05,6752.0,58.0393,58.1008,58.0305,58.092,6752.0
2021-08-30 14:10:00,66.05,66.07,66.01,66.01,4882.0,58.092,58.1096,58.0569,58.0569,4882.0
2021-08-30 14:15:00,66.02,66.02,65.98,65.98,9564.0,58.0657,58.0657,58.0305,58.0305,9564.0
2021-08-30 14:20:00,65.98,66.01,65.96,65.99,2400.0,58.0305,58.0569,58.0129,58.0393,2400.0
2021-08-30 14:25:00,66.01,66.01,65.99,66.0,4732.0,58.0569,58.0569,58.0393,58.0481,4732.0
2021-08-30 14:30:00,66.0,66.01,65.99,66.0,4284.0,58.0481,58.0569,58.0393,58.0481,4284.0
2021-08-30 14:35:00,66.0,66.04,66.0,66.02,7590.0,58.0481,58.0832,58.0481,58.0657,7590.0
2021-08-30 14:40:00,66.02,66.04,66.01,66.03,7618.0,58.0657,58.0832,58.0569,58.0744,7618.0
2021-08-30 14:45:00,66.02,66.05,66.01,66.02,5604.0,58.0657,58.092,58.0569,58.0657,5604.0
2021-08-30 14:50:00,66.02,66.05,66.01,66.03,3332.0,58.0657,58.092,58.0569,58.0744,3332.0
2021-08-30 14:55:00,66.05,66.06,66.04,66.05,2000.0,58.092,58.1008,58.0832,58.092,2000.0
2021-08-30 15:00:00,66.07,66.08,66.06,66.08,2402.0,58.1096,58.1184,58.1008,58.1184,2402.0
2021-08-30 15:05:00,66.07,66.08,66.05,66.07,3142.0,58.1096,58.1184,58.092,58.1096,3142.0
2021-08-30 15:10:00,66.07,66.08,66.07,66.07,6286.0,58.1096,58.1184,58.1096,58.1096,6286.0
2021-08-30 15:15:00,66.07,66.13,66.07,66.08,7156.0,58.1096,58.1624,58.1096,58.1184,7156.0
2021-08-30 15:20:00,66.07,66.1,66.05,66.08,5450.0,58.1096,58.136,58.092,58.1184,5450.0
2021-08-30 15:25:00,66.08,66.11,66.05,66.07,5466.0,58.1184,58.1448,58.092,58.1096,5466.0
2021-08-30 15:30:00,66.07,66.11,66.06,66.08,5692.0,58.1096,58.1448,58.1008,58.1184,5692.0
2021-08-30 15:35:00,66.08,66.08,65.97,65.99,16638.0,58.1184,58.1184,58.0217,58.0393,16638.0
2021-08-30 15:40:00,65.99,66.0,65.97,65.98,6808.0,58.0393,58.0481,58.0217,58.0305,6808.0
2021-08-30 15:45:00,65.97,65.97,65.93,65.94,11816.0,58.0217,58.0217,57.9865,57.9953,11816.0
2021-08-30 15:50:00,65.93,65.94,65.88,65.89,14978.0,57.9865,57.9953,57.9425,57.9513,14978.0
2021-08-30 15:55:00,65.9,65.94,65.87,65.92,61766.0,57.9601,57.9953,57.9337,57.9777,61766.0
2021-08-31 09:30:00,65.97,65.97,65.68,65.86,42930.0,58.0217,58.0217,57.7666,57.9249,42930.0
2021-08-31 09:35:00,65.92,66.01,65.91,65.92,41210.0,57.9777,58.0569,57.9689,57.9777,41210.0
2021-08-31 09:40:00,65.94,66.03,65.91,66.03,21912.0,57.9953,58.0744,57.9689,58.0744,21912.0
2021-08-31 09:45:00,66.04,66.1,65.98,66.02,65236.0,58.0832,58.136,58.0305,58.0657,65236.0
2021-08-31 09:50:00,66.01,66.08,65.98,66.05,31668.0,58.0569,58.1184,58.0305,58.092,31668.0
2021-08-31 09:55:00,66.05,66.17,66.03,66.1,35216.0,58.092,58.1976,58.0744,58.136,35216.0
2021-08-31 10:00:00,66.1,66.17,66.08,66.17,32062.0,58.136,58.1976,58.1184,58.1976,32062.0
2021-08-31 10:05:00,66.17,66.22,66.1,66.18,17774.0,58.1976,58.2416,58.136,58.2064,17774.0
2021-08-31 10:10:00,66.24,66.53,66.22,66.48,23822.0,58.2591,58.5142,58.2416,58.4702,23822.0
2021-08-31 10:15:00,66.5,66.6,66.49,66.5,37760.0,58.4878,58.5758,58.479,58.4878,37760.0
2021-08-31 10:20:00,66.5,66.52,66.27,66.31,33590.0,58.4878,58.5054,58.2855,58.3207,33590.0
2021-08-31 10:25:00,66.31,66.5,66.31,66.47,26524.0,58.3207,58.4878,58.3207,58.4614,26524.0
2021-08-31 10:30:00,66.45,66.47,66.38,66.39,25376.0,58.4438,58.4614,58.3823,58.3911,25376.0
2021-08-31 10:35:00,66.39,66.55,66.33,66.49,48310.0,58.3911,58.5318,58.3383,58.479,48310.0
2021-08-31 10:40:00,66.45,66.46,66.38,66.46,14470.0,58.4438,58.4526,58.3823,58.4526,14470.0
2021-08-31 10:45:00,66.46,66.52,66.36,66.36,19610.0,58.4526,58.5054,58.3647,58.3647,19610.0
2021-08-31 10:50:00,66.41,66.48,66.39,66.48,9172.0,58.4087,58.4702,58.3911,58.4702,9172.0
2021-08-31 10:55:00,66.48,66.49,66.42,66.49,10242.0,58.4702,58.479,58.4175,58.479,10242.0
2021-08-31 11:00:00,66.5,66.54,66.45,66.45,11158.0,58.4878,58.523,58.4438,58.4438,11158.0
2021-08-31 11:05:00,66.45,66.45,66.39,66.4,7128.0,58.4438,58.4438,58.3911,58.3999,7128.0
2021-08-31 11:10:00,66.39,66.39,66.37,66.38,12774.0,58.3911,58.3911,58.3735,58.3823,12774.0
2021-08-31 11:15:00,66.39,66.44,66.39,66.43,17572.0,58.3911,58.435,58.3911,58.4263,17572.0
2021-08-31 11:20:00,66.42,66.44,66.31,66.38,17478.0,58.4175,58.435,58.3207,58.3823,17478.0
2021-08-31 11:25:00,66.37,66.38,66.34,66.36,9754.0,58.3735,58.3823,58.3471,58.3647,9754.0
2021-08-31 11:30:00,66.35,66.4,66.31,66.4,8268.0,58.3559,58.3999,58.3207,58.3999,8268.0
2021-08-31 11:35:00,66.41,66.44,66.39,66.44,6736.0,58.4087,58.435,58.3911,58.435,6736.0
2021-08-31 11:40:00,66.45,66.49,66.35,66.35,13874.0,58.4438,58.479,58.3559,58.3559,13874.0
2021-08-31 11:45:00,66.33,66.33,66.3,66.32,7404.0,58.3383,58.3383,58.3119,58.3295,7404.0
2021-08-31 11:50:00,66.32,66.34,66.29,66.32,4968.0,58.3295,58.3471,58.3031,58.3295,4968.0
2021-08-31 11:55:00,66.31,66.33,66.29,66.31,6804.0,58.3207,58.3383,58.3031,58.3207,6804.0
2021-08-31 12:00:00,66.32,66.33,66.3,66.32,9344.0,58.3295,58.3383,58.3119,58.3295,9344.0
2021-08-31 12:05:00,66.32,66.41,66.31,66.41,10288.0,58.3295,58.4087,58.3207,58.4087,10288.0
2021-08-31 12:10:00,66.4,66.42,66.32,66.33,9578.0,58.3999,58.4175,58.3295,58.3383,9578.0
2021-08-31 12:15:00,66.32,66.4,66.31,66.4,7952.0,58.3295,58.3999,58.3207,58.3999,7952.0
2021-08-31 12:20:00,66.41,66.44,66.39,66.44,19156.0,58.4087,58.435,58.3911,58.435,19156.0
2021-08-31 12:25:00,66.42,66.42,66.3,66.31,14662.0,58.4175,58.4175,58.3119,58.3207,14662.0
2021-08-31 12:30:00,66.29,66.29,66.24,66.24,4300.0,58.3031,58.3031,58.2591,58.2591,4300.0
2021-08-31 12:35:00,66.23,66.33,66.22,66.33,13784.0,58.2504,58.3383,58.2416,58.3383,13784.0
2021-08-31 12:40:00,66.32,66.35,66.31,66.33,20706.0,58.3295,58.3559,58.3207,58.3383,20706.0
2021-08-31 12:45:00,66.33,66.37,66.27,66.33,37676.0,58.3383,58.3735,58.2855,58.3383,37676.0
2021-08-31 12:50:00,66.33,66.41,66.3,66.31,61828.0,58.3383,58.4087,58.3119,58.3207,61828.0
2021-08-31 12:55:00,66.28,66.28,66.18,66.19,18246.0,58.2943,58.2943,58.2064,58.2152,18246.0
2021-08-31 13:00:00,66.19,66.24,66.17,66.24,6874.0,58.2152,58.2591,58.1976,58.2591,6874.0
2021-08-31 13:05:00,66.23,66.26,66.23,66.24,9162.0,58.2504,58.2767,58.2504,58.2591,9162.0
2021-08-31 13:10:00,66.22,66.27,66.21,66.26,10424.0,58.2416,58.2855,58.2328,58.2767,10424.0
2021-08-31 13:15:00,66.27,66.31,66.25,66.27,10306.0,58.2855,58.3207,58.2679,58.2855,10306.0
2021-08-31 13:20:00,66.26,66.28,66.21,66.21,9918.0,58.2767,58.2943,58.2328,58.2328,9918.0
2021-08-31 13:25:00,66.21,66.21,66.12,66.17,6936.0,58.2328,58.2328,58.1536,58.1976,6936.0
2021-08-31 13:30:00,66.15,66.16,66.08,66.08,7266.0,58.18,58.1888,58.1184,58.1184,7266.0
2021-08-31 13:35:00,66.1,66.14,66.08,66.14,11948.0,58.136,58.1712,58.1184,58.1712,11948.0
2021-08-31 13:40:00,66.17,66.21,66.14,66.2,11458.0,58.1976,58.2328,58.1712,58.224,11458.0
2021-08-31 13:45:00,66.2,66.27,66.2,66.21,14416.0,58.224,58.2855,58.224,58.2328,14416.0
2021-08-31 13:50:00,66.21,66.23,66.19,66.21,11574.0,58.2328,58.2504,58.2152,58.2328,11574.0
2021-08-31 13:55:00,66.2,66.24,66.14,66.17,55480.0,58.224,58.2591,58.1712,58.1976,55480.0
2021-08-31 14:00:00,66.19,66.19,66.08,66.11,12912.0,58.2152,58.2152,58.1184,58.1448,12912.0
2021-08-31 14:05:00,66.11,66.11,66.05,66.07,4106.0,58.1448,58.1448,58.092,58.1096,4106.0
2021-08-31 14:10:00,66.04,66.08,66.04,66.08,6478.0,58.0832,58.1184,58.0832,58.1184,6478.0
2021-08-31 14:15:00,66.08,66.15,66.08,66.15,9450.0,58.1184,58.18,58.1184,58.18,9450.0
2021-08-31 14:20:00,66.17,66.2,66.16,66.2,17382.0,58.1976,58.224,58.1888,58.224,17382.0
2021-08-31 14:25:00,66.19,66.2,66.17,66.19,14930.0,58.2152,58.224,58.1976,58.2152,14930.0
2021-08-31 14:30:00,66.17,66.17,66.15,66.16,5934.0,58.1976,58.1976,58.18,58.1888,5934.0
2021-08-31 14:35:00,66.17,66.21,66.16,66.17,41558.0,58.1976,58.2328,58.1888,58.1976,41558.0
2021-08-31 14:40:00,66.17,66.17,66.06,66.06,8332.0,58.1976,58.1976,58.1008,58.1008,8332.0
2021-08-31 14:45:00,66.08,66.08,65.98,66.0,8798.0,58.1184,58.1184,58.0305,58.0481,8798.0
2021-08-31 14:50:00,66.04,66.11,66.04,66.08,8028.0,58.0832,58.1448,58.0832,58.1184,8028.0
2021-08-31 14:55:00,66.05,66.13,66.03,66.13,8078.0,58.092,58.1624,58.0744,58.1624,8078.0
2021-08-31 15:00:00,66.14,66.2,66.14,66.19,7964.0,58.1712,58.224,58.1712,58.2152,7964.0
2021-08-31 15:05:00,66.2,66.23,66.19,66.23,12550.0,58.224,58.2504,58.2152,58.2504,12550.0
2021-08-31 15:10:00,66.22,66.22,66.16,66.17,25404.0,58.2416,58.2416,58.1888,58.1976,25404.0
2021-08-31 15:15:00,66.19,66.21,66.16,66.16,15188.0,58.2152,58.2328,58.1888,58.1888,15188.0
2021-08-31 15:20:00,66.16,66.17,66.11,66.16,21674.0,58.1888,58.1976,58.1448,58.1888,21674.0
2021-08-31 15:25:00,66.16,66.22,66.13,66.17,16680.0,58.1888,58.2416,58.1624,58.1976,16680.0
2021-08-31 15:30:00,66.19,66.33,66.17,66.33,20748.0,58.2152,58.3383,58.1976,58.3383,20748.0
2021-08-31 15:35:00,66.32,66.36,66.25,66.26,43628.0,58.3295,58.3647,58.2679,58.2767,43628.0
2021-08-31 15:40:00,66.26,66.36,66.24,66.33,36616.0,58.2767,58.3647,58.2591,58.3383,36616.0
2021-08-31 15:45:00,66.33,66.33,66.23,66.24,57022.0,58.3383,58.3383,58.2504,58.2591,57022.0
2021-08-31 15:50:00,66.23,66.27,66.16,66.16,100112.0,58.2504,58.2855,58.1888,58.1888,100112.0
2021-08-31 15:55:00,66.16,66.24,66.15,66.16,180562.0,58.1888,58.2591,58.18,58.1888,180562.0
2021-09-01 09:30:00,66.48,66.53,66.37,66.53,29278.0,58.4702,58.5142,58.3735,58.5142,29278.0
2021-09-01 09:35:00,66.57,66.59,66.45,66.49,10556.0,58.5494,58.567,58.4438,58.479,10556.0
2021-09-01 09:40:00,66.45,66.51,66.39,66.42,8902.0,58.4438,58.4966,58.3911,58.4175,8902.0
2021-09-01 09:45:00,66.42,66.42,66.26,66.32,4124.0,58.4175,58.4175,58.2767,58.3295,4124.0
2021-09-01 09:50:00,66.31,66.42,66.29,66.35,11020.0,58.3207,58.4175,58.3031,58.3559,11020.0
2021-09-01 09:55:00,66.4,66.62,66.4,66.58,32570.0,58.3999,58.5934,58.3999,58.5582,32570.0
2021-09-01 10:00:00,66.58,66.89,66.58,66.89,20934.0,58.5582,58.8308,58.5582,58.8308,20934.0
2021-09-01 10:05:00,66.94,67.11,66.89,67.08,30254.0,58.8748,59.0243,58.8308,58.9979,30254.0
2021-09-01 10:10:00,67.08,67.16,66.98,67.12,24352.0,58.9979,59.0683,58.91,59.0331,24352.0
2021-09-01 10:15:00,67.13,67.16,66.92,66.95,12554.0,59.0419,59.0683,58.8572,58.8836,12554.0
2021-09-01 10:20:00,66.94,66.97,66.82,66.96,12994.0,58.8748,58.9012,58.7693,58.8924,12994.0
2021-09-01 10:25:00,67.03,67.08,67.01,67.05,11932.0,58.954,58.9979,58.9364,58.9716,11932.0
2021-09-01 10:30:00,67.02,67.14,67.0,67.01,14108.0,58.9452,59.0507,58.9276,58.9364,14108.0
2021-09-01 10:35:00,67.0,67.05,66.94,67.03,9592.0,58.9276,58.9716,58.8748,58.954,9592.0
2021-09-01 10:40:00,67.02,67.02,66.92,67.0,6366.0,58.9452,58.9452,58.8572,58.9276,6366.0
2021-09-01 10:45:00,67.01,67.05,66.92,66.92,5678.0,58.9364,58.9716,58.8572,58.8572,5678.0
2021-09-01 10:50:00,66.97,66.98,66.91,66.94,4982.0,58.9012,58.91,58.8484,58.8748,4982.0
2021-09-01 10:55:00,66.92,66.97,66.89,66.94,5052.0,58.8572,58.9012,58.8308,58.8748,5052.0
2021-09-01 11:00:00,66.92,66.95,66.89,66.92,5218.0,58.8572,58.8836,58.8308,58.8572,5218.0
2021-09-01 11:05:00,66.9,66.92,66.86,66.86,5674.0,58.8396,58.8572,58.8044,58.8044,5674.0
2021-09-01 11:10:00,66.83,66.86,66.79,66.8,5756.0,58.7781,58.8044,58.7429,58.7517,5756.0
2021-09-01 11:15:00,66.81,66.82,66.77,66.8,10750.0,58.7605,58.7693,58.7253,58.7517,10750.0
2021-09-01 11:20:00,66.8,66.86,66.79,66.86,14386.0,58.7517,58.8044,58.7429,58.8044,14386.0
2021-09-01 11:25:00,66.86,66.86,66.81,66.86,12850.0,58.8044,58.8044,58.7605,58.8044,12850.0
2021-09-01 11:30:00,66.84,66.86,66.8,66.86,8698.0,58.7869,58.8044,58.7517,58.8044,8698.0
2021-09-01 11:35:00,66.85,66.88,66.83,66.86,16434.0,58.7957,58.822,58.7781,58.8044,16434.0
2021-09-01 11:40:00,66.83,66.85,66.81,66.85,3998.0,58.7781,58.7957,58.7605,58.7957,3998.0
2021-09-01 11:45:00,66.84,66.86,66.83,66.83,5924.0,58.7869,58.8044,58.7781,58.7781,5924.0
2021-09-01 11:50:00,66.82,66.86,66.81,66.81,4564.0,58.7693,58.8044,58.7605,58.7605,4564.0
2021-09-01 11:55:00,66.82,66.89,66.81,66.85,11998.0,58.7693,58.8308,58.7605,58.7957,11998.0
2021-09-01 12:00:00,66.85,66.88,66.81,66.83,27666.0,58.7957,58.822,58.7605,58.7781,27666.0
2021-09-01 12:05:00,66.83,66.86,66.83,66.85,5838.0,58.7781,58.8044,58.7781,58.7957,5838.0
2021-09-01 12:10:00,66.85,66.85,66.8,66.8,3036.0,58.7957,58.7957,58.7517,58.7517,3036.0
2021-09-01 12:15:00,66.83,66.88,66.83,66.87,13292.0,58.7781,58.822,58.7781,58.8132,13292.0
2021-09-01 12:20:00,66.88,66.89,66.85,66.86,44216.0,58.822,58.8308,58.7957,58.8044,44216.0
2021-09-01 12:25:00,66.86,66.86,66.8,66.84,17816.0,58.8044,58.8044,58.7517,58.7869,17816.0
2021-09-01 12:30:00,66.85,66.86,66.83,66.85,16104.0,58.7957,58.8044,58.7781,58.7957,16104.0
2021-09-01 12:35:00,66.85,66.86,66.83,66.86,13118.0,58.7957,58.8044,58.7781,58.8044,13118.0
2021-09-01 12:40:00,66.86,66.88,66.85,66.86,11010.0,58.8044,58.822,58.7957,58.8044,11010.0
2021-09-01 12:45:00,66.86,66.89,66.85,66.89,19730.0,58.8044,58.8308,58.7957,58.8308,19730.0
2021-09-01 12:50:00,66.89,66.92,66.88,66.91,20310.0,58.8308,58.8572,58.822,58.8484,20310.0
2021-09-01 12:55:00,66.89,66.9,66.88,66.89,9080.0,58.8308,58.8396,58.822,58.8308,9080.0
2021-09-01 13:00:00,66.89,66.89,66.86,66.88,11326.0,58.8308,58.8308,58.8044,58.822,11326.0
2021-09-01 13:05:00,66.88,66.94,66.86,66.94,25240.0,58.822,58.8748,58.8044,58.8748,25240.0
2021-09-01 13:10:00,66.94,66.95,66.88,66.91,16892.0,58.8748,58.8836,58.822,58.8484,16892.0
2021-09-01 13:15:00,66.91,66.94,66.88,66.9,10832.0,58.8484,58.8748,58.822,58.8396,10832.0
2021-09-01 13:20:00,66.89,66.93,66.89,66.92,73836.0,58.8308,58.866,58.8308,58.8572,73836.0
2021-09-01 13:25:00,66.93,66.98,66.91,66.92,19424.0,58.866,58.91,58.8484,58.8572,19424.0
2021-09-01 13:30:00,66.92,66.92,66.91,66.92,8964.0,58.8572,58.8572,58.8484,58.8572,8964.0
2021-09-01 13:35:00,66.92,66.94,66.87,66.89,9968.0,58.8572,58.8748,58.8132,58.8308,9968.0
2021-09-01 13:40:00,66.91,66.91,66.84,66.84,10784.0,58.8484,58.8484,58.7869,58.7869,10784.0
2021-09-01 13:45:00,66.86,66.88,66.82,66.88,13264.0,58.8044,58.822,58.7693,58.822,13264.0
2021-09-01 13:50:00,66.86,66.89,66.85,66.86,11242.0,58.8044,58.8308,58.7957,58.8044,11242.0
2021-09-01 13:55:00,66.88,66.88,66.84,66.84,9904.0,58.822,58.822,58.7869,58.7869,9904.0
2021-09-01 14:00:00,66.85,66.88,66.83,66.85,7600.0,58.7957,58.822,58.7781,58.7957,7600.0
2021-09-01 14:05:00,66.85,66.89,66.82,66.83,8302.0,58.7957,58.8308,58.7693,58.7781,8302.0
2021-09-01 14:10:00,66.84,66.89,66.83,66.83,13612.0,58.7869,58.8308,58.7781,58.7781,13612.0
2021-09-01 14:15:00,66.83,66.89,66.81,66.88,13770.0,58.7781,58.8308,58.7605,58.822,13770.0
2021-09-01 14:20:00,66.88,66.94,66.87,66.9,24136.0,58.822,58.8748,58.8132,58.8396,24136.0
2021-09-01 14:25:00,66.89,66.91,66.84,66.85,11198.0,58.8308,58.8484,58.7869,58.7957,11198.0
2021-09-01 14:30:00,66.83,66.88,66.82,66.86,7200.0,58.7781,58.822,58.7693,58.8044,7200.0
2021-09-01 14:35:00,66.88,66.89,66.82,66.83,10758.0,58.822,58.8308,58.7693,58.7781,10758.0
2021-09-01 14:40:00,66.84,66.85,66.81,66.84,5736.0,58.7869,58.7957,58.7605,58.7869,5736.0
2021-09-01 14:45:00,66.86,66.86,66.85,66.85,9496.0,58.8044,58.8044,58.7957,58.7957,9496.0
2021-09-01 14:50:00,66.87,66.87,66.83,66.84,8648.0,58.8132,58.8132,58.7781,58.7869,8648.0
2021-09-01 14:55:00,66.83,66.84,66.78,66.78,7158.0,58.7781,58.7869,58.7341,58.7341,7158.0
2021-09-01 15:00:00,66.77,66.79,66.74,66.74,5512.0,58.7253,58.7429,58.6989,58.6989,5512.0
2021-09-01 15:05:00,66.75,66.81,66.72,66.8,6368.0,58.7077,58.7605,58.6813,58.7517,6368.0
2021-09-01 15:10:00,66.81,66.83,66.73,66.74,7868.0,58.7605,58.7781,58.6901,58.6989,7868.0
2021-09-01 15:15:00,66.76,66.78,66.72,66.78,6582.0,58.7165,58.7341,58.6813,58.7341,6582.0
2021-09-01 15:20:00,66.78,66.83,66.78,66.8,6354.0,58.7341,58.7781,58.7341,58.7517,6354.0
2021-09-01 15:25:00,66.81,66.83,66.8,66.82,7826.0,58.7605,58.7781,58.7517,58.7693,7826.0
2021-09-01 15:30:00,66.83,66.83,66.77,66.81,11404.0,58.7781,58.7781,58.7253,58.7605,11404.0
2021-09-01 15:35:00,66.82,66.83,66.78,66.79,14110.0,58.7693,58.7781,58.7341,58.7429,14110.0
2021-09-01 15:40:00,66.79,66.81,66.74,66.75,13364.0,58.7429,58.7605,58.6989,58.7077,13364.0
2021-09-01 15:45:00,66.76,66.79,66.73,66.77,19720.0,58.7165,58.7429,58.6901,58.7253,19720.0
2021-09-01 15:50:00,66.73,66.81,66.67,66.78,54584.0,58.6901,58.7605,58.6373,58.7341,54584.0
2021-09-01 15:55:00,66.76,66.83,66.73,66.8,198118.0,58.7165,58.7781,58.6901,58.7517,198118.0
2021-09-02 09:30:00,66.95,67.2,66.9,67.13,24188.0,58.8836,59.1035,58.8396,59.0419,24188.0
2021-09-02 09:35:00,67.13,67.29,67.13,67.26,3800.0,59.0419,59.1826,59.0419,59.1563,3800.0
2021-09-02 09:40:00,67.23,67.44,67.21,67.41,12296.0,59.1299,59.3146,59.1123,59.2882,12296.0
2021-09-02 09:45:00,67.46,67.48,67.42,67.48,9810.0,59.3322,59.3497,59.297,59.3497,9810.0
2021-09-02 09:50:00,67.47,67.5,67.41,67.41,33518.0,59.341,59.3673,59.2882,59.2882,33518.0
2021-09-02 09:55:00,67.38,67.38,67.28,67.28,7858.0,59.2618,59.2618,59.1738,59.1738,7858.0
2021-09-02 10:00:00,67.28,67.33,67.25,67.27,21102.0,59.1738,59.2178,59.1475,59.165,21102.0
2021-09-02 10:05:00,67.28,67.35,67.26,67.35,9338.0,59.1738,59.2354,59.1563,59.2354,9338.0
2021-09-02 10:10:00,67.31,67.39,67.31,67.38,4600.0,59.2002,59.2706,59.2002,59.2618,4600.0
2021-09-02 10:15:00,67.41,67.45,67.39,67.44,3678.0,59.2882,59.3234,59.2706,59.3146,3678.0
2021-09-02 10:20:00,67.46,67.52,67.43,67.52,12158.0,59.3322,59.3849,59.3058,59.3849,12158.0
2021-09-02 10:25:00,67.52,67.54,67.39,67.54,10108.0,59.3849,59.4025,59.2706,59.4025,10108.0
2021-09-02 10:30:00,67.54,67.54,67.43,67.48,8436.0,59.4025,59.4025,59.3058,59.3497,8436.0
2021-09-02 10:35:00,67.5,67.52,67.25,67.26,17490.0,59.3673,59.3849,59.1475,59.1563,17490.0
2021-09-02 10:40:00,67.3,67.42,67.28,67.37,13618.0,59.1914,59.297,59.1738,59.253,13618.0
2021-09-02 10:45:00,67.42,67.42,67.27,67.28,6866.0,59.297,59.297,59.165,59.1738,6866.0
2021-09-02 10:50:00,67.26,67.28,67.23,67.24,4670.0,59.1563,59.1738,59.1299,59.1387,4670.0
2021-09-02 10:55:00,67.23,67.38,67.23,67.33,6594.0,59.1299,59.2618,59.1299,59.2178,6594.0
2021-09-02 11:00:00,67.32,67.34,67.3,67.33,11004.0,59.209,59.2266,59.1914,59.2178,11004.0
2021-09-02 11:05:00,67.35,67.39,67.3,67.36,23310.0,59.2354,59.2706,59.1914,59.2442,23310.0
2021-09-02 11:10:00,67.36,67.38,67.31,67.31,11966.0,59.2442,59.2618,59.2002,59.2002,11966.0
2021-09-02 11:15:00,67.3,67.35,67.26,67.33,8004.0,59.1914,59.2354,59.1563,59.2178,8004.0
2021-09-02 11:20:00,67.3,67.32,67.27,67.29,2598.0,59.1914,59.209,59.165,59.1826,2598.0
2021-09-02 11:25:00,67.31,67.35,67.31,67.34,4294.0,59.2002,59.2354,59.2002,59.2266,4294.0
2021-09-02 11:30:00,67.33,67.39,67.33,67.36,14892.0,59.2178,59.2706,59.2178,59.2442,14892.0
2021-09-02 11:35:00,67.36,67.41,67.35,67.39,21154.0,59.2442,59.2882,59.2354,59.2706,21154.0
2021-09-02 11:40:00,67.38,67.39,67.33,67.35,6650.0,59.2618,59.2706,59.2178,59.2354,6650.0
2021-09-02 11:45:00,67.33,67.42,67.33,67.36,10166.0,59.2178,59.297,59.2178,59.2442,10166.0
2021-09-02 11:50:00,67.37,67.38,67.28,67.32,3724.0,59.253,59.2618,59.1738,59.209,3724.0
2021-09-02 11:55:00,67.31,67.38,67.31,67.38,4020.0,59.2002,59.2618,59.2002,59.2618,4020.0
2021-09-02 12:00:00,67.37,67.37,67.29,67.31,8734.0,59.253,59.253,59.1826,59.2002,8734.0
2021-09-02 12:05:00,67.31,67.39,67.31,67.36,11874.0,59.2002,59.2706,59.2002,59.2442,11874.0
2021-09-02 12:10:00,67.36,67.41,67.36,67.39,7408.0,59.2442,59.2882,59.2442,59.2706,7408.0
2021-09-02 12:15:00,67.4,67.42,67.36,67.42,7168.0,59.2794,59.297,59.2442,59.297,7168.0
2021-09-02 12:20:00,67.44,67.45,67.39,67.4,2466.0,59.3146,59.3234,59.2706,59.2794,2466.0
2021-09-02 12:25:00,67.4,67.42,67.39,67.41,3082.0,59.2794,59.297,59.2706,59.2882,3082.0
2021-09-02 12:30:00,67.39,67.43,67.39,67.41,8454.0,59.2706,59.3058,59.2706,59.2882,8454.0
2021-09-02 12:35:00,67.42,67.42,67.39,67.41,5230.0,59.297,59.297,59.2706,59.2882,5230.0
2021-09-02 12:40:00,67.39,67.47,67.39,67.46,3488.0,59.2706,59.341,59.2706,59.3322,3488.0
2021-09-02 12:45:00,67.46,67.46,67.43,67.44,4324.0,59.3322,59.3322,59.3058,59.3146,4324.0
2021-09-02 12:50:00,67.43,67.47,67.42,67.45,11016.0,59.3058,59.341,59.297,59.3234,11016.0
2021-09-02 12:55:00,67.46,67.48,67.43,67.44,8408.0,59.3322,59.3497,59.3058,59.3146,8408.0
2021-09-02 13:00:00,67.46,67.5,67.46,67.49,4824.0,59.3322,59.3673,59.3322,59.3585,4824.0
2021-09-02 13:05:00,67.49,67.49,67.45,67.45,7444.0,59.3585,59.3585,59.3234,59.3234,7444.0
2021-09-02 13:10:00,67.47,67.51,67.44,67.45,24600.0,59.341,59.3761,59.3146,59.3234,24600.0
2021-09-02 13:15:00,67.46,67.46,67.42,67.42,3838.0,59.3322,59.3322,59.297,59.297,3838.0
2021-09-02 13:20:00,67.44,67.44,67.41,67.41,7800.0,59.3146,59.3146,59.2882,59.2882,7800.0
2021-09-02 13:25:00,67.4,67.41,67.38,67.41,7462.0,59.2794,59.2882,59.2618,59.2882,7462.0
2021-09-02 13:30:00,67.42,67.42,67.33,67.33,7828.0,59.297,59.297,59.2178,59.2178,7828.0
2021-09-02 13:35:00,67.33,67.35,67.29,67.31,7540.0,59.2178,59.2354,59.1826,59.2002,7540.0
2021-09-02 13:40:00,67.3,67.35,67.3,67.33,5936.0,59.1914,59.2354,59.1914,59.2178,5936.0
2021-09-02 13:45:00,67.33,67.37,67.33,67.36,8676.0,59.2178,59.253,59.2178,59.2442,8676.0
2021-09-02 13:50:00,67.38,67.38,67.31,67.31,5986.0,59.2618,59.2618,59.2002,59.2002,5986.0
2021-09-02 13:55:00,67.3,67.3,67.24,67.24,6804.0,59.1914,59.1914,59.1387,59.1387,6804.0
2021-09-02 14:00:00,67.25,67.25,67.2,67.22,18064.0,59.1475,59.1475,59.1035,59.1211,18064.0
2021-09-02 14:05:00,67.23,67.25,67.2,67.21,9450.0,59.1299,59.1475,59.1035,59.1123,9450.0
2021-09-02 14:10:00,67.21,67.26,67.2,67.25,13072.0,59.1123,59.1563,59.1035,59.1475,13072.0
2021-09-02 14:15:00,67.26,67.28,67.23,67.23,6482.0,59.1563,59.1738,59.1299,59.1299,6482.0
2021-09-02 14:20:00,67.23,67.24,67.15,67.15,7572.0,59.1299,59.1387,59.0595,59.0595,7572.0
2021-09-02 14:25:00,67.14,67.18,67.12,67.17,7000.0,59.0507,59.0859,59.0331,59.0771,7000.0
2021-09-02 14:30:00,67.19,67.2,67.16,67.16,8758.0,59.0947,59.1035,59.0683,59.0683,8758.0
2021-09-02 14:35:00,67.17,67.17,67.07,67.09,16590.0,59.0771,59.0771,58.9891,59.0067,16590.0
2021-09-02 14:40:00,67.1,67.1,67.0,67.02,23244.0,59.0155,59.0155,58.9276,58.9452,23244.0
2021-09-02 14:45:00,67.02,67.03,66.99,66.99,12278.0,58.9452,58.954,58.9188,58.9188,12278.0
2021-09-02 14:50:00,66.99,67.01,66.99,67.01,14608.0,58.9188,58.9364,58.9188,58.9364,14608.0
2021-09-02 14:55:00,67.01,67.05,66.99,67.0,20842.0,58.9364,58.9716,58.9188,58.9276,20842.0
2021-09-02 15:00:00,67.0,67.01,66.92,66.97,26306.0,58.9276,58.9364,58.8572,58.9012,26306.0
2021-09-02 15:05:00,66.97,67.01,66.97,66.97,11382.0,58.9012,58.9364,58.9012,58.9012,11382.0
2021-09-02 15:10:00,66.97,67.01,66.97,66.99,9192.0,58.9012,58.9364,58.9012,58.9188,9192.0
2021-09-02 15:15:00,66.98,67.01,66.94,66.97,19782.0,58.91,58.9364,58.8748,58.9012,19782.0
2021-09-02 15:20:00,66.96,67.02,66.94,67.0,12906.0,58.8924,58.9452,58.8748,58.9276,12906.0
2021-09-02 15:25:00,67.0,67.04,66.95,66.99,18106.0,58.9276,58.9628,58.8836,58.9188,18106.0
2021-09-02 15:30:00,67.0,67.02,66.99,67.0,28224.0,58.9276,58.9452,58.9188,58.9276,28224.0
2021-09-02 15:35:00,67.0,67.03,66.96,67.01,70478.0,58.9276,58.954,58.8924,58.9364,70478.0
2021-09-02 15:40:00,67.01,67.04,66.97,67.04,22314.0,58.9364,58.9628,58.9012,58.9628,22314.0
2021-09-02 15:45:00,67.04,67.21,67.02,67.16,38296.0,58.9628,59.1123,58.9452,59.0683,38296.0
2021-09-02 15:50:00,67.25,67.26,67.17,67.19,45724.0,59.1475,59.1563,59.0771,59.0947,45724.0
2021-09-02 15:55:00,67.2,67.33,67.15,67.33,150014.0,59.1035,59.2178,59.0595,59.2178,150014.0
2021-09-03 09:30:00,67.24,67.24,66.92,66.96,18230.0,59.1387,59.1387,58.8572,58.8924,18230.0
2021-09-03 09:35:00,66.98,67.13,66.97,67.05,5370.0,58.91,59.0419,58.9012,58.9716,5370.0
2021-09-03 09:40:00,66.97,66.97,66.95,66.95,1086.0,58.9012,58.9012,58.8836,58.8836,1086.0
2021-09-03 09:45:00,66.91,66.91,66.67,66.74,2832.0,58.8484,58.8484,58.6373,58.6989,2832.0
2021-09-03 09:50:00,66.72,66.77,66.67,66.75,7804.0,58.6813,58.7253,58.6373,58.7077,7804.0
2021-09-03 09:55:00,66.71,66.73,66.71,66.73,800.0,58.6725,58.6901,58.6725,58.6901,800.0
2021-09-03 10:00:00,66.83,66.95,66.83,66.95,3704.0,58.7781,58.8836,58.7781,58.8836,3704.0
2021-09-03 10:05:00,66.95,67.14,66.95,67.13,5052.0,58.8836,59.0507,58.8836,59.0419,5052.0
2021-09-03 10:10:00,67.13,67.13,67.07,67.11,1600.0,59.0419,59.0419,58.9891,59.0243,1600.0
2021-09-03 10:15:00,67.07,67.11,67.02,67.06,5916.0,58.9891,59.0243,58.9452,58.9803,5916.0
2021-09-03 10:20:00,67.05,67.08,66.97,66.99,2600.0,58.9716,58.9979,58.9012,58.9188,2600.0
2021-09-03 10:25:00,66.98,67.05,66.98,67.05,3070.0,58.91,58.9716,58.91,58.9716,3070.0
2021-09-03 10:30:00,66.94,67.0,66.92,66.96,3390.0,58.8748,58.9276,58.8572,58.8924,3390.0
2021-09-03 10:35:00,66.99,67.02,66.96,66.97,2234.0,58.9188,58.9452,58.8924,58.9012,2234.0
2021-09-03 10:40:00,67.02,67.11,67.02,67.11,2654.0,58.9452,59.0243,58.9452,59.0243,2654.0
2021-09-03 10:45:00,67.14,67.14,67.11,67.14,4176.0,59.0507,59.0507,59.0243,59.0507,4176.0
2021-09-03 10:50:00,67.16,67.23,67.16,67.16,3760.0,59.0683,59.1299,59.0683,59.0683,3760.0
2021-09-03 10:55:00,67.16,67.23,67.1,67.1,12484.0,59.0683,59.1299,59.0155,59.0155,12484.0
2021-09-03 11:00:00,67.06,67.11,67.06,67.11,5204.0,58.9803,59.0243,58.9803,59.0243,5204.0
2021-09-03 11:05:00,67.1,67.1,67.07,67.08,6794.0,59.0155,59.0155,58.9891,58.9979,6794.0
2021-09-03 11:10:00,67.03,67.09,67.03,67.09,4096.0,58.954,59.0067,58.954,59.0067,4096.0
2021-09-03 11:15:00,67.11,67.16,67.1,67.12,7118.0,59.0243,59.0683,59.0155,59.0331,7118.0
2021-09-03 11:20:00,67.14,67.14,67.08,67.14,2418.0,59.0507,59.0507,58.9979,59.0507,2418.0
2021-09-03 11:25:00,67.16,67.17,67.14,67.14,4456.0,59.0683,59.0771,59.0507,59.0507,4456.0
2021-09-03 11:30:00,67.13,67.21,67.13,67.21,3926.0,59.0419,59.1123,59.0419,59.1123,3926.0
2021-09-03 11:35:00,67.19,67.19,67.07,67.07,3420.0,59.0947,59.0947,58.9891,58.9891,3420.0
2021-09-03 11:40:00,67.07,67.07,67.03,67.04,6036.0,58.9891,58.9891,58.954,58.9628,6036.0
2021-09-03 11:45:00,67.08,67.17,67.08,67.15,2440.0,58.9979,59.0771,58.9979,59.0595,2440.0
2021-09-03 11:50:00,67.17,67.17,67.13,67.14,2602.0,59.0771,59.0771,59.0419,59.0507,2602.0
2021-09-03 11:55:00,67.13,67.16,67.1,67.16,2600.0,59.0419,59.0683,59.0155,59.0683,2600.0
2021-09-03 12:00:00,67.18,67.22,67.17,67.17,4960.0,59.0859,59.1211,59.0771,59.0771,4960.0
2021-09-03 12:05:00,67.2,67.22,67.19,67.2,2454.0,59.1035,59.1211,59.0947,59.1035,2454.0
2021-09-03 12:10:00,67.21,67.23,67.19,67.22,6284.0,59.1123,59.1299,59.0947,59.1211,6284.0
2021-09-03 12:15:00,67.2,67.21,67.16,67.16,7396.0,59.1035,59.1123,59.0683,59.0683,7396.0
2021-09-03 12:20:00,67.19,67.23,67.19,67.23,3770.0,59.0947,59.1299,59.0947,59.1299,3770.0
2021-09-03 12:25:00,67.22,67.22,67.16,67.17,3548.0,59.1211,59.1211,59.0683,59.0771,3548.0
2021-09-03 12:30:00,67.17,67.17,67.11,67.13,4568.0,59.0771,59.0771,59.0243,59.0419,4568.0
2021-09-03 12:35:00,67.12,67.12,67.07,67.07,3012.0,59.0331,59.0331,58.9891,58.9891,3012.0
2021-09-03 12:40:00,67.08,67.1,67.07,67.07,3520.0,58.9979,59.0155,58.9891,58.9891,3520.0
2021-09-03 12:45:00,67.09,67.14,67.08,67.14,1600.0,59.0067,59.0507,58.9979,59.0507,1600.0
2021-09-03 12:50:00,67.11,67.14,67.09,67.14,4650.0,59.0243,59.0507,59.0067,59.0507,4650.0
2021-09-03 12:55:00,67.13,67.14,67.09,67.09,4634.0,59.0419,59.0507,59.0067,59.0067,4634.0
2021-09-03 13:00:00,67.1,67.14,67.1,67.14,1888.0,59.0155,59.0507,59.0155,59.0507,1888.0
2021-09-03 13:05:00,67.18,67.18,67.14,67.14,1846.0,59.0859,59.0859,59.0507,59.0507,1846.0
2021-09-03 13:10:00,67.14,67.2,67.14,67.19,4836.0,59.0507,59.1035,59.0507,59.0947,4836.0
2021-09-03 13:15:00,67.19,67.2,67.16,67.17,3140.0,59.0947,59.1035,59.0683,59.0771,3140.0
2021-09-03 13:20:00,67.15,67.15,67.11,67.14,5204.0,59.0595,59.0595,59.0243,59.0507,5204.0
2021-09-03 13:25:00,67.14,67.14,67.11,67.14,3112.0,59.0507,59.0507,59.0243,59.0507,3112.0
2021-09-03 13:30:00,67.14,67.17,67.11,67.12,4378.0,59.0507,59.0771,59.0243,59.0331,4378.0
2021-09-03 13:35:00,67.11,67.17,67.11,67.17,8686.0,59.0243,59.0771,59.0243,59.0771,8686.0
2021-09-03 13:40:00,67.17,67.2,67.17,67.19,6684.0,59.0771,59.1035,59.0771,59.0947,6684.0
2021-09-03 13:45:00,67.19,67.2,67.16,67.16,13450.0,59.0947,59.1035,59.0683,59.0683,13450.0
2021-09-03 13:50:00,67.17,67.17,67.07,67.08,21962.0,59.0771,59.0771,58.9891,58.9979,21962.0
2021-09-03 13:55:00,67.11,67.11,67.05,67.08,8022.0,59.0243,59.0243,58.9716,58.9979,8022.0
2021-09-03 14:00:00,67.08,67.09,67.01,67.01,4602.0,58.9979,59.0067,58.9364,58.9364,4602.0
2021-09-03 14:05:00,67.0,67.06,67.0,67.01,7304.0,58.9276,58.9803,58.9276,58.9364,7304.0
2021-09-03 14:10:00,67.01,67.04,67.01,67.04,8036.0,58.9364,58.9628,58.9364,58.9628,8036.0
2021-09-03 14:15:00,67.07,67.09,67.04,67.09,5784.0,58.9891,59.0067,58.9628,59.0067,5784.0
2021-09-03 14:20:00,67.11,67.13,67.08,67.13,6484.0,59.0243,59.0419,58.9979,59.0419,6484.0
2021-09-03 14:25:00,67.15,67.15,67.11,67.11,1978.0,59.0595,59.0595,59.0243,59.0243,1978.0
2021-09-03 14:30:00,67.11,67.13,67.08,67.11,8490.0,59.0243,59.0419,58.9979,59.0243,8490.0
2021-09-03 14:35:00,67.11,67.13,67.08,67.09,5776.0,59.0243,59.0419,58.9979,59.0067,5776.0
2021-09-03 14:40:00,67.08,67.12,67.07,67.12,6558.0,58.9979,59.0331,58.9891,59.0331,6558.0
2021-09-03 14:45:00,67.12,67.16,67.11,67.16,8786.0,59.0331,59.0683,59.0243,59.0683,8786.0
2021-09-03 14:50:00,67.16,67.16,67.11,67.13,5570.0,59.0683,59.0683,59.0243,59.0419,5570.0
2021-09-03 14:55:00,67.13,67.13,67.07,67.07,9152.0,59.0419,59.0419,58.9891,58.9891,9152.0
2021-09-03 15:00:00,67.06,67.11,67.06,67.11,10200.0,58.9803,59.0243,58.9803,59.0243,10200.0
2021-09-03 15:05:00,67.11,67.11,67.05,67.05,6312.0,59.0243,59.0243,58.9716,58.9716,6312.0
2021-09-03 15:10:00,67.04,67.07,67.01,67.01,6284.0,58.9628,58.9891,58.9364,58.9364,6284.0
2021-09-03 15:15:00,67.0,67.01,66.97,66.98,6562.0,58.9276,58.9364,58.9012,58.91,6562.0
2021-09-03 15:20:00,66.97,67.05,66.96,67.05,10116.0,58.9012,58.9716,58.8924,58.9716,10116.0
2021-09-03 15:25:00,67.06,67.06,67.01,67.06,9440.0,58.9803,58.9803,58.9364,58.9803,9440.0
2021-09-03 15:30:00,67.07,67.08,67.0,67.01,11984.0,58.9891,58.9979,58.9276,58.9364,11984.0
2021-09-03 15:35:00,67.02,67.02,66.9,66.91,10942.0,58.9452,58.9452,58.8396,58.8484,10942.0
2021-09-03 15:40:00,66.89,66.97,66.86,66.97,15916.0,58.8308,58.9012,58.8044,58.9012,15916.0
2021-09-03 15:45:00,66.97,67.0,66.95,66.97,21096.0,58.9012,58.9276,58.8836,58.9012,21096.0
2021-09-03 15:50:00,66.96,66.96,66.82,66.82,46266.0,58.8924,58.8924,58.7693,58.7693,46266.0
2021-09-03 15:55:00,66.84,66.84,66.67,66.72,147506.0,58.7869,58.7869,58.6373,58.6813,147506.0
2021-09-07 09:30:00,66.51,66.71,66.31,66.7,33884.0,58.4966,58.6725,58.3207,58.6637,33884.0
2021-09-07 09:35:00,66.71,66.79,66.52,66.57,32854.0,58.6725,58.7429,58.5054,58.5494,32854.0
2021-09-07 09:40:00,66.57,66.83,66.52,66.8,20988.0,58.5494,58.7781,58.5054,58.7517,20988.0
2021-09-07 09:45:00,66.81,66.84,66.71,66.78,33720.0,58.7605,58.7869,58.6725,58.7341,33720.0
2021-09-07 09:50:00,66.76,66.86,66.74,66.76,18062.0,58.7165,58.8044,58.6989,58.7165,18062.0
2021-09-07 09:55:00,66.72,66.75,66.65,66.72,12420.0,58.6813,58.7077,58.6197,58.6813,12420.0
2021-09-07 10:00:00,66.73,66.88,66.73,66.88,28870.0,58.6901,58.822,58.6901,58.822,28870.0
2021-09-07 10:05:00,66.86,66.95,66.82,66.95,25044.0,58.8044,58.8836,58.7693,58.8836,25044.0
2021-09-07 10:10:00,66.92,66.92,66.71,66.77,30338.0,58.8572,58.8572,58.6725,58.7253,30338.0
2021-09-07 10:15:00,66.79,66.89,66.76,66.79,21660.0,58.7429,58.8308,58.7165,58.7429,21660.0
2021-09-07 10:20:00,66.75,66.83,66.71,66.83,18798.0,58.7077,58.7781,58.6725,58.7781,18798.0
2021-09-07 10:25:00,66.83,66.83,66.65,66.66,21760.0,58.7781,58.7781,58.6197,58.6285,21760.0
2021-09-07 10:30:00,66.69,66.81,66.69,66.76,12300.0,58.6549,58.7605,58.6549,58.7165,12300.0
2021-09-07 10:35:00,66.74,66.74,66.6,66.64,13634.0,58.6989,58.6989,58.5758,58.611,13634.0
2021-09-07 10:40:00,66.66,66.68,66.62,66.65,9342.0,58.6285,58.6461,58.5934,58.6197,9342.0
2021-09-07 10:45:00,66.63,66.67,66.61,66.66,9340.0,58.6022,58.6373,58.5846,58.6285,9340.0
2021-09-07 10:50:00,66.67,66.68,66.51,66.51,13250.0,58.6373,58.6461,58.4966,58.4966,13250.0
2021-09-07 10:55:00,66.51,66.58,66.5,66.56,10020.0,58.4966,58.5582,58.4878,58.5406,10020.0
2021-09-07 11:00:00,66.56,66.61,66.54,66.6,6894.0,58.5406,58.5846,58.523,58.5758,6894.0
2021-09-07 11:05:00,66.61,66.64,66.58,66.63,8310.0,58.5846,58.611,58.5582,58.6022,8310.0
2021-09-07 11:10:00,66.58,66.6,66.36,66.39,8738.0,58.5582,58.5758,58.3647,58.3911,8738.0
2021-09-07 11:15:00,66.39,66.4,66.33,66.35,6230.0,58.3911,58.3999,58.3383,58.3559,6230.0
2021-09-07 11:20:00,66.31,66.32,66.19,66.22,3944.0,58.3207,58.3295,58.2152,58.2416,3944.0
2021-09-07 11:25:00,66.18,66.18,66.13,66.17,6572.0,58.2064,58.2064,58.1624,58.1976,6572.0
2021-09-07 11:30:00,66.22,66.25,66.2,66.2,4592.0,58.2416,58.2679,58.224,58.224,4592.0
2021-09-07 11:35:00,66.23,66.29,66.2,66.23,2018.0,58.2504,58.3031,58.224,58.2504,2018.0
2021-09-07 11:40:00,66.25,66.36,66.25,66.36,3094.0,58.2679,58.3647,58.2679,58.3647,3094.0
2021-09-07 11:45:00,66.39,66.39,66.31,66.37,3858.0,58.3911,58.3911,58.3207,58.3735,3858.0
2021-09-07 11:50:00,66.36,66.36,66.33,66.34,3664.0,58.3647,58.3647,58.3383,58.3471,3664.0
2021-09-07 11:55:00,66.33,66.36,66.29,66.31,4496.0,58.3383,58.3647,58.3031,58.3207,4496.0
2021-09-07 12:00:00,66.29,66.36,66.29,66.36,2296.0,58.3031,58.3647,58.3031,58.3647,2296.0
2021-09-07 12:05:00,66.38,66.44,66.37,66.42,3260.0,58.3823,58.435,58.3735,58.4175,3260.0
2021-09-07 12:10:00,66.36,66.42,66.36,66.39,2814.0,58.3647,58.4175,58.3647,58.3911,2814.0
2021-09-07 12:15:00,66.39,66.4,66.33,66.33,5344.0,58.3911,58.3999,58.3383,58.3383,5344.0
2021-09-07 12:20:00,66.34,66.41,66.33,66.41,3490.0,58.3471,58.4087,58.3383,58.4087,3490.0
2021-09-07 12:25:00,66.4,66.46,66.39,66.46,5362.0,58.3999,58.4526,58.3911,58.4526,5362.0
2021-09-07 12:30:00,66.43,66.48,66.39,66.42,5808.0,58.4263,58.4702,58.3911,58.4175,5808.0
2021-09-07 12:35:00,66.44,66.46,66.4,66.41,3480.0,58.435,58.4526,58.3999,58.4087,3480.0
2021-09-07 12:40:00,66.38,66.41,66.36,66.41,4228.0,58.3823,58.4087,58.3647,58.4087,4228.0
2021-09-07 12:45:00,66.43,66.46,66.39,66.41,7112.0,58.4263,58.4526,58.3911,58.4087,7112.0
2021-09-07 12:50:00,66.42,66.49,66.42,66.48,8352.0,58.4175,58.479,58.4175,58.4702,8352.0
2021-09-07 12:55:00,66.47,66.48,66.45,66.45,2402.0,58.4614,58.4702,58.4438,58.4438,2402.0
2021-09-07 13:00:00,66.42,66.52,66.42,66.47,5740.0,58.4175,58.5054,58.4175,58.4614,5740.0
2021-09-07 13:05:00,66.5,66.5,66.46,66.46,1656.0,58.4878,58.4878,58.4526,58.4526,1656.0
2021-09-07 13:10:00,66.48,66.54,66.46,66.54,5574.0,58.4702,58.523,58.4526,58.523,5574.0
2021-09-07 13:15:00,66.54,66.54,66.48,66.52,1870.0,58.523,58.523,58.4702,58.5054,1870.0
2021-09-07 13:20:00,66.5,66.5,66.46,66.5,2736.0,58.4878,58.4878,58.4526,58.4878,2736.0
2021-09-07 13:25:00,66.49,66.5,66.46,66.5,1360.0,58.479,58.4878,58.4526,58.4878,1360.0
2021-09-07 13:30:00,66.49,66.54,66.49,66.53,3322.0,58.479,58.523,58.479,58.5142,3322.0
2021-09-07 13:35:00,66.52,66.58,66.48,66.58,7702.0,58.5054,58.5582,58.4702,58.5582,7702.0
2021-09-07 13:40:00,66.58,66.61,66.57,66.58,5486.0,58.5582,58.5846,58.5494,58.5582,5486.0
2021-09-07 13:45:00,66.59,66.6,66.56,66.58,4400.0,58.567,58.5758,58.5406,58.5582,4400.0
2021-09-07 13:50:00,66.6,66.65,66.58,66.65,3200.0,58.5758,58.6197,58.5582,58.6197,3200.0
2021-09-07 13:55:00,66.64,66.64,66.58,66.58,7368.0,58.611,58.611,58.5582,58.5582,7368.0
2021-09-07 14:00:00,66.58,66.64,66.57,66.64,6378.0,58.5582,58.611,58.5494,58.611,6378.0
2021-09-07 14:05:00,66.63,66.63,66.54,66.55,8318.0,58.6022,58.6022,58.523,58.5318,8318.0
2021-09-07 14:10:00,66.55,66.6,66.54,66.56,6566.0,58.5318,58.5758,58.523,58.5406,6566.0
2021-09-07 14:15:00,66.55,66.58,66.52,66.53,4016.0,58.5318,58.5582,58.5054,58.5142,4016.0
2021-09-07 14:20:00,66.54,66.54,66.49,66.52,4640.0,58.523,58.523,58.479,58.5054,4640.0
2021-09-07 14:25:00,66.53,66.54,66.5,66.54,4860.0,58.5142,58.523,58.4878,58.523,4860.0
2021-09-07 14:30:00,66.53,66.53,66.49,66.51,5616.0,58.5142,58.5142,58.479,58.4966,5616.0
2021-09-07 14:35:00,66.5,66.5,66.42,66.47,6558.0,58.4878,58.4878,58.4175,58.4614,6558.0
2021-09-07 14:40:00,66.46,66.49,66.42,66.47,6312.0,58.4526,58.479,58.4175,58.4614,6312.0
2021-09-07 14:45:00,66.48,66.49,66.45,66.45,3846.0,58.4702,58.479,58.4438,58.4438,3846.0
2021-09-07 14:50:00,66.47,66.48,66.44,66.47,1468.0,58.4614,58.4702,58.435,58.4614,1468.0
2021-09-07 14:55:00,66.46,66.49,66.45,66.46,3582.0,58.4526,58.479,58.4438,58.4526,3582.0
2021-09-07 15:00:00,66.47,66.48,66.42,66.46,7650.0,58.4614,58.4702,58.4175,58.4526,7650.0
2021-09-07 15:05:00,66.42,66.44,66.39,66.4,1488.0,58.4175,58.435,58.3911,58.3999,1488.0
2021-09-07 15:10:00,66.4,66.41,66.37,66.38,5156.0,58.3999,58.4087,58.3735,58.3823,5156.0
2021-09-07 15:15:00,66.38,66.42,66.36,66.4,5098.0,58.3823,58.4175,58.3647,58.3999,5098.0
2021-09-07 15:20:00,66.39,66.42,66.36,66.41,7472.0,58.3911,58.4175,58.3647,58.4087,7472.0
2021-09-07 15:25:00,66.4,66.41,66.31,66.33,8956.0,58.3999,58.4087,58.3207,58.3383,8956.0
2021-09-07 15:30:00,66.31,66.32,66.26,66.32,6878.0,58.3207,58.3295,58.2767,58.3295,6878.0
2021-09-07 15:35:00,66.3,66.3,66.17,66.21,11386.0,58.3119,58.3119,58.1976,58.2328,11386.0
2021-09-07 15:40:00,66.23,66.25,66.21,66.22,13808.0,58.2504,58.2679,58.2328,58.2416,13808.0
2021-09-07 15:45:00,66.22,66.32,66.21,66.32,20132.0,58.2416,58.3295,58.2328,58.3295,20132.0
2021-09-07 15:50:00,66.33,66.33,66.19,66.22,33418.0,58.3383,58.3383,58.2152,58.2416,33418.0
2021-09-07 15:55:00,66.2,66.22,66.1,66.14,136754.0,58.224,58.2416,58.136,58.1712,136754.0
2021-09-08 09:30:00,66.13,66.27,66.0,66.27,28848.0,58.1624,58.2855,58.0481,58.2855,28848.0
2021-09-08 09:35:00,66.28,66.38,66.24,66.33,10032.0,58.2943,58.3823,58.2591,58.3383,10032.0
2021-09-08 09:40:00,66.48,66.56,66.42,66.53,2876.0,58.4702,58.5406,58.4175,58.5142,2876.0
2021-09-08 09:45:00,66.55,66.66,66.55,66.61,15166.0,58.5318,58.6285,58.5318,58.5846,15166.0
2021-09-08 09:50:00,66.64,66.69,66.61,66.69,8684.0,58.611,58.6549,58.5846,58.6549,8684.0
2021-09-08 09:55:00,66.7,66.77,66.69,66.73,9936.0,58.6637,58.7253,58.6549,58.6901,9936.0
2021-09-08 10:00:00,66.71,66.91,66.71,66.8,11660.0,58.6725,58.8484,58.6725,58.7517,11660.0
2021-09-08 10:05:00,66.83,66.83,66.71,66.73,8094.0,58.7781,58.7781,58.6725,58.6901,8094.0
2021-09-08 10:10:00,66.73,66.73,66.58,66.58,5160.0,58.6901,58.6901,58.5582,58.5582,5160.0
2021-09-08 10:15:00,66.61,66.64,66.55,66.55,3860.0,58.5846,58.611,58.5318,58.5318,3860.0
2021-09-08 10:20:00,66.6,66.76,66.58,66.74,6364.0,58.5758,58.7165,58.5582,58.6989,6364.0
2021-09-08 10:25:00,66.7,66.86,66.7,66.84,7162.0,58.6637,58.8044,58.6637,58.7869,7162.0
2021-09-08 10:30:00,66.86,66.91,66.79,66.91,4986.0,58.8044,58.8484,58.7429,58.8484,4986.0
2021-09-08 10:35:00,66.96,66.97,66.89,66.94,9266.0,58.8924,58.9012,58.8308,58.8748,9266.0
2021-09-08 10:40:00,66.95,67.0,66.91,66.95,7472.0,58.8836,58.9276,58.8484,58.8836,7472.0
2021-09-08 10:45:00,66.92,67.0,66.92,66.94,10066.0,58.8572,58.9276,58.8572,58.8748,10066.0
2021-09-08 10:50:00,66.94,67.13,66.93,67.11,4240.0,58.8748,59.0419,58.866,59.0243,4240.0
2021-09-08 10:55:00,67.14,67.34,67.11,67.33,17938.0,59.0507,59.2266,59.0243,59.2178,17938.0
2021-09-08 11:00:00,67.33,67.48,67.33,67.48,16540.0,59.2178,59.3497,59.2178,59.3497,16540.0
2021-09-08 11:05:00,67.48,67.49,67.43,67.46,16240.0,59.3497,59.3585,59.3058,59.3322,16240.0
2021-09-08 11:10:00,67.47,67.48,67.39,67.46,16978.0,59.341,59.3497,59.2706,59.3322,16978.0
2021-09-08 11:15:00,67.45,67.45,67.36,67.36,10524.0,59.3234,59.3234,59.2442,59.2442,10524.0
2021-09-08 11:20:00,67.33,67.39,67.3,67.34,6620.0,59.2178,59.2706,59.1914,59.2266,6620.0
2021-09-08 11:25:00,67.34,67.35,67.29,67.32,7054.0,59.2266,59.2354,59.1826,59.209,7054.0
2021-09-08 11:30:00,67.31,67.33,67.24,67.24,5534.0,59.2002,59.2178,59.1387,59.1387,5534.0
2021-09-08 11:35:00,67.26,67.3,67.25,67.29,4952.0,59.1563,59.1914,59.1475,59.1826,4952.0
2021-09-08 11:40:00,67.28,67.42,67.28,67.4,5972.0,59.1738,59.297,59.1738,59.2794,5972.0
2021-09-08 11:45:00,67.39,67.43,67.39,67.42,7426.0,59.2706,59.3058,59.2706,59.297,7426.0
2021-09-08 11:50:00,67.41,67.43,67.37,67.4,18964.0,59.2882,59.3058,59.253,59.2794,18964.0
2021-09-08 11:55:00,67.4,67.41,67.36,67.36,6060.0,59.2794,59.2882,59.2442,59.2442,6060.0
2021-09-08 12:00:00,67.41,67.44,67.34,67.39,30408.0,59.2882,59.3146,59.2266,59.2706,30408.0
2021-09-08 12:05:00,67.37,67.39,67.37,67.38,3112.0,59.253,59.2706,59.253,59.2618,3112.0
2021-09-08 12:10:00,67.36,67.38,67.3,67.34,6932.0,59.2442,59.2618,59.1914,59.2266,6932.0
2021-09-08 12:15:00,67.33,67.39,67.3,67.33,5476.0,59.2178,59.2706,59.1914,59.2178,5476.0
2021-09-08 12:20:00,67.33,67.34,67.28,67.34,3250.0,59.2178,59.2266,59.1738,59.2266,3250.0
2021-09-08 12:25:00,67.32,67.36,67.3,67.32,5378.0,59.209,59.2442,59.1914,59.209,5378.0
2021-09-08 12:30:00,67.32,67.35,67.32,67.33,3672.0,59.209,59.2354,59.209,59.2178,3672.0
2021-09-08 12:35:00,67.32,67.33,67.3,67.32,5400.0,59.209,59.2178,59.1914,59.209,5400.0
2021-09-08 12:40:00,67.33,67.42,67.33,67.4,8552.0,59.2178,59.297,59.2178,59.2794,8552.0
2021-09-08 12:45:00,67.39,67.42,67.38,67.42,3056.0,59.2706,59.297,59.2618,59.297,3056.0
2021-09-08 12:50:00,67.39,67.42,67.38,67.39,5756.0,59.2706,59.297,59.2618,59.2706,5756.0
2021-09-08 12:55:00,67.41,67.42,67.39,67.39,6190.0,59.2882,59.297,59.2706,59.2706,6190.0
2021-09-08 13:00:00,67.44,67.44,67.38,67.38,2566.0,59.3146,59.3146,59.2618,59.2618,2566.0
2021-09-08 13:05:00,67.38,67.39,67.35,67.35,4562.0,59.2618,59.2706,59.2354,59.2354,4562.0
2021-09-08 13:10:00,67.32,67.33,67.3,67.32,4996.0,59.209,59.2178,59.1914,59.209,4996.0
2021-09-08 13:15:00,67.32,67.33,67.3,67.3,5472.0,59.209,59.2178,59.1914,59.1914,5472.0
2021-09-08 13:20:00,67.32,67.33,67.29,67.31,6538.0,59.209,59.2178,59.1826,59.2002,6538.0
2021-09-08 13:25:00,67.31,67.34,67.31,67.33,3278.0,59.2002,59.2266,59.2002,59.2178,3278.0
2021-09-08 13:30:00,67.33,67.36,67.32,67.33,4172.0,59.2178,59.2442,59.209,59.2178,4172.0
2021-09-08 13:35:00,67.32,67.35,67.32,67.33,4786.0,59.209,59.2354,59.209,59.2178,4786.0
2021-09-08 13:40:00,67.36,67.37,67.29,67.29,9406.0,59.2442,59.253,59.1826,59.1826,9406.0
2021-09-08 13:45:00,67.28,67.34,67.28,67.33,5166.0,59.1738,59.2266,59.1738,59.2178,5166.0
2021-09-08 13:50:00,67.32,67.32,67.28,67.32,3784.0,59.209,59.209,59.1738,59.209,3784.0
2021-09-08 13:55:00,67.33,67.34,67.32,67.32,4062.0,59.2178,59.2266,59.209,59.209,4062.0
2021-09-08 14:00:00,67.32,67.33,67.29,67.33,6688.0,59.209,59.2178,59.1826,59.2178,6688.0
2021-09-08 14:05:00,67.32,67.34,67.28,67.34,3236.0,59.209,59.2266,59.1738,59.2266,3236.0
2021-09-08 14:10:00,67.35,67.39,67.35,67.39,7010.0,59.2354,59.2706,59.2354,59.2706,7010.0
2021-09-08 14:15:00,67.39,67.4,67.35,67.39,7424.0,59.2706,59.2794,59.2354,59.2706,7424.0
2021-09-08 14:20:00,67.39,67.39,67.36,67.36,5056.0,59.2706,59.2706,59.2442,59.2442,5056.0
2021-09-08 14:25:00,67.35,67.38,67.34,67.38,3374.0,59.2354,59.2618,59.2266,59.2618,3374.0
2021-09-08 14:30:00,67.38,67.38,67.33,67.33,6230.0,59.2618,59.2618,59.2178,59.2178,6230.0
2021-09-08 14:35:00,67.34,67.36,67.33,67.33,3768.0,59.2266,59.2442,59.2178,59.2178,3768.0
2021-09-08 14:40:00,67.34,67.35,67.31,67.34,3668.0,59.2266,59.2354,59.2002,59.2266,3668.0
2021-09-08 14:45:00,67.34,67.35,67.32,67.35,2052.0,59.2266,59.2354,59.209,59.2354,2052.0
2021-09-08 14:50:00,67.38,67.42,67.37,67.42,2862.0,59.2618,59.297,59.253,59.297,2862.0
2021-09-08 14:55:00,67.42,67.42,67.37,67.38,7096.0,59.297,59.297,59.253,59.2618,7096.0
2021-09-08 15:00:00,67.36,67.36,67.31,67.33,6572.0,59.2442,59.2442,59.2002,59.2178,6572.0
2021-09-08 15:05:00,67.33,67.34,67.3,67.31,5662.0,59.2178,59.2266,59.1914,59.2002,5662.0
2021-09-08 15:10:00,67.31,67.33,67.29,67.33,10718.0,59.2002,59.2178,59.1826,59.2178,10718.0
2021-09-08 15:15:00,67.32,67.33,67.26,67.26,7272.0,59.209,59.2178,59.1563,59.1563,7272.0
2021-09-08 15:20:00,67.26,67.27,67.19,67.22,9736.0,59.1563,59.165,59.0947,59.1211,9736.0
2021-09-08 15:25:00,67.21,67.21,67.16,67.17,6340.0,59.1123,59.1123,59.0683,59.0771,6340.0
2021-09-08 15:30:00,67.16,67.24,67.16,67.17,14300.0,59.0683,59.1387,59.0683,59.0771,14300.0
2021-09-08 15:35:00,67.17,67.18,67.11,67.11,12346.0,59.0771,59.0859,59.0243,59.0243,12346.0
2021-09-08 15:40:00,67.13,67.24,67.12,67.24,23000.0,59.0419,59.1387,59.0331,59.1387,23000.0
2021-09-08 15:45:00,67.24,67.24,67.1,67.13,60338.0,59.1387,59.1387,59.0155,59.0419,60338.0
2021-09-08 15:50:00,67.21,67.22,67.02,67.03,62016.0,59.1123,59.1211,58.9452,58.954,62016.0
2021-09-08 15:55:00,67.02,67.05,66.99,67.01,161100.0,58.9452,58.9716,58.9188,58.9364,161100.0
2021-09-09 09:30:00,66.92,66.92,66.66,66.88,24848.0,58.8572,58.8572,58.6285,58.822,24848.0
2021-09-09 09:35:00,66.8,66.95,66.78,66.92,10218.0,58.7517,58.8836,58.7341,58.8572,10218.0
2021-09-09 09:40:00,66.95,67.1,66.91,67.02,5576.0,58.8836,59.0155,58.8484,58.9452,5576.0
2021-09-09 09:45:00,67.05,67.09,67.04,67.04,2074.0,58.9716,59.0067,58.9628,58.9628,2074.0
2021-09-09 09:50:00,67.03,67.05,66.99,67.01,3680.0,58.954,58.9716,58.9188,58.9364,3680.0
2021-09-09 09:55:00,66.99,67.03,66.97,67.0,7390.0,58.9188,58.954,58.9012,58.9276,7390.0
2021-09-09 10:00:00,67.03,67.03,66.92,66.94,9194.0,58.954,58.954,58.8572,58.8748,9194.0
2021-09-09 10:05:00,66.94,66.94,66.85,66.93,5178.0,58.8748,58.8748,58.7957,58.866,5178.0
2021-09-09 10:10:00,66.98,67.07,66.98,67.07,5448.0,58.91,58.9891,58.91,58.9891,5448.0
2021-09-09 10:15:00,67.11,67.11,67.01,67.04,3654.0,59.0243,59.0243,58.9364,58.9628,3654.0
2021-09-09 10:20:00,67.04,67.04,66.99,67.0,3392.0,58.9628,58.9628,58.9188,58.9276,3392.0
2021-09-09 10:25:00,67.03,67.07,67.01,67.01,1446.0,58.954,58.9891,58.9364,58.9364,1446.0
2021-09-09 10:30:00,66.99,67.07,66.98,67.07,8942.0,58.9188,58.9891,58.91,58.9891,8942.0
2021-09-09 10:35:00,67.05,67.05,66.97,66.99,5610.0,58.9716,58.9716,58.9012,58.9188,5610.0
2021-09-09 10:40:00,66.99,66.99,66.92,66.92,1452.0,58.9188,58.9188,58.8572,58.8572,1452.0
2021-09-09 10:45:00,66.93,66.97,66.88,66.97,9510.0,58.866,58.9012,58.822,58.9012,9510.0
2021-09-09 10:50:00,66.97,67.02,66.97,67.02,4432.0,58.9012,58.9452,58.9012,58.9452,4432.0
2021-09-09 10:55:00,67.04,67.12,67.04,67.08,6188.0,58.9628,59.0331,58.9628,58.9979,6188.0
2021-09-09 11:00:00,67.05,67.1,67.05,67.08,17102.0,58.9716,59.0155,58.9716,58.9979,17102.0
2021-09-09 11:05:00,67.07,67.09,66.95,66.95,5962.0,58.9891,59.0067,58.8836,58.8836,5962.0
2021-09-09 11:10:00,66.96,66.96,66.9,66.92,3600.0,58.8924,58.8924,58.8396,58.8572,3600.0
2021-09-09 11:15:00,66.92,66.92,66.83,66.89,3110.0,58.8572,58.8572,58.7781,58.8308,3110.0
2021-09-09 11:20:00,66.89,66.95,66.89,66.95,5650.0,58.8308,58.8836,58.8308,58.8836,5650.0
2021-09-09 11:25:00,66.97,67.03,66.97,67.03,12546.0,58.9012,58.954,58.9012,58.954,12546.0
2021-09-09 11:30:00,67.06,67.08,67.03,67.08,13900.0,58.9803,58.9979,58.954,58.9979,13900.0
2021-09-09 11:35:00,67.06,67.1,67.05,67.06,6698.0,58.9803,59.0155,58.9716,58.9803,6698.0
2021-09-09 11:40:00,67.06,67.08,67.01,67.01,5462.0,58.9803,58.9979,58.9364,58.9364,5462.0
2021-09-09 11:45:00,67.01,67.1,67.01,67.1,8852.0,58.9364,59.0155,58.9364,59.0155,8852.0
2021-09-09 11:50:00,67.1,67.14,67.08,67.13,11776.0,59.0155,59.0507,58.9979,59.0419,11776.0
2021-09-09 11:55:00,67.11,67.17,67.11,67.13,8536.0,59.0243,59.0771,59.0243,59.0419,8536.0
2021-09-09 12:00:00,67.11,67.11,67.02,67.03,10800.0,59.0243,59.0243,58.9452,58.954,10800.0
2021-09-09 12:05:00,67.03,67.06,67.02,67.06,9012.0,58.954,58.9803,58.9452,58.9803,9012.0
2021-09-09 12:10:00,67.06,67.08,67.04,67.07,7588.0,58.9803,58.9979,58.9628,58.9891,7588.0
2021-09-09 12:15:00,67.08,67.08,67.0,67.0,7582.0,58.9979,58.9979,58.9276,58.9276,7582.0
2021-09-09 12:20:00,67.0,67.05,66.99,67.05,6320.0,58.9276,58.9716,58.9188,58.9716,6320.0
2021-09-09 12:25:00,67.05,67.1,67.05,67.07,9838.0,58.9716,59.0155,58.9716,58.9891,9838.0
2021-09-09 12:30:00,67.08,67.16,67.04,67.15,9090.0,58.9979,59.0683,58.9628,59.0595,9090.0
2021-09-09 12:35:00,67.14,67.15,67.08,67.08,12036.0,59.0507,59.0595,58.9979,58.9979,12036.0
2021-09-09 12:40:00,67.1,67.11,67.07,67.11,4272.0,59.0155,59.0243,58.9891,59.0243,4272.0
2021-09-09 12:45:00,67.11,67.13,67.09,67.12,5322.0,59.0243,59.0419,59.0067,59.0331,5322.0
2021-09-09 12:50:00,67.14,67.17,67.14,67.17,3274.0,59.0507,59.0771,59.0507,59.0771,3274.0
2021-09-09 12:55:00,67.17,67.17,67.08,67.13,8308.0,59.0771,59.0771,58.9979,59.0419,8308.0
2021-09-09 13:00:00,67.13,67.16,67.13,67.16,5158.0,59.0419,59.0683,59.0419,59.0683,5158.0
2021-09-09 13:05:00,67.16,67.17,67.16,67.17,2344.0,59.0683,59.0771,59.0683,59.0771,2344.0
2021-09-09 13:10:00,67.19,67.28,67.18,67.23,13218.0,59.0947,59.1738,59.0859,59.1299,13218.0
2021-09-09 13:15:00,67.22,67.22,67.16,67.16,2254.0,59.1211,59.1211,59.0683,59.0683,2254.0
2021-09-09 13:20:00,67.13,67.14,67.05,67.11,11086.0,59.0419,59.0507,58.9716,59.0243,11086.0
2021-09-09 13:25:00,67.14,67.16,67.1,67.11,13990.0,59.0507,59.0683,59.0155,59.0243,13990.0
2021-09-09 13:30:00,67.09,67.09,66.93,66.96,15668.0,59.0067,59.0067,58.866,58.8924,15668.0
2021-09-09 13:35:00,66.96,67.02,66.94,67.0,5406.0,58.8924,58.9452,58.8748,58.9276,5406.0
2021-09-09 13:40:00,67.01,67.05,66.98,67.05,3840.0,58.9364,58.9716,58.91,58.9716,3840.0
2021-09-09 13:45:00,67.03,67.03,66.97,66.97,6540.0,58.954,58.954,58.9012,58.9012,6540.0
2021-09-09 13:50:00,66.97,66.98,66.97,66.97,1860.0,58.9012,58.91,58.9012,58.9012,1860.0
2021-09-09 13:55:00,66.99,67.0,66.95,66.96,23026.0,58.9188,58.9276,58.8836,58.8924,23026.0
2021-09-09 14:00:00,66.95,66.98,66.92,66.92,9102.0,58.8836,58.91,58.8572,58.8572,9102.0
2021-09-09 14:05:00,66.92,66.96,66.92,66.92,8674.0,58.8572,58.8924,58.8572,58.8572,8674.0
2021-09-09 14:10:00,66.92,66.96,66.91,66.96,2374.0,58.8572,58.8924,58.8484,58.8924,2374.0
2021-09-09 14:15:00,66.94,66.95,66.93,66.93,5298.0,58.8748,58.8836,58.866,58.866,5298.0
2021-09-09 14:20:00,66.92,66.95,66.92,66.92,3854.0,58.8572,58.8836,58.8572,58.8572,3854.0
2021-09-09 14:25:00,66.92,66.97,66.89,66.92,35052.0,58.8572,58.9012,58.8308,58.8572,35052.0
2021-09-09 14:30:00,66.95,66.95,66.94,66.95,2346.0,58.8836,58.8836,58.8748,58.8836,2346.0
2021-09-09 14:35:00,66.95,67.02,66.95,67.0,11062.0,58.8836,58.9452,58.8836,58.9276,11062.0
2021-09-09 14:40:00,67.0,67.07,66.99,67.06,27560.0,58.9276,58.9891,58.9188,58.9803,27560.0
2021-09-09 14:45:00,67.06,67.1,67.04,67.05,20662.0,58.9803,59.0155,58.9628,58.9716,20662.0
2021-09-09 14:50:00,67.06,67.1,67.06,67.1,1800.0,58.9803,59.0155,58.9803,59.0155,1800.0
2021-09-09 14:55:00,67.1,67.11,67.08,67.08,4694.0,59.0155,59.0243,58.9979,58.9979,4694.0
2021-09-09 15:00:00,67.1,67.1,67.02,67.02,8724.0,59.0155,59.0155,58.9452,58.9452,8724.0
2021-09-09 15:05:00,67.04,67.06,67.02,67.02,8458.0,58.9628,58.9803,58.9452,58.9452,8458.0
2021-09-09 15:10:00,67.04,67.05,66.99,66.99,6936.0,58.9628,58.9716,58.9188,58.9188,6936.0
2021-09-09 15:15:00,66.99,67.02,66.99,66.99,7892.0,58.9188,58.9452,58.9188,58.9188,7892.0
2021-09-09 15:20:00,66.99,67.04,66.98,67.03,11514.0,58.9188,58.9628,58.91,58.954,11514.0
2021-09-09 15:25:00,67.03,67.05,67.02,67.04,6640.0,58.954,58.9716,58.9452,58.9628,6640.0
2021-09-09 15:30:00,67.03,67.04,66.95,66.99,17004.0,58.954,58.9628,58.8836,58.9188,17004.0
2021-09-09 15:35:00,66.99,67.07,66.97,67.05,9106.0,58.9188,58.9891,58.9012,58.9716,9106.0
2021-09-09 15:40:00,67.04,67.08,66.99,67.06,10532.0,58.9628,58.9979,58.9188,58.9803,10532.0
2021-09-09 15:45:00,67.05,67.08,67.02,67.02,17644.0,58.9716,58.9979,58.9452,58.9452,17644.0
2021-09-09 15:50:00,66.99,67.01,66.91,66.95,42440.0,58.9188,58.9364,58.8484,58.8836,42440.0
2021-09-09 15:55:00,66.93,66.97,66.89,66.91,90764.0,58.866,58.9012,58.8308,58.8484,90764.0
2021-09-10 09:30:00,66.89,66.92,66.74,66.85,17936.0,58.8308,58.8572,58.6989,58.7957,17936.0
2021-09-10 09:35:00,66.76,66.9,66.75,66.75,6056.0,58.7165,58.8396,58.7077,58.7077,6056.0
2021-09-10 09:40:00,66.75,66.84,66.62,66.65,9844.0,58.7077,58.7869,58.5934,58.6197,9844.0
2021-09-10 09:45:00,66.63,66.68,66.49,66.49,22624.0,58.6022,58.6461,58.479,58.479,22624.0
2021-09-10 09:50:00,66.47,66.58,66.47,66.56,6886.0,58.4614,58.5582,58.4614,58.5406,6886.0
2021-09-10 09:55:00,66.6,66.6,66.43,66.46,12104.0,58.5758,58.5758,58.4263,58.4526,12104.0
2021-09-10 10:00:00,66.46,66.48,66.39,66.42,11802.0,58.4526,58.4702,58.3911,58.4175,11802.0
2021-09-10 10:05:00,66.48,66.55,66.43,66.55,17792.0,58.4702,58.5318,58.4263,58.5318,17792.0
2021-09-10 10:10:00,66.56,66.56,66.41,66.44,18344.0,58.5406,58.5406,58.4087,58.435,18344.0
2021-09-10 10:15:00,66.42,66.46,66.36,66.41,8594.0,58.4175,58.4526,58.3647,58.4087,8594.0
2021-09-10 10:20:00,66.42,66.51,66.41,66.51,6272.0,58.4175,58.4966,58.4087,58.4966,6272.0
2021-09-10 10:25:00,66.53,66.56,66.5,66.56,9298.0,58.5142,58.5406,58.4878,58.5406,9298.0
2021-09-10 10:30:00,66.55,66.56,66.48,66.56,26728.0,58.5318,58.5406,58.4702,58.5406,26728.0
2021-09-10 10:35:00,66.55,66.62,66.5,66.5,9934.0,58.5318,58.5934,58.4878,58.4878,9934.0
2021-09-10 10:40:00,66.52,66.56,66.42,66.42,53850.0,58.5054,58.5406,58.4175,58.4175,53850.0
2021-09-10 10:45:00,66.41,66.46,66.33,66.33,8362.0,58.4087,58.4526,58.3383,58.3383,8362.0
2021-09-10 10:50:00,66.35,66.42,66.35,66.42,8466.0,58.3559,58.4175,58.3559,58.4175,8466.0
2021-09-10 10:55:00,66.37,66.43,66.35,66.4,16574.0,58.3735,58.4263,58.3559,58.3999,16574.0
2021-09-10 11:00:00,66.41,66.5,66.39,66.45,19508.0,58.4087,58.4878,58.3911,58.4438,19508.0
2021-09-10 11:05:00,66.49,66.49,66.41,66.46,6872.0,58.479,58.479,58.4087,58.4526,6872.0
2021-09-10 11:10:00,66.46,66.48,66.44,66.48,5762.0,58.4526,58.4702,58.435,58.4702,5762.0
2021-09-10 11:15:00,66.47,66.57,66.47,66.51,2408.0,58.4614,58.5494,58.4614,58.4966,2408.0
2021-09-10 11:20:00,66.5,66.53,66.47,66.52,8334.0,58.4878,58.5142,58.4614,58.5054,8334.0
2021-09-10 11:25:00,66.52,66.53,66.45,66.45,18018.0,58.5054,58.5142,58.4438,58.4438,18018.0
2021-09-10 11:30:00,66.44,66.44,66.31,66.32,17654.0,58.435,58.435,58.3207,58.3295,17654.0
2021-09-10 11:35:00,66.32,66.33,66.27,66.28,6792.0,58.3295,58.3383,58.2855,58.2943,6792.0
2021-09-10 11:40:00,66.28,66.34,66.27,66.33,7790.0,58.2943,58.3471,58.2855,58.3383,7790.0
2021-09-10 11:45:00,66.29,66.38,66.29,66.31,5478.0,58.3031,58.3823,58.3031,58.3207,5478.0
2021-09-10 11:50:00,66.32,66.37,66.28,66.36,3446.0,58.3295,58.3735,58.2943,58.3647,3446.0
2021-09-10 11:55:00,66.33,66.36,66.31,66.36,2220.0,58.3383,58.3647,58.3207,58.3647,2220.0
2021-09-10 12:00:00,66.36,66.41,66.35,66.39,5658.0,58.3647,58.4087,58.3559,58.3911,5658.0
2021-09-10 12:05:00,66.42,66.45,66.39,66.45,22530.0,58.4175,58.4438,58.3911,58.4438,22530.0
2021-09-10 12:10:00,66.46,66.49,66.46,66.48,3240.0,58.4526,58.479,58.4526,58.4702,3240.0
2021-09-10 12:15:00,66.52,66.55,66.51,66.53,2200.0,58.5054,58.5318,58.4966,58.5142,2200.0
2021-09-10 12:20:00,66.54,66.58,66.53,66.57,5024.0,58.523,58.5582,58.5142,58.5494,5024.0
2021-09-10 12:25:00,66.58,66.58,66.54,66.54,12284.0,58.5582,58.5582,58.523,58.523,12284.0
2021-09-10 12:30:00,66.54,66.55,66.53,66.54,10830.0,58.523,58.5318,58.5142,58.523,10830.0
2021-09-10 12:35:00,66.55,66.59,66.55,66.58,6210.0,58.5318,58.567,58.5318,58.5582,6210.0
2021-09-10 12:40:00,66.58,66.64,66.58,66.62,10284.0,58.5582,58.611,58.5582,58.5934,10284.0
2021-09-10 12:45:00,66.6,66.62,66.6,66.6,11474.0,58.5758,58.5934,58.5758,58.5758,11474.0
2021-09-10 12:50:00,66.59,66.6,66.58,66.58,1762.0,58.567,58.5758,58.5582,58.5582,1762.0
2021-09-10 12:55:00,66.59,66.61,66.58,66.58,9450.0,58.567,58.5846,58.5582,58.5582,9450.0
2021-09-10 13:00:00,66.58,66.64,66.57,66.61,9660.0,58.5582,58.611,58.5494,58.5846,9660.0
2021-09-10 13:05:00,66.6,66.64,66.59,66.61,7002.0,58.5758,58.611,58.567,58.5846,7002.0
2021-09-10 13:10:00,66.59,66.6,66.58,66.58,6348.0,58.567,58.5758,58.5582,58.5582,6348.0
2021-09-10 13:15:00,66.58,66.59,66.55,66.58,10950.0,58.5582,58.567,58.5318,58.5582,10950.0
2021-09-10 13:20:00,66.58,66.61,66.58,66.58,2656.0,58.5582,58.5846,58.5582,58.5582,2656.0
2021-09-10 13:25:00,66.6,66.64,66.6,66.63,4810.0,58.5758,58.611,58.5758,58.6022,4810.0
2021-09-10 13:30:00,66.64,66.69,66.64,66.69,7038.0,58.611,58.6549,58.611,58.6549,7038.0
2021-09-10 13:35:00,66.71,66.75,66.71,66.73,7562.0,58.6725,58.7077,58.6725,58.6901,7562.0
2021-09-10 13:40:00,66.73,66.76,66.67,66.67,4966.0,58.6901,58.7165,58.6373,58.6373,4966.0
2021-09-10 13:45:00,66.69,66.74,66.69,66.74,5800.0,58.6549,58.6989,58.6549,58.6989,5800.0
2021-09-10 13:50:00,66.73,66.74,66.72,66.73,4484.0,58.6901,58.6989,58.6813,58.6901,4484.0
2021-09-10 13:55:00,66.73,66.74,66.7,66.73,19064.0,58.6901,58.6989,58.6637,58.6901,19064.0
2021-09-10 14:00:00,66.75,66.76,66.69,66.69,6066.0,58.7077,58.7165,58.6549,58.6549,6066.0
2021-09-10 14:05:00,66.7,66.71,66.66,66.66,3062.0,58.6637,58.6725,58.6285,58.6285,3062.0
2021-09-10 14:10:00,66.66,66.72,66.64,66.7,9914.0,58.6285,58.6813,58.611,58.6637,9914.0
2021-09-10 14:15:00,66.7,66.7,66.66,66.67,7628.0,58.6637,58.6637,58.6285,58.6373,7628.0
2021-09-10 14:20:00,66.66,66.7,66.64,66.7,8904.0,58.6285,58.6637,58.611,58.6637,8904.0
2021-09-10 14:25:00,66.71,66.73,66.7,66.73,7696.0,58.6725,58.6901,58.6637,58.6901,7696.0
2021-09-10 14:30:00,66.72,66.76,66.72,66.72,12310.0,58.6813,58.7165,58.6813,58.6813,12310.0
2021-09-10 14:35:00,66.72,66.78,66.72,66.78,8382.0,58.6813,58.7341,58.6813,58.7341,8382.0
2021-09-10 14:40:00,66.78,66.83,66.77,66.78,10226.0,58.7341,58.7781,58.7253,58.7341,10226.0
2021-09-10 14:45:00,66.79,66.81,66.76,66.8,7362.0,58.7429,58.7605,58.7165,58.7517,7362.0
2021-09-10 14:50:00,66.81,66.83,66.79,66.83,8112.0,58.7605,58.7781,58.7429,58.7781,8112.0
2021-09-10 14:55:00,66.83,66.83,66.79,66.79,9634.0,58.7781,58.7781,58.7429,58.7429,9634.0
2021-09-10 15:00:00,66.8,66.82,66.79,66.81,6258.0,58.7517,58.7693,58.7429,58.7605,6258.0
2021-09-10 15:05:00,66.81,66.85,66.8,66.84,16166.0,58.7605,58.7957,58.7517,58.7869,16166.0
2021-09-10 15:10:00,66.86,66.89,66.83,66.88,7946.0,58.8044,58.8308,58.7781,58.822,7946.0
2021-09-10 15:15:00,66.88,66.89,66.83,66.86,6058.0,58.822,58.8308,58.7781,58.8044,6058.0
2021-09-10 15:20:00,66.86,66.88,66.82,66.83,4696.0,58.8044,58.822,58.7693,58.7781,4696.0
2021-09-10 15:25:00,66.81,66.83,66.76,66.82,8222.0,58.7605,58.7781,58.7165,58.7693,8222.0
2021-09-10 15:30:00,66.8,66.8,66.73,66.74,9464.0,58.7517,58.7517,58.6901,58.6989,9464.0
2021-09-10 15:35:00,66.74,66.74,66.63,66.64,12562.0,58.6989,58.6989,58.6022,58.611,12562.0
2021-09-10 15:40:00,66.61,66.61,66.51,66.53,15730.0,58.5846,58.5846,58.4966,58.5142,15730.0
2021-09-10 15:45:00,66.52,66.53,66.43,66.44,18696.0,58.5054,58.5142,58.4263,58.435,18696.0
2021-09-10 15:50:00,66.42,66.43,66.31,66.35,44026.0,58.4175,58.4263,58.3207,58.3559,44026.0
2021-09-10 15:55:00,66.36,66.42,66.22,66.25,128954.0,58.3647,58.4175,58.2416,58.2679,128954.0
2021-09-13 09:30:00,66.96,67.03,66.85,66.85,29542.0,58.8924,58.954,58.7957,58.7957,29542.0
2021-09-13 09:35:00,66.9,67.08,66.83,67.08,18506.0,58.8396,58.9979,58.7781,58.9979,18506.0
2021-09-13 09:40:00,67.13,67.25,67.09,67.21,10934.0,59.0419,59.1475,59.0067,59.1123,10934.0
2021-09-13 09:45:00,67.24,67.24,67.11,67.2,8174.0,59.1387,59.1387,59.0243,59.1035,8174.0
2021-09-13 09:50:00,67.28,67.35,67.25,67.28,21440.0,59.1738,59.2354,59.1475,59.1738,21440.0
2021-09-13 09:55:00,67.27,67.38,67.21,67.21,14546.0,59.165,59.2618,59.1123,59.1123,14546.0
2021-09-13 10:00:00,67.26,67.3,67.08,67.17,14534.0,59.1563,59.1914,58.9979,59.0771,14534.0
2021-09-13 10:05:00,67.19,67.36,67.19,67.33,33922.0,59.0947,59.2442,59.0947,59.2178,33922.0
2021-09-13 10:10:00,67.32,67.47,67.3,67.44,19864.0,59.209,59.341,59.1914,59.3146,19864.0
2021-09-13 10:15:00,67.41,67.42,67.33,67.36,12122.0,59.2882,59.297,59.2178,59.2442,12122.0
2021-09-13 10:20:00,67.33,67.43,67.29,67.41,12082.0,59.2178,59.3058,59.1826,59.2882,12082.0
2021-09-13 10:25:00,67.43,67.43,67.37,67.42,7602.0,59.3058,59.3058,59.253,59.297,7602.0
2021-09-13 10:30:00,67.46,67.55,67.46,67.53,29362.0,59.3322,59.4113,59.3322,59.3937,29362.0
2021-09-13 10:35:00,67.5,67.61,67.5,67.57,15008.0,59.3673,59.4641,59.3673,59.4289,15008.0
2021-09-13 10:40:00,67.57,67.62,67.48,67.51,8596.0,59.4289,59.4729,59.3497,59.3761,8596.0
2021-09-13 10:45:00,67.52,67.53,67.39,67.41,8578.0,59.3849,59.3937,59.2706,59.2882,8578.0
2021-09-13 10:50:00,67.42,67.56,67.41,67.55,8114.0,59.297,59.4201,59.2882,59.4113,8114.0
2021-09-13 10:55:00,67.55,67.55,67.46,67.48,8666.0,59.4113,59.4113,59.3322,59.3497,8666.0
2021-09-13 11:00:00,67.49,67.49,67.32,67.34,9294.0,59.3585,59.3585,59.209,59.2266,9294.0
2021-09-13 11:05:00,67.35,67.39,67.32,67.36,15616.0,59.2354,59.2706,59.209,59.2442,15616.0
2021-09-13 11:10:00,67.33,67.41,67.33,67.34,8516.0,59.2178,59.2882,59.2178,59.2266,8516.0
2021-09-13 11:15:00,67.33,67.36,67.31,67.35,8796.0,59.2178,59.2442,59.2002,59.2354,8796.0
2021-09-13 11:20:00,67.31,67.38,67.29,67.37,8416.0,59.2002,59.2618,59.1826,59.253,8416.0
2021-09-13 11:25:00,67.36,67.45,67.35,67.42,9246.0,59.2442,59.3234,59.2354,59.297,9246.0
2021-09-13 11:30:00,67.46,67.55,67.43,67.51,14170.0,59.3322,59.4113,59.3058,59.3761,14170.0
2021-09-13 11:35:00,67.5,67.56,67.43,67.56,7872.0,59.3673,59.4201,59.3058,59.4201,7872.0
2021-09-13 11:40:00,67.54,67.59,67.53,67.58,7904.0,59.4025,59.4465,59.3937,59.4377,7904.0
2021-09-13 11:45:00,67.58,67.6,67.52,67.6,7392.0,59.4377,59.4553,59.3849,59.4553,7392.0
2021-09-13 11:50:00,67.6,67.7,67.57,67.66,26660.0,59.4553,59.5432,59.4289,59.5081,26660.0
2021-09-13 11:55:00,67.64,67.69,67.55,67.55,32358.0,59.4905,59.5344,59.4113,59.4113,32358.0
2021-09-13 12:00:00,67.52,67.52,67.33,67.33,7314.0,59.3849,59.3849,59.2178,59.2178,7314.0
2021-09-13 12:05:00,67.31,67.32,67.26,67.28,8024.0,59.2002,59.209,59.1563,59.1738,8024.0
2021-09-13 12:10:00,67.29,67.29,67.18,67.2,8864.0,59.1826,59.1826,59.0859,59.1035,8864.0
2021-09-13 12:15:00,67.17,67.24,67.17,67.22,12174.0,59.0771,59.1387,59.0771,59.1211,12174.0
2021-09-13 12:20:00,67.24,67.24,67.21,67.22,6208.0,59.1387,59.1387,59.1123,59.1211,6208.0
2021-09-13 12:25:00,67.21,67.21,67.14,67.16,11816.0,59.1123,59.1123,59.0507,59.0683,11816.0
2021-09-13 12:30:00,67.14,67.17,67.13,67.16,10612.0,59.0507,59.0771,59.0419,59.0683,10612.0
2021-09-13 12:35:00,67.17,67.22,67.12,67.13,16246.0,59.0771,59.1211,59.0331,59.0419,16246.0
2021-09-13 12:40:00,67.12,67.13,67.05,67.06,8344.0,59.0331,59.0419,58.9716,58.9803,8344.0
2021-09-13 12:45:00,67.04,67.07,67.03,67.06,9256.0,58.9628,58.9891,58.954,58.9803,9256.0
2021-09-13 12:50:00,67.06,67.08,66.99,67.0,14538.0,58.9803,58.9979,58.9188,58.9276,14538.0
2021-09-13 12:55:00,67.01,67.02,66.92,66.92,8156.0,58.9364,58.9452,58.8572,58.8572,8156.0
2021-09-13 13:00:00,66.92,67.0,66.92,66.98,10400.0,58.8572,58.9276,58.8572,58.91,10400.0
2021-09-13 13:05:00,66.99,67.03,66.98,66.98,11868.0,58.9188,58.954,58.91,58.91,11868.0
2021-09-13 13:10:00,66.97,67.0,66.96,67.0,5778.0,58.9012,58.9276,58.8924,58.9276,5778.0
2021-09-13 13:15:00,66.96,67.02,66.95,67.01,13646.0,58.8924,58.9452,58.8836,58.9364,13646.0
2021-09-13 13:20:00,66.99,67.03,66.98,67.02,10594.0,58.9188,58.954,58.91,58.9452,10594.0
2021-09-13 13:25:00,67.02,67.02,66.9,66.92,7536.0,58.9452,58.9452,58.8396,58.8572,7536.0
2021-09-13 13:30:00,66.91,67.01,66.86,66.99,21172.0,58.8484,58.9364,58.8044,58.9188,21172.0
2021-09-13 13:35:00,66.99,67.01,66.95,66.95,5338.0,58.9188,58.9364,58.8836,58.8836,5338.0
2021-09-13 13:40:00,66.96,67.06,66.95,67.06,13718.0,58.8924,58.9803,58.8836,58.9803,13718.0
2021-09-13 13:45:00,67.06,67.07,67.01,67.01,7782.0,58.9803,58.9891,58.9364,58.9364,7782.0
2021-09-13 13:50:00,67.0,67.01,66.94,66.96,3970.0,58.9276,58.9364,58.8748,58.8924,3970.0
2021-09-13 13:55:00,66.94,66.99,66.94,66.95,13546.0,58.8748,58.9188,58.8748,58.8836,13546.0
2021-09-13 14:00:00,66.95,66.99,66.95,66.95,4632.0,58.8836,58.9188,58.8836,58.8836,4632.0
2021-09-13 14:05:00,66.95,66.95,66.82,66.82,5170.0,58.8836,58.8836,58.7693,58.7693,5170.0
2021-09-13 14:10:00,66.82,66.83,66.79,66.79,6136.0,58.7693,58.7781,58.7429,58.7429,6136.0
2021-09-13 14:15:00,66.79,66.86,66.77,66.86,5456.0,58.7429,58.8044,58.7253,58.8044,5456.0
2021-09-13 14:20:00,66.85,66.85,66.78,66.82,5568.0,58.7957,58.7957,58.7341,58.7693,5568.0
2021-09-13 14:25:00,66.83,66.88,66.82,66.82,10312.0,58.7781,58.822,58.7693,58.7693,10312.0
2021-09-13 14:30:00,66.81,66.83,66.79,66.83,6716.0,58.7605,58.7781,58.7429,58.7781,6716.0
2021-09-13 14:35:00,66.85,66.85,66.77,66.77,9994.0,58.7957,58.7957,58.7253,58.7253,9994.0
2021-09-13 14:40:00,66.77,66.86,66.74,66.83,7398.0,58.7253,58.8044,58.6989,58.7781,7398.0
2021-09-13 14:45:00,66.83,66.87,66.81,66.86,5590.0,58.7781,58.8132,58.7605,58.8044,5590.0
2021-09-13 14:50:00,66.87,66.9,66.84,66.88,8020.0,58.8132,58.8396,58.7869,58.822,8020.0
2021-09-13 14:55:00,66.89,66.96,66.89,66.95,14516.0,58.8308,58.8924,58.8308,58.8836,14516.0
2021-09-13 15:00:00,66.96,66.99,66.92,66.99,19424.0,58.8924,58.9188,58.8572,58.9188,19424.0
2021-09-13 15:05:00,66.99,67.0,66.94,66.95,7402.0,58.9188,58.9276,58.8748,58.8836,7402.0
2021-09-13 15:10:00,66.95,67.06,66.91,67.04,16496.0,58.8836,58.9803,58.8484,58.9628,16496.0
2021-09-13 15:15:00,67.04,67.08,67.02,67.06,5984.0,58.9628,58.9979,58.9452,58.9803,5984.0
2021-09-13 15:20:00,67.06,67.11,67.03,67.11,14896.0,58.9803,59.0243,58.954,59.0243,14896.0
2021-09-13 15:25:00,67.11,67.22,67.1,67.22,17876.0,59.0243,59.1211,59.0155,59.1211,17876.0
2021-09-13 15:30:00,67.21,67.28,67.18,67.28,22618.0,59.1123,59.1738,59.0859,59.1738,22618.0
2021-09-13 15:35:00,67.27,67.27,67.19,67.25,22356.0,59.165,59.165,59.0947,59.1475,22356.0
2021-09-13 15:40:00,67.23,67.23,67.07,67.14,28406.0,59.1299,59.1299,58.9891,59.0507,28406.0
2021-09-13 15:45:00,67.14,67.2,67.06,67.14,59300.0,59.0507,59.1035,58.9803,59.0507,59300.0
2021-09-13 15:50:00,67.16,67.16,67.02,67.02,49052.0,59.0683,59.0683,58.9452,58.9452,49052.0
2021-09-13 15:55:00,67.04,67.06,66.95,67.01,134944.0,58.9628,58.9803,58.8836,58.9364,134944.0
2021-09-14 09:30:00,67.25,67.48,67.22,67.47,19594.0,59.1475,59.3497,59.1211,59.341,19594.0
2021-09-14 09:35:00,67.48,67.56,67.37,67.41,13048.0,59.3497,59.4201,59.253,59.2882,13048.0
2021-09-14 09:40:00,67.39,67.47,67.33,67.44,7052.0,59.2706,59.341,59.2178,59.3146,7052.0
2021-09-14 09:45:00,67.45,67.45,67.3,67.3,6224.0,59.3234,59.3234,59.1914,59.1914,6224.0
2021-09-14 09:50:00,67.31,67.31,67.21,67.24,4878.0,59.2002,59.2002,59.1123,59.1387,4878.0
2021-09-14 09:55:00,67.24,67.26,67.07,67.11,8220.0,59.1387,59.1563,58.9891,59.0243,8220.0
2021-09-14 10:00:00,67.11,67.29,67.06,67.28,23476.0,59.0243,59.1826,58.9803,59.1738,23476.0
2021-09-14 10:05:00,67.26,67.27,67.22,67.23,10866.0,59.1563,59.165,59.1211,59.1299,10866.0
2021-09-14 10:10:00,67.23,67.32,67.17,67.31,8654.0,59.1299,59.209,59.0771,59.2002,8654.0
2021-09-14 10:15:00,67.37,67.42,67.32,67.34,12704.0,59.253,59.297,59.209,59.2266,12704.0
2021-09-14 10:20:00,67.33,67.33,67.23,67.27,10370.0,59.2178,59.2178,59.1299,59.165,10370.0
2021-09-14 10:25:00,67.26,67.41,67.21,67.4,15864.0,59.1563,59.2882,59.1123,59.2794,15864.0
2021-09-14 10:30:00,67.36,67.45,67.35,67.38,9546.0,59.2442,59.3234,59.2354,59.2618,9546.0
2021-09-14 10:35:00,67.38,67.43,67.2,67.2,10498.0,59.2618,59.3058,59.1035,59.1035,10498.0
2021-09-14 10:40:00,67.19,67.24,67.11,67.11,7154.0,59.0947,59.1387,59.0243,59.0243,7154.0
2021-09-14 10:45:00,67.08,67.1,67.01,67.02,7494.0,58.9979,59.0155,58.9364,58.9452,7494.0
2021-09-14 10:50:00,67.03,67.13,67.0,67.08,7634.0,58.954,59.0419,58.9276,58.9979,7634.0
2021-09-14 10:55:00,67.09,67.13,67.04,67.1,22980.0,59.0067,59.0419,58.9628,59.0155,22980.0
2021-09-14 11:00:00,67.1,67.11,66.99,67.04,15394.0,59.0155,59.0243,58.9188,58.9628,15394.0
2021-09-14 11:05:00,67.04,67.08,66.98,67.0,8734.0,58.9628,58.9979,58.91,58.9276,8734.0
2021-09-14 11:10:00,66.95,67.04,66.95,67.04,66070.0,58.8836,58.9628,58.8836,58.9628,66070.0
2021-09-14 11:15:00,67.02,67.05,66.95,66.95,7638.0,58.9452,58.9716,58.8836,58.8836,7638.0
2021-09-14 11:20:00,66.95,66.96,66.92,66.96,10328.0,58.8836,58.8924,58.8572,58.8924,10328.0
2021-09-14 11:25:00,66.95,67.07,66.95,67.02,8698.0,58.8836,58.9891,58.8836,58.9452,8698.0
2021-09-14 11:30:00,67.01,67.03,66.92,66.97,15698.0,58.9364,58.954,58.8572,58.9012,15698.0
2021-09-14 11:35:00,66.98,66.98,66.86,66.89,15896.0,58.91,58.91,58.8044,58.8308,15896.0
2021-09-14 11:40:00,66.89,66.94,66.88,66.9,6822.0,58.8308,58.8748,58.822,58.8396,6822.0
2021-09-14 11:45:00,66.88,66.88,66.82,66.83,19478.0,58.822,58.822,58.7693,58.7781,19478.0
2021-09-14 11:50:00,66.83,66.83,66.72,66.72,13940.0,58.7781,58.7781,58.6813,58.6813,13940.0
2021-09-14 11:55:00,66.72,66.74,66.71,66.74,3438.0,58.6813,58.6989,58.6725,58.6989,3438.0
2021-09-14 12:00:00,66.75,66.75,66.69,66.74,5020.0,58.7077,58.7077,58.6549,58.6989,5020.0
2021-09-14 12:05:00,66.74,66.86,66.71,66.85,9678.0,58.6989,58.8044,58.6725,58.7957,9678.0
2021-09-14 12:10:00,66.84,66.89,66.82,66.83,20616.0,58.7869,58.8308,58.7693,58.7781,20616.0
2021-09-14 12:15:00,66.83,66.86,66.79,66.84,10082.0,58.7781,58.8044,58.7429,58.7869,10082.0
2021-09-14 12:20:00,66.82,66.83,66.79,66.79,4446.0,58.7693,58.7781,58.7429,58.7429,4446.0
2021-09-14 12:25:00,66.78,66.83,66.78,66.82,7826.0,58.7341,58.7781,58.7341,58.7693,7826.0
2021-09-14 12:30:00,66.82,66.82,66.74,66.74,5374.0,58.7693,58.7693,58.6989,58.6989,5374.0
2021-09-14 12:35:00,66.75,66.75,66.66,66.68,9882.0,58.7077,58.7077,58.6285,58.6461,9882.0
2021-09-14 12:40:00,66.7,66.73,66.68,66.72,10220.0,58.6637,58.6901,58.6461,58.6813,10220.0
2021-09-14 12:45:00,66.72,66.73,66.66,66.66,6892.0,58.6813,58.6901,58.6285,58.6285,6892.0
2021-09-14 12:50:00,66.67,66.67,66.64,66.66,5266.0,58.6373,58.6373,58.611,58.6285,5266.0
2021-09-14 12:55:00,66.66,66.71,66.64,66.7,31566.0,58.6285,58.6725,58.611,58.6637,31566.0
2021-09-14 13:00:00,66.72,66.77,66.7,66.76,2286.0,58.6813,58.7253,58.6637,58.7165,2286.0
2021-09-14 13:05:00,66.78,66.8,66.71,66.73,7262.0,58.7341,58.7517,58.6725,58.6901,7262.0
2021-09-14 13:10:00,66.69,66.78,66.68,66.78,15476.0,58.6549,58.7341,58.6461,58.7341,15476.0
2021-09-14 13:15:00,66.82,66.89,66.81,66.86,6222.0,58.7693,58.8308,58.7605,58.8044,6222.0
2021-09-14 13:20:00,66.87,66.89,66.86,66.87,16650.0,58.8132,58.8308,58.8044,58.8132,16650.0
2021-09-14 13:25:00,66.86,66.92,66.85,66.9,26066.0,58.8044,58.8572,58.7957,58.8396,26066.0
2021-09-14 13:30:00,66.87,66.89,66.79,66.81,11592.0,58.8132,58.8308,58.7429,58.7605,11592.0
2021-09-14 13:35:00,66.82,66.88,66.82,66.87,28902.0,58.7693,58.822,58.7693,58.8132,28902.0
2021-09-14 13:40:00,66.86,66.92,66.85,66.92,19998.0,58.8044,58.8572,58.7957,58.8572,19998.0
2021-09-14 13:45:00,66.95,66.97,66.91,66.91,15662.0,58.8836,58.9012,58.8484,58.8484,15662.0
2021-09-14 13:50:00,66.9,66.99,66.89,66.96,27236.0,58.8396,58.9188,58.8308,58.8924,27236.0
2021-09-14 13:55:00,66.96,67.06,66.95,67.04,41430.0,58.8924,58.9803,58.8836,58.9628,41430.0
2021-09-14 14:00:00,67.05,67.1,67.04,67.09,12838.0,58.9716,59.0155,58.9628,59.0067,12838.0
2021-09-14 14:05:00,67.08,67.11,66.98,66.98,35730.0,58.9979,59.0243,58.91,58.91,35730.0
2021-09-14 14:10:00,66.96,66.96,66.91,66.94,15456.0,58.8924,58.8924,58.8484,58.8748,15456.0
2021-09-14 14:15:00,66.92,66.96,66.92,66.92,15456.0,58.8572,58.8924,58.8572,58.8572,15456.0
2021-09-14 14:20:00,66.94,66.97,66.83,66.83,12918.0,58.8748,58.9012,58.7781,58.7781,12918.0
2021-09-14 14:25:00,66.83,66.9,66.83,66.9,14640.0,58.7781,58.8396,58.7781,58.8396,14640.0
2021-09-14 14:30:00,66.89,66.89,66.83,66.83,14532.0,58.8308,58.8308,58.7781,58.7781,14532.0
2021-09-14 14:35:00,66.83,66.89,66.8,66.88,15512.0,58.7781,58.8308,58.7517,58.822,15512.0
2021-09-14 14:40:00,66.88,66.99,66.88,66.92,20722.0,58.822,58.9188,58.822,58.8572,20722.0
2021-09-14 14:45:00,66.92,66.95,66.87,66.94,11624.0,58.8572,58.8836,58.8132,58.8748,11624.0
2021-09-14 14:50:00,66.94,67.07,66.92,67.07,27142.0,58.8748,58.9891,58.8572,58.9891,27142.0
2021-09-14 14:55:00,67.07,67.11,67.05,67.06,17900.0,58.9891,59.0243,58.9716,58.9803,17900.0
2021-09-14 15:00:00,67.05,67.11,67.0,67.08,15274.0,58.9716,59.0243,58.9276,58.9979,15274.0
2021-09-14 15:05:00,67.08,67.11,67.02,67.02,23392.0,58.9979,59.0243,58.9452,58.9452,23392.0
2021-09-14 15:10:00,67.01,67.02,66.95,66.97,11652.0,58.9364,58.9452,58.8836,58.9012,11652.0
2021-09-14 15:15:00,66.98,67.06,66.98,67.03,19632.0,58.91,58.9803,58.91,58.954,19632.0
2021-09-14 15:20:00,67.03,67.05,66.98,67.0,27438.0,58.954,58.9716,58.91,58.9276,27438.0
2021-09-14 15:25:00,66.98,66.98,66.92,66.94,24488.0,58.91,58.91,58.8572,58.8748,24488.0
2021-09-14 15:30:00,66.95,66.95,66.83,66.88,20916.0,58.8836,58.8836,58.7781,58.822,20916.0
2021-09-14 15:35:00,66.87,67.01,66.85,67.01,35844.0,58.8132,58.9364,58.7957,58.9364,35844.0
2021-09-14 15:40:00,67.02,67.08,66.96,67.0,32182.0,58.9452,58.9979,58.8924,58.9276,32182.0
2021-09-14 15:45:00,67.02,67.09,66.92,66.92,60702.0,58.9452,59.0067,58.8572,58.8572,60702.0
2021-09-14 15:50:00,66.92,67.1,66.89,67.02,75054.0,58.8572,59.0155,58.8308,58.9452,75054.0
2021-09-14 15:55:00,66.97,66.99,66.84,66.93,194742.0,58.9012,58.9188,58.7869,58.866,194742.0
2021-09-15 09:30:00,67.27,67.3,66.82,67.0,57700.0,59.165,59.1914,58.7693,58.9276,57700.0
2021-09-15 09:35:00,67.01,67.01,66.64,66.64,15074.0,58.9364,58.9364,58.611,58.611,15074.0
2021-09-15 09:40:00,66.69,66.73,66.57,66.73,25464.0,58.6549,58.6901,58.5494,58.6901,25464.0
2021-09-15 09:45:00,66.71,67.0,66.67,67.0,4096.0,58.6725,58.9276,58.6373,58.9276,4096.0
2021-09-15 09:50:00,67.0,67.24,67.0,67.24,5556.0,58.9276,59.1387,58.9276,59.1387,5556.0
2021-09-15 09:55:00,67.22,67.31,67.19,67.26,13280.0,59.1211,59.2002,59.0947,59.1563,13280.0
2021-09-15 10:00:00,67.23,67.25,67.05,67.06,18020.0,59.1299,59.1475,58.9716,58.9803,18020.0
2021-09-15 10:05:00,67.03,67.03,66.84,66.92,6554.0,58.954,58.954,58.7869,58.8572,6554.0
2021-09-15 10:10:00,66.94,67.1,66.94,67.1,4888.0,58.8748,59.0155,58.8748,59.0155,4888.0
2021-09-15 10:15:00,67.1,67.21,67.04,67.21,16226.0,59.0155,59.1123,58.9628,59.1123,16226.0
2021-09-15 10:20:00,67.21,67.24,67.16,67.19,18086.0,59.1123,59.1387,59.0683,59.0947,18086.0
2021-09-15 10:25:00,67.17,67.17,67.08,67.16,10004.0,59.0771,59.0771,58.9979,59.0683,10004.0
2021-09-15 10:30:00,67.15,67.15,66.99,67.02,25022.0,59.0595,59.0595,58.9188,58.9452,25022.0
2021-09-15 10:35:00,67.03,67.16,67.03,67.13,5954.0,58.954,59.0683,58.954,59.0419,5954.0
2021-09-15 10:40:00,67.13,67.15,67.01,67.1,11714.0,59.0419,59.0595,58.9364,59.0155,11714.0
2021-09-15 10:45:00,67.1,67.14,67.06,67.11,5812.0,59.0155,59.0507,58.9803,59.0243,5812.0
2021-09-15 10:50:00,67.22,67.25,67.19,67.23,13466.0,59.1211,59.1475,59.0947,59.1299,13466.0
2021-09-15 10:55:00,67.24,67.24,67.17,67.23,8478.0,59.1387,59.1387,59.0771,59.1299,8478.0
2021-09-15 11:00:00,67.24,67.28,67.14,67.26,17386.0,59.1387,59.1738,59.0507,59.1563,17386.0
2021-09-15 11:05:00,67.25,67.33,67.21,67.25,33826.0,59.1475,59.2178,59.1123,59.1475,33826.0
2021-09-15 11:10:00,67.22,67.36,67.22,67.32,5218.0,59.1211,59.2442,59.1211,59.209,5218.0
2021-09-15 11:15:00,67.3,67.35,67.27,67.33,12650.0,59.1914,59.2354,59.165,59.2178,12650.0
2021-09-15 11:20:00,67.33,67.33,67.27,67.28,3400.0,59.2178,59.2178,59.165,59.1738,3400.0
2021-09-15 11:25:00,67.32,67.38,67.3,67.38,6570.0,59.209,59.2618,59.1914,59.2618,6570.0
2021-09-15 11:30:00,67.36,67.42,67.33,67.36,19206.0,59.2442,59.297,59.2178,59.2442,19206.0
2021-09-15 11:35:00,67.37,67.5,67.36,67.5,41772.0,59.253,59.3673,59.2442,59.3673,41772.0
2021-09-15 11:40:00,67.47,67.5,67.45,67.5,11082.0,59.341,59.3673,59.3234,59.3673,11082.0
2021-09-15 11:45:00,67.5,67.6,67.5,67.6,13176.0,59.3673,59.4553,59.3673,59.4553,13176.0
2021-09-15 11:50:00,67.58,67.61,67.56,67.6,4400.0,59.4377,59.4641,59.4201,59.4553,4400.0
2021-09-15 11:55:00,67.58,67.61,67.55,67.57,5566.0,59.4377,59.4641,59.4113,59.4289,5566.0
2021-09-15 12:00:00,67.55,67.58,67.52,67.55,16408.0,59.4113,59.4377,59.3849,59.4113,16408.0
2021-09-15 12:05:00,67.54,67.6,67.54,67.58,39604.0,59.4025,59.4553,59.4025,59.4377,39604.0
2021-09-15 12:10:00,67.58,67.68,67.54,67.66,15832.0,59.4377,59.5256,59.4025,59.5081,15832.0
2021-09-15 12:15:00,67.65,67.72,67.65,67.72,7986.0,59.4993,59.5608,59.4993,59.5608,7986.0
2021-09-15 12:20:00,67.72,67.74,67.69,67.73,12928.0,59.5608,59.5784,59.5344,59.5696,12928.0
2021-09-15 12:25:00,67.72,67.72,67.67,67.68,5902.0,59.5608,59.5608,59.5169,59.5256,5902.0
2021-09-15 12:30:00,67.68,67.77,67.67,67.74,17972.0,59.5256,59.6048,59.5169,59.5784,17972.0
2021-09-15 12:35:00,67.75,67.8,67.73,67.77,11662.0,59.5872,59.6312,59.5696,59.6048,11662.0
2021-09-15 12:40:00,67.77,67.93,67.77,67.93,30640.0,59.6048,59.7455,59.6048,59.7455,30640.0
2021-09-15 12:45:00,67.91,67.94,67.86,67.88,19766.0,59.7279,59.7543,59.684,59.7016,19766.0
2021-09-15 12:50:00,67.89,67.95,67.84,67.88,9918.0,59.7103,59.7631,59.6664,59.7016,9918.0
2021-09-15 12:55:00,67.88,67.94,67.88,67.89,12158.0,59.7016,59.7543,59.7016,59.7103,12158.0
2021-09-15 13:00:00,67.9,67.98,67.89,67.96,16364.0,59.7191,59.7895,59.7103,59.7719,16364.0
2021-09-15 13:05:00,67.96,68.06,67.93,67.94,147284.0,59.7719,59.8599,59.7455,59.7543,147284.0
2021-09-15 13:10:00,67.92,68.08,67.92,68.08,25690.0,59.7367,59.8775,59.7367,59.8775,25690.0
2021-09-15 13:15:00,68.08,68.08,68.0,68.03,17826.0,59.8775,59.8775,59.8071,59.8335,17826.0
2021-09-15 13:20:00,68.02,68.08,68.01,68.06,9204.0,59.8247,59.8775,59.8159,59.8599,9204.0
2021-09-15 13:25:00,68.07,68.11,68.05,68.08,21248.0,59.8687,59.9038,59.8511,59.8775,21248.0
2021-09-15 13:30:00,68.07,68.13,68.05,68.1,17288.0,59.8687,59.9214,59.8511,59.895,17288.0
2021-09-15 13:35:00,68.06,68.07,68.0,68.01,23688.0,59.8599,59.8687,59.8071,59.8159,23688.0
2021-09-15 13:40:00,68.01,68.04,67.99,68.0,19674.0,59.8159,59.8423,59.7983,59.8071,19674.0
2021-09-15 13:45:00,68.02,68.03,67.97,68.03,33908.0,59.8247,59.8335,59.7807,59.8335,33908.0
2021-09-15 13:50:00,68.01,68.08,67.97,68.07,47786.0,59.8159,59.8775,59.7807,59.8687,47786.0
2021-09-15 13:55:00,68.08,68.22,68.08,68.22,16062.0,59.8775,60.0006,59.8775,60.0006,16062.0
2021-09-15 14:00:00,68.24,68.25,68.1,68.14,41372.0,60.0182,60.027,59.895,59.9302,41372.0
2021-09-15 14:05:00,68.15,68.2,68.14,68.14,22004.0,59.939,59.983,59.9302,59.9302,22004.0
2021-09-15 14:10:00,68.14,68.14,68.07,68.08,29706.0,59.9302,59.9302,59.8687,59.8775,29706.0
2021-09-15 14:15:00,68.1,68.13,68.03,68.03,96160.0,59.895,59.9214,59.8335,59.8335,96160.0
2021-09-15 14:20:00,68.04,68.1,68.03,68.08,38004.0,59.8423,59.895,59.8335,59.8775,38004.0
2021-09-15 14:25:00,68.1,68.12,68.06,68.09,22230.0,59.895,59.9126,59.8599,59.8863,22230.0
2021-09-15 14:30:00,68.09,68.14,68.01,68.01,21506.0,59.8863,59.9302,59.8159,59.8159,21506.0
2021-09-15 14:35:00,68.0,68.08,67.95,68.03,45248.0,59.8071,59.8775,59.7631,59.8335,45248.0
2021-09-15 14:40:00,68.04,68.05,67.97,68.03,24276.0,59.8423,59.8511,59.7807,59.8335,24276.0
2021-09-15 14:45:00,68.03,68.1,68.02,68.08,49822.0,59.8335,59.895,59.8247,59.8775,49822.0
2021-09-15 14:50:00,68.08,68.13,68.06,68.11,34956.0,59.8775,59.9214,59.8599,59.9038,34956.0
2021-09-15 14:55:00,68.11,68.13,68.04,68.1,36828.0,59.9038,59.9214,59.8423,59.895,36828.0
2021-09-15 15:00:00,68.09,68.1,67.99,68.0,29754.0,59.8863,59.895,59.7983,59.8071,29754.0
2021-09-15 15:05:00,67.99,68.07,67.95,68.03,35798.0,59.7983,59.8687,59.7631,59.8335,35798.0
2021-09-15 15:10:00,68.04,68.05,67.99,68.0,24130.0,59.8423,59.8511,59.7983,59.8071,24130.0
2021-09-15 15:15:00,68.01,68.11,67.98,68.1,18688.0,59.8159,59.9038,59.7895,59.895,18688.0
2021-09-15 15:20:00,68.11,68.16,68.08,68.13,24486.0,59.9038,59.9478,59.8775,59.9214,24486.0
2021-09-15 15:25:00,68.13,68.3,68.12,68.29,28814.0,59.9214,60.0709,59.9126,60.0622,28814.0
2021-09-15 15:30:00,68.29,68.29,68.16,68.18,83930.0,60.0622,60.0622,59.9478,59.9654,83930.0
2021-09-15 15:35:00,68.19,68.26,68.18,68.26,53442.0,59.9742,60.0358,59.9654,60.0358,53442.0
2021-09-15 15:40:00,68.25,68.32,68.18,68.29,50706.0,60.027,60.0885,59.9654,60.0622,50706.0
2021-09-15 15:45:00,68.28,68.36,68.27,68.28,78846.0,60.0534,60.1237,60.0446,60.0534,78846.0
2021-09-15 15:50:00,68.3,68.34,68.24,68.33,87456.0,60.0709,60.1061,60.0182,60.0973,87456.0
2021-09-15 15:55:00,68.35,68.41,68.24,68.4,393292.0,60.1149,60.1677,60.0182,60.1589,393292.0
2021-09-16 09:30:00,68.34,68.6,68.16,68.6,35336.0,60.1061,60.3348,59.9478,60.3348,35336.0
2021-09-16 09:35:00,68.57,68.81,68.57,68.68,37294.0,60.3084,60.5195,60.3084,60.4052,37294.0
2021-09-16 09:40:00,68.68,68.72,68.58,68.7,17442.0,60.4052,60.4403,60.3172,60.4228,17442.0
2021-09-16 09:45:00,68.7,68.74,68.32,68.32,23792.0,60.4228,60.4579,60.0885,60.0885,23792.0
2021-09-16 09:50:00,68.38,68.41,68.07,68.08,14062.0,60.1413,60.1677,59.8687,59.8775,14062.0
2021-09-16 09:55:00,68.06,68.1,67.91,67.92,21682.0,59.8599,59.895,59.7279,59.7367,21682.0
2021-09-16 10:00:00,67.89,67.89,67.73,67.74,30180.0,59.7103,59.7103,59.5696,59.5784,30180.0
2021-09-16 10:05:00,67.72,67.92,67.69,67.91,17256.0,59.5608,59.7367,59.5344,59.7279,17256.0
2021-09-16 10:10:00,67.89,67.99,67.83,67.86,20684.0,59.7103,59.7983,59.6576,59.684,20684.0
2021-09-16 10:15:00,67.88,67.92,67.74,67.77,75126.0,59.7016,59.7367,59.5784,59.6048,75126.0
2021-09-16 10:20:00,67.75,67.78,67.58,67.58,23078.0,59.5872,59.6136,59.4377,59.4377,23078.0
2021-09-16 10:25:00,67.55,67.64,67.51,67.59,9708.0,59.4113,59.4905,59.3761,59.4465,9708.0
2021-09-16 10:30:00,67.58,67.58,67.42,67.49,17026.0,59.4377,59.4377,59.297,59.3585,17026.0
2021-09-16 10:35:00,67.5,67.56,67.42,67.49,24900.0,59.3673,59.4201,59.297,59.3585,24900.0
2021-09-16 10:40:00,67.49,67.5,67.41,67.44,10056.0,59.3585,59.3673,59.2882,59.3146,10056.0
2021-09-16 10:45:00,67.46,67.48,67.32,67.33,9986.0,59.3322,59.3497,59.209,59.2178,9986.0
2021-09-16 10:50:00,67.32,67.51,67.28,67.49,20898.0,59.209,59.3761,59.1738,59.3585,20898.0
2021-09-16 10:55:00,67.45,67.65,67.45,67.61,7292.0,59.3234,59.4993,59.3234,59.4641,7292.0
2021-09-16 11:00:00,67.61,67.63,67.48,67.49,20170.0,59.4641,59.4817,59.3497,59.3585,20170.0
2021-09-16 11:05:00,67.54,67.68,67.53,67.65,15370.0,59.4025,59.5256,59.3937,59.4993,15370.0
2021-09-16 11:10:00,67.64,67.65,67.6,67.65,9250.0,59.4905,59.4993,59.4553,59.4993,9250.0
2021-09-16 11:15:00,67.63,67.66,67.6,67.66,16962.0,59.4817,59.5081,59.4553,59.5081,16962.0
2021-09-16 11:20:00,67.69,67.82,67.67,67.82,10076.0,59.5344,59.6488,59.5169,59.6488,10076.0
2021-09-16 11:25:00,67.83,67.85,67.78,67.83,7972.0,59.6576,59.6752,59.6136,59.6576,7972.0
2021-09-16 11:30:00,67.78,67.78,67.58,67.59,15044.0,59.6136,59.6136,59.4377,59.4465,15044.0
2021-09-16 11:35:00,67.59,67.64,67.52,67.64,16058.0,59.4465,59.4905,59.3849,59.4905,16058.0
2021-09-16 11:40:00,67.65,67.71,67.63,67.7,10734.0,59.4993,59.552,59.4817,59.5432,10734.0
2021-09-16 11:45:00,67.69,67.69,67.57,67.57,6492.0,59.5344,59.5344,59.4289,59.4289,6492.0
2021-09-16 11:50:00,67.57,67.61,67.56,67.57,7018.0,59.4289,59.4641,59.4201,59.4289,7018.0
2021-09-16 11:55:00,67.58,67.6,67.54,67.6,4600.0,59.4377,59.4553,59.4025,59.4553,4600.0
2021-09-16 12:00:00,67.6,67.63,67.53,67.53,10600.0,59.4553,59.4817,59.3937,59.3937,10600.0
2021-09-16 12:05:00,67.54,67.64,67.54,67.63,7422.0,59.4025,59.4905,59.4025,59.4817,7422.0
2021-09-16 12:10:00,67.63,67.63,67.56,67.61,7706.0,59.4817,59.4817,59.4201,59.4641,7706.0
2021-09-16 12:15:00,67.61,67.67,67.61,67.62,8822.0,59.4641,59.5169,59.4641,59.4729,8822.0
2021-09-16 12:20:00,67.58,67.61,67.54,67.54,5624.0,59.4377,59.4641,59.4025,59.4025,5624.0
2021-09-16 12:25:00,67.51,67.55,67.49,67.55,3612.0,59.3761,59.4113,59.3585,59.4113,3612.0
2021-09-16 12:30:00,67.53,67.61,67.53,67.6,8956.0,59.3937,59.4641,59.3937,59.4553,8956.0
2021-09-16 12:35:00,67.61,67.71,67.61,67.69,5348.0,59.4641,59.552,59.4641,59.5344,5348.0
2021-09-16 12:40:00,67.71,67.74,67.69,67.74,5426.0,59.552,59.5784,59.5344,59.5784,5426.0
2021-09-16 12:45:00,67.72,67.79,67.72,67.77,6402.0,59.5608,59.6224,59.5608,59.6048,6402.0
2021-09-16 12:50:00,67.76,67.82,67.75,67.8,16354.0,59.596,59.6488,59.5872,59.6312,16354.0
2021-09-16 12:55:00,67.83,67.89,67.82,67.86,6824.0,59.6576,59.7103,59.6488,59.684,6824.0
2021-09-16 13:00:00,67.83,67.83,67.77,67.8,13194.0,59.6576,59.6576,59.6048,59.6312,13194.0
2021-09-16 13:05:00,67.8,67.81,67.66,67.77,20590.0,59.6312,59.64,59.5081,59.6048,20590.0
2021-09-16 13:10:00,67.74,67.76,67.71,67.72,5830.0,59.5784,59.596,59.552,59.5608,5830.0
2021-09-16 13:15:00,67.73,67.73,67.69,67.71,17754.0,59.5696,59.5696,59.5344,59.552,17754.0
2021-09-16 13:20:00,67.72,67.73,67.62,67.64,27576.0,59.5608,59.5696,59.4729,59.4905,27576.0
2021-09-16 13:25:00,67.65,67.72,67.65,67.72,15704.0,59.4993,59.5608,59.4993,59.5608,15704.0
2021-09-16 13:30:00,67.7,67.71,67.61,67.65,8798.0,59.5432,59.552,59.4641,59.4993,8798.0
2021-09-16 13:35:00,67.66,67.69,67.61,67.64,7900.0,59.5081,59.5344,59.4641,59.4905,7900.0
2021-09-16 13:40:00,67.63,67.67,67.6,67.64,6936.0,59.4817,59.5169,59.4553,59.4905,6936.0
2021-09-16 13:45:00,67.63,67.66,67.6,67.64,5086.0,59.4817,59.5081,59.4553,59.4905,5086.0
2021-09-16 13:50:00,67.62,67.7,67.61,67.69,43910.0,59.4729,59.5432,59.4641,59.5344,43910.0
2021-09-16 13:55:00,67.69,67.73,67.64,67.73,75216.0,59.5344,59.5696,59.4905,59.5696,75216.0
2021-09-16 14:00:00,67.72,67.75,67.71,67.75,3596.0,59.5608,59.5872,59.552,59.5872,3596.0
2021-09-16 14:05:00,67.74,67.86,67.74,67.86,11674.0,59.5784,59.684,59.5784,59.684,11674.0
2021-09-16 14:10:00,67.88,67.91,67.85,67.86,5052.0,59.7016,59.7279,59.6752,59.684,5052.0
2021-09-16 14:15:00,67.88,67.93,67.86,67.89,12684.0,59.7016,59.7455,59.684,59.7103,12684.0
2021-09-16 14:20:00,67.89,67.91,67.83,67.83,15264.0,59.7103,59.7279,59.6576,59.6576,15264.0
2021-09-16 14:25:00,67.83,67.85,67.76,67.81,6030.0,59.6576,59.6752,59.596,59.64,6030.0
2021-09-16 14:30:00,67.81,67.82,67.77,67.82,6696.0,59.64,59.6488,59.6048,59.6488,6696.0
2021-09-16 14:35:00,67.81,67.85,67.8,67.8,8686.0,59.64,59.6752,59.6312,59.6312,8686.0
2021-09-16 14:40:00,67.8,67.8,67.76,67.79,9016.0,59.6312,59.6312,59.596,59.6224,9016.0
2021-09-16 14:45:00,67.8,67.83,67.8,67.83,9726.0,59.6312,59.6576,59.6312,59.6576,9726.0
2021-09-16 14:50:00,67.83,67.92,67.82,67.92,9780.0,59.6576,59.7367,59.6488,59.7367,9780.0
2021-09-16 14:55:00,67.91,67.97,67.91,67.92,9660.0,59.7279,59.7807,59.7279,59.7367,9660.0
2021-09-16 15:00:00,67.93,67.95,67.92,67.94,9012.0,59.7455,59.7631,59.7367,59.7543,9012.0
2021-09-16 15:05:00,67.94,67.97,67.92,67.95,13930.0,59.7543,59.7807,59.7367,59.7631,13930.0
2021-09-16 15:10:00,67.96,67.98,67.91,67.94,6872.0,59.7719,59.7895,59.7279,59.7543,6872.0
2021-09-16 15:15:00,67.96,68.0,67.95,67.98,21890.0,59.7719,59.8071,59.7631,59.7895,21890.0
2021-09-16 15:20:00,67.98,68.04,67.97,68.0,10760.0,59.7895,59.8423,59.7807,59.8071,10760.0
2021-09-16 15:25:00,68.03,68.07,67.94,67.95,10720.0,59.8335,59.8687,59.7543,59.7631,10720.0
2021-09-16 15:30:00,67.96,68.0,67.92,67.98,36114.0,59.7719,59.8071,59.7367,59.7895,36114.0
2021-09-16 15:35:00,67.99,68.0,67.91,67.92,19866.0,59.7983,59.8071,59.7279,59.7367,19866.0
2021-09-16 15:40:00,67.91,67.92,67.83,67.86,23644.0,59.7279,59.7367,59.6576,59.684,23644.0
2021-09-16 15:45:00,67.87,67.87,67.72,67.74,52658.0,59.6928,59.6928,59.5608,59.5784,52658.0
2021-09-16 15:50:00,67.75,67.81,67.68,67.71,50744.0,59.5872,59.64,59.5256,59.552,50744.0
2021-09-16 15:55:00,67.71,67.71,67.55,67.57,132612.0,59.552,59.552,59.4113,59.4289,132612.0
2021-09-17 09:30:00,67.43,68.19,67.43,68.19,1206468.0,59.3058,59.9742,59.3058,59.9742,1206468.0
2021-09-17 09:35:00,68.13,68.41,68.0,68.25,53726.0,59.9214,60.1677,59.8071,60.027,53726.0
2021-09-17 09:40:00,68.31,68.31,67.65,67.7,34036.0,60.0797,60.0797,59.4993,59.5432,34036.0
2021-09-17 09:45:00,67.69,67.73,67.39,67.39,14736.0,59.5344,59.5696,59.2706,59.2706,14736.0
2021-09-17 09:50:00,67.42,67.57,67.39,67.53,13830.0,59.297,59.4289,59.2706,59.3937,13830.0
2021-09-17 09:55:00,67.55,67.62,67.38,67.41,21030.0,59.4113,59.4729,59.2618,59.2882,21030.0
2021-09-17 10:00:00,67.39,67.44,67.26,67.3,10950.0,59.2706,59.3146,59.1563,59.1914,10950.0
2021-09-17 10:05:00,67.28,67.31,67.1,67.24,48690.0,59.1738,59.2002,59.0155,59.1387,48690.0
2021-09-17 10:10:00,67.23,67.23,67.08,67.19,9082.0,59.1299,59.1299,58.9979,59.0947,9082.0
2021-09-17 10:15:00,67.19,67.21,67.14,67.18,6912.0,59.0947,59.1123,59.0507,59.0859,6912.0
2021-09-17 10:20:00,67.22,67.33,67.2,67.3,6334.0,59.1211,59.2178,59.1035,59.1914,6334.0
2021-09-17 10:25:00,67.28,67.42,67.28,67.36,8292.0,59.1738,59.297,59.1738,59.2442,8292.0
2021-09-17 10:30:00,67.35,67.36,67.28,67.36,11436.0,59.2354,59.2442,59.1738,59.2442,11436.0
2021-09-17 10:35:00,67.33,67.42,67.31,67.36,15032.0,59.2178,59.297,59.2002,59.2442,15032.0
2021-09-17 10:40:00,67.29,67.33,67.16,67.16,6400.0,59.1826,59.2178,59.0683,59.0683,6400.0
2021-09-17 10:45:00,67.13,67.27,67.13,67.27,3644.0,59.0419,59.165,59.0419,59.165,3644.0
2021-09-17 10:50:00,67.3,67.32,67.27,67.3,12456.0,59.1914,59.209,59.165,59.1914,12456.0
2021-09-17 10:55:00,67.27,67.3,67.24,67.24,12200.0,59.165,59.1914,59.1387,59.1387,12200.0
2021-09-17 11:00:00,67.22,67.28,67.21,67.25,21534.0,59.1211,59.1738,59.1123,59.1475,21534.0
2021-09-17 11:05:00,67.25,67.25,67.17,67.25,4472.0,59.1475,59.1475,59.0771,59.1475,4472.0
2021-09-17 11:10:00,67.24,67.28,67.12,67.28,17344.0,59.1387,59.1738,59.0331,59.1738,17344.0
2021-09-17 11:15:00,67.28,67.28,67.14,67.14,4070.0,59.1738,59.1738,59.0507,59.0507,4070.0
2021-09-17 11:20:00,67.18,67.19,67.15,67.15,5272.0,59.0859,59.0947,59.0595,59.0595,5272.0
2021-09-17 11:25:00,67.15,67.15,67.08,67.08,5376.0,59.0595,59.0595,58.9979,58.9979,5376.0
2021-09-17 11:30:00,67.11,67.21,67.07,67.21,9400.0,59.0243,59.1123,58.9891,59.1123,9400.0
2021-09-17 11:35:00,67.19,67.19,67.11,67.14,5860.0,59.0947,59.0947,59.0243,59.0507,5860.0
2021-09-17 11:40:00,67.15,67.17,67.07,67.14,76476.0,59.0595,59.0771,58.9891,59.0507,76476.0
2021-09-17 11:45:00,67.14,67.17,67.07,67.1,4860.0,59.0507,59.0771,58.9891,59.0155,4860.0
2021-09-17 11:50:00,67.08,67.11,67.06,67.1,4034.0,58.9979,59.0243,58.9803,59.0155,4034.0
2021-09-17 11:55:00,67.11,67.22,67.11,67.22,7848.0,59.0243,59.1211,59.0243,59.1211,7848.0
2021-09-17 12:00:00,67.23,67.26,67.14,67.14,34460.0,59.1299,59.1563,59.0507,59.0507,34460.0
2021-09-17 12:05:00,67.16,67.26,67.16,67.26,3806.0,59.0683,59.1563,59.0683,59.1563,3806.0
2021-09-17 12:10:00,67.29,67.3,67.24,67.24,4596.0,59.1826,59.1914,59.1387,59.1387,4596.0
2021-09-17 12:15:00,67.25,67.28,67.23,67.28,4434.0,59.1475,59.1738,59.1299,59.1738,4434.0
2021-09-17 12:20:00,67.27,67.32,67.27,67.29,6962.0,59.165,59.209,59.165,59.1826,6962.0
2021-09-17 12:25:00,67.29,67.29,67.16,67.16,4620.0,59.1826,59.1826,59.0683,59.0683,4620.0
2021-09-17 12:30:00,67.18,67.19,67.13,67.13,11624.0,59.0859,59.0947,59.0419,59.0419,11624.0
2021-09-17 12:35:00,67.16,67.24,67.15,67.24,16118.0,59.0683,59.1387,59.0595,59.1387,16118.0
2021-09-17 12:40:00,67.28,67.28,67.18,67.18,9598.0,59.1738,59.1738,59.0859,59.0859,9598.0
2021-09-17 12:45:00,67.19,67.24,67.16,67.24,7056.0,59.0947,59.1387,59.0683,59.1387,7056.0
2021-09-17 12:50:00,67.26,67.26,67.18,67.19,3006.0,59.1563,59.1563,59.0859,59.0947,3006.0
2021-09-17 12:55:00,67.21,67.25,67.11,67.25,22332.0,59.1123,59.1475,59.0243,59.1475,22332.0
2021-09-17 13:00:00,67.28,67.28,67.24,67.26,9926.0,59.1738,59.1738,59.1387,59.1563,9926.0
2021-09-17 13:05:00,67.25,67.25,67.19,67.19,23406.0,59.1475,59.1475,59.0947,59.0947,23406.0
2021-09-17 13:10:00,67.22,67.22,67.09,67.09,11410.0,59.1211,59.1211,59.0067,59.0067,11410.0
2021-09-17 13:15:00,67.13,67.18,67.13,67.17,5718.0,59.0419,59.0859,59.0419,59.0771,5718.0
2021-09-17 13:20:00,67.14,67.16,67.14,67.14,4360.0,59.0507,59.0683,59.0507,59.0507,4360.0
2021-09-17 13:25:00,67.14,67.22,67.12,67.21,10446.0,59.0507,59.1211,59.0331,59.1123,10446.0
2021-09-17 13:30:00,67.23,67.28,67.23,67.28,9418.0,59.1299,59.1738,59.1299,59.1738,9418.0
2021-09-17 13:35:00,67.29,67.33,67.26,67.33,9642.0,59.1826,59.2178,59.1563,59.2178,9642.0
2021-09-17 13:40:00,67.33,67.33,67.26,67.29,10842.0,59.2178,59.2178,59.1563,59.1826,10842.0
2021-09-17 13:45:00,67.27,67.27,67.21,67.21,7674.0,59.165,59.165,59.1123,59.1123,7674.0
2021-09-17 13:50:00,67.2,67.25,67.16,67.2,8442.0,59.1035,59.1475,59.0683,59.1035,8442.0
2021-09-17 13:55:00,67.21,67.26,67.2,67.25,4524.0,59.1123,59.1563,59.1035,59.1475,4524.0
2021-09-17 14:00:00,67.27,67.28,67.24,67.25,55402.0,59.165,59.1738,59.1387,59.1475,55402.0
2021-09-17 14:05:00,67.25,67.36,67.25,67.35,49124.0,59.1475,59.2442,59.1475,59.2354,49124.0
2021-09-17 14:10:00,67.38,67.39,67.32,67.33,17214.0,59.2618,59.2706,59.209,59.2178,17214.0
2021-09-17 14:15:00,67.32,67.35,67.29,67.29,18866.0,59.209,59.2354,59.1826,59.1826,18866.0
2021-09-17 14:20:00,67.3,67.35,67.3,67.33,6932.0,59.1914,59.2354,59.1914,59.2178,6932.0
2021-09-17 14:25:00,67.32,67.36,67.27,67.29,8586.0,59.209,59.2442,59.165,59.1826,8586.0
2021-09-17 14:30:00,67.24,67.27,67.22,67.27,5030.0,59.1387,59.165,59.1211,59.165,5030.0
2021-09-17 14:35:00,67.25,67.31,67.25,67.3,8460.0,59.1475,59.2002,59.1475,59.1914,8460.0
2021-09-17 14:40:00,67.3,67.36,67.29,67.33,20798.0,59.1914,59.2442,59.1826,59.2178,20798.0
2021-09-17 14:45:00,67.35,67.39,67.33,67.36,14608.0,59.2354,59.2706,59.2178,59.2442,14608.0
2021-09-17 14:50:00,67.35,67.37,67.35,67.36,6612.0,59.2354,59.253,59.2354,59.2442,6612.0
2021-09-17 14:55:00,67.38,67.4,67.35,67.35,18596.0,59.2618,59.2794,59.2354,59.2354,18596.0
2021-09-17 15:00:00,67.38,67.42,67.36,67.39,14162.0,59.2618,59.297,59.2442,59.2706,14162.0
2021-09-17 15:05:00,67.41,67.41,67.33,67.37,13312.0,59.2882,59.2882,59.2178,59.253,13312.0
2021-09-17 15:10:00,67.37,67.37,67.29,67.29,24882.0,59.253,59.253,59.1826,59.1826,24882.0
2021-09-17 15:15:00,67.28,67.28,67.17,67.21,11292.0,59.1738,59.1738,59.0771,59.1123,11292.0
2021-09-17 15:20:00,67.2,67.24,67.16,67.21,20504.0,59.1035,59.1387,59.0683,59.1123,20504.0
2021-09-17 15:25:00,67.22,67.22,67.14,67.14,17052.0,59.1211,59.1211,59.0507,59.0507,17052.0
2021-09-17 15:30:00,67.14,67.16,66.99,67.04,20486.0,59.0507,59.0683,58.9188,58.9628,20486.0
2021-09-17 15:35:00,67.02,67.1,66.98,66.98,34132.0,58.9452,59.0155,58.91,58.91,34132.0
2021-09-17 15:40:00,67.0,67.05,66.97,66.98,29306.0,58.9276,58.9716,58.9012,58.91,29306.0
2021-09-17 15:45:00,66.99,66.99,66.86,66.92,56464.0,58.9188,58.9188,58.8044,58.8572,56464.0
2021-09-17 15:50:00,66.89,66.91,66.73,66.74,82136.0,58.8308,58.8484,58.6901,58.6989,82136.0
2021-09-17 15:55:00,66.74,66.78,66.63,66.69,292756.0,58.6989,58.7341,58.6022,58.6549,292756.0
2021-09-20 09:30:00,66.1,66.64,66.1,66.61,35710.0,58.136,58.611,58.136,58.5846,35710.0
2021-09-20 09:35:00,66.61,66.63,66.36,66.42,7480.0,58.5846,58.6022,58.3647,58.4175,7480.0
2021-09-20 09:40:00,66.44,66.58,66.31,66.38,8498.0,58.435,58.5582,58.3207,58.3823,8498.0
2021-09-20 09:45:00,66.36,66.43,66.17,66.27,15684.0,58.3647,58.4263,58.1976,58.2855,15684.0
2021-09-20 09:50:00,66.2,66.35,66.14,66.33,26498.0,58.224,58.3559,58.1712,58.3383,26498.0
2021-09-20 09:55:00,66.35,66.42,66.25,66.3,11658.0,58.3559,58.4175,58.2679,58.3119,11658.0
2021-09-20 10:00:00,66.23,66.31,66.15,66.28,23028.0,58.2504,58.3207,58.18,58.2943,23028.0
2021-09-20 10:05:00,66.23,66.28,66.12,66.2,16944.0,58.2504,58.2943,58.1536,58.224,16944.0
2021-09-20 10:10:00,66.12,66.16,66.02,66.11,19698.0,58.1536,58.1888,58.0657,58.1448,19698.0
2021-09-20 10:15:00,66.08,66.09,65.97,66.08,13222.0,58.1184,58.1272,58.0217,58.1184,13222.0
2021-09-20 10:20:00,66.09,66.19,66.08,66.15,16564.0,58.1272,58.2152,58.1184,58.18,16564.0
2021-09-20 10:25:00,66.16,66.22,66.13,66.21,25824.0,58.1888,58.2416,58.1624,58.2328,25824.0
2021-09-20 10:30:00,66.17,66.25,66.09,66.22,43054.0,58.1976,58.2679,58.1272,58.2416,43054.0
2021-09-20 10:35:00,66.23,66.26,66.14,66.16,11950.0,58.2504,58.2767,58.1712,58.1888,11950.0
2021-09-20 10:40:00,66.16,66.16,66.08,66.09,9562.0,58.1888,58.1888,58.1184,58.1272,9562.0
2021-09-20 10:45:00,66.05,66.22,66.05,66.14,33272.0,58.092,58.2416,58.092,58.1712,33272.0
2021-09-20 10:50:00,66.12,66.24,66.1,66.21,31470.0,58.1536,58.2591,58.136,58.2328,31470.0
2021-09-20 10:55:00,66.2,66.22,66.1,66.19,20826.0,58.224,58.2416,58.136,58.2152,20826.0
2021-09-20 11:00:00,66.2,66.27,66.11,66.25,25478.0,58.224,58.2855,58.1448,58.2679,25478.0
2021-09-20 11:05:00,66.24,66.39,66.19,66.34,15692.0,58.2591,58.3911,58.2152,58.3471,15692.0
2021-09-20 11:10:00,66.32,66.42,66.31,66.36,15800.0,58.3295,58.4175,58.3207,58.3647,15800.0
2021-09-20 11:15:00,66.36,66.36,66.25,66.3,4548.0,58.3647,58.3647,58.2679,58.3119,4548.0
2021-09-20 11:20:00,66.32,66.34,66.19,66.19,7654.0,58.3295,58.3471,58.2152,58.2152,7654.0
2021-09-20 11:25:00,66.21,66.23,66.08,66.11,16958.0,58.2328,58.2504,58.1184,58.1448,16958.0
2021-09-20 11:30:00,66.11,66.11,65.99,66.01,13780.0,58.1448,58.1448,58.0393,58.0569,13780.0
2021-09-20 11:35:00,66.04,66.06,65.93,65.96,11730.0,58.0832,58.1008,57.9865,58.0129,11730.0
2021-09-20 11:40:00,65.96,66.03,65.92,65.97,11006.0,58.0129,58.0744,57.9777,58.0217,11006.0
2021-09-20 11:45:00,65.98,66.03,65.95,65.97,4000.0,58.0305,58.0744,58.0041,58.0217,4000.0
2021-09-20 11:50:00,65.95,65.97,65.89,65.9,7100.0,58.0041,58.0217,57.9513,57.9601,7100.0
2021-09-20 11:55:00,65.86,65.86,65.77,65.8,7296.0,57.9249,57.9249,57.8458,57.8722,7296.0
2021-09-20 12:00:00,65.81,65.81,65.73,65.75,4240.0,57.881,57.881,57.8106,57.8282,4240.0
2021-09-20 12:05:00,65.76,65.77,65.67,65.67,6614.0,57.837,57.8458,57.7578,57.7578,6614.0
2021-09-20 12:10:00,65.69,65.73,65.67,65.71,9600.0,57.7754,57.8106,57.7578,57.793,9600.0
2021-09-20 12:15:00,65.71,65.75,65.63,65.66,5544.0,57.793,57.8282,57.7226,57.749,5544.0
2021-09-20 12:20:00,65.63,65.71,65.58,65.71,3612.0,57.7226,57.793,57.6787,57.793,3612.0
2021-09-20 12:25:00,65.67,65.78,65.64,65.74,7670.0,57.7578,57.8546,57.7314,57.8194,7670.0
2021-09-20 12:30:00,65.74,65.8,65.72,65.76,10648.0,57.8194,57.8722,57.8018,57.837,10648.0
2021-09-20 12:35:00,65.76,65.77,65.71,65.75,8982.0,57.837,57.8458,57.793,57.8282,8982.0
2021-09-20 12:40:00,65.73,65.77,65.69,65.73,5072.0,57.8106,57.8458,57.7754,57.8106,5072.0
2021-09-20 12:45:00,65.69,65.71,65.65,65.69,3256.0,57.7754,57.793,57.7402,57.7754,3256.0
2021-09-20 12:50:00,65.65,65.66,65.58,65.58,6994.0,57.7402,57.749,57.6787,57.6787,6994.0
2021-09-20 12:55:00,65.58,65.61,65.51,65.54,7130.0,57.6787,57.7051,57.6171,57.6435,7130.0
2021-09-20 13:00:00,65.55,65.57,65.48,65.53,13428.0,57.6523,57.6699,57.5907,57.6347,13428.0
2021-09-20 13:05:00,65.54,65.55,65.45,65.47,13340.0,57.6435,57.6523,57.5643,57.5819,13340.0
2021-09-20 13:10:00,65.45,65.45,65.35,65.36,7678.0,57.5643,57.5643,57.4764,57.4852,7678.0
2021-09-20 13:15:00,65.35,65.35,65.29,65.29,11194.0,57.4764,57.4764,57.4236,57.4236,11194.0
2021-09-20 13:20:00,65.29,65.36,65.28,65.36,11534.0,57.4236,57.4852,57.4148,57.4852,11534.0
2021-09-20 13:25:00,65.36,65.36,65.32,65.33,12266.0,57.4852,57.4852,57.45,57.4588,12266.0
2021-09-20 13:30:00,65.33,65.38,65.31,65.35,7234.0,57.4588,57.5028,57.4412,57.4764,7234.0
2021-09-20 13:35:00,65.33,65.53,65.33,65.47,12644.0,57.4588,57.6347,57.4588,57.5819,12644.0
2021-09-20 13:40:00,65.47,65.48,65.35,65.35,10048.0,57.5819,57.5907,57.4764,57.4764,10048.0
2021-09-20 13:45:00,65.36,65.46,65.36,65.42,5118.0,57.4852,57.5731,57.4852,57.5379,5118.0
2021-09-20 13:50:00,65.43,65.45,65.41,65.42,2460.0,57.5467,57.5643,57.5291,57.5379,2460.0
2021-09-20 13:55:00,65.44,65.45,65.32,65.32,9272.0,57.5555,57.5643,57.45,57.45,9272.0
2021-09-20 14:00:00,65.34,65.44,65.33,65.39,15280.0,57.4676,57.5555,57.4588,57.5116,15280.0
2021-09-20 14:05:00,65.36,65.36,65.29,65.32,12852.0,57.4852,57.4852,57.4236,57.45,12852.0
2021-09-20 14:10:00,65.29,65.29,65.17,65.17,6386.0,57.4236,57.4236,57.3181,57.3181,6386.0
2021-09-20 14:15:00,65.17,65.21,65.16,65.21,9098.0,57.3181,57.3532,57.3093,57.3532,9098.0
2021-09-20 14:20:00,65.22,65.22,65.07,65.07,9858.0,57.362,57.362,57.2301,57.2301,9858.0
2021-09-20 14:25:00,65.07,65.13,65.07,65.11,11600.0,57.2301,57.2829,57.2301,57.2653,11600.0
2021-09-20 14:30:00,65.11,65.16,65.03,65.03,11858.0,57.2653,57.3093,57.1949,57.1949,11858.0
2021-09-20 14:35:00,65.05,65.05,64.97,65.01,17474.0,57.2125,57.2125,57.1422,57.1773,17474.0
2021-09-20 14:40:00,65.04,65.06,64.96,64.96,12618.0,57.2037,57.2213,57.1334,57.1334,12618.0
2021-09-20 14:45:00,64.92,65.02,64.92,65.0,14110.0,57.0982,57.1861,57.0982,57.1685,14110.0
2021-09-20 14:50:00,65.0,65.0,64.93,64.93,17078.0,57.1685,57.1685,57.107,57.107,17078.0
2021-09-20 14:55:00,64.95,65.03,64.89,64.92,15090.0,57.1246,57.1949,57.0718,57.0982,15090.0
2021-09-20 15:00:00,64.88,65.05,64.86,64.88,65600.0,57.063,57.2125,57.0454,57.063,65600.0
2021-09-20 15:05:00,64.86,64.89,64.8,64.84,97094.0,57.0454,57.0718,56.9926,57.0278,97094.0
2021-09-20 15:10:00,64.84,64.89,64.75,64.85,24584.0,57.0278,57.0718,56.9487,57.0366,24584.0
2021-09-20 15:15:00,64.86,64.91,64.8,64.84,23072.0,57.0454,57.0894,56.9926,57.0278,23072.0
2021-09-20 15:20:00,64.86,64.94,64.8,64.91,13158.0,57.0454,57.1158,56.9926,57.0894,13158.0
2021-09-20 15:25:00,64.91,65.13,64.9,65.13,10260.0,57.0894,57.2829,57.0806,57.2829,10260.0
2021-09-20 15:30:00,65.11,65.29,65.08,65.25,33480.0,57.2653,57.4236,57.2389,57.3884,33480.0
2021-09-20 15:35:00,65.27,65.39,65.27,65.3,34268.0,57.406,57.5116,57.406,57.4324,34268.0
2021-09-20 15:40:00,65.29,65.48,65.28,65.47,143684.0,57.4236,57.5907,57.4148,57.5819,143684.0
2021-09-20 15:45:00,65.45,65.63,65.44,65.59,37552.0,57.5643,57.7226,57.5555,57.6875,37552.0
2021-09-20 15:50:00,65.57,65.58,65.48,65.51,103550.0,57.6699,57.6787,57.5907,57.6171,103550.0
2021-09-20 15:55:00,65.51,65.61,65.45,65.52,227396.0,57.6171,57.7051,57.5643,57.6259,227396.0
2021-09-21 09:30:00,65.89,65.89,65.66,65.83,32026.0,57.9513,57.9513,57.749,57.8985,32026.0
2021-09-21 09:35:00,65.85,65.99,65.84,65.98,5580.0,57.9161,58.0393,57.9073,58.0305,5580.0
2021-09-21 09:40:00,65.97,66.07,65.93,66.03,9460.0,58.0217,58.1096,57.9865,58.0744,9460.0
2021-09-21 09:45:00,66.05,66.22,66.05,66.13,8960.0,58.092,58.2416,58.092,58.1624,8960.0
2021-09-21 09:50:00,66.16,66.26,66.11,66.11,18506.0,58.1888,58.2767,58.1448,58.1448,18506.0
2021-09-21 09:55:00,66.1,66.26,66.02,66.06,13508.0,58.136,58.2767,58.0657,58.1008,13508.0
2021-09-21 10:00:00,66.03,66.22,66.0,66.17,15200.0,58.0744,58.2416,58.0481,58.1976,15200.0
2021-09-21 10:05:00,66.17,66.19,66.08,66.08,9340.0,58.1976,58.2152,58.1184,58.1184,9340.0
2021-09-21 10:10:00,66.08,66.11,65.92,65.99,10792.0,58.1184,58.1448,57.9777,58.0393,10792.0
2021-09-21 10:15:00,65.98,66.02,65.95,65.98,7244.0,58.0305,58.0657,58.0041,58.0305,7244.0
2021-09-21 10:20:00,65.98,65.98,65.86,65.9,7466.0,58.0305,58.0305,57.9249,57.9601,7466.0
2021-09-21 10:25:00,65.89,65.99,65.86,65.99,13778.0,57.9513,58.0393,57.9249,58.0393,13778.0
2021-09-21 10:30:00,65.97,66.0,65.81,65.86,9958.0,58.0217,58.0481,57.881,57.9249,9958.0
2021-09-21 10:35:00,65.88,65.88,65.73,65.86,6870.0,57.9425,57.9425,57.8106,57.9249,6870.0
2021-09-21 10:40:00,65.89,65.96,65.89,65.95,4952.0,57.9513,58.0129,57.9513,58.0041,4952.0
2021-09-21 10:45:00,65.94,65.95,65.85,65.85,139272.0,57.9953,58.0041,57.9161,57.9161,139272.0
2021-09-21 10:50:00,65.87,65.92,65.8,65.83,10982.0,57.9337,57.9777,57.8722,57.8985,10982.0
2021-09-21 10:55:00,65.86,65.95,65.85,65.93,9716.0,57.9249,58.0041,57.9161,57.9865,9716.0
2021-09-21 11:00:00,65.91,65.91,65.8,65.85,14800.0,57.9689,57.9689,57.8722,57.9161,14800.0
2021-09-21 11:05:00,65.82,65.92,65.81,65.9,17378.0,57.8897,57.9777,57.881,57.9601,17378.0
2021-09-21 11:10:00,65.89,65.94,65.84,65.93,8924.0,57.9513,57.9953,57.9073,57.9865,8924.0
2021-09-21 11:15:00,65.94,65.94,65.78,65.78,19954.0,57.9953,57.9953,57.8546,57.8546,19954.0
2021-09-21 11:20:00,65.76,65.8,65.74,65.76,10796.0,57.837,57.8722,57.8194,57.837,10796.0
2021-09-21 11:25:00,65.76,65.88,65.76,65.85,7602.0,57.837,57.9425,57.837,57.9161,7602.0
2021-09-21 11:30:00,65.83,65.96,65.82,65.94,5966.0,57.8985,58.0129,57.8897,57.9953,5966.0
2021-09-21 11:35:00,65.95,65.96,65.91,65.95,6926.0,58.0041,58.0129,57.9689,58.0041,6926.0
2021-09-21 11:40:00,65.94,66.02,65.94,65.99,7188.0,57.9953,58.0657,57.9953,58.0393,7188.0
2021-09-21 11:45:00,66.0,66.03,65.98,66.03,4200.0,58.0481,58.0744,58.0305,58.0744,4200.0
2021-09-21 11:50:00,66.04,66.12,66.04,66.07,7960.0,58.0832,58.1536,58.0832,58.1096,7960.0
2021-09-21 11:55:00,66.08,66.08,66.03,66.06,6738.0,58.1184,58.1184,58.0744,58.1008,6738.0
2021-09-21 12:00:00,66.07,66.11,66.02,66.02,27262.0,58.1096,58.1448,58.0657,58.0657,27262.0
2021-09-21 12:05:00,66.0,66.05,65.98,66.04,11864.0,58.0481,58.092,58.0305,58.0832,11864.0
2021-09-21 12:10:00,66.07,66.09,66.06,66.07,6394.0,58.1096,58.1272,58.1008,58.1096,6394.0
2021-09-21 12:15:00,66.06,66.09,66.04,66.06,9802.0,58.1008,58.1272,58.0832,58.1008,9802.0
2021-09-21 12:20:00,66.07,66.11,66.07,66.08,9170.0,58.1096,58.1448,58.1096,58.1184,9170.0
2021-09-21 12:25:00,66.08,66.08,66.0,66.05,10892.0,58.1184,58.1184,58.0481,58.092,10892.0
2021-09-21 12:30:00,66.05,66.05,66.01,66.01,5562.0,58.092,58.092,58.0569,58.0569,5562.0
2021-09-21 12:35:00,66.02,66.06,65.94,66.03,7156.0,58.0657,58.1008,57.9953,58.0744,7156.0
2021-09-21 12:40:00,66.02,66.03,65.99,66.0,4338.0,58.0657,58.0744,58.0393,58.0481,4338.0
2021-09-21 12:45:00,65.99,66.0,65.96,66.0,8370.0,58.0393,58.0481,58.0129,58.0481,8370.0
2021-09-21 12:50:00,66.0,66.0,65.86,65.88,8886.0,58.0481,58.0481,57.9249,57.9425,8886.0
2021-09-21 12:55:00,65.89,65.92,65.86,65.89,14804.0,57.9513,57.9777,57.9249,57.9513,14804.0
2021-09-21 13:00:00,65.9,65.92,65.78,65.83,9526.0,57.9601,57.9777,57.8546,57.8985,9526.0
2021-09-21 13:05:00,65.81,65.84,65.73,65.73,9572.0,57.881,57.9073,57.8106,57.8106,9572.0
2021-09-21 13:10:00,65.74,65.74,65.72,65.72,2400.0,57.8194,57.8194,57.8018,57.8018,2400.0
2021-09-21 13:15:00,65.7,65.7,65.67,65.69,4466.0,57.7842,57.7842,57.7578,57.7754,4466.0
2021-09-21 13:20:00,65.69,65.69,65.58,65.58,11000.0,57.7754,57.7754,57.6787,57.6787,11000.0
2021-09-21 13:25:00,65.55,65.63,65.55,65.57,6376.0,57.6523,57.7226,57.6523,57.6699,6376.0
2021-09-21 13:30:00,65.58,65.63,65.55,65.58,6038.0,57.6787,57.7226,57.6523,57.6787,6038.0
2021-09-21 13:35:00,65.56,65.6,65.53,65.58,5924.0,57.6611,57.6963,57.6347,57.6787,5924.0
2021-09-21 13:40:00,65.55,65.58,65.51,65.53,6422.0,57.6523,57.6787,57.6171,57.6347,6422.0
2021-09-21 13:45:00,65.55,65.56,65.44,65.46,4536.0,57.6523,57.6611,57.5555,57.5731,4536.0
2021-09-21 13:50:00,65.46,65.5,65.4,65.42,5594.0,57.5731,57.6083,57.5204,57.5379,5594.0
2021-09-21 13:55:00,65.42,65.42,65.38,65.4,5200.0,57.5379,57.5379,57.5028,57.5204,5200.0
2021-09-21 14:00:00,65.37,65.43,65.36,65.43,14142.0,57.494,57.5467,57.4852,57.5467,14142.0
2021-09-21 14:05:00,65.42,65.44,65.4,65.41,5230.0,57.5379,57.5555,57.5204,57.5291,5230.0
2021-09-21 14:10:00,65.4,65.45,65.39,65.39,15164.0,57.5204,57.5643,57.5116,57.5116,15164.0
2021-09-21 14:15:00,65.39,65.39,65.33,65.33,3880.0,57.5116,57.5116,57.4588,57.4588,3880.0
2021-09-21 14:20:00,65.33,65.36,65.28,65.32,5080.0,57.4588,57.4852,57.4148,57.45,5080.0
2021-09-21 14:25:00,65.35,65.35,65.28,65.32,5742.0,57.4764,57.4764,57.4148,57.45,5742.0
2021-09-21 14:30:00,65.32,65.38,65.32,65.36,4920.0,57.45,57.5028,57.45,57.4852,4920.0
2021-09-21 14:35:00,65.36,65.36,65.3,65.33,11068.0,57.4852,57.4852,57.4324,57.4588,11068.0
2021-09-21 14:40:00,65.33,65.38,65.31,65.32,5590.0,57.4588,57.5028,57.4412,57.45,5590.0
2021-09-21 14:45:00,65.31,65.33,65.27,65.29,40824.0,57.4412,57.4588,57.406,57.4236,40824.0
2021-09-21 14:50:00,65.3,65.44,65.3,65.38,15364.0,57.4324,57.5555,57.4324,57.5028,15364.0
2021-09-21 14:55:00,65.38,65.44,65.36,65.42,10340.0,57.5028,57.5555,57.4852,57.5379,10340.0
2021-09-21 15:00:00,65.45,65.52,65.43,65.47,16516.0,57.5643,57.6259,57.5467,57.5819,16516.0
2021-09-21 15:05:00,65.47,65.56,65.46,65.51,13396.0,57.5819,57.6611,57.5731,57.6171,13396.0
2021-09-21 15:10:00,65.52,65.55,65.47,65.55,10778.0,57.6259,57.6523,57.5819,57.6523,10778.0
2021-09-21 15:15:00,65.5,65.56,65.5,65.55,12882.0,57.6083,57.6611,57.6083,57.6523,12882.0
2021-09-21 15:20:00,65.55,65.6,65.5,65.52,10816.0,57.6523,57.6963,57.6083,57.6259,10816.0
2021-09-21 15:25:00,65.53,65.55,65.49,65.52,9396.0,57.6347,57.6523,57.5995,57.6259,9396.0
2021-09-21 15:30:00,65.56,65.56,65.44,65.44,42548.0,57.6611,57.6611,57.5555,57.5555,42548.0
2021-09-21 15:35:00,65.43,65.44,65.36,65.43,37548.0,57.5467,57.5555,57.4852,57.5467,37548.0
2021-09-21 15:40:00,65.42,65.49,65.39,65.46,51692.0,57.5379,57.5995,57.5116,57.5731,51692.0
2021-09-21 15:45:00,65.46,65.51,65.44,65.45,31962.0,57.5731,57.6171,57.5555,57.5643,31962.0
2021-09-21 15:50:00,65.47,65.49,65.35,65.36,42154.0,57.5819,57.5995,57.4764,57.4852,42154.0
2021-09-21 15:55:00,65.38,65.39,65.22,65.23,125696.0,57.5028,57.5116,57.362,57.3708,125696.0
2021-09-22 09:30:00,65.62,65.63,65.32,65.5,48520.0,57.7138,57.7226,57.45,57.6083,48520.0
2021-09-22 09:35:00,65.51,65.59,65.35,65.59,6672.0,57.6171,57.6875,57.4764,57.6875,6672.0
2021-09-22 09:40:00,65.58,65.67,65.5,65.65,12398.0,57.6787,57.7578,57.6083,57.7402,12398.0
2021-09-22 09:45:00,65.58,65.61,65.42,65.42,14200.0,57.6787,57.7051,57.5379,57.5379,14200.0
2021-09-22 09:50:00,65.43,65.48,65.42,65.44,3600.0,57.5467,57.5907,57.5379,57.5555,3600.0
2021-09-22 09:55:00,65.44,65.61,65.38,65.61,12728.0,57.5555,57.7051,57.5028,57.7051,12728.0
2021-09-22 10:00:00,65.59,65.81,65.58,65.8,20414.0,57.6875,57.881,57.6787,57.8722,20414.0
2021-09-22 10:05:00,65.79,65.8,65.6,65.62,10362.0,57.8634,57.8722,57.6963,57.7138,10362.0
2021-09-22 10:10:00,65.64,65.69,65.56,65.64,11536.0,57.7314,57.7754,57.6611,57.7314,11536.0
2021-09-22 10:15:00,65.64,65.79,65.64,65.73,11298.0,57.7314,57.8634,57.7314,57.8106,11298.0
2021-09-22 10:20:00,65.74,65.84,65.73,65.82,8332.0,57.8194,57.9073,57.8106,57.8897,8332.0
2021-09-22 10:25:00,65.76,65.92,65.76,65.92,5464.0,57.837,57.9777,57.837,57.9777,5464.0
2021-09-22 10:30:00,65.92,66.0,65.9,65.9,10532.0,57.9777,58.0481,57.9601,57.9601,10532.0
2021-09-22 10:35:00,65.96,66.02,65.9,65.94,10130.0,58.0129,58.0657,57.9601,57.9953,10130.0
2021-09-22 10:40:00,65.94,65.94,65.76,65.78,13406.0,57.9953,57.9953,57.837,57.8546,13406.0
2021-09-22 10:45:00,65.8,65.85,65.71,65.77,10840.0,57.8722,57.9161,57.793,57.8458,10840.0
2021-09-22 10:50:00,65.72,65.83,65.69,65.8,7894.0,57.8018,57.8985,57.7754,57.8722,7894.0
2021-09-22 10:55:00,65.82,65.89,65.82,65.86,11744.0,57.8897,57.9513,57.8897,57.9249,11744.0
2021-09-22 11:00:00,65.88,66.0,65.86,65.97,9954.0,57.9425,58.0481,57.9249,58.0217,9954.0
2021-09-22 11:05:00,65.98,66.0,65.96,65.98,8568.0,58.0305,58.0481,58.0129,58.0305,8568.0
2021-09-22 11:10:00,65.99,66.0,65.94,65.97,10602.0,58.0393,58.0481,57.9953,58.0217,10602.0
2021-09-22 11:15:00,65.93,66.06,65.93,66.03,6330.0,57.9865,58.1008,57.9865,58.0744,6330.0
2021-09-22 11:20:00,66.03,66.04,65.98,66.04,6338.0,58.0744,58.0832,58.0305,58.0832,6338.0
2021-09-22 11:25:00,66.03,66.06,65.96,65.96,6636.0,58.0744,58.1008,58.0129,58.0129,6636.0
2021-09-22 11:30:00,65.97,66.02,65.92,65.96,6826.0,58.0217,58.0657,57.9777,58.0129,6826.0
2021-09-22 11:35:00,65.99,65.99,65.87,65.87,4258.0,58.0393,58.0393,57.9337,57.9337,4258.0
2021-09-22 11:40:00,65.91,65.94,65.89,65.94,4286.0,57.9689,57.9953,57.9513,57.9953,4286.0
2021-09-22 11:45:00,65.96,65.99,65.92,65.96,7534.0,58.0129,58.0393,57.9777,58.0129,7534.0
2021-09-22 11:50:00,65.96,66.05,65.87,65.91,12174.0,58.0129,58.092,57.9337,57.9689,12174.0
2021-09-22 11:55:00,65.92,65.99,65.91,65.99,4340.0,57.9777,58.0393,57.9689,58.0393,4340.0
2021-09-22 12:00:00,65.94,65.95,65.88,65.92,13134.0,57.9953,58.0041,57.9425,57.9777,13134.0
2021-09-22 12:05:00,65.95,65.95,65.91,65.92,4466.0,58.0041,58.0041,57.9689,57.9777,4466.0
2021-09-22 12:10:00,65.96,65.96,65.86,65.86,11970.0,58.0129,58.0129,57.9249,57.9249,11970.0
2021-09-22 12:15:00,65.86,65.86,65.78,65.78,4756.0,57.9249,57.9249,57.8546,57.8546,4756.0
2021-09-22 12:20:00,65.79,65.82,65.79,65.81,6280.0,57.8634,57.8897,57.8634,57.881,6280.0
2021-09-22 12:25:00,65.81,65.83,65.7,65.7,14292.0,57.881,57.8985,57.7842,57.7842,14292.0
2021-09-22 12:30:00,65.73,65.82,65.73,65.82,7804.0,57.8106,57.8897,57.8106,57.8897,7804.0
2021-09-22 12:35:00,65.82,65.86,65.82,65.85,5164.0,57.8897,57.9249,57.8897,57.9161,5164.0
2021-09-22 12:40:00,65.85,65.86,65.78,65.8,3110.0,57.9161,57.9249,57.8546,57.8722,3110.0
2021-09-22 12:45:00,65.79,65.79,65.77,65.79,3106.0,57.8634,57.8634,57.8458,57.8634,3106.0
2021-09-22 12:50:00,65.8,65.83,65.78,65.83,3776.0,57.8722,57.8985,57.8546,57.8985,3776.0
2021-09-22 12:55:00,65.83,65.83,65.78,65.81,6506.0,57.8985,57.8985,57.8546,57.881,6506.0
2021-09-22 13:00:00,65.82,65.83,65.77,65.77,5216.0,57.8897,57.8985,57.8458,57.8458,5216.0
2021-09-22 13:05:00,65.78,65.78,65.73,65.73,4202.0,57.8546,57.8546,57.8106,57.8106,4202.0
2021-09-22 13:10:00,65.74,65.74,65.69,65.69,2400.0,57.8194,57.8194,57.7754,57.7754,2400.0
2021-09-22 13:15:00,65.69,65.72,65.67,65.7,2704.0,57.7754,57.8018,57.7578,57.7842,2704.0
2021-09-22 13:20:00,65.72,65.72,65.67,65.67,3900.0,57.8018,57.8018,57.7578,57.7578,3900.0
2021-09-22 13:25:00,65.67,65.71,65.67,65.7,7712.0,57.7578,57.793,57.7578,57.7842,7712.0
2021-09-22 13:30:00,65.69,65.71,65.67,65.69,9038.0,57.7754,57.793,57.7578,57.7754,9038.0
2021-09-22 13:35:00,65.67,65.68,65.61,65.68,5752.0,57.7578,57.7666,57.7051,57.7666,5752.0
2021-09-22 13:40:00,65.66,65.73,65.64,65.73,8364.0,57.749,57.8106,57.7314,57.8106,8364.0
2021-09-22 13:45:00,65.71,65.72,65.69,65.7,5152.0,57.793,57.8018,57.7754,57.7842,5152.0
2021-09-22 13:50:00,65.72,65.72,65.64,65.68,10930.0,57.8018,57.8018,57.7314,57.7666,10930.0
2021-09-22 13:55:00,65.68,65.74,65.67,65.71,7950.0,57.7666,57.8194,57.7578,57.793,7950.0
2021-09-22 14:00:00,65.71,65.79,65.62,65.77,14056.0,57.793,57.8634,57.7138,57.8458,14056.0
2021-09-22 14:05:00,65.8,65.82,65.64,65.74,10696.0,57.8722,57.8897,57.7314,57.8194,10696.0
2021-09-22 14:10:00,65.77,65.86,65.77,65.86,6712.0,57.8458,57.9249,57.8458,57.9249,6712.0
2021-09-22 14:15:00,65.85,65.88,65.8,65.81,6946.0,57.9161,57.9425,57.8722,57.881,6946.0
2021-09-22 14:20:00,65.8,65.83,65.72,65.75,6016.0,57.8722,57.8985,57.8018,57.8282,6016.0
2021-09-22 14:25:00,65.76,65.83,65.73,65.83,4572.0,57.837,57.8985,57.8106,57.8985,4572.0
2021-09-22 14:30:00,65.85,65.85,65.78,65.8,6050.0,57.9161,57.9161,57.8546,57.8722,6050.0
2021-09-22 14:35:00,65.81,65.81,65.66,65.66,6634.0,57.881,57.881,57.749,57.749,6634.0
2021-09-22 14:40:00,65.64,65.64,65.58,65.6,7144.0,57.7314,57.7314,57.6787,57.6963,7144.0
2021-09-22 14:45:00,65.6,65.61,65.52,65.52,8002.0,57.6963,57.7051,57.6259,57.6259,8002.0
2021-09-22 14:50:00,65.51,65.57,65.43,65.55,9568.0,57.6171,57.6699,57.5467,57.6523,9568.0
2021-09-22 14:55:00,65.58,65.58,65.49,65.5,5602.0,57.6787,57.6787,57.5995,57.6083,5602.0
2021-09-22 15:00:00,65.5,65.55,65.45,65.52,13804.0,57.6083,57.6523,57.5643,57.6259,13804.0
2021-09-22 15:05:00,65.5,65.6,65.45,65.6,18600.0,57.6083,57.6963,57.5643,57.6963,18600.0
2021-09-22 15:10:00,65.56,65.7,65.56,65.7,18182.0,57.6611,57.7842,57.6611,57.7842,18182.0
2021-09-22 15:15:00,65.67,65.7,65.65,65.7,6586.0,57.7578,57.7842,57.7402,57.7842,6586.0
2021-09-22 15:20:00,65.7,65.7,65.59,65.61,10550.0,57.7842,57.7842,57.6875,57.7051,10550.0
2021-09-22 15:25:00,65.56,65.57,65.51,65.55,13248.0,57.6611,57.6699,57.6171,57.6523,13248.0
2021-09-22 15:30:00,65.56,65.56,65.42,65.42,19684.0,57.6611,57.6611,57.5379,57.5379,19684.0
2021-09-22 15:35:00,65.42,65.57,65.41,65.57,19684.0,57.5379,57.6699,57.5291,57.6699,19684.0
2021-09-22 15:40:00,65.57,65.58,65.41,65.44,22734.0,57.6699,57.6787,57.5291,57.5555,22734.0
2021-09-22 15:45:00,65.42,65.46,65.37,65.38,18030.0,57.5379,57.5731,57.494,57.5028,18030.0
2021-09-22 15:50:00,65.36,65.42,65.31,65.42,53830.0,57.4852,57.5379,57.4412,57.5379,53830.0
2021-09-22 15:55:00,65.42,65.44,65.34,65.42,112098.0,57.5379,57.5555,57.4676,57.5379,112098.0
2021-09-23 09:30:00,64.87,65.13,64.67,65.13,29362.0,57.5406,57.7712,57.3632,57.7712,29362.0
2021-09-23 09:35:00,65.1,65.39,65.02,65.35,6382.0,57.7446,58.0019,57.6737,57.9664,6382.0
2021-09-23 09:40:00,65.35,65.44,65.31,65.37,7782.0,57.9664,58.0462,57.9309,57.9841,7782.0
2021-09-23 09:45:00,65.36,65.46,65.32,65.33,4622.0,57.9752,58.0639,57.9398,57.9486,4622.0
2021-09-23 09:50:00,65.35,65.44,65.35,65.4,6006.0,57.9664,58.0462,57.9664,58.0107,6006.0
2021-09-23 09:55:00,65.36,65.4,65.28,65.28,3000.0,57.9752,58.0107,57.9043,57.9043,3000.0
2021-09-23 10:00:00,65.29,65.38,65.25,65.33,5700.0,57.9132,57.993,57.8777,57.9486,5700.0
2021-09-23 10:05:00,65.27,65.32,65.2,65.3,6378.0,57.8954,57.9398,57.8333,57.922,6378.0
2021-09-23 10:10:00,65.29,65.45,65.28,65.45,9488.0,57.9132,58.0551,57.9043,58.0551,9488.0
2021-09-23 10:15:00,65.48,65.48,65.36,65.41,6666.0,58.0817,58.0817,57.9752,58.0196,6666.0
2021-09-23 10:20:00,65.36,65.36,65.31,65.31,4518.0,57.9752,57.9752,57.9309,57.9309,4518.0
2021-09-23 10:25:00,65.31,65.39,65.31,65.32,3166.0,57.9309,58.0019,57.9309,57.9398,3166.0
2021-09-23 10:30:00,65.3,65.34,65.25,65.3,6396.0,57.922,57.9575,57.8777,57.922,6396.0
2021-09-23 10:35:00,65.35,65.42,65.24,65.25,6652.0,57.9664,58.0285,57.8688,57.8777,6652.0
2021-09-23 10:40:00,65.25,65.26,65.17,65.17,8264.0,57.8777,57.8865,57.8067,57.8067,8264.0
2021-09-23 10:45:00,65.19,65.33,65.19,65.3,6420.0,57.8244,57.9486,57.8244,57.922,6420.0
2021-09-23 10:50:00,65.31,65.4,65.28,65.38,12068.0,57.9309,58.0107,57.9043,57.993,12068.0
2021-09-23 10:55:00,65.36,65.4,65.34,65.37,3446.0,57.9752,58.0107,57.9575,57.9841,3446.0
2021-09-23 11:00:00,65.35,65.39,65.33,65.39,7666.0,57.9664,58.0019,57.9486,58.0019,7666.0
2021-09-23 11:05:00,65.36,65.41,65.35,65.39,6514.0,57.9752,58.0196,57.9664,58.0019,6514.0
2021-09-23 11:10:00,65.39,65.46,65.39,65.41,4710.0,58.0019,58.0639,58.0019,58.0196,4710.0
2021-09-23 11:15:00,65.39,65.39,65.33,65.35,5888.0,58.0019,58.0019,57.9486,57.9664,5888.0
2021-09-23 11:20:00,65.33,65.41,65.33,65.39,3770.0,57.9486,58.0196,57.9486,58.0019,3770.0
2021-09-23 11:25:00,65.39,65.42,65.33,65.42,3822.0,58.0019,58.0285,57.9486,58.0285,3822.0
2021-09-23 11:30:00,65.42,65.46,65.42,65.44,11656.0,58.0285,58.0639,58.0285,58.0462,11656.0
2021-09-23 11:35:00,65.44,65.45,65.39,65.39,8670.0,58.0462,58.0551,58.0019,58.0019,8670.0
2021-09-23 11:40:00,65.42,65.44,65.39,65.42,3230.0,58.0285,58.0462,58.0019,58.0285,3230.0
2021-09-23 11:45:00,65.46,65.47,65.44,65.47,14896.0,58.0639,58.0728,58.0462,58.0728,14896.0
2021-09-23 11:50:00,65.48,65.48,65.38,65.38,14820.0,58.0817,58.0817,57.993,57.993,14820.0
2021-09-23 11:55:00,65.4,65.41,65.35,65.38,84384.0,58.0107,58.0196,57.9664,57.993,84384.0
2021-09-23 12:00:00,65.39,65.43,65.34,65.39,10602.0,58.0019,58.0373,57.9575,58.0019,10602.0
2021-09-23 12:05:00,65.38,65.39,65.34,65.35,3338.0,57.993,58.0019,57.9575,57.9664,3338.0
2021-09-23 12:10:00,65.35,65.35,65.27,65.27,4710.0,57.9664,57.9664,57.8954,57.8954,4710.0
2021-09-23 12:15:00,65.25,65.27,65.21,65.21,7664.0,57.8777,57.8954,57.8422,57.8422,7664.0
2021-09-23 12:20:00,65.2,65.2,65.15,65.15,3930.0,57.8333,57.8333,57.789,57.789,3930.0
2021-09-23 12:25:00,65.14,65.19,65.13,65.17,8418.0,57.7801,57.8244,57.7712,57.8067,8418.0
2021-09-23 12:30:00,65.17,65.26,65.16,65.17,15618.0,57.8067,57.8865,57.7978,57.8067,15618.0
2021-09-23 12:35:00,65.16,65.17,65.11,65.17,12574.0,57.7978,57.8067,57.7535,57.8067,12574.0
2021-09-23 12:40:00,65.17,65.23,65.15,65.2,13944.0,57.8067,57.8599,57.789,57.8333,13944.0
2021-09-23 12:45:00,65.22,65.22,65.17,65.2,4668.0,57.8511,57.8511,57.8067,57.8333,4668.0
2021-09-23 12:50:00,65.2,65.26,65.14,65.16,9458.0,57.8333,57.8865,57.7801,57.7978,9458.0
2021-09-23 12:55:00,65.17,65.2,65.16,65.16,3792.0,57.8067,57.8333,57.7978,57.7978,3792.0
2021-09-23 13:00:00,65.16,65.23,65.16,65.21,11310.0,57.7978,57.8599,57.7978,57.8422,11310.0
2021-09-23 13:05:00,65.16,65.16,65.13,65.14,3128.0,57.7978,57.7978,57.7712,57.7801,3128.0
2021-09-23 13:10:00,65.13,65.16,65.07,65.13,10146.0,57.7712,57.7978,57.718,57.7712,10146.0
2021-09-23 13:15:00,65.13,65.13,65.05,65.08,7202.0,57.7712,57.7712,57.7003,57.7269,7202.0
2021-09-23 13:20:00,65.1,65.11,65.05,65.05,7970.0,57.7446,57.7535,57.7003,57.7003,7970.0
2021-09-23 13:25:00,65.05,65.05,64.99,64.99,9280.0,57.7003,57.7003,57.647,57.647,9280.0
2021-09-23 13:30:00,65.0,65.04,64.97,64.97,5702.0,57.6559,57.6914,57.6293,57.6293,5702.0
2021-09-23 13:35:00,65.0,65.03,64.99,65.01,5618.0,57.6559,57.6825,57.647,57.6648,5618.0
2021-09-23 13:40:00,64.98,65.01,64.98,65.01,8694.0,57.6382,57.6648,57.6382,57.6648,8694.0
2021-09-23 13:45:00,65.01,65.01,64.95,64.99,9352.0,57.6648,57.6648,57.6116,57.647,9352.0
2021-09-23 13:50:00,65.0,65.1,65.0,65.07,14362.0,57.6559,57.7446,57.6559,57.718,14362.0
2021-09-23 13:55:00,65.06,65.06,65.0,65.03,6164.0,57.7091,57.7091,57.6559,57.6825,6164.0
2021-09-23 14:00:00,65.03,65.1,65.02,65.05,15010.0,57.6825,57.7446,57.6737,57.7003,15010.0
2021-09-23 14:05:00,65.05,65.08,64.96,65.07,48330.0,57.7003,57.7269,57.6204,57.718,48330.0
2021-09-23 14:10:00,65.03,65.04,64.97,64.97,6810.0,57.6825,57.6914,57.6293,57.6293,6810.0
2021-09-23 14:15:00,64.97,64.97,64.92,64.93,10798.0,57.6293,57.6293,57.585,57.5938,10798.0
2021-09-23 14:20:00,64.92,64.93,64.84,64.86,10274.0,57.585,57.5938,57.514,57.5317,10274.0
2021-09-23 14:25:00,64.84,64.86,64.83,64.84,2316.0,57.514,57.5317,57.5051,57.514,2316.0
2021-09-23 14:30:00,64.86,64.92,64.85,64.91,32616.0,57.5317,57.585,57.5229,57.5761,32616.0
2021-09-23 14:35:00,64.91,64.92,64.89,64.92,24138.0,57.5761,57.585,57.5583,57.585,24138.0
2021-09-23 14:40:00,64.92,64.92,64.86,64.88,11188.0,57.585,57.585,57.5317,57.5495,11188.0
2021-09-23 14:45:00,64.86,64.86,64.82,64.83,9790.0,57.5317,57.5317,57.4963,57.5051,9790.0
2021-09-23 14:50:00,64.81,64.82,64.79,64.79,6182.0,57.4874,57.4963,57.4696,57.4696,6182.0
2021-09-23 14:55:00,64.81,64.86,64.78,64.83,27984.0,57.4874,57.5317,57.4608,57.5051,27984.0
2021-09-23 15:00:00,64.83,64.88,64.83,64.85,48716.0,57.5051,57.5495,57.5051,57.5229,48716.0
2021-09-23 15:05:00,64.86,64.86,64.73,64.73,7986.0,57.5317,57.5317,57.4164,57.4164,7986.0
2021-09-23 15:10:00,64.72,64.73,64.64,64.64,11086.0,57.4076,57.4164,57.3366,57.3366,11086.0
2021-09-23 15:15:00,64.64,64.64,64.54,64.6,23718.0,57.3366,57.3366,57.2479,57.3011,23718.0
2021-09-23 15:20:00,64.58,64.63,64.56,64.6,19488.0,57.2834,57.3277,57.2656,57.3011,19488.0
2021-09-23 15:25:00,64.58,64.64,64.57,64.6,51690.0,57.2834,57.3366,57.2745,57.3011,51690.0
2021-09-23 15:30:00,64.6,64.65,64.59,64.63,55928.0,57.3011,57.3455,57.2922,57.3277,55928.0
2021-09-23 15:35:00,64.64,64.64,64.46,64.49,36828.0,57.3366,57.3366,57.1769,57.2035,36828.0
2021-09-23 15:40:00,64.49,64.57,64.49,64.53,25578.0,57.2035,57.2745,57.2035,57.239,25578.0
2021-09-23 15:45:00,64.53,64.53,64.39,64.4,52074.0,57.239,57.239,57.1148,57.1237,52074.0
2021-09-23 15:50:00,64.39,64.56,64.39,64.49,57076.0,57.1148,57.2656,57.1148,57.2035,57076.0
2021-09-23 15:55:00,64.5,64.52,64.41,64.5,112108.0,57.2124,57.2301,57.1326,57.2124,112108.0
2021-09-24 09:30:00,64.54,65.11,64.54,64.86,44786.0,57.2479,57.7535,57.2479,57.5317,44786.0
2021-09-24 09:35:00,65.01,65.08,64.86,65.06,14734.0,57.6648,57.7269,57.5317,57.7091,14734.0
2021-09-24 09:40:00,64.96,65.03,64.8,64.91,9012.0,57.6204,57.6825,57.4785,57.5761,9012.0
2021-09-24 09:45:00,64.92,64.97,64.8,64.85,23616.0,57.585,57.6293,57.4785,57.5229,23616.0
2021-09-24 09:50:00,64.9,64.96,64.79,64.79,11176.0,57.5672,57.6204,57.4696,57.4696,11176.0
2021-09-24 09:55:00,64.74,64.78,64.67,64.78,13244.0,57.4253,57.4608,57.3632,57.4608,13244.0
2021-09-24 10:00:00,64.91,65.12,64.91,65.12,12900.0,57.5761,57.7624,57.5761,57.7624,12900.0
2021-09-24 10:05:00,65.12,65.12,64.92,64.96,8982.0,57.7624,57.7624,57.585,57.6204,8982.0
2021-09-24 10:10:00,64.96,65.1,64.94,65.1,9078.0,57.6204,57.7446,57.6027,57.7446,9078.0
2021-09-24 10:15:00,65.06,65.06,64.9,64.9,8488.0,57.7091,57.7091,57.5672,57.5672,8488.0
2021-09-24 10:20:00,64.89,64.92,64.83,64.83,5898.0,57.5583,57.585,57.5051,57.5051,5898.0
2021-09-24 10:25:00,64.86,64.86,64.78,64.85,4814.0,57.5317,57.5317,57.4608,57.5229,4814.0
2021-09-24 10:30:00,64.81,64.92,64.8,64.87,6730.0,57.4874,57.585,57.4785,57.5406,6730.0
2021-09-24 10:35:00,64.88,64.89,64.68,64.68,6162.0,57.5495,57.5583,57.3721,57.3721,6162.0
2021-09-24 10:40:00,64.67,64.67,64.62,64.63,2834.0,57.3632,57.3632,57.3189,57.3277,2834.0
2021-09-24 10:45:00,64.64,64.77,64.64,64.69,11484.0,57.3366,57.4519,57.3366,57.3809,11484.0
2021-09-24 10:50:00,64.66,64.72,64.62,64.62,3646.0,57.3543,57.4076,57.3189,57.3189,3646.0
2021-09-24 10:55:00,64.63,64.83,64.63,64.82,7866.0,57.3277,57.5051,57.3277,57.4963,7866.0
2021-09-24 11:00:00,64.82,64.89,64.81,64.88,12110.0,57.4963,57.5583,57.4874,57.5495,12110.0
2021-09-24 11:05:00,64.91,64.96,64.89,64.96,10040.0,57.5761,57.6204,57.5583,57.6204,10040.0
2021-09-24 11:10:00,64.95,64.96,64.92,64.95,10458.0,57.6116,57.6204,57.585,57.6116,10458.0
2021-09-24 11:15:00,64.95,64.96,64.88,64.95,12300.0,57.6116,57.6204,57.5495,57.6116,12300.0
2021-09-24 11:20:00,64.95,64.95,64.86,64.91,9354.0,57.6116,57.6116,57.5317,57.5761,9354.0
2021-09-24 11:25:00,64.93,64.94,64.89,64.93,10430.0,57.5938,57.6027,57.5583,57.5938,10430.0
2021-09-24 11:30:00,64.95,65.04,64.94,65.02,7908.0,57.6116,57.6914,57.6027,57.6737,7908.0
2021-09-24 11:35:00,65.01,65.02,64.93,64.94,6340.0,57.6648,57.6737,57.5938,57.6027,6340.0
2021-09-24 11:40:00,64.97,64.98,64.94,64.97,4584.0,57.6293,57.6382,57.6027,57.6293,4584.0
2021-09-24 11:45:00,65.0,65.03,64.99,65.03,5474.0,57.6559,57.6825,57.647,57.6825,5474.0
2021-09-24 11:50:00,65.05,65.08,65.03,65.03,9708.0,57.7003,57.7269,57.6825,57.6825,9708.0
2021-09-24 11:55:00,65.03,65.04,64.97,64.98,4668.0,57.6825,57.6914,57.6293,57.6382,4668.0
2021-09-24 12:00:00,64.99,64.99,64.93,64.94,6698.0,57.647,57.647,57.5938,57.6027,6698.0
2021-09-24 12:05:00,64.96,65.03,64.96,65.0,8070.0,57.6204,57.6825,57.6204,57.6559,8070.0
2021-09-24 12:10:00,65.01,65.02,64.96,65.01,4526.0,57.6648,57.6737,57.6204,57.6648,4526.0
2021-09-24 12:15:00,64.98,65.0,64.96,64.98,4144.0,57.6382,57.6559,57.6204,57.6382,4144.0
2021-09-24 12:20:00,65.0,65.0,64.98,64.99,2204.0,57.6559,57.6559,57.6382,57.647,2204.0
2021-09-24 12:25:00,64.99,65.0,64.91,64.91,5614.0,57.647,57.6559,57.5761,57.5761,5614.0
2021-09-24 12:30:00,64.9,64.98,64.9,64.94,4178.0,57.5672,57.6382,57.5672,57.6027,4178.0
2021-09-24 12:35:00,64.95,64.99,64.95,64.96,10778.0,57.6116,57.647,57.6116,57.6204,10778.0
2021-09-24 12:40:00,64.97,65.03,64.97,65.02,7988.0,57.6293,57.6825,57.6293,57.6737,7988.0
2021-09-24 12:45:00,65.01,65.01,64.96,64.96,3610.0,57.6648,57.6648,57.6204,57.6204,3610.0
2021-09-24 12:50:00,64.95,64.98,64.94,64.96,4746.0,57.6116,57.6382,57.6027,57.6204,4746.0
2021-09-24 12:55:00,64.97,64.97,64.9,64.92,2722.0,57.6293,57.6293,57.5672,57.585,2722.0
2021-09-24 13:00:00,64.92,64.94,64.88,64.89,10980.0,57.585,57.6027,57.5495,57.5583,10980.0
2021-09-24 13:05:00,64.91,64.92,64.86,64.9,4852.0,57.5761,57.585,57.5317,57.5672,4852.0
2021-09-24 13:10:00,64.89,64.92,64.88,64.92,4718.0,57.5583,57.585,57.5495,57.585,4718.0
2021-09-24 13:15:00,64.91,64.92,64.86,64.91,9916.0,57.5761,57.585,57.5317,57.5761,9916.0
2021-09-24 13:20:00,64.92,64.92,64.89,64.89,4240.0,57.585,57.585,57.5583,57.5583,4240.0
2021-09-24 13:25:00,64.9,64.9,64.88,64.9,4386.0,57.5672,57.5672,57.5495,57.5672,4386.0
2021-09-24 13:30:00,64.91,64.93,64.86,64.86,10054.0,57.5761,57.5938,57.5317,57.5317,10054.0
2021-09-24 13:35:00,64.85,64.91,64.85,64.9,4956.0,57.5229,57.5761,57.5229,57.5672,4956.0
2021-09-24 13:40:00,64.89,64.9,64.88,64.88,4380.0,57.5583,57.5672,57.5495,57.5495,4380.0
2021-09-24 13:45:00,64.87,64.98,64.87,64.96,8112.0,57.5406,57.6382,57.5406,57.6204,8112.0
2021-09-24 13:50:00,64.92,64.96,64.92,64.95,10920.0,57.585,57.6204,57.585,57.6116,10920.0
2021-09-24 13:55:00,64.97,64.98,64.96,64.97,4508.0,57.6293,57.6382,57.6204,57.6293,4508.0
2021-09-24 14:00:00,64.96,65.0,64.92,64.97,20880.0,57.6204,57.6559,57.585,57.6293,20880.0
2021-09-24 14:05:00,64.96,64.98,64.92,64.92,7638.0,57.6204,57.6382,57.585,57.585,7638.0
2021-09-24 14:10:00,64.95,64.95,64.94,64.95,4200.0,57.6116,57.6116,57.6027,57.6116,4200.0
2021-09-24 14:15:00,64.96,64.96,64.91,64.95,6912.0,57.6204,57.6204,57.5761,57.6116,6912.0
2021-09-24 14:20:00,64.94,64.96,64.91,64.91,6904.0,57.6027,57.6204,57.5761,57.5761,6904.0
2021-09-24 14:25:00,64.9,64.95,64.9,64.94,4938.0,57.5672,57.6116,57.5672,57.6027,4938.0
2021-09-24 14:30:00,64.93,64.98,64.93,64.98,4450.0,57.5938,57.6382,57.5938,57.6382,4450.0
2021-09-24 14:35:00,64.98,64.99,64.97,64.97,5544.0,57.6382,57.647,57.6293,57.6293,5544.0
2021-09-24 14:40:00,64.97,64.99,64.95,64.99,5804.0,57.6293,57.647,57.6116,57.647,5804.0
2021-09-24 14:45:00,64.99,65.02,64.99,65.0,3078.0,57.647,57.6737,57.647,57.6559,3078.0
2021-09-24 14:50:00,65.03,65.06,65.02,65.06,11176.0,57.6825,57.7091,57.6737,57.7091,11176.0
2021-09-24 14:55:00,65.05,65.08,65.05,65.07,5740.0,57.7003,57.7269,57.7003,57.718,5740.0
2021-09-24 15:00:00,65.08,65.11,65.05,65.1,7016.0,57.7269,57.7535,57.7003,57.7446,7016.0
2021-09-24 15:05:00,65.09,65.11,65.08,65.1,7300.0,57.7357,57.7535,57.7269,57.7446,7300.0
2021-09-24 15:10:00,65.1,65.11,65.05,65.07,7434.0,57.7446,57.7535,57.7003,57.718,7434.0
2021-09-24 15:15:00,65.07,65.11,65.06,65.06,8476.0,57.718,57.7535,57.7091,57.7091,8476.0
2021-09-24 15:20:00,65.07,65.19,65.06,65.17,13584.0,57.718,57.8244,57.7091,57.8067,13584.0
2021-09-24 15:25:00,65.18,65.19,65.14,65.17,14568.0,57.8156,57.8244,57.7801,57.8067,14568.0
2021-09-24 15:30:00,65.17,65.22,65.12,65.19,17248.0,57.8067,57.8511,57.7624,57.8244,17248.0
2021-09-24 15:35:00,65.17,65.19,65.13,65.18,22402.0,57.8067,57.8244,57.7712,57.8156,22402.0
2021-09-24 15:40:00,65.17,65.17,65.12,65.13,11364.0,57.8067,57.8067,57.7624,57.7712,11364.0
2021-09-24 15:45:00,65.11,65.17,65.11,65.14,22638.0,57.7535,57.8067,57.7535,57.7801,22638.0
2021-09-24 15:50:00,65.14,65.17,65.06,65.06,34562.0,57.7801,57.8067,57.7091,57.7091,34562.0
2021-09-24 15:55:00,65.07,65.07,64.88,64.89,134106.0,57.718,57.718,57.5495,57.5583,134106.0
2021-09-27 09:30:00,65.02,65.22,64.89,65.22,35192.0,57.6737,57.8511,57.5583,57.8511,35192.0
2021-09-27 09:35:00,65.22,65.3,65.04,65.21,3704.0,57.8511,57.922,57.6914,57.8422,3704.0
2021-09-27 09:40:00,65.22,65.35,65.14,65.3,9374.0,57.8511,57.9664,57.7801,57.922,9374.0
2021-09-27 09:45:00,65.32,65.42,65.32,65.41,7008.0,57.9398,58.0285,57.9398,58.0196,7008.0
2021-09-27 09:50:00,65.42,65.53,65.35,65.53,4796.0,58.0285,58.126,57.9664,58.126,4796.0
2021-09-27 09:55:00,65.53,65.64,65.53,65.54,13600.0,58.126,58.2236,58.126,58.1349,13600.0
2021-09-27 10:00:00,65.55,65.7,65.54,65.66,27796.0,58.1438,58.2768,58.1349,58.2413,27796.0
2021-09-27 10:05:00,65.67,65.82,65.64,65.82,16060.0,58.2502,58.3833,58.2236,58.3833,16060.0
2021-09-27 10:10:00,65.84,65.84,65.72,65.76,8594.0,58.401,58.401,58.2946,58.33,8594.0
2021-09-27 10:15:00,65.77,65.77,65.69,65.74,11678.0,58.3389,58.3389,58.268,58.3123,11678.0
2021-09-27 10:20:00,65.73,65.74,65.63,65.63,5666.0,58.3034,58.3123,58.2147,58.2147,5666.0
2021-09-27 10:25:00,65.64,65.64,65.54,65.54,6112.0,58.2236,58.2236,58.1349,58.1349,6112.0
2021-09-27 10:30:00,65.56,65.65,65.53,65.53,17824.0,58.1526,58.2325,58.126,58.126,17824.0
2021-09-27 10:35:00,65.53,65.57,65.5,65.55,26396.0,58.126,58.1615,58.0994,58.1438,26396.0
2021-09-27 10:40:00,65.58,65.63,65.47,65.47,5564.0,58.1704,58.2147,58.0728,58.0728,5564.0
2021-09-27 10:45:00,65.45,65.46,65.42,65.42,7302.0,58.0551,58.0639,58.0285,58.0285,7302.0
2021-09-27 10:50:00,65.42,65.46,65.38,65.42,5590.0,58.0285,58.0639,57.993,58.0285,5590.0
2021-09-27 10:55:00,65.42,65.42,65.36,65.39,7440.0,58.0285,58.0285,57.9752,58.0019,7440.0
2021-09-27 11:00:00,65.39,65.49,65.39,65.48,10814.0,58.0019,58.0906,58.0019,58.0817,10814.0
2021-09-27 11:05:00,65.47,65.57,65.46,65.54,12208.0,58.0728,58.1615,58.0639,58.1349,12208.0
2021-09-27 11:10:00,65.54,65.64,65.54,65.58,8166.0,58.1349,58.2236,58.1349,58.1704,8166.0
2021-09-27 11:15:00,65.59,65.6,65.56,65.58,2200.0,58.1793,58.1881,58.1526,58.1704,2200.0
2021-09-27 11:20:00,65.55,65.58,65.52,65.52,4568.0,58.1438,58.1704,58.1172,58.1172,4568.0
2021-09-27 11:25:00,65.51,65.65,65.51,65.64,8582.0,58.1083,58.2325,58.1083,58.2236,8582.0
2021-09-27 11:30:00,65.64,65.64,65.58,65.61,5266.0,58.2236,58.2236,58.1704,58.197,5266.0
2021-09-27 11:35:00,65.62,65.64,65.59,65.62,5644.0,58.2059,58.2236,58.1793,58.2059,5644.0
2021-09-27 11:40:00,65.61,65.62,65.58,65.61,38100.0,58.197,58.2059,58.1704,58.197,38100.0
2021-09-27 11:45:00,65.58,65.61,65.55,65.56,7210.0,58.1704,58.197,58.1438,58.1526,7210.0
2021-09-27 11:50:00,65.56,65.56,65.49,65.54,6980.0,58.1526,58.1526,58.0906,58.1349,6980.0
2021-09-27 11:55:00,65.49,65.5,65.46,65.47,5984.0,58.0906,58.0994,58.0639,58.0728,5984.0
2021-09-27 12:00:00,65.49,65.54,65.47,65.47,9212.0,58.0906,58.1349,58.0728,58.0728,9212.0
2021-09-27 12:05:00,65.46,65.51,65.45,65.51,8656.0,58.0639,58.1083,58.0551,58.1083,8656.0
2021-09-27 12:10:00,65.51,65.53,65.49,65.53,5652.0,58.1083,58.126,58.0906,58.126,5652.0
2021-09-27 12:15:00,65.53,65.55,65.49,65.51,4850.0,58.126,58.1438,58.0906,58.1083,4850.0
2021-09-27 12:20:00,65.5,65.5,65.45,65.49,6102.0,58.0994,58.0994,58.0551,58.0906,6102.0
2021-09-27 12:25:00,65.47,65.51,65.42,65.42,5856.0,58.0728,58.1083,58.0285,58.0285,5856.0
2021-09-27 12:30:00,65.42,65.43,65.37,65.39,10792.0,58.0285,58.0373,57.9841,58.0019,10792.0
2021-09-27 12:35:00,65.36,65.39,65.36,65.39,3806.0,57.9752,58.0019,57.9752,58.0019,3806.0
2021-09-27 12:40:00,65.36,65.38,65.36,65.36,3804.0,57.9752,57.993,57.9752,57.9752,3804.0
2021-09-27 12:45:00,65.35,65.36,65.3,65.33,3270.0,57.9664,57.9752,57.922,57.9486,3270.0
2021-09-27 12:50:00,65.32,65.35,65.29,65.32,6294.0,57.9398,57.9664,57.9132,57.9398,6294.0
2021-09-27 12:55:00,65.31,65.34,65.3,65.32,4586.0,57.9309,57.9575,57.922,57.9398,4586.0
2021-09-27 13:00:00,65.32,65.35,65.3,65.31,5194.0,57.9398,57.9664,57.922,57.9309,5194.0
2021-09-27 13:05:00,65.31,65.31,65.23,65.28,5316.0,57.9309,57.9309,57.8599,57.9043,5316.0
2021-09-27 13:10:00,65.26,65.28,65.17,65.2,8474.0,57.8865,57.9043,57.8067,57.8333,8474.0
2021-09-27 13:15:00,65.17,65.26,65.17,65.26,3506.0,57.8067,57.8865,57.8067,57.8865,3506.0
2021-09-27 13:20:00,65.24,65.25,65.21,65.24,5036.0,57.8688,57.8777,57.8422,57.8688,5036.0
2021-09-27 13:25:00,65.23,65.23,65.18,65.2,2960.0,57.8599,57.8599,57.8156,57.8333,2960.0
2021-09-27 13:30:00,65.22,65.24,65.21,65.24,3512.0,57.8511,57.8688,57.8422,57.8688,3512.0
2021-09-27 13:35:00,65.24,65.25,65.2,65.25,5328.0,57.8688,57.8777,57.8333,57.8777,5328.0
2021-09-27 13:40:00,65.24,65.24,65.2,65.2,3654.0,57.8688,57.8688,57.8333,57.8333,3654.0
2021-09-27 13:45:00,65.19,65.24,65.19,65.22,8658.0,57.8244,57.8688,57.8244,57.8511,8658.0
2021-09-27 13:50:00,65.22,65.25,65.21,65.24,6786.0,57.8511,57.8777,57.8422,57.8688,6786.0
2021-09-27 13:55:00,65.25,65.27,65.21,65.21,13932.0,57.8777,57.8954,57.8422,57.8422,13932.0
2021-09-27 14:00:00,65.22,65.23,65.2,65.2,2328.0,57.8511,57.8599,57.8333,57.8333,2328.0
2021-09-27 14:05:00,65.16,65.16,65.08,65.08,6940.0,57.7978,57.7978,57.7269,57.7269,6940.0
2021-09-27 14:10:00,65.08,65.08,65.01,65.05,8226.0,57.7269,57.7269,57.6648,57.7003,8226.0
2021-09-27 14:15:00,65.05,65.07,65.03,65.03,17002.0,57.7003,57.718,57.6825,57.6825,17002.0
2021-09-27 14:20:00,65.04,65.05,65.02,65.03,6418.0,57.6914,57.7003,57.6737,57.6825,6418.0
2021-09-27 14:25:00,65.05,65.07,65.04,65.07,8816.0,57.7003,57.718,57.6914,57.718,8816.0
2021-09-27 14:30:00,65.07,65.08,65.02,65.02,7834.0,57.718,57.7269,57.6737,57.6737,7834.0
2021-09-27 14:35:00,65.03,65.11,65.03,65.09,7756.0,57.6825,57.7535,57.6825,57.7357,7756.0
2021-09-27 14:40:00,65.07,65.07,65.02,65.03,6150.0,57.718,57.718,57.6737,57.6825,6150.0
2021-09-27 14:45:00,65.01,65.04,64.94,64.94,14656.0,57.6648,57.6914,57.6027,57.6027,14656.0
2021-09-27 14:50:00,64.93,64.94,64.83,64.88,11630.0,57.5938,57.6027,57.5051,57.5495,11630.0
2021-09-27 14:55:00,64.86,64.92,64.86,64.86,5852.0,57.5317,57.585,57.5317,57.5317,5852.0
2021-09-27 15:00:00,64.88,64.89,64.81,64.82,9888.0,57.5495,57.5583,57.4874,57.4963,9888.0
2021-09-27 15:05:00,64.82,64.84,64.8,64.83,5078.0,57.4963,57.514,57.4785,57.5051,5078.0
2021-09-27 15:10:00,64.8,64.81,64.76,64.77,7088.0,57.4785,57.4874,57.443,57.4519,7088.0
2021-09-27 15:15:00,64.76,64.78,64.71,64.71,7404.0,57.443,57.4608,57.3987,57.3987,7404.0
2021-09-27 15:20:00,64.7,64.7,64.63,64.64,11064.0,57.3898,57.3898,57.3277,57.3366,11064.0
2021-09-27 15:25:00,64.63,64.66,64.6,64.6,10116.0,57.3277,57.3543,57.3011,57.3011,10116.0
2021-09-27 15:30:00,64.6,64.61,64.46,64.47,22176.0,57.3011,57.31,57.1769,57.1858,22176.0
2021-09-27 15:35:00,64.47,64.48,64.35,64.41,31932.0,57.1858,57.1947,57.0794,57.1326,31932.0
2021-09-27 15:40:00,64.42,64.55,64.42,64.54,35564.0,57.1414,57.2568,57.1414,57.2479,35564.0
2021-09-27 15:45:00,64.55,64.55,64.36,64.39,55794.0,57.2568,57.2568,57.0882,57.1148,55794.0
2021-09-27 15:50:00,64.38,64.4,64.3,64.33,106214.0,57.106,57.1237,57.035,57.0616,106214.0
2021-09-27 15:55:00,64.33,64.45,64.29,64.44,201466.0,57.0616,57.1681,57.0261,57.1592,201466.0
2021-09-28 09:30:00,64.26,64.37,63.5,64.06,133546.0,56.9995,57.0971,56.3254,56.8221,133546.0
2021-09-28 09:35:00,64.13,64.25,64.04,64.07,35334.0,56.8842,56.9907,56.8044,56.831,35334.0
2021-09-28 09:40:00,64.04,64.04,63.72,63.85,25868.0,56.8044,56.8044,56.5205,56.6359,25868.0
2021-09-28 09:45:00,63.83,63.85,63.53,63.54,19436.0,56.6181,56.6359,56.352,56.3609,19436.0
2021-09-28 09:50:00,63.52,63.52,63.2,63.31,24414.0,56.3431,56.3431,56.0593,56.1569,24414.0
2021-09-28 09:55:00,63.28,63.48,63.17,63.45,30478.0,56.1303,56.3077,56.0327,56.281,30478.0
2021-09-28 10:00:00,63.48,63.66,63.42,63.6,49682.0,56.3077,56.4673,56.2544,56.4141,49682.0
2021-09-28 10:05:00,63.63,63.67,63.3,63.31,14156.0,56.4407,56.4762,56.148,56.1569,14156.0
2021-09-28 10:10:00,63.3,63.32,63.21,63.22,39192.0,56.148,56.1657,56.0682,56.077,39192.0
2021-09-28 10:15:00,63.19,63.27,63.14,63.22,26204.0,56.0504,56.1214,56.0061,56.077,26204.0
2021-09-28 10:20:00,63.22,63.27,63.18,63.23,34122.0,56.077,56.1214,56.0416,56.0859,34122.0
2021-09-28 10:25:00,63.25,63.31,63.19,63.26,14346.0,56.1036,56.1569,56.0504,56.1125,14346.0
2021-09-28 10:30:00,63.26,63.31,63.03,63.03,26092.0,56.1125,56.1569,55.9085,55.9085,26092.0
2021-09-28 10:35:00,63.05,63.32,63.02,63.3,10850.0,55.9262,56.1657,55.8996,56.148,10850.0
2021-09-28 10:40:00,63.34,63.43,63.27,63.34,11350.0,56.1835,56.2633,56.1214,56.1835,11350.0
2021-09-28 10:45:00,63.33,63.37,63.08,63.08,10700.0,56.1746,56.2101,55.9528,55.9528,10700.0
2021-09-28 10:50:00,63.09,63.16,62.99,62.99,18456.0,55.9617,56.0238,55.873,55.873,18456.0
2021-09-28 10:55:00,62.99,63.05,62.92,62.93,52328.0,55.873,55.9262,55.8109,55.8198,52328.0
2021-09-28 11:00:00,62.96,63.04,62.92,62.96,15594.0,55.8464,55.9174,55.8109,55.8464,15594.0
2021-09-28 11:05:00,62.95,62.99,62.85,62.94,17374.0,55.8375,55.873,55.7488,55.8287,17374.0
2021-09-28 11:10:00,62.93,62.95,62.85,62.91,36864.0,55.8198,55.8375,55.7488,55.8021,36864.0
2021-09-28 11:15:00,62.88,62.93,62.8,62.93,18790.0,55.7754,55.8198,55.7045,55.8198,18790.0
2021-09-28 11:20:00,62.92,62.96,62.77,62.82,37472.0,55.8109,55.8464,55.6779,55.7222,37472.0
2021-09-28 11:25:00,62.83,62.9,62.77,62.79,25636.0,55.7311,55.7932,55.6779,55.6956,25636.0
2021-09-28 11:30:00,62.77,62.82,62.68,62.81,52062.0,55.6779,55.7222,55.598,55.7134,52062.0
2021-09-28 11:35:00,62.82,62.82,62.74,62.74,13538.0,55.7222,55.7222,55.6513,55.6513,13538.0
2021-09-28 11:40:00,62.76,62.76,62.67,62.68,20104.0,55.669,55.669,55.5892,55.598,20104.0
2021-09-28 11:45:00,62.71,62.74,62.67,62.68,15632.0,55.6247,55.6513,55.5892,55.598,15632.0
2021-09-28 11:50:00,62.7,62.75,62.67,62.71,25754.0,55.6158,55.6601,55.5892,55.6247,25754.0
2021-09-28 11:55:00,62.68,62.83,62.66,62.83,10854.0,55.598,55.7311,55.5803,55.7311,10854.0
2021-09-28 12:00:00,62.81,62.81,62.66,62.68,18268.0,55.7134,55.7134,55.5803,55.598,18268.0
2021-09-28 12:05:00,62.68,62.72,62.58,62.58,13816.0,55.598,55.6335,55.5093,55.5093,13816.0
2021-09-28 12:10:00,62.59,62.64,62.56,62.6,13674.0,55.5182,55.5626,55.4916,55.5271,13674.0
2021-09-28 12:15:00,62.58,62.6,62.54,62.6,7932.0,55.5093,55.5271,55.4739,55.5271,7932.0
2021-09-28 12:20:00,62.56,62.63,62.52,62.62,32162.0,55.4916,55.5537,55.4561,55.5448,32162.0
2021-09-28 12:25:00,62.61,62.69,62.6,62.61,29110.0,55.536,55.6069,55.5271,55.536,29110.0
2021-09-28 12:30:00,62.6,62.65,62.53,62.63,20128.0,55.5271,55.5714,55.465,55.5537,20128.0
2021-09-28 12:35:00,62.63,62.65,62.47,62.49,25458.0,55.5537,55.5714,55.4118,55.4295,25458.0
2021-09-28 12:40:00,62.51,62.52,62.45,62.46,14944.0,55.4473,55.4561,55.394,55.4029,14944.0
2021-09-28 12:45:00,62.45,62.47,62.38,62.38,22322.0,55.394,55.4118,55.3319,55.3319,22322.0
2021-09-28 12:50:00,62.38,62.48,62.34,62.41,18884.0,55.3319,55.4206,55.2965,55.3586,18884.0
2021-09-28 12:55:00,62.42,62.42,62.26,62.31,28088.0,55.3674,55.3674,55.2255,55.2698,28088.0
2021-09-28 13:00:00,62.3,62.43,62.3,62.41,19920.0,55.261,55.3763,55.261,55.3586,19920.0
2021-09-28 13:05:00,62.4,62.54,62.4,62.51,7118.0,55.3497,55.4739,55.3497,55.4473,7118.0
2021-09-28 13:10:00,62.52,62.54,62.47,62.49,7700.0,55.4561,55.4739,55.4118,55.4295,7700.0
2021-09-28 13:15:00,62.5,62.51,62.42,62.42,14932.0,55.4384,55.4473,55.3674,55.3674,14932.0
2021-09-28 13:20:00,62.44,62.46,62.36,62.39,12710.0,55.3852,55.4029,55.3142,55.3408,12710.0
2021-09-28 13:25:00,62.38,62.4,62.23,62.33,67656.0,55.3319,55.3497,55.1989,55.2876,67656.0
2021-09-28 13:30:00,62.32,62.32,62.15,62.21,35854.0,55.2787,55.2787,55.1279,55.1811,35854.0
2021-09-28 13:35:00,62.21,62.27,62.09,62.24,44132.0,55.1811,55.2344,55.0747,55.2078,44132.0
2021-09-28 13:40:00,62.24,62.24,62.18,62.2,10124.0,55.2078,55.2078,55.1545,55.1723,10124.0
2021-09-28 13:45:00,62.23,62.33,62.23,62.29,23516.0,55.1989,55.2876,55.1989,55.2521,23516.0
2021-09-28 13:50:00,62.27,62.33,62.27,62.29,26656.0,55.2344,55.2876,55.2344,55.2521,26656.0
2021-09-28 13:55:00,62.29,62.4,62.28,62.35,15988.0,55.2521,55.3497,55.2432,55.3053,15988.0
2021-09-28 14:00:00,62.32,62.45,62.32,62.44,12956.0,55.2787,55.394,55.2787,55.3852,12956.0
2021-09-28 14:05:00,62.45,62.66,62.45,62.62,17412.0,55.394,55.5803,55.394,55.5448,17412.0
2021-09-28 14:10:00,62.63,62.63,62.55,62.57,19640.0,55.5537,55.5537,55.4827,55.5005,19640.0
2021-09-28 14:15:00,62.58,62.67,62.54,62.54,32740.0,55.5093,55.5892,55.4739,55.4739,32740.0
2021-09-28 14:20:00,62.53,62.53,62.45,62.49,8802.0,55.465,55.465,55.394,55.4295,8802.0
2021-09-28 14:25:00,62.5,62.5,62.41,62.46,12456.0,55.4384,55.4384,55.3586,55.4029,12456.0
2021-09-28 14:30:00,62.46,62.46,62.41,62.41,15416.0,55.4029,55.4029,55.3586,55.3586,15416.0
2021-09-28 14:35:00,62.42,62.42,62.21,62.24,30228.0,55.3674,55.3674,55.1811,55.2078,30228.0
2021-09-28 14:40:00,62.23,62.28,62.23,62.26,35126.0,55.1989,55.2432,55.1989,55.2255,35126.0
2021-09-28 14:45:00,62.27,62.41,62.25,62.41,19334.0,55.2344,55.3586,55.2166,55.3586,19334.0
2021-09-28 14:50:00,62.4,62.51,62.4,62.44,13018.0,55.3497,55.4473,55.3497,55.3852,13018.0
2021-09-28 14:55:00,62.45,62.47,62.35,62.42,121510.0,55.394,55.4118,55.3053,55.3674,121510.0
2021-09-28 15:00:00,62.43,62.5,62.37,62.42,40604.0,55.3763,55.4384,55.3231,55.3674,40604.0
2021-09-28 15:05:00,62.42,62.5,62.4,62.43,44222.0,55.3674,55.4384,55.3497,55.3763,44222.0
2021-09-28 15:10:00,62.44,62.44,62.35,62.35,24360.0,55.3852,55.3852,55.3053,55.3053,24360.0
2021-09-28 15:15:00,62.35,62.38,62.34,62.36,20622.0,55.3053,55.3319,55.2965,55.3142,20622.0
2021-09-28 15:20:00,62.37,62.37,62.24,62.26,50540.0,55.3231,55.3231,55.2078,55.2255,50540.0
2021-09-28 15:25:00,62.25,62.29,62.16,62.17,38142.0,55.2166,55.2521,55.1368,55.1457,38142.0
2021-09-28 15:30:00,62.16,62.16,62.07,62.09,83376.0,55.1368,55.1368,55.057,55.0747,83376.0
2021-09-28 15:35:00,62.09,62.2,62.02,62.02,66748.0,55.0747,55.1723,55.0126,55.0126,66748.0
2021-09-28 15:40:00,62.02,62.13,61.99,62.02,113714.0,55.0126,55.1102,54.986,55.0126,113714.0
2021-09-28 15:45:00,62.04,62.05,61.88,61.91,80432.0,55.0304,55.0392,54.8884,54.915,80432.0
2021-09-28 15:50:00,61.88,62.02,61.77,61.95,127372.0,54.8884,55.0126,54.7909,54.9505,127372.0
2021-09-28 15:55:00,61.97,62.02,61.79,61.8,536090.0,54.9683,55.0126,54.8086,54.8175,536090.0
2021-09-29 09:30:00,61.93,62.22,61.88,62.02,38588.0,54.9328,55.19,54.8884,55.0126,38588.0
2021-09-29 09:35:00,61.95,62.05,61.8,62.03,8192.0,54.9505,55.0392,54.8175,55.0215,8192.0
2021-09-29 09:40:00,62.03,62.13,61.87,61.87,8970.0,55.0215,55.1102,54.8796,54.8796,8970.0
2021-09-29 09:45:00,61.92,62.18,61.87,62.15,21850.0,54.9239,55.1545,54.8796,55.1279,21850.0
2021-09-29 09:50:00,62.09,62.24,62.06,62.17,38140.0,55.0747,55.2078,55.0481,55.1457,38140.0
2021-09-29 09:55:00,62.27,62.57,62.27,62.57,40580.0,55.2344,55.5005,55.2344,55.5005,40580.0
2021-09-29 10:00:00,62.61,62.69,62.47,62.49,44310.0,55.536,55.6069,55.4118,55.4295,44310.0
2021-09-29 10:05:00,62.46,62.52,62.32,62.52,15808.0,55.4029,55.4561,55.2787,55.4561,15808.0
2021-09-29 10:10:00,62.55,62.73,62.52,62.69,55594.0,55.4827,55.6424,55.4561,55.6069,55594.0
2021-09-29 10:15:00,62.68,62.89,62.66,62.86,36294.0,55.598,55.7843,55.5803,55.7577,36294.0
2021-09-29 10:20:00,62.86,63.05,62.86,63.05,61064.0,55.7577,55.9262,55.7577,55.9262,61064.0
2021-09-29 10:25:00,63.05,63.26,63.05,63.24,17426.0,55.9262,56.1125,55.9262,56.0948,17426.0
2021-09-29 10:30:00,63.24,63.35,63.22,63.34,92888.0,56.0948,56.1923,56.077,56.1835,92888.0
2021-09-29 10:35:00,63.38,63.47,63.34,63.42,27696.0,56.219,56.2988,56.1835,56.2544,27696.0
2021-09-29 10:40:00,63.45,63.45,63.33,63.33,13118.0,56.281,56.281,56.1746,56.1746,13118.0
2021-09-29 10:45:00,63.36,63.56,63.35,63.48,28052.0,56.2012,56.3786,56.1923,56.3077,28052.0
2021-09-29 10:50:00,63.48,63.48,63.26,63.3,47636.0,56.3077,56.3077,56.1125,56.148,47636.0
2021-09-29 10:55:00,63.32,63.51,63.31,63.47,35530.0,56.1657,56.3343,56.1569,56.2988,35530.0
2021-09-29 11:00:00,63.47,63.54,63.32,63.35,39598.0,56.2988,56.3609,56.1657,56.1923,39598.0
2021-09-29 11:05:00,63.35,63.48,63.35,63.41,32942.0,56.1923,56.3077,56.1923,56.2456,32942.0
2021-09-29 11:10:00,63.42,63.44,63.35,63.44,24288.0,56.2544,56.2722,56.1923,56.2722,24288.0
2021-09-29 11:15:00,63.46,63.58,63.46,63.58,29838.0,56.2899,56.3964,56.2899,56.3964,29838.0
2021-09-29 11:20:00,63.58,63.69,63.55,63.69,20404.0,56.3964,56.4939,56.3697,56.4939,20404.0
2021-09-29 11:25:00,63.69,63.69,63.54,63.59,16974.0,56.4939,56.4939,56.3609,56.4052,16974.0
2021-09-29 11:30:00,63.6,63.65,63.51,63.65,15874.0,56.4141,56.4584,56.3343,56.4584,15874.0
2021-09-29 11:35:00,63.62,63.65,63.54,63.59,28448.0,56.4318,56.4584,56.3609,56.4052,28448.0
2021-09-29 11:40:00,63.59,63.7,63.58,63.65,13754.0,56.4052,56.5028,56.3964,56.4584,13754.0
2021-09-29 11:45:00,63.65,63.7,63.62,63.67,16282.0,56.4584,56.5028,56.4318,56.4762,16282.0
2021-09-29 11:50:00,63.69,63.72,63.52,63.52,37794.0,56.4939,56.5205,56.3431,56.3431,37794.0
2021-09-29 11:55:00,63.53,63.68,63.5,63.62,61828.0,56.352,56.4851,56.3254,56.4318,61828.0
2021-09-29 12:00:00,63.62,63.65,63.58,63.6,32032.0,56.4318,56.4584,56.3964,56.4141,32032.0
2021-09-29 12:05:00,63.6,63.64,63.6,63.64,8336.0,56.4141,56.4496,56.4141,56.4496,8336.0
2021-09-29 12:10:00,63.64,63.67,63.62,63.67,14970.0,56.4496,56.4762,56.4318,56.4762,14970.0
2021-09-29 12:15:00,63.66,63.7,63.56,63.63,59540.0,56.4673,56.5028,56.3786,56.4407,59540.0
2021-09-29 12:20:00,63.64,63.71,63.6,63.71,13198.0,56.4496,56.5117,56.4141,56.5117,13198.0
2021-09-29 12:25:00,63.69,63.88,63.69,63.74,77518.0,56.4939,56.6625,56.4939,56.5383,77518.0
2021-09-29 12:30:00,63.73,63.88,63.72,63.83,91016.0,56.5294,56.6625,56.5205,56.6181,91016.0
2021-09-29 12:35:00,63.86,63.9,63.83,63.9,16276.0,56.6447,56.6802,56.6181,56.6802,16276.0
2021-09-29 12:40:00,63.91,63.91,63.82,63.88,13842.0,56.6891,56.6891,56.6092,56.6625,13842.0
2021-09-29 12:45:00,63.87,63.94,63.82,63.91,21922.0,56.6536,56.7157,56.6092,56.6891,21922.0
2021-09-29 12:50:00,63.92,64.01,63.92,63.97,25120.0,56.6979,56.7778,56.6979,56.7423,25120.0
2021-09-29 12:55:00,63.97,64.03,63.94,64.03,64960.0,56.7423,56.7955,56.7157,56.7955,64960.0
2021-09-29 13:00:00,64.03,64.04,63.94,63.98,47164.0,56.7955,56.8044,56.7157,56.7512,47164.0
2021-09-29 13:05:00,63.96,64.06,63.93,63.98,71842.0,56.7334,56.8221,56.7068,56.7512,71842.0
2021-09-29 13:10:00,63.97,63.97,63.9,63.91,43116.0,56.7423,56.7423,56.6802,56.6891,43116.0
2021-09-29 13:15:00,63.93,63.99,63.75,63.75,68244.0,56.7068,56.76,56.5471,56.5471,68244.0
2021-09-29 13:20:00,63.76,63.77,63.66,63.72,18344.0,56.556,56.5649,56.4673,56.5205,18344.0
2021-09-29 13:25:00,63.7,63.75,63.69,63.72,15692.0,56.5028,56.5471,56.4939,56.5205,15692.0
2021-09-29 13:30:00,63.72,63.72,63.63,63.71,19654.0,56.5205,56.5205,56.4407,56.5117,19654.0
2021-09-29 13:35:00,63.71,63.73,63.61,63.7,18546.0,56.5117,56.5294,56.423,56.5028,18546.0
2021-09-29 13:40:00,63.69,63.71,63.6,63.67,33280.0,56.4939,56.5117,56.4141,56.4762,33280.0
2021-09-29 13:45:00,63.69,63.73,63.52,63.61,92604.0,56.4939,56.5294,56.3431,56.423,92604.0
2021-09-29 13:50:00,63.59,63.66,63.57,63.66,23006.0,56.4052,56.4673,56.3875,56.4673,23006.0
2021-09-29 13:55:00,63.65,63.73,63.61,63.72,23156.0,56.4584,56.5294,56.423,56.5205,23156.0
2021-09-29 14:00:00,63.74,63.77,63.71,63.74,18792.0,56.5383,56.5649,56.5117,56.5383,18792.0
2021-09-29 14:05:00,63.74,63.77,63.64,63.67,23134.0,56.5383,56.5649,56.4496,56.4762,23134.0
2021-09-29 14:10:00,63.67,63.77,63.66,63.77,13092.0,56.4762,56.5649,56.4673,56.5649,13092.0
2021-09-29 14:15:00,63.76,63.77,63.72,63.76,15026.0,56.556,56.5649,56.5205,56.556,15026.0
2021-09-29 14:20:00,63.76,63.81,63.75,63.81,14480.0,56.556,56.6004,56.5471,56.6004,14480.0
2021-09-29 14:25:00,63.8,63.8,63.69,63.74,15136.0,56.5915,56.5915,56.4939,56.5383,15136.0
2021-09-29 14:30:00,63.74,63.82,63.74,63.81,29202.0,56.5383,56.6092,56.5383,56.6004,29202.0
2021-09-29 14:35:00,63.8,63.88,63.79,63.85,20492.0,56.5915,56.6625,56.5826,56.6359,20492.0
2021-09-29 14:40:00,63.84,63.88,63.81,63.88,17426.0,56.627,56.6625,56.6004,56.6625,17426.0
2021-09-29 14:45:00,63.92,63.94,63.81,63.84,17792.0,56.6979,56.7157,56.6004,56.627,17792.0
2021-09-29 14:50:00,63.85,63.87,63.79,63.82,40134.0,56.6359,56.6536,56.5826,56.6092,40134.0
2021-09-29 14:55:00,63.82,63.85,63.77,63.85,30962.0,56.6092,56.6359,56.5649,56.6359,30962.0
2021-09-29 15:00:00,63.85,63.94,63.78,63.79,37868.0,56.6359,56.7157,56.5738,56.5826,37868.0
2021-09-29 15:05:00,63.78,63.82,63.74,63.76,28878.0,56.5738,56.6092,56.5383,56.556,28878.0
2021-09-29 15:10:00,63.77,63.85,63.76,63.85,22764.0,56.5649,56.6359,56.556,56.6359,22764.0
2021-09-29 15:15:00,63.85,63.9,63.83,63.83,24758.0,56.6359,56.6802,56.6181,56.6181,24758.0
2021-09-29 15:20:00,63.82,63.83,63.76,63.77,34018.0,56.6092,56.6181,56.556,56.5649,34018.0
2021-09-29 15:25:00,63.77,63.83,63.74,63.76,34196.0,56.5649,56.6181,56.5383,56.556,34196.0
2021-09-29 15:30:00,63.76,63.82,63.7,63.82,45116.0,56.556,56.6092,56.5028,56.6092,45116.0
2021-09-29 15:35:00,63.81,63.82,63.69,63.75,36496.0,56.6004,56.6092,56.4939,56.5471,36496.0
2021-09-29 15:40:00,63.75,63.78,63.7,63.76,44540.0,56.5471,56.5738,56.5028,56.556,44540.0
2021-09-29 15:45:00,63.77,63.77,63.62,63.68,84496.0,56.5649,56.5649,56.4318,56.4851,84496.0
2021-09-29 15:50:00,63.67,63.71,63.61,63.68,169024.0,56.4762,56.5117,56.423,56.4851,169024.0
2021-09-29 15:55:00,63.68,63.74,63.64,63.73,317252.0,56.4851,56.5383,56.4496,56.5294,317252.0
2021-09-30 09:30:00,64.13,64.14,63.8,63.98,43472.0,56.8842,56.8931,56.5915,56.7512,43472.0
2021-09-30 09:35:00,63.98,64.08,63.85,63.99,22302.0,56.7512,56.8399,56.6359,56.76,22302.0
2021-09-30 09:40:00,64.0,64.12,63.95,64.12,16656.0,56.7689,56.8753,56.7246,56.8753,16656.0
2021-09-30 09:45:00,64.09,64.21,64.06,64.16,14924.0,56.8487,56.9552,56.8221,56.9108,14924.0
2021-09-30 09:50:00,64.14,64.36,64.14,64.33,20584.0,56.8931,57.0882,56.8931,57.0616,20584.0
2021-09-30 09:55:00,64.33,64.35,64.19,64.29,38276.0,57.0616,57.0794,56.9374,57.0261,38276.0
2021-09-30 10:00:00,64.28,64.38,64.12,64.12,24418.0,57.0173,57.106,56.8753,56.8753,24418.0
2021-09-30 10:05:00,64.09,64.21,64.08,64.21,10336.0,56.8487,56.9552,56.8399,56.9552,10336.0
2021-09-30 10:10:00,64.22,64.31,64.14,64.14,20464.0,56.964,57.0439,56.8931,56.8931,20464.0
2021-09-30 10:15:00,64.17,64.34,64.17,64.33,12124.0,56.9197,57.0705,56.9197,57.0616,12124.0
2021-09-30 10:20:00,64.33,64.35,64.14,64.14,9560.0,57.0616,57.0794,56.8931,56.8931,9560.0
2021-09-30 10:25:00,64.13,64.21,64.13,64.17,12524.0,56.8842,56.9552,56.8842,56.9197,12524.0
2021-09-30 10:30:00,64.17,64.41,64.17,64.39,19090.0,56.9197,57.1326,56.9197,57.1148,19090.0
2021-09-30 10:35:00,64.36,64.41,64.27,64.28,18156.0,57.0882,57.1326,57.0084,57.0173,18156.0
2021-09-30 10:40:00,64.3,64.3,64.04,64.08,15678.0,57.035,57.035,56.8044,56.8399,15678.0
2021-09-30 10:45:00,64.11,64.21,64.08,64.2,40026.0,56.8665,56.9552,56.8399,56.9463,40026.0
2021-09-30 10:50:00,64.2,64.21,63.98,63.99,6286.0,56.9463,56.9552,56.7512,56.76,6286.0
2021-09-30 10:55:00,63.98,64.0,63.94,63.99,11026.0,56.7512,56.7689,56.7157,56.76,11026.0
2021-09-30 11:00:00,63.98,64.01,63.9,64.01,18894.0,56.7512,56.7778,56.6802,56.7778,18894.0
2021-09-30 11:05:00,64.01,64.05,63.99,64.05,25128.0,56.7778,56.8133,56.76,56.8133,25128.0
2021-09-30 11:10:00,64.08,64.19,64.04,64.19,14600.0,56.8399,56.9374,56.8044,56.9374,14600.0
2021-09-30 11:15:00,64.19,64.32,64.14,64.14,45616.0,56.9374,57.0527,56.8931,56.8931,45616.0
2021-09-30 11:20:00,64.16,64.19,64.0,64.11,67836.0,56.9108,56.9374,56.7689,56.8665,67836.0
2021-09-30 11:25:00,64.09,64.19,64.03,64.11,49606.0,56.8487,56.9374,56.7955,56.8665,49606.0
2021-09-30 11:30:00,64.12,64.12,63.88,63.91,23274.0,56.8753,56.8753,56.6625,56.6891,23274.0
2021-09-30 11:35:00,63.85,63.87,63.82,63.84,13822.0,56.6359,56.6536,56.6092,56.627,13822.0
2021-09-30 11:40:00,63.82,63.83,63.6,63.6,11768.0,56.6092,56.6181,56.4141,56.4141,11768.0
2021-09-30 11:45:00,63.66,63.69,63.6,63.61,9856.0,56.4673,56.4939,56.4141,56.423,9856.0
2021-09-30 11:50:00,63.62,63.66,63.59,63.65,8716.0,56.4318,56.4673,56.4052,56.4584,8716.0
2021-09-30 11:55:00,63.63,63.83,63.63,63.83,68276.0,56.4407,56.6181,56.4407,56.6181,68276.0
2021-09-30 12:00:00,63.82,63.82,63.55,63.55,59508.0,56.6092,56.6092,56.3697,56.3697,59508.0
2021-09-30 12:05:00,63.52,63.57,63.45,63.46,20064.0,56.3431,56.3875,56.281,56.2899,20064.0
2021-09-30 12:10:00,63.47,63.52,63.4,63.48,15914.0,56.2988,56.3431,56.2367,56.3077,15914.0
2021-09-30 12:15:00,63.49,63.6,63.45,63.58,53416.0,56.3165,56.4141,56.281,56.3964,53416.0
2021-09-30 12:20:00,63.58,63.6,63.44,63.44,18008.0,56.3964,56.4141,56.2722,56.2722,18008.0
2021-09-30 12:25:00,63.46,63.57,63.43,63.44,64670.0,56.2899,56.3875,56.2633,56.2722,64670.0
2021-09-30 12:30:00,63.4,63.4,63.3,63.38,6790.0,56.2367,56.2367,56.148,56.219,6790.0
2021-09-30 12:35:00,63.42,63.49,63.41,63.45,7642.0,56.2544,56.3165,56.2456,56.281,7642.0
2021-09-30 12:40:00,63.42,63.42,63.35,63.37,6258.0,56.2544,56.2544,56.1923,56.2101,6258.0
2021-09-30 12:45:00,63.38,63.49,63.37,63.49,3406.0,56.219,56.3165,56.2101,56.3165,3406.0
2021-09-30 12:50:00,63.49,63.5,63.43,63.43,8352.0,56.3165,56.3254,56.2633,56.2633,8352.0
2021-09-30 12:55:00,63.41,63.44,63.33,63.39,8250.0,56.2456,56.2722,56.1746,56.2278,8250.0
2021-09-30 13:00:00,63.37,63.49,63.37,63.49,3916.0,56.2101,56.3165,56.2101,56.3165,3916.0
2021-09-30 13:05:00,63.51,63.62,63.49,63.61,5846.0,56.3343,56.4318,56.3165,56.423,5846.0
2021-09-30 13:10:00,63.6,63.62,63.54,63.57,9358.0,56.4141,56.4318,56.3609,56.3875,9358.0
2021-09-30 13:15:00,63.58,63.63,63.52,63.57,8932.0,56.3964,56.4407,56.3431,56.3875,8932.0
2021-09-30 13:20:00,63.59,63.61,63.5,63.5,4508.0,56.4052,56.423,56.3254,56.3254,4508.0
2021-09-30 13:25:00,63.49,63.56,63.43,63.56,16116.0,56.3165,56.3786,56.2633,56.3786,16116.0
2021-09-30 13:30:00,63.57,63.57,63.44,63.44,14996.0,56.3875,56.3875,56.2722,56.2722,14996.0
2021-09-30 13:35:00,63.43,63.52,63.41,63.49,5844.0,56.2633,56.3431,56.2456,56.3165,5844.0
2021-09-30 13:40:00,63.49,63.5,63.42,63.45,3410.0,56.3165,56.3254,56.2544,56.281,3410.0
2021-09-30 13:45:00,63.47,63.52,63.47,63.5,5400.0,56.2988,56.3431,56.2988,56.3254,5400.0
2021-09-30 13:50:00,63.53,63.62,63.51,63.6,8754.0,56.352,56.4318,56.3343,56.4141,8754.0
2021-09-30 13:55:00,63.6,63.6,63.48,63.51,5804.0,56.4141,56.4141,56.3077,56.3343,5804.0
2021-09-30 14:00:00,63.52,63.63,63.5,63.57,6064.0,56.3431,56.4407,56.3254,56.3875,6064.0
2021-09-30 14:05:00,63.58,63.69,63.58,63.68,4268.0,56.3964,56.4939,56.3964,56.4851,4268.0
2021-09-30 14:10:00,63.66,63.67,63.57,63.62,9434.0,56.4673,56.4762,56.3875,56.4318,9434.0
2021-09-30 14:15:00,63.65,63.65,63.55,63.55,5144.0,56.4584,56.4584,56.3697,56.3697,5144.0
2021-09-30 14:20:00,63.53,63.56,63.52,63.56,9152.0,56.352,56.3786,56.3431,56.3786,9152.0
2021-09-30 14:25:00,63.55,63.59,63.52,63.59,10474.0,56.3697,56.4052,56.3431,56.4052,10474.0
2021-09-30 14:30:00,63.62,63.7,63.62,63.7,3182.0,56.4318,56.5028,56.4318,56.5028,3182.0
2021-09-30 14:35:00,63.71,63.72,63.65,63.65,3620.0,56.5117,56.5205,56.4584,56.4584,3620.0
2021-09-30 14:40:00,63.65,63.8,63.65,63.74,5990.0,56.4584,56.5915,56.4584,56.5383,5990.0
2021-09-30 14:45:00,63.74,63.76,63.7,63.74,6738.0,56.5383,56.556,56.5028,56.5383,6738.0
2021-09-30 14:50:00,63.77,63.81,63.74,63.76,8744.0,56.5649,56.6004,56.5383,56.556,8744.0
2021-09-30 14:55:00,63.74,63.76,63.7,63.7,8698.0,56.5383,56.556,56.5028,56.5028,8698.0
2021-09-30 15:00:00,63.68,63.77,63.68,63.72,14250.0,56.4851,56.5649,56.4851,56.5205,14250.0
2021-09-30 15:05:00,63.73,63.79,63.73,63.77,10898.0,56.5294,56.5826,56.5294,56.5649,10898.0
2021-09-30 15:10:00,63.79,63.85,63.77,63.8,10146.0,56.5826,56.6359,56.5649,56.5915,10146.0
2021-09-30 15:15:00,63.81,63.87,63.76,63.79,9252.0,56.6004,56.6536,56.556,56.5826,9252.0
2021-09-30 15:20:00,63.77,63.8,63.65,63.65,11392.0,56.5649,56.5915,56.4584,56.4584,11392.0
2021-09-30 15:25:00,63.63,63.73,63.58,63.7,21048.0,56.4407,56.5294,56.3964,56.5028,21048.0
2021-09-30 15:30:00,63.71,63.83,63.69,63.8,20674.0,56.5117,56.6181,56.4939,56.5915,20674.0
2021-09-30 15:35:00,63.79,63.79,63.69,63.69,15016.0,56.5826,56.5826,56.4939,56.4939,15016.0
2021-09-30 15:40:00,63.72,63.73,63.6,63.62,19874.0,56.5205,56.5294,56.4141,56.4318,19874.0
2021-09-30 15:45:00,63.63,63.65,63.55,63.6,36328.0,56.4407,56.4584,56.3697,56.4141,36328.0
2021-09-30 15:50:00,63.52,63.52,63.38,63.43,63520.0,56.3431,56.3431,56.219,56.2633,63520.0
2021-09-30 15:55:00,63.43,63.51,63.23,63.24,246060.0,56.2633,56.3343,56.0859,56.0948,246060.0
2021-10-01 09:30:00,63.79,64.1,63.37,63.37,34130.0,56.5826,56.8576,56.2101,56.2101,34130.0
2021-10-01 09:35:00,63.43,63.51,63.2,63.38,6224.0,56.2633,56.3343,56.0593,56.219,6224.0
2021-10-01 09:40:00,63.4,63.49,63.34,63.34,6200.0,56.2367,56.3165,56.1835,56.1835,6200.0
2021-10-01 09:45:00,63.35,63.46,63.32,63.38,5800.0,56.1923,56.2899,56.1657,56.219,5800.0
2021-10-01 09:50:00,63.37,63.37,63.02,63.02,4922.0,56.2101,56.2101,55.8996,55.8996,4922.0
2021-10-01 09:55:00,63.0,63.15,62.98,63.07,6600.0,55.8819,56.0149,55.8641,55.944,6600.0
2021-10-01 10:00:00,63.04,63.35,63.04,63.06,19096.0,55.9174,56.1923,55.9174,55.9351,19096.0
2021-10-01 10:05:00,63.02,63.33,62.98,63.29,12652.0,55.8996,56.1746,55.8641,56.1391,12652.0
2021-10-01 10:10:00,63.27,63.32,63.24,63.31,12474.0,56.1214,56.1657,56.0948,56.1569,12474.0
2021-10-01 10:15:00,63.3,63.3,62.99,63.0,56134.0,56.148,56.148,55.873,55.8819,56134.0
2021-10-01 10:20:00,62.95,62.95,62.76,62.82,9282.0,55.8375,55.8375,55.669,55.7222,9282.0
2021-10-01 10:25:00,62.81,62.97,62.81,62.93,10132.0,55.7134,55.8553,55.7134,55.8198,10132.0
2021-10-01 10:30:00,62.94,63.02,62.93,62.94,12384.0,55.8287,55.8996,55.8198,55.8287,12384.0
2021-10-01 10:35:00,62.94,63.06,62.92,63.0,11740.0,55.8287,55.9351,55.8109,55.8819,11740.0
2021-10-01 10:40:00,62.99,63.01,62.92,62.92,2228.0,55.873,55.8908,55.8109,55.8109,2228.0
2021-10-01 10:45:00,62.9,62.91,62.79,62.83,8000.0,55.7932,55.8021,55.6956,55.7311,8000.0
2021-10-01 10:50:00,62.82,62.92,62.81,62.92,4812.0,55.7222,55.8109,55.7134,55.8109,4812.0
2021-10-01 10:55:00,62.94,63.09,62.93,63.09,7770.0,55.8287,55.9617,55.8198,55.9617,7770.0
2021-10-01 11:00:00,63.06,63.1,63.02,63.03,3934.0,55.9351,55.9706,55.8996,55.9085,3934.0
2021-10-01 11:05:00,63.0,63.0,62.91,62.95,5118.0,55.8819,55.8819,55.8021,55.8375,5118.0
2021-10-01 11:10:00,62.97,63.29,62.97,63.29,4724.0,55.8553,56.1391,55.8553,56.1391,4724.0
2021-10-01 11:15:00,63.31,63.31,63.23,63.24,3386.0,56.1569,56.1569,56.0859,56.0948,3386.0
2021-10-01 11:20:00,63.17,63.32,63.13,63.32,9236.0,56.0327,56.1657,55.9972,56.1657,9236.0
2021-10-01 11:25:00,63.29,63.31,63.02,63.04,10748.0,56.1391,56.1569,55.8996,55.9174,10748.0
2021-10-01 11:30:00,62.95,63.07,62.87,63.01,11030.0,55.8375,55.944,55.7666,55.8908,11030.0
2021-10-01 11:35:00,63.06,63.14,62.99,63.12,7884.0,55.9351,56.0061,55.873,55.9883,7884.0
2021-10-01 11:40:00,63.13,63.23,63.12,63.19,9680.0,55.9972,56.0859,55.9883,56.0504,9680.0
2021-10-01 11:45:00,63.22,63.26,63.2,63.26,8284.0,56.077,56.1125,56.0593,56.1125,8284.0
2021-10-01 11:50:00,63.23,63.27,63.15,63.25,9966.0,56.0859,56.1214,56.0149,56.1036,9966.0
2021-10-01 11:55:00,63.24,63.26,63.12,63.17,9816.0,56.0948,56.1125,55.9883,56.0327,9816.0
2021-10-01 12:00:00,63.18,63.21,63.13,63.15,8444.0,56.0416,56.0682,55.9972,56.0149,8444.0
2021-10-01 12:05:00,63.13,63.17,63.11,63.15,5038.0,55.9972,56.0327,55.9795,56.0149,5038.0
2021-10-01 12:10:00,63.14,63.15,63.09,63.1,11842.0,56.0061,56.0149,55.9617,55.9706,11842.0
2021-10-01 12:15:00,63.1,63.1,63.04,63.09,10674.0,55.9706,55.9706,55.9174,55.9617,10674.0
2021-10-01 12:20:00,63.11,63.13,63.08,63.1,6038.0,55.9795,55.9972,55.9528,55.9706,6038.0
2021-10-01 12:25:00,63.1,63.13,63.06,63.06,7962.0,55.9706,55.9972,55.9351,55.9351,7962.0
2021-10-01 12:30:00,63.05,63.08,63.01,63.01,13512.0,55.9262,55.9528,55.8908,55.8908,13512.0
2021-10-01 12:35:00,63.01,63.04,62.97,63.0,8026.0,55.8908,55.9174,55.8553,55.8819,8026.0
2021-10-01 12:40:00,63.01,63.08,63.01,63.08,6156.0,55.8908,55.9528,55.8908,55.9528,6156.0
2021-10-01 12:45:00,63.09,63.1,63.01,63.02,17850.0,55.9617,55.9706,55.8908,55.8996,17850.0
2021-10-01 12:50:00,63.02,63.02,62.99,63.02,6838.0,55.8996,55.8996,55.873,55.8996,6838.0
2021-10-01 12:55:00,63.04,63.05,62.97,62.97,7746.0,55.9174,55.9262,55.8553,55.8553,7746.0
2021-10-01 13:00:00,62.96,62.99,62.93,62.95,8442.0,55.8464,55.873,55.8198,55.8375,8442.0
2021-10-01 13:05:00,62.95,63.01,62.93,63.01,11904.0,55.8375,55.8908,55.8198,55.8908,11904.0
2021-10-01 13:10:00,63.01,63.01,62.95,62.96,6910.0,55.8908,55.8908,55.8375,55.8464,6910.0
2021-10-01 13:15:00,62.96,62.98,62.94,62.94,7782.0,55.8464,55.8641,55.8287,55.8287,7782.0
2021-10-01 13:20:00,62.92,62.93,62.88,62.91,7922.0,55.8109,55.8198,55.7754,55.8021,7922.0
2021-10-01 13:25:00,62.91,62.93,62.85,62.87,9746.0,55.8021,55.8198,55.7488,55.7666,9746.0
2021-10-01 13:30:00,62.85,62.97,62.85,62.96,11288.0,55.7488,55.8553,55.7488,55.8464,11288.0
2021-10-01 13:35:00,62.96,63.02,62.95,62.99,9548.0,55.8464,55.8996,55.8375,55.873,9548.0
2021-10-01 13:40:00,63.02,63.08,63.01,63.08,9976.0,55.8996,55.9528,55.8908,55.9528,9976.0
2021-10-01 13:45:00,63.07,63.21,63.06,63.2,13220.0,55.944,56.0682,55.9351,56.0593,13220.0
2021-10-01 13:50:00,63.19,63.21,63.17,63.21,8654.0,56.0504,56.0682,56.0327,56.0682,8654.0
2021-10-01 13:55:00,63.19,63.19,63.06,63.06,14006.0,56.0504,56.0504,55.9351,55.9351,14006.0
2021-10-01 14:00:00,63.07,63.2,63.07,63.18,11312.0,55.944,56.0593,55.944,56.0416,11312.0
2021-10-01 14:05:00,63.17,63.22,63.15,63.2,9478.0,56.0327,56.077,56.0149,56.0593,9478.0
2021-10-01 14:10:00,63.2,63.29,63.2,63.27,8510.0,56.0593,56.1391,56.0593,56.1214,8510.0
2021-10-01 14:15:00,63.28,63.31,63.25,63.26,9178.0,56.1303,56.1569,56.1036,56.1125,9178.0
2021-10-01 14:20:00,63.26,63.31,63.24,63.31,16738.0,56.1125,56.1569,56.0948,56.1569,16738.0
2021-10-01 14:25:00,63.31,63.34,63.23,63.23,21858.0,56.1569,56.1835,56.0859,56.0859,21858.0
2021-10-01 14:30:00,63.24,63.26,63.19,63.19,4900.0,56.0948,56.1125,56.0504,56.0504,4900.0
2021-10-01 14:35:00,63.18,63.25,63.18,63.24,11922.0,56.0416,56.1036,56.0416,56.0948,11922.0
2021-10-01 14:40:00,63.24,63.24,63.1,63.1,8832.0,56.0948,56.0948,55.9706,55.9706,8832.0
2021-10-01 14:45:00,63.1,63.13,63.08,63.12,8774.0,55.9706,55.9972,55.9528,55.9883,8774.0
2021-10-01 14:50:00,63.13,63.18,63.12,63.18,13434.0,55.9972,56.0416,55.9883,56.0416,13434.0
2021-10-01 14:55:00,63.19,63.22,63.19,63.2,12214.0,56.0504,56.077,56.0504,56.0593,12214.0
2021-10-01 15:00:00,63.22,63.29,63.22,63.25,10946.0,56.077,56.1391,56.077,56.1036,10946.0
2021-10-01 15:05:00,63.24,63.29,63.21,63.29,10638.0,56.0948,56.1391,56.0682,56.1391,10638.0
2021-10-01 15:10:00,63.29,63.33,63.27,63.27,11600.0,56.1391,56.1746,56.1214,56.1214,11600.0
2021-10-01 15:15:00,63.27,63.34,63.19,63.2,13748.0,56.1214,56.1835,56.0504,56.0593,13748.0
2021-10-01 15:20:00,63.22,63.27,63.17,63.18,14680.0,56.077,56.1214,56.0327,56.0416,14680.0
2021-10-01 15:25:00,63.16,63.17,63.1,63.1,15210.0,56.0238,56.0327,55.9706,55.9706,15210.0
2021-10-01 15:30:00,63.1,63.11,63.0,63.07,15880.0,55.9706,55.9795,55.8819,55.944,15880.0
2021-10-01 15:35:00,63.05,63.05,62.79,62.79,15330.0,55.9262,55.9262,55.6956,55.6956,15330.0
2021-10-01 15:40:00,62.8,62.87,62.8,62.86,20286.0,55.7045,55.7666,55.7045,55.7577,20286.0
2021-10-01 15:45:00,62.84,62.9,62.77,62.81,27280.0,55.74,55.7932,55.6779,55.7134,27280.0
2021-10-01 15:50:00,62.81,62.95,62.79,62.86,54206.0,55.7134,55.8375,55.6956,55.7577,54206.0
2021-10-01 15:55:00,62.85,62.86,62.68,62.81,198462.0,55.7488,55.7577,55.598,55.7134,198462.0
2021-10-04 09:30:00,62.5,63.04,62.47,63.04,40236.0,55.4384,55.9174,55.4118,55.9174,40236.0
2021-10-04 09:35:00,63.08,63.22,63.08,63.22,5360.0,55.9528,56.077,55.9528,56.077,5360.0
2021-10-04 09:40:00,63.2,63.3,63.12,63.27,15068.0,56.0593,56.148,55.9883,56.1214,15068.0
2021-10-04 09:45:00,63.26,63.56,63.26,63.52,18194.0,56.1125,56.3786,56.1125,56.3431,18194.0
2021-10-04 09:50:00,63.52,63.53,63.24,63.28,15350.0,56.3431,56.352,56.0948,56.1303,15350.0
2021-10-04 09:55:00,63.27,63.27,63.1,63.2,9500.0,56.1214,56.1214,55.9706,56.0593,9500.0
2021-10-04 10:00:00,63.17,63.32,63.01,63.05,16392.0,56.0327,56.1657,55.8908,55.9262,16392.0
2021-10-04 10:05:00,63.01,63.04,62.84,62.9,11912.0,55.8908,55.9174,55.74,55.7932,11912.0
2021-10-04 10:10:00,62.91,63.12,62.91,63.07,14464.0,55.8021,55.9883,55.8021,55.944,14464.0
2021-10-04 10:15:00,63.06,63.08,62.95,63.01,23654.0,55.9351,55.9528,55.8375,55.8908,23654.0
2021-10-04 10:20:00,63.04,63.04,62.85,62.88,27506.0,55.9174,55.9174,55.7488,55.7754,27506.0
2021-10-04 10:25:00,62.88,62.94,62.82,62.91,18748.0,55.7754,55.8287,55.7222,55.8021,18748.0
2021-10-04 10:30:00,62.91,62.99,62.84,62.9,19870.0,55.8021,55.873,55.74,55.7932,19870.0
2021-10-04 10:35:00,62.88,62.9,62.65,62.7,21686.0,55.7754,55.7932,55.5714,55.6158,21686.0
2021-10-04 10:40:00,62.72,62.93,62.71,62.91,6774.0,55.6335,55.8198,55.6247,55.8021,6774.0
2021-10-04 10:45:00,62.93,62.97,62.88,62.91,12842.0,55.8198,55.8553,55.7754,55.8021,12842.0
2021-10-04 10:50:00,62.96,63.01,62.8,62.8,8878.0,55.8464,55.8908,55.7045,55.7045,8878.0
2021-10-04 10:55:00,62.8,62.8,62.58,62.6,7058.0,55.7045,55.7045,55.5093,55.5271,7058.0
2021-10-04 11:00:00,62.58,62.63,62.56,62.57,10370.0,55.5093,55.5537,55.4916,55.5005,10370.0
2021-10-04 11:05:00,62.57,62.66,62.54,62.59,5786.0,55.5005,55.5803,55.4739,55.5182,5786.0
2021-10-04 11:10:00,62.58,62.69,62.58,62.68,3296.0,55.5093,55.6069,55.5093,55.598,3296.0
2021-10-04 11:15:00,62.72,62.88,62.67,62.82,13120.0,55.6335,55.7754,55.5892,55.7222,13120.0
2021-10-04 11:20:00,62.83,62.84,62.71,62.71,9446.0,55.7311,55.74,55.6247,55.6247,9446.0
2021-10-04 11:25:00,62.73,62.74,62.66,62.73,13748.0,55.6424,55.6513,55.5803,55.6424,13748.0
2021-10-04 11:30:00,62.73,62.73,62.58,62.59,3606.0,55.6424,55.6424,55.5093,55.5182,3606.0
2021-10-04 11:35:00,62.6,62.62,62.54,62.58,9766.0,55.5271,55.5448,55.4739,55.5093,9766.0
2021-10-04 11:40:00,62.55,62.67,62.54,62.67,6734.0,55.4827,55.5892,55.4739,55.5892,6734.0
2021-10-04 11:45:00,62.69,62.73,62.69,62.71,8706.0,55.6069,55.6424,55.6069,55.6247,8706.0
2021-10-04 11:50:00,62.71,62.76,62.68,62.76,14200.0,55.6247,55.669,55.598,55.669,14200.0
2021-10-04 11:55:00,62.74,62.9,62.71,62.88,13594.0,55.6513,55.7932,55.6247,55.7754,13594.0
2021-10-04 12:00:00,62.85,62.9,62.85,62.88,18878.0,55.7488,55.7932,55.7488,55.7754,18878.0
2021-10-04 12:05:00,62.86,62.88,62.82,62.85,14544.0,55.7577,55.7754,55.7222,55.7488,14544.0
2021-10-04 12:10:00,62.83,62.88,62.82,62.85,8256.0,55.7311,55.7754,55.7222,55.7488,8256.0
2021-10-04 12:15:00,62.86,62.9,62.84,62.86,22900.0,55.7577,55.7932,55.74,55.7577,22900.0
2021-10-04 12:20:00,62.87,62.91,62.84,62.9,22940.0,55.7666,55.8021,55.74,55.7932,22940.0
2021-10-04 12:25:00,62.9,62.92,62.85,62.87,13110.0,55.7932,55.8109,55.7488,55.7666,13110.0
2021-10-04 12:30:00,62.88,62.91,62.87,62.9,9130.0,55.7754,55.8021,55.7666,55.7932,9130.0
2021-10-04 12:35:00,62.9,62.96,62.9,62.93,8134.0,55.7932,55.8464,55.7932,55.8198,8134.0
2021-10-04 12:40:00,62.92,62.92,62.83,62.85,6732.0,55.8109,55.8109,55.7311,55.7488,6732.0
2021-10-04 12:45:00,62.84,62.88,62.8,62.85,13914.0,55.74,55.7754,55.7045,55.7488,13914.0
2021-10-04 12:50:00,62.87,62.96,62.84,62.96,9588.0,55.7666,55.8464,55.74,55.8464,9588.0
2021-10-04 12:55:00,62.98,63.01,62.91,62.91,9358.0,55.8641,55.8908,55.8021,55.8021,9358.0
2021-10-04 13:00:00,62.91,62.91,62.79,62.8,6228.0,55.8021,55.8021,55.6956,55.7045,6228.0
2021-10-04 13:05:00,62.79,62.91,62.77,62.9,10420.0,55.6956,55.8021,55.6779,55.7932,10420.0
2021-10-04 13:10:00,62.88,62.98,62.85,62.95,18170.0,55.7754,55.8641,55.7488,55.8375,18170.0
2021-10-04 13:15:00,62.95,62.99,62.9,62.98,33390.0,55.8375,55.873,55.7932,55.8641,33390.0
2021-10-04 13:20:00,62.99,63.09,62.96,63.07,22000.0,55.873,55.9617,55.8464,55.944,22000.0
2021-10-04 13:25:00,63.06,63.06,62.93,62.94,21594.0,55.9351,55.9351,55.8198,55.8287,21594.0
2021-10-04 13:30:00,62.96,62.96,62.9,62.94,10844.0,55.8464,55.8464,55.7932,55.8287,10844.0
2021-10-04 13:35:00,62.97,62.99,62.89,62.93,27078.0,55.8553,55.873,55.7843,55.8198,27078.0
2021-10-04 13:40:00,62.91,62.91,62.86,62.9,11184.0,55.8021,55.8021,55.7577,55.7932,11184.0
2021-10-04 13:45:00,62.92,62.97,62.87,62.97,9788.0,55.8109,55.8553,55.7666,55.8553,9788.0
2021-10-04 13:50:00,62.97,62.99,62.95,62.97,12878.0,55.8553,55.873,55.8375,55.8553,12878.0
2021-10-04 13:55:00,62.95,62.95,62.91,62.92,7196.0,55.8375,55.8375,55.8021,55.8109,7196.0
2021-10-04 14:00:00,62.93,62.99,62.88,62.9,20146.0,55.8198,55.873,55.7754,55.7932,20146.0
2021-10-04 14:05:00,62.88,62.92,62.81,62.82,33956.0,55.7754,55.8109,55.7134,55.7222,33956.0
2021-10-04 14:10:00,62.8,62.82,62.72,62.72,12212.0,55.7045,55.7222,55.6335,55.6335,12212.0
2021-10-04 14:15:00,62.73,62.94,62.73,62.92,32752.0,55.6424,55.8287,55.6424,55.8109,32752.0
2021-10-04 14:20:00,62.93,62.98,62.88,62.91,23576.0,55.8198,55.8641,55.7754,55.8021,23576.0
2021-10-04 14:25:00,62.88,62.96,62.82,62.96,15636.0,55.7754,55.8464,55.7222,55.8464,15636.0
2021-10-04 14:30:00,62.95,62.98,62.89,62.97,40542.0,55.8375,55.8641,55.7843,55.8553,40542.0
2021-10-04 14:35:00,62.94,63.01,62.92,62.97,16060.0,55.8287,55.8908,55.8109,55.8553,16060.0
2021-10-04 14:40:00,62.94,63.04,62.94,62.97,9300.0,55.8287,55.9174,55.8287,55.8553,9300.0
2021-10-04 14:45:00,62.97,63.0,62.95,62.98,14530.0,55.8553,55.8819,55.8375,55.8641,14530.0
2021-10-04 14:50:00,62.99,63.0,62.95,62.97,10600.0,55.873,55.8819,55.8375,55.8553,10600.0
2021-10-04 14:55:00,62.97,62.99,62.93,62.96,21326.0,55.8553,55.873,55.8198,55.8464,21326.0
2021-10-04 15:00:00,62.95,63.03,62.93,63.03,26490.0,55.8375,55.9085,55.8198,55.9085,26490.0
2021-10-04 15:05:00,63.04,63.07,62.99,63.02,12946.0,55.9174,55.944,55.873,55.8996,12946.0
2021-10-04 15:10:00,63.0,63.1,62.97,63.06,13140.0,55.8819,55.9706,55.8553,55.9351,13140.0
2021-10-04 15:15:00,63.07,63.1,62.98,62.99,17846.0,55.944,55.9706,55.8641,55.873,17846.0
2021-10-04 15:20:00,62.99,63.04,62.98,63.04,13876.0,55.873,55.9174,55.8641,55.9174,13876.0
2021-10-04 15:25:00,63.04,63.1,63.02,63.1,11430.0,55.9174,55.9706,55.8996,55.9706,11430.0
2021-10-04 15:30:00,63.1,63.18,63.02,63.18,30180.0,55.9706,56.0416,55.8996,56.0416,30180.0
2021-10-04 15:35:00,63.18,63.2,63.08,63.11,22996.0,56.0416,56.0593,55.9528,55.9795,22996.0
2021-10-04 15:40:00,63.11,63.2,63.06,63.17,44970.0,55.9795,56.0593,55.9351,56.0327,44970.0
2021-10-04 15:45:00,63.17,63.37,63.17,63.33,57260.0,56.0327,56.2101,56.0327,56.1746,57260.0
2021-10-04 15:50:00,63.31,63.31,63.06,63.06,46298.0,56.1569,56.1569,55.9351,55.9351,46298.0
2021-10-04 15:55:00,63.08,63.3,63.08,63.25,147824.0,55.9528,56.148,55.9528,56.1036,147824.0
2021-10-05 09:30:00,63.32,63.43,63.1,63.34,27142.0,56.1657,56.2633,55.9706,56.1835,27142.0
2021-10-05 09:35:00,63.21,63.3,63.18,63.3,12212.0,56.0682,56.148,56.0416,56.148,12212.0
2021-10-05 09:40:00,63.32,63.35,63.08,63.09,6370.0,56.1657,56.1923,55.9528,55.9617,6370.0
2021-10-05 09:45:00,63.13,63.48,63.1,63.34,33642.0,55.9972,56.3077,55.9706,56.1835,33642.0
2021-10-05 09:50:00,63.37,63.42,63.35,63.38,2400.0,56.2101,56.2544,56.1923,56.219,2400.0
2021-10-05 09:55:00,63.42,63.43,63.34,63.4,17296.0,56.2544,56.2633,56.1835,56.2367,17296.0
2021-10-05 10:00:00,63.44,63.6,63.41,63.54,8362.0,56.2722,56.4141,56.2456,56.3609,8362.0
2021-10-05 10:05:00,63.52,63.59,63.52,63.57,8874.0,56.3431,56.4052,56.3431,56.3875,8874.0
2021-10-05 10:10:00,63.56,63.66,63.56,63.62,5036.0,56.3786,56.4673,56.3786,56.4318,5036.0
2021-10-05 10:15:00,63.64,63.72,63.64,63.66,9674.0,56.4496,56.5205,56.4496,56.4673,9674.0
2021-10-05 10:20:00,63.68,63.72,63.57,63.57,8880.0,56.4851,56.5205,56.3875,56.3875,8880.0
2021-10-05 10:25:00,63.57,63.67,63.57,63.63,6690.0,56.3875,56.4762,56.3875,56.4407,6690.0
2021-10-05 10:30:00,63.6,63.76,63.6,63.6,30784.0,56.4141,56.556,56.4141,56.4141,30784.0
2021-10-05 10:35:00,63.6,63.6,63.35,63.35,6064.0,56.4141,56.4141,56.1923,56.1923,6064.0
2021-10-05 10:40:00,63.34,63.35,63.17,63.2,12140.0,56.1835,56.1923,56.0327,56.0593,12140.0
2021-10-05 10:45:00,63.21,63.3,63.21,63.26,24648.0,56.0682,56.148,56.0682,56.1125,24648.0
2021-10-05 10:50:00,63.26,63.37,63.25,63.37,5272.0,56.1125,56.2101,56.1036,56.2101,5272.0
2021-10-05 10:55:00,63.34,63.34,63.27,63.33,4232.0,56.1835,56.1835,56.1214,56.1746,4232.0
2021-10-05 11:00:00,63.31,63.37,63.26,63.37,7902.0,56.1569,56.2101,56.1125,56.2101,7902.0
2021-10-05 11:05:00,63.35,63.4,63.32,63.34,5102.0,56.1923,56.2367,56.1657,56.1835,5102.0
2021-10-05 11:10:00,63.35,63.43,63.35,63.43,4606.0,56.1923,56.2633,56.1923,56.2633,4606.0
2021-10-05 11:15:00,63.48,63.54,63.43,63.54,6802.0,56.3077,56.3609,56.2633,56.3609,6802.0
2021-10-05 11:20:00,63.55,63.6,63.53,63.57,7806.0,56.3697,56.4141,56.352,56.3875,7806.0
2021-10-05 11:25:00,63.54,63.54,63.46,63.46,11764.0,56.3609,56.3609,56.2899,56.2899,11764.0
2021-10-05 11:30:00,63.47,63.49,63.42,63.43,13186.0,56.2988,56.3165,56.2544,56.2633,13186.0
2021-10-05 11:35:00,63.46,63.47,63.35,63.35,6758.0,56.2899,56.2988,56.1923,56.1923,6758.0
2021-10-05 11:40:00,63.34,63.35,63.26,63.34,5344.0,56.1835,56.1923,56.1125,56.1835,5344.0
2021-10-05 11:45:00,63.37,63.37,63.29,63.34,6568.0,56.2101,56.2101,56.1391,56.1835,6568.0
2021-10-05 11:50:00,63.35,63.42,63.34,63.36,9778.0,56.1923,56.2544,56.1835,56.2012,9778.0
2021-10-05 11:55:00,63.37,63.38,63.29,63.34,4970.0,56.2101,56.219,56.1391,56.1835,4970.0
2021-10-05 12:00:00,63.31,63.31,63.24,63.24,3358.0,56.1569,56.1569,56.0948,56.0948,3358.0
2021-10-05 12:05:00,63.24,63.33,63.24,63.33,3000.0,56.0948,56.1746,56.0948,56.1746,3000.0
2021-10-05 12:10:00,63.34,63.34,63.25,63.26,3660.0,56.1835,56.1835,56.1036,56.1125,3660.0
2021-10-05 12:15:00,63.24,63.24,63.18,63.18,3288.0,56.0948,56.0948,56.0416,56.0416,3288.0
2021-10-05 12:20:00,63.2,63.2,63.13,63.13,9850.0,56.0593,56.0593,55.9972,55.9972,9850.0
2021-10-05 12:25:00,63.13,63.22,63.09,63.22,20350.0,55.9972,56.077,55.9617,56.077,20350.0
2021-10-05 12:30:00,63.2,63.21,63.12,63.17,4200.0,56.0593,56.0682,55.9883,56.0327,4200.0
2021-10-05 12:35:00,63.17,63.18,63.13,63.13,21474.0,56.0327,56.0416,55.9972,55.9972,21474.0
2021-10-05 12:40:00,63.13,63.19,63.13,63.17,6802.0,55.9972,56.0504,55.9972,56.0327,6802.0
2021-10-05 12:45:00,63.17,63.17,63.1,63.12,3440.0,56.0327,56.0327,55.9706,55.9883,3440.0
2021-10-05 12:50:00,63.13,63.13,63.05,63.05,9002.0,55.9972,55.9972,55.9262,55.9262,9002.0
2021-10-05 12:55:00,63.07,63.13,63.07,63.13,3212.0,55.944,55.9972,55.944,55.9972,3212.0
2021-10-05 13:00:00,63.16,63.16,63.09,63.1,7010.0,56.0238,56.0238,55.9617,55.9706,7010.0
2021-10-05 13:05:00,63.13,63.15,63.1,63.13,7718.0,55.9972,56.0149,55.9706,55.9972,7718.0
2021-10-05 13:10:00,63.18,63.18,63.1,63.13,17788.0,56.0416,56.0416,55.9706,55.9972,17788.0
2021-10-05 13:15:00,63.12,63.16,63.1,63.15,3840.0,55.9883,56.0238,55.9706,56.0149,3840.0
2021-10-05 13:20:00,63.15,63.18,63.1,63.18,13190.0,56.0149,56.0416,55.9706,56.0416,13190.0
2021-10-05 13:25:00,63.15,63.16,63.12,63.13,4926.0,56.0149,56.0238,55.9883,55.9972,4926.0
2021-10-05 13:30:00,63.15,63.19,63.1,63.12,8588.0,56.0149,56.0504,55.9706,55.9883,8588.0
2021-10-05 13:35:00,63.12,63.17,63.12,63.14,6320.0,55.9883,56.0327,55.9883,56.0061,6320.0
2021-10-05 13:40:00,63.15,63.31,63.13,63.3,16092.0,56.0149,56.1569,55.9972,56.148,16092.0
2021-10-05 13:45:00,63.31,63.32,63.23,63.27,22052.0,56.1569,56.1657,56.0859,56.1214,22052.0
2021-10-05 13:50:00,63.28,63.34,63.28,63.33,9376.0,56.1303,56.1835,56.1303,56.1746,9376.0
2021-10-05 13:55:00,63.32,63.32,63.27,63.28,7398.0,56.1657,56.1657,56.1214,56.1303,7398.0
2021-10-05 14:00:00,63.3,63.31,63.25,63.29,98074.0,56.148,56.1569,56.1036,56.1391,98074.0
2021-10-05 14:05:00,63.29,63.3,63.27,63.29,5202.0,56.1391,56.148,56.1214,56.1391,5202.0
2021-10-05 14:10:00,63.28,63.32,63.27,63.3,25320.0,56.1303,56.1657,56.1214,56.148,25320.0
2021-10-05 14:15:00,63.3,63.32,63.27,63.32,19164.0,56.148,56.1657,56.1214,56.1657,19164.0
2021-10-05 14:20:00,63.31,63.33,63.3,63.32,54206.0,56.1569,56.1746,56.148,56.1657,54206.0
2021-10-05 14:25:00,63.32,63.34,63.3,63.3,6054.0,56.1657,56.1835,56.148,56.148,6054.0
2021-10-05 14:30:00,63.37,63.4,63.34,63.4,6972.0,56.2101,56.2367,56.1835,56.2367,6972.0
2021-10-05 14:35:00,63.42,63.42,63.34,63.37,6484.0,56.2544,56.2544,56.1835,56.2101,6484.0
2021-10-05 14:40:00,63.36,63.44,63.35,63.38,26642.0,56.2012,56.2722,56.1923,56.219,26642.0
2021-10-05 14:45:00,63.35,63.38,63.35,63.37,8692.0,56.1923,56.219,56.1923,56.2101,8692.0
2021-10-05 14:50:00,63.38,63.39,63.35,63.37,10494.0,56.219,56.2278,56.1923,56.2101,10494.0
2021-10-05 14:55:00,63.37,63.37,63.26,63.26,16874.0,56.2101,56.2101,56.1125,56.1125,16874.0
2021-10-05 15:00:00,63.26,63.31,63.25,63.27,28564.0,56.1125,56.1569,56.1036,56.1214,28564.0
2021-10-05 15:05:00,63.27,63.27,63.22,63.22,35406.0,56.1214,56.1214,56.077,56.077,35406.0
2021-10-05 15:10:00,63.21,63.28,63.21,63.27,12082.0,56.0682,56.1303,56.0682,56.1214,12082.0
2021-10-05 15:15:00,63.26,63.27,63.21,63.25,10842.0,56.1125,56.1214,56.0682,56.1036,10842.0
2021-10-05 15:20:00,63.24,63.26,63.2,63.26,10014.0,56.0948,56.1125,56.0593,56.1125,10014.0
2021-10-05 15:25:00,63.27,63.29,63.22,63.27,8156.0,56.1214,56.1391,56.077,56.1214,8156.0
2021-10-05 15:30:00,63.26,63.33,63.23,63.33,6886.0,56.1125,56.1746,56.0859,56.1746,6886.0
2021-10-05 15:35:00,63.32,63.36,63.31,63.32,10914.0,56.1657,56.2012,56.1569,56.1657,10914.0
2021-10-05 15:40:00,63.33,63.37,63.28,63.33,10884.0,56.1746,56.2101,56.1303,56.1746,10884.0
2021-10-05 15:45:00,63.33,63.33,63.26,63.28,15862.0,56.1746,56.1746,56.1125,56.1303,15862.0
2021-10-05 15:50:00,63.27,63.43,63.26,63.27,55252.0,56.1214,56.2633,56.1125,56.1214,55252.0
2021-10-05 15:55:00,63.29,63.35,63.27,63.32,125760.0,56.1391,56.1923,56.1214,56.1657,125760.0
2021-10-06 09:30:00,62.86,63.26,62.79,63.09,23160.0,55.7577,56.1125,55.6956,55.9617,23160.0
2021-10-06 09:35:00,63.08,63.17,62.94,62.99,8788.0,55.9528,56.0327,55.8287,55.873,8788.0
2021-10-06 09:40:00,63.05,63.05,62.85,62.98,5716.0,55.9262,55.9262,55.7488,55.8641,5716.0
2021-10-06 09:45:00,62.94,62.94,62.83,62.85,4126.0,55.8287,55.8287,55.7311,55.7488,4126.0
2021-10-06 09:50:00,62.88,62.89,62.67,62.76,7596.0,55.7754,55.7843,55.5892,55.669,7596.0
2021-10-06 09:55:00,62.79,62.8,62.67,62.73,13914.0,55.6956,55.7045,55.5892,55.6424,13914.0
2021-10-06 10:00:00,62.69,62.83,62.68,62.75,14080.0,55.6069,55.7311,55.598,55.6601,14080.0
2021-10-06 10:05:00,62.75,62.9,62.72,62.81,10474.0,55.6601,55.7932,55.6335,55.7134,10474.0
2021-10-06 10:10:00,62.79,62.83,62.74,62.83,10406.0,55.6956,55.7311,55.6513,55.7311,10406.0
2021-10-06 10:15:00,62.77,62.77,62.51,62.52,11000.0,55.6779,55.6779,55.4473,55.4561,11000.0
2021-10-06 10:20:00,62.55,62.76,62.47,62.76,13106.0,55.4827,55.669,55.4118,55.669,13106.0
2021-10-06 10:25:00,62.77,62.78,62.69,62.76,12908.0,55.6779,55.6867,55.6069,55.669,12908.0
2021-10-06 10:30:00,62.79,62.85,62.77,62.79,7484.0,55.6956,55.7488,55.6779,55.6956,7484.0
2021-10-06 10:35:00,62.83,62.88,62.77,62.88,9562.0,55.7311,55.7754,55.6779,55.7754,9562.0
2021-10-06 10:40:00,62.9,62.95,62.82,62.85,6608.0,55.7932,55.8375,55.7222,55.7488,6608.0
2021-10-06 10:45:00,62.85,62.85,62.66,62.74,9166.0,55.7488,55.7488,55.5803,55.6513,9166.0
2021-10-06 10:50:00,62.74,62.83,62.73,62.8,6642.0,55.6513,55.7311,55.6424,55.7045,6642.0
2021-10-06 10:55:00,62.8,62.88,62.77,62.85,4086.0,55.7045,55.7754,55.6779,55.7488,4086.0
2021-10-06 11:00:00,62.86,62.94,62.83,62.88,16850.0,55.7577,55.8287,55.7311,55.7754,16850.0
2021-10-06 11:05:00,62.88,62.88,62.73,62.76,9912.0,55.7754,55.7754,55.6424,55.669,9912.0
2021-10-06 11:10:00,62.76,62.79,62.66,62.72,12904.0,55.669,55.6956,55.5803,55.6335,12904.0
2021-10-06 11:15:00,62.76,62.85,62.71,62.85,11702.0,55.669,55.7488,55.6247,55.7488,11702.0
2021-10-06 11:20:00,62.86,62.86,62.76,62.77,12836.0,55.7577,55.7577,55.669,55.6779,12836.0
2021-10-06 11:25:00,62.77,62.83,62.72,62.72,9680.0,55.6779,55.7311,55.6335,55.6335,9680.0
2021-10-06 11:30:00,62.76,62.76,62.65,62.67,4302.0,55.669,55.669,55.5714,55.5892,4302.0
2021-10-06 11:35:00,62.65,62.66,62.54,62.57,14062.0,55.5714,55.5803,55.4739,55.5005,14062.0
2021-10-06 11:40:00,62.62,62.62,62.54,62.59,7052.0,55.5448,55.5448,55.4739,55.5182,7052.0
2021-10-06 11:45:00,62.62,62.65,62.58,62.62,7650.0,55.5448,55.5714,55.5093,55.5448,7650.0
2021-10-06 11:50:00,62.63,62.69,62.63,62.69,6688.0,55.5537,55.6069,55.5537,55.6069,6688.0
2021-10-06 11:55:00,62.69,62.72,62.66,62.69,6892.0,55.6069,55.6335,55.5803,55.6069,6892.0
2021-10-06 12:00:00,62.7,62.7,62.6,62.61,10462.0,55.6158,55.6158,55.5271,55.536,10462.0
2021-10-06 12:05:00,62.65,62.65,62.56,62.6,17504.0,55.5714,55.5714,55.4916,55.5271,17504.0
2021-10-06 12:10:00,62.6,62.6,62.55,62.56,4964.0,55.5271,55.5271,55.4827,55.4916,4964.0
2021-10-06 12:15:00,62.56,62.63,62.52,62.6,10514.0,55.4916,55.5537,55.4561,55.5271,10514.0
2021-10-06 12:20:00,62.61,62.61,62.55,62.58,13236.0,55.536,55.536,55.4827,55.5093,13236.0
2021-10-06 12:25:00,62.56,62.58,62.44,62.52,29800.0,55.4916,55.5093,55.3852,55.4561,29800.0
2021-10-06 12:30:00,62.52,62.56,62.5,62.52,16656.0,55.4561,55.4916,55.4384,55.4561,16656.0
2021-10-06 12:35:00,62.54,62.58,62.52,62.56,6708.0,55.4739,55.5093,55.4561,55.4916,6708.0
2021-10-06 12:40:00,62.57,62.62,62.55,62.6,18216.0,55.5005,55.5448,55.4827,55.5271,18216.0
2021-10-06 12:45:00,62.61,62.63,62.52,62.54,18550.0,55.536,55.5537,55.4561,55.4739,18550.0
2021-10-06 12:50:00,62.56,62.57,62.49,62.5,12030.0,55.4916,55.5005,55.4295,55.4384,12030.0
2021-10-06 12:55:00,62.5,62.56,62.49,62.51,11078.0,55.4384,55.4916,55.4295,55.4473,11078.0
2021-10-06 13:00:00,62.52,62.57,62.52,62.55,16714.0,55.4561,55.5005,55.4561,55.4827,16714.0
2021-10-06 13:05:00,62.55,62.59,62.52,62.54,15284.0,55.4827,55.5182,55.4561,55.4739,15284.0
2021-10-06 13:10:00,62.58,62.7,62.54,62.69,29482.0,55.5093,55.6158,55.4739,55.6069,29482.0
2021-10-06 13:15:00,62.71,62.75,62.68,62.69,17022.0,55.6247,55.6601,55.598,55.6069,17022.0
2021-10-06 13:20:00,62.69,62.76,62.68,62.74,24640.0,55.6069,55.669,55.598,55.6513,24640.0
2021-10-06 13:25:00,62.75,62.75,62.71,62.72,21870.0,55.6601,55.6601,55.6247,55.6335,21870.0
2021-10-06 13:30:00,62.72,62.85,62.71,62.84,39520.0,55.6335,55.7488,55.6247,55.74,39520.0
2021-10-06 13:35:00,62.82,62.87,62.73,62.84,75230.0,55.7222,55.7666,55.6424,55.74,75230.0
2021-10-06 13:40:00,62.87,62.88,62.73,62.77,122256.0,55.7666,55.7754,55.6424,55.6779,122256.0
2021-10-06 13:45:00,62.76,62.88,62.76,62.8,47650.0,55.669,55.7754,55.669,55.7045,47650.0
2021-10-06 13:50:00,62.77,62.86,62.7,62.83,55780.0,55.6779,55.7577,55.6158,55.7311,55780.0
2021-10-06 13:55:00,62.82,62.85,62.79,62.82,39206.0,55.7222,55.7488,55.6956,55.7222,39206.0
2021-10-06 14:00:00,62.84,62.88,62.77,62.88,84650.0,55.74,55.7754,55.6779,55.7754,84650.0
2021-10-06 14:05:00,62.88,62.88,62.74,62.84,78284.0,55.7754,55.7754,55.6513,55.74,78284.0
2021-10-06 14:10:00,62.82,63.18,62.81,63.13,71606.0,55.7222,56.0416,55.7134,55.9972,71606.0
2021-10-06 14:15:00,63.19,63.21,62.99,63.13,50194.0,56.0504,56.0682,55.873,55.9972,50194.0
2021-10-06 14:20:00,63.14,63.14,62.95,63.01,89046.0,56.0061,56.0061,55.8375,55.8908,89046.0
2021-10-06 14:25:00,63.02,63.11,62.99,63.02,55974.0,55.8996,55.9795,55.873,55.8996,55974.0
2021-10-06 14:30:00,63.02,63.1,63.01,63.04,80118.0,55.8996,55.9706,55.8908,55.9174,80118.0
2021-10-06 14:35:00,63.06,63.21,63.05,63.21,59040.0,55.9351,56.0682,55.9262,56.0682,59040.0
2021-10-06 14:40:00,63.21,63.28,63.18,63.24,28908.0,56.0682,56.1303,56.0416,56.0948,28908.0
2021-10-06 14:45:00,63.27,63.27,63.07,63.1,88876.0,56.1214,56.1214,55.944,55.9706,88876.0
2021-10-06 14:50:00,63.12,63.15,63.03,63.13,121156.0,55.9883,56.0149,55.9085,55.9972,121156.0
2021-10-06 14:55:00,63.13,63.31,63.1,63.19,46068.0,55.9972,56.1569,55.9706,56.0504,46068.0
2021-10-06 15:00:00,63.2,63.21,63.13,63.17,19120.0,56.0593,56.0682,55.9972,56.0327,19120.0
2021-10-06 15:05:00,63.22,63.23,63.16,63.18,17818.0,56.077,56.0859,56.0238,56.0416,17818.0
2021-10-06 15:10:00,63.21,63.29,63.2,63.22,18842.0,56.0682,56.1391,56.0593,56.077,18842.0
2021-10-06 15:15:00,63.27,63.52,63.27,63.48,19018.0,56.1214,56.3431,56.1214,56.3077,19018.0
2021-10-06 15:20:00,63.52,63.55,63.44,63.49,30010.0,56.3431,56.3697,56.2722,56.3165,30010.0
2021-10-06 15:25:00,63.47,63.47,63.39,63.42,18472.0,56.2988,56.2988,56.2278,56.2544,18472.0
2021-10-06 15:30:00,63.43,63.58,63.41,63.51,27842.0,56.2633,56.3964,56.2456,56.3343,27842.0
2021-10-06 15:35:00,63.54,63.6,63.46,63.57,30744.0,56.3609,56.4141,56.2899,56.3875,30744.0
2021-10-06 15:40:00,63.57,63.67,63.57,63.63,28148.0,56.3875,56.4762,56.3875,56.4407,28148.0
2021-10-06 15:45:00,63.65,63.73,63.56,63.72,73970.0,56.4584,56.5294,56.3786,56.5205,73970.0
2021-10-06 15:50:00,63.76,63.83,63.72,63.83,104760.0,56.556,56.6181,56.5205,56.6181,104760.0
2021-10-06 15:55:00,63.82,63.98,63.78,63.88,290914.0,56.6092,56.7512,56.5738,56.6625,290914.0
2021-10-07 09:30:00,64.2,64.2,63.83,64.13,33554.0,56.9463,56.9463,56.6181,56.8842,33554.0
2021-10-07 09:35:00,64.17,64.28,64.11,64.13,7482.0,56.9197,57.0173,56.8665,56.8842,7482.0
2021-10-07 09:40:00,64.16,64.23,64.08,64.08,5870.0,56.9108,56.9729,56.8399,56.8399,5870.0
2021-10-07 09:45:00,64.06,64.11,63.95,63.97,2400.0,56.8221,56.8665,56.7246,56.7423,2400.0
2021-10-07 09:50:00,64.05,64.31,63.99,64.25,14600.0,56.8133,57.0439,56.76,56.9907,14600.0
2021-10-07 09:55:00,64.29,64.4,64.26,64.3,16068.0,57.0261,57.1237,56.9995,57.035,16068.0
2021-10-07 10:00:00,64.32,64.36,64.24,64.34,25328.0,57.0527,57.0882,56.9818,57.0705,25328.0
2021-10-07 10:05:00,64.34,64.36,64.28,64.34,29338.0,57.0705,57.0882,57.0173,57.0705,29338.0
2021-10-07 10:10:00,64.33,64.36,64.27,64.27,11448.0,57.0616,57.0882,57.0084,57.0084,11448.0
2021-10-07 10:15:00,64.27,64.3,64.21,64.21,9822.0,57.0084,57.035,56.9552,56.9552,9822.0
2021-10-07 10:20:00,64.17,64.2,64.1,64.1,10436.0,56.9197,56.9463,56.8576,56.8576,10436.0
2021-10-07 10:25:00,64.13,64.14,64.06,64.11,11242.0,56.8842,56.8931,56.8221,56.8665,11242.0
2021-10-07 10:30:00,64.11,64.24,64.11,64.23,11034.0,56.8665,56.9818,56.8665,56.9729,11034.0
2021-10-07 10:35:00,64.2,64.22,64.08,64.08,6532.0,56.9463,56.964,56.8399,56.8399,6532.0
2021-10-07 10:40:00,64.1,64.11,64.03,64.03,5440.0,56.8576,56.8665,56.7955,56.7955,5440.0
2021-10-07 10:45:00,64.05,64.05,64.0,64.02,12136.0,56.8133,56.8133,56.7689,56.7866,12136.0
2021-10-07 10:50:00,64.0,64.06,63.95,64.06,9286.0,56.7689,56.8221,56.7246,56.8221,9286.0
2021-10-07 10:55:00,64.07,64.2,64.06,64.11,12808.0,56.831,56.9463,56.8221,56.8665,12808.0
2021-10-07 11:00:00,64.14,64.17,64.11,64.12,7886.0,56.8931,56.9197,56.8665,56.8753,7886.0
2021-10-07 11:05:00,64.12,64.12,64.07,64.09,13938.0,56.8753,56.8753,56.831,56.8487,13938.0
2021-10-07 11:10:00,64.08,64.09,63.99,63.99,12992.0,56.8399,56.8487,56.76,56.76,12992.0
2021-10-07 11:15:00,63.99,64.0,63.91,63.92,11132.0,56.76,56.7689,56.6891,56.6979,11132.0
2021-10-07 11:20:00,63.92,63.95,63.89,63.89,9666.0,56.6979,56.7246,56.6713,56.6713,9666.0
2021-10-07 11:25:00,63.87,63.91,63.84,63.88,9132.0,56.6536,56.6891,56.627,56.6625,9132.0
2021-10-07 11:30:00,63.88,63.98,63.88,63.95,10396.0,56.6625,56.7512,56.6625,56.7246,10396.0
2021-10-07 11:35:00,63.95,64.01,63.93,63.97,7262.0,56.7246,56.7778,56.7068,56.7423,7262.0
2021-10-07 11:40:00,63.99,64.05,63.94,63.96,20044.0,56.76,56.8133,56.7157,56.7334,20044.0
2021-10-07 11:45:00,63.96,64.03,63.96,64.02,3606.0,56.7334,56.7955,56.7334,56.7866,3606.0
2021-10-07 11:50:00,64.01,64.01,63.94,63.98,12286.0,56.7778,56.7778,56.7157,56.7512,12286.0
2021-10-07 11:55:00,63.97,63.99,63.94,63.98,3956.0,56.7423,56.76,56.7157,56.7512,3956.0
2021-10-07 12:00:00,64.0,64.03,63.96,63.96,6460.0,56.7689,56.7955,56.7334,56.7334,6460.0
2021-10-07 12:05:00,63.96,63.97,63.94,63.95,3252.0,56.7334,56.7423,56.7157,56.7246,3252.0
2021-10-07 12:10:00,63.94,63.95,63.93,63.95,4092.0,56.7157,56.7246,56.7068,56.7246,4092.0
2021-10-07 12:15:00,63.93,63.94,63.85,63.85,15266.0,56.7068,56.7157,56.6359,56.6359,15266.0
2021-10-07 12:20:00,63.83,63.83,63.74,63.83,8486.0,56.6181,56.6181,56.5383,56.6181,8486.0
2021-10-07 12:25:00,63.87,63.9,63.84,63.85,6602.0,56.6536,56.6802,56.627,56.6359,6602.0
2021-10-07 12:30:00,63.87,63.87,63.77,63.79,17348.0,56.6536,56.6536,56.5649,56.5826,17348.0
2021-10-07 12:35:00,63.76,63.8,63.74,63.76,40404.0,56.556,56.5915,56.5383,56.556,40404.0
2021-10-07 12:40:00,63.74,63.74,63.63,63.69,14292.0,56.5383,56.5383,56.4407,56.4939,14292.0
2021-10-07 12:45:00,63.7,63.7,63.62,63.67,5828.0,56.5028,56.5028,56.4318,56.4762,5828.0
2021-10-07 12:50:00,63.66,63.76,63.66,63.69,9378.0,56.4673,56.556,56.4673,56.4939,9378.0
2021-10-07 12:55:00,63.7,63.74,63.68,63.72,11432.0,56.5028,56.5383,56.4851,56.5205,11432.0
2021-10-07 13:00:00,63.7,63.7,63.63,63.63,4088.0,56.5028,56.5028,56.4407,56.4407,4088.0
2021-10-07 13:05:00,63.65,63.69,63.63,63.68,36220.0,56.4584,56.4939,56.4407,56.4851,36220.0
2021-10-07 13:10:00,63.69,63.72,63.67,63.69,8180.0,56.4939,56.5205,56.4762,56.4939,8180.0
2021-10-07 13:15:00,63.69,63.71,63.6,63.61,11992.0,56.4939,56.5117,56.4141,56.423,11992.0
2021-10-07 13:20:00,63.59,63.67,63.57,63.63,10108.0,56.4052,56.4762,56.3875,56.4407,10108.0
2021-10-07 13:25:00,63.62,63.68,63.61,63.67,13040.0,56.4318,56.4851,56.423,56.4762,13040.0
2021-10-07 13:30:00,63.67,63.67,63.63,63.63,14944.0,56.4762,56.4762,56.4407,56.4407,14944.0
2021-10-07 13:35:00,63.63,63.63,63.55,63.57,15718.0,56.4407,56.4407,56.3697,56.3875,15718.0
2021-10-07 13:40:00,63.59,63.6,63.51,63.53,8056.0,56.4052,56.4141,56.3343,56.352,8056.0
2021-10-07 13:45:00,63.52,63.56,63.49,63.52,26808.0,56.3431,56.3786,56.3165,56.3431,26808.0
2021-10-07 13:50:00,63.52,63.52,63.49,63.49,10050.0,56.3431,56.3431,56.3165,56.3165,10050.0
2021-10-07 13:55:00,63.49,63.58,63.47,63.47,33382.0,56.3165,56.3964,56.2988,56.2988,33382.0
2021-10-07 14:00:00,63.48,63.49,63.29,63.3,30928.0,56.3077,56.3165,56.1391,56.148,30928.0
2021-10-07 14:05:00,63.3,63.41,63.27,63.27,48446.0,56.148,56.2456,56.1214,56.1214,48446.0
2021-10-07 14:10:00,63.26,63.27,63.14,63.21,57528.0,56.1125,56.1214,56.0061,56.0682,57528.0
2021-10-07 14:15:00,63.21,63.26,63.18,63.26,36586.0,56.0682,56.1125,56.0416,56.1125,36586.0
2021-10-07 14:20:00,63.27,63.28,63.13,63.13,35288.0,56.1214,56.1303,55.9972,55.9972,35288.0
2021-10-07 14:25:00,63.12,63.17,63.09,63.09,39814.0,55.9883,56.0327,55.9617,55.9617,39814.0
2021-10-07 14:30:00,63.07,63.13,63.03,63.03,40764.0,55.944,55.9972,55.9085,55.9085,40764.0
2021-10-07 14:35:00,63.05,63.11,62.99,62.99,39914.0,55.9262,55.9795,55.873,55.873,39914.0
2021-10-07 14:40:00,62.99,63.07,62.95,63.04,44614.0,55.873,55.944,55.8375,55.9174,44614.0
2021-10-07 14:45:00,63.02,63.02,62.92,62.97,35462.0,55.8996,55.8996,55.8109,55.8553,35462.0
2021-10-07 14:50:00,62.96,62.97,62.88,62.92,49702.0,55.8464,55.8553,55.7754,55.8109,49702.0
2021-10-07 14:55:00,62.92,62.99,62.85,62.87,73234.0,55.8109,55.873,55.7488,55.7666,73234.0
2021-10-07 15:00:00,62.85,62.87,62.7,62.74,50828.0,55.7488,55.7666,55.6158,55.6513,50828.0
2021-10-07 15:05:00,62.73,62.81,62.64,62.69,81818.0,55.6424,55.7134,55.5626,55.6069,81818.0
2021-10-07 15:10:00,62.68,62.69,62.58,62.69,119802.0,55.598,55.6069,55.5093,55.6069,119802.0
2021-10-07 15:15:00,62.69,62.7,62.58,62.62,160300.0,55.6069,55.6158,55.5093,55.5448,160300.0
2021-10-07 15:20:00,62.63,62.63,62.51,62.56,102352.0,55.5537,55.5537,55.4473,55.4916,102352.0
2021-10-07 15:25:00,62.56,62.71,62.5,62.65,152578.0,55.4916,55.6247,55.4384,55.5714,152578.0
2021-10-07 15:30:00,62.67,62.75,62.61,62.72,104414.0,55.5892,55.6601,55.536,55.6335,104414.0
2021-10-07 15:35:00,62.71,62.72,62.6,62.66,81638.0,55.6247,55.6335,55.5271,55.5803,81638.0
2021-10-07 15:40:00,62.66,62.74,62.62,62.63,84298.0,55.5803,55.6513,55.5448,55.5537,84298.0
2021-10-07 15:45:00,62.62,62.66,62.53,62.66,79956.0,55.5448,55.5803,55.465,55.5803,79956.0
2021-10-07 15:50:00,62.65,62.73,62.6,62.73,194566.0,55.5714,55.6424,55.5271,55.6424,194566.0
2021-10-07 15:55:00,62.74,62.81,62.67,62.8,436224.0,55.6513,55.7134,55.5892,55.7045,436224.0
2021-10-08 09:30:00,62.89,62.91,62.74,62.74,27750.0,55.7843,55.8021,55.6513,55.6513,27750.0
2021-10-08 09:35:00,62.82,63.04,62.82,62.92,4614.0,55.7222,55.9174,55.7222,55.8109,4614.0
2021-10-08 09:40:00,62.85,63.0,62.77,62.77,3890.0,55.7488,55.8819,55.6779,55.6779,3890.0
2021-10-08 09:45:00,62.85,62.92,62.77,62.92,5190.0,55.7488,55.8109,55.6779,55.8109,5190.0
2021-10-08 09:50:00,62.86,63.0,62.81,62.98,6354.0,55.7577,55.8819,55.7134,55.8641,6354.0
2021-10-08 09:55:00,62.98,63.07,62.94,62.97,12718.0,55.8641,55.944,55.8287,55.8553,12718.0
2021-10-08 10:00:00,62.97,63.15,62.97,63.11,9770.0,55.8553,56.0149,55.8553,55.9795,9770.0
2021-10-08 10:05:00,63.17,63.24,63.14,63.18,22770.0,56.0327,56.0948,56.0061,56.0416,22770.0
2021-10-08 10:10:00,63.16,63.17,63.05,63.05,7602.0,56.0238,56.0327,55.9262,55.9262,7602.0
2021-10-08 10:15:00,63.08,63.08,63.02,63.02,7070.0,55.9528,55.9528,55.8996,55.8996,7070.0
2021-10-08 10:20:00,63.06,63.06,62.88,62.91,2666.0,55.9351,55.9351,55.7754,55.8021,2666.0
2021-10-08 10:25:00,62.87,62.91,62.87,62.91,3400.0,55.7666,55.8021,55.7666,55.8021,3400.0
2021-10-08 10:30:00,62.93,62.94,62.88,62.88,4600.0,55.8198,55.8287,55.7754,55.7754,4600.0
2021-10-08 10:35:00,62.92,62.94,62.78,62.8,9816.0,55.8109,55.8287,55.6867,55.7045,9816.0
2021-10-08 10:40:00,62.81,63.0,62.77,63.0,9096.0,55.7134,55.8819,55.6779,55.8819,9096.0
2021-10-08 10:45:00,63.02,63.04,62.91,62.96,9504.0,55.8996,55.9174,55.8021,55.8464,9504.0
2021-10-08 10:50:00,62.9,62.9,62.79,62.8,5160.0,55.7932,55.7932,55.6956,55.7045,5160.0
2021-10-08 10:55:00,62.8,62.88,62.78,62.87,8086.0,55.7045,55.7754,55.6867,55.7666,8086.0
2021-10-08 11:00:00,62.85,62.93,62.82,62.88,8098.0,55.7488,55.8198,55.7222,55.7754,8098.0
2021-10-08 11:05:00,62.88,62.92,62.78,62.81,13886.0,55.7754,55.8109,55.6867,55.7134,13886.0
2021-10-08 11:10:00,62.83,62.83,62.76,62.79,11908.0,55.7311,55.7311,55.669,55.6956,11908.0
2021-10-08 11:15:00,62.83,62.9,62.8,62.88,31518.0,55.7311,55.7932,55.7045,55.7754,31518.0
2021-10-08 11:20:00,62.88,63.03,62.88,62.95,15818.0,55.7754,55.9085,55.7754,55.8375,15818.0
2021-10-08 11:25:00,62.99,63.01,62.92,63.01,13516.0,55.873,55.8908,55.8109,55.8908,13516.0
2021-10-08 11:30:00,63.0,63.03,62.87,62.88,9274.0,55.8819,55.9085,55.7666,55.7754,9274.0
2021-10-08 11:35:00,62.92,62.92,62.8,62.83,7188.0,55.8109,55.8109,55.7045,55.7311,7188.0
2021-10-08 11:40:00,62.83,62.88,62.79,62.85,8402.0,55.7311,55.7754,55.6956,55.7488,8402.0
2021-10-08 11:45:00,62.85,62.87,62.8,62.83,6848.0,55.7488,55.7666,55.7045,55.7311,6848.0
2021-10-08 11:50:00,62.87,62.87,62.8,62.8,9440.0,55.7666,55.7666,55.7045,55.7045,9440.0
2021-10-08 11:55:00,62.81,62.83,62.75,62.79,5354.0,55.7134,55.7311,55.6601,55.6956,5354.0
2021-10-08 12:00:00,62.77,62.8,62.74,62.76,6634.0,55.6779,55.7045,55.6513,55.669,6634.0
2021-10-08 12:05:00,62.74,62.82,62.73,62.76,17676.0,55.6513,55.7222,55.6424,55.669,17676.0
2021-10-08 12:10:00,62.76,62.82,62.74,62.79,35544.0,55.669,55.7222,55.6513,55.6956,35544.0
2021-10-08 12:15:00,62.8,62.83,62.77,62.78,14088.0,55.7045,55.7311,55.6779,55.6867,14088.0
2021-10-08 12:20:00,62.78,62.82,62.76,62.77,10840.0,55.6867,55.7222,55.669,55.6779,10840.0
2021-10-08 12:25:00,62.77,62.79,62.74,62.77,12198.0,55.6779,55.6956,55.6513,55.6779,12198.0
2021-10-08 12:30:00,62.77,62.77,62.71,62.75,8878.0,55.6779,55.6779,55.6247,55.6601,8878.0
2021-10-08 12:35:00,62.76,62.77,62.74,62.74,6526.0,55.669,55.6779,55.6513,55.6513,6526.0
2021-10-08 12:40:00,62.76,62.77,62.71,62.72,7830.0,55.669,55.6779,55.6247,55.6335,7830.0
2021-10-08 12:45:00,62.73,62.74,62.67,62.67,6560.0,55.6424,55.6513,55.5892,55.5892,6560.0
2021-10-08 12:50:00,62.68,62.7,62.61,62.68,15432.0,55.598,55.6158,55.536,55.598,15432.0
2021-10-08 12:55:00,62.7,62.7,62.6,62.61,10372.0,55.6158,55.6158,55.5271,55.536,10372.0
2021-10-08 13:00:00,62.6,62.6,62.56,62.58,12028.0,55.5271,55.5271,55.4916,55.5093,12028.0
2021-10-08 13:05:00,62.58,62.6,62.54,62.56,9578.0,55.5093,55.5271,55.4739,55.4916,9578.0
2021-10-08 13:10:00,62.57,62.68,62.57,62.68,8806.0,55.5005,55.598,55.5005,55.598,8806.0
2021-10-08 13:15:00,62.66,62.67,62.56,62.58,6970.0,55.5803,55.5892,55.4916,55.5093,6970.0
2021-10-08 13:20:00,62.59,62.61,62.58,62.58,7152.0,55.5182,55.536,55.5093,55.5093,7152.0
2021-10-08 13:25:00,62.58,62.6,62.49,62.57,28248.0,55.5093,55.5271,55.4295,55.5005,28248.0
2021-10-08 13:30:00,62.57,62.65,62.56,62.65,8366.0,55.5005,55.5714,55.4916,55.5714,8366.0
2021-10-08 13:35:00,62.66,62.69,62.63,62.67,10130.0,55.5803,55.6069,55.5537,55.5892,10130.0
2021-10-08 13:40:00,62.65,62.65,62.6,62.62,5590.0,55.5714,55.5714,55.5271,55.5448,5590.0
2021-10-08 13:45:00,62.61,62.62,62.5,62.51,27934.0,55.536,55.5448,55.4384,55.4473,27934.0
2021-10-08 13:50:00,62.52,62.54,62.43,62.43,53694.0,55.4561,55.4739,55.3763,55.3763,53694.0
2021-10-08 13:55:00,62.46,62.53,62.45,62.5,17982.0,55.4029,55.465,55.394,55.4384,17982.0
2021-10-08 14:00:00,62.49,62.57,62.49,62.52,16428.0,55.4295,55.5005,55.4295,55.4561,16428.0
2021-10-08 14:05:00,62.53,62.61,62.49,62.58,76964.0,55.465,55.536,55.4295,55.5093,76964.0
2021-10-08 14:10:00,62.58,62.59,62.54,62.57,11474.0,55.5093,55.5182,55.4739,55.5005,11474.0
2021-10-08 14:15:00,62.58,62.59,62.53,62.55,13210.0,55.5093,55.5182,55.465,55.4827,13210.0
2021-10-08 14:20:00,62.56,62.58,62.52,62.55,7276.0,55.4916,55.5093,55.4561,55.4827,7276.0
2021-10-08 14:25:00,62.56,62.57,62.54,62.54,27744.0,55.4916,55.5005,55.4739,55.4739,27744.0
2021-10-08 14:30:00,62.56,62.57,62.49,62.52,32556.0,55.4916,55.5005,55.4295,55.4561,32556.0
2021-10-08 14:35:00,62.54,62.55,62.51,62.55,10206.0,55.4739,55.4827,55.4473,55.4827,10206.0
2021-10-08 14:40:00,62.56,62.56,62.49,62.51,22828.0,55.4916,55.4916,55.4295,55.4473,22828.0
2021-10-08 14:45:00,62.51,62.53,62.49,62.52,14384.0,55.4473,55.465,55.4295,55.4561,14384.0
2021-10-08 14:50:00,62.52,62.59,62.52,62.55,19434.0,55.4561,55.5182,55.4561,55.4827,19434.0
2021-10-08 14:55:00,62.55,62.57,62.48,62.49,27670.0,55.4827,55.5005,55.4206,55.4295,27670.0
2021-10-08 15:00:00,62.5,62.56,62.5,62.55,17316.0,55.4384,55.4916,55.4384,55.4827,17316.0
2021-10-08 15:05:00,62.56,62.65,62.56,62.65,13026.0,55.4916,55.5714,55.4916,55.5714,13026.0
2021-10-08 15:10:00,62.65,62.66,62.6,62.6,26126.0,55.5714,55.5803,55.5271,55.5271,26126.0
2021-10-08 15:15:00,62.6,62.6,62.49,62.55,20516.0,55.5271,55.5271,55.4295,55.4827,20516.0
2021-10-08 15:20:00,62.55,62.55,62.49,62.52,30564.0,55.4827,55.4827,55.4295,55.4561,30564.0
2021-10-08 15:25:00,62.52,62.56,62.49,62.55,39866.0,55.4561,55.4916,55.4295,55.4827,39866.0
2021-10-08 15:30:00,62.54,62.56,62.49,62.49,29714.0,55.4739,55.4916,55.4295,55.4295,29714.0
2021-10-08 15:35:00,62.48,62.48,62.29,62.29,33892.0,55.4206,55.4206,55.2521,55.2521,33892.0
2021-10-08 15:40:00,62.29,62.3,62.05,62.17,102268.0,55.2521,55.261,55.0392,55.1457,102268.0
2021-10-08 15:45:00,62.15,62.31,62.05,62.31,88734.0,55.1279,55.2698,55.0392,55.2698,88734.0
2021-10-08 15:50:00,62.29,62.34,62.18,62.31,50132.0,55.2521,55.2965,55.1545,55.2698,50132.0
2021-10-08 15:55:00,62.29,62.37,62.29,62.31,159528.0,55.2521,55.3231,55.2521,55.2698,159528.0
2021-10-11 09:30:00,62.29,62.41,62.04,62.32,35060.0,55.2521,55.3586,55.0304,55.2787,35060.0
2021-10-11 09:35:00,62.19,62.3,62.08,62.2,5194.0,55.1634,55.261,55.0658,55.1723,5194.0
2021-10-11 09:40:00,62.23,62.32,62.2,62.27,4000.0,55.1989,55.2787,55.1723,55.2344,4000.0
2021-10-11 09:45:00,62.27,62.3,62.13,62.15,7658.0,55.2344,55.261,55.1102,55.1279,7658.0
2021-10-11 09:50:00,62.1,62.3,62.02,62.3,20924.0,55.0836,55.261,55.0126,55.261,20924.0
2021-10-11 09:55:00,62.31,62.42,62.25,62.32,7524.0,55.2698,55.3674,55.2166,55.2787,7524.0
2021-10-11 10:00:00,62.39,62.44,62.33,62.39,15250.0,55.3408,55.3852,55.2876,55.3408,15250.0
2021-10-11 10:05:00,62.39,62.42,62.27,62.27,6506.0,55.3408,55.3674,55.2344,55.2344,6506.0
2021-10-11 10:10:00,62.31,62.34,62.2,62.2,5200.0,55.2698,55.2965,55.1723,55.1723,5200.0
2021-10-11 10:15:00,62.2,62.29,62.19,62.24,5752.0,55.1723,55.2521,55.1634,55.2078,5752.0
2021-10-11 10:20:00,62.24,62.28,62.16,62.23,10194.0,55.2078,55.2432,55.1368,55.1989,10194.0
2021-10-11 10:25:00,62.27,62.27,62.2,62.27,5658.0,55.2344,55.2344,55.1723,55.2344,5658.0
2021-10-11 10:30:00,62.29,62.31,62.24,62.27,9476.0,55.2521,55.2698,55.2078,55.2344,9476.0
2021-10-11 10:35:00,62.26,62.27,62.18,62.22,8852.0,55.2255,55.2344,55.1545,55.19,8852.0
2021-10-11 10:40:00,62.26,62.37,62.26,62.37,18840.0,55.2255,55.3231,55.2255,55.3231,18840.0
2021-10-11 10:45:00,62.36,62.37,62.32,62.37,6958.0,55.3142,55.3231,55.2787,55.3231,6958.0
2021-10-11 10:50:00,62.34,62.34,62.31,62.32,1836.0,55.2965,55.2965,55.2698,55.2787,1836.0
2021-10-11 10:55:00,62.32,62.37,62.31,62.35,7490.0,55.2787,55.3231,55.2698,55.3053,7490.0
2021-10-11 11:00:00,62.31,62.33,62.24,62.25,11362.0,55.2698,55.2876,55.2078,55.2166,11362.0
2021-10-11 11:05:00,62.3,62.3,62.13,62.13,14312.0,55.261,55.261,55.1102,55.1102,14312.0
2021-10-11 11:10:00,62.13,62.13,61.99,62.03,19520.0,55.1102,55.1102,54.986,55.0215,19520.0
2021-10-11 11:15:00,62.01,62.02,61.97,61.97,5448.0,55.0037,55.0126,54.9683,54.9683,5448.0
2021-10-11 11:20:00,62.02,62.02,61.96,61.98,5544.0,55.0126,55.0126,54.9594,54.9771,5544.0
2021-10-11 11:25:00,61.97,62.02,61.94,61.95,6272.0,54.9683,55.0126,54.9417,54.9505,6272.0
2021-10-11 11:30:00,61.95,62.09,61.95,62.03,9666.0,54.9505,55.0747,54.9505,55.0215,9666.0
2021-10-11 11:35:00,62.05,62.13,62.01,62.04,36978.0,55.0392,55.1102,55.0037,55.0304,36978.0
2021-10-11 11:40:00,62.04,62.1,61.99,62.07,51208.0,55.0304,55.0836,54.986,55.057,51208.0
2021-10-11 11:45:00,62.05,62.06,61.99,62.04,28640.0,55.0392,55.0481,54.986,55.0304,28640.0
2021-10-11 11:50:00,62.02,62.04,61.97,61.98,6970.0,55.0126,55.0304,54.9683,54.9771,6970.0
2021-10-11 11:55:00,61.98,62.0,61.95,61.97,15232.0,54.9771,54.9949,54.9505,54.9683,15232.0
2021-10-11 12:00:00,61.97,61.99,61.83,61.84,11148.0,54.9683,54.986,54.8441,54.853,11148.0
2021-10-11 12:05:00,61.82,61.85,61.79,61.85,5254.0,54.8352,54.8618,54.8086,54.8618,5254.0
2021-10-11 12:10:00,61.9,61.9,61.81,61.85,4974.0,54.9062,54.9062,54.8263,54.8618,4974.0
2021-10-11 12:15:00,61.79,61.81,61.75,61.75,3964.0,54.8086,54.8263,54.7731,54.7731,3964.0
2021-10-11 12:20:00,61.72,61.77,61.7,61.77,5530.0,54.7465,54.7909,54.7288,54.7909,5530.0
2021-10-11 12:25:00,61.79,61.82,61.74,61.82,5368.0,54.8086,54.8352,54.7643,54.8352,5368.0
2021-10-11 12:30:00,61.83,61.92,61.81,61.9,7908.0,54.8441,54.9239,54.8263,54.9062,7908.0
2021-10-11 12:35:00,61.92,61.93,61.85,61.93,8548.0,54.9239,54.9328,54.8618,54.9328,8548.0
2021-10-11 12:40:00,61.92,61.94,61.91,61.94,6574.0,54.9239,54.9417,54.915,54.9417,6574.0
2021-10-11 12:45:00,61.92,61.92,61.85,61.85,5054.0,54.9239,54.9239,54.8618,54.8618,5054.0
2021-10-11 12:50:00,61.85,61.85,61.79,61.85,3462.0,54.8618,54.8618,54.8086,54.8618,3462.0
2021-10-11 12:55:00,61.88,61.88,61.75,61.77,6278.0,54.8884,54.8884,54.7731,54.7909,6278.0
2021-10-11 13:00:00,61.74,61.81,61.73,61.79,4024.0,54.7643,54.8263,54.7554,54.8086,4024.0
2021-10-11 13:05:00,61.81,61.81,61.73,61.81,5102.0,54.8263,54.8263,54.7554,54.8263,5102.0
2021-10-11 13:10:00,61.8,61.84,61.79,61.84,4976.0,54.8175,54.853,54.8086,54.853,4976.0
2021-10-11 13:15:00,61.84,61.88,61.74,61.78,29146.0,54.853,54.8884,54.7643,54.7997,29146.0
2021-10-11 13:20:00,61.79,61.79,61.72,61.76,5736.0,54.8086,54.8086,54.7465,54.782,5736.0
2021-10-11 13:25:00,61.74,61.75,61.67,61.7,43438.0,54.7643,54.7731,54.7022,54.7288,43438.0
2021-10-11 13:30:00,61.71,61.76,61.67,61.72,7870.0,54.7376,54.782,54.7022,54.7465,7870.0
2021-10-11 13:35:00,61.72,61.77,61.72,61.76,4032.0,54.7465,54.7909,54.7465,54.782,4032.0
2021-10-11 13:40:00,61.73,61.75,61.69,61.74,5650.0,54.7554,54.7731,54.7199,54.7643,5650.0
2021-10-11 13:45:00,61.73,61.73,61.62,61.66,7810.0,54.7554,54.7554,54.6578,54.6933,7810.0
2021-10-11 13:50:00,61.68,61.71,61.62,61.63,11180.0,54.711,54.7376,54.6578,54.6667,11180.0
2021-10-11 13:55:00,61.66,61.68,61.55,61.64,11662.0,54.6933,54.711,54.5957,54.6755,11662.0
2021-10-11 14:00:00,61.62,61.68,61.62,61.68,5714.0,54.6578,54.711,54.6578,54.711,5714.0
2021-10-11 14:05:00,61.66,61.68,61.65,61.68,76038.0,54.6933,54.711,54.6844,54.711,76038.0
2021-10-11 14:10:00,61.67,61.73,61.67,61.71,7738.0,54.7022,54.7554,54.7022,54.7376,7738.0
2021-10-11 14:15:00,61.72,61.77,61.71,61.74,6830.0,54.7465,54.7909,54.7376,54.7643,6830.0
2021-10-11 14:20:00,61.74,61.76,61.69,61.7,8710.0,54.7643,54.782,54.7199,54.7288,8710.0
2021-10-11 14:25:00,61.69,61.73,61.65,61.73,9610.0,54.7199,54.7554,54.6844,54.7554,9610.0
2021-10-11 14:30:00,61.71,61.77,61.69,61.74,7442.0,54.7376,54.7909,54.7199,54.7643,7442.0
2021-10-11 14:35:00,61.74,61.77,61.69,61.69,12990.0,54.7643,54.7909,54.7199,54.7199,12990.0
2021-10-11 14:40:00,61.72,61.74,61.7,61.72,8152.0,54.7465,54.7643,54.7288,54.7465,8152.0
2021-10-11 14:45:00,61.74,61.74,61.69,61.71,11338.0,54.7643,54.7643,54.7199,54.7376,11338.0
2021-10-11 14:50:00,61.7,61.74,61.67,61.7,8502.0,54.7288,54.7643,54.7022,54.7288,8502.0
2021-10-11 14:55:00,61.71,61.74,61.67,61.68,20196.0,54.7376,54.7643,54.7022,54.711,20196.0
2021-10-11 15:00:00,61.7,61.72,61.68,61.7,30702.0,54.7288,54.7465,54.711,54.7288,30702.0
2021-10-11 15:05:00,61.7,61.71,61.58,61.63,15968.0,54.7288,54.7376,54.6223,54.6667,15968.0
2021-10-11 15:10:00,61.63,61.7,61.62,61.69,18632.0,54.6667,54.7288,54.6578,54.7199,18632.0
2021-10-11 15:15:00,61.68,61.75,61.65,61.69,16040.0,54.711,54.7731,54.6844,54.7199,16040.0
2021-10-11 15:20:00,61.7,61.73,61.68,61.7,33366.0,54.7288,54.7554,54.711,54.7288,33366.0
2021-10-11 15:25:00,61.7,61.76,61.68,61.71,23042.0,54.7288,54.782,54.711,54.7376,23042.0
2021-10-11 15:30:00,61.71,61.74,61.67,61.71,22706.0,54.7376,54.7643,54.7022,54.7376,22706.0
2021-10-11 15:35:00,61.72,61.74,61.7,61.71,28832.0,54.7465,54.7643,54.7288,54.7376,28832.0
2021-10-11 15:40:00,61.7,61.74,61.7,61.7,40518.0,54.7288,54.7643,54.7288,54.7288,40518.0
2021-10-11 15:45:00,61.69,61.71,61.65,61.68,30090.0,54.7199,54.7376,54.6844,54.711,30090.0
2021-10-11 15:50:00,61.69,61.69,61.6,61.65,32474.0,54.7199,54.7199,54.6401,54.6844,32474.0
2021-10-11 15:55:00,61.65,61.7,61.57,61.57,139168.0,54.6844,54.7288,54.6135,54.6135,139168.0
2021-10-12 09:30:00,61.84,61.93,61.56,61.66,61126.0,54.853,54.9328,54.6046,54.6933,61126.0
2021-10-12 09:35:00,61.8,61.87,61.76,61.81,12616.0,54.8175,54.8796,54.782,54.8263,12616.0
2021-10-12 09:40:00,61.87,61.93,61.78,61.81,13440.0,54.8796,54.9328,54.7997,54.8263,13440.0
2021-10-12 09:45:00,61.81,61.86,61.69,61.73,20862.0,54.8263,54.8707,54.7199,54.7554,20862.0
2021-10-12 09:50:00,61.77,61.97,61.71,61.97,24388.0,54.7909,54.9683,54.7376,54.9683,24388.0
2021-10-12 09:55:00,61.96,62.0,61.91,61.91,25490.0,54.9594,54.9949,54.915,54.915,25490.0
2021-10-12 10:00:00,61.91,61.95,61.82,61.82,31346.0,54.915,54.9505,54.8352,54.8352,31346.0
2021-10-12 10:05:00,61.82,61.95,61.81,61.88,17682.0,54.8352,54.9505,54.8263,54.8884,17682.0
2021-10-12 10:10:00,61.89,61.95,61.85,61.92,36604.0,54.8973,54.9505,54.8618,54.9239,36604.0
2021-10-12 10:15:00,61.93,62.06,61.87,61.91,27036.0,54.9328,55.0481,54.8796,54.915,27036.0
2021-10-12 10:20:00,61.92,61.93,61.85,61.88,5272.0,54.9239,54.9328,54.8618,54.8884,5272.0
2021-10-12 10:25:00,61.9,62.02,61.85,62.0,119276.0,54.9062,55.0126,54.8618,54.9949,119276.0
2021-10-12 10:30:00,62.02,62.16,61.99,62.13,58706.0,55.0126,55.1368,54.986,55.1102,58706.0
2021-10-12 10:35:00,62.11,62.18,62.09,62.1,31492.0,55.0924,55.1545,55.0747,55.0836,31492.0
2021-10-12 10:40:00,62.11,62.12,62.03,62.03,19928.0,55.0924,55.1013,55.0215,55.0215,19928.0
2021-10-12 10:45:00,62.02,62.08,62.02,62.02,11354.0,55.0126,55.0658,55.0126,55.0126,11354.0
2021-10-12 10:50:00,62.03,62.06,61.94,61.94,17308.0,55.0215,55.0481,54.9417,54.9417,17308.0
2021-10-12 10:55:00,61.97,62.02,61.97,61.98,22184.0,54.9683,55.0126,54.9683,54.9771,22184.0
2021-10-12 11:00:00,61.98,62.02,61.93,61.97,31492.0,54.9771,55.0126,54.9328,54.9683,31492.0
2021-10-12 11:05:00,61.95,62.04,61.93,62.02,54254.0,54.9505,55.0304,54.9328,55.0126,54254.0
2021-10-12 11:10:00,62.02,62.02,61.93,61.98,4992.0,55.0126,55.0126,54.9328,54.9771,4992.0
2021-10-12 11:15:00,61.98,61.99,61.93,61.93,18938.0,54.9771,54.986,54.9328,54.9328,18938.0
2021-10-12 11:20:00,61.94,61.97,61.92,61.93,12312.0,54.9417,54.9683,54.9239,54.9328,12312.0
2021-10-12 11:25:00,61.94,61.95,61.89,61.92,16386.0,54.9417,54.9505,54.8973,54.9239,16386.0
2021-10-12 11:30:00,61.91,62.01,61.91,61.94,27942.0,54.915,55.0037,54.915,54.9417,27942.0
2021-10-12 11:35:00,61.94,61.94,61.87,61.89,27670.0,54.9417,54.9417,54.8796,54.8973,27670.0
2021-10-12 11:40:00,61.88,61.9,61.79,61.82,9664.0,54.8884,54.9062,54.8086,54.8352,9664.0
2021-10-12 11:45:00,61.81,61.82,61.74,61.77,10854.0,54.8263,54.8352,54.7643,54.7909,10854.0
2021-10-12 11:50:00,61.77,61.77,61.67,61.72,7466.0,54.7909,54.7909,54.7022,54.7465,7466.0
2021-10-12 11:55:00,61.74,61.82,61.73,61.76,21626.0,54.7643,54.8352,54.7554,54.782,21626.0
2021-10-12 12:00:00,61.74,61.85,61.74,61.77,43410.0,54.7643,54.8618,54.7643,54.7909,43410.0
2021-10-12 12:05:00,61.78,61.83,61.73,61.79,90562.0,54.7997,54.8441,54.7554,54.8086,90562.0
2021-10-12 12:10:00,61.79,61.81,61.71,61.74,88238.0,54.8086,54.8263,54.7376,54.7643,88238.0
2021-10-12 12:15:00,61.74,61.74,61.62,61.63,20126.0,54.7643,54.7643,54.6578,54.6667,20126.0
2021-10-12 12:20:00,61.65,61.77,61.65,61.77,14220.0,54.6844,54.7909,54.6844,54.7909,14220.0
2021-10-12 12:25:00,61.75,61.76,61.72,61.73,9178.0,54.7731,54.782,54.7465,54.7554,9178.0
2021-10-12 12:30:00,61.74,61.79,61.67,61.69,40806.0,54.7643,54.8086,54.7022,54.7199,40806.0
2021-10-12 12:35:00,61.69,61.73,61.66,61.73,6232.0,54.7199,54.7554,54.6933,54.7554,6232.0
2021-10-12 12:40:00,61.73,61.78,61.72,61.73,14318.0,54.7554,54.7997,54.7465,54.7554,14318.0
2021-10-12 12:45:00,61.73,61.77,61.68,61.76,9662.0,54.7554,54.7909,54.711,54.782,9662.0
2021-10-12 12:50:00,61.76,61.77,61.74,61.77,45766.0,54.782,54.7909,54.7643,54.7909,45766.0
2021-10-12 12:55:00,61.77,61.77,61.7,61.71,10516.0,54.7909,54.7909,54.7288,54.7376,10516.0
2021-10-12 13:00:00,61.71,61.77,61.71,61.77,18964.0,54.7376,54.7909,54.7376,54.7909,18964.0
2021-10-12 13:05:00,61.77,61.8,61.74,61.74,32108.0,54.7909,54.8175,54.7643,54.7643,32108.0
2021-10-12 13:10:00,61.74,61.79,61.74,61.77,25502.0,54.7643,54.8086,54.7643,54.7909,25502.0
2021-10-12 13:15:00,61.77,61.79,61.74,61.78,22836.0,54.7909,54.8086,54.7643,54.7997,22836.0
2021-10-12 13:20:00,61.79,61.79,61.72,61.72,56204.0,54.8086,54.8086,54.7465,54.7465,56204.0
2021-10-12 13:25:00,61.71,61.77,61.71,61.76,32522.0,54.7376,54.7909,54.7376,54.782,32522.0
2021-10-12 13:30:00,61.76,61.77,61.69,61.73,34764.0,54.782,54.7909,54.7199,54.7554,34764.0
2021-10-12 13:35:00,61.74,61.77,61.74,61.74,19512.0,54.7643,54.7909,54.7643,54.7643,19512.0
2021-10-12 13:40:00,61.75,61.76,61.74,61.76,14974.0,54.7731,54.782,54.7643,54.782,14974.0
2021-10-12 13:45:00,61.76,61.95,61.76,61.94,59102.0,54.782,54.9505,54.782,54.9417,59102.0
2021-10-12 13:50:00,61.94,62.01,61.89,61.89,26742.0,54.9417,55.0037,54.8973,54.8973,26742.0
2021-10-12 13:55:00,61.9,61.96,61.86,61.95,15974.0,54.9062,54.9594,54.8707,54.9505,15974.0
2021-10-12 14:00:00,61.96,62.04,61.96,62.04,13140.0,54.9594,55.0304,54.9594,55.0304,13140.0
2021-10-12 14:05:00,62.04,62.12,62.01,62.12,17558.0,55.0304,55.1013,55.0037,55.1013,17558.0
2021-10-12 14:10:00,62.12,62.16,62.06,62.13,23024.0,55.1013,55.1368,55.0481,55.1102,23024.0
2021-10-12 14:15:00,62.13,62.22,62.13,62.17,14742.0,55.1102,55.19,55.1102,55.1457,14742.0
2021-10-12 14:20:00,62.17,62.19,62.13,62.16,16322.0,55.1457,55.1634,55.1102,55.1368,16322.0
2021-10-12 14:25:00,62.17,62.21,62.16,62.21,8314.0,55.1457,55.1811,55.1368,55.1811,8314.0
2021-10-12 14:30:00,62.23,62.3,62.22,62.3,14202.0,55.1989,55.261,55.19,55.261,14202.0
2021-10-12 14:35:00,62.32,62.32,62.24,62.25,11208.0,55.2787,55.2787,55.2078,55.2166,11208.0
2021-10-12 14:40:00,62.27,62.32,62.23,62.29,70272.0,55.2344,55.2787,55.1989,55.2521,70272.0
2021-10-12 14:45:00,62.29,62.3,62.23,62.27,25002.0,55.2521,55.261,55.1989,55.2344,25002.0
2021-10-12 14:50:00,62.26,62.34,62.26,62.34,18110.0,55.2255,55.2965,55.2255,55.2965,18110.0
2021-10-12 14:55:00,62.32,62.35,62.22,62.22,24688.0,55.2787,55.3053,55.19,55.19,24688.0
2021-10-12 15:00:00,62.22,62.24,62.2,62.23,11964.0,55.19,55.2078,55.1723,55.1989,11964.0
2021-10-12 15:05:00,62.23,62.34,62.23,62.34,19066.0,55.1989,55.2965,55.1989,55.2965,19066.0
2021-10-12 15:10:00,62.35,62.39,62.32,62.32,75436.0,55.3053,55.3408,55.2787,55.2787,75436.0
2021-10-12 15:15:00,62.31,62.35,62.26,62.32,25912.0,55.2698,55.3053,55.2255,55.2787,25912.0
2021-10-12 15:20:00,62.31,62.35,62.26,62.29,37778.0,55.2698,55.3053,55.2255,55.2521,37778.0
2021-10-12 15:25:00,62.28,62.31,62.23,62.28,40694.0,55.2432,55.2698,55.1989,55.2432,40694.0
2021-10-12 15:30:00,62.27,62.29,62.13,62.15,44314.0,55.2344,55.2521,55.1102,55.1279,44314.0
2021-10-12 15:35:00,62.16,62.17,62.13,62.16,45718.0,55.1368,55.1457,55.1102,55.1368,45718.0
2021-10-12 15:40:00,62.15,62.2,62.07,62.09,64394.0,55.1279,55.1723,55.057,55.0747,64394.0
2021-10-12 15:45:00,62.09,62.13,62.03,62.12,73694.0,55.0747,55.1102,55.0215,55.1013,73694.0
2021-10-12 15:50:00,62.12,62.12,62.06,62.09,113428.0,55.1013,55.1013,55.0481,55.0747,113428.0
2021-10-12 15:55:00,62.09,62.24,62.09,62.2,144404.0,55.0747,55.2078,55.0747,55.1723,144404.0
2021-10-13 09:30:00,61.49,61.94,61.4,61.41,125552.0,54.5425,54.9417,54.4627,54.4715,125552.0
2021-10-13 09:35:00,61.42,61.68,61.41,61.57,34750.0,54.4804,54.711,54.4715,54.6135,34750.0
2021-10-13 09:40:00,61.58,61.58,61.38,61.53,58160.0,54.6223,54.6223,54.4449,54.578,58160.0
2021-10-13 09:45:00,61.54,61.88,61.49,61.8,99650.0,54.5868,54.8884,54.5425,54.8175,99650.0
2021-10-13 09:50:00,61.8,61.89,61.68,61.71,27786.0,54.8175,54.8973,54.711,54.7376,27786.0
2021-10-13 09:55:00,61.7,61.89,61.62,61.81,13380.0,54.7288,54.8973,54.6578,54.8263,13380.0
2021-10-13 10:00:00,61.8,61.8,61.52,61.67,9460.0,54.8175,54.8175,54.5691,54.7022,9460.0
2021-10-13 10:05:00,61.6,61.81,61.6,61.8,64370.0,54.6401,54.8263,54.6401,54.8175,64370.0
2021-10-13 10:10:00,61.79,61.85,61.71,61.82,15768.0,54.8086,54.8618,54.7376,54.8352,15768.0
2021-10-13 10:15:00,61.85,61.99,61.85,61.95,13366.0,54.8618,54.986,54.8618,54.9505,13366.0
2021-10-13 10:20:00,61.89,61.99,61.82,61.9,33332.0,54.8973,54.986,54.8352,54.9062,33332.0
2021-10-13 10:25:00,61.91,61.92,61.81,61.87,6532.0,54.915,54.9239,54.8263,54.8796,6532.0
2021-10-13 10:30:00,61.91,62.15,61.9,62.15,164012.0,54.915,55.1279,54.9062,55.1279,164012.0
2021-10-13 10:35:00,62.15,62.21,62.05,62.08,12662.0,55.1279,55.1811,55.0392,55.0658,12662.0
2021-10-13 10:40:00,62.04,62.17,61.99,62.17,7436.0,55.0304,55.1457,54.986,55.1457,7436.0
2021-10-13 10:45:00,62.13,62.18,62.01,62.04,10206.0,55.1102,55.1545,55.0037,55.0304,10206.0
2021-10-13 10:50:00,62.03,62.09,62.02,62.07,14124.0,55.0215,55.0747,55.0126,55.057,14124.0
2021-10-13 10:55:00,62.07,62.07,62.02,62.02,5958.0,55.057,55.057,55.0126,55.0126,5958.0
2021-10-13 11:00:00,62.04,62.09,62.02,62.07,9458.0,55.0304,55.0747,55.0126,55.057,9458.0
2021-10-13 11:05:00,62.07,62.07,62.04,62.07,5140.0,55.057,55.057,55.0304,55.057,5140.0
2021-10-13 11:10:00,62.05,62.19,62.05,62.18,38998.0,55.0392,55.1634,55.0392,55.1545,38998.0
2021-10-13 11:15:00,62.22,62.29,62.21,62.27,56972.0,55.19,55.2521,55.1811,55.2344,56972.0
2021-10-13 11:20:00,62.26,62.27,62.21,62.24,42936.0,55.2255,55.2344,55.1811,55.2078,42936.0
2021-10-13 11:25:00,62.22,62.27,62.18,62.24,16568.0,55.19,55.2344,55.1545,55.2078,16568.0
2021-10-13 11:30:00,62.23,62.26,62.21,62.24,10354.0,55.1989,55.2255,55.1811,55.2078,10354.0
2021-10-13 11:35:00,62.26,62.32,62.2,62.3,18496.0,55.2255,55.2787,55.1723,55.261,18496.0
2021-10-13 11:40:00,62.3,62.38,62.3,62.33,5442.0,55.261,55.3319,55.261,55.2876,5442.0
2021-10-13 11:45:00,62.36,62.52,62.36,62.47,10144.0,55.3142,55.4561,55.3142,55.4118,10144.0
2021-10-13 11:50:00,62.46,62.46,62.35,62.38,7754.0,55.4029,55.4029,55.3053,55.3319,7754.0
2021-10-13 11:55:00,62.4,62.42,62.3,62.37,7128.0,55.3497,55.3674,55.261,55.3231,7128.0
2021-10-13 12:00:00,62.35,62.4,62.33,62.4,4954.0,55.3053,55.3497,55.2876,55.3497,4954.0
2021-10-13 12:05:00,62.4,62.4,62.33,62.38,12204.0,55.3497,55.3497,55.2876,55.3319,12204.0
2021-10-13 12:10:00,62.37,62.42,62.37,62.38,16018.0,55.3231,55.3674,55.3231,55.3319,16018.0
2021-10-13 12:15:00,62.4,62.4,62.32,62.4,23632.0,55.3497,55.3497,55.2787,55.3497,23632.0
2021-10-13 12:20:00,62.38,62.52,62.38,62.5,28388.0,55.3319,55.4561,55.3319,55.4384,28388.0
2021-10-13 12:25:00,62.51,62.55,62.49,62.5,2860.0,55.4473,55.4827,55.4295,55.4384,2860.0
2021-10-13 12:30:00,62.5,62.5,62.41,62.46,5910.0,55.4384,55.4384,55.3586,55.4029,5910.0
2021-10-13 12:35:00,62.46,62.56,62.46,62.52,10522.0,55.4029,55.4916,55.4029,55.4561,10522.0
2021-10-13 12:40:00,62.5,62.53,62.48,62.49,7348.0,55.4384,55.465,55.4206,55.4295,7348.0
2021-10-13 12:45:00,62.46,62.51,62.38,62.43,82476.0,55.4029,55.4473,55.3319,55.3763,82476.0
2021-10-13 12:50:00,62.43,62.45,62.39,62.44,4340.0,55.3763,55.394,55.3408,55.3852,4340.0
2021-10-13 12:55:00,62.47,62.49,62.45,62.49,8090.0,55.4118,55.4295,55.394,55.4295,8090.0
2021-10-13 13:00:00,62.49,62.58,62.44,62.56,38300.0,55.4295,55.5093,55.3852,55.4916,38300.0
2021-10-13 13:05:00,62.53,62.54,62.5,62.54,13722.0,55.465,55.4739,55.4384,55.4739,13722.0
2021-10-13 13:10:00,62.52,62.56,62.52,62.56,1420.0,55.4561,55.4916,55.4561,55.4916,1420.0
2021-10-13 13:15:00,62.56,62.63,62.54,62.63,3960.0,55.4916,55.5537,55.4739,55.5537,3960.0
2021-10-13 13:20:00,62.66,62.73,62.66,62.71,10558.0,55.5803,55.6424,55.5803,55.6247,10558.0
2021-10-13 13:25:00,62.68,62.77,62.68,62.75,4758.0,55.598,55.6779,55.598,55.6601,4758.0
2021-10-13 13:30:00,62.74,62.81,62.72,62.75,12110.0,55.6513,55.7134,55.6335,55.6601,12110.0
2021-10-13 13:35:00,62.74,62.88,62.73,62.88,12430.0,55.6513,55.7754,55.6424,55.7754,12430.0
2021-10-13 13:40:00,62.88,62.89,62.86,62.88,5556.0,55.7754,55.7843,55.7577,55.7754,5556.0
2021-10-13 13:45:00,62.88,62.9,62.85,62.85,6020.0,55.7754,55.7932,55.7488,55.7488,6020.0
2021-10-13 13:50:00,62.81,62.93,62.81,62.89,10200.0,55.7134,55.8198,55.7134,55.7843,10200.0
2021-10-13 13:55:00,62.9,62.92,62.87,62.88,6356.0,55.7932,55.8109,55.7666,55.7754,6356.0
2021-10-13 14:00:00,62.9,63.08,62.87,63.06,76742.0,55.7932,55.9528,55.7666,55.9351,76742.0
2021-10-13 14:05:00,63.06,63.06,62.91,62.97,21052.0,55.9351,55.9351,55.8021,55.8553,21052.0
2021-10-13 14:10:00,62.95,63.03,62.94,63.03,16084.0,55.8375,55.9085,55.8287,55.9085,16084.0
2021-10-13 14:15:00,63.06,63.12,63.0,63.11,43098.0,55.9351,55.9883,55.8819,55.9795,43098.0
2021-10-13 14:20:00,63.13,63.17,63.09,63.14,32632.0,55.9972,56.0327,55.9617,56.0061,32632.0
2021-10-13 14:25:00,63.14,63.15,63.06,63.08,43790.0,56.0061,56.0149,55.9351,55.9528,43790.0
2021-10-13 14:30:00,63.09,63.09,63.0,63.02,16018.0,55.9617,55.9617,55.8819,55.8996,16018.0
2021-10-13 14:35:00,63.01,63.06,63.01,63.04,17212.0,55.8908,55.9351,55.8908,55.9174,17212.0
2021-10-13 14:40:00,63.02,63.04,62.99,63.04,25142.0,55.8996,55.9174,55.873,55.9174,25142.0
2021-10-13 14:45:00,63.04,63.11,63.01,63.1,7770.0,55.9174,55.9795,55.8908,55.9706,7770.0
2021-10-13 14:50:00,63.1,63.17,63.1,63.1,9420.0,55.9706,56.0327,55.9706,55.9706,9420.0
2021-10-13 14:55:00,63.12,63.16,63.09,63.13,13350.0,55.9883,56.0238,55.9617,55.9972,13350.0
2021-10-13 15:00:00,63.15,63.18,63.08,63.1,19388.0,56.0149,56.0416,55.9528,55.9706,19388.0
2021-10-13 15:05:00,63.1,63.27,63.07,63.27,21032.0,55.9706,56.1214,55.944,56.1214,21032.0
2021-10-13 15:10:00,63.26,63.28,63.17,63.18,14120.0,56.1125,56.1303,56.0327,56.0416,14120.0
2021-10-13 15:15:00,63.18,63.3,63.18,63.24,19622.0,56.0416,56.148,56.0416,56.0948,19622.0
2021-10-13 15:20:00,63.24,63.27,63.2,63.2,15924.0,56.0948,56.1214,56.0593,56.0593,15924.0
2021-10-13 15:25:00,63.21,63.26,63.17,63.26,16332.0,56.0682,56.1125,56.0327,56.1125,16332.0
2021-10-13 15:30:00,63.24,63.24,63.15,63.17,16868.0,56.0948,56.0948,56.0149,56.0327,16868.0
2021-10-13 15:35:00,63.16,63.27,63.16,63.22,27538.0,56.0238,56.1214,56.0238,56.077,27538.0
2021-10-13 15:40:00,63.23,63.34,63.23,63.32,24622.0,56.0859,56.1835,56.0859,56.1657,24622.0
2021-10-13 15:45:00,63.31,63.37,63.3,63.31,39172.0,56.1569,56.2101,56.148,56.1569,39172.0
2021-10-13 15:50:00,63.32,63.53,63.32,63.53,98070.0,56.1657,56.352,56.1657,56.352,98070.0
2021-10-13 15:55:00,63.52,63.53,63.41,63.43,278526.0,56.3431,56.352,56.2456,56.2633,278526.0
2021-10-14 09:30:00,63.76,63.76,63.5,63.66,61632.0,56.556,56.556,56.3254,56.4673,61632.0
2021-10-14 09:35:00,63.66,63.7,63.51,63.61,24924.0,56.4673,56.5028,56.3343,56.423,24924.0
2021-10-14 09:40:00,63.61,63.74,63.61,63.68,6724.0,56.423,56.5383,56.423,56.4851,6724.0
2021-10-14 09:45:00,63.69,63.87,63.69,63.82,5272.0,56.4939,56.6536,56.4939,56.6092,5272.0
2021-10-14 09:50:00,63.83,63.98,63.82,63.97,16098.0,56.6181,56.7512,56.6092,56.7423,16098.0
2021-10-14 09:55:00,63.91,64.0,63.91,64.0,5804.0,56.6891,56.7689,56.6891,56.7689,5804.0
2021-10-14 10:00:00,64.0,64.17,64.0,64.16,32090.0,56.7689,56.9197,56.7689,56.9108,32090.0
2021-10-14 10:05:00,64.16,64.18,63.96,63.99,128994.0,56.9108,56.9286,56.7334,56.76,128994.0
2021-10-14 10:10:00,63.95,64.05,63.9,64.01,11108.0,56.7246,56.8133,56.6802,56.7778,11108.0
2021-10-14 10:15:00,64.01,64.05,63.9,63.9,9528.0,56.7778,56.8133,56.6802,56.6802,9528.0
2021-10-14 10:20:00,63.93,63.99,63.87,63.98,16736.0,56.7068,56.76,56.6536,56.7512,16736.0
2021-10-14 10:25:00,63.96,63.97,63.93,63.95,15812.0,56.7334,56.7423,56.7068,56.7246,15812.0
2021-10-14 10:30:00,63.94,63.98,63.83,63.83,36788.0,56.7157,56.7512,56.6181,56.6181,36788.0
2021-10-14 10:35:00,63.8,63.8,63.68,63.68,24642.0,56.5915,56.5915,56.4851,56.4851,24642.0
2021-10-14 10:40:00,63.67,63.73,63.65,63.67,15182.0,56.4762,56.5294,56.4584,56.4762,15182.0
2021-10-14 10:45:00,63.63,63.8,63.63,63.75,9554.0,56.4407,56.5915,56.4407,56.5471,9554.0
2021-10-14 10:50:00,63.74,63.74,63.67,63.68,6952.0,56.5383,56.5383,56.4762,56.4851,6952.0
2021-10-14 10:55:00,63.65,63.69,63.61,63.69,6996.0,56.4584,56.4939,56.423,56.4939,6996.0
2021-10-14 11:00:00,63.7,63.73,63.65,63.68,12882.0,56.5028,56.5294,56.4584,56.4851,12882.0
2021-10-14 11:05:00,63.66,63.83,63.66,63.78,5992.0,56.4673,56.6181,56.4673,56.5738,5992.0
2021-10-14 11:10:00,63.75,63.75,63.66,63.67,18462.0,56.5471,56.5471,56.4673,56.4762,18462.0
2021-10-14 11:15:00,63.66,63.66,63.62,63.63,3406.0,56.4673,56.4673,56.4318,56.4407,3406.0
2021-10-14 11:20:00,63.64,63.73,63.61,63.73,25010.0,56.4496,56.5294,56.423,56.5294,25010.0
2021-10-14 11:25:00,63.7,63.71,63.62,63.62,3708.0,56.5028,56.5117,56.4318,56.4318,3708.0
2021-10-14 11:30:00,63.63,63.72,63.63,63.71,8600.0,56.4407,56.5205,56.4407,56.5117,8600.0
2021-10-14 11:35:00,63.72,63.72,63.6,63.61,7152.0,56.5205,56.5205,56.4141,56.423,7152.0
2021-10-14 11:40:00,63.61,63.62,63.52,63.55,4238.0,56.423,56.4318,56.3431,56.3697,4238.0
2021-10-14 11:45:00,63.53,63.56,63.5,63.52,9986.0,56.352,56.3786,56.3254,56.3431,9986.0
2021-10-14 11:50:00,63.54,63.55,63.51,63.52,8410.0,56.3609,56.3697,56.3343,56.3431,8410.0
2021-10-14 11:55:00,63.54,63.59,63.54,63.58,8840.0,56.3609,56.4052,56.3609,56.3964,8840.0
2021-10-14 12:00:00,63.58,63.63,63.58,63.62,4236.0,56.3964,56.4407,56.3964,56.4318,4236.0
2021-10-14 12:05:00,63.59,63.65,63.59,63.65,6168.0,56.4052,56.4584,56.4052,56.4584,6168.0
2021-10-14 12:10:00,63.65,63.7,63.63,63.7,6560.0,56.4584,56.5028,56.4407,56.5028,6560.0
2021-10-14 12:15:00,63.67,63.67,63.63,63.64,3680.0,56.4762,56.4762,56.4407,56.4496,3680.0
2021-10-14 12:20:00,63.63,63.66,63.63,63.65,6884.0,56.4407,56.4673,56.4407,56.4584,6884.0
2021-10-14 12:25:00,63.66,63.67,63.63,63.67,8058.0,56.4673,56.4762,56.4407,56.4762,8058.0
2021-10-14 12:30:00,63.68,63.73,63.68,63.72,5212.0,56.4851,56.5294,56.4851,56.5205,5212.0
2021-10-14 12:35:00,63.71,63.77,63.71,63.77,9118.0,56.5117,56.5649,56.5117,56.5649,9118.0
2021-10-14 12:40:00,63.74,63.8,63.74,63.8,10894.0,56.5383,56.5915,56.5383,56.5915,10894.0
2021-10-14 12:45:00,63.83,63.88,63.82,63.88,4310.0,56.6181,56.6625,56.6092,56.6625,4310.0
2021-10-14 12:50:00,63.88,63.96,63.87,63.96,4786.0,56.6625,56.7334,56.6536,56.7334,4786.0
2021-10-14 12:55:00,63.94,63.98,63.92,63.96,3590.0,56.7157,56.7512,56.6979,56.7334,3590.0
2021-10-14 13:00:00,63.97,63.99,63.92,63.92,11730.0,56.7423,56.76,56.6979,56.6979,11730.0
2021-10-14 13:05:00,63.91,63.94,63.87,63.9,4924.0,56.6891,56.7157,56.6536,56.6802,4924.0
2021-10-14 13:10:00,63.89,63.91,63.85,63.9,5312.0,56.6713,56.6891,56.6359,56.6802,5312.0
2021-10-14 13:15:00,63.91,63.95,63.91,63.95,3744.0,56.6891,56.7246,56.6891,56.7246,3744.0
2021-10-14 13:20:00,63.91,63.96,63.87,63.88,3880.0,56.6891,56.7334,56.6536,56.6625,3880.0
2021-10-14 13:25:00,63.88,63.9,63.85,63.85,7440.0,56.6625,56.6802,56.6359,56.6359,7440.0
2021-10-14 13:30:00,63.86,63.91,63.84,63.91,7174.0,56.6447,56.6891,56.627,56.6891,7174.0
2021-10-14 13:35:00,63.9,63.93,63.88,63.92,3744.0,56.6802,56.7068,56.6625,56.6979,3744.0
2021-10-14 13:40:00,63.92,63.99,63.92,63.94,6702.0,56.6979,56.76,56.6979,56.7157,6702.0
2021-10-14 13:45:00,63.94,63.99,63.93,63.98,5450.0,56.7157,56.76,56.7068,56.7512,5450.0
2021-10-14 13:50:00,63.97,63.97,63.94,63.96,5862.0,56.7423,56.7423,56.7157,56.7334,5862.0
2021-10-14 13:55:00,63.95,63.97,63.95,63.95,1800.0,56.7246,56.7423,56.7246,56.7246,1800.0
2021-10-14 14:00:00,63.95,63.99,63.94,63.98,8186.0,56.7246,56.76,56.7157,56.7512,8186.0
2021-10-14 14:05:00,63.98,63.98,63.95,63.98,4110.0,56.7512,56.7512,56.7246,56.7512,4110.0
2021-10-14 14:10:00,63.98,64.04,63.98,64.03,7172.0,56.7512,56.8044,56.7512,56.7955,7172.0
2021-10-14 14:15:00,64.03,64.06,63.99,63.99,9898.0,56.7955,56.8221,56.76,56.76,9898.0
2021-10-14 14:20:00,63.99,64.0,63.96,63.97,3936.0,56.76,56.7689,56.7334,56.7423,3936.0
2021-10-14 14:25:00,63.97,63.97,63.94,63.95,20000.0,56.7423,56.7423,56.7157,56.7246,20000.0
2021-10-14 14:30:00,63.95,63.99,63.92,63.99,7246.0,56.7246,56.76,56.6979,56.76,7246.0
2021-10-14 14:35:00,63.99,64.05,63.99,64.02,3554.0,56.76,56.8133,56.76,56.7866,3554.0
2021-10-14 14:40:00,64.0,64.01,63.98,63.99,8786.0,56.7689,56.7778,56.7512,56.76,8786.0
2021-10-14 14:45:00,64.0,64.0,63.95,63.97,3862.0,56.7689,56.7689,56.7246,56.7423,3862.0
2021-10-14 14:50:00,63.96,63.97,63.94,63.96,6564.0,56.7334,56.7423,56.7157,56.7334,6564.0
2021-10-14 14:55:00,63.97,63.98,63.85,63.88,13986.0,56.7423,56.7512,56.6359,56.6625,13986.0
2021-10-14 15:00:00,63.85,63.92,63.85,63.91,14434.0,56.6359,56.6979,56.6359,56.6891,14434.0
2021-10-14 15:05:00,63.89,63.92,63.88,63.92,7728.0,56.6713,56.6979,56.6625,56.6979,7728.0
2021-10-14 15:10:00,63.9,64.0,63.9,64.0,7780.0,56.6802,56.7689,56.6802,56.7689,7780.0
2021-10-14 15:15:00,64.0,64.05,63.92,64.02,22594.0,56.7689,56.8133,56.6979,56.7866,22594.0
2021-10-14 15:20:00,64.02,64.04,63.97,63.97,5736.0,56.7866,56.8044,56.7423,56.7423,5736.0
2021-10-14 15:25:00,63.96,64.02,63.95,64.0,12370.0,56.7334,56.7866,56.7246,56.7689,12370.0
2021-10-14 15:30:00,63.99,64.06,63.98,64.03,27906.0,56.76,56.8221,56.7512,56.7955,27906.0
2021-10-14 15:35:00,64.03,64.05,63.94,63.97,44858.0,56.7955,56.8133,56.7157,56.7423,44858.0
2021-10-14 15:40:00,63.99,63.99,63.9,63.93,21454.0,56.76,56.76,56.6802,56.7068,21454.0
2021-10-14 15:45:00,63.92,63.93,63.87,63.91,25534.0,56.6979,56.7068,56.6536,56.6891,25534.0
2021-10-14 15:50:00,63.91,64.01,63.91,63.96,67478.0,56.6891,56.7778,56.6891,56.7334,67478.0
2021-10-14 15:55:00,63.96,64.07,63.92,64.03,131108.0,56.7334,56.831,56.6979,56.7955,131108.0
2021-10-15 09:30:00,64.17,64.17,63.91,64.07,121466.0,56.9197,56.9197,56.6891,56.831,121466.0
2021-10-15 09:35:00,64.11,64.27,64.1,64.17,29390.0,56.8665,57.0084,56.8576,56.9197,29390.0
2021-10-15 09:40:00,64.19,64.28,64.13,64.24,12912.0,56.9374,57.0173,56.8842,56.9818,12912.0
2021-10-15 09:45:00,64.23,64.44,64.21,64.44,21998.0,56.9729,57.1592,56.9552,57.1592,21998.0
2021-10-15 09:50:00,64.42,64.48,64.21,64.21,20900.0,57.1414,57.1947,56.9552,56.9552,20900.0
2021-10-15 09:55:00,64.19,64.33,64.19,64.29,10134.0,56.9374,57.0616,56.9374,57.0261,10134.0
2021-10-15 10:00:00,64.32,64.38,64.27,64.27,13094.0,57.0527,57.106,57.0084,57.0084,13094.0
2021-10-15 10:05:00,64.27,64.36,64.26,64.36,6532.0,57.0084,57.0882,56.9995,57.0882,6532.0
2021-10-15 10:10:00,64.39,64.47,64.38,64.44,4400.0,57.1148,57.1858,57.106,57.1592,4400.0
2021-10-15 10:15:00,64.42,64.42,64.3,64.3,4814.0,57.1414,57.1414,57.035,57.035,4814.0
2021-10-15 10:20:00,64.27,64.37,64.27,64.37,9954.0,57.0084,57.0971,57.0084,57.0971,9954.0
2021-10-15 10:25:00,64.35,64.35,64.17,64.17,3696.0,57.0794,57.0794,56.9197,56.9197,3696.0
2021-10-15 10:30:00,64.19,64.22,64.16,64.22,6004.0,56.9374,56.964,56.9108,56.964,6004.0
2021-10-15 10:35:00,64.21,64.25,64.17,64.24,10970.0,56.9552,56.9907,56.9197,56.9818,10970.0
2021-10-15 10:40:00,64.24,64.36,64.24,64.27,13772.0,56.9818,57.0882,56.9818,57.0084,13772.0
2021-10-15 10:45:00,64.31,64.35,64.3,64.33,11306.0,57.0439,57.0794,57.035,57.0616,11306.0
2021-10-15 10:50:00,64.32,64.32,64.23,64.27,6108.0,57.0527,57.0527,56.9729,57.0084,6108.0
2021-10-15 10:55:00,64.26,64.32,64.17,64.29,24812.0,56.9995,57.0527,56.9197,57.0261,24812.0
2021-10-15 11:00:00,64.3,64.35,64.2,64.2,24406.0,57.035,57.0794,56.9463,56.9463,24406.0
2021-10-15 11:05:00,64.2,64.2,64.14,64.17,5278.0,56.9463,56.9463,56.8931,56.9197,5278.0
2021-10-15 11:10:00,64.19,64.21,64.12,64.12,10444.0,56.9374,56.9552,56.8753,56.8753,10444.0
2021-10-15 11:15:00,64.14,64.32,64.14,64.22,36886.0,56.8931,57.0527,56.8931,56.964,36886.0
2021-10-15 11:20:00,64.2,64.22,64.12,64.21,13712.0,56.9463,56.964,56.8753,56.9552,13712.0
2021-10-15 11:25:00,64.2,64.2,64.14,64.16,8066.0,56.9463,56.9463,56.8931,56.9108,8066.0
2021-10-15 11:30:00,64.17,64.17,64.11,64.11,15606.0,56.9197,56.9197,56.8665,56.8665,15606.0
2021-10-15 11:35:00,64.14,64.22,64.14,64.17,14972.0,56.8931,56.964,56.8931,56.9197,14972.0
2021-10-15 11:40:00,64.19,64.21,64.16,64.21,9500.0,56.9374,56.9552,56.9108,56.9552,9500.0
2021-10-15 11:45:00,64.22,64.28,64.21,64.28,6320.0,56.964,57.0173,56.9552,57.0173,6320.0
2021-10-15 11:50:00,64.28,64.29,64.23,64.23,10380.0,57.0173,57.0261,56.9729,56.9729,10380.0
2021-10-15 11:55:00,64.25,64.29,64.23,64.27,11362.0,56.9907,57.0261,56.9729,57.0084,11362.0
2021-10-15 12:00:00,64.28,64.35,64.27,64.34,18960.0,57.0173,57.0794,57.0084,57.0705,18960.0
2021-10-15 12:05:00,64.34,64.42,64.33,64.42,25736.0,57.0705,57.1414,57.0616,57.1414,25736.0
2021-10-15 12:10:00,64.42,64.45,64.37,64.37,13486.0,57.1414,57.1681,57.0971,57.0971,13486.0
2021-10-15 12:15:00,64.38,64.49,64.38,64.41,10672.0,57.106,57.2035,57.106,57.1326,10672.0
2021-10-15 12:20:00,64.4,64.47,64.4,64.44,3232.0,57.1237,57.1858,57.1237,57.1592,3232.0
2021-10-15 12:25:00,64.45,64.56,64.43,64.53,25342.0,57.1681,57.2656,57.1503,57.239,25342.0
2021-10-15 12:30:00,64.53,64.57,64.47,64.49,11990.0,57.239,57.2745,57.1858,57.2035,11990.0
2021-10-15 12:35:00,64.47,64.5,64.45,64.46,13446.0,57.1858,57.2124,57.1681,57.1769,13446.0
2021-10-15 12:40:00,64.48,64.54,64.47,64.51,16750.0,57.1947,57.2479,57.1858,57.2213,16750.0
2021-10-15 12:45:00,64.52,64.55,64.48,64.49,9574.0,57.2301,57.2568,57.1947,57.2035,9574.0
2021-10-15 12:50:00,64.48,64.52,64.46,64.51,14646.0,57.1947,57.2301,57.1769,57.2213,14646.0
2021-10-15 12:55:00,64.51,64.52,64.46,64.46,11980.0,57.2213,57.2301,57.1769,57.1769,11980.0
2021-10-15 13:00:00,64.48,64.54,64.48,64.51,7824.0,57.1947,57.2479,57.1947,57.2213,7824.0
2021-10-15 13:05:00,64.5,64.56,64.5,64.55,27040.0,57.2124,57.2656,57.2124,57.2568,27040.0
2021-10-15 13:10:00,64.56,64.57,64.5,64.52,5834.0,57.2656,57.2745,57.2124,57.2301,5834.0
2021-10-15 13:15:00,64.5,64.54,64.49,64.5,8344.0,57.2124,57.2479,57.2035,57.2124,8344.0
2021-10-15 13:20:00,64.51,64.56,64.51,64.55,5724.0,57.2213,57.2656,57.2213,57.2568,5724.0
2021-10-15 13:25:00,64.54,64.54,64.49,64.5,18068.0,57.2479,57.2479,57.2035,57.2124,18068.0
2021-10-15 13:30:00,64.51,64.58,64.51,64.58,5332.0,57.2213,57.2834,57.2213,57.2834,5332.0
2021-10-15 13:35:00,64.58,64.6,64.56,64.6,11112.0,57.2834,57.3011,57.2656,57.3011,11112.0
2021-10-15 13:40:00,64.6,64.72,64.6,64.71,21468.0,57.3011,57.4076,57.3011,57.3987,21468.0
2021-10-15 13:45:00,64.72,64.77,64.71,64.74,17484.0,57.4076,57.4519,57.3987,57.4253,17484.0
2021-10-15 13:50:00,64.74,64.8,64.72,64.72,15060.0,57.4253,57.4785,57.4076,57.4076,15060.0
2021-10-15 13:55:00,64.72,64.72,64.63,64.63,7568.0,57.4076,57.4076,57.3277,57.3277,7568.0
2021-10-15 14:00:00,64.64,64.75,64.64,64.72,41400.0,57.3366,57.4342,57.3366,57.4076,41400.0
2021-10-15 14:05:00,64.74,64.8,64.71,64.78,14308.0,57.4253,57.4785,57.3987,57.4608,14308.0
2021-10-15 14:10:00,64.78,64.8,64.69,64.69,10332.0,57.4608,57.4785,57.3809,57.3809,10332.0
2021-10-15 14:15:00,64.71,64.73,64.67,64.73,6276.0,57.3987,57.4164,57.3632,57.4164,6276.0
2021-10-15 14:20:00,64.72,64.81,64.7,64.8,20616.0,57.4076,57.4874,57.3898,57.4785,20616.0
2021-10-15 14:25:00,64.81,64.87,64.8,64.8,29622.0,57.4874,57.5406,57.4785,57.4785,29622.0
2021-10-15 14:30:00,64.8,64.82,64.71,64.75,16282.0,57.4785,57.4963,57.3987,57.4342,16282.0
2021-10-15 14:35:00,64.75,64.76,64.69,64.76,10772.0,57.4342,57.443,57.3809,57.443,10772.0
2021-10-15 14:40:00,64.75,64.75,64.64,64.67,7228.0,57.4342,57.4342,57.3366,57.3632,7228.0
2021-10-15 14:45:00,64.65,64.65,64.62,64.64,8766.0,57.3455,57.3455,57.3189,57.3366,8766.0
2021-10-15 14:50:00,64.63,64.63,64.55,64.56,9264.0,57.3277,57.3277,57.2568,57.2656,9264.0
2021-10-15 14:55:00,64.57,64.58,64.53,64.56,9746.0,57.2745,57.2834,57.239,57.2656,9746.0
2021-10-15 15:00:00,64.55,64.71,64.54,64.7,30930.0,57.2568,57.3987,57.2479,57.3898,30930.0
2021-10-15 15:05:00,64.68,64.69,64.48,64.51,19944.0,57.3721,57.3809,57.1947,57.2213,19944.0
2021-10-15 15:10:00,64.52,64.56,64.49,64.54,16494.0,57.2301,57.2656,57.2035,57.2479,16494.0
2021-10-15 15:15:00,64.54,64.56,64.42,64.46,13102.0,57.2479,57.2656,57.1414,57.1769,13102.0
2021-10-15 15:20:00,64.45,64.45,64.36,64.41,12150.0,57.1681,57.1681,57.0882,57.1326,12150.0
2021-10-15 15:25:00,64.39,64.44,64.35,64.41,16550.0,57.1148,57.1592,57.0794,57.1326,16550.0
2021-10-15 15:30:00,64.42,64.42,64.29,64.31,14750.0,57.1414,57.1414,57.0261,57.0439,14750.0
2021-10-15 15:35:00,64.31,64.31,64.2,64.24,33844.0,57.0439,57.0439,56.9463,56.9818,33844.0
2021-10-15 15:40:00,64.26,64.28,64.21,64.26,20104.0,56.9995,57.0173,56.9552,56.9995,20104.0
2021-10-15 15:45:00,64.25,64.36,64.24,64.3,45472.0,56.9907,57.0882,56.9818,57.035,45472.0
2021-10-15 15:50:00,64.3,64.3,64.24,64.26,55922.0,57.035,57.035,56.9818,56.9995,55922.0
2021-10-15 15:55:00,64.27,64.32,64.21,64.21,133362.0,57.0084,57.0527,56.9552,56.9552,133362.0
2021-10-18 09:30:00,63.87,63.89,63.65,63.77,51176.0,56.6536,56.6713,56.4584,56.5649,51176.0
2021-10-18 09:35:00,63.74,63.74,63.63,63.68,7834.0,56.5383,56.5383,56.4407,56.4851,7834.0
2021-10-18 09:40:00,63.65,63.74,63.57,63.59,11940.0,56.4584,56.5383,56.3875,56.4052,11940.0
2021-10-18 09:45:00,63.56,63.56,63.31,63.35,6988.0,56.3786,56.3786,56.1569,56.1923,6988.0
2021-10-18 09:50:00,63.38,63.65,63.35,63.55,12978.0,56.219,56.4584,56.1923,56.3697,12978.0
2021-10-18 09:55:00,63.6,63.71,63.59,63.59,17220.0,56.4141,56.5117,56.4052,56.4052,17220.0
2021-10-18 10:00:00,63.6,63.73,63.56,63.73,31476.0,56.4141,56.5294,56.3786,56.5294,31476.0
2021-10-18 10:05:00,63.75,63.79,63.72,63.72,6736.0,56.5471,56.5826,56.5205,56.5205,6736.0
2021-10-18 10:10:00,63.78,63.84,63.71,63.77,7634.0,56.5738,56.627,56.5117,56.5649,7634.0
2021-10-18 10:15:00,63.76,63.79,63.69,63.74,4500.0,56.556,56.5826,56.4939,56.5383,4500.0
2021-10-18 10:20:00,63.76,63.81,63.69,63.72,22640.0,56.556,56.6004,56.4939,56.5205,22640.0
2021-10-18 10:25:00,63.76,63.87,63.72,63.87,29032.0,56.556,56.6536,56.5205,56.6536,29032.0
2021-10-18 10:30:00,63.87,63.91,63.8,63.88,9948.0,56.6536,56.6891,56.5915,56.6625,9948.0
2021-10-18 10:35:00,63.93,63.94,63.83,63.87,7194.0,56.7068,56.7157,56.6181,56.6536,7194.0
2021-10-18 10:40:00,63.87,63.96,63.87,63.96,5788.0,56.6536,56.7334,56.6536,56.7334,5788.0
2021-10-18 10:45:00,63.95,64.03,63.94,64.03,11014.0,56.7246,56.7955,56.7157,56.7955,11014.0
2021-10-18 10:50:00,64.02,64.02,63.91,63.91,9098.0,56.7866,56.7866,56.6891,56.6891,9098.0
2021-10-18 10:55:00,63.93,64.01,63.93,63.99,5184.0,56.7068,56.7778,56.7068,56.76,5184.0
2021-10-18 11:00:00,63.98,64.04,63.94,64.04,17058.0,56.7512,56.8044,56.7157,56.8044,17058.0
2021-10-18 11:05:00,63.99,64.07,63.99,63.99,25232.0,56.76,56.831,56.76,56.76,25232.0
2021-10-18 11:10:00,63.99,64.08,63.94,64.05,29430.0,56.76,56.8399,56.7157,56.8133,29430.0
2021-10-18 11:15:00,64.07,64.17,64.07,64.13,8620.0,56.831,56.9197,56.831,56.8842,8620.0
2021-10-18 11:20:00,64.14,64.14,64.1,64.11,6772.0,56.8931,56.8931,56.8576,56.8665,6772.0
2021-10-18 11:25:00,64.13,64.17,64.07,64.11,16008.0,56.8842,56.9197,56.831,56.8665,16008.0
2021-10-18 11:30:00,64.08,64.23,64.08,64.23,6064.0,56.8399,56.9729,56.8399,56.9729,6064.0
2021-10-18 11:35:00,64.23,64.24,64.2,64.23,7090.0,56.9729,56.9818,56.9463,56.9729,7090.0
2021-10-18 11:40:00,64.22,64.23,64.16,64.17,16480.0,56.964,56.9729,56.9108,56.9197,16480.0
2021-10-18 11:45:00,64.19,64.23,64.17,64.22,5518.0,56.9374,56.9729,56.9197,56.964,5518.0
2021-10-18 11:50:00,64.22,64.24,64.17,64.17,7544.0,56.964,56.9818,56.9197,56.9197,7544.0
2021-10-18 11:55:00,64.18,64.23,64.16,64.23,4750.0,56.9286,56.9729,56.9108,56.9729,4750.0
2021-10-18 12:00:00,64.22,64.22,64.18,64.2,45336.0,56.964,56.964,56.9286,56.9463,45336.0
2021-10-18 12:05:00,64.2,64.25,64.19,64.25,1606.0,56.9463,56.9907,56.9374,56.9907,1606.0
2021-10-18 12:10:00,64.26,64.31,64.26,64.31,7126.0,56.9995,57.0439,56.9995,57.0439,7126.0
2021-10-18 12:15:00,64.31,64.31,64.24,64.25,2380.0,57.0439,57.0439,56.9818,56.9907,2380.0
2021-10-18 12:20:00,64.25,64.26,64.22,64.23,6454.0,56.9907,56.9995,56.964,56.9729,6454.0
2021-10-18 12:25:00,64.22,64.26,64.22,64.26,22700.0,56.964,56.9995,56.964,56.9995,22700.0
2021-10-18 12:30:00,64.27,64.29,64.26,64.26,3910.0,57.0084,57.0261,56.9995,56.9995,3910.0
2021-10-18 12:35:00,64.25,64.25,64.19,64.19,5458.0,56.9907,56.9907,56.9374,56.9374,5458.0
2021-10-18 12:40:00,64.2,64.23,64.17,64.22,9818.0,56.9463,56.9729,56.9197,56.964,9818.0
2021-10-18 12:45:00,64.2,64.21,64.15,64.15,7870.0,56.9463,56.9552,56.902,56.902,7870.0
2021-10-18 12:50:00,64.15,64.17,64.14,64.17,4324.0,56.902,56.9197,56.8931,56.9197,4324.0
2021-10-18 12:55:00,64.17,64.18,64.12,64.13,9488.0,56.9197,56.9286,56.8753,56.8842,9488.0
2021-10-18 13:00:00,64.13,64.13,64.11,64.13,3050.0,56.8842,56.8842,56.8665,56.8842,3050.0
2021-10-18 13:05:00,64.14,64.18,64.13,64.17,3754.0,56.8931,56.9286,56.8842,56.9197,3754.0
2021-10-18 13:10:00,64.17,64.17,64.08,64.08,11142.0,56.9197,56.9197,56.8399,56.8399,11142.0
2021-10-18 13:15:00,64.08,64.11,64.08,64.11,4800.0,56.8399,56.8665,56.8399,56.8665,4800.0
2021-10-18 13:20:00,64.11,64.13,64.02,64.02,5276.0,56.8665,56.8842,56.7866,56.7866,5276.0
2021-10-18 13:25:00,64.03,64.04,64.01,64.01,1660.0,56.7955,56.8044,56.7778,56.7778,1660.0
2021-10-18 13:30:00,64.0,64.04,63.99,64.04,2854.0,56.7689,56.8044,56.76,56.8044,2854.0
2021-10-18 13:35:00,64.05,64.05,63.96,63.97,2974.0,56.8133,56.8133,56.7334,56.7423,2974.0
2021-10-18 13:40:00,63.97,63.99,63.9,63.9,14202.0,56.7423,56.76,56.6802,56.6802,14202.0
2021-10-18 13:45:00,63.88,63.89,63.79,63.79,6006.0,56.6625,56.6713,56.5826,56.5826,6006.0
2021-10-18 13:50:00,63.78,63.85,63.77,63.79,8322.0,56.5738,56.6359,56.5649,56.5826,8322.0
2021-10-18 13:55:00,63.8,63.85,63.79,63.83,17446.0,56.5915,56.6359,56.5826,56.6181,17446.0
2021-10-18 14:00:00,63.8,63.82,63.75,63.76,30392.0,56.5915,56.6092,56.5471,56.556,30392.0
2021-10-18 14:05:00,63.77,63.85,63.77,63.85,7618.0,56.5649,56.6359,56.5649,56.6359,7618.0
2021-10-18 14:10:00,63.83,63.84,63.72,63.72,3500.0,56.6181,56.627,56.5205,56.5205,3500.0
2021-10-18 14:15:00,63.74,63.74,63.69,63.71,6590.0,56.5383,56.5383,56.4939,56.5117,6590.0
2021-10-18 14:20:00,63.71,63.72,63.65,63.67,14684.0,56.5117,56.5205,56.4584,56.4762,14684.0
2021-10-18 14:25:00,63.68,63.72,63.65,63.7,7112.0,56.4851,56.5205,56.4584,56.5028,7112.0
2021-10-18 14:30:00,63.66,63.69,63.62,63.63,9080.0,56.4673,56.4939,56.4318,56.4407,9080.0
2021-10-18 14:35:00,63.62,63.7,63.58,63.7,10948.0,56.4318,56.5028,56.3964,56.5028,10948.0
2021-10-18 14:40:00,63.69,63.76,63.68,63.74,4162.0,56.4939,56.556,56.4851,56.5383,4162.0
2021-10-18 14:45:00,63.77,63.77,63.74,63.77,5334.0,56.5649,56.5649,56.5383,56.5649,5334.0
2021-10-18 14:50:00,63.77,63.9,63.77,63.85,17744.0,56.5649,56.6802,56.5649,56.6359,17744.0
2021-10-18 14:55:00,63.87,63.93,63.84,63.9,11504.0,56.6536,56.7068,56.627,56.6802,11504.0
2021-10-18 15:00:00,63.92,63.94,63.9,63.93,2714.0,56.6979,56.7157,56.6802,56.7068,2714.0
2021-10-18 15:05:00,63.92,63.95,63.89,63.9,13846.0,56.6979,56.7246,56.6713,56.6802,13846.0
2021-10-18 15:10:00,63.92,63.97,63.92,63.95,4778.0,56.6979,56.7423,56.6979,56.7246,4778.0
2021-10-18 15:15:00,63.94,63.96,63.94,63.95,7176.0,56.7157,56.7334,56.7157,56.7246,7176.0
2021-10-18 15:20:00,63.93,63.93,63.9,63.9,3392.0,56.7068,56.7068,56.6802,56.6802,3392.0
2021-10-18 15:25:00,63.91,63.93,63.87,63.88,11940.0,56.6891,56.7068,56.6536,56.6625,11940.0
2021-10-18 15:30:00,63.88,63.89,63.84,63.84,14508.0,56.6625,56.6713,56.627,56.627,14508.0
2021-10-18 15:35:00,63.82,63.82,63.69,63.72,8928.0,56.6092,56.6092,56.4939,56.5205,8928.0
2021-10-18 15:40:00,63.73,63.8,63.72,63.8,16298.0,56.5294,56.5915,56.5205,56.5915,16298.0
2021-10-18 15:45:00,63.81,63.85,63.79,63.84,29492.0,56.6004,56.6359,56.5826,56.627,29492.0
2021-10-18 15:50:00,63.84,63.93,63.84,63.85,66240.0,56.627,56.7068,56.627,56.6359,66240.0
2021-10-18 15:55:00,63.85,63.87,63.7,63.72,179862.0,56.6359,56.6536,56.5028,56.5205,179862.0
2021-10-19 09:30:00,64.19,64.33,64.1,64.1,37822.0,56.9374,57.0616,56.8576,56.8576,37822.0
2021-10-19 09:35:00,64.27,64.44,64.27,64.43,12570.0,57.0084,57.1592,57.0084,57.1503,12570.0
2021-10-19 09:40:00,64.49,64.73,64.47,64.61,29626.0,57.2035,57.4164,57.1858,57.31,29626.0
2021-10-19 09:45:00,64.57,64.8,64.46,64.58,29796.0,57.2745,57.4785,57.1769,57.2834,29796.0
2021-10-19 09:50:00,64.53,64.53,64.36,64.44,22980.0,57.239,57.239,57.0882,57.1592,22980.0
2021-10-19 09:55:00,64.47,64.81,64.47,64.76,24652.0,57.1858,57.4874,57.1858,57.443,24652.0
2021-10-19 10:00:00,64.77,64.77,64.67,64.67,5906.0,57.4519,57.4519,57.3632,57.3632,5906.0
2021-10-19 10:05:00,64.67,64.83,64.67,64.79,8184.0,57.3632,57.5051,57.3632,57.4696,8184.0
2021-10-19 10:10:00,64.75,64.83,64.74,64.82,4910.0,57.4342,57.5051,57.4253,57.4963,4910.0
2021-10-19 10:15:00,64.79,64.83,64.76,64.78,11596.0,57.4696,57.5051,57.443,57.4608,11596.0
2021-10-19 10:20:00,64.75,64.75,64.6,64.63,9328.0,57.4342,57.4342,57.3011,57.3277,9328.0
2021-10-19 10:25:00,64.61,64.61,64.41,64.47,66746.0,57.31,57.31,57.1326,57.1858,66746.0
2021-10-19 10:30:00,64.5,64.57,64.45,64.57,6588.0,57.2124,57.2745,57.1681,57.2745,6588.0
2021-10-19 10:35:00,64.54,64.61,64.52,64.58,7964.0,57.2479,57.31,57.2301,57.2834,7964.0
2021-10-19 10:40:00,64.61,64.67,64.61,64.65,5174.0,57.31,57.3632,57.31,57.3455,5174.0
2021-10-19 10:45:00,64.64,64.64,64.54,64.55,11274.0,57.3366,57.3366,57.2479,57.2568,11274.0
2021-10-19 10:50:00,64.52,64.57,64.51,64.51,10762.0,57.2301,57.2745,57.2213,57.2213,10762.0
2021-10-19 10:55:00,64.53,64.53,64.42,64.45,8980.0,57.239,57.239,57.1414,57.1681,8980.0
2021-10-19 11:00:00,64.47,64.53,64.47,64.52,4656.0,57.1858,57.239,57.1858,57.2301,4656.0
2021-10-19 11:05:00,64.49,64.54,64.49,64.54,4752.0,57.2035,57.2479,57.2035,57.2479,4752.0
2021-10-19 11:10:00,64.56,64.6,64.53,64.56,6000.0,57.2656,57.3011,57.239,57.2656,6000.0
2021-10-19 11:15:00,64.55,64.63,64.54,64.6,8300.0,57.2568,57.3277,57.2479,57.3011,8300.0
2021-10-19 11:20:00,64.58,64.61,64.58,64.58,13584.0,57.2834,57.31,57.2834,57.2834,13584.0
2021-10-19 11:25:00,64.57,64.62,64.56,64.59,4530.0,57.2745,57.3189,57.2656,57.2922,4530.0
2021-10-19 11:30:00,64.58,64.6,64.56,64.57,3918.0,57.2834,57.3011,57.2656,57.2745,3918.0
2021-10-19 11:35:00,64.57,64.59,64.54,64.54,10502.0,57.2745,57.2922,57.2479,57.2479,10502.0
2021-10-19 11:40:00,64.53,64.54,64.5,64.5,3050.0,57.239,57.2479,57.2124,57.2124,3050.0
2021-10-19 11:45:00,64.52,64.52,64.46,64.49,8774.0,57.2301,57.2301,57.1769,57.2035,8774.0
2021-10-19 11:50:00,64.45,64.47,64.42,64.47,9712.0,57.1681,57.1858,57.1414,57.1858,9712.0
2021-10-19 11:55:00,64.45,64.5,64.42,64.5,10132.0,57.1681,57.2124,57.1414,57.2124,10132.0
2021-10-19 12:00:00,64.5,64.54,64.48,64.53,7546.0,57.2124,57.2479,57.1947,57.239,7546.0
2021-10-19 12:05:00,64.51,64.57,64.51,64.56,7240.0,57.2213,57.2745,57.2213,57.2656,7240.0
2021-10-19 12:10:00,64.57,64.58,64.55,64.58,6388.0,57.2745,57.2834,57.2568,57.2834,6388.0
2021-10-19 12:15:00,64.6,64.61,64.58,64.6,13196.0,57.3011,57.31,57.2834,57.3011,13196.0
2021-10-19 12:20:00,64.58,64.64,64.58,64.64,8568.0,57.2834,57.3366,57.2834,57.3366,8568.0
2021-10-19 12:25:00,64.63,64.69,64.61,64.67,5070.0,57.3277,57.3809,57.31,57.3632,5070.0
2021-10-19 12:30:00,64.67,64.78,64.66,64.72,7024.0,57.3632,57.4608,57.3543,57.4076,7024.0
2021-10-19 12:35:00,64.72,64.73,64.67,64.69,11556.0,57.4076,57.4164,57.3632,57.3809,11556.0
2021-10-19 12:40:00,64.69,64.79,64.69,64.79,10600.0,57.3809,57.4696,57.3809,57.4696,10600.0
2021-10-19 12:45:00,64.77,64.77,64.67,64.69,8014.0,57.4519,57.4519,57.3632,57.3809,8014.0
2021-10-19 12:50:00,64.69,64.73,64.68,64.71,8532.0,57.3809,57.4164,57.3721,57.3987,8532.0
2021-10-19 12:55:00,64.71,64.71,64.64,64.64,5764.0,57.3987,57.3987,57.3366,57.3366,5764.0
2021-10-19 13:00:00,64.64,64.66,64.58,64.6,8234.0,57.3366,57.3543,57.2834,57.3011,8234.0
2021-10-19 13:05:00,64.58,64.62,64.57,64.62,4660.0,57.2834,57.3189,57.2745,57.3189,4660.0
2021-10-19 13:10:00,64.62,64.65,64.62,64.64,4356.0,57.3189,57.3455,57.3189,57.3366,4356.0
2021-10-19 13:15:00,64.64,64.67,64.61,64.64,11756.0,57.3366,57.3632,57.31,57.3366,11756.0
2021-10-19 13:20:00,64.59,64.61,64.59,64.61,4274.0,57.2922,57.31,57.2922,57.31,4274.0
2021-10-19 13:25:00,64.6,64.6,64.54,64.56,7384.0,57.3011,57.3011,57.2479,57.2656,7384.0
2021-10-19 13:30:00,64.55,64.58,64.55,64.58,5332.0,57.2568,57.2834,57.2568,57.2834,5332.0
2021-10-19 13:35:00,64.57,64.58,64.55,64.55,5212.0,57.2745,57.2834,57.2568,57.2568,5212.0
2021-10-19 13:40:00,64.54,64.58,64.53,64.56,7402.0,57.2479,57.2834,57.239,57.2656,7402.0
2021-10-19 13:45:00,64.54,64.56,64.52,64.56,4538.0,57.2479,57.2656,57.2301,57.2656,4538.0
2021-10-19 13:50:00,64.58,64.58,64.54,64.55,8742.0,57.2834,57.2834,57.2479,57.2568,8742.0
2021-10-19 13:55:00,64.54,64.62,64.54,64.62,18296.0,57.2479,57.3189,57.2479,57.3189,18296.0
2021-10-19 14:00:00,64.63,64.7,64.62,64.67,8422.0,57.3277,57.3898,57.3189,57.3632,8422.0
2021-10-19 14:05:00,64.69,64.72,64.67,64.7,5622.0,57.3809,57.4076,57.3632,57.3898,5622.0
2021-10-19 14:10:00,64.71,64.73,64.69,64.72,8782.0,57.3987,57.4164,57.3809,57.4076,8782.0
2021-10-19 14:15:00,64.68,64.72,64.67,64.72,11478.0,57.3721,57.4076,57.3632,57.4076,11478.0
2021-10-19 14:20:00,64.73,64.73,64.66,64.66,4248.0,57.4164,57.4164,57.3543,57.3543,4248.0
2021-10-19 14:25:00,64.67,64.75,64.67,64.75,8358.0,57.3632,57.4342,57.3632,57.4342,8358.0
2021-10-19 14:30:00,64.74,64.74,64.67,64.72,9222.0,57.4253,57.4253,57.3632,57.4076,9222.0
2021-10-19 14:35:00,64.71,64.72,64.66,64.67,10338.0,57.3987,57.4076,57.3543,57.3632,10338.0
2021-10-19 14:40:00,64.67,64.7,64.66,64.69,15158.0,57.3632,57.3898,57.3543,57.3809,15158.0
2021-10-19 14:45:00,64.69,64.71,64.64,64.71,8390.0,57.3809,57.3987,57.3366,57.3987,8390.0
2021-10-19 14:50:00,64.71,64.74,64.7,64.74,8798.0,57.3987,57.4253,57.3898,57.4253,8798.0
2021-10-19 14:55:00,64.73,64.75,64.71,64.73,9498.0,57.4164,57.4342,57.3987,57.4164,9498.0
2021-10-19 15:00:00,64.73,64.76,64.68,64.68,5148.0,57.4164,57.443,57.3721,57.3721,5148.0
2021-10-19 15:05:00,64.7,64.71,64.67,64.67,11280.0,57.3898,57.3987,57.3632,57.3632,11280.0
2021-10-19 15:10:00,64.65,64.65,64.6,64.61,15248.0,57.3455,57.3455,57.3011,57.31,15248.0
2021-10-19 15:15:00,64.63,64.71,64.61,64.71,10222.0,57.3277,57.3987,57.31,57.3987,10222.0
2021-10-19 15:20:00,64.67,64.72,64.65,64.69,15726.0,57.3632,57.4076,57.3455,57.3809,15726.0
2021-10-19 15:25:00,64.69,64.74,64.69,64.73,12412.0,57.3809,57.4253,57.3809,57.4164,12412.0
2021-10-19 15:30:00,64.73,64.78,64.67,64.7,25360.0,57.4164,57.4608,57.3632,57.3898,25360.0
2021-10-19 15:35:00,64.71,64.72,64.66,64.67,19864.0,57.3987,57.4076,57.3543,57.3632,19864.0
2021-10-19 15:40:00,64.69,64.73,64.61,64.64,11124.0,57.3809,57.4164,57.31,57.3366,11124.0
2021-10-19 15:45:00,64.63,64.67,64.6,64.65,18364.0,57.3277,57.3632,57.3011,57.3455,18364.0
2021-10-19 15:50:00,64.64,64.7,64.63,64.67,28190.0,57.3366,57.3898,57.3277,57.3632,28190.0
2021-10-19 15:55:00,64.67,64.72,64.66,64.72,80524.0,57.3632,57.4076,57.3543,57.4076,80524.0
2021-10-20 09:30:00,65.03,65.03,64.95,64.97,41786.0,57.6825,57.6825,57.6116,57.6293,41786.0
2021-10-20 09:35:00,65.03,65.03,64.97,64.97,1200.0,57.6825,57.6825,57.6293,57.6293,1200.0
2021-10-20 09:40:00,65.01,65.06,65.01,65.05,2734.0,57.6648,57.7091,57.6648,57.7003,2734.0
2021-10-20 09:45:00,65.1,65.28,65.1,65.28,6046.0,57.7446,57.9043,57.7446,57.9043,6046.0
2021-10-20 09:50:00,65.25,65.29,65.18,65.24,5840.0,57.8777,57.9132,57.8156,57.8688,5840.0
2021-10-20 09:55:00,65.23,65.24,65.14,65.15,9544.0,57.8599,57.8688,57.7801,57.789,9544.0
2021-10-20 10:00:00,65.19,65.31,65.16,65.31,4976.0,57.8244,57.9309,57.7978,57.9309,4976.0
2021-10-20 10:05:00,65.28,65.38,65.28,65.34,4814.0,57.9043,57.993,57.9043,57.9575,4814.0
2021-10-20 10:10:00,65.32,65.35,65.28,65.3,5914.0,57.9398,57.9664,57.9043,57.922,5914.0
2021-10-20 10:15:00,65.33,65.43,65.33,65.4,113144.0,57.9486,58.0373,57.9486,58.0107,113144.0
2021-10-20 10:20:00,65.37,65.47,65.33,65.47,16138.0,57.9841,58.0728,57.9486,58.0728,16138.0
2021-10-20 10:25:00,65.47,65.66,65.46,65.61,9472.0,58.0728,58.2413,58.0639,58.197,9472.0
2021-10-20 10:30:00,65.62,65.63,65.45,65.47,9162.0,58.2059,58.2147,58.0551,58.0728,9162.0
2021-10-20 10:35:00,65.47,65.57,65.46,65.46,3400.0,58.0728,58.1615,58.0639,58.0639,3400.0
2021-10-20 10:40:00,65.48,65.48,65.39,65.4,8500.0,58.0817,58.0817,58.0019,58.0107,8500.0
2021-10-20 10:45:00,65.39,65.47,65.39,65.42,5512.0,58.0019,58.0728,58.0019,58.0285,5512.0
2021-10-20 10:50:00,65.45,65.48,65.37,65.38,9720.0,58.0551,58.0817,57.9841,57.993,9720.0
2021-10-20 10:55:00,65.39,65.49,65.39,65.49,4670.0,58.0019,58.0906,58.0019,58.0906,4670.0
2021-10-20 11:00:00,65.49,65.58,65.48,65.54,25816.0,58.0906,58.1704,58.0817,58.1349,25816.0
2021-10-20 11:05:00,65.56,65.64,65.56,65.58,7178.0,58.1526,58.2236,58.1526,58.1704,7178.0
2021-10-20 11:10:00,65.58,65.65,65.53,65.57,10488.0,58.1704,58.2325,58.126,58.1615,10488.0
2021-10-20 11:15:00,65.57,65.58,65.49,65.57,8618.0,58.1615,58.1704,58.0906,58.1615,8618.0
2021-10-20 11:20:00,65.58,65.61,65.55,65.6,3372.0,58.1704,58.197,58.1438,58.1881,3372.0
2021-10-20 11:25:00,65.61,65.66,65.57,65.6,5212.0,58.197,58.2413,58.1615,58.1881,5212.0
2021-10-20 11:30:00,65.58,65.6,65.46,65.53,7458.0,58.1704,58.1881,58.0639,58.126,7458.0
2021-10-20 11:35:00,65.55,65.55,65.45,65.53,9372.0,58.1438,58.1438,58.0551,58.126,9372.0
2021-10-20 11:40:00,65.53,65.55,65.45,65.5,5836.0,58.126,58.1438,58.0551,58.0994,5836.0
2021-10-20 11:45:00,65.48,65.55,65.46,65.53,16434.0,58.0817,58.1438,58.0639,58.126,16434.0
2021-10-20 11:50:00,65.5,65.55,65.48,65.52,9422.0,58.0994,58.1438,58.0817,58.1172,9422.0
2021-10-20 11:55:00,65.53,65.63,65.52,65.61,9424.0,58.126,58.2147,58.1172,58.197,9424.0
2021-10-20 12:00:00,65.61,65.72,65.6,65.63,10268.0,58.197,58.2946,58.1881,58.2147,10268.0
2021-10-20 12:05:00,65.64,65.66,65.58,65.58,4218.0,58.2236,58.2413,58.1704,58.1704,4218.0
2021-10-20 12:10:00,65.59,65.65,65.58,65.65,4464.0,58.1793,58.2325,58.1704,58.2325,4464.0
2021-10-20 12:15:00,65.64,65.68,65.62,65.66,2616.0,58.2236,58.2591,58.2059,58.2413,2616.0
2021-10-20 12:20:00,65.64,65.67,65.63,65.64,4446.0,58.2236,58.2502,58.2147,58.2236,4446.0
2021-10-20 12:25:00,65.64,65.67,65.64,65.64,3726.0,58.2236,58.2502,58.2236,58.2236,3726.0
2021-10-20 12:30:00,65.66,65.67,65.63,65.67,5602.0,58.2413,58.2502,58.2147,58.2502,5602.0
2021-10-20 12:35:00,65.67,65.76,65.67,65.76,18498.0,58.2502,58.33,58.2502,58.33,18498.0
2021-10-20 12:40:00,65.77,65.85,65.77,65.81,5746.0,58.3389,58.4099,58.3389,58.3744,5746.0
2021-10-20 12:45:00,65.81,65.86,65.77,65.79,9100.0,58.3744,58.4187,58.3389,58.3567,9100.0
2021-10-20 12:50:00,65.78,65.85,65.78,65.81,5288.0,58.3478,58.4099,58.3478,58.3744,5288.0
2021-10-20 12:55:00,65.81,65.86,65.79,65.86,9208.0,58.3744,58.4187,58.3567,58.4187,9208.0
2021-10-20 13:00:00,65.83,65.83,65.76,65.76,5762.0,58.3921,58.3921,58.33,58.33,5762.0
2021-10-20 13:05:00,65.76,65.76,65.71,65.75,7162.0,58.33,58.33,58.2857,58.3212,7162.0
2021-10-20 13:10:00,65.75,65.83,65.73,65.75,40182.0,58.3212,58.3921,58.3034,58.3212,40182.0
2021-10-20 13:15:00,65.73,65.77,65.69,65.73,9036.0,58.3034,58.3389,58.268,58.3034,9036.0
2021-10-20 13:20:00,65.7,65.77,65.7,65.75,8218.0,58.2768,58.3389,58.2768,58.3212,8218.0
2021-10-20 13:25:00,65.79,65.8,65.73,65.73,6306.0,58.3567,58.3655,58.3034,58.3034,6306.0
2021-10-20 13:30:00,65.73,65.75,65.67,65.7,9420.0,58.3034,58.3212,58.2502,58.2768,9420.0
2021-10-20 13:35:00,65.67,65.67,65.58,65.64,9076.0,58.2502,58.2502,58.1704,58.2236,9076.0
2021-10-20 13:40:00,65.62,65.63,65.56,65.56,21430.0,58.2059,58.2147,58.1526,58.1526,21430.0
2021-10-20 13:45:00,65.55,65.66,65.55,65.64,9060.0,58.1438,58.2413,58.1438,58.2236,9060.0
2021-10-20 13:50:00,65.64,65.71,65.58,65.61,12340.0,58.2236,58.2857,58.1704,58.197,12340.0
2021-10-20 13:55:00,65.6,65.6,65.46,65.5,12956.0,58.1881,58.1881,58.0639,58.0994,12956.0
2021-10-20 14:00:00,65.49,65.57,65.47,65.55,34508.0,58.0906,58.1615,58.0728,58.1438,34508.0
2021-10-20 14:05:00,65.54,65.65,65.53,65.65,15204.0,58.1349,58.2325,58.126,58.2325,15204.0
2021-10-20 14:10:00,65.67,65.67,65.53,65.55,15234.0,58.2502,58.2502,58.126,58.1438,15234.0
2021-10-20 14:15:00,65.55,65.58,65.48,65.48,16458.0,58.1438,58.1704,58.0817,58.0817,16458.0
2021-10-20 14:20:00,65.47,65.56,65.46,65.52,40554.0,58.0728,58.1526,58.0639,58.1172,40554.0
2021-10-20 14:25:00,65.5,65.55,65.47,65.52,15580.0,58.0994,58.1438,58.0728,58.1172,15580.0
2021-10-20 14:30:00,65.55,65.58,65.52,65.54,5984.0,58.1438,58.1704,58.1172,58.1349,5984.0
2021-10-20 14:35:00,65.53,65.58,65.53,65.58,5088.0,58.126,58.1704,58.126,58.1704,5088.0
2021-10-20 14:40:00,65.6,65.6,65.55,65.56,2982.0,58.1881,58.1881,58.1438,58.1526,2982.0
2021-10-20 14:45:00,65.57,65.57,65.52,65.56,5332.0,58.1615,58.1615,58.1172,58.1526,5332.0
2021-10-20 14:50:00,65.53,65.55,65.51,65.53,9616.0,58.126,58.1438,58.1083,58.126,9616.0
2021-10-20 14:55:00,65.53,65.54,65.51,65.53,5116.0,58.126,58.1349,58.1083,58.126,5116.0
2021-10-20 15:00:00,65.54,65.58,65.54,65.55,7570.0,58.1349,58.1704,58.1349,58.1438,7570.0
2021-10-20 15:05:00,65.55,65.57,65.52,65.53,4780.0,58.1438,58.1615,58.1172,58.126,4780.0
2021-10-20 15:10:00,65.53,65.66,65.51,65.66,19830.0,58.126,58.2413,58.1083,58.2413,19830.0
2021-10-20 15:15:00,65.67,65.67,65.58,65.58,29594.0,58.2502,58.2502,58.1704,58.1704,29594.0
2021-10-20 15:20:00,65.58,65.6,65.56,65.58,7174.0,58.1704,58.1881,58.1526,58.1704,7174.0
2021-10-20 15:25:00,65.58,65.66,65.58,65.61,9636.0,58.1704,58.2413,58.1704,58.197,9636.0
2021-10-20 15:30:00,65.61,65.64,65.57,65.58,53650.0,58.197,58.2236,58.1615,58.1704,53650.0
2021-10-20 15:35:00,65.56,65.56,65.42,65.42,36414.0,58.1526,58.1526,58.0285,58.0285,36414.0
2021-10-20 15:40:00,65.41,65.53,65.39,65.48,29290.0,58.0196,58.126,58.0019,58.0817,29290.0
2021-10-20 15:45:00,65.46,65.53,65.46,65.51,16978.0,58.0639,58.126,58.0639,58.1083,16978.0
2021-10-20 15:50:00,65.53,65.58,65.48,65.58,26052.0,58.126,58.1704,58.0817,58.1704,26052.0
2021-10-20 15:55:00,65.58,65.65,65.55,65.64,96716.0,58.1704,58.2325,58.1438,58.2236,96716.0
2021-10-21 09:30:00,65.64,65.81,65.49,65.49,30506.0,58.2236,58.3744,58.0906,58.0906,30506.0
2021-10-21 09:35:00,65.46,65.54,65.3,65.54,2100.0,58.0639,58.1349,57.922,58.1349,2100.0
2021-10-21 09:40:00,65.37,65.54,65.36,65.42,5640.0,57.9841,58.1349,57.9752,58.0285,5640.0
2021-10-21 09:45:00,65.45,65.5,65.42,65.5,1788.0,58.0551,58.0994,58.0285,58.0994,1788.0
2021-10-21 09:50:00,65.5,65.57,65.5,65.57,5206.0,58.0994,58.1615,58.0994,58.1615,5206.0
2021-10-21 09:55:00,65.54,65.66,65.53,65.63,13756.0,58.1349,58.2413,58.126,58.2147,13756.0
2021-10-21 10:00:00,65.66,65.73,65.64,65.65,9932.0,58.2413,58.3034,58.2236,58.2325,9932.0
2021-10-21 10:05:00,65.71,65.75,65.7,65.75,9940.0,58.2857,58.3212,58.2768,58.3212,9940.0
2021-10-21 10:10:00,65.75,65.75,65.66,65.66,2942.0,58.3212,58.3212,58.2413,58.2413,2942.0
2021-10-21 10:15:00,65.66,65.69,65.58,65.58,8096.0,58.2413,58.268,58.1704,58.1704,8096.0
2021-10-21 10:20:00,65.57,65.57,65.5,65.53,3626.0,58.1615,58.1615,58.0994,58.126,3626.0
2021-10-21 10:25:00,65.55,65.56,65.48,65.5,5522.0,58.1438,58.1526,58.0817,58.0994,5522.0
2021-10-21 10:30:00,65.51,65.57,65.49,65.55,10370.0,58.1083,58.1615,58.0906,58.1438,10370.0
2021-10-21 10:35:00,65.58,65.58,65.42,65.49,9466.0,58.1704,58.1704,58.0285,58.0906,9466.0
2021-10-21 10:40:00,65.49,65.49,65.36,65.36,10672.0,58.0906,58.0906,57.9752,57.9752,10672.0
2021-10-21 10:45:00,65.33,65.47,65.33,65.47,2000.0,57.9486,58.0728,57.9486,58.0728,2000.0
2021-10-21 10:50:00,65.45,65.49,65.42,65.44,12256.0,58.0551,58.0906,58.0285,58.0462,12256.0
2021-10-21 10:55:00,65.49,65.53,65.47,65.53,3710.0,58.0906,58.126,58.0728,58.126,3710.0
2021-10-21 11:00:00,65.55,65.6,65.52,65.52,2242.0,58.1438,58.1881,58.1172,58.1172,2242.0
2021-10-21 11:05:00,65.58,65.58,65.54,65.56,3470.0,58.1704,58.1704,58.1349,58.1526,3470.0
2021-10-21 11:10:00,65.54,65.54,65.47,65.5,6332.0,58.1349,58.1349,58.0728,58.0994,6332.0
2021-10-21 11:15:00,65.49,65.52,65.49,65.5,2200.0,58.0906,58.1172,58.0906,58.0994,2200.0
2021-10-21 11:20:00,65.48,65.51,65.45,65.5,2500.0,58.0817,58.1083,58.0551,58.0994,2500.0
2021-10-21 11:25:00,65.5,65.52,65.42,65.42,4500.0,58.0994,58.1172,58.0285,58.0285,4500.0
2021-10-21 11:30:00,65.47,65.47,65.44,65.45,3200.0,58.0728,58.0728,58.0462,58.0551,3200.0
2021-10-21 11:35:00,65.5,65.53,65.44,65.46,13056.0,58.0994,58.126,58.0462,58.0639,13056.0
2021-10-21 11:40:00,65.44,65.46,65.43,65.45,3000.0,58.0462,58.0639,58.0373,58.0551,3000.0
2021-10-21 11:45:00,65.39,65.48,65.39,65.48,5530.0,58.0019,58.0817,58.0019,58.0817,5530.0
2021-10-21 11:50:00,65.49,65.5,65.44,65.45,4262.0,58.0906,58.0994,58.0462,58.0551,4262.0
2021-10-21 11:55:00,65.45,65.49,65.45,65.45,1800.0,58.0551,58.0906,58.0551,58.0551,1800.0
2021-10-21 12:00:00,65.48,65.5,65.43,65.47,6576.0,58.0817,58.0994,58.0373,58.0728,6576.0
2021-10-21 12:05:00,65.44,65.44,65.42,65.42,2800.0,58.0462,58.0462,58.0285,58.0285,2800.0
2021-10-21 12:10:00,65.4,65.42,65.39,65.42,2070.0,58.0107,58.0285,58.0019,58.0285,2070.0
2021-10-21 12:15:00,65.43,65.47,65.42,65.44,4056.0,58.0373,58.0728,58.0285,58.0462,4056.0
2021-10-21 12:20:00,65.42,65.45,65.38,65.4,3600.0,58.0285,58.0551,57.993,58.0107,3600.0
2021-10-21 12:25:00,65.42,65.42,65.35,65.35,1496.0,58.0285,58.0285,57.9664,57.9664,1496.0
2021-10-21 12:30:00,65.36,65.39,65.36,65.36,826.0,57.9752,58.0019,57.9752,57.9752,826.0
2021-10-21 12:35:00,65.36,65.36,65.31,65.31,4998.0,57.9752,57.9752,57.9309,57.9309,4998.0
2021-10-21 12:40:00,65.31,65.31,65.24,65.25,3718.0,57.9309,57.9309,57.8688,57.8777,3718.0
2021-10-21 12:45:00,65.25,65.27,65.24,65.24,4212.0,57.8777,57.8954,57.8688,57.8688,4212.0
2021-10-21 12:50:00,65.24,65.34,65.21,65.32,22020.0,57.8688,57.9575,57.8422,57.9398,22020.0
2021-10-21 12:55:00,65.29,65.29,65.25,65.27,2638.0,57.9132,57.9132,57.8777,57.8954,2638.0
2021-10-21 13:00:00,65.28,65.29,65.27,65.29,1080.0,57.9043,57.9132,57.8954,57.9132,1080.0
2021-10-21 13:05:00,65.3,65.33,65.3,65.33,1894.0,57.922,57.9486,57.922,57.9486,1894.0
2021-10-21 13:10:00,65.33,65.38,65.33,65.38,2796.0,57.9486,57.993,57.9486,57.993,2796.0
2021-10-21 13:15:00,65.36,65.36,65.32,65.33,8002.0,57.9752,57.9752,57.9398,57.9486,8002.0
2021-10-21 13:20:00,65.33,65.36,65.21,65.33,23258.0,57.9486,57.9752,57.8422,57.9486,23258.0
2021-10-21 13:25:00,65.33,65.45,65.22,65.43,60892.0,57.9486,58.0551,57.8511,58.0373,60892.0
2021-10-21 13:30:00,65.45,65.45,65.36,65.38,6406.0,58.0551,58.0551,57.9752,57.993,6406.0
2021-10-21 13:35:00,65.39,65.4,65.36,65.37,3122.0,58.0019,58.0107,57.9752,57.9841,3122.0
2021-10-21 13:40:00,65.38,65.39,65.35,65.39,6202.0,57.993,58.0019,57.9664,58.0019,6202.0
2021-10-21 13:45:00,65.39,65.39,65.29,65.29,4200.0,58.0019,58.0019,57.9132,57.9132,4200.0
2021-10-21 13:50:00,65.28,65.3,65.26,65.26,5892.0,57.9043,57.922,57.8865,57.8865,5892.0
2021-10-21 13:55:00,65.28,65.35,65.28,65.33,2946.0,57.9043,57.9664,57.9043,57.9486,2946.0
2021-10-21 14:00:00,65.33,65.35,65.32,65.33,5600.0,57.9486,57.9664,57.9398,57.9486,5600.0
2021-10-21 14:05:00,65.34,65.36,65.34,65.36,2350.0,57.9575,57.9752,57.9575,57.9752,2350.0
2021-10-21 14:10:00,65.36,65.39,65.36,65.38,2816.0,57.9752,58.0019,57.9752,57.993,2816.0
2021-10-21 14:15:00,65.39,65.43,65.38,65.42,4912.0,58.0019,58.0373,57.993,58.0285,4912.0
2021-10-21 14:20:00,65.42,65.43,65.41,65.42,6912.0,58.0285,58.0373,58.0196,58.0285,6912.0
2021-10-21 14:25:00,65.43,65.44,65.3,65.39,28258.0,58.0373,58.0462,57.922,58.0019,28258.0
2021-10-21 14:30:00,65.41,65.42,65.38,65.4,3434.0,58.0196,58.0285,57.993,58.0107,3434.0
2021-10-21 14:35:00,65.41,65.41,65.38,65.41,2864.0,58.0196,58.0196,57.993,58.0196,2864.0
2021-10-21 14:40:00,65.4,65.41,65.36,65.36,4230.0,58.0107,58.0196,57.9752,57.9752,4230.0
2021-10-21 14:45:00,65.38,65.42,65.38,65.38,6352.0,57.993,58.0285,57.993,57.993,6352.0
2021-10-21 14:50:00,65.35,65.39,65.33,65.39,13012.0,57.9664,58.0019,57.9486,58.0019,13012.0
2021-10-21 14:55:00,65.38,65.39,65.23,65.26,16262.0,57.993,58.0019,57.8599,57.8865,16262.0
2021-10-21 15:00:00,65.26,65.35,65.26,65.32,17800.0,57.8865,57.9664,57.8865,57.9398,17800.0
2021-10-21 15:05:00,65.31,65.33,65.25,65.3,15050.0,57.9309,57.9486,57.8777,57.922,15050.0
2021-10-21 15:10:00,65.28,65.37,65.28,65.33,16408.0,57.9043,57.9841,57.9043,57.9486,16408.0
2021-10-21 15:15:00,65.32,65.34,65.29,65.33,21990.0,57.9398,57.9575,57.9132,57.9486,21990.0
2021-10-21 15:20:00,65.3,65.33,65.29,65.31,21754.0,57.922,57.9486,57.9132,57.9309,21754.0
2021-10-21 15:25:00,65.3,65.33,65.22,65.24,27482.0,57.922,57.9486,57.8511,57.8688,27482.0
2021-10-21 15:30:00,65.25,65.26,65.2,65.21,24484.0,57.8777,57.8865,57.8333,57.8422,24484.0
2021-10-21 15:35:00,65.21,65.28,65.2,65.27,18602.0,57.8422,57.9043,57.8333,57.8954,18602.0
2021-10-21 15:40:00,65.27,65.29,65.2,65.22,43234.0,57.8954,57.9132,57.8333,57.8511,43234.0
2021-10-21 15:45:00,65.21,65.24,65.18,65.19,27456.0,57.8422,57.8688,57.8156,57.8244,27456.0
2021-10-21 15:50:00,65.17,65.2,65.08,65.18,62396.0,57.8067,57.8333,57.7269,57.8156,62396.0
2021-10-21 15:55:00,65.17,65.21,65.11,65.14,226618.0,57.8067,57.8422,57.7535,57.7801,226618.0
2021-10-22 09:30:00,65.31,65.38,65.16,65.38,28142.0,57.9309,57.993,57.7978,57.993,28142.0
2021-10-22 09:35:00,65.36,65.41,65.33,65.41,2640.0,57.9752,58.0196,57.9486,58.0196,2640.0
2021-10-22 09:40:00,65.44,65.5,65.34,65.45,5602.0,58.0462,58.0994,57.9575,58.0551,5602.0
2021-10-22 09:45:00,65.41,65.55,65.41,65.5,6200.0,58.0196,58.1438,58.0196,58.0994,6200.0
2021-10-22 09:50:00,65.5,65.54,65.46,65.51,5264.0,58.0994,58.1349,58.0639,58.1083,5264.0
2021-10-22 09:55:00,65.53,65.54,65.39,65.39,1800.0,58.126,58.1349,58.0019,58.0019,1800.0
2021-10-22 10:00:00,65.39,65.46,65.38,65.4,3444.0,58.0019,58.0639,57.993,58.0107,3444.0
2021-10-22 10:05:00,65.41,65.49,65.41,65.47,2602.0,58.0196,58.0906,58.0196,58.0728,2602.0
2021-10-22 10:10:00,65.46,65.49,65.44,65.44,2762.0,58.0639,58.0906,58.0462,58.0462,2762.0
2021-10-22 10:15:00,65.44,65.46,65.38,65.39,7112.0,58.0462,58.0639,57.993,58.0019,7112.0
2021-10-22 10:20:00,65.45,65.49,65.43,65.49,3718.0,58.0551,58.0906,58.0373,58.0906,3718.0
2021-10-22 10:25:00,65.5,65.55,65.48,65.5,8216.0,58.0994,58.1438,58.0817,58.0994,8216.0
2021-10-22 10:30:00,65.51,65.52,65.48,65.49,6216.0,58.1083,58.1172,58.0817,58.0906,6216.0
2021-10-22 10:35:00,65.5,65.51,65.45,65.47,6534.0,58.0994,58.1083,58.0551,58.0728,6534.0
2021-10-22 10:40:00,65.47,65.56,65.47,65.54,3714.0,58.0728,58.1526,58.0728,58.1349,3714.0
2021-10-22 10:45:00,65.56,65.6,65.54,65.6,2596.0,58.1526,58.1881,58.1349,58.1881,2596.0
2021-10-22 10:50:00,65.6,65.6,65.55,65.6,2830.0,58.1881,58.1881,58.1438,58.1881,2830.0
2021-10-22 10:55:00,65.56,65.63,65.54,65.54,6756.0,58.1526,58.2147,58.1349,58.1349,6756.0
2021-10-22 11:00:00,65.54,65.55,65.49,65.49,11274.0,58.1349,58.1438,58.0906,58.0906,11274.0
2021-10-22 11:05:00,65.49,65.5,65.45,65.46,7682.0,58.0906,58.0994,58.0551,58.0639,7682.0
2021-10-22 11:10:00,65.45,65.46,65.43,65.43,8630.0,58.0551,58.0639,58.0373,58.0373,8630.0
2021-10-22 11:15:00,65.39,65.45,65.38,65.42,5876.0,58.0019,58.0551,57.993,58.0285,5876.0
2021-10-22 11:20:00,65.43,65.45,65.38,65.39,6256.0,58.0373,58.0551,57.993,58.0019,6256.0
2021-10-22 11:25:00,65.36,65.45,65.34,65.45,4014.0,57.9752,58.0551,57.9575,58.0551,4014.0
2021-10-22 11:30:00,65.41,65.42,65.35,65.4,3796.0,58.0196,58.0285,57.9664,58.0107,3796.0
2021-10-22 11:35:00,65.37,65.44,65.36,65.43,6336.0,57.9841,58.0462,57.9752,58.0373,6336.0
2021-10-22 11:40:00,65.45,65.5,65.37,65.44,4328.0,58.0551,58.0994,57.9841,58.0462,4328.0
2021-10-22 11:45:00,65.42,65.44,65.34,65.43,8304.0,58.0285,58.0462,57.9575,58.0373,8304.0
2021-10-22 11:50:00,65.42,65.46,65.41,65.46,3836.0,58.0285,58.0639,58.0196,58.0639,3836.0
2021-10-22 11:55:00,65.47,65.5,65.45,65.47,2086.0,58.0728,58.0994,58.0551,58.0728,2086.0
2021-10-22 12:00:00,65.46,65.48,65.42,65.46,3910.0,58.0639,58.0817,58.0285,58.0639,3910.0
2021-10-22 12:05:00,65.48,65.52,65.48,65.5,3320.0,58.0817,58.1172,58.0817,58.0994,3320.0
2021-10-22 12:10:00,65.46,65.53,65.46,65.5,2918.0,58.0639,58.126,58.0639,58.0994,2918.0
2021-10-22 12:15:00,65.5,65.54,65.5,65.53,2136.0,58.0994,58.1349,58.0994,58.126,2136.0
2021-10-22 12:20:00,65.51,65.53,65.5,65.5,4588.0,58.1083,58.126,58.0994,58.0994,4588.0
2021-10-22 12:25:00,65.51,65.53,65.47,65.5,5336.0,58.1083,58.126,58.0728,58.0994,5336.0
2021-10-22 12:30:00,65.5,65.52,65.48,65.52,3170.0,58.0994,58.1172,58.0817,58.1172,3170.0
2021-10-22 12:35:00,65.54,65.58,65.53,65.53,4314.0,58.1349,58.1704,58.126,58.126,4314.0
2021-10-22 12:40:00,65.55,65.55,65.51,65.53,9708.0,58.1438,58.1438,58.1083,58.126,9708.0
2021-10-22 12:45:00,65.52,65.52,65.42,65.45,5542.0,58.1172,58.1172,58.0285,58.0551,5542.0
2021-10-22 12:50:00,65.49,65.5,65.47,65.47,5480.0,58.0906,58.0994,58.0728,58.0728,5480.0
2021-10-22 12:55:00,65.47,65.49,65.45,65.46,2800.0,58.0728,58.0906,58.0551,58.0639,2800.0
2021-10-22 13:00:00,65.48,65.5,65.47,65.5,2800.0,58.0817,58.0994,58.0728,58.0994,2800.0
2021-10-22 13:05:00,65.52,65.54,65.49,65.53,7276.0,58.1172,58.1349,58.0906,58.126,7276.0
2021-10-22 13:10:00,65.54,65.55,65.53,65.53,3844.0,58.1349,58.1438,58.126,58.126,3844.0
2021-10-22 13:15:00,65.52,65.57,65.5,65.53,6458.0,58.1172,58.1615,58.0994,58.126,6458.0
2021-10-22 13:20:00,65.55,65.58,65.54,65.57,5606.0,58.1438,58.1704,58.1349,58.1615,5606.0
2021-10-22 13:25:00,65.57,65.59,65.55,65.58,12966.0,58.1615,58.1793,58.1438,58.1704,12966.0
2021-10-22 13:30:00,65.59,65.59,65.55,65.58,6662.0,58.1793,58.1793,58.1438,58.1704,6662.0
2021-10-22 13:35:00,65.6,65.6,65.58,65.58,2392.0,58.1881,58.1881,58.1704,58.1704,2392.0
2021-10-22 13:40:00,65.58,65.61,65.57,65.58,5726.0,58.1704,58.197,58.1615,58.1704,5726.0
2021-10-22 13:45:00,65.58,65.58,65.52,65.55,5800.0,58.1704,58.1704,58.1172,58.1438,5800.0
2021-10-22 13:50:00,65.57,65.57,65.53,65.53,3778.0,58.1615,58.1615,58.126,58.126,3778.0
2021-10-22 13:55:00,65.52,65.53,65.44,65.47,6170.0,58.1172,58.126,58.0462,58.0728,6170.0
2021-10-22 14:00:00,65.45,65.48,65.45,65.46,3568.0,58.0551,58.0817,58.0551,58.0639,3568.0
2021-10-22 14:05:00,65.44,65.5,65.42,65.49,6628.0,58.0462,58.0994,58.0285,58.0906,6628.0
2021-10-22 14:10:00,65.5,65.53,65.49,65.51,2744.0,58.0994,58.126,58.0906,58.1083,2744.0
2021-10-22 14:15:00,65.5,65.54,65.49,65.52,5662.0,58.0994,58.1349,58.0906,58.1172,5662.0
2021-10-22 14:20:00,65.51,65.57,65.5,65.55,5012.0,58.1083,58.1615,58.0994,58.1438,5012.0
2021-10-22 14:25:00,65.57,65.57,65.51,65.53,6526.0,58.1615,58.1615,58.1083,58.126,6526.0
2021-10-22 14:30:00,65.55,65.63,65.55,65.61,5834.0,58.1438,58.2147,58.1438,58.197,5834.0
2021-10-22 14:35:00,65.61,65.64,65.58,65.58,8450.0,58.197,58.2236,58.1704,58.1704,8450.0
2021-10-22 14:40:00,65.57,65.58,65.54,65.54,5382.0,58.1615,58.1704,58.1349,58.1349,5382.0
2021-10-22 14:45:00,65.53,65.57,65.51,65.57,6376.0,58.126,58.1615,58.1083,58.1615,6376.0
2021-10-22 14:50:00,65.55,65.58,65.54,65.54,4378.0,58.1438,58.1704,58.1349,58.1349,4378.0
2021-10-22 14:55:00,65.52,65.53,65.5,65.5,2692.0,58.1172,58.126,58.0994,58.0994,2692.0
2021-10-22 15:00:00,65.53,65.55,65.52,65.52,6778.0,58.126,58.1438,58.1172,58.1172,6778.0
2021-10-22 15:05:00,65.53,65.56,65.5,65.54,6608.0,58.126,58.1526,58.0994,58.1349,6608.0
2021-10-22 15:10:00,65.52,65.52,65.46,65.47,846.0,58.1172,58.1172,58.0639,58.0728,846.0
2021-10-22 15:15:00,65.48,65.5,65.42,65.42,2702.0,58.0817,58.0994,58.0285,58.0285,2702.0
2021-10-22 15:20:00,65.42,65.5,65.42,65.48,4466.0,58.0285,58.0994,58.0285,58.0817,4466.0
2021-10-22 15:25:00,65.49,65.51,65.48,65.49,12206.0,58.0906,58.1083,58.0817,58.0906,12206.0
2021-10-22 15:30:00,65.5,65.55,65.49,65.52,23468.0,58.0994,58.1438,58.0906,58.1172,23468.0
2021-10-22 15:35:00,65.51,65.64,65.5,65.61,20878.0,58.1083,58.2236,58.0994,58.197,20878.0
2021-10-22 15:40:00,65.61,65.7,65.59,65.67,20220.0,58.197,58.2768,58.1793,58.2502,20220.0
2021-10-22 15:45:00,65.67,65.68,65.63,65.63,16344.0,58.2502,58.2591,58.2147,58.2147,16344.0
2021-10-22 15:50:00,65.64,65.65,65.57,65.61,34524.0,58.2236,58.2325,58.1615,58.197,34524.0
2021-10-22 15:55:00,65.61,65.61,65.56,65.6,95578.0,58.197,58.197,58.1526,58.1881,95578.0
2021-10-25 09:30:00,65.61,65.61,65.22,65.32,18066.0,58.197,58.197,57.8511,57.9398,18066.0
2021-10-25 09:35:00,65.31,65.35,65.23,65.3,2200.0,57.9309,57.9664,57.8599,57.922,2200.0
2021-10-25 09:40:00,65.22,65.48,65.22,65.45,6644.0,57.8511,58.0817,57.8511,58.0551,6644.0
2021-10-25 09:45:00,65.48,65.48,65.38,65.38,5518.0,58.0817,58.0817,57.993,57.993,5518.0
2021-10-25 09:50:00,65.42,65.44,65.39,65.42,2600.0,58.0285,58.0462,58.0019,58.0285,2600.0
2021-10-25 09:55:00,65.47,65.55,65.47,65.55,2008.0,58.0728,58.1438,58.0728,58.1438,2008.0
2021-10-25 10:00:00,65.51,65.61,65.51,65.61,9422.0,58.1083,58.197,58.1083,58.197,9422.0
2021-10-25 10:05:00,65.6,65.6,65.53,65.6,5800.0,58.1881,58.1881,58.126,58.1881,5800.0
2021-10-25 10:10:00,65.65,65.66,65.59,65.66,2680.0,58.2325,58.2413,58.1793,58.2413,2680.0
2021-10-25 10:15:00,65.59,65.68,65.59,65.68,4800.0,58.1793,58.2591,58.1793,58.2591,4800.0
2021-10-25 10:20:00,65.68,65.68,65.64,65.64,1150.0,58.2591,58.2591,58.2236,58.2236,1150.0
2021-10-25 10:25:00,65.63,65.66,65.6,65.66,5010.0,58.2147,58.2413,58.1881,58.2413,5010.0
2021-10-25 10:30:00,65.67,65.72,65.62,65.62,5830.0,58.2502,58.2946,58.2059,58.2059,5830.0
2021-10-25 10:35:00,65.68,65.68,65.64,65.66,2400.0,58.2591,58.2591,58.2236,58.2413,2400.0
2021-10-25 10:40:00,65.72,65.79,65.69,65.73,5534.0,58.2946,58.3567,58.268,58.3034,5534.0
2021-10-25 10:45:00,65.75,65.75,65.69,65.72,1518.0,58.3212,58.3212,58.268,58.2946,1518.0
2021-10-25 10:50:00,65.75,65.79,65.72,65.78,3772.0,58.3212,58.3567,58.2946,58.3478,3772.0
2021-10-25 10:55:00,65.78,65.8,65.75,65.76,4936.0,58.3478,58.3655,58.3212,58.33,4936.0
2021-10-25 11:00:00,65.75,65.81,65.72,65.79,9844.0,58.3212,58.3744,58.2946,58.3567,9844.0
2021-10-25 11:05:00,65.73,65.73,65.58,65.63,2456.0,58.3034,58.3034,58.1704,58.2147,2456.0
2021-10-25 11:10:00,65.61,65.67,65.59,65.67,4728.0,58.197,58.2502,58.1793,58.2502,4728.0
2021-10-25 11:15:00,65.64,65.69,65.63,65.66,10644.0,58.2236,58.268,58.2147,58.2413,10644.0
2021-10-25 11:20:00,65.61,65.64,65.56,65.61,8090.0,58.197,58.2236,58.1526,58.197,8090.0
2021-10-25 11:25:00,65.62,65.66,65.58,65.6,6286.0,58.2059,58.2413,58.1704,58.1881,6286.0
2021-10-25 11:30:00,65.65,65.73,65.63,65.63,5322.0,58.2325,58.3034,58.2147,58.2147,5322.0
2021-10-25 11:35:00,65.63,65.71,65.6,65.61,4440.0,58.2147,58.2857,58.1881,58.197,4440.0
2021-10-25 11:40:00,65.67,65.69,65.64,65.66,1000.0,58.2502,58.268,58.2236,58.2413,1000.0
2021-10-25 11:45:00,65.61,65.65,65.54,65.54,6332.0,58.197,58.2325,58.1349,58.1349,6332.0
2021-10-25 11:50:00,65.58,65.61,65.58,65.61,7690.0,58.1704,58.197,58.1704,58.197,7690.0
2021-10-25 11:55:00,65.6,65.63,65.6,65.6,2002.0,58.1881,58.2147,58.1881,58.1881,2002.0
2021-10-25 12:00:00,65.61,65.61,65.58,65.61,2860.0,58.197,58.197,58.1704,58.197,2860.0
2021-10-25 12:05:00,65.59,65.64,65.54,65.64,4652.0,58.1793,58.2236,58.1349,58.2236,4652.0
2021-10-25 12:10:00,65.63,65.74,65.6,65.7,4702.0,58.2147,58.3123,58.1881,58.2768,4702.0
2021-10-25 12:15:00,65.7,65.7,65.69,65.7,878.0,58.2768,58.2768,58.268,58.2768,878.0
2021-10-25 12:20:00,65.7,65.72,65.69,65.72,2200.0,58.2768,58.2946,58.268,58.2946,2200.0
2021-10-25 12:25:00,65.71,65.74,65.71,65.74,1126.0,58.2857,58.3123,58.2857,58.3123,1126.0
2021-10-25 12:30:00,65.72,65.74,65.71,65.71,2404.0,58.2946,58.3123,58.2857,58.2857,2404.0
2021-10-25 12:35:00,65.73,65.73,65.66,65.66,3694.0,58.3034,58.3034,58.2413,58.2413,3694.0
2021-10-25 12:40:00,65.66,65.67,65.61,65.64,2282.0,58.2413,58.2502,58.197,58.2236,2282.0
2021-10-25 12:45:00,65.64,65.65,65.6,65.62,3450.0,58.2236,58.2325,58.1881,58.2059,3450.0
2021-10-25 12:50:00,65.59,65.62,65.59,65.62,1200.0,58.1793,58.2059,58.1793,58.2059,1200.0
2021-10-25 12:55:00,65.63,65.69,65.62,65.66,2402.0,58.2147,58.268,58.2059,58.2413,2402.0
2021-10-25 13:00:00,65.68,65.7,65.67,65.7,2230.0,58.2591,58.2768,58.2502,58.2768,2230.0
2021-10-25 13:05:00,65.72,65.74,65.72,65.72,1774.0,58.2946,58.3123,58.2946,58.2946,1774.0
2021-10-25 13:10:00,65.74,65.76,65.72,65.74,1326.0,58.3123,58.33,58.2946,58.3123,1326.0
2021-10-25 13:15:00,65.77,65.77,65.75,65.75,1202.0,58.3389,58.3389,58.3212,58.3212,1202.0
2021-10-25 13:20:00,65.73,65.74,65.69,65.71,3062.0,58.3034,58.3123,58.268,58.2857,3062.0
2021-10-25 13:25:00,65.73,65.73,65.7,65.7,2222.0,58.3034,58.3034,58.2768,58.2768,2222.0
2021-10-25 13:30:00,65.74,65.75,65.68,65.7,2326.0,58.3123,58.3212,58.2591,58.2768,2326.0
2021-10-25 13:35:00,65.67,65.69,65.65,65.67,3642.0,58.2502,58.268,58.2325,58.2502,3642.0
2021-10-25 13:40:00,65.7,65.7,65.62,65.64,3404.0,58.2768,58.2768,58.2059,58.2236,3404.0
2021-10-25 13:45:00,65.62,65.68,65.62,65.65,6844.0,58.2059,58.2591,58.2059,58.2325,6844.0
2021-10-25 13:50:00,65.65,65.66,65.62,65.64,2800.0,58.2325,58.2413,58.2059,58.2236,2800.0
2021-10-25 13:55:00,65.61,65.64,65.58,65.64,6518.0,58.197,58.2236,58.1704,58.2236,6518.0
2021-10-25 14:00:00,65.61,65.61,65.45,65.45,7858.0,58.197,58.197,58.0551,58.0551,7858.0
2021-10-25 14:05:00,65.44,65.51,65.43,65.43,9586.0,58.0462,58.1083,58.0373,58.0373,9586.0
2021-10-25 14:10:00,65.39,65.39,65.36,65.36,5346.0,58.0019,58.0019,57.9752,57.9752,5346.0
2021-10-25 14:15:00,65.39,65.42,65.39,65.42,5560.0,58.0019,58.0285,58.0019,58.0285,5560.0
2021-10-25 14:20:00,65.42,65.45,65.41,65.42,8510.0,58.0285,58.0551,58.0196,58.0285,8510.0
2021-10-25 14:25:00,65.44,65.44,65.37,65.37,9366.0,58.0462,58.0462,57.9841,57.9841,9366.0
2021-10-25 14:30:00,65.37,65.38,65.31,65.31,7956.0,57.9841,57.993,57.9309,57.9309,7956.0
2021-10-25 14:35:00,65.32,65.33,65.27,65.27,7226.0,57.9398,57.9486,57.8954,57.8954,7226.0
2021-10-25 14:40:00,65.25,65.25,65.19,65.23,17188.0,57.8777,57.8777,57.8244,57.8599,17188.0
2021-10-25 14:45:00,65.22,65.22,65.11,65.13,12388.0,57.8511,57.8511,57.7535,57.7712,12388.0
2021-10-25 14:50:00,65.11,65.12,65.0,65.06,11638.0,57.7535,57.7624,57.6559,57.7091,11638.0
2021-10-25 14:55:00,65.04,65.13,65.0,65.0,17138.0,57.6914,57.7712,57.6559,57.6559,17138.0
2021-10-25 15:00:00,65.02,65.05,65.0,65.05,14946.0,57.6737,57.7003,57.6559,57.7003,14946.0
2021-10-25 15:05:00,65.05,65.11,65.03,65.09,14574.0,57.7003,57.7535,57.6825,57.7357,14574.0
2021-10-25 15:10:00,65.08,65.08,65.04,65.04,8170.0,57.7269,57.7269,57.6914,57.6914,8170.0
2021-10-25 15:15:00,65.05,65.09,65.01,65.08,11834.0,57.7003,57.7357,57.6648,57.7269,11834.0
2021-10-25 15:20:00,65.06,65.11,65.05,65.11,6370.0,57.7091,57.7535,57.7003,57.7535,6370.0
2021-10-25 15:25:00,65.13,65.14,65.1,65.11,18636.0,57.7712,57.7801,57.7446,57.7535,18636.0
2021-10-25 15:30:00,65.11,65.2,65.08,65.2,13336.0,57.7535,57.8333,57.7269,57.8333,13336.0
2021-10-25 15:35:00,65.21,65.25,65.21,65.23,6550.0,57.8422,57.8777,57.8422,57.8599,6550.0
2021-10-25 15:40:00,65.22,65.22,65.17,65.19,39846.0,57.8511,57.8511,57.8067,57.8244,39846.0
2021-10-25 15:45:00,65.2,65.2,65.14,65.2,14906.0,57.8333,57.8333,57.7801,57.8333,14906.0
2021-10-25 15:50:00,65.17,65.25,65.11,65.17,32466.0,57.8067,57.8777,57.7535,57.8067,32466.0
2021-10-25 15:55:00,65.17,65.23,65.13,65.2,81110.0,57.8067,57.8599,57.7712,57.8333,81110.0
2021-10-26 09:30:00,65.57,65.57,65.42,65.43,19038.0,58.1615,58.1615,58.0285,58.0373,19038.0
2021-10-26 09:35:00,65.52,65.61,65.45,65.45,3400.0,58.1172,58.197,58.0551,58.0551,3400.0
2021-10-26 09:40:00,65.46,65.55,65.41,65.47,2300.0,58.0639,58.1438,58.0196,58.0728,2300.0
2021-10-26 09:45:00,65.48,65.53,65.43,65.53,2078.0,58.0817,58.126,58.0373,58.126,2078.0
2021-10-26 09:50:00,65.56,65.66,65.56,65.66,3542.0,58.1526,58.2413,58.1526,58.2413,3542.0
2021-10-26 09:55:00,65.67,65.75,65.67,65.71,4010.0,58.2502,58.3212,58.2502,58.2857,4010.0
2021-10-26 10:00:00,65.69,65.77,65.58,65.69,12468.0,58.268,58.3389,58.1704,58.268,12468.0
2021-10-26 10:05:00,65.61,65.85,65.61,65.79,15914.0,58.197,58.4099,58.197,58.3567,15914.0
2021-10-26 10:10:00,65.79,65.94,65.79,65.88,14046.0,58.3567,58.4897,58.3567,58.4365,14046.0
2021-10-26 10:15:00,65.89,65.97,65.89,65.95,9946.0,58.4454,58.5163,58.4454,58.4986,9946.0
2021-10-26 10:20:00,65.97,65.97,65.87,65.89,8742.0,58.5163,58.5163,58.4276,58.4454,8742.0
2021-10-26 10:25:00,65.89,65.95,65.83,65.89,44234.0,58.4454,58.4986,58.3921,58.4454,44234.0
2021-10-26 10:30:00,65.88,65.88,65.78,65.81,8000.0,58.4365,58.4365,58.3478,58.3744,8000.0
2021-10-26 10:35:00,65.82,65.82,65.61,65.61,14304.0,58.3833,58.3833,58.197,58.197,14304.0
2021-10-26 10:40:00,65.6,65.64,65.56,65.56,3114.0,58.1881,58.2236,58.1526,58.1526,3114.0
2021-10-26 10:45:00,65.57,65.64,65.5,65.61,51916.0,58.1615,58.2236,58.0994,58.197,51916.0
2021-10-26 10:50:00,65.61,65.72,65.58,65.58,16582.0,58.197,58.2946,58.1704,58.1704,16582.0
2021-10-26 10:55:00,65.57,65.66,65.55,65.63,6996.0,58.1615,58.2413,58.1438,58.2147,6996.0
2021-10-26 11:00:00,65.64,65.72,65.64,65.72,18228.0,58.2236,58.2946,58.2236,58.2946,18228.0
2021-10-26 11:05:00,65.72,65.76,65.65,65.66,10292.0,58.2946,58.33,58.2325,58.2413,10292.0
2021-10-26 11:10:00,65.68,65.71,65.64,65.69,7086.0,58.2591,58.2857,58.2236,58.268,7086.0
2021-10-26 11:15:00,65.7,65.75,65.67,65.69,3352.0,58.2768,58.3212,58.2502,58.268,3352.0
2021-10-26 11:20:00,65.7,65.73,65.67,65.7,6866.0,58.2768,58.3034,58.2502,58.2768,6866.0
2021-10-26 11:25:00,65.72,65.76,65.7,65.76,5200.0,58.2946,58.33,58.2768,58.33,5200.0
2021-10-26 11:30:00,65.77,65.88,65.75,65.86,2776.0,58.3389,58.4365,58.3212,58.4187,2776.0
2021-10-26 11:35:00,65.88,65.95,65.87,65.93,2970.0,58.4365,58.4986,58.4276,58.4808,2970.0
2021-10-26 11:40:00,65.92,65.96,65.89,65.92,3434.0,58.472,58.5075,58.4454,58.472,3434.0
2021-10-26 11:45:00,65.92,65.92,65.82,65.83,2012.0,58.472,58.472,58.3833,58.3921,2012.0
2021-10-26 11:50:00,65.82,65.92,65.81,65.92,1600.0,58.3833,58.472,58.3744,58.472,1600.0
2021-10-26 11:55:00,65.91,65.97,65.89,65.92,11336.0,58.4631,58.5163,58.4454,58.472,11336.0
2021-10-26 12:00:00,65.95,66.03,65.95,66.02,7326.0,58.4986,58.5695,58.4986,58.5607,7326.0
2021-10-26 12:05:00,66.0,66.1,66.0,66.02,6508.0,58.5429,58.6316,58.5429,58.5607,6508.0
2021-10-26 12:10:00,66.03,66.07,65.99,66.03,4428.0,58.5695,58.605,58.5341,58.5695,4428.0
2021-10-26 12:15:00,66.03,66.08,66.02,66.03,5164.0,58.5695,58.6139,58.5607,58.5695,5164.0
2021-10-26 12:20:00,66.03,66.03,65.98,66.01,3208.0,58.5695,58.5695,58.5252,58.5518,3208.0
2021-10-26 12:25:00,66.02,66.02,65.99,66.02,3028.0,58.5607,58.5607,58.5341,58.5607,3028.0
2021-10-26 12:30:00,66.04,66.05,66.0,66.0,4948.0,58.5784,58.5873,58.5429,58.5429,4948.0
2021-10-26 12:35:00,66.0,66.05,65.98,66.05,9492.0,58.5429,58.5873,58.5252,58.5873,9492.0
2021-10-26 12:40:00,66.08,66.21,66.08,66.21,6302.0,58.6139,58.7292,58.6139,58.7292,6302.0
2021-10-26 12:45:00,66.21,66.31,66.19,66.31,8770.0,58.7292,58.8179,58.7115,58.8179,8770.0
2021-10-26 12:50:00,66.28,66.33,66.26,66.3,8086.0,58.7913,58.8356,58.7736,58.809,8086.0
2021-10-26 12:55:00,66.3,66.31,66.23,66.24,19374.0,58.809,58.8179,58.7469,58.7558,19374.0
2021-10-26 13:00:00,66.24,66.33,66.22,66.22,12186.0,58.7558,58.8356,58.7381,58.7381,12186.0
2021-10-26 13:05:00,66.21,66.29,66.2,66.25,21216.0,58.7292,58.8002,58.7203,58.7647,21216.0
2021-10-26 13:10:00,66.25,66.29,66.24,66.25,3360.0,58.7647,58.8002,58.7558,58.7647,3360.0
2021-10-26 13:15:00,66.25,66.28,66.2,66.2,8882.0,58.7647,58.7913,58.7203,58.7203,8882.0
2021-10-26 13:20:00,66.19,66.24,66.12,66.19,26494.0,58.7115,58.7558,58.6494,58.7115,26494.0
2021-10-26 13:25:00,66.19,66.19,66.07,66.09,14332.0,58.7115,58.7115,58.605,58.6228,14332.0
2021-10-26 13:30:00,66.11,66.11,66.0,66.04,12682.0,58.6405,58.6405,58.5429,58.5784,12682.0
2021-10-26 13:35:00,66.06,66.08,66.03,66.05,9894.0,58.5962,58.6139,58.5695,58.5873,9894.0
2021-10-26 13:40:00,66.04,66.06,66.02,66.04,7082.0,58.5784,58.5962,58.5607,58.5784,7082.0
2021-10-26 13:45:00,66.03,66.05,65.99,66.01,27918.0,58.5695,58.5873,58.5341,58.5518,27918.0
2021-10-26 13:50:00,66.01,66.01,65.91,65.93,13512.0,58.5518,58.5518,58.4631,58.4808,13512.0
2021-10-26 13:55:00,65.88,65.96,65.86,65.92,5492.0,58.4365,58.5075,58.4187,58.472,5492.0
2021-10-26 14:00:00,65.93,65.98,65.89,65.91,8298.0,58.4808,58.5252,58.4454,58.4631,8298.0
2021-10-26 14:05:00,65.89,65.92,65.88,65.88,2608.0,58.4454,58.472,58.4365,58.4365,2608.0
2021-10-26 14:10:00,65.86,65.9,65.85,65.88,8000.0,58.4187,58.4542,58.4099,58.4365,8000.0
2021-10-26 14:15:00,65.88,65.91,65.88,65.89,2480.0,58.4365,58.4631,58.4365,58.4454,2480.0
2021-10-26 14:20:00,65.93,65.99,65.92,65.92,5200.0,58.4808,58.5341,58.472,58.472,5200.0
2021-10-26 14:25:00,65.92,65.96,65.89,65.9,4382.0,58.472,58.5075,58.4454,58.4542,4382.0
2021-10-26 14:30:00,65.92,65.93,65.91,65.91,1964.0,58.472,58.4808,58.4631,58.4631,1964.0
2021-10-26 14:35:00,65.91,65.96,65.89,65.96,13584.0,58.4631,58.5075,58.4454,58.5075,13584.0
2021-10-26 14:40:00,65.96,66.0,65.94,65.98,5818.0,58.5075,58.5429,58.4897,58.5252,5818.0
2021-10-26 14:45:00,66.0,66.0,65.97,65.97,3200.0,58.5429,58.5429,58.5163,58.5163,3200.0
2021-10-26 14:50:00,65.99,66.0,65.97,65.98,2816.0,58.5341,58.5429,58.5163,58.5252,2816.0
2021-10-26 14:55:00,66.0,66.04,66.0,66.03,6082.0,58.5429,58.5784,58.5429,58.5695,6082.0
2021-10-26 15:00:00,66.02,66.04,65.98,66.01,6758.0,58.5607,58.5784,58.5252,58.5518,6758.0
2021-10-26 15:05:00,66.0,66.05,66.0,66.05,2526.0,58.5429,58.5873,58.5429,58.5873,2526.0
2021-10-26 15:10:00,66.06,66.06,66.01,66.02,8544.0,58.5962,58.5962,58.5518,58.5607,8544.0
2021-10-26 15:15:00,66.01,66.03,65.99,66.02,7044.0,58.5518,58.5695,58.5341,58.5607,7044.0
2021-10-26 15:20:00,66.03,66.05,65.96,65.96,13850.0,58.5695,58.5873,58.5075,58.5075,13850.0
2021-10-26 15:25:00,65.96,65.96,65.89,65.89,7446.0,58.5075,58.5075,58.4454,58.4454,7446.0
2021-10-26 15:30:00,65.92,65.96,65.92,65.94,10430.0,58.472,58.5075,58.472,58.4897,10430.0
2021-10-26 15:35:00,65.95,65.95,65.85,65.86,9988.0,58.4986,58.4986,58.4099,58.4187,9988.0
2021-10-26 15:40:00,65.88,65.95,65.88,65.94,11608.0,58.4365,58.4986,58.4365,58.4897,11608.0
2021-10-26 15:45:00,65.94,66.03,65.91,66.01,11212.0,58.4897,58.5695,58.4631,58.5518,11212.0
2021-10-26 15:50:00,66.03,66.05,65.9,65.91,29294.0,58.5695,58.5873,58.4542,58.4631,29294.0
2021-10-26 15:55:00,65.91,65.92,65.71,65.73,120536.0,58.4631,58.472,58.2857,58.3034,120536.0
2021-10-27 09:30:00,65.75,66.07,65.65,65.65,50158.0,58.3212,58.605,58.2325,58.2325,50158.0
2021-10-27 09:35:00,65.76,65.76,65.58,65.68,2200.0,58.33,58.33,58.1704,58.2591,2200.0
2021-10-27 09:40:00,65.61,65.78,65.61,65.69,2028.0,58.197,58.3478,58.197,58.268,2028.0
2021-10-27 09:45:00,65.67,65.76,65.57,65.69,6900.0,58.2502,58.33,58.1615,58.268,6900.0
2021-10-27 09:50:00,65.78,65.78,65.63,65.68,47446.0,58.3478,58.3478,58.2147,58.2591,47446.0
2021-10-27 09:55:00,65.68,65.8,65.58,65.65,4202.0,58.2591,58.3655,58.1704,58.2325,4202.0
2021-10-27 10:00:00,65.69,65.8,65.61,65.8,22706.0,58.268,58.3655,58.197,58.3655,22706.0
2021-10-27 10:05:00,65.76,65.77,65.63,65.66,5630.0,58.33,58.3389,58.2147,58.2413,5630.0
2021-10-27 10:10:00,65.65,65.74,65.64,65.64,4686.0,58.2325,58.3123,58.2236,58.2236,4686.0
2021-10-27 10:15:00,65.64,65.64,65.57,65.57,8360.0,58.2236,58.2236,58.1615,58.1615,8360.0
2021-10-27 10:20:00,65.58,65.58,65.46,65.46,7368.0,58.1704,58.1704,58.0639,58.0639,7368.0
2021-10-27 10:25:00,65.46,65.48,65.34,65.43,6204.0,58.0639,58.0817,57.9575,58.0373,6204.0
2021-10-27 10:30:00,65.39,65.45,65.37,65.42,9952.0,58.0019,58.0551,57.9841,58.0285,9952.0
2021-10-27 10:35:00,65.42,65.45,65.36,65.39,2932.0,58.0285,58.0551,57.9752,58.0019,2932.0
2021-10-27 10:40:00,65.42,65.61,65.42,65.61,6064.0,58.0285,58.197,58.0285,58.197,6064.0
2021-10-27 10:45:00,65.57,65.69,65.57,65.69,5566.0,58.1615,58.268,58.1615,58.268,5566.0
2021-10-27 10:50:00,65.66,65.66,65.53,65.53,1638.0,58.2413,58.2413,58.126,58.126,1638.0
2021-10-27 10:55:00,65.55,65.63,65.51,65.63,7864.0,58.1438,58.2147,58.1083,58.2147,7864.0
2021-10-27 11:00:00,65.59,65.59,65.51,65.56,15824.0,58.1793,58.1793,58.1083,58.1526,15824.0
2021-10-27 11:05:00,65.57,65.58,65.51,65.51,4278.0,58.1615,58.1704,58.1083,58.1083,4278.0
2021-10-27 11:10:00,65.51,65.56,65.48,65.56,4934.0,58.1083,58.1526,58.0817,58.1526,4934.0
2021-10-27 11:15:00,65.56,65.58,65.51,65.52,27514.0,58.1526,58.1704,58.1083,58.1172,27514.0
2021-10-27 11:20:00,65.5,65.51,65.42,65.42,6882.0,58.0994,58.1083,58.0285,58.0285,6882.0
2021-10-27 11:25:00,65.41,65.51,65.4,65.51,4006.0,58.0196,58.1083,58.0107,58.1083,4006.0
2021-10-27 11:30:00,65.5,65.5,65.4,65.42,4048.0,58.0994,58.0994,58.0107,58.0285,4048.0
2021-10-27 11:35:00,65.39,65.46,65.39,65.44,4776.0,58.0019,58.0639,58.0019,58.0462,4776.0
2021-10-27 11:40:00,65.43,65.44,65.37,65.39,5016.0,58.0373,58.0462,57.9841,58.0019,5016.0
2021-10-27 11:45:00,65.42,65.45,65.41,65.42,3440.0,58.0285,58.0551,58.0196,58.0285,3440.0
2021-10-27 11:50:00,65.41,65.49,65.41,65.42,4258.0,58.0196,58.0906,58.0196,58.0285,4258.0
2021-10-27 11:55:00,65.42,65.42,65.36,65.36,4492.0,58.0285,58.0285,57.9752,57.9752,4492.0
2021-10-27 12:00:00,65.38,65.39,65.33,65.33,3472.0,57.993,58.0019,57.9486,57.9486,3472.0
2021-10-27 12:05:00,65.36,65.38,65.35,65.36,3728.0,57.9752,57.993,57.9664,57.9752,3728.0
2021-10-27 12:10:00,65.39,65.42,65.39,65.39,1926.0,58.0019,58.0285,58.0019,58.0019,1926.0
2021-10-27 12:15:00,65.38,65.41,65.35,65.36,4480.0,57.993,58.0196,57.9664,57.9752,4480.0
2021-10-27 12:20:00,65.36,65.45,65.36,65.4,14234.0,57.9752,58.0551,57.9752,58.0107,14234.0
2021-10-27 12:25:00,65.42,65.42,65.33,65.33,2904.0,58.0285,58.0285,57.9486,57.9486,2904.0
2021-10-27 12:30:00,65.3,65.3,65.22,65.22,2994.0,57.922,57.922,57.8511,57.8511,2994.0
2021-10-27 12:35:00,65.16,65.17,65.08,65.08,3338.0,57.7978,57.8067,57.7269,57.7269,3338.0
2021-10-27 12:40:00,65.11,65.11,65.03,65.04,8466.0,57.7535,57.7535,57.6825,57.6914,8466.0
2021-10-27 12:45:00,65.09,65.11,65.06,65.11,3450.0,57.7357,57.7535,57.7091,57.7535,3450.0
2021-10-27 12:50:00,65.11,65.14,65.11,65.13,1856.0,57.7535,57.7801,57.7535,57.7712,1856.0
2021-10-27 12:55:00,65.11,65.14,65.08,65.14,2272.0,57.7535,57.7801,57.7269,57.7801,2272.0
2021-10-27 13:00:00,65.08,65.11,65.05,65.06,4230.0,57.7269,57.7535,57.7003,57.7091,4230.0
2021-10-27 13:05:00,65.06,65.11,65.04,65.08,6422.0,57.7091,57.7535,57.6914,57.7269,6422.0
2021-10-27 13:10:00,65.07,65.11,65.07,65.11,3218.0,57.718,57.7535,57.718,57.7535,3218.0
2021-10-27 13:15:00,65.11,65.14,65.11,65.11,2260.0,57.7535,57.7801,57.7535,57.7535,2260.0
2021-10-27 13:20:00,65.14,65.17,65.14,65.14,4346.0,57.7801,57.8067,57.7801,57.7801,4346.0
2021-10-27 13:25:00,65.14,65.2,65.14,65.2,2340.0,57.7801,57.8333,57.7801,57.8333,2340.0
2021-10-27 13:30:00,65.22,65.22,65.13,65.13,11196.0,57.8511,57.8511,57.7712,57.7712,11196.0
2021-10-27 13:35:00,65.13,65.14,65.05,65.12,5576.0,57.7712,57.7801,57.7003,57.7624,5576.0
2021-10-27 13:40:00,65.11,65.11,65.0,65.0,2610.0,57.7535,57.7535,57.6559,57.6559,2610.0
2021-10-27 13:45:00,65.0,65.1,65.0,65.1,8796.0,57.6559,57.7446,57.6559,57.7446,8796.0
2021-10-27 13:50:00,65.11,65.14,65.08,65.14,5910.0,57.7535,57.7801,57.7269,57.7801,5910.0
2021-10-27 13:55:00,65.17,65.21,65.11,65.18,6346.0,57.8067,57.8422,57.7535,57.8156,6346.0
2021-10-27 14:00:00,65.2,65.21,65.16,65.19,11278.0,57.8333,57.8422,57.7978,57.8244,11278.0
2021-10-27 14:05:00,65.17,65.2,65.16,65.2,5460.0,57.8067,57.8333,57.7978,57.8333,5460.0
2021-10-27 14:10:00,65.2,65.28,65.19,65.28,2694.0,57.8333,57.9043,57.8244,57.9043,2694.0
2021-10-27 14:15:00,65.27,65.28,65.26,65.26,3666.0,57.8954,57.9043,57.8865,57.8865,3666.0
2021-10-27 14:20:00,65.25,65.27,65.23,65.25,5248.0,57.8777,57.8954,57.8599,57.8777,5248.0
2021-10-27 14:25:00,65.24,65.25,65.22,65.22,1244.0,57.8688,57.8777,57.8511,57.8511,1244.0
2021-10-27 14:30:00,65.21,65.23,65.18,65.22,4986.0,57.8422,57.8599,57.8156,57.8511,4986.0
2021-10-27 14:35:00,65.23,65.27,65.23,65.23,4194.0,57.8599,57.8954,57.8599,57.8599,4194.0
2021-10-27 14:40:00,65.24,65.24,65.16,65.16,3010.0,57.8688,57.8688,57.7978,57.7978,3010.0
2021-10-27 14:45:00,65.16,65.2,65.16,65.19,1706.0,57.7978,57.8333,57.7978,57.8244,1706.0
2021-10-27 14:50:00,65.17,65.17,65.14,65.16,3164.0,57.8067,57.8067,57.7801,57.7978,3164.0
2021-10-27 14:55:00,65.16,65.18,65.16,65.18,1014.0,57.7978,57.8156,57.7978,57.8156,1014.0
2021-10-27 15:00:00,65.19,65.22,65.17,65.17,2328.0,57.8244,57.8511,57.8067,57.8067,2328.0
2021-10-27 15:05:00,65.17,65.24,65.17,65.24,1000.0,57.8067,57.8688,57.8067,57.8688,1000.0
2021-10-27 15:10:00,65.23,65.23,65.17,65.2,8342.0,57.8599,57.8599,57.8067,57.8333,8342.0
2021-10-27 15:15:00,65.2,65.21,65.12,65.13,2600.0,57.8333,57.8422,57.7624,57.7712,2600.0
2021-10-27 15:20:00,65.12,65.12,65.07,65.08,4544.0,57.7624,57.7624,57.718,57.7269,4544.0
2021-10-27 15:25:00,65.08,65.12,65.04,65.05,5322.0,57.7269,57.7624,57.6914,57.7003,5322.0
2021-10-27 15:30:00,65.05,65.1,64.98,65.05,7620.0,57.7003,57.7446,57.6382,57.7003,7620.0
2021-10-27 15:35:00,65.04,65.09,65.04,65.06,10400.0,57.6914,57.7357,57.6914,57.7091,10400.0
2021-10-27 15:40:00,65.09,65.11,65.08,65.1,11478.0,57.7357,57.7535,57.7269,57.7446,11478.0
2021-10-27 15:45:00,65.07,65.1,64.98,64.98,20174.0,57.718,57.7446,57.6382,57.6382,20174.0
2021-10-27 15:50:00,65.0,65.06,64.96,64.97,32592.0,57.6559,57.7091,57.6204,57.6293,32592.0
2021-10-27 15:55:00,64.96,65.03,64.85,64.95,132176.0,57.6204,57.6825,57.5229,57.6116,132176.0
2021-10-28 09:30:00,64.92,65.11,64.82,65.11,15606.0,57.585,57.7535,57.4963,57.7535,15606.0
2021-10-28 09:35:00,65.18,65.23,65.16,65.16,1540.0,57.8156,57.8599,57.7978,57.7978,1540.0
2021-10-28 09:40:00,65.17,65.17,65.11,65.11,600.0,57.8067,57.8067,57.7535,57.7535,600.0
2021-10-28 09:45:00,65.16,65.23,65.16,65.22,4150.0,57.7978,57.8599,57.7978,57.8511,4150.0
2021-10-28 09:50:00,65.2,65.34,65.2,65.28,7386.0,57.8333,57.9575,57.8333,57.9043,7386.0
2021-10-28 09:55:00,65.22,65.39,65.21,65.38,2240.0,57.8511,58.0019,57.8422,57.993,2240.0
2021-10-28 10:00:00,65.39,65.47,65.33,65.36,6604.0,58.0019,58.0728,57.9486,57.9752,6604.0
2021-10-28 10:05:00,65.38,65.39,65.3,65.3,3336.0,57.993,58.0019,57.922,57.922,3336.0
2021-10-28 10:10:00,65.29,65.32,65.19,65.22,7674.0,57.9132,57.9398,57.8244,57.8511,7674.0
2021-10-28 10:15:00,65.19,65.31,65.17,65.21,7220.0,57.8244,57.9309,57.8067,57.8422,7220.0
2021-10-28 10:20:00,65.2,65.21,65.14,65.17,3200.0,57.8333,57.8422,57.7801,57.8067,3200.0
2021-10-28 10:25:00,65.13,65.14,65.09,65.13,7034.0,57.7712,57.7801,57.7357,57.7712,7034.0
2021-10-28 10:30:00,65.15,65.19,65.11,65.13,5824.0,57.789,57.8244,57.7535,57.7712,5824.0
2021-10-28 10:35:00,65.17,65.2,65.16,65.18,3312.0,57.8067,57.8333,57.7978,57.8156,3312.0
2021-10-28 10:40:00,65.15,65.15,65.06,65.09,6224.0,57.789,57.789,57.7091,57.7357,6224.0
2021-10-28 10:45:00,65.06,65.2,65.03,65.2,5744.0,57.7091,57.8333,57.6825,57.8333,5744.0
2021-10-28 10:50:00,65.18,65.24,65.15,65.21,3630.0,57.8156,57.8688,57.789,57.8422,3630.0
2021-10-28 10:55:00,65.19,65.21,65.18,65.19,1534.0,57.8244,57.8422,57.8156,57.8244,1534.0
2021-10-28 11:00:00,65.21,65.29,65.2,65.21,9774.0,57.8422,57.9132,57.8333,57.8422,9774.0
2021-10-28 11:05:00,65.2,65.3,65.2,65.28,3376.0,57.8333,57.922,57.8333,57.9043,3376.0
2021-10-28 11:10:00,65.29,65.32,65.29,65.29,4622.0,57.9132,57.9398,57.9132,57.9132,4622.0
2021-10-28 11:15:00,65.28,65.33,65.28,65.29,4200.0,57.9043,57.9486,57.9043,57.9132,4200.0
2021-10-28 11:20:00,65.27,65.27,65.17,65.17,4106.0,57.8954,57.8954,57.8067,57.8067,4106.0
2021-10-28 11:25:00,65.2,65.21,65.16,65.16,4188.0,57.8333,57.8422,57.7978,57.7978,4188.0
2021-10-28 11:30:00,65.19,65.22,65.18,65.22,3142.0,57.8244,57.8511,57.8156,57.8511,3142.0
2021-10-28 11:35:00,65.26,65.31,65.26,65.29,4004.0,57.8865,57.9309,57.8865,57.9132,4004.0
2021-10-28 11:40:00,65.27,65.33,65.21,65.22,6598.0,57.8954,57.9486,57.8422,57.8511,6598.0
2021-10-28 11:45:00,65.21,65.28,65.14,65.14,3736.0,57.8422,57.9043,57.7801,57.7801,3736.0
2021-10-28 11:50:00,65.14,65.2,65.11,65.11,2326.0,57.7801,57.8333,57.7535,57.7535,2326.0
2021-10-28 11:55:00,65.08,65.11,65.08,65.11,3400.0,57.7269,57.7535,57.7269,57.7535,3400.0
2021-10-28 12:00:00,65.17,65.24,65.15,65.24,6414.0,57.8067,57.8688,57.789,57.8688,6414.0
2021-10-28 12:05:00,65.23,65.25,65.22,65.25,1200.0,57.8599,57.8777,57.8511,57.8777,1200.0
2021-10-28 12:10:00,65.24,65.25,65.22,65.25,3360.0,57.8688,57.8777,57.8511,57.8777,3360.0
2021-10-28 12:15:00,65.3,65.31,65.27,65.28,3950.0,57.922,57.9309,57.8954,57.9043,3950.0
2021-10-28 12:20:00,65.26,65.27,65.17,65.17,8840.0,57.8865,57.8954,57.8067,57.8067,8840.0
2021-10-28 12:25:00,65.17,65.2,65.14,65.14,3202.0,57.8067,57.8333,57.7801,57.7801,3202.0
2021-10-28 12:30:00,65.17,65.2,65.15,65.19,2386.0,57.8067,57.8333,57.789,57.8244,2386.0
2021-10-28 12:35:00,65.17,65.17,65.14,65.14,4040.0,57.8067,57.8067,57.7801,57.7801,4040.0
2021-10-28 12:40:00,65.11,65.16,65.08,65.15,3330.0,57.7535,57.7978,57.7269,57.789,3330.0
2021-10-28 12:45:00,65.17,65.19,65.16,65.16,2146.0,57.8067,57.8244,57.7978,57.7978,2146.0
2021-10-28 12:50:00,65.17,65.17,65.11,65.11,6244.0,57.8067,57.8067,57.7535,57.7535,6244.0
2021-10-28 12:55:00,65.11,65.16,65.11,65.16,1770.0,57.7535,57.7978,57.7535,57.7978,1770.0
2021-10-28 13:00:00,65.14,65.17,65.11,65.13,4808.0,57.7801,57.8067,57.7535,57.7712,4808.0
2021-10-28 13:05:00,65.14,65.16,65.13,65.13,3000.0,57.7801,57.7978,57.7712,57.7712,3000.0
2021-10-28 13:10:00,65.13,65.14,65.09,65.14,6948.0,57.7712,57.7801,57.7357,57.7801,6948.0
2021-10-28 13:15:00,65.14,65.14,65.13,65.13,5640.0,57.7801,57.7801,57.7712,57.7712,5640.0
2021-10-28 13:20:00,65.13,65.13,65.08,65.09,3900.0,57.7712,57.7712,57.7269,57.7357,3900.0
2021-10-28 13:25:00,65.09,65.09,65.05,65.08,6606.0,57.7357,57.7357,57.7003,57.7269,6606.0
2021-10-28 13:30:00,65.07,65.1,65.05,65.09,7216.0,57.718,57.7446,57.7003,57.7357,7216.0
2021-10-28 13:35:00,65.09,65.1,65.07,65.09,1810.0,57.7357,57.7446,57.718,57.7357,1810.0
2021-10-28 13:40:00,65.1,65.18,65.09,65.1,8666.0,57.7446,57.8156,57.7357,57.7446,8666.0
2021-10-28 13:45:00,65.1,65.1,65.04,65.05,3792.0,57.7446,57.7446,57.6914,57.7003,3792.0
2021-10-28 13:50:00,65.05,65.08,65.02,65.07,4792.0,57.7003,57.7269,57.6737,57.718,4792.0
2021-10-28 13:55:00,65.07,65.07,65.03,65.03,7150.0,57.718,57.718,57.6825,57.6825,7150.0
2021-10-28 14:00:00,65.01,65.07,65.01,65.04,3022.0,57.6648,57.718,57.6648,57.6914,3022.0
2021-10-28 14:05:00,65.04,65.07,65.01,65.01,5540.0,57.6914,57.718,57.6648,57.6648,5540.0
2021-10-28 14:10:00,65.0,65.02,65.0,65.0,2358.0,57.6559,57.6737,57.6559,57.6559,2358.0
2021-10-28 14:15:00,64.99,65.02,64.96,65.02,6244.0,57.647,57.6737,57.6204,57.6737,6244.0
2021-10-28 14:20:00,65.01,65.02,64.99,65.0,3884.0,57.6648,57.6737,57.647,57.6559,3884.0
2021-10-28 14:25:00,65.0,65.01,64.96,64.98,5448.0,57.6559,57.6648,57.6204,57.6382,5448.0
2021-10-28 14:30:00,64.98,65.03,64.95,65.03,4976.0,57.6382,57.6825,57.6116,57.6825,4976.0
2021-10-28 14:35:00,65.03,65.1,65.03,65.1,16758.0,57.6825,57.7446,57.6825,57.7446,16758.0
2021-10-28 14:40:00,65.08,65.08,65.05,65.06,5016.0,57.7269,57.7269,57.7003,57.7091,5016.0
2021-10-28 14:45:00,65.03,65.06,65.03,65.05,11274.0,57.6825,57.7091,57.6825,57.7003,11274.0
2021-10-28 14:50:00,65.04,65.04,64.95,64.95,10082.0,57.6914,57.6914,57.6116,57.6116,10082.0
2021-10-28 14:55:00,64.96,64.97,64.87,64.87,7812.0,57.6204,57.6293,57.5406,57.5406,7812.0
2021-10-28 15:00:00,64.88,64.89,64.83,64.87,10268.0,57.5495,57.5583,57.5051,57.5406,10268.0
2021-10-28 15:05:00,64.88,64.88,64.74,64.74,48342.0,57.5495,57.5495,57.4253,57.4253,48342.0
2021-10-28 15:10:00,64.73,64.77,64.69,64.77,20004.0,57.4164,57.4519,57.3809,57.4519,20004.0
2021-10-28 15:15:00,64.75,64.75,64.64,64.64,13806.0,57.4342,57.4342,57.3366,57.3366,13806.0
2021-10-28 15:20:00,64.64,64.69,64.61,64.65,22500.0,57.3366,57.3809,57.31,57.3455,22500.0
2021-10-28 15:25:00,64.65,64.65,64.59,64.62,27752.0,57.3455,57.3455,57.2922,57.3189,27752.0
2021-10-28 15:30:00,64.63,64.72,64.61,64.64,37834.0,57.3277,57.4076,57.31,57.3366,37834.0
2021-10-28 15:35:00,64.64,64.77,64.64,64.73,50510.0,57.3366,57.4519,57.3366,57.4164,50510.0
2021-10-28 15:40:00,64.73,64.81,64.73,64.79,71924.0,57.4164,57.4874,57.4164,57.4696,71924.0
2021-10-28 15:45:00,64.8,64.85,64.78,64.85,81914.0,57.4785,57.5229,57.4608,57.5229,81914.0
2021-10-28 15:50:00,64.86,64.91,64.85,64.88,146370.0,57.5317,57.5761,57.5229,57.5495,146370.0
2021-10-28 15:55:00,64.89,65.0,64.83,64.86,365460.0,57.5583,57.6559,57.5051,57.5317,365460.0
2021-10-29 09:30:00,64.79,64.8,64.58,64.8,47774.0,57.4696,57.4785,57.2834,57.4785,47774.0
2021-10-29 09:35:00,64.98,64.98,64.75,64.9,6254.0,57.6382,57.6382,57.4342,57.5672,6254.0
2021-10-29 09:40:00,64.82,64.87,64.73,64.73,7220.0,57.4963,57.5406,57.4164,57.4164,7220.0
2021-10-29 09:45:00,64.79,64.83,64.67,64.76,12594.0,57.4696,57.5051,57.3632,57.443,12594.0
2021-10-29 09:50:00,64.83,64.87,64.73,64.73,8686.0,57.5051,57.5406,57.4164,57.4164,8686.0
2021-10-29 09:55:00,64.83,64.85,64.76,64.79,11606.0,57.5051,57.5229,57.443,57.4696,11606.0
2021-10-29 10:00:00,64.78,64.86,64.74,64.8,15264.0,57.4608,57.5317,57.4253,57.4785,15264.0
2021-10-29 10:05:00,64.84,64.86,64.75,64.81,9416.0,57.514,57.5317,57.4342,57.4874,9416.0
2021-10-29 10:10:00,64.78,64.85,64.73,64.73,11988.0,57.4608,57.5229,57.4164,57.4164,11988.0
2021-10-29 10:15:00,64.67,64.77,64.65,64.71,8132.0,57.3632,57.4519,57.3455,57.3987,8132.0
2021-10-29 10:20:00,64.68,64.71,64.63,64.64,25036.0,57.3721,57.3987,57.3277,57.3366,25036.0
2021-10-29 10:25:00,64.64,64.67,64.55,64.63,20956.0,57.3366,57.3632,57.2568,57.3277,20956.0
2021-10-29 10:30:00,64.66,64.66,64.53,64.56,9460.0,57.3543,57.3543,57.239,57.2656,9460.0
2021-10-29 10:35:00,64.56,64.61,64.53,64.57,13802.0,57.2656,57.31,57.239,57.2745,13802.0
2021-10-29 10:40:00,64.56,64.56,64.47,64.52,7358.0,57.2656,57.2656,57.1858,57.2301,7358.0
2021-10-29 10:45:00,64.52,64.53,64.46,64.5,8658.0,57.2301,57.239,57.1769,57.2124,8658.0
2021-10-29 10:50:00,64.49,64.51,64.42,64.42,6818.0,57.2035,57.2213,57.1414,57.1414,6818.0
2021-10-29 10:55:00,64.42,64.46,64.36,64.38,9580.0,57.1414,57.1769,57.0882,57.106,9580.0
2021-10-29 11:00:00,64.39,64.39,64.3,64.34,13988.0,57.1148,57.1148,57.035,57.0705,13988.0
2021-10-29 11:05:00,64.34,64.36,64.27,64.27,7444.0,57.0705,57.0882,57.0084,57.0084,7444.0
2021-10-29 11:10:00,64.27,64.29,64.25,64.25,9520.0,57.0084,57.0261,56.9907,56.9907,9520.0
2021-10-29 11:15:00,64.26,64.27,64.16,64.16,4292.0,56.9995,57.0084,56.9108,56.9108,4292.0
2021-10-29 11:20:00,64.15,64.15,64.01,64.01,18726.0,56.902,56.902,56.7778,56.7778,18726.0
2021-10-29 11:25:00,64.03,64.04,63.85,63.85,15318.0,56.7955,56.8044,56.6359,56.6359,15318.0
2021-10-29 11:30:00,63.87,63.89,63.81,63.84,28094.0,56.6536,56.6713,56.6004,56.627,28094.0
2021-10-29 11:35:00,63.83,63.85,63.78,63.85,9516.0,56.6181,56.6359,56.5738,56.6359,9516.0
2021-10-29 11:40:00,63.85,63.86,63.68,63.7,8692.0,56.6359,56.6447,56.4851,56.5028,8692.0
2021-10-29 11:45:00,63.71,63.84,63.71,63.82,7022.0,56.5117,56.627,56.5117,56.6092,7022.0
2021-10-29 11:50:00,63.86,64.13,63.86,64.13,19590.0,56.6447,56.8842,56.6447,56.8842,19590.0
2021-10-29 11:55:00,64.17,64.24,64.08,64.11,22134.0,56.9197,56.9818,56.8399,56.8665,22134.0
2021-10-29 12:00:00,64.11,64.12,64.07,64.11,11728.0,56.8665,56.8753,56.831,56.8665,11728.0
2021-10-29 12:05:00,64.1,64.28,64.09,64.25,7576.0,56.8576,57.0173,56.8487,56.9907,7576.0
2021-10-29 12:10:00,64.27,64.28,64.16,64.18,9084.0,57.0084,57.0173,56.9108,56.9286,9084.0
2021-10-29 12:15:00,64.19,64.21,64.14,64.17,7514.0,56.9374,56.9552,56.8931,56.9197,7514.0
2021-10-29 12:20:00,64.14,64.2,64.13,64.13,10700.0,56.8931,56.9463,56.8842,56.8842,10700.0
2021-10-29 12:25:00,64.13,64.21,64.11,64.11,20308.0,56.8842,56.9552,56.8665,56.8665,20308.0
2021-10-29 12:30:00,64.14,64.16,64.1,64.11,9508.0,56.8931,56.9108,56.8576,56.8665,9508.0
2021-10-29 12:35:00,64.11,64.16,64.1,64.16,4834.0,56.8665,56.9108,56.8576,56.9108,4834.0
2021-10-29 12:40:00,64.16,64.19,64.16,64.17,6584.0,56.9108,56.9374,56.9108,56.9197,6584.0
2021-10-29 12:45:00,64.19,64.21,64.12,64.17,15794.0,56.9374,56.9552,56.8753,56.9197,15794.0
2021-10-29 12:50:00,64.17,64.19,64.11,64.17,16210.0,56.9197,56.9374,56.8665,56.9197,16210.0
2021-10-29 12:55:00,64.13,64.16,64.08,64.08,19522.0,56.8842,56.9108,56.8399,56.8399,19522.0
2021-10-29 13:00:00,64.06,64.09,64.06,64.08,10784.0,56.8221,56.8487,56.8221,56.8399,10784.0
2021-10-29 13:05:00,64.08,64.11,64.06,64.07,8656.0,56.8399,56.8665,56.8221,56.831,8656.0
2021-10-29 13:10:00,64.07,64.11,64.06,64.08,7632.0,56.831,56.8665,56.8221,56.8399,7632.0
2021-10-29 13:15:00,64.09,64.11,64.04,64.06,9394.0,56.8487,56.8665,56.8044,56.8221,9394.0
2021-10-29 13:20:00,64.04,64.08,63.96,64.01,12808.0,56.8044,56.8399,56.7334,56.7778,12808.0
2021-10-29 13:25:00,63.99,64.01,63.99,64.0,2902.0,56.76,56.7778,56.76,56.7689,2902.0
2021-10-29 13:30:00,64.03,64.03,63.93,63.97,5560.0,56.7955,56.7955,56.7068,56.7423,5560.0
2021-10-29 13:35:00,63.96,63.97,63.95,63.97,6168.0,56.7334,56.7423,56.7246,56.7423,6168.0
2021-10-29 13:40:00,63.95,63.96,63.92,63.92,10852.0,56.7246,56.7334,56.6979,56.6979,10852.0
2021-10-29 13:45:00,63.94,63.95,63.84,63.84,13240.0,56.7157,56.7246,56.627,56.627,13240.0
2021-10-29 13:50:00,63.83,63.91,63.82,63.91,10600.0,56.6181,56.6891,56.6092,56.6891,10600.0
2021-10-29 13:55:00,63.92,63.96,63.9,63.94,10364.0,56.6979,56.7334,56.6802,56.7157,10364.0
2021-10-29 14:00:00,63.94,63.96,63.85,63.85,8474.0,56.7157,56.7334,56.6359,56.6359,8474.0
2021-10-29 14:05:00,63.87,63.87,63.77,63.84,8126.0,56.6536,56.6536,56.5649,56.627,8126.0
2021-10-29 14:10:00,63.85,63.85,63.7,63.7,31878.0,56.6359,56.6359,56.5028,56.5028,31878.0
2021-10-29 14:15:00,63.7,63.73,63.67,63.69,15872.0,56.5028,56.5294,56.4762,56.4939,15872.0
2021-10-29 14:20:00,63.71,63.74,63.68,63.71,14356.0,56.5117,56.5383,56.4851,56.5117,14356.0
2021-10-29 14:25:00,63.71,63.77,63.66,63.74,13472.0,56.5117,56.5649,56.4673,56.5383,13472.0
2021-10-29 14:30:00,63.73,63.74,63.69,63.71,5752.0,56.5294,56.5383,56.4939,56.5117,5752.0
2021-10-29 14:35:00,63.72,63.74,63.63,63.66,15156.0,56.5205,56.5383,56.4407,56.4673,15156.0
2021-10-29 14:40:00,63.69,63.73,63.67,63.72,12294.0,56.4939,56.5294,56.4762,56.5205,12294.0
2021-10-29 14:45:00,63.71,63.72,63.67,63.7,13334.0,56.5117,56.5205,56.4762,56.5028,13334.0
2021-10-29 14:50:00,63.69,63.76,63.69,63.74,10770.0,56.4939,56.556,56.4939,56.5383,10770.0
2021-10-29 14:55:00,63.71,63.73,63.63,63.66,7008.0,56.5117,56.5294,56.4407,56.4673,7008.0
2021-10-29 15:00:00,63.63,63.68,63.6,63.61,34404.0,56.4407,56.4851,56.4141,56.423,34404.0
2021-10-29 15:05:00,63.63,63.71,63.63,63.66,9010.0,56.4407,56.5117,56.4407,56.4673,9010.0
2021-10-29 15:10:00,63.68,63.68,63.61,63.63,12922.0,56.4851,56.4851,56.423,56.4407,12922.0
2021-10-29 15:15:00,63.61,63.61,63.45,63.52,20056.0,56.423,56.423,56.281,56.3431,20056.0
2021-10-29 15:20:00,63.53,63.56,63.49,63.52,13380.0,56.352,56.3786,56.3165,56.3431,13380.0
2021-10-29 15:25:00,63.52,63.61,63.48,63.6,13026.0,56.3431,56.423,56.3077,56.4141,13026.0
2021-10-29 15:30:00,63.61,63.71,63.6,63.68,29898.0,56.423,56.5117,56.4141,56.4851,29898.0
2021-10-29 15:35:00,63.67,63.77,63.66,63.75,38100.0,56.4762,56.5649,56.4673,56.5471,38100.0
2021-10-29 15:40:00,63.76,63.93,63.74,63.82,48850.0,56.556,56.7068,56.5383,56.6092,48850.0
2021-10-29 15:45:00,63.81,63.86,63.76,63.78,86122.0,56.6004,56.6447,56.556,56.5738,86122.0
2021-10-29 15:50:00,63.81,63.98,63.79,63.95,122622.0,56.6004,56.7512,56.5826,56.7246,122622.0
2021-10-29 15:55:00,63.96,64.04,63.8,63.81,311114.0,56.7334,56.8044,56.5915,56.6004,311114.0
2021-11-01 09:30:00,63.95,64.06,63.82,63.87,26804.0,56.7246,56.8221,56.6092,56.6536,26804.0
2021-11-01 09:35:00,64.11,64.17,64.04,64.08,6994.0,56.8665,56.9197,56.8044,56.8399,6994.0
2021-11-01 09:40:00,64.1,64.34,64.1,64.16,11650.0,56.8576,57.0705,56.8576,56.9108,11650.0
2021-11-01 09:45:00,64.22,64.23,64.05,64.05,8256.0,56.964,56.9729,56.8133,56.8133,8256.0
2021-11-01 09:50:00,63.91,64.17,63.88,64.15,5946.0,56.6891,56.9197,56.6625,56.902,5946.0
2021-11-01 09:55:00,64.12,64.19,63.99,64.03,13302.0,56.8753,56.9374,56.76,56.7955,13302.0
2021-11-01 10:00:00,64.0,64.05,63.93,64.04,14786.0,56.7689,56.8133,56.7068,56.8044,14786.0
2021-11-01 10:05:00,64.06,64.31,64.06,64.23,7834.0,56.8221,57.0439,56.8221,56.9729,7834.0
2021-11-01 10:10:00,64.21,64.28,64.14,64.19,17454.0,56.9552,57.0173,56.8931,56.9374,17454.0
2021-11-01 10:15:00,64.23,64.26,64.14,64.14,33758.0,56.9729,56.9995,56.8931,56.8931,33758.0
2021-11-01 10:20:00,64.14,64.23,64.01,64.05,16134.0,56.8931,56.9729,56.7778,56.8133,16134.0
2021-11-01 10:25:00,64.07,64.14,64.03,64.09,16616.0,56.831,56.8931,56.7955,56.8487,16616.0
2021-11-01 10:30:00,64.03,64.03,63.94,64.01,5416.0,56.7955,56.7955,56.7157,56.7778,5416.0
2021-11-01 10:35:00,63.96,63.96,63.88,63.89,5528.0,56.7334,56.7334,56.6625,56.6713,5528.0
2021-11-01 10:40:00,63.91,63.98,63.9,63.98,5642.0,56.6891,56.7512,56.6802,56.7512,5642.0
2021-11-01 10:45:00,64.0,64.01,63.95,63.97,4662.0,56.7689,56.7778,56.7246,56.7423,4662.0
2021-11-01 10:50:00,63.95,64.01,63.94,63.94,9000.0,56.7246,56.7778,56.7157,56.7157,9000.0
2021-11-01 10:55:00,63.96,64.02,63.92,63.94,4354.0,56.7334,56.7866,56.6979,56.7157,4354.0
2021-11-01 11:00:00,63.94,64.06,63.94,64.06,8864.0,56.7157,56.8221,56.7157,56.8221,8864.0
2021-11-01 11:05:00,64.07,64.21,64.07,64.19,13746.0,56.831,56.9552,56.831,56.9374,13746.0
2021-11-01 11:10:00,64.2,64.23,64.19,64.22,4890.0,56.9463,56.9729,56.9374,56.964,4890.0
2021-11-01 11:15:00,64.22,64.33,64.22,64.33,20904.0,56.964,57.0616,56.964,57.0616,20904.0
2021-11-01 11:20:00,64.33,64.36,64.3,64.36,5054.0,57.0616,57.0882,57.035,57.0882,5054.0
2021-11-01 11:25:00,64.39,64.42,64.38,64.39,4344.0,57.1148,57.1414,57.106,57.1148,4344.0
2021-11-01 11:30:00,64.41,64.42,64.36,64.37,9104.0,57.1326,57.1414,57.0882,57.0971,9104.0
2021-11-01 11:35:00,64.36,64.39,64.33,64.39,8398.0,57.0882,57.1148,57.0616,57.1148,8398.0
2021-11-01 11:40:00,64.39,64.43,64.37,64.39,15370.0,57.1148,57.1503,57.0971,57.1148,15370.0
2021-11-01 11:45:00,64.42,64.42,64.31,64.33,2712.0,57.1414,57.1414,57.0439,57.0616,2712.0
2021-11-01 11:50:00,64.32,64.32,64.27,64.27,2146.0,57.0527,57.0527,57.0084,57.0084,2146.0
2021-11-01 11:55:00,64.28,64.3,64.17,64.17,4954.0,57.0173,57.035,56.9197,56.9197,4954.0
2021-11-01 12:00:00,64.17,64.17,64.06,64.07,20768.0,56.9197,56.9197,56.8221,56.831,20768.0
2021-11-01 12:05:00,64.09,64.09,63.94,63.97,12206.0,56.8487,56.8487,56.7157,56.7423,12206.0
2021-11-01 12:10:00,63.98,64.02,63.84,63.88,15554.0,56.7512,56.7866,56.627,56.6625,15554.0
2021-11-01 12:15:00,63.88,64.05,63.88,64.01,15596.0,56.6625,56.8133,56.6625,56.7778,15596.0
2021-11-01 12:20:00,64.03,64.1,64.02,64.1,3582.0,56.7955,56.8576,56.7866,56.8576,3582.0
2021-11-01 12:25:00,64.11,64.13,64.08,64.08,6382.0,56.8665,56.8842,56.8399,56.8399,6382.0
2021-11-01 12:30:00,64.08,64.09,64.05,64.06,7960.0,56.8399,56.8487,56.8133,56.8221,7960.0
2021-11-01 12:35:00,64.07,64.16,64.05,64.16,8058.0,56.831,56.9108,56.8133,56.9108,8058.0
2021-11-01 12:40:00,64.16,64.23,64.16,64.21,6620.0,56.9108,56.9729,56.9108,56.9552,6620.0
2021-11-01 12:45:00,64.21,64.22,64.14,64.22,10888.0,56.9552,56.964,56.8931,56.964,10888.0
2021-11-01 12:50:00,64.22,64.3,64.22,64.3,4782.0,56.964,57.035,56.964,57.035,4782.0
2021-11-01 12:55:00,64.31,64.35,64.29,64.35,9770.0,57.0439,57.0794,57.0261,57.0794,9770.0
2021-11-01 13:00:00,64.35,64.35,64.31,64.32,7840.0,57.0794,57.0794,57.0439,57.0527,7840.0
2021-11-01 13:05:00,64.31,64.31,64.28,64.28,12562.0,57.0439,57.0439,57.0173,57.0173,12562.0
2021-11-01 13:10:00,64.27,64.28,64.11,64.11,20058.0,57.0084,57.0173,56.8665,56.8665,20058.0
2021-11-01 13:15:00,64.1,64.16,64.08,64.1,7700.0,56.8576,56.9108,56.8399,56.8576,7700.0
2021-11-01 13:20:00,64.08,64.19,64.07,64.1,5830.0,56.8399,56.9374,56.831,56.8576,5830.0
2021-11-01 13:25:00,64.08,64.16,64.08,64.11,27566.0,56.8399,56.9108,56.8399,56.8665,27566.0
2021-11-01 13:30:00,64.11,64.14,64.02,64.05,19246.0,56.8665,56.8931,56.7866,56.8133,19246.0
2021-11-01 13:35:00,63.99,64.06,63.99,63.99,16878.0,56.76,56.8221,56.76,56.76,16878.0
2021-11-01 13:40:00,63.99,64.06,63.99,64.01,10106.0,56.76,56.8221,56.76,56.7778,10106.0
2021-11-01 13:45:00,64.05,64.06,64.01,64.03,9866.0,56.8133,56.8221,56.7778,56.7955,9866.0
2021-11-01 13:50:00,64.02,64.03,63.98,63.99,7784.0,56.7866,56.7955,56.7512,56.76,7784.0
2021-11-01 13:55:00,63.98,64.03,63.98,64.03,7342.0,56.7512,56.7955,56.7512,56.7955,7342.0
2021-11-01 14:00:00,64.01,64.04,64.0,64.01,11184.0,56.7778,56.8044,56.7689,56.7778,11184.0
2021-11-01 14:05:00,64.03,64.06,63.99,64.01,45026.0,56.7955,56.8221,56.76,56.7778,45026.0
2021-11-01 14:10:00,64.03,64.06,64.0,64.03,8134.0,56.7955,56.8221,56.7689,56.7955,8134.0
2021-11-01 14:15:00,64.02,64.04,64.0,64.02,7220.0,56.7866,56.8044,56.7689,56.7866,7220.0
2021-11-01 14:20:00,64.02,64.07,64.0,64.06,6934.0,56.7866,56.831,56.7689,56.8221,6934.0
2021-11-01 14:25:00,64.07,64.11,64.04,64.1,5804.0,56.831,56.8665,56.8044,56.8576,5804.0
2021-11-01 14:30:00,64.11,64.28,64.11,64.26,4370.0,56.8665,57.0173,56.8665,56.9995,4370.0
2021-11-01 14:35:00,64.29,64.39,64.29,64.37,7062.0,57.0261,57.1148,57.0261,57.0971,7062.0
2021-11-01 14:40:00,64.37,64.44,64.36,64.43,9526.0,57.0971,57.1592,57.0882,57.1503,9526.0
2021-11-01 14:45:00,64.45,64.53,64.43,64.53,2898.0,57.1681,57.239,57.1503,57.239,2898.0
2021-11-01 14:50:00,64.54,64.55,64.51,64.54,6940.0,57.2479,57.2568,57.2213,57.2479,6940.0
2021-11-01 14:55:00,64.55,64.62,64.53,64.53,18684.0,57.2568,57.3189,57.239,57.239,18684.0
2021-11-01 15:00:00,64.53,64.57,64.51,64.55,7394.0,57.239,57.2745,57.2213,57.2568,7394.0
2021-11-01 15:05:00,64.53,64.53,64.49,64.52,6844.0,57.239,57.239,57.2035,57.2301,6844.0
2021-11-01 15:10:00,64.51,64.51,64.36,64.38,12308.0,57.2213,57.2213,57.0882,57.106,12308.0
2021-11-01 15:15:00,64.41,64.42,64.36,64.36,5112.0,57.1326,57.1414,57.0882,57.0882,5112.0
2021-11-01 15:20:00,64.38,64.42,64.35,64.4,9132.0,57.106,57.1414,57.0794,57.1237,9132.0
2021-11-01 15:25:00,64.39,64.45,64.37,64.44,9592.0,57.1148,57.1681,57.0971,57.1592,9592.0
2021-11-01 15:30:00,64.44,64.56,64.43,64.52,16184.0,57.1592,57.2656,57.1503,57.2301,16184.0
2021-11-01 15:35:00,64.52,64.53,64.44,64.44,28498.0,57.2301,57.239,57.1592,57.1592,28498.0
2021-11-01 15:40:00,64.44,64.44,64.39,64.42,26054.0,57.1592,57.1592,57.1148,57.1414,26054.0
2021-11-01 15:45:00,64.42,64.46,64.33,64.34,24028.0,57.1414,57.1769,57.0616,57.0705,24028.0
2021-11-01 15:50:00,64.36,64.49,64.34,64.42,39802.0,57.0882,57.2035,57.0705,57.1414,39802.0
2021-11-01 15:55:00,64.44,64.46,64.38,64.46,224072.0,57.1592,57.1769,57.106,57.1769,224072.0
2021-11-02 09:30:00,64.63,64.63,64.61,64.62,11190.0,57.3277,57.3277,57.31,57.3189,11190.0
2021-11-02 09:35:00,64.56,64.61,64.41,64.47,2000.0,57.2656,57.31,57.1326,57.1858,2000.0
2021-11-02 09:40:00,64.41,64.53,64.32,64.53,16444.0,57.1326,57.239,57.0527,57.239,16444.0
2021-11-02 09:45:00,64.54,64.54,64.45,64.47,4638.0,57.2479,57.2479,57.1681,57.1858,4638.0
2021-11-02 09:50:00,64.44,64.48,64.36,64.39,10814.0,57.1592,57.1947,57.0882,57.1148,10814.0
2021-11-02 09:55:00,64.35,64.35,64.18,64.27,4212.0,57.0794,57.0794,56.9286,57.0084,4212.0
2021-11-02 10:00:00,64.34,64.4,64.23,64.24,8618.0,57.0705,57.1237,56.9729,56.9818,8618.0
2021-11-02 10:05:00,64.25,64.25,64.05,64.14,5380.0,56.9907,56.9907,56.8133,56.8931,5380.0
2021-11-02 10:10:00,64.14,64.2,64.01,64.2,6634.0,56.8931,56.9463,56.7778,56.9463,6634.0
2021-11-02 10:15:00,64.27,64.27,64.17,64.17,4442.0,57.0084,57.0084,56.9197,56.9197,4442.0
2021-11-02 10:20:00,64.14,64.22,64.14,64.21,8354.0,56.8931,56.964,56.8931,56.9552,8354.0
2021-11-02 10:25:00,64.17,64.19,64.1,64.11,4564.0,56.9197,56.9374,56.8576,56.8665,4564.0
2021-11-02 10:30:00,64.05,64.1,64.04,64.07,5924.0,56.8133,56.8576,56.8044,56.831,5924.0
2021-11-02 10:35:00,64.0,64.01,63.93,63.93,5426.0,56.7689,56.7778,56.7068,56.7068,5426.0
2021-11-02 10:40:00,63.91,63.94,63.86,63.91,8114.0,56.6891,56.7157,56.6447,56.6891,8114.0
2021-11-02 10:45:00,63.84,63.87,63.76,63.77,6214.0,56.627,56.6536,56.556,56.5649,6214.0
2021-11-02 10:50:00,63.74,63.77,63.69,63.69,6918.0,56.5383,56.5649,56.4939,56.4939,6918.0
2021-11-02 10:55:00,63.72,63.74,63.61,63.62,21608.0,56.5205,56.5383,56.423,56.4318,21608.0
2021-11-02 11:00:00,63.62,63.65,63.53,63.65,18810.0,56.4318,56.4584,56.352,56.4584,18810.0
2021-11-02 11:05:00,63.64,63.91,63.64,63.91,11072.0,56.4496,56.6891,56.4496,56.6891,11072.0
2021-11-02 11:10:00,63.9,63.93,63.88,63.93,4796.0,56.6802,56.7068,56.6625,56.7068,4796.0
2021-11-02 11:15:00,63.95,64.04,63.83,63.86,29912.0,56.7246,56.8044,56.6181,56.6447,29912.0
2021-11-02 11:20:00,63.82,63.88,63.66,63.79,76938.0,56.6092,56.6625,56.4673,56.5826,76938.0
2021-11-02 11:25:00,63.81,63.89,63.73,63.73,16416.0,56.6004,56.6713,56.5294,56.5294,16416.0
2021-11-02 11:30:00,63.76,63.84,63.56,63.84,82656.0,56.556,56.627,56.3786,56.627,82656.0
2021-11-02 11:35:00,63.86,63.88,63.67,63.67,41572.0,56.6447,56.6625,56.4762,56.4762,41572.0
2021-11-02 11:40:00,63.67,63.81,63.61,63.7,53416.0,56.4762,56.6004,56.423,56.5028,53416.0
2021-11-02 11:45:00,63.71,63.74,63.6,63.69,24348.0,56.5117,56.5383,56.4141,56.4939,24348.0
2021-11-02 11:50:00,63.69,63.72,63.63,63.67,18976.0,56.4939,56.5205,56.4407,56.4762,18976.0
2021-11-02 11:55:00,63.67,63.7,63.6,63.62,18280.0,56.4762,56.5028,56.4141,56.4318,18280.0
2021-11-02 12:00:00,63.62,63.63,63.56,63.6,12888.0,56.4318,56.4407,56.3786,56.4141,12888.0
2021-11-02 12:05:00,63.6,63.62,63.55,63.6,9964.0,56.4141,56.4318,56.3697,56.4141,9964.0
2021-11-02 12:10:00,63.62,63.66,63.58,63.64,6818.0,56.4318,56.4673,56.3964,56.4496,6818.0
2021-11-02 12:15:00,63.64,63.66,63.61,63.64,12088.0,56.4496,56.4673,56.423,56.4496,12088.0
2021-11-02 12:20:00,63.63,63.69,63.6,63.6,58672.0,56.4407,56.4939,56.4141,56.4141,58672.0
2021-11-02 12:25:00,63.6,63.6,63.55,63.56,17678.0,56.4141,56.4141,56.3697,56.3786,17678.0
2021-11-02 12:30:00,63.56,63.62,63.54,63.57,18974.0,56.3786,56.4318,56.3609,56.3875,18974.0
2021-11-02 12:35:00,63.56,63.6,63.54,63.58,19516.0,56.3786,56.4141,56.3609,56.3964,19516.0
2021-11-02 12:40:00,63.58,63.67,63.57,63.67,13496.0,56.3964,56.4762,56.3875,56.4762,13496.0
2021-11-02 12:45:00,63.66,63.66,63.54,63.6,34496.0,56.4673,56.4673,56.3609,56.4141,34496.0
2021-11-02 12:50:00,63.61,63.66,63.57,63.63,15816.0,56.423,56.4673,56.3875,56.4407,15816.0
2021-11-02 12:55:00,63.63,63.71,63.6,63.68,58578.0,56.4407,56.5117,56.4141,56.4851,58578.0
2021-11-02 13:00:00,63.68,63.76,63.63,63.66,78460.0,56.4851,56.556,56.4407,56.4673,78460.0
2021-11-02 13:05:00,63.68,63.7,63.58,63.6,69570.0,56.4851,56.5028,56.3964,56.4141,69570.0
2021-11-02 13:10:00,63.62,63.76,63.59,63.73,23474.0,56.4318,56.556,56.4052,56.5294,23474.0
2021-11-02 13:15:00,63.74,63.76,63.69,63.73,20220.0,56.5383,56.556,56.4939,56.5294,20220.0
2021-11-02 13:20:00,63.76,63.79,63.73,63.73,15832.0,56.556,56.5826,56.5294,56.5294,15832.0
2021-11-02 13:25:00,63.71,63.74,63.71,63.73,7166.0,56.5117,56.5383,56.5117,56.5294,7166.0
2021-11-02 13:30:00,63.71,63.75,63.71,63.74,8578.0,56.5117,56.5471,56.5117,56.5383,8578.0
2021-11-02 13:35:00,63.75,63.8,63.74,63.75,13116.0,56.5471,56.5915,56.5383,56.5471,13116.0
2021-11-02 13:40:00,63.74,63.78,63.74,63.75,13258.0,56.5383,56.5738,56.5383,56.5471,13258.0
2021-11-02 13:45:00,63.75,63.77,63.74,63.76,7244.0,56.5471,56.5649,56.5383,56.556,7244.0
2021-11-02 13:50:00,63.74,63.75,63.69,63.69,11508.0,56.5383,56.5471,56.4939,56.4939,11508.0
2021-11-02 13:55:00,63.68,63.78,63.62,63.76,22288.0,56.4851,56.5738,56.4318,56.556,22288.0
2021-11-02 14:00:00,63.74,63.77,63.73,63.76,10164.0,56.5383,56.5649,56.5294,56.556,10164.0
2021-11-02 14:05:00,63.76,63.8,63.74,63.75,21414.0,56.556,56.5915,56.5383,56.5471,21414.0
2021-11-02 14:10:00,63.77,63.91,63.75,63.81,28890.0,56.5649,56.6891,56.5471,56.6004,28890.0
2021-11-02 14:15:00,63.81,63.97,63.78,63.88,69490.0,56.6004,56.7423,56.5738,56.6625,69490.0
2021-11-02 14:20:00,63.88,63.9,63.85,63.88,6246.0,56.6625,56.6802,56.6359,56.6625,6246.0
2021-11-02 14:25:00,63.88,63.94,63.85,63.88,17100.0,56.6625,56.7157,56.6359,56.6625,17100.0
2021-11-02 14:30:00,63.88,63.97,63.87,63.9,49330.0,56.6625,56.7423,56.6536,56.6802,49330.0
2021-11-02 14:35:00,63.88,64.01,63.84,64.0,90306.0,56.6625,56.7778,56.627,56.7689,90306.0
2021-11-02 14:40:00,64.0,64.03,63.94,64.03,23720.0,56.7689,56.7955,56.7157,56.7955,23720.0
2021-11-02 14:45:00,64.04,64.11,64.04,64.07,10010.0,56.8044,56.8665,56.8044,56.831,10010.0
2021-11-02 14:50:00,64.05,64.08,64.04,64.08,4454.0,56.8133,56.8399,56.8044,56.8399,4454.0
2021-11-02 14:55:00,64.07,64.14,64.07,64.11,13966.0,56.831,56.8931,56.831,56.8665,13966.0
2021-11-02 15:00:00,64.07,64.15,64.06,64.14,11408.0,56.831,56.902,56.8221,56.8931,11408.0
2021-11-02 15:05:00,64.13,64.14,64.08,64.1,6466.0,56.8842,56.8931,56.8399,56.8576,6466.0
2021-11-02 15:10:00,64.09,64.13,64.07,64.08,9976.0,56.8487,56.8842,56.831,56.8399,9976.0
2021-11-02 15:15:00,64.08,64.08,63.97,63.98,14512.0,56.8399,56.8399,56.7423,56.7512,14512.0
2021-11-02 15:20:00,63.96,64.0,63.91,63.93,11084.0,56.7334,56.7689,56.6891,56.7068,11084.0
2021-11-02 15:25:00,63.92,63.94,63.88,63.89,17728.0,56.6979,56.7157,56.6625,56.6713,17728.0
2021-11-02 15:30:00,63.88,63.88,63.82,63.88,17988.0,56.6625,56.6625,56.6092,56.6625,17988.0
2021-11-02 15:35:00,63.92,63.96,63.88,63.88,19580.0,56.6979,56.7334,56.6625,56.6625,19580.0
2021-11-02 15:40:00,63.87,63.91,63.87,63.88,17348.0,56.6536,56.6891,56.6536,56.6625,17348.0
2021-11-02 15:45:00,63.91,63.98,63.87,63.98,33408.0,56.6891,56.7512,56.6536,56.7512,33408.0
2021-11-02 15:50:00,63.99,64.02,63.97,63.98,51990.0,56.76,56.7866,56.7423,56.7512,51990.0
2021-11-02 15:55:00,63.98,64.05,63.95,64.03,173928.0,56.7512,56.8133,56.7246,56.7955,173928.0
2021-11-03 09:30:00,63.85,64.3,63.81,64.3,19146.0,56.6359,57.035,56.6004,57.035,19146.0
2021-11-03 09:35:00,64.17,64.28,64.08,64.26,6762.0,56.9197,57.0173,56.8399,56.9995,6762.0
2021-11-03 09:40:00,64.3,64.42,64.19,64.32,39708.0,57.035,57.1414,56.9374,57.0527,39708.0
2021-11-03 09:45:00,64.28,64.33,64.24,64.25,2900.0,57.0173,57.0616,56.9818,56.9907,2900.0
2021-11-03 09:50:00,64.32,64.33,64.22,64.33,2828.0,57.0527,57.0616,56.964,57.0616,2828.0
2021-11-03 09:55:00,64.34,64.44,64.29,64.29,18486.0,57.0705,57.1592,57.0261,57.0261,18486.0
2021-11-03 10:00:00,64.31,64.33,64.22,64.24,4436.0,57.0439,57.0616,56.964,56.9818,4436.0
2021-11-03 10:05:00,64.21,64.26,64.13,64.21,3260.0,56.9552,56.9995,56.8842,56.9552,3260.0
2021-11-03 10:10:00,64.19,64.27,64.18,64.23,3464.0,56.9374,57.0084,56.9286,56.9729,3464.0
2021-11-03 10:15:00,64.23,64.24,64.18,64.18,4312.0,56.9729,56.9818,56.9286,56.9286,4312.0
2021-11-03 10:20:00,64.18,64.19,64.04,64.19,10910.0,56.9286,56.9374,56.8044,56.9374,10910.0
2021-11-03 10:25:00,64.19,64.21,64.1,64.1,3822.0,56.9374,56.9552,56.8576,56.8576,3822.0
2021-11-03 10:30:00,64.14,64.14,63.93,63.99,3692.0,56.8931,56.8931,56.7068,56.76,3692.0
2021-11-03 10:35:00,63.98,64.18,63.96,64.14,8570.0,56.7512,56.9286,56.7334,56.8931,8570.0
2021-11-03 10:40:00,64.16,64.17,64.04,64.04,4240.0,56.9108,56.9197,56.8044,56.8044,4240.0
2021-11-03 10:45:00,64.06,64.26,64.05,64.26,11258.0,56.8221,56.9995,56.8133,56.9995,11258.0
2021-11-03 10:50:00,64.19,64.19,64.14,64.14,2074.0,56.9374,56.9374,56.8931,56.8931,2074.0
2021-11-03 10:55:00,64.13,64.2,64.13,64.14,6220.0,56.8842,56.9463,56.8842,56.8931,6220.0
2021-11-03 11:00:00,64.12,64.12,64.06,64.06,5086.0,56.8753,56.8753,56.8221,56.8221,5086.0
2021-11-03 11:05:00,63.99,63.99,63.9,63.9,5092.0,56.76,56.76,56.6802,56.6802,5092.0
2021-11-03 11:10:00,63.91,63.99,63.91,63.98,9966.0,56.6891,56.76,56.6891,56.7512,9966.0
2021-11-03 11:15:00,63.99,64.06,63.97,63.99,45506.0,56.76,56.8221,56.7423,56.76,45506.0
2021-11-03 11:20:00,64.01,64.01,63.92,63.92,16298.0,56.7778,56.7778,56.6979,56.6979,16298.0
2021-11-03 11:25:00,63.92,63.92,63.8,63.85,5374.0,56.6979,56.6979,56.5915,56.6359,5374.0
2021-11-03 11:30:00,63.88,63.88,63.83,63.83,2024.0,56.6625,56.6625,56.6181,56.6181,2024.0
2021-11-03 11:35:00,63.84,63.87,63.81,63.83,7560.0,56.627,56.6536,56.6004,56.6181,7560.0
2021-11-03 11:40:00,63.83,63.85,63.8,63.85,5580.0,56.6181,56.6359,56.5915,56.6359,5580.0
2021-11-03 11:45:00,63.87,63.91,63.82,63.83,6184.0,56.6536,56.6891,56.6092,56.6181,6184.0
2021-11-03 11:50:00,63.77,63.77,63.68,63.71,4124.0,56.5649,56.5649,56.4851,56.5117,4124.0
2021-11-03 11:55:00,63.66,63.69,63.64,63.69,7282.0,56.4673,56.4939,56.4496,56.4939,7282.0
2021-11-03 12:00:00,63.69,63.69,63.65,63.69,7090.0,56.4939,56.4939,56.4584,56.4939,7090.0
2021-11-03 12:05:00,63.67,63.78,63.67,63.77,4254.0,56.4762,56.5738,56.4762,56.5649,4254.0
2021-11-03 12:10:00,63.75,63.8,63.73,63.8,7512.0,56.5471,56.5915,56.5294,56.5915,7512.0
2021-11-03 12:15:00,63.79,63.82,63.76,63.76,4024.0,56.5826,56.6092,56.556,56.556,4024.0
2021-11-03 12:20:00,63.77,63.77,63.62,63.65,8176.0,56.5649,56.5649,56.4318,56.4584,8176.0
2021-11-03 12:25:00,63.66,63.7,63.65,63.69,8912.0,56.4673,56.5028,56.4584,56.4939,8912.0
2021-11-03 12:30:00,63.7,63.73,63.69,63.72,8334.0,56.5028,56.5294,56.4939,56.5205,8334.0
2021-11-03 12:35:00,63.7,63.79,63.67,63.69,18984.0,56.5028,56.5826,56.4762,56.4939,18984.0
2021-11-03 12:40:00,63.69,63.69,63.63,63.66,10764.0,56.4939,56.4939,56.4407,56.4673,10764.0
2021-11-03 12:45:00,63.67,63.74,63.67,63.73,7514.0,56.4762,56.5383,56.4762,56.5294,7514.0
2021-11-03 12:50:00,63.72,63.74,63.69,63.74,108040.0,56.5205,56.5383,56.4939,56.5383,108040.0
2021-11-03 12:55:00,63.74,63.75,63.65,63.69,19768.0,56.5383,56.5471,56.4584,56.4939,19768.0
2021-11-03 13:00:00,63.7,63.72,63.64,63.7,10738.0,56.5028,56.5205,56.4496,56.5028,10738.0
2021-11-03 13:05:00,63.69,63.71,63.65,63.65,10532.0,56.4939,56.5117,56.4584,56.4584,10532.0
2021-11-03 13:10:00,63.65,63.67,63.62,63.64,9912.0,56.4584,56.4762,56.4318,56.4496,9912.0
2021-11-03 13:15:00,63.63,63.69,63.63,63.69,10116.0,56.4407,56.4939,56.4407,56.4939,10116.0
2021-11-03 13:20:00,63.68,63.77,63.68,63.77,6976.0,56.4851,56.5649,56.4851,56.5649,6976.0
2021-11-03 13:25:00,63.77,63.8,63.74,63.79,9284.0,56.5649,56.5915,56.5383,56.5826,9284.0
2021-11-03 13:30:00,63.79,63.81,63.77,63.77,7284.0,56.5826,56.6004,56.5649,56.5649,7284.0
2021-11-03 13:35:00,63.77,63.84,63.69,63.72,21578.0,56.5649,56.627,56.4939,56.5205,21578.0
2021-11-03 13:40:00,63.72,63.72,63.62,63.65,5228.0,56.5205,56.5205,56.4318,56.4584,5228.0
2021-11-03 13:45:00,63.62,63.65,63.61,63.64,10174.0,56.4318,56.4584,56.423,56.4496,10174.0
2021-11-03 13:50:00,63.63,63.66,63.61,63.62,8566.0,56.4407,56.4673,56.423,56.4318,8566.0
2021-11-03 13:55:00,63.63,63.67,63.62,63.65,8784.0,56.4407,56.4762,56.4318,56.4584,8784.0
2021-11-03 14:00:00,63.62,63.77,63.62,63.71,31776.0,56.4318,56.5649,56.4318,56.5117,31776.0
2021-11-03 14:05:00,63.69,63.72,63.63,63.64,12440.0,56.4939,56.5205,56.4407,56.4496,12440.0
2021-11-03 14:10:00,63.67,63.67,63.49,63.52,27624.0,56.4762,56.4762,56.3165,56.3431,27624.0
2021-11-03 14:15:00,63.49,63.51,63.44,63.49,16366.0,56.3165,56.3343,56.2722,56.3165,16366.0
2021-11-03 14:20:00,63.49,63.55,63.48,63.54,21528.0,56.3165,56.3697,56.3077,56.3609,21528.0
2021-11-03 14:25:00,63.52,63.58,63.51,63.52,12704.0,56.3431,56.3964,56.3343,56.3431,12704.0
2021-11-03 14:30:00,63.52,63.64,63.5,63.63,23848.0,56.3431,56.4496,56.3254,56.4407,23848.0
2021-11-03 14:35:00,63.63,63.64,63.52,63.55,25282.0,56.4407,56.4496,56.3431,56.3697,25282.0
2021-11-03 14:40:00,63.58,63.74,63.57,63.74,12708.0,56.3964,56.5383,56.3875,56.5383,12708.0
2021-11-03 14:45:00,63.75,63.83,63.73,63.81,51570.0,56.5471,56.6181,56.5294,56.6004,51570.0
2021-11-03 14:50:00,63.8,63.9,63.74,63.9,104298.0,56.5915,56.6802,56.5383,56.6802,104298.0
2021-11-03 14:55:00,63.9,64.1,63.88,63.97,122338.0,56.6802,56.8576,56.6625,56.7423,122338.0
2021-11-03 15:00:00,63.98,63.99,63.72,63.73,35166.0,56.7512,56.76,56.5205,56.5294,35166.0
2021-11-03 15:05:00,63.72,63.82,63.67,63.74,41100.0,56.5205,56.6092,56.4762,56.5383,41100.0
2021-11-03 15:10:00,63.75,63.83,63.75,63.79,43784.0,56.5471,56.6181,56.5471,56.5826,43784.0
2021-11-03 15:15:00,63.78,63.83,63.72,63.8,247370.0,56.5738,56.6181,56.5205,56.5915,247370.0
2021-11-03 15:20:00,63.8,63.95,63.77,63.79,80156.0,56.5915,56.7246,56.5649,56.5826,80156.0
2021-11-03 15:25:00,63.79,63.81,63.72,63.74,72106.0,56.5826,56.6004,56.5205,56.5383,72106.0
2021-11-03 15:30:00,63.75,63.85,63.72,63.82,127026.0,56.5471,56.6359,56.5205,56.6092,127026.0
2021-11-03 15:35:00,63.81,63.88,63.74,63.88,90054.0,56.6004,56.6625,56.5383,56.6625,90054.0
2021-11-03 15:40:00,63.87,63.95,63.85,63.93,74418.0,56.6536,56.7246,56.6359,56.7068,74418.0
2021-11-03 15:45:00,63.93,64.09,63.92,64.09,71172.0,56.7068,56.8487,56.6979,56.8487,71172.0
2021-11-03 15:50:00,64.11,64.15,64.06,64.13,93786.0,56.8665,56.902,56.8221,56.8842,93786.0
2021-11-03 15:55:00,64.11,64.14,64.06,64.08,220180.0,56.8665,56.8931,56.8221,56.8399,220180.0
2021-11-04 09:30:00,64.09,64.23,64.01,64.08,28590.0,56.8487,56.9729,56.7778,56.8399,28590.0
2021-11-04 09:35:00,64.08,64.25,64.02,64.08,34320.0,56.8399,56.9907,56.7866,56.8399,34320.0
2021-11-04 09:40:00,64.08,64.21,63.9,64.14,23272.0,56.8399,56.9552,56.6802,56.8931,23272.0
2021-11-04 09:45:00,64.0,64.05,63.87,63.96,11494.0,56.7689,56.8133,56.6536,56.7334,11494.0
2021-11-04 09:50:00,63.92,64.07,63.89,64.07,15664.0,56.6979,56.831,56.6713,56.831,15664.0
2021-11-04 09:55:00,64.02,64.08,63.97,64.04,13908.0,56.7866,56.8399,56.7423,56.8044,13908.0
2021-11-04 10:00:00,63.99,64.17,63.99,64.0,9582.0,56.76,56.9197,56.76,56.7689,9582.0
2021-11-04 10:05:00,64.04,64.05,63.96,64.01,12638.0,56.8044,56.8133,56.7334,56.7778,12638.0
2021-11-04 10:10:00,64.02,64.08,63.99,64.08,7946.0,56.7866,56.8399,56.76,56.8399,7946.0
2021-11-04 10:15:00,64.1,64.21,64.07,64.08,13806.0,56.8576,56.9552,56.831,56.8399,13806.0
2021-11-04 10:20:00,64.06,64.13,63.98,63.98,11152.0,56.8221,56.8842,56.7512,56.7512,11152.0
2021-11-04 10:25:00,63.95,64.06,63.95,64.02,22452.0,56.7246,56.8221,56.7246,56.7866,22452.0
2021-11-04 10:30:00,64.03,64.08,64.0,64.05,16942.0,56.7955,56.8399,56.7689,56.8133,16942.0
2021-11-04 10:35:00,64.02,64.06,63.97,63.99,8746.0,56.7866,56.8221,56.7423,56.76,8746.0
2021-11-04 10:40:00,63.95,64.07,63.95,63.99,5532.0,56.7246,56.831,56.7246,56.76,5532.0
2021-11-04 10:45:00,63.98,63.99,63.83,63.88,6460.0,56.7512,56.76,56.6181,56.6625,6460.0
2021-11-04 10:50:00,63.86,63.87,63.74,63.85,25138.0,56.6447,56.6536,56.5383,56.6359,25138.0
2021-11-04 10:55:00,63.86,64.0,63.85,64.0,10652.0,56.6447,56.7689,56.6359,56.7689,10652.0
2021-11-04 11:00:00,64.01,64.07,63.99,64.05,27838.0,56.7778,56.831,56.76,56.8133,27838.0
2021-11-04 11:05:00,64.07,64.09,64.01,64.03,14758.0,56.831,56.8487,56.7778,56.7955,14758.0
2021-11-04 11:10:00,64.03,64.05,64.0,64.04,76408.0,56.7955,56.8133,56.7689,56.8044,76408.0
2021-11-04 11:15:00,64.03,64.07,64.02,64.07,55504.0,56.7955,56.831,56.7866,56.831,55504.0
2021-11-04 11:20:00,64.07,64.14,64.05,64.14,8942.0,56.831,56.8931,56.8133,56.8931,8942.0
2021-11-04 11:25:00,64.15,64.29,64.13,64.24,12976.0,56.902,57.0261,56.8842,56.9818,12976.0
2021-11-04 11:30:00,64.25,64.28,64.15,64.22,31910.0,56.9907,57.0173,56.902,56.964,31910.0
2021-11-04 11:35:00,64.2,64.21,64.13,64.14,7240.0,56.9463,56.9552,56.8842,56.8931,7240.0
2021-11-04 11:40:00,64.11,64.13,64.06,64.08,5304.0,56.8665,56.8842,56.8221,56.8399,5304.0
2021-11-04 11:45:00,64.04,64.06,64.0,64.0,12000.0,56.8044,56.8221,56.7689,56.7689,12000.0
2021-11-04 11:50:00,64.01,64.03,63.97,64.02,7524.0,56.7778,56.7955,56.7423,56.7866,7524.0
2021-11-04 11:55:00,64.02,64.04,63.99,64.03,5168.0,56.7866,56.8044,56.76,56.7955,5168.0
2021-11-04 12:00:00,64.03,64.05,63.96,63.99,6108.0,56.7955,56.8133,56.7334,56.76,6108.0
2021-11-04 12:05:00,63.97,63.98,63.91,63.93,5068.0,56.7423,56.7512,56.6891,56.7068,5068.0
2021-11-04 12:10:00,63.92,64.01,63.91,64.01,12398.0,56.6979,56.7778,56.6891,56.7778,12398.0
2021-11-04 12:15:00,63.95,63.97,63.87,63.87,3300.0,56.7246,56.7423,56.6536,56.6536,3300.0
2021-11-04 12:20:00,63.89,63.91,63.84,63.87,3096.0,56.6713,56.6891,56.627,56.6536,3096.0
2021-11-04 12:25:00,63.87,63.9,63.85,63.9,3050.0,56.6536,56.6802,56.6359,56.6802,3050.0
2021-11-04 12:30:00,63.88,63.96,63.88,63.93,8278.0,56.6625,56.7334,56.6625,56.7068,8278.0
2021-11-04 12:35:00,63.95,63.98,63.92,63.92,3452.0,56.7246,56.7512,56.6979,56.6979,3452.0
2021-11-04 12:40:00,63.92,63.92,63.89,63.89,3236.0,56.6979,56.6979,56.6713,56.6713,3236.0
2021-11-04 12:45:00,63.89,63.89,63.66,63.66,8402.0,56.6713,56.6713,56.4673,56.4673,8402.0
2021-11-04 12:50:00,63.71,63.72,63.62,63.62,8280.0,56.5117,56.5205,56.4318,56.4318,8280.0
2021-11-04 12:55:00,63.61,63.62,63.54,63.54,8516.0,56.423,56.4318,56.3609,56.3609,8516.0
2021-11-04 13:00:00,63.55,63.58,63.52,63.52,18694.0,56.3697,56.3964,56.3431,56.3431,18694.0
2021-11-04 13:05:00,63.53,63.55,63.49,63.51,15162.0,56.352,56.3697,56.3165,56.3343,15162.0
2021-11-04 13:10:00,63.49,63.52,63.47,63.5,11108.0,56.3165,56.3431,56.2988,56.3254,11108.0
2021-11-04 13:15:00,63.5,63.52,63.48,63.51,18892.0,56.3254,56.3431,56.3077,56.3343,18892.0
2021-11-04 13:20:00,63.49,63.49,63.43,63.45,10878.0,56.3165,56.3165,56.2633,56.281,10878.0
2021-11-04 13:25:00,63.45,63.46,63.36,63.43,20632.0,56.281,56.2899,56.2012,56.2633,20632.0
2021-11-04 13:30:00,63.44,63.47,63.21,63.32,68588.0,56.2722,56.2988,56.0682,56.1657,68588.0
2021-11-04 13:35:00,63.29,63.45,63.29,63.43,19152.0,56.1391,56.281,56.1391,56.2633,19152.0
2021-11-04 13:40:00,63.44,63.52,63.42,63.49,14474.0,56.2722,56.3431,56.2544,56.3165,14474.0
2021-11-04 13:45:00,63.47,63.55,63.46,63.54,14452.0,56.2988,56.3697,56.2899,56.3609,14452.0
2021-11-04 13:50:00,63.54,63.56,63.46,63.46,7326.0,56.3609,56.3786,56.2899,56.2899,7326.0
2021-11-04 13:55:00,63.47,63.47,63.38,63.43,21258.0,56.2988,56.2988,56.219,56.2633,21258.0
2021-11-04 14:00:00,63.43,63.52,63.43,63.49,37786.0,56.2633,56.3431,56.2633,56.3165,37786.0
2021-11-04 14:05:00,63.49,63.52,63.46,63.47,23548.0,56.3165,56.3431,56.2899,56.2988,23548.0
2021-11-04 14:10:00,63.47,63.47,63.37,63.4,75738.0,56.2988,56.2988,56.2101,56.2367,75738.0
2021-11-04 14:15:00,63.4,63.41,63.25,63.29,30136.0,56.2367,56.2456,56.1036,56.1391,30136.0
2021-11-04 14:20:00,63.27,63.37,63.25,63.35,31074.0,56.1214,56.2101,56.1036,56.1923,31074.0
2021-11-04 14:25:00,63.35,63.49,63.35,63.48,22444.0,56.1923,56.3165,56.1923,56.3077,22444.0
2021-11-04 14:30:00,63.48,63.54,63.38,63.49,101366.0,56.3077,56.3609,56.219,56.3165,101366.0
2021-11-04 14:35:00,63.5,63.54,63.42,63.45,64600.0,56.3254,56.3609,56.2544,56.281,64600.0
2021-11-04 14:40:00,63.45,63.62,63.43,63.6,73948.0,56.281,56.4318,56.2633,56.4141,73948.0
2021-11-04 14:45:00,63.6,63.6,63.52,63.54,28384.0,56.4141,56.4141,56.3431,56.3609,28384.0
2021-11-04 14:50:00,63.55,63.58,63.53,63.57,39830.0,56.3697,56.3964,56.352,56.3875,39830.0
2021-11-04 14:55:00,63.56,63.58,63.51,63.56,55872.0,56.3786,56.3964,56.3343,56.3786,55872.0
2021-11-04 15:00:00,63.56,63.59,63.51,63.53,175224.0,56.3786,56.4052,56.3343,56.352,175224.0
2021-11-04 15:05:00,63.54,63.74,63.52,63.69,81456.0,56.3609,56.5383,56.3431,56.4939,81456.0
2021-11-04 15:10:00,63.7,63.74,63.67,63.72,32566.0,56.5028,56.5383,56.4762,56.5205,32566.0
2021-11-04 15:15:00,63.71,63.83,63.71,63.74,30046.0,56.5117,56.6181,56.5117,56.5383,30046.0
2021-11-04 15:20:00,63.73,63.79,63.7,63.74,23688.0,56.5294,56.5826,56.5028,56.5383,23688.0
2021-11-04 15:25:00,63.74,63.76,63.59,63.62,20610.0,56.5383,56.556,56.4052,56.4318,20610.0
2021-11-04 15:30:00,63.6,63.71,63.6,63.69,39784.0,56.4141,56.5117,56.4141,56.4939,39784.0
2021-11-04 15:35:00,63.69,63.7,63.56,63.63,68368.0,56.4939,56.5028,56.3786,56.4407,68368.0
2021-11-04 15:40:00,63.62,63.66,63.5,63.6,153612.0,56.4318,56.4673,56.3254,56.4141,153612.0
2021-11-04 15:45:00,63.6,63.63,63.55,63.57,114242.0,56.4141,56.4407,56.3697,56.3875,114242.0
2021-11-04 15:50:00,63.57,63.66,63.52,63.54,224852.0,56.3875,56.4673,56.3431,56.3609,224852.0
2021-11-04 15:55:00,63.55,63.67,63.47,63.67,396596.0,56.3697,56.4762,56.2988,56.4762,396596.0
2021-11-05 09:30:00,63.43,64.18,63.43,64.17,48374.0,56.2633,56.9286,56.2633,56.9197,48374.0
2021-11-05 09:35:00,64.29,64.54,63.95,64.22,11286.0,57.0261,57.2479,56.7246,56.964,11286.0
2021-11-05 09:40:00,64.13,64.42,64.06,64.17,24772.0,56.8842,57.1414,56.8221,56.9197,24772.0
2021-11-05 09:45:00,64.23,64.48,64.22,64.43,49830.0,56.9729,57.1947,56.964,57.1503,49830.0
2021-11-05 09:50:00,64.39,64.75,64.36,64.67,53936.0,57.1148,57.4342,57.0882,57.3632,53936.0
2021-11-05 09:55:00,64.76,64.89,64.64,64.64,61008.0,57.443,57.5583,57.3366,57.3366,61008.0
2021-11-05 10:00:00,64.61,64.61,64.33,64.35,41324.0,57.31,57.31,57.0616,57.0794,41324.0
2021-11-05 10:05:00,64.41,64.42,64.3,64.38,37482.0,57.1326,57.1414,57.035,57.106,37482.0
2021-11-05 10:10:00,64.41,64.41,63.94,63.96,44204.0,57.1326,57.1326,56.7157,56.7334,44204.0
2021-11-05 10:15:00,63.95,63.98,63.6,63.6,55456.0,56.7246,56.7512,56.4141,56.4141,55456.0
2021-11-05 10:20:00,63.63,63.69,63.41,63.51,82870.0,56.4407,56.4939,56.2456,56.3343,82870.0
2021-11-05 10:25:00,63.51,63.54,63.23,63.4,70456.0,56.3343,56.3609,56.0859,56.2367,70456.0
2021-11-05 10:30:00,63.44,63.59,63.32,63.56,16626.0,56.2722,56.4052,56.1657,56.3786,16626.0
2021-11-05 10:35:00,63.56,63.58,63.49,63.49,27942.0,56.3786,56.3964,56.3165,56.3165,27942.0
2021-11-05 10:40:00,63.44,63.48,63.3,63.38,26722.0,56.2722,56.3077,56.148,56.219,26722.0
2021-11-05 10:45:00,63.38,63.97,63.35,63.96,22824.0,56.219,56.7423,56.1923,56.7334,22824.0
2021-11-05 10:50:00,63.9,64.14,63.9,63.98,9898.0,56.6802,56.8931,56.6802,56.7512,9898.0
2021-11-05 10:55:00,63.98,63.99,63.84,63.84,17946.0,56.7512,56.76,56.627,56.627,17946.0
2021-11-05 11:00:00,63.82,64.1,63.82,64.01,3764.0,56.6092,56.8576,56.6092,56.7778,3764.0
2021-11-05 11:05:00,64.01,64.08,63.93,63.96,9506.0,56.7778,56.8399,56.7068,56.7334,9506.0
2021-11-05 11:10:00,64.02,64.16,64.02,64.06,5620.0,56.7866,56.9108,56.7866,56.8221,5620.0
2021-11-05 11:15:00,64.01,64.04,63.84,63.87,5378.0,56.7778,56.8044,56.627,56.6536,5378.0
2021-11-05 11:20:00,63.87,63.87,63.4,63.55,31474.0,56.6536,56.6536,56.2367,56.3697,31474.0
2021-11-05 11:25:00,63.54,63.66,63.53,63.59,45684.0,56.3609,56.4673,56.352,56.4052,45684.0
2021-11-05 11:30:00,63.56,63.79,63.48,63.67,42706.0,56.3786,56.5826,56.3077,56.4762,42706.0
2021-11-05 11:35:00,63.65,63.85,63.52,63.85,46470.0,56.4584,56.6359,56.3431,56.6359,46470.0
2021-11-05 11:40:00,63.86,63.86,63.74,63.78,7602.0,56.6447,56.6447,56.5383,56.5738,7602.0
2021-11-05 11:45:00,63.74,63.75,63.65,63.74,5272.0,56.5383,56.5471,56.4584,56.5383,5272.0
2021-11-05 11:50:00,63.74,63.74,63.66,63.69,5218.0,56.5383,56.5383,56.4673,56.4939,5218.0
2021-11-05 11:55:00,63.72,63.73,63.61,63.61,4772.0,56.5205,56.5294,56.423,56.423,4772.0
2021-11-05 12:00:00,63.63,63.7,63.49,63.52,15726.0,56.4407,56.5028,56.3165,56.3431,15726.0
2021-11-05 12:05:00,63.52,63.52,63.38,63.38,9062.0,56.3431,56.3431,56.219,56.219,9062.0
2021-11-05 12:10:00,63.38,63.46,63.37,63.41,22846.0,56.219,56.2899,56.2101,56.2456,22846.0
2021-11-05 12:15:00,63.38,63.49,63.35,63.38,9684.0,56.219,56.3165,56.1923,56.219,9684.0
2021-11-05 12:20:00,63.37,63.4,63.3,63.3,3914.0,56.2101,56.2367,56.148,56.148,3914.0
2021-11-05 12:25:00,63.26,63.32,63.22,63.27,16098.0,56.1125,56.1657,56.077,56.1214,16098.0
2021-11-05 12:30:00,63.29,63.41,63.29,63.41,13030.0,56.1391,56.2456,56.1391,56.2456,13030.0
2021-11-05 12:35:00,63.37,63.46,63.37,63.37,20578.0,56.2101,56.2899,56.2101,56.2101,20578.0
2021-11-05 12:40:00,63.35,63.42,63.35,63.41,13350.0,56.1923,56.2544,56.1923,56.2456,13350.0
2021-11-05 12:45:00,63.41,63.45,63.38,63.38,10860.0,56.2456,56.281,56.219,56.219,10860.0
2021-11-05 12:50:00,63.41,63.46,63.38,63.43,20182.0,56.2456,56.2899,56.219,56.2633,20182.0
2021-11-05 12:55:00,63.42,63.54,63.38,63.41,37734.0,56.2544,56.3609,56.219,56.2456,37734.0
2021-11-05 13:00:00,63.38,63.42,63.33,63.34,10934.0,56.219,56.2544,56.1746,56.1835,10934.0
2021-11-05 13:05:00,63.34,63.37,63.28,63.34,7584.0,56.1835,56.2101,56.1303,56.1835,7584.0
2021-11-05 13:10:00,63.35,63.42,63.35,63.42,8760.0,56.1923,56.2544,56.1923,56.2544,8760.0
2021-11-05 13:15:00,63.43,63.55,63.41,63.51,71108.0,56.2633,56.3697,56.2456,56.3343,71108.0
2021-11-05 13:20:00,63.52,63.6,63.49,63.5,36898.0,56.3431,56.4141,56.3165,56.3254,36898.0
2021-11-05 13:25:00,63.5,63.53,63.49,63.49,16438.0,56.3254,56.352,56.3165,56.3165,16438.0
2021-11-05 13:30:00,63.51,63.56,63.46,63.54,13234.0,56.3343,56.3786,56.2899,56.3609,13234.0
2021-11-05 13:35:00,63.52,63.55,63.49,63.51,7792.0,56.3431,56.3697,56.3165,56.3343,7792.0
2021-11-05 13:40:00,63.55,63.55,63.45,63.48,6200.0,56.3697,56.3697,56.281,56.3077,6200.0
2021-11-05 13:45:00,63.47,63.47,63.32,63.33,21500.0,56.2988,56.2988,56.1657,56.1746,21500.0
2021-11-05 13:50:00,63.34,63.35,63.32,63.35,6906.0,56.1835,56.1923,56.1657,56.1923,6906.0
2021-11-05 13:55:00,63.34,63.38,63.34,63.38,16674.0,56.1835,56.219,56.1835,56.219,16674.0
2021-11-05 14:00:00,63.38,63.38,63.34,63.38,9382.0,56.219,56.219,56.1835,56.219,9382.0
2021-11-05 14:05:00,63.38,63.39,63.35,63.38,21500.0,56.219,56.2278,56.1923,56.219,21500.0
2021-11-05 14:10:00,63.38,63.4,63.32,63.38,24168.0,56.219,56.2367,56.1657,56.219,24168.0
2021-11-05 14:15:00,63.38,63.4,63.35,63.38,24950.0,56.219,56.2367,56.1923,56.219,24950.0
2021-11-05 14:20:00,63.38,63.38,63.34,63.37,26550.0,56.219,56.219,56.1835,56.2101,26550.0
2021-11-05 14:25:00,63.38,63.39,63.34,63.37,44404.0,56.219,56.2278,56.1835,56.2101,44404.0
2021-11-05 14:30:00,63.38,63.4,63.36,63.4,44382.0,56.219,56.2367,56.2012,56.2367,44382.0
2021-11-05 14:35:00,63.37,63.41,63.35,63.35,22316.0,56.2101,56.2456,56.1923,56.1923,22316.0
2021-11-05 14:40:00,63.35,63.54,63.35,63.52,17782.0,56.1923,56.3609,56.1923,56.3431,17782.0
2021-11-05 14:45:00,63.54,63.62,63.52,63.59,11318.0,56.3609,56.4318,56.3431,56.4052,11318.0
2021-11-05 14:50:00,63.63,63.66,63.63,63.63,8998.0,56.4407,56.4673,56.4407,56.4407,8998.0
2021-11-05 14:55:00,63.62,63.68,63.58,63.68,12032.0,56.4318,56.4851,56.3964,56.4851,12032.0
2021-11-05 15:00:00,63.7,63.8,63.7,63.77,21860.0,56.5028,56.5915,56.5028,56.5649,21860.0
2021-11-05 15:05:00,63.8,63.8,63.66,63.67,31732.0,56.5915,56.5915,56.4673,56.4762,31732.0
2021-11-05 15:10:00,63.65,63.68,63.6,63.63,36550.0,56.4584,56.4851,56.4141,56.4407,36550.0
2021-11-05 15:15:00,63.63,63.67,63.62,63.63,34710.0,56.4407,56.4762,56.4318,56.4407,34710.0
2021-11-05 15:20:00,63.63,63.65,63.6,63.64,28244.0,56.4407,56.4584,56.4141,56.4496,28244.0
2021-11-05 15:25:00,63.63,63.68,63.62,63.64,31552.0,56.4407,56.4851,56.4318,56.4496,31552.0
2021-11-05 15:30:00,63.65,63.67,63.62,63.65,53774.0,56.4584,56.4762,56.4318,56.4584,53774.0
2021-11-05 15:35:00,63.65,64.1,63.63,64.06,122270.0,56.4584,56.8576,56.4407,56.8221,122270.0
2021-11-05 15:40:00,64.08,64.1,63.64,63.64,32918.0,56.8399,56.8576,56.4496,56.4496,32918.0
2021-11-05 15:45:00,63.68,63.81,63.64,63.73,27904.0,56.4851,56.6004,56.4496,56.5294,27904.0
2021-11-05 15:50:00,63.74,63.92,63.67,63.67,64648.0,56.5383,56.6979,56.4762,56.4762,64648.0
2021-11-05 15:55:00,63.65,63.73,63.51,63.73,217854.0,56.4584,56.5294,56.3343,56.5294,217854.0
2021-11-08 09:30:00,63.93,63.96,63.38,63.43,54066.0,56.7068,56.7334,56.219,56.2633,54066.0
2021-11-08 09:35:00,63.37,63.43,63.26,63.32,18120.0,56.2101,56.2633,56.1125,56.1657,18120.0
2021-11-08 09:40:00,63.26,63.42,63.21,63.29,17256.0,56.1125,56.2544,56.0682,56.1391,17256.0
2021-11-08 09:45:00,63.27,63.37,63.21,63.37,14102.0,56.1214,56.2101,56.0682,56.2101,14102.0
2021-11-08 09:50:00,63.35,63.54,63.33,63.54,11112.0,56.1923,56.3609,56.1746,56.3609,11112.0
2021-11-08 09:55:00,63.57,63.74,63.56,63.73,20394.0,56.3875,56.5383,56.3786,56.5294,20394.0
2021-11-08 10:00:00,63.68,63.76,63.63,63.63,10810.0,56.4851,56.556,56.4407,56.4407,10810.0
2021-11-08 10:05:00,63.65,63.72,63.57,63.72,6600.0,56.4584,56.5205,56.3875,56.5205,6600.0
2021-11-08 10:10:00,63.71,63.76,63.69,63.71,6846.0,56.5117,56.556,56.4939,56.5117,6846.0
2021-11-08 10:15:00,63.72,63.77,63.52,63.64,6690.0,56.5205,56.5649,56.3431,56.4496,6690.0
2021-11-08 10:20:00,63.6,63.63,63.55,63.55,3390.0,56.4141,56.4407,56.3697,56.3697,3390.0
2021-11-08 10:25:00,63.55,63.64,63.53,63.54,5822.0,56.3697,56.4496,56.352,56.3609,5822.0
2021-11-08 10:30:00,63.56,63.67,63.56,63.63,14884.0,56.3786,56.4762,56.3786,56.4407,14884.0
2021-11-08 10:35:00,63.63,63.74,63.56,63.56,8312.0,56.4407,56.5383,56.3786,56.3786,8312.0
2021-11-08 10:40:00,63.56,63.58,63.48,63.52,8506.0,56.3786,56.3964,56.3077,56.3431,8506.0
2021-11-08 10:45:00,63.52,63.62,63.47,63.51,5442.0,56.3431,56.4318,56.2988,56.3343,5442.0
2021-11-08 10:50:00,63.51,63.51,63.36,63.36,10776.0,56.3343,56.3343,56.2012,56.2012,10776.0
2021-11-08 10:55:00,63.35,63.35,63.26,63.26,7404.0,56.1923,56.1923,56.1125,56.1125,7404.0
2021-11-08 11:00:00,63.24,63.49,63.22,63.49,12260.0,56.0948,56.3165,56.077,56.3165,12260.0
2021-11-08 11:05:00,63.45,63.45,63.33,63.33,16718.0,56.281,56.281,56.1746,56.1746,16718.0
2021-11-08 11:10:00,63.35,63.35,63.22,63.24,16804.0,56.1923,56.1923,56.077,56.0948,16804.0
2021-11-08 11:15:00,63.25,63.3,63.24,63.25,5970.0,56.1036,56.148,56.0948,56.1036,5970.0
2021-11-08 11:20:00,63.27,63.27,63.13,63.19,29572.0,56.1214,56.1214,55.9972,56.0504,29572.0
2021-11-08 11:25:00,63.19,63.27,63.18,63.21,14192.0,56.0504,56.1214,56.0416,56.0682,14192.0
2021-11-08 11:30:00,63.21,63.23,63.15,63.15,8272.0,56.0682,56.0859,56.0149,56.0149,8272.0
2021-11-08 11:35:00,63.16,63.17,63.0,63.01,28216.0,56.0238,56.0327,55.8819,55.8908,28216.0
2021-11-08 11:40:00,63.02,63.02,62.71,62.73,27546.0,55.8996,55.8996,55.6247,55.6424,27546.0
2021-11-08 11:45:00,62.73,62.79,62.65,62.78,50634.0,55.6424,55.6956,55.5714,55.6867,50634.0
2021-11-08 11:50:00,62.78,62.78,62.6,62.63,39624.0,55.6867,55.6867,55.5271,55.5537,39624.0
2021-11-08 11:55:00,62.63,62.74,62.52,62.65,42404.0,55.5537,55.6513,55.4561,55.5714,42404.0
2021-11-08 12:00:00,62.68,62.75,62.66,62.75,7794.0,55.598,55.6601,55.5803,55.6601,7794.0
2021-11-08 12:05:00,62.77,62.87,62.67,62.67,15520.0,55.6779,55.7666,55.5892,55.5892,15520.0
2021-11-08 12:10:00,62.67,62.7,62.55,62.65,17008.0,55.5892,55.6158,55.4827,55.5714,17008.0
2021-11-08 12:15:00,62.65,62.79,62.65,62.75,8404.0,55.5714,55.6956,55.5714,55.6601,8404.0
2021-11-08 12:20:00,62.74,62.74,62.68,62.72,10682.0,55.6513,55.6513,55.598,55.6335,10682.0
2021-11-08 12:25:00,62.72,62.84,62.7,62.79,12058.0,55.6335,55.74,55.6158,55.6956,12058.0
2021-11-08 12:30:00,62.79,62.79,62.71,62.71,8952.0,55.6956,55.6956,55.6247,55.6247,8952.0
2021-11-08 12:35:00,62.71,62.77,62.71,62.74,13272.0,55.6247,55.6779,55.6247,55.6513,13272.0
2021-11-08 12:40:00,62.71,62.73,62.7,62.7,16470.0,55.6247,55.6424,55.6158,55.6158,16470.0
2021-11-08 12:45:00,62.72,62.83,62.69,62.82,16454.0,55.6335,55.7311,55.6069,55.7222,16454.0
2021-11-08 12:50:00,62.81,62.82,62.76,62.78,7624.0,55.7134,55.7222,55.669,55.6867,7624.0
2021-11-08 12:55:00,62.77,62.77,62.69,62.7,15150.0,55.6779,55.6779,55.6069,55.6158,15150.0
2021-11-08 13:00:00,62.69,62.73,62.68,62.71,23346.0,55.6069,55.6424,55.598,55.6247,23346.0
2021-11-08 13:05:00,62.71,62.74,62.69,62.73,11208.0,55.6247,55.6513,55.6069,55.6424,11208.0
2021-11-08 13:10:00,62.72,62.74,62.71,62.71,7994.0,55.6335,55.6513,55.6247,55.6247,7994.0
2021-11-08 13:15:00,62.72,62.74,62.69,62.7,10710.0,55.6335,55.6513,55.6069,55.6158,10710.0
2021-11-08 13:20:00,62.7,62.73,62.52,62.56,25592.0,55.6158,55.6424,55.4561,55.4916,25592.0
2021-11-08 13:25:00,62.56,62.64,62.53,62.54,20900.0,55.4916,55.5626,55.465,55.4739,20900.0
2021-11-08 13:30:00,62.54,62.58,62.52,62.52,10422.0,55.4739,55.5093,55.4561,55.4561,10422.0
2021-11-08 13:35:00,62.55,62.6,62.55,62.6,12466.0,55.4827,55.5271,55.4827,55.5271,12466.0
2021-11-08 13:40:00,62.6,62.77,62.6,62.77,12596.0,55.5271,55.6779,55.5271,55.6779,12596.0
2021-11-08 13:45:00,62.75,62.77,62.73,62.76,16022.0,55.6601,55.6779,55.6424,55.669,16022.0
2021-11-08 13:50:00,62.74,62.79,62.74,62.74,14576.0,55.6513,55.6956,55.6513,55.6513,14576.0
2021-11-08 13:55:00,62.74,62.83,62.73,62.83,13666.0,55.6513,55.7311,55.6424,55.7311,13666.0
2021-11-08 14:00:00,62.84,62.94,62.7,62.77,69714.0,55.74,55.8287,55.6158,55.6779,69714.0
2021-11-08 14:05:00,62.81,62.93,62.79,62.88,33524.0,55.7134,55.8198,55.6956,55.7754,33524.0
2021-11-08 14:10:00,62.9,62.9,62.69,62.81,87266.0,55.7932,55.7932,55.6069,55.7134,87266.0
2021-11-08 14:15:00,62.81,62.85,62.77,62.82,22736.0,55.7134,55.7488,55.6779,55.7222,22736.0
2021-11-08 14:20:00,62.82,62.83,62.74,62.75,13288.0,55.7222,55.7311,55.6513,55.6601,13288.0
2021-11-08 14:25:00,62.75,62.8,62.69,62.71,24840.0,55.6601,55.7045,55.6069,55.6247,24840.0
2021-11-08 14:30:00,62.69,62.74,62.63,62.73,31234.0,55.6069,55.6513,55.5537,55.6424,31234.0
2021-11-08 14:35:00,62.69,62.74,62.68,62.72,9610.0,55.6069,55.6513,55.598,55.6335,9610.0
2021-11-08 14:40:00,62.73,62.77,62.7,62.7,23752.0,55.6424,55.6779,55.6158,55.6158,23752.0
2021-11-08 14:45:00,62.7,62.76,62.68,62.76,8832.0,55.6158,55.669,55.598,55.669,8832.0
2021-11-08 14:50:00,62.74,62.74,62.59,62.67,30588.0,55.6513,55.6513,55.5182,55.5892,30588.0
2021-11-08 14:55:00,62.68,62.78,62.65,62.74,14386.0,55.598,55.6867,55.5714,55.6513,14386.0
2021-11-08 15:00:00,62.74,62.82,62.72,62.82,12438.0,55.6513,55.7222,55.6335,55.7222,12438.0
2021-11-08 15:05:00,62.85,62.87,62.81,62.83,19728.0,55.7488,55.7666,55.7134,55.7311,19728.0
2021-11-08 15:10:00,62.81,62.83,62.77,62.79,13698.0,55.7134,55.7311,55.6779,55.6956,13698.0
2021-11-08 15:15:00,62.78,62.79,62.71,62.74,17756.0,55.6867,55.6956,55.6247,55.6513,17756.0
2021-11-08 15:20:00,62.74,62.77,62.67,62.67,17762.0,55.6513,55.6779,55.5892,55.5892,17762.0
2021-11-08 15:25:00,62.65,62.7,62.63,62.7,19620.0,55.5714,55.6158,55.5537,55.6158,19620.0
2021-11-08 15:30:00,62.67,62.77,62.67,62.77,25524.0,55.5892,55.6779,55.5892,55.6779,25524.0
2021-11-08 15:35:00,62.77,62.81,62.74,62.79,26172.0,55.6779,55.7134,55.6513,55.6956,26172.0
2021-11-08 15:40:00,62.79,62.9,62.79,62.88,34846.0,55.6956,55.7932,55.6956,55.7754,34846.0
2021-11-08 15:45:00,62.88,62.94,62.83,62.91,83702.0,55.7754,55.8287,55.7311,55.8021,83702.0
2021-11-08 15:50:00,62.92,62.99,62.79,62.81,98252.0,55.8109,55.873,55.6956,55.7134,98252.0
2021-11-08 15:55:00,62.81,62.83,62.71,62.79,184894.0,55.7134,55.7311,55.6247,55.6956,184894.0
2021-11-09 09:30:00,62.66,62.73,62.42,62.42,31868.0,55.5803,55.6424,55.3674,55.3674,31868.0
2021-11-09 09:35:00,62.42,62.52,62.34,62.34,11192.0,55.3674,55.4561,55.2965,55.2965,11192.0
2021-11-09 09:40:00,62.35,62.5,62.31,62.39,11652.0,55.3053,55.4384,55.2698,55.3408,11652.0
2021-11-09 09:45:00,62.35,62.46,62.26,62.42,24480.0,55.3053,55.4029,55.2255,55.3674,24480.0
2021-11-09 09:50:00,62.38,62.43,62.31,62.4,12196.0,55.3319,55.3763,55.2698,55.3497,12196.0
2021-11-09 09:55:00,62.41,62.52,62.38,62.42,16320.0,55.3586,55.4561,55.3319,55.3674,16320.0
2021-11-09 10:00:00,62.46,62.52,62.3,62.35,20844.0,55.4029,55.4561,55.261,55.3053,20844.0
2021-11-09 10:05:00,62.34,62.56,62.33,62.38,19530.0,55.2965,55.4916,55.2876,55.3319,19530.0
2021-11-09 10:10:00,62.42,62.5,62.36,62.38,4600.0,55.3674,55.4384,55.3142,55.3319,4600.0
2021-11-09 10:15:00,62.38,62.38,62.2,62.23,11154.0,55.3319,55.3319,55.1723,55.1989,11154.0
2021-11-09 10:20:00,62.22,62.35,62.2,62.35,9800.0,55.19,55.3053,55.1723,55.3053,9800.0
2021-11-09 10:25:00,62.35,62.44,62.35,62.43,16902.0,55.3053,55.3852,55.3053,55.3763,16902.0
2021-11-09 10:30:00,62.41,62.42,62.37,62.4,9938.0,55.3586,55.3674,55.3231,55.3497,9938.0
2021-11-09 10:35:00,62.4,62.42,62.31,62.41,13220.0,55.3497,55.3674,55.2698,55.3586,13220.0
2021-11-09 10:40:00,62.42,62.47,62.38,62.44,5916.0,55.3674,55.4118,55.3319,55.3852,5916.0
2021-11-09 10:45:00,62.44,62.45,62.33,62.34,43960.0,55.3852,55.394,55.2876,55.2965,43960.0
2021-11-09 10:50:00,62.36,62.36,62.19,62.25,55168.0,55.3142,55.3142,55.1634,55.2166,55168.0
2021-11-09 10:55:00,62.27,62.32,62.24,62.29,19856.0,55.2344,55.2787,55.2078,55.2521,19856.0
2021-11-09 11:00:00,62.31,62.49,62.31,62.46,38224.0,55.2698,55.4295,55.2698,55.4029,38224.0
2021-11-09 11:05:00,62.45,62.47,62.37,62.37,7098.0,55.394,55.4118,55.3231,55.3231,7098.0
2021-11-09 11:10:00,62.37,62.4,62.34,62.4,13214.0,55.3231,55.3497,55.2965,55.3497,13214.0
2021-11-09 11:15:00,62.43,62.49,62.4,62.48,5362.0,55.3763,55.4295,55.3497,55.4206,5362.0
2021-11-09 11:20:00,62.49,62.53,62.47,62.5,5074.0,55.4295,55.465,55.4118,55.4384,5074.0
2021-11-09 11:25:00,62.5,62.5,62.46,62.48,7648.0,55.4384,55.4384,55.4029,55.4206,7648.0
2021-11-09 11:30:00,62.49,62.53,62.45,62.45,32428.0,55.4295,55.465,55.394,55.394,32428.0
2021-11-09 11:35:00,62.45,62.46,62.3,62.32,101454.0,55.394,55.4029,55.261,55.2787,101454.0
2021-11-09 11:40:00,62.34,62.55,62.33,62.55,35530.0,55.2965,55.4827,55.2876,55.4827,35530.0
2021-11-09 11:45:00,62.57,62.62,62.56,62.6,13770.0,55.5005,55.5448,55.4916,55.5271,13770.0
2021-11-09 11:50:00,62.56,62.69,62.56,62.69,3558.0,55.4916,55.6069,55.4916,55.6069,3558.0
2021-11-09 11:55:00,62.68,62.74,62.62,62.65,16440.0,55.598,55.6513,55.5448,55.5714,16440.0
2021-11-09 12:00:00,62.63,62.73,62.59,62.64,20464.0,55.5537,55.6424,55.5182,55.5626,20464.0
2021-11-09 12:05:00,62.66,62.7,62.6,62.66,8774.0,55.5803,55.6158,55.5271,55.5803,8774.0
2021-11-09 12:10:00,62.64,62.69,62.62,62.64,5554.0,55.5626,55.6069,55.5448,55.5626,5554.0
2021-11-09 12:15:00,62.65,62.65,62.6,62.6,3566.0,55.5714,55.5714,55.5271,55.5271,3566.0
2021-11-09 12:20:00,62.58,62.63,62.58,62.62,4206.0,55.5093,55.5537,55.5093,55.5448,4206.0
2021-11-09 12:25:00,62.66,62.71,62.65,62.71,3814.0,55.5803,55.6247,55.5714,55.6247,3814.0
2021-11-09 12:30:00,62.69,62.71,62.63,62.64,8798.0,55.6069,55.6247,55.5537,55.5626,8798.0
2021-11-09 12:35:00,62.65,62.69,62.63,62.69,6200.0,55.5714,55.6069,55.5537,55.6069,6200.0
2021-11-09 12:40:00,62.69,62.71,62.67,62.67,5794.0,55.6069,55.6247,55.5892,55.5892,5794.0
2021-11-09 12:45:00,62.67,62.7,62.61,62.63,5966.0,55.5892,55.6158,55.536,55.5537,5966.0
2021-11-09 12:50:00,62.62,62.69,62.61,62.68,7440.0,55.5448,55.6069,55.536,55.598,7440.0
2021-11-09 12:55:00,62.7,62.74,62.69,62.7,4824.0,55.6158,55.6513,55.6069,55.6158,4824.0
2021-11-09 13:00:00,62.7,62.73,62.67,62.71,9654.0,55.6158,55.6424,55.5892,55.6247,9654.0
2021-11-09 13:05:00,62.71,62.74,62.66,62.66,6408.0,55.6247,55.6513,55.5803,55.5803,6408.0
2021-11-09 13:10:00,62.67,62.67,62.6,62.63,3752.0,55.5892,55.5892,55.5271,55.5537,3752.0
2021-11-09 13:15:00,62.63,62.66,62.63,62.65,6656.0,55.5537,55.5803,55.5537,55.5714,6656.0
2021-11-09 13:20:00,62.63,62.63,62.6,62.62,3720.0,55.5537,55.5537,55.5271,55.5448,3720.0
2021-11-09 13:25:00,62.62,62.73,62.6,62.73,5432.0,55.5448,55.6424,55.5271,55.6424,5432.0
2021-11-09 13:30:00,62.7,62.71,62.66,62.66,6420.0,55.6158,55.6247,55.5803,55.5803,6420.0
2021-11-09 13:35:00,62.7,62.7,62.63,62.69,8930.0,55.6158,55.6158,55.5537,55.6069,8930.0
2021-11-09 13:40:00,62.69,62.74,62.69,62.73,4614.0,55.6069,55.6513,55.6069,55.6424,4614.0
2021-11-09 13:45:00,62.76,62.76,62.71,62.73,5926.0,55.669,55.669,55.6247,55.6424,5926.0
2021-11-09 13:50:00,62.72,62.74,62.71,62.74,5120.0,55.6335,55.6513,55.6247,55.6513,5120.0
2021-11-09 13:55:00,62.72,62.85,62.7,62.85,5650.0,55.6335,55.7488,55.6158,55.7488,5650.0
2021-11-09 14:00:00,62.83,62.85,62.8,62.8,12300.0,55.7311,55.7488,55.7045,55.7045,12300.0
2021-11-09 14:05:00,62.8,62.8,62.63,62.63,12936.0,55.7045,55.7045,55.5537,55.5537,12936.0
2021-11-09 14:10:00,62.63,62.68,62.57,62.58,7784.0,55.5537,55.598,55.5005,55.5093,7784.0
2021-11-09 14:15:00,62.6,62.69,62.59,62.69,6668.0,55.5271,55.6069,55.5182,55.6069,6668.0
2021-11-09 14:20:00,62.7,62.7,62.65,62.67,10176.0,55.6158,55.6158,55.5714,55.5892,10176.0
2021-11-09 14:25:00,62.68,62.71,62.63,62.65,8168.0,55.598,55.6247,55.5537,55.5714,8168.0
2021-11-09 14:30:00,62.62,62.69,62.62,62.67,4368.0,55.5448,55.6069,55.5448,55.5892,4368.0
2021-11-09 14:35:00,62.68,62.74,62.68,62.74,9224.0,55.598,55.6513,55.598,55.6513,9224.0
2021-11-09 14:40:00,62.73,62.83,62.73,62.81,9650.0,55.6424,55.7311,55.6424,55.7134,9650.0
2021-11-09 14:45:00,62.81,62.81,62.77,62.77,4694.0,55.7134,55.7134,55.6779,55.6779,4694.0
2021-11-09 14:50:00,62.77,62.79,62.72,62.76,9032.0,55.6779,55.6956,55.6335,55.669,9032.0
2021-11-09 14:55:00,62.78,62.8,62.73,62.8,9704.0,55.6867,55.7045,55.6424,55.7045,9704.0
2021-11-09 15:00:00,62.8,62.81,62.76,62.77,10044.0,55.7045,55.7134,55.669,55.6779,10044.0
2021-11-09 15:05:00,62.77,62.79,62.74,62.77,8002.0,55.6779,55.6956,55.6513,55.6779,8002.0
2021-11-09 15:10:00,62.77,62.8,62.76,62.79,17300.0,55.6779,55.7045,55.669,55.6956,17300.0
2021-11-09 15:15:00,62.78,62.79,62.69,62.71,12498.0,55.6867,55.6956,55.6069,55.6247,12498.0
2021-11-09 15:20:00,62.72,62.77,62.68,62.76,14598.0,55.6335,55.6779,55.598,55.669,14598.0
2021-11-09 15:25:00,62.76,62.79,62.7,62.7,13000.0,55.669,55.6956,55.6158,55.6158,13000.0
2021-11-09 15:30:00,62.71,62.72,62.5,62.56,19058.0,55.6247,55.6335,55.4384,55.4916,19058.0
2021-11-09 15:35:00,62.56,62.66,62.54,62.56,23622.0,55.4916,55.5803,55.4739,55.4916,23622.0
2021-11-09 15:40:00,62.56,62.61,62.54,62.61,30462.0,55.4916,55.536,55.4739,55.536,30462.0
2021-11-09 15:45:00,62.61,62.62,62.52,62.52,51850.0,55.536,55.5448,55.4561,55.4561,51850.0
2021-11-09 15:50:00,62.41,62.59,62.41,62.58,66028.0,55.3586,55.5182,55.3586,55.5093,66028.0
2021-11-09 15:55:00,62.57,62.59,62.48,62.52,190954.0,55.5005,55.5182,55.4206,55.4561,190954.0
2021-11-10 09:30:00,62.68,62.96,62.68,62.96,21558.0,55.598,55.8464,55.598,55.8464,21558.0
2021-11-10 09:35:00,62.97,63.05,62.92,62.98,4000.0,55.8553,55.9262,55.8109,55.8641,4000.0
2021-11-10 09:40:00,62.96,63.11,62.91,62.91,3712.0,55.8464,55.9795,55.8021,55.8021,3712.0
2021-11-10 09:45:00,62.87,62.98,62.87,62.87,2050.0,55.7666,55.8641,55.7666,55.7666,2050.0
2021-11-10 09:50:00,62.91,62.94,62.9,62.94,3184.0,55.8021,55.8287,55.7932,55.8287,3184.0
2021-11-10 09:55:00,62.92,62.93,62.8,62.85,12708.0,55.8109,55.8198,55.7045,55.7488,12708.0
2021-11-10 10:00:00,62.86,62.96,62.86,62.91,4224.0,55.7577,55.8464,55.7577,55.8021,4224.0
2021-11-10 10:05:00,62.93,62.93,62.86,62.91,1400.0,55.8198,55.8198,55.7577,55.8021,1400.0
2021-11-10 10:10:00,62.93,62.93,62.74,62.77,6786.0,55.8198,55.8198,55.6513,55.6779,6786.0
2021-11-10 10:15:00,62.74,62.74,62.63,62.7,15526.0,55.6513,55.6513,55.5537,55.6158,15526.0
2021-11-10 10:20:00,62.74,62.91,62.73,62.85,8072.0,55.6513,55.8021,55.6424,55.7488,8072.0
2021-11-10 10:25:00,62.85,62.85,62.73,62.73,3284.0,55.7488,55.7488,55.6424,55.6424,3284.0
2021-11-10 10:30:00,62.76,62.76,62.72,62.72,2108.0,55.669,55.669,55.6335,55.6335,2108.0
2021-11-10 10:35:00,62.81,62.88,62.8,62.8,7810.0,55.7134,55.7754,55.7045,55.7045,7810.0
2021-11-10 10:40:00,62.85,62.85,62.73,62.75,2482.0,55.7488,55.7488,55.6424,55.6601,2482.0
2021-11-10 10:45:00,62.72,62.77,62.68,62.71,6602.0,55.6335,55.6779,55.598,55.6247,6602.0
2021-11-10 10:50:00,62.72,62.76,62.66,62.72,4720.0,55.6335,55.669,55.5803,55.6335,4720.0
2021-11-10 10:55:00,62.73,62.73,62.7,62.72,2014.0,55.6424,55.6424,55.6158,55.6335,2014.0
2021-11-10 11:00:00,62.74,62.88,62.74,62.84,15812.0,55.6513,55.7754,55.6513,55.74,15812.0
2021-11-10 11:05:00,62.85,62.85,62.77,62.79,8446.0,55.7488,55.7488,55.6779,55.6956,8446.0
2021-11-10 11:10:00,62.8,62.8,62.72,62.73,4950.0,55.7045,55.7045,55.6335,55.6424,4950.0
2021-11-10 11:15:00,62.73,62.74,62.71,62.71,2026.0,55.6424,55.6513,55.6247,55.6247,2026.0
2021-11-10 11:20:00,62.71,62.73,62.7,62.72,2890.0,55.6247,55.6424,55.6158,55.6335,2890.0
2021-11-10 11:25:00,62.71,62.73,62.7,62.73,4298.0,55.6247,55.6424,55.6158,55.6424,4298.0
2021-11-10 11:30:00,62.71,62.74,62.68,62.68,22436.0,55.6247,55.6513,55.598,55.598,22436.0
2021-11-10 11:35:00,62.68,62.76,62.62,62.74,59374.0,55.598,55.669,55.5448,55.6513,59374.0
2021-11-10 11:40:00,62.74,62.78,62.66,62.69,60216.0,55.6513,55.6867,55.5803,55.6069,60216.0
2021-11-10 11:45:00,62.72,62.74,62.63,62.68,52290.0,55.6335,55.6513,55.5537,55.598,52290.0
2021-11-10 11:50:00,62.69,62.76,62.63,62.63,16928.0,55.6069,55.669,55.5537,55.5537,16928.0
2021-11-10 11:55:00,62.63,62.65,62.6,62.62,5374.0,55.5537,55.5714,55.5271,55.5448,5374.0
2021-11-10 12:00:00,62.59,62.64,62.58,62.59,5600.0,55.5182,55.5626,55.5093,55.5182,5600.0
2021-11-10 12:05:00,62.6,62.62,62.55,62.57,7004.0,55.5271,55.5448,55.4827,55.5005,7004.0
2021-11-10 12:10:00,62.55,62.55,62.45,62.46,7148.0,55.4827,55.4827,55.394,55.4029,7148.0
2021-11-10 12:15:00,62.45,62.48,62.45,62.46,7276.0,55.394,55.4206,55.394,55.4029,7276.0
2021-11-10 12:20:00,62.44,62.47,62.35,62.4,24578.0,55.3852,55.4118,55.3053,55.3497,24578.0
2021-11-10 12:25:00,62.36,62.41,62.33,62.38,7854.0,55.3142,55.3586,55.2876,55.3319,7854.0
2021-11-10 12:30:00,62.38,62.41,62.35,62.41,9792.0,55.3319,55.3586,55.3053,55.3586,9792.0
2021-11-10 12:35:00,62.4,62.4,62.29,62.29,8150.0,55.3497,55.3497,55.2521,55.2521,8150.0
2021-11-10 12:40:00,62.32,62.34,62.28,62.28,6782.0,55.2787,55.2965,55.2432,55.2432,6782.0
2021-11-10 12:45:00,62.27,62.28,62.24,62.25,11712.0,55.2344,55.2432,55.2078,55.2166,11712.0
2021-11-10 12:50:00,62.27,62.31,62.26,62.27,6864.0,55.2344,55.2698,55.2255,55.2344,6864.0
2021-11-10 12:55:00,62.3,62.3,62.22,62.22,10068.0,55.261,55.261,55.19,55.19,10068.0
2021-11-10 13:00:00,62.24,62.24,62.22,62.23,7330.0,55.2078,55.2078,55.19,55.1989,7330.0
2021-11-10 13:05:00,62.22,62.24,62.21,62.22,14500.0,55.19,55.2078,55.1811,55.19,14500.0
2021-11-10 13:10:00,62.21,62.38,62.21,62.37,12280.0,55.1811,55.3319,55.1811,55.3231,12280.0
2021-11-10 13:15:00,62.36,62.37,62.31,62.35,15172.0,55.3142,55.3231,55.2698,55.3053,15172.0
2021-11-10 13:20:00,62.34,62.44,62.33,62.44,17040.0,55.2965,55.3852,55.2876,55.3852,17040.0
2021-11-10 13:25:00,62.44,62.52,62.42,62.52,13068.0,55.3852,55.4561,55.3674,55.4561,13068.0
2021-11-10 13:30:00,62.51,62.55,62.48,62.49,13166.0,55.4473,55.4827,55.4206,55.4295,13166.0
2021-11-10 13:35:00,62.51,62.56,62.45,62.56,13760.0,55.4473,55.4916,55.394,55.4916,13760.0
2021-11-10 13:40:00,62.55,62.58,62.52,62.57,20072.0,55.4827,55.5093,55.4561,55.5005,20072.0
2021-11-10 13:45:00,62.58,62.59,62.43,62.44,16422.0,55.5093,55.5182,55.3763,55.3852,16422.0
2021-11-10 13:50:00,62.45,62.58,62.45,62.53,17018.0,55.394,55.5093,55.394,55.465,17018.0
2021-11-10 13:55:00,62.5,62.56,62.49,62.53,19056.0,55.4384,55.4916,55.4295,55.465,19056.0
2021-11-10 14:00:00,62.52,62.54,62.42,62.47,10952.0,55.4561,55.4739,55.3674,55.4118,10952.0
2021-11-10 14:05:00,62.46,62.46,62.37,62.37,6118.0,55.4029,55.4029,55.3231,55.3231,6118.0
2021-11-10 14:10:00,62.38,62.39,62.34,62.38,13498.0,55.3319,55.3408,55.2965,55.3319,13498.0
2021-11-10 14:15:00,62.38,62.45,62.38,62.44,27464.0,55.3319,55.394,55.3319,55.3852,27464.0
2021-11-10 14:20:00,62.45,62.45,62.38,62.43,9412.0,55.394,55.394,55.3319,55.3763,9412.0
2021-11-10 14:25:00,62.43,62.51,62.41,62.51,17034.0,55.3763,55.4473,55.3586,55.4473,17034.0
2021-11-10 14:30:00,62.5,62.52,62.44,62.5,11746.0,55.4384,55.4561,55.3852,55.4384,11746.0
2021-11-10 14:35:00,62.51,62.56,62.48,62.48,22134.0,55.4473,55.4916,55.4206,55.4206,22134.0
2021-11-10 14:40:00,62.48,62.49,62.46,62.49,26484.0,55.4206,55.4295,55.4029,55.4295,26484.0
2021-11-10 14:45:00,62.51,62.54,62.4,62.5,27950.0,55.4473,55.4739,55.3497,55.4384,27950.0
2021-11-10 14:50:00,62.51,62.51,62.46,62.49,23448.0,55.4473,55.4473,55.4029,55.4295,23448.0
2021-11-10 14:55:00,62.48,62.48,62.4,62.4,17702.0,55.4206,55.4206,55.3497,55.3497,17702.0
2021-11-10 15:00:00,62.41,62.42,62.34,62.34,12926.0,55.3586,55.3674,55.2965,55.2965,12926.0
2021-11-10 15:05:00,62.34,62.37,62.29,62.29,12900.0,55.2965,55.3231,55.2521,55.2521,12900.0
2021-11-10 15:10:00,62.28,62.33,62.27,62.29,16550.0,55.2432,55.2876,55.2344,55.2521,16550.0
2021-11-10 15:15:00,62.3,62.32,62.22,62.24,16644.0,55.261,55.2787,55.19,55.2078,16644.0
2021-11-10 15:20:00,62.25,62.26,62.21,62.22,12952.0,55.2166,55.2255,55.1811,55.19,12952.0
2021-11-10 15:25:00,62.23,62.27,62.19,62.21,24658.0,55.1989,55.2344,55.1634,55.1811,24658.0
2021-11-10 15:30:00,62.21,62.22,62.16,62.21,26586.0,55.1811,55.19,55.1368,55.1811,26586.0
2021-11-10 15:35:00,62.21,62.27,62.12,62.12,35032.0,55.1811,55.2344,55.1013,55.1013,35032.0
2021-11-10 15:40:00,62.12,62.13,62.04,62.1,34816.0,55.1013,55.1102,55.0304,55.0836,34816.0
2021-11-10 15:45:00,62.09,62.17,62.08,62.17,44720.0,55.0747,55.1457,55.0658,55.1457,44720.0
2021-11-10 15:50:00,62.17,62.32,62.16,62.32,110698.0,55.1457,55.2787,55.1368,55.2787,110698.0
2021-11-10 15:55:00,62.32,62.33,62.24,62.31,189576.0,55.2787,55.2876,55.2078,55.2698,189576.0
2021-11-11 09:30:00,62.04,62.27,62.0,62.22,29854.0,55.0304,55.2344,54.9949,55.19,29854.0
2021-11-11 09:35:00,62.19,62.35,62.1,62.34,18462.0,55.1634,55.3053,55.0836,55.2965,18462.0
2021-11-11 09:40:00,62.32,62.34,62.21,62.21,40338.0,55.2787,55.2965,55.1811,55.1811,40338.0
2021-11-11 09:45:00,62.18,62.18,62.01,62.09,12270.0,55.1545,55.1545,55.0037,55.0747,12270.0
2021-11-11 09:50:00,62.01,62.09,61.96,62.02,14416.0,55.0037,55.0747,54.9594,55.0126,14416.0
2021-11-11 09:55:00,61.99,62.01,61.79,61.84,13914.0,54.986,55.0037,54.8086,54.853,13914.0
2021-11-11 10:00:00,61.83,61.96,61.78,61.96,17836.0,54.8441,54.9594,54.7997,54.9594,17836.0
2021-11-11 10:05:00,61.97,62.05,61.95,62.04,7948.0,54.9683,55.0392,54.9505,55.0304,7948.0
2021-11-11 10:10:00,62.01,62.1,61.98,62.01,10314.0,55.0037,55.0836,54.9771,55.0037,10314.0
2021-11-11 10:15:00,61.98,62.01,61.95,61.95,3950.0,54.9771,55.0037,54.9505,54.9505,3950.0
2021-11-11 10:20:00,61.95,62.0,61.94,62.0,4202.0,54.9505,54.9949,54.9417,54.9949,4202.0
2021-11-11 10:25:00,61.99,61.99,61.94,61.94,4696.0,54.986,54.986,54.9417,54.9417,4696.0
2021-11-11 10:30:00,61.94,61.97,61.9,61.93,4498.0,54.9417,54.9683,54.9062,54.9328,4498.0
2021-11-11 10:35:00,61.94,61.94,61.77,61.77,11680.0,54.9417,54.9417,54.7909,54.7909,11680.0
2021-11-11 10:40:00,61.76,61.76,61.7,61.72,3600.0,54.782,54.782,54.7288,54.7465,3600.0
2021-11-11 10:45:00,61.68,61.7,61.62,61.63,8072.0,54.711,54.7288,54.6578,54.6667,8072.0
2021-11-11 10:50:00,61.63,61.63,61.53,61.56,5068.0,54.6667,54.6667,54.578,54.6046,5068.0
2021-11-11 10:55:00,61.55,61.67,61.55,61.66,6672.0,54.5957,54.7022,54.5957,54.6933,6672.0
2021-11-11 11:00:00,61.66,61.66,61.57,61.57,8784.0,54.6933,54.6933,54.6135,54.6135,8784.0
2021-11-11 11:05:00,61.55,61.55,61.51,61.51,3264.0,54.5957,54.5957,54.5602,54.5602,3264.0
2021-11-11 11:10:00,61.51,61.52,61.48,61.49,12546.0,54.5602,54.5691,54.5336,54.5425,12546.0
2021-11-11 11:15:00,61.47,61.48,61.39,61.44,10378.0,54.5248,54.5336,54.4538,54.4981,10378.0
2021-11-11 11:20:00,61.46,61.46,61.4,61.4,8000.0,54.5159,54.5159,54.4627,54.4627,8000.0
2021-11-11 11:25:00,61.41,61.41,61.1,61.18,41518.0,54.4715,54.4715,54.1966,54.2675,41518.0
2021-11-11 11:30:00,61.19,61.2,61.12,61.16,21454.0,54.2764,54.2853,54.2143,54.2498,21454.0
2021-11-11 11:35:00,61.18,61.3,61.17,61.29,19042.0,54.2675,54.374,54.2587,54.3651,19042.0
2021-11-11 11:40:00,61.3,61.3,61.2,61.22,14854.0,54.374,54.374,54.2853,54.303,14854.0
2021-11-11 11:45:00,61.23,61.27,61.22,61.24,18570.0,54.3119,54.3474,54.303,54.3207,18570.0
2021-11-11 11:50:00,61.24,61.28,61.21,61.28,17276.0,54.3207,54.3562,54.2941,54.3562,17276.0
2021-11-11 11:55:00,61.3,61.36,61.24,61.29,11550.0,54.374,54.4272,54.3207,54.3651,11550.0
2021-11-11 12:00:00,61.32,61.35,61.26,61.26,8882.0,54.3917,54.4183,54.3385,54.3385,8882.0
2021-11-11 12:05:00,61.26,61.27,61.2,61.2,6806.0,54.3385,54.3474,54.2853,54.2853,6806.0
2021-11-11 12:10:00,61.21,61.21,61.09,61.09,79146.0,54.2941,54.2941,54.1877,54.1877,79146.0
2021-11-11 12:15:00,61.1,61.1,60.91,61.02,46132.0,54.1966,54.1966,54.028,54.1256,46132.0
2021-11-11 12:20:00,61.02,61.1,60.87,60.95,40278.0,54.1256,54.1966,53.9925,54.0635,40278.0
2021-11-11 12:25:00,60.98,61.15,60.98,61.1,13378.0,54.0901,54.2409,54.0901,54.1966,13378.0
2021-11-11 12:30:00,61.08,61.12,61.03,61.03,8556.0,54.1788,54.2143,54.1345,54.1345,8556.0
2021-11-11 12:35:00,61.05,61.07,61.02,61.04,16080.0,54.1522,54.17,54.1256,54.1433,16080.0
2021-11-11 12:40:00,61.03,61.03,60.92,60.92,9786.0,54.1345,54.1345,54.0369,54.0369,9786.0
2021-11-11 12:45:00,60.92,60.97,60.91,60.96,18116.0,54.0369,54.0812,54.028,54.0724,18116.0
2021-11-11 12:50:00,60.94,60.94,60.74,60.74,28462.0,54.0546,54.0546,53.8772,53.8772,28462.0
2021-11-11 12:55:00,60.74,60.76,60.67,60.73,30436.0,53.8772,53.895,53.8151,53.8684,30436.0
2021-11-11 13:00:00,60.74,60.79,60.65,60.66,11814.0,53.8772,53.9216,53.7974,53.8063,11814.0
2021-11-11 13:05:00,60.65,60.85,60.63,60.85,32998.0,53.7974,53.9748,53.7797,53.9748,32998.0
2021-11-11 13:10:00,60.87,60.9,60.81,60.88,14108.0,53.9925,54.0192,53.9393,54.0014,14108.0
2021-11-11 13:15:00,60.85,60.94,60.84,60.88,15094.0,53.9748,54.0546,53.9659,54.0014,15094.0
2021-11-11 13:20:00,60.89,60.95,60.88,60.93,8382.0,54.0103,54.0635,54.0014,54.0458,8382.0
2021-11-11 13:25:00,60.93,60.95,60.9,60.95,9874.0,54.0458,54.0635,54.0192,54.0635,9874.0
2021-11-11 13:30:00,60.95,60.95,60.88,60.88,19478.0,54.0635,54.0635,54.0014,54.0014,19478.0
2021-11-11 13:35:00,60.9,60.91,60.86,60.9,10556.0,54.0192,54.028,53.9837,54.0192,10556.0
2021-11-11 13:40:00,60.9,60.93,60.87,60.9,15924.0,54.0192,54.0458,53.9925,54.0192,15924.0
2021-11-11 13:45:00,60.92,60.92,60.88,60.9,8794.0,54.0369,54.0369,54.0014,54.0192,8794.0
2021-11-11 13:50:00,60.9,60.94,60.9,60.92,7148.0,54.0192,54.0546,54.0192,54.0369,7148.0
2021-11-11 13:55:00,60.91,60.93,60.82,60.82,11564.0,54.028,54.0458,53.9482,53.9482,11564.0
2021-11-11 14:00:00,60.82,60.84,60.75,60.81,19394.0,53.9482,53.9659,53.8861,53.9393,19394.0
2021-11-11 14:05:00,60.81,60.88,60.8,60.84,17654.0,53.9393,54.0014,53.9305,53.9659,17654.0
2021-11-11 14:10:00,60.84,60.9,60.84,60.89,7854.0,53.9659,54.0192,53.9659,54.0103,7854.0
2021-11-11 14:15:00,60.9,60.9,60.85,60.88,11248.0,54.0192,54.0192,53.9748,54.0014,11248.0
2021-11-11 14:20:00,60.88,60.94,60.88,60.94,12712.0,54.0014,54.0546,54.0014,54.0546,12712.0
2021-11-11 14:25:00,60.93,60.93,60.88,60.9,13212.0,54.0458,54.0458,54.0014,54.0192,13212.0
2021-11-11 14:30:00,60.88,60.94,60.87,60.9,18822.0,54.0014,54.0546,53.9925,54.0192,18822.0
2021-11-11 14:35:00,60.93,60.93,60.9,60.92,4312.0,54.0458,54.0458,54.0192,54.0369,4312.0
2021-11-11 14:40:00,60.92,60.93,60.89,60.9,6642.0,54.0369,54.0458,54.0103,54.0192,6642.0
2021-11-11 14:45:00,60.89,60.92,60.86,60.92,17324.0,54.0103,54.0369,53.9837,54.0369,17324.0
2021-11-11 14:50:00,60.93,60.94,60.9,60.91,14842.0,54.0458,54.0546,54.0192,54.028,14842.0
2021-11-11 14:55:00,60.92,60.97,60.9,60.92,12316.0,54.0369,54.0812,54.0192,54.0369,12316.0
2021-11-11 15:00:00,60.93,60.93,60.85,60.88,55066.0,54.0458,54.0458,53.9748,54.0014,55066.0
2021-11-11 15:05:00,60.89,61.02,60.88,60.94,24316.0,54.0103,54.1256,54.0014,54.0546,24316.0
2021-11-11 15:10:00,60.94,60.97,60.91,60.91,29060.0,54.0546,54.0812,54.028,54.028,29060.0
2021-11-11 15:15:00,60.9,60.96,60.85,60.96,15590.0,54.0192,54.0724,53.9748,54.0724,15590.0
2021-11-11 15:20:00,60.96,60.98,60.9,60.98,14506.0,54.0724,54.0901,54.0192,54.0901,14506.0
2021-11-11 15:25:00,60.99,61.01,60.86,60.88,37172.0,54.099,54.1167,53.9837,54.0014,37172.0
2021-11-11 15:30:00,60.86,60.87,60.76,60.76,48422.0,53.9837,53.9925,53.895,53.895,48422.0
2021-11-11 15:35:00,60.76,60.83,60.72,60.8,52534.0,53.895,53.9571,53.8595,53.9305,52534.0
2021-11-11 15:40:00,60.8,60.84,60.77,60.79,59002.0,53.9305,53.9659,53.9038,53.9216,59002.0
2021-11-11 15:45:00,60.79,60.8,60.73,60.75,84700.0,53.9216,53.9305,53.8684,53.8861,84700.0
2021-11-11 15:50:00,60.77,60.83,60.71,60.72,123494.0,53.9038,53.9571,53.8506,53.8595,123494.0
2021-11-11 15:55:00,60.72,60.9,60.72,60.76,358556.0,53.8595,54.0192,53.8595,53.895,358556.0
2021-11-12 09:30:00,60.8,60.84,60.71,60.82,23644.0,53.9305,53.9659,53.8506,53.9482,23644.0
2021-11-12 09:35:00,60.74,61.03,60.74,61.02,3850.0,53.8772,54.1345,53.8772,54.1256,3850.0
2021-11-12 09:40:00,60.93,60.93,60.75,60.75,12088.0,54.0458,54.0458,53.8861,53.8861,12088.0
2021-11-12 09:45:00,60.77,60.94,60.75,60.85,11138.0,53.9038,54.0546,53.8861,53.9748,11138.0
2021-11-12 09:50:00,60.85,60.85,60.77,60.79,9420.0,53.9748,53.9748,53.9038,53.9216,9420.0
2021-11-12 09:55:00,60.83,60.95,60.8,60.85,21844.0,53.9571,54.0635,53.9305,53.9748,21844.0
2021-11-12 10:00:00,60.84,60.91,60.83,60.9,11758.0,53.9659,54.028,53.9571,54.0192,11758.0
2021-11-12 10:05:00,60.91,60.97,60.85,60.95,15760.0,54.028,54.0812,53.9748,54.0635,15760.0
2021-11-12 10:10:00,60.93,60.96,60.81,60.93,27356.0,54.0458,54.0724,53.9393,54.0458,27356.0
2021-11-12 10:15:00,60.9,60.99,60.88,60.9,10090.0,54.0192,54.099,54.0014,54.0192,10090.0
2021-11-12 10:20:00,60.91,60.94,60.85,60.86,13296.0,54.028,54.0546,53.9748,53.9837,13296.0
2021-11-12 10:25:00,60.91,60.93,60.85,60.91,16732.0,54.028,54.0458,53.9748,54.028,16732.0
2021-11-12 10:30:00,60.87,60.92,60.82,60.89,8982.0,53.9925,54.0369,53.9482,54.0103,8982.0
2021-11-12 10:35:00,60.89,60.98,60.87,60.89,9794.0,54.0103,54.0901,53.9925,54.0103,9794.0
2021-11-12 10:40:00,60.92,60.99,60.83,60.86,14570.0,54.0369,54.099,53.9571,53.9837,14570.0
2021-11-12 10:45:00,60.88,60.88,60.83,60.88,12048.0,54.0014,54.0014,53.9571,54.0014,12048.0
2021-11-12 10:50:00,60.85,60.9,60.85,60.9,5636.0,53.9748,54.0192,53.9748,54.0192,5636.0
2021-11-12 10:55:00,60.89,60.99,60.88,60.99,12484.0,54.0103,54.099,54.0014,54.099,12484.0
2021-11-12 11:00:00,60.99,61.08,60.99,61.03,22762.0,54.099,54.1788,54.099,54.1345,22762.0
2021-11-12 11:05:00,61.02,61.04,60.95,60.96,9818.0,54.1256,54.1433,54.0635,54.0724,9818.0
2021-11-12 11:10:00,60.97,61.02,60.92,60.95,8888.0,54.0812,54.1256,54.0369,54.0635,8888.0
2021-11-12 11:15:00,60.97,61.02,60.92,61.02,7184.0,54.0812,54.1256,54.0369,54.1256,7184.0
2021-11-12 11:20:00,61.04,61.05,60.97,60.98,8422.0,54.1433,54.1522,54.0812,54.0901,8422.0
2021-11-12 11:25:00,60.99,61.07,60.96,61.07,11548.0,54.099,54.17,54.0724,54.17,11548.0
2021-11-12 11:30:00,61.06,61.06,61.01,61.03,6616.0,54.1611,54.1611,54.1167,54.1345,6616.0
2021-11-12 11:35:00,61.09,61.1,61.06,61.1,5218.0,54.1877,54.1966,54.1611,54.1966,5218.0
2021-11-12 11:40:00,61.06,61.08,60.98,60.99,12694.0,54.1611,54.1788,54.0901,54.099,12694.0
2021-11-12 11:45:00,61.0,61.02,60.95,60.95,6696.0,54.1079,54.1256,54.0635,54.0635,6696.0
2021-11-12 11:50:00,60.97,60.97,60.88,60.92,18630.0,54.0812,54.0812,54.0014,54.0369,18630.0
2021-11-12 11:55:00,60.92,60.98,60.89,60.98,3696.0,54.0369,54.0901,54.0103,54.0901,3696.0
2021-11-12 12:00:00,60.99,60.99,60.93,60.95,7914.0,54.099,54.099,54.0458,54.0635,7914.0
2021-11-12 12:05:00,60.95,60.99,60.91,60.91,7568.0,54.0635,54.099,54.028,54.028,7568.0
2021-11-12 12:10:00,60.94,60.98,60.94,60.98,2200.0,54.0546,54.0901,54.0546,54.0901,2200.0
2021-11-12 12:15:00,60.98,60.98,60.9,60.91,11864.0,54.0901,54.0901,54.0192,54.028,11864.0
2021-11-12 12:20:00,60.91,60.95,60.89,60.91,5812.0,54.028,54.0635,54.0103,54.028,5812.0
2021-11-12 12:25:00,60.9,60.94,60.9,60.94,3404.0,54.0192,54.0546,54.0192,54.0546,3404.0
2021-11-12 12:30:00,60.92,60.94,60.9,60.91,4344.0,54.0369,54.0546,54.0192,54.028,4344.0
2021-11-12 12:35:00,60.92,60.95,60.89,60.9,5986.0,54.0369,54.0635,54.0103,54.0192,5986.0
2021-11-12 12:40:00,60.89,60.9,60.85,60.88,4432.0,54.0103,54.0192,53.9748,54.0014,4432.0
2021-11-12 12:45:00,60.89,60.89,60.88,60.88,2020.0,54.0103,54.0103,54.0014,54.0014,2020.0
2021-11-12 12:50:00,60.88,60.89,60.87,60.87,3722.0,54.0014,54.0103,53.9925,53.9925,3722.0
2021-11-12 12:55:00,60.88,60.93,60.87,60.93,3862.0,54.0014,54.0458,53.9925,54.0458,3862.0
2021-11-12 13:00:00,60.92,60.92,60.86,60.92,9248.0,54.0369,54.0369,53.9837,54.0369,9248.0
2021-11-12 13:05:00,60.89,60.93,60.88,60.92,8746.0,54.0103,54.0458,54.0014,54.0369,8746.0
2021-11-12 13:10:00,60.92,60.93,60.91,60.92,4310.0,54.0369,54.0458,54.028,54.0369,4310.0
2021-11-12 13:15:00,60.92,60.92,60.88,60.89,12228.0,54.0369,54.0369,54.0014,54.0103,12228.0
2021-11-12 13:20:00,60.9,60.91,60.87,60.88,3084.0,54.0192,54.028,53.9925,54.0014,3084.0
2021-11-12 13:25:00,60.9,60.99,60.9,60.96,17136.0,54.0192,54.099,54.0192,54.0724,17136.0
2021-11-12 13:30:00,60.97,61.04,60.96,61.04,6408.0,54.0812,54.1433,54.0724,54.1433,6408.0
2021-11-12 13:35:00,61.05,61.07,61.02,61.07,9352.0,54.1522,54.17,54.1256,54.17,9352.0
2021-11-12 13:40:00,61.07,61.08,61.02,61.02,14376.0,54.17,54.1788,54.1256,54.1256,14376.0
2021-11-12 13:45:00,61.03,61.06,61.02,61.06,1000.0,54.1345,54.1611,54.1256,54.1611,1000.0
2021-11-12 13:50:00,61.07,61.09,61.05,61.09,11048.0,54.17,54.1877,54.1522,54.1877,11048.0
2021-11-12 13:55:00,61.08,61.09,61.04,61.06,22846.0,54.1788,54.1877,54.1433,54.1611,22846.0
2021-11-12 14:00:00,61.06,61.08,61.05,61.05,10494.0,54.1611,54.1788,54.1522,54.1522,10494.0
2021-11-12 14:05:00,61.05,61.05,61.04,61.04,7002.0,54.1522,54.1522,54.1433,54.1433,7002.0
2021-11-12 14:10:00,61.04,61.06,61.0,61.02,16470.0,54.1433,54.1611,54.1079,54.1256,16470.0
2021-11-12 14:15:00,61.02,61.04,61.01,61.02,8692.0,54.1256,54.1433,54.1167,54.1256,8692.0
2021-11-12 14:20:00,61.03,61.03,60.96,60.96,37192.0,54.1345,54.1345,54.0724,54.0724,37192.0
2021-11-12 14:25:00,60.97,61.04,60.97,61.02,34322.0,54.0812,54.1433,54.0812,54.1256,34322.0
2021-11-12 14:30:00,61.02,61.07,61.01,61.04,16396.0,54.1256,54.17,54.1167,54.1433,16396.0
2021-11-12 14:35:00,61.04,61.05,61.02,61.04,10424.0,54.1433,54.1522,54.1256,54.1433,10424.0
2021-11-12 14:40:00,61.04,61.04,61.01,61.03,5790.0,54.1433,54.1433,54.1167,54.1345,5790.0
2021-11-12 14:45:00,61.04,61.05,60.99,61.02,8220.0,54.1433,54.1522,54.099,54.1256,8220.0
2021-11-12 14:50:00,61.03,61.08,61.02,61.03,9522.0,54.1345,54.1788,54.1256,54.1345,9522.0
2021-11-12 14:55:00,61.05,61.06,60.98,60.98,19090.0,54.1522,54.1611,54.0901,54.0901,19090.0
2021-11-12 15:00:00,60.98,61.02,60.97,61.02,10366.0,54.0901,54.1256,54.0812,54.1256,10366.0
2021-11-12 15:05:00,61.03,61.05,61.0,61.0,11254.0,54.1345,54.1522,54.1079,54.1079,11254.0
2021-11-12 15:10:00,60.99,61.02,60.97,60.97,9886.0,54.099,54.1256,54.0812,54.0812,9886.0
2021-11-12 15:15:00,60.96,61.0,60.94,60.98,14946.0,54.0724,54.1079,54.0546,54.0901,14946.0
2021-11-12 15:20:00,60.98,61.02,60.97,60.98,12440.0,54.0901,54.1256,54.0812,54.0901,12440.0
2021-11-12 15:25:00,60.97,61.02,60.97,61.0,15498.0,54.0812,54.1256,54.0812,54.1079,15498.0
2021-11-12 15:30:00,61.01,61.05,60.99,61.03,31006.0,54.1167,54.1522,54.099,54.1345,31006.0
2021-11-12 15:35:00,61.04,61.07,60.95,61.01,35918.0,54.1433,54.17,54.0635,54.1167,35918.0
2021-11-12 15:40:00,61.0,61.02,60.96,61.02,19820.0,54.1079,54.1256,54.0724,54.1256,19820.0
2021-11-12 15:45:00,61.04,61.06,60.99,61.01,43774.0,54.1433,54.1611,54.099,54.1167,43774.0
2021-11-12 15:50:00,61.02,61.04,60.91,60.95,60646.0,54.1256,54.1433,54.028,54.0635,60646.0
2021-11-12 15:55:00,60.94,61.08,60.94,61.06,146228.0,54.0546,54.1788,54.0546,54.1611,146228.0
2021-11-15 09:30:00,61.47,61.49,61.19,61.38,57716.0,54.5248,54.5425,54.2764,54.4449,57716.0
2021-11-15 09:35:00,61.4,61.41,61.23,61.33,9950.0,54.4627,54.4715,54.3119,54.4006,9950.0
2021-11-15 09:40:00,61.35,61.58,61.34,61.52,16498.0,54.4183,54.6223,54.4094,54.5691,16498.0
2021-11-15 09:45:00,61.52,61.61,61.48,61.58,20464.0,54.5691,54.6489,54.5336,54.6223,20464.0
2021-11-15 09:50:00,61.55,61.58,61.47,61.47,28736.0,54.5957,54.6223,54.5248,54.5248,28736.0
2021-11-15 09:55:00,61.49,61.52,61.4,61.43,10372.0,54.5425,54.5691,54.4627,54.4893,10372.0
2021-11-15 10:00:00,61.41,61.5,61.37,61.45,29674.0,54.4715,54.5514,54.4361,54.507,29674.0
2021-11-15 10:05:00,61.41,61.52,61.41,61.52,1448.0,54.4715,54.5691,54.4715,54.5691,1448.0
2021-11-15 10:10:00,61.5,61.54,61.47,61.5,6350.0,54.5514,54.5868,54.5248,54.5514,6350.0
2021-11-15 10:15:00,61.5,61.59,61.48,61.58,19080.0,54.5514,54.6312,54.5336,54.6223,19080.0
2021-11-15 10:20:00,61.59,61.71,61.58,61.65,140624.0,54.6312,54.7376,54.6223,54.6844,140624.0
2021-11-15 10:25:00,61.68,61.86,61.66,61.85,44720.0,54.711,54.8707,54.6933,54.8618,44720.0
2021-11-15 10:30:00,61.82,61.85,61.62,61.67,13254.0,54.8352,54.8618,54.6578,54.7022,13254.0
2021-11-15 10:35:00,61.62,61.74,61.58,61.72,8192.0,54.6578,54.7643,54.6223,54.7465,8192.0
2021-11-15 10:40:00,61.77,61.82,61.73,61.81,10830.0,54.7909,54.8352,54.7554,54.8263,10830.0
2021-11-15 10:45:00,61.81,61.86,61.76,61.84,14092.0,54.8263,54.8707,54.782,54.853,14092.0
2021-11-15 10:50:00,61.82,61.82,61.76,61.79,29046.0,54.8352,54.8352,54.782,54.8086,29046.0
2021-11-15 10:55:00,61.77,61.82,61.77,61.82,4980.0,54.7909,54.8352,54.7909,54.8352,4980.0
2021-11-15 11:00:00,61.8,61.91,61.78,61.85,50802.0,54.8175,54.915,54.7997,54.8618,50802.0
2021-11-15 11:05:00,61.84,61.93,61.84,61.91,12192.0,54.853,54.9328,54.853,54.915,12192.0
2021-11-15 11:10:00,61.91,61.96,61.91,61.93,6948.0,54.915,54.9594,54.915,54.9328,6948.0
2021-11-15 11:15:00,61.94,61.94,61.88,61.93,10436.0,54.9417,54.9417,54.8884,54.9328,10436.0
2021-11-15 11:20:00,61.91,61.99,61.91,61.96,4756.0,54.915,54.986,54.915,54.9594,4756.0
2021-11-15 11:25:00,61.99,61.99,61.95,61.96,12386.0,54.986,54.986,54.9505,54.9594,12386.0
2021-11-15 11:30:00,61.98,61.99,61.85,61.88,8090.0,54.9771,54.986,54.8618,54.8884,8090.0
2021-11-15 11:35:00,61.88,61.94,61.85,61.94,13994.0,54.8884,54.9417,54.8618,54.9417,13994.0
2021-11-15 11:40:00,61.96,61.98,61.93,61.95,7138.0,54.9594,54.9771,54.9328,54.9505,7138.0
2021-11-15 11:45:00,61.94,62.04,61.92,62.04,11146.0,54.9417,55.0304,54.9239,55.0304,11146.0
2021-11-15 11:50:00,62.02,62.04,62.02,62.02,1716.0,55.0126,55.0304,55.0126,55.0126,1716.0
2021-11-15 11:55:00,62.02,62.08,62.02,62.07,10578.0,55.0126,55.0658,55.0126,55.057,10578.0
2021-11-15 12:00:00,62.07,62.09,62.05,62.07,18820.0,55.057,55.0747,55.0392,55.057,18820.0
2021-11-15 12:05:00,62.08,62.14,62.07,62.1,11780.0,55.0658,55.1191,55.057,55.0836,11780.0
2021-11-15 12:10:00,62.12,62.15,62.09,62.09,6964.0,55.1013,55.1279,55.0747,55.0747,6964.0
2021-11-15 12:15:00,62.1,62.11,62.08,62.11,4680.0,55.0836,55.0924,55.0658,55.0924,4680.0
2021-11-15 12:20:00,62.13,62.21,62.13,62.17,8970.0,55.1102,55.1811,55.1102,55.1457,8970.0
2021-11-15 12:25:00,62.15,62.22,62.15,62.21,3552.0,55.1279,55.19,55.1279,55.1811,3552.0
2021-11-15 12:30:00,62.21,62.23,62.15,62.15,16846.0,55.1811,55.1989,55.1279,55.1279,16846.0
2021-11-15 12:35:00,62.13,62.14,62.1,62.14,5774.0,55.1102,55.1191,55.0836,55.1191,5774.0
2021-11-15 12:40:00,62.13,62.13,62.09,62.13,7922.0,55.1102,55.1102,55.0747,55.1102,7922.0
2021-11-15 12:45:00,62.13,62.16,62.12,62.15,19154.0,55.1102,55.1368,55.1013,55.1279,19154.0
2021-11-15 12:50:00,62.15,62.16,62.1,62.13,15110.0,55.1279,55.1368,55.0836,55.1102,15110.0
2021-11-15 12:55:00,62.12,62.16,62.12,62.15,12344.0,55.1013,55.1368,55.1013,55.1279,12344.0
2021-11-15 13:00:00,62.15,62.15,62.1,62.1,4514.0,55.1279,55.1279,55.0836,55.0836,4514.0
2021-11-15 13:05:00,62.12,62.12,62.1,62.11,7804.0,55.1013,55.1013,55.0836,55.0924,7804.0
2021-11-15 13:10:00,62.11,62.16,62.11,62.15,10980.0,55.0924,55.1368,55.0924,55.1279,10980.0
2021-11-15 13:15:00,62.15,62.16,62.07,62.13,23316.0,55.1279,55.1368,55.057,55.1102,23316.0
2021-11-15 13:20:00,62.12,62.14,62.09,62.13,6364.0,55.1013,55.1191,55.0747,55.1102,6364.0
2021-11-15 13:25:00,62.14,62.16,62.11,62.14,8098.0,55.1191,55.1368,55.0924,55.1191,8098.0
2021-11-15 13:30:00,62.15,62.16,62.12,62.12,13582.0,55.1279,55.1368,55.1013,55.1013,13582.0
2021-11-15 13:35:00,62.13,62.16,62.12,62.13,7938.0,55.1102,55.1368,55.1013,55.1102,7938.0
2021-11-15 13:40:00,62.13,62.31,62.13,62.3,13362.0,55.1102,55.2698,55.1102,55.261,13362.0
2021-11-15 13:45:00,62.3,62.35,62.28,62.33,21622.0,55.261,55.3053,55.2432,55.2876,21622.0
2021-11-15 13:50:00,62.33,62.38,62.33,62.38,7730.0,55.2876,55.3319,55.2876,55.3319,7730.0
2021-11-15 13:55:00,62.37,62.4,62.27,62.39,39480.0,55.3231,55.3497,55.2344,55.3408,39480.0
2021-11-15 14:00:00,62.4,62.4,62.35,62.37,16866.0,55.3497,55.3497,55.3053,55.3231,16866.0
2021-11-15 14:05:00,62.38,62.38,62.31,62.32,28318.0,55.3319,55.3319,55.2698,55.2787,28318.0
2021-11-15 14:10:00,62.32,62.32,62.24,62.26,14036.0,55.2787,55.2787,55.2078,55.2255,14036.0
2021-11-15 14:15:00,62.23,62.35,62.22,62.35,12386.0,55.1989,55.3053,55.19,55.3053,12386.0
2021-11-15 14:20:00,62.35,62.43,62.35,62.43,10074.0,55.3053,55.3763,55.3053,55.3763,10074.0
2021-11-15 14:25:00,62.43,62.47,62.41,62.43,24382.0,55.3763,55.4118,55.3586,55.3763,24382.0
2021-11-15 14:30:00,62.45,62.45,62.41,62.43,19232.0,55.394,55.394,55.3586,55.3763,19232.0
2021-11-15 14:35:00,62.42,62.46,62.41,62.45,5908.0,55.3674,55.4029,55.3586,55.394,5908.0
2021-11-15 14:40:00,62.47,62.49,62.45,62.45,14234.0,55.4118,55.4295,55.394,55.394,14234.0
2021-11-15 14:45:00,62.46,62.46,62.37,62.4,31420.0,55.4029,55.4029,55.3231,55.3497,31420.0
2021-11-15 14:50:00,62.41,62.45,62.3,62.31,30616.0,55.3586,55.394,55.261,55.2698,30616.0
2021-11-15 14:55:00,62.31,62.31,62.22,62.29,25516.0,55.2698,55.2698,55.19,55.2521,25516.0
2021-11-15 15:00:00,62.29,62.36,62.26,62.27,14954.0,55.2521,55.3142,55.2255,55.2344,14954.0
2021-11-15 15:05:00,62.27,62.29,62.26,62.27,12014.0,55.2344,55.2521,55.2255,55.2344,12014.0
2021-11-15 15:10:00,62.26,62.3,62.24,62.28,53468.0,55.2255,55.261,55.2078,55.2432,53468.0
2021-11-15 15:15:00,62.28,62.34,62.28,62.3,14120.0,55.2432,55.2965,55.2432,55.261,14120.0
2021-11-15 15:20:00,62.31,62.34,62.29,62.32,12490.0,55.2698,55.2965,55.2521,55.2787,12490.0
2021-11-15 15:25:00,62.33,62.37,62.32,62.32,18324.0,55.2876,55.3231,55.2787,55.2787,18324.0
2021-11-15 15:30:00,62.32,62.33,62.24,62.25,31702.0,55.2787,55.2876,55.2078,55.2166,31702.0
2021-11-15 15:35:00,62.25,62.35,62.24,62.29,24592.0,55.2166,55.3053,55.2078,55.2521,24592.0
2021-11-15 15:40:00,62.29,62.31,62.24,62.25,45772.0,55.2521,55.2698,55.2078,55.2166,45772.0
2021-11-15 15:45:00,62.26,62.32,62.23,62.32,58484.0,55.2255,55.2787,55.1989,55.2787,58484.0
2021-11-15 15:50:00,62.32,62.34,62.24,62.3,88662.0,55.2787,55.2965,55.2078,55.261,88662.0
2021-11-15 15:55:00,62.31,62.37,62.26,62.28,191344.0,55.2698,55.3231,55.2255,55.2432,191344.0
2021-11-16 09:30:00,62.47,62.47,62.28,62.41,36416.0,55.4118,55.4118,55.2432,55.3586,36416.0
2021-11-16 09:35:00,62.42,62.72,62.4,62.63,30812.0,55.3674,55.6335,55.3497,55.5537,30812.0
2021-11-16 09:40:00,62.72,62.87,62.71,62.82,255432.0,55.6335,55.7666,55.6247,55.7222,255432.0
2021-11-16 09:45:00,62.83,62.9,62.77,62.82,26456.0,55.7311,55.7932,55.6779,55.7222,26456.0
2021-11-16 09:50:00,62.85,62.88,62.7,62.7,48602.0,55.7488,55.7754,55.6158,55.6158,48602.0
2021-11-16 09:55:00,62.69,62.81,62.66,62.77,20228.0,55.6069,55.7134,55.5803,55.6779,20228.0
2021-11-16 10:00:00,62.76,62.84,62.68,62.77,82400.0,55.669,55.74,55.598,55.6779,82400.0
2021-11-16 10:05:00,62.8,62.84,62.73,62.81,52342.0,55.7045,55.74,55.6424,55.7134,52342.0
2021-11-16 10:10:00,62.8,62.87,62.79,62.79,5706.0,55.7045,55.7666,55.6956,55.6956,5706.0
2021-11-16 10:15:00,62.82,62.83,62.74,62.77,3750.0,55.7222,55.7311,55.6513,55.6779,3750.0
2021-11-16 10:20:00,62.79,62.82,62.77,62.79,3064.0,55.6956,55.7222,55.6779,55.6956,3064.0
2021-11-16 10:25:00,62.8,62.8,62.72,62.72,6764.0,55.7045,55.7045,55.6335,55.6335,6764.0
2021-11-16 10:30:00,62.71,62.73,62.6,62.6,257880.0,55.6247,55.6424,55.5271,55.5271,257880.0
2021-11-16 10:35:00,62.62,62.72,62.58,62.63,147086.0,55.5448,55.6335,55.5093,55.5537,147086.0
2021-11-16 10:40:00,62.63,62.77,62.63,62.77,24896.0,55.5537,55.6779,55.5537,55.6779,24896.0
2021-11-16 10:45:00,62.77,62.88,62.74,62.88,19806.0,55.6779,55.7754,55.6513,55.7754,19806.0
2021-11-16 10:50:00,62.85,62.89,62.84,62.86,49156.0,55.7488,55.7843,55.74,55.7577,49156.0
2021-11-16 10:55:00,62.86,62.94,62.84,62.94,11628.0,55.7577,55.8287,55.74,55.8287,11628.0
2021-11-16 11:00:00,62.95,62.99,62.91,62.91,6938.0,55.8375,55.873,55.8021,55.8021,6938.0
2021-11-16 11:05:00,62.94,62.98,62.94,62.98,6964.0,55.8287,55.8641,55.8287,55.8641,6964.0
2021-11-16 11:10:00,62.98,62.98,62.85,62.88,34956.0,55.8641,55.8641,55.7488,55.7754,34956.0
2021-11-16 11:15:00,62.85,62.92,62.81,62.9,34074.0,55.7488,55.8109,55.7134,55.7932,34074.0
2021-11-16 11:20:00,62.91,62.96,62.85,62.86,13238.0,55.8021,55.8464,55.7488,55.7577,13238.0
2021-11-16 11:25:00,62.81,62.89,62.77,62.77,159684.0,55.7134,55.7843,55.6779,55.6779,159684.0
2021-11-16 11:30:00,62.76,62.77,62.64,62.71,18402.0,55.669,55.6779,55.5626,55.6247,18402.0
2021-11-16 11:35:00,62.74,62.77,62.73,62.74,4500.0,55.6513,55.6779,55.6424,55.6513,4500.0
2021-11-16 11:40:00,62.74,62.76,62.7,62.7,5358.0,55.6513,55.669,55.6158,55.6158,5358.0
2021-11-16 11:45:00,62.68,62.78,62.66,62.74,45608.0,55.598,55.6867,55.5803,55.6513,45608.0
2021-11-16 11:50:00,62.74,62.77,62.74,62.74,5078.0,55.6513,55.6779,55.6513,55.6513,5078.0
2021-11-16 11:55:00,62.76,62.76,62.72,62.72,6048.0,55.669,55.669,55.6335,55.6335,6048.0
2021-11-16 12:00:00,62.73,62.78,62.73,62.75,13798.0,55.6424,55.6867,55.6424,55.6601,13798.0
2021-11-16 12:05:00,62.75,62.77,62.73,62.74,15330.0,55.6601,55.6779,55.6424,55.6513,15330.0
2021-11-16 12:10:00,62.74,62.74,62.69,62.73,15804.0,55.6513,55.6513,55.6069,55.6424,15804.0
2021-11-16 12:15:00,62.73,62.76,62.73,62.75,19528.0,55.6424,55.669,55.6424,55.6601,19528.0
2021-11-16 12:20:00,62.75,62.76,62.71,62.73,12438.0,55.6601,55.669,55.6247,55.6424,12438.0
2021-11-16 12:25:00,62.74,62.86,62.74,62.85,30810.0,55.6513,55.7577,55.6513,55.7488,30810.0
2021-11-16 12:30:00,62.87,63.01,62.86,62.99,22792.0,55.7666,55.8908,55.7577,55.873,22792.0
2021-11-16 12:35:00,62.99,63.18,62.98,63.15,36896.0,55.873,56.0416,55.8641,56.0149,36896.0
2021-11-16 12:40:00,63.13,63.21,63.12,63.21,23716.0,55.9972,56.0682,55.9883,56.0682,23716.0
2021-11-16 12:45:00,63.2,63.28,63.2,63.26,20604.0,56.0593,56.1303,56.0593,56.1125,20604.0
2021-11-16 12:50:00,63.26,63.34,63.25,63.34,30866.0,56.1125,56.1835,56.1036,56.1835,30866.0
2021-11-16 12:55:00,63.34,63.39,63.29,63.39,41014.0,56.1835,56.2278,56.1391,56.2278,41014.0
2021-11-16 13:00:00,63.4,63.48,63.4,63.47,51598.0,56.2367,56.3077,56.2367,56.2988,51598.0
2021-11-16 13:05:00,63.46,63.63,63.45,63.59,156696.0,56.2899,56.4407,56.281,56.4052,156696.0
2021-11-16 13:10:00,63.59,63.7,63.59,63.7,44216.0,56.4052,56.5028,56.4052,56.5028,44216.0
2021-11-16 13:15:00,63.71,63.74,63.65,63.65,75890.0,56.5117,56.5383,56.4584,56.4584,75890.0
2021-11-16 13:20:00,63.63,63.83,63.63,63.77,38942.0,56.4407,56.6181,56.4407,56.5649,38942.0
2021-11-16 13:25:00,63.74,63.84,63.71,63.84,20794.0,56.5383,56.627,56.5117,56.627,20794.0
2021-11-16 13:30:00,63.84,63.97,63.83,63.91,37682.0,56.627,56.7423,56.6181,56.6891,37682.0
2021-11-16 13:35:00,63.91,64.06,63.87,64.06,24928.0,56.6891,56.8221,56.6536,56.8221,24928.0
2021-11-16 13:40:00,64.05,64.08,63.94,63.94,28098.0,56.8133,56.8399,56.7157,56.7157,28098.0
2021-11-16 13:45:00,63.94,64.08,63.87,64.04,27018.0,56.7157,56.8399,56.6536,56.8044,27018.0
2021-11-16 13:50:00,64.03,64.14,64.03,64.13,24520.0,56.7955,56.8931,56.7955,56.8842,24520.0
2021-11-16 13:55:00,64.13,64.18,64.02,64.06,29874.0,56.8842,56.9286,56.7866,56.8221,29874.0
2021-11-16 14:00:00,64.08,64.11,64.06,64.08,52782.0,56.8399,56.8665,56.8221,56.8399,52782.0
2021-11-16 14:05:00,64.06,64.07,63.88,63.97,31894.0,56.8221,56.831,56.6625,56.7423,31894.0
2021-11-16 14:10:00,63.98,64.02,63.94,63.97,40862.0,56.7512,56.7866,56.7157,56.7423,40862.0
2021-11-16 14:15:00,63.98,63.98,63.88,63.92,25952.0,56.7512,56.7512,56.6625,56.6979,25952.0
2021-11-16 14:20:00,63.92,63.93,63.77,63.77,20928.0,56.6979,56.7068,56.5649,56.5649,20928.0
2021-11-16 14:25:00,63.79,63.94,63.7,63.91,71504.0,56.5826,56.7157,56.5028,56.6891,71504.0
2021-11-16 14:30:00,63.9,63.98,63.85,63.9,22240.0,56.6802,56.7512,56.6359,56.6802,22240.0
2021-11-16 14:35:00,63.87,63.89,63.77,63.79,15244.0,56.6536,56.6713,56.5649,56.5826,15244.0
2021-11-16 14:40:00,63.81,63.83,63.67,63.71,72256.0,56.6004,56.6181,56.4762,56.5117,72256.0
2021-11-16 14:45:00,63.68,63.79,63.66,63.67,31634.0,56.4851,56.5826,56.4673,56.4762,31634.0
2021-11-16 14:50:00,63.68,63.71,63.58,63.58,70334.0,56.4851,56.5117,56.3964,56.3964,70334.0
2021-11-16 14:55:00,63.58,63.6,63.47,63.57,42698.0,56.3964,56.4141,56.2988,56.3875,42698.0
2021-11-16 15:00:00,63.57,63.66,63.5,63.62,71924.0,56.3875,56.4673,56.3254,56.4318,71924.0
2021-11-16 15:05:00,63.62,63.63,63.37,63.52,43936.0,56.4318,56.4407,56.2101,56.3431,43936.0
2021-11-16 15:10:00,63.51,63.54,63.37,63.44,96730.0,56.3343,56.3609,56.2101,56.2722,96730.0
2021-11-16 15:15:00,63.43,63.52,63.38,63.49,46744.0,56.2633,56.3431,56.219,56.3165,46744.0
2021-11-16 15:20:00,63.49,63.6,63.48,63.51,53250.0,56.3165,56.4141,56.3077,56.3343,53250.0
2021-11-16 15:25:00,63.5,63.51,63.37,63.45,35910.0,56.3254,56.3343,56.2101,56.281,35910.0
2021-11-16 15:30:00,63.46,63.47,63.29,63.29,92540.0,56.2899,56.2988,56.1391,56.1391,92540.0
2021-11-16 15:35:00,63.31,63.32,63.04,63.08,116938.0,56.1569,56.1657,55.9174,55.9528,116938.0
2021-11-16 15:40:00,63.08,63.25,63.03,63.13,67820.0,55.9528,56.1036,55.9085,55.9972,67820.0
2021-11-16 15:45:00,63.1,63.16,63.06,63.1,73174.0,55.9706,56.0238,55.9351,55.9706,73174.0
2021-11-16 15:50:00,63.12,63.12,62.99,63.05,154840.0,55.9883,55.9883,55.873,55.9262,154840.0
2021-11-16 15:55:00,63.05,63.08,62.95,62.98,540614.0,55.9262,55.9528,55.8375,55.8641,540614.0
2021-11-17 09:30:00,62.71,62.79,62.52,62.57,47584.0,55.6247,55.6956,55.4561,55.5005,47584.0
2021-11-17 09:35:00,62.55,62.61,62.42,62.54,21506.0,55.4827,55.536,55.3674,55.4739,21506.0
2021-11-17 09:40:00,62.53,62.57,62.44,62.52,24998.0,55.465,55.5005,55.3852,55.4561,24998.0
2021-11-17 09:45:00,62.52,62.54,62.4,62.54,12000.0,55.4561,55.4739,55.3497,55.4739,12000.0
2021-11-17 09:50:00,62.52,62.77,62.49,62.73,32370.0,55.4561,55.6779,55.4295,55.6424,32370.0
2021-11-17 09:55:00,62.72,62.74,62.56,62.59,8302.0,55.6335,55.6513,55.4916,55.5182,8302.0
2021-11-17 10:00:00,62.6,62.69,62.45,62.56,18636.0,55.5271,55.6069,55.394,55.4916,18636.0
2021-11-17 10:05:00,62.58,62.58,62.44,62.55,14194.0,55.5093,55.5093,55.3852,55.4827,14194.0
2021-11-17 10:10:00,62.59,62.62,62.52,62.55,18638.0,55.5182,55.5448,55.4561,55.4827,18638.0
2021-11-17 10:15:00,62.52,62.54,62.46,62.52,39414.0,55.4561,55.4739,55.4029,55.4561,39414.0
2021-11-17 10:20:00,62.55,62.56,62.44,62.51,21606.0,55.4827,55.4916,55.3852,55.4473,21606.0
2021-11-17 10:25:00,62.52,62.52,62.44,62.49,21710.0,55.4561,55.4561,55.3852,55.4295,21710.0
2021-11-17 10:30:00,62.47,62.51,62.45,62.51,13176.0,55.4118,55.4473,55.394,55.4473,13176.0
2021-11-17 10:35:00,62.54,62.59,62.5,62.52,25260.0,55.4739,55.5182,55.4384,55.4561,25260.0
2021-11-17 10:40:00,62.52,62.55,62.49,62.5,23530.0,55.4561,55.4827,55.4295,55.4384,23530.0
2021-11-17 10:45:00,62.52,62.52,62.46,62.48,9036.0,55.4561,55.4561,55.4029,55.4206,9036.0
2021-11-17 10:50:00,62.47,62.52,62.45,62.52,10556.0,55.4118,55.4561,55.394,55.4561,10556.0
2021-11-17 10:55:00,62.49,62.52,62.47,62.47,15300.0,55.4295,55.4561,55.4118,55.4118,15300.0
2021-11-17 11:00:00,62.48,62.49,62.43,62.43,5748.0,55.4206,55.4295,55.3763,55.3763,5748.0
2021-11-17 11:05:00,62.38,62.46,62.38,62.43,11344.0,55.3319,55.4029,55.3319,55.3763,11344.0
2021-11-17 11:10:00,62.47,62.48,62.4,62.43,9484.0,55.4118,55.4206,55.3497,55.3763,9484.0
2021-11-17 11:15:00,62.45,62.47,62.36,62.4,6236.0,55.394,55.4118,55.3142,55.3497,6236.0
2021-11-17 11:20:00,62.41,62.48,62.38,62.47,5992.0,55.3586,55.4206,55.3319,55.4118,5992.0
2021-11-17 11:25:00,62.49,62.51,62.38,62.42,16976.0,55.4295,55.4473,55.3319,55.3674,16976.0
2021-11-17 11:30:00,62.42,62.46,62.35,62.42,11530.0,55.3674,55.4029,55.3053,55.3674,11530.0
2021-11-17 11:35:00,62.42,62.44,62.36,62.41,21338.0,55.3674,55.3852,55.3142,55.3586,21338.0
2021-11-17 11:40:00,62.41,62.52,62.38,62.47,12050.0,55.3586,55.4561,55.3319,55.4118,12050.0
2021-11-17 11:45:00,62.43,62.51,62.43,62.49,7636.0,55.3763,55.4473,55.3763,55.4295,7636.0
2021-11-17 11:50:00,62.49,62.54,62.44,62.49,18766.0,55.4295,55.4739,55.3852,55.4295,18766.0
2021-11-17 11:55:00,62.49,62.51,62.43,62.45,7634.0,55.4295,55.4473,55.3763,55.394,7634.0
2021-11-17 12:00:00,62.43,62.44,62.37,62.37,19376.0,55.3763,55.3852,55.3231,55.3231,19376.0
2021-11-17 12:05:00,62.35,62.38,62.31,62.31,53502.0,55.3053,55.3319,55.2698,55.2698,53502.0
2021-11-17 12:10:00,62.31,62.37,62.26,62.37,42054.0,55.2698,55.3231,55.2255,55.3231,42054.0
2021-11-17 12:15:00,62.35,62.45,62.35,62.45,14014.0,55.3053,55.394,55.3053,55.394,14014.0
2021-11-17 12:20:00,62.44,62.46,62.4,62.45,6348.0,55.3852,55.4029,55.3497,55.394,6348.0
2021-11-17 12:25:00,62.43,62.44,62.4,62.42,13094.0,55.3763,55.3852,55.3497,55.3674,13094.0
2021-11-17 12:30:00,62.41,62.46,62.39,62.43,15550.0,55.3586,55.4029,55.3408,55.3763,15550.0
2021-11-17 12:35:00,62.43,62.45,62.33,62.36,54246.0,55.3763,55.394,55.2876,55.3142,54246.0
2021-11-17 12:40:00,62.38,62.4,62.31,62.33,27962.0,55.3319,55.3497,55.2698,55.2876,27962.0
2021-11-17 12:45:00,62.34,62.34,62.29,62.33,6162.0,55.2965,55.2965,55.2521,55.2876,6162.0
2021-11-17 12:50:00,62.31,62.38,62.27,62.38,25416.0,55.2698,55.3319,55.2344,55.3319,25416.0
2021-11-17 12:55:00,62.35,62.39,62.27,62.32,58250.0,55.3053,55.3408,55.2344,55.2787,58250.0
2021-11-17 13:00:00,62.34,62.38,62.29,62.38,43146.0,55.2965,55.3319,55.2521,55.3319,43146.0
2021-11-17 13:05:00,62.39,62.4,62.32,62.37,38116.0,55.3408,55.3497,55.2787,55.3231,38116.0
2021-11-17 13:10:00,62.37,62.37,62.27,62.27,25508.0,55.3231,55.3231,55.2344,55.2344,25508.0
2021-11-17 13:15:00,62.3,62.31,62.25,62.26,8972.0,55.261,55.2698,55.2166,55.2255,8972.0
2021-11-17 13:20:00,62.26,62.26,62.14,62.17,13748.0,55.2255,55.2255,55.1191,55.1457,13748.0
2021-11-17 13:25:00,62.19,62.21,62.13,62.18,7474.0,55.1634,55.1811,55.1102,55.1545,7474.0
2021-11-17 13:30:00,62.18,62.27,62.17,62.17,5552.0,55.1545,55.2344,55.1457,55.1457,5552.0
2021-11-17 13:35:00,62.21,62.27,62.2,62.24,16670.0,55.1811,55.2344,55.1723,55.2078,16670.0
2021-11-17 13:40:00,62.24,62.25,62.2,62.21,4738.0,55.2078,55.2166,55.1723,55.1811,4738.0
2021-11-17 13:45:00,62.21,62.24,62.21,62.24,3874.0,55.1811,55.2078,55.1811,55.2078,3874.0
2021-11-17 13:50:00,62.21,62.23,62.19,62.22,5986.0,55.1811,55.1989,55.1634,55.19,5986.0
2021-11-17 13:55:00,62.2,62.22,62.18,62.22,3272.0,55.1723,55.19,55.1545,55.19,3272.0
2021-11-17 14:00:00,62.17,62.24,62.17,62.24,2180.0,55.1457,55.2078,55.1457,55.2078,2180.0
2021-11-17 14:05:00,62.23,62.26,62.22,62.24,3874.0,55.1989,55.2255,55.19,55.2078,3874.0
2021-11-17 14:10:00,62.22,62.33,62.22,62.29,10884.0,55.19,55.2876,55.19,55.2521,10884.0
2021-11-17 14:15:00,62.31,62.32,62.25,62.26,8604.0,55.2698,55.2787,55.2166,55.2255,8604.0
2021-11-17 14:20:00,62.27,62.28,62.19,62.21,15958.0,55.2344,55.2432,55.1634,55.1811,15958.0
2021-11-17 14:25:00,62.22,62.22,62.17,62.19,6496.0,55.19,55.19,55.1457,55.1634,6496.0
2021-11-17 14:30:00,62.21,62.27,62.21,62.26,8782.0,55.1811,55.2344,55.1811,55.2255,8782.0
2021-11-17 14:35:00,62.26,62.29,62.24,62.24,12066.0,55.2255,55.2521,55.2078,55.2078,12066.0
2021-11-17 14:40:00,62.23,62.29,62.21,62.26,19030.0,55.1989,55.2521,55.1811,55.2255,19030.0
2021-11-17 14:45:00,62.27,62.33,62.24,62.25,31908.0,55.2344,55.2876,55.2078,55.2166,31908.0
2021-11-17 14:50:00,62.25,62.27,62.24,62.27,21840.0,55.2166,55.2344,55.2078,55.2344,21840.0
2021-11-17 14:55:00,62.27,62.3,62.19,62.2,26072.0,55.2344,55.261,55.1634,55.1723,26072.0
2021-11-17 15:00:00,62.2,62.25,62.2,62.24,22256.0,55.1723,55.2166,55.1723,55.2078,22256.0
2021-11-17 15:05:00,62.25,62.27,62.21,62.23,17744.0,55.2166,55.2344,55.1811,55.1989,17744.0
2021-11-17 15:10:00,62.23,62.24,62.17,62.18,19244.0,55.1989,55.2078,55.1457,55.1545,19244.0
2021-11-17 15:15:00,62.18,62.19,62.13,62.13,26822.0,55.1545,55.1634,55.1102,55.1102,26822.0
2021-11-17 15:20:00,62.17,62.28,62.17,62.25,6582.0,55.1457,55.2432,55.1457,55.2166,6582.0
2021-11-17 15:25:00,62.27,62.29,62.24,62.29,10402.0,55.2344,55.2521,55.2078,55.2521,10402.0
2021-11-17 15:30:00,62.27,62.29,62.21,62.25,19180.0,55.2344,55.2521,55.1811,55.2166,19180.0
2021-11-17 15:35:00,62.26,62.28,62.22,62.27,19300.0,55.2255,55.2432,55.19,55.2344,19300.0
2021-11-17 15:40:00,62.28,62.28,62.19,62.24,31020.0,55.2432,55.2432,55.1634,55.2078,31020.0
2021-11-17 15:45:00,62.21,62.27,62.21,62.22,29726.0,55.1811,55.2344,55.1811,55.19,29726.0
2021-11-17 15:50:00,62.21,62.21,62.06,62.08,74304.0,55.1811,55.1811,55.0481,55.0658,74304.0
2021-11-17 15:55:00,62.08,62.18,62.02,62.12,202996.0,55.0658,55.1545,55.0126,55.1013,202996.0
2021-11-18 09:30:00,62.12,62.23,62.1,62.21,63862.0,55.1013,55.1989,55.0836,55.1811,63862.0
2021-11-18 09:35:00,62.35,62.36,62.24,62.31,4084.0,55.3053,55.3142,55.2078,55.2698,4084.0
2021-11-18 09:40:00,62.31,62.42,62.26,62.33,5108.0,55.2698,55.3674,55.2255,55.2876,5108.0
2021-11-18 09:45:00,62.42,62.62,62.25,62.29,12570.0,55.3674,55.5448,55.2166,55.2521,12570.0
2021-11-18 09:50:00,62.36,62.36,62.3,62.3,4496.0,55.3142,55.3142,55.261,55.261,4496.0
2021-11-18 09:55:00,62.35,62.36,62.24,62.36,5904.0,55.3053,55.3142,55.2078,55.3142,5904.0
2021-11-18 10:00:00,62.37,62.47,62.33,62.4,16034.0,55.3231,55.4118,55.2876,55.3497,16034.0
2021-11-18 10:05:00,62.41,62.41,62.33,62.35,12450.0,55.3586,55.3586,55.2876,55.3053,12450.0
2021-11-18 10:10:00,62.33,62.33,62.23,62.27,50050.0,55.2876,55.2876,55.1989,55.2344,50050.0
2021-11-18 10:15:00,62.34,62.35,62.24,62.27,6240.0,55.2965,55.3053,55.2078,55.2344,6240.0
2021-11-18 10:20:00,62.28,62.31,62.25,62.26,5674.0,55.2432,55.2698,55.2166,55.2255,5674.0
2021-11-18 10:25:00,62.27,62.3,62.21,62.27,13250.0,55.2344,55.261,55.1811,55.2344,13250.0
2021-11-18 10:30:00,62.3,62.3,62.18,62.19,13196.0,55.261,55.261,55.1545,55.1634,13196.0
2021-11-18 10:35:00,62.21,62.21,62.12,62.16,12188.0,55.1811,55.1811,55.1013,55.1368,12188.0
2021-11-18 10:40:00,62.15,62.15,62.05,62.1,8786.0,55.1279,55.1279,55.0392,55.0836,8786.0
2021-11-18 10:45:00,62.09,62.11,62.04,62.04,3874.0,55.0747,55.0924,55.0304,55.0304,3874.0
2021-11-18 10:50:00,62.08,62.22,62.08,62.22,15260.0,55.0658,55.19,55.0658,55.19,15260.0
2021-11-18 10:55:00,62.21,62.21,62.15,62.16,10078.0,55.1811,55.1811,55.1279,55.1368,10078.0
2021-11-18 11:00:00,62.18,62.19,62.1,62.16,12286.0,55.1545,55.1634,55.0836,55.1368,12286.0
2021-11-18 11:05:00,62.19,62.19,62.16,62.16,5600.0,55.1634,55.1634,55.1368,55.1368,5600.0
2021-11-18 11:10:00,62.17,62.22,62.17,62.18,16980.0,55.1457,55.19,55.1457,55.1545,16980.0
2021-11-18 11:15:00,62.18,62.19,62.09,62.1,9950.0,55.1545,55.1634,55.0747,55.0836,9950.0
2021-11-18 11:20:00,62.1,62.1,62.02,62.07,7112.0,55.0836,55.0836,55.0126,55.057,7112.0
2021-11-18 11:25:00,62.1,62.13,62.09,62.13,4578.0,55.0836,55.1102,55.0747,55.1102,4578.0
2021-11-18 11:30:00,62.12,62.21,62.12,62.18,12640.0,55.1013,55.1811,55.1013,55.1545,12640.0
2021-11-18 11:35:00,62.19,62.21,62.14,62.14,6048.0,55.1634,55.1811,55.1191,55.1191,6048.0
2021-11-18 11:40:00,62.13,62.15,62.06,62.06,3740.0,55.1102,55.1279,55.0481,55.0481,3740.0
2021-11-18 11:45:00,62.08,62.09,62.0,62.0,8130.0,55.0658,55.0747,54.9949,54.9949,8130.0
2021-11-18 11:50:00,61.99,62.05,61.95,61.96,22222.0,54.986,55.0392,54.9505,54.9594,22222.0
2021-11-18 11:55:00,61.96,61.98,61.84,61.86,13614.0,54.9594,54.9771,54.853,54.8707,13614.0
2021-11-18 12:00:00,61.88,61.89,61.84,61.88,7484.0,54.8884,54.8973,54.853,54.8884,7484.0
2021-11-18 12:05:00,61.87,61.87,61.8,61.8,15914.0,54.8796,54.8796,54.8175,54.8175,15914.0
2021-11-18 12:10:00,61.8,61.81,61.74,61.77,7844.0,54.8175,54.8263,54.7643,54.7909,7844.0
2021-11-18 12:15:00,61.8,61.85,61.77,61.77,9026.0,54.8175,54.8618,54.7909,54.7909,9026.0
2021-11-18 12:20:00,61.77,61.83,61.75,61.81,11614.0,54.7909,54.8441,54.7731,54.8263,11614.0
2021-11-18 12:25:00,61.82,61.85,61.79,61.79,18118.0,54.8352,54.8618,54.8086,54.8086,18118.0
2021-11-18 12:30:00,61.79,61.87,61.78,61.8,15978.0,54.8086,54.8796,54.7997,54.8175,15978.0
2021-11-18 12:35:00,61.78,61.81,61.77,61.77,12200.0,54.7997,54.8263,54.7909,54.7909,12200.0
2021-11-18 12:40:00,61.77,61.77,61.72,61.72,9106.0,54.7909,54.7909,54.7465,54.7465,9106.0
2021-11-18 12:45:00,61.73,61.77,61.72,61.75,11832.0,54.7554,54.7909,54.7465,54.7731,11832.0
2021-11-18 12:50:00,61.75,61.78,61.73,61.73,13758.0,54.7731,54.7997,54.7554,54.7554,13758.0
2021-11-18 12:55:00,61.75,61.76,61.73,61.74,9548.0,54.7731,54.782,54.7554,54.7643,9548.0
2021-11-18 13:00:00,61.73,61.74,61.71,61.73,3766.0,54.7554,54.7643,54.7376,54.7554,3766.0
2021-11-18 13:05:00,61.73,61.76,61.73,61.76,4946.0,54.7554,54.782,54.7554,54.782,4946.0
2021-11-18 13:10:00,61.77,61.77,61.74,61.75,12926.0,54.7909,54.7909,54.7643,54.7731,12926.0
2021-11-18 13:15:00,61.74,61.77,61.73,61.77,5480.0,54.7643,54.7909,54.7554,54.7909,5480.0
2021-11-18 13:20:00,61.75,61.78,61.73,61.75,7968.0,54.7731,54.7997,54.7554,54.7731,7968.0
2021-11-18 13:25:00,61.74,61.74,61.73,61.74,6732.0,54.7643,54.7643,54.7554,54.7643,6732.0
2021-11-18 13:30:00,61.74,61.74,61.71,61.72,17640.0,54.7643,54.7643,54.7376,54.7465,17640.0
2021-11-18 13:35:00,61.72,61.77,61.71,61.76,18272.0,54.7465,54.7909,54.7376,54.782,18272.0
2021-11-18 13:40:00,61.76,61.84,61.76,61.84,10144.0,54.782,54.853,54.782,54.853,10144.0
2021-11-18 13:45:00,61.84,61.84,61.77,61.83,39700.0,54.853,54.853,54.7909,54.8441,39700.0
2021-11-18 13:50:00,61.82,61.84,61.77,61.79,27422.0,54.8352,54.853,54.7909,54.8086,27422.0
2021-11-18 13:55:00,61.8,61.82,61.77,61.8,38656.0,54.8175,54.8352,54.7909,54.8175,38656.0
2021-11-18 14:00:00,61.81,61.81,61.77,61.77,15620.0,54.8263,54.8263,54.7909,54.7909,15620.0
2021-11-18 14:05:00,61.77,61.77,61.72,61.73,10436.0,54.7909,54.7909,54.7465,54.7554,10436.0
2021-11-18 14:10:00,61.72,61.73,61.69,61.71,9982.0,54.7465,54.7554,54.7199,54.7376,9982.0
2021-11-18 14:15:00,61.71,61.73,61.67,61.68,14358.0,54.7376,54.7554,54.7022,54.711,14358.0
2021-11-18 14:20:00,61.68,61.74,61.68,61.73,11440.0,54.711,54.7643,54.711,54.7554,11440.0
2021-11-18 14:25:00,61.74,61.74,61.67,61.69,10150.0,54.7643,54.7643,54.7022,54.7199,10150.0
2021-11-18 14:30:00,61.7,61.72,61.67,61.71,26162.0,54.7288,54.7465,54.7022,54.7376,26162.0
2021-11-18 14:35:00,61.7,61.7,61.58,61.59,21498.0,54.7288,54.7288,54.6223,54.6312,21498.0
2021-11-18 14:40:00,61.6,61.61,61.57,61.59,14046.0,54.6401,54.6489,54.6135,54.6312,14046.0
2021-11-18 14:45:00,61.58,61.63,61.58,61.6,14294.0,54.6223,54.6667,54.6223,54.6401,14294.0
2021-11-18 14:50:00,61.59,61.63,61.59,61.6,10086.0,54.6312,54.6667,54.6312,54.6401,10086.0
2021-11-18 14:55:00,61.6,61.61,61.59,61.6,18614.0,54.6401,54.6489,54.6312,54.6401,18614.0
2021-11-18 15:00:00,61.6,61.63,61.58,61.59,17424.0,54.6401,54.6667,54.6223,54.6312,17424.0
2021-11-18 15:05:00,61.6,61.6,61.47,61.49,27748.0,54.6401,54.6401,54.5248,54.5425,27748.0
2021-11-18 15:10:00,61.49,61.52,61.47,61.51,18034.0,54.5425,54.5691,54.5248,54.5602,18034.0
2021-11-18 15:15:00,61.51,61.51,61.42,61.43,21452.0,54.5602,54.5602,54.4804,54.4893,21452.0
2021-11-18 15:20:00,61.42,61.48,61.38,61.44,22556.0,54.4804,54.5336,54.4449,54.4981,22556.0
2021-11-18 15:25:00,61.45,61.52,61.44,61.49,36888.0,54.507,54.5691,54.4981,54.5425,36888.0
2021-11-18 15:30:00,61.49,61.52,61.46,61.51,50754.0,54.5425,54.5691,54.5159,54.5602,50754.0
2021-11-18 15:35:00,61.5,61.5,61.42,61.43,51496.0,54.5514,54.5514,54.4804,54.4893,51496.0
2021-11-18 15:40:00,61.44,61.45,61.39,61.4,46348.0,54.4981,54.507,54.4538,54.4627,46348.0
2021-11-18 15:45:00,61.4,61.43,61.38,61.38,62988.0,54.4627,54.4893,54.4449,54.4449,62988.0
2021-11-18 15:50:00,61.38,61.45,61.38,61.4,107132.0,54.4449,54.507,54.4449,54.4627,107132.0
2021-11-18 15:55:00,61.39,61.43,61.3,61.38,300234.0,54.4538,54.4893,54.374,54.4449,300234.0
2021-11-19 09:30:00,61.68,61.69,61.42,61.6,196176.0,54.711,54.7199,54.4804,54.6401,196176.0
2021-11-19 09:35:00,61.57,61.61,61.47,61.54,16296.0,54.6135,54.6489,54.5248,54.5868,16296.0
2021-11-19 09:40:00,61.51,61.66,61.51,61.66,88110.0,54.5602,54.6933,54.5602,54.6933,88110.0
2021-11-19 09:45:00,61.69,61.69,61.55,61.64,10916.0,54.7199,54.7199,54.5957,54.6755,10916.0
2021-11-19 09:50:00,61.64,61.65,61.58,61.62,13482.0,54.6755,54.6844,54.6223,54.6578,13482.0
2021-11-19 09:55:00,61.62,61.65,61.6,61.6,12562.0,54.6578,54.6844,54.6401,54.6401,12562.0
2021-11-19 10:00:00,61.58,61.58,61.4,61.41,18596.0,54.6223,54.6223,54.4627,54.4715,18596.0
2021-11-19 10:05:00,61.38,61.56,61.38,61.53,163148.0,54.4449,54.6046,54.4449,54.578,163148.0
2021-11-19 10:10:00,61.57,61.62,61.57,61.62,5648.0,54.6135,54.6578,54.6135,54.6578,5648.0
2021-11-19 10:15:00,61.63,61.68,61.62,61.63,46018.0,54.6667,54.711,54.6578,54.6667,46018.0
2021-11-19 10:20:00,61.63,61.66,61.58,61.59,3818.0,54.6667,54.6933,54.6223,54.6312,3818.0
2021-11-19 10:25:00,61.58,61.6,61.55,61.6,16278.0,54.6223,54.6401,54.5957,54.6401,16278.0
2021-11-19 10:30:00,61.6,61.63,61.54,61.57,6404.0,54.6401,54.6667,54.5868,54.6135,6404.0
2021-11-19 10:35:00,61.58,61.61,61.56,61.61,2598.0,54.6223,54.6489,54.6046,54.6489,2598.0
2021-11-19 10:40:00,61.59,61.61,61.56,61.56,11228.0,54.6312,54.6489,54.6046,54.6046,11228.0
2021-11-19 10:45:00,61.58,61.58,61.54,61.55,7106.0,54.6223,54.6223,54.5868,54.5957,7106.0
2021-11-19 10:50:00,61.57,61.61,61.54,61.56,32960.0,54.6135,54.6489,54.5868,54.6046,32960.0
2021-11-19 10:55:00,61.56,61.61,61.54,61.56,13862.0,54.6046,54.6489,54.5868,54.6046,13862.0
2021-11-19 11:00:00,61.55,61.56,61.5,61.54,17480.0,54.5957,54.6046,54.5514,54.5868,17480.0
2021-11-19 11:05:00,61.52,61.52,61.43,61.43,5680.0,54.5691,54.5691,54.4893,54.4893,5680.0
2021-11-19 11:10:00,61.42,61.42,61.35,61.37,8766.0,54.4804,54.4804,54.4183,54.4361,8766.0
2021-11-19 11:15:00,61.37,61.39,61.26,61.26,9868.0,54.4361,54.4538,54.3385,54.3385,9868.0
2021-11-19 11:20:00,61.23,61.26,61.08,61.13,13246.0,54.3119,54.3385,54.1788,54.2232,13246.0
2021-11-19 11:25:00,61.15,61.19,61.13,61.14,14030.0,54.2409,54.2764,54.2232,54.232,14030.0
2021-11-19 11:30:00,61.14,61.15,61.08,61.1,17620.0,54.232,54.2409,54.1788,54.1966,17620.0
2021-11-19 11:35:00,61.1,61.13,61.03,61.03,17324.0,54.1966,54.2232,54.1345,54.1345,17324.0
2021-11-19 11:40:00,61.04,61.07,60.96,60.99,7542.0,54.1433,54.17,54.0724,54.099,7542.0
2021-11-19 11:45:00,60.99,61.02,60.94,60.99,15596.0,54.099,54.1256,54.0546,54.099,15596.0
2021-11-19 11:50:00,60.98,61.01,60.95,61.01,13770.0,54.0901,54.1167,54.0635,54.1167,13770.0
2021-11-19 11:55:00,60.98,61.04,60.97,61.02,11536.0,54.0901,54.1433,54.0812,54.1256,11536.0
2021-11-19 12:00:00,61.02,61.06,61.02,61.05,7120.0,54.1256,54.1611,54.1256,54.1522,7120.0
2021-11-19 12:05:00,61.06,61.09,61.06,61.09,10206.0,54.1611,54.1877,54.1611,54.1877,10206.0
2021-11-19 12:10:00,61.06,61.12,61.06,61.08,12444.0,54.1611,54.2143,54.1611,54.1788,12444.0
2021-11-19 12:15:00,61.1,61.18,61.07,61.15,22594.0,54.1966,54.2675,54.17,54.2409,22594.0
2021-11-19 12:20:00,61.18,61.2,61.16,61.17,5412.0,54.2675,54.2853,54.2498,54.2587,5412.0
2021-11-19 12:25:00,61.17,61.31,61.14,61.23,84466.0,54.2587,54.3828,54.232,54.3119,84466.0
2021-11-19 12:30:00,61.22,61.27,61.21,61.26,50770.0,54.303,54.3474,54.2941,54.3385,50770.0
2021-11-19 12:35:00,61.3,61.43,61.3,61.42,32084.0,54.374,54.4893,54.374,54.4804,32084.0
2021-11-19 12:40:00,61.43,61.45,61.35,61.4,16958.0,54.4893,54.507,54.4183,54.4627,16958.0
2021-11-19 12:45:00,61.44,61.45,61.41,61.44,14072.0,54.4981,54.507,54.4715,54.4981,14072.0
2021-11-19 12:50:00,61.44,61.45,61.34,61.36,43384.0,54.4981,54.507,54.4094,54.4272,43384.0
2021-11-19 12:55:00,61.38,61.42,61.35,61.41,15682.0,54.4449,54.4804,54.4183,54.4715,15682.0
2021-11-19 13:00:00,61.41,61.42,61.33,61.34,19858.0,54.4715,54.4804,54.4006,54.4094,19858.0
2021-11-19 13:05:00,61.33,61.35,61.24,61.27,15894.0,54.4006,54.4183,54.3207,54.3474,15894.0
2021-11-19 13:10:00,61.27,61.32,61.25,61.28,20882.0,54.3474,54.3917,54.3296,54.3562,20882.0
2021-11-19 13:15:00,61.27,61.31,61.27,61.29,6286.0,54.3474,54.3828,54.3474,54.3651,6286.0
2021-11-19 13:20:00,61.28,61.28,61.24,61.24,11490.0,54.3562,54.3562,54.3207,54.3207,11490.0
2021-11-19 13:25:00,61.26,61.26,61.13,61.13,19584.0,54.3385,54.3385,54.2232,54.2232,19584.0
2021-11-19 13:30:00,61.13,61.13,61.05,61.05,8938.0,54.2232,54.2232,54.1522,54.1522,8938.0
2021-11-19 13:35:00,61.06,61.1,61.0,61.09,21960.0,54.1611,54.1966,54.1079,54.1877,21960.0
2021-11-19 13:40:00,61.09,61.18,61.09,61.18,6512.0,54.1877,54.2675,54.1877,54.2675,6512.0
2021-11-19 13:45:00,61.18,61.23,61.18,61.21,8114.0,54.2675,54.3119,54.2675,54.2941,8114.0
2021-11-19 13:50:00,61.22,61.24,61.19,61.21,19240.0,54.303,54.3207,54.2764,54.2941,19240.0
2021-11-19 13:55:00,61.21,61.22,61.15,61.15,19434.0,54.2941,54.303,54.2409,54.2409,19434.0
2021-11-19 14:00:00,61.14,61.17,61.13,61.15,17138.0,54.232,54.2587,54.2232,54.2409,17138.0
2021-11-19 14:05:00,61.14,61.15,61.1,61.13,26488.0,54.232,54.2409,54.1966,54.2232,26488.0
2021-11-19 14:10:00,61.17,61.18,61.13,61.17,24174.0,54.2587,54.2675,54.2232,54.2587,24174.0
2021-11-19 14:15:00,61.15,61.25,61.14,61.22,21286.0,54.2409,54.3296,54.232,54.303,21286.0
2021-11-19 14:20:00,61.23,61.27,61.19,61.27,11116.0,54.3119,54.3474,54.2764,54.3474,11116.0
2021-11-19 14:25:00,61.25,61.25,61.23,61.24,6206.0,54.3296,54.3296,54.3119,54.3207,6206.0
2021-11-19 14:30:00,61.24,61.24,61.19,61.21,19246.0,54.3207,54.3207,54.2764,54.2941,19246.0
2021-11-19 14:35:00,61.21,61.21,61.14,61.16,20478.0,54.2941,54.2941,54.232,54.2498,20478.0
2021-11-19 14:40:00,61.16,61.21,61.16,61.17,17892.0,54.2498,54.2941,54.2498,54.2587,17892.0
2021-11-19 14:45:00,61.17,61.24,61.17,61.19,15368.0,54.2587,54.3207,54.2587,54.2764,15368.0
2021-11-19 14:50:00,61.19,61.21,61.17,61.21,19636.0,54.2764,54.2941,54.2587,54.2941,19636.0
2021-11-19 14:55:00,61.21,61.35,61.2,61.34,51522.0,54.2941,54.4183,54.2853,54.4094,51522.0
2021-11-19 15:00:00,61.34,61.35,61.29,61.33,19744.0,54.4094,54.4183,54.3651,54.4006,19744.0
2021-11-19 15:05:00,61.34,61.38,61.32,61.33,54828.0,54.4094,54.4449,54.3917,54.4006,54828.0
2021-11-19 15:10:00,61.34,61.35,61.27,61.3,39102.0,54.4094,54.4183,54.3474,54.374,39102.0
2021-11-19 15:15:00,61.32,61.41,61.3,61.4,46234.0,54.3917,54.4715,54.374,54.4627,46234.0
2021-11-19 15:20:00,61.41,61.46,61.37,61.37,105440.0,54.4715,54.5159,54.4361,54.4361,105440.0
2021-11-19 15:25:00,61.38,61.52,61.34,61.51,75490.0,54.4449,54.5691,54.4094,54.5602,75490.0
2021-11-19 15:30:00,61.52,61.69,61.52,61.62,63348.0,54.5691,54.7199,54.5691,54.6578,63348.0
2021-11-19 15:35:00,61.64,61.66,61.5,61.55,53520.0,54.6755,54.6933,54.5514,54.5957,53520.0
2021-11-19 15:40:00,61.55,61.55,61.48,61.51,51570.0,54.5957,54.5957,54.5336,54.5602,51570.0
2021-11-19 15:45:00,61.51,61.57,61.5,61.55,82784.0,54.5602,54.6135,54.5514,54.5957,82784.0
2021-11-19 15:50:00,61.56,61.56,61.36,61.37,96808.0,54.6046,54.6046,54.4272,54.4361,96808.0
2021-11-19 15:55:00,61.37,61.41,61.35,61.38,163358.0,54.4361,54.4715,54.4183,54.4449,163358.0
2021-11-22 09:30:00,61.35,61.51,61.31,61.51,66162.0,54.4183,54.5602,54.3828,54.5602,66162.0
2021-11-22 09:35:00,61.5,61.68,61.46,61.52,23470.0,54.5514,54.711,54.5159,54.5691,23470.0
2021-11-22 09:40:00,61.52,61.54,61.4,61.54,19286.0,54.5691,54.5868,54.4627,54.5868,19286.0
2021-11-22 09:45:00,61.56,61.79,61.52,61.79,57726.0,54.6046,54.8086,54.5691,54.8086,57726.0
2021-11-22 09:50:00,61.76,61.76,61.67,61.67,41802.0,54.782,54.782,54.7022,54.7022,41802.0
2021-11-22 09:55:00,61.66,61.76,61.63,61.71,18422.0,54.6933,54.782,54.6667,54.7376,18422.0
2021-11-22 10:00:00,61.73,61.74,61.7,61.71,13978.0,54.7554,54.7643,54.7288,54.7376,13978.0
2021-11-22 10:05:00,61.71,61.8,61.7,61.76,14382.0,54.7376,54.8175,54.7288,54.782,14382.0
2021-11-22 10:10:00,61.77,61.95,61.76,61.92,9104.0,54.7909,54.9505,54.782,54.9239,9104.0
2021-11-22 10:15:00,61.95,61.99,61.88,61.98,27282.0,54.9505,54.986,54.8884,54.9771,27282.0
2021-11-22 10:20:00,61.94,61.94,61.78,61.84,13524.0,54.9417,54.9417,54.7997,54.853,13524.0
2021-11-22 10:25:00,61.83,61.94,61.83,61.92,7938.0,54.8441,54.9417,54.8441,54.9239,7938.0
2021-11-22 10:30:00,61.93,62.05,61.93,62.01,14866.0,54.9328,55.0392,54.9328,55.0037,14866.0
2021-11-22 10:35:00,62.02,62.08,62.01,62.03,5592.0,55.0126,55.0658,55.0037,55.0215,5592.0
2021-11-22 10:40:00,62.03,62.1,62.02,62.07,6602.0,55.0215,55.0836,55.0126,55.057,6602.0
2021-11-22 10:45:00,62.09,62.12,62.04,62.09,10960.0,55.0747,55.1013,55.0304,55.0747,10960.0
2021-11-22 10:50:00,62.08,62.11,62.06,62.11,35902.0,55.0658,55.0924,55.0481,55.0924,35902.0
2021-11-22 10:55:00,62.1,62.24,62.09,62.24,29356.0,55.0836,55.2078,55.0747,55.2078,29356.0
2021-11-22 11:00:00,62.22,62.32,62.19,62.29,26316.0,55.19,55.2787,55.1634,55.2521,26316.0
2021-11-22 11:05:00,62.3,62.35,62.27,62.32,8276.0,55.261,55.3053,55.2344,55.2787,8276.0
2021-11-22 11:10:00,62.35,62.35,62.3,62.34,4212.0,55.3053,55.3053,55.261,55.2965,4212.0
2021-11-22 11:15:00,62.32,62.44,62.28,62.44,8800.0,55.2787,55.3852,55.2432,55.3852,8800.0
2021-11-22 11:20:00,62.47,62.58,62.47,62.52,14308.0,55.4118,55.5093,55.4118,55.4561,14308.0
2021-11-22 11:25:00,62.55,62.55,62.49,62.52,18076.0,55.4827,55.4827,55.4295,55.4561,18076.0
2021-11-22 11:30:00,62.51,62.6,62.47,62.55,18480.0,55.4473,55.5271,55.4118,55.4827,18480.0
2021-11-22 11:35:00,62.58,62.59,62.41,62.43,14840.0,55.5093,55.5182,55.3586,55.3763,14840.0
2021-11-22 11:40:00,62.43,62.56,62.43,62.56,7636.0,55.3763,55.4916,55.3763,55.4916,7636.0
2021-11-22 11:45:00,62.6,62.6,62.49,62.54,3982.0,55.5271,55.5271,55.4295,55.4739,3982.0
2021-11-22 11:50:00,62.51,62.52,62.48,62.49,8262.0,55.4473,55.4561,55.4206,55.4295,8262.0
2021-11-22 11:55:00,62.49,62.63,62.47,62.62,17660.0,55.4295,55.5537,55.4118,55.5448,17660.0
2021-11-22 12:00:00,62.6,62.73,62.58,62.73,9634.0,55.5271,55.6424,55.5093,55.6424,9634.0
2021-11-22 12:05:00,62.72,62.78,62.7,62.77,13006.0,55.6335,55.6867,55.6158,55.6779,13006.0
2021-11-22 12:10:00,62.77,62.77,62.6,62.63,30058.0,55.6779,55.6779,55.5271,55.5537,30058.0
2021-11-22 12:15:00,62.63,62.65,62.6,62.63,5378.0,55.5537,55.5714,55.5271,55.5537,5378.0
2021-11-22 12:20:00,62.61,62.63,62.49,62.5,5364.0,55.536,55.5537,55.4295,55.4384,5364.0
2021-11-22 12:25:00,62.52,62.57,62.5,62.5,8744.0,55.4561,55.5005,55.4384,55.4384,8744.0
2021-11-22 12:30:00,62.5,62.53,62.48,62.48,24586.0,55.4384,55.465,55.4206,55.4206,24586.0
2021-11-22 12:35:00,62.49,62.54,62.49,62.54,10886.0,55.4295,55.4739,55.4295,55.4739,10886.0
2021-11-22 12:40:00,62.52,62.54,62.51,62.52,15408.0,55.4561,55.4739,55.4473,55.4561,15408.0
2021-11-22 12:45:00,62.52,62.52,62.5,62.5,9750.0,55.4561,55.4561,55.4384,55.4384,9750.0
2021-11-22 12:50:00,62.5,62.52,62.45,62.49,10872.0,55.4384,55.4561,55.394,55.4295,10872.0
2021-11-22 12:55:00,62.51,62.51,62.44,62.47,13118.0,55.4473,55.4473,55.3852,55.4118,13118.0
2021-11-22 13:00:00,62.48,62.54,62.47,62.52,13808.0,55.4206,55.4739,55.4118,55.4561,13808.0
2021-11-22 13:05:00,62.52,62.55,62.5,62.53,14490.0,55.4561,55.4827,55.4384,55.465,14490.0
2021-11-22 13:10:00,62.54,62.57,62.49,62.5,19260.0,55.4739,55.5005,55.4295,55.4384,19260.0
2021-11-22 13:15:00,62.5,62.51,62.36,62.36,12460.0,55.4384,55.4473,55.3142,55.3142,12460.0
2021-11-22 13:20:00,62.36,62.37,62.27,62.27,36898.0,55.3142,55.3231,55.2344,55.2344,36898.0
2021-11-22 13:25:00,62.27,62.33,62.19,62.32,76666.0,55.2344,55.2876,55.1634,55.2787,76666.0
2021-11-22 13:30:00,62.32,62.34,62.29,62.3,33676.0,55.2787,55.2965,55.2521,55.261,33676.0
2021-11-22 13:35:00,62.31,62.36,62.31,62.36,17006.0,55.2698,55.3142,55.2698,55.3142,17006.0
2021-11-22 13:40:00,62.35,62.41,62.35,62.38,22384.0,55.3053,55.3586,55.3053,55.3319,22384.0
2021-11-22 13:45:00,62.38,62.43,62.38,62.41,10076.0,55.3319,55.3763,55.3319,55.3586,10076.0
2021-11-22 13:50:00,62.42,62.45,62.37,62.41,48708.0,55.3674,55.394,55.3231,55.3586,48708.0
2021-11-22 13:55:00,62.41,62.52,62.38,62.48,31134.0,55.3586,55.4561,55.3319,55.4206,31134.0
2021-11-22 14:00:00,62.46,62.51,62.43,62.49,12166.0,55.4029,55.4473,55.3763,55.4295,12166.0
2021-11-22 14:05:00,62.49,62.51,62.43,62.45,15864.0,55.4295,55.4473,55.3763,55.394,15864.0
2021-11-22 14:10:00,62.44,62.53,62.43,62.51,9980.0,55.3852,55.465,55.3763,55.4473,9980.0
2021-11-22 14:15:00,62.51,62.52,62.47,62.51,12198.0,55.4473,55.4561,55.4118,55.4473,12198.0
2021-11-22 14:20:00,62.49,62.56,62.49,62.55,12258.0,55.4295,55.4916,55.4295,55.4827,12258.0
2021-11-22 14:25:00,62.55,62.57,62.51,62.52,18834.0,55.4827,55.5005,55.4473,55.4561,18834.0
2021-11-22 14:30:00,62.52,62.52,62.49,62.5,14042.0,55.4561,55.4561,55.4295,55.4384,14042.0
2021-11-22 14:35:00,62.51,62.53,62.49,62.5,22028.0,55.4473,55.465,55.4295,55.4384,22028.0
2021-11-22 14:40:00,62.5,62.51,62.38,62.38,20416.0,55.4384,55.4473,55.3319,55.3319,20416.0
2021-11-22 14:45:00,62.41,62.46,62.41,62.42,8946.0,55.3586,55.4029,55.3586,55.3674,8946.0
2021-11-22 14:50:00,62.42,62.53,62.42,62.49,24172.0,55.3674,55.465,55.3674,55.4295,24172.0
2021-11-22 14:55:00,62.51,62.55,62.51,62.54,20786.0,55.4473,55.4827,55.4473,55.4739,20786.0
2021-11-22 15:00:00,62.55,62.55,62.49,62.54,33516.0,55.4827,55.4827,55.4295,55.4739,33516.0
2021-11-22 15:05:00,62.54,62.58,62.54,62.55,26844.0,55.4739,55.5093,55.4739,55.4827,26844.0
2021-11-22 15:10:00,62.56,62.62,62.56,62.59,35444.0,55.4916,55.5448,55.4916,55.5182,35444.0
2021-11-22 15:15:00,62.6,62.6,62.5,62.59,60734.0,55.5271,55.5271,55.4384,55.5182,60734.0
2021-11-22 15:20:00,62.59,62.62,62.58,62.6,37210.0,55.5182,55.5448,55.5093,55.5271,37210.0
2021-11-22 15:25:00,62.61,62.63,62.58,62.6,49150.0,55.536,55.5537,55.5093,55.5271,49150.0
2021-11-22 15:30:00,62.6,62.68,62.56,62.68,47878.0,55.5271,55.598,55.4916,55.598,47878.0
2021-11-22 15:35:00,62.68,62.77,62.67,62.7,84172.0,55.598,55.6779,55.5892,55.6158,84172.0
2021-11-22 15:40:00,62.71,62.78,62.61,62.76,89220.0,55.6247,55.6867,55.536,55.669,89220.0
2021-11-22 15:45:00,62.77,62.77,62.61,62.63,117310.0,55.6779,55.6779,55.536,55.5537,117310.0
2021-11-22 15:50:00,62.63,62.63,62.49,62.56,119912.0,55.5537,55.5537,55.4295,55.4916,119912.0
2021-11-22 15:55:00,62.56,62.6,62.48,62.48,299768.0,55.4916,55.5271,55.4206,55.4206,299768.0
2021-11-23 09:30:00,62.72,62.93,62.55,62.86,58916.0,55.6335,55.8198,55.4827,55.7577,58916.0
2021-11-23 09:35:00,62.85,62.96,62.59,62.68,39376.0,55.7488,55.8464,55.5182,55.598,39376.0
2021-11-23 09:40:00,62.7,62.72,62.34,62.34,10978.0,55.6158,55.6335,55.2965,55.2965,10978.0
2021-11-23 09:45:00,62.41,62.6,62.41,62.6,61132.0,55.3586,55.5271,55.3586,55.5271,61132.0
2021-11-23 09:50:00,62.48,62.52,62.35,62.35,20554.0,55.4206,55.4561,55.3053,55.3053,20554.0
2021-11-23 09:55:00,62.36,62.5,62.36,62.47,4480.0,55.3142,55.4384,55.3142,55.4118,4480.0
2021-11-23 10:00:00,62.5,62.7,62.5,62.63,14376.0,55.4384,55.6158,55.4384,55.5537,14376.0
2021-11-23 10:05:00,62.63,62.68,62.6,62.63,7956.0,55.5537,55.598,55.5271,55.5537,7956.0
2021-11-23 10:10:00,62.64,62.92,62.64,62.85,48106.0,55.5626,55.8109,55.5626,55.7488,48106.0
2021-11-23 10:15:00,62.85,62.95,62.85,62.88,23802.0,55.7488,55.8375,55.7488,55.7754,23802.0
2021-11-23 10:20:00,62.9,62.9,62.74,62.74,13808.0,55.7932,55.7932,55.6513,55.6513,13808.0
2021-11-23 10:25:00,62.74,62.76,62.58,62.62,65658.0,55.6513,55.669,55.5093,55.5448,65658.0
2021-11-23 10:30:00,62.6,62.91,62.57,62.87,8054.0,55.5271,55.8021,55.5005,55.7666,8054.0
2021-11-23 10:35:00,62.84,62.91,62.7,62.7,10254.0,55.74,55.8021,55.6158,55.6158,10254.0
2021-11-23 10:40:00,62.73,62.93,62.73,62.88,5046.0,55.6424,55.8198,55.6424,55.7754,5046.0
2021-11-23 10:45:00,62.92,62.96,62.91,62.93,4386.0,55.8109,55.8464,55.8021,55.8198,4386.0
2021-11-23 10:50:00,62.93,63.06,62.93,63.01,6104.0,55.8198,55.9351,55.8198,55.8908,6104.0
2021-11-23 10:55:00,63.02,63.03,62.97,63.0,7016.0,55.8996,55.9085,55.8553,55.8819,7016.0
2021-11-23 11:00:00,63.0,63.02,62.92,62.93,6000.0,55.8819,55.8996,55.8109,55.8198,6000.0
2021-11-23 11:05:00,62.94,62.96,62.85,62.86,16548.0,55.8287,55.8464,55.7488,55.7577,16548.0
2021-11-23 11:10:00,62.85,62.93,62.81,62.87,30776.0,55.7488,55.8198,55.7134,55.7666,30776.0
2021-11-23 11:15:00,62.87,62.93,62.87,62.9,3746.0,55.7666,55.8198,55.7666,55.7932,3746.0
2021-11-23 11:20:00,62.9,62.99,62.87,62.98,63088.0,55.7932,55.873,55.7666,55.8641,63088.0
2021-11-23 11:25:00,62.97,63.11,62.97,63.09,53476.0,55.8553,55.9795,55.8553,55.9617,53476.0
2021-11-23 11:30:00,63.06,63.25,63.06,63.25,8814.0,55.9351,56.1036,55.9351,56.1036,8814.0
2021-11-23 11:35:00,63.26,63.28,63.22,63.23,8232.0,56.1125,56.1303,56.077,56.0859,8232.0
2021-11-23 11:40:00,63.23,63.33,63.22,63.29,7106.0,56.0859,56.1746,56.077,56.1391,7106.0
2021-11-23 11:45:00,63.32,63.37,63.32,63.37,17578.0,56.1657,56.2101,56.1657,56.2101,17578.0
2021-11-23 11:50:00,63.35,63.37,63.33,63.37,25776.0,56.1923,56.2101,56.1746,56.2101,25776.0
2021-11-23 11:55:00,63.37,63.37,63.19,63.21,9798.0,56.2101,56.2101,56.0504,56.0682,9798.0
2021-11-23 12:00:00,63.24,63.27,63.2,63.23,17066.0,56.0948,56.1214,56.0593,56.0859,17066.0
2021-11-23 12:05:00,63.27,63.27,63.16,63.16,8830.0,56.1214,56.1214,56.0238,56.0238,8830.0
2021-11-23 12:10:00,63.17,63.2,63.09,63.13,8670.0,56.0327,56.0593,55.9617,55.9972,8670.0
2021-11-23 12:15:00,63.11,63.12,62.98,62.98,6070.0,55.9795,55.9883,55.8641,55.8641,6070.0
2021-11-23 12:20:00,62.98,63.0,62.85,62.9,26256.0,55.8641,55.8819,55.7488,55.7932,26256.0
2021-11-23 12:25:00,62.92,63.0,62.91,62.98,5662.0,55.8109,55.8819,55.8021,55.8641,5662.0
2021-11-23 12:30:00,62.97,63.02,62.97,62.98,13336.0,55.8553,55.8996,55.8553,55.8641,13336.0
2021-11-23 12:35:00,62.98,63.02,62.97,62.99,176420.0,55.8641,55.8996,55.8553,55.873,176420.0
2021-11-23 12:40:00,63.01,63.09,63.01,63.05,8318.0,55.8908,55.9617,55.8908,55.9262,8318.0
2021-11-23 12:45:00,63.05,63.05,62.97,62.98,13530.0,55.9262,55.9262,55.8553,55.8641,13530.0
2021-11-23 12:50:00,62.99,63.02,62.99,63.0,3560.0,55.873,55.8996,55.873,55.8819,3560.0
2021-11-23 12:55:00,63.01,63.03,62.98,62.99,21970.0,55.8908,55.9085,55.8641,55.873,21970.0
2021-11-23 13:00:00,62.99,63.04,62.97,63.02,12106.0,55.873,55.9174,55.8553,55.8996,12106.0
2021-11-23 13:05:00,63.0,63.05,63.0,63.02,3278.0,55.8819,55.9262,55.8819,55.8996,3278.0
2021-11-23 13:10:00,63.04,63.12,63.03,63.12,10284.0,55.9174,55.9883,55.9085,55.9883,10284.0
2021-11-23 13:15:00,63.1,63.14,63.08,63.14,10252.0,55.9706,56.0061,55.9528,56.0061,10252.0
2021-11-23 13:20:00,63.14,63.14,63.04,63.04,11420.0,56.0061,56.0061,55.9174,55.9174,11420.0
2021-11-23 13:25:00,63.04,63.04,62.98,63.0,6806.0,55.9174,55.9174,55.8641,55.8819,6806.0
2021-11-23 13:30:00,63.01,63.02,62.93,62.97,17376.0,55.8908,55.8996,55.8198,55.8553,17376.0
2021-11-23 13:35:00,62.97,62.97,62.95,62.97,8858.0,55.8553,55.8553,55.8375,55.8553,8858.0
2021-11-23 13:40:00,62.97,62.97,62.94,62.96,8064.0,55.8553,55.8553,55.8287,55.8464,8064.0
2021-11-23 13:45:00,62.96,62.98,62.93,62.95,18824.0,55.8464,55.8641,55.8198,55.8375,18824.0
2021-11-23 13:50:00,62.97,62.99,62.96,62.98,42318.0,55.8553,55.873,55.8464,55.8641,42318.0
2021-11-23 13:55:00,62.99,63.01,62.96,62.96,40856.0,55.873,55.8908,55.8464,55.8464,40856.0
2021-11-23 14:00:00,62.96,62.97,62.83,62.83,24350.0,55.8464,55.8553,55.7311,55.7311,24350.0
2021-11-23 14:05:00,62.83,62.89,62.82,62.85,6230.0,55.7311,55.7843,55.7222,55.7488,6230.0
2021-11-23 14:10:00,62.85,62.88,62.84,62.84,3504.0,55.7488,55.7754,55.74,55.74,3504.0
2021-11-23 14:15:00,62.82,62.87,62.81,62.82,7980.0,55.7222,55.7666,55.7134,55.7222,7980.0
2021-11-23 14:20:00,62.8,62.81,62.77,62.77,9194.0,55.7045,55.7134,55.6779,55.6779,9194.0
2021-11-23 14:25:00,62.75,62.77,62.74,62.77,4640.0,55.6601,55.6779,55.6513,55.6779,4640.0
2021-11-23 14:30:00,62.77,62.84,62.74,62.82,23656.0,55.6779,55.74,55.6513,55.7222,23656.0
2021-11-23 14:35:00,62.85,62.86,62.82,62.82,10396.0,55.7488,55.7577,55.7222,55.7222,10396.0
2021-11-23 14:40:00,62.82,62.84,62.81,62.84,16834.0,55.7222,55.74,55.7134,55.74,16834.0
2021-11-23 14:45:00,62.84,62.84,62.74,62.77,14834.0,55.74,55.74,55.6513,55.6779,14834.0
2021-11-23 14:50:00,62.8,62.81,62.7,62.72,10670.0,55.7045,55.7134,55.6158,55.6335,10670.0
2021-11-23 14:55:00,62.76,62.79,62.74,62.76,19050.0,55.669,55.6956,55.6513,55.669,19050.0
2021-11-23 15:00:00,62.76,62.82,62.76,62.81,41672.0,55.669,55.7222,55.669,55.7134,41672.0
2021-11-23 15:05:00,62.81,62.81,62.7,62.77,37382.0,55.7134,55.7134,55.6158,55.6779,37382.0
2021-11-23 15:10:00,62.77,62.8,62.74,62.74,22314.0,55.6779,55.7045,55.6513,55.6513,22314.0
2021-11-23 15:15:00,62.74,62.91,62.72,62.9,14670.0,55.6513,55.8021,55.6335,55.7932,14670.0
2021-11-23 15:20:00,62.88,62.88,62.73,62.79,37060.0,55.7754,55.7754,55.6424,55.6956,37060.0
2021-11-23 15:25:00,62.77,62.83,62.75,62.8,25428.0,55.6779,55.7311,55.6601,55.7045,25428.0
2021-11-23 15:30:00,62.8,62.92,62.79,62.91,58940.0,55.7045,55.8109,55.6956,55.8021,58940.0
2021-11-23 15:35:00,62.9,62.98,62.83,62.89,38952.0,55.7932,55.8641,55.7311,55.7843,38952.0
2021-11-23 15:40:00,62.91,62.98,62.9,62.96,45854.0,55.8021,55.8641,55.7932,55.8464,45854.0
2021-11-23 15:45:00,62.95,62.99,62.92,62.92,45634.0,55.8375,55.873,55.8109,55.8109,45634.0
2021-11-23 15:50:00,62.94,63.02,62.85,62.85,66868.0,55.8287,55.8996,55.7488,55.7488,66868.0
2021-11-23 15:55:00,62.86,62.86,62.65,62.66,330646.0,55.7577,55.7577,55.5714,55.5803,330646.0
2021-11-24 09:30:00,62.58,62.99,62.48,62.9,108508.0,55.5093,55.873,55.4206,55.7932,108508.0
2021-11-24 09:35:00,62.85,62.92,62.72,62.74,11850.0,55.7488,55.8109,55.6335,55.6513,11850.0
2021-11-24 09:40:00,62.72,62.91,62.66,62.88,92940.0,55.6335,55.8021,55.5803,55.7754,92940.0
2021-11-24 09:45:00,62.83,62.87,62.76,62.76,22970.0,55.7311,55.7666,55.669,55.669,22970.0
2021-11-24 09:50:00,62.76,62.79,62.55,62.58,26054.0,55.669,55.6956,55.4827,55.5093,26054.0
2021-11-24 09:55:00,62.58,62.65,62.55,62.65,16346.0,55.5093,55.5714,55.4827,55.5714,16346.0
2021-11-24 10:00:00,62.62,62.73,62.61,62.71,22782.0,55.5448,55.6424,55.536,55.6247,22782.0
2021-11-24 10:05:00,62.69,62.73,62.66,62.73,5354.0,55.6069,55.6424,55.5803,55.6424,5354.0
2021-11-24 10:10:00,62.73,62.81,62.73,62.77,45082.0,55.6424,55.7134,55.6424,55.6779,45082.0
2021-11-24 10:15:00,62.77,62.77,62.69,62.72,34256.0,55.6779,55.6779,55.6069,55.6335,34256.0
2021-11-24 10:20:00,62.73,62.76,62.64,62.74,12766.0,55.6424,55.669,55.5626,55.6513,12766.0
2021-11-24 10:25:00,62.75,62.85,62.75,62.83,5400.0,55.6601,55.7488,55.6601,55.7311,5400.0
2021-11-24 10:30:00,62.83,62.83,62.74,62.79,15488.0,55.7311,55.7311,55.6513,55.6956,15488.0
2021-11-24 10:35:00,62.81,62.82,62.74,62.78,21784.0,55.7134,55.7222,55.6513,55.6867,21784.0
2021-11-24 10:40:00,62.81,62.92,62.79,62.92,11334.0,55.7134,55.8109,55.6956,55.8109,11334.0
2021-11-24 10:45:00,62.93,63.02,62.93,62.97,9572.0,55.8198,55.8996,55.8198,55.8553,9572.0
2021-11-24 10:50:00,62.96,62.99,62.88,62.97,15842.0,55.8464,55.873,55.7754,55.8553,15842.0
2021-11-24 10:55:00,62.96,62.99,62.95,62.98,9992.0,55.8464,55.873,55.8375,55.8641,9992.0
2021-11-24 11:00:00,62.97,63.01,62.96,63.01,21006.0,55.8553,55.8908,55.8464,55.8908,21006.0
2021-11-24 11:05:00,62.99,63.0,62.96,62.96,22602.0,55.873,55.8819,55.8464,55.8464,22602.0
2021-11-24 11:10:00,62.96,62.98,62.79,62.88,17856.0,55.8464,55.8641,55.6956,55.7754,17856.0
2021-11-24 11:15:00,62.88,62.9,62.79,62.8,29680.0,55.7754,55.7932,55.6956,55.7045,29680.0
2021-11-24 11:20:00,62.8,62.83,62.79,62.82,11120.0,55.7045,55.7311,55.6956,55.7222,11120.0
2021-11-24 11:25:00,62.81,62.87,62.77,62.87,16502.0,55.7134,55.7666,55.6779,55.7666,16502.0
2021-11-24 11:30:00,62.88,62.97,62.84,62.91,28202.0,55.7754,55.8553,55.74,55.8021,28202.0
2021-11-24 11:35:00,62.88,62.91,62.88,62.91,7708.0,55.7754,55.8021,55.7754,55.8021,7708.0
2021-11-24 11:40:00,62.9,62.92,62.89,62.92,6204.0,55.7932,55.8109,55.7843,55.8109,6204.0
2021-11-24 11:45:00,62.93,62.96,62.91,62.94,7432.0,55.8198,55.8464,55.8021,55.8287,7432.0
2021-11-24 11:50:00,62.94,62.94,62.85,62.89,12294.0,55.8287,55.8287,55.7488,55.7843,12294.0
2021-11-24 11:55:00,62.88,62.94,62.88,62.94,3358.0,55.7754,55.8287,55.7754,55.8287,3358.0
2021-11-24 12:00:00,62.92,62.93,62.9,62.92,3916.0,55.8109,55.8198,55.7932,55.8109,3916.0
2021-11-24 12:05:00,62.91,62.99,62.9,62.95,9514.0,55.8021,55.873,55.7932,55.8375,9514.0
2021-11-24 12:10:00,62.95,63.03,62.93,63.03,5742.0,55.8375,55.9085,55.8198,55.9085,5742.0
2021-11-24 12:15:00,63.02,63.03,62.98,63.03,12890.0,55.8996,55.9085,55.8641,55.9085,12890.0
2021-11-24 12:20:00,63.02,63.05,63.01,63.04,9350.0,55.8996,55.9262,55.8908,55.9174,9350.0
2021-11-24 12:25:00,63.09,63.09,63.01,63.06,38008.0,55.9617,55.9617,55.8908,55.9351,38008.0
2021-11-24 12:30:00,63.05,63.13,63.05,63.13,4796.0,55.9262,55.9972,55.9262,55.9972,4796.0
2021-11-24 12:35:00,63.13,63.13,63.07,63.07,10098.0,55.9972,55.9972,55.944,55.944,10098.0
2021-11-24 12:40:00,63.07,63.1,63.05,63.1,6848.0,55.944,55.9706,55.9262,55.9706,6848.0
2021-11-24 12:45:00,63.09,63.19,63.08,63.18,11990.0,55.9617,56.0504,55.9528,56.0416,11990.0
2021-11-24 12:50:00,63.17,63.19,63.12,63.18,19062.0,56.0327,56.0504,55.9883,56.0416,19062.0
2021-11-24 12:55:00,63.16,63.22,63.14,63.19,11438.0,56.0238,56.077,56.0061,56.0504,11438.0
2021-11-24 13:00:00,63.19,63.21,63.18,63.21,6050.0,56.0504,56.0682,56.0416,56.0682,6050.0
2021-11-24 13:05:00,63.2,63.21,63.18,63.2,5464.0,56.0593,56.0682,56.0416,56.0593,5464.0
2021-11-24 13:10:00,63.21,63.23,63.17,63.19,12590.0,56.0682,56.0859,56.0327,56.0504,12590.0
2021-11-24 13:15:00,63.19,63.21,63.16,63.2,7552.0,56.0504,56.0682,56.0238,56.0593,7552.0
2021-11-24 13:20:00,63.22,63.24,63.2,63.24,7496.0,56.077,56.0948,56.0593,56.0948,7496.0
2021-11-24 13:25:00,63.22,63.24,63.19,63.23,11638.0,56.077,56.0948,56.0504,56.0859,11638.0
2021-11-24 13:30:00,63.22,63.22,63.19,63.2,12726.0,56.077,56.077,56.0504,56.0593,12726.0
2021-11-24 13:35:00,63.19,63.19,63.12,63.13,12504.0,56.0504,56.0504,55.9883,55.9972,12504.0
2021-11-24 13:40:00,63.12,63.19,63.11,63.14,14922.0,55.9883,56.0504,55.9795,56.0061,14922.0
2021-11-24 13:45:00,63.14,63.14,63.06,63.08,15504.0,56.0061,56.0061,55.9351,55.9528,15504.0
2021-11-24 13:50:00,63.07,63.15,63.05,63.15,9244.0,55.944,56.0149,55.9262,56.0149,9244.0
2021-11-24 13:55:00,63.14,63.24,63.13,63.21,20382.0,56.0061,56.0948,55.9972,56.0682,20382.0
2021-11-24 14:00:00,63.21,63.21,63.13,63.13,16754.0,56.0682,56.0682,55.9972,55.9972,16754.0
2021-11-24 14:05:00,63.13,63.14,63.0,63.06,19964.0,55.9972,56.0061,55.8819,55.9351,19964.0
2021-11-24 14:10:00,63.02,63.08,63.02,63.08,6308.0,55.8996,55.9528,55.8996,55.9528,6308.0
2021-11-24 14:15:00,63.08,63.15,63.05,63.12,23254.0,55.9528,56.0149,55.9262,55.9883,23254.0
2021-11-24 14:20:00,63.12,63.12,63.02,63.02,11258.0,55.9883,55.9883,55.8996,55.8996,11258.0
2021-11-24 14:25:00,63.04,63.05,63.01,63.02,17778.0,55.9174,55.9262,55.8908,55.8996,17778.0
2021-11-24 14:30:00,63.02,63.1,63.02,63.1,17906.0,55.8996,55.9706,55.8996,55.9706,17906.0
2021-11-24 14:35:00,63.1,63.1,63.06,63.07,11250.0,55.9706,55.9706,55.9351,55.944,11250.0
2021-11-24 14:40:00,63.07,63.08,62.99,62.99,12658.0,55.944,55.9528,55.873,55.873,12658.0
2021-11-24 14:45:00,63.0,63.03,63.0,63.01,9858.0,55.8819,55.9085,55.8819,55.8908,9858.0
2021-11-24 14:50:00,63.01,63.02,62.98,63.02,13152.0,55.8908,55.8996,55.8641,55.8996,13152.0
2021-11-24 14:55:00,63.0,63.0,62.97,62.98,13628.0,55.8819,55.8819,55.8553,55.8641,13628.0
2021-11-24 15:00:00,62.97,62.99,62.97,62.99,11862.0,55.8553,55.873,55.8553,55.873,11862.0
2021-11-24 15:05:00,62.99,63.04,62.99,63.04,17270.0,55.873,55.9174,55.873,55.9174,17270.0
2021-11-24 15:10:00,63.05,63.07,63.01,63.02,23244.0,55.9262,55.944,55.8908,55.8996,23244.0
2021-11-24 15:15:00,63.02,63.05,62.97,62.98,17922.0,55.8996,55.9262,55.8553,55.8641,17922.0
2021-11-24 15:20:00,62.98,63.02,62.98,62.98,18032.0,55.8641,55.8996,55.8641,55.8641,18032.0
2021-11-24 15:25:00,62.99,63.02,62.99,63.01,41312.0,55.873,55.8996,55.873,55.8908,41312.0
2021-11-24 15:30:00,63.0,63.01,62.93,62.98,22260.0,55.8819,55.8908,55.8198,55.8641,22260.0
2021-11-24 15:35:00,62.97,62.98,62.88,62.88,39436.0,55.8553,55.8641,55.7754,55.7754,39436.0
2021-11-24 15:40:00,62.88,62.91,62.87,62.87,57408.0,55.7754,55.8021,55.7666,55.7666,57408.0
2021-11-24 15:45:00,62.86,62.94,62.81,62.94,48340.0,55.7577,55.8287,55.7134,55.8287,48340.0
2021-11-24 15:50:00,62.95,62.95,62.85,62.88,68284.0,55.8375,55.8375,55.7488,55.7754,68284.0
2021-11-24 15:55:00,62.88,62.88,62.75,62.77,210184.0,55.7754,55.7754,55.6601,55.6779,210184.0
2021-11-26 09:30:00,61.93,62.0,61.85,61.94,35758.0,54.9328,54.9949,54.8618,54.9417,35758.0
2021-11-26 09:35:00,61.93,62.0,61.8,61.81,17800.0,54.9328,54.9949,54.8175,54.8263,17800.0
2021-11-26 09:40:00,61.81,62.04,61.71,61.97,122954.0,54.8263,55.0304,54.7376,54.9683,122954.0
2021-11-26 09:45:00,61.98,61.99,61.77,61.81,19950.0,54.9771,54.986,54.7909,54.8263,19950.0
2021-11-26 09:50:00,61.81,61.81,61.57,61.62,14282.0,54.8263,54.8263,54.6135,54.6578,14282.0
2021-11-26 09:55:00,61.6,61.66,61.48,61.58,16926.0,54.6401,54.6933,54.5336,54.6223,16926.0
2021-11-26 10:00:00,61.55,61.81,61.43,61.78,29362.0,54.5957,54.8263,54.4893,54.7997,29362.0
2021-11-26 10:05:00,61.75,61.76,61.56,61.56,10848.0,54.7731,54.782,54.6046,54.6046,10848.0
2021-11-26 10:10:00,61.57,61.57,61.38,61.38,8882.0,54.6135,54.6135,54.4449,54.4449,8882.0
2021-11-26 10:15:00,61.41,61.55,61.38,61.55,16186.0,54.4715,54.5957,54.4449,54.5957,16186.0
2021-11-26 10:20:00,61.51,61.65,61.48,61.49,27140.0,54.5602,54.6844,54.5336,54.5425,27140.0
2021-11-26 10:25:00,61.47,61.57,61.43,61.52,20216.0,54.5248,54.6135,54.4893,54.5691,20216.0
2021-11-26 10:30:00,61.52,61.63,61.51,61.63,7986.0,54.5691,54.6667,54.5602,54.6667,7986.0
2021-11-26 10:35:00,61.63,61.63,61.54,61.63,17534.0,54.6667,54.6667,54.5868,54.6667,17534.0
2021-11-26 10:40:00,61.65,61.77,61.65,61.72,18948.0,54.6844,54.7909,54.6844,54.7465,18948.0
2021-11-26 10:45:00,61.68,61.7,61.65,61.7,24170.0,54.711,54.7288,54.6844,54.7288,24170.0
2021-11-26 10:50:00,61.69,61.77,61.63,61.66,14740.0,54.7199,54.7909,54.6667,54.6933,14740.0
2021-11-26 10:55:00,61.63,61.68,61.6,61.6,22802.0,54.6667,54.711,54.6401,54.6401,22802.0
2021-11-26 11:00:00,61.6,61.6,61.55,61.56,15466.0,54.6401,54.6401,54.5957,54.6046,15466.0
2021-11-26 11:05:00,61.54,61.55,61.22,61.32,229518.0,54.5868,54.5957,54.303,54.3917,229518.0
2021-11-26 11:10:00,61.3,61.34,61.12,61.23,19162.0,54.374,54.4094,54.2143,54.3119,19162.0
2021-11-26 11:15:00,61.24,61.34,61.21,61.27,12584.0,54.3207,54.4094,54.2941,54.3474,12584.0
2021-11-26 11:20:00,61.29,61.31,61.09,61.09,14150.0,54.3651,54.3828,54.1877,54.1877,14150.0
2021-11-26 11:25:00,61.09,61.12,61.04,61.08,13594.0,54.1877,54.2143,54.1433,54.1788,13594.0
2021-11-26 11:30:00,61.08,61.09,61.01,61.08,15410.0,54.1788,54.1877,54.1167,54.1788,15410.0
2021-11-26 11:35:00,61.09,61.09,60.95,61.01,20978.0,54.1877,54.1877,54.0635,54.1167,20978.0
2021-11-26 11:40:00,60.99,61.1,60.93,61.09,28580.0,54.099,54.1966,54.0458,54.1877,28580.0
2021-11-26 11:45:00,61.09,61.1,61.02,61.02,14888.0,54.1877,54.1966,54.1256,54.1256,14888.0
2021-11-26 11:50:00,61.01,61.02,60.98,61.0,17380.0,54.1167,54.1256,54.0901,54.1079,17380.0
2021-11-26 11:55:00,61.02,61.05,60.98,61.04,25982.0,54.1256,54.1522,54.0901,54.1433,25982.0
2021-11-26 12:00:00,61.04,61.09,61.02,61.03,22136.0,54.1433,54.1877,54.1256,54.1345,22136.0
2021-11-26 12:05:00,61.04,61.18,61.03,61.16,26932.0,54.1433,54.2675,54.1345,54.2498,26932.0
2021-11-26 12:10:00,61.16,61.19,61.08,61.09,32884.0,54.2498,54.2764,54.1788,54.1877,32884.0
2021-11-26 12:15:00,61.1,61.1,60.98,61.04,36756.0,54.1966,54.1966,54.0901,54.1433,36756.0
2021-11-26 12:20:00,61.04,61.16,61.04,61.15,25098.0,54.1433,54.2498,54.1433,54.2409,25098.0
2021-11-26 12:25:00,61.15,61.27,61.1,61.19,81216.0,54.2409,54.3474,54.1966,54.2764,81216.0
2021-11-26 12:30:00,61.19,61.3,61.19,61.24,31742.0,54.2764,54.374,54.2764,54.3207,31742.0
2021-11-26 12:35:00,61.23,61.34,61.23,61.24,39530.0,54.3119,54.4094,54.3119,54.3207,39530.0
2021-11-26 12:40:00,61.24,61.25,61.07,61.1,41998.0,54.3207,54.3296,54.17,54.1966,41998.0
2021-11-26 12:45:00,61.1,61.15,61.01,61.04,28662.0,54.1966,54.2409,54.1167,54.1433,28662.0
2021-11-26 12:50:00,61.01,61.02,60.74,60.74,55020.0,54.1167,54.1256,53.8772,53.8772,55020.0
2021-11-26 12:55:00,60.74,60.96,60.74,60.88,123420.0,53.8772,54.0724,53.8772,54.0014,123420.0
2021-11-29 09:30:00,61.56,61.56,61.23,61.45,61886.0,54.6046,54.6046,54.3119,54.507,61886.0
2021-11-29 09:35:00,61.43,61.51,61.31,61.38,38330.0,54.4893,54.5602,54.3828,54.4449,38330.0
2021-11-29 09:40:00,61.43,61.64,61.43,61.56,28356.0,54.4893,54.6755,54.4893,54.6046,28356.0
2021-11-29 09:45:00,61.59,61.68,61.56,61.6,127274.0,54.6312,54.711,54.6046,54.6401,127274.0
2021-11-29 09:50:00,61.59,61.61,61.52,61.59,104580.0,54.6312,54.6489,54.5691,54.6312,104580.0
2021-11-29 09:55:00,61.58,61.84,61.54,61.84,192548.0,54.6223,54.853,54.5868,54.853,192548.0
2021-11-29 10:00:00,61.83,62.02,61.81,62.02,26138.0,54.8441,55.0126,54.8263,55.0126,26138.0
2021-11-29 10:05:00,62.06,62.2,62.05,62.08,57860.0,55.0481,55.1723,55.0392,55.0658,57860.0
2021-11-29 10:10:00,62.06,62.08,61.95,62.03,44310.0,55.0481,55.0658,54.9505,55.0215,44310.0
2021-11-29 10:15:00,62.05,62.18,62.05,62.09,39962.0,55.0392,55.1545,55.0392,55.0747,39962.0
2021-11-29 10:20:00,62.1,62.15,62.05,62.15,18972.0,55.0836,55.1279,55.0392,55.1279,18972.0
2021-11-29 10:25:00,62.14,62.15,62.05,62.1,17136.0,55.1191,55.1279,55.0392,55.0836,17136.0
2021-11-29 10:30:00,62.11,62.38,62.1,62.29,32198.0,55.0924,55.3319,55.0836,55.2521,32198.0
2021-11-29 10:35:00,62.27,62.27,62.08,62.08,20238.0,55.2344,55.2344,55.0658,55.0658,20238.0
2021-11-29 10:40:00,62.12,62.12,61.99,62.03,45444.0,55.1013,55.1013,54.986,55.0215,45444.0
2021-11-29 10:45:00,62.03,62.03,61.95,61.99,34074.0,55.0215,55.0215,54.9505,54.986,34074.0
2021-11-29 10:50:00,61.99,62.05,61.96,61.97,52558.0,54.986,55.0392,54.9594,54.9683,52558.0
2021-11-29 10:55:00,61.96,61.96,61.76,61.76,28164.0,54.9594,54.9594,54.782,54.782,28164.0
2021-11-29 11:00:00,61.76,61.88,61.73,61.84,18058.0,54.782,54.8884,54.7554,54.853,18058.0
2021-11-29 11:05:00,61.84,62.11,61.83,62.04,81028.0,54.853,55.0924,54.8441,55.0304,81028.0
2021-11-29 11:10:00,62.06,62.09,62.0,62.09,21996.0,55.0481,55.0747,54.9949,55.0747,21996.0
2021-11-29 11:15:00,62.12,62.13,62.03,62.04,14958.0,55.1013,55.1102,55.0215,55.0304,14958.0
2021-11-29 11:20:00,62.04,62.1,62.02,62.1,13066.0,55.0304,55.0836,55.0126,55.0836,13066.0
2021-11-29 11:25:00,62.1,62.18,62.05,62.16,19374.0,55.0836,55.1545,55.0392,55.1368,19374.0
2021-11-29 11:30:00,62.13,62.19,62.13,62.15,20144.0,55.1102,55.1634,55.1102,55.1279,20144.0
2021-11-29 11:35:00,62.17,62.21,62.15,62.18,12640.0,55.1457,55.1811,55.1279,55.1545,12640.0
2021-11-29 11:40:00,62.18,62.25,62.15,62.25,31792.0,55.1545,55.2166,55.1279,55.2166,31792.0
2021-11-29 11:45:00,62.3,62.34,62.26,62.29,45922.0,55.261,55.2965,55.2255,55.2521,45922.0
2021-11-29 11:50:00,62.27,62.34,62.19,62.31,17068.0,55.2344,55.2965,55.1634,55.2698,17068.0
2021-11-29 11:55:00,62.32,62.37,62.29,62.36,19054.0,55.2787,55.3231,55.2521,55.3142,19054.0
2021-11-29 12:00:00,62.36,62.44,62.35,62.44,9508.0,55.3142,55.3852,55.3053,55.3852,9508.0
2021-11-29 12:05:00,62.49,62.58,62.48,62.58,9246.0,55.4295,55.5093,55.4206,55.5093,9246.0
2021-11-29 12:10:00,62.56,62.57,62.46,62.48,59848.0,55.4916,55.5005,55.4029,55.4206,59848.0
2021-11-29 12:15:00,62.46,62.52,62.44,62.52,10308.0,55.4029,55.4561,55.3852,55.4561,10308.0
2021-11-29 12:20:00,62.53,62.63,62.52,62.63,8284.0,55.465,55.5537,55.4561,55.5537,8284.0
2021-11-29 12:25:00,62.63,62.63,62.54,62.6,11776.0,55.5537,55.5537,55.4739,55.5271,11776.0
2021-11-29 12:30:00,62.58,62.63,62.56,62.63,10226.0,55.5093,55.5537,55.4916,55.5537,10226.0
2021-11-29 12:35:00,62.63,62.63,62.56,62.59,20050.0,55.5537,55.5537,55.4916,55.5182,20050.0
2021-11-29 12:40:00,62.59,62.66,62.59,62.6,15570.0,55.5182,55.5803,55.5182,55.5271,15570.0
2021-11-29 12:45:00,62.6,62.61,62.57,62.6,16064.0,55.5271,55.536,55.5005,55.5271,16064.0
2021-11-29 12:50:00,62.6,62.6,62.5,62.51,14546.0,55.5271,55.5271,55.4384,55.4473,14546.0
2021-11-29 12:55:00,62.49,62.5,62.4,62.49,12330.0,55.4295,55.4384,55.3497,55.4295,12330.0
2021-11-29 13:00:00,62.49,62.56,62.49,62.54,12800.0,55.4295,55.4916,55.4295,55.4739,12800.0
2021-11-29 13:05:00,62.51,62.54,62.47,62.5,16360.0,55.4473,55.4739,55.4118,55.4384,16360.0
2021-11-29 13:10:00,62.51,62.51,62.42,62.42,21390.0,55.4473,55.4473,55.3674,55.3674,21390.0
2021-11-29 13:15:00,62.41,62.44,62.38,62.4,21220.0,55.3586,55.3852,55.3319,55.3497,21220.0
2021-11-29 13:20:00,62.41,62.41,62.29,62.31,42388.0,55.3586,55.3586,55.2521,55.2698,42388.0
2021-11-29 13:25:00,62.3,62.35,62.27,62.32,19760.0,55.261,55.3053,55.2344,55.2787,19760.0
2021-11-29 13:30:00,62.33,62.37,62.32,62.33,26906.0,55.2876,55.3231,55.2787,55.2876,26906.0
2021-11-29 13:35:00,62.33,62.34,62.24,62.25,17526.0,55.2876,55.2965,55.2078,55.2166,17526.0
2021-11-29 13:40:00,62.24,62.24,62.16,62.19,12654.0,55.2078,55.2078,55.1368,55.1634,12654.0
2021-11-29 13:45:00,62.19,62.24,62.18,62.24,9768.0,55.1634,55.2078,55.1545,55.2078,9768.0
2021-11-29 13:50:00,62.26,62.31,62.24,62.25,17298.0,55.2255,55.2698,55.2078,55.2166,17298.0
2021-11-29 13:55:00,62.24,62.32,62.24,62.3,17166.0,55.2078,55.2787,55.2078,55.261,17166.0
2021-11-29 14:00:00,62.3,62.3,62.26,62.27,22740.0,55.261,55.261,55.2255,55.2344,22740.0
2021-11-29 14:05:00,62.27,62.31,62.24,62.26,22574.0,55.2344,55.2698,55.2078,55.2255,22574.0
2021-11-29 14:10:00,62.26,62.35,62.26,62.31,22298.0,55.2255,55.3053,55.2255,55.2698,22298.0
2021-11-29 14:15:00,62.3,62.3,62.19,62.19,19634.0,55.261,55.261,55.1634,55.1634,19634.0
2021-11-29 14:20:00,62.18,62.24,62.16,62.17,14838.0,55.1545,55.2078,55.1368,55.1457,14838.0
2021-11-29 14:25:00,62.18,62.24,62.17,62.22,12548.0,55.1545,55.2078,55.1457,55.19,12548.0
2021-11-29 14:30:00,62.23,62.26,62.2,62.2,32264.0,55.1989,55.2255,55.1723,55.1723,32264.0
2021-11-29 14:35:00,62.2,62.21,62.09,62.11,48370.0,55.1723,55.1811,55.0747,55.0924,48370.0
2021-11-29 14:40:00,62.1,62.13,62.02,62.05,18732.0,55.0836,55.1102,55.0126,55.0392,18732.0
2021-11-29 14:45:00,62.04,62.13,62.04,62.1,26614.0,55.0304,55.1102,55.0304,55.0836,26614.0
2021-11-29 14:50:00,62.1,62.16,62.1,62.12,32224.0,55.0836,55.1368,55.0836,55.1013,32224.0
2021-11-29 14:55:00,62.12,62.13,62.03,62.05,24512.0,55.1013,55.1102,55.0215,55.0392,24512.0
2021-11-29 15:00:00,62.07,62.13,62.07,62.09,38374.0,55.057,55.1102,55.057,55.0747,38374.0
2021-11-29 15:05:00,62.1,62.13,62.09,62.1,24394.0,55.0836,55.1102,55.0747,55.0836,24394.0
2021-11-29 15:10:00,62.1,62.1,62.06,62.08,28318.0,55.0836,55.0836,55.0481,55.0658,28318.0
2021-11-29 15:15:00,62.08,62.08,61.94,62.0,35248.0,55.0658,55.0658,54.9417,54.9949,35248.0
2021-11-29 15:20:00,62.0,62.08,61.98,62.06,45990.0,54.9949,55.0658,54.9771,55.0481,45990.0
2021-11-29 15:25:00,62.06,62.16,62.05,62.13,53014.0,55.0481,55.1368,55.0392,55.1102,53014.0
2021-11-29 15:30:00,62.13,62.16,62.07,62.15,54218.0,55.1102,55.1368,55.057,55.1279,54218.0
2021-11-29 15:35:00,62.15,62.28,62.1,62.24,62070.0,55.1279,55.2432,55.0836,55.2078,62070.0
2021-11-29 15:40:00,62.24,62.33,62.17,62.17,68036.0,55.2078,55.2876,55.1457,55.1457,68036.0
2021-11-29 15:45:00,62.17,62.27,62.12,62.23,89144.0,55.1457,55.2344,55.1013,55.1989,89144.0
2021-11-29 15:50:00,62.23,62.24,62.09,62.17,89482.0,55.1989,55.2078,55.0747,55.1457,89482.0
2021-11-29 15:55:00,62.17,62.22,62.05,62.1,258630.0,55.1457,55.19,55.0392,55.0836,258630.0
2021-11-30 09:30:00,61.51,61.67,61.4,61.52,63566.0,54.5602,54.7022,54.4627,54.5691,63566.0
2021-11-30 09:35:00,61.56,61.59,61.46,61.52,52396.0,54.6046,54.6312,54.5159,54.5691,52396.0
2021-11-30 09:40:00,61.51,61.58,61.47,61.52,17574.0,54.5602,54.6223,54.5248,54.5691,17574.0
2021-11-30 09:45:00,61.52,61.55,61.25,61.25,19514.0,54.5691,54.5957,54.3296,54.3296,19514.0
2021-11-30 09:50:00,61.26,61.58,61.24,61.57,41130.0,54.3385,54.6223,54.3207,54.6135,41130.0
2021-11-30 09:55:00,61.58,61.64,61.51,61.53,10098.0,54.6223,54.6755,54.5602,54.578,10098.0
2021-11-30 10:00:00,61.53,61.58,61.37,61.55,20182.0,54.578,54.6223,54.4361,54.5957,20182.0
2021-11-30 10:05:00,61.54,61.56,61.41,61.43,18794.0,54.5868,54.6046,54.4715,54.4893,18794.0
2021-11-30 10:10:00,61.45,61.55,61.38,61.4,24914.0,54.507,54.5957,54.4449,54.4627,24914.0
2021-11-30 10:15:00,61.41,61.48,61.38,61.38,7884.0,54.4715,54.5336,54.4449,54.4449,7884.0
2021-11-30 10:20:00,61.38,61.53,61.38,61.49,19760.0,54.4449,54.578,54.4449,54.5425,19760.0
2021-11-30 10:25:00,61.49,61.49,61.28,61.3,20052.0,54.5425,54.5425,54.3562,54.374,20052.0
2021-11-30 10:30:00,61.31,61.56,61.29,61.53,16580.0,54.3828,54.6046,54.3651,54.578,16580.0
2021-11-30 10:35:00,61.53,61.53,61.29,61.34,18800.0,54.578,54.578,54.3651,54.4094,18800.0
2021-11-30 10:40:00,61.34,61.34,61.2,61.2,25068.0,54.4094,54.4094,54.2853,54.2853,25068.0
2021-11-30 10:45:00,61.16,61.17,61.01,61.04,13320.0,54.2498,54.2587,54.1167,54.1433,13320.0
2021-11-30 10:50:00,61.04,61.04,60.76,60.8,16746.0,54.1433,54.1433,53.895,53.9305,16746.0
2021-11-30 10:55:00,60.83,60.87,60.75,60.87,24434.0,53.9571,53.9925,53.8861,53.9925,24434.0
2021-11-30 11:00:00,60.85,60.85,60.68,60.8,34256.0,53.9748,53.9748,53.824,53.9305,34256.0
2021-11-30 11:05:00,60.79,60.95,60.75,60.75,34512.0,53.9216,54.0635,53.8861,53.8861,34512.0
2021-11-30 11:10:00,60.75,61.02,60.75,61.02,16552.0,53.8861,54.1256,53.8861,54.1256,16552.0
2021-11-30 11:15:00,61.01,61.05,60.86,60.95,37132.0,54.1167,54.1522,53.9837,54.0635,37132.0
2021-11-30 11:20:00,60.95,60.99,60.85,60.9,14632.0,54.0635,54.099,53.9748,54.0192,14632.0
2021-11-30 11:25:00,60.88,60.97,60.85,60.88,22298.0,54.0014,54.0812,53.9748,54.0014,22298.0
2021-11-30 11:30:00,60.84,60.99,60.84,60.97,15932.0,53.9659,54.099,53.9659,54.0812,15932.0
2021-11-30 11:35:00,60.96,60.97,60.82,60.87,25362.0,54.0724,54.0812,53.9482,53.9925,25362.0
2021-11-30 11:40:00,60.84,60.92,60.7,60.75,26758.0,53.9659,54.0369,53.8418,53.8861,26758.0
2021-11-30 11:45:00,60.74,60.77,60.6,60.71,19728.0,53.8772,53.9038,53.7531,53.8506,19728.0
2021-11-30 11:50:00,60.71,60.81,60.65,60.65,25672.0,53.8506,53.9393,53.7974,53.7974,25672.0
2021-11-30 11:55:00,60.65,60.76,60.61,60.7,9990.0,53.7974,53.895,53.7619,53.8418,9990.0
2021-11-30 12:00:00,60.72,60.77,60.6,60.6,9978.0,53.8595,53.9038,53.7531,53.7531,9978.0
2021-11-30 12:05:00,60.63,60.66,60.58,60.62,28846.0,53.7797,53.8063,53.7353,53.7708,28846.0
2021-11-30 12:10:00,60.63,60.65,60.57,60.57,33646.0,53.7797,53.7974,53.7264,53.7264,33646.0
2021-11-30 12:15:00,60.6,60.6,60.45,60.57,16038.0,53.7531,53.7531,53.62,53.7264,16038.0
2021-11-30 12:20:00,60.57,60.68,60.55,60.68,16682.0,53.7264,53.824,53.7087,53.824,16682.0
2021-11-30 12:25:00,60.68,60.76,60.66,60.74,12018.0,53.824,53.895,53.8063,53.8772,12018.0
2021-11-30 12:30:00,60.74,60.74,60.57,60.62,12254.0,53.8772,53.8772,53.7264,53.7708,12254.0
2021-11-30 12:35:00,60.66,60.66,60.56,60.56,11884.0,53.8063,53.8063,53.7176,53.7176,11884.0
2021-11-30 12:40:00,60.57,60.72,60.55,60.72,16974.0,53.7264,53.8595,53.7087,53.8595,16974.0
2021-11-30 12:45:00,60.7,60.73,60.59,60.66,17264.0,53.8418,53.8684,53.7442,53.8063,17264.0
2021-11-30 12:50:00,60.63,60.72,60.63,60.72,14758.0,53.7797,53.8595,53.7797,53.8595,14758.0
2021-11-30 12:55:00,60.72,60.72,60.65,60.69,6404.0,53.8595,53.8595,53.7974,53.8329,6404.0
2021-11-30 13:00:00,60.72,60.77,60.7,60.7,12574.0,53.8595,53.9038,53.8418,53.8418,12574.0
2021-11-30 13:05:00,60.61,60.63,60.58,60.6,22060.0,53.7619,53.7797,53.7353,53.7531,22060.0
2021-11-30 13:10:00,60.59,60.65,60.58,60.62,16760.0,53.7442,53.7974,53.7353,53.7708,16760.0
2021-11-30 13:15:00,60.63,60.7,60.62,60.64,14534.0,53.7797,53.8418,53.7708,53.7885,14534.0
2021-11-30 13:20:00,60.67,60.79,60.67,60.72,15444.0,53.8151,53.9216,53.8151,53.8595,15444.0
2021-11-30 13:25:00,60.71,60.72,60.67,60.67,10354.0,53.8506,53.8595,53.8151,53.8151,10354.0
2021-11-30 13:30:00,60.67,60.79,60.66,60.67,19524.0,53.8151,53.9216,53.8063,53.8151,19524.0
2021-11-30 13:35:00,60.67,60.74,60.63,60.67,13766.0,53.8151,53.8772,53.7797,53.8151,13766.0
2021-11-30 13:40:00,60.7,60.82,60.68,60.82,39690.0,53.8418,53.9482,53.824,53.9482,39690.0
2021-11-30 13:45:00,60.82,60.92,60.81,60.92,12818.0,53.9482,54.0369,53.9393,54.0369,12818.0
2021-11-30 13:50:00,60.94,61.08,60.94,61.07,28628.0,54.0546,54.1788,54.0546,54.17,28628.0
2021-11-30 13:55:00,61.1,61.21,61.1,61.12,24486.0,54.1966,54.2941,54.1966,54.2143,24486.0
2021-11-30 14:00:00,61.09,61.09,61.02,61.08,13528.0,54.1877,54.1877,54.1256,54.1788,13528.0
2021-11-30 14:05:00,61.06,61.08,60.91,60.95,22932.0,54.1611,54.1788,54.028,54.0635,22932.0
2021-11-30 14:10:00,60.96,61.01,60.93,60.99,12508.0,54.0724,54.1167,54.0458,54.099,12508.0
2021-11-30 14:15:00,60.98,61.01,60.79,60.79,33414.0,54.0901,54.1167,53.9216,53.9216,33414.0
2021-11-30 14:20:00,60.79,60.95,60.77,60.93,30106.0,53.9216,54.0635,53.9038,54.0458,30106.0
2021-11-30 14:25:00,60.87,60.9,60.77,60.8,19610.0,53.9925,54.0192,53.9038,53.9305,19610.0
2021-11-30 14:30:00,60.79,60.9,60.79,60.86,15304.0,53.9216,54.0192,53.9216,53.9837,15304.0
2021-11-30 14:35:00,60.87,60.9,60.83,60.85,15278.0,53.9925,54.0192,53.9571,53.9748,15278.0
2021-11-30 14:40:00,60.85,60.88,60.79,60.79,20048.0,53.9748,54.0014,53.9216,53.9216,20048.0
2021-11-30 14:45:00,60.78,60.8,60.64,60.67,20542.0,53.9127,53.9305,53.7885,53.8151,20542.0
2021-11-30 14:50:00,60.68,60.71,60.6,60.6,21916.0,53.824,53.8506,53.7531,53.7531,21916.0
2021-11-30 14:55:00,60.6,60.6,60.47,60.55,25730.0,53.7531,53.7531,53.6377,53.7087,25730.0
2021-11-30 15:00:00,60.56,60.64,60.55,60.64,21302.0,53.7176,53.7885,53.7087,53.7885,21302.0
2021-11-30 15:05:00,60.66,60.66,60.52,60.54,22838.0,53.8063,53.8063,53.6821,53.6998,22838.0
2021-11-30 15:10:00,60.54,60.6,60.51,60.55,27740.0,53.6998,53.7531,53.6732,53.7087,27740.0
2021-11-30 15:15:00,60.55,60.59,60.42,60.42,26426.0,53.7087,53.7442,53.5934,53.5934,26426.0
2021-11-30 15:20:00,60.42,60.56,60.42,60.49,45344.0,53.5934,53.7176,53.5934,53.6555,45344.0
2021-11-30 15:25:00,60.46,60.55,60.43,60.51,45868.0,53.6289,53.7087,53.6023,53.6732,45868.0
2021-11-30 15:30:00,60.54,60.55,60.49,60.52,85934.0,53.6998,53.7087,53.6555,53.6821,85934.0
2021-11-30 15:35:00,60.51,60.51,60.32,60.41,52808.0,53.6732,53.6732,53.5047,53.5845,52808.0
2021-11-30 15:40:00,60.4,60.4,60.26,60.32,75770.0,53.5757,53.5757,53.4515,53.5047,75770.0
2021-11-30 15:45:00,60.32,60.35,60.17,60.17,53306.0,53.5047,53.5313,53.3716,53.3716,53306.0
2021-11-30 15:50:00,60.16,60.17,59.84,59.88,108612.0,53.3628,53.3716,53.0789,53.1144,108612.0
2021-11-30 15:55:00,59.87,60.09,59.85,59.93,369650.0,53.1055,53.3007,53.0878,53.1588,369650.0
2021-12-01 09:30:00,60.54,61.16,60.54,61.02,81052.0,53.6998,54.2498,53.6998,54.1256,81052.0
2021-12-01 09:35:00,61.02,61.18,60.82,61.08,39788.0,54.1256,54.2675,53.9482,54.1788,39788.0
2021-12-01 09:40:00,61.08,61.22,60.91,60.91,37548.0,54.1788,54.303,54.028,54.028,37548.0
2021-12-01 09:45:00,60.87,61.0,60.76,60.83,50584.0,53.9925,54.1079,53.895,53.9571,50584.0
2021-12-01 09:50:00,60.88,60.88,60.69,60.77,15358.0,54.0014,54.0014,53.8329,53.9038,15358.0
2021-12-01 09:55:00,60.76,60.9,60.71,60.71,14732.0,53.895,54.0192,53.8506,53.8506,14732.0
2021-12-01 10:00:00,60.73,60.99,60.73,60.9,18590.0,53.8684,54.099,53.8684,54.0192,18590.0
2021-12-01 10:05:00,60.93,61.08,60.92,61.0,23836.0,54.0458,54.1788,54.0369,54.1079,23836.0
2021-12-01 10:10:00,61.03,61.23,61.03,61.11,20468.0,54.1345,54.3119,54.1345,54.2054,20468.0
2021-12-01 10:15:00,61.17,61.27,61.14,61.14,41772.0,54.2587,54.3474,54.232,54.232,41772.0
2021-12-01 10:20:00,61.14,61.32,61.13,61.23,19104.0,54.232,54.3917,54.2232,54.3119,19104.0
2021-12-01 10:25:00,61.2,61.2,61.07,61.08,23246.0,54.2853,54.2853,54.17,54.1788,23246.0
2021-12-01 10:30:00,61.08,61.1,60.96,60.96,82258.0,54.1788,54.1966,54.0724,54.0724,82258.0
2021-12-01 10:35:00,60.95,61.13,60.91,61.13,14422.0,54.0635,54.2232,54.028,54.2232,14422.0
2021-12-01 10:40:00,61.13,61.22,61.01,61.12,61178.0,54.2232,54.303,54.1167,54.2143,61178.0
2021-12-01 10:45:00,61.15,61.15,61.04,61.13,17892.0,54.2409,54.2409,54.1433,54.2232,17892.0
2021-12-01 10:50:00,61.15,61.15,61.09,61.13,77900.0,54.2409,54.2409,54.1877,54.2232,77900.0
2021-12-01 10:55:00,61.1,61.25,61.09,61.23,23202.0,54.1966,54.3296,54.1877,54.3119,23202.0
2021-12-01 11:00:00,61.23,61.34,61.2,61.34,24466.0,54.3119,54.4094,54.2853,54.4094,24466.0
2021-12-01 11:05:00,61.34,61.41,61.21,61.21,20358.0,54.4094,54.4715,54.2941,54.2941,20358.0
2021-12-01 11:10:00,61.18,61.33,61.18,61.33,21268.0,54.2675,54.4006,54.2675,54.4006,21268.0
2021-12-01 11:15:00,61.35,61.47,61.35,61.45,17752.0,54.4183,54.5248,54.4183,54.507,17752.0
2021-12-01 11:20:00,61.47,61.51,61.45,61.47,9180.0,54.5248,54.5602,54.507,54.5248,9180.0
2021-12-01 11:25:00,61.47,61.6,61.46,61.46,16504.0,54.5248,54.6401,54.5159,54.5159,16504.0
2021-12-01 11:30:00,61.49,61.51,61.43,61.49,14882.0,54.5425,54.5602,54.4893,54.5425,14882.0
2021-12-01 11:35:00,61.47,61.48,61.33,61.42,12326.0,54.5248,54.5336,54.4006,54.4804,12326.0
2021-12-01 11:40:00,61.39,61.42,61.36,61.4,5208.0,54.4538,54.4804,54.4272,54.4627,5208.0
2021-12-01 11:45:00,61.4,61.44,61.37,61.44,27566.0,54.4627,54.4981,54.4361,54.4981,27566.0
2021-12-01 11:50:00,61.42,61.44,61.35,61.42,10544.0,54.4804,54.4981,54.4183,54.4804,10544.0
2021-12-01 11:55:00,61.41,61.54,61.37,61.54,22376.0,54.4715,54.5868,54.4361,54.5868,22376.0
2021-12-01 12:00:00,61.55,61.55,61.37,61.42,21332.0,54.5957,54.5957,54.4361,54.4804,21332.0
2021-12-01 12:05:00,61.42,61.53,61.38,61.53,24600.0,54.4804,54.578,54.4449,54.578,24600.0
2021-12-01 12:10:00,61.54,61.71,61.52,61.68,18192.0,54.5868,54.7376,54.5691,54.711,18192.0
2021-12-01 12:15:00,61.67,61.77,61.65,61.73,17706.0,54.7022,54.7909,54.6844,54.7554,17706.0
2021-12-01 12:20:00,61.75,61.79,61.66,61.67,31294.0,54.7731,54.8086,54.6933,54.7022,31294.0
2021-12-01 12:25:00,61.67,61.72,61.62,61.66,26214.0,54.7022,54.7465,54.6578,54.6933,26214.0
2021-12-01 12:30:00,61.64,61.64,61.52,61.52,12144.0,54.6755,54.6755,54.5691,54.5691,12144.0
2021-12-01 12:35:00,61.52,61.6,61.49,61.57,14440.0,54.5691,54.6401,54.5425,54.6135,14440.0
2021-12-01 12:40:00,61.6,61.6,61.48,61.52,15220.0,54.6401,54.6401,54.5336,54.5691,15220.0
2021-12-01 12:45:00,61.52,61.52,61.42,61.52,9012.0,54.5691,54.5691,54.4804,54.5691,9012.0
2021-12-01 12:50:00,61.51,61.51,61.41,61.43,21464.0,54.5602,54.5602,54.4715,54.4893,21464.0
2021-12-01 12:55:00,61.4,61.46,61.38,61.42,84006.0,54.4627,54.5159,54.4449,54.4804,84006.0
2021-12-01 13:00:00,61.37,61.4,61.18,61.18,18022.0,54.4361,54.4627,54.2675,54.2675,18022.0
2021-12-01 13:05:00,61.22,61.22,61.1,61.15,7938.0,54.303,54.303,54.1966,54.2409,7938.0
2021-12-01 13:10:00,61.16,61.26,61.13,61.14,12310.0,54.2498,54.3385,54.2232,54.232,12310.0
2021-12-01 13:15:00,61.15,61.19,61.07,61.07,16774.0,54.2409,54.2764,54.17,54.17,16774.0
2021-12-01 13:20:00,61.06,61.12,61.04,61.07,10280.0,54.1611,54.2143,54.1433,54.17,10280.0
2021-12-01 13:25:00,61.1,61.19,61.1,61.17,8112.0,54.1966,54.2764,54.1966,54.2587,8112.0
2021-12-01 13:30:00,61.16,61.19,61.1,61.11,17070.0,54.2498,54.2764,54.1966,54.2054,17070.0
2021-12-01 13:35:00,61.13,61.19,61.08,61.08,10212.0,54.2232,54.2764,54.1788,54.1788,10212.0
2021-12-01 13:40:00,61.09,61.09,60.94,60.98,20012.0,54.1877,54.1877,54.0546,54.0901,20012.0
2021-12-01 13:45:00,60.95,60.98,60.88,60.9,10722.0,54.0635,54.0901,54.0014,54.0192,10722.0
2021-12-01 13:50:00,60.91,61.01,60.9,60.92,21480.0,54.028,54.1167,54.0192,54.0369,21480.0
2021-12-01 13:55:00,60.95,61.0,60.92,60.92,14090.0,54.0635,54.1079,54.0369,54.0369,14090.0
2021-12-01 14:00:00,60.92,60.95,60.86,60.87,14556.0,54.0369,54.0635,53.9837,53.9925,14556.0
2021-12-01 14:05:00,60.88,60.88,60.8,60.82,19658.0,54.0014,54.0014,53.9305,53.9482,19658.0
2021-12-01 14:10:00,60.83,60.86,60.73,60.8,20414.0,53.9571,53.9837,53.8684,53.9305,20414.0
2021-12-01 14:15:00,60.81,60.85,60.7,60.73,20642.0,53.9393,53.9748,53.8418,53.8684,20642.0
2021-12-01 14:20:00,60.74,60.9,60.73,60.85,25708.0,53.8772,54.0192,53.8684,53.9748,25708.0
2021-12-01 14:25:00,60.85,60.97,60.84,60.93,13692.0,53.9748,54.0812,53.9659,54.0458,13692.0
2021-12-01 14:30:00,60.91,60.94,60.88,60.89,17838.0,54.028,54.0546,54.0014,54.0103,17838.0
2021-12-01 14:35:00,60.88,60.9,60.76,60.78,11948.0,54.0014,54.0192,53.895,53.9127,11948.0
2021-12-01 14:40:00,60.77,60.8,60.74,60.79,10192.0,53.9038,53.9305,53.8772,53.9216,10192.0
2021-12-01 14:45:00,60.77,60.83,60.76,60.83,11504.0,53.9038,53.9571,53.895,53.9571,11504.0
2021-12-01 14:50:00,60.82,60.82,60.64,60.67,18694.0,53.9482,53.9482,53.7885,53.8151,18694.0
2021-12-01 14:55:00,60.7,60.74,60.68,60.69,13196.0,53.8418,53.8772,53.824,53.8329,13196.0
2021-12-01 15:00:00,60.72,60.77,60.65,60.67,26564.0,53.8595,53.9038,53.7974,53.8151,26564.0
2021-12-01 15:05:00,60.66,60.67,60.59,60.6,13006.0,53.8063,53.8151,53.7442,53.7531,13006.0
2021-12-01 15:10:00,60.6,60.71,60.6,60.7,27190.0,53.7531,53.8506,53.7531,53.8418,27190.0
2021-12-01 15:15:00,60.69,60.69,60.52,60.6,24226.0,53.8329,53.8329,53.6821,53.7531,24226.0
2021-12-01 15:20:00,60.6,60.6,60.38,60.38,26270.0,53.7531,53.7531,53.5579,53.5579,26270.0
2021-12-01 15:25:00,60.38,60.46,60.34,60.38,35222.0,53.5579,53.6289,53.5224,53.5579,35222.0
2021-12-01 15:30:00,60.37,60.39,60.27,60.38,38534.0,53.549,53.5668,53.4603,53.5579,38534.0
2021-12-01 15:35:00,60.38,60.52,60.36,60.51,35816.0,53.5579,53.6821,53.5402,53.6732,35816.0
2021-12-01 15:40:00,60.49,60.52,60.42,60.48,40792.0,53.6555,53.6821,53.5934,53.6466,40792.0
2021-12-01 15:45:00,60.48,60.49,60.15,60.19,50786.0,53.6466,53.6555,53.3539,53.3894,50786.0
2021-12-01 15:50:00,60.17,60.18,60.01,60.05,77820.0,53.3716,53.3805,53.2297,53.2652,77820.0
2021-12-01 15:55:00,60.06,60.07,59.78,59.79,224228.0,53.2741,53.2829,53.0257,53.0346,224228.0
2021-12-02 09:30:00,59.91,60.21,59.85,59.85,43194.0,53.141,53.4071,53.0878,53.0878,43194.0
2021-12-02 09:35:00,59.91,60.09,59.91,60.08,19636.0,53.141,53.3007,53.141,53.2918,19636.0
2021-12-02 09:40:00,60.1,60.15,60.04,60.1,19596.0,53.3095,53.3539,53.2563,53.3095,19596.0
2021-12-02 09:45:00,60.09,60.12,59.98,60.12,19186.0,53.3007,53.3273,53.2031,53.3273,19186.0
2021-12-02 09:50:00,60.14,60.42,60.14,60.42,15092.0,53.345,53.5934,53.345,53.5934,15092.0
2021-12-02 09:55:00,60.42,60.51,60.37,60.48,17122.0,53.5934,53.6732,53.549,53.6466,17122.0
2021-12-02 10:00:00,60.5,60.57,60.44,60.52,15368.0,53.6644,53.7264,53.6111,53.6821,15368.0
2021-12-02 10:05:00,60.52,60.74,60.51,60.72,27858.0,53.6821,53.8772,53.6732,53.8595,27858.0
2021-12-02 10:10:00,60.72,60.77,60.67,60.74,26178.0,53.8595,53.9038,53.8151,53.8772,26178.0
2021-12-02 10:15:00,60.77,60.9,60.76,60.86,39662.0,53.9038,54.0192,53.895,53.9837,39662.0
2021-12-02 10:20:00,60.89,60.99,60.86,60.96,22902.0,54.0103,54.099,53.9837,54.0724,22902.0
2021-12-02 10:25:00,60.88,60.95,60.83,60.87,21886.0,54.0014,54.0635,53.9571,53.9925,21886.0
2021-12-02 10:30:00,60.85,60.98,60.83,60.85,42584.0,53.9748,54.0901,53.9571,53.9748,42584.0
2021-12-02 10:35:00,60.83,60.92,60.76,60.78,25806.0,53.9571,54.0369,53.895,53.9127,25806.0
2021-12-02 10:40:00,60.76,60.8,60.69,60.76,14390.0,53.895,53.9305,53.8329,53.895,14390.0
2021-12-02 10:45:00,60.72,60.82,60.65,60.79,36366.0,53.8595,53.9482,53.7974,53.9216,36366.0
2021-12-02 10:50:00,60.79,60.85,60.76,60.82,32062.0,53.9216,53.9748,53.895,53.9482,32062.0
2021-12-02 10:55:00,60.82,60.85,60.71,60.84,13882.0,53.9482,53.9748,53.8506,53.9659,13882.0
2021-12-02 11:00:00,60.84,60.93,60.82,60.93,25080.0,53.9659,54.0458,53.9482,54.0458,25080.0
2021-12-02 11:05:00,60.94,61.02,60.92,61.02,24898.0,54.0546,54.1256,54.0369,54.1256,24898.0
2021-12-02 11:10:00,61.03,61.07,60.97,61.0,20832.0,54.1345,54.17,54.0812,54.1079,20832.0
2021-12-02 11:15:00,60.98,61.09,60.87,61.09,14844.0,54.0901,54.1877,53.9925,54.1877,14844.0
2021-12-02 11:20:00,61.08,61.14,61.02,61.1,19794.0,54.1788,54.232,54.1256,54.1966,19794.0
2021-12-02 11:25:00,61.1,61.13,61.05,61.08,14570.0,54.1966,54.2232,54.1522,54.1788,14570.0
2021-12-02 11:30:00,61.1,61.2,61.05,61.14,20804.0,54.1966,54.2853,54.1522,54.232,20804.0
2021-12-02 11:35:00,61.13,61.26,61.1,61.11,19448.0,54.2232,54.3385,54.1966,54.2054,19448.0
2021-12-02 11:40:00,61.12,61.23,61.12,61.18,61526.0,54.2143,54.3119,54.2143,54.2675,61526.0
2021-12-02 11:45:00,61.17,61.24,61.05,61.21,12696.0,54.2587,54.3207,54.1522,54.2941,12696.0
2021-12-02 11:50:00,61.24,61.31,61.18,61.31,12328.0,54.3207,54.3828,54.2675,54.3828,12328.0
2021-12-02 11:55:00,61.31,61.35,61.23,61.35,7776.0,54.3828,54.4183,54.3119,54.4183,7776.0
2021-12-02 12:00:00,61.35,61.4,61.32,61.35,19348.0,54.4183,54.4627,54.3917,54.4183,19348.0
2021-12-02 12:05:00,61.37,61.4,61.31,61.33,18788.0,54.4361,54.4627,54.3828,54.4006,18788.0
2021-12-02 12:10:00,61.3,61.46,61.3,61.44,20038.0,54.374,54.5159,54.374,54.4981,20038.0
2021-12-02 12:15:00,61.44,61.45,61.29,61.38,19436.0,54.4981,54.507,54.3651,54.4449,19436.0
2021-12-02 12:20:00,61.38,61.4,61.34,61.38,15924.0,54.4449,54.4627,54.4094,54.4449,15924.0
2021-12-02 12:25:00,61.35,61.37,61.32,61.32,7702.0,54.4183,54.4361,54.3917,54.3917,7702.0
2021-12-02 12:30:00,61.35,61.35,61.23,61.24,10942.0,54.4183,54.4183,54.3119,54.3207,10942.0
2021-12-02 12:35:00,61.22,61.33,61.19,61.32,19006.0,54.303,54.4006,54.2764,54.3917,19006.0
2021-12-02 12:40:00,61.32,61.42,61.31,61.41,8234.0,54.3917,54.4804,54.3828,54.4715,8234.0
2021-12-02 12:45:00,61.41,61.54,61.41,61.54,14930.0,54.4715,54.5868,54.4715,54.5868,14930.0
2021-12-02 12:50:00,61.53,61.55,61.45,61.46,11972.0,54.578,54.5957,54.507,54.5159,11972.0
2021-12-02 12:55:00,61.48,61.48,61.43,61.45,16944.0,54.5336,54.5336,54.4893,54.507,16944.0
2021-12-02 13:00:00,61.43,61.43,61.31,61.37,11518.0,54.4893,54.4893,54.3828,54.4361,11518.0
2021-12-02 13:05:00,61.38,61.44,61.38,61.42,8094.0,54.4449,54.4981,54.4449,54.4804,8094.0
2021-12-02 13:10:00,61.43,61.49,61.42,61.45,9232.0,54.4893,54.5425,54.4804,54.507,9232.0
2021-12-02 13:15:00,61.46,61.51,61.45,61.49,11094.0,54.5159,54.5602,54.507,54.5425,11094.0
2021-12-02 13:20:00,61.49,61.53,61.39,61.45,14658.0,54.5425,54.578,54.4538,54.507,14658.0
2021-12-02 13:25:00,61.46,61.54,61.4,61.52,13740.0,54.5159,54.5868,54.4627,54.5691,13740.0
2021-12-02 13:30:00,61.51,61.52,61.46,61.52,10462.0,54.5602,54.5691,54.5159,54.5691,10462.0
2021-12-02 13:35:00,61.52,61.59,61.52,61.57,11946.0,54.5691,54.6312,54.5691,54.6135,11946.0
2021-12-02 13:40:00,61.58,61.63,61.56,61.63,6682.0,54.6223,54.6667,54.6046,54.6667,6682.0
2021-12-02 13:45:00,61.63,61.63,61.49,61.52,16458.0,54.6667,54.6667,54.5425,54.5691,16458.0
2021-12-02 13:50:00,61.49,61.57,61.45,61.56,10332.0,54.5425,54.6135,54.507,54.6046,10332.0
2021-12-02 13:55:00,61.56,61.63,61.56,61.62,18396.0,54.6046,54.6667,54.6046,54.6578,18396.0
2021-12-02 14:00:00,61.6,61.62,61.46,61.52,12362.0,54.6401,54.6578,54.5159,54.5691,12362.0
2021-12-02 14:05:00,61.49,61.56,61.49,61.52,8032.0,54.5425,54.6046,54.5425,54.5691,8032.0
2021-12-02 14:10:00,61.53,61.62,61.52,61.62,14376.0,54.578,54.6578,54.5691,54.6578,14376.0
2021-12-02 14:15:00,61.61,61.64,61.58,61.58,8710.0,54.6489,54.6755,54.6223,54.6223,8710.0
2021-12-02 14:20:00,61.6,61.62,61.57,61.61,9268.0,54.6401,54.6578,54.6135,54.6489,9268.0
2021-12-02 14:25:00,61.62,61.68,61.61,61.67,18692.0,54.6578,54.711,54.6489,54.7022,18692.0
2021-12-02 14:30:00,61.66,61.66,61.57,61.57,17514.0,54.6933,54.6933,54.6135,54.6135,17514.0
2021-12-02 14:35:00,61.59,61.62,61.52,61.59,10722.0,54.6312,54.6578,54.5691,54.6312,10722.0
2021-12-02 14:40:00,61.59,61.59,61.5,61.52,32940.0,54.6312,54.6312,54.5514,54.5691,32940.0
2021-12-02 14:45:00,61.52,61.52,61.44,61.46,10842.0,54.5691,54.5691,54.4981,54.5159,10842.0
2021-12-02 14:50:00,61.48,61.52,61.44,61.45,19800.0,54.5336,54.5691,54.4981,54.507,19800.0
2021-12-02 14:55:00,61.49,61.51,61.46,61.46,22090.0,54.5425,54.5602,54.5159,54.5159,22090.0
2021-12-02 15:00:00,61.48,61.53,61.45,61.45,22822.0,54.5336,54.578,54.507,54.507,22822.0
2021-12-02 15:05:00,61.45,61.52,61.45,61.49,18442.0,54.507,54.5691,54.507,54.5425,18442.0
2021-12-02 15:10:00,61.5,61.55,61.42,61.55,23296.0,54.5514,54.5957,54.4804,54.5957,23296.0
2021-12-02 15:15:00,61.55,61.56,61.42,61.42,18082.0,54.5957,54.6046,54.4804,54.4804,18082.0
2021-12-02 15:20:00,61.43,61.48,61.42,61.47,26610.0,54.4893,54.5336,54.4804,54.5248,26610.0
2021-12-02 15:25:00,61.47,61.52,61.44,61.51,31606.0,54.5248,54.5691,54.4981,54.5602,31606.0
2021-12-02 15:30:00,61.51,61.54,61.46,61.49,46208.0,54.5602,54.5868,54.5159,54.5425,46208.0
2021-12-02 15:35:00,61.51,61.51,61.43,61.46,58166.0,54.5602,54.5602,54.4893,54.5159,58166.0
2021-12-02 15:40:00,61.46,61.59,61.44,61.57,52324.0,54.5159,54.6312,54.4981,54.6135,52324.0
2021-12-02 15:45:00,61.57,61.58,61.43,61.46,70176.0,54.6135,54.6223,54.4893,54.5159,70176.0
2021-12-02 15:50:00,61.44,61.46,61.21,61.21,89908.0,54.4981,54.5159,54.2941,54.2941,89908.0
2021-12-02 15:55:00,61.2,61.23,61.07,61.21,188726.0,54.2853,54.3119,54.17,54.2941,188726.0
2021-12-03 09:30:00,61.65,61.82,61.55,61.71,34578.0,54.6844,54.8352,54.5957,54.7376,34578.0
2021-12-03 09:35:00,61.71,61.71,61.46,61.46,16594.0,54.7376,54.7376,54.5159,54.5159,16594.0
2021-12-03 09:40:00,61.46,61.64,61.46,61.56,8874.0,54.5159,54.6755,54.5159,54.6046,8874.0
2021-12-03 09:45:00,61.56,61.59,61.29,61.37,20800.0,54.6046,54.6312,54.3651,54.4361,20800.0
2021-12-03 09:50:00,61.4,61.4,61.25,61.35,15714.0,54.4627,54.4627,54.3296,54.4183,15714.0
2021-12-03 09:55:00,61.3,61.35,61.12,61.12,18394.0,54.374,54.4183,54.2143,54.2143,18394.0
2021-12-03 10:00:00,61.08,61.27,61.08,61.21,11334.0,54.1788,54.3474,54.1788,54.2941,11334.0
2021-12-03 10:05:00,61.21,61.33,61.08,61.12,16138.0,54.2941,54.4006,54.1788,54.2143,16138.0
2021-12-03 10:10:00,61.08,61.1,60.8,60.83,48438.0,54.1788,54.1966,53.9305,53.9571,48438.0
2021-12-03 10:15:00,60.8,60.94,60.8,60.92,11906.0,53.9305,54.0546,53.9305,54.0369,11906.0
2021-12-03 10:20:00,60.92,61.28,60.88,61.27,13538.0,54.0369,54.3562,54.0014,54.3474,13538.0
2021-12-03 10:25:00,61.3,61.31,61.09,61.18,20532.0,54.374,54.3828,54.1877,54.2675,20532.0
2021-12-03 10:30:00,61.17,61.2,61.1,61.16,12446.0,54.2587,54.2853,54.1966,54.2498,12446.0
2021-12-03 10:35:00,61.19,61.33,61.13,61.29,19226.0,54.2764,54.4006,54.2232,54.3651,19226.0
2021-12-03 10:40:00,61.28,61.3,61.16,61.16,18340.0,54.3562,54.374,54.2498,54.2498,18340.0
2021-12-03 10:45:00,61.18,61.22,61.13,61.21,10396.0,54.2675,54.303,54.2232,54.2941,10396.0
2021-12-03 10:50:00,61.21,61.3,61.13,61.27,16144.0,54.2941,54.374,54.2232,54.3474,16144.0
2021-12-03 10:55:00,61.29,61.37,61.21,61.21,14934.0,54.3651,54.4361,54.2941,54.2941,14934.0
2021-12-03 11:00:00,61.17,61.2,61.07,61.19,36362.0,54.2587,54.2853,54.17,54.2764,36362.0
2021-12-03 11:05:00,61.17,61.29,61.08,61.27,12664.0,54.2587,54.3651,54.1788,54.3474,12664.0
2021-12-03 11:10:00,61.3,61.41,61.29,61.41,11158.0,54.374,54.4715,54.3651,54.4715,11158.0
2021-12-03 11:15:00,61.41,61.47,61.29,61.35,25860.0,54.4715,54.5248,54.3651,54.4183,25860.0
2021-12-03 11:20:00,61.34,61.61,61.32,61.54,14018.0,54.4094,54.6489,54.3917,54.5868,14018.0
2021-12-03 11:25:00,61.52,61.6,61.38,61.49,18308.0,54.5691,54.6401,54.4449,54.5425,18308.0
2021-12-03 11:30:00,61.46,61.65,61.44,61.65,12468.0,54.5159,54.6844,54.4981,54.6844,12468.0
2021-12-03 11:35:00,61.64,61.76,61.63,61.71,21998.0,54.6755,54.782,54.6667,54.7376,21998.0
2021-12-03 11:40:00,61.76,61.77,61.54,61.54,9734.0,54.782,54.7909,54.5868,54.5868,9734.0
2021-12-03 11:45:00,61.57,61.67,61.52,61.62,15190.0,54.6135,54.7022,54.5691,54.6578,15190.0
2021-12-03 11:50:00,61.63,61.63,61.46,61.51,9348.0,54.6667,54.6667,54.5159,54.5602,9348.0
2021-12-03 11:55:00,61.47,61.52,61.43,61.44,7224.0,54.5248,54.5691,54.4893,54.4981,7224.0
2021-12-03 12:00:00,61.45,61.48,61.37,61.47,10410.0,54.507,54.5336,54.4361,54.5248,10410.0
2021-12-03 12:05:00,61.48,61.57,61.45,61.48,18120.0,54.5336,54.6135,54.507,54.5336,18120.0
2021-12-03 12:10:00,61.49,61.55,61.46,61.52,7126.0,54.5425,54.5957,54.5159,54.5691,7126.0
2021-12-03 12:15:00,61.49,61.56,61.49,61.54,13246.0,54.5425,54.6046,54.5425,54.5868,13246.0
2021-12-03 12:20:00,61.54,61.66,61.54,61.66,8962.0,54.5868,54.6933,54.5868,54.6933,8962.0
2021-12-03 12:25:00,61.66,61.71,61.63,61.69,12942.0,54.6933,54.7376,54.6667,54.7199,12942.0
2021-12-03 12:30:00,61.65,61.65,61.43,61.49,11992.0,54.6844,54.6844,54.4893,54.5425,11992.0
2021-12-03 12:35:00,61.5,61.62,61.49,61.56,16876.0,54.5514,54.6578,54.5425,54.6046,16876.0
2021-12-03 12:40:00,61.57,61.6,61.46,61.46,8022.0,54.6135,54.6401,54.5159,54.5159,8022.0
2021-12-03 12:45:00,61.48,61.51,61.41,61.41,6236.0,54.5336,54.5602,54.4715,54.4715,6236.0
2021-12-03 12:50:00,61.44,61.52,61.44,61.48,16340.0,54.4981,54.5691,54.4981,54.5336,16340.0
2021-12-03 12:55:00,61.5,61.51,61.45,61.5,11604.0,54.5514,54.5602,54.507,54.5514,11604.0
2021-12-03 13:00:00,61.48,61.52,61.47,61.51,9538.0,54.5336,54.5691,54.5248,54.5602,9538.0
2021-12-03 13:05:00,61.51,61.61,61.49,61.59,23638.0,54.5602,54.6489,54.5425,54.6312,23638.0
2021-12-03 13:10:00,61.57,61.57,61.49,61.51,5470.0,54.6135,54.6135,54.5425,54.5602,5470.0
2021-12-03 13:15:00,61.51,61.52,61.48,61.51,11080.0,54.5602,54.5691,54.5336,54.5602,11080.0
2021-12-03 13:20:00,61.52,61.52,61.44,61.52,15878.0,54.5691,54.5691,54.4981,54.5691,15878.0
2021-12-03 13:25:00,61.52,61.54,61.47,61.47,12462.0,54.5691,54.5868,54.5248,54.5248,12462.0
2021-12-03 13:30:00,61.45,61.52,61.41,61.46,21206.0,54.507,54.5691,54.4715,54.5159,21206.0
2021-12-03 13:35:00,61.47,61.48,61.4,61.46,9558.0,54.5248,54.5336,54.4627,54.5159,9558.0
2021-12-03 13:40:00,61.48,61.55,61.47,61.55,41070.0,54.5336,54.5957,54.5248,54.5957,41070.0
2021-12-03 13:45:00,61.58,61.6,61.4,61.44,18104.0,54.6223,54.6401,54.4627,54.4981,18104.0
2021-12-03 13:50:00,61.45,61.55,61.43,61.52,15872.0,54.507,54.5957,54.4893,54.5691,15872.0
2021-12-03 13:55:00,61.52,61.52,61.45,61.47,12706.0,54.5691,54.5691,54.507,54.5248,12706.0
2021-12-03 14:00:00,61.47,61.47,61.27,61.38,15536.0,54.5248,54.5248,54.3474,54.4449,15536.0
2021-12-03 14:05:00,61.39,61.41,61.31,61.35,14542.0,54.4538,54.4715,54.3828,54.4183,14542.0
2021-12-03 14:10:00,61.36,61.48,61.35,61.4,19252.0,54.4272,54.5336,54.4183,54.4627,19252.0
2021-12-03 14:15:00,61.34,61.44,61.32,61.35,8960.0,54.4094,54.4981,54.3917,54.4183,8960.0
2021-12-03 14:20:00,61.33,61.43,61.27,61.43,7748.0,54.4006,54.4893,54.3474,54.4893,7748.0
2021-12-03 14:25:00,61.4,61.43,61.31,61.35,16316.0,54.4627,54.4893,54.3828,54.4183,16316.0
2021-12-03 14:30:00,61.32,61.38,61.15,61.22,12094.0,54.3917,54.4449,54.2409,54.303,12094.0
2021-12-03 14:35:00,61.23,61.26,61.12,61.15,48584.0,54.3119,54.3385,54.2143,54.2409,48584.0
2021-12-03 14:40:00,61.13,61.22,61.1,61.22,19528.0,54.2232,54.303,54.1966,54.303,19528.0
2021-12-03 14:45:00,61.22,61.27,61.16,61.16,22842.0,54.303,54.3474,54.2498,54.2498,22842.0
2021-12-03 14:50:00,61.18,61.22,61.13,61.13,14312.0,54.2675,54.303,54.2232,54.2232,14312.0
2021-12-03 14:55:00,61.1,61.15,61.02,61.15,18610.0,54.1966,54.2409,54.1256,54.2409,18610.0
2021-12-03 15:00:00,61.16,61.25,61.07,61.24,34888.0,54.2498,54.3296,54.17,54.3207,34888.0
2021-12-03 15:05:00,61.22,61.35,61.22,61.27,45034.0,54.303,54.4183,54.303,54.3474,45034.0
2021-12-03 15:10:00,61.28,61.51,61.28,61.48,30040.0,54.3562,54.5602,54.3562,54.5336,30040.0
2021-12-03 15:15:00,61.47,61.48,61.33,61.38,24008.0,54.5248,54.5336,54.4006,54.4449,24008.0
2021-12-03 15:20:00,61.4,61.56,61.39,61.53,27144.0,54.4627,54.6046,54.4538,54.578,27144.0
2021-12-03 15:25:00,61.53,61.63,61.52,61.57,33158.0,54.578,54.6667,54.5691,54.6135,33158.0
2021-12-03 15:30:00,61.57,61.64,61.47,61.63,41636.0,54.6135,54.6755,54.5248,54.6667,41636.0
2021-12-03 15:35:00,61.63,61.66,61.56,61.58,42186.0,54.6667,54.6933,54.6046,54.6223,42186.0
2021-12-03 15:40:00,61.58,61.65,61.55,61.57,35324.0,54.6223,54.6844,54.5957,54.6135,35324.0
2021-12-03 15:45:00,61.56,61.56,61.37,61.52,66934.0,54.6046,54.6046,54.4361,54.5691,66934.0
2021-12-03 15:50:00,61.52,61.73,61.47,61.6,115680.0,54.5691,54.7554,54.5248,54.6401,115680.0
2021-12-03 15:55:00,61.6,61.94,61.59,61.86,307044.0,54.6401,54.9417,54.6312,54.8707,307044.0
2021-12-06 09:30:00,62.54,62.85,62.16,62.77,63120.0,55.4739,55.7488,55.1368,55.6779,63120.0
2021-12-06 09:35:00,62.82,62.84,62.54,62.79,12372.0,55.7222,55.74,55.4739,55.6956,12372.0
2021-12-06 09:40:00,62.77,63.03,62.73,63.03,19056.0,55.6779,55.9085,55.6424,55.9085,19056.0
2021-12-06 09:45:00,63.13,63.25,62.88,63.0,29332.0,55.9972,56.1036,55.7754,55.8819,29332.0
2021-12-06 09:50:00,62.98,63.17,62.98,62.98,17436.0,55.8641,56.0327,55.8641,55.8641,17436.0
2021-12-06 09:55:00,62.97,63.06,62.95,62.96,14870.0,55.8553,55.9351,55.8375,55.8464,14870.0
2021-12-06 10:00:00,62.98,63.05,62.94,62.94,14974.0,55.8641,55.9262,55.8287,55.8287,14974.0
2021-12-06 10:05:00,62.95,63.03,62.85,62.89,13398.0,55.8375,55.9085,55.7488,55.7843,13398.0
2021-12-06 10:10:00,62.86,63.11,62.84,63.11,19968.0,55.7577,55.9795,55.74,55.9795,19968.0
2021-12-06 10:15:00,63.1,63.13,62.98,62.99,12674.0,55.9706,55.9972,55.8641,55.873,12674.0
2021-12-06 10:20:00,63.09,63.14,62.97,63.14,11794.0,55.9617,56.0061,55.8553,56.0061,11794.0
2021-12-06 10:25:00,63.12,63.22,63.07,63.2,11948.0,55.9883,56.077,55.944,56.0593,11948.0
2021-12-06 10:30:00,63.24,63.33,63.19,63.3,25142.0,56.0948,56.1746,56.0504,56.148,25142.0
2021-12-06 10:35:00,63.33,63.33,63.18,63.24,26714.0,56.1746,56.1746,56.0416,56.0948,26714.0
2021-12-06 10:40:00,63.29,63.29,63.11,63.12,23692.0,56.1391,56.1391,55.9795,55.9883,23692.0
2021-12-06 10:45:00,63.08,63.28,63.08,63.26,25704.0,55.9528,56.1303,55.9528,56.1125,25704.0
2021-12-06 10:50:00,63.27,63.34,63.21,63.34,12074.0,56.1214,56.1835,56.0682,56.1835,12074.0
2021-12-06 10:55:00,63.3,63.41,63.3,63.41,18168.0,56.148,56.2456,56.148,56.2456,18168.0
2021-12-06 11:00:00,63.42,63.42,63.25,63.29,24406.0,56.2544,56.2544,56.1036,56.1391,24406.0
2021-12-06 11:05:00,63.31,63.31,63.17,63.22,19802.0,56.1569,56.1569,56.0327,56.077,19802.0
2021-12-06 11:10:00,63.19,63.21,63.08,63.19,16920.0,56.0504,56.0682,55.9528,56.0504,16920.0
2021-12-06 11:15:00,63.15,63.35,63.12,63.35,13760.0,56.0149,56.1923,55.9883,56.1923,13760.0
2021-12-06 11:20:00,63.35,63.45,63.32,63.44,13284.0,56.1923,56.281,56.1657,56.2722,13284.0
2021-12-06 11:25:00,63.44,63.57,63.43,63.52,17684.0,56.2722,56.3875,56.2633,56.3431,17684.0
2021-12-06 11:30:00,63.55,63.56,63.51,63.52,13498.0,56.3697,56.3786,56.3343,56.3431,13498.0
2021-12-06 11:35:00,63.54,63.64,63.52,63.62,17262.0,56.3609,56.4496,56.3431,56.4318,17262.0
2021-12-06 11:40:00,63.63,63.63,63.53,63.55,21584.0,56.4407,56.4407,56.352,56.3697,21584.0
2021-12-06 11:45:00,63.57,63.57,63.37,63.47,11700.0,56.3875,56.3875,56.2101,56.2988,11700.0
2021-12-06 11:50:00,63.46,63.52,63.43,63.49,11954.0,56.2899,56.3431,56.2633,56.3165,11954.0
2021-12-06 11:55:00,63.47,63.56,63.43,63.48,14710.0,56.2988,56.3786,56.2633,56.3077,14710.0
2021-12-06 12:00:00,63.49,63.49,63.38,63.43,9058.0,56.3165,56.3165,56.219,56.2633,9058.0
2021-12-06 12:05:00,63.45,63.47,63.37,63.37,13272.0,56.281,56.2988,56.2101,56.2101,13272.0
2021-12-06 12:10:00,63.37,63.44,63.37,63.38,23820.0,56.2101,56.2722,56.2101,56.219,23820.0
2021-12-06 12:15:00,63.33,63.38,63.24,63.37,9024.0,56.1746,56.219,56.0948,56.2101,9024.0
2021-12-06 12:20:00,63.37,63.48,63.36,63.48,7196.0,56.2101,56.3077,56.2012,56.3077,7196.0
2021-12-06 12:25:00,63.47,63.49,63.38,63.38,33020.0,56.2988,56.3165,56.219,56.219,33020.0
2021-12-06 12:30:00,63.38,63.47,63.36,63.46,16282.0,56.219,56.2988,56.2012,56.2899,16282.0
2021-12-06 12:35:00,63.46,63.46,63.42,63.42,7818.0,56.2899,56.2899,56.2544,56.2544,7818.0
2021-12-06 12:40:00,63.41,63.47,63.41,63.44,10974.0,56.2456,56.2988,56.2456,56.2722,10974.0
2021-12-06 12:45:00,63.45,63.52,63.43,63.52,11588.0,56.281,56.3431,56.2633,56.3431,11588.0
2021-12-06 12:50:00,63.52,63.55,63.49,63.53,12372.0,56.3431,56.3697,56.3165,56.352,12372.0
2021-12-06 12:55:00,63.53,63.56,63.44,63.44,15278.0,56.352,56.3786,56.2722,56.2722,15278.0
2021-12-06 13:00:00,63.45,63.52,63.41,63.41,13866.0,56.281,56.3431,56.2456,56.2456,13866.0
2021-12-06 13:05:00,63.4,63.41,63.31,63.33,7194.0,56.2367,56.2456,56.1569,56.1746,7194.0
2021-12-06 13:10:00,63.33,63.34,63.26,63.26,9844.0,56.1746,56.1835,56.1125,56.1125,9844.0
2021-12-06 13:15:00,63.28,63.35,63.24,63.35,15450.0,56.1303,56.1923,56.0948,56.1923,15450.0
2021-12-06 13:20:00,63.35,63.35,63.2,63.2,14818.0,56.1923,56.1923,56.0593,56.0593,14818.0
2021-12-06 13:25:00,63.22,63.24,63.19,63.21,33326.0,56.077,56.0948,56.0504,56.0682,33326.0
2021-12-06 13:30:00,63.19,63.21,63.09,63.09,12684.0,56.0504,56.0682,55.9617,55.9617,12684.0
2021-12-06 13:35:00,63.09,63.13,63.01,63.04,15272.0,55.9617,55.9972,55.8908,55.9174,15272.0
2021-12-06 13:40:00,63.05,63.16,63.04,63.16,19342.0,55.9262,56.0238,55.9174,56.0238,19342.0
2021-12-06 13:45:00,63.15,63.15,63.09,63.13,17176.0,56.0149,56.0149,55.9617,55.9972,17176.0
2021-12-06 13:50:00,63.15,63.18,63.1,63.17,9970.0,56.0149,56.0416,55.9706,56.0327,9970.0
2021-12-06 13:55:00,63.17,63.22,63.06,63.12,17070.0,56.0327,56.077,55.9351,55.9883,17070.0
2021-12-06 14:00:00,63.13,63.18,63.13,63.13,16746.0,55.9972,56.0416,55.9972,55.9972,16746.0
2021-12-06 14:05:00,63.12,63.12,63.08,63.08,13486.0,55.9883,55.9883,55.9528,55.9528,13486.0
2021-12-06 14:10:00,63.1,63.16,63.09,63.09,13402.0,55.9706,56.0238,55.9617,55.9617,13402.0
2021-12-06 14:15:00,63.1,63.12,63.03,63.06,21270.0,55.9706,55.9883,55.9085,55.9351,21270.0
2021-12-06 14:20:00,63.05,63.15,63.04,63.15,20748.0,55.9262,56.0149,55.9174,56.0149,20748.0
2021-12-06 14:25:00,63.16,63.19,63.1,63.13,13260.0,56.0238,56.0504,55.9706,55.9972,13260.0
2021-12-06 14:30:00,63.12,63.13,62.97,63.08,13786.0,55.9883,55.9972,55.8553,55.9528,13786.0
2021-12-06 14:35:00,63.1,63.16,63.09,63.12,11154.0,55.9706,56.0238,55.9617,55.9883,11154.0
2021-12-06 14:40:00,63.13,63.13,63.09,63.12,17322.0,55.9972,55.9972,55.9617,55.9883,17322.0
2021-12-06 14:45:00,63.12,63.12,63.0,63.01,16038.0,55.9883,55.9883,55.8819,55.8908,16038.0
2021-12-06 14:50:00,63.01,63.05,62.93,62.97,17300.0,55.8908,55.9262,55.8198,55.8553,17300.0
2021-12-06 14:55:00,62.97,63.07,62.97,63.06,16254.0,55.8553,55.944,55.8553,55.9351,16254.0
2021-12-06 15:00:00,63.09,63.09,62.99,63.01,25086.0,55.9617,55.9617,55.873,55.8908,25086.0
2021-12-06 15:05:00,63.0,63.08,62.99,63.07,13262.0,55.8819,55.9528,55.873,55.944,13262.0
2021-12-06 15:10:00,63.07,63.08,62.93,62.97,22720.0,55.944,55.9528,55.8198,55.8553,22720.0
2021-12-06 15:15:00,62.95,63.03,62.93,62.98,17992.0,55.8375,55.9085,55.8198,55.8641,17992.0
2021-12-06 15:20:00,62.96,62.99,62.92,62.94,26604.0,55.8464,55.873,55.8109,55.8287,26604.0
2021-12-06 15:25:00,62.96,62.96,62.87,62.89,23298.0,55.8464,55.8464,55.7666,55.7843,23298.0
2021-12-06 15:30:00,62.9,62.91,62.73,62.81,37448.0,55.7932,55.8021,55.6424,55.7134,37448.0
2021-12-06 15:35:00,62.83,62.86,62.68,62.71,106510.0,55.7311,55.7577,55.598,55.6247,106510.0
2021-12-06 15:40:00,62.72,62.88,62.71,62.88,77980.0,55.6335,55.7754,55.6247,55.7754,77980.0
2021-12-06 15:45:00,62.88,62.9,62.77,62.84,66682.0,55.7754,55.7932,55.6779,55.74,66682.0
2021-12-06 15:50:00,62.82,62.93,62.74,62.93,65266.0,55.7222,55.8198,55.6513,55.8198,65266.0
2021-12-06 15:55:00,62.94,62.96,62.71,62.74,193626.0,55.8287,55.8464,55.6247,55.6513,193626.0
2021-12-07 09:30:00,62.92,63.06,62.51,63.06,52670.0,55.8109,55.9351,55.4473,55.9351,52670.0
2021-12-07 09:35:00,63.05,63.13,62.96,63.08,7100.0,55.9262,55.9972,55.8464,55.9528,7100.0
2021-12-07 09:40:00,62.97,63.29,62.97,63.26,8706.0,55.8553,56.1391,55.8553,56.1125,8706.0
2021-12-07 09:45:00,63.25,63.3,62.95,63.0,38390.0,56.1036,56.148,55.8375,55.8819,38390.0
2021-12-07 09:50:00,63.03,63.16,63.01,63.16,12696.0,55.9085,56.0238,55.8908,56.0238,12696.0
2021-12-07 09:55:00,63.19,63.23,63.01,63.03,21746.0,56.0504,56.0859,55.8908,55.9085,21746.0
2021-12-07 10:00:00,63.0,63.1,62.94,62.95,13766.0,55.8819,55.9706,55.8287,55.8375,13766.0
2021-12-07 10:05:00,62.95,63.06,62.94,63.02,10574.0,55.8375,55.9351,55.8287,55.8996,10574.0
2021-12-07 10:10:00,62.97,63.06,62.97,63.06,15698.0,55.8553,55.9351,55.8553,55.9351,15698.0
2021-12-07 10:15:00,63.08,63.18,63.04,63.12,30584.0,55.9528,56.0416,55.9174,55.9883,30584.0
2021-12-07 10:20:00,63.13,63.21,63.13,63.19,12782.0,55.9972,56.0682,55.9972,56.0504,12782.0
2021-12-07 10:25:00,63.22,63.23,63.05,63.12,12820.0,56.077,56.0859,55.9262,55.9883,12820.0
2021-12-07 10:30:00,63.09,63.17,63.02,63.08,9772.0,55.9617,56.0327,55.8996,55.9528,9772.0
2021-12-07 10:35:00,63.1,63.16,63.04,63.04,21586.0,55.9706,56.0238,55.9174,55.9174,21586.0
2021-12-07 10:40:00,63.02,63.03,62.93,62.95,11374.0,55.8996,55.9085,55.8198,55.8375,11374.0
2021-12-07 10:45:00,62.99,62.99,62.87,62.87,9168.0,55.873,55.873,55.7666,55.7666,9168.0
2021-12-07 10:50:00,62.9,63.05,62.9,63.04,10466.0,55.7932,55.9262,55.7932,55.9174,10466.0
2021-12-07 10:55:00,63.06,63.19,63.04,63.15,24224.0,55.9351,56.0504,55.9174,56.0149,24224.0
2021-12-07 11:00:00,63.15,63.32,63.14,63.3,17768.0,56.0149,56.1657,56.0061,56.148,17768.0
2021-12-07 11:05:00,63.28,63.32,63.11,63.26,14686.0,56.1303,56.1657,55.9795,56.1125,14686.0
2021-12-07 11:10:00,63.26,63.32,63.13,63.14,14630.0,56.1125,56.1657,55.9972,56.0061,14630.0
2021-12-07 11:15:00,63.13,63.2,63.13,63.19,9148.0,55.9972,56.0593,55.9972,56.0504,9148.0
2021-12-07 11:20:00,63.2,63.35,63.2,63.32,15888.0,56.0593,56.1923,56.0593,56.1657,15888.0
2021-12-07 11:25:00,63.32,63.32,63.22,63.22,8168.0,56.1657,56.1657,56.077,56.077,8168.0
2021-12-07 11:30:00,63.18,63.32,63.13,63.3,14736.0,56.0416,56.1657,55.9972,56.148,14736.0
2021-12-07 11:35:00,63.31,63.39,63.26,63.27,20778.0,56.1569,56.2278,56.1125,56.1214,20778.0
2021-12-07 11:40:00,63.28,63.38,63.24,63.24,43974.0,56.1303,56.219,56.0948,56.0948,43974.0
2021-12-07 11:45:00,63.24,63.28,63.24,63.26,19540.0,56.0948,56.1303,56.0948,56.1125,19540.0
2021-12-07 11:50:00,63.3,63.35,63.28,63.3,7656.0,56.148,56.1923,56.1303,56.148,7656.0
2021-12-07 11:55:00,63.34,63.34,63.23,63.25,8690.0,56.1835,56.1835,56.0859,56.1036,8690.0
2021-12-07 12:00:00,63.26,63.31,63.18,63.18,11564.0,56.1125,56.1569,56.0416,56.0416,11564.0
2021-12-07 12:05:00,63.23,63.24,63.16,63.17,20170.0,56.0859,56.0948,56.0238,56.0327,20170.0
2021-12-07 12:10:00,63.19,63.33,63.16,63.32,19840.0,56.0504,56.1746,56.0238,56.1657,19840.0
2021-12-07 12:15:00,63.32,63.32,63.17,63.17,57854.0,56.1657,56.1657,56.0327,56.0327,57854.0
2021-12-07 12:20:00,63.21,63.31,63.2,63.29,40918.0,56.0682,56.1569,56.0593,56.1391,40918.0
2021-12-07 12:25:00,63.29,63.31,63.23,63.29,16904.0,56.1391,56.1569,56.0859,56.1391,16904.0
2021-12-07 12:30:00,63.29,63.29,63.13,63.13,9362.0,56.1391,56.1391,55.9972,55.9972,9362.0
2021-12-07 12:35:00,63.13,63.19,63.13,63.17,18894.0,55.9972,56.0504,55.9972,56.0327,18894.0
2021-12-07 12:40:00,63.18,63.24,63.16,63.18,13894.0,56.0416,56.0948,56.0238,56.0416,13894.0
2021-12-07 12:45:00,63.21,63.24,63.12,63.22,80168.0,56.0682,56.0948,55.9883,56.077,80168.0
2021-12-07 12:50:00,63.21,63.29,63.21,63.24,7794.0,56.0682,56.1391,56.0682,56.0948,7794.0
2021-12-07 12:55:00,63.24,63.27,63.24,63.26,2072.0,56.0948,56.1214,56.0948,56.1125,2072.0
2021-12-07 13:00:00,63.29,63.34,63.21,63.22,24284.0,56.1391,56.1835,56.0682,56.077,24284.0
2021-12-07 13:05:00,63.2,63.3,63.19,63.3,29024.0,56.0593,56.148,56.0504,56.148,29024.0
2021-12-07 13:10:00,63.27,63.33,63.23,63.24,16938.0,56.1214,56.1746,56.0859,56.0948,16938.0
2021-12-07 13:15:00,63.24,63.31,63.24,63.29,10536.0,56.0948,56.1569,56.0948,56.1391,10536.0
2021-12-07 13:20:00,63.29,63.32,63.22,63.22,23052.0,56.1391,56.1657,56.077,56.077,23052.0
2021-12-07 13:25:00,63.22,63.3,63.2,63.29,20046.0,56.077,56.148,56.0593,56.1391,20046.0
2021-12-07 13:30:00,63.29,63.32,63.26,63.29,25110.0,56.1391,56.1657,56.1125,56.1391,25110.0
2021-12-07 13:35:00,63.28,63.44,63.28,63.44,20876.0,56.1303,56.2722,56.1303,56.2722,20876.0
2021-12-07 13:40:00,63.44,63.47,63.38,63.43,10158.0,56.2722,56.2988,56.219,56.2633,10158.0
2021-12-07 13:45:00,63.43,63.43,63.38,63.4,28194.0,56.2633,56.2633,56.219,56.2367,28194.0
2021-12-07 13:50:00,63.4,63.45,63.33,63.33,13770.0,56.2367,56.281,56.1746,56.1746,13770.0
2021-12-07 13:55:00,63.32,63.33,63.27,63.29,42878.0,56.1657,56.1746,56.1214,56.1391,42878.0
2021-12-07 14:00:00,63.32,63.37,63.28,63.36,10212.0,56.1657,56.2101,56.1303,56.2012,10212.0
2021-12-07 14:05:00,63.35,63.43,63.34,63.42,14934.0,56.1923,56.2633,56.1835,56.2544,14934.0
2021-12-07 14:10:00,63.44,63.45,63.38,63.42,8982.0,56.2722,56.281,56.219,56.2544,8982.0
2021-12-07 14:15:00,63.41,63.48,63.37,63.48,10748.0,56.2456,56.3077,56.2101,56.3077,10748.0
2021-12-07 14:20:00,63.47,63.57,63.47,63.55,17312.0,56.2988,56.3875,56.2988,56.3697,17312.0
2021-12-07 14:25:00,63.56,63.6,63.51,63.51,11078.0,56.3786,56.4141,56.3343,56.3343,11078.0
2021-12-07 14:30:00,63.55,63.58,63.53,63.54,9276.0,56.3697,56.3964,56.352,56.3609,9276.0
2021-12-07 14:35:00,63.56,63.63,63.55,63.6,12318.0,56.3786,56.4407,56.3697,56.4141,12318.0
2021-12-07 14:40:00,63.61,63.67,63.59,63.63,19540.0,56.423,56.4762,56.4052,56.4407,19540.0
2021-12-07 14:45:00,63.63,63.63,63.55,63.58,10520.0,56.4407,56.4407,56.3697,56.3964,10520.0
2021-12-07 14:50:00,63.58,63.58,63.52,63.54,8656.0,56.3964,56.3964,56.3431,56.3609,8656.0
2021-12-07 14:55:00,63.54,63.61,63.54,63.61,12020.0,56.3609,56.423,56.3609,56.423,12020.0
2021-12-07 15:00:00,63.58,63.73,63.57,63.73,38764.0,56.3964,56.5294,56.3875,56.5294,38764.0
2021-12-07 15:05:00,63.73,63.75,63.6,63.6,22246.0,56.5294,56.5471,56.4141,56.4141,22246.0
2021-12-07 15:10:00,63.62,63.65,63.56,63.6,24564.0,56.4318,56.4584,56.3786,56.4141,24564.0
2021-12-07 15:15:00,63.59,63.63,63.57,63.59,30090.0,56.4052,56.4407,56.3875,56.4052,30090.0
2021-12-07 15:20:00,63.6,63.65,63.56,63.6,19594.0,56.4141,56.4584,56.3786,56.4141,19594.0
2021-12-07 15:25:00,63.6,63.63,63.58,63.62,28266.0,56.4141,56.4407,56.3964,56.4318,28266.0
2021-12-07 15:30:00,63.63,63.63,63.46,63.5,27896.0,56.4407,56.4407,56.2899,56.3254,27896.0
2021-12-07 15:35:00,63.48,63.48,63.38,63.38,40570.0,56.3077,56.3077,56.219,56.219,40570.0
2021-12-07 15:40:00,63.37,63.39,63.3,63.35,37440.0,56.2101,56.2278,56.148,56.1923,37440.0
2021-12-07 15:45:00,63.35,63.42,63.33,63.38,48482.0,56.1923,56.2544,56.1746,56.219,48482.0
2021-12-07 15:50:00,63.37,63.37,63.18,63.3,93474.0,56.2101,56.2101,56.0416,56.148,93474.0
2021-12-07 15:55:00,63.3,63.48,63.27,63.45,139004.0,56.148,56.3077,56.1214,56.281,139004.0
2021-12-08 09:30:00,63.3,63.67,63.24,63.52,65380.0,56.148,56.4762,56.0948,56.3431,65380.0
2021-12-08 09:35:00,63.5,63.5,63.38,63.38,3840.0,56.3254,56.3254,56.219,56.219,3840.0
2021-12-08 09:40:00,63.38,63.6,63.38,63.52,9984.0,56.219,56.4141,56.219,56.3431,9984.0
2021-12-08 09:45:00,63.49,63.75,63.49,63.71,7732.0,56.3165,56.5471,56.3165,56.5117,7732.0
2021-12-08 09:50:00,63.74,63.74,63.59,63.59,5600.0,56.5383,56.5383,56.4052,56.4052,5600.0
2021-12-08 09:55:00,63.63,63.64,63.47,63.47,32992.0,56.4407,56.4496,56.2988,56.2988,32992.0
2021-12-08 10:00:00,63.55,63.7,63.55,63.64,47814.0,56.3697,56.5028,56.3697,56.4496,47814.0
2021-12-08 10:05:00,63.62,63.62,63.52,63.58,10540.0,56.4318,56.4318,56.3431,56.3964,10540.0
2021-12-08 10:10:00,63.56,63.62,63.49,63.49,19780.0,56.3786,56.4318,56.3165,56.3165,19780.0
2021-12-08 10:15:00,63.46,63.52,63.38,63.38,9094.0,56.2899,56.3431,56.219,56.219,9094.0
2021-12-08 10:20:00,63.39,63.48,63.35,63.38,9126.0,56.2278,56.3077,56.1923,56.219,9126.0
2021-12-08 10:25:00,63.34,63.57,63.31,63.31,29954.0,56.1835,56.3875,56.1569,56.1569,29954.0
2021-12-08 10:30:00,63.42,63.42,63.25,63.26,12768.0,56.2544,56.2544,56.1036,56.1125,12768.0
2021-12-08 10:35:00,63.29,63.3,63.13,63.25,4926.0,56.1391,56.148,55.9972,56.1036,4926.0
2021-12-08 10:40:00,63.29,63.29,63.2,63.24,8004.0,56.1391,56.1391,56.0593,56.0948,8004.0
2021-12-08 10:45:00,63.27,63.32,63.24,63.24,4696.0,56.1214,56.1657,56.0948,56.0948,4696.0
2021-12-08 10:50:00,63.24,63.32,63.15,63.17,9874.0,56.0948,56.1657,56.0149,56.0327,9874.0
2021-12-08 10:55:00,63.17,63.21,63.06,63.09,16074.0,56.0327,56.0682,55.9351,55.9617,16074.0
2021-12-08 11:00:00,63.06,63.14,63.04,63.14,8840.0,55.9351,56.0061,55.9174,56.0061,8840.0
2021-12-08 11:05:00,63.16,63.22,63.09,63.21,5962.0,56.0238,56.077,55.9617,56.0682,5962.0
2021-12-08 11:10:00,63.19,63.2,63.09,63.1,3790.0,56.0504,56.0593,55.9617,55.9706,3790.0
2021-12-08 11:15:00,63.1,63.12,62.91,62.91,10884.0,55.9706,55.9883,55.8021,55.8021,10884.0
2021-12-08 11:20:00,63.01,63.04,62.97,63.0,16190.0,55.8908,55.9174,55.8553,55.8819,16190.0
2021-12-08 11:25:00,63.0,63.05,62.95,63.05,9580.0,55.8819,55.9262,55.8375,55.9262,9580.0
2021-12-08 11:30:00,63.05,63.08,62.87,63.0,10808.0,55.9262,55.9528,55.7666,55.8819,10808.0
2021-12-08 11:35:00,62.99,63.06,62.96,62.99,5408.0,55.873,55.9351,55.8464,55.873,5408.0
2021-12-08 11:40:00,63.02,63.09,62.96,63.04,21236.0,55.8996,55.9617,55.8464,55.9174,21236.0
2021-12-08 11:45:00,63.04,63.1,63.04,63.05,10096.0,55.9174,55.9706,55.9174,55.9262,10096.0
2021-12-08 11:50:00,63.07,63.1,63.01,63.06,8088.0,55.944,55.9706,55.8908,55.9351,8088.0
2021-12-08 11:55:00,63.07,63.1,63.06,63.06,3386.0,55.944,55.9706,55.9351,55.9351,3386.0
2021-12-08 12:00:00,63.05,63.09,63.02,63.02,6174.0,55.9262,55.9617,55.8996,55.8996,6174.0
2021-12-08 12:05:00,63.03,63.06,62.98,63.06,19392.0,55.9085,55.9351,55.8641,55.9351,19392.0
2021-12-08 12:10:00,63.07,63.14,63.07,63.08,5752.0,55.944,56.0061,55.944,55.9528,5752.0
2021-12-08 12:15:00,63.08,63.08,62.99,63.02,1832.0,55.9528,55.9528,55.873,55.8996,1832.0
2021-12-08 12:20:00,63.02,63.06,63.0,63.05,10734.0,55.8996,55.9351,55.8819,55.9262,10734.0
2021-12-08 12:25:00,63.02,63.08,62.99,63.08,1622.0,55.8996,55.9528,55.873,55.9528,1622.0
2021-12-08 12:30:00,63.09,63.24,63.08,63.24,11832.0,55.9617,56.0948,55.9528,56.0948,11832.0
2021-12-08 12:35:00,63.25,63.35,63.25,63.35,5848.0,56.1036,56.1923,56.1036,56.1923,5848.0
2021-12-08 12:40:00,63.33,63.33,63.22,63.26,3706.0,56.1746,56.1746,56.077,56.1125,3706.0
2021-12-08 12:45:00,63.27,63.32,63.24,63.31,8942.0,56.1214,56.1657,56.0948,56.1569,8942.0
2021-12-08 12:50:00,63.28,63.36,63.28,63.33,8496.0,56.1303,56.2012,56.1303,56.1746,8496.0
2021-12-08 12:55:00,63.31,63.39,63.31,63.39,5308.0,56.1569,56.2278,56.1569,56.2278,5308.0
2021-12-08 13:00:00,63.37,63.43,63.31,63.42,9416.0,56.2101,56.2633,56.1569,56.2544,9416.0
2021-12-08 13:05:00,63.42,63.45,63.37,63.44,4816.0,56.2544,56.281,56.2101,56.2722,4816.0
2021-12-08 13:10:00,63.44,63.48,63.43,63.44,4964.0,56.2722,56.3077,56.2633,56.2722,4964.0
2021-12-08 13:15:00,63.42,63.44,63.31,63.31,4710.0,56.2544,56.2722,56.1569,56.1569,4710.0
2021-12-08 13:20:00,63.29,63.35,63.29,63.34,4920.0,56.1391,56.1923,56.1391,56.1835,4920.0
2021-12-08 13:25:00,63.36,63.43,63.35,63.4,5610.0,56.2012,56.2633,56.1923,56.2367,5610.0
2021-12-08 13:30:00,63.38,63.38,63.26,63.26,3664.0,56.219,56.219,56.1125,56.1125,3664.0
2021-12-08 13:35:00,63.26,63.34,63.26,63.27,8584.0,56.1125,56.1835,56.1125,56.1214,8584.0
2021-12-08 13:40:00,63.28,63.3,63.25,63.29,2032.0,56.1303,56.148,56.1036,56.1391,2032.0
2021-12-08 13:45:00,63.26,63.3,63.26,63.27,10404.0,56.1125,56.148,56.1125,56.1214,10404.0
2021-12-08 13:50:00,63.28,63.39,63.28,63.36,8374.0,56.1303,56.2278,56.1303,56.2012,8374.0
2021-12-08 13:55:00,63.35,63.43,63.34,63.35,9490.0,56.1923,56.2633,56.1835,56.1923,9490.0
2021-12-08 14:00:00,63.35,63.41,63.34,63.41,10850.0,56.1923,56.2456,56.1835,56.2456,10850.0
2021-12-08 14:05:00,63.38,63.41,63.35,63.39,8716.0,56.219,56.2456,56.1923,56.2278,8716.0
2021-12-08 14:10:00,63.4,63.43,63.35,63.41,18148.0,56.2367,56.2633,56.1923,56.2456,18148.0
2021-12-08 14:15:00,63.4,63.46,63.34,63.35,21606.0,56.2367,56.2899,56.1835,56.1923,21606.0
2021-12-08 14:20:00,63.32,63.37,63.32,63.36,9252.0,56.1657,56.2101,56.1657,56.2012,9252.0
2021-12-08 14:25:00,63.4,63.43,63.32,63.38,10512.0,56.2367,56.2633,56.1657,56.219,10512.0
2021-12-08 14:30:00,63.35,63.35,63.21,63.23,38778.0,56.1923,56.1923,56.0682,56.0859,38778.0
2021-12-08 14:35:00,63.23,63.27,63.23,63.27,9972.0,56.0859,56.1214,56.0859,56.1214,9972.0
2021-12-08 14:40:00,63.27,63.29,63.24,63.25,12470.0,56.1214,56.1391,56.0948,56.1036,12470.0
2021-12-08 14:45:00,63.23,63.23,63.16,63.22,9754.0,56.0859,56.0859,56.0238,56.077,9754.0
2021-12-08 14:50:00,63.23,63.23,63.19,63.2,5066.0,56.0859,56.0859,56.0504,56.0593,5066.0
2021-12-08 14:55:00,63.2,63.25,63.19,63.23,10030.0,56.0593,56.1036,56.0504,56.0859,10030.0
2021-12-08 15:00:00,63.2,63.29,63.18,63.24,41888.0,56.0593,56.1391,56.0416,56.0948,41888.0
2021-12-08 15:05:00,63.26,63.26,63.22,63.23,9732.0,56.1125,56.1125,56.077,56.0859,9732.0
2021-12-08 15:10:00,63.22,63.24,63.19,63.19,16142.0,56.077,56.0948,56.0504,56.0504,16142.0
2021-12-08 15:15:00,63.19,63.35,63.19,63.33,35208.0,56.0504,56.1923,56.0504,56.1746,35208.0
2021-12-08 15:20:00,63.34,63.35,63.25,63.27,18350.0,56.1835,56.1923,56.1036,56.1214,18350.0
2021-12-08 15:25:00,63.25,63.34,63.25,63.31,23900.0,56.1036,56.1835,56.1036,56.1569,23900.0
2021-12-08 15:30:00,63.3,63.36,63.23,63.23,21832.0,56.148,56.2012,56.0859,56.0859,21832.0
2021-12-08 15:35:00,63.24,63.26,63.13,63.15,13824.0,56.0948,56.1125,55.9972,56.0149,13824.0
2021-12-08 15:40:00,63.15,63.21,63.12,63.17,45220.0,56.0149,56.0682,55.9883,56.0327,45220.0
2021-12-08 15:45:00,63.18,63.24,63.17,63.2,59958.0,56.0416,56.0948,56.0327,56.0593,59958.0
2021-12-08 15:50:00,63.2,63.24,63.16,63.16,65578.0,56.0593,56.0948,56.0238,56.0238,65578.0
2021-12-08 15:55:00,63.17,63.18,63.01,63.05,174060.0,56.0327,56.0416,55.8908,55.9262,174060.0
2021-12-09 09:30:00,63.11,63.11,62.71,62.76,25972.0,55.9795,55.9795,55.6247,55.669,25972.0
2021-12-09 09:35:00,62.6,62.67,62.51,62.67,4942.0,55.5271,55.5892,55.4473,55.5892,4942.0
2021-12-09 09:40:00,62.7,62.74,62.5,62.52,8734.0,55.6158,55.6513,55.4384,55.4561,8734.0
2021-12-09 09:45:00,62.62,62.81,62.59,62.72,7702.0,55.5448,55.7134,55.5182,55.6335,7702.0
2021-12-09 09:50:00,62.59,62.6,62.45,62.47,2800.0,55.5182,55.5271,55.394,55.4118,2800.0
2021-12-09 09:55:00,62.54,62.67,62.48,62.56,12864.0,55.4739,55.5892,55.4206,55.4916,12864.0
2021-12-09 10:00:00,62.61,62.61,62.47,62.55,11390.0,55.536,55.536,55.4118,55.4827,11390.0
2021-12-09 10:05:00,62.53,62.57,62.33,62.34,7972.0,55.465,55.5005,55.2876,55.2965,7972.0
2021-12-09 10:10:00,62.37,62.63,62.29,62.59,16000.0,55.3231,55.5537,55.2521,55.5182,16000.0
2021-12-09 10:15:00,62.58,62.66,62.57,62.62,7894.0,55.5093,55.5803,55.5005,55.5448,7894.0
2021-12-09 10:20:00,62.6,62.73,62.58,62.63,13684.0,55.5271,55.6424,55.5093,55.5537,13684.0
2021-12-09 10:25:00,62.68,62.84,62.68,62.8,7298.0,55.598,55.74,55.598,55.7045,7298.0
2021-12-09 10:30:00,62.77,62.85,62.74,62.85,14084.0,55.6779,55.7488,55.6513,55.7488,14084.0
2021-12-09 10:35:00,62.87,63.03,62.85,62.99,7394.0,55.7666,55.9085,55.7488,55.873,7394.0
2021-12-09 10:40:00,62.99,63.19,62.97,63.16,19152.0,55.873,56.0504,55.8553,56.0238,19152.0
2021-12-09 10:45:00,63.16,63.18,63.04,63.05,8534.0,56.0238,56.0416,55.9174,55.9262,8534.0
2021-12-09 10:50:00,63.04,63.12,62.99,63.04,38068.0,55.9174,55.9883,55.873,55.9174,38068.0
2021-12-09 10:55:00,63.02,63.15,63.02,63.06,19618.0,55.8996,56.0149,55.8996,55.9351,19618.0
2021-12-09 11:00:00,63.06,63.08,62.92,62.98,40098.0,55.9351,55.9528,55.8109,55.8641,40098.0
2021-12-09 11:05:00,62.98,63.02,62.85,62.85,14748.0,55.8641,55.8996,55.7488,55.7488,14748.0
2021-12-09 11:10:00,62.9,62.96,62.89,62.96,7948.0,55.7932,55.8464,55.7843,55.8464,7948.0
2021-12-09 11:15:00,62.97,62.97,62.86,62.96,11038.0,55.8553,55.8553,55.7577,55.8464,11038.0
2021-12-09 11:20:00,62.93,62.93,62.84,62.88,6514.0,55.8198,55.8198,55.74,55.7754,6514.0
2021-12-09 11:25:00,62.88,62.92,62.84,62.92,10874.0,55.7754,55.8109,55.74,55.8109,10874.0
2021-12-09 11:30:00,62.92,63.0,62.88,62.99,12766.0,55.8109,55.8819,55.7754,55.873,12766.0
2021-12-09 11:35:00,62.97,63.0,62.88,62.88,7528.0,55.8553,55.8819,55.7754,55.7754,7528.0
2021-12-09 11:40:00,62.86,62.88,62.84,62.85,7270.0,55.7577,55.7754,55.74,55.7488,7270.0
2021-12-09 11:45:00,62.86,62.93,62.83,62.93,17362.0,55.7577,55.8198,55.7311,55.8198,17362.0
2021-12-09 11:50:00,62.94,63.03,62.93,62.93,22428.0,55.8287,55.9085,55.8198,55.8198,22428.0
2021-12-09 11:55:00,62.91,62.91,62.8,62.9,8440.0,55.8021,55.8021,55.7045,55.7932,8440.0
2021-12-09 12:00:00,62.91,62.98,62.88,62.96,16950.0,55.8021,55.8641,55.7754,55.8464,16950.0
2021-12-09 12:05:00,62.96,62.96,62.72,62.72,15040.0,55.8464,55.8464,55.6335,55.6335,15040.0
2021-12-09 12:10:00,62.76,62.83,62.72,62.76,21646.0,55.669,55.7311,55.6335,55.669,21646.0
2021-12-09 12:15:00,62.74,62.85,62.74,62.79,16202.0,55.6513,55.7488,55.6513,55.6956,16202.0
2021-12-09 12:20:00,62.78,62.81,62.75,62.77,29820.0,55.6867,55.7134,55.6601,55.6779,29820.0
2021-12-09 12:25:00,62.79,62.81,62.66,62.76,19940.0,55.6956,55.7134,55.5803,55.669,19940.0
2021-12-09 12:30:00,62.74,62.85,62.74,62.85,7488.0,55.6513,55.7488,55.6513,55.7488,7488.0
2021-12-09 12:35:00,62.85,62.95,62.85,62.92,7620.0,55.7488,55.8375,55.7488,55.8109,7620.0
2021-12-09 12:40:00,62.93,63.02,62.93,62.99,20822.0,55.8198,55.8996,55.8198,55.873,20822.0
2021-12-09 12:45:00,62.99,63.1,62.98,63.05,33680.0,55.873,55.9706,55.8641,55.9262,33680.0
2021-12-09 12:50:00,63.06,63.23,63.05,63.18,26364.0,55.9351,56.0859,55.9262,56.0416,26364.0
2021-12-09 12:55:00,63.23,63.34,63.21,63.31,9126.0,56.0859,56.1835,56.0682,56.1569,9126.0
2021-12-09 13:00:00,63.32,63.33,63.22,63.3,12910.0,56.1657,56.1746,56.077,56.148,12910.0
2021-12-09 13:05:00,63.26,63.44,63.25,63.44,15798.0,56.1125,56.2722,56.1036,56.2722,15798.0
2021-12-09 13:10:00,63.44,63.46,63.38,63.41,35140.0,56.2722,56.2899,56.219,56.2456,35140.0
2021-12-09 13:15:00,63.41,63.42,63.31,63.31,13040.0,56.2456,56.2544,56.1569,56.1569,13040.0
2021-12-09 13:20:00,63.33,63.38,63.32,63.38,12896.0,56.1746,56.219,56.1657,56.219,12896.0
2021-12-09 13:25:00,63.38,63.41,63.34,63.39,11456.0,56.219,56.2456,56.1835,56.2278,11456.0
2021-12-09 13:30:00,63.38,63.49,63.37,63.48,9392.0,56.219,56.3165,56.2101,56.3077,9392.0
2021-12-09 13:35:00,63.46,63.51,63.44,63.45,16738.0,56.2899,56.3343,56.2722,56.281,16738.0
2021-12-09 13:40:00,63.48,63.55,63.46,63.55,8624.0,56.3077,56.3697,56.2899,56.3697,8624.0
2021-12-09 13:45:00,63.55,63.57,63.47,63.57,48996.0,56.3697,56.3875,56.2988,56.3875,48996.0
2021-12-09 13:50:00,63.52,63.54,63.34,63.39,54310.0,56.3431,56.3609,56.1835,56.2278,54310.0
2021-12-09 13:55:00,63.41,63.49,63.37,63.49,11164.0,56.2456,56.3165,56.2101,56.3165,11164.0
2021-12-09 14:00:00,63.44,63.49,63.37,63.46,54348.0,56.2722,56.3165,56.2101,56.2899,54348.0
2021-12-09 14:05:00,63.47,63.59,63.45,63.57,30116.0,56.2988,56.4052,56.281,56.3875,30116.0
2021-12-09 14:10:00,63.57,63.62,63.51,63.62,75672.0,56.3875,56.4318,56.3343,56.4318,75672.0
2021-12-09 14:15:00,63.58,63.62,63.52,63.62,45626.0,56.3964,56.4318,56.3431,56.4318,45626.0
2021-12-09 14:20:00,63.59,63.63,63.56,63.56,18602.0,56.4052,56.4407,56.3786,56.3786,18602.0
2021-12-09 14:25:00,63.56,63.62,63.54,63.61,19216.0,56.3786,56.4318,56.3609,56.423,19216.0
2021-12-09 14:30:00,63.6,63.6,63.41,63.45,33652.0,56.4141,56.4141,56.2456,56.281,33652.0
2021-12-09 14:35:00,63.44,63.46,63.41,63.42,7166.0,56.2722,56.2899,56.2456,56.2544,7166.0
2021-12-09 14:40:00,63.43,63.48,63.37,63.42,19896.0,56.2633,56.3077,56.2101,56.2544,19896.0
2021-12-09 14:45:00,63.42,63.45,63.36,63.39,14474.0,56.2544,56.281,56.2012,56.2278,14474.0
2021-12-09 14:50:00,63.4,63.41,63.31,63.32,7576.0,56.2367,56.2456,56.1569,56.1657,7576.0
2021-12-09 14:55:00,63.33,63.33,63.12,63.12,38922.0,56.1746,56.1746,55.9883,55.9883,38922.0
2021-12-09 15:00:00,63.12,63.18,63.04,63.04,40856.0,55.9883,56.0416,55.9174,55.9174,40856.0
2021-12-09 15:05:00,63.03,63.24,63.02,63.23,15744.0,55.9085,56.0948,55.8996,56.0859,15744.0
2021-12-09 15:10:00,63.22,63.33,63.18,63.3,54338.0,56.077,56.1746,56.0416,56.148,54338.0
2021-12-09 15:15:00,63.23,63.24,63.14,63.14,7308.0,56.0859,56.0948,56.0061,56.0061,7308.0
2021-12-09 15:20:00,63.13,63.2,63.12,63.17,13270.0,55.9972,56.0593,55.9883,56.0327,13270.0
2021-12-09 15:25:00,63.15,63.25,63.13,63.21,16210.0,56.0149,56.1036,55.9972,56.0682,16210.0
2021-12-09 15:30:00,63.21,63.22,63.12,63.17,21818.0,56.0682,56.077,55.9883,56.0327,21818.0
2021-12-09 15:35:00,63.15,63.26,63.15,63.22,38322.0,56.0149,56.1125,56.0149,56.077,38322.0
2021-12-09 15:40:00,63.23,63.29,63.21,63.21,42074.0,56.0859,56.1391,56.0682,56.0682,42074.0
2021-12-09 15:45:00,63.2,63.35,63.2,63.32,42144.0,56.0593,56.1923,56.0593,56.1657,42144.0
2021-12-09 15:50:00,63.3,63.3,63.21,63.23,55800.0,56.148,56.148,56.0682,56.0859,55800.0
2021-12-09 15:55:00,63.23,63.24,63.08,63.1,135410.0,56.0859,56.0948,55.9528,55.9706,135410.0
2021-12-10 09:30:00,63.73,63.73,63.35,63.57,26174.0,56.5294,56.5294,56.1923,56.3875,26174.0
2021-12-10 09:35:00,63.42,63.54,63.32,63.32,5186.0,56.2544,56.3609,56.1657,56.1657,5186.0
2021-12-10 09:40:00,63.39,63.48,63.28,63.34,21848.0,56.2278,56.3077,56.1303,56.1835,21848.0
2021-12-10 09:45:00,63.3,63.46,63.29,63.38,21666.0,56.148,56.2899,56.1391,56.219,21666.0
2021-12-10 09:50:00,63.44,63.57,63.41,63.51,12422.0,56.2722,56.3875,56.2456,56.3343,12422.0
2021-12-10 09:55:00,63.56,63.56,63.4,63.47,35560.0,56.3786,56.3786,56.2367,56.2988,35560.0
2021-12-10 10:00:00,63.48,63.53,63.42,63.51,11226.0,56.3077,56.352,56.2544,56.3343,11226.0
2021-12-10 10:05:00,63.48,63.59,63.48,63.52,20356.0,56.3077,56.4052,56.3077,56.3431,20356.0
2021-12-10 10:10:00,63.49,63.63,63.47,63.58,14934.0,56.3165,56.4407,56.2988,56.3964,14934.0
2021-12-10 10:15:00,63.6,63.74,63.49,63.49,36414.0,56.4141,56.5383,56.3165,56.3165,36414.0
2021-12-10 10:20:00,63.57,63.57,63.38,63.44,32728.0,56.3875,56.3875,56.219,56.2722,32728.0
2021-12-10 10:25:00,63.49,63.51,63.38,63.39,13522.0,56.3165,56.3343,56.219,56.2278,13522.0
2021-12-10 10:30:00,63.4,63.4,63.19,63.24,56222.0,56.2367,56.2367,56.0504,56.0948,56222.0
2021-12-10 10:35:00,63.19,63.34,63.19,63.3,6692.0,56.0504,56.1835,56.0504,56.148,6692.0
2021-12-10 10:40:00,63.3,63.37,63.27,63.33,10034.0,56.148,56.2101,56.1214,56.1746,10034.0
2021-12-10 10:45:00,63.35,63.41,63.32,63.4,25688.0,56.1923,56.2456,56.1657,56.2367,25688.0
2021-12-10 10:50:00,63.39,63.49,63.36,63.48,68808.0,56.2278,56.3165,56.2012,56.3077,68808.0
2021-12-10 10:55:00,63.47,63.49,63.38,63.39,16684.0,56.2988,56.3165,56.219,56.2278,16684.0
2021-12-10 11:00:00,63.38,63.42,63.33,63.34,18614.0,56.219,56.2544,56.1746,56.1835,18614.0
2021-12-10 11:05:00,63.34,63.39,63.31,63.34,24836.0,56.1835,56.2278,56.1569,56.1835,24836.0
2021-12-10 11:10:00,63.32,63.35,63.2,63.24,26966.0,56.1657,56.1923,56.0593,56.0948,26966.0
2021-12-10 11:15:00,63.19,63.36,63.05,63.33,77724.0,56.0504,56.2012,55.9262,56.1746,77724.0
2021-12-10 11:20:00,63.33,63.33,63.23,63.33,58012.0,56.1746,56.1746,56.0859,56.1746,58012.0
2021-12-10 11:25:00,63.3,63.33,63.19,63.31,35992.0,56.148,56.1746,56.0504,56.1569,35992.0
2021-12-10 11:30:00,63.29,63.33,63.25,63.27,27902.0,56.1391,56.1746,56.1036,56.1214,27902.0
2021-12-10 11:35:00,63.26,63.37,63.22,63.3,28204.0,56.1125,56.2101,56.077,56.148,28204.0
2021-12-10 11:40:00,63.3,63.33,63.21,63.21,16462.0,56.148,56.1746,56.0682,56.0682,16462.0
2021-12-10 11:45:00,63.22,63.27,63.22,63.27,8558.0,56.077,56.1214,56.077,56.1214,8558.0
2021-12-10 11:50:00,63.29,63.31,63.22,63.22,6892.0,56.1391,56.1569,56.077,56.077,6892.0
2021-12-10 11:55:00,63.22,63.25,63.2,63.22,3748.0,56.077,56.1036,56.0593,56.077,3748.0
2021-12-10 12:00:00,63.22,63.46,63.15,63.46,22736.0,56.077,56.2899,56.0149,56.2899,22736.0
2021-12-10 12:05:00,63.48,63.5,63.43,63.45,7448.0,56.3077,56.3254,56.2633,56.281,7448.0
2021-12-10 12:10:00,63.43,63.43,63.35,63.4,5810.0,56.2633,56.2633,56.1923,56.2367,5810.0
2021-12-10 12:15:00,63.37,63.37,63.35,63.37,3710.0,56.2101,56.2101,56.1923,56.2101,3710.0
2021-12-10 12:20:00,63.37,63.37,63.33,63.33,4724.0,56.2101,56.2101,56.1746,56.1746,4724.0
2021-12-10 12:25:00,63.31,63.36,63.28,63.36,8998.0,56.1569,56.2012,56.1303,56.2012,8998.0
2021-12-10 12:30:00,63.38,63.4,63.35,63.35,8226.0,56.219,56.2367,56.1923,56.1923,8226.0
2021-12-10 12:35:00,63.34,63.39,63.32,63.39,10260.0,56.1835,56.2278,56.1657,56.2278,10260.0
2021-12-10 12:40:00,63.37,63.39,63.34,63.39,4564.0,56.2101,56.2278,56.1835,56.2278,4564.0
2021-12-10 12:45:00,63.37,63.47,63.37,63.46,6744.0,56.2101,56.2988,56.2101,56.2899,6744.0
2021-12-10 12:50:00,63.45,63.49,63.42,63.49,5078.0,56.281,56.3165,56.2544,56.3165,5078.0
2021-12-10 12:55:00,63.49,63.49,63.44,63.44,6618.0,56.3165,56.3165,56.2722,56.2722,6618.0
2021-12-10 13:00:00,63.45,63.52,63.42,63.51,5874.0,56.281,56.3431,56.2544,56.3343,5874.0
2021-12-10 13:05:00,63.51,63.51,63.41,63.44,7186.0,56.3343,56.3343,56.2456,56.2722,7186.0
2021-12-10 13:10:00,63.47,63.49,63.44,63.49,4338.0,56.2988,56.3165,56.2722,56.3165,4338.0
2021-12-10 13:15:00,63.48,63.52,63.44,63.51,4804.0,56.3077,56.3431,56.2722,56.3343,4804.0
2021-12-10 13:20:00,63.52,63.52,63.46,63.48,2916.0,56.3431,56.3431,56.2899,56.3077,2916.0
2021-12-10 13:25:00,63.46,63.46,63.38,63.39,5270.0,56.2899,56.2899,56.219,56.2278,5270.0
2021-12-10 13:30:00,63.42,63.43,63.38,63.41,9000.0,56.2544,56.2633,56.219,56.2456,9000.0
2021-12-10 13:35:00,63.38,63.46,63.37,63.46,43218.0,56.219,56.2899,56.2101,56.2899,43218.0
2021-12-10 13:40:00,63.46,63.46,63.38,63.39,6594.0,56.2899,56.2899,56.219,56.2278,6594.0
2021-12-10 13:45:00,63.41,63.43,63.37,63.4,4978.0,56.2456,56.2633,56.2101,56.2367,4978.0
2021-12-10 13:50:00,63.4,63.44,63.37,63.37,5646.0,56.2367,56.2722,56.2101,56.2101,5646.0
2021-12-10 13:55:00,63.38,63.4,63.33,63.33,13756.0,56.219,56.2367,56.1746,56.1746,13756.0
2021-12-10 14:00:00,63.35,63.4,63.33,63.39,11788.0,56.1923,56.2367,56.1746,56.2278,11788.0
2021-12-10 14:05:00,63.38,63.38,63.33,63.35,10394.0,56.219,56.219,56.1746,56.1923,10394.0
2021-12-10 14:10:00,63.35,63.35,63.31,63.34,10758.0,56.1923,56.1923,56.1569,56.1835,10758.0
2021-12-10 14:15:00,63.34,63.34,63.27,63.27,13428.0,56.1835,56.1835,56.1214,56.1214,13428.0
2021-12-10 14:20:00,63.3,63.35,63.29,63.35,9674.0,56.148,56.1923,56.1391,56.1923,9674.0
2021-12-10 14:25:00,63.34,63.43,63.31,63.43,13434.0,56.1835,56.2633,56.1569,56.2633,13434.0
2021-12-10 14:30:00,63.45,63.47,63.41,63.41,11240.0,56.281,56.2988,56.2456,56.2456,11240.0
2021-12-10 14:35:00,63.42,63.45,63.4,63.45,14542.0,56.2544,56.281,56.2367,56.281,14542.0
2021-12-10 14:40:00,63.43,63.47,63.41,63.42,4922.0,56.2633,56.2988,56.2456,56.2544,4922.0
2021-12-10 14:45:00,63.42,63.42,63.37,63.38,7314.0,56.2544,56.2544,56.2101,56.219,7314.0
2021-12-10 14:50:00,63.37,63.37,63.25,63.27,18274.0,56.2101,56.2101,56.1036,56.1214,18274.0
2021-12-10 14:55:00,63.26,63.27,63.2,63.23,12506.0,56.1125,56.1214,56.0593,56.0859,12506.0
2021-12-10 15:00:00,63.24,63.24,63.16,63.18,11788.0,56.0948,56.0948,56.0238,56.0416,11788.0
2021-12-10 15:05:00,63.2,63.21,63.13,63.2,18448.0,56.0593,56.0682,55.9972,56.0593,18448.0
2021-12-10 15:10:00,63.2,63.27,63.16,63.27,10400.0,56.0593,56.1214,56.0238,56.1214,10400.0
2021-12-10 15:15:00,63.25,63.26,63.16,63.21,14840.0,56.1036,56.1125,56.0238,56.0682,14840.0
2021-12-10 15:20:00,63.22,63.23,63.18,63.19,9230.0,56.077,56.0859,56.0416,56.0504,9230.0
2021-12-10 15:25:00,63.17,63.24,63.15,63.21,14072.0,56.0327,56.0948,56.0149,56.0682,14072.0
2021-12-10 15:30:00,63.2,63.31,63.17,63.3,22142.0,56.0593,56.1569,56.0327,56.148,22142.0
2021-12-10 15:35:00,63.29,63.34,63.24,63.27,20576.0,56.1391,56.1835,56.0948,56.1214,20576.0
2021-12-10 15:40:00,63.27,63.42,63.24,63.42,25792.0,56.1214,56.2544,56.0948,56.2544,25792.0
2021-12-10 15:45:00,63.43,63.59,63.42,63.59,62206.0,56.2633,56.4052,56.2544,56.4052,62206.0
2021-12-10 15:50:00,63.6,63.64,63.48,63.52,82530.0,56.4141,56.4496,56.3077,56.3431,82530.0
2021-12-10 15:55:00,63.52,63.52,63.38,63.41,202090.0,56.3431,56.3431,56.219,56.2456,202090.0
2021-12-13 09:30:00,63.13,63.44,63.13,63.34,26674.0,55.9972,56.2722,55.9972,56.1835,26674.0
2021-12-13 09:35:00,63.19,63.31,63.16,63.27,9392.0,56.0504,56.1569,56.0238,56.1214,9392.0
2021-12-13 09:40:00,63.24,63.46,63.23,63.43,11682.0,56.0948,56.2899,56.0859,56.2633,11682.0
2021-12-13 09:45:00,63.37,63.38,63.26,63.33,15334.0,56.2101,56.219,56.1125,56.1746,15334.0
2021-12-13 09:50:00,63.35,63.38,63.29,63.34,5948.0,56.1923,56.219,56.1391,56.1835,5948.0
2021-12-13 09:55:00,63.34,63.38,63.21,63.26,44604.0,56.1835,56.219,56.0682,56.1125,44604.0
2021-12-13 10:00:00,63.24,63.32,63.21,63.21,21128.0,56.0948,56.1657,56.0682,56.0682,21128.0
2021-12-13 10:05:00,63.26,63.26,63.13,63.17,16794.0,56.1125,56.1125,55.9972,56.0327,16794.0
2021-12-13 10:10:00,63.13,63.42,63.12,63.31,16410.0,55.9972,56.2544,55.9883,56.1569,16410.0
2021-12-13 10:15:00,63.34,63.35,63.24,63.31,18820.0,56.1835,56.1923,56.0948,56.1569,18820.0
2021-12-13 10:20:00,63.35,63.37,63.22,63.26,14798.0,56.1923,56.2101,56.077,56.1125,14798.0
2021-12-13 10:25:00,63.27,63.3,63.07,63.12,19028.0,56.1214,56.148,55.944,55.9883,19028.0
2021-12-13 10:30:00,63.12,63.18,63.02,63.09,15014.0,55.9883,56.0416,55.8996,55.9617,15014.0
2021-12-13 10:35:00,63.09,63.18,63.08,63.15,16236.0,55.9617,56.0416,55.9528,56.0149,16236.0
2021-12-13 10:40:00,63.16,63.18,63.11,63.15,11402.0,56.0238,56.0416,55.9795,56.0149,11402.0
2021-12-13 10:45:00,63.15,63.21,63.06,63.06,12882.0,56.0149,56.0682,55.9351,55.9351,12882.0
2021-12-13 10:50:00,63.08,63.16,62.99,63.02,15144.0,55.9528,56.0238,55.873,55.8996,15144.0
2021-12-13 10:55:00,63.02,63.02,62.88,63.02,18422.0,55.8996,55.8996,55.7754,55.8996,18422.0
2021-12-13 11:00:00,63.01,63.12,63.0,63.09,11830.0,55.8908,55.9883,55.8819,55.9617,11830.0
2021-12-13 11:05:00,63.1,63.12,63.02,63.02,8230.0,55.9706,55.9883,55.8996,55.8996,8230.0
2021-12-13 11:10:00,63.02,63.06,62.87,62.96,13460.0,55.8996,55.9351,55.7666,55.8464,13460.0
2021-12-13 11:15:00,62.95,63.01,62.95,62.98,5082.0,55.8375,55.8908,55.8375,55.8641,5082.0
2021-12-13 11:20:00,62.97,63.02,62.97,63.02,5272.0,55.8553,55.8996,55.8553,55.8996,5272.0
2021-12-13 11:25:00,63.03,63.19,62.99,63.16,75722.0,55.9085,56.0504,55.873,56.0238,75722.0
2021-12-13 11:30:00,63.19,63.3,63.19,63.26,11882.0,56.0504,56.148,56.0504,56.1125,11882.0
2021-12-13 11:35:00,63.25,63.34,63.23,63.32,14670.0,56.1036,56.1835,56.0859,56.1657,14670.0
2021-12-13 11:40:00,63.34,63.42,63.34,63.35,12860.0,56.1835,56.2544,56.1835,56.1923,12860.0
2021-12-13 11:45:00,63.36,63.43,63.33,63.34,12596.0,56.2012,56.2633,56.1746,56.1835,12596.0
2021-12-13 11:50:00,63.37,63.39,63.29,63.39,19582.0,56.2101,56.2278,56.1391,56.2278,19582.0
2021-12-13 11:55:00,63.41,63.51,63.37,63.44,15170.0,56.2456,56.3343,56.2101,56.2722,15170.0
2021-12-13 12:00:00,63.46,63.51,63.45,63.46,6070.0,56.2899,56.3343,56.281,56.2899,6070.0
2021-12-13 12:05:00,63.44,63.46,63.42,63.43,9392.0,56.2722,56.2899,56.2544,56.2633,9392.0
2021-12-13 12:10:00,63.44,63.46,63.31,63.31,14680.0,56.2722,56.2899,56.1569,56.1569,14680.0
2021-12-13 12:15:00,63.34,63.38,63.31,63.32,14416.0,56.1835,56.219,56.1569,56.1657,14416.0
2021-12-13 12:20:00,63.33,63.36,63.26,63.26,13344.0,56.1746,56.2012,56.1125,56.1125,13344.0
2021-12-13 12:25:00,63.28,63.38,63.27,63.32,9046.0,56.1303,56.219,56.1214,56.1657,9046.0
2021-12-13 12:30:00,63.31,63.35,63.26,63.32,9868.0,56.1569,56.1923,56.1125,56.1657,9868.0
2021-12-13 12:35:00,63.32,63.33,63.27,63.33,9406.0,56.1657,56.1746,56.1214,56.1746,9406.0
2021-12-13 12:40:00,63.3,63.33,63.25,63.33,12170.0,56.148,56.1746,56.1036,56.1746,12170.0
2021-12-13 12:45:00,63.31,63.31,63.26,63.27,8182.0,56.1569,56.1569,56.1125,56.1214,8182.0
2021-12-13 12:50:00,63.27,63.3,63.27,63.27,12792.0,56.1214,56.148,56.1214,56.1214,12792.0
2021-12-13 12:55:00,63.29,63.41,63.27,63.4,14600.0,56.1391,56.2456,56.1214,56.2367,14600.0
2021-12-13 13:00:00,63.4,63.43,63.38,63.38,6832.0,56.2367,56.2633,56.219,56.219,6832.0
2021-12-13 13:05:00,63.38,63.38,63.31,63.33,8150.0,56.219,56.219,56.1569,56.1746,8150.0
2021-12-13 13:10:00,63.35,63.4,63.35,63.38,9612.0,56.1923,56.2367,56.1923,56.219,9612.0
2021-12-13 13:15:00,63.38,63.42,63.38,63.42,35962.0,56.219,56.2544,56.219,56.2544,35962.0
2021-12-13 13:20:00,63.41,63.43,63.35,63.35,12762.0,56.2456,56.2633,56.1923,56.1923,12762.0
2021-12-13 13:25:00,63.36,63.45,63.35,63.45,28624.0,56.2012,56.281,56.1923,56.281,28624.0
2021-12-13 13:30:00,63.46,63.49,63.43,63.49,32510.0,56.2899,56.3165,56.2633,56.3165,32510.0
2021-12-13 13:35:00,63.49,63.55,63.49,63.52,7402.0,56.3165,56.3697,56.3165,56.3431,7402.0
2021-12-13 13:40:00,63.52,63.52,63.41,63.42,16586.0,56.3431,56.3431,56.2456,56.2544,16586.0
2021-12-13 13:45:00,63.43,63.49,63.4,63.45,11182.0,56.2633,56.3165,56.2367,56.281,11182.0
2021-12-13 13:50:00,63.46,63.51,63.46,63.46,8508.0,56.2899,56.3343,56.2899,56.2899,8508.0
2021-12-13 13:55:00,63.46,63.5,63.46,63.48,13558.0,56.2899,56.3254,56.2899,56.3077,13558.0
2021-12-13 14:00:00,63.46,63.48,63.36,63.39,13374.0,56.2899,56.3077,56.2012,56.2278,13374.0
2021-12-13 14:05:00,63.39,63.49,63.37,63.48,27304.0,56.2278,56.3165,56.2101,56.3077,27304.0
2021-12-13 14:10:00,63.49,63.51,63.46,63.49,10030.0,56.3165,56.3343,56.2899,56.3165,10030.0
2021-12-13 14:15:00,63.49,63.54,63.43,63.52,20524.0,56.3165,56.3609,56.2633,56.3431,20524.0
2021-12-13 14:20:00,63.49,63.51,63.47,63.48,1600.0,56.3165,56.3343,56.2988,56.3077,1600.0
2021-12-13 14:25:00,63.43,63.47,63.39,63.41,11008.0,56.2633,56.2988,56.2278,56.2456,11008.0
2021-12-13 14:30:00,63.44,63.48,63.31,63.31,14346.0,56.2722,56.3077,56.1569,56.1569,14346.0
2021-12-13 14:35:00,63.32,63.43,63.32,63.42,20798.0,56.1657,56.2633,56.1657,56.2544,20798.0
2021-12-13 14:40:00,63.42,63.47,63.38,63.38,15486.0,56.2544,56.2988,56.219,56.219,15486.0
2021-12-13 14:45:00,63.38,63.42,63.37,63.4,16348.0,56.219,56.2544,56.2101,56.2367,16348.0
2021-12-13 14:50:00,63.4,63.42,63.36,63.36,10248.0,56.2367,56.2544,56.2012,56.2012,10248.0
2021-12-13 14:55:00,63.35,63.38,63.27,63.31,13728.0,56.1923,56.219,56.1214,56.1569,13728.0
2021-12-13 15:00:00,63.34,63.4,63.29,63.31,14930.0,56.1835,56.2367,56.1391,56.1569,14930.0
2021-12-13 15:05:00,63.33,63.35,63.25,63.3,25300.0,56.1746,56.1923,56.1036,56.148,25300.0
2021-12-13 15:10:00,63.3,63.33,63.27,63.3,15248.0,56.148,56.1746,56.1214,56.148,15248.0
2021-12-13 15:15:00,63.31,63.43,63.31,63.41,27714.0,56.1569,56.2633,56.1569,56.2456,27714.0
2021-12-13 15:20:00,63.39,63.42,63.34,63.41,24306.0,56.2278,56.2544,56.1835,56.2456,24306.0
2021-12-13 15:25:00,63.43,63.44,63.36,63.43,11480.0,56.2633,56.2722,56.2012,56.2633,11480.0
2021-12-13 15:30:00,63.45,63.49,63.39,63.49,24406.0,56.281,56.3165,56.2278,56.3165,24406.0
2021-12-13 15:35:00,63.5,63.53,63.43,63.43,33220.0,56.3254,56.352,56.2633,56.2633,33220.0
2021-12-13 15:40:00,63.43,63.49,63.41,63.42,26342.0,56.2633,56.3165,56.2456,56.2544,26342.0
2021-12-13 15:45:00,63.43,63.5,63.37,63.4,42500.0,56.2633,56.3254,56.2101,56.2367,42500.0
2021-12-13 15:50:00,63.37,63.37,63.18,63.19,79538.0,56.2101,56.2101,56.0416,56.0504,79538.0
2021-12-13 15:55:00,63.2,63.21,63.09,63.17,208090.0,56.0593,56.0682,55.9617,56.0327,208090.0
2021-12-14 09:30:00,63.2,63.51,63.0,63.47,59624.0,56.0593,56.3343,55.8819,56.2988,59624.0
2021-12-14 09:35:00,63.44,63.51,63.31,63.38,26318.0,56.2722,56.3343,56.1569,56.219,26318.0
2021-12-14 09:40:00,63.26,63.55,63.25,63.48,50148.0,56.1125,56.3697,56.1036,56.3077,50148.0
2021-12-14 09:45:00,63.5,63.54,63.23,63.32,14782.0,56.3254,56.3609,56.0859,56.1657,14782.0
2021-12-14 09:50:00,63.34,63.35,63.22,63.35,10230.0,56.1835,56.1923,56.077,56.1923,10230.0
2021-12-14 09:55:00,63.35,63.45,63.27,63.29,9836.0,56.1923,56.281,56.1214,56.1391,9836.0
2021-12-14 10:00:00,63.29,63.38,63.17,63.34,18452.0,56.1391,56.219,56.0327,56.1835,18452.0
2021-12-14 10:05:00,63.38,63.38,63.22,63.27,17444.0,56.219,56.219,56.077,56.1214,17444.0
2021-12-14 10:10:00,63.26,63.37,63.18,63.37,37628.0,56.1125,56.2101,56.0416,56.2101,37628.0
2021-12-14 10:15:00,63.33,63.35,63.13,63.16,39038.0,56.1746,56.1923,55.9972,56.0238,39038.0
2021-12-14 10:20:00,63.16,63.17,63.07,63.09,31432.0,56.0238,56.0327,55.944,55.9617,31432.0
2021-12-14 10:25:00,63.09,63.26,63.09,63.23,82400.0,55.9617,56.1125,55.9617,56.0859,82400.0
2021-12-14 10:30:00,63.23,63.24,63.09,63.15,26066.0,56.0859,56.0948,55.9617,56.0149,26066.0
2021-12-14 10:35:00,63.09,63.17,63.05,63.14,6556.0,55.9617,56.0327,55.9262,56.0061,6556.0
2021-12-14 10:40:00,63.14,63.23,63.09,63.22,20936.0,56.0061,56.0859,55.9617,56.077,20936.0
2021-12-14 10:45:00,63.22,63.22,63.12,63.12,13660.0,56.077,56.077,55.9883,55.9883,13660.0
2021-12-14 10:50:00,63.13,63.32,63.11,63.23,30786.0,55.9972,56.1657,55.9795,56.0859,30786.0
2021-12-14 10:55:00,63.2,63.26,63.18,63.24,18274.0,56.0593,56.1125,56.0416,56.0948,18274.0
2021-12-14 11:00:00,63.24,63.52,63.22,63.52,30068.0,56.0948,56.3431,56.077,56.3431,30068.0
2021-12-14 11:05:00,63.52,63.57,63.52,63.52,14960.0,56.3431,56.3875,56.3431,56.3431,14960.0
2021-12-14 11:10:00,63.55,63.73,63.48,63.73,27800.0,56.3697,56.5294,56.3077,56.5294,27800.0
2021-12-14 11:15:00,63.7,63.79,63.58,63.76,24532.0,56.5028,56.5826,56.3964,56.556,24532.0
2021-12-14 11:20:00,63.77,63.8,63.7,63.74,23398.0,56.5649,56.5915,56.5028,56.5383,23398.0
2021-12-14 11:25:00,63.76,63.76,63.63,63.63,9008.0,56.556,56.556,56.4407,56.4407,9008.0
2021-12-14 11:30:00,63.6,63.67,63.47,63.59,24936.0,56.4141,56.4762,56.2988,56.4052,24936.0
2021-12-14 11:35:00,63.57,63.62,63.48,63.62,23878.0,56.3875,56.4318,56.3077,56.4318,23878.0
2021-12-14 11:40:00,63.6,63.64,63.51,63.55,16734.0,56.4141,56.4496,56.3343,56.3697,16734.0
2021-12-14 11:45:00,63.53,63.63,63.45,63.49,23162.0,56.352,56.4407,56.281,56.3165,23162.0
2021-12-14 11:50:00,63.45,63.49,63.38,63.44,37236.0,56.281,56.3165,56.219,56.2722,37236.0
2021-12-14 11:55:00,63.44,63.45,63.36,63.44,40258.0,56.2722,56.281,56.2012,56.2722,40258.0
2021-12-14 12:00:00,63.43,63.46,63.27,63.29,18428.0,56.2633,56.2899,56.1214,56.1391,18428.0
2021-12-14 12:05:00,63.29,63.41,63.27,63.37,30216.0,56.1391,56.2456,56.1214,56.2101,30216.0
2021-12-14 12:10:00,63.37,63.41,63.3,63.31,30544.0,56.2101,56.2456,56.148,56.1569,30544.0
2021-12-14 12:15:00,63.32,63.37,63.26,63.36,23698.0,56.1657,56.2101,56.1125,56.2012,23698.0
2021-12-14 12:20:00,63.38,63.42,63.32,63.33,39222.0,56.219,56.2544,56.1657,56.1746,39222.0
2021-12-14 12:25:00,63.38,63.51,63.38,63.47,9272.0,56.219,56.3343,56.219,56.2988,9272.0
2021-12-14 12:30:00,63.51,63.56,63.47,63.5,21536.0,56.3343,56.3786,56.2988,56.3254,21536.0
2021-12-14 12:35:00,63.52,63.53,63.43,63.47,14790.0,56.3431,56.352,56.2633,56.2988,14790.0
2021-12-14 12:40:00,63.45,63.47,63.41,63.47,4650.0,56.281,56.2988,56.2456,56.2988,4650.0
2021-12-14 12:45:00,63.47,63.57,63.47,63.52,8146.0,56.2988,56.3875,56.2988,56.3431,8146.0
2021-12-14 12:50:00,63.51,63.51,63.4,63.47,10566.0,56.3343,56.3343,56.2367,56.2988,10566.0
2021-12-14 12:55:00,63.43,63.44,63.29,63.29,8224.0,56.2633,56.2722,56.1391,56.1391,8224.0
2021-12-14 13:00:00,63.29,63.37,63.23,63.37,19336.0,56.1391,56.2101,56.0859,56.2101,19336.0
2021-12-14 13:05:00,63.35,63.35,63.2,63.22,15542.0,56.1923,56.1923,56.0593,56.077,15542.0
2021-12-14 13:10:00,63.19,63.21,63.04,63.15,23998.0,56.0504,56.0682,55.9174,56.0149,23998.0
2021-12-14 13:15:00,63.12,63.17,63.08,63.13,13018.0,55.9883,56.0327,55.9528,55.9972,13018.0
2021-12-14 13:20:00,63.12,63.15,63.04,63.06,39674.0,55.9883,56.0149,55.9174,55.9351,39674.0
2021-12-14 13:25:00,63.08,63.08,63.01,63.01,17608.0,55.9528,55.9528,55.8908,55.8908,17608.0
2021-12-14 13:30:00,63.01,63.15,63.0,63.09,16022.0,55.8908,56.0149,55.8819,55.9617,16022.0
2021-12-14 13:35:00,63.08,63.12,63.05,63.12,9758.0,55.9528,55.9883,55.9262,55.9883,9758.0
2021-12-14 13:40:00,63.12,63.19,63.09,63.18,10494.0,55.9883,56.0504,55.9617,56.0416,10494.0
2021-12-14 13:45:00,63.18,63.19,63.09,63.12,11236.0,56.0416,56.0504,55.9617,55.9883,11236.0
2021-12-14 13:50:00,63.1,63.27,63.08,63.26,19216.0,55.9706,56.1214,55.9528,56.1125,19216.0
2021-12-14 13:55:00,63.22,63.29,63.12,63.22,23474.0,56.077,56.1391,55.9883,56.077,23474.0
2021-12-14 14:00:00,63.21,63.25,63.12,63.25,10112.0,56.0682,56.1036,55.9883,56.1036,10112.0
2021-12-14 14:05:00,63.22,63.22,63.1,63.18,25464.0,56.077,56.077,55.9706,56.0416,25464.0
2021-12-14 14:10:00,63.17,63.3,63.15,63.27,18682.0,56.0327,56.148,56.0149,56.1214,18682.0
2021-12-14 14:15:00,63.26,63.34,63.22,63.27,15246.0,56.1125,56.1835,56.077,56.1214,15246.0
2021-12-14 14:20:00,63.27,63.27,63.2,63.23,15972.0,56.1214,56.1214,56.0593,56.0859,15972.0
2021-12-14 14:25:00,63.23,63.27,63.22,63.24,14956.0,56.0859,56.1214,56.077,56.0948,14956.0
2021-12-14 14:30:00,63.24,63.27,63.2,63.26,16048.0,56.0948,56.1214,56.0593,56.1125,16048.0
2021-12-14 14:35:00,63.24,63.34,63.24,63.27,10148.0,56.0948,56.1835,56.0948,56.1214,10148.0
2021-12-14 14:40:00,63.26,63.27,63.21,63.24,12914.0,56.1125,56.1214,56.0682,56.0948,12914.0
2021-12-14 14:45:00,63.25,63.28,63.21,63.23,18022.0,56.1036,56.1303,56.0682,56.0859,18022.0
2021-12-14 14:50:00,63.23,63.25,63.2,63.23,13078.0,56.0859,56.1036,56.0593,56.0859,13078.0
2021-12-14 14:55:00,63.21,63.26,63.2,63.23,13272.0,56.0682,56.1125,56.0593,56.0859,13272.0
2021-12-14 15:00:00,63.22,63.31,63.22,63.27,19774.0,56.077,56.1569,56.077,56.1214,19774.0
2021-12-14 15:05:00,63.28,63.29,63.26,63.26,11492.0,56.1303,56.1391,56.1125,56.1125,11492.0
2021-12-14 15:10:00,63.27,63.3,63.14,63.15,25468.0,56.1214,56.148,56.0061,56.0149,25468.0
2021-12-14 15:15:00,63.15,63.16,63.02,63.02,31552.0,56.0149,56.0238,55.8996,55.8996,31552.0
2021-12-14 15:20:00,63.05,63.16,63.01,63.13,65722.0,55.9262,56.0238,55.8908,55.9972,65722.0
2021-12-14 15:25:00,63.16,63.16,63.08,63.09,27538.0,56.0238,56.0238,55.9528,55.9617,27538.0
2021-12-14 15:30:00,63.09,63.17,63.03,63.1,40872.0,55.9617,56.0327,55.9085,55.9706,40872.0
2021-12-14 15:35:00,63.1,63.23,63.1,63.23,28010.0,55.9706,56.0859,55.9706,56.0859,28010.0
2021-12-14 15:40:00,63.22,63.27,63.19,63.21,33636.0,56.077,56.1214,56.0504,56.0682,33636.0
2021-12-14 15:45:00,63.2,63.26,63.15,63.15,30832.0,56.0593,56.1125,56.0149,56.0149,30832.0
2021-12-14 15:50:00,63.17,63.2,63.05,63.05,104052.0,56.0327,56.0593,55.9262,55.9262,104052.0
2021-12-14 15:55:00,63.04,63.11,62.98,63.08,197638.0,55.9174,55.9795,55.8641,55.9528,197638.0
2021-12-15 09:30:00,63.11,63.6,63.11,63.42,14350.0,55.9795,56.4141,55.9795,56.2544,14350.0
2021-12-15 09:35:00,63.3,63.41,63.1,63.1,15508.0,56.148,56.2456,55.9706,55.9706,15508.0
2021-12-15 09:40:00,63.24,63.25,63.16,63.18,2924.0,56.0948,56.1036,56.0238,56.0416,2924.0
2021-12-15 09:45:00,63.18,63.21,63.05,63.16,9886.0,56.0416,56.0682,55.9262,56.0238,9886.0
2021-12-15 09:50:00,63.13,63.27,63.13,63.24,5122.0,55.9972,56.1214,55.9972,56.0948,5122.0
2021-12-15 09:55:00,63.27,63.27,63.04,63.05,7154.0,56.1214,56.1214,55.9174,55.9262,7154.0
2021-12-15 10:00:00,63.04,63.15,62.88,62.88,21490.0,55.9174,56.0149,55.7754,55.7754,21490.0
2021-12-15 10:05:00,62.91,63.03,62.91,63.0,11564.0,55.8021,55.9085,55.8021,55.8819,11564.0
2021-12-15 10:10:00,63.01,63.01,62.9,62.96,6516.0,55.8908,55.8908,55.7932,55.8464,6516.0
2021-12-15 10:15:00,62.93,63.07,62.85,62.99,8588.0,55.8198,55.944,55.7488,55.873,8588.0
2021-12-15 10:20:00,62.95,63.01,62.95,62.96,1356.0,55.8375,55.8908,55.8375,55.8464,1356.0
2021-12-15 10:25:00,63.02,63.12,63.01,63.12,13082.0,55.8996,55.9883,55.8908,55.9883,13082.0
2021-12-15 10:30:00,63.13,63.15,63.05,63.08,5472.0,55.9972,56.0149,55.9262,55.9528,5472.0
2021-12-15 10:35:00,63.06,63.08,62.96,62.96,11522.0,55.9351,55.9528,55.8464,55.8464,11522.0
2021-12-15 10:40:00,62.96,62.98,62.91,62.91,3070.0,55.8464,55.8641,55.8021,55.8021,3070.0
2021-12-15 10:45:00,62.9,62.97,62.83,62.97,5342.0,55.7932,55.8553,55.7311,55.8553,5342.0
2021-12-15 10:50:00,62.98,63.01,62.94,62.99,5016.0,55.8641,55.8908,55.8287,55.873,5016.0
2021-12-15 10:55:00,63.04,63.07,62.94,63.04,7342.0,55.9174,55.944,55.8287,55.9174,7342.0
2021-12-15 11:00:00,63.04,63.15,63.04,63.15,8760.0,55.9174,56.0149,55.9174,56.0149,8760.0
2021-12-15 11:05:00,63.12,63.17,63.11,63.13,4248.0,55.9883,56.0327,55.9795,55.9972,4248.0
2021-12-15 11:10:00,63.12,63.2,63.09,63.09,7338.0,55.9883,56.0593,55.9617,55.9617,7338.0
2021-12-15 11:15:00,63.11,63.13,63.07,63.13,3530.0,55.9795,55.9972,55.944,55.9972,3530.0
2021-12-15 11:20:00,63.1,63.22,63.1,63.15,20190.0,55.9706,56.077,55.9706,56.0149,20190.0
2021-12-15 11:25:00,63.16,63.24,63.13,63.18,18940.0,56.0238,56.0948,55.9972,56.0416,18940.0
2021-12-15 11:30:00,63.17,63.17,63.07,63.17,18408.0,56.0327,56.0327,55.944,56.0327,18408.0
2021-12-15 11:35:00,63.11,63.14,63.1,63.12,5002.0,55.9795,56.0061,55.9706,55.9883,5002.0
2021-12-15 11:40:00,63.1,63.2,63.1,63.17,8530.0,55.9706,56.0593,55.9706,56.0327,8530.0
2021-12-15 11:45:00,63.17,63.31,63.17,63.31,5376.0,56.0327,56.1569,56.0327,56.1569,5376.0
2021-12-15 11:50:00,63.27,63.31,63.24,63.3,11466.0,56.1214,56.1569,56.0948,56.148,11466.0
2021-12-15 11:55:00,63.34,63.34,63.24,63.27,14786.0,56.1835,56.1835,56.0948,56.1214,14786.0
2021-12-15 12:00:00,63.24,63.28,63.23,63.26,1850.0,56.0948,56.1303,56.0859,56.1125,1850.0
2021-12-15 12:05:00,63.29,63.31,63.26,63.29,13800.0,56.1391,56.1569,56.1125,56.1391,13800.0
2021-12-15 12:10:00,63.26,63.27,63.24,63.27,5480.0,56.1125,56.1214,56.0948,56.1214,5480.0
2021-12-15 12:15:00,63.29,63.31,63.27,63.3,7946.0,56.1391,56.1569,56.1214,56.148,7946.0
2021-12-15 12:20:00,63.27,63.32,63.27,63.32,3854.0,56.1214,56.1657,56.1214,56.1657,3854.0
2021-12-15 12:25:00,63.3,63.4,63.27,63.38,13854.0,56.148,56.2367,56.1214,56.219,13854.0
2021-12-15 12:30:00,63.38,63.43,63.35,63.38,4470.0,56.219,56.2633,56.1923,56.219,4470.0
2021-12-15 12:35:00,63.37,63.38,63.35,63.35,6244.0,56.2101,56.219,56.1923,56.1923,6244.0
2021-12-15 12:40:00,63.35,63.48,63.35,63.48,6798.0,56.1923,56.3077,56.1923,56.3077,6798.0
2021-12-15 12:45:00,63.41,63.51,63.41,63.43,7492.0,56.2456,56.3343,56.2456,56.2633,7492.0
2021-12-15 12:50:00,63.46,63.46,63.38,63.39,7198.0,56.2899,56.2899,56.219,56.2278,7198.0
2021-12-15 12:55:00,63.42,63.42,63.35,63.38,13962.0,56.2544,56.2544,56.1923,56.219,13962.0
2021-12-15 13:00:00,63.39,63.41,63.38,63.41,7114.0,56.2278,56.2456,56.219,56.2456,7114.0
2021-12-15 13:05:00,63.38,63.44,63.38,63.41,5038.0,56.219,56.2722,56.219,56.2456,5038.0
2021-12-15 13:10:00,63.41,63.41,63.34,63.34,16384.0,56.2456,56.2456,56.1835,56.1835,16384.0
2021-12-15 13:15:00,63.32,63.39,63.31,63.39,8498.0,56.1657,56.2278,56.1569,56.2278,8498.0
2021-12-15 13:20:00,63.35,63.36,63.33,63.35,5118.0,56.1923,56.2012,56.1746,56.1923,5118.0
2021-12-15 13:25:00,63.33,63.38,63.32,63.37,3724.0,56.1746,56.219,56.1657,56.2101,3724.0
2021-12-15 13:30:00,63.4,63.5,63.4,63.5,5400.0,56.2367,56.3254,56.2367,56.3254,5400.0
2021-12-15 13:35:00,63.47,63.52,63.46,63.46,6998.0,56.2988,56.3431,56.2899,56.2899,6998.0
2021-12-15 13:40:00,63.45,63.51,63.35,63.51,8560.0,56.281,56.3343,56.1923,56.3343,8560.0
2021-12-15 13:45:00,63.51,63.52,63.42,63.42,8612.0,56.3343,56.3431,56.2544,56.2544,8612.0
2021-12-15 13:50:00,63.45,63.45,63.38,63.41,24798.0,56.281,56.281,56.219,56.2456,24798.0
2021-12-15 13:55:00,63.41,63.43,63.35,63.43,8922.0,56.2456,56.2633,56.1923,56.2633,8922.0
2021-12-15 14:00:00,63.41,63.41,63.24,63.38,5112.0,56.2456,56.2456,56.0948,56.219,5112.0
2021-12-15 14:05:00,63.35,63.49,63.32,63.42,13928.0,56.1923,56.3165,56.1657,56.2544,13928.0
2021-12-15 14:10:00,63.41,63.6,63.41,63.56,37320.0,56.2456,56.4141,56.2456,56.3786,37320.0
2021-12-15 14:15:00,63.55,63.63,63.49,63.51,53226.0,56.3697,56.4407,56.3165,56.3343,53226.0
2021-12-15 14:20:00,63.52,63.57,63.36,63.37,5024.0,56.3431,56.3875,56.2012,56.2101,5024.0
2021-12-15 14:25:00,63.37,63.52,63.36,63.45,9044.0,56.2101,56.3431,56.2012,56.281,9044.0
2021-12-15 14:30:00,63.48,63.59,63.47,63.53,10414.0,56.3077,56.4052,56.2988,56.352,10414.0
2021-12-15 14:35:00,63.56,63.59,63.49,63.58,8768.0,56.3786,56.4052,56.3165,56.3964,8768.0
2021-12-15 14:40:00,63.59,63.68,63.57,63.57,9804.0,56.4052,56.4851,56.3875,56.3875,9804.0
2021-12-15 14:45:00,63.58,63.59,63.48,63.48,5292.0,56.3964,56.4052,56.3077,56.3077,5292.0
2021-12-15 14:50:00,63.51,63.65,63.45,63.55,16140.0,56.3343,56.4584,56.281,56.3697,16140.0
2021-12-15 14:55:00,63.55,63.57,63.44,63.47,5772.0,56.3697,56.3875,56.2722,56.2988,5772.0
2021-12-15 15:00:00,63.48,63.6,63.48,63.52,7404.0,56.3077,56.4141,56.3077,56.3431,7404.0
2021-12-15 15:05:00,63.52,63.64,63.49,63.63,12192.0,56.3431,56.4496,56.3165,56.4407,12192.0
2021-12-15 15:10:00,63.63,63.7,63.56,63.6,21728.0,56.4407,56.5028,56.3786,56.4141,21728.0
2021-12-15 15:15:00,63.6,63.75,63.6,63.66,14094.0,56.4141,56.5471,56.4141,56.4673,14094.0
2021-12-15 15:20:00,63.66,63.79,63.66,63.76,14028.0,56.4673,56.5826,56.4673,56.556,14028.0
2021-12-15 15:25:00,63.74,63.98,63.74,63.95,31846.0,56.5383,56.7512,56.5383,56.7246,31846.0
2021-12-15 15:30:00,63.96,63.97,63.79,63.85,28518.0,56.7334,56.7423,56.5826,56.6359,28518.0
2021-12-15 15:35:00,63.86,63.92,63.77,63.83,22972.0,56.6447,56.6979,56.5649,56.6181,22972.0
2021-12-15 15:40:00,63.83,63.86,63.81,63.84,25728.0,56.6181,56.6447,56.6004,56.627,25728.0
2021-12-15 15:45:00,63.85,63.85,63.63,63.63,29456.0,56.6359,56.6359,56.4407,56.4407,29456.0
2021-12-15 15:50:00,63.63,63.77,63.6,63.76,132072.0,56.4407,56.5649,56.4141,56.556,132072.0
2021-12-15 15:55:00,63.73,63.92,63.73,63.85,169680.0,56.5294,56.6979,56.5294,56.6359,169680.0
2021-12-16 09:30:00,64.0,64.12,63.91,64.11,20044.0,56.7689,56.8753,56.6891,56.8665,20044.0
2021-12-16 09:35:00,64.13,64.33,64.12,64.29,12598.0,56.8842,57.0616,56.8753,57.0261,12598.0
2021-12-16 09:40:00,64.28,64.49,64.26,64.46,5670.0,57.0173,57.2035,56.9995,57.1769,5670.0
2021-12-16 09:45:00,64.49,64.59,64.46,64.54,7852.0,57.2035,57.2922,57.1769,57.2479,7852.0
2021-12-16 09:50:00,64.5,64.6,64.46,64.5,8674.0,57.2124,57.3011,57.1769,57.2124,8674.0
2021-12-16 09:55:00,64.46,64.5,64.39,64.47,10662.0,57.1769,57.2124,57.1148,57.1858,10662.0
2021-12-16 10:00:00,64.46,64.5,64.35,64.44,13098.0,57.1769,57.2124,57.0794,57.1592,13098.0
2021-12-16 10:05:00,64.45,64.45,64.27,64.31,11748.0,57.1681,57.1681,57.0084,57.0439,11748.0
2021-12-16 10:10:00,64.28,64.5,64.28,64.38,86180.0,57.0173,57.2124,57.0173,57.106,86180.0
2021-12-16 10:15:00,64.38,64.46,64.36,64.45,12952.0,57.106,57.1769,57.0882,57.1681,12952.0
2021-12-16 10:20:00,64.42,64.45,64.35,64.35,8174.0,57.1414,57.1681,57.0794,57.0794,8174.0
2021-12-16 10:25:00,64.36,64.39,64.33,64.36,10870.0,57.0882,57.1148,57.0616,57.0882,10870.0
2021-12-16 10:30:00,64.38,64.45,64.38,64.43,16862.0,57.106,57.1681,57.106,57.1503,16862.0
2021-12-16 10:35:00,64.44,64.5,64.44,64.48,7192.0,57.1592,57.2124,57.1592,57.1947,7192.0
2021-12-16 10:40:00,64.47,64.6,64.45,64.58,7282.0,57.1858,57.3011,57.1681,57.2834,7282.0
2021-12-16 10:45:00,64.59,64.73,64.56,64.71,20564.0,57.2922,57.4164,57.2656,57.3987,20564.0
2021-12-16 10:50:00,64.7,64.83,64.7,64.82,13584.0,57.3898,57.5051,57.3898,57.4963,13584.0
2021-12-16 10:55:00,64.8,64.86,64.78,64.85,14820.0,57.4785,57.5317,57.4608,57.5229,14820.0
2021-12-16 11:00:00,64.86,64.91,64.84,64.86,14022.0,57.5317,57.5761,57.514,57.5317,14022.0
2021-12-16 11:05:00,64.87,65.05,64.84,65.0,51168.0,57.5406,57.7003,57.514,57.6559,51168.0
2021-12-16 11:10:00,65.03,65.07,64.95,64.95,9690.0,57.6825,57.718,57.6116,57.6116,9690.0
2021-12-16 11:15:00,64.86,64.98,64.85,64.9,20126.0,57.5317,57.6382,57.5229,57.5672,20126.0
2021-12-16 11:20:00,64.94,64.94,64.86,64.89,45478.0,57.6027,57.6027,57.5317,57.5583,45478.0
2021-12-16 11:25:00,64.92,64.93,64.74,64.74,7410.0,57.585,57.5938,57.4253,57.4253,7410.0
2021-12-16 11:30:00,64.76,64.84,64.75,64.83,13898.0,57.443,57.514,57.4342,57.5051,13898.0
2021-12-16 11:35:00,64.83,64.86,64.78,64.78,12660.0,57.5051,57.5317,57.4608,57.4608,12660.0
2021-12-16 11:40:00,64.77,64.81,64.74,64.78,11900.0,57.4519,57.4874,57.4253,57.4608,11900.0
2021-12-16 11:45:00,64.78,64.8,64.71,64.79,8706.0,57.4608,57.4785,57.3987,57.4696,8706.0
2021-12-16 11:50:00,64.8,64.81,64.73,64.78,9702.0,57.4785,57.4874,57.4164,57.4608,9702.0
2021-12-16 11:55:00,64.78,64.83,64.7,64.7,19594.0,57.4608,57.5051,57.3898,57.3898,19594.0
2021-12-16 12:00:00,64.7,64.77,64.67,64.72,8422.0,57.3898,57.4519,57.3632,57.4076,8422.0
2021-12-16 12:05:00,64.75,64.82,64.72,64.78,44232.0,57.4342,57.4963,57.4076,57.4608,44232.0
2021-12-16 12:10:00,64.75,64.88,64.74,64.86,24098.0,57.4342,57.5495,57.4253,57.5317,24098.0
2021-12-16 12:15:00,64.88,64.91,64.83,64.91,9844.0,57.5495,57.5761,57.5051,57.5761,9844.0
2021-12-16 12:20:00,64.92,65.05,64.9,64.99,13454.0,57.585,57.7003,57.5672,57.647,13454.0
2021-12-16 12:25:00,64.99,65.0,64.93,64.95,4846.0,57.647,57.6559,57.5938,57.6116,4846.0
2021-12-16 12:30:00,64.94,64.99,64.89,64.92,6780.0,57.6027,57.647,57.5583,57.585,6780.0
2021-12-16 12:35:00,64.92,64.99,64.89,64.92,10450.0,57.585,57.647,57.5583,57.585,10450.0
2021-12-16 12:40:00,64.92,64.96,64.91,64.95,6184.0,57.585,57.6204,57.5761,57.6116,6184.0
2021-12-16 12:45:00,64.92,64.94,64.86,64.89,16568.0,57.585,57.6027,57.5317,57.5583,16568.0
2021-12-16 12:50:00,64.89,64.96,64.89,64.94,5816.0,57.5583,57.6204,57.5583,57.6027,5816.0
2021-12-16 12:55:00,64.95,64.95,64.87,64.89,7278.0,57.6116,57.6116,57.5406,57.5583,7278.0
2021-12-16 13:00:00,64.92,64.95,64.88,64.88,10446.0,57.585,57.6116,57.5495,57.5495,10446.0
2021-12-16 13:05:00,64.86,64.86,64.75,64.75,9410.0,57.5317,57.5317,57.4342,57.4342,9410.0
2021-12-16 13:10:00,64.73,64.85,64.72,64.81,11054.0,57.4164,57.5229,57.4076,57.4874,11054.0
2021-12-16 13:15:00,64.81,64.81,64.71,64.72,19464.0,57.4874,57.4874,57.3987,57.4076,19464.0
2021-12-16 13:20:00,64.74,64.76,64.69,64.7,10130.0,57.4253,57.443,57.3809,57.3898,10130.0
2021-12-16 13:25:00,64.72,64.73,64.67,64.69,5632.0,57.4076,57.4164,57.3632,57.3809,5632.0
2021-12-16 13:30:00,64.69,64.71,64.64,64.67,8372.0,57.3809,57.3987,57.3366,57.3632,8372.0
2021-12-16 13:35:00,64.65,64.65,64.6,64.62,5438.0,57.3455,57.3455,57.3011,57.3189,5438.0
2021-12-16 13:40:00,64.61,64.64,64.61,64.63,114254.0,57.31,57.3366,57.31,57.3277,114254.0
2021-12-16 13:45:00,64.63,64.72,64.63,64.69,7334.0,57.3277,57.4076,57.3277,57.3809,7334.0
2021-12-16 13:50:00,64.71,64.74,64.71,64.73,13534.0,57.3987,57.4253,57.3987,57.4164,13534.0
2021-12-16 13:55:00,64.73,64.74,64.67,64.67,8936.0,57.4164,57.4253,57.3632,57.3632,8936.0
2021-12-16 14:00:00,64.67,64.75,64.67,64.75,6692.0,57.3632,57.4342,57.3632,57.4342,6692.0
2021-12-16 14:05:00,64.76,64.8,64.72,64.77,11632.0,57.443,57.4785,57.4076,57.4519,11632.0
2021-12-16 14:10:00,64.75,64.76,64.67,64.72,10864.0,57.4342,57.443,57.3632,57.4076,10864.0
2021-12-16 14:15:00,64.73,64.74,64.66,64.69,14516.0,57.4164,57.4253,57.3543,57.3809,14516.0
2021-12-16 14:20:00,64.67,64.73,64.67,64.71,17720.0,57.3632,57.4164,57.3632,57.3987,17720.0
2021-12-16 14:25:00,64.7,64.7,64.6,64.62,8904.0,57.3898,57.3898,57.3011,57.3189,8904.0
2021-12-16 14:30:00,64.6,64.61,64.51,64.54,54270.0,57.3011,57.31,57.2213,57.2479,54270.0
2021-12-16 14:35:00,64.54,64.66,64.52,64.65,12160.0,57.2479,57.3543,57.2301,57.3455,12160.0
2021-12-16 14:40:00,64.64,64.66,64.47,64.52,20982.0,57.3366,57.3543,57.1858,57.2301,20982.0
2021-12-16 14:45:00,64.52,64.53,64.27,64.27,21754.0,57.2301,57.239,57.0084,57.0084,21754.0
2021-12-16 14:50:00,64.28,64.29,64.19,64.19,56228.0,57.0173,57.0261,56.9374,56.9374,56228.0
2021-12-16 14:55:00,64.21,64.32,64.17,64.32,93430.0,56.9552,57.0527,56.9197,57.0527,93430.0
2021-12-16 15:00:00,64.32,64.39,64.24,64.26,21494.0,57.0527,57.1148,56.9818,56.9995,21494.0
2021-12-16 15:05:00,64.25,64.26,64.15,64.15,60728.0,56.9907,56.9995,56.902,56.902,60728.0
2021-12-16 15:10:00,64.17,64.23,64.11,64.21,44780.0,56.9197,56.9729,56.8665,56.9552,44780.0
2021-12-16 15:15:00,64.23,64.28,64.21,64.25,33910.0,56.9729,57.0173,56.9552,56.9907,33910.0
2021-12-16 15:20:00,64.25,64.36,64.25,64.25,46648.0,56.9907,57.0882,56.9907,56.9907,46648.0
2021-12-16 15:25:00,64.25,64.43,64.25,64.41,16522.0,56.9907,57.1503,56.9907,57.1326,16522.0
2021-12-16 15:30:00,64.4,64.42,64.25,64.39,63266.0,57.1237,57.1414,56.9907,57.1148,63266.0
2021-12-16 15:35:00,64.38,64.46,64.35,64.43,48800.0,57.106,57.1769,57.0794,57.1503,48800.0
2021-12-16 15:40:00,64.44,64.49,64.32,64.32,121802.0,57.1592,57.2035,57.0527,57.0527,121802.0
2021-12-16 15:45:00,64.32,64.36,64.3,64.34,59578.0,57.0527,57.0882,57.035,57.0705,59578.0
2021-12-16 15:50:00,64.34,64.44,64.29,64.32,156012.0,57.0705,57.1592,57.0261,57.0527,156012.0
2021-12-16 15:55:00,64.32,64.32,64.2,64.28,412896.0,57.0527,57.0527,56.9463,57.0173,412896.0
2021-12-17 09:30:00,64.01,64.26,63.99,64.19,805230.0,56.7778,56.9995,56.76,56.9374,805230.0
2021-12-17 09:35:00,64.21,64.32,64.07,64.07,10700.0,56.9552,57.0527,56.831,56.831,10700.0
2021-12-17 09:40:00,64.05,64.05,63.87,63.87,20584.0,56.8133,56.8133,56.6536,56.6536,20584.0
2021-12-17 09:45:00,63.81,63.81,63.46,63.62,15086.0,56.6004,56.6004,56.2899,56.4318,15086.0
2021-12-17 09:50:00,63.69,63.69,63.52,63.59,10190.0,56.4939,56.4939,56.3431,56.4052,10190.0
2021-12-17 09:55:00,63.52,63.59,63.38,63.57,11160.0,56.3431,56.4052,56.219,56.3875,11160.0
2021-12-17 10:00:00,63.6,63.63,63.38,63.46,13338.0,56.4141,56.4407,56.219,56.2899,13338.0
2021-12-17 10:05:00,63.46,63.65,63.46,63.65,15914.0,56.2899,56.4584,56.2899,56.4584,15914.0
2021-12-17 10:10:00,63.59,63.6,63.42,63.47,12618.0,56.4052,56.4141,56.2544,56.2988,12618.0
2021-12-17 10:15:00,63.46,63.6,63.42,63.51,11394.0,56.2899,56.4141,56.2544,56.3343,11394.0
2021-12-17 10:20:00,63.49,63.5,63.29,63.29,8248.0,56.3165,56.3254,56.1391,56.1391,8248.0
2021-12-17 10:25:00,63.27,63.27,63.15,63.16,14234.0,56.1214,56.1214,56.0149,56.0238,14234.0
2021-12-17 10:30:00,63.14,63.31,63.13,63.26,13794.0,56.0061,56.1569,55.9972,56.1125,13794.0
2021-12-17 10:35:00,63.28,63.41,63.26,63.36,36436.0,56.1303,56.2456,56.1125,56.2012,36436.0
2021-12-17 10:40:00,63.4,63.52,63.31,63.49,19108.0,56.2367,56.3431,56.1569,56.3165,19108.0
2021-12-17 10:45:00,63.51,63.67,63.49,63.63,19496.0,56.3343,56.4762,56.3165,56.4407,19496.0
2021-12-17 10:50:00,63.63,63.63,63.46,63.48,30246.0,56.4407,56.4407,56.2899,56.3077,30246.0
2021-12-17 10:55:00,63.43,63.72,63.43,63.61,36870.0,56.2633,56.5205,56.2633,56.423,36870.0
2021-12-17 11:00:00,63.62,63.66,63.54,63.57,14508.0,56.4318,56.4673,56.3609,56.3875,14508.0
2021-12-17 11:05:00,63.56,63.65,63.51,63.57,27990.0,56.3786,56.4584,56.3343,56.3875,27990.0
2021-12-17 11:10:00,63.57,63.7,63.53,63.66,24568.0,56.3875,56.5028,56.352,56.4673,24568.0
2021-12-17 11:15:00,63.66,63.8,63.61,63.77,19978.0,56.4673,56.5915,56.423,56.5649,19978.0
2021-12-17 11:20:00,63.77,63.97,63.7,63.97,25554.0,56.5649,56.7423,56.5028,56.7423,25554.0
2021-12-17 11:25:00,63.96,64.08,63.93,63.98,32234.0,56.7334,56.8399,56.7068,56.7512,32234.0
2021-12-17 11:30:00,63.94,64.05,63.94,63.98,14668.0,56.7157,56.8133,56.7157,56.7512,14668.0
2021-12-17 11:35:00,63.99,63.99,63.76,63.78,13536.0,56.76,56.76,56.556,56.5738,13536.0
2021-12-17 11:40:00,63.78,63.85,63.76,63.76,10456.0,56.5738,56.6359,56.556,56.556,10456.0
2021-12-17 11:45:00,63.74,63.77,63.63,63.63,15266.0,56.5383,56.5649,56.4407,56.4407,15266.0
2021-12-17 11:50:00,63.62,63.74,63.56,63.62,10754.0,56.4318,56.5383,56.3786,56.4318,10754.0
2021-12-17 11:55:00,63.62,63.69,63.54,63.63,14330.0,56.4318,56.4939,56.3609,56.4407,14330.0
2021-12-17 12:00:00,63.63,63.68,63.58,63.68,7858.0,56.4407,56.4851,56.3964,56.4851,7858.0
2021-12-17 12:05:00,63.67,63.76,63.62,63.64,13524.0,56.4762,56.556,56.4318,56.4496,13524.0
2021-12-17 12:10:00,63.65,63.71,63.63,63.65,8002.0,56.4584,56.5117,56.4407,56.4584,8002.0
2021-12-17 12:15:00,63.65,63.7,63.62,63.62,8486.0,56.4584,56.5028,56.4318,56.4318,8486.0
2021-12-17 12:20:00,63.63,63.69,63.63,63.69,5336.0,56.4407,56.4939,56.4407,56.4939,5336.0
2021-12-17 12:25:00,63.66,63.67,63.43,63.54,22066.0,56.4673,56.4762,56.2633,56.3609,22066.0
2021-12-17 12:30:00,63.51,63.65,63.51,63.6,8718.0,56.3343,56.4584,56.3343,56.4141,8718.0
2021-12-17 12:35:00,63.61,63.74,63.59,63.74,11580.0,56.423,56.5383,56.4052,56.5383,11580.0
2021-12-17 12:40:00,63.8,63.83,63.74,63.75,8650.0,56.5915,56.6181,56.5383,56.5471,8650.0
2021-12-17 12:45:00,63.76,63.81,63.76,63.77,8424.0,56.556,56.6004,56.556,56.5649,8424.0
2021-12-17 12:50:00,63.76,63.79,63.74,63.74,6910.0,56.556,56.5826,56.5383,56.5383,6910.0
2021-12-17 12:55:00,63.77,63.79,63.73,63.74,9258.0,56.5649,56.5826,56.5294,56.5383,9258.0
2021-12-17 13:00:00,63.71,63.72,63.59,63.72,11652.0,56.5117,56.5205,56.4052,56.5205,11652.0
2021-12-17 13:05:00,63.7,63.7,63.63,63.63,6160.0,56.5028,56.5028,56.4407,56.4407,6160.0
2021-12-17 13:10:00,63.6,63.62,63.55,63.57,7174.0,56.4141,56.4318,56.3697,56.3875,7174.0
2021-12-17 13:15:00,63.56,63.6,63.55,63.6,6494.0,56.3786,56.4141,56.3697,56.4141,6494.0
2021-12-17 13:20:00,63.59,63.65,63.58,63.65,9654.0,56.4052,56.4584,56.3964,56.4584,9654.0
2021-12-17 13:25:00,63.64,63.71,63.63,63.71,8280.0,56.4496,56.5117,56.4407,56.5117,8280.0
2021-12-17 13:30:00,63.68,63.76,63.63,63.73,8182.0,56.4851,56.556,56.4407,56.5294,8182.0
2021-12-17 13:35:00,63.73,63.79,63.72,63.74,10026.0,56.5294,56.5826,56.5205,56.5383,10026.0
2021-12-17 13:40:00,63.73,63.85,63.73,63.85,16742.0,56.5294,56.6359,56.5294,56.6359,16742.0
2021-12-17 13:45:00,63.87,64.0,63.84,63.96,33264.0,56.6536,56.7689,56.627,56.7334,33264.0
2021-12-17 13:50:00,63.94,63.94,63.87,63.91,10036.0,56.7157,56.7157,56.6536,56.6891,10036.0
2021-12-17 13:55:00,63.9,64.07,63.89,64.03,26106.0,56.6802,56.831,56.6713,56.7955,26106.0
2021-12-17 14:00:00,64.03,64.08,64.02,64.07,16990.0,56.7955,56.8399,56.7866,56.831,16990.0
2021-12-17 14:05:00,64.06,64.06,63.98,63.99,22142.0,56.8221,56.8221,56.7512,56.76,22142.0
2021-12-17 14:10:00,63.97,63.98,63.83,63.85,29474.0,56.7423,56.7512,56.6181,56.6359,29474.0
2021-12-17 14:15:00,63.83,63.87,63.76,63.76,7024.0,56.6181,56.6536,56.556,56.556,7024.0
2021-12-17 14:20:00,63.78,63.82,63.76,63.76,9852.0,56.5738,56.6092,56.556,56.556,9852.0
2021-12-17 14:25:00,63.74,63.79,63.71,63.72,15092.0,56.5383,56.5826,56.5117,56.5205,15092.0
2021-12-17 14:30:00,63.71,63.72,63.67,63.67,23542.0,56.5117,56.5205,56.4762,56.4762,23542.0
2021-12-17 14:35:00,63.67,63.67,63.55,63.58,11128.0,56.4762,56.4762,56.3697,56.3964,11128.0
2021-12-17 14:40:00,63.57,63.59,63.51,63.59,23418.0,56.3875,56.4052,56.3343,56.4052,23418.0
2021-12-17 14:45:00,63.6,63.69,63.6,63.69,3918.0,56.4141,56.4939,56.4141,56.4939,3918.0
2021-12-17 14:50:00,63.67,63.67,63.6,63.61,16056.0,56.4762,56.4762,56.4141,56.423,16056.0
2021-12-17 14:55:00,63.59,63.72,63.59,63.72,16900.0,56.4052,56.5205,56.4052,56.5205,16900.0
2021-12-17 15:00:00,63.72,63.79,63.67,63.67,19474.0,56.5205,56.5826,56.4762,56.4762,19474.0
2021-12-17 15:05:00,63.69,63.74,63.69,63.71,11632.0,56.4939,56.5383,56.4939,56.5117,11632.0
2021-12-17 15:10:00,63.7,63.7,63.62,63.63,11092.0,56.5028,56.5028,56.4318,56.4407,11092.0
2021-12-17 15:15:00,63.63,63.64,63.5,63.64,16216.0,56.4407,56.4496,56.3254,56.4496,16216.0
2021-12-17 15:20:00,63.63,63.63,63.56,63.57,14588.0,56.4407,56.4407,56.3786,56.3875,14588.0
2021-12-17 15:25:00,63.57,63.59,63.52,63.56,16042.0,56.3875,56.4052,56.3431,56.3786,16042.0
2021-12-17 15:30:00,63.57,63.65,63.55,63.63,28878.0,56.3875,56.4584,56.3697,56.4407,28878.0
2021-12-17 15:35:00,63.65,63.66,63.47,63.55,21778.0,56.4584,56.4673,56.2988,56.3697,21778.0
2021-12-17 15:40:00,63.55,63.58,63.48,63.48,31084.0,56.3697,56.3964,56.3077,56.3077,31084.0
2021-12-17 15:45:00,63.47,63.47,63.32,63.32,43076.0,56.2988,56.2988,56.1657,56.1657,43076.0
2021-12-17 15:50:00,63.29,63.33,63.19,63.25,68786.0,56.1391,56.1746,56.0504,56.1036,68786.0
2021-12-17 15:55:00,63.23,63.46,63.23,63.42,256472.0,56.0859,56.2899,56.0859,56.2544,256472.0
2021-12-20 09:30:00,62.77,63.09,62.67,63.07,50282.0,55.6779,55.9617,55.5892,55.944,50282.0
2021-12-20 09:35:00,63.04,63.12,62.92,62.92,29222.0,55.9174,55.9883,55.8109,55.8109,29222.0
2021-12-20 09:40:00,62.95,63.01,62.52,62.63,25526.0,55.8375,55.8908,55.4561,55.5537,25526.0
2021-12-20 09:45:00,62.66,62.66,62.34,62.34,12726.0,55.5803,55.5803,55.2965,55.2965,12726.0
2021-12-20 09:50:00,62.33,62.51,62.24,62.29,18500.0,55.2876,55.4473,55.2078,55.2521,18500.0
2021-12-20 09:55:00,62.35,62.45,62.22,62.38,23520.0,55.3053,55.394,55.19,55.3319,23520.0
2021-12-20 10:00:00,62.38,62.74,62.37,62.74,14282.0,55.3319,55.6513,55.3231,55.6513,14282.0
2021-12-20 10:05:00,62.83,62.83,62.51,62.59,16690.0,55.7311,55.7311,55.4473,55.5182,16690.0
2021-12-20 10:10:00,62.57,62.72,62.52,62.54,31642.0,55.5005,55.6335,55.4561,55.4739,31642.0
2021-12-20 10:15:00,62.49,62.63,62.44,62.55,16324.0,55.4295,55.5537,55.3852,55.4827,16324.0
2021-12-20 10:20:00,62.6,62.66,62.56,62.6,14870.0,55.5271,55.5803,55.4916,55.5271,14870.0
2021-12-20 10:25:00,62.56,62.63,62.47,62.52,14164.0,55.4916,55.5537,55.4118,55.4561,14164.0
2021-12-20 10:30:00,62.52,62.56,62.45,62.53,12522.0,55.4561,55.4916,55.394,55.465,12522.0
2021-12-20 10:35:00,62.54,62.58,62.47,62.57,18264.0,55.4739,55.5093,55.4118,55.5005,18264.0
2021-12-20 10:40:00,62.58,62.65,62.51,62.52,34798.0,55.5093,55.5714,55.4473,55.4561,34798.0
2021-12-20 10:45:00,62.53,62.62,62.53,62.55,9884.0,55.465,55.5448,55.465,55.4827,9884.0
2021-12-20 10:50:00,62.54,62.54,62.44,62.52,7542.0,55.4739,55.4739,55.3852,55.4561,7542.0
2021-12-20 10:55:00,62.54,62.63,62.49,62.6,10796.0,55.4739,55.5537,55.4295,55.5271,10796.0
2021-12-20 11:00:00,62.6,62.69,62.59,62.67,7222.0,55.5271,55.6069,55.5182,55.5892,7222.0
2021-12-20 11:05:00,62.74,62.9,62.74,62.9,16442.0,55.6513,55.7932,55.6513,55.7932,16442.0
2021-12-20 11:10:00,62.85,63.0,62.85,62.97,11650.0,55.7488,55.8819,55.7488,55.8553,11650.0
2021-12-20 11:15:00,62.99,63.04,62.96,63.02,24658.0,55.873,55.9174,55.8464,55.8996,24658.0
2021-12-20 11:20:00,62.99,63.03,62.94,63.0,18804.0,55.873,55.9085,55.8287,55.8819,18804.0
2021-12-20 11:25:00,62.99,63.01,62.92,62.93,11756.0,55.873,55.8908,55.8109,55.8198,11756.0
2021-12-20 11:30:00,62.95,62.99,62.92,62.94,14224.0,55.8375,55.873,55.8109,55.8287,14224.0
2021-12-20 11:35:00,62.94,62.94,62.88,62.9,11144.0,55.8287,55.8287,55.7754,55.7932,11144.0
2021-12-20 11:40:00,62.91,62.93,62.82,62.88,19306.0,55.8021,55.8198,55.7222,55.7754,19306.0
2021-12-20 11:45:00,62.9,62.9,62.77,62.9,11676.0,55.7932,55.7932,55.6779,55.7932,11676.0
2021-12-20 11:50:00,62.93,63.07,62.9,63.06,20528.0,55.8198,55.944,55.7932,55.9351,20528.0
2021-12-20 11:55:00,63.05,63.08,63.02,63.05,14020.0,55.9262,55.9528,55.8996,55.9262,14020.0
2021-12-20 12:00:00,63.06,63.12,63.06,63.07,11530.0,55.9351,55.9883,55.9351,55.944,11530.0
2021-12-20 12:05:00,63.09,63.09,63.02,63.04,13740.0,55.9617,55.9617,55.8996,55.9174,13740.0
2021-12-20 12:10:00,63.06,63.1,63.0,63.09,19108.0,55.9351,55.9706,55.8819,55.9617,19108.0
2021-12-20 12:15:00,63.09,63.17,63.07,63.17,15242.0,55.9617,56.0327,55.944,56.0327,15242.0
2021-12-20 12:20:00,63.19,63.19,63.09,63.09,16568.0,56.0504,56.0504,55.9617,55.9617,16568.0
2021-12-20 12:25:00,63.1,63.11,63.08,63.1,5228.0,55.9706,55.9795,55.9528,55.9706,5228.0
2021-12-20 12:30:00,63.1,63.1,62.91,62.94,12548.0,55.9706,55.9706,55.8021,55.8287,12548.0
2021-12-20 12:35:00,62.95,63.15,62.95,63.13,7758.0,55.8375,56.0149,55.8375,55.9972,7758.0
2021-12-20 12:40:00,63.15,63.23,63.07,63.11,20192.0,56.0149,56.0859,55.944,55.9795,20192.0
2021-12-20 12:45:00,63.08,63.21,63.08,63.21,5578.0,55.9528,56.0682,55.9528,56.0682,5578.0
2021-12-20 12:50:00,63.21,63.34,63.21,63.34,20040.0,56.0682,56.1835,56.0682,56.1835,20040.0
2021-12-20 12:55:00,63.33,63.37,63.19,63.19,12114.0,56.1746,56.2101,56.0504,56.0504,12114.0
2021-12-20 13:00:00,63.21,63.23,63.17,63.23,15148.0,56.0682,56.0859,56.0327,56.0859,15148.0
2021-12-20 13:05:00,63.23,63.35,63.23,63.33,18198.0,56.0859,56.1923,56.0859,56.1746,18198.0
2021-12-20 13:10:00,63.35,63.35,63.26,63.35,19724.0,56.1923,56.1923,56.1125,56.1923,19724.0
2021-12-20 13:15:00,63.37,63.37,63.29,63.32,12846.0,56.2101,56.2101,56.1391,56.1657,12846.0
2021-12-20 13:20:00,63.31,63.33,63.27,63.3,13074.0,56.1569,56.1746,56.1214,56.148,13074.0
2021-12-20 13:25:00,63.3,63.43,63.3,63.37,23398.0,56.148,56.2633,56.148,56.2101,23398.0
2021-12-20 13:30:00,63.35,63.42,63.31,63.35,18892.0,56.1923,56.2544,56.1569,56.1923,18892.0
2021-12-20 13:35:00,63.41,63.5,63.4,63.49,5342.0,56.2456,56.3254,56.2367,56.3165,5342.0
2021-12-20 13:40:00,63.48,63.55,63.45,63.55,19274.0,56.3077,56.3697,56.281,56.3697,19274.0
2021-12-20 13:45:00,63.52,63.58,63.45,63.58,11406.0,56.3431,56.3964,56.281,56.3964,11406.0
2021-12-20 13:50:00,63.55,63.62,63.54,63.61,19156.0,56.3697,56.4318,56.3609,56.423,19156.0
2021-12-20 13:55:00,63.64,63.71,63.56,63.59,21322.0,56.4496,56.5117,56.3786,56.4052,21322.0
2021-12-20 14:00:00,63.59,63.67,63.59,63.63,14856.0,56.4052,56.4762,56.4052,56.4407,14856.0
2021-12-20 14:05:00,63.62,63.63,63.57,63.6,19024.0,56.4318,56.4407,56.3875,56.4141,19024.0
2021-12-20 14:10:00,63.61,63.62,63.56,63.6,10980.0,56.423,56.4318,56.3786,56.4141,10980.0
2021-12-20 14:15:00,63.6,63.62,63.52,63.52,16346.0,56.4141,56.4318,56.3431,56.3431,16346.0
2021-12-20 14:20:00,63.52,63.62,63.49,63.57,15358.0,56.3431,56.4318,56.3165,56.3875,15358.0
2021-12-20 14:25:00,63.59,63.65,63.58,63.61,13130.0,56.4052,56.4584,56.3964,56.423,13130.0
2021-12-20 14:30:00,63.62,63.64,63.55,63.63,17574.0,56.4318,56.4496,56.3697,56.4407,17574.0
2021-12-20 14:35:00,63.62,63.62,63.56,63.58,5510.0,56.4318,56.4318,56.3786,56.3964,5510.0
2021-12-20 14:40:00,63.6,63.61,63.56,63.56,7322.0,56.4141,56.423,56.3786,56.3786,7322.0
2021-12-20 14:45:00,63.56,63.6,63.55,63.6,11660.0,56.3786,56.4141,56.3697,56.4141,11660.0
2021-12-20 14:50:00,63.62,63.63,63.59,63.63,9878.0,56.4318,56.4407,56.4052,56.4407,9878.0
2021-12-20 14:55:00,63.63,63.68,63.61,63.62,14612.0,56.4407,56.4851,56.423,56.4318,14612.0
2021-12-20 15:00:00,63.65,63.71,63.64,63.67,9384.0,56.4584,56.5117,56.4496,56.4762,9384.0
2021-12-20 15:05:00,63.66,63.73,63.64,63.71,12342.0,56.4673,56.5294,56.4496,56.5117,12342.0
2021-12-20 15:10:00,63.72,63.73,63.68,63.7,18172.0,56.5205,56.5294,56.4851,56.5028,18172.0
2021-12-20 15:15:00,63.71,63.75,63.68,63.7,20808.0,56.5117,56.5471,56.4851,56.5028,20808.0
2021-12-20 15:20:00,63.71,63.74,63.67,63.69,8746.0,56.5117,56.5383,56.4762,56.4939,8746.0
2021-12-20 15:25:00,63.67,63.8,63.63,63.77,13906.0,56.4762,56.5915,56.4407,56.5649,13906.0
2021-12-20 15:30:00,63.76,63.77,63.69,63.69,20448.0,56.556,56.5649,56.4939,56.4939,20448.0
2021-12-20 15:35:00,63.7,63.71,63.58,63.62,19042.0,56.5028,56.5117,56.3964,56.4318,19042.0
2021-12-20 15:40:00,63.6,63.63,63.55,63.63,30270.0,56.4141,56.4407,56.3697,56.4407,30270.0
2021-12-20 15:45:00,63.62,63.8,63.62,63.79,27758.0,56.4318,56.5915,56.4318,56.5826,27758.0
2021-12-20 15:50:00,63.79,63.91,63.79,63.85,63692.0,56.5826,56.6891,56.5826,56.6359,63692.0
2021-12-20 15:55:00,63.85,63.97,63.77,63.77,232066.0,56.6359,56.7423,56.5649,56.5649,232066.0
2021-12-21 09:30:00,64.29,64.77,64.17,64.77,53136.0,57.0261,57.4519,56.9197,57.4519,53136.0
2021-12-21 09:35:00,64.71,65.08,64.69,64.96,32688.0,57.3987,57.7269,57.3809,57.6204,32688.0
2021-12-21 09:40:00,65.01,65.02,64.75,64.77,15924.0,57.6648,57.6737,57.4342,57.4519,15924.0
2021-12-21 09:45:00,64.72,64.86,64.64,64.69,12788.0,57.4076,57.5317,57.3366,57.3809,12788.0
2021-12-21 09:50:00,64.63,64.74,64.53,64.72,9876.0,57.3277,57.4253,57.239,57.4076,9876.0
2021-12-21 09:55:00,64.72,64.75,64.63,64.71,11772.0,57.4076,57.4342,57.3277,57.3987,11772.0
2021-12-21 10:00:00,64.71,64.71,64.59,64.6,6768.0,57.3987,57.3987,57.2922,57.3011,6768.0
2021-12-21 10:05:00,64.59,64.67,64.5,64.67,14764.0,57.2922,57.3632,57.2124,57.3632,14764.0
2021-12-21 10:10:00,64.67,64.8,64.67,64.73,16682.0,57.3632,57.4785,57.3632,57.4164,16682.0
2021-12-21 10:15:00,64.77,64.9,64.77,64.83,9300.0,57.4519,57.5672,57.4519,57.5051,9300.0
2021-12-21 10:20:00,64.86,65.0,64.85,64.95,30526.0,57.5317,57.6559,57.5229,57.6116,30526.0
2021-12-21 10:25:00,64.92,64.92,64.76,64.84,9576.0,57.585,57.585,57.443,57.514,9576.0
2021-12-21 10:30:00,64.85,64.93,64.82,64.84,13754.0,57.5229,57.5938,57.4963,57.514,13754.0
2021-12-21 10:35:00,64.85,64.91,64.77,64.78,14926.0,57.5229,57.5761,57.4519,57.4608,14926.0
2021-12-21 10:40:00,64.78,64.83,64.74,64.79,6904.0,57.4608,57.5051,57.4253,57.4696,6904.0
2021-12-21 10:45:00,64.77,64.83,64.71,64.74,19172.0,57.4519,57.5051,57.3987,57.4253,19172.0
2021-12-21 10:50:00,64.72,64.76,64.64,64.7,29658.0,57.4076,57.443,57.3366,57.3898,29658.0
2021-12-21 10:55:00,64.68,64.74,64.64,64.64,20950.0,57.3721,57.4253,57.3366,57.3366,20950.0
2021-12-21 11:00:00,64.66,64.66,64.53,64.55,21440.0,57.3543,57.3543,57.239,57.2568,21440.0
2021-12-21 11:05:00,64.56,64.62,64.53,64.53,14964.0,57.2656,57.3189,57.239,57.239,14964.0
2021-12-21 11:10:00,64.56,64.59,64.45,64.47,27454.0,57.2656,57.2922,57.1681,57.1858,27454.0
2021-12-21 11:15:00,64.43,64.44,64.36,64.41,17448.0,57.1503,57.1592,57.0882,57.1326,17448.0
2021-12-21 11:20:00,64.39,64.43,64.37,64.38,14960.0,57.1148,57.1503,57.0971,57.106,14960.0
2021-12-21 11:25:00,64.36,64.38,64.27,64.29,10116.0,57.0882,57.106,57.0084,57.0261,10116.0
2021-12-21 11:30:00,64.3,64.36,64.26,64.31,16340.0,57.035,57.0882,56.9995,57.0439,16340.0
2021-12-21 11:35:00,64.3,64.33,64.28,64.31,6858.0,57.035,57.0616,57.0173,57.0439,6858.0
2021-12-21 11:40:00,64.33,64.48,64.29,64.47,29972.0,57.0616,57.1947,57.0261,57.1858,29972.0
2021-12-21 11:45:00,64.46,64.65,64.46,64.64,42908.0,57.1769,57.3455,57.1769,57.3366,42908.0
2021-12-21 11:50:00,64.61,64.67,64.58,64.63,14572.0,57.31,57.3632,57.2834,57.3277,14572.0
2021-12-21 11:55:00,64.62,64.68,64.54,64.55,17518.0,57.3189,57.3721,57.2479,57.2568,17518.0
2021-12-21 12:00:00,64.58,64.64,64.56,64.62,28442.0,57.2834,57.3366,57.2656,57.3189,28442.0
2021-12-21 12:05:00,64.62,64.76,64.61,64.76,13638.0,57.3189,57.443,57.31,57.443,13638.0
2021-12-21 12:10:00,64.76,64.83,64.73,64.8,12040.0,57.443,57.5051,57.4164,57.4785,12040.0
2021-12-21 12:15:00,64.82,64.82,64.75,64.76,10444.0,57.4963,57.4963,57.4342,57.443,10444.0
2021-12-21 12:20:00,64.76,64.76,64.73,64.74,14758.0,57.443,57.443,57.4164,57.4253,14758.0
2021-12-21 12:25:00,64.74,64.76,64.67,64.74,21902.0,57.4253,57.443,57.3632,57.4253,21902.0
2021-12-21 12:30:00,64.72,64.76,64.67,64.7,14786.0,57.4076,57.443,57.3632,57.3898,14786.0
2021-12-21 12:35:00,64.7,64.79,64.7,64.79,9178.0,57.3898,57.4696,57.3898,57.4696,9178.0
2021-12-21 12:40:00,64.78,64.81,64.78,64.78,7734.0,57.4608,57.4874,57.4608,57.4608,7734.0
2021-12-21 12:45:00,64.78,64.8,64.74,64.79,13624.0,57.4608,57.4785,57.4253,57.4696,13624.0
2021-12-21 12:50:00,64.81,64.81,64.74,64.78,14238.0,57.4874,57.4874,57.4253,57.4608,14238.0
2021-12-21 12:55:00,64.82,64.84,64.74,64.8,14234.0,57.4963,57.514,57.4253,57.4785,14234.0
2021-12-21 13:00:00,64.81,64.85,64.75,64.75,11770.0,57.4874,57.5229,57.4342,57.4342,11770.0
2021-12-21 13:05:00,64.76,64.83,64.76,64.81,18646.0,57.443,57.5051,57.443,57.4874,18646.0
2021-12-21 13:10:00,64.81,64.85,64.78,64.78,13306.0,57.4874,57.5229,57.4608,57.4608,13306.0
2021-12-21 13:15:00,64.79,64.8,64.75,64.76,9516.0,57.4696,57.4785,57.4342,57.443,9516.0
2021-12-21 13:20:00,64.76,64.81,64.76,64.8,15694.0,57.443,57.4874,57.443,57.4785,15694.0
2021-12-21 13:25:00,64.79,64.83,64.77,64.77,16786.0,57.4696,57.5051,57.4519,57.4519,16786.0
2021-12-21 13:30:00,64.78,64.83,64.77,64.79,10176.0,57.4608,57.5051,57.4519,57.4696,10176.0
2021-12-21 13:35:00,64.75,64.81,64.75,64.76,10304.0,57.4342,57.4874,57.4342,57.443,10304.0
2021-12-21 13:40:00,64.77,64.77,64.7,64.73,11930.0,57.4519,57.4519,57.3898,57.4164,11930.0
2021-12-21 13:45:00,64.73,64.73,64.68,64.72,9418.0,57.4164,57.4164,57.3721,57.4076,9418.0
2021-12-21 13:50:00,64.71,64.72,64.65,64.66,16800.0,57.3987,57.4076,57.3455,57.3543,16800.0
2021-12-21 13:55:00,64.66,64.7,64.66,64.66,12440.0,57.3543,57.3898,57.3543,57.3543,12440.0
2021-12-21 14:00:00,64.66,64.67,64.61,64.66,23290.0,57.3543,57.3632,57.31,57.3543,23290.0
2021-12-21 14:05:00,64.64,64.66,64.54,64.57,17494.0,57.3366,57.3543,57.2479,57.2745,17494.0
2021-12-21 14:10:00,64.54,64.56,64.5,64.51,22536.0,57.2479,57.2656,57.2124,57.2213,22536.0
2021-12-21 14:15:00,64.49,64.51,64.44,64.45,16660.0,57.2035,57.2213,57.1592,57.1681,16660.0
2021-12-21 14:20:00,64.45,64.47,64.31,64.33,16830.0,57.1681,57.1858,57.0439,57.0616,16830.0
2021-12-21 14:25:00,64.35,64.42,64.33,64.35,12250.0,57.0794,57.1414,57.0616,57.0794,12250.0
2021-12-21 14:30:00,64.36,64.41,64.35,64.41,18186.0,57.0882,57.1326,57.0794,57.1326,18186.0
2021-12-21 14:35:00,64.42,64.52,64.42,64.44,34794.0,57.1414,57.2301,57.1414,57.1592,34794.0
2021-12-21 14:40:00,64.41,64.43,64.36,64.36,11870.0,57.1326,57.1503,57.0882,57.0882,11870.0
2021-12-21 14:45:00,64.37,64.45,64.36,64.43,22306.0,57.0971,57.1681,57.0882,57.1503,22306.0
2021-12-21 14:50:00,64.42,64.44,64.38,64.39,8926.0,57.1414,57.1592,57.106,57.1148,8926.0
2021-12-21 14:55:00,64.39,64.45,64.36,64.42,22898.0,57.1148,57.1681,57.0882,57.1414,22898.0
2021-12-21 15:00:00,64.41,64.41,64.32,64.32,14682.0,57.1326,57.1326,57.0527,57.0527,14682.0
2021-12-21 15:05:00,64.32,64.33,64.21,64.23,22630.0,57.0527,57.0616,56.9552,56.9729,22630.0
2021-12-21 15:10:00,64.23,64.25,64.16,64.25,25224.0,56.9729,56.9907,56.9108,56.9907,25224.0
2021-12-21 15:15:00,64.25,64.38,64.22,64.38,11080.0,56.9907,57.106,56.964,57.106,11080.0
2021-12-21 15:20:00,64.41,64.54,64.4,64.44,19642.0,57.1326,57.2479,57.1237,57.1592,19642.0
2021-12-21 15:25:00,64.42,64.52,64.42,64.46,28614.0,57.1414,57.2301,57.1414,57.1769,28614.0
2021-12-21 15:30:00,64.44,64.46,64.34,64.35,32432.0,57.1592,57.1769,57.0705,57.0794,32432.0
2021-12-21 15:35:00,64.35,64.38,64.28,64.31,43414.0,57.0794,57.106,57.0173,57.0439,43414.0
2021-12-21 15:40:00,64.31,64.39,64.31,64.32,29424.0,57.0439,57.1148,57.0439,57.0527,29424.0
2021-12-21 15:45:00,64.33,64.33,64.26,64.26,102398.0,57.0616,57.0616,56.9995,56.9995,102398.0
2021-12-21 15:50:00,64.28,64.39,64.24,64.38,73762.0,57.0173,57.1148,56.9818,57.106,73762.0
2021-12-21 15:55:00,64.37,64.38,64.24,64.25,358646.0,57.0971,57.106,56.9818,56.9907,358646.0
2021-12-22 09:30:00,64.01,64.43,64.0,64.38,98508.0,57.2613,57.637,57.2524,57.5923,98508.0
2021-12-22 09:35:00,64.4,64.67,64.32,64.45,44058.0,57.6102,57.8517,57.5386,57.6549,44058.0
2021-12-22 09:40:00,64.4,64.63,64.33,64.36,69124.0,57.6102,57.816,57.5476,57.5744,69124.0
2021-12-22 09:45:00,64.32,64.45,64.22,64.42,25324.0,57.5386,57.6549,57.4492,57.6281,25324.0
2021-12-22 09:50:00,64.48,64.66,64.45,64.47,20486.0,57.6818,57.8428,57.6549,57.6728,20486.0
2021-12-22 09:55:00,64.49,64.57,64.39,64.46,17494.0,57.6907,57.7623,57.6013,57.6639,17494.0
2021-12-22 10:00:00,64.45,64.7,64.45,64.7,13384.0,57.6549,57.8786,57.6549,57.8786,13384.0
2021-12-22 10:05:00,64.72,64.75,64.63,64.68,14380.0,57.8965,57.9233,57.816,57.8607,14380.0
2021-12-22 10:10:00,64.67,64.7,64.51,64.56,28548.0,57.8517,57.8786,57.7086,57.7533,28548.0
2021-12-22 10:15:00,64.54,64.6,64.5,64.51,9318.0,57.7354,57.7891,57.6997,57.7086,9318.0
2021-12-22 10:20:00,64.49,64.55,64.4,64.52,11962.0,57.6907,57.7444,57.6102,57.7176,11962.0
2021-12-22 10:25:00,64.53,64.64,64.52,64.53,24578.0,57.7265,57.8249,57.7176,57.7265,24578.0
2021-12-22 10:30:00,64.51,64.55,64.42,64.5,31978.0,57.7086,57.7444,57.6281,57.6997,31978.0
2021-12-22 10:35:00,64.53,64.61,64.51,64.54,19974.0,57.7265,57.7981,57.7086,57.7354,19974.0
2021-12-22 10:40:00,64.53,64.69,64.48,64.69,20752.0,57.7265,57.8696,57.6818,57.8696,20752.0
2021-12-22 10:45:00,64.69,64.74,64.66,64.69,22056.0,57.8696,57.9144,57.8428,57.8696,22056.0
2021-12-22 10:50:00,64.68,64.78,64.65,64.78,34066.0,57.8607,57.9501,57.8338,57.9501,34066.0
2021-12-22 10:55:00,64.76,64.79,64.75,64.79,20052.0,57.9323,57.9591,57.9233,57.9591,20052.0
2021-12-22 11:00:00,64.81,64.92,64.73,64.83,14234.0,57.977,58.0754,57.9054,57.9949,14234.0
2021-12-22 11:05:00,64.85,64.94,64.78,64.79,16416.0,58.0128,58.0933,57.9501,57.9591,16416.0
2021-12-22 11:10:00,64.79,64.86,64.74,64.86,16790.0,57.9591,58.0217,57.9144,58.0217,16790.0
2021-12-22 11:15:00,64.86,64.86,64.72,64.73,8074.0,58.0217,58.0217,57.8965,57.9054,8074.0
2021-12-22 11:20:00,64.74,64.76,64.66,64.67,8778.0,57.9144,57.9323,57.8428,57.8517,8778.0
2021-12-22 11:25:00,64.67,64.71,64.64,64.66,10310.0,57.8517,57.8875,57.8249,57.8428,10310.0
2021-12-22 11:30:00,64.68,64.71,64.64,64.7,9340.0,57.8607,57.8875,57.8249,57.8786,9340.0
2021-12-22 11:35:00,64.7,64.76,64.67,64.67,10582.0,57.8786,57.9323,57.8517,57.8517,10582.0
2021-12-22 11:40:00,64.66,64.73,64.64,64.69,15178.0,57.8428,57.9054,57.8249,57.8696,15178.0
2021-12-22 11:45:00,64.69,64.73,64.64,64.73,9780.0,57.8696,57.9054,57.8249,57.9054,9780.0
2021-12-22 11:50:00,64.72,64.75,64.69,64.69,7716.0,57.8965,57.9233,57.8696,57.8696,7716.0
2021-12-22 11:55:00,64.72,64.81,64.7,64.76,15732.0,57.8965,57.977,57.8786,57.9323,15732.0
2021-12-22 12:00:00,64.75,64.79,64.73,64.79,5538.0,57.9233,57.9591,57.9054,57.9591,5538.0
2021-12-22 12:05:00,64.78,64.82,64.74,64.78,10912.0,57.9501,57.9859,57.9144,57.9501,10912.0
2021-12-22 12:10:00,64.79,64.84,64.79,64.84,11708.0,57.9591,58.0038,57.9591,58.0038,11708.0
2021-12-22 12:15:00,64.83,64.86,64.77,64.77,7072.0,57.9949,58.0217,57.9412,57.9412,7072.0
2021-12-22 12:20:00,64.79,64.86,64.79,64.86,4624.0,57.9591,58.0217,57.9591,58.0217,4624.0
2021-12-22 12:25:00,64.86,64.86,64.8,64.8,10180.0,58.0217,58.0217,57.968,57.968,10180.0
2021-12-22 12:30:00,64.81,64.83,64.79,64.82,5440.0,57.977,57.9949,57.9591,57.9859,5440.0
2021-12-22 12:35:00,64.8,64.83,64.78,64.81,9428.0,57.968,57.9949,57.9501,57.977,9428.0
2021-12-22 12:40:00,64.82,64.92,64.79,64.86,9966.0,57.9859,58.0754,57.9591,58.0217,9966.0
2021-12-22 12:45:00,64.85,64.88,64.79,64.82,11316.0,58.0128,58.0396,57.9591,57.9859,11316.0
2021-12-22 12:50:00,64.82,64.84,64.78,64.81,8254.0,57.9859,58.0038,57.9501,57.977,8254.0
2021-12-22 12:55:00,64.8,64.84,64.79,64.79,9620.0,57.968,58.0038,57.9591,57.9591,9620.0
2021-12-22 13:00:00,64.79,64.82,64.74,64.75,9226.0,57.9591,57.9859,57.9144,57.9233,9226.0
2021-12-22 13:05:00,64.77,64.77,64.67,64.7,3552.0,57.9412,57.9412,57.8517,57.8786,3552.0
2021-12-22 13:10:00,64.67,64.74,64.67,64.74,8162.0,57.8517,57.9144,57.8517,57.9144,8162.0
2021-12-22 13:15:00,64.73,64.73,64.69,64.71,15306.0,57.9054,57.9054,57.8696,57.8875,15306.0
2021-12-22 13:20:00,64.71,64.71,64.64,64.67,12432.0,57.8875,57.8875,57.8249,57.8517,12432.0
2021-12-22 13:25:00,64.69,64.74,64.65,64.74,6162.0,57.8696,57.9144,57.8338,57.9144,6162.0
2021-12-22 13:30:00,64.73,64.75,64.68,64.68,9046.0,57.9054,57.9233,57.8607,57.8607,9046.0
2021-12-22 13:35:00,64.66,64.7,64.63,64.68,11840.0,57.8428,57.8786,57.816,57.8607,11840.0
2021-12-22 13:40:00,64.66,64.75,64.66,64.67,7470.0,57.8428,57.9233,57.8428,57.8517,7470.0
2021-12-22 13:45:00,64.66,64.72,64.66,64.72,4382.0,57.8428,57.8965,57.8428,57.8965,4382.0
2021-12-22 13:50:00,64.7,64.7,64.63,64.66,6190.0,57.8786,57.8786,57.816,57.8428,6190.0
2021-12-22 13:55:00,64.67,64.71,64.59,64.67,11232.0,57.8517,57.8875,57.7802,57.8517,11232.0
2021-12-22 14:00:00,64.66,64.67,64.57,64.61,15122.0,57.8428,57.8517,57.7623,57.7981,15122.0
2021-12-22 14:05:00,64.61,64.66,64.57,64.61,8738.0,57.7981,57.8428,57.7623,57.7981,8738.0
2021-12-22 14:10:00,64.61,64.64,64.61,64.64,7514.0,57.7981,57.8249,57.7981,57.8249,7514.0
2021-12-22 14:15:00,64.64,64.66,64.61,64.61,10456.0,57.8249,57.8428,57.7981,57.7981,10456.0
2021-12-22 14:20:00,64.64,64.69,64.61,64.61,8402.0,57.8249,57.8696,57.7981,57.7981,8402.0
2021-12-22 14:25:00,64.63,64.64,64.57,64.61,4996.0,57.816,57.8249,57.7623,57.7981,4996.0
2021-12-22 14:30:00,64.6,64.61,64.52,64.54,8742.0,57.7891,57.7981,57.7176,57.7354,8742.0
2021-12-22 14:35:00,64.56,64.61,64.51,64.52,11012.0,57.7533,57.7981,57.7086,57.7176,11012.0
2021-12-22 14:40:00,64.54,64.54,64.39,64.4,15620.0,57.7354,57.7354,57.6013,57.6102,15620.0
2021-12-22 14:45:00,64.39,64.46,64.36,64.46,8200.0,57.6013,57.6639,57.5744,57.6639,8200.0
2021-12-22 14:50:00,64.47,64.5,64.45,64.5,4972.0,57.6728,57.6997,57.6549,57.6997,4972.0
2021-12-22 14:55:00,64.5,64.54,64.5,64.54,11318.0,57.6997,57.7354,57.6997,57.7354,11318.0
2021-12-22 15:00:00,64.54,64.58,64.49,64.58,11730.0,57.7354,57.7712,57.6907,57.7712,11730.0
2021-12-22 15:05:00,64.57,64.57,64.52,64.53,11278.0,57.7623,57.7623,57.7176,57.7265,11278.0
2021-12-22 15:10:00,64.53,64.54,64.49,64.53,14524.0,57.7265,57.7354,57.6907,57.7265,14524.0
2021-12-22 15:15:00,64.54,64.64,64.53,64.61,11800.0,57.7354,57.8249,57.7265,57.7981,11800.0
2021-12-22 15:20:00,64.59,64.63,64.55,64.6,15288.0,57.7802,57.816,57.7444,57.7891,15288.0
2021-12-22 15:25:00,64.6,64.64,64.6,64.61,22504.0,57.7891,57.8249,57.7891,57.7981,22504.0
2021-12-22 15:30:00,64.61,64.65,64.57,64.64,24238.0,57.7981,57.8338,57.7623,57.8249,24238.0
2021-12-22 15:35:00,64.64,64.67,64.6,64.6,33604.0,57.8249,57.8517,57.7891,57.7891,33604.0
2021-12-22 15:40:00,64.6,64.7,64.59,64.69,34606.0,57.7891,57.8786,57.7802,57.8696,34606.0
2021-12-22 15:45:00,64.7,64.76,64.66,64.67,35208.0,57.8786,57.9323,57.8428,57.8517,35208.0
2021-12-22 15:50:00,64.69,64.8,64.69,64.76,82128.0,57.8696,57.968,57.8696,57.9323,82128.0
2021-12-22 15:55:00,64.77,64.79,64.57,64.59,217752.0,57.9412,57.9591,57.7623,57.7802,217752.0
2021-12-23 09:30:00,64.45,64.83,64.33,64.82,33926.0,57.6549,57.9949,57.5476,57.9859,33926.0
2021-12-23 09:35:00,64.85,65.07,64.85,65.07,29182.0,58.0128,58.2096,58.0128,58.2096,29182.0
2021-12-23 09:40:00,65.07,65.12,64.96,65.03,15474.0,58.2096,58.2543,58.1112,58.1738,15474.0
2021-12-23 09:45:00,64.99,65.17,64.99,65.04,8788.0,58.138,58.299,58.138,58.1827,8788.0
2021-12-23 09:50:00,65.09,65.15,64.77,64.83,9946.0,58.2275,58.2811,57.9412,57.9949,9946.0
2021-12-23 09:55:00,64.83,64.97,64.81,64.89,12408.0,57.9949,58.1201,57.977,58.0485,12408.0
2021-12-23 10:00:00,64.89,64.99,64.88,64.91,7988.0,58.0485,58.138,58.0396,58.0664,7988.0
2021-12-23 10:05:00,64.88,64.98,64.87,64.97,4676.0,58.0396,58.1291,58.0307,58.1201,4676.0
2021-12-23 10:10:00,64.95,65.01,64.89,64.93,16012.0,58.1022,58.1559,58.0485,58.0843,16012.0
2021-12-23 10:15:00,64.92,65.05,64.92,64.96,6132.0,58.0754,58.1917,58.0754,58.1112,6132.0
2021-12-23 10:20:00,64.97,65.0,64.96,65.0,4840.0,58.1201,58.1469,58.1112,58.1469,4840.0
2021-12-23 10:25:00,65.0,65.0,64.86,64.86,7374.0,58.1469,58.1469,58.0217,58.0217,7374.0
2021-12-23 10:30:00,64.88,64.91,64.72,64.74,22618.0,58.0396,58.0664,57.8965,57.9144,22618.0
2021-12-23 10:35:00,64.73,64.92,64.73,64.92,3432.0,57.9054,58.0754,57.9054,58.0754,3432.0
2021-12-23 10:40:00,64.91,64.95,64.89,64.95,1800.0,58.0664,58.1022,58.0485,58.1022,1800.0
2021-12-23 10:45:00,64.92,64.96,64.86,64.92,18264.0,58.0754,58.1112,58.0217,58.0754,18264.0
2021-12-23 10:50:00,64.91,64.95,64.9,64.91,4202.0,58.0664,58.1022,58.0575,58.0664,4202.0
2021-12-23 10:55:00,64.94,64.98,64.92,64.93,11650.0,58.0933,58.1291,58.0754,58.0843,11650.0
2021-12-23 11:00:00,64.95,64.97,64.89,64.97,7824.0,58.1022,58.1201,58.0485,58.1201,7824.0
2021-12-23 11:05:00,64.95,65.02,64.94,65.02,5460.0,58.1022,58.1648,58.0933,58.1648,5460.0
2021-12-23 11:10:00,64.99,65.07,64.99,65.06,19226.0,58.138,58.2096,58.138,58.2006,19226.0
2021-12-23 11:15:00,65.07,65.1,65.02,65.07,50208.0,58.2096,58.2364,58.1648,58.2096,50208.0
2021-12-23 11:20:00,65.09,65.1,65.0,65.05,9842.0,58.2275,58.2364,58.1469,58.1917,9842.0
2021-12-23 11:25:00,65.08,65.08,64.98,65.0,14598.0,58.2185,58.2185,58.1291,58.1469,14598.0
2021-12-23 11:30:00,65.0,65.03,64.95,64.98,5342.0,58.1469,58.1738,58.1022,58.1291,5342.0
2021-12-23 11:35:00,64.98,65.0,64.97,65.0,8452.0,58.1291,58.1469,58.1201,58.1469,8452.0
2021-12-23 11:40:00,65.0,65.0,64.91,64.92,13298.0,58.1469,58.1469,58.0664,58.0754,13298.0
2021-12-23 11:45:00,64.94,64.98,64.94,64.97,18336.0,58.0933,58.1291,58.0933,58.1201,18336.0
2021-12-23 11:50:00,64.96,65.01,64.92,64.95,22006.0,58.1112,58.1559,58.0754,58.1022,22006.0
2021-12-23 11:55:00,64.95,65.0,64.93,64.98,9062.0,58.1022,58.1469,58.0843,58.1291,9062.0
2021-12-23 12:00:00,64.98,65.01,64.96,64.96,7882.0,58.1291,58.1559,58.1112,58.1112,7882.0
2021-12-23 12:05:00,64.98,64.98,64.92,64.92,19480.0,58.1291,58.1291,58.0754,58.0754,19480.0
2021-12-23 12:10:00,64.91,64.92,64.87,64.88,5664.0,58.0664,58.0754,58.0307,58.0396,5664.0
2021-12-23 12:15:00,64.89,64.92,64.83,64.9,13620.0,58.0485,58.0754,57.9949,58.0575,13620.0
2021-12-23 12:20:00,64.9,64.9,64.83,64.86,7244.0,58.0575,58.0575,57.9949,58.0217,7244.0
2021-12-23 12:25:00,64.83,64.85,64.81,64.83,4200.0,57.9949,58.0128,57.977,57.9949,4200.0
2021-12-23 12:30:00,64.85,64.88,64.83,64.86,10644.0,58.0128,58.0396,57.9949,58.0217,10644.0
2021-12-23 12:35:00,64.86,64.86,64.82,64.83,11910.0,58.0217,58.0217,57.9859,57.9949,11910.0
2021-12-23 12:40:00,64.82,64.84,64.78,64.78,6172.0,57.9859,58.0038,57.9501,57.9501,6172.0
2021-12-23 12:45:00,64.81,64.82,64.74,64.77,5298.0,57.977,57.9859,57.9144,57.9412,5298.0
2021-12-23 12:50:00,64.77,64.78,64.74,64.74,4410.0,57.9412,57.9501,57.9144,57.9144,4410.0
2021-12-23 12:55:00,64.75,64.77,64.69,64.69,16018.0,57.9233,57.9412,57.8696,57.8696,16018.0
2021-12-23 13:00:00,64.71,64.73,64.69,64.69,6708.0,57.8875,57.9054,57.8696,57.8696,6708.0
2021-12-23 13:05:00,64.71,64.76,64.7,64.73,15522.0,57.8875,57.9323,57.8786,57.9054,15522.0
2021-12-23 13:10:00,64.7,64.7,64.66,64.7,6480.0,57.8786,57.8786,57.8428,57.8786,6480.0
2021-12-23 13:15:00,64.67,64.67,64.63,64.66,7522.0,57.8517,57.8517,57.816,57.8428,7522.0
2021-12-23 13:20:00,64.66,64.72,64.64,64.71,5482.0,57.8428,57.8965,57.8249,57.8875,5482.0
2021-12-23 13:25:00,64.71,64.79,64.7,64.79,21474.0,57.8875,57.9591,57.8786,57.9591,21474.0
2021-12-23 13:30:00,64.78,64.82,64.76,64.81,13404.0,57.9501,57.9859,57.9323,57.977,13404.0
2021-12-23 13:35:00,64.82,64.9,64.82,64.9,10202.0,57.9859,58.0575,57.9859,58.0575,10202.0
2021-12-23 13:40:00,64.89,64.89,64.81,64.83,15060.0,58.0485,58.0485,57.977,57.9949,15060.0
2021-12-23 13:45:00,64.83,64.88,64.83,64.86,6822.0,57.9949,58.0396,57.9949,58.0217,6822.0
2021-12-23 13:50:00,64.86,64.91,64.85,64.9,8332.0,58.0217,58.0664,58.0128,58.0575,8332.0
2021-12-23 13:55:00,64.93,64.94,64.88,64.92,9990.0,58.0843,58.0933,58.0396,58.0754,9990.0
2021-12-23 14:00:00,64.91,64.94,64.89,64.92,8562.0,58.0664,58.0933,58.0485,58.0754,8562.0
2021-12-23 14:05:00,64.94,64.96,64.9,64.92,12764.0,58.0933,58.1112,58.0575,58.0754,12764.0
2021-12-23 14:10:00,64.92,64.93,64.89,64.89,9740.0,58.0754,58.0843,58.0485,58.0485,9740.0
2021-12-23 14:15:00,64.92,64.99,64.91,64.99,9030.0,58.0754,58.138,58.0664,58.138,9030.0
2021-12-23 14:20:00,64.97,64.97,64.92,64.94,9248.0,58.1201,58.1201,58.0754,58.0933,9248.0
2021-12-23 14:25:00,64.94,64.95,64.91,64.91,20718.0,58.0933,58.1022,58.0664,58.0664,20718.0
2021-12-23 14:30:00,64.92,64.95,64.91,64.92,12412.0,58.0754,58.1022,58.0664,58.0754,12412.0
2021-12-23 14:35:00,64.93,64.95,64.92,64.94,10102.0,58.0843,58.1022,58.0754,58.0933,10102.0
2021-12-23 14:40:00,64.93,64.93,64.89,64.89,7720.0,58.0843,58.0843,58.0485,58.0485,7720.0
2021-12-23 14:45:00,64.89,64.91,64.86,64.88,9798.0,58.0485,58.0664,58.0217,58.0396,9798.0
2021-12-23 14:50:00,64.89,64.94,64.89,64.93,8696.0,58.0485,58.0933,58.0485,58.0843,8696.0
2021-12-23 14:55:00,64.92,64.96,64.92,64.92,8552.0,58.0754,58.1112,58.0754,58.0754,8552.0
2021-12-23 15:00:00,64.92,64.94,64.89,64.91,6690.0,58.0754,58.0933,58.0485,58.0664,6690.0
2021-12-23 15:05:00,64.91,64.92,64.89,64.92,9740.0,58.0664,58.0754,58.0485,58.0754,9740.0
2021-12-23 15:10:00,64.91,64.92,64.87,64.92,11670.0,58.0664,58.0754,58.0307,58.0754,11670.0
2021-12-23 15:15:00,64.92,64.93,64.88,64.92,10302.0,58.0754,58.0843,58.0396,58.0754,10302.0
2021-12-23 15:20:00,64.92,64.92,64.86,64.86,4174.0,58.0754,58.0754,58.0217,58.0217,4174.0
2021-12-23 15:25:00,64.87,64.91,64.86,64.89,12484.0,58.0307,58.0664,58.0217,58.0485,12484.0
2021-12-23 15:30:00,64.89,64.9,64.8,64.8,17168.0,58.0485,58.0575,57.968,57.968,17168.0
2021-12-23 15:35:00,64.8,64.91,64.8,64.89,15300.0,57.968,58.0664,57.968,58.0485,15300.0
2021-12-23 15:40:00,64.89,64.91,64.85,64.9,20336.0,58.0485,58.0664,58.0128,58.0575,20336.0
2021-12-23 15:45:00,64.91,64.98,64.9,64.95,38492.0,58.0664,58.1291,58.0575,58.1022,38492.0
2021-12-23 15:50:00,64.97,65.04,64.96,64.97,47344.0,58.1201,58.1827,58.1112,58.1201,47344.0
2021-12-23 15:55:00,64.97,64.98,64.71,64.71,133004.0,58.1201,58.1291,57.8875,57.8875,133004.0
2021-12-27 09:30:00,64.99,64.99,64.88,64.89,23838.0,58.138,58.138,58.0396,58.0485,23838.0
2021-12-27 09:35:00,64.9,64.91,64.84,64.86,5182.0,58.0575,58.0664,58.0038,58.0217,5182.0
2021-12-27 09:40:00,64.8,64.81,64.64,64.64,39036.0,57.968,57.977,57.8249,57.8249,39036.0
2021-12-27 09:45:00,64.68,64.82,64.68,64.82,6350.0,57.8607,57.9859,57.8607,57.9859,6350.0
2021-12-27 09:50:00,64.82,64.91,64.73,64.73,10466.0,57.9859,58.0664,57.9054,57.9054,10466.0
2021-12-27 09:55:00,64.73,64.76,64.63,64.7,5710.0,57.9054,57.9323,57.816,57.8786,5710.0
2021-12-27 10:00:00,64.77,64.81,64.69,64.7,11572.0,57.9412,57.977,57.8696,57.8786,11572.0
2021-12-27 10:05:00,64.71,64.71,64.67,64.69,1228.0,57.8875,57.8875,57.8517,57.8696,1228.0
2021-12-27 10:10:00,64.61,64.73,64.6,64.73,13350.0,57.7981,57.9054,57.7891,57.9054,13350.0
2021-12-27 10:15:00,64.77,64.85,64.77,64.82,7712.0,57.9412,58.0128,57.9412,57.9859,7712.0
2021-12-27 10:20:00,64.86,64.92,64.83,64.89,16142.0,58.0217,58.0754,57.9949,58.0485,16142.0
2021-12-27 10:25:00,64.89,64.92,64.86,64.89,14480.0,58.0485,58.0754,58.0217,58.0485,14480.0
2021-12-27 10:30:00,64.89,64.89,64.83,64.83,7844.0,58.0485,58.0485,57.9949,57.9949,7844.0
2021-12-27 10:35:00,64.81,64.86,64.81,64.86,14008.0,57.977,58.0217,57.977,58.0217,14008.0
2021-12-27 10:40:00,64.86,64.93,64.85,64.93,12508.0,58.0217,58.0843,58.0128,58.0843,12508.0
2021-12-27 10:45:00,64.95,64.99,64.91,64.99,15688.0,58.1022,58.138,58.0664,58.138,15688.0
2021-12-27 10:50:00,64.98,65.05,64.97,65.01,28126.0,58.1291,58.1917,58.1201,58.1559,28126.0
2021-12-27 10:55:00,65.01,65.04,64.95,64.99,11918.0,58.1559,58.1827,58.1022,58.138,11918.0
2021-12-27 11:00:00,64.99,65.08,64.96,65.08,12784.0,58.138,58.2185,58.1112,58.2185,12784.0
2021-12-27 11:05:00,65.06,65.11,65.04,65.08,7112.0,58.2006,58.2453,58.1827,58.2185,7112.0
2021-12-27 11:10:00,65.1,65.11,65.06,65.06,6400.0,58.2364,58.2453,58.2006,58.2006,6400.0
2021-12-27 11:15:00,65.06,65.08,65.03,65.07,8906.0,58.2006,58.2185,58.1738,58.2096,8906.0
2021-12-27 11:20:00,65.07,65.14,65.07,65.11,13922.0,58.2096,58.2722,58.2096,58.2453,13922.0
2021-12-27 11:25:00,65.08,65.11,65.07,65.11,8642.0,58.2185,58.2453,58.2096,58.2453,8642.0
2021-12-27 11:30:00,65.11,65.18,65.08,65.17,16232.0,58.2453,58.308,58.2185,58.299,16232.0
2021-12-27 11:35:00,65.17,65.17,65.11,65.15,6436.0,58.299,58.299,58.2453,58.2811,6436.0
2021-12-27 11:40:00,65.14,65.16,65.14,65.15,9160.0,58.2722,58.2901,58.2722,58.2811,9160.0
2021-12-27 11:45:00,65.14,65.14,65.13,65.14,3452.0,58.2722,58.2722,58.2632,58.2722,3452.0
2021-12-27 11:50:00,65.14,65.15,65.06,65.07,11578.0,58.2722,58.2811,58.2006,58.2096,11578.0
2021-12-27 11:55:00,65.06,65.08,65.01,65.06,9420.0,58.2006,58.2185,58.1559,58.2006,9420.0
2021-12-27 12:00:00,65.04,65.07,65.02,65.07,4000.0,58.1827,58.2096,58.1648,58.2096,4000.0
2021-12-27 12:05:00,65.07,65.08,64.95,64.96,7646.0,58.2096,58.2185,58.1022,58.1112,7646.0
2021-12-27 12:10:00,64.92,64.97,64.91,64.94,2902.0,58.0754,58.1201,58.0664,58.0933,2902.0
2021-12-27 12:15:00,64.91,64.94,64.9,64.94,5404.0,58.0664,58.0933,58.0575,58.0933,5404.0
2021-12-27 12:20:00,64.94,65.0,64.94,64.94,3372.0,58.0933,58.1469,58.0933,58.0933,3372.0
2021-12-27 12:25:00,64.93,64.97,64.93,64.97,7490.0,58.0843,58.1201,58.0843,58.1201,7490.0
2021-12-27 12:30:00,64.92,64.92,64.83,64.83,1200.0,58.0754,58.0754,57.9949,57.9949,1200.0
2021-12-27 12:35:00,64.81,64.84,64.81,64.83,2806.0,57.977,58.0038,57.977,57.9949,2806.0
2021-12-27 12:40:00,64.89,64.91,64.88,64.91,3800.0,58.0485,58.0664,58.0396,58.0664,3800.0
2021-12-27 12:45:00,64.91,64.94,64.89,64.94,3570.0,58.0664,58.0933,58.0485,58.0933,3570.0
2021-12-27 12:50:00,64.93,64.93,64.86,64.89,10796.0,58.0843,58.0843,58.0217,58.0485,10796.0
2021-12-27 12:55:00,64.89,64.89,64.83,64.83,3966.0,58.0485,58.0485,57.9949,57.9949,3966.0
2021-12-27 13:00:00,64.85,64.85,64.81,64.85,2266.0,58.0128,58.0128,57.977,58.0128,2266.0
2021-12-27 13:05:00,64.86,64.86,64.81,64.81,3376.0,58.0217,58.0217,57.977,57.977,3376.0
2021-12-27 13:10:00,64.83,64.84,64.82,64.82,4030.0,57.9949,58.0038,57.9859,57.9859,4030.0
2021-12-27 13:15:00,64.82,64.85,64.82,64.84,2894.0,57.9859,58.0128,57.9859,58.0038,2894.0
2021-12-27 13:20:00,64.83,64.86,64.82,64.86,3294.0,57.9949,58.0217,57.9859,58.0217,3294.0
2021-12-27 13:25:00,64.87,64.89,64.86,64.86,3588.0,58.0307,58.0485,58.0217,58.0217,3588.0
2021-12-27 13:30:00,64.88,64.92,64.86,64.91,5386.0,58.0396,58.0754,58.0217,58.0664,5386.0
2021-12-27 13:35:00,64.92,64.96,64.91,64.92,5626.0,58.0754,58.1112,58.0664,58.0754,5626.0
2021-12-27 13:40:00,64.92,64.92,64.89,64.92,4168.0,58.0754,58.0754,58.0485,58.0754,4168.0
2021-12-27 13:45:00,64.93,64.97,64.92,64.94,3484.0,58.0843,58.1201,58.0754,58.0933,3484.0
2021-12-27 13:50:00,64.92,64.96,64.92,64.95,2800.0,58.0754,58.1112,58.0754,58.1022,2800.0
2021-12-27 13:55:00,64.94,65.0,64.94,64.98,8658.0,58.0933,58.1469,58.0933,58.1291,8658.0
2021-12-27 14:00:00,64.97,64.97,64.92,64.92,2440.0,58.1201,58.1201,58.0754,58.0754,2440.0
2021-12-27 14:05:00,64.92,64.97,64.91,64.91,8768.0,58.0754,58.1201,58.0664,58.0664,8768.0
2021-12-27 14:10:00,64.89,64.92,64.89,64.89,7764.0,58.0485,58.0754,58.0485,58.0485,7764.0
2021-12-27 14:15:00,64.88,64.91,64.86,64.89,6208.0,58.0396,58.0664,58.0217,58.0485,6208.0
2021-12-27 14:20:00,64.89,64.92,64.87,64.88,6908.0,58.0485,58.0754,58.0307,58.0396,6908.0
2021-12-27 14:25:00,64.87,64.94,64.87,64.92,7808.0,58.0307,58.0933,58.0307,58.0754,7808.0
2021-12-27 14:30:00,64.93,64.95,64.92,64.95,3674.0,58.0843,58.1022,58.0754,58.1022,3674.0
2021-12-27 14:35:00,64.94,64.99,64.94,64.99,10038.0,58.0933,58.138,58.0933,58.138,10038.0
2021-12-27 14:40:00,64.99,65.01,64.97,64.99,4416.0,58.138,58.1559,58.1201,58.138,4416.0
2021-12-27 14:45:00,64.99,65.01,64.95,64.96,21554.0,58.138,58.1559,58.1022,58.1112,21554.0
2021-12-27 14:50:00,64.97,65.0,64.94,64.94,11980.0,58.1201,58.1469,58.0933,58.0933,11980.0
2021-12-27 14:55:00,64.96,65.03,64.96,65.01,10672.0,58.1112,58.1738,58.1112,58.1559,10672.0
2021-12-27 15:00:00,64.99,65.02,64.95,65.02,7010.0,58.138,58.1648,58.1022,58.1648,7010.0
2021-12-27 15:05:00,65.01,65.01,64.96,64.97,11156.0,58.1559,58.1559,58.1112,58.1201,11156.0
2021-12-27 15:10:00,64.97,64.98,64.91,64.91,10304.0,58.1201,58.1291,58.0664,58.0664,10304.0
2021-12-27 15:15:00,64.89,64.93,64.86,64.92,7910.0,58.0485,58.0843,58.0217,58.0754,7910.0
2021-12-27 15:20:00,64.92,64.97,64.91,64.95,6382.0,58.0754,58.1201,58.0664,58.1022,6382.0
2021-12-27 15:25:00,64.94,65.0,64.92,64.99,12430.0,58.0933,58.1469,58.0754,58.138,12430.0
2021-12-27 15:30:00,64.99,65.05,64.99,65.01,15048.0,58.138,58.1917,58.138,58.1559,15048.0
2021-12-27 15:35:00,65.0,65.02,64.96,64.97,18942.0,58.1469,58.1648,58.1112,58.1201,18942.0
2021-12-27 15:40:00,64.98,65.01,64.95,64.98,28252.0,58.1291,58.1559,58.1022,58.1291,28252.0
2021-12-27 15:45:00,64.96,65.08,64.96,65.04,16124.0,58.1112,58.2185,58.1112,58.1827,16124.0
2021-12-27 15:50:00,65.06,65.14,65.04,65.1,28634.0,58.2006,58.2722,58.1827,58.2364,28634.0
2021-12-27 15:55:00,65.09,65.14,65.05,65.11,136646.0,58.2275,58.2722,58.1917,58.2453,136646.0
2021-12-28 09:30:00,65.11,65.37,65.0,65.0,25300.0,58.2453,58.4779,58.1469,58.1469,25300.0
2021-12-28 09:35:00,65.16,65.39,65.08,65.39,7974.0,58.2901,58.4958,58.2185,58.4958,7974.0
2021-12-28 09:40:00,65.38,65.46,65.24,65.32,1900.0,58.4869,58.5584,58.3616,58.4332,1900.0
2021-12-28 09:45:00,65.37,65.44,65.25,65.36,4802.0,58.4779,58.5406,58.3706,58.469,4802.0
2021-12-28 09:50:00,65.26,65.39,65.19,65.39,5152.0,58.3795,58.4958,58.3169,58.4958,5152.0
2021-12-28 09:55:00,65.33,65.35,65.28,65.35,6406.0,58.4422,58.46,58.3974,58.46,6406.0
2021-12-28 10:00:00,65.35,65.45,65.35,65.39,5988.0,58.46,58.5495,58.46,58.4958,5988.0
2021-12-28 10:05:00,65.38,65.48,65.37,65.42,10682.0,58.4869,58.5763,58.4779,58.5227,10682.0
2021-12-28 10:10:00,65.42,65.55,65.42,65.55,6576.0,58.5227,58.639,58.5227,58.639,6576.0
2021-12-28 10:15:00,65.52,65.56,65.51,65.54,3002.0,58.6121,58.6479,58.6032,58.63,3002.0
2021-12-28 10:20:00,65.52,65.52,65.42,65.45,2706.0,58.6121,58.6121,58.5227,58.5495,2706.0
2021-12-28 10:25:00,65.41,65.45,65.36,65.36,5140.0,58.5137,58.5495,58.469,58.469,5140.0
2021-12-28 10:30:00,65.39,65.41,65.28,65.31,21074.0,58.4958,58.5137,58.3974,58.4243,21074.0
2021-12-28 10:35:00,65.29,65.29,65.11,65.11,6810.0,58.4064,58.4064,58.2453,58.2453,6810.0
2021-12-28 10:40:00,65.17,65.35,65.17,65.34,21490.0,58.299,58.46,58.299,58.4511,21490.0
2021-12-28 10:45:00,65.31,65.35,65.25,65.31,6274.0,58.4243,58.46,58.3706,58.4243,6274.0
2021-12-28 10:50:00,65.31,65.31,65.21,65.29,10108.0,58.4243,58.4243,58.3348,58.4064,10108.0
2021-12-28 10:55:00,65.29,65.29,65.16,65.17,3288.0,58.4064,58.4064,58.2901,58.299,3288.0
2021-12-28 11:00:00,65.16,65.25,65.14,65.16,10322.0,58.2901,58.3706,58.2722,58.2901,10322.0
2021-12-28 11:05:00,65.17,65.27,65.12,65.27,6132.0,58.299,58.3885,58.2543,58.3885,6132.0
2021-12-28 11:10:00,65.28,65.33,65.28,65.28,3336.0,58.3974,58.4422,58.3974,58.3974,3336.0
2021-12-28 11:15:00,65.32,65.36,65.26,65.29,9366.0,58.4332,58.469,58.3795,58.4064,9366.0
2021-12-28 11:20:00,65.32,65.41,65.3,65.34,5708.0,58.4332,58.5137,58.4153,58.4511,5708.0
2021-12-28 11:25:00,65.33,65.37,65.27,65.36,7424.0,58.4422,58.4779,58.3885,58.469,7424.0
2021-12-28 11:30:00,65.35,65.38,65.26,65.27,5522.0,58.46,58.4869,58.3795,58.3885,5522.0
2021-12-28 11:35:00,65.3,65.36,65.3,65.33,14036.0,58.4153,58.469,58.4153,58.4422,14036.0
2021-12-28 11:40:00,65.35,65.35,65.3,65.31,2400.0,58.46,58.46,58.4153,58.4243,2400.0
2021-12-28 11:45:00,65.3,65.3,65.22,65.23,5418.0,58.4153,58.4153,58.3438,58.3527,5418.0
2021-12-28 11:50:00,65.23,65.24,65.16,65.2,7134.0,58.3527,58.3616,58.2901,58.3259,7134.0
2021-12-28 11:55:00,65.17,65.27,65.17,65.23,4848.0,58.299,58.3885,58.299,58.3527,4848.0
2021-12-28 12:00:00,65.24,65.29,65.23,65.29,2122.0,58.3616,58.4064,58.3527,58.4064,2122.0
2021-12-28 12:05:00,65.29,65.31,65.29,65.31,1400.0,58.4064,58.4243,58.4064,58.4243,1400.0
2021-12-28 12:10:00,65.29,65.32,65.27,65.32,5000.0,58.4064,58.4332,58.3885,58.4332,5000.0
2021-12-28 12:15:00,65.29,65.3,65.27,65.28,3040.0,58.4064,58.4153,58.3885,58.3974,3040.0
2021-12-28 12:20:00,65.27,65.29,65.26,65.28,3100.0,58.3885,58.4064,58.3795,58.3974,3100.0
2021-12-28 12:25:00,65.26,65.28,65.24,65.27,3400.0,58.3795,58.3974,58.3616,58.3885,3400.0
2021-12-28 12:30:00,65.24,65.25,65.22,65.24,4408.0,58.3616,58.3706,58.3438,58.3616,4408.0
2021-12-28 12:35:00,65.26,65.26,65.23,65.26,1200.0,58.3795,58.3795,58.3527,58.3795,1200.0
2021-12-28 12:40:00,65.25,65.27,65.23,65.27,1924.0,58.3706,58.3885,58.3527,58.3885,1924.0
2021-12-28 12:45:00,65.28,65.28,65.25,65.28,1822.0,58.3974,58.3974,58.3706,58.3974,1822.0
2021-12-28 12:50:00,65.3,65.3,65.26,65.26,1000.0,58.4153,58.4153,58.3795,58.3795,1000.0
2021-12-28 12:55:00,65.28,65.29,65.26,65.26,5334.0,58.3974,58.4064,58.3795,58.3795,5334.0
2021-12-28 13:00:00,65.25,65.27,65.24,65.27,2598.0,58.3706,58.3885,58.3616,58.3885,2598.0
2021-12-28 13:05:00,65.29,65.33,65.29,65.33,3952.0,58.4064,58.4422,58.4064,58.4422,3952.0
2021-12-28 13:10:00,65.33,65.33,65.3,65.3,2222.0,58.4422,58.4422,58.4153,58.4153,2222.0
2021-12-28 13:15:00,65.31,65.33,65.31,65.33,1330.0,58.4243,58.4422,58.4243,58.4422,1330.0
2021-12-28 13:20:00,65.35,65.35,65.35,65.35,2194.0,58.46,58.46,58.46,58.46,2194.0
2021-12-28 13:25:00,65.36,65.36,65.32,65.33,2832.0,58.469,58.469,58.4332,58.4422,2832.0
2021-12-28 13:30:00,65.31,65.35,65.31,65.33,3062.0,58.4243,58.46,58.4243,58.4422,3062.0
2021-12-28 13:35:00,65.33,65.33,65.29,65.29,3570.0,58.4422,58.4422,58.4064,58.4064,3570.0
2021-12-28 13:40:00,65.29,65.32,65.29,65.31,4186.0,58.4064,58.4332,58.4064,58.4243,4186.0
2021-12-28 13:45:00,65.27,65.3,65.27,65.27,2472.0,58.3885,58.4153,58.3885,58.3885,2472.0
2021-12-28 13:50:00,65.28,65.31,65.27,65.31,1332.0,58.3974,58.4243,58.3885,58.4243,1332.0
2021-12-28 13:55:00,65.32,65.39,65.32,65.38,3826.0,58.4332,58.4958,58.4332,58.4869,3826.0
2021-12-28 14:00:00,65.39,65.41,65.38,65.39,2830.0,58.4958,58.5137,58.4869,58.4958,2830.0
2021-12-28 14:05:00,65.38,65.38,65.36,65.36,2132.0,58.4869,58.4869,58.469,58.469,2132.0
2021-12-28 14:10:00,65.37,65.39,65.33,65.36,6556.0,58.4779,58.4958,58.4422,58.469,6556.0
2021-12-28 14:15:00,65.36,65.37,65.32,65.33,2536.0,58.469,58.4779,58.4332,58.4422,2536.0
2021-12-28 14:20:00,65.33,65.36,65.33,65.35,874.0,58.4422,58.469,58.4422,58.46,874.0
2021-12-28 14:25:00,65.34,65.34,65.3,65.3,3264.0,58.4511,58.4511,58.4153,58.4153,3264.0
2021-12-28 14:30:00,65.29,65.29,65.25,65.25,3324.0,58.4064,58.4064,58.3706,58.3706,3324.0
2021-12-28 14:35:00,65.25,65.27,65.23,65.24,2912.0,58.3706,58.3885,58.3527,58.3616,2912.0
2021-12-28 14:40:00,65.22,65.24,65.22,65.24,3274.0,58.3438,58.3616,58.3438,58.3616,3274.0
2021-12-28 14:45:00,65.24,65.25,65.23,65.25,3146.0,58.3616,58.3706,58.3527,58.3706,3146.0
2021-12-28 14:50:00,65.26,65.29,65.26,65.28,4866.0,58.3795,58.4064,58.3795,58.3974,4866.0
2021-12-28 14:55:00,65.28,65.28,65.24,65.27,6972.0,58.3974,58.3974,58.3616,58.3885,6972.0
2021-12-28 15:00:00,65.27,65.29,65.24,65.29,3178.0,58.3885,58.4064,58.3616,58.4064,3178.0
2021-12-28 15:05:00,65.3,65.31,65.27,65.29,4654.0,58.4153,58.4243,58.3885,58.4064,4654.0
2021-12-28 15:10:00,65.28,65.29,65.26,65.28,7102.0,58.3974,58.4064,58.3795,58.3974,7102.0
2021-12-28 15:15:00,65.28,65.29,65.23,65.23,4480.0,58.3974,58.4064,58.3527,58.3527,4480.0
2021-12-28 15:20:00,65.21,65.27,65.21,65.24,7578.0,58.3348,58.3885,58.3348,58.3616,7578.0
2021-12-28 15:25:00,65.23,65.31,65.22,65.31,4758.0,58.3527,58.4243,58.3438,58.4243,4758.0
2021-12-28 15:30:00,65.29,65.3,65.22,65.24,12222.0,58.4064,58.4153,58.3438,58.3616,12222.0
2021-12-28 15:35:00,65.27,65.28,65.22,65.22,10572.0,58.3885,58.3974,58.3438,58.3438,10572.0
2021-12-28 15:40:00,65.22,65.3,65.22,65.28,10674.0,58.3438,58.4153,58.3438,58.3974,10674.0
2021-12-28 15:45:00,65.26,65.35,65.25,65.35,12156.0,58.3795,58.46,58.3706,58.46,12156.0
2021-12-28 15:50:00,65.33,65.35,65.26,65.33,24158.0,58.4422,58.46,58.3795,58.4422,24158.0
2021-12-28 15:55:00,65.33,65.42,65.33,65.38,81034.0,58.4422,58.5227,58.4422,58.4869,81034.0
2021-12-29 09:30:00,65.35,65.35,65.33,65.34,14126.0,58.46,58.46,58.4422,58.4511,14126.0
2021-12-29 09:35:00,65.29,65.36,65.29,65.36,600.0,58.4064,58.469,58.4064,58.469,600.0
2021-12-29 09:40:00,65.32,65.32,65.19,65.19,7864.0,58.4332,58.4332,58.3169,58.3169,7864.0
2021-12-29 09:45:00,65.31,65.36,65.16,65.36,26932.0,58.4243,58.469,58.2901,58.469,26932.0
2021-12-29 09:50:00,65.28,65.32,65.25,65.32,2200.0,58.3974,58.4332,58.3706,58.4332,2200.0
2021-12-29 09:55:00,65.36,65.36,65.2,65.28,6128.0,58.469,58.469,58.3259,58.3974,6128.0
2021-12-29 10:00:00,65.22,65.24,65.08,65.08,4620.0,58.3438,58.3616,58.2185,58.2185,4620.0
2021-12-29 10:05:00,65.16,65.19,65.12,65.19,2140.0,58.2901,58.3169,58.2543,58.3169,2140.0
2021-12-29 10:10:00,65.19,65.24,65.14,65.16,5032.0,58.3169,58.3616,58.2722,58.2901,5032.0
2021-12-29 10:15:00,65.17,65.34,65.17,65.28,9080.0,58.299,58.4511,58.299,58.3974,9080.0
2021-12-29 10:20:00,65.41,65.41,65.33,65.33,600.0,58.5137,58.5137,58.4422,58.4422,600.0
2021-12-29 10:25:00,65.32,65.32,65.15,65.17,1690.0,58.4332,58.4332,58.2811,58.299,1690.0
2021-12-29 10:30:00,65.16,65.27,65.15,65.24,1998.0,58.2901,58.3885,58.2811,58.3616,1998.0
2021-12-29 10:35:00,65.27,65.36,65.27,65.36,3792.0,58.3885,58.469,58.3885,58.469,3792.0
2021-12-29 10:40:00,65.38,65.39,65.33,65.35,5622.0,58.4869,58.4958,58.4422,58.46,5622.0
2021-12-29 10:45:00,65.39,65.39,65.26,65.32,2846.0,58.4958,58.4958,58.3795,58.4332,2846.0
2021-12-29 10:50:00,65.33,65.36,65.33,65.36,5494.0,58.4422,58.469,58.4422,58.469,5494.0
2021-12-29 10:55:00,65.33,65.36,65.25,65.29,7478.0,58.4422,58.469,58.3706,58.4064,7478.0
2021-12-29 11:00:00,65.3,65.34,65.3,65.3,868.0,58.4153,58.4511,58.4153,58.4153,868.0
2021-12-29 11:05:00,65.29,65.31,65.27,65.27,600.0,58.4064,58.4243,58.3885,58.3885,600.0
2021-12-29 11:10:00,65.26,65.32,65.26,65.3,5738.0,58.3795,58.4332,58.3795,58.4153,5738.0
2021-12-29 11:15:00,65.3,65.36,65.3,65.36,13220.0,58.4153,58.469,58.4153,58.469,13220.0
2021-12-29 11:20:00,65.36,65.36,65.36,65.36,0.0,58.469,58.469,58.469,58.469,0.0
2021-12-29 11:25:00,65.34,65.36,65.33,65.33,1800.0,58.4511,58.469,58.4422,58.4422,1800.0
2021-12-29 11:30:00,65.36,65.39,65.31,65.38,6606.0,58.469,58.4958,58.4243,58.4869,6606.0
2021-12-29 11:35:00,65.42,65.42,65.38,65.38,3270.0,58.5227,58.5227,58.4869,58.4869,3270.0
2021-12-29 11:40:00,65.36,65.37,65.34,65.37,1658.0,58.469,58.4779,58.4511,58.4779,1658.0
2021-12-29 11:45:00,65.38,65.39,65.36,65.36,1600.0,58.4869,58.4958,58.469,58.469,1600.0
2021-12-29 11:50:00,65.38,65.42,65.38,65.42,6132.0,58.4869,58.5227,58.4869,58.5227,6132.0
2021-12-29 11:55:00,65.42,65.45,65.41,65.42,3926.0,58.5227,58.5495,58.5137,58.5227,3926.0
2021-12-29 12:00:00,65.42,65.42,65.42,65.42,1400.0,58.5227,58.5227,58.5227,58.5227,1400.0
2021-12-29 12:05:00,65.42,65.44,65.38,65.44,5678.0,58.5227,58.5406,58.4869,58.5406,5678.0
2021-12-29 12:10:00,65.42,65.46,65.42,65.46,720.0,58.5227,58.5584,58.5227,58.5584,720.0
2021-12-29 12:15:00,65.45,65.5,65.42,65.42,3504.0,58.5495,58.5942,58.5227,58.5227,3504.0
2021-12-29 12:20:00,65.47,65.49,65.4,65.41,15360.0,58.5674,58.5853,58.5048,58.5137,15360.0
2021-12-29 12:25:00,65.39,65.44,65.38,65.43,5236.0,58.4958,58.5406,58.4869,58.5316,5236.0
2021-12-29 12:30:00,65.42,65.47,65.4,65.45,3252.0,58.5227,58.5674,58.5048,58.5495,3252.0
2021-12-29 12:35:00,65.48,65.48,65.46,65.46,1200.0,58.5763,58.5763,58.5584,58.5584,1200.0
2021-12-29 12:40:00,65.46,65.46,65.42,65.42,2600.0,58.5584,58.5584,58.5227,58.5227,2600.0
2021-12-29 12:45:00,65.45,65.47,65.43,65.44,3944.0,58.5495,58.5674,58.5316,58.5406,3944.0
2021-12-29 12:50:00,65.44,65.44,65.41,65.41,800.0,58.5406,58.5406,58.5137,58.5137,800.0
2021-12-29 12:55:00,65.39,65.42,65.39,65.41,2290.0,58.4958,58.5227,58.4958,58.5137,2290.0
2021-12-29 13:00:00,65.47,65.48,65.44,65.47,1182.0,58.5674,58.5763,58.5406,58.5674,1182.0
2021-12-29 13:05:00,65.48,65.49,65.42,65.43,2446.0,58.5763,58.5853,58.5227,58.5316,2446.0
2021-12-29 13:10:00,65.44,65.48,65.41,65.48,5050.0,58.5406,58.5763,58.5137,58.5763,5050.0
2021-12-29 13:15:00,65.45,65.47,65.44,65.45,1244.0,58.5495,58.5674,58.5406,58.5495,1244.0
2021-12-29 13:20:00,65.46,65.46,65.45,65.46,3354.0,58.5584,58.5584,58.5495,58.5584,3354.0
2021-12-29 13:25:00,65.42,65.45,65.42,65.44,1200.0,58.5227,58.5495,58.5227,58.5406,1200.0
2021-12-29 13:30:00,65.44,65.45,65.42,65.45,2838.0,58.5406,58.5495,58.5227,58.5495,2838.0
2021-12-29 13:35:00,65.42,65.44,65.42,65.42,3104.0,58.5227,58.5406,58.5227,58.5227,3104.0
2021-12-29 13:40:00,65.44,65.46,65.42,65.44,3628.0,58.5406,58.5584,58.5227,58.5406,3628.0
2021-12-29 13:45:00,65.45,65.46,65.42,65.42,2840.0,58.5495,58.5584,58.5227,58.5227,2840.0
2021-12-29 13:50:00,65.44,65.45,65.42,65.44,2480.0,58.5406,58.5495,58.5227,58.5406,2480.0
2021-12-29 13:55:00,65.45,65.45,65.41,65.43,4946.0,58.5495,58.5495,58.5137,58.5316,4946.0
2021-12-29 14:00:00,65.44,65.44,65.42,65.42,2236.0,58.5406,58.5406,58.5227,58.5227,2236.0
2021-12-29 14:05:00,65.44,65.44,65.42,65.42,4908.0,58.5406,58.5406,58.5227,58.5227,4908.0
2021-12-29 14:10:00,65.45,65.49,65.45,65.49,2846.0,58.5495,58.5853,58.5495,58.5853,2846.0
2021-12-29 14:15:00,65.47,65.53,65.47,65.52,7278.0,58.5674,58.6211,58.5674,58.6121,7278.0
2021-12-29 14:20:00,65.52,65.54,65.46,65.53,4674.0,58.6121,58.63,58.5584,58.6211,4674.0
2021-12-29 14:25:00,65.51,65.51,65.46,65.51,5024.0,58.6032,58.6032,58.5584,58.6032,5024.0
2021-12-29 14:30:00,65.49,65.5,65.42,65.42,5090.0,58.5853,58.5942,58.5227,58.5227,5090.0
2021-12-29 14:35:00,65.42,65.5,65.42,65.46,6762.0,58.5227,58.5942,58.5227,58.5584,6762.0
2021-12-29 14:40:00,65.45,65.48,65.45,65.48,6190.0,58.5495,58.5763,58.5495,58.5763,6190.0
2021-12-29 14:45:00,65.5,65.5,65.46,65.48,4156.0,58.5942,58.5942,58.5584,58.5763,4156.0
2021-12-29 14:50:00,65.46,65.47,65.43,65.44,4852.0,58.5584,58.5674,58.5316,58.5406,4852.0
2021-12-29 14:55:00,65.46,65.49,65.46,65.49,4408.0,58.5584,58.5853,58.5584,58.5853,4408.0
2021-12-29 15:00:00,65.49,65.56,65.49,65.56,3434.0,58.5853,58.6479,58.5853,58.6479,3434.0
2021-12-29 15:05:00,65.56,65.58,65.55,65.56,4100.0,58.6479,58.6658,58.639,58.6479,4100.0
2021-12-29 15:10:00,65.55,65.55,65.49,65.49,8150.0,58.639,58.639,58.5853,58.5853,8150.0
2021-12-29 15:15:00,65.48,65.55,65.47,65.54,5716.0,58.5763,58.639,58.5674,58.63,5716.0
2021-12-29 15:20:00,65.55,65.57,65.51,65.53,6290.0,58.639,58.6569,58.6032,58.6211,6290.0
2021-12-29 15:25:00,65.53,65.55,65.53,65.55,4166.0,58.6211,58.639,58.6211,58.639,4166.0
2021-12-29 15:30:00,65.56,65.61,65.54,65.58,9802.0,58.6479,58.6926,58.63,58.6658,9802.0
2021-12-29 15:35:00,65.6,65.63,65.53,65.54,6472.0,58.6837,58.7105,58.6211,58.63,6472.0
2021-12-29 15:40:00,65.52,65.55,65.48,65.49,7774.0,58.6121,58.639,58.5763,58.5853,7774.0
2021-12-29 15:45:00,65.5,65.63,65.49,65.62,29890.0,58.5942,58.7105,58.5853,58.7016,29890.0
2021-12-29 15:50:00,65.6,65.71,65.56,65.69,67170.0,58.6837,58.7821,58.6479,58.7642,67170.0
2021-12-29 15:55:00,65.68,65.78,65.64,65.72,287702.0,58.7553,58.8447,58.7195,58.791,287702.0
2021-12-30 09:30:00,65.8,65.88,65.61,65.62,18526.0,58.8626,58.9342,58.6926,58.7016,18526.0
2021-12-30 09:35:00,65.69,65.85,65.65,65.73,8334.0,58.7642,58.9073,58.7284,58.8,8334.0
2021-12-30 09:40:00,65.83,65.85,65.74,65.83,6902.0,58.8894,58.9073,58.8089,58.8894,6902.0
2021-12-30 09:45:00,65.72,65.76,65.62,65.62,2694.0,58.791,58.8268,58.7016,58.7016,2694.0
2021-12-30 09:50:00,65.75,65.86,65.69,65.86,3602.0,58.8179,58.9163,58.7642,58.9163,3602.0
2021-12-30 09:55:00,65.83,65.83,65.76,65.76,2774.0,58.8894,58.8894,58.8268,58.8268,2774.0
2021-12-30 10:00:00,65.77,65.87,65.76,65.8,8422.0,58.8358,58.9252,58.8268,58.8626,8422.0
2021-12-30 10:05:00,65.81,65.85,65.75,65.8,4092.0,58.8715,58.9073,58.8179,58.8626,4092.0
2021-12-30 10:10:00,65.81,65.81,65.74,65.79,4560.0,58.8715,58.8715,58.8089,58.8537,4560.0
2021-12-30 10:15:00,65.78,65.81,65.7,65.7,10878.0,58.8447,58.8715,58.7731,58.7731,10878.0
2021-12-30 10:20:00,65.7,65.7,65.6,65.65,3336.0,58.7731,58.7731,58.6837,58.7284,3336.0
2021-12-30 10:25:00,65.64,65.7,65.61,65.67,4678.0,58.7195,58.7731,58.6926,58.7463,4678.0
2021-12-30 10:30:00,65.67,65.72,65.64,65.64,4526.0,58.7463,58.791,58.7195,58.7195,4526.0
2021-12-30 10:35:00,65.67,65.69,65.61,65.63,7696.0,58.7463,58.7642,58.6926,58.7105,7696.0
2021-12-30 10:40:00,65.68,65.68,65.56,65.6,2654.0,58.7553,58.7553,58.6479,58.6837,2654.0
2021-12-30 10:45:00,65.56,65.6,65.52,65.6,10110.0,58.6479,58.6837,58.6121,58.6837,10110.0
2021-12-30 10:50:00,65.59,65.63,65.58,65.63,6780.0,58.6747,58.7105,58.6658,58.7105,6780.0
2021-12-30 10:55:00,65.6,65.64,65.57,65.61,5656.0,58.6837,58.7195,58.6569,58.6926,5656.0
2021-12-30 11:00:00,65.61,65.61,65.54,65.56,7624.0,58.6926,58.6926,58.63,58.6479,7624.0
2021-12-30 11:05:00,65.58,65.66,65.58,65.66,10876.0,58.6658,58.7374,58.6658,58.7374,10876.0
2021-12-30 11:10:00,65.68,65.69,65.65,65.69,2730.0,58.7553,58.7642,58.7284,58.7642,2730.0
2021-12-30 11:15:00,65.71,65.75,65.69,65.74,6630.0,58.7821,58.8179,58.7642,58.8089,6630.0
2021-12-30 11:20:00,65.74,65.81,65.72,65.78,5240.0,58.8089,58.8715,58.791,58.8447,5240.0
2021-12-30 11:25:00,65.8,65.8,65.73,65.77,4838.0,58.8626,58.8626,58.8,58.8358,4838.0
2021-12-30 11:30:00,65.78,65.83,65.78,65.82,9236.0,58.8447,58.8894,58.8447,58.8805,9236.0
2021-12-30 11:35:00,65.8,65.82,65.77,65.78,4048.0,58.8626,58.8805,58.8358,58.8447,4048.0
2021-12-30 11:40:00,65.78,65.8,65.77,65.8,4988.0,58.8447,58.8626,58.8358,58.8626,4988.0
2021-12-30 11:45:00,65.8,65.8,65.75,65.78,3334.0,58.8626,58.8626,58.8179,58.8447,3334.0
2021-12-30 11:50:00,65.75,65.8,65.73,65.8,3702.0,58.8179,58.8626,58.8,58.8626,3702.0
2021-12-30 11:55:00,65.79,65.79,65.72,65.76,13904.0,58.8537,58.8537,58.791,58.8268,13904.0
2021-12-30 12:00:00,65.75,65.75,65.7,65.73,4278.0,58.8179,58.8179,58.7731,58.8,4278.0
2021-12-30 12:05:00,65.71,65.74,65.71,65.73,1808.0,58.7821,58.8089,58.7821,58.8,1808.0
2021-12-30 12:10:00,65.72,65.73,65.69,65.69,5420.0,58.791,58.8,58.7642,58.7642,5420.0
2021-12-30 12:15:00,65.68,65.72,65.68,65.7,1200.0,58.7553,58.791,58.7553,58.7731,1200.0
2021-12-30 12:20:00,65.69,65.7,65.69,65.7,460.0,58.7642,58.7731,58.7642,58.7731,460.0
2021-12-30 12:25:00,65.72,65.76,65.72,65.76,2498.0,58.791,58.8268,58.791,58.8268,2498.0
2021-12-30 12:30:00,65.76,65.78,65.76,65.78,4820.0,58.8268,58.8447,58.8268,58.8447,4820.0
2021-12-30 12:35:00,65.75,65.82,65.75,65.8,4700.0,58.8179,58.8805,58.8179,58.8626,4700.0
2021-12-30 12:40:00,65.8,65.82,65.8,65.81,2200.0,58.8626,58.8805,58.8626,58.8715,2200.0
2021-12-30 12:45:00,65.82,65.82,65.77,65.78,3754.0,58.8805,58.8805,58.8358,58.8447,3754.0
2021-12-30 12:50:00,65.78,65.78,65.78,65.78,200.0,58.8447,58.8447,58.8447,58.8447,200.0
2021-12-30 12:55:00,65.78,65.83,65.78,65.83,7734.0,58.8447,58.8894,58.8447,58.8894,7734.0
2021-12-30 13:00:00,65.86,65.86,65.84,65.86,2620.0,58.9163,58.9163,58.8984,58.9163,2620.0
2021-12-30 13:05:00,65.86,65.91,65.83,65.91,4834.0,58.9163,58.961,58.8894,58.961,4834.0
2021-12-30 13:10:00,65.91,65.91,65.86,65.89,3778.0,58.961,58.961,58.9163,58.9431,3778.0
2021-12-30 13:15:00,65.88,65.89,65.86,65.89,2212.0,58.9342,58.9431,58.9163,58.9431,2212.0
2021-12-30 13:20:00,65.89,65.89,65.86,65.88,8690.0,58.9431,58.9431,58.9163,58.9342,8690.0
2021-12-30 13:25:00,65.88,65.91,65.87,65.9,11306.0,58.9342,58.961,58.9252,58.9521,11306.0
2021-12-30 13:30:00,65.91,65.92,65.89,65.92,4282.0,58.961,58.97,58.9431,58.97,4282.0
2021-12-30 13:35:00,65.91,65.92,65.89,65.91,9134.0,58.961,58.97,58.9431,58.961,9134.0
2021-12-30 13:40:00,65.89,65.91,65.89,65.91,10886.0,58.9431,58.961,58.9431,58.961,10886.0
2021-12-30 13:45:00,65.92,65.97,65.9,65.97,12554.0,58.97,59.0147,58.9521,59.0147,12554.0
2021-12-30 13:50:00,65.97,65.98,65.96,65.98,5398.0,59.0147,59.0236,59.0057,59.0236,5398.0
2021-12-30 13:55:00,65.98,65.99,65.97,65.99,6312.0,59.0236,59.0326,59.0147,59.0326,6312.0
2021-12-30 14:00:00,65.99,66.08,65.97,66.08,15950.0,59.0326,59.1131,59.0147,59.1131,15950.0
2021-12-30 14:05:00,66.08,66.11,66.08,66.1,13088.0,59.1131,59.1399,59.1131,59.131,13088.0
2021-12-30 14:10:00,66.1,66.11,66.08,66.1,7054.0,59.131,59.1399,59.1131,59.131,7054.0
2021-12-30 14:15:00,66.1,66.1,66.07,66.09,16388.0,59.131,59.131,59.1041,59.122,16388.0
2021-12-30 14:20:00,66.1,66.1,66.06,66.06,2746.0,59.131,59.131,59.0952,59.0952,2746.0
2021-12-30 14:25:00,66.06,66.1,66.06,66.08,4736.0,59.0952,59.131,59.0952,59.1131,4736.0
2021-12-30 14:30:00,66.07,66.07,66.02,66.03,3022.0,59.1041,59.1041,59.0594,59.0684,3022.0
2021-12-30 14:35:00,66.03,66.04,66.02,66.04,3038.0,59.0684,59.0773,59.0594,59.0773,3038.0
2021-12-30 14:40:00,66.04,66.05,66.02,66.05,5270.0,59.0773,59.0862,59.0594,59.0862,5270.0
2021-12-30 14:45:00,66.04,66.07,66.03,66.06,9710.0,59.0773,59.1041,59.0684,59.0952,9710.0
2021-12-30 14:50:00,66.07,66.07,66.04,66.04,2984.0,59.1041,59.1041,59.0773,59.0773,2984.0
2021-12-30 14:55:00,66.05,66.07,66.05,66.07,4490.0,59.0862,59.1041,59.0862,59.1041,4490.0
2021-12-30 15:00:00,66.05,66.05,66.03,66.04,3848.0,59.0862,59.0862,59.0684,59.0773,3848.0
2021-12-30 15:05:00,66.05,66.06,66.02,66.03,5868.0,59.0862,59.0952,59.0594,59.0684,5868.0
2021-12-30 15:10:00,66.06,66.08,66.05,66.07,3566.0,59.0952,59.1131,59.0862,59.1041,3566.0
2021-12-30 15:15:00,66.06,66.1,66.06,66.08,11198.0,59.0952,59.131,59.0952,59.1131,11198.0
2021-12-30 15:20:00,66.07,66.08,66.02,66.04,7134.0,59.1041,59.1131,59.0594,59.0773,7134.0
2021-12-30 15:25:00,66.05,66.08,66.05,66.06,7020.0,59.0862,59.1131,59.0862,59.0952,7020.0
2021-12-30 15:30:00,66.05,66.09,65.98,66.03,12428.0,59.0862,59.122,59.0236,59.0684,12428.0
2021-12-30 15:35:00,66.02,66.05,65.98,66.04,8944.0,59.0594,59.0862,59.0236,59.0773,8944.0
2021-12-30 15:40:00,66.04,66.05,66.0,66.03,12588.0,59.0773,59.0862,59.0415,59.0684,12588.0
2021-12-30 15:45:00,66.04,66.09,65.99,66.04,20060.0,59.0773,59.122,59.0326,59.0773,20060.0
2021-12-30 15:50:00,66.05,66.05,65.92,66.0,29332.0,59.0862,59.0862,58.97,59.0415,29332.0
2021-12-30 15:55:00,66.0,66.01,65.89,65.89,102006.0,59.0415,59.0505,58.9431,58.9431,102006.0
2021-12-31 09:30:00,65.71,65.71,65.55,65.55,29702.0,58.7821,58.7821,58.639,58.639,29702.0
2021-12-31 09:35:00,65.66,66.02,65.66,66.02,4694.0,58.7374,59.0594,58.7374,59.0594,4694.0
2021-12-31 09:40:00,65.89,66.02,65.89,65.9,3888.0,58.9431,59.0594,58.9431,58.9521,3888.0
2021-12-31 09:45:00,65.89,65.98,65.87,65.96,8232.0,58.9431,59.0236,58.9252,59.0057,8232.0
2021-12-31 09:50:00,65.96,66.01,65.81,65.88,10308.0,59.0057,59.0505,58.8715,58.9342,10308.0
2021-12-31 09:55:00,65.89,65.89,65.82,65.88,8760.0,58.9431,58.9431,58.8805,58.9342,8760.0
2021-12-31 10:00:00,65.92,66.04,65.86,66.04,11610.0,58.97,59.0773,58.9163,59.0773,11610.0
2021-12-31 10:05:00,66.02,66.07,65.98,66.0,5618.0,59.0594,59.1041,59.0236,59.0415,5618.0
2021-12-31 10:10:00,66.0,66.0,65.95,65.96,5182.0,59.0415,59.0415,58.9968,59.0057,5182.0
2021-12-31 10:15:00,65.96,65.96,65.89,65.92,5506.0,59.0057,59.0057,58.9431,58.97,5506.0
2021-12-31 10:20:00,65.87,65.88,65.83,65.83,6488.0,58.9252,58.9342,58.8894,58.8894,6488.0
2021-12-31 10:25:00,65.82,65.89,65.82,65.89,5930.0,58.8805,58.9431,58.8805,58.9431,5930.0
2021-12-31 10:30:00,65.9,65.9,65.86,65.86,10318.0,58.9521,58.9521,58.9163,58.9163,10318.0
2021-12-31 10:35:00,65.86,65.88,65.8,65.82,19982.0,58.9163,58.9342,58.8626,58.8805,19982.0
2021-12-31 10:40:00,65.85,65.85,65.8,65.83,5698.0,58.9073,58.9073,58.8626,58.8894,5698.0
2021-12-31 10:45:00,65.85,65.85,65.8,65.83,7190.0,58.9073,58.9073,58.8626,58.8894,7190.0
2021-12-31 10:50:00,65.86,65.89,65.86,65.89,4604.0,58.9163,58.9431,58.9163,58.9431,4604.0
2021-12-31 10:55:00,65.88,65.9,65.88,65.9,3702.0,58.9342,58.9521,58.9342,58.9521,3702.0
2021-12-31 11:00:00,65.9,65.95,65.88,65.88,6188.0,58.9521,58.9968,58.9342,58.9342,6188.0
2021-12-31 11:05:00,65.85,65.95,65.85,65.92,11866.0,58.9073,58.9968,58.9073,58.97,11866.0
2021-12-31 11:10:00,65.91,66.07,65.91,66.06,6248.0,58.961,59.1041,58.961,59.0952,6248.0
2021-12-31 11:15:00,66.05,66.05,65.98,65.99,2790.0,59.0862,59.0862,59.0236,59.0326,2790.0
2021-12-31 11:20:00,65.97,66.0,65.94,65.94,4534.0,59.0147,59.0415,58.9878,58.9878,4534.0
2021-12-31 11:25:00,65.94,65.94,65.85,65.85,10054.0,58.9878,58.9878,58.9073,58.9073,10054.0
2021-12-31 11:30:00,65.83,65.86,65.83,65.83,3254.0,58.8894,58.9163,58.8894,58.8894,3254.0
2021-12-31 11:35:00,65.82,65.86,65.82,65.83,4572.0,58.8805,58.9163,58.8805,58.8894,4572.0
2021-12-31 11:40:00,65.83,65.86,65.83,65.86,3638.0,58.8894,58.9163,58.8894,58.9163,3638.0
2021-12-31 11:45:00,65.86,65.86,65.73,65.73,9518.0,58.9163,58.9163,58.8,58.8,9518.0
2021-12-31 11:50:00,65.77,65.82,65.77,65.81,4400.0,58.8358,58.8805,58.8358,58.8715,4400.0
2021-12-31 11:55:00,65.81,65.81,65.76,65.77,3602.0,58.8715,58.8715,58.8268,58.8358,3602.0
2021-12-31 12:00:00,65.76,65.83,65.76,65.82,1804.0,58.8268,58.8894,58.8268,58.8805,1804.0
2021-12-31 12:05:00,65.83,65.83,65.81,65.82,2096.0,58.8894,58.8894,58.8715,58.8805,2096.0
2021-12-31 12:10:00,65.82,65.84,65.81,65.82,2232.0,58.8805,58.8984,58.8715,58.8805,2232.0
2021-12-31 12:15:00,65.81,65.82,65.75,65.77,5234.0,58.8715,58.8805,58.8179,58.8358,5234.0
2021-12-31 12:20:00,65.77,65.79,65.77,65.79,3620.0,58.8358,58.8537,58.8358,58.8537,3620.0
2021-12-31 12:25:00,65.8,65.82,65.79,65.82,2854.0,58.8626,58.8805,58.8537,58.8805,2854.0
2021-12-31 12:30:00,65.82,65.82,65.81,65.82,1222.0,58.8805,58.8805,58.8715,58.8805,1222.0
2021-12-31 12:35:00,65.82,65.87,65.82,65.87,3550.0,58.8805,58.9252,58.8805,58.9252,3550.0
2021-12-31 12:40:00,65.88,65.96,65.88,65.96,3202.0,58.9342,59.0057,58.9342,59.0057,3202.0
2021-12-31 12:45:00,65.96,65.98,65.95,65.98,4124.0,59.0057,59.0236,58.9968,59.0236,4124.0
2021-12-31 12:50:00,65.99,66.05,65.98,66.05,5530.0,59.0326,59.0862,59.0236,59.0862,5530.0
2021-12-31 12:55:00,66.05,66.1,66.03,66.1,4848.0,59.0862,59.131,59.0684,59.131,4848.0
2021-12-31 13:00:00,66.07,66.08,66.04,66.06,6366.0,59.1041,59.1131,59.0773,59.0952,6366.0
2021-12-31 13:05:00,66.08,66.09,66.07,66.08,2308.0,59.1131,59.122,59.1041,59.1131,2308.0
2021-12-31 13:10:00,66.08,66.08,66.06,66.07,3838.0,59.1131,59.1131,59.0952,59.1041,3838.0
2021-12-31 13:15:00,66.08,66.08,66.05,66.05,4856.0,59.1131,59.1131,59.0862,59.0862,4856.0
2021-12-31 13:20:00,66.06,66.11,66.05,66.11,5006.0,59.0952,59.1399,59.0862,59.1399,5006.0
2021-12-31 13:25:00,66.1,66.13,66.09,66.13,1972.0,59.131,59.1578,59.122,59.1578,1972.0
2021-12-31 13:30:00,66.16,66.17,66.14,66.14,5330.0,59.1846,59.1936,59.1668,59.1668,5330.0
2021-12-31 13:35:00,66.14,66.14,66.13,66.14,2318.0,59.1668,59.1668,59.1578,59.1668,2318.0
2021-12-31 13:40:00,66.13,66.13,66.08,66.08,7202.0,59.1578,59.1578,59.1131,59.1131,7202.0
2021-12-31 13:45:00,66.08,66.11,66.07,66.11,7646.0,59.1131,59.1399,59.1041,59.1399,7646.0
2021-12-31 13:50:00,66.1,66.17,66.1,66.16,3228.0,59.131,59.1936,59.131,59.1846,3228.0
2021-12-31 13:55:00,66.16,66.17,66.14,66.14,2228.0,59.1846,59.1936,59.1668,59.1668,2228.0
2021-12-31 14:00:00,66.17,66.19,66.17,66.18,3804.0,59.1936,59.2115,59.1936,59.2025,3804.0
2021-12-31 14:05:00,66.2,66.25,66.2,66.21,5584.0,59.2204,59.2652,59.2204,59.2294,5584.0
2021-12-31 14:10:00,66.23,66.26,66.23,66.24,6118.0,59.2473,59.2741,59.2473,59.2562,6118.0
2021-12-31 14:15:00,66.24,66.24,66.17,66.17,4456.0,59.2562,59.2562,59.1936,59.1936,4456.0
2021-12-31 14:20:00,66.17,66.21,66.17,66.17,4228.0,59.1936,59.2294,59.1936,59.1936,4228.0
2021-12-31 14:25:00,66.16,66.17,66.14,66.17,3246.0,59.1846,59.1936,59.1668,59.1936,3246.0
2021-12-31 14:30:00,66.2,66.22,66.15,66.15,4486.0,59.2204,59.2383,59.1757,59.1757,4486.0
2021-12-31 14:35:00,66.16,66.22,66.14,66.21,7862.0,59.1846,59.2383,59.1668,59.2294,7862.0
2021-12-31 14:40:00,66.23,66.24,66.18,66.19,4032.0,59.2473,59.2562,59.2025,59.2115,4032.0
2021-12-31 14:45:00,66.17,66.19,66.16,66.16,8462.0,59.1936,59.2115,59.1846,59.1846,8462.0
2021-12-31 14:50:00,66.17,66.17,66.14,66.17,4116.0,59.1936,59.1936,59.1668,59.1936,4116.0
2021-12-31 14:55:00,66.14,66.16,66.14,66.14,5054.0,59.1668,59.1846,59.1668,59.1668,5054.0
2021-12-31 15:00:00,66.16,66.22,66.16,66.21,6778.0,59.1846,59.2383,59.1846,59.2294,6778.0
2021-12-31 15:05:00,66.19,66.21,66.17,66.19,6580.0,59.2115,59.2294,59.1936,59.2115,6580.0
2021-12-31 15:10:00,66.19,66.22,66.13,66.13,12430.0,59.2115,59.2383,59.1578,59.1578,12430.0
2021-12-31 15:15:00,66.12,66.2,66.11,66.2,12706.0,59.1489,59.2204,59.1399,59.2204,12706.0
2021-12-31 15:20:00,66.2,66.22,66.18,66.22,7464.0,59.2204,59.2383,59.2025,59.2383,7464.0
2021-12-31 15:25:00,66.22,66.27,66.2,66.26,15782.0,59.2383,59.283,59.2204,59.2741,15782.0
2021-12-31 15:30:00,66.26,66.31,66.25,66.26,12392.0,59.2741,59.3188,59.2652,59.2741,12392.0
2021-12-31 15:35:00,66.28,66.35,66.25,66.33,17754.0,59.292,59.3546,59.2652,59.3367,17754.0
2021-12-31 15:40:00,66.32,66.35,66.31,66.35,21014.0,59.3278,59.3546,59.3188,59.3546,21014.0
2021-12-31 15:45:00,66.35,66.42,66.33,66.33,23548.0,59.3546,59.4172,59.3367,59.3367,23548.0
2021-12-31 15:50:00,66.32,66.34,66.11,66.11,45964.0,59.3278,59.3457,59.1399,59.1399,45964.0
2021-12-31 15:55:00,66.11,66.19,66.1,66.16,98496.0,59.1399,59.2115,59.131,59.1846,98496.0
2022-01-03 09:30:00,66.25,66.25,66.0,66.15,42504.0,59.2652,59.2652,59.0415,59.1757,42504.0
2022-01-03 09:35:00,66.12,66.17,66.06,66.14,11286.0,59.1489,59.1936,59.0952,59.1668,11286.0
2022-01-03 09:40:00,66.14,66.14,66.01,66.07,12314.0,59.1668,59.1668,59.0505,59.1041,12314.0
2022-01-03 09:45:00,66.08,66.08,65.92,65.92,8660.0,59.1131,59.1131,58.97,58.97,8660.0
2022-01-03 09:50:00,65.83,66.13,65.83,66.13,5442.0,58.8894,59.1578,58.8894,59.1578,5442.0
2022-01-03 09:55:00,66.11,66.14,66.01,66.11,12738.0,59.1399,59.1668,59.0505,59.1399,12738.0
2022-01-03 10:00:00,66.09,66.09,65.89,65.96,20592.0,59.122,59.122,58.9431,59.0057,20592.0
2022-01-03 10:05:00,66.02,66.04,65.92,65.95,11090.0,59.0594,59.0773,58.97,58.9968,11090.0
2022-01-03 10:10:00,66.0,66.1,65.94,65.94,24478.0,59.0415,59.131,58.9878,58.9878,24478.0
2022-01-03 10:15:00,65.97,65.97,65.84,65.94,8512.0,59.0147,59.0147,58.8984,58.9878,8512.0
2022-01-03 10:20:00,65.94,66.05,65.94,66.0,7104.0,58.9878,59.0862,58.9878,59.0415,7104.0
2022-01-03 10:25:00,65.97,66.04,65.88,65.95,12316.0,59.0147,59.0773,58.9342,58.9968,12316.0
2022-01-03 10:30:00,65.9,65.94,65.75,65.77,23950.0,58.9521,58.9878,58.8179,58.8358,23950.0
2022-01-03 10:35:00,65.78,65.91,65.74,65.9,18416.0,58.8447,58.961,58.8089,58.9521,18416.0
2022-01-03 10:40:00,65.89,65.91,65.76,65.76,27960.0,58.9431,58.961,58.8268,58.8268,27960.0
2022-01-03 10:45:00,65.72,65.82,65.72,65.74,34254.0,58.791,58.8805,58.791,58.8089,34254.0
2022-01-03 10:50:00,65.77,65.81,65.69,65.78,11378.0,58.8358,58.8715,58.7642,58.8447,11378.0
2022-01-03 10:55:00,65.78,65.78,65.67,65.69,7782.0,58.8447,58.8447,58.7463,58.7642,7782.0
2022-01-03 11:00:00,65.68,65.79,65.63,65.73,5200.0,58.7553,58.8537,58.7105,58.8,5200.0
2022-01-03 11:05:00,65.76,65.8,65.67,65.68,9760.0,58.8268,58.8626,58.7463,58.7553,9760.0
2022-01-03 11:10:00,65.69,65.79,65.69,65.79,15520.0,58.7642,58.8537,58.7642,58.8537,15520.0
2022-01-03 11:15:00,65.79,65.88,65.79,65.82,20210.0,58.8537,58.9342,58.8537,58.8805,20210.0
2022-01-03 11:20:00,65.83,65.83,65.75,65.79,10472.0,58.8894,58.8894,58.8179,58.8537,10472.0
2022-01-03 11:25:00,65.77,65.77,65.54,65.57,29448.0,58.8358,58.8358,58.63,58.6569,29448.0
2022-01-03 11:30:00,65.6,65.68,65.51,65.54,11400.0,58.6837,58.7553,58.6032,58.63,11400.0
2022-01-03 11:35:00,65.54,65.58,65.46,65.58,8444.0,58.63,58.6658,58.5584,58.6658,8444.0
2022-01-03 11:40:00,65.61,65.67,65.58,65.64,3714.0,58.6926,58.7463,58.6658,58.7195,3714.0
2022-01-03 11:45:00,65.7,65.77,65.67,65.67,7908.0,58.7731,58.8358,58.7463,58.7463,7908.0
2022-01-03 11:50:00,65.66,65.74,65.66,65.73,4234.0,58.7374,58.8089,58.7374,58.8,4234.0
2022-01-03 11:55:00,65.76,65.86,65.76,65.86,6944.0,58.8268,58.9163,58.8268,58.9163,6944.0
2022-01-03 12:00:00,65.86,65.94,65.83,65.89,18344.0,58.9163,58.9878,58.8894,58.9431,18344.0
2022-01-03 12:05:00,65.89,65.95,65.88,65.92,21030.0,58.9431,58.9968,58.9342,58.97,21030.0
2022-01-03 12:10:00,65.92,65.96,65.92,65.94,8532.0,58.97,59.0057,58.97,58.9878,8532.0
2022-01-03 12:15:00,65.93,65.95,65.88,65.89,9728.0,58.9789,58.9968,58.9342,58.9431,9728.0
2022-01-03 12:20:00,65.91,65.91,65.83,65.85,15294.0,58.961,58.961,58.8894,58.9073,15294.0
2022-01-03 12:25:00,65.86,65.89,65.84,65.84,12372.0,58.9163,58.9431,58.8984,58.8984,12372.0
2022-01-03 12:30:00,65.86,65.86,65.8,65.8,9734.0,58.9163,58.9163,58.8626,58.8626,9734.0
2022-01-03 12:35:00,65.78,65.78,65.74,65.75,3798.0,58.8447,58.8447,58.8089,58.8179,3798.0
2022-01-03 12:40:00,65.77,65.8,65.74,65.78,15340.0,58.8358,58.8626,58.8089,58.8447,15340.0
2022-01-03 12:45:00,65.79,65.81,65.68,65.68,3678.0,58.8537,58.8715,58.7553,58.7553,3678.0
2022-01-03 12:50:00,65.64,65.67,65.58,65.61,4458.0,58.7195,58.7463,58.6658,58.6926,4458.0
2022-01-03 12:55:00,65.61,65.61,65.55,65.57,6906.0,58.6926,58.6926,58.639,58.6569,6906.0
2022-01-03 13:00:00,65.57,65.57,65.49,65.54,12014.0,58.6569,58.6569,58.5853,58.63,12014.0
2022-01-03 13:05:00,65.54,65.56,65.53,65.55,6910.0,58.63,58.6479,58.6211,58.639,6910.0
2022-01-03 13:10:00,65.54,65.61,65.53,65.6,11480.0,58.63,58.6926,58.6211,58.6837,11480.0
2022-01-03 13:15:00,65.6,65.64,65.58,65.61,14126.0,58.6837,58.7195,58.6658,58.6926,14126.0
2022-01-03 13:20:00,65.61,65.68,65.6,65.64,12214.0,58.6926,58.7553,58.6837,58.7195,12214.0
2022-01-03 13:25:00,65.65,65.7,65.65,65.67,10254.0,58.7284,58.7731,58.7284,58.7463,10254.0
2022-01-03 13:30:00,65.68,65.72,65.67,65.72,7152.0,58.7553,58.791,58.7463,58.791,7152.0
2022-01-03 13:35:00,65.71,65.74,65.66,65.66,11756.0,58.7821,58.8089,58.7374,58.7374,11756.0
2022-01-03 13:40:00,65.67,65.67,65.61,65.67,5708.0,58.7463,58.7463,58.6926,58.7463,5708.0
2022-01-03 13:45:00,65.67,65.73,65.67,65.71,9590.0,58.7463,58.8,58.7463,58.7821,9590.0
2022-01-03 13:50:00,65.71,65.76,65.7,65.75,6472.0,58.7821,58.8268,58.7731,58.8179,6472.0
2022-01-03 13:55:00,65.76,65.86,65.76,65.86,11092.0,58.8268,58.9163,58.8268,58.9163,11092.0
2022-01-03 14:00:00,65.85,65.85,65.82,65.85,6350.0,58.9073,58.9073,58.8805,58.9073,6350.0
2022-01-03 14:05:00,65.86,65.92,65.84,65.89,5644.0,58.9163,58.97,58.8984,58.9431,5644.0
2022-01-03 14:10:00,65.92,65.96,65.9,65.92,9854.0,58.97,59.0057,58.9521,58.97,9854.0
2022-01-03 14:15:00,65.94,65.98,65.92,65.95,4554.0,58.9878,59.0236,58.97,58.9968,4554.0
2022-01-03 14:20:00,65.92,65.93,65.89,65.89,9068.0,58.97,58.9789,58.9431,58.9431,9068.0
2022-01-03 14:25:00,65.89,65.94,65.86,65.86,6678.0,58.9431,58.9878,58.9163,58.9163,6678.0
2022-01-03 14:30:00,65.89,65.94,65.89,65.92,8192.0,58.9431,58.9878,58.9431,58.97,8192.0
2022-01-03 14:35:00,65.92,65.99,65.92,65.99,7006.0,58.97,59.0326,58.97,59.0326,7006.0
2022-01-03 14:40:00,65.99,66.09,65.99,66.08,6922.0,59.0326,59.122,59.0326,59.1131,6922.0
2022-01-03 14:45:00,66.1,66.16,66.09,66.12,15352.0,59.131,59.1846,59.122,59.1489,15352.0
2022-01-03 14:50:00,66.11,66.17,66.11,66.15,11814.0,59.1399,59.1936,59.1399,59.1757,11814.0
2022-01-03 14:55:00,66.14,66.17,66.13,66.14,11880.0,59.1668,59.1936,59.1578,59.1668,11880.0
2022-01-03 15:00:00,66.14,66.14,66.07,66.11,12680.0,59.1668,59.1668,59.1041,59.1399,12680.0
2022-01-03 15:05:00,66.11,66.14,66.06,66.06,13338.0,59.1399,59.1668,59.0952,59.0952,13338.0
2022-01-03 15:10:00,66.07,66.17,66.06,66.06,70972.0,59.1041,59.1936,59.0952,59.0952,70972.0
2022-01-03 15:15:00,66.08,66.16,65.92,65.94,61722.0,59.1131,59.1846,58.97,58.9878,61722.0
2022-01-03 15:20:00,65.98,66.03,65.98,66.0,10442.0,59.0236,59.0684,59.0236,59.0415,10442.0
2022-01-03 15:25:00,66.01,66.04,65.98,66.03,6786.0,59.0505,59.0773,59.0236,59.0684,6786.0
2022-01-03 15:30:00,66.04,66.1,65.97,65.99,10904.0,59.0773,59.131,59.0147,59.0326,10904.0
2022-01-03 15:35:00,66.0,66.09,65.94,65.98,26860.0,59.0415,59.122,58.9878,59.0236,26860.0
2022-01-03 15:40:00,65.97,65.98,65.89,65.92,32626.0,59.0147,59.0236,58.9431,58.97,32626.0
2022-01-03 15:45:00,65.93,66.07,65.92,66.06,20854.0,58.9789,59.1041,58.97,59.0952,20854.0
2022-01-03 15:50:00,66.07,66.11,65.96,65.99,38874.0,59.1041,59.1399,59.0057,59.0326,38874.0
2022-01-03 15:55:00,65.99,66.02,65.89,66.02,114632.0,59.0326,59.0594,58.9431,59.0594,114632.0
2022-01-04 09:30:00,66.25,66.83,66.25,66.74,116998.0,59.2652,59.784,59.2652,59.7035,116998.0
2022-01-04 09:35:00,66.75,66.76,66.6,66.61,31116.0,59.7124,59.7214,59.5783,59.5872,31116.0
2022-01-04 09:40:00,66.58,66.66,66.55,66.63,18658.0,59.5604,59.6319,59.5335,59.6051,18658.0
2022-01-04 09:45:00,66.64,66.82,66.51,66.75,42000.0,59.614,59.7751,59.4977,59.7124,42000.0
2022-01-04 09:50:00,66.66,66.8,66.64,66.68,14294.0,59.6319,59.7572,59.614,59.6498,14294.0
2022-01-04 09:55:00,66.69,66.73,66.51,66.54,29690.0,59.6588,59.6946,59.4977,59.5246,29690.0
2022-01-04 10:00:00,66.53,66.82,66.44,66.8,19606.0,59.5156,59.7751,59.4351,59.7572,19606.0
2022-01-04 10:05:00,66.81,66.84,66.71,66.84,12346.0,59.7661,59.793,59.6767,59.793,12346.0
2022-01-04 10:10:00,66.83,66.91,66.74,66.91,35084.0,59.784,59.8556,59.7035,59.8556,35084.0
2022-01-04 10:15:00,66.89,67.04,66.86,66.99,51468.0,59.8377,59.9719,59.8108,59.9271,51468.0
2022-01-04 10:20:00,66.99,67.05,66.82,66.88,32360.0,59.9271,59.9808,59.7751,59.8287,32360.0
2022-01-04 10:25:00,66.89,66.94,66.56,66.64,18160.0,59.8377,59.8824,59.5425,59.614,18160.0
2022-01-04 10:30:00,66.66,66.94,66.66,66.94,42866.0,59.6319,59.8824,59.6319,59.8824,42866.0
2022-01-04 10:35:00,66.94,67.04,66.94,67.02,30474.0,59.8824,59.9719,59.8824,59.954,30474.0
2022-01-04 10:40:00,67.02,67.06,66.83,66.99,19394.0,59.954,59.9898,59.784,59.9271,19394.0
2022-01-04 10:45:00,67.0,67.22,66.97,67.22,33604.0,59.9361,60.1329,59.9092,60.1329,33604.0
2022-01-04 10:50:00,67.25,67.35,67.23,67.3,25648.0,60.1597,60.2492,60.1418,60.2045,25648.0
2022-01-04 10:55:00,67.33,67.45,67.33,67.41,51972.0,60.2313,60.3386,60.2313,60.3029,51972.0
2022-01-04 11:00:00,67.36,67.42,67.29,67.39,31006.0,60.2581,60.3118,60.1955,60.285,31006.0
2022-01-04 11:05:00,67.39,67.48,67.39,67.44,28950.0,60.285,60.3655,60.285,60.3297,28950.0
2022-01-04 11:10:00,67.41,67.41,67.2,67.3,15050.0,60.3029,60.3029,60.115,60.2045,15050.0
2022-01-04 11:15:00,67.35,67.42,67.3,67.39,20344.0,60.2492,60.3118,60.2045,60.285,20344.0
2022-01-04 11:20:00,67.37,67.65,67.36,67.61,122466.0,60.2671,60.5176,60.2581,60.4818,122466.0
2022-01-04 11:25:00,67.58,67.67,67.51,67.64,67438.0,60.4549,60.5354,60.3923,60.5086,67438.0
2022-01-04 11:30:00,67.63,67.66,67.47,67.61,53288.0,60.4997,60.5265,60.3565,60.4818,53288.0
2022-01-04 11:35:00,67.59,67.61,67.49,67.55,13148.0,60.4639,60.4818,60.3744,60.4281,13148.0
2022-01-04 11:40:00,67.57,67.66,67.54,67.58,16404.0,60.446,60.5265,60.4192,60.4549,16404.0
2022-01-04 11:45:00,67.57,67.63,67.53,67.58,13280.0,60.446,60.4997,60.4102,60.4549,13280.0
2022-01-04 11:50:00,67.61,67.71,67.6,67.7,23012.0,60.4818,60.5712,60.4728,60.5623,23012.0
2022-01-04 11:55:00,67.69,67.71,67.64,67.71,14268.0,60.5533,60.5712,60.5086,60.5712,14268.0
2022-01-04 12:00:00,67.72,67.74,67.64,67.72,28300.0,60.5802,60.5981,60.5086,60.5802,28300.0
2022-01-04 12:05:00,67.71,67.8,67.71,67.79,17210.0,60.5712,60.6517,60.5712,60.6428,17210.0
2022-01-04 12:10:00,67.77,67.8,67.74,67.78,22332.0,60.6249,60.6517,60.5981,60.6338,22332.0
2022-01-04 12:15:00,67.78,67.79,67.69,67.69,25442.0,60.6338,60.6428,60.5533,60.5533,25442.0
2022-01-04 12:20:00,67.66,67.72,67.61,67.67,85228.0,60.5265,60.5802,60.4818,60.5354,85228.0
2022-01-04 12:25:00,67.7,67.7,67.53,67.53,41476.0,60.5623,60.5623,60.4102,60.4102,41476.0
2022-01-04 12:30:00,67.48,67.64,67.48,67.64,19676.0,60.3655,60.5086,60.3655,60.5086,19676.0
2022-01-04 12:35:00,67.64,67.67,67.59,67.64,26486.0,60.5086,60.5354,60.4639,60.5086,26486.0
2022-01-04 12:40:00,67.63,67.64,67.55,67.56,25088.0,60.4997,60.5086,60.4281,60.437,25088.0
2022-01-04 12:45:00,67.56,67.56,67.43,67.5,22490.0,60.437,60.437,60.3207,60.3834,22490.0
2022-01-04 12:50:00,67.5,67.56,67.46,67.55,22342.0,60.3834,60.437,60.3476,60.4281,22342.0
2022-01-04 12:55:00,67.54,67.56,67.47,67.51,28936.0,60.4192,60.437,60.3565,60.3923,28936.0
2022-01-04 13:00:00,67.52,67.55,67.48,67.55,20322.0,60.4013,60.4281,60.3655,60.4281,20322.0
2022-01-04 13:05:00,67.53,67.63,67.53,67.61,31038.0,60.4102,60.4997,60.4102,60.4818,31038.0
2022-01-04 13:10:00,67.6,67.67,67.6,67.66,21460.0,60.4728,60.5354,60.4728,60.5265,21460.0
2022-01-04 13:15:00,67.64,67.64,67.5,67.56,40440.0,60.5086,60.5086,60.3834,60.437,40440.0
2022-01-04 13:20:00,67.56,67.64,67.55,67.61,36190.0,60.437,60.5086,60.4281,60.4818,36190.0
2022-01-04 13:25:00,67.64,67.64,67.51,67.52,31412.0,60.5086,60.5086,60.3923,60.4013,31412.0
2022-01-04 13:30:00,67.53,67.56,67.46,67.46,20718.0,60.4102,60.437,60.3476,60.3476,20718.0
2022-01-04 13:35:00,67.42,67.47,67.38,67.44,46254.0,60.3118,60.3565,60.276,60.3297,46254.0
2022-01-04 13:40:00,67.45,67.47,67.36,67.42,23868.0,60.3386,60.3565,60.2581,60.3118,23868.0
2022-01-04 13:45:00,67.41,67.46,67.39,67.39,14902.0,60.3029,60.3476,60.285,60.285,14902.0
2022-01-04 13:50:00,67.42,67.47,67.33,67.33,30348.0,60.3118,60.3565,60.2313,60.2313,30348.0
2022-01-04 13:55:00,67.32,67.44,67.32,67.44,21428.0,60.2223,60.3297,60.2223,60.3297,21428.0
2022-01-04 14:00:00,67.44,67.6,67.44,67.56,15554.0,60.3297,60.4728,60.3297,60.437,15554.0
2022-01-04 14:05:00,67.55,67.58,67.53,67.55,18234.0,60.4281,60.4549,60.4102,60.4281,18234.0
2022-01-04 14:10:00,67.56,67.63,67.53,67.61,16634.0,60.437,60.4997,60.4102,60.4818,16634.0
2022-01-04 14:15:00,67.61,67.65,67.58,67.64,15092.0,60.4818,60.5176,60.4549,60.5086,15092.0
2022-01-04 14:20:00,67.64,67.66,67.59,67.61,18394.0,60.5086,60.5265,60.4639,60.4818,18394.0
2022-01-04 14:25:00,67.64,67.7,67.62,67.7,14824.0,60.5086,60.5623,60.4907,60.5623,14824.0
2022-01-04 14:30:00,67.69,67.72,67.63,67.66,33846.0,60.5533,60.5802,60.4997,60.5265,33846.0
2022-01-04 14:35:00,67.64,67.67,67.6,67.61,23678.0,60.5086,60.5354,60.4728,60.4818,23678.0
2022-01-04 14:40:00,67.6,67.65,67.58,67.62,25252.0,60.4728,60.5176,60.4549,60.4907,25252.0
2022-01-04 14:45:00,67.64,67.67,67.6,67.64,24574.0,60.5086,60.5354,60.4728,60.5086,24574.0
2022-01-04 14:50:00,67.64,67.69,67.61,67.61,25456.0,60.5086,60.5533,60.4818,60.4818,25456.0
2022-01-04 14:55:00,67.61,67.64,67.57,67.6,33632.0,60.4818,60.5086,60.446,60.4728,33632.0
2022-01-04 15:00:00,67.6,67.6,67.48,67.51,17012.0,60.4728,60.4728,60.3655,60.3923,17012.0
2022-01-04 15:05:00,67.5,67.6,67.5,67.58,23854.0,60.3834,60.4728,60.3834,60.4549,23854.0
2022-01-04 15:10:00,67.57,67.64,67.56,67.64,33870.0,60.446,60.5086,60.437,60.5086,33870.0
2022-01-04 15:15:00,67.64,67.67,67.56,67.61,29358.0,60.5086,60.5354,60.437,60.4818,29358.0
2022-01-04 15:20:00,67.62,67.67,67.56,67.57,29744.0,60.4907,60.5354,60.437,60.446,29744.0
2022-01-04 15:25:00,67.57,67.62,67.56,67.61,34798.0,60.446,60.4907,60.437,60.4818,34798.0
2022-01-04 15:30:00,67.61,67.64,67.53,67.57,67152.0,60.4818,60.5086,60.4102,60.446,67152.0
2022-01-04 15:35:00,67.56,67.66,67.54,67.57,59362.0,60.437,60.5265,60.4192,60.446,59362.0
2022-01-04 15:40:00,67.57,67.66,67.54,67.63,47580.0,60.446,60.5265,60.4192,60.4997,47580.0
2022-01-04 15:45:00,67.63,67.64,67.48,67.57,81726.0,60.4997,60.5086,60.3655,60.446,81726.0
2022-01-04 15:50:00,67.58,67.63,67.44,67.46,148350.0,60.4549,60.4997,60.3297,60.3476,148350.0
2022-01-04 15:55:00,67.46,67.46,67.14,67.19,465488.0,60.3476,60.3476,60.0613,60.1061,465488.0
2022-01-05 09:30:00,67.32,67.74,67.3,67.71,61856.0,60.2223,60.5981,60.2045,60.5712,61856.0
2022-01-05 09:35:00,67.72,67.97,67.72,67.8,32874.0,60.5802,60.8038,60.5802,60.6517,32874.0
2022-01-05 09:40:00,67.78,67.95,67.71,67.89,43664.0,60.6338,60.7859,60.5712,60.7323,43664.0
2022-01-05 09:45:00,67.98,68.08,67.84,68.03,44066.0,60.8128,60.9022,60.6875,60.8575,44066.0
2022-01-05 09:50:00,68.03,68.1,67.98,68.05,26268.0,60.8575,60.9201,60.8128,60.8754,26268.0
2022-01-05 09:55:00,68.08,68.11,68.02,68.02,46284.0,60.9022,60.9291,60.8485,60.8485,46284.0
2022-01-05 10:00:00,68.03,68.07,67.76,67.76,37228.0,60.8575,60.8933,60.616,60.616,37228.0
2022-01-05 10:05:00,67.79,67.83,67.51,67.58,14664.0,60.6428,60.6786,60.3923,60.4549,14664.0
2022-01-05 10:10:00,67.62,67.75,67.58,67.62,12918.0,60.4907,60.607,60.4549,60.4907,12918.0
2022-01-05 10:15:00,67.69,67.83,67.67,67.83,13330.0,60.5533,60.6786,60.5354,60.6786,13330.0
2022-01-05 10:20:00,67.77,67.85,67.77,67.81,17214.0,60.6249,60.6965,60.6249,60.6607,17214.0
2022-01-05 10:25:00,67.83,67.84,67.72,67.81,16342.0,60.6786,60.6875,60.5802,60.6607,16342.0
2022-01-05 10:30:00,67.81,67.93,67.81,67.92,20534.0,60.6607,60.768,60.6607,60.7591,20534.0
2022-01-05 10:35:00,67.93,68.17,67.92,68.14,26442.0,60.768,60.9827,60.7591,60.9559,26442.0
2022-01-05 10:40:00,68.13,68.13,68.0,68.0,14718.0,60.9469,60.9469,60.8307,60.8307,14718.0
2022-01-05 10:45:00,68.0,68.03,67.92,67.98,12522.0,60.8307,60.8575,60.7591,60.8128,12522.0
2022-01-05 10:50:00,67.98,68.04,67.91,67.91,12374.0,60.8128,60.8664,60.7501,60.7501,12374.0
2022-01-05 10:55:00,67.92,67.95,67.86,67.88,15532.0,60.7591,60.7859,60.7054,60.7233,15532.0
2022-01-05 11:00:00,67.89,67.94,67.85,67.91,26314.0,60.7323,60.777,60.6965,60.7501,26314.0
2022-01-05 11:05:00,67.92,67.92,67.79,67.89,12182.0,60.7591,60.7591,60.6428,60.7323,12182.0
2022-01-05 11:10:00,67.89,67.89,67.82,67.86,8034.0,60.7323,60.7323,60.6696,60.7054,8034.0
2022-01-05 11:15:00,67.84,67.99,67.81,67.97,45966.0,60.6875,60.8217,60.6607,60.8038,45966.0
2022-01-05 11:20:00,67.97,68.08,67.83,67.96,111516.0,60.8038,60.9022,60.6786,60.7949,111516.0
2022-01-05 11:25:00,67.96,68.0,67.88,67.95,68336.0,60.7949,60.8307,60.7233,60.7859,68336.0
2022-01-05 11:30:00,67.95,67.98,67.9,67.96,35222.0,60.7859,60.8128,60.7412,60.7949,35222.0
2022-01-05 11:35:00,67.96,68.01,67.86,67.99,44324.0,60.7949,60.8396,60.7054,60.8217,44324.0
2022-01-05 11:40:00,67.98,68.0,67.91,67.95,31932.0,60.8128,60.8307,60.7501,60.7859,31932.0
2022-01-05 11:45:00,67.94,67.98,67.94,67.96,27628.0,60.777,60.8128,60.777,60.7949,27628.0
2022-01-05 11:50:00,67.97,67.99,67.96,67.98,12334.0,60.8038,60.8217,60.7949,60.8128,12334.0
2022-01-05 11:55:00,67.97,68.02,67.96,67.97,19168.0,60.8038,60.8485,60.7949,60.8038,19168.0
2022-01-05 12:00:00,67.98,68.03,67.93,68.03,31018.0,60.8128,60.8575,60.768,60.8575,31018.0
2022-01-05 12:05:00,68.0,68.11,68.0,68.08,15808.0,60.8307,60.9291,60.8307,60.9022,15808.0
2022-01-05 12:10:00,68.08,68.14,68.08,68.11,22198.0,60.9022,60.9559,60.9022,60.9291,22198.0
2022-01-05 12:15:00,68.11,68.14,68.08,68.13,10436.0,60.9291,60.9559,60.9022,60.9469,10436.0
2022-01-05 12:20:00,68.13,68.16,68.13,68.16,15424.0,60.9469,60.9738,60.9469,60.9738,15424.0
2022-01-05 12:25:00,68.16,68.24,68.16,68.24,10140.0,60.9738,61.0453,60.9738,61.0453,10140.0
2022-01-05 12:30:00,68.25,68.25,68.21,68.24,29102.0,61.0543,61.0543,61.0185,61.0453,29102.0
2022-01-05 12:35:00,68.23,68.25,68.21,68.24,11614.0,61.0364,61.0543,61.0185,61.0453,11614.0
2022-01-05 12:40:00,68.23,68.26,68.17,68.23,10224.0,61.0364,61.0632,60.9827,61.0364,10224.0
2022-01-05 12:45:00,68.22,68.28,68.21,68.27,25142.0,61.0275,61.0811,61.0185,61.0722,25142.0
2022-01-05 12:50:00,68.29,68.3,68.26,68.29,8514.0,61.0901,61.099,61.0632,61.0901,8514.0
2022-01-05 12:55:00,68.3,68.37,68.28,68.33,50100.0,61.099,61.1616,61.0811,61.1259,50100.0
2022-01-05 13:00:00,68.31,68.31,68.24,68.29,7262.0,61.108,61.108,61.0453,61.0901,7262.0
2022-01-05 13:05:00,68.28,68.3,68.25,68.26,12034.0,61.0811,61.099,61.0543,61.0632,12034.0
2022-01-05 13:10:00,68.28,68.3,68.25,68.27,18446.0,61.0811,61.099,61.0543,61.0722,18446.0
2022-01-05 13:15:00,68.27,68.32,68.26,68.32,14744.0,61.0722,61.1169,61.0632,61.1169,14744.0
2022-01-05 13:20:00,68.32,68.32,68.24,68.26,24070.0,61.1169,61.1169,61.0453,61.0632,24070.0
2022-01-05 13:25:00,68.26,68.27,68.15,68.17,24166.0,61.0632,61.0722,60.9648,60.9827,24166.0
2022-01-05 13:30:00,68.18,68.2,68.13,68.19,7430.0,60.9917,61.0096,60.9469,61.0006,7430.0
2022-01-05 13:35:00,68.2,68.31,68.19,68.26,25776.0,61.0096,61.108,61.0006,61.0632,25776.0
2022-01-05 13:40:00,68.27,68.35,68.27,68.33,17042.0,61.0722,61.1438,61.0722,61.1259,17042.0
2022-01-05 13:45:00,68.33,68.39,68.33,68.39,17568.0,61.1259,61.1795,61.1259,61.1795,17568.0
2022-01-05 13:50:00,68.39,68.45,68.36,68.36,60254.0,61.1795,61.2332,61.1527,61.1527,60254.0
2022-01-05 13:55:00,68.36,68.38,68.31,68.31,24256.0,61.1527,61.1706,61.108,61.108,24256.0
2022-01-05 14:00:00,68.32,68.32,68.23,68.29,54284.0,61.1169,61.1169,61.0364,61.0901,54284.0
2022-01-05 14:05:00,68.29,68.31,68.13,68.17,67050.0,61.0901,61.108,60.9469,60.9827,67050.0
2022-01-05 14:10:00,68.17,68.18,68.05,68.11,57276.0,60.9827,60.9917,60.8754,60.9291,57276.0
2022-01-05 14:15:00,68.11,68.14,67.96,67.98,39010.0,60.9291,60.9559,60.7949,60.8128,39010.0
2022-01-05 14:20:00,68.02,68.14,68.02,68.13,23062.0,60.8485,60.9559,60.8485,60.9469,23062.0
2022-01-05 14:25:00,68.14,68.18,68.1,68.13,27374.0,60.9559,60.9917,60.9201,60.9469,27374.0
2022-01-05 14:30:00,68.13,68.2,68.0,68.0,22618.0,60.9469,61.0096,60.8307,60.8307,22618.0
2022-01-05 14:35:00,67.98,68.11,67.98,68.07,26100.0,60.8128,60.9291,60.8128,60.8933,26100.0
2022-01-05 14:40:00,68.05,68.05,67.89,67.89,17066.0,60.8754,60.8754,60.7323,60.7323,17066.0
2022-01-05 14:45:00,67.89,68.08,67.85,68.06,57914.0,60.7323,60.9022,60.6965,60.8843,57914.0
2022-01-05 14:50:00,68.03,68.08,67.94,68.0,29280.0,60.8575,60.9022,60.777,60.8307,29280.0
2022-01-05 14:55:00,67.99,68.04,67.93,67.99,24200.0,60.8217,60.8664,60.768,60.8217,24200.0
2022-01-05 15:00:00,68.0,68.08,67.95,68.08,19446.0,60.8307,60.9022,60.7859,60.9022,19446.0
2022-01-05 15:05:00,68.08,68.14,68.05,68.06,18790.0,60.9022,60.9559,60.8754,60.8843,18790.0
2022-01-05 15:10:00,68.07,68.08,67.91,67.92,26422.0,60.8933,60.9022,60.7501,60.7591,26422.0
2022-01-05 15:15:00,67.83,67.89,67.79,67.86,26698.0,60.6786,60.7323,60.6428,60.7054,26698.0
2022-01-05 15:20:00,67.89,67.89,67.78,67.78,26962.0,60.7323,60.7323,60.6338,60.6338,26962.0
2022-01-05 15:25:00,67.8,67.86,67.69,67.75,24640.0,60.6517,60.7054,60.5533,60.607,24640.0
2022-01-05 15:30:00,67.72,67.74,67.57,67.63,41602.0,60.5802,60.5981,60.446,60.4997,41602.0
2022-01-05 15:35:00,67.63,67.77,67.62,67.68,41264.0,60.4997,60.6249,60.4907,60.5444,41264.0
2022-01-05 15:40:00,67.69,67.84,67.64,67.75,46812.0,60.5533,60.6875,60.5086,60.607,46812.0
2022-01-05 15:45:00,67.76,67.81,67.66,67.67,50546.0,60.616,60.6607,60.5265,60.5354,50546.0
2022-01-05 15:50:00,67.67,67.81,67.67,67.75,129504.0,60.5354,60.6607,60.5354,60.607,129504.0
2022-01-05 15:55:00,67.75,67.76,67.52,67.6,336086.0,60.607,60.616,60.4013,60.4728,336086.0
2022-01-06 09:30:00,67.86,67.86,67.42,67.8,41298.0,60.7054,60.7054,60.3118,60.6517,41298.0
2022-01-06 09:35:00,67.73,68.05,67.68,68.02,30100.0,60.5891,60.8754,60.5444,60.8485,30100.0
2022-01-06 09:40:00,68.0,68.1,67.92,67.98,30458.0,60.8307,60.9201,60.7591,60.8128,30458.0
2022-01-06 09:45:00,67.95,68.06,67.85,67.88,30502.0,60.7859,60.8843,60.6965,60.7233,30502.0
2022-01-06 09:50:00,67.86,67.98,67.84,67.93,30874.0,60.7054,60.8128,60.6875,60.768,30874.0
2022-01-06 09:55:00,67.92,68.07,67.92,68.0,14154.0,60.7591,60.8933,60.7591,60.8307,14154.0
2022-01-06 10:00:00,68.03,68.17,67.92,68.17,16542.0,60.8575,60.9827,60.7591,60.9827,16542.0
2022-01-06 10:05:00,68.15,68.24,68.12,68.14,9836.0,60.9648,61.0453,60.938,60.9559,9836.0
2022-01-06 10:10:00,68.16,68.29,68.14,68.29,8776.0,60.9738,61.0901,60.9559,61.0901,8776.0
2022-01-06 10:15:00,68.25,68.25,67.97,68.0,3264.0,61.0543,61.0543,60.8038,60.8307,3264.0
2022-01-06 10:20:00,68.07,68.1,68.0,68.05,17722.0,60.8933,60.9201,60.8307,60.8754,17722.0
2022-01-06 10:25:00,68.06,68.17,68.04,68.08,16022.0,60.8843,60.9827,60.8664,60.9022,16022.0
2022-01-06 10:30:00,68.08,68.14,68.04,68.07,47328.0,60.9022,60.9559,60.8664,60.8933,47328.0
2022-01-06 10:35:00,68.1,68.17,68.07,68.17,10120.0,60.9201,60.9827,60.8933,60.9827,10120.0
2022-01-06 10:40:00,68.17,68.25,68.14,68.23,12338.0,60.9827,61.0543,60.9559,61.0364,12338.0
2022-01-06 10:45:00,68.23,68.33,68.23,68.25,13542.0,61.0364,61.1259,61.0364,61.0543,13542.0
2022-01-06 10:50:00,68.24,68.3,68.21,68.24,9568.0,61.0453,61.099,61.0185,61.0453,9568.0
2022-01-06 10:55:00,68.28,68.28,68.02,68.04,15804.0,61.0811,61.0811,60.8485,60.8664,15804.0
2022-01-06 11:00:00,68.06,68.07,67.91,67.91,10110.0,60.8843,60.8933,60.7501,60.7501,10110.0
2022-01-06 11:05:00,67.86,68.1,67.86,68.1,8028.0,60.7054,60.9201,60.7054,60.9201,8028.0
2022-01-06 11:10:00,68.07,68.08,67.98,68.08,16986.0,60.8933,60.9022,60.8128,60.9022,16986.0
2022-01-06 11:15:00,68.08,68.14,67.97,67.99,22782.0,60.9022,60.9559,60.8038,60.8217,22782.0
2022-01-06 11:20:00,68.03,68.11,68.02,68.11,12870.0,60.8575,60.9291,60.8485,60.9291,12870.0
2022-01-06 11:25:00,68.11,68.14,68.03,68.12,25696.0,60.9291,60.9559,60.8575,60.938,25696.0
2022-01-06 11:30:00,68.1,68.33,68.09,68.31,6002.0,60.9201,61.1259,60.9112,61.108,6002.0
2022-01-06 11:35:00,68.33,68.36,68.23,68.23,10844.0,61.1259,61.1527,61.0364,61.0364,10844.0
2022-01-06 11:40:00,68.25,68.3,68.11,68.11,11164.0,61.0543,61.099,60.9291,60.9291,11164.0
2022-01-06 11:45:00,68.14,68.18,68.1,68.1,10498.0,60.9559,60.9917,60.9201,60.9201,10498.0
2022-01-06 11:50:00,68.11,68.19,68.05,68.19,11638.0,60.9291,61.0006,60.8754,61.0006,11638.0
2022-01-06 11:55:00,68.16,68.23,68.13,68.16,11356.0,60.9738,61.0364,60.9469,60.9738,11356.0
2022-01-06 12:00:00,68.18,68.18,68.08,68.11,10234.0,60.9917,60.9917,60.9022,60.9291,10234.0
2022-01-06 12:05:00,68.11,68.16,68.08,68.14,9116.0,60.9291,60.9738,60.9022,60.9559,9116.0
2022-01-06 12:10:00,68.14,68.22,68.14,68.22,10362.0,60.9559,61.0275,60.9559,61.0275,10362.0
2022-01-06 12:15:00,68.21,68.27,68.2,68.26,22902.0,61.0185,61.0722,61.0096,61.0632,22902.0
2022-01-06 12:20:00,68.27,68.36,68.27,68.32,14018.0,61.0722,61.1527,61.0722,61.1169,14018.0
2022-01-06 12:25:00,68.32,68.37,68.3,68.36,14242.0,61.1169,61.1616,61.099,61.1527,14242.0
2022-01-06 12:30:00,68.36,68.41,68.36,68.38,9406.0,61.1527,61.1974,61.1527,61.1706,9406.0
2022-01-06 12:35:00,68.39,68.42,68.36,68.39,20192.0,61.1795,61.2064,61.1527,61.1795,20192.0
2022-01-06 12:40:00,68.39,68.45,68.38,68.43,20346.0,61.1795,61.2332,61.1706,61.2153,20346.0
2022-01-06 12:45:00,68.43,68.43,68.35,68.39,14476.0,61.2153,61.2153,61.1438,61.1795,14476.0
2022-01-06 12:50:00,68.39,68.42,68.36,68.41,14348.0,61.1795,61.2064,61.1527,61.1974,14348.0
2022-01-06 12:55:00,68.41,68.45,68.39,68.42,21976.0,61.1974,61.2332,61.1795,61.2064,21976.0
2022-01-06 13:00:00,68.42,68.51,68.42,68.51,12354.0,61.2064,61.2869,61.2064,61.2869,12354.0
2022-01-06 13:05:00,68.52,68.56,68.51,68.54,23956.0,61.2958,61.3316,61.2869,61.3137,23956.0
2022-01-06 13:10:00,68.53,68.56,68.51,68.56,10238.0,61.3048,61.3316,61.2869,61.3316,10238.0
2022-01-06 13:15:00,68.55,68.55,68.49,68.55,6556.0,61.3227,61.3227,61.269,61.3227,6556.0
2022-01-06 13:20:00,68.53,68.58,68.51,68.52,14978.0,61.3048,61.3495,61.2869,61.2958,14978.0
2022-01-06 13:25:00,68.5,68.56,68.5,68.55,12386.0,61.2779,61.3316,61.2779,61.3227,12386.0
2022-01-06 13:30:00,68.54,68.55,68.48,68.49,18168.0,61.3137,61.3227,61.26,61.269,18168.0
2022-01-06 13:35:00,68.5,68.5,68.39,68.42,10824.0,61.2779,61.2779,61.1795,61.2064,10824.0
2022-01-06 13:40:00,68.44,68.44,68.33,68.33,10816.0,61.2243,61.2243,61.1259,61.1259,10816.0
2022-01-06 13:45:00,68.33,68.37,68.33,68.33,11634.0,61.1259,61.1616,61.1259,61.1259,11634.0
2022-01-06 13:50:00,68.29,68.32,68.23,68.23,17374.0,61.0901,61.1169,61.0364,61.0364,17374.0
2022-01-06 13:55:00,68.23,68.34,68.23,68.33,14662.0,61.0364,61.1348,61.0364,61.1259,14662.0
2022-01-06 14:00:00,68.35,68.35,68.29,68.3,20582.0,61.1438,61.1438,61.0901,61.099,20582.0
2022-01-06 14:05:00,68.31,68.34,68.28,68.33,28684.0,61.108,61.1348,61.0811,61.1259,28684.0
2022-01-06 14:10:00,68.34,68.38,68.23,68.3,27024.0,61.1348,61.1706,61.0364,61.099,27024.0
2022-01-06 14:15:00,68.3,68.33,68.16,68.17,24032.0,61.099,61.1259,60.9738,60.9827,24032.0
2022-01-06 14:20:00,68.19,68.31,68.19,68.31,15480.0,61.0006,61.108,61.0006,61.108,15480.0
2022-01-06 14:25:00,68.33,68.34,68.28,68.29,12756.0,61.1259,61.1348,61.0811,61.0901,12756.0
2022-01-06 14:30:00,68.28,68.36,68.28,68.33,17310.0,61.0811,61.1527,61.0811,61.1259,17310.0
2022-01-06 14:35:00,68.35,68.46,68.33,68.43,14988.0,61.1438,61.2422,61.1259,61.2153,14988.0
2022-01-06 14:40:00,68.41,68.41,68.35,68.39,8060.0,61.1974,61.1974,61.1438,61.1795,8060.0
2022-01-06 14:45:00,68.38,68.41,68.32,68.32,19748.0,61.1706,61.1974,61.1169,61.1169,19748.0
2022-01-06 14:50:00,68.31,68.33,68.28,68.32,7444.0,61.108,61.1259,61.0811,61.1169,7444.0
2022-01-06 14:55:00,68.32,68.35,68.29,68.34,17016.0,61.1169,61.1438,61.0901,61.1348,17016.0
2022-01-06 15:00:00,68.35,68.39,68.31,68.32,33068.0,61.1438,61.1795,61.108,61.1169,33068.0
2022-01-06 15:05:00,68.31,68.32,68.2,68.27,31422.0,61.108,61.1169,61.0096,61.0722,31422.0
2022-01-06 15:10:00,68.26,68.29,68.16,68.17,84098.0,61.0632,61.0901,60.9738,60.9827,84098.0
2022-01-06 15:15:00,68.17,68.21,68.09,68.14,27104.0,60.9827,61.0185,60.9112,60.9559,27104.0
2022-01-06 15:20:00,68.16,68.18,68.11,68.17,35496.0,60.9738,60.9917,60.9291,60.9827,35496.0
2022-01-06 15:25:00,68.17,68.19,68.11,68.17,72078.0,60.9827,61.0006,60.9291,60.9827,72078.0
2022-01-06 15:30:00,68.17,68.19,68.13,68.14,57078.0,60.9827,61.0006,60.9469,60.9559,57078.0
2022-01-06 15:35:00,68.13,68.23,68.11,68.22,56450.0,60.9469,61.0364,60.9291,61.0275,56450.0
2022-01-06 15:40:00,68.23,68.25,68.19,68.2,58774.0,61.0364,61.0543,61.0006,61.0096,58774.0
2022-01-06 15:45:00,68.19,68.27,68.16,68.16,89874.0,61.0006,61.0722,60.9738,60.9738,89874.0
2022-01-06 15:50:00,68.17,68.25,68.11,68.11,117696.0,60.9827,61.0543,60.9291,60.9291,117696.0
2022-01-06 15:55:00,68.11,68.14,68.04,68.09,264842.0,60.9291,60.9559,60.8664,60.9112,264842.0
2022-01-07 09:30:00,68.08,68.08,67.45,67.81,32044.0,60.9022,60.9022,60.3386,60.6607,32044.0
2022-01-07 09:35:00,67.9,67.96,67.8,67.92,4754.0,60.7412,60.7949,60.6517,60.7591,4754.0
2022-01-07 09:40:00,67.89,67.92,67.77,67.8,11570.0,60.7323,60.7591,60.6249,60.6517,11570.0
2022-01-07 09:45:00,67.88,67.97,67.84,67.96,8772.0,60.7233,60.8038,60.6875,60.7949,8772.0
2022-01-07 09:50:00,67.97,68.23,67.96,68.22,12316.0,60.8038,61.0364,60.7949,61.0275,12316.0
2022-01-07 09:55:00,68.16,68.19,68.11,68.17,14564.0,60.9738,61.0006,60.9291,60.9827,14564.0
2022-01-07 10:00:00,68.2,68.46,68.17,68.46,18818.0,61.0096,61.2422,60.9827,61.2422,18818.0
2022-01-07 10:05:00,68.45,68.63,68.42,68.61,29394.0,61.2332,61.3942,61.2064,61.3763,29394.0
2022-01-07 10:10:00,68.62,68.71,68.59,68.71,31564.0,61.3853,61.4658,61.3584,61.4658,31564.0
2022-01-07 10:15:00,68.71,68.85,68.7,68.81,41012.0,61.4658,61.591,61.4569,61.5553,41012.0
2022-01-07 10:20:00,68.82,68.98,68.82,68.87,26042.0,61.5642,61.7073,61.5642,61.6089,26042.0
2022-01-07 10:25:00,68.85,68.88,68.75,68.85,19822.0,61.591,61.6179,61.5016,61.591,19822.0
2022-01-07 10:30:00,68.84,68.85,68.61,68.61,23666.0,61.5821,61.591,61.3763,61.3763,23666.0
2022-01-07 10:35:00,68.62,68.82,68.61,68.76,15344.0,61.3853,61.5642,61.3763,61.5105,15344.0
2022-01-07 10:40:00,68.79,68.88,68.77,68.83,16298.0,61.5374,61.6179,61.5195,61.5731,16298.0
2022-01-07 10:45:00,68.82,69.11,68.8,69.08,19392.0,61.5642,61.8236,61.5463,61.7968,19392.0
2022-01-07 10:50:00,69.06,69.08,68.96,68.98,20734.0,61.7789,61.7968,61.6894,61.7073,20734.0
2022-01-07 10:55:00,69.0,69.02,68.83,68.86,10482.0,61.7252,61.7431,61.5731,61.6,10482.0
2022-01-07 11:00:00,68.86,68.96,68.86,68.89,10986.0,61.6,61.6894,61.6,61.6268,10986.0
2022-01-07 11:05:00,68.91,68.96,68.89,68.92,13250.0,61.6447,61.6894,61.6268,61.6537,13250.0
2022-01-07 11:10:00,68.91,68.94,68.82,68.86,7818.0,61.6447,61.6715,61.5642,61.6,7818.0
2022-01-07 11:15:00,68.84,68.96,68.83,68.92,19198.0,61.5821,61.6894,61.5731,61.6537,19198.0
2022-01-07 11:20:00,68.92,68.94,68.8,68.86,12594.0,61.6537,61.6715,61.5463,61.6,12594.0
2022-01-07 11:25:00,68.86,68.86,68.65,68.83,16516.0,61.6,61.6,61.4121,61.5731,16516.0
2022-01-07 11:30:00,68.8,68.82,68.72,68.78,7378.0,61.5463,61.5642,61.4747,61.5284,7378.0
2022-01-07 11:35:00,68.76,68.79,68.69,68.72,12504.0,61.5105,61.5374,61.4479,61.4747,12504.0
2022-01-07 11:40:00,68.74,68.92,68.74,68.91,3836.0,61.4926,61.6537,61.4926,61.6447,3836.0
2022-01-07 11:45:00,68.91,68.97,68.86,68.86,11784.0,61.6447,61.6984,61.6,61.6,11784.0
2022-01-07 11:50:00,68.9,68.96,68.9,68.92,6030.0,61.6358,61.6894,61.6358,61.6537,6030.0
2022-01-07 11:55:00,68.95,69.08,68.94,69.07,26004.0,61.6805,61.7968,61.6715,61.7878,26004.0
2022-01-07 12:00:00,69.08,69.14,69.05,69.07,50568.0,61.7968,61.8505,61.7699,61.7878,50568.0
2022-01-07 12:05:00,69.06,69.08,69.02,69.08,21622.0,61.7789,61.7968,61.7431,61.7968,21622.0
2022-01-07 12:10:00,69.07,69.11,69.04,69.1,27734.0,61.7878,61.8236,61.761,61.8147,27734.0
2022-01-07 12:15:00,69.1,69.11,68.94,68.99,31808.0,61.8147,61.8236,61.6715,61.7163,31808.0
2022-01-07 12:20:00,69.0,69.09,68.97,69.0,7742.0,61.7252,61.8057,61.6984,61.7252,7742.0
2022-01-07 12:25:00,69.0,69.06,68.99,69.06,20532.0,61.7252,61.7789,61.7163,61.7789,20532.0
2022-01-07 12:30:00,69.06,69.17,69.05,69.17,16032.0,61.7789,61.8773,61.7699,61.8773,16032.0
2022-01-07 12:35:00,69.2,69.2,69.15,69.17,19586.0,61.9041,61.9041,61.8594,61.8773,19586.0
2022-01-07 12:40:00,69.18,69.24,69.16,69.24,19628.0,61.8862,61.9399,61.8684,61.9399,19628.0
2022-01-07 12:45:00,69.23,69.26,69.16,69.17,39922.0,61.931,61.9578,61.8684,61.8773,39922.0
2022-01-07 12:50:00,69.17,69.17,69.11,69.11,10452.0,61.8773,61.8773,61.8236,61.8236,10452.0
2022-01-07 12:55:00,69.1,69.11,68.98,68.98,8320.0,61.8147,61.8236,61.7073,61.7073,8320.0
2022-01-07 13:00:00,69.0,69.19,68.98,69.18,14256.0,61.7252,61.8952,61.7073,61.8862,14256.0
2022-01-07 13:05:00,69.19,69.31,69.16,69.29,55122.0,61.8952,62.0025,61.8684,61.9846,55122.0
2022-01-07 13:10:00,69.3,69.32,69.24,69.27,95824.0,61.9936,62.0115,61.9399,61.9668,95824.0
2022-01-07 13:15:00,69.27,69.3,69.23,69.26,28902.0,61.9668,61.9936,61.931,61.9578,28902.0
2022-01-07 13:20:00,69.27,69.27,69.16,69.16,33230.0,61.9668,61.9668,61.8684,61.8684,33230.0
2022-01-07 13:25:00,69.17,69.2,69.15,69.19,8646.0,61.8773,61.9041,61.8594,61.8952,8646.0
2022-01-07 13:30:00,69.17,69.24,69.17,69.23,12968.0,61.8773,61.9399,61.8773,61.931,12968.0
2022-01-07 13:35:00,69.24,69.29,69.24,69.28,13542.0,61.9399,61.9846,61.9399,61.9757,13542.0
2022-01-07 13:40:00,69.27,69.37,69.26,69.37,21218.0,61.9668,62.0562,61.9578,62.0562,21218.0
2022-01-07 13:45:00,69.37,69.46,69.36,69.38,37682.0,62.0562,62.1367,62.0473,62.0652,37682.0
2022-01-07 13:50:00,69.38,69.46,69.38,69.42,12458.0,62.0652,62.1367,62.0652,62.1009,12458.0
2022-01-07 13:55:00,69.42,69.48,69.4,69.47,9394.0,62.1009,62.1546,62.083,62.1457,9394.0
2022-01-07 14:00:00,69.46,69.47,69.44,69.46,13986.0,62.1367,62.1457,62.1188,62.1367,13986.0
2022-01-07 14:05:00,69.45,69.52,69.45,69.5,21266.0,62.1278,62.1904,62.1278,62.1725,21266.0
2022-01-07 14:10:00,69.5,69.57,69.5,69.57,10386.0,62.1725,62.2351,62.1725,62.2351,10386.0
2022-01-07 14:15:00,69.57,69.6,69.56,69.58,22370.0,62.2351,62.262,62.2262,62.2441,22370.0
2022-01-07 14:20:00,69.58,69.63,69.57,69.61,24568.0,62.2441,62.2888,62.2351,62.2709,24568.0
2022-01-07 14:25:00,69.61,69.72,69.6,69.71,37776.0,62.2709,62.3693,62.262,62.3604,37776.0
2022-01-07 14:30:00,69.7,69.71,69.54,69.54,57536.0,62.3514,62.3604,62.2083,62.2083,57536.0
2022-01-07 14:35:00,69.55,69.55,69.35,69.36,14496.0,62.2172,62.2172,62.0383,62.0473,14496.0
2022-01-07 14:40:00,69.36,69.4,69.29,69.3,13458.0,62.0473,62.083,61.9846,61.9936,13458.0
2022-01-07 14:45:00,69.28,69.32,69.24,69.25,12108.0,61.9757,62.0115,61.9399,61.9489,12108.0
2022-01-07 14:50:00,69.26,69.31,69.25,69.28,12708.0,61.9578,62.0025,61.9489,61.9757,12708.0
2022-01-07 14:55:00,69.27,69.29,69.25,69.26,11644.0,61.9668,61.9846,61.9489,61.9578,11644.0
2022-01-07 15:00:00,69.25,69.3,69.19,69.19,13326.0,61.9489,61.9936,61.8952,61.8952,13326.0
2022-01-07 15:05:00,69.21,69.27,69.18,69.23,19180.0,61.9131,61.9668,61.8862,61.931,19180.0
2022-01-07 15:10:00,69.23,69.24,69.16,69.17,21702.0,61.931,61.9399,61.8684,61.8773,21702.0
2022-01-07 15:15:00,69.15,69.23,69.13,69.16,23142.0,61.8594,61.931,61.8415,61.8684,23142.0
2022-01-07 15:20:00,69.16,69.21,69.12,69.17,17130.0,61.8684,61.9131,61.8326,61.8773,17130.0
2022-01-07 15:25:00,69.17,69.22,69.16,69.21,17774.0,61.8773,61.922,61.8684,61.9131,17774.0
2022-01-07 15:30:00,69.2,69.25,69.16,69.22,21732.0,61.9041,61.9489,61.8684,61.922,21732.0
2022-01-07 15:35:00,69.21,69.28,69.19,69.22,25628.0,61.9131,61.9757,61.8952,61.922,25628.0
2022-01-07 15:40:00,69.23,69.26,69.19,69.2,32094.0,61.931,61.9578,61.8952,61.9041,32094.0
2022-01-07 15:45:00,69.19,69.32,69.17,69.17,53430.0,61.8952,62.0115,61.8773,61.8773,53430.0
2022-01-07 15:50:00,69.16,69.2,69.07,69.1,92600.0,61.8684,61.9041,61.7878,61.8147,92600.0
2022-01-07 15:55:00,69.1,69.2,69.05,69.09,181750.0,61.8147,61.9041,61.7699,61.8057,181750.0
2022-01-10 09:30:00,69.25,69.29,68.78,69.29,48114.0,61.9489,61.9846,61.5284,61.9846,48114.0
2022-01-10 09:35:00,69.21,69.21,68.95,69.07,16750.0,61.9131,61.9131,61.6805,61.7878,16750.0
2022-01-10 09:40:00,68.99,69.33,68.92,69.16,18110.0,61.7163,62.0204,61.6537,61.8684,18110.0
2022-01-10 09:45:00,69.14,69.2,69.05,69.05,17946.0,61.8505,61.9041,61.7699,61.7699,17946.0
2022-01-10 09:50:00,69.04,69.26,68.96,69.11,23298.0,61.761,61.9578,61.6894,61.8236,23298.0
2022-01-10 09:55:00,69.1,69.45,69.08,69.24,34586.0,61.8147,62.1278,61.7968,61.9399,34586.0
2022-01-10 10:00:00,69.27,69.29,69.18,69.22,36142.0,61.9668,61.9846,61.8862,61.922,36142.0
2022-01-10 10:05:00,69.24,69.4,69.23,69.37,11850.0,61.9399,62.083,61.931,62.0562,11850.0
2022-01-10 10:10:00,69.42,69.45,69.2,69.26,49758.0,62.1009,62.1278,61.9041,61.9578,49758.0
2022-01-10 10:15:00,69.26,69.27,69.18,69.23,36836.0,61.9578,61.9668,61.8862,61.931,36836.0
2022-01-10 10:20:00,69.25,69.29,69.19,69.28,33104.0,61.9489,61.9846,61.8952,61.9757,33104.0
2022-01-10 10:25:00,69.25,69.26,69.18,69.2,22606.0,61.9489,61.9578,61.8862,61.9041,22606.0
2022-01-10 10:30:00,69.25,69.31,69.19,69.26,16476.0,61.9489,62.0025,61.8952,61.9578,16476.0
2022-01-10 10:35:00,69.24,69.37,69.24,69.32,13548.0,61.9399,62.0562,61.9399,62.0115,13548.0
2022-01-10 10:40:00,69.29,69.37,69.17,69.24,27126.0,61.9846,62.0562,61.8773,61.9399,27126.0
2022-01-10 10:45:00,69.25,69.25,69.15,69.21,21324.0,61.9489,61.9489,61.8594,61.9131,21324.0
2022-01-10 10:50:00,69.21,69.3,69.17,69.19,33022.0,61.9131,61.9936,61.8773,61.8952,33022.0
2022-01-10 10:55:00,69.19,69.21,69.04,69.08,29638.0,61.8952,61.9131,61.761,61.7968,29638.0
2022-01-10 11:00:00,69.08,69.19,69.07,69.17,36926.0,61.7968,61.8952,61.7878,61.8773,36926.0
2022-01-10 11:05:00,69.19,69.27,69.15,69.15,58940.0,61.8952,61.9668,61.8594,61.8594,58940.0
2022-01-10 11:10:00,69.13,69.23,69.09,69.09,16294.0,61.8415,61.931,61.8057,61.8057,16294.0
2022-01-10 11:15:00,69.08,69.08,68.86,68.91,18154.0,61.7968,61.7968,61.6,61.6447,18154.0
2022-01-10 11:20:00,68.92,68.97,68.86,68.88,41042.0,61.6537,61.6984,61.6,61.6179,41042.0
2022-01-10 11:25:00,68.89,68.91,68.79,68.83,29004.0,61.6268,61.6447,61.5374,61.5731,29004.0
2022-01-10 11:30:00,68.83,68.83,68.66,68.72,18500.0,61.5731,61.5731,61.4211,61.4747,18500.0
2022-01-10 11:35:00,68.74,68.77,68.72,68.74,12422.0,61.4926,61.5195,61.4747,61.4926,12422.0
2022-01-10 11:40:00,68.74,68.76,68.6,68.6,20226.0,61.4926,61.5105,61.3674,61.3674,20226.0
2022-01-10 11:45:00,68.63,68.64,68.5,68.58,8434.0,61.3942,61.4032,61.2779,61.3495,8434.0
2022-01-10 11:50:00,68.58,68.58,68.52,68.55,15114.0,61.3495,61.3495,61.2958,61.3227,15114.0
2022-01-10 11:55:00,68.57,68.74,68.54,68.71,40066.0,61.3406,61.4926,61.3137,61.4658,40066.0
2022-01-10 12:00:00,68.69,68.84,68.69,68.83,13622.0,61.4479,61.5821,61.4479,61.5731,13622.0
2022-01-10 12:05:00,68.8,68.85,68.69,68.7,19520.0,61.5463,61.591,61.4479,61.4569,19520.0
2022-01-10 12:10:00,68.72,68.81,68.65,68.77,19964.0,61.4747,61.5553,61.4121,61.5195,19964.0
2022-01-10 12:15:00,68.77,68.83,68.76,68.79,8176.0,61.5195,61.5731,61.5105,61.5374,8176.0
2022-01-10 12:20:00,68.81,68.81,68.72,68.73,10442.0,61.5553,61.5553,61.4747,61.4837,10442.0
2022-01-10 12:25:00,68.77,68.82,68.75,68.8,10740.0,61.5195,61.5642,61.5016,61.5463,10740.0
2022-01-10 12:30:00,68.8,68.84,68.78,68.8,11472.0,61.5463,61.5821,61.5284,61.5463,11472.0
2022-01-10 12:35:00,68.79,68.83,68.79,68.82,12852.0,61.5374,61.5731,61.5374,61.5642,12852.0
2022-01-10 12:40:00,68.79,68.85,68.78,68.8,8976.0,61.5374,61.591,61.5284,61.5463,8976.0
2022-01-10 12:45:00,68.82,68.86,68.71,68.71,10102.0,61.5642,61.6,61.4658,61.4658,10102.0
2022-01-10 12:50:00,68.68,68.82,68.66,68.78,20794.0,61.439,61.5642,61.4211,61.5284,20794.0
2022-01-10 12:55:00,68.76,68.76,68.61,68.64,8572.0,61.5105,61.5105,61.3763,61.4032,8572.0
2022-01-10 13:00:00,68.65,68.76,68.64,68.76,14854.0,61.4121,61.5105,61.4032,61.5105,14854.0
2022-01-10 13:05:00,68.76,68.77,68.7,68.75,11308.0,61.5105,61.5195,61.4569,61.5016,11308.0
2022-01-10 13:10:00,68.74,68.8,68.74,68.77,34796.0,61.4926,61.5463,61.4926,61.5195,34796.0
2022-01-10 13:15:00,68.74,68.77,68.67,68.67,13304.0,61.4926,61.5195,61.43,61.43,13304.0
2022-01-10 13:20:00,68.67,68.67,68.58,68.67,22648.0,61.43,61.43,61.3495,61.43,22648.0
2022-01-10 13:25:00,68.66,68.68,68.63,68.67,28772.0,61.4211,61.439,61.3942,61.43,28772.0
2022-01-10 13:30:00,68.67,68.67,68.55,68.58,28866.0,61.43,61.43,61.3227,61.3495,28866.0
2022-01-10 13:35:00,68.55,68.6,68.54,68.58,55248.0,61.3227,61.3674,61.3137,61.3495,55248.0
2022-01-10 13:40:00,68.58,68.69,68.56,68.64,11926.0,61.3495,61.4479,61.3316,61.4032,11926.0
2022-01-10 13:45:00,68.64,68.71,68.63,68.71,6690.0,61.4032,61.4658,61.3942,61.4658,6690.0
2022-01-10 13:50:00,68.73,68.78,68.72,68.75,17906.0,61.4837,61.5284,61.4747,61.5016,17906.0
2022-01-10 13:55:00,68.74,68.82,68.71,68.79,13692.0,61.4926,61.5642,61.4658,61.5374,13692.0
2022-01-10 14:00:00,68.79,68.85,68.76,68.8,13882.0,61.5374,61.591,61.5105,61.5463,13882.0
2022-01-10 14:05:00,68.8,68.92,68.78,68.89,13934.0,61.5463,61.6537,61.5284,61.6268,13934.0
2022-01-10 14:10:00,68.86,68.88,68.82,68.82,12282.0,61.6,61.6179,61.5642,61.5642,12282.0
2022-01-10 14:15:00,68.83,68.94,68.8,68.8,9684.0,61.5731,61.6715,61.5463,61.5463,9684.0
2022-01-10 14:20:00,68.79,68.85,68.79,68.81,10678.0,61.5374,61.591,61.5374,61.5553,10678.0
2022-01-10 14:25:00,68.83,68.83,68.78,68.79,12842.0,61.5731,61.5731,61.5284,61.5374,12842.0
2022-01-10 14:30:00,68.8,68.81,68.71,68.78,14912.0,61.5463,61.5553,61.4658,61.5284,14912.0
2022-01-10 14:35:00,68.77,68.79,68.7,68.73,15548.0,61.5195,61.5374,61.4569,61.4837,15548.0
2022-01-10 14:40:00,68.73,68.77,68.66,68.67,9832.0,61.4837,61.5195,61.4211,61.43,9832.0
2022-01-10 14:45:00,68.69,68.73,68.67,68.72,7346.0,61.4479,61.4837,61.43,61.4747,7346.0
2022-01-10 14:50:00,68.69,68.72,68.6,68.64,11402.0,61.4479,61.4747,61.3674,61.4032,11402.0
2022-01-10 14:55:00,68.64,68.8,68.63,68.77,12070.0,61.4032,61.5463,61.3942,61.5195,12070.0
2022-01-10 15:00:00,68.78,68.8,68.7,68.72,7402.0,61.5284,61.5463,61.4569,61.4747,7402.0
2022-01-10 15:05:00,68.74,68.75,68.62,68.66,11386.0,61.4926,61.5016,61.3853,61.4211,11386.0
2022-01-10 15:10:00,68.68,68.73,68.58,68.6,17378.0,61.439,61.4837,61.3495,61.3674,17378.0
2022-01-10 15:15:00,68.63,68.65,68.58,68.6,16898.0,61.3942,61.4121,61.3495,61.3674,16898.0
2022-01-10 15:20:00,68.58,68.68,68.58,68.65,24328.0,61.3495,61.439,61.3495,61.4121,24328.0
2022-01-10 15:25:00,68.67,68.74,68.66,68.67,19972.0,61.43,61.4926,61.4211,61.43,19972.0
2022-01-10 15:30:00,68.67,68.76,68.64,68.67,28448.0,61.43,61.5105,61.4032,61.43,28448.0
2022-01-10 15:35:00,68.7,68.75,68.62,68.63,23174.0,61.4569,61.5016,61.3853,61.3942,23174.0
2022-01-10 15:40:00,68.64,68.72,68.52,68.61,46354.0,61.4032,61.4747,61.2958,61.3763,46354.0
2022-01-10 15:45:00,68.63,68.71,68.61,68.69,65610.0,61.3942,61.4658,61.3763,61.4479,65610.0
2022-01-10 15:50:00,68.69,68.84,68.68,68.73,84086.0,61.4479,61.5821,61.439,61.4837,84086.0
2022-01-10 15:55:00,68.72,68.85,68.69,68.84,195594.0,61.4747,61.591,61.4479,61.5821,195594.0
2022-01-11 09:30:00,68.68,68.88,68.67,68.83,23994.0,61.439,61.6179,61.43,61.5731,23994.0
2022-01-11 09:35:00,68.92,68.92,68.77,68.85,22628.0,61.6537,61.6537,61.5195,61.591,22628.0
2022-01-11 09:40:00,68.83,68.94,68.69,68.74,13174.0,61.5731,61.6715,61.4479,61.4926,13174.0
2022-01-11 09:45:00,68.69,68.81,68.53,68.56,10504.0,61.4479,61.5553,61.3048,61.3316,10504.0
2022-01-11 09:50:00,68.52,68.54,68.35,68.46,18408.0,61.2958,61.3137,61.1438,61.2422,18408.0
2022-01-11 09:55:00,68.34,68.39,68.12,68.17,16164.0,61.1348,61.1795,60.938,60.9827,16164.0
2022-01-11 10:00:00,68.15,68.27,68.05,68.14,20372.0,60.9648,61.0722,60.8754,60.9559,20372.0
2022-01-11 10:05:00,68.21,68.31,68.18,68.19,9056.0,61.0185,61.108,60.9917,61.0006,9056.0
2022-01-11 10:10:00,68.22,68.22,68.07,68.08,12410.0,61.0275,61.0275,60.8933,60.9022,12410.0
2022-01-11 10:15:00,68.1,68.33,68.05,68.29,7440.0,60.9201,61.1259,60.8754,61.0901,7440.0
2022-01-11 10:20:00,68.29,68.31,68.12,68.13,24998.0,61.0901,61.108,60.938,60.9469,24998.0
2022-01-11 10:25:00,68.08,68.26,68.08,68.21,28948.0,60.9022,61.0632,60.9022,61.0185,28948.0
2022-01-11 10:30:00,68.21,68.21,67.96,68.14,13448.0,61.0185,61.0185,60.7949,60.9559,13448.0
2022-01-11 10:35:00,68.17,68.31,68.1,68.28,11098.0,60.9827,61.108,60.9201,61.0811,11098.0
2022-01-11 10:40:00,68.28,68.45,68.21,68.24,36552.0,61.0811,61.2332,61.0185,61.0453,36552.0
2022-01-11 10:45:00,68.2,68.29,68.2,68.26,35684.0,61.0096,61.0901,61.0096,61.0632,35684.0
2022-01-11 10:50:00,68.26,68.27,68.14,68.26,20136.0,61.0632,61.0722,60.9559,61.0632,20136.0
2022-01-11 10:55:00,68.26,68.36,68.23,68.28,11814.0,61.0632,61.1527,61.0364,61.0811,11814.0
2022-01-11 11:00:00,68.25,68.27,68.05,68.07,34468.0,61.0543,61.0722,60.8754,60.8933,34468.0
2022-01-11 11:05:00,68.11,68.17,67.98,67.98,10408.0,60.9291,60.9827,60.8128,60.8128,10408.0
2022-01-11 11:10:00,67.95,68.06,67.86,67.86,16544.0,60.7859,60.8843,60.7054,60.7054,16544.0
2022-01-11 11:15:00,67.92,68.01,67.89,67.92,7822.0,60.7591,60.8396,60.7323,60.7591,7822.0
2022-01-11 11:20:00,67.94,68.05,67.84,67.96,37112.0,60.777,60.8754,60.6875,60.7949,37112.0
2022-01-11 11:25:00,68.0,68.01,67.78,67.78,10248.0,60.8307,60.8396,60.6338,60.6338,10248.0
2022-01-11 11:30:00,67.78,67.91,67.78,67.91,16794.0,60.6338,60.7501,60.6338,60.7501,16794.0
2022-01-11 11:35:00,67.92,67.93,67.82,67.84,6004.0,60.7591,60.768,60.6696,60.6875,6004.0
2022-01-11 11:40:00,67.85,68.04,67.84,67.94,13542.0,60.6965,60.8664,60.6875,60.777,13542.0
2022-01-11 11:45:00,67.89,67.95,67.83,67.85,4834.0,60.7323,60.7859,60.6786,60.6965,4834.0
2022-01-11 11:50:00,67.89,67.94,67.83,67.83,119196.0,60.7323,60.777,60.6786,60.6786,119196.0
2022-01-11 11:55:00,67.83,67.88,67.76,67.81,8026.0,60.6786,60.7233,60.616,60.6607,8026.0
2022-01-11 12:00:00,67.79,67.8,67.66,67.74,8122.0,60.6428,60.6517,60.5265,60.5981,8122.0
2022-01-11 12:05:00,67.72,67.76,67.7,67.74,4222.0,60.5802,60.616,60.5623,60.5981,4222.0
2022-01-11 12:10:00,67.72,67.77,67.65,67.75,8974.0,60.5802,60.6249,60.5176,60.607,8974.0
2022-01-11 12:15:00,67.79,67.85,67.75,67.8,11620.0,60.6428,60.6965,60.607,60.6517,11620.0
2022-01-11 12:20:00,67.83,67.91,67.83,67.89,8452.0,60.6786,60.7501,60.6786,60.7323,8452.0
2022-01-11 12:25:00,67.91,67.96,67.89,67.96,32072.0,60.7501,60.7949,60.7323,60.7949,32072.0
2022-01-11 12:30:00,67.96,68.0,67.89,67.92,9366.0,60.7949,60.8307,60.7323,60.7591,9366.0
2022-01-11 12:35:00,67.92,67.98,67.89,67.92,11546.0,60.7591,60.8128,60.7323,60.7591,11546.0
2022-01-11 12:40:00,67.92,67.99,67.92,67.93,17442.0,60.7591,60.8217,60.7591,60.768,17442.0
2022-01-11 12:45:00,67.97,68.01,67.83,67.85,20078.0,60.8038,60.8396,60.6786,60.6965,20078.0
2022-01-11 12:50:00,67.86,67.94,67.86,67.89,17976.0,60.7054,60.777,60.7054,60.7323,17976.0
2022-01-11 12:55:00,67.88,67.91,67.8,67.91,15858.0,60.7233,60.7501,60.6517,60.7501,15858.0
2022-01-11 13:00:00,67.86,67.88,67.77,67.86,7174.0,60.7054,60.7233,60.6249,60.7054,7174.0
2022-01-11 13:05:00,67.82,67.86,67.74,67.74,8638.0,60.6696,60.7054,60.5981,60.5981,8638.0
2022-01-11 13:10:00,67.73,67.81,67.71,67.71,4726.0,60.5891,60.6607,60.5712,60.5712,4726.0
2022-01-11 13:15:00,67.76,67.84,67.76,67.84,7224.0,60.616,60.6875,60.616,60.6875,7224.0
2022-01-11 13:20:00,67.82,67.84,67.75,67.84,7648.0,60.6696,60.6875,60.607,60.6875,7648.0
2022-01-11 13:25:00,67.84,67.88,67.82,67.85,6612.0,60.6875,60.7233,60.6696,60.6965,6612.0
2022-01-11 13:30:00,67.88,67.95,67.85,67.93,9606.0,60.7233,60.7859,60.6965,60.768,9606.0
2022-01-11 13:35:00,67.95,68.05,67.91,68.04,38498.0,60.7859,60.8754,60.7501,60.8664,38498.0
2022-01-11 13:40:00,68.03,68.05,67.93,67.94,7498.0,60.8575,60.8754,60.768,60.777,7498.0
2022-01-11 13:45:00,67.94,67.95,67.83,67.87,11988.0,60.777,60.7859,60.6786,60.7144,11988.0
2022-01-11 13:50:00,67.86,67.96,67.85,67.89,6600.0,60.7054,60.7949,60.6965,60.7323,6600.0
2022-01-11 13:55:00,67.89,67.93,67.87,67.89,6004.0,60.7323,60.768,60.7144,60.7323,6004.0
2022-01-11 14:00:00,67.86,67.88,67.79,67.79,9368.0,60.7054,60.7233,60.6428,60.6428,9368.0
2022-01-11 14:05:00,67.82,67.86,67.74,67.77,11998.0,60.6696,60.7054,60.5981,60.6249,11998.0
2022-01-11 14:10:00,67.76,67.79,67.68,67.68,11676.0,60.616,60.6428,60.5444,60.5444,11676.0
2022-01-11 14:15:00,67.66,67.66,67.58,67.61,11984.0,60.5265,60.5265,60.4549,60.4818,11984.0
2022-01-11 14:20:00,67.61,67.65,67.58,67.58,10666.0,60.4818,60.5176,60.4549,60.4549,10666.0
2022-01-11 14:25:00,67.56,67.61,67.48,67.61,20104.0,60.437,60.4818,60.3655,60.4818,20104.0
2022-01-11 14:30:00,67.58,67.78,67.58,67.78,13042.0,60.4549,60.6338,60.4549,60.6338,13042.0
2022-01-11 14:35:00,67.76,67.8,67.74,67.78,17366.0,60.616,60.6517,60.5981,60.6338,17366.0
2022-01-11 14:40:00,67.77,67.89,67.76,67.79,18528.0,60.6249,60.7323,60.616,60.6428,18528.0
2022-01-11 14:45:00,67.81,67.87,67.77,67.81,14262.0,60.6607,60.7144,60.6249,60.6607,14262.0
2022-01-11 14:50:00,67.81,67.87,67.8,67.87,23428.0,60.6607,60.7144,60.6517,60.7144,23428.0
2022-01-11 14:55:00,67.88,67.92,67.85,67.9,9486.0,60.7233,60.7591,60.6965,60.7412,9486.0
2022-01-11 15:00:00,67.9,67.95,67.89,67.92,18614.0,60.7412,60.7859,60.7323,60.7591,18614.0
2022-01-11 15:05:00,67.94,68.04,67.94,68.04,24418.0,60.777,60.8664,60.777,60.8664,24418.0
2022-01-11 15:10:00,68.03,68.04,67.92,67.93,24950.0,60.8575,60.8664,60.7591,60.768,24950.0
2022-01-11 15:15:00,67.93,67.99,67.92,67.94,28684.0,60.768,60.8217,60.7591,60.777,28684.0
2022-01-11 15:20:00,67.94,68.06,67.92,68.05,35134.0,60.777,60.8843,60.7591,60.8754,35134.0
2022-01-11 15:25:00,68.06,68.08,67.94,67.97,60946.0,60.8843,60.9022,60.777,60.8038,60946.0
2022-01-11 15:30:00,67.97,67.97,67.79,67.81,36430.0,60.8038,60.8038,60.6428,60.6607,36430.0
2022-01-11 15:35:00,67.84,67.88,67.69,67.77,40836.0,60.6875,60.7233,60.5533,60.6249,40836.0
2022-01-11 15:40:00,67.78,67.85,67.75,67.8,48204.0,60.6338,60.6965,60.607,60.6517,48204.0
2022-01-11 15:45:00,67.82,67.95,67.8,67.9,47442.0,60.6696,60.7859,60.6517,60.7412,47442.0
2022-01-11 15:50:00,67.91,67.95,67.83,67.94,93906.0,60.7501,60.7859,60.6786,60.777,93906.0
2022-01-11 15:55:00,67.92,67.92,67.82,67.92,258940.0,60.7591,60.7591,60.6696,60.7591,258940.0
2022-01-12 09:30:00,67.88,68.06,67.82,67.98,33816.0,60.7233,60.8843,60.6696,60.8128,33816.0
2022-01-12 09:35:00,67.98,67.98,67.66,67.75,11794.0,60.8128,60.8128,60.5265,60.607,11794.0
2022-01-12 09:40:00,67.85,67.89,67.66,67.89,8988.0,60.6965,60.7323,60.5265,60.7323,8988.0
2022-01-12 09:45:00,67.85,68.06,67.85,68.0,15048.0,60.6965,60.8843,60.6965,60.8307,15048.0
2022-01-12 09:50:00,68.0,68.06,67.87,67.87,19298.0,60.8307,60.8843,60.7144,60.7144,19298.0
2022-01-12 09:55:00,67.87,68.03,67.86,68.03,24418.0,60.7144,60.8575,60.7054,60.8575,24418.0
2022-01-12 10:00:00,68.06,68.2,68.01,68.05,18304.0,60.8843,61.0096,60.8396,60.8754,18304.0
2022-01-12 10:05:00,68.07,68.15,68.07,68.11,11512.0,60.8933,60.9648,60.8933,60.9291,11512.0
2022-01-12 10:10:00,68.08,68.14,67.98,68.13,24432.0,60.9022,60.9559,60.8128,60.9469,24432.0
2022-01-12 10:15:00,68.13,68.29,68.13,68.25,15820.0,60.9469,61.0901,60.9469,61.0543,15820.0
2022-01-12 10:20:00,68.24,68.25,68.19,68.22,8604.0,61.0453,61.0543,61.0006,61.0275,8604.0
2022-01-12 10:25:00,68.21,68.21,68.14,68.14,9644.0,61.0185,61.0185,60.9559,60.9559,9644.0
2022-01-12 10:30:00,68.19,68.28,68.13,68.14,19854.0,61.0006,61.0811,60.9469,60.9559,19854.0
2022-01-12 10:35:00,68.13,68.19,68.09,68.17,9562.0,60.9469,61.0006,60.9112,60.9827,9562.0
2022-01-12 10:40:00,68.14,68.17,67.99,68.02,11840.0,60.9559,60.9827,60.8217,60.8485,11840.0
2022-01-12 10:45:00,68.03,68.07,67.92,67.92,25312.0,60.8575,60.8933,60.7591,60.7591,25312.0
2022-01-12 10:50:00,67.92,68.11,67.91,68.05,15752.0,60.7591,60.9291,60.7501,60.8754,15752.0
2022-01-12 10:55:00,68.04,68.17,68.02,68.11,10608.0,60.8664,60.9827,60.8485,60.9291,10608.0
2022-01-12 11:00:00,68.11,68.13,67.99,68.01,12494.0,60.9291,60.9469,60.8217,60.8396,12494.0
2022-01-12 11:05:00,68.02,68.14,68.01,68.11,23308.0,60.8485,60.9559,60.8396,60.9291,23308.0
2022-01-12 11:10:00,68.11,68.11,67.96,68.0,11602.0,60.9291,60.9291,60.7949,60.8307,11602.0
2022-01-12 11:15:00,68.03,68.05,67.85,67.88,19508.0,60.8575,60.8754,60.6965,60.7233,19508.0
2022-01-12 11:20:00,67.87,67.89,67.75,67.79,22686.0,60.7144,60.7323,60.607,60.6428,22686.0
2022-01-12 11:25:00,67.78,67.86,67.76,67.83,18718.0,60.6338,60.7054,60.616,60.6786,18718.0
2022-01-12 11:30:00,67.83,67.93,67.83,67.91,18624.0,60.6786,60.768,60.6786,60.7501,18624.0
2022-01-12 11:35:00,67.92,68.0,67.92,67.92,21852.0,60.7591,60.8307,60.7591,60.7591,21852.0
2022-01-12 11:40:00,67.94,67.95,67.89,67.89,13064.0,60.777,60.7859,60.7323,60.7323,13064.0
2022-01-12 11:45:00,67.91,67.94,67.9,67.92,4382.0,60.7501,60.777,60.7412,60.7591,4382.0
2022-01-12 11:50:00,67.92,68.01,67.89,68.01,14234.0,60.7591,60.8396,60.7323,60.8396,14234.0
2022-01-12 11:55:00,68.02,68.08,68.02,68.08,7022.0,60.8485,60.9022,60.8485,60.9022,7022.0
2022-01-12 12:00:00,68.08,68.08,68.01,68.03,8562.0,60.9022,60.9022,60.8396,60.8575,8562.0
2022-01-12 12:05:00,68.01,68.03,67.97,67.97,4378.0,60.8396,60.8575,60.8038,60.8038,4378.0
2022-01-12 12:10:00,68.03,68.13,68.03,68.12,11660.0,60.8575,60.9469,60.8575,60.938,11660.0
2022-01-12 12:15:00,68.11,68.13,68.08,68.11,4990.0,60.9291,60.9469,60.9022,60.9291,4990.0
2022-01-12 12:20:00,68.1,68.11,68.1,68.11,1220.0,60.9201,60.9291,60.9201,60.9291,1220.0
2022-01-12 12:25:00,68.12,68.16,68.11,68.16,6924.0,60.938,60.9738,60.9291,60.9738,6924.0
2022-01-12 12:30:00,68.13,68.13,68.08,68.1,11550.0,60.9469,60.9469,60.9022,60.9201,11550.0
2022-01-12 12:35:00,68.13,68.13,68.04,68.06,12236.0,60.9469,60.9469,60.8664,60.8843,12236.0
2022-01-12 12:40:00,68.06,68.08,68.05,68.05,6730.0,60.8843,60.9022,60.8754,60.8754,6730.0
2022-01-12 12:45:00,68.05,68.08,68.05,68.06,8530.0,60.8754,60.9022,60.8754,60.8843,8530.0
2022-01-12 12:50:00,68.06,68.17,68.06,68.17,10118.0,60.8843,60.9827,60.8843,60.9827,10118.0
2022-01-12 12:55:00,68.2,68.26,68.18,68.26,15180.0,61.0096,61.0632,60.9917,61.0632,15180.0
2022-01-12 13:00:00,68.25,68.27,68.23,68.25,11798.0,61.0543,61.0722,61.0364,61.0543,11798.0
2022-01-12 13:05:00,68.24,68.25,68.2,68.24,11378.0,61.0453,61.0543,61.0096,61.0453,11378.0
2022-01-12 13:10:00,68.23,68.25,68.21,68.24,8946.0,61.0364,61.0543,61.0185,61.0453,8946.0
2022-01-12 13:15:00,68.2,68.21,68.17,68.19,6810.0,61.0096,61.0185,60.9827,61.0006,6810.0
2022-01-12 13:20:00,68.19,68.19,68.01,68.04,95370.0,61.0006,61.0006,60.8396,60.8664,95370.0
2022-01-12 13:25:00,68.05,68.21,68.05,68.21,22136.0,60.8754,61.0185,60.8754,61.0185,22136.0
2022-01-12 13:30:00,68.22,68.25,68.2,68.21,4678.0,61.0275,61.0543,61.0096,61.0185,4678.0
2022-01-12 13:35:00,68.17,68.17,68.08,68.09,12364.0,60.9827,60.9827,60.9022,60.9112,12364.0
2022-01-12 13:40:00,68.1,68.17,68.1,68.17,3628.0,60.9201,60.9827,60.9201,60.9827,3628.0
2022-01-12 13:45:00,68.18,68.19,68.14,68.15,9222.0,60.9917,61.0006,60.9559,60.9648,9222.0
2022-01-12 13:50:00,68.13,68.17,68.11,68.17,8712.0,60.9469,60.9827,60.9291,60.9827,8712.0
2022-01-12 13:55:00,68.17,68.17,68.11,68.11,8732.0,60.9827,60.9827,60.9291,60.9291,8732.0
2022-01-12 14:00:00,68.16,68.18,68.11,68.16,13240.0,60.9738,60.9917,60.9291,60.9738,13240.0
2022-01-12 14:05:00,68.14,68.17,68.13,68.14,10602.0,60.9559,60.9827,60.9469,60.9559,10602.0
2022-01-12 14:10:00,68.14,68.14,68.12,68.14,8462.0,60.9559,60.9559,60.938,60.9559,8462.0
2022-01-12 14:15:00,68.13,68.15,68.11,68.15,4542.0,60.9469,60.9648,60.9291,60.9648,4542.0
2022-01-12 14:20:00,68.15,68.15,68.11,68.14,5448.0,60.9648,60.9648,60.9291,60.9559,5448.0
2022-01-12 14:25:00,68.16,68.2,68.15,68.15,8596.0,60.9738,61.0096,60.9648,60.9648,8596.0
2022-01-12 14:30:00,68.15,68.2,68.14,68.14,8876.0,60.9648,61.0096,60.9559,60.9559,8876.0
2022-01-12 14:35:00,68.14,68.18,68.14,68.16,3774.0,60.9559,60.9917,60.9559,60.9738,3774.0
2022-01-12 14:40:00,68.16,68.16,68.13,68.15,5982.0,60.9738,60.9738,60.9469,60.9648,5982.0
2022-01-12 14:45:00,68.13,68.13,68.09,68.11,6914.0,60.9469,60.9469,60.9112,60.9291,6914.0
2022-01-12 14:50:00,68.08,68.14,68.08,68.13,5728.0,60.9022,60.9559,60.9022,60.9469,5728.0
2022-01-12 14:55:00,68.14,68.16,68.1,68.1,10806.0,60.9559,60.9738,60.9201,60.9201,10806.0
2022-01-12 15:00:00,68.1,68.11,68.06,68.1,8372.0,60.9201,60.9291,60.8843,60.9201,8372.0
2022-01-12 15:05:00,68.1,68.1,68.02,68.06,8886.0,60.9201,60.9201,60.8485,60.8843,8886.0
2022-01-12 15:10:00,68.03,68.1,68.03,68.04,11402.0,60.8575,60.9201,60.8575,60.8664,11402.0
2022-01-12 15:15:00,68.07,68.13,68.07,68.11,9278.0,60.8933,60.9469,60.8933,60.9291,9278.0
2022-01-12 15:20:00,68.11,68.2,68.11,68.13,14900.0,60.9291,61.0096,60.9291,60.9469,14900.0
2022-01-12 15:25:00,68.13,68.16,68.1,68.13,15420.0,60.9469,60.9738,60.9201,60.9469,15420.0
2022-01-12 15:30:00,68.11,68.13,68.04,68.07,11918.0,60.9291,60.9469,60.8664,60.8933,11918.0
2022-01-12 15:35:00,68.07,68.12,68.05,68.05,18400.0,60.8933,60.938,60.8754,60.8754,18400.0
2022-01-12 15:40:00,68.06,68.17,68.05,68.17,17286.0,60.8843,60.9827,60.8754,60.9827,17286.0
2022-01-12 15:45:00,68.17,68.22,68.14,68.19,34684.0,60.9827,61.0275,60.9559,61.0006,34684.0
2022-01-12 15:50:00,68.2,68.26,68.17,68.24,113824.0,61.0096,61.0632,60.9827,61.0453,113824.0
2022-01-12 15:55:00,68.25,68.25,68.03,68.11,188014.0,61.0543,61.0543,60.8575,60.9291,188014.0
2022-01-13 09:30:00,67.98,68.32,67.98,68.32,42196.0,60.8128,61.1169,60.8128,61.1169,42196.0
2022-01-13 09:35:00,68.27,68.3,68.17,68.22,4048.0,61.0722,61.099,60.9827,61.0275,4048.0
2022-01-13 09:40:00,68.16,68.29,68.16,68.23,9140.0,60.9738,61.0901,60.9738,61.0364,9140.0
2022-01-13 09:45:00,68.25,68.27,68.07,68.14,13648.0,61.0543,61.0722,60.8933,60.9559,13648.0
2022-01-13 09:50:00,68.19,68.2,68.1,68.17,16598.0,61.0006,61.0096,60.9201,60.9827,16598.0
2022-01-13 09:55:00,68.2,68.29,68.08,68.09,21388.0,61.0096,61.0901,60.9022,60.9112,21388.0
2022-01-13 10:00:00,68.11,68.26,68.08,68.25,26814.0,60.9291,61.0632,60.9022,61.0543,26814.0
2022-01-13 10:05:00,68.26,68.26,68.17,68.23,11624.0,61.0632,61.0632,60.9827,61.0364,11624.0
2022-01-13 10:10:00,68.19,68.2,68.0,68.14,29746.0,61.0006,61.0096,60.8307,60.9559,29746.0
2022-01-13 10:15:00,68.16,68.2,68.13,68.17,5286.0,60.9738,61.0096,60.9469,60.9827,5286.0
2022-01-13 10:20:00,68.18,68.26,68.16,68.26,26402.0,60.9917,61.0632,60.9738,61.0632,26402.0
2022-01-13 10:25:00,68.25,68.27,68.23,68.25,20228.0,61.0543,61.0722,61.0364,61.0543,20228.0
2022-01-13 10:30:00,68.26,68.3,68.19,68.24,82916.0,61.0632,61.099,61.0006,61.0453,82916.0
2022-01-13 10:35:00,68.25,68.32,68.19,68.32,15520.0,61.0543,61.1169,61.0006,61.1169,15520.0
2022-01-13 10:40:00,68.33,68.47,68.32,68.47,11408.0,61.1259,61.2511,61.1169,61.2511,11408.0
2022-01-13 10:45:00,68.49,68.57,68.42,68.43,69696.0,61.269,61.3406,61.2064,61.2153,69696.0
2022-01-13 10:50:00,68.45,68.46,68.34,68.4,19984.0,61.2332,61.2422,61.1348,61.1885,19984.0
2022-01-13 10:55:00,68.42,68.48,68.39,68.44,16486.0,61.2064,61.26,61.1795,61.2243,16486.0
2022-01-13 11:00:00,68.42,68.46,68.34,68.41,29554.0,61.2064,61.2422,61.1348,61.1974,29554.0
2022-01-13 11:05:00,68.39,68.4,68.18,68.23,58720.0,61.1795,61.1885,60.9917,61.0364,58720.0
2022-01-13 11:10:00,68.2,68.3,68.03,68.1,111144.0,61.0096,61.099,60.8575,60.9201,111144.0
2022-01-13 11:15:00,68.13,68.3,68.13,68.21,17960.0,60.9469,61.099,60.9469,61.0185,17960.0
2022-01-13 11:20:00,68.24,68.24,68.17,68.18,10412.0,61.0453,61.0453,60.9827,60.9917,10412.0
2022-01-13 11:25:00,68.19,68.26,68.19,68.24,8580.0,61.0006,61.0632,61.0006,61.0453,8580.0
2022-01-13 11:30:00,68.24,68.25,68.21,68.24,4720.0,61.0453,61.0543,61.0185,61.0453,4720.0
2022-01-13 11:35:00,68.24,68.31,68.22,68.3,13194.0,61.0453,61.108,61.0275,61.099,13194.0
2022-01-13 11:40:00,68.32,68.42,68.32,68.39,6660.0,61.1169,61.2064,61.1169,61.1795,6660.0
2022-01-13 11:45:00,68.41,68.48,68.39,68.47,9218.0,61.1974,61.26,61.1795,61.2511,9218.0
2022-01-13 11:50:00,68.46,68.47,68.35,68.35,10028.0,61.2422,61.2511,61.1438,61.1438,10028.0
2022-01-13 11:55:00,68.36,68.42,68.35,68.39,11110.0,61.1527,61.2064,61.1438,61.1795,11110.0
2022-01-13 12:00:00,68.42,68.46,68.42,68.42,8450.0,61.2064,61.2422,61.2064,61.2064,8450.0
2022-01-13 12:05:00,68.43,68.43,68.35,68.35,17548.0,61.2153,61.2153,61.1438,61.1438,17548.0
2022-01-13 12:10:00,68.38,68.38,68.27,68.36,19808.0,61.1706,61.1706,61.0722,61.1527,19808.0
2022-01-13 12:15:00,68.35,68.35,68.29,68.29,8638.0,61.1438,61.1438,61.0901,61.0901,8638.0
2022-01-13 12:20:00,68.3,68.38,68.29,68.38,10516.0,61.099,61.1706,61.0901,61.1706,10516.0
2022-01-13 12:25:00,68.36,68.38,68.32,68.36,18452.0,61.1527,61.1706,61.1169,61.1527,18452.0
2022-01-13 12:30:00,68.38,68.39,68.24,68.24,64152.0,61.1706,61.1795,61.0453,61.0453,64152.0
2022-01-13 12:35:00,68.25,68.3,68.2,68.22,10650.0,61.0543,61.099,61.0096,61.0275,10650.0
2022-01-13 12:40:00,68.22,68.23,68.14,68.14,12432.0,61.0275,61.0364,60.9559,60.9559,12432.0
2022-01-13 12:45:00,68.13,68.17,68.09,68.1,22676.0,60.9469,60.9827,60.9112,60.9201,22676.0
2022-01-13 12:50:00,68.08,68.16,68.02,68.12,42654.0,60.9022,60.9738,60.8485,60.938,42654.0
2022-01-13 12:55:00,68.14,68.17,68.11,68.13,9418.0,60.9559,60.9827,60.9291,60.9469,9418.0
2022-01-13 13:00:00,68.13,68.13,68.05,68.1,7566.0,60.9469,60.9469,60.8754,60.9201,7566.0
2022-01-13 13:05:00,68.08,68.08,68.05,68.06,4790.0,60.9022,60.9022,60.8754,60.8843,4790.0
2022-01-13 13:10:00,68.04,68.06,67.99,68.0,7634.0,60.8664,60.8843,60.8217,60.8307,7634.0
2022-01-13 13:15:00,68.01,68.07,67.99,68.06,21278.0,60.8396,60.8933,60.8217,60.8843,21278.0
2022-01-13 13:20:00,68.05,68.11,68.05,68.11,26196.0,60.8754,60.9291,60.8754,60.9291,26196.0
2022-01-13 13:25:00,68.11,68.19,68.07,68.12,49184.0,60.9291,61.0006,60.8933,60.938,49184.0
2022-01-13 13:30:00,68.12,68.16,68.06,68.09,14356.0,60.938,60.9738,60.8843,60.9112,14356.0
2022-01-13 13:35:00,68.09,68.3,68.06,68.29,76324.0,60.9112,61.099,60.8843,61.0901,76324.0
2022-01-13 13:40:00,68.25,68.26,68.17,68.21,7632.0,61.0543,61.0632,60.9827,61.0185,7632.0
2022-01-13 13:45:00,68.21,68.28,68.21,68.28,8844.0,61.0185,61.0811,61.0185,61.0811,8844.0
2022-01-13 13:50:00,68.31,68.38,68.3,68.37,10720.0,61.108,61.1706,61.099,61.1616,10720.0
2022-01-13 13:55:00,68.37,68.39,68.33,68.39,17256.0,61.1616,61.1795,61.1259,61.1795,17256.0
2022-01-13 14:00:00,68.41,68.44,68.39,68.41,12680.0,61.1974,61.2243,61.1795,61.1974,12680.0
2022-01-13 14:05:00,68.41,68.42,68.39,68.42,8510.0,61.1974,61.2064,61.1795,61.2064,8510.0
2022-01-13 14:10:00,68.42,68.43,68.34,68.34,17960.0,61.2064,61.2153,61.1348,61.1348,17960.0
2022-01-13 14:15:00,68.33,68.36,68.28,68.35,9064.0,61.1259,61.1527,61.0811,61.1438,9064.0
2022-01-13 14:20:00,68.35,68.38,68.33,68.36,15838.0,61.1438,61.1706,61.1259,61.1527,15838.0
2022-01-13 14:25:00,68.37,68.43,68.37,68.42,6840.0,61.1616,61.2153,61.1616,61.2064,6840.0
2022-01-13 14:30:00,68.42,68.5,68.41,68.49,9610.0,61.2064,61.2779,61.1974,61.269,9610.0
2022-01-13 14:35:00,68.48,68.54,68.47,68.47,12384.0,61.26,61.3137,61.2511,61.2511,12384.0
2022-01-13 14:40:00,68.48,68.52,68.46,68.5,10260.0,61.26,61.2958,61.2422,61.2779,10260.0
2022-01-13 14:45:00,68.53,68.57,68.49,68.51,15678.0,61.3048,61.3406,61.269,61.2869,15678.0
2022-01-13 14:50:00,68.5,68.55,68.5,68.54,4474.0,61.2779,61.3227,61.2779,61.3137,4474.0
2022-01-13 14:55:00,68.54,68.58,68.53,68.53,17474.0,61.3137,61.3495,61.3048,61.3048,17474.0
2022-01-13 15:00:00,68.5,68.5,68.39,68.39,10304.0,61.2779,61.2779,61.1795,61.1795,10304.0
2022-01-13 15:05:00,68.41,68.49,68.39,68.42,24948.0,61.1974,61.269,61.1795,61.2064,24948.0
2022-01-13 15:10:00,68.44,68.45,68.33,68.39,10536.0,61.2243,61.2332,61.1259,61.1795,10536.0
2022-01-13 15:15:00,68.39,68.43,68.36,68.38,12808.0,61.1795,61.2153,61.1527,61.1706,12808.0
2022-01-13 15:20:00,68.38,68.45,68.36,68.38,24952.0,61.1706,61.2332,61.1527,61.1706,24952.0
2022-01-13 15:25:00,68.38,68.4,68.3,68.35,22686.0,61.1706,61.1885,61.099,61.1438,22686.0
2022-01-13 15:30:00,68.35,68.39,68.3,68.36,23906.0,61.1438,61.1795,61.099,61.1527,23906.0
2022-01-13 15:35:00,68.36,68.39,68.34,68.38,19902.0,61.1527,61.1795,61.1348,61.1706,19902.0
2022-01-13 15:40:00,68.37,68.37,68.31,68.31,34974.0,61.1616,61.1616,61.108,61.108,34974.0
2022-01-13 15:45:00,68.32,68.35,68.28,68.28,36056.0,61.1169,61.1438,61.0811,61.0811,36056.0
2022-01-13 15:50:00,68.27,68.36,68.23,68.32,70732.0,61.0722,61.1527,61.0364,61.1169,70732.0
2022-01-13 15:55:00,68.31,68.46,68.27,68.44,294256.0,61.108,61.2422,61.0722,61.2243,294256.0
2022-01-14 09:30:00,68.21,68.29,67.72,67.72,65562.0,61.0185,61.0901,60.5802,60.5802,65562.0
2022-01-14 09:35:00,67.73,67.96,67.69,67.96,14788.0,60.5891,60.7949,60.5533,60.7949,14788.0
2022-01-14 09:40:00,68.03,68.17,67.99,68.08,54524.0,60.8575,60.9827,60.8217,60.9022,54524.0
2022-01-14 09:45:00,68.08,68.38,68.08,68.31,19506.0,60.9022,61.1706,60.9022,61.108,19506.0
2022-01-14 09:50:00,68.32,68.47,68.28,68.39,41790.0,61.1169,61.2511,61.0811,61.1795,41790.0
2022-01-14 09:55:00,68.42,68.47,68.34,68.45,17466.0,61.2064,61.2511,61.1348,61.2332,17466.0
2022-01-14 10:00:00,68.48,68.8,68.43,68.67,52762.0,61.26,61.5463,61.2153,61.43,52762.0
2022-01-14 10:05:00,68.67,68.71,68.52,68.67,72254.0,61.43,61.4658,61.2958,61.43,72254.0
2022-01-14 10:10:00,68.67,68.75,68.67,68.71,9518.0,61.43,61.5016,61.43,61.4658,9518.0
2022-01-14 10:15:00,68.74,68.74,68.58,68.69,26920.0,61.4926,61.4926,61.3495,61.4479,26920.0
2022-01-14 10:20:00,68.71,68.74,68.63,68.64,10354.0,61.4658,61.4926,61.3942,61.4032,10354.0
2022-01-14 10:25:00,68.64,68.72,68.61,68.71,18024.0,61.4032,61.4747,61.3763,61.4658,18024.0
2022-01-14 10:30:00,68.74,68.98,68.72,68.95,38760.0,61.4926,61.7073,61.4747,61.6805,38760.0
2022-01-14 10:35:00,68.96,69.05,68.93,69.0,45116.0,61.6894,61.7699,61.6626,61.7252,45116.0
2022-01-14 10:40:00,69.0,69.06,68.98,69.06,31574.0,61.7252,61.7789,61.7073,61.7789,31574.0
2022-01-14 10:45:00,69.06,69.16,69.03,69.03,21296.0,61.7789,61.8684,61.7521,61.7521,21296.0
2022-01-14 10:50:00,69.01,69.01,68.83,68.92,35464.0,61.7342,61.7342,61.5731,61.6537,35464.0
2022-01-14 10:55:00,68.91,68.92,68.83,68.92,11262.0,61.6447,61.6537,61.5731,61.6537,11262.0
2022-01-14 11:00:00,68.91,68.98,68.89,68.92,16946.0,61.6447,61.7073,61.6268,61.6537,16946.0
2022-01-14 11:05:00,68.91,68.96,68.83,68.96,10784.0,61.6447,61.6894,61.5731,61.6894,10784.0
2022-01-14 11:10:00,68.97,68.99,68.85,68.88,28904.0,61.6984,61.7163,61.591,61.6179,28904.0
2022-01-14 11:15:00,68.86,68.89,68.83,68.85,32232.0,61.6,61.6268,61.5731,61.591,32232.0
2022-01-14 11:20:00,68.87,68.89,68.78,68.81,25372.0,61.6089,61.6268,61.5284,61.5553,25372.0
2022-01-14 11:25:00,68.83,68.83,68.76,68.78,12908.0,61.5731,61.5731,61.5105,61.5284,12908.0
2022-01-14 11:30:00,68.77,68.78,68.57,68.6,10458.0,61.5195,61.5284,61.3406,61.3674,10458.0
2022-01-14 11:35:00,68.64,68.76,68.61,68.76,11256.0,61.4032,61.5105,61.3763,61.5105,11256.0
2022-01-14 11:40:00,68.71,68.83,68.71,68.82,19558.0,61.4658,61.5731,61.4658,61.5642,19558.0
2022-01-14 11:45:00,68.82,68.89,68.81,68.89,8346.0,61.5642,61.6268,61.5553,61.6268,8346.0
2022-01-14 11:50:00,68.91,69.04,68.91,69.04,49740.0,61.6447,61.761,61.6447,61.761,49740.0
2022-01-14 11:55:00,69.05,69.06,68.86,68.86,11446.0,61.7699,61.7789,61.6,61.6,11446.0
2022-01-14 12:00:00,68.88,68.89,68.78,68.78,10172.0,61.6179,61.6268,61.5284,61.5284,10172.0
2022-01-14 12:05:00,68.78,68.92,68.74,68.92,11494.0,61.5284,61.6537,61.4926,61.6537,11494.0
2022-01-14 12:10:00,68.92,68.95,68.92,68.95,3764.0,61.6537,61.6805,61.6537,61.6805,3764.0
2022-01-14 12:15:00,68.95,69.0,68.88,68.88,24594.0,61.6805,61.7252,61.6179,61.6179,24594.0
2022-01-14 12:20:00,68.83,68.87,68.74,68.75,31122.0,61.5731,61.6089,61.4926,61.5016,31122.0
2022-01-14 12:25:00,68.74,68.79,68.73,68.77,2768.0,61.4926,61.5374,61.4837,61.5195,2768.0
2022-01-14 12:30:00,68.79,68.79,68.71,68.71,8390.0,61.5374,61.5374,61.4658,61.4658,8390.0
2022-01-14 12:35:00,68.74,68.77,68.61,68.61,9592.0,61.4926,61.5195,61.3763,61.3763,9592.0
2022-01-14 12:40:00,68.65,68.78,68.64,68.78,12988.0,61.4121,61.5284,61.4032,61.5284,12988.0
2022-01-14 12:45:00,68.76,68.78,68.72,68.75,21004.0,61.5105,61.5284,61.4747,61.5016,21004.0
2022-01-14 12:50:00,68.75,68.78,68.59,68.59,7342.0,61.5016,61.5284,61.3584,61.3584,7342.0
2022-01-14 12:55:00,68.61,68.75,68.61,68.71,16240.0,61.3763,61.5016,61.3763,61.4658,16240.0
2022-01-14 13:00:00,68.71,68.73,68.68,68.73,20824.0,61.4658,61.4837,61.439,61.4837,20824.0
2022-01-14 13:05:00,68.75,68.76,68.69,68.69,8720.0,61.5016,61.5105,61.4479,61.4479,8720.0
2022-01-14 13:10:00,68.71,68.77,68.68,68.73,22880.0,61.4658,61.5195,61.439,61.4837,22880.0
2022-01-14 13:15:00,68.7,68.77,68.7,68.7,7764.0,61.4569,61.5195,61.4569,61.4569,7764.0
2022-01-14 13:20:00,68.7,68.78,68.69,68.75,18892.0,61.4569,61.5284,61.4479,61.5016,18892.0
2022-01-14 13:25:00,68.75,68.79,68.74,68.76,7918.0,61.5016,61.5374,61.4926,61.5105,7918.0
2022-01-14 13:30:00,68.79,68.88,68.77,68.8,22060.0,61.5374,61.6179,61.5195,61.5463,22060.0
2022-01-14 13:35:00,68.82,68.83,68.79,68.81,18518.0,61.5642,61.5731,61.5374,61.5553,18518.0
2022-01-14 13:40:00,68.82,68.92,68.82,68.89,9152.0,61.5642,61.6537,61.5642,61.6268,9152.0
2022-01-14 13:45:00,68.88,68.88,68.78,68.78,9462.0,61.6179,61.6179,61.5284,61.5284,9462.0
2022-01-14 13:50:00,68.78,68.81,68.74,68.74,60062.0,61.5284,61.5553,61.4926,61.4926,60062.0
2022-01-14 13:55:00,68.76,68.8,68.76,68.76,51698.0,61.5105,61.5463,61.5105,61.5105,51698.0
2022-01-14 14:00:00,68.76,68.87,68.73,68.87,9950.0,61.5105,61.6089,61.4837,61.6089,9950.0
2022-01-14 14:05:00,68.86,68.9,68.83,68.83,15240.0,61.6,61.6358,61.5731,61.5731,15240.0
2022-01-14 14:10:00,68.83,68.93,68.83,68.91,109792.0,61.5731,61.6626,61.5731,61.6447,109792.0
2022-01-14 14:15:00,68.91,68.99,68.91,68.99,8494.0,61.6447,61.7163,61.6447,61.7163,8494.0
2022-01-14 14:20:00,68.99,69.03,68.94,69.03,6836.0,61.7163,61.7521,61.6715,61.7521,6836.0
2022-01-14 14:25:00,69.01,69.1,68.99,68.99,25938.0,61.7342,61.8147,61.7163,61.7163,25938.0
2022-01-14 14:30:00,68.99,69.08,68.99,69.08,15014.0,61.7163,61.7968,61.7163,61.7968,15014.0
2022-01-14 14:35:00,69.11,69.12,69.0,69.02,12986.0,61.8236,61.8326,61.7252,61.7431,12986.0
2022-01-14 14:40:00,69.02,69.02,68.95,68.98,11658.0,61.7431,61.7431,61.6805,61.7073,11658.0
2022-01-14 14:45:00,68.97,69.03,68.96,69.02,6894.0,61.6984,61.7521,61.6894,61.7431,6894.0
2022-01-14 14:50:00,69.03,69.06,68.97,68.97,34780.0,61.7521,61.7789,61.6984,61.6984,34780.0
2022-01-14 14:55:00,68.98,69.0,68.94,68.94,7208.0,61.7073,61.7252,61.6715,61.6715,7208.0
2022-01-14 15:00:00,68.97,69.0,68.94,68.97,7454.0,61.6984,61.7252,61.6715,61.6984,7454.0
2022-01-14 15:05:00,68.97,68.98,68.82,68.82,9250.0,61.6984,61.7073,61.5642,61.5642,9250.0
2022-01-14 15:10:00,68.85,68.96,68.83,68.91,14014.0,61.591,61.6894,61.5731,61.6447,14014.0
2022-01-14 15:15:00,68.92,68.96,68.9,68.91,10872.0,61.6537,61.6894,61.6358,61.6447,10872.0
2022-01-14 15:20:00,68.91,68.95,68.91,68.92,16410.0,61.6447,61.6805,61.6447,61.6537,16410.0
2022-01-14 15:25:00,68.92,68.93,68.83,68.89,11720.0,61.6537,61.6626,61.5731,61.6268,11720.0
2022-01-14 15:30:00,68.91,68.96,68.85,68.91,29332.0,61.6447,61.6894,61.591,61.6447,29332.0
2022-01-14 15:35:00,68.91,69.02,68.91,69.01,20496.0,61.6447,61.7431,61.6447,61.7342,20496.0
2022-01-14 15:40:00,69.01,69.06,68.95,68.98,30842.0,61.7342,61.7789,61.6805,61.7073,30842.0
2022-01-14 15:45:00,68.99,69.03,68.92,68.96,49762.0,61.7163,61.7521,61.6537,61.6894,49762.0
2022-01-14 15:50:00,68.96,69.06,68.95,69.02,72454.0,61.6894,61.7789,61.6805,61.7431,72454.0
2022-01-14 15:55:00,69.0,69.05,68.92,68.99,126426.0,61.7252,61.7699,61.6537,61.7163,126426.0
2022-01-18 09:30:00,68.54,68.95,68.23,68.75,46294.0,61.3137,61.6805,61.0364,61.5016,46294.0
2022-01-18 09:35:00,68.84,68.84,68.48,68.74,21674.0,61.5821,61.5821,61.26,61.4926,21674.0
2022-01-18 09:40:00,68.64,68.67,68.45,68.52,22188.0,61.4032,61.43,61.2332,61.2958,22188.0
2022-01-18 09:45:00,68.51,68.61,68.33,68.42,17986.0,61.2869,61.3763,61.1259,61.2064,17986.0
2022-01-18 09:50:00,68.44,68.58,68.42,68.58,17728.0,61.2243,61.3495,61.2064,61.3495,17728.0
2022-01-18 09:55:00,68.57,68.58,68.4,68.56,7752.0,61.3406,61.3495,61.1885,61.3316,7752.0
2022-01-18 10:00:00,68.52,68.57,68.29,68.38,27176.0,61.2958,61.3406,61.0901,61.1706,27176.0
2022-01-18 10:05:00,68.4,68.4,68.24,68.24,7400.0,61.1885,61.1885,61.0453,61.0453,7400.0
2022-01-18 10:10:00,68.25,68.41,68.14,68.14,26764.0,61.0543,61.1974,60.9559,60.9559,26764.0
2022-01-18 10:15:00,68.17,68.38,68.05,68.3,120400.0,60.9827,61.1706,60.8754,61.099,120400.0
2022-01-18 10:20:00,68.3,68.34,68.25,68.28,28980.0,61.099,61.1348,61.0543,61.0811,28980.0
2022-01-18 10:25:00,68.28,68.38,68.28,68.38,12382.0,61.0811,61.1706,61.0811,61.1706,12382.0
2022-01-18 10:30:00,68.36,68.5,68.33,68.49,15648.0,61.1527,61.2779,61.1259,61.269,15648.0
2022-01-18 10:35:00,68.49,68.55,68.45,68.55,21218.0,61.269,61.3227,61.2332,61.3227,21218.0
2022-01-18 10:40:00,68.54,68.54,68.39,68.42,26284.0,61.3137,61.3137,61.1795,61.2064,26284.0
2022-01-18 10:45:00,68.44,68.48,68.23,68.27,26978.0,61.2243,61.26,61.0364,61.0722,26978.0
2022-01-18 10:50:00,68.29,68.33,68.26,68.28,69684.0,61.0901,61.1259,61.0632,61.0811,69684.0
2022-01-18 10:55:00,68.26,68.32,68.22,68.31,18996.0,61.0632,61.1169,61.0275,61.108,18996.0
2022-01-18 11:00:00,68.29,68.3,68.23,68.23,15924.0,61.0901,61.099,61.0364,61.0364,15924.0
2022-01-18 11:05:00,68.25,68.26,68.13,68.22,10484.0,61.0543,61.0632,60.9469,61.0275,10484.0
2022-01-18 11:10:00,68.16,68.28,68.14,68.23,14208.0,60.9738,61.0811,60.9559,61.0364,14208.0
2022-01-18 11:15:00,68.23,68.3,68.22,68.25,23064.0,61.0364,61.099,61.0275,61.0543,23064.0
2022-01-18 11:20:00,68.25,68.34,68.25,68.31,129662.0,61.0543,61.1348,61.0543,61.108,129662.0
2022-01-18 11:25:00,68.31,68.33,68.23,68.26,40248.0,61.108,61.1259,61.0364,61.0632,40248.0
2022-01-18 11:30:00,68.25,68.28,68.13,68.13,10688.0,61.0543,61.0811,60.9469,60.9469,10688.0
2022-01-18 11:35:00,68.1,68.15,68.08,68.15,16558.0,60.9201,60.9648,60.9022,60.9648,16558.0
2022-01-18 11:40:00,68.14,68.16,68.07,68.08,11040.0,60.9559,60.9738,60.8933,60.9022,11040.0
2022-01-18 11:45:00,68.09,68.17,68.08,68.08,18606.0,60.9112,60.9827,60.9022,60.9022,18606.0
2022-01-18 11:50:00,68.08,68.09,68.01,68.05,23546.0,60.9022,60.9112,60.8396,60.8754,23546.0
2022-01-18 11:55:00,68.03,68.04,67.98,68.02,16136.0,60.8575,60.8664,60.8128,60.8485,16136.0
2022-01-18 12:00:00,68.02,68.02,67.93,67.98,8612.0,60.8485,60.8485,60.768,60.8128,8612.0
2022-01-18 12:05:00,67.96,68.01,67.92,68.0,9634.0,60.7949,60.8396,60.7591,60.8307,9634.0
2022-01-18 12:10:00,68.01,68.01,67.91,67.97,22026.0,60.8396,60.8396,60.7501,60.8038,22026.0
2022-01-18 12:15:00,67.94,67.96,67.86,67.88,8836.0,60.777,60.7949,60.7054,60.7233,8836.0
2022-01-18 12:20:00,67.85,67.85,67.78,67.82,7336.0,60.6965,60.6965,60.6338,60.6696,7336.0
2022-01-18 12:25:00,67.81,67.83,67.78,67.83,6824.0,60.6607,60.6786,60.6338,60.6786,6824.0
2022-01-18 12:30:00,67.83,68.01,67.83,67.95,18996.0,60.6786,60.8396,60.6786,60.7859,18996.0
2022-01-18 12:35:00,67.95,68.05,67.95,67.98,13222.0,60.7859,60.8754,60.7859,60.8128,13222.0
2022-01-18 12:40:00,67.99,68.02,67.9,67.94,28806.0,60.8217,60.8485,60.7412,60.777,28806.0
2022-01-18 12:45:00,67.91,67.94,67.83,67.85,16280.0,60.7501,60.777,60.6786,60.6965,16280.0
2022-01-18 12:50:00,67.81,67.92,67.77,67.86,25648.0,60.6607,60.7591,60.6249,60.7054,25648.0
2022-01-18 12:55:00,67.87,67.89,67.8,67.8,19866.0,60.7144,60.7323,60.6517,60.6517,19866.0
2022-01-18 13:00:00,67.78,67.88,67.78,67.88,11580.0,60.6338,60.7233,60.6338,60.7233,11580.0
2022-01-18 13:05:00,67.88,68.02,67.85,67.94,15332.0,60.7233,60.8485,60.6965,60.777,15332.0
2022-01-18 13:10:00,67.95,67.98,67.92,67.94,9352.0,60.7859,60.8128,60.7591,60.777,9352.0
2022-01-18 13:15:00,67.94,68.01,67.94,67.98,5454.0,60.777,60.8396,60.777,60.8128,5454.0
2022-01-18 13:20:00,67.98,68.03,67.89,67.89,43450.0,60.8128,60.8575,60.7323,60.7323,43450.0
2022-01-18 13:25:00,67.89,67.95,67.84,67.84,21184.0,60.7323,60.7859,60.6875,60.6875,21184.0
2022-01-18 13:30:00,67.83,67.84,67.79,67.83,15882.0,60.6786,60.6875,60.6428,60.6786,15882.0
2022-01-18 13:35:00,67.81,67.87,67.77,67.86,16776.0,60.6607,60.7144,60.6249,60.7054,16776.0
2022-01-18 13:40:00,67.86,67.91,67.81,67.91,16726.0,60.7054,60.7501,60.6607,60.7501,16726.0
2022-01-18 13:45:00,67.89,67.95,67.83,67.83,75172.0,60.7323,60.7859,60.6786,60.6786,75172.0
2022-01-18 13:50:00,67.84,67.96,67.74,67.75,155328.0,60.6875,60.7949,60.5981,60.607,155328.0
2022-01-18 13:55:00,67.76,67.8,67.72,67.72,56950.0,60.616,60.6517,60.5802,60.5802,56950.0
2022-01-18 14:00:00,67.72,67.75,67.71,67.75,45972.0,60.5802,60.607,60.5712,60.607,45972.0
2022-01-18 14:05:00,67.75,67.82,67.73,67.8,88888.0,60.607,60.6696,60.5891,60.6517,88888.0
2022-01-18 14:10:00,67.8,67.96,67.8,67.89,42166.0,60.6517,60.7949,60.6517,60.7323,42166.0
2022-01-18 14:15:00,67.85,67.91,67.85,67.86,16528.0,60.6965,60.7501,60.6965,60.7054,16528.0
2022-01-18 14:20:00,67.85,67.97,67.8,67.86,118668.0,60.6965,60.8038,60.6517,60.7054,118668.0
2022-01-18 14:25:00,67.85,67.92,67.83,67.92,17102.0,60.6965,60.7591,60.6786,60.7591,17102.0
2022-01-18 14:30:00,67.92,68.02,67.91,67.92,75960.0,60.7591,60.8485,60.7501,60.7591,75960.0
2022-01-18 14:35:00,67.94,67.97,67.86,67.92,77300.0,60.777,60.8038,60.7054,60.7591,77300.0
2022-01-18 14:40:00,67.92,67.92,67.83,67.83,48630.0,60.7591,60.7591,60.6786,60.6786,48630.0
2022-01-18 14:45:00,67.84,67.92,67.82,67.92,65190.0,60.6875,60.7591,60.6696,60.7591,65190.0
2022-01-18 14:50:00,67.92,68.12,67.91,68.11,152392.0,60.7591,60.938,60.7501,60.9291,152392.0
2022-01-18 14:55:00,68.11,68.17,67.83,67.86,58250.0,60.9291,60.9827,60.6786,60.7054,58250.0
2022-01-18 15:00:00,67.88,67.94,67.82,67.85,106682.0,60.7233,60.777,60.6696,60.6965,106682.0
2022-01-18 15:05:00,67.86,67.87,67.71,67.81,25040.0,60.7054,60.7144,60.5712,60.6607,25040.0
2022-01-18 15:10:00,67.82,67.89,67.72,67.89,78676.0,60.6696,60.7323,60.5802,60.7323,78676.0
2022-01-18 15:15:00,67.89,67.9,67.8,67.81,25558.0,60.7323,60.7412,60.6517,60.6607,25558.0
2022-01-18 15:20:00,67.81,67.83,67.76,67.8,11228.0,60.6607,60.6786,60.616,60.6517,11228.0
2022-01-18 15:25:00,67.8,67.83,67.78,67.8,13956.0,60.6517,60.6786,60.6338,60.6517,13956.0
2022-01-18 15:30:00,67.83,67.92,67.82,67.85,20062.0,60.6786,60.7591,60.6696,60.6965,20062.0
2022-01-18 15:35:00,67.86,67.91,67.81,67.89,17858.0,60.7054,60.7501,60.6607,60.7323,17858.0
2022-01-18 15:40:00,67.87,67.87,67.79,67.83,32718.0,60.7144,60.7144,60.6428,60.6786,32718.0
2022-01-18 15:45:00,67.82,67.89,67.8,67.85,45282.0,60.6696,60.7323,60.6517,60.6965,45282.0
2022-01-18 15:50:00,67.86,67.91,67.64,67.69,77816.0,60.7054,60.7501,60.5086,60.5533,77816.0
2022-01-18 15:55:00,67.69,67.9,67.67,67.87,174442.0,60.5533,60.7412,60.5354,60.7144,174442.0
2022-01-19 09:30:00,68.01,68.12,67.85,68.12,21400.0,60.8396,60.938,60.6965,60.938,21400.0
2022-01-19 09:35:00,68.12,68.33,68.08,68.33,24710.0,60.938,61.1259,60.9022,61.1259,24710.0
2022-01-19 09:40:00,68.32,68.36,68.17,68.3,15814.0,61.1169,61.1527,60.9827,61.099,15814.0
2022-01-19 09:45:00,68.26,68.42,68.2,68.32,24522.0,61.0632,61.2064,61.0096,61.1169,24522.0
2022-01-19 09:50:00,68.3,68.36,68.08,68.16,15216.0,61.099,61.1527,60.9022,60.9738,15216.0
2022-01-19 09:55:00,68.13,68.14,67.96,68.11,22632.0,60.9469,60.9559,60.7949,60.9291,22632.0
2022-01-19 10:00:00,68.18,68.25,68.03,68.05,34728.0,60.9917,61.0543,60.8575,60.8754,34728.0
2022-01-19 10:05:00,68.05,68.14,67.95,68.11,14646.0,60.8754,60.9559,60.7859,60.9291,14646.0
2022-01-19 10:10:00,68.1,68.11,67.99,68.03,37092.0,60.9201,60.9291,60.8217,60.8575,37092.0
2022-01-19 10:15:00,68.07,68.11,68.0,68.06,26130.0,60.8933,60.9291,60.8307,60.8843,26130.0
2022-01-19 10:20:00,68.08,68.17,68.05,68.06,11802.0,60.9022,60.9827,60.8754,60.8843,11802.0
2022-01-19 10:25:00,68.06,68.12,67.95,68.09,26782.0,60.8843,60.938,60.7859,60.9112,26782.0
2022-01-19 10:30:00,68.08,68.14,68.03,68.11,13412.0,60.9022,60.9559,60.8575,60.9291,13412.0
2022-01-19 10:35:00,68.1,68.21,68.1,68.19,12294.0,60.9201,61.0185,60.9201,61.0006,12294.0
2022-01-19 10:40:00,68.2,68.33,68.18,68.21,12906.0,61.0096,61.1259,60.9917,61.0185,12906.0
2022-01-19 10:45:00,68.25,68.44,68.21,68.39,10328.0,61.0543,61.2243,61.0185,61.1795,10328.0
2022-01-19 10:50:00,68.38,68.45,68.33,68.43,15590.0,61.1706,61.2332,61.1259,61.2153,15590.0
2022-01-19 10:55:00,68.42,68.57,68.42,68.52,9988.0,61.2064,61.3406,61.2064,61.2958,9988.0
2022-01-19 11:00:00,68.55,68.55,68.44,68.45,9384.0,61.3227,61.3227,61.2243,61.2332,9384.0
2022-01-19 11:05:00,68.46,68.56,68.46,68.48,4670.0,61.2422,61.3316,61.2422,61.26,4670.0
2022-01-19 11:10:00,68.51,68.64,68.49,68.64,15642.0,61.2869,61.4032,61.269,61.4032,15642.0
2022-01-19 11:15:00,68.69,68.74,68.64,68.74,24422.0,61.4479,61.4926,61.4032,61.4926,24422.0
2022-01-19 11:20:00,68.79,68.82,68.72,68.78,17324.0,61.5374,61.5642,61.4747,61.5284,17324.0
2022-01-19 11:25:00,68.79,68.91,68.78,68.87,15906.0,61.5374,61.6447,61.5284,61.6089,15906.0
2022-01-19 11:30:00,68.88,68.89,68.76,68.82,22648.0,61.6179,61.6268,61.5105,61.5642,22648.0
2022-01-19 11:35:00,68.81,68.85,68.74,68.85,22110.0,61.5553,61.591,61.4926,61.591,22110.0
2022-01-19 11:40:00,68.83,68.89,68.8,68.89,25778.0,61.5731,61.6268,61.5463,61.6268,25778.0
2022-01-19 11:45:00,68.87,68.95,68.84,68.94,25902.0,61.6089,61.6805,61.5821,61.6715,25902.0
2022-01-19 11:50:00,68.94,68.94,68.85,68.88,38246.0,61.6715,61.6715,61.591,61.6179,38246.0
2022-01-19 11:55:00,68.88,68.89,68.78,68.83,29026.0,61.6179,61.6268,61.5284,61.5731,29026.0
2022-01-19 12:00:00,68.86,68.86,68.73,68.73,35450.0,61.6,61.6,61.4837,61.4837,35450.0
2022-01-19 12:05:00,68.75,68.76,68.66,68.66,6578.0,61.5016,61.5105,61.4211,61.4211,6578.0
2022-01-19 12:10:00,68.64,68.7,68.61,68.67,9148.0,61.4032,61.4569,61.3763,61.43,9148.0
2022-01-19 12:15:00,68.69,68.75,68.66,68.66,9538.0,61.4479,61.5016,61.4211,61.4211,9538.0
2022-01-19 12:20:00,68.64,68.67,68.6,68.67,8520.0,61.4032,61.43,61.3674,61.43,8520.0
2022-01-19 12:25:00,68.67,68.79,68.67,68.73,14014.0,61.43,61.5374,61.43,61.4837,14014.0
2022-01-19 12:30:00,68.71,68.74,68.63,68.63,7232.0,61.4658,61.4926,61.3942,61.3942,7232.0
2022-01-19 12:35:00,68.66,68.66,68.53,68.53,6586.0,61.4211,61.4211,61.3048,61.3048,6586.0
2022-01-19 12:40:00,68.52,68.56,68.49,68.56,7738.0,61.2958,61.3316,61.269,61.3316,7738.0
2022-01-19 12:45:00,68.56,68.58,68.53,68.53,9882.0,61.3316,61.3495,61.3048,61.3048,9882.0
2022-01-19 12:50:00,68.55,68.55,68.43,68.43,5428.0,61.3227,61.3227,61.2153,61.2153,5428.0
2022-01-19 12:55:00,68.44,68.53,68.43,68.51,12092.0,61.2243,61.3048,61.2153,61.2869,12092.0
2022-01-19 13:00:00,68.5,68.58,68.49,68.56,4402.0,61.2779,61.3495,61.269,61.3316,4402.0
2022-01-19 13:05:00,68.56,68.64,68.49,68.61,11106.0,61.3316,61.4032,61.269,61.3763,11106.0
2022-01-19 13:10:00,68.6,68.6,68.45,68.45,16770.0,61.3674,61.3674,61.2332,61.2332,16770.0
2022-01-19 13:15:00,68.46,68.5,68.44,68.49,14018.0,61.2422,61.2779,61.2243,61.269,14018.0
2022-01-19 13:20:00,68.49,68.49,68.42,68.42,10614.0,61.269,61.269,61.2064,61.2064,10614.0
2022-01-19 13:25:00,68.42,68.44,68.38,68.44,10478.0,61.2064,61.2243,61.1706,61.2243,10478.0
2022-01-19 13:30:00,68.42,68.42,68.32,68.34,9704.0,61.2064,61.2064,61.1169,61.1348,9704.0
2022-01-19 13:35:00,68.33,68.35,68.3,68.33,9744.0,61.1259,61.1438,61.099,61.1259,9744.0
2022-01-19 13:40:00,68.34,68.39,68.33,68.39,5466.0,61.1348,61.1795,61.1259,61.1795,5466.0
2022-01-19 13:45:00,68.39,68.39,68.31,68.31,18494.0,61.1795,61.1795,61.108,61.108,18494.0
2022-01-19 13:50:00,68.3,68.35,68.28,68.33,17598.0,61.099,61.1438,61.0811,61.1259,17598.0
2022-01-19 13:55:00,68.3,68.3,68.2,68.22,34632.0,61.099,61.099,61.0096,61.0275,34632.0
2022-01-19 14:00:00,68.2,68.28,68.17,68.25,33792.0,61.0096,61.0811,60.9827,61.0543,33792.0
2022-01-19 14:05:00,68.26,68.36,68.23,68.36,11742.0,61.0632,61.1527,61.0364,61.1527,11742.0
2022-01-19 14:10:00,68.36,68.39,68.28,68.31,17234.0,61.1527,61.1795,61.0811,61.108,17234.0
2022-01-19 14:15:00,68.3,68.38,68.29,68.38,15406.0,61.099,61.1706,61.0901,61.1706,15406.0
2022-01-19 14:20:00,68.39,68.42,68.32,68.41,14448.0,61.1795,61.2064,61.1169,61.1974,14448.0
2022-01-19 14:25:00,68.42,68.44,68.35,68.35,15700.0,61.2064,61.2243,61.1438,61.1438,15700.0
2022-01-19 14:30:00,68.35,68.35,68.2,68.28,13232.0,61.1438,61.1438,61.0096,61.0811,13232.0
2022-01-19 14:35:00,68.29,68.34,68.27,68.29,17352.0,61.0901,61.1348,61.0722,61.0901,17352.0
2022-01-19 14:40:00,68.28,68.31,68.26,68.29,19280.0,61.0811,61.108,61.0632,61.0901,19280.0
2022-01-19 14:45:00,68.27,68.33,68.26,68.33,10934.0,61.0722,61.1259,61.0632,61.1259,10934.0
2022-01-19 14:50:00,68.32,68.38,68.3,68.38,11644.0,61.1169,61.1706,61.099,61.1706,11644.0
2022-01-19 14:55:00,68.41,68.43,68.37,68.42,21086.0,61.1974,61.2153,61.1616,61.2064,21086.0
2022-01-19 15:00:00,68.43,68.53,68.42,68.48,15640.0,61.2153,61.3048,61.2064,61.26,15640.0
2022-01-19 15:05:00,68.5,68.56,68.45,68.51,14986.0,61.2779,61.3316,61.2332,61.2869,14986.0
2022-01-19 15:10:00,68.53,68.61,68.5,68.56,17090.0,61.3048,61.3763,61.2779,61.3316,17090.0
2022-01-19 15:15:00,68.57,68.6,68.53,68.56,13064.0,61.3406,61.3674,61.3048,61.3316,13064.0
2022-01-19 15:20:00,68.55,68.55,68.42,68.46,31412.0,61.3227,61.3227,61.2064,61.2422,31412.0
2022-01-19 15:25:00,68.49,68.56,68.45,68.49,29904.0,61.269,61.3316,61.2332,61.269,29904.0
2022-01-19 15:30:00,68.49,68.49,68.38,68.42,24440.0,61.269,61.269,61.1706,61.2064,24440.0
2022-01-19 15:35:00,68.41,68.41,68.23,68.26,29346.0,61.1974,61.1974,61.0364,61.0632,29346.0
2022-01-19 15:40:00,68.26,68.26,68.17,68.19,45462.0,61.0632,61.0632,60.9827,61.0006,45462.0
2022-01-19 15:45:00,68.19,68.27,68.17,68.21,66150.0,61.0006,61.0722,60.9827,61.0185,66150.0
2022-01-19 15:50:00,68.22,68.22,68.0,68.03,111108.0,61.0275,61.0275,60.8307,60.8575,111108.0
2022-01-19 15:55:00,68.03,68.07,67.91,67.93,205244.0,60.8575,60.8933,60.7501,60.768,205244.0
2022-01-20 09:30:00,67.98,68.21,67.85,68.17,28574.0,60.8128,61.0185,60.6965,60.9827,28574.0
2022-01-20 09:35:00,68.07,68.07,67.94,67.95,5528.0,60.8933,60.8933,60.777,60.7859,5528.0
2022-01-20 09:40:00,67.86,68.13,67.86,68.0,12032.0,60.7054,60.9469,60.7054,60.8307,12032.0
2022-01-20 09:45:00,68.04,68.14,67.99,68.14,5070.0,60.8664,60.9559,60.8217,60.9559,5070.0
2022-01-20 09:50:00,68.16,68.3,68.14,68.22,14816.0,60.9738,61.099,60.9559,61.0275,14816.0
2022-01-20 09:55:00,68.21,68.29,68.16,68.26,13712.0,61.0185,61.0901,60.9738,61.0632,13712.0
2022-01-20 10:00:00,68.25,68.36,68.16,68.29,15880.0,61.0543,61.1527,60.9738,61.0901,15880.0
2022-01-20 10:05:00,68.29,68.36,68.26,68.36,17268.0,61.0901,61.1527,61.0632,61.1527,17268.0
2022-01-20 10:10:00,68.33,68.36,68.22,68.25,10492.0,61.1259,61.1527,61.0275,61.0543,10492.0
2022-01-20 10:15:00,68.27,68.3,68.21,68.26,8528.0,61.0722,61.099,61.0185,61.0632,8528.0
2022-01-20 10:20:00,68.26,68.29,68.17,68.23,13398.0,61.0632,61.0901,60.9827,61.0364,13398.0
2022-01-20 10:25:00,68.15,68.21,68.1,68.11,4234.0,60.9648,61.0185,60.9201,60.9291,4234.0
2022-01-20 10:30:00,68.12,68.21,68.12,68.18,6932.0,60.938,61.0185,60.938,60.9917,6932.0
2022-01-20 10:35:00,68.18,68.25,68.13,68.17,7858.0,60.9917,61.0543,60.9469,60.9827,7858.0
2022-01-20 10:40:00,68.24,68.31,68.24,68.31,1864.0,61.0453,61.108,61.0453,61.108,1864.0
2022-01-20 10:45:00,68.33,68.55,68.31,68.52,33164.0,61.1259,61.3227,61.108,61.2958,33164.0
2022-01-20 10:50:00,68.5,68.5,68.38,68.44,61300.0,61.2779,61.2779,61.1706,61.2243,61300.0
2022-01-20 10:55:00,68.46,68.51,68.42,68.47,12870.0,61.2422,61.2869,61.2064,61.2511,12870.0
2022-01-20 11:00:00,68.47,68.48,68.36,68.36,6648.0,61.2511,61.26,61.1527,61.1527,6648.0
2022-01-20 11:05:00,68.39,68.52,68.39,68.5,12856.0,61.1795,61.2958,61.1795,61.2779,12856.0
2022-01-20 11:10:00,68.5,68.51,68.39,68.41,14728.0,61.2779,61.2869,61.1795,61.1974,14728.0
2022-01-20 11:15:00,68.4,68.53,68.39,68.53,7712.0,61.1885,61.3048,61.1795,61.3048,7712.0
2022-01-20 11:20:00,68.53,68.54,68.44,68.54,29924.0,61.3048,61.3137,61.2243,61.3137,29924.0
2022-01-20 11:25:00,68.5,68.54,68.45,68.47,6346.0,61.2779,61.3137,61.2332,61.2511,6346.0
2022-01-20 11:30:00,68.5,68.55,68.48,68.52,14140.0,61.2779,61.3227,61.26,61.2958,14140.0
2022-01-20 11:35:00,68.5,68.55,68.44,68.44,21850.0,61.2779,61.3227,61.2243,61.2243,21850.0
2022-01-20 11:40:00,68.45,68.45,68.37,68.41,13560.0,61.2332,61.2332,61.1616,61.1974,13560.0
2022-01-20 11:45:00,68.43,68.51,68.42,68.46,9288.0,61.2153,61.2869,61.2064,61.2422,9288.0
2022-01-20 11:50:00,68.44,68.45,68.31,68.36,9568.0,61.2243,61.2332,61.108,61.1527,9568.0
2022-01-20 11:55:00,68.38,68.41,68.31,68.39,8942.0,61.1706,61.1974,61.108,61.1795,8942.0
2022-01-20 12:00:00,68.42,68.42,68.33,68.36,7634.0,61.2064,61.2064,61.1259,61.1527,7634.0
2022-01-20 12:05:00,68.33,68.38,68.31,68.32,9616.0,61.1259,61.1706,61.108,61.1169,9616.0
2022-01-20 12:10:00,68.33,68.38,68.3,68.31,7426.0,61.1259,61.1706,61.099,61.108,7426.0
2022-01-20 12:15:00,68.32,68.32,68.25,68.26,8952.0,61.1169,61.1169,61.0543,61.0632,8952.0
2022-01-20 12:20:00,68.29,68.33,68.27,68.28,7088.0,61.0901,61.1259,61.0722,61.0811,7088.0
2022-01-20 12:25:00,68.29,68.46,68.29,68.46,4112.0,61.0901,61.2422,61.0901,61.2422,4112.0
2022-01-20 12:30:00,68.44,68.5,68.42,68.42,35316.0,61.2243,61.2779,61.2064,61.2064,35316.0
2022-01-20 12:35:00,68.33,68.38,68.33,68.35,3514.0,61.1259,61.1706,61.1259,61.1438,3514.0
2022-01-20 12:40:00,68.33,68.4,68.33,68.34,5410.0,61.1259,61.1885,61.1259,61.1348,5410.0
2022-01-20 12:45:00,68.29,68.39,68.29,68.39,4616.0,61.0901,61.1795,61.0901,61.1795,4616.0
2022-01-20 12:50:00,68.39,68.44,68.38,68.44,10040.0,61.1795,61.2243,61.1706,61.2243,10040.0
2022-01-20 12:55:00,68.43,68.5,68.39,68.39,7960.0,61.2153,61.2779,61.1795,61.1795,7960.0
2022-01-20 13:00:00,68.4,68.42,68.3,68.35,9500.0,61.1885,61.2064,61.099,61.1438,9500.0
2022-01-20 13:05:00,68.34,68.46,68.34,68.44,18336.0,61.1348,61.2422,61.1348,61.2243,18336.0
2022-01-20 13:10:00,68.42,68.44,68.38,68.4,17752.0,61.2064,61.2243,61.1706,61.1885,17752.0
2022-01-20 13:15:00,68.39,68.4,68.32,68.32,6132.0,61.1795,61.1885,61.1169,61.1169,6132.0
2022-01-20 13:20:00,68.34,68.35,68.23,68.35,12080.0,61.1348,61.1438,61.0364,61.1438,12080.0
2022-01-20 13:25:00,68.31,68.36,68.31,68.36,6180.0,61.108,61.1527,61.108,61.1527,6180.0
2022-01-20 13:30:00,68.36,68.41,68.36,68.39,8722.0,61.1527,61.1974,61.1527,61.1795,8722.0
2022-01-20 13:35:00,68.38,68.42,68.36,68.36,6056.0,61.1706,61.2064,61.1527,61.1527,6056.0
2022-01-20 13:40:00,68.39,68.39,68.33,68.34,6802.0,61.1795,61.1795,61.1259,61.1348,6802.0
2022-01-20 13:45:00,68.32,68.32,68.2,68.25,10088.0,61.1169,61.1169,61.0096,61.0543,10088.0
2022-01-20 13:50:00,68.3,68.36,68.29,68.36,8820.0,61.099,61.1527,61.0901,61.1527,8820.0
2022-01-20 13:55:00,68.36,68.38,68.33,68.36,6050.0,61.1527,61.1706,61.1259,61.1527,6050.0
2022-01-20 14:00:00,68.31,68.39,68.31,68.38,8928.0,61.108,61.1795,61.108,61.1706,8928.0
2022-01-20 14:05:00,68.4,68.44,68.37,68.38,16806.0,61.1885,61.2243,61.1616,61.1706,16806.0
2022-01-20 14:10:00,68.36,68.39,68.27,68.29,25832.0,61.1527,61.1795,61.0722,61.0901,25832.0
2022-01-20 14:15:00,68.28,68.36,68.27,68.28,11932.0,61.0811,61.1527,61.0722,61.0811,11932.0
2022-01-20 14:20:00,68.28,68.35,68.27,68.35,7756.0,61.0811,61.1438,61.0722,61.1438,7756.0
2022-01-20 14:25:00,68.32,68.32,68.21,68.27,7174.0,61.1169,61.1169,61.0185,61.0722,7174.0
2022-01-20 14:30:00,68.27,68.27,68.08,68.08,8916.0,61.0722,61.0722,60.9022,60.9022,8916.0
2022-01-20 14:35:00,68.14,68.17,68.09,68.16,11108.0,60.9559,60.9827,60.9112,60.9738,11108.0
2022-01-20 14:40:00,68.15,68.2,68.14,68.16,8916.0,60.9648,61.0096,60.9559,60.9738,8916.0
2022-01-20 14:45:00,68.19,68.23,68.17,68.2,13334.0,61.0006,61.0364,60.9827,61.0096,13334.0
2022-01-20 14:50:00,68.22,68.23,68.12,68.13,8226.0,61.0275,61.0364,60.938,60.9469,8226.0
2022-01-20 14:55:00,68.11,68.14,68.07,68.07,12366.0,60.9291,60.9559,60.8933,60.8933,12366.0
2022-01-20 15:00:00,68.1,68.13,68.04,68.05,7214.0,60.9201,60.9469,60.8664,60.8754,7214.0
2022-01-20 15:05:00,68.04,68.07,67.9,67.9,16574.0,60.8664,60.8933,60.7412,60.7412,16574.0
2022-01-20 15:10:00,67.95,67.96,67.86,67.86,13414.0,60.7859,60.7949,60.7054,60.7054,13414.0
2022-01-20 15:15:00,67.89,67.93,67.74,67.76,100408.0,60.7323,60.768,60.5981,60.616,100408.0
2022-01-20 15:20:00,67.78,67.89,67.78,67.86,25204.0,60.6338,60.7323,60.6338,60.7054,25204.0
2022-01-20 15:25:00,67.88,67.88,67.78,67.8,27474.0,60.7233,60.7233,60.6338,60.6517,27474.0
2022-01-20 15:30:00,67.77,67.83,67.76,67.79,16578.0,60.6249,60.6786,60.616,60.6428,16578.0
2022-01-20 15:35:00,67.78,67.8,67.66,67.67,34172.0,60.6338,60.6517,60.5265,60.5354,34172.0
2022-01-20 15:40:00,67.67,67.74,67.61,67.66,59536.0,60.5354,60.5981,60.4818,60.5265,59536.0
2022-01-20 15:45:00,67.64,67.64,67.53,67.55,63716.0,60.5086,60.5086,60.4102,60.4281,63716.0
2022-01-20 15:50:00,67.58,67.77,67.49,67.5,102580.0,60.4549,60.6249,60.3744,60.3834,102580.0
2022-01-20 15:55:00,67.51,67.52,67.33,67.42,267276.0,60.3923,60.4013,60.2313,60.3118,267276.0
2022-01-21 09:30:00,67.81,67.95,67.71,67.75,159856.0,60.6607,60.7859,60.5712,60.607,159856.0
2022-01-21 09:35:00,67.67,67.86,67.67,67.86,28170.0,60.5354,60.7054,60.5354,60.7054,28170.0
2022-01-21 09:40:00,67.83,67.95,67.8,67.87,31512.0,60.6786,60.7859,60.6517,60.7144,31512.0
2022-01-21 09:45:00,67.79,68.02,67.77,67.97,29186.0,60.6428,60.8485,60.6249,60.8038,29186.0
2022-01-21 09:50:00,67.96,68.31,67.95,68.27,10222.0,60.7949,61.108,60.7859,61.0722,10222.0
2022-01-21 09:55:00,68.27,68.45,68.13,68.45,31694.0,61.0722,61.2332,60.9469,61.2332,31694.0
2022-01-21 10:00:00,68.41,68.45,68.26,68.3,16662.0,61.1974,61.2332,61.0632,61.099,16662.0
2022-01-21 10:05:00,68.26,68.28,68.1,68.21,19392.0,61.0632,61.0811,60.9201,61.0185,19392.0
2022-01-21 10:10:00,68.17,68.19,67.94,68.05,12524.0,60.9827,61.0006,60.777,60.8754,12524.0
2022-01-21 10:15:00,68.04,68.1,67.91,68.04,12284.0,60.8664,60.9201,60.7501,60.8664,12284.0
2022-01-21 10:20:00,68.06,68.21,68.03,68.15,24144.0,60.8843,61.0185,60.8575,60.9648,24144.0
2022-01-21 10:25:00,68.26,68.33,68.05,68.12,6678.0,61.0632,61.1259,60.8754,60.938,6678.0
2022-01-21 10:30:00,68.12,68.17,68.06,68.17,4190.0,60.938,60.9827,60.8843,60.9827,4190.0
2022-01-21 10:35:00,68.21,68.25,68.04,68.04,9294.0,61.0185,61.0543,60.8664,60.8664,9294.0
2022-01-21 10:40:00,67.99,68.03,67.88,68.03,8994.0,60.8217,60.8575,60.7233,60.8575,8994.0
2022-01-21 10:45:00,68.01,68.1,67.95,68.07,11444.0,60.8396,60.9201,60.7859,60.8933,11444.0
2022-01-21 10:50:00,68.1,68.27,68.04,68.15,85436.0,60.9201,61.0722,60.8664,60.9648,85436.0
2022-01-21 10:55:00,68.15,68.15,68.04,68.11,13378.0,60.9648,60.9648,60.8664,60.9291,13378.0
2022-01-21 11:00:00,68.14,68.17,68.03,68.03,14302.0,60.9559,60.9827,60.8575,60.8575,14302.0
2022-01-21 11:05:00,68.08,68.16,68.01,68.11,7080.0,60.9022,60.9738,60.8396,60.9291,7080.0
2022-01-21 11:10:00,68.1,68.1,67.96,68.03,7758.0,60.9201,60.9201,60.7949,60.8575,7758.0
2022-01-21 11:15:00,68.06,68.17,68.06,68.17,3742.0,60.8843,60.9827,60.8843,60.9827,3742.0
2022-01-21 11:20:00,68.09,68.14,68.06,68.07,12878.0,60.9112,60.9559,60.8843,60.8933,12878.0
2022-01-21 11:25:00,68.06,68.06,67.88,67.99,21710.0,60.8843,60.8843,60.7233,60.8217,21710.0
2022-01-21 11:30:00,68.0,68.01,67.85,67.88,10980.0,60.8307,60.8396,60.6965,60.7233,10980.0
2022-01-21 11:35:00,67.86,67.88,67.7,67.78,13716.0,60.7054,60.7233,60.5623,60.6338,13716.0
2022-01-21 11:40:00,67.71,67.81,67.71,67.8,18788.0,60.5712,60.6607,60.5712,60.6517,18788.0
2022-01-21 11:45:00,67.77,67.85,67.65,67.66,37872.0,60.6249,60.6965,60.5176,60.5265,37872.0
2022-01-21 11:50:00,67.64,67.92,67.64,67.82,59952.0,60.5086,60.7591,60.5086,60.6696,59952.0
2022-01-21 11:55:00,67.8,67.88,67.73,67.88,12014.0,60.6517,60.7233,60.5891,60.7233,12014.0
2022-01-21 12:00:00,67.84,67.89,67.8,67.86,27856.0,60.6875,60.7323,60.6517,60.7054,27856.0
2022-01-21 12:05:00,67.81,67.83,67.77,67.77,6294.0,60.6607,60.6786,60.6249,60.6249,6294.0
2022-01-21 12:10:00,67.77,67.97,67.76,67.97,26874.0,60.6249,60.8038,60.616,60.8038,26874.0
2022-01-21 12:15:00,68.02,68.09,67.97,68.01,14904.0,60.8485,60.9112,60.8038,60.8396,14904.0
2022-01-21 12:20:00,67.99,68.17,67.99,68.16,12550.0,60.8217,60.9827,60.8217,60.9738,12550.0
2022-01-21 12:25:00,68.19,68.19,68.08,68.08,16148.0,61.0006,61.0006,60.9022,60.9022,16148.0
2022-01-21 12:30:00,68.14,68.14,67.96,68.03,25598.0,60.9559,60.9559,60.7949,60.8575,25598.0
2022-01-21 12:35:00,68.03,68.08,67.96,68.03,91506.0,60.8575,60.9022,60.7949,60.8575,91506.0
2022-01-21 12:40:00,68.06,68.08,67.95,67.97,10318.0,60.8843,60.9022,60.7859,60.8038,10318.0
2022-01-21 12:45:00,67.98,68.03,67.95,67.95,20724.0,60.8128,60.8575,60.7859,60.7859,20724.0
2022-01-21 12:50:00,67.95,68.02,67.95,67.99,17812.0,60.7859,60.8485,60.7859,60.8217,17812.0
2022-01-21 12:55:00,67.97,67.98,67.84,67.92,51772.0,60.8038,60.8128,60.6875,60.7591,51772.0
2022-01-21 13:00:00,67.89,68.04,67.86,67.87,13626.0,60.7323,60.8664,60.7054,60.7144,13626.0
2022-01-21 13:05:00,67.91,67.98,67.9,67.96,15118.0,60.7501,60.8128,60.7412,60.7949,15118.0
2022-01-21 13:10:00,67.98,68.07,67.98,68.06,7412.0,60.8128,60.8933,60.8128,60.8843,7412.0
2022-01-21 13:15:00,68.05,68.08,67.95,67.96,24676.0,60.8754,60.9022,60.7859,60.7949,24676.0
2022-01-21 13:20:00,67.94,68.0,67.92,67.98,22328.0,60.777,60.8307,60.7591,60.8128,22328.0
2022-01-21 13:25:00,67.97,68.05,67.96,68.02,10164.0,60.8038,60.8754,60.7949,60.8485,10164.0
2022-01-21 13:30:00,68.03,68.09,68.03,68.08,5624.0,60.8575,60.9112,60.8575,60.9022,5624.0
2022-01-21 13:35:00,68.06,68.1,68.01,68.08,7484.0,60.8843,60.9201,60.8396,60.9022,7484.0
2022-01-21 13:40:00,68.1,68.21,68.1,68.17,12086.0,60.9201,61.0185,60.9201,60.9827,12086.0
2022-01-21 13:45:00,68.16,68.16,68.11,68.12,6358.0,60.9738,60.9738,60.9291,60.938,6358.0
2022-01-21 13:50:00,68.14,68.19,68.07,68.09,6140.0,60.9559,61.0006,60.8933,60.9112,6140.0
2022-01-21 13:55:00,68.08,68.08,67.95,67.98,11384.0,60.9022,60.9022,60.7859,60.8128,11384.0
2022-01-21 14:00:00,67.98,68.04,67.97,68.04,15100.0,60.8128,60.8664,60.8038,60.8664,15100.0
2022-01-21 14:05:00,68.04,68.09,67.96,68.0,11402.0,60.8664,60.9112,60.7949,60.8307,11402.0
2022-01-21 14:10:00,68.05,68.05,67.99,68.02,5414.0,60.8754,60.8754,60.8217,60.8485,5414.0
2022-01-21 14:15:00,68.05,68.06,67.98,67.99,7996.0,60.8754,60.8843,60.8128,60.8217,7996.0
2022-01-21 14:20:00,67.98,68.07,67.97,68.06,11868.0,60.8128,60.8933,60.8038,60.8843,11868.0
2022-01-21 14:25:00,68.05,68.07,67.99,67.99,7122.0,60.8754,60.8933,60.8217,60.8217,7122.0
2022-01-21 14:30:00,67.99,68.03,67.97,68.0,9316.0,60.8217,60.8575,60.8038,60.8307,9316.0
2022-01-21 14:35:00,68.03,68.07,68.0,68.04,10314.0,60.8575,60.8933,60.8307,60.8664,10314.0
2022-01-21 14:40:00,68.05,68.05,67.95,67.95,5886.0,60.8754,60.8754,60.7859,60.7859,5886.0
2022-01-21 14:45:00,67.94,67.94,67.88,67.88,6300.0,60.777,60.777,60.7233,60.7233,6300.0
2022-01-21 14:50:00,67.85,67.86,67.72,67.72,19244.0,60.6965,60.7054,60.5802,60.5802,19244.0
2022-01-21 14:55:00,67.72,67.72,67.64,67.64,11930.0,60.5802,60.5802,60.5086,60.5086,11930.0
2022-01-21 15:00:00,67.63,67.72,67.63,67.72,14864.0,60.4997,60.5802,60.4997,60.5802,14864.0
2022-01-21 15:05:00,67.71,67.75,67.61,67.64,16216.0,60.5712,60.607,60.4818,60.5086,16216.0
2022-01-21 15:10:00,67.59,67.63,67.52,67.53,27120.0,60.4639,60.4997,60.4013,60.4102,27120.0
2022-01-21 15:15:00,67.52,67.61,67.48,67.6,16162.0,60.4013,60.4818,60.3655,60.4728,16162.0
2022-01-21 15:20:00,67.58,67.6,67.39,67.39,18050.0,60.4549,60.4728,60.285,60.285,18050.0
2022-01-21 15:25:00,67.38,67.47,67.29,67.44,21072.0,60.276,60.3565,60.1955,60.3297,21072.0
2022-01-21 15:30:00,67.44,67.48,67.36,67.39,17256.0,60.3297,60.3655,60.2581,60.285,17256.0
2022-01-21 15:35:00,67.39,67.42,67.33,67.41,21342.0,60.285,60.3118,60.2313,60.3029,21342.0
2022-01-21 15:40:00,67.42,67.63,67.42,67.52,36014.0,60.3118,60.4997,60.3118,60.4013,36014.0
2022-01-21 15:45:00,67.5,67.66,67.45,67.54,90610.0,60.3834,60.5265,60.3386,60.4192,90610.0
2022-01-21 15:50:00,67.52,67.64,67.43,67.52,95014.0,60.4013,60.5086,60.3207,60.4013,95014.0
2022-01-21 15:55:00,67.52,67.67,67.44,67.45,272740.0,60.4013,60.5354,60.3297,60.3386,272740.0
2022-01-24 09:30:00,67.16,67.4,67.09,67.31,51412.0,60.0792,60.2939,60.0166,60.2134,51412.0
2022-01-24 09:35:00,67.27,67.35,67.1,67.16,43604.0,60.1776,60.2492,60.0255,60.0792,43604.0
2022-01-24 09:40:00,67.14,67.28,66.99,67.08,17180.0,60.0613,60.1866,59.9271,60.0076,17180.0
2022-01-24 09:45:00,66.98,67.14,66.83,66.94,26410.0,59.9182,60.0613,59.784,59.8824,26410.0
2022-01-24 09:50:00,66.93,66.99,66.75,66.87,44612.0,59.8735,59.9271,59.7124,59.8198,44612.0
2022-01-24 09:55:00,66.83,66.86,66.72,66.8,33180.0,59.784,59.8108,59.6856,59.7572,33180.0
2022-01-24 10:00:00,66.78,66.81,66.39,66.39,113944.0,59.7393,59.7661,59.3904,59.3904,113944.0
2022-01-24 10:05:00,66.38,66.38,66.02,66.05,52364.0,59.3815,59.3815,59.0594,59.0862,52364.0
2022-01-24 10:10:00,65.98,66.13,65.92,65.98,41466.0,59.0236,59.1578,58.97,59.0236,41466.0
2022-01-24 10:15:00,65.91,66.17,65.85,66.11,90918.0,58.961,59.1936,58.9073,59.1399,90918.0
2022-01-24 10:20:00,66.11,66.41,66.05,66.31,17078.0,59.1399,59.4083,59.0862,59.3188,17078.0
2022-01-24 10:25:00,66.34,66.48,66.14,66.31,86204.0,59.3457,59.4709,59.1668,59.3188,86204.0
2022-01-24 10:30:00,66.26,66.33,66.14,66.19,20860.0,59.2741,59.3367,59.1668,59.2115,20860.0
2022-01-24 10:35:00,66.2,66.62,66.2,66.58,17998.0,59.2204,59.5961,59.2204,59.5604,17998.0
2022-01-24 10:40:00,66.58,66.58,66.32,66.32,61112.0,59.5604,59.5604,59.3278,59.3278,61112.0
2022-01-24 10:45:00,66.3,66.35,66.1,66.13,14518.0,59.3099,59.3546,59.131,59.1578,14518.0
2022-01-24 10:50:00,66.13,66.33,66.13,66.27,24968.0,59.1578,59.3367,59.1578,59.283,24968.0
2022-01-24 10:55:00,66.25,66.29,66.05,66.11,18522.0,59.2652,59.3009,59.0862,59.1399,18522.0
2022-01-24 11:00:00,66.05,66.21,66.0,66.01,28518.0,59.0862,59.2294,59.0415,59.0505,28518.0
2022-01-24 11:05:00,66.01,66.25,65.98,66.1,58010.0,59.0505,59.2652,59.0236,59.131,58010.0
2022-01-24 11:10:00,66.1,66.14,65.86,65.94,77458.0,59.131,59.1668,58.9163,58.9878,77458.0
2022-01-24 11:15:00,65.94,65.95,65.74,65.88,18048.0,58.9878,58.9968,58.8089,58.9342,18048.0
2022-01-24 11:20:00,65.89,66.1,65.88,66.1,20920.0,58.9431,59.131,58.9342,59.131,20920.0
2022-01-24 11:25:00,66.07,66.26,66.06,66.26,17330.0,59.1041,59.2741,59.0952,59.2741,17330.0
2022-01-24 11:30:00,66.26,66.38,66.19,66.33,13642.0,59.2741,59.3815,59.2115,59.3367,13642.0
2022-01-24 11:35:00,66.32,66.32,66.12,66.12,16986.0,59.3278,59.3278,59.1489,59.1489,16986.0
2022-01-24 11:40:00,66.17,66.17,65.96,66.04,29050.0,59.1936,59.1936,59.0057,59.0773,29050.0
2022-01-24 11:45:00,66.06,66.11,65.78,65.79,24418.0,59.0952,59.1399,58.8447,58.8537,24418.0
2022-01-24 11:50:00,65.79,65.99,65.78,65.99,20146.0,58.8537,59.0326,58.8447,59.0326,20146.0
2022-01-24 11:55:00,66.03,66.11,66.03,66.11,10728.0,59.0684,59.1399,59.0684,59.1399,10728.0
2022-01-24 12:00:00,66.16,66.24,66.09,66.1,15028.0,59.1846,59.2562,59.122,59.131,15028.0
2022-01-24 12:05:00,66.09,66.22,65.92,65.96,22050.0,59.122,59.2383,58.97,59.0057,22050.0
2022-01-24 12:10:00,66.02,66.06,65.91,66.02,10300.0,59.0594,59.0952,58.961,59.0594,10300.0
2022-01-24 12:15:00,66.03,66.07,65.98,66.05,10188.0,59.0684,59.1041,59.0236,59.0862,10188.0
2022-01-24 12:20:00,66.05,66.14,66.01,66.01,14376.0,59.0862,59.1668,59.0505,59.0505,14376.0
2022-01-24 12:25:00,65.99,66.02,65.85,65.89,19872.0,59.0326,59.0594,58.9073,58.9431,19872.0
2022-01-24 12:30:00,65.91,65.92,65.79,65.79,9534.0,58.961,58.97,58.8537,58.8537,9534.0
2022-01-24 12:35:00,65.78,65.79,65.58,65.64,13304.0,58.8447,58.8537,58.6658,58.7195,13304.0
2022-01-24 12:40:00,65.66,65.94,65.66,65.82,27656.0,58.7374,58.9878,58.7374,58.8805,27656.0
2022-01-24 12:45:00,65.85,65.86,65.75,65.76,11066.0,58.9073,58.9163,58.8179,58.8268,11066.0
2022-01-24 12:50:00,65.75,65.89,65.74,65.89,11090.0,58.8179,58.9431,58.8089,58.9431,11090.0
2022-01-24 12:55:00,65.95,65.99,65.75,65.77,14976.0,58.9968,59.0326,58.8179,58.8358,14976.0
2022-01-24 13:00:00,65.72,65.72,65.59,65.66,7368.0,58.791,58.791,58.6747,58.7374,7368.0
2022-01-24 13:05:00,65.58,65.78,65.56,65.74,20718.0,58.6658,58.8447,58.6479,58.8089,20718.0
2022-01-24 13:10:00,65.73,65.74,65.64,65.72,20934.0,58.8,58.8089,58.7195,58.791,20934.0
2022-01-24 13:15:00,65.8,65.93,65.69,65.88,32144.0,58.8626,58.9789,58.7642,58.9342,32144.0
2022-01-24 13:20:00,65.92,66.0,65.8,65.83,19314.0,58.97,59.0415,58.8626,58.8894,19314.0
2022-01-24 13:25:00,65.8,65.85,65.64,65.71,23940.0,58.8626,58.9073,58.7195,58.7821,23940.0
2022-01-24 13:30:00,65.69,65.74,65.52,65.58,30524.0,58.7642,58.8089,58.6121,58.6658,30524.0
2022-01-24 13:35:00,65.58,65.59,65.48,65.53,63528.0,58.6658,58.6747,58.5763,58.6211,63528.0
2022-01-24 13:40:00,65.57,65.59,65.31,65.38,26826.0,58.6569,58.6747,58.4243,58.4869,26826.0
2022-01-24 13:45:00,65.38,65.52,65.32,65.39,33836.0,58.4869,58.6121,58.4332,58.4958,33836.0
2022-01-24 13:50:00,65.39,65.51,65.35,65.45,18356.0,58.4958,58.6032,58.46,58.5495,18356.0
2022-01-24 13:55:00,65.45,65.55,65.45,65.5,56236.0,58.5495,58.639,58.5495,58.5942,56236.0
2022-01-24 14:00:00,65.5,65.7,65.5,65.53,67056.0,58.5942,58.7731,58.5942,58.6211,67056.0
2022-01-24 14:05:00,65.5,65.69,65.5,65.64,14848.0,58.5942,58.7642,58.5942,58.7195,14848.0
2022-01-24 14:10:00,65.63,65.66,65.36,65.41,31260.0,58.7105,58.7374,58.469,58.5137,31260.0
2022-01-24 14:15:00,65.42,65.48,65.25,65.26,17832.0,58.5227,58.5763,58.3706,58.3795,17832.0
2022-01-24 14:20:00,65.26,65.32,65.17,65.18,14878.0,58.3795,58.4332,58.299,58.308,14878.0
2022-01-24 14:25:00,65.18,65.27,65.17,65.19,19414.0,58.308,58.3885,58.299,58.3169,19414.0
2022-01-24 14:30:00,65.24,65.36,65.23,65.25,28916.0,58.3616,58.469,58.3527,58.3706,28916.0
2022-01-24 14:35:00,65.28,65.38,65.11,65.14,18092.0,58.3974,58.4869,58.2453,58.2722,18092.0
2022-01-24 14:40:00,65.16,65.2,65.07,65.1,20116.0,58.2901,58.3259,58.2096,58.2364,20116.0
2022-01-24 14:45:00,65.11,65.12,64.97,65.03,38228.0,58.2453,58.2543,58.1201,58.1738,38228.0
2022-01-24 14:50:00,65.04,65.19,64.98,65.14,28764.0,58.1827,58.3169,58.1291,58.2722,28764.0
2022-01-24 14:55:00,65.11,65.26,65.11,65.25,28422.0,58.2453,58.3795,58.2453,58.3706,28422.0
2022-01-24 15:00:00,65.25,65.41,65.25,65.35,99854.0,58.3706,58.5137,58.3706,58.46,99854.0
2022-01-24 15:05:00,65.36,65.39,65.3,65.35,26230.0,58.469,58.4958,58.4153,58.46,26230.0
2022-01-24 15:10:00,65.35,65.39,65.31,65.35,24366.0,58.46,58.4958,58.4243,58.46,24366.0
2022-01-24 15:15:00,65.36,65.46,65.25,65.29,132380.0,58.469,58.5584,58.3706,58.4064,132380.0
2022-01-24 15:20:00,65.29,65.39,65.28,65.3,50484.0,58.4064,58.4958,58.3974,58.4153,50484.0
2022-01-24 15:25:00,65.32,65.33,65.13,65.23,165700.0,58.4332,58.4422,58.2632,58.3527,165700.0
2022-01-24 15:30:00,65.21,65.51,65.15,65.51,146572.0,58.3348,58.6032,58.2811,58.6032,146572.0
2022-01-24 15:35:00,65.54,65.64,65.54,65.58,156570.0,58.63,58.7195,58.63,58.6658,156570.0
2022-01-24 15:40:00,65.6,65.64,65.38,65.43,124104.0,58.6837,58.7195,58.4869,58.5316,124104.0
2022-01-24 15:45:00,65.44,65.63,65.39,65.57,332284.0,58.5406,58.7105,58.4958,58.6569,332284.0
2022-01-24 15:50:00,65.58,65.76,65.56,65.7,314856.0,58.6658,58.8268,58.6479,58.7731,314856.0
2022-01-24 15:55:00,65.71,65.85,65.59,65.83,614550.0,58.7821,58.9073,58.6747,58.8894,614550.0
2022-01-25 09:30:00,65.47,65.89,65.32,65.75,56232.0,58.5674,58.9431,58.4332,58.8179,56232.0
2022-01-25 09:35:00,65.75,65.91,65.55,65.58,32538.0,58.8179,58.961,58.639,58.6658,32538.0
2022-01-25 09:40:00,65.58,65.78,65.44,65.66,13168.0,58.6658,58.8447,58.5406,58.7374,13168.0
2022-01-25 09:45:00,65.69,65.8,65.52,65.52,20182.0,58.7642,58.8626,58.6121,58.6121,20182.0
2022-01-25 09:50:00,65.47,65.51,65.17,65.17,17100.0,58.5674,58.6032,58.299,58.299,17100.0
2022-01-25 09:55:00,65.21,65.21,65.0,65.13,18512.0,58.3348,58.3348,58.1469,58.2632,18512.0
2022-01-25 10:00:00,65.16,65.22,64.99,65.01,22556.0,58.2901,58.3438,58.138,58.1559,22556.0
2022-01-25 10:05:00,65.0,65.01,64.85,64.98,23902.0,58.1469,58.1559,58.0128,58.1291,23902.0
2022-01-25 10:10:00,65.02,65.05,64.89,65.04,25848.0,58.1648,58.1917,58.0485,58.1827,25848.0
2022-01-25 10:15:00,65.07,65.31,65.05,65.29,21116.0,58.2096,58.4243,58.1917,58.4064,21116.0
2022-01-25 10:20:00,65.27,65.5,65.27,65.49,18302.0,58.3885,58.5942,58.3885,58.5853,18302.0
2022-01-25 10:25:00,65.5,65.67,65.5,65.67,22270.0,58.5942,58.7463,58.5942,58.7463,22270.0
2022-01-25 10:30:00,65.78,65.94,65.77,65.88,13282.0,58.8447,58.9878,58.8358,58.9342,13282.0
2022-01-25 10:35:00,65.87,66.05,65.87,66.05,29484.0,58.9252,59.0862,58.9252,59.0862,29484.0
2022-01-25 10:40:00,66.02,66.17,66.01,66.13,23418.0,59.0594,59.1936,59.0505,59.1578,23418.0
2022-01-25 10:45:00,66.09,66.19,65.99,66.17,24592.0,59.122,59.2115,59.0326,59.1936,24592.0
2022-01-25 10:50:00,66.17,66.27,66.08,66.16,38000.0,59.1936,59.283,59.1131,59.1846,38000.0
2022-01-25 10:55:00,66.13,66.18,66.05,66.14,47950.0,59.1578,59.2025,59.0862,59.1668,47950.0
2022-01-25 11:00:00,66.11,66.16,66.04,66.07,20954.0,59.1399,59.1846,59.0773,59.1041,20954.0
2022-01-25 11:05:00,66.03,66.03,65.73,65.8,15122.0,59.0684,59.0684,58.8,58.8626,15122.0
2022-01-25 11:10:00,65.83,65.86,65.73,65.82,21078.0,58.8894,58.9163,58.8,58.8805,21078.0
2022-01-25 11:15:00,65.86,66.02,65.85,66.02,13828.0,58.9163,59.0594,58.9073,59.0594,13828.0
2022-01-25 11:20:00,66.02,66.09,65.99,66.07,16956.0,59.0594,59.122,59.0326,59.1041,16956.0
2022-01-25 11:25:00,66.11,66.11,65.96,66.03,16926.0,59.1399,59.1399,59.0057,59.0684,16926.0
2022-01-25 11:30:00,66.04,66.04,65.75,65.76,15042.0,59.0773,59.0773,58.8179,58.8268,15042.0
2022-01-25 11:35:00,65.77,65.86,65.65,65.66,11306.0,58.8358,58.9163,58.7284,58.7374,11306.0
2022-01-25 11:40:00,65.67,65.77,65.64,65.74,12156.0,58.7463,58.8358,58.7195,58.8089,12156.0
2022-01-25 11:45:00,65.73,65.87,65.73,65.81,9456.0,58.8,58.9252,58.8,58.8715,9456.0
2022-01-25 11:50:00,65.8,65.96,65.8,65.91,13808.0,58.8626,59.0057,58.8626,58.961,13808.0
2022-01-25 11:55:00,65.88,66.07,65.8,65.86,24388.0,58.9342,59.1041,58.8626,58.9163,24388.0
2022-01-25 12:00:00,65.9,66.02,65.8,66.02,13942.0,58.9521,59.0594,58.8626,59.0594,13942.0
2022-01-25 12:05:00,66.01,66.27,66.01,66.25,12260.0,59.0505,59.283,59.0505,59.2652,12260.0
2022-01-25 12:10:00,66.25,66.35,66.21,66.33,14604.0,59.2652,59.3546,59.2294,59.3367,14604.0
2022-01-25 12:15:00,66.31,66.37,66.24,66.32,12666.0,59.3188,59.3725,59.2562,59.3278,12666.0
2022-01-25 12:20:00,66.35,66.57,66.32,66.56,14584.0,59.3546,59.5514,59.3278,59.5425,14584.0
2022-01-25 12:25:00,66.57,66.69,66.57,66.66,21038.0,59.5514,59.6588,59.5514,59.6319,21038.0
2022-01-25 12:30:00,66.61,66.64,66.54,66.57,22826.0,59.5872,59.614,59.5246,59.5514,22826.0
2022-01-25 12:35:00,66.54,66.63,66.48,66.48,17330.0,59.5246,59.6051,59.4709,59.4709,17330.0
2022-01-25 12:40:00,66.5,66.52,66.33,66.45,20518.0,59.4888,59.5067,59.3367,59.4441,20518.0
2022-01-25 12:45:00,66.44,66.46,66.29,66.36,16526.0,59.4351,59.453,59.3009,59.3636,16526.0
2022-01-25 12:50:00,66.36,66.5,66.36,66.48,16604.0,59.3636,59.4888,59.3636,59.4709,16604.0
2022-01-25 12:55:00,66.47,66.49,66.33,66.42,35526.0,59.462,59.4799,59.3367,59.4172,35526.0
2022-01-25 13:00:00,66.5,66.51,66.41,66.46,16464.0,59.4888,59.4977,59.4083,59.453,16464.0
2022-01-25 13:05:00,66.47,66.49,66.28,66.32,85204.0,59.462,59.4799,59.292,59.3278,85204.0
2022-01-25 13:10:00,66.28,66.36,66.24,66.25,18246.0,59.292,59.3636,59.2562,59.2652,18246.0
2022-01-25 13:15:00,66.23,66.33,66.22,66.25,16030.0,59.2473,59.3367,59.2383,59.2652,16030.0
2022-01-25 13:20:00,66.23,66.31,66.21,66.31,8696.0,59.2473,59.3188,59.2294,59.3188,8696.0
2022-01-25 13:25:00,66.3,66.53,66.27,66.5,54838.0,59.3099,59.5156,59.283,59.4888,54838.0
2022-01-25 13:30:00,66.48,66.55,66.46,66.52,23584.0,59.4709,59.5335,59.453,59.5067,23584.0
2022-01-25 13:35:00,66.55,66.55,66.48,66.49,14138.0,59.5335,59.5335,59.4709,59.4799,14138.0
2022-01-25 13:40:00,66.48,66.57,66.43,66.53,18864.0,59.4709,59.5514,59.4262,59.5156,18864.0
2022-01-25 13:45:00,66.53,66.79,66.52,66.79,34190.0,59.5156,59.7482,59.5067,59.7482,34190.0
2022-01-25 13:50:00,66.8,66.88,66.72,66.88,36370.0,59.7572,59.8287,59.6856,59.8287,36370.0
2022-01-25 13:55:00,66.87,66.92,66.8,66.8,28744.0,59.8198,59.8645,59.7572,59.7572,28744.0
2022-01-25 14:00:00,66.82,66.85,66.73,66.73,19426.0,59.7751,59.8019,59.6946,59.6946,19426.0
2022-01-25 14:05:00,66.72,66.74,66.6,66.62,17628.0,59.6856,59.7035,59.5783,59.5961,17628.0
2022-01-25 14:10:00,66.61,66.78,66.61,66.72,12002.0,59.5872,59.7393,59.5872,59.6856,12002.0
2022-01-25 14:15:00,66.72,66.8,66.71,66.8,16878.0,59.6856,59.7572,59.6767,59.7572,16878.0
2022-01-25 14:20:00,66.77,66.84,66.74,66.75,21638.0,59.7303,59.793,59.7035,59.7124,21638.0
2022-01-25 14:25:00,66.74,66.82,66.68,66.75,24310.0,59.7035,59.7751,59.6498,59.7124,24310.0
2022-01-25 14:30:00,66.76,66.79,66.66,66.71,17052.0,59.7214,59.7482,59.6319,59.6767,17052.0
2022-01-25 14:35:00,66.73,66.89,66.71,66.86,11028.0,59.6946,59.8377,59.6767,59.8108,11028.0
2022-01-25 14:40:00,66.89,67.08,66.89,67.06,49386.0,59.8377,60.0076,59.8377,59.9898,49386.0
2022-01-25 14:45:00,67.05,67.17,67.0,67.15,53986.0,59.9808,60.0882,59.9361,60.0703,53986.0
2022-01-25 14:50:00,67.2,67.33,67.17,67.17,25914.0,60.115,60.2313,60.0882,60.0882,25914.0
2022-01-25 14:55:00,67.18,67.31,67.17,67.31,15758.0,60.0971,60.2134,60.0882,60.2134,15758.0
2022-01-25 15:00:00,67.35,67.37,67.2,67.26,25062.0,60.2492,60.2671,60.115,60.1687,25062.0
2022-01-25 15:05:00,67.23,67.27,67.16,67.26,19856.0,60.1418,60.1776,60.0792,60.1687,19856.0
2022-01-25 15:10:00,67.22,67.27,67.03,67.05,28966.0,60.1329,60.1776,59.9629,59.9808,28966.0
2022-01-25 15:15:00,67.05,67.19,67.02,67.14,20774.0,59.9808,60.1061,59.954,60.0613,20774.0
2022-01-25 15:20:00,67.13,67.17,67.0,67.01,22954.0,60.0524,60.0882,59.9361,59.945,22954.0
2022-01-25 15:25:00,66.96,67.03,66.85,66.86,23046.0,59.9003,59.9629,59.8019,59.8108,23046.0
2022-01-25 15:30:00,66.85,66.86,66.77,66.86,25838.0,59.8019,59.8108,59.7303,59.8108,25838.0
2022-01-25 15:35:00,66.86,66.99,66.83,66.96,27428.0,59.8108,59.9271,59.784,59.9003,27428.0
2022-01-25 15:40:00,66.95,67.04,66.88,66.98,47570.0,59.8914,59.9719,59.8287,59.9182,47570.0
2022-01-25 15:45:00,67.0,67.04,66.89,66.95,79248.0,59.9361,59.9719,59.8377,59.8914,79248.0
2022-01-25 15:50:00,66.96,66.99,66.79,66.79,135042.0,59.9003,59.9271,59.7482,59.7482,135042.0
2022-01-25 15:55:00,66.8,67.04,66.79,66.96,367100.0,59.7572,59.9719,59.7482,59.9003,367100.0
2022-01-26 09:30:00,67.01,67.24,66.82,66.98,52850.0,59.945,60.1508,59.7751,59.9182,52850.0
2022-01-26 09:35:00,67.01,67.28,66.96,67.24,22044.0,59.945,60.1866,59.9003,60.1508,22044.0
2022-01-26 09:40:00,67.24,67.34,67.14,67.32,15560.0,60.1508,60.2402,60.0613,60.2223,15560.0
2022-01-26 09:45:00,67.37,67.88,67.35,67.85,16692.0,60.2671,60.7233,60.2492,60.6965,16692.0
2022-01-26 09:50:00,67.92,68.19,67.88,68.13,52216.0,60.7591,61.0006,60.7233,60.9469,52216.0
2022-01-26 09:55:00,68.1,68.11,67.83,67.89,34426.0,60.9201,60.9291,60.6786,60.7323,34426.0
2022-01-26 10:00:00,67.88,67.99,67.66,67.75,30202.0,60.7233,60.8217,60.5265,60.607,30202.0
2022-01-26 10:05:00,67.8,67.8,67.66,67.76,20034.0,60.6517,60.6517,60.5265,60.616,20034.0
2022-01-26 10:10:00,67.73,67.77,67.55,67.57,13754.0,60.5891,60.6249,60.4281,60.446,13754.0
2022-01-26 10:15:00,67.54,67.64,67.42,67.64,17746.0,60.4192,60.5086,60.3118,60.5086,17746.0
2022-01-26 10:20:00,67.64,67.82,67.58,67.58,27880.0,60.5086,60.6696,60.4549,60.4549,27880.0
2022-01-26 10:25:00,67.51,67.51,67.32,67.37,15298.0,60.3923,60.3923,60.2223,60.2671,15298.0
2022-01-26 10:30:00,67.42,67.42,67.14,67.17,22942.0,60.3118,60.3118,60.0613,60.0882,22942.0
2022-01-26 10:35:00,67.13,67.28,67.11,67.19,16700.0,60.0524,60.1866,60.0345,60.1061,16700.0
2022-01-26 10:40:00,67.21,67.26,67.14,67.14,14514.0,60.1239,60.1687,60.0613,60.0613,14514.0
2022-01-26 10:45:00,67.13,67.28,67.04,67.25,16028.0,60.0524,60.1866,59.9719,60.1597,16028.0
2022-01-26 10:50:00,67.24,67.31,67.11,67.23,17474.0,60.1508,60.2134,60.0345,60.1418,17474.0
2022-01-26 10:55:00,67.21,67.32,67.14,67.21,16162.0,60.1239,60.2223,60.0613,60.1239,16162.0
2022-01-26 11:00:00,67.2,67.25,67.12,67.14,6342.0,60.115,60.1597,60.0434,60.0613,6342.0
2022-01-26 11:05:00,67.17,67.35,67.16,67.35,14058.0,60.0882,60.2492,60.0792,60.2492,14058.0
2022-01-26 11:10:00,67.31,67.48,67.31,67.45,12656.0,60.2134,60.3655,60.2134,60.3386,12656.0
2022-01-26 11:15:00,67.45,67.6,67.42,67.47,19364.0,60.3386,60.4728,60.3118,60.3565,19364.0
2022-01-26 11:20:00,67.42,67.53,67.32,67.39,15426.0,60.3118,60.4102,60.2223,60.285,15426.0
2022-01-26 11:25:00,67.39,67.49,67.38,67.43,11380.0,60.285,60.3744,60.276,60.3207,11380.0
2022-01-26 11:30:00,67.44,67.52,67.44,67.49,11700.0,60.3297,60.4013,60.3297,60.3744,11700.0
2022-01-26 11:35:00,67.5,67.54,67.48,67.52,4692.0,60.3834,60.4192,60.3655,60.4013,4692.0
2022-01-26 11:40:00,67.56,67.66,67.55,67.63,11842.0,60.437,60.5265,60.4281,60.4997,11842.0
2022-01-26 11:45:00,67.61,67.67,67.53,67.53,13548.0,60.4818,60.5354,60.4102,60.4102,13548.0
2022-01-26 11:50:00,67.53,67.56,67.42,67.5,9696.0,60.4102,60.437,60.3118,60.3834,9696.0
2022-01-26 11:55:00,67.51,67.63,67.47,67.58,17736.0,60.3923,60.4997,60.3565,60.4549,17736.0
2022-01-26 12:00:00,67.61,67.64,67.5,67.54,27022.0,60.4818,60.5086,60.3834,60.4192,27022.0
2022-01-26 12:05:00,67.56,67.58,67.49,67.57,7100.0,60.437,60.4549,60.3744,60.446,7100.0
2022-01-26 12:10:00,67.57,67.67,67.55,67.65,10992.0,60.446,60.5354,60.4281,60.5176,10992.0
2022-01-26 12:15:00,67.64,67.69,67.58,67.61,28296.0,60.5086,60.5533,60.4549,60.4818,28296.0
2022-01-26 12:20:00,67.58,67.62,67.47,67.47,16160.0,60.4549,60.4907,60.3565,60.3565,16160.0
2022-01-26 12:25:00,67.45,67.5,67.41,67.41,10366.0,60.3386,60.3834,60.3029,60.3029,10366.0
2022-01-26 12:30:00,67.45,67.46,67.38,67.42,15742.0,60.3386,60.3476,60.276,60.3118,15742.0
2022-01-26 12:35:00,67.42,67.42,67.25,67.25,12294.0,60.3118,60.3118,60.1597,60.1597,12294.0
2022-01-26 12:40:00,67.26,67.3,67.2,67.22,14200.0,60.1687,60.2045,60.115,60.1329,14200.0
2022-01-26 12:45:00,67.24,67.25,67.14,67.22,17194.0,60.1508,60.1597,60.0613,60.1329,17194.0
2022-01-26 12:50:00,67.24,67.32,67.24,67.31,9816.0,60.1508,60.2223,60.1508,60.2134,9816.0
2022-01-26 12:55:00,67.3,67.38,67.28,67.38,14148.0,60.2045,60.276,60.1866,60.276,14148.0
2022-01-26 13:00:00,67.4,67.42,67.32,67.36,15958.0,60.2939,60.3118,60.2223,60.2581,15958.0
2022-01-26 13:05:00,67.39,67.47,67.39,67.47,3958.0,60.285,60.3565,60.285,60.3565,3958.0
2022-01-26 13:10:00,67.49,67.52,67.41,67.43,15646.0,60.3744,60.4013,60.3029,60.3207,15646.0
2022-01-26 13:15:00,67.42,67.44,67.34,67.37,14386.0,60.3118,60.3297,60.2402,60.2671,14386.0
2022-01-26 13:20:00,67.33,67.36,67.27,67.36,10290.0,60.2313,60.2581,60.1776,60.2581,10290.0
2022-01-26 13:25:00,67.38,67.42,67.35,67.35,5528.0,60.276,60.3118,60.2492,60.2492,5528.0
2022-01-26 13:30:00,67.33,67.41,67.33,67.41,6224.0,60.2313,60.3029,60.2313,60.3029,6224.0
2022-01-26 13:35:00,67.39,67.42,67.34,67.38,8318.0,60.285,60.3118,60.2402,60.276,8318.0
2022-01-26 13:40:00,67.39,67.49,67.39,67.45,5662.0,60.285,60.3744,60.285,60.3386,5662.0
2022-01-26 13:45:00,67.46,67.47,67.37,67.43,8938.0,60.3476,60.3565,60.2671,60.3207,8938.0
2022-01-26 13:50:00,67.42,67.42,67.33,67.4,10300.0,60.3118,60.3118,60.2313,60.2939,10300.0
2022-01-26 13:55:00,67.39,67.49,67.38,67.46,5894.0,60.285,60.3744,60.276,60.3476,5894.0
2022-01-26 14:00:00,67.49,67.67,67.35,67.52,27904.0,60.3744,60.5354,60.2492,60.4013,27904.0
2022-01-26 14:05:00,67.5,67.58,67.32,67.32,12682.0,60.3834,60.4549,60.2223,60.2223,12682.0
2022-01-26 14:10:00,67.33,67.47,67.23,67.36,18478.0,60.2313,60.3565,60.1418,60.2581,18478.0
2022-01-26 14:15:00,67.42,67.47,67.21,67.36,14376.0,60.3118,60.3565,60.1239,60.2581,14376.0
2022-01-26 14:20:00,67.36,67.47,67.31,67.47,12132.0,60.2581,60.3565,60.2134,60.3565,12132.0
2022-01-26 14:25:00,67.53,67.6,67.42,67.42,18218.0,60.4102,60.4728,60.3118,60.3118,18218.0
2022-01-26 14:30:00,67.38,67.5,67.27,67.33,22322.0,60.276,60.3834,60.1776,60.2313,22322.0
2022-01-26 14:35:00,67.36,67.58,67.23,67.47,22414.0,60.2581,60.4549,60.1418,60.3565,22414.0
2022-01-26 14:40:00,67.44,67.49,67.31,67.39,24568.0,60.3297,60.3744,60.2134,60.285,24568.0
2022-01-26 14:45:00,67.39,67.39,67.11,67.19,28426.0,60.285,60.285,60.0345,60.1061,28426.0
2022-01-26 14:50:00,67.19,67.27,67.07,67.17,72786.0,60.1061,60.1776,59.9987,60.0882,72786.0
2022-01-26 14:55:00,67.17,67.25,67.06,67.25,23734.0,60.0882,60.1597,59.9898,60.1597,23734.0
2022-01-26 15:00:00,67.24,67.25,66.79,66.95,34014.0,60.1508,60.1597,59.7482,59.8914,34014.0
2022-01-26 15:05:00,67.0,67.01,66.73,66.79,27192.0,59.9361,59.945,59.6946,59.7482,27192.0
2022-01-26 15:10:00,66.79,66.99,66.75,66.8,25902.0,59.7482,59.9271,59.7124,59.7572,25902.0
2022-01-26 15:15:00,66.81,66.89,66.61,66.71,33852.0,59.7661,59.8377,59.5872,59.6767,33852.0
2022-01-26 15:20:00,66.73,66.76,66.59,66.72,36132.0,59.6946,59.7214,59.5693,59.6856,36132.0
2022-01-26 15:25:00,66.72,66.95,66.7,66.95,42520.0,59.6856,59.8914,59.6677,59.8914,42520.0
2022-01-26 15:30:00,66.94,67.07,66.89,67.05,43568.0,59.8824,59.9987,59.8377,59.9808,43568.0
2022-01-26 15:35:00,67.03,67.25,66.93,67.21,65924.0,59.9629,60.1597,59.8735,60.1239,65924.0
2022-01-26 15:40:00,67.21,67.25,67.07,67.17,64962.0,60.1239,60.1597,59.9987,60.0882,64962.0
2022-01-26 15:45:00,67.17,67.39,67.07,67.22,81946.0,60.0882,60.285,59.9987,60.1329,81946.0
2022-01-26 15:50:00,67.18,67.5,67.17,67.48,108814.0,60.0971,60.3834,60.0882,60.3655,108814.0
2022-01-26 15:55:00,67.44,67.5,67.17,67.24,226830.0,60.3297,60.3834,60.0882,60.1508,226830.0
2022-01-27 09:30:00,68.19,68.31,67.99,68.07,65990.0,61.0006,61.108,60.8217,60.8933,65990.0
2022-01-27 09:35:00,68.14,68.42,68.12,68.24,20208.0,60.9559,61.2064,60.938,61.0453,20208.0
2022-01-27 09:40:00,68.38,68.64,68.32,68.61,34030.0,61.1706,61.4032,61.1169,61.3763,34030.0
2022-01-27 09:45:00,68.56,68.68,68.53,68.66,57498.0,61.3316,61.439,61.3048,61.4211,57498.0
2022-01-27 09:50:00,68.66,68.7,68.41,68.48,51666.0,61.4211,61.4569,61.1974,61.26,51666.0
2022-01-27 09:55:00,68.48,68.53,68.41,68.45,32044.0,61.26,61.3048,61.1974,61.2332,32044.0
2022-01-27 10:00:00,68.5,68.58,68.31,68.54,29972.0,61.2779,61.3495,61.108,61.3137,29972.0
2022-01-27 10:05:00,68.56,68.7,68.5,68.54,81262.0,61.3316,61.4569,61.2779,61.3137,81262.0
2022-01-27 10:10:00,68.53,68.67,68.44,68.44,19344.0,61.3048,61.43,61.2243,61.2243,19344.0
2022-01-27 10:15:00,68.49,68.63,68.46,68.55,21848.0,61.269,61.3942,61.2422,61.3227,21848.0
2022-01-27 10:20:00,68.51,68.62,68.51,68.58,18040.0,61.2869,61.3853,61.2869,61.3495,18040.0
2022-01-27 10:25:00,68.57,68.57,68.28,68.28,26016.0,61.3406,61.3406,61.0811,61.0811,26016.0
2022-01-27 10:30:00,68.26,68.38,68.17,68.25,15896.0,61.0632,61.1706,60.9827,61.0543,15896.0
2022-01-27 10:35:00,68.27,68.39,68.21,68.21,7438.0,61.0722,61.1795,61.0185,61.0185,7438.0
2022-01-27 10:40:00,68.23,68.48,68.23,68.42,15768.0,61.0364,61.26,61.0364,61.2064,15768.0
2022-01-27 10:45:00,68.48,68.48,68.22,68.32,21116.0,61.26,61.26,61.0275,61.1169,21116.0
2022-01-27 10:50:00,68.35,68.4,68.3,68.31,18500.0,61.1438,61.1885,61.099,61.108,18500.0
2022-01-27 10:55:00,68.33,68.47,68.31,68.39,12854.0,61.1259,61.2511,61.108,61.1795,12854.0
2022-01-27 11:00:00,68.43,68.61,68.42,68.58,26542.0,61.2153,61.3763,61.2064,61.3495,26542.0
2022-01-27 11:05:00,68.55,68.72,68.55,68.61,44174.0,61.3227,61.4747,61.3227,61.3763,44174.0
2022-01-27 11:10:00,68.64,68.67,68.5,68.64,36090.0,61.4032,61.43,61.2779,61.4032,36090.0
2022-01-27 11:15:00,68.65,68.65,68.37,68.5,27678.0,61.4121,61.4121,61.1616,61.2779,27678.0
2022-01-27 11:20:00,68.48,68.5,68.3,68.3,15002.0,61.26,61.2779,61.099,61.099,15002.0
2022-01-27 11:25:00,68.28,68.32,68.07,68.1,22848.0,61.0811,61.1169,60.8933,60.9201,22848.0
2022-01-27 11:30:00,68.14,68.34,68.11,68.27,15988.0,60.9559,61.1348,60.9291,61.0722,15988.0
2022-01-27 11:35:00,68.26,68.33,68.2,68.21,11862.0,61.0632,61.1259,61.0096,61.0185,11862.0
2022-01-27 11:40:00,68.14,68.29,68.14,68.18,15722.0,60.9559,61.0901,60.9559,60.9917,15722.0
2022-01-27 11:45:00,68.3,68.33,68.23,68.3,15706.0,61.099,61.1259,61.0364,61.099,15706.0
2022-01-27 11:50:00,68.27,68.36,68.27,68.35,13684.0,61.0722,61.1527,61.0722,61.1438,13684.0
2022-01-27 11:55:00,68.36,68.61,68.33,68.58,19988.0,61.1527,61.3763,61.1259,61.3495,19988.0
2022-01-27 12:00:00,68.57,68.64,68.54,68.64,26634.0,61.3406,61.4032,61.3137,61.4032,26634.0
2022-01-27 12:05:00,68.64,68.66,68.55,68.56,15620.0,61.4032,61.4211,61.3227,61.3316,15620.0
2022-01-27 12:10:00,68.54,68.55,68.36,68.39,13836.0,61.3137,61.3227,61.1527,61.1795,13836.0
2022-01-27 12:15:00,68.42,68.42,68.2,68.2,8852.0,61.2064,61.2064,61.0096,61.0096,8852.0
2022-01-27 12:20:00,68.17,68.33,68.17,68.29,18392.0,60.9827,61.1259,60.9827,61.0901,18392.0
2022-01-27 12:25:00,68.29,68.29,68.11,68.2,8254.0,61.0901,61.0901,60.9291,61.0096,8254.0
2022-01-27 12:30:00,68.22,68.26,67.99,67.99,17712.0,61.0275,61.0632,60.8217,60.8217,17712.0
2022-01-27 12:35:00,68.01,68.01,67.85,67.86,6942.0,60.8396,60.8396,60.6965,60.7054,6942.0
2022-01-27 12:40:00,67.82,67.86,67.78,67.81,5264.0,60.6696,60.7054,60.6338,60.6607,5264.0
2022-01-27 12:45:00,67.8,67.8,67.72,67.76,16690.0,60.6517,60.6517,60.5802,60.616,16690.0
2022-01-27 12:50:00,67.81,67.85,67.67,67.75,14210.0,60.6607,60.6965,60.5354,60.607,14210.0
2022-01-27 12:55:00,67.75,67.91,67.74,67.88,22452.0,60.607,60.7501,60.5981,60.7233,22452.0
2022-01-27 13:00:00,67.88,67.88,67.54,67.64,95308.0,60.7233,60.7233,60.4192,60.5086,95308.0
2022-01-27 13:05:00,67.66,67.67,67.52,67.58,17896.0,60.5265,60.5354,60.4013,60.4549,17896.0
2022-01-27 13:10:00,67.65,67.8,67.61,67.76,18000.0,60.5176,60.6517,60.4818,60.616,18000.0
2022-01-27 13:15:00,67.73,67.76,67.57,67.57,23860.0,60.5891,60.616,60.446,60.446,23860.0
2022-01-27 13:20:00,67.58,67.58,67.47,67.47,9818.0,60.4549,60.4549,60.3565,60.3565,9818.0
2022-01-27 13:25:00,67.45,67.56,67.44,67.52,13954.0,60.3386,60.437,60.3297,60.4013,13954.0
2022-01-27 13:30:00,67.52,67.74,67.52,67.66,21148.0,60.4013,60.5981,60.4013,60.5265,21148.0
2022-01-27 13:35:00,67.67,67.74,67.57,67.67,44574.0,60.5354,60.5981,60.446,60.5354,44574.0
2022-01-27 13:40:00,67.7,67.82,67.67,67.8,11556.0,60.5623,60.6696,60.5354,60.6517,11556.0
2022-01-27 13:45:00,67.8,67.81,67.69,67.76,17200.0,60.6517,60.6607,60.5533,60.616,17200.0
2022-01-27 13:50:00,67.72,67.73,67.65,67.71,38180.0,60.5802,60.5891,60.5176,60.5712,38180.0
2022-01-27 13:55:00,67.7,67.87,67.68,67.74,17318.0,60.5623,60.7144,60.5444,60.5981,17318.0
2022-01-27 14:00:00,67.79,68.0,67.79,67.99,16202.0,60.6428,60.8307,60.6428,60.8217,16202.0
2022-01-27 14:05:00,68.0,68.08,67.97,68.04,28270.0,60.8307,60.9022,60.8038,60.8664,28270.0
2022-01-27 14:10:00,68.08,68.08,67.99,68.0,10890.0,60.9022,60.9022,60.8217,60.8307,10890.0
2022-01-27 14:15:00,68.04,68.04,67.88,67.95,19688.0,60.8664,60.8664,60.7233,60.7859,19688.0
2022-01-27 14:20:00,67.91,67.94,67.85,67.85,17230.0,60.7501,60.777,60.6965,60.6965,17230.0
2022-01-27 14:25:00,67.85,67.86,67.76,67.86,21308.0,60.6965,60.7054,60.616,60.7054,21308.0
2022-01-27 14:30:00,67.87,67.95,67.78,67.85,21216.0,60.7144,60.7859,60.6338,60.6965,21216.0
2022-01-27 14:35:00,67.88,67.97,67.88,67.89,11496.0,60.7233,60.8038,60.7233,60.7323,11496.0
2022-01-27 14:40:00,67.92,68.05,67.91,67.99,20216.0,60.7591,60.8754,60.7501,60.8217,20216.0
2022-01-27 14:45:00,67.98,68.06,67.97,68.05,11688.0,60.8128,60.8843,60.8038,60.8754,11688.0
2022-01-27 14:50:00,68.05,68.05,67.82,67.88,36618.0,60.8754,60.8754,60.6696,60.7233,36618.0
2022-01-27 14:55:00,67.88,67.88,67.72,67.81,18298.0,60.7233,60.7233,60.5802,60.6607,18298.0
2022-01-27 15:00:00,67.86,68.04,67.86,68.03,24074.0,60.7054,60.8664,60.7054,60.8575,24074.0
2022-01-27 15:05:00,68.02,68.08,67.89,67.89,30036.0,60.8485,60.9022,60.7323,60.7323,30036.0
2022-01-27 15:10:00,67.92,67.92,67.67,67.67,41098.0,60.7591,60.7591,60.5354,60.5354,41098.0
2022-01-27 15:15:00,67.71,67.76,67.56,67.75,26348.0,60.5712,60.616,60.437,60.607,26348.0
2022-01-27 15:20:00,67.83,67.88,67.67,67.85,15560.0,60.6786,60.7233,60.5354,60.6965,15560.0
2022-01-27 15:25:00,67.85,68.09,67.85,68.01,41728.0,60.6965,60.9112,60.6965,60.8396,41728.0
2022-01-27 15:30:00,68.01,68.09,67.93,67.96,20202.0,60.8396,60.9112,60.768,60.7949,20202.0
2022-01-27 15:35:00,67.98,68.03,67.86,67.92,40196.0,60.8128,60.8575,60.7054,60.7591,40196.0
2022-01-27 15:40:00,67.93,68.11,67.92,68.03,59724.0,60.768,60.9291,60.7591,60.8575,59724.0
2022-01-27 15:45:00,68.02,68.14,67.84,68.0,55232.0,60.8485,60.9559,60.6875,60.8307,55232.0
2022-01-27 15:50:00,67.95,67.96,67.83,67.86,110724.0,60.7859,60.7949,60.6786,60.7054,110724.0
2022-01-27 15:55:00,67.83,68.03,67.83,67.98,282030.0,60.6786,60.8575,60.6786,60.8128,282030.0
2022-01-28 09:30:00,67.75,67.75,67.19,67.19,34900.0,60.607,60.607,60.1061,60.1061,34900.0
2022-01-28 09:35:00,67.25,67.48,67.2,67.42,26304.0,60.1597,60.3655,60.115,60.3118,26304.0
2022-01-28 09:40:00,67.37,67.45,67.23,67.38,42252.0,60.2671,60.3386,60.1418,60.276,42252.0
2022-01-28 09:45:00,67.3,67.46,67.26,67.33,22514.0,60.2045,60.3476,60.1687,60.2313,22514.0
2022-01-28 09:50:00,67.33,67.46,67.19,67.38,26698.0,60.2313,60.3476,60.1061,60.276,26698.0
2022-01-28 09:55:00,67.25,67.46,67.17,67.28,27008.0,60.1597,60.3476,60.0882,60.1866,27008.0
2022-01-28 10:00:00,67.26,67.38,67.25,67.33,17726.0,60.1687,60.276,60.1597,60.2313,17726.0
2022-01-28 10:05:00,67.35,67.58,67.27,67.53,30812.0,60.2492,60.4549,60.1776,60.4102,30812.0
2022-01-28 10:10:00,67.54,67.69,67.49,67.52,23420.0,60.4192,60.5533,60.3744,60.4013,23420.0
2022-01-28 10:15:00,67.5,67.61,67.39,67.5,35234.0,60.3834,60.4818,60.285,60.3834,35234.0
2022-01-28 10:20:00,67.54,67.61,67.39,67.54,30074.0,60.4192,60.4818,60.285,60.4192,30074.0
2022-01-28 10:25:00,67.55,67.69,67.5,67.69,15416.0,60.4281,60.5533,60.3834,60.5533,15416.0
2022-01-28 10:30:00,67.66,67.78,67.58,67.63,18192.0,60.5265,60.6338,60.4549,60.4997,18192.0
2022-01-28 10:35:00,67.58,67.72,67.56,67.56,12192.0,60.4549,60.5802,60.437,60.437,12192.0
2022-01-28 10:40:00,67.54,67.54,67.21,67.29,9640.0,60.4192,60.4192,60.1239,60.1955,9640.0
2022-01-28 10:45:00,67.28,67.46,67.19,67.46,23404.0,60.1866,60.3476,60.1061,60.3476,23404.0
2022-01-28 10:50:00,67.45,67.63,67.45,67.55,26052.0,60.3386,60.4997,60.3386,60.4281,26052.0
2022-01-28 10:55:00,67.52,67.53,67.39,67.51,12072.0,60.4013,60.4102,60.285,60.3923,12072.0
2022-01-28 11:00:00,67.5,67.67,67.39,67.44,21786.0,60.3834,60.5354,60.285,60.3297,21786.0
2022-01-28 11:05:00,67.48,67.6,67.39,67.43,8570.0,60.3655,60.4728,60.285,60.3207,8570.0
2022-01-28 11:10:00,67.37,67.42,67.27,67.3,19826.0,60.2671,60.3118,60.1776,60.2045,19826.0
2022-01-28 11:15:00,67.29,67.32,67.06,67.17,26304.0,60.1955,60.2223,59.9898,60.0882,26304.0
2022-01-28 11:20:00,67.22,67.28,67.13,67.25,17760.0,60.1329,60.1866,60.0524,60.1597,17760.0
2022-01-28 11:25:00,67.26,67.36,67.25,67.36,26346.0,60.1687,60.2581,60.1597,60.2581,26346.0
2022-01-28 11:30:00,67.36,67.41,67.31,67.37,13358.0,60.2581,60.3029,60.2134,60.2671,13358.0
2022-01-28 11:35:00,67.39,67.51,67.36,67.42,17062.0,60.285,60.3923,60.2581,60.3118,17062.0
2022-01-28 11:40:00,67.38,67.57,67.38,67.56,3800.0,60.276,60.446,60.276,60.437,3800.0
2022-01-28 11:45:00,67.6,67.62,67.55,67.57,8926.0,60.4728,60.4907,60.4281,60.446,8926.0
2022-01-28 11:50:00,67.58,67.58,67.45,67.51,17920.0,60.4549,60.4549,60.3386,60.3923,17920.0
2022-01-28 11:55:00,67.55,67.72,67.55,67.57,18768.0,60.4281,60.5802,60.4281,60.446,18768.0
2022-01-28 12:00:00,67.64,67.66,67.53,67.62,18958.0,60.5086,60.5265,60.4102,60.4907,18958.0
2022-01-28 12:05:00,67.6,67.75,67.6,67.74,13598.0,60.4728,60.607,60.4728,60.5981,13598.0
2022-01-28 12:10:00,67.75,67.78,67.6,67.62,24362.0,60.607,60.6338,60.4728,60.4907,24362.0
2022-01-28 12:15:00,67.64,67.81,67.64,67.73,14058.0,60.5086,60.6607,60.5086,60.5891,14058.0
2022-01-28 12:20:00,67.73,67.75,67.69,67.73,9046.0,60.5891,60.607,60.5533,60.5891,9046.0
2022-01-28 12:25:00,67.72,67.74,67.63,67.74,17206.0,60.5802,60.5981,60.4997,60.5981,17206.0
2022-01-28 12:30:00,67.69,67.72,67.63,67.7,20882.0,60.5533,60.5802,60.4997,60.5623,20882.0
2022-01-28 12:35:00,67.67,67.67,67.5,67.6,72194.0,60.5354,60.5354,60.3834,60.4728,72194.0
2022-01-28 12:40:00,67.61,67.61,67.54,67.54,4986.0,60.4818,60.4818,60.4192,60.4192,4986.0
2022-01-28 12:45:00,67.47,67.54,67.35,67.36,18120.0,60.3565,60.4192,60.2492,60.2581,18120.0
2022-01-28 12:50:00,67.36,67.52,67.35,67.52,15528.0,60.2581,60.4013,60.2492,60.4013,15528.0
2022-01-28 12:55:00,67.53,67.61,67.53,67.53,6534.0,60.4102,60.4818,60.4102,60.4102,6534.0
2022-01-28 13:00:00,67.55,67.71,67.55,67.68,14062.0,60.4281,60.5712,60.4281,60.5444,14062.0
2022-01-28 13:05:00,67.71,67.82,67.65,67.78,74848.0,60.5712,60.6696,60.5176,60.6338,74848.0
2022-01-28 13:10:00,67.77,67.77,67.66,67.71,154400.0,60.6249,60.6249,60.5265,60.5712,154400.0
2022-01-28 13:15:00,67.73,67.73,67.66,67.67,36574.0,60.5891,60.5891,60.5265,60.5354,36574.0
2022-01-28 13:20:00,67.65,67.75,67.58,67.74,13978.0,60.5176,60.607,60.4549,60.5981,13978.0
2022-01-28 13:25:00,67.76,67.8,67.66,67.77,4750.0,60.616,60.6517,60.5265,60.6249,4750.0
2022-01-28 13:30:00,67.83,67.89,67.8,67.85,6102.0,60.6786,60.7323,60.6517,60.6965,6102.0
2022-01-28 13:35:00,67.85,67.89,67.83,67.86,6514.0,60.6965,60.7323,60.6786,60.7054,6514.0
2022-01-28 13:40:00,67.83,67.95,67.83,67.91,6720.0,60.6786,60.7859,60.6786,60.7501,6720.0
2022-01-28 13:45:00,67.93,67.99,67.92,67.96,17490.0,60.768,60.8217,60.7591,60.7949,17490.0
2022-01-28 13:50:00,67.95,68.02,67.94,67.98,12438.0,60.7859,60.8485,60.777,60.8128,12438.0
2022-01-28 13:55:00,67.96,67.99,67.88,67.89,10442.0,60.7949,60.8217,60.7233,60.7323,10442.0
2022-01-28 14:00:00,67.88,67.92,67.82,67.82,5196.0,60.7233,60.7591,60.6696,60.6696,5196.0
2022-01-28 14:05:00,67.82,67.95,67.78,67.82,71988.0,60.6696,60.7859,60.6338,60.6696,71988.0
2022-01-28 14:10:00,67.82,67.86,67.8,67.83,7584.0,60.6696,60.7054,60.6517,60.6786,7584.0
2022-01-28 14:15:00,67.81,67.81,67.63,67.71,152240.0,60.6607,60.6607,60.4997,60.5712,152240.0
2022-01-28 14:20:00,67.72,67.72,67.61,67.62,9570.0,60.5802,60.5802,60.4818,60.4907,9570.0
2022-01-28 14:25:00,67.63,67.71,67.61,67.63,12394.0,60.4997,60.5712,60.4818,60.4997,12394.0
2022-01-28 14:30:00,67.61,67.67,67.56,67.58,25902.0,60.4818,60.5354,60.437,60.4549,25902.0
2022-01-28 14:35:00,67.61,67.7,67.61,67.69,15774.0,60.4818,60.5623,60.4818,60.5533,15774.0
2022-01-28 14:40:00,67.72,67.85,67.72,67.83,9960.0,60.5802,60.6965,60.5802,60.6786,9960.0
2022-01-28 14:45:00,67.83,67.92,67.83,67.92,14602.0,60.6786,60.7591,60.6786,60.7591,14602.0
2022-01-28 14:50:00,67.9,67.99,67.89,67.97,11288.0,60.7412,60.8217,60.7323,60.8038,11288.0
2022-01-28 14:55:00,67.97,68.05,67.95,68.03,13418.0,60.8038,60.8754,60.7859,60.8575,13418.0
2022-01-28 15:00:00,68.03,68.06,67.95,67.99,20970.0,60.8575,60.8843,60.7859,60.8217,20970.0
2022-01-28 15:05:00,68.0,68.07,68.0,68.03,11096.0,60.8307,60.8933,60.8307,60.8575,11096.0
2022-01-28 15:10:00,68.03,68.05,67.86,68.01,42214.0,60.8575,60.8754,60.7054,60.8396,42214.0
2022-01-28 15:15:00,68.05,68.08,67.97,68.06,36382.0,60.8754,60.9022,60.8038,60.8843,36382.0
2022-01-28 15:20:00,68.05,68.16,68.02,68.07,30282.0,60.8754,60.9738,60.8485,60.8933,30282.0
2022-01-28 15:25:00,68.08,68.09,68.0,68.02,47680.0,60.9022,60.9112,60.8307,60.8485,47680.0
2022-01-28 15:30:00,68.01,68.17,67.95,68.1,51370.0,60.8396,60.9827,60.7859,60.9201,51370.0
2022-01-28 15:35:00,68.12,68.16,68.03,68.07,26492.0,60.938,60.9738,60.8575,60.8933,26492.0
2022-01-28 15:40:00,68.08,68.28,68.05,68.15,56518.0,60.9022,61.0811,60.8754,60.9648,56518.0
2022-01-28 15:45:00,68.16,68.44,68.1,68.42,155110.0,60.9738,61.2243,60.9201,61.2064,155110.0
2022-01-28 15:50:00,68.45,68.49,68.28,68.31,109118.0,61.2332,61.269,61.0811,61.108,109118.0
2022-01-28 15:55:00,68.3,68.46,68.26,68.43,235554.0,61.099,61.2422,61.0632,61.2153,235554.0
2022-01-31 09:30:00,67.88,68.3,67.74,68.3,56200.0,60.7233,61.099,60.5981,61.099,56200.0
2022-01-31 09:35:00,68.22,68.47,68.03,68.47,22540.0,61.0275,61.2511,60.8575,61.2511,22540.0
2022-01-31 09:40:00,68.39,68.58,68.32,68.48,15882.0,61.1795,61.3495,61.1169,61.26,15882.0
2022-01-31 09:45:00,68.61,68.62,68.31,68.42,17428.0,61.3763,61.3853,61.108,61.2064,17428.0
2022-01-31 09:50:00,68.35,68.54,68.3,68.37,52630.0,61.1438,61.3137,61.099,61.1616,52630.0
2022-01-31 09:55:00,68.42,68.46,68.26,68.42,19666.0,61.2064,61.2422,61.0632,61.2064,19666.0
2022-01-31 10:00:00,68.46,68.57,68.4,68.4,19220.0,61.2422,61.3406,61.1885,61.1885,19220.0
2022-01-31 10:05:00,68.38,68.39,68.08,68.11,35052.0,61.1706,61.1795,60.9022,60.9291,35052.0
2022-01-31 10:10:00,68.17,68.31,68.17,68.22,16710.0,60.9827,61.108,60.9827,61.0275,16710.0
2022-01-31 10:15:00,68.25,68.47,68.24,68.42,18796.0,61.0543,61.2511,61.0453,61.2064,18796.0
2022-01-31 10:20:00,68.42,68.54,68.38,68.45,35736.0,61.2064,61.3137,61.1706,61.2332,35736.0
2022-01-31 10:25:00,68.39,68.39,68.26,68.33,7822.0,61.1795,61.1795,61.0632,61.1259,7822.0
2022-01-31 10:30:00,68.3,68.31,68.2,68.2,14402.0,61.099,61.108,61.0096,61.0096,14402.0
2022-01-31 10:35:00,68.2,68.29,68.19,68.19,12344.0,61.0096,61.0901,61.0006,61.0006,12344.0
2022-01-31 10:40:00,68.16,68.22,68.13,68.17,12124.0,60.9738,61.0275,60.9469,60.9827,12124.0
2022-01-31 10:45:00,68.14,68.22,68.11,68.22,77916.0,60.9559,61.0275,60.9291,61.0275,77916.0
2022-01-31 10:50:00,68.22,68.39,68.22,68.31,16570.0,61.0275,61.1795,61.0275,61.108,16570.0
2022-01-31 10:55:00,68.3,68.32,68.17,68.23,15486.0,61.099,61.1169,60.9827,61.0364,15486.0
2022-01-31 11:00:00,68.26,68.26,68.16,68.19,16018.0,61.0632,61.0632,60.9738,61.0006,16018.0
2022-01-31 11:05:00,68.2,68.26,68.14,68.26,14648.0,61.0096,61.0632,60.9559,61.0632,14648.0
2022-01-31 11:10:00,68.25,68.38,68.23,68.33,8398.0,61.0543,61.1706,61.0364,61.1259,8398.0
2022-01-31 11:15:00,68.3,68.5,68.3,68.5,10894.0,61.099,61.2779,61.099,61.2779,10894.0
2022-01-31 11:20:00,68.42,68.55,68.37,68.55,22862.0,61.2064,61.3227,61.1616,61.3227,22862.0
2022-01-31 11:25:00,68.56,68.56,68.36,68.41,12826.0,61.3316,61.3316,61.1527,61.1974,12826.0
2022-01-31 11:30:00,68.45,68.48,68.35,68.39,17604.0,61.2332,61.26,61.1438,61.1795,17604.0
2022-01-31 11:35:00,68.36,68.36,68.24,68.32,7370.0,61.1527,61.1527,61.0453,61.1169,7370.0
2022-01-31 11:40:00,68.32,68.43,68.29,68.43,4888.0,61.1169,61.2153,61.0901,61.2153,4888.0
2022-01-31 11:45:00,68.39,68.46,68.32,68.32,87744.0,61.1795,61.2422,61.1169,61.1169,87744.0
2022-01-31 11:50:00,68.36,68.39,68.32,68.33,24746.0,61.1527,61.1795,61.1169,61.1259,24746.0
2022-01-31 11:55:00,68.37,68.4,68.28,68.33,11262.0,61.1616,61.1885,61.0811,61.1259,11262.0
2022-01-31 12:00:00,68.32,68.32,68.19,68.2,24126.0,61.1169,61.1169,61.0006,61.0096,24126.0
2022-01-31 12:05:00,68.21,68.29,68.2,68.24,14550.0,61.0185,61.0901,61.0096,61.0453,14550.0
2022-01-31 12:10:00,68.27,68.33,68.17,68.28,48456.0,61.0722,61.1259,60.9827,61.0811,48456.0
2022-01-31 12:15:00,68.31,68.38,68.28,68.33,90504.0,61.108,61.1706,61.0811,61.1259,90504.0
2022-01-31 12:20:00,68.33,68.36,68.29,68.29,274660.0,61.1259,61.1527,61.0901,61.0901,274660.0
2022-01-31 12:25:00,68.31,68.38,68.25,68.28,81984.0,61.108,61.1706,61.0543,61.0811,81984.0
2022-01-31 12:30:00,68.28,68.28,68.18,68.23,19832.0,61.0811,61.0811,60.9917,61.0364,19832.0
2022-01-31 12:35:00,68.22,68.27,68.18,68.27,9642.0,61.0275,61.0722,60.9917,61.0722,9642.0
2022-01-31 12:40:00,68.3,68.31,68.22,68.23,11912.0,61.099,61.108,61.0275,61.0364,11912.0
2022-01-31 12:45:00,68.25,68.28,68.21,68.25,18932.0,61.0543,61.0811,61.0185,61.0543,18932.0
2022-01-31 12:50:00,68.24,68.32,68.21,68.32,16956.0,61.0453,61.1169,61.0185,61.1169,16956.0
2022-01-31 12:55:00,68.33,68.35,68.26,68.26,23826.0,61.1259,61.1438,61.0632,61.0632,23826.0
2022-01-31 13:00:00,68.3,68.32,68.26,68.27,23412.0,61.099,61.1169,61.0632,61.0722,23412.0
2022-01-31 13:05:00,68.27,68.27,68.17,68.23,8610.0,61.0722,61.0722,60.9827,61.0364,8610.0
2022-01-31 13:10:00,68.25,68.28,68.21,68.25,16006.0,61.0543,61.0811,61.0185,61.0543,16006.0
2022-01-31 13:15:00,68.27,68.3,68.19,68.25,46696.0,61.0722,61.099,61.0006,61.0543,46696.0
2022-01-31 13:20:00,68.27,68.28,68.22,68.22,78656.0,61.0722,61.0811,61.0275,61.0275,78656.0
2022-01-31 13:25:00,68.22,68.3,68.16,68.25,159708.0,61.0275,61.099,60.9738,61.0543,159708.0
2022-01-31 13:30:00,68.27,68.35,68.23,68.35,353802.0,61.0722,61.1438,61.0364,61.1438,353802.0
2022-01-31 13:35:00,68.36,68.38,68.27,68.3,87432.0,61.1527,61.1706,61.0722,61.099,87432.0
2022-01-31 13:40:00,68.27,68.33,68.26,68.27,20928.0,61.0722,61.1259,61.0632,61.0722,20928.0
2022-01-31 13:45:00,68.27,68.3,68.21,68.25,27264.0,61.0722,61.099,61.0185,61.0543,27264.0
2022-01-31 13:50:00,68.25,68.29,68.22,68.22,23658.0,61.0543,61.0901,61.0275,61.0275,23658.0
2022-01-31 13:55:00,68.23,68.39,68.23,68.39,247106.0,61.0364,61.1795,61.0364,61.1795,247106.0
2022-01-31 14:00:00,68.39,68.61,68.39,68.61,37226.0,61.1795,61.3763,61.1795,61.3763,37226.0
2022-01-31 14:05:00,68.61,68.75,68.58,68.68,33658.0,61.3763,61.5016,61.3495,61.439,33658.0
2022-01-31 14:10:00,68.68,68.71,68.58,68.65,18812.0,61.439,61.4658,61.3495,61.4121,18812.0
2022-01-31 14:15:00,68.64,68.69,68.6,68.61,13876.0,61.4032,61.4479,61.3674,61.3763,13876.0
2022-01-31 14:20:00,68.64,68.8,68.64,68.74,21764.0,61.4032,61.5463,61.4032,61.4926,21764.0
2022-01-31 14:25:00,68.72,68.8,68.66,68.78,13166.0,61.4747,61.5463,61.4211,61.5284,13166.0
2022-01-31 14:30:00,68.8,68.82,68.74,68.75,24070.0,61.5463,61.5642,61.4926,61.5016,24070.0
2022-01-31 14:35:00,68.74,68.81,68.71,68.81,29394.0,61.4926,61.5553,61.4658,61.5553,29394.0
2022-01-31 14:40:00,68.8,68.92,68.75,68.83,37210.0,61.5463,61.6537,61.5016,61.5731,37210.0
2022-01-31 14:45:00,68.83,68.95,68.82,68.91,27222.0,61.5731,61.6805,61.5642,61.6447,27222.0
2022-01-31 14:50:00,68.92,69.01,68.92,69.01,26194.0,61.6537,61.7342,61.6537,61.7342,26194.0
2022-01-31 14:55:00,68.98,69.0,68.93,68.98,31054.0,61.7073,61.7252,61.6626,61.7073,31054.0
2022-01-31 15:00:00,68.98,69.1,68.98,69.05,41842.0,61.7073,61.8147,61.7073,61.7699,41842.0
2022-01-31 15:05:00,69.08,69.15,69.02,69.11,50794.0,61.7968,61.8594,61.7431,61.8236,50794.0
2022-01-31 15:10:00,69.1,69.13,68.86,68.87,29796.0,61.8147,61.8415,61.6,61.6089,29796.0
2022-01-31 15:15:00,68.85,68.9,68.8,68.9,14760.0,61.591,61.6358,61.5463,61.6358,14760.0
2022-01-31 15:20:00,68.93,68.97,68.87,68.87,21256.0,61.6626,61.6984,61.6089,61.6089,21256.0
2022-01-31 15:25:00,68.85,68.85,68.72,68.76,25240.0,61.591,61.591,61.4747,61.5105,25240.0
2022-01-31 15:30:00,68.77,68.78,68.69,68.74,35896.0,61.5195,61.5284,61.4479,61.4926,35896.0
2022-01-31 15:35:00,68.74,68.76,68.67,68.7,49300.0,61.4926,61.5105,61.43,61.4569,49300.0
2022-01-31 15:40:00,68.7,68.82,68.66,68.78,54916.0,61.4569,61.5642,61.4211,61.5284,54916.0
2022-01-31 15:45:00,68.78,68.88,68.72,68.88,63706.0,61.5284,61.6179,61.4747,61.6179,63706.0
2022-01-31 15:50:00,68.85,69.03,68.79,68.96,72552.0,61.591,61.7521,61.5374,61.6894,72552.0
2022-01-31 15:55:00,68.96,69.11,68.72,69.07,467588.0,61.6894,61.8236,61.4747,61.7878,467588.0
2022-02-01 09:30:00,68.89,69.14,68.39,68.55,47128.0,61.6268,61.8505,61.1795,61.3227,47128.0
2022-02-01 09:35:00,68.57,69.38,68.55,69.29,51734.0,61.3406,62.0652,61.3227,61.9846,51734.0
2022-02-01 09:40:00,69.24,69.25,68.85,68.97,21452.0,61.9399,61.9489,61.591,61.6984,21452.0
2022-02-01 09:45:00,68.94,68.99,68.78,68.78,15814.0,61.6715,61.7163,61.5284,61.5284,15814.0
2022-02-01 09:50:00,68.83,68.97,68.82,68.86,14384.0,61.5731,61.6984,61.5642,61.6,14384.0
2022-02-01 09:55:00,68.88,68.96,68.73,68.74,18926.0,61.6179,61.6894,61.4837,61.4926,18926.0
2022-02-01 10:00:00,68.77,68.81,68.5,68.59,56634.0,61.5195,61.5553,61.2779,61.3584,56634.0
2022-02-01 10:05:00,68.53,68.7,68.41,68.61,26056.0,61.3048,61.4569,61.1974,61.3763,26056.0
2022-02-01 10:10:00,68.62,68.77,68.61,68.75,22842.0,61.3853,61.5195,61.3763,61.5016,22842.0
2022-02-01 10:15:00,68.72,68.75,68.6,68.62,29712.0,61.4747,61.5016,61.3674,61.3853,29712.0
2022-02-01 10:20:00,68.63,68.77,68.6,68.69,56928.0,61.3942,61.5195,61.3674,61.4479,56928.0
2022-02-01 10:25:00,68.69,68.69,68.31,68.36,14208.0,61.4479,61.4479,61.108,61.1527,14208.0
2022-02-01 10:30:00,68.32,68.48,68.19,68.42,26348.0,61.1169,61.26,61.0006,61.2064,26348.0
2022-02-01 10:35:00,68.46,68.68,68.46,68.61,22788.0,61.2422,61.439,61.2422,61.3763,22788.0
2022-02-01 10:40:00,68.64,68.76,68.63,68.76,17026.0,61.4032,61.5105,61.3942,61.5105,17026.0
2022-02-01 10:45:00,68.75,68.75,68.5,68.66,20476.0,61.5016,61.5016,61.2779,61.4211,20476.0
2022-02-01 10:50:00,68.64,68.71,68.61,68.66,20048.0,61.4032,61.4658,61.3763,61.4211,20048.0
2022-02-01 10:55:00,68.68,68.81,68.68,68.77,35562.0,61.439,61.5553,61.439,61.5195,35562.0
2022-02-01 11:00:00,68.78,68.78,68.51,68.51,14452.0,61.5284,61.5284,61.2869,61.2869,14452.0
2022-02-01 11:05:00,68.51,68.53,68.42,68.48,22710.0,61.2869,61.3048,61.2064,61.26,22710.0
2022-02-01 11:10:00,68.47,68.53,68.43,68.47,57314.0,61.2511,61.3048,61.2153,61.2511,57314.0
2022-02-01 11:15:00,68.47,68.47,68.17,68.23,13542.0,61.2511,61.2511,60.9827,61.0364,13542.0
2022-02-01 11:20:00,68.25,68.31,68.2,68.21,31346.0,61.0543,61.108,61.0096,61.0185,31346.0
2022-02-01 11:25:00,68.24,68.24,68.11,68.14,16776.0,61.0453,61.0453,60.9291,60.9559,16776.0
2022-02-01 11:30:00,68.13,68.2,68.05,68.2,24054.0,60.9469,61.0096,60.8754,61.0096,24054.0
2022-02-01 11:35:00,68.25,68.25,68.11,68.13,9220.0,61.0543,61.0543,60.9291,60.9469,9220.0
2022-02-01 11:40:00,68.11,68.24,68.06,68.23,9140.0,60.9291,61.0453,60.8843,61.0364,9140.0
2022-02-01 11:45:00,68.22,68.25,68.14,68.15,27980.0,61.0275,61.0543,60.9559,60.9648,27980.0
2022-02-01 11:50:00,68.14,68.27,68.11,68.18,59230.0,60.9559,61.0722,60.9291,60.9917,59230.0
2022-02-01 11:55:00,68.2,68.22,68.15,68.19,20946.0,61.0096,61.0275,60.9648,61.0006,20946.0
2022-02-01 12:00:00,68.2,68.3,68.19,68.23,18784.0,61.0096,61.099,61.0006,61.0364,18784.0
2022-02-01 12:05:00,68.25,68.32,68.19,68.19,44400.0,61.0543,61.1169,61.0006,61.0006,44400.0
2022-02-01 12:10:00,68.19,68.2,68.08,68.08,74704.0,61.0006,61.0096,60.9022,60.9022,74704.0
2022-02-01 12:15:00,68.08,68.11,68.01,68.07,30772.0,60.9022,60.9291,60.8396,60.8933,30772.0
2022-02-01 12:20:00,68.07,68.1,68.02,68.08,25876.0,60.8933,60.9201,60.8485,60.9022,25876.0
2022-02-01 12:25:00,68.08,68.18,68.01,68.14,48232.0,60.9022,60.9917,60.8396,60.9559,48232.0
2022-02-01 12:30:00,68.14,68.14,67.94,67.94,15680.0,60.9559,60.9559,60.777,60.777,15680.0
2022-02-01 12:35:00,67.94,68.11,67.92,68.04,22032.0,60.777,60.9291,60.7591,60.8664,22032.0
2022-02-01 12:40:00,68.03,68.08,67.99,68.01,12280.0,60.8575,60.9022,60.8217,60.8396,12280.0
2022-02-01 12:45:00,68.07,68.1,68.01,68.04,12404.0,60.8933,60.9201,60.8396,60.8664,12404.0
2022-02-01 12:50:00,68.06,68.06,68.0,68.03,17374.0,60.8843,60.8843,60.8307,60.8575,17374.0
2022-02-01 12:55:00,68.01,68.03,67.92,67.94,21178.0,60.8396,60.8575,60.7591,60.777,21178.0
2022-02-01 13:00:00,67.94,68.0,67.94,67.99,16292.0,60.777,60.8307,60.777,60.8217,16292.0
2022-02-01 13:05:00,67.97,68.0,67.92,67.93,11514.0,60.8038,60.8307,60.7591,60.768,11514.0
2022-02-01 13:10:00,67.93,68.0,67.89,68.0,21518.0,60.768,60.8307,60.7323,60.8307,21518.0
2022-02-01 13:15:00,68.01,68.13,67.99,68.07,16468.0,60.8396,60.9469,60.8217,60.8933,16468.0
2022-02-01 13:20:00,68.07,68.17,68.03,68.14,5786.0,60.8933,60.9827,60.8575,60.9559,5786.0
2022-02-01 13:25:00,68.13,68.17,68.12,68.13,7176.0,60.9469,60.9827,60.938,60.9469,7176.0
2022-02-01 13:30:00,68.14,68.28,68.14,68.26,10884.0,60.9559,61.0811,60.9559,61.0632,10884.0
2022-02-01 13:35:00,68.27,68.35,68.21,68.22,21384.0,61.0722,61.1438,61.0185,61.0275,21384.0
2022-02-01 13:40:00,68.23,68.32,68.21,68.31,12412.0,61.0364,61.1169,61.0185,61.108,12412.0
2022-02-01 13:45:00,68.33,68.42,68.32,68.32,18704.0,61.1259,61.2064,61.1169,61.1169,18704.0
2022-02-01 13:50:00,68.33,68.39,68.32,68.35,21610.0,61.1259,61.1795,61.1169,61.1438,21610.0
2022-02-01 13:55:00,68.35,68.42,68.34,68.38,11254.0,61.1438,61.2064,61.1348,61.1706,11254.0
2022-02-01 14:00:00,68.36,68.36,68.3,68.3,12846.0,61.1527,61.1527,61.099,61.099,12846.0
2022-02-01 14:05:00,68.31,68.31,68.21,68.23,19122.0,61.108,61.108,61.0185,61.0364,19122.0
2022-02-01 14:10:00,68.22,68.28,68.14,68.16,25620.0,61.0275,61.0811,60.9559,60.9738,25620.0
2022-02-01 14:15:00,68.17,68.19,68.11,68.19,11026.0,60.9827,61.0006,60.9291,61.0006,11026.0
2022-02-01 14:20:00,68.2,68.29,68.17,68.25,10074.0,61.0096,61.0901,60.9827,61.0543,10074.0
2022-02-01 14:25:00,68.27,68.33,68.27,68.32,24134.0,61.0722,61.1259,61.0722,61.1169,24134.0
2022-02-01 14:30:00,68.3,68.31,68.16,68.17,6474.0,61.099,61.108,60.9738,60.9827,6474.0
2022-02-01 14:35:00,68.19,68.2,68.13,68.13,9002.0,61.0006,61.0096,60.9469,60.9469,9002.0
2022-02-01 14:40:00,68.14,68.17,68.12,68.17,13490.0,60.9559,60.9827,60.938,60.9827,13490.0
2022-02-01 14:45:00,68.17,68.19,68.11,68.11,22472.0,60.9827,61.0006,60.9291,60.9291,22472.0
2022-02-01 14:50:00,68.11,68.14,68.08,68.08,21036.0,60.9291,60.9559,60.9022,60.9022,21036.0
2022-02-01 14:55:00,68.08,68.3,68.08,68.3,86668.0,60.9022,61.099,60.9022,61.099,86668.0
2022-02-01 15:00:00,68.3,68.36,68.19,68.21,22166.0,61.099,61.1527,61.0006,61.0185,22166.0
2022-02-01 15:05:00,68.19,68.27,68.17,68.24,22924.0,61.0006,61.0722,60.9827,61.0453,22924.0
2022-02-01 15:10:00,68.27,68.29,68.21,68.21,18726.0,61.0722,61.0901,61.0185,61.0185,18726.0
2022-02-01 15:15:00,68.21,68.27,68.16,68.22,31784.0,61.0185,61.0722,60.9738,61.0275,31784.0
2022-02-01 15:20:00,68.22,68.29,68.16,68.16,29512.0,61.0275,61.0901,60.9738,60.9738,29512.0
2022-02-01 15:25:00,68.19,68.23,68.15,68.18,26232.0,61.0006,61.0364,60.9648,60.9917,26232.0
2022-02-01 15:30:00,68.19,68.23,68.11,68.17,39146.0,61.0006,61.0364,60.9291,60.9827,39146.0
2022-02-01 15:35:00,68.16,68.16,68.03,68.03,44202.0,60.9738,60.9738,60.8575,60.8575,44202.0
2022-02-01 15:40:00,68.03,68.15,67.97,68.11,59858.0,60.8575,60.9648,60.8038,60.9291,59858.0
2022-02-01 15:45:00,68.12,68.23,68.06,68.22,70554.0,60.938,61.0364,60.8843,61.0275,70554.0
2022-02-01 15:50:00,68.23,68.23,68.1,68.13,95370.0,61.0364,61.0364,60.9201,60.9469,95370.0
2022-02-01 15:55:00,68.13,68.16,67.98,68.02,377242.0,60.9469,60.9738,60.8128,60.8485,377242.0
2022-02-02 09:30:00,68.11,68.25,67.94,67.94,51188.0,60.9291,61.0543,60.777,60.777,51188.0
2022-02-02 09:35:00,67.95,68.27,67.88,68.26,46896.0,60.7859,61.0722,60.7233,61.0632,46896.0
2022-02-02 09:40:00,68.41,68.42,68.07,68.25,20946.0,61.1974,61.2064,60.8933,61.0543,20946.0
2022-02-02 09:45:00,68.24,68.41,68.24,68.26,45890.0,61.0453,61.1974,61.0453,61.0632,45890.0
2022-02-02 09:50:00,68.3,68.3,68.13,68.19,10186.0,61.099,61.099,60.9469,61.0006,10186.0
2022-02-02 09:55:00,68.13,68.22,68.08,68.2,8498.0,60.9469,61.0275,60.9022,61.0096,8498.0
2022-02-02 10:00:00,68.2,68.42,68.2,68.29,32942.0,61.0096,61.2064,61.0096,61.0901,32942.0
2022-02-02 10:05:00,68.29,68.29,68.14,68.23,15298.0,61.0901,61.0901,60.9559,61.0364,15298.0
2022-02-02 10:10:00,68.14,68.36,68.08,68.08,33838.0,60.9559,61.1527,60.9022,60.9022,33838.0
2022-02-02 10:15:00,68.08,68.23,68.06,68.2,18474.0,60.9022,61.0364,60.8843,61.0096,18474.0
2022-02-02 10:20:00,68.22,68.35,68.19,68.27,25094.0,61.0275,61.1438,61.0006,61.0722,25094.0
2022-02-02 10:25:00,68.23,68.3,68.19,68.24,18510.0,61.0364,61.099,61.0006,61.0453,18510.0
2022-02-02 10:30:00,68.26,68.41,68.24,68.39,18290.0,61.0632,61.1974,61.0453,61.1795,18290.0
2022-02-02 10:35:00,68.42,68.51,68.41,68.49,22432.0,61.2064,61.2869,61.1974,61.269,22432.0
2022-02-02 10:40:00,68.49,68.7,68.49,68.6,18064.0,61.269,61.4569,61.269,61.3674,18064.0
2022-02-02 10:45:00,68.61,68.78,68.56,68.78,16464.0,61.3763,61.5284,61.3316,61.5284,16464.0
2022-02-02 10:50:00,68.76,68.88,68.74,68.81,20326.0,61.5105,61.6179,61.4926,61.5553,20326.0
2022-02-02 10:55:00,68.81,68.86,68.73,68.83,18870.0,61.5553,61.6,61.4837,61.5731,18870.0
2022-02-02 11:00:00,68.83,68.92,68.82,68.86,22420.0,61.5731,61.6537,61.5642,61.6,22420.0
2022-02-02 11:05:00,68.86,68.98,68.78,68.95,16116.0,61.6,61.7073,61.5284,61.6805,16116.0
2022-02-02 11:10:00,68.96,69.14,68.95,69.09,13568.0,61.6894,61.8505,61.6805,61.8057,13568.0
2022-02-02 11:15:00,69.05,69.13,69.03,69.03,27784.0,61.7699,61.8415,61.7521,61.7521,27784.0
2022-02-02 11:20:00,69.08,69.11,68.96,69.01,18636.0,61.7968,61.8236,61.6894,61.7342,18636.0
2022-02-02 11:25:00,69.05,69.24,69.05,69.16,11008.0,61.7699,61.9399,61.7699,61.8684,11008.0
2022-02-02 11:30:00,69.17,69.17,68.98,69.1,8480.0,61.8773,61.8773,61.7073,61.8147,8480.0
2022-02-02 11:35:00,69.04,69.14,68.95,69.01,19938.0,61.761,61.8505,61.6805,61.7342,19938.0
2022-02-02 11:40:00,69.04,69.2,69.03,69.14,14606.0,61.761,61.9041,61.7521,61.8505,14606.0
2022-02-02 11:45:00,69.13,69.2,69.11,69.14,11382.0,61.8415,61.9041,61.8236,61.8505,11382.0
2022-02-02 11:50:00,69.09,69.09,68.99,69.06,8648.0,61.8057,61.8057,61.7163,61.7789,8648.0
2022-02-02 11:55:00,69.03,69.05,68.95,68.98,6666.0,61.7521,61.7699,61.6805,61.7073,6666.0
2022-02-02 12:00:00,68.95,69.04,68.95,69.02,13526.0,61.6805,61.761,61.6805,61.7431,13526.0
2022-02-02 12:05:00,69.01,69.01,68.93,68.96,13350.0,61.7342,61.7342,61.6626,61.6894,13350.0
2022-02-02 12:10:00,68.97,68.98,68.89,68.97,17226.0,61.6984,61.7073,61.6268,61.6984,17226.0
2022-02-02 12:15:00,68.95,69.01,68.92,68.95,10688.0,61.6805,61.7342,61.6537,61.6805,10688.0
2022-02-02 12:20:00,68.92,68.92,68.86,68.91,11424.0,61.6537,61.6537,61.6,61.6447,11424.0
2022-02-02 12:25:00,68.95,68.97,68.9,68.96,7948.0,61.6805,61.6984,61.6358,61.6894,7948.0
2022-02-02 12:30:00,68.94,69.08,68.94,69.08,13646.0,61.6715,61.7968,61.6715,61.7968,13646.0
2022-02-02 12:35:00,69.08,69.1,69.04,69.06,15046.0,61.7968,61.8147,61.761,61.7789,15046.0
2022-02-02 12:40:00,69.06,69.09,68.95,68.98,17322.0,61.7789,61.8057,61.6805,61.7073,17322.0
2022-02-02 12:45:00,68.97,69.05,68.93,68.95,14344.0,61.6984,61.7699,61.6626,61.6805,14344.0
2022-02-02 12:50:00,68.94,68.94,68.83,68.83,22128.0,61.6715,61.6715,61.5731,61.5731,22128.0
2022-02-02 12:55:00,68.83,68.93,68.83,68.93,4110.0,61.5731,61.6626,61.5731,61.6626,4110.0
2022-02-02 13:00:00,68.97,69.03,68.97,69.03,4014.0,61.6984,61.7521,61.6984,61.7521,4014.0
2022-02-02 13:05:00,69.05,69.05,68.94,68.94,16942.0,61.7699,61.7699,61.6715,61.6715,16942.0
2022-02-02 13:10:00,68.96,69.01,68.88,68.89,13368.0,61.6894,61.7342,61.6179,61.6268,13368.0
2022-02-02 13:15:00,68.89,68.89,68.83,68.83,14786.0,61.6268,61.6268,61.5731,61.5731,14786.0
2022-02-02 13:20:00,68.85,68.89,68.81,68.88,26256.0,61.591,61.6268,61.5553,61.6179,26256.0
2022-02-02 13:25:00,68.89,69.0,68.89,68.95,14622.0,61.6268,61.7252,61.6268,61.6805,14622.0
2022-02-02 13:30:00,68.99,69.01,68.96,68.97,56726.0,61.7163,61.7342,61.6894,61.6984,56726.0
2022-02-02 13:35:00,68.98,69.07,68.98,69.07,9426.0,61.7073,61.7878,61.7073,61.7878,9426.0
2022-02-02 13:40:00,69.07,69.14,69.04,69.04,21410.0,61.7878,61.8505,61.761,61.761,21410.0
2022-02-02 13:45:00,69.04,69.04,68.92,68.93,17828.0,61.761,61.761,61.6537,61.6626,17828.0
2022-02-02 13:50:00,68.92,69.04,68.92,69.04,12546.0,61.6537,61.761,61.6537,61.761,12546.0
2022-02-02 13:55:00,69.04,69.08,69.03,69.03,21584.0,61.761,61.7968,61.7521,61.7521,21584.0
2022-02-02 14:00:00,69.03,69.03,68.86,68.92,12414.0,61.7521,61.7521,61.6,61.6537,12414.0
2022-02-02 14:05:00,68.91,68.93,68.86,68.89,26182.0,61.6447,61.6626,61.6,61.6268,26182.0
2022-02-02 14:10:00,68.91,68.96,68.89,68.92,20554.0,61.6447,61.6894,61.6268,61.6537,20554.0
2022-02-02 14:15:00,68.92,69.04,68.92,69.02,32084.0,61.6537,61.761,61.6537,61.7431,32084.0
2022-02-02 14:20:00,69.05,69.31,69.01,69.16,56896.0,61.7699,62.0025,61.7342,61.8684,56896.0
2022-02-02 14:25:00,69.14,69.17,69.04,69.08,16996.0,61.8505,61.8773,61.761,61.7968,16996.0
2022-02-02 14:30:00,69.1,69.12,69.07,69.1,25410.0,61.8147,61.8326,61.7878,61.8147,25410.0
2022-02-02 14:35:00,69.11,69.12,69.01,69.05,20982.0,61.8236,61.8326,61.7342,61.7699,20982.0
2022-02-02 14:40:00,69.08,69.1,69.05,69.08,12724.0,61.7968,61.8147,61.7699,61.7968,12724.0
2022-02-02 14:45:00,69.07,69.11,69.01,69.03,13506.0,61.7878,61.8236,61.7342,61.7521,13506.0
2022-02-02 14:50:00,69.06,69.16,69.04,69.14,11484.0,61.7789,61.8684,61.761,61.8505,11484.0
2022-02-02 14:55:00,69.13,69.13,69.02,69.07,15454.0,61.8415,61.8415,61.7431,61.7878,15454.0
2022-02-02 15:00:00,69.07,69.07,69.01,69.06,18426.0,61.7878,61.7878,61.7342,61.7789,18426.0
2022-02-02 15:05:00,69.03,69.05,69.01,69.05,14876.0,61.7521,61.7699,61.7342,61.7699,14876.0
2022-02-02 15:10:00,69.05,69.06,68.96,68.97,24212.0,61.7699,61.7789,61.6894,61.6984,24212.0
2022-02-02 15:15:00,69.0,69.11,68.99,69.1,43970.0,61.7252,61.8236,61.7163,61.8147,43970.0
2022-02-02 15:20:00,69.13,69.13,69.02,69.09,15900.0,61.8415,61.8415,61.7431,61.8057,15900.0
2022-02-02 15:25:00,69.11,69.15,69.0,69.05,20930.0,61.8236,61.8594,61.7252,61.7699,20930.0
2022-02-02 15:30:00,69.1,69.21,69.05,69.16,22786.0,61.8147,61.9131,61.7699,61.8684,22786.0
2022-02-02 15:35:00,69.17,69.21,69.08,69.14,27002.0,61.8773,61.9131,61.7968,61.8505,27002.0
2022-02-02 15:40:00,69.14,69.23,69.13,69.16,42026.0,61.8505,61.931,61.8415,61.8684,42026.0
2022-02-02 15:45:00,69.15,69.19,69.05,69.14,58946.0,61.8594,61.8952,61.7699,61.8505,58946.0
2022-02-02 15:50:00,69.17,69.2,68.97,68.97,89490.0,61.8773,61.9041,61.6984,61.6984,89490.0
2022-02-02 15:55:00,69.0,69.22,68.98,69.1,288146.0,61.7252,61.922,61.7073,61.8147,288146.0
2022-02-03 09:30:00,69.03,69.14,68.79,68.8,37008.0,61.7521,61.8505,61.5374,61.5463,37008.0
2022-02-03 09:35:00,68.72,68.88,68.64,68.75,29252.0,61.4747,61.6179,61.4032,61.5016,29252.0
2022-02-03 09:40:00,68.73,68.82,68.61,68.61,8200.0,61.4837,61.5642,61.3763,61.3763,8200.0
2022-02-03 09:45:00,68.63,68.71,68.45,68.45,6226.0,61.3942,61.4658,61.2332,61.2332,6226.0
2022-02-03 09:50:00,68.46,68.63,68.46,68.55,17356.0,61.2422,61.3942,61.2422,61.3227,17356.0
2022-02-03 09:55:00,68.5,68.74,68.5,68.61,18326.0,61.2779,61.4926,61.2779,61.3763,18326.0
2022-02-03 10:00:00,68.58,68.73,68.53,68.7,9084.0,61.3495,61.4837,61.3048,61.4569,9084.0
2022-02-03 10:05:00,68.7,68.72,68.63,68.67,9098.0,61.4569,61.4747,61.3942,61.43,9098.0
2022-02-03 10:10:00,68.72,68.77,68.67,68.73,16604.0,61.4747,61.5195,61.43,61.4837,16604.0
2022-02-03 10:15:00,68.75,68.75,68.48,68.52,14710.0,61.5016,61.5016,61.26,61.2958,14710.0
2022-02-03 10:20:00,68.5,68.66,68.47,68.61,7976.0,61.2779,61.4211,61.2511,61.3763,7976.0
2022-02-03 10:25:00,68.64,68.77,68.64,68.69,16080.0,61.4032,61.5195,61.4032,61.4479,16080.0
2022-02-03 10:30:00,68.67,68.89,68.67,68.87,11844.0,61.43,61.6268,61.43,61.6089,11844.0
2022-02-03 10:35:00,68.89,68.97,68.86,68.96,13538.0,61.6268,61.6984,61.6,61.6894,13538.0
2022-02-03 10:40:00,68.96,69.05,68.95,69.05,14992.0,61.6894,61.7699,61.6805,61.7699,14992.0
2022-02-03 10:45:00,69.05,69.11,68.94,69.0,30218.0,61.7699,61.8236,61.6715,61.7252,30218.0
2022-02-03 10:50:00,69.03,69.05,68.97,69.04,9620.0,61.7521,61.7699,61.6984,61.761,9620.0
2022-02-03 10:55:00,69.01,69.03,68.81,68.83,8260.0,61.7342,61.7521,61.5553,61.5731,8260.0
2022-02-03 11:00:00,68.81,68.86,68.77,68.83,9130.0,61.5553,61.6,61.5195,61.5731,9130.0
2022-02-03 11:05:00,68.86,68.9,68.83,68.9,8970.0,61.6,61.6358,61.5731,61.6358,8970.0
2022-02-03 11:10:00,68.89,68.93,68.78,68.79,19676.0,61.6268,61.6626,61.5284,61.5374,19676.0
2022-02-03 11:15:00,68.78,68.84,68.72,68.72,6808.0,61.5284,61.5821,61.4747,61.4747,6808.0
2022-02-03 11:20:00,68.72,68.86,68.72,68.86,9704.0,61.4747,61.6,61.4747,61.6,9704.0
2022-02-03 11:25:00,68.86,68.86,68.8,68.83,12956.0,61.6,61.6,61.5463,61.5731,12956.0
2022-02-03 11:30:00,68.83,68.92,68.76,68.76,11962.0,61.5731,61.6537,61.5105,61.5105,11962.0
2022-02-03 11:35:00,68.79,68.85,68.76,68.85,14038.0,61.5374,61.591,61.5105,61.591,14038.0
2022-02-03 11:40:00,68.87,68.87,68.66,68.66,7954.0,61.6089,61.6089,61.4211,61.4211,7954.0
2022-02-03 11:45:00,68.64,68.67,68.61,68.66,5894.0,61.4032,61.43,61.3763,61.4211,5894.0
2022-02-03 11:50:00,68.66,68.72,68.61,68.72,12738.0,61.4211,61.4747,61.3763,61.4747,12738.0
2022-02-03 11:55:00,68.72,68.81,68.69,68.8,10944.0,61.4747,61.5553,61.4479,61.5463,10944.0
2022-02-03 12:00:00,68.79,68.83,68.71,68.74,12814.0,61.5374,61.5731,61.4658,61.4926,12814.0
2022-02-03 12:05:00,68.72,68.81,68.68,68.69,7138.0,61.4747,61.5553,61.439,61.4479,7138.0
2022-02-03 12:10:00,68.69,68.69,68.58,68.64,5078.0,61.4479,61.4479,61.3495,61.4032,5078.0
2022-02-03 12:15:00,68.61,68.71,68.61,68.65,10090.0,61.3763,61.4658,61.3763,61.4121,10090.0
2022-02-03 12:20:00,68.64,68.78,68.61,68.72,11354.0,61.4032,61.5284,61.3763,61.4747,11354.0
2022-02-03 12:25:00,68.75,68.77,68.72,68.77,10704.0,61.5016,61.5195,61.4747,61.5195,10704.0
2022-02-03 12:30:00,68.75,68.75,68.64,68.64,3086.0,61.5016,61.5016,61.4032,61.4032,3086.0
2022-02-03 12:35:00,68.71,68.74,68.65,68.71,8294.0,61.4658,61.4926,61.4121,61.4658,8294.0
2022-02-03 12:40:00,68.72,68.76,68.66,68.68,10168.0,61.4747,61.5105,61.4211,61.439,10168.0
2022-02-03 12:45:00,68.68,68.68,68.57,68.57,8984.0,61.439,61.439,61.3406,61.3406,8984.0
2022-02-03 12:50:00,68.6,68.67,68.6,68.61,9340.0,61.3674,61.43,61.3674,61.3763,9340.0
2022-02-03 12:55:00,68.61,68.72,68.61,68.72,9168.0,61.3763,61.4747,61.3763,61.4747,9168.0
2022-02-03 13:00:00,68.73,68.77,68.67,68.71,8492.0,61.4837,61.5195,61.43,61.4658,8492.0
2022-02-03 13:05:00,68.69,68.81,68.69,68.71,18018.0,61.4479,61.5553,61.4479,61.4658,18018.0
2022-02-03 13:10:00,68.7,68.7,68.63,68.67,8310.0,61.4569,61.4569,61.3942,61.43,8310.0
2022-02-03 13:15:00,68.66,68.68,68.57,68.61,10270.0,61.4211,61.439,61.3406,61.3763,10270.0
2022-02-03 13:20:00,68.63,68.64,68.58,68.58,9494.0,61.3942,61.4032,61.3495,61.3495,9494.0
2022-02-03 13:25:00,68.58,68.59,68.44,68.49,7780.0,61.3495,61.3584,61.2243,61.269,7780.0
2022-02-03 13:30:00,68.51,68.57,68.5,68.57,5400.0,61.2869,61.3406,61.2779,61.3406,5400.0
2022-02-03 13:35:00,68.57,68.63,68.55,68.59,15078.0,61.3406,61.3942,61.3227,61.3584,15078.0
2022-02-03 13:40:00,68.59,68.67,68.58,68.64,5400.0,61.3584,61.43,61.3495,61.4032,5400.0
2022-02-03 13:45:00,68.64,68.73,68.62,68.68,6600.0,61.4032,61.4837,61.3853,61.439,6600.0
2022-02-03 13:50:00,68.71,68.79,68.67,68.67,12540.0,61.4658,61.5374,61.43,61.43,12540.0
2022-02-03 13:55:00,68.68,68.69,68.6,68.64,13296.0,61.439,61.4479,61.3674,61.4032,13296.0
2022-02-03 14:00:00,68.67,68.67,68.53,68.57,4348.0,61.43,61.43,61.3048,61.3406,4348.0
2022-02-03 14:05:00,68.53,68.6,68.5,68.6,16038.0,61.3048,61.3674,61.2779,61.3674,16038.0
2022-02-03 14:10:00,68.6,68.66,68.59,68.64,5348.0,61.3674,61.4211,61.3584,61.4032,5348.0
2022-02-03 14:15:00,68.67,68.8,68.67,68.75,22234.0,61.43,61.5463,61.43,61.5016,22234.0
2022-02-03 14:20:00,68.8,68.86,68.8,68.83,39926.0,61.5463,61.6,61.5463,61.5731,39926.0
2022-02-03 14:25:00,68.83,68.83,68.68,68.72,11866.0,61.5731,61.5731,61.439,61.4747,11866.0
2022-02-03 14:30:00,68.72,68.72,68.6,68.65,9668.0,61.4747,61.4747,61.3674,61.4121,9668.0
2022-02-03 14:35:00,68.66,68.72,68.55,68.69,35120.0,61.4211,61.4747,61.3227,61.4479,35120.0
2022-02-03 14:40:00,68.69,68.71,68.56,68.56,17062.0,61.4479,61.4658,61.3316,61.3316,17062.0
2022-02-03 14:45:00,68.55,68.64,68.54,68.64,12000.0,61.3227,61.4032,61.3137,61.4032,12000.0
2022-02-03 14:50:00,68.61,68.67,68.59,68.59,6986.0,61.3763,61.43,61.3584,61.3584,6986.0
2022-02-03 14:55:00,68.61,68.67,68.58,68.66,16200.0,61.3763,61.43,61.3495,61.4211,16200.0
2022-02-03 15:00:00,68.66,68.67,68.53,68.59,15228.0,61.4211,61.43,61.3048,61.3584,15228.0
2022-02-03 15:05:00,68.53,68.63,68.53,68.53,18364.0,61.3048,61.3942,61.3048,61.3048,18364.0
2022-02-03 15:10:00,68.53,68.65,68.52,68.61,37370.0,61.3048,61.4121,61.2958,61.3763,37370.0
2022-02-03 15:15:00,68.63,68.76,68.61,68.67,29392.0,61.3942,61.5105,61.3763,61.43,29392.0
2022-02-03 15:20:00,68.68,68.75,68.67,68.67,14556.0,61.439,61.5016,61.43,61.43,14556.0
2022-02-03 15:25:00,68.69,68.7,68.56,68.61,11518.0,61.4479,61.4569,61.3316,61.3763,11518.0
2022-02-03 15:30:00,68.61,68.64,68.52,68.52,20118.0,61.3763,61.4032,61.2958,61.2958,20118.0
2022-02-03 15:35:00,68.51,68.61,68.46,68.6,55966.0,61.2869,61.3763,61.2422,61.3674,55966.0
2022-02-03 15:40:00,68.6,68.64,68.47,68.49,45664.0,61.3674,61.4032,61.2511,61.269,45664.0
2022-02-03 15:45:00,68.47,68.48,68.41,68.43,40618.0,61.2511,61.26,61.1974,61.2153,40618.0
2022-02-03 15:50:00,68.43,68.51,68.39,68.42,60228.0,61.2153,61.2869,61.1795,61.2064,60228.0
2022-02-03 15:55:00,68.44,68.61,68.42,68.52,250806.0,61.2243,61.3763,61.2064,61.2958,250806.0
2022-02-04 09:30:00,68.0,68.47,68.0,68.47,33472.0,60.8307,61.2511,60.8307,61.2511,33472.0
2022-02-04 09:35:00,68.35,68.5,68.29,68.48,10528.0,61.1438,61.2779,61.0901,61.26,10528.0
2022-02-04 09:40:00,68.44,68.79,68.43,68.68,15106.0,61.2243,61.5374,61.2153,61.439,15106.0
2022-02-04 09:45:00,68.67,68.77,68.56,68.64,11434.0,61.43,61.5195,61.3316,61.4032,11434.0
2022-02-04 09:50:00,68.65,68.72,68.55,68.65,4792.0,61.4121,61.4747,61.3227,61.4121,4792.0
2022-02-04 09:55:00,68.7,68.7,68.41,68.47,12066.0,61.4569,61.4569,61.1974,61.2511,12066.0
2022-02-04 10:00:00,68.42,68.51,68.29,68.35,10060.0,61.2064,61.2869,61.0901,61.1438,10060.0
2022-02-04 10:05:00,68.39,68.42,68.25,68.25,18384.0,61.1795,61.2064,61.0543,61.0543,18384.0
2022-02-04 10:10:00,68.24,68.34,68.24,68.3,7294.0,61.0453,61.1348,61.0453,61.099,7294.0
2022-02-04 10:15:00,68.32,68.38,68.14,68.16,15456.0,61.1169,61.1706,60.9559,60.9738,15456.0
2022-02-04 10:20:00,68.16,68.19,68.07,68.19,16694.0,60.9738,61.0006,60.8933,61.0006,16694.0
2022-02-04 10:25:00,68.24,68.26,67.98,67.99,15192.0,61.0453,61.0632,60.8128,60.8217,15192.0
2022-02-04 10:30:00,67.97,68.2,67.97,68.14,9402.0,60.8038,61.0096,60.8038,60.9559,9402.0
2022-02-04 10:35:00,68.06,68.06,67.83,67.9,28060.0,60.8843,60.8843,60.6786,60.7412,28060.0
2022-02-04 10:40:00,67.89,68.05,67.89,67.96,10008.0,60.7323,60.8754,60.7323,60.7949,10008.0
2022-02-04 10:45:00,67.95,67.97,67.86,67.95,12106.0,60.7859,60.8038,60.7054,60.7859,12106.0
2022-02-04 10:50:00,68.04,68.11,68.02,68.04,5908.0,60.8664,60.9291,60.8485,60.8664,5908.0
2022-02-04 10:55:00,68.09,68.11,67.97,68.08,12680.0,60.9112,60.9291,60.8038,60.9022,12680.0
2022-02-04 11:00:00,68.05,68.13,67.96,67.98,13718.0,60.8754,60.9469,60.7949,60.8128,13718.0
2022-02-04 11:05:00,67.95,68.0,67.94,67.97,8682.0,60.7859,60.8307,60.777,60.8038,8682.0
2022-02-04 11:10:00,67.97,68.2,67.97,68.2,4944.0,60.8038,61.0096,60.8038,61.0096,4944.0
2022-02-04 11:15:00,68.13,68.26,68.13,68.2,13154.0,60.9469,61.0632,60.9469,61.0096,13154.0
2022-02-04 11:20:00,68.21,68.33,68.21,68.25,9958.0,61.0185,61.1259,61.0185,61.0543,9958.0
2022-02-04 11:25:00,68.25,68.29,68.21,68.23,3034.0,61.0543,61.0901,61.0185,61.0364,3034.0
2022-02-04 11:30:00,68.23,68.36,68.2,68.32,8744.0,61.0364,61.1527,61.0096,61.1169,8744.0
2022-02-04 11:35:00,68.35,68.4,68.33,68.33,7810.0,61.1438,61.1885,61.1259,61.1259,7810.0
2022-02-04 11:40:00,68.33,68.5,68.33,68.47,11432.0,61.1259,61.2779,61.1259,61.2511,11432.0
2022-02-04 11:45:00,68.5,68.51,68.39,68.39,10432.0,61.2779,61.2869,61.1795,61.1795,10432.0
2022-02-04 11:50:00,68.39,68.49,68.35,68.47,4928.0,61.1795,61.269,61.1438,61.2511,4928.0
2022-02-04 11:55:00,68.48,68.51,68.45,68.45,4960.0,61.26,61.2869,61.2332,61.2332,4960.0
2022-02-04 12:00:00,68.46,68.5,68.44,68.47,4356.0,61.2422,61.2779,61.2243,61.2511,4356.0
2022-02-04 12:05:00,68.47,68.51,68.43,68.46,9638.0,61.2511,61.2869,61.2153,61.2422,9638.0
2022-02-04 12:10:00,68.43,68.43,68.39,68.41,5174.0,61.2153,61.2153,61.1795,61.1974,5174.0
2022-02-04 12:15:00,68.42,68.48,68.41,68.47,5626.0,61.2064,61.26,61.1974,61.2511,5626.0
2022-02-04 12:20:00,68.46,68.47,68.31,68.31,23174.0,61.2422,61.2511,61.108,61.108,23174.0
2022-02-04 12:25:00,68.28,68.29,68.17,68.22,27300.0,61.0811,61.0901,60.9827,61.0275,27300.0
2022-02-04 12:30:00,68.26,68.31,68.22,68.26,8354.0,61.0632,61.108,61.0275,61.0632,8354.0
2022-02-04 12:35:00,68.26,68.44,68.26,68.44,9046.0,61.0632,61.2243,61.0632,61.2243,9046.0
2022-02-04 12:40:00,68.44,68.5,68.44,68.45,8574.0,61.2243,61.2779,61.2243,61.2332,8574.0
2022-02-04 12:45:00,68.48,68.48,68.41,68.42,7642.0,61.26,61.26,61.1974,61.2064,7642.0
2022-02-04 12:50:00,68.42,68.47,68.42,68.46,3458.0,61.2064,61.2511,61.2064,61.2422,3458.0
2022-02-04 12:55:00,68.46,68.53,68.44,68.49,8364.0,61.2422,61.3048,61.2243,61.269,8364.0
2022-02-04 13:00:00,68.54,68.67,68.52,68.67,10138.0,61.3137,61.43,61.2958,61.43,10138.0
2022-02-04 13:05:00,68.64,68.71,68.58,68.71,23500.0,61.4032,61.4658,61.3495,61.4658,23500.0
2022-02-04 13:10:00,68.73,68.73,68.61,68.64,6200.0,61.4837,61.4837,61.3763,61.4032,6200.0
2022-02-04 13:15:00,68.64,68.65,68.58,68.6,9168.0,61.4032,61.4121,61.3495,61.3674,9168.0
2022-02-04 13:20:00,68.63,68.7,68.62,68.65,11442.0,61.3942,61.4569,61.3853,61.4121,11442.0
2022-02-04 13:25:00,68.62,68.66,68.53,68.53,5136.0,61.3853,61.4211,61.3048,61.3048,5136.0
2022-02-04 13:30:00,68.55,68.55,68.49,68.49,8060.0,61.3227,61.3227,61.269,61.269,8060.0
2022-02-04 13:35:00,68.5,68.53,68.5,68.53,5314.0,61.2779,61.3048,61.2779,61.3048,5314.0
2022-02-04 13:40:00,68.55,68.64,68.53,68.59,9044.0,61.3227,61.4032,61.3048,61.3584,9044.0
2022-02-04 13:45:00,68.52,68.61,68.52,68.6,10646.0,61.2958,61.3763,61.2958,61.3674,10646.0
2022-02-04 13:50:00,68.61,68.62,68.48,68.48,12846.0,61.3763,61.3853,61.26,61.26,12846.0
2022-02-04 13:55:00,68.48,68.55,68.44,68.48,8748.0,61.26,61.3227,61.2243,61.26,8748.0
2022-02-04 14:00:00,68.49,68.57,68.48,68.52,5990.0,61.269,61.3406,61.26,61.2958,5990.0
2022-02-04 14:05:00,68.49,68.55,68.48,68.52,6884.0,61.269,61.3227,61.26,61.2958,6884.0
2022-02-04 14:10:00,68.5,68.55,68.47,68.55,9220.0,61.2779,61.3227,61.2511,61.3227,9220.0
2022-02-04 14:15:00,68.57,68.59,68.55,68.57,6558.0,61.3406,61.3584,61.3227,61.3406,6558.0
2022-02-04 14:20:00,68.57,68.6,68.54,68.58,9618.0,61.3406,61.3674,61.3137,61.3495,9618.0
2022-02-04 14:25:00,68.57,68.63,68.57,68.61,7134.0,61.3406,61.3942,61.3406,61.3763,7134.0
2022-02-04 14:30:00,68.6,68.6,68.52,68.53,12454.0,61.3674,61.3674,61.2958,61.3048,12454.0
2022-02-04 14:35:00,68.54,68.61,68.52,68.58,16210.0,61.3137,61.3763,61.2958,61.3495,16210.0
2022-02-04 14:40:00,68.61,68.69,68.56,68.56,8310.0,61.3763,61.4479,61.3316,61.3316,8310.0
2022-02-04 14:45:00,68.54,68.64,68.54,68.61,8336.0,61.3137,61.4032,61.3137,61.3763,8336.0
2022-02-04 14:50:00,68.59,68.67,68.59,68.64,8712.0,61.3584,61.43,61.3584,61.4032,8712.0
2022-02-04 14:55:00,68.64,68.7,68.6,68.67,12848.0,61.4032,61.4569,61.3674,61.43,12848.0
2022-02-04 15:00:00,68.66,68.7,68.62,68.7,12572.0,61.4211,61.4569,61.3853,61.4569,12572.0
2022-02-04 15:05:00,68.69,68.81,68.67,68.81,20186.0,61.4479,61.5553,61.43,61.5553,20186.0
2022-02-04 15:10:00,68.82,68.93,68.8,68.91,15702.0,61.5642,61.6626,61.5463,61.6447,15702.0
2022-02-04 15:15:00,68.91,68.92,68.78,68.78,17514.0,61.6447,61.6537,61.5284,61.5284,17514.0
2022-02-04 15:20:00,68.77,68.77,68.7,68.73,28442.0,61.5195,61.5195,61.4569,61.4837,28442.0
2022-02-04 15:25:00,68.75,68.75,68.67,68.69,22958.0,61.5016,61.5016,61.43,61.4479,22958.0
2022-02-04 15:30:00,68.71,68.73,68.61,68.72,32074.0,61.4658,61.4837,61.3763,61.4747,32074.0
2022-02-04 15:35:00,68.72,68.78,68.57,68.58,58244.0,61.4747,61.5284,61.3406,61.3495,58244.0
2022-02-04 15:40:00,68.58,68.58,68.48,68.5,43266.0,61.3495,61.3495,61.26,61.2779,43266.0
2022-02-04 15:45:00,68.5,68.52,68.39,68.47,46596.0,61.2779,61.2958,61.1795,61.2511,46596.0
2022-02-04 15:50:00,68.5,68.54,68.33,68.34,53292.0,61.2779,61.3137,61.1259,61.1348,53292.0
2022-02-04 15:55:00,68.33,68.36,68.13,68.14,168040.0,61.1259,61.1527,60.9469,60.9559,168040.0
2022-02-07 09:30:00,68.17,68.39,68.03,68.14,33288.0,60.9827,61.1795,60.8575,60.9559,33288.0
2022-02-07 09:35:00,68.06,68.32,68.06,68.3,18364.0,60.8843,61.1169,60.8843,61.099,18364.0
2022-02-07 09:40:00,68.28,68.42,68.23,68.28,18948.0,61.0811,61.2064,61.0364,61.0811,18948.0
2022-02-07 09:45:00,68.29,68.33,68.21,68.25,3848.0,61.0901,61.1259,61.0185,61.0543,3848.0
2022-02-07 09:50:00,68.24,68.33,68.17,68.31,16688.0,61.0453,61.1259,60.9827,61.108,16688.0
2022-02-07 09:55:00,68.38,68.38,68.19,68.27,7500.0,61.1706,61.1706,61.0006,61.0722,7500.0
2022-02-07 10:00:00,68.27,68.48,68.26,68.39,13870.0,61.0722,61.26,61.0632,61.1795,13870.0
2022-02-07 10:05:00,68.42,68.58,68.38,68.39,13272.0,61.2064,61.3495,61.1706,61.1795,13272.0
2022-02-07 10:10:00,68.42,68.46,68.33,68.46,6228.0,61.2064,61.2422,61.1259,61.2422,6228.0
2022-02-07 10:15:00,68.57,68.58,68.51,68.51,6174.0,61.3406,61.3495,61.2869,61.2869,6174.0
2022-02-07 10:20:00,68.52,68.57,68.49,68.56,4954.0,61.2958,61.3406,61.269,61.3316,4954.0
2022-02-07 10:25:00,68.58,68.63,68.55,68.6,6276.0,61.3495,61.3942,61.3227,61.3674,6276.0
2022-02-07 10:30:00,68.58,68.65,68.58,68.61,3328.0,61.3495,61.4121,61.3495,61.3763,3328.0
2022-02-07 10:35:00,68.63,68.66,68.61,68.63,4046.0,61.3942,61.4211,61.3763,61.3942,4046.0
2022-02-07 10:40:00,68.63,68.63,68.42,68.42,8370.0,61.3942,61.3942,61.2064,61.2064,8370.0
2022-02-07 10:45:00,68.48,68.56,68.47,68.51,6672.0,61.26,61.3316,61.2511,61.2869,6672.0
2022-02-07 10:50:00,68.5,68.52,68.38,68.41,8872.0,61.2779,61.2958,61.1706,61.1974,8872.0
2022-02-07 10:55:00,68.43,68.5,68.3,68.3,8296.0,61.2153,61.2779,61.099,61.099,8296.0
2022-02-07 11:00:00,68.32,68.35,68.26,68.33,11452.0,61.1169,61.1438,61.0632,61.1259,11452.0
2022-02-07 11:05:00,68.31,68.34,68.25,68.34,4346.0,61.108,61.1348,61.0543,61.1348,4346.0
2022-02-07 11:10:00,68.3,68.41,68.3,68.41,4072.0,61.099,61.1974,61.099,61.1974,4072.0
2022-02-07 11:15:00,68.42,68.56,68.42,68.56,19432.0,61.2064,61.3316,61.2064,61.3316,19432.0
2022-02-07 11:20:00,68.54,68.6,68.53,68.57,10498.0,61.3137,61.3674,61.3048,61.3406,10498.0
2022-02-07 11:25:00,68.54,68.61,68.51,68.53,4888.0,61.3137,61.3763,61.2869,61.3048,4888.0
2022-02-07 11:30:00,68.54,68.57,68.43,68.47,10086.0,61.3137,61.3406,61.2153,61.2511,10086.0
2022-02-07 11:35:00,68.45,68.52,68.44,68.45,7882.0,61.2332,61.2958,61.2243,61.2332,7882.0
2022-02-07 11:40:00,68.47,68.53,68.45,68.5,11534.0,61.2511,61.3048,61.2332,61.2779,11534.0
2022-02-07 11:45:00,68.54,68.57,68.53,68.57,2560.0,61.3137,61.3406,61.3048,61.3406,2560.0
2022-02-07 11:50:00,68.58,68.61,68.55,68.59,3218.0,61.3495,61.3763,61.3227,61.3584,3218.0
2022-02-07 11:55:00,68.57,68.64,68.57,68.62,5542.0,61.3406,61.4032,61.3406,61.3853,5542.0
2022-02-07 12:00:00,68.6,68.61,68.39,68.39,7580.0,61.3674,61.3763,61.1795,61.1795,7580.0
2022-02-07 12:05:00,68.39,68.46,68.37,68.44,6734.0,61.1795,61.2422,61.1616,61.2243,6734.0
2022-02-07 12:10:00,68.43,68.51,68.43,68.48,1500.0,61.2153,61.2869,61.2153,61.26,1500.0
2022-02-07 12:15:00,68.48,68.56,68.45,68.5,7010.0,61.26,61.3316,61.2332,61.2779,7010.0
2022-02-07 12:20:00,68.5,68.61,68.5,68.56,11010.0,61.2779,61.3763,61.2779,61.3316,11010.0
2022-02-07 12:25:00,68.55,68.6,68.53,68.6,9312.0,61.3227,61.3674,61.3048,61.3674,9312.0
2022-02-07 12:30:00,68.6,68.67,68.59,68.63,9720.0,61.3674,61.43,61.3584,61.3942,9720.0
2022-02-07 12:35:00,68.67,68.72,68.64,68.7,5364.0,61.43,61.4747,61.4032,61.4569,5364.0
2022-02-07 12:40:00,68.67,68.7,68.64,68.68,10924.0,61.43,61.4569,61.4032,61.439,10924.0
2022-02-07 12:45:00,68.66,68.8,68.66,68.69,18486.0,61.4211,61.5463,61.4211,61.4479,18486.0
2022-02-07 12:50:00,68.7,68.74,68.67,68.72,6776.0,61.4569,61.4926,61.43,61.4747,6776.0
2022-02-07 12:55:00,68.67,68.69,68.64,68.68,5930.0,61.43,61.4479,61.4032,61.439,5930.0
2022-02-07 13:00:00,68.66,68.71,68.64,68.7,8798.0,61.4211,61.4658,61.4032,61.4569,8798.0
2022-02-07 13:05:00,68.7,68.72,68.67,68.7,6200.0,61.4569,61.4747,61.43,61.4569,6200.0
2022-02-07 13:10:00,68.69,68.69,68.63,68.67,6444.0,61.4479,61.4479,61.3942,61.43,6444.0
2022-02-07 13:15:00,68.63,68.66,68.54,68.55,3448.0,61.3942,61.4211,61.3137,61.3227,3448.0
2022-02-07 13:20:00,68.53,68.61,68.5,68.61,7398.0,61.3048,61.3763,61.2779,61.3763,7398.0
2022-02-07 13:25:00,68.57,68.67,68.57,68.61,6986.0,61.3406,61.43,61.3406,61.3763,6986.0
2022-02-07 13:30:00,68.62,68.69,68.62,68.64,10306.0,61.3853,61.4479,61.3853,61.4032,10306.0
2022-02-07 13:35:00,68.64,68.66,68.56,68.64,9394.0,61.4032,61.4211,61.3316,61.4032,9394.0
2022-02-07 13:40:00,68.61,68.72,68.6,68.69,9146.0,61.3763,61.4747,61.3674,61.4479,9146.0
2022-02-07 13:45:00,68.7,68.71,68.64,68.67,5528.0,61.4569,61.4658,61.4032,61.43,5528.0
2022-02-07 13:50:00,68.67,68.71,68.66,68.7,6236.0,61.43,61.4658,61.4211,61.4569,6236.0
2022-02-07 13:55:00,68.69,68.73,68.67,68.69,7280.0,61.4479,61.4837,61.43,61.4479,7280.0
2022-02-07 14:00:00,68.68,68.68,68.59,68.6,7854.0,61.439,61.439,61.3584,61.3674,7854.0
2022-02-07 14:05:00,68.63,68.7,68.62,68.65,3646.0,61.3942,61.4569,61.3853,61.4121,3646.0
2022-02-07 14:10:00,68.65,68.79,68.65,68.76,17298.0,61.4121,61.5374,61.4121,61.5105,17298.0
2022-02-07 14:15:00,68.76,68.86,68.74,68.75,11936.0,61.5105,61.6,61.4926,61.5016,11936.0
2022-02-07 14:20:00,68.72,68.76,68.7,68.73,4492.0,61.4747,61.5105,61.4569,61.4837,4492.0
2022-02-07 14:25:00,68.75,68.78,68.7,68.76,10002.0,61.5016,61.5284,61.4569,61.5105,10002.0
2022-02-07 14:30:00,68.74,68.78,68.71,68.75,19978.0,61.4926,61.5284,61.4658,61.5016,19978.0
2022-02-07 14:35:00,68.74,68.8,68.74,68.74,13518.0,61.4926,61.5463,61.4926,61.4926,13518.0
2022-02-07 14:40:00,68.75,68.77,68.73,68.77,7840.0,61.5016,61.5195,61.4837,61.5195,7840.0
2022-02-07 14:45:00,68.76,68.78,68.68,68.69,10618.0,61.5105,61.5284,61.439,61.4479,10618.0
2022-02-07 14:50:00,68.71,68.76,68.71,68.75,5550.0,61.4658,61.5105,61.4658,61.5016,5550.0
2022-02-07 14:55:00,68.75,68.8,68.74,68.75,14324.0,61.5016,61.5463,61.4926,61.5016,14324.0
2022-02-07 15:00:00,68.74,68.74,68.61,68.71,12800.0,61.4926,61.4926,61.3763,61.4658,12800.0
2022-02-07 15:05:00,68.7,68.71,68.64,68.67,6206.0,61.4569,61.4658,61.4032,61.43,6206.0
2022-02-07 15:10:00,68.66,68.72,68.66,68.72,7844.0,61.4211,61.4747,61.4211,61.4747,7844.0
2022-02-07 15:15:00,68.71,68.8,68.7,68.71,26960.0,61.4658,61.5463,61.4569,61.4658,26960.0
2022-02-07 15:20:00,68.7,68.7,68.63,68.63,6840.0,61.4569,61.4569,61.3942,61.3942,6840.0
2022-02-07 15:25:00,68.66,68.69,68.56,68.6,14332.0,61.4211,61.4479,61.3316,61.3674,14332.0
2022-02-07 15:30:00,68.57,68.62,68.54,68.55,14042.0,61.3406,61.3853,61.3137,61.3227,14042.0
2022-02-07 15:35:00,68.57,68.61,68.49,68.52,12272.0,61.3406,61.3763,61.269,61.2958,12272.0
2022-02-07 15:40:00,68.48,68.51,68.45,68.45,10038.0,61.26,61.2869,61.2332,61.2332,10038.0
2022-02-07 15:45:00,68.45,68.45,68.36,68.42,48786.0,61.2332,61.2332,61.1527,61.2064,48786.0
2022-02-07 15:50:00,68.42,68.56,68.39,68.42,66980.0,61.2064,61.3316,61.1795,61.2064,66980.0
2022-02-07 15:55:00,68.43,68.57,68.36,68.5,158188.0,61.2153,61.3406,61.1527,61.2779,158188.0
2022-02-08 09:30:00,68.9,69.11,68.65,68.86,29544.0,61.6358,61.8236,61.4121,61.6,29544.0
2022-02-08 09:35:00,68.88,68.9,68.72,68.83,6758.0,61.6179,61.6358,61.4747,61.5731,6758.0
2022-02-08 09:40:00,68.9,68.92,68.72,68.88,10972.0,61.6358,61.6537,61.4747,61.6179,10972.0
2022-02-08 09:45:00,68.82,68.91,68.75,68.79,24982.0,61.5642,61.6447,61.5016,61.5374,24982.0
2022-02-08 09:50:00,68.76,68.98,68.74,68.97,15054.0,61.5105,61.7073,61.4926,61.6984,15054.0
2022-02-08 09:55:00,68.94,68.96,68.84,68.87,19514.0,61.6715,61.6894,61.5821,61.6089,19514.0
2022-02-08 10:00:00,68.88,68.94,68.76,68.81,10838.0,61.6179,61.6715,61.5105,61.5553,10838.0
2022-02-08 10:05:00,68.89,69.0,68.89,68.96,9498.0,61.6268,61.7252,61.6268,61.6894,9498.0
2022-02-08 10:10:00,68.95,68.96,68.8,68.82,15784.0,61.6805,61.6894,61.5463,61.5642,15784.0
2022-02-08 10:15:00,68.83,68.83,68.61,68.63,8242.0,61.5731,61.5731,61.3763,61.3942,8242.0
2022-02-08 10:20:00,68.67,68.75,68.63,68.74,13088.0,61.43,61.5016,61.3942,61.4926,13088.0
2022-02-08 10:25:00,68.77,68.82,68.74,68.79,9804.0,61.5195,61.5642,61.4926,61.5374,9804.0
2022-02-08 10:30:00,68.8,68.85,68.77,68.84,6450.0,61.5463,61.591,61.5195,61.5821,6450.0
2022-02-08 10:35:00,68.85,68.88,68.8,68.85,11624.0,61.591,61.6179,61.5463,61.591,11624.0
2022-02-08 10:40:00,68.82,68.83,68.64,68.64,15164.0,61.5642,61.5731,61.4032,61.4032,15164.0
2022-02-08 10:45:00,68.69,68.86,68.69,68.84,14290.0,61.4479,61.6,61.4479,61.5821,14290.0
2022-02-08 10:50:00,68.83,68.88,68.76,68.76,8738.0,61.5731,61.6179,61.5105,61.5105,8738.0
2022-02-08 10:55:00,68.75,68.89,68.74,68.79,18880.0,61.5016,61.6268,61.4926,61.5374,18880.0
2022-02-08 11:00:00,68.8,68.86,68.76,68.86,24348.0,61.5463,61.6,61.5105,61.6,24348.0
2022-02-08 11:05:00,68.86,68.93,68.85,68.85,10144.0,61.6,61.6626,61.591,61.591,10144.0
2022-02-08 11:10:00,68.86,68.88,68.79,68.83,9626.0,61.6,61.6179,61.5374,61.5731,9626.0
2022-02-08 11:15:00,68.84,68.89,68.83,68.84,16064.0,61.5821,61.6268,61.5731,61.5821,16064.0
2022-02-08 11:20:00,68.84,68.87,68.75,68.75,19388.0,61.5821,61.6089,61.5016,61.5016,19388.0
2022-02-08 11:25:00,68.74,68.87,68.74,68.87,3896.0,61.4926,61.6089,61.4926,61.6089,3896.0
2022-02-08 11:30:00,68.87,68.94,68.83,68.89,9912.0,61.6089,61.6715,61.5731,61.6268,9912.0
2022-02-08 11:35:00,68.92,68.94,68.87,68.88,10626.0,61.6537,61.6715,61.6089,61.6179,10626.0
2022-02-08 11:40:00,68.9,68.95,68.88,68.92,16922.0,61.6358,61.6805,61.6179,61.6537,16922.0
2022-02-08 11:45:00,68.98,68.98,68.91,68.97,7340.0,61.7073,61.7073,61.6447,61.6984,7340.0
2022-02-08 11:50:00,68.97,69.11,68.96,69.11,10584.0,61.6984,61.8236,61.6894,61.8236,10584.0
2022-02-08 11:55:00,69.11,69.14,69.02,69.06,7904.0,61.8236,61.8505,61.7431,61.7789,7904.0
2022-02-08 12:00:00,69.06,69.08,69.0,69.04,10346.0,61.7789,61.7968,61.7252,61.761,10346.0
2022-02-08 12:05:00,69.02,69.05,69.0,69.03,2006.0,61.7431,61.7699,61.7252,61.7521,2006.0
2022-02-08 12:10:00,69.06,69.13,69.06,69.11,5740.0,61.7789,61.8415,61.7789,61.8236,5740.0
2022-02-08 12:15:00,69.12,69.13,69.06,69.07,6726.0,61.8326,61.8415,61.7789,61.7878,6726.0
2022-02-08 12:20:00,69.06,69.09,69.03,69.03,17386.0,61.7789,61.8057,61.7521,61.7521,17386.0
2022-02-08 12:25:00,69.03,69.05,68.95,68.99,11872.0,61.7521,61.7699,61.6805,61.7163,11872.0
2022-02-08 12:30:00,69.01,69.01,68.86,68.86,4192.0,61.7342,61.7342,61.6,61.6,4192.0
2022-02-08 12:35:00,68.88,68.94,68.88,68.91,5496.0,61.6179,61.6715,61.6179,61.6447,5496.0
2022-02-08 12:40:00,68.93,68.98,68.92,68.94,10904.0,61.6626,61.7073,61.6537,61.6715,10904.0
2022-02-08 12:45:00,68.97,69.0,68.89,68.95,8266.0,61.6984,61.7252,61.6268,61.6805,8266.0
2022-02-08 12:50:00,68.94,68.97,68.92,68.97,14250.0,61.6715,61.6984,61.6537,61.6984,14250.0
2022-02-08 12:55:00,68.97,69.03,68.97,69.0,11002.0,61.6984,61.7521,61.6984,61.7252,11002.0
2022-02-08 13:00:00,69.02,69.07,69.02,69.04,7322.0,61.7431,61.7878,61.7431,61.761,7322.0
2022-02-08 13:05:00,69.04,69.07,68.96,68.96,13494.0,61.761,61.7878,61.6894,61.6894,13494.0
2022-02-08 13:10:00,68.98,69.0,68.96,68.98,13870.0,61.7073,61.7252,61.6894,61.7073,13870.0
2022-02-08 13:15:00,68.98,69.04,68.96,69.04,8860.0,61.7073,61.761,61.6894,61.761,8860.0
2022-02-08 13:20:00,69.03,69.04,68.96,69.04,10226.0,61.7521,61.761,61.6894,61.761,10226.0
2022-02-08 13:25:00,69.02,69.02,68.97,69.01,10592.0,61.7431,61.7431,61.6984,61.7342,10592.0
2022-02-08 13:30:00,69.02,69.07,69.0,69.05,14358.0,61.7431,61.7878,61.7252,61.7699,14358.0
2022-02-08 13:35:00,69.08,69.12,69.03,69.08,14550.0,61.7968,61.8326,61.7521,61.7968,14550.0
2022-02-08 13:40:00,69.11,69.21,69.11,69.18,8438.0,61.8236,61.9131,61.8236,61.8862,8438.0
2022-02-08 13:45:00,69.19,69.28,69.16,69.26,14890.0,61.8952,61.9757,61.8684,61.9578,14890.0
2022-02-08 13:50:00,69.25,69.27,69.2,69.2,20230.0,61.9489,61.9668,61.9041,61.9041,20230.0
2022-02-08 13:55:00,69.2,69.2,69.14,69.19,12050.0,61.9041,61.9041,61.8505,61.8952,12050.0
2022-02-08 14:00:00,69.19,69.19,69.04,69.08,12550.0,61.8952,61.8952,61.761,61.7968,12550.0
2022-02-08 14:05:00,69.05,69.08,68.99,69.07,8012.0,61.7699,61.7968,61.7163,61.7878,8012.0
2022-02-08 14:10:00,69.08,69.09,69.02,69.03,14816.0,61.7968,61.8057,61.7431,61.7521,14816.0
2022-02-08 14:15:00,69.01,69.02,68.96,68.97,5280.0,61.7342,61.7431,61.6894,61.6984,5280.0
2022-02-08 14:20:00,68.95,68.95,68.83,68.86,18966.0,61.6805,61.6805,61.5731,61.6,18966.0
2022-02-08 14:25:00,68.85,68.89,68.84,68.89,6778.0,61.591,61.6268,61.5821,61.6268,6778.0
2022-02-08 14:30:00,68.91,68.94,68.87,68.94,13544.0,61.6447,61.6715,61.6089,61.6715,13544.0
2022-02-08 14:35:00,68.92,68.92,68.83,68.84,15798.0,61.6537,61.6537,61.5731,61.5821,15798.0
2022-02-08 14:40:00,68.83,68.83,68.8,68.82,11040.0,61.5731,61.5731,61.5463,61.5642,11040.0
2022-02-08 14:45:00,68.81,68.82,68.73,68.75,10376.0,61.5553,61.5642,61.4837,61.5016,10376.0
2022-02-08 14:50:00,68.75,68.79,68.71,68.71,13116.0,61.5016,61.5374,61.4658,61.4658,13116.0
2022-02-08 14:55:00,68.71,68.74,68.67,68.69,17742.0,61.4658,61.4926,61.43,61.4479,17742.0
2022-02-08 15:00:00,68.68,68.73,68.61,68.71,17582.0,61.439,61.4837,61.3763,61.4658,17582.0
2022-02-08 15:05:00,68.73,68.78,68.7,68.75,13226.0,61.4837,61.5284,61.4569,61.5016,13226.0
2022-02-08 15:10:00,68.73,68.99,68.73,68.96,22696.0,61.4837,61.7163,61.4837,61.6894,22696.0
2022-02-08 15:15:00,68.94,68.99,68.92,68.95,12116.0,61.6715,61.7163,61.6537,61.6805,12116.0
2022-02-08 15:20:00,68.94,68.95,68.89,68.91,10866.0,61.6715,61.6805,61.6268,61.6447,10866.0
2022-02-08 15:25:00,68.88,68.93,68.86,68.9,20500.0,61.6179,61.6626,61.6,61.6358,20500.0
2022-02-08 15:30:00,68.92,68.99,68.9,68.98,16550.0,61.6537,61.7163,61.6358,61.7073,16550.0
2022-02-08 15:35:00,68.96,68.96,68.79,68.85,19580.0,61.6894,61.6894,61.5374,61.591,19580.0
2022-02-08 15:40:00,68.84,68.92,68.82,68.86,31018.0,61.5821,61.6537,61.5642,61.6,31018.0
2022-02-08 15:45:00,68.84,68.86,68.77,68.82,49640.0,61.5821,61.6,61.5195,61.5642,49640.0
2022-02-08 15:50:00,68.83,68.99,68.83,68.97,54306.0,61.5731,61.7163,61.5731,61.6984,54306.0
2022-02-08 15:55:00,68.99,69.05,68.85,68.95,132120.0,61.7163,61.7699,61.591,61.6805,132120.0
2022-02-09 09:30:00,69.35,69.5,69.11,69.14,44082.0,62.0383,62.1725,61.8236,61.8505,44082.0
2022-02-09 09:35:00,69.2,69.33,69.05,69.24,12114.0,61.9041,62.0204,61.7699,61.9399,12114.0
2022-02-09 09:40:00,69.21,69.25,69.07,69.1,8600.0,61.9131,61.9489,61.7878,61.8147,8600.0
2022-02-09 09:45:00,69.09,69.27,69.03,69.24,34366.0,61.8057,61.9668,61.7521,61.9399,34366.0
2022-02-09 09:50:00,69.24,69.32,69.14,69.16,53884.0,61.9399,62.0115,61.8505,61.8684,53884.0
2022-02-09 09:55:00,69.11,69.14,68.91,68.91,16602.0,61.8236,61.8505,61.6447,61.6447,16602.0
2022-02-09 10:00:00,68.96,69.0,68.79,68.83,21216.0,61.6894,61.7252,61.5374,61.5731,21216.0
2022-02-09 10:05:00,68.81,68.87,68.73,68.77,23700.0,61.5553,61.6089,61.4837,61.5195,23700.0
2022-02-09 10:10:00,68.79,68.96,68.77,68.91,15766.0,61.5374,61.6894,61.5195,61.6447,15766.0
2022-02-09 10:15:00,68.93,69.02,68.92,68.96,15304.0,61.6626,61.7431,61.6537,61.6894,15304.0
2022-02-09 10:20:00,68.92,68.95,68.69,68.7,8158.0,61.6537,61.6805,61.4479,61.4569,8158.0
2022-02-09 10:25:00,68.72,68.89,68.71,68.8,10862.0,61.4747,61.6268,61.4658,61.5463,10862.0
2022-02-09 10:30:00,68.78,68.83,68.74,68.81,6840.0,61.5284,61.5731,61.4926,61.5553,6840.0
2022-02-09 10:35:00,68.76,68.83,68.64,68.65,20250.0,61.5105,61.5731,61.4032,61.4121,20250.0
2022-02-09 10:40:00,68.65,68.79,68.58,68.78,105686.0,61.4121,61.5374,61.3495,61.5284,105686.0
2022-02-09 10:45:00,68.78,68.84,68.75,68.8,9560.0,61.5284,61.5821,61.5016,61.5463,9560.0
2022-02-09 10:50:00,68.8,68.81,68.77,68.79,8854.0,61.5463,61.5553,61.5195,61.5374,8854.0
2022-02-09 10:55:00,68.8,68.8,68.57,68.64,18552.0,61.5463,61.5463,61.3406,61.4032,18552.0
2022-02-09 11:00:00,68.57,68.57,68.49,68.49,5414.0,61.3406,61.3406,61.269,61.269,5414.0
2022-02-09 11:05:00,68.47,68.5,68.42,68.44,7264.0,61.2511,61.2779,61.2064,61.2243,7264.0
2022-02-09 11:10:00,68.43,68.46,68.38,68.43,8348.0,61.2153,61.2422,61.1706,61.2153,8348.0
2022-02-09 11:15:00,68.42,68.45,68.4,68.43,4586.0,61.2064,61.2332,61.1885,61.2153,4586.0
2022-02-09 11:20:00,68.45,68.58,68.43,68.56,10646.0,61.2332,61.3495,61.2153,61.3316,10646.0
2022-02-09 11:25:00,68.58,68.66,68.58,68.66,4958.0,61.3495,61.4211,61.3495,61.4211,4958.0
2022-02-09 11:30:00,68.66,68.69,68.6,68.61,14894.0,61.4211,61.4479,61.3674,61.3763,14894.0
2022-02-09 11:35:00,68.61,68.61,68.51,68.54,11560.0,61.3763,61.3763,61.2869,61.3137,11560.0
2022-02-09 11:40:00,68.56,68.58,68.51,68.58,5948.0,61.3316,61.3495,61.2869,61.3495,5948.0
2022-02-09 11:45:00,68.57,68.63,68.55,68.63,3460.0,61.3406,61.3942,61.3227,61.3942,3460.0
2022-02-09 11:50:00,68.66,68.77,68.66,68.74,16174.0,61.4211,61.5195,61.4211,61.4926,16174.0
2022-02-09 11:55:00,68.77,68.82,68.76,68.81,10060.0,61.5195,61.5642,61.5105,61.5553,10060.0
2022-02-09 12:00:00,68.8,68.85,68.78,68.82,9774.0,61.5463,61.591,61.5284,61.5642,9774.0
2022-02-09 12:05:00,68.8,68.85,68.79,68.83,4284.0,61.5463,61.591,61.5374,61.5731,4284.0
2022-02-09 12:10:00,68.82,68.82,68.75,68.76,8330.0,61.5642,61.5642,61.5016,61.5105,8330.0
2022-02-09 12:15:00,68.76,68.78,68.75,68.75,2902.0,61.5105,61.5284,61.5016,61.5016,2902.0
2022-02-09 12:20:00,68.74,68.78,68.71,68.71,12042.0,61.4926,61.5284,61.4658,61.4658,12042.0
2022-02-09 12:25:00,68.72,68.72,68.67,68.7,4218.0,61.4747,61.4747,61.43,61.4569,4218.0
2022-02-09 12:30:00,68.71,68.74,68.67,68.69,6318.0,61.4658,61.4926,61.43,61.4479,6318.0
2022-02-09 12:35:00,68.7,68.72,68.69,68.7,3182.0,61.4569,61.4747,61.4479,61.4569,3182.0
2022-02-09 12:40:00,68.7,68.7,68.6,68.6,3800.0,61.4569,61.4569,61.3674,61.3674,3800.0
2022-02-09 12:45:00,68.61,68.67,68.61,68.67,9484.0,61.3763,61.43,61.3763,61.43,9484.0
2022-02-09 12:50:00,68.71,68.81,68.67,68.78,6388.0,61.4658,61.5553,61.43,61.5284,6388.0
2022-02-09 12:55:00,68.82,68.88,68.82,68.82,5826.0,61.5642,61.6179,61.5642,61.5642,5826.0
2022-02-09 13:00:00,68.83,68.84,68.8,68.8,4168.0,61.5731,61.5821,61.5463,61.5463,4168.0
2022-02-09 13:05:00,68.8,68.81,68.76,68.76,7042.0,61.5463,61.5553,61.5105,61.5105,7042.0
2022-02-09 13:10:00,68.8,68.8,68.77,68.79,2684.0,61.5463,61.5463,61.5195,61.5374,2684.0
2022-02-09 13:15:00,68.8,68.9,68.8,68.9,3270.0,61.5463,61.6358,61.5463,61.6358,3270.0
2022-02-09 13:20:00,68.86,68.89,68.82,68.84,6338.0,61.6,61.6268,61.5642,61.5821,6338.0
2022-02-09 13:25:00,68.82,68.85,68.8,68.84,7718.0,61.5642,61.591,61.5463,61.5821,7718.0
2022-02-09 13:30:00,68.83,68.86,68.83,68.85,5440.0,61.5731,61.6,61.5731,61.591,5440.0
2022-02-09 13:35:00,68.86,68.86,68.81,68.84,6938.0,61.6,61.6,61.5553,61.5821,6938.0
2022-02-09 13:40:00,68.85,68.89,68.83,68.89,2136.0,61.591,61.6268,61.5731,61.6268,2136.0
2022-02-09 13:45:00,68.86,68.86,68.8,68.83,14858.0,61.6,61.6,61.5463,61.5731,14858.0
2022-02-09 13:50:00,68.82,68.83,68.79,68.8,5630.0,61.5642,61.5731,61.5374,61.5463,5630.0
2022-02-09 13:55:00,68.8,68.82,68.8,68.82,4072.0,61.5463,61.5642,61.5463,61.5642,4072.0
2022-02-09 14:00:00,68.8,68.8,68.69,68.7,4462.0,61.5463,61.5463,61.4479,61.4569,4462.0
2022-02-09 14:05:00,68.68,68.82,68.68,68.82,9614.0,61.439,61.5642,61.439,61.5642,9614.0
2022-02-09 14:10:00,68.8,68.83,68.78,68.83,2924.0,61.5463,61.5731,61.5284,61.5731,2924.0
2022-02-09 14:15:00,68.86,68.92,68.83,68.92,9006.0,61.6,61.6537,61.5731,61.6537,9006.0
2022-02-09 14:20:00,68.9,68.92,68.87,68.92,5560.0,61.6358,61.6537,61.6089,61.6537,5560.0
2022-02-09 14:25:00,68.94,68.97,68.93,68.96,8374.0,61.6715,61.6984,61.6626,61.6894,8374.0
2022-02-09 14:30:00,68.96,68.97,68.91,68.94,3840.0,61.6894,61.6984,61.6447,61.6715,3840.0
2022-02-09 14:35:00,68.91,68.94,68.88,68.93,2918.0,61.6447,61.6715,61.6179,61.6626,2918.0
2022-02-09 14:40:00,68.91,68.94,68.83,68.83,6192.0,61.6447,61.6715,61.5731,61.5731,6192.0
2022-02-09 14:45:00,68.82,68.86,68.82,68.85,1974.0,61.5642,61.6,61.5642,61.591,1974.0
2022-02-09 14:50:00,68.82,68.83,68.76,68.79,9186.0,61.5642,61.5731,61.5105,61.5374,9186.0
2022-02-09 14:55:00,68.81,68.83,68.79,68.79,2214.0,61.5553,61.5731,61.5374,61.5374,2214.0
2022-02-09 15:00:00,68.81,68.81,68.69,68.76,11248.0,61.5553,61.5553,61.4479,61.5105,11248.0
2022-02-09 15:05:00,68.74,68.74,68.64,68.64,5836.0,61.4926,61.4926,61.4032,61.4032,5836.0
2022-02-09 15:10:00,68.65,68.69,68.63,68.69,4130.0,61.4121,61.4479,61.3942,61.4479,4130.0
2022-02-09 15:15:00,68.68,68.74,68.64,68.73,12604.0,61.439,61.4926,61.4032,61.4837,12604.0
2022-02-09 15:20:00,68.73,68.75,68.63,68.66,12846.0,61.4837,61.5016,61.3942,61.4211,12846.0
2022-02-09 15:25:00,68.67,68.71,68.58,68.6,25324.0,61.43,61.4658,61.3495,61.3674,25324.0
2022-02-09 15:30:00,68.6,68.67,68.57,68.63,21020.0,61.3674,61.43,61.3406,61.3942,21020.0
2022-02-09 15:35:00,68.65,68.71,68.65,68.68,27304.0,61.4121,61.4658,61.4121,61.439,27304.0
2022-02-09 15:40:00,68.7,68.73,68.63,68.64,23936.0,61.4569,61.4837,61.3942,61.4032,23936.0
2022-02-09 15:45:00,68.66,68.67,68.55,68.67,43042.0,61.4211,61.43,61.3227,61.43,43042.0
2022-02-09 15:50:00,68.72,68.78,68.64,68.67,64582.0,61.4747,61.5284,61.4032,61.43,64582.0
2022-02-09 15:55:00,68.67,68.89,68.66,68.87,186056.0,61.43,61.6268,61.4211,61.6089,186056.0
2022-02-10 09:30:00,68.45,68.61,68.25,68.25,51770.0,61.2332,61.3763,61.0543,61.0543,51770.0
2022-02-10 09:35:00,68.34,68.67,68.34,68.67,5384.0,61.1348,61.43,61.1348,61.43,5384.0
2022-02-10 09:40:00,68.63,68.93,68.63,68.76,19132.0,61.3942,61.6626,61.3942,61.5105,19132.0
2022-02-10 09:45:00,68.71,68.81,68.66,68.67,4116.0,61.4658,61.5553,61.4211,61.43,4116.0
2022-02-10 09:50:00,68.79,68.88,68.69,68.71,7040.0,61.5374,61.6179,61.4479,61.4658,7040.0
2022-02-10 09:55:00,68.75,68.85,68.67,68.73,13678.0,61.5016,61.591,61.43,61.4837,13678.0
2022-02-10 10:00:00,68.7,68.89,68.7,68.89,6518.0,61.4569,61.6268,61.4569,61.6268,6518.0
2022-02-10 10:05:00,68.98,68.98,68.88,68.97,8124.0,61.7073,61.7073,61.6179,61.6984,8124.0
2022-02-10 10:10:00,68.98,69.09,68.89,68.97,21584.0,61.7073,61.8057,61.6268,61.6984,21584.0
2022-02-10 10:15:00,68.94,68.94,68.78,68.82,14036.0,61.6715,61.6715,61.5284,61.5642,14036.0
2022-02-10 10:20:00,68.85,68.86,68.61,68.73,15240.0,61.591,61.6,61.3763,61.4837,15240.0
2022-02-10 10:25:00,68.69,68.74,68.58,68.6,6832.0,61.4479,61.4926,61.3495,61.3674,6832.0
2022-02-10 10:30:00,68.6,68.6,68.47,68.58,28348.0,61.3674,61.3674,61.2511,61.3495,28348.0
2022-02-10 10:35:00,68.58,68.82,68.58,68.7,12064.0,61.3495,61.5642,61.3495,61.4569,12064.0
2022-02-10 10:40:00,68.69,68.69,68.57,68.58,12706.0,61.4479,61.4479,61.3406,61.3495,12706.0
2022-02-10 10:45:00,68.61,68.68,68.57,68.68,8310.0,61.3763,61.439,61.3406,61.439,8310.0
2022-02-10 10:50:00,68.65,68.66,68.41,68.45,63532.0,61.4121,61.4211,61.1974,61.2332,63532.0
2022-02-10 10:55:00,68.5,68.73,68.48,68.61,15522.0,61.2779,61.4837,61.26,61.3763,15522.0
2022-02-10 11:00:00,68.56,68.76,68.5,68.76,11120.0,61.3316,61.5105,61.2779,61.5105,11120.0
2022-02-10 11:05:00,68.75,68.82,68.74,68.78,5814.0,61.5016,61.5642,61.4926,61.5284,5814.0
2022-02-10 11:10:00,68.74,68.75,68.53,68.54,7014.0,61.4926,61.5016,61.3048,61.3137,7014.0
2022-02-10 11:15:00,68.55,68.61,68.54,68.54,11318.0,61.3227,61.3763,61.3137,61.3137,11318.0
2022-02-10 11:20:00,68.57,68.61,68.57,68.61,2682.0,61.3406,61.3763,61.3406,61.3763,2682.0
2022-02-10 11:25:00,68.58,68.61,68.48,68.48,12730.0,61.3495,61.3763,61.26,61.26,12730.0
2022-02-10 11:30:00,68.51,68.56,68.49,68.53,3356.0,61.2869,61.3316,61.269,61.3048,3356.0
2022-02-10 11:35:00,68.53,68.63,68.53,68.58,5248.0,61.3048,61.3942,61.3048,61.3495,5248.0
2022-02-10 11:40:00,68.6,68.6,68.53,68.56,3826.0,61.3674,61.3674,61.3048,61.3316,3826.0
2022-02-10 11:45:00,68.57,68.67,68.57,68.65,2800.0,61.3406,61.43,61.3406,61.4121,2800.0
2022-02-10 11:50:00,68.66,68.73,68.64,68.72,3916.0,61.4211,61.4837,61.4032,61.4747,3916.0
2022-02-10 11:55:00,68.72,68.72,68.52,68.52,12790.0,61.4747,61.4747,61.2958,61.2958,12790.0
2022-02-10 12:00:00,68.51,68.57,68.49,68.51,4636.0,61.2869,61.3406,61.269,61.2869,4636.0
2022-02-10 12:05:00,68.5,68.61,68.5,68.61,8750.0,61.2779,61.3763,61.2779,61.3763,8750.0
2022-02-10 12:10:00,68.62,68.64,68.58,68.59,7488.0,61.3853,61.4032,61.3495,61.3584,7488.0
2022-02-10 12:15:00,68.58,68.59,68.49,68.52,7302.0,61.3495,61.3584,61.269,61.2958,7302.0
2022-02-10 12:20:00,68.52,68.52,68.39,68.39,9274.0,61.2958,61.2958,61.1795,61.1795,9274.0
2022-02-10 12:25:00,68.39,68.39,68.28,68.36,2990.0,61.1795,61.1795,61.0811,61.1527,2990.0
2022-02-10 12:30:00,68.33,68.38,68.3,68.31,7716.0,61.1259,61.1706,61.099,61.108,7716.0
2022-02-10 12:35:00,68.31,68.33,68.28,68.33,2308.0,61.108,61.1259,61.0811,61.1259,2308.0
2022-02-10 12:40:00,68.33,68.33,68.28,68.33,8062.0,61.1259,61.1259,61.0811,61.1259,8062.0
2022-02-10 12:45:00,68.33,68.33,68.01,68.15,9842.0,61.1259,61.1259,60.8396,60.9648,9842.0
2022-02-10 12:50:00,68.16,68.16,68.05,68.11,5580.0,60.9738,60.9738,60.8754,60.9291,5580.0
2022-02-10 12:55:00,68.03,68.07,68.01,68.05,5436.0,60.8575,60.8933,60.8396,60.8754,5436.0
2022-02-10 13:00:00,68.06,68.06,67.97,67.99,2206.0,60.8843,60.8843,60.8038,60.8217,2206.0
2022-02-10 13:05:00,68.0,68.1,67.99,68.1,10008.0,60.8307,60.9201,60.8217,60.9201,10008.0
2022-02-10 13:10:00,68.08,68.24,68.04,68.19,7930.0,60.9022,61.0453,60.8664,61.0006,7930.0
2022-02-10 13:15:00,68.19,68.19,67.97,68.0,9746.0,61.0006,61.0006,60.8038,60.8307,9746.0
2022-02-10 13:20:00,68.0,68.16,68.0,68.06,7634.0,60.8307,60.9738,60.8307,60.8843,7634.0
2022-02-10 13:25:00,68.08,68.16,67.94,67.98,10564.0,60.9022,60.9738,60.777,60.8128,10564.0
2022-02-10 13:30:00,67.95,68.0,67.86,67.93,10352.0,60.7859,60.8307,60.7054,60.768,10352.0
2022-02-10 13:35:00,67.94,67.94,67.82,67.88,13798.0,60.777,60.777,60.6696,60.7233,13798.0
2022-02-10 13:40:00,67.98,68.05,67.95,67.96,4590.0,60.8128,60.8754,60.7859,60.7949,4590.0
2022-02-10 13:45:00,67.95,68.02,67.92,67.94,4674.0,60.7859,60.8485,60.7591,60.777,4674.0
2022-02-10 13:50:00,67.92,68.02,67.89,68.0,24036.0,60.7591,60.8485,60.7323,60.8307,24036.0
2022-02-10 13:55:00,68.02,68.17,68.01,68.17,31266.0,60.8485,60.9827,60.8396,60.9827,31266.0
2022-02-10 14:00:00,68.16,68.25,68.09,68.13,20206.0,60.9738,61.0543,60.9112,60.9469,20206.0
2022-02-10 14:05:00,68.11,68.14,68.01,68.03,24018.0,60.9291,60.9559,60.8396,60.8575,24018.0
2022-02-10 14:10:00,68.07,68.07,67.96,67.96,8106.0,60.8933,60.8933,60.7949,60.7949,8106.0
2022-02-10 14:15:00,67.94,67.94,67.86,67.86,13114.0,60.777,60.777,60.7054,60.7054,13114.0
2022-02-10 14:20:00,67.84,67.9,67.82,67.9,8616.0,60.6875,60.7412,60.6696,60.7412,8616.0
2022-02-10 14:25:00,67.93,68.05,67.89,67.94,21566.0,60.768,60.8754,60.7323,60.777,21566.0
2022-02-10 14:30:00,67.94,67.96,67.86,67.86,20384.0,60.777,60.7949,60.7054,60.7054,20384.0
2022-02-10 14:35:00,67.86,67.97,67.82,67.92,29774.0,60.7054,60.8038,60.6696,60.7591,29774.0
2022-02-10 14:40:00,67.91,67.97,67.85,67.91,8930.0,60.7501,60.8038,60.6965,60.7501,8930.0
2022-02-10 14:45:00,67.93,68.07,67.89,67.89,22542.0,60.768,60.8933,60.7323,60.7323,22542.0
2022-02-10 14:50:00,67.84,67.84,67.73,67.73,16046.0,60.6875,60.6875,60.5891,60.5891,16046.0
2022-02-10 14:55:00,67.77,67.99,67.75,67.86,27844.0,60.6249,60.8217,60.607,60.7054,27844.0
2022-02-10 15:00:00,67.86,67.92,67.81,67.91,17130.0,60.7054,60.7591,60.6607,60.7501,17130.0
2022-02-10 15:05:00,67.91,67.98,67.86,67.97,25426.0,60.7501,60.8128,60.7054,60.8038,25426.0
2022-02-10 15:10:00,67.97,68.04,67.9,67.92,24134.0,60.8038,60.8664,60.7412,60.7591,24134.0
2022-02-10 15:15:00,67.92,67.97,67.82,67.84,16228.0,60.7591,60.8038,60.6696,60.6875,16228.0
2022-02-10 15:20:00,67.85,67.86,67.75,67.86,20282.0,60.6965,60.7054,60.607,60.7054,20282.0
2022-02-10 15:25:00,67.86,68.05,67.86,67.95,39652.0,60.7054,60.8754,60.7054,60.7859,39652.0
2022-02-10 15:30:00,67.96,68.0,67.86,67.88,32340.0,60.7949,60.8307,60.7054,60.7233,32340.0
2022-02-10 15:35:00,67.88,67.93,67.73,67.77,26810.0,60.7233,60.768,60.5891,60.6249,26810.0
2022-02-10 15:40:00,67.75,67.86,67.75,67.78,47502.0,60.607,60.7054,60.607,60.6338,47502.0
2022-02-10 15:45:00,67.77,67.79,67.58,67.67,59430.0,60.6249,60.6428,60.4549,60.5354,59430.0
2022-02-10 15:50:00,67.67,67.87,67.6,67.85,75522.0,60.5354,60.7144,60.4728,60.6965,75522.0
2022-02-10 15:55:00,67.85,68.04,67.75,67.78,180062.0,60.6965,60.8664,60.607,60.6338,180062.0
2022-02-11 09:30:00,68.21,68.21,67.83,67.83,13820.0,61.0185,61.0185,60.6786,60.6786,13820.0
2022-02-11 09:35:00,68.14,68.23,68.07,68.11,11180.0,60.9559,61.0364,60.8933,60.9291,11180.0
2022-02-11 09:40:00,68.21,68.3,68.18,68.3,5418.0,61.0185,61.099,60.9917,61.099,5418.0
2022-02-11 09:45:00,68.28,68.44,68.27,68.3,5556.0,61.0811,61.2243,61.0722,61.099,5556.0
2022-02-11 09:50:00,68.26,68.26,68.07,68.21,13152.0,61.0632,61.0632,60.8933,61.0185,13152.0
2022-02-11 09:55:00,68.28,68.42,68.21,68.36,15444.0,61.0811,61.2064,61.0185,61.1527,15444.0
2022-02-11 10:00:00,68.3,68.56,68.26,68.33,17452.0,61.099,61.3316,61.0632,61.1259,17452.0
2022-02-11 10:05:00,68.34,68.42,68.3,68.38,8406.0,61.1348,61.2064,61.099,61.1706,8406.0
2022-02-11 10:10:00,68.36,68.36,68.17,68.32,7978.0,61.1527,61.1527,60.9827,61.1169,7978.0
2022-02-11 10:15:00,68.42,68.46,68.37,68.41,5006.0,61.2064,61.2422,61.1616,61.1974,5006.0
2022-02-11 10:20:00,68.49,68.5,68.35,68.41,11854.0,61.269,61.2779,61.1438,61.1974,11854.0
2022-02-11 10:25:00,68.41,68.46,68.32,68.41,10690.0,61.1974,61.2422,61.1169,61.1974,10690.0
2022-02-11 10:30:00,68.46,68.49,68.35,68.39,9932.0,61.2422,61.269,61.1438,61.1795,9932.0
2022-02-11 10:35:00,68.36,68.39,68.24,68.38,14708.0,61.1527,61.1795,61.0453,61.1706,14708.0
2022-02-11 10:40:00,68.37,68.39,68.29,68.29,4336.0,61.1616,61.1795,61.0901,61.0901,4336.0
2022-02-11 10:45:00,68.33,68.41,68.32,68.39,6216.0,61.1259,61.1974,61.1169,61.1795,6216.0
2022-02-11 10:50:00,68.41,68.41,68.28,68.33,13144.0,61.1974,61.1974,61.0811,61.1259,13144.0
2022-02-11 10:55:00,68.34,68.35,68.27,68.33,5256.0,61.1348,61.1438,61.0722,61.1259,5256.0
2022-02-11 11:00:00,68.35,68.43,68.35,68.39,7434.0,61.1438,61.2153,61.1438,61.1795,7434.0
2022-02-11 11:05:00,68.39,68.43,68.28,68.32,12748.0,61.1795,61.2153,61.0811,61.1169,12748.0
2022-02-11 11:10:00,68.31,68.33,68.22,68.33,4824.0,61.108,61.1259,61.0275,61.1259,4824.0
2022-02-11 11:15:00,68.35,68.37,68.27,68.28,9354.0,61.1438,61.1616,61.0722,61.0811,9354.0
2022-02-11 11:20:00,68.25,68.41,68.25,68.41,3872.0,61.0543,61.1974,61.0543,61.1974,3872.0
2022-02-11 11:25:00,68.36,68.37,68.21,68.22,5282.0,61.1527,61.1616,61.0185,61.0275,5282.0
2022-02-11 11:30:00,68.27,68.27,68.19,68.23,6284.0,61.0722,61.0722,61.0006,61.0364,6284.0
2022-02-11 11:35:00,68.27,68.35,68.17,68.32,11290.0,61.0722,61.1438,60.9827,61.1169,11290.0
2022-02-11 11:40:00,68.34,68.44,68.31,68.33,10094.0,61.1348,61.2243,61.108,61.1259,10094.0
2022-02-11 11:45:00,68.36,68.53,68.36,68.52,5414.0,61.1527,61.3048,61.1527,61.2958,5414.0
2022-02-11 11:50:00,68.49,68.52,68.46,68.5,13824.0,61.269,61.2958,61.2422,61.2779,13824.0
2022-02-11 11:55:00,68.5,68.54,68.38,68.41,31862.0,61.2779,61.3137,61.1706,61.1974,31862.0
2022-02-11 12:00:00,68.41,68.45,68.39,68.42,13894.0,61.1974,61.2332,61.1795,61.2064,13894.0
2022-02-11 12:05:00,68.39,68.42,68.32,68.32,2958.0,61.1795,61.2064,61.1169,61.1169,2958.0
2022-02-11 12:10:00,68.37,68.44,68.36,68.42,3554.0,61.1616,61.2243,61.1527,61.2064,3554.0
2022-02-11 12:15:00,68.41,68.41,68.25,68.25,4400.0,61.1974,61.1974,61.0543,61.0543,4400.0
2022-02-11 12:20:00,68.24,68.25,68.17,68.25,2476.0,61.0453,61.0543,60.9827,61.0543,2476.0
2022-02-11 12:25:00,68.22,68.3,68.22,68.28,3822.0,61.0275,61.099,61.0275,61.0811,3822.0
2022-02-11 12:30:00,68.25,68.35,68.21,68.21,6134.0,61.0543,61.1438,61.0185,61.0185,6134.0
2022-02-11 12:35:00,68.22,68.25,68.22,68.22,1600.0,61.0275,61.0543,61.0275,61.0275,1600.0
2022-02-11 12:40:00,68.22,68.24,68.17,68.21,6248.0,61.0275,61.0453,60.9827,61.0185,6248.0
2022-02-11 12:45:00,68.22,68.23,68.17,68.2,2540.0,61.0275,61.0364,60.9827,61.0096,2540.0
2022-02-11 12:50:00,68.18,68.2,68.17,68.2,4366.0,60.9917,61.0096,60.9827,61.0096,4366.0
2022-02-11 12:55:00,68.21,68.27,68.2,68.26,1840.0,61.0185,61.0722,61.0096,61.0632,1840.0
2022-02-11 13:00:00,68.3,68.32,68.29,68.32,3400.0,61.099,61.1169,61.0901,61.1169,3400.0
2022-02-11 13:05:00,68.31,68.39,68.31,68.39,5376.0,61.108,61.1795,61.108,61.1795,5376.0
2022-02-11 13:10:00,68.42,68.42,68.21,68.21,6536.0,61.2064,61.2064,61.0185,61.0185,6536.0
2022-02-11 13:15:00,68.22,68.27,68.17,68.25,7124.0,61.0275,61.0722,60.9827,61.0543,7124.0
2022-02-11 13:20:00,68.22,68.28,68.22,68.28,2600.0,61.0275,61.0811,61.0275,61.0811,2600.0
2022-02-11 13:25:00,68.29,68.29,68.21,68.21,6834.0,61.0901,61.0901,61.0185,61.0185,6834.0
2022-02-11 13:30:00,68.21,68.22,68.17,68.21,4900.0,61.0185,61.0275,60.9827,61.0185,4900.0
2022-02-11 13:35:00,68.22,68.22,68.04,68.04,15496.0,61.0275,61.0275,60.8664,60.8664,15496.0
2022-02-11 13:40:00,67.94,68.05,67.84,67.84,11630.0,60.777,60.8754,60.6875,60.6875,11630.0
2022-02-11 13:45:00,67.82,67.83,67.66,67.83,17160.0,60.6696,60.6786,60.5265,60.6786,17160.0
2022-02-11 13:50:00,67.78,68.08,67.73,68.08,13380.0,60.6338,60.9022,60.5891,60.9022,13380.0
2022-02-11 13:55:00,67.99,68.03,67.88,67.89,30598.0,60.8217,60.8575,60.7233,60.7323,30598.0
2022-02-11 14:00:00,67.87,67.92,67.76,67.92,43100.0,60.7144,60.7591,60.616,60.7591,43100.0
2022-02-11 14:05:00,67.92,67.98,67.83,67.89,54786.0,60.7591,60.8128,60.6786,60.7323,54786.0
2022-02-11 14:10:00,67.94,67.99,67.88,67.97,6824.0,60.777,60.8217,60.7233,60.8038,6824.0
2022-02-11 14:15:00,67.99,68.06,67.94,68.05,4678.0,60.8217,60.8843,60.777,60.8754,4678.0
2022-02-11 14:20:00,68.05,68.06,68.0,68.0,6036.0,60.8754,60.8843,60.8307,60.8307,6036.0
2022-02-11 14:25:00,67.97,67.98,67.86,67.89,3996.0,60.8038,60.8128,60.7054,60.7323,3996.0
2022-02-11 14:30:00,67.88,68.11,67.88,68.11,9206.0,60.7233,60.9291,60.7233,60.9291,9206.0
2022-02-11 14:35:00,68.11,68.12,68.03,68.08,3824.0,60.9291,60.938,60.8575,60.9022,3824.0
2022-02-11 14:40:00,68.06,68.07,67.95,68.03,13726.0,60.8843,60.8933,60.7859,60.8575,13726.0
2022-02-11 14:45:00,68.02,68.02,67.88,67.89,7852.0,60.8485,60.8485,60.7233,60.7323,7852.0
2022-02-11 14:50:00,67.89,67.91,67.82,67.88,7904.0,60.7323,60.7501,60.6696,60.7233,7904.0
2022-02-11 14:55:00,67.94,68.11,67.91,68.11,19284.0,60.777,60.9291,60.7501,60.9291,19284.0
2022-02-11 15:00:00,68.11,68.21,67.99,68.21,8302.0,60.9291,61.0185,60.8217,61.0185,8302.0
2022-02-11 15:05:00,68.19,68.2,67.92,67.98,18976.0,61.0006,61.0096,60.7591,60.8128,18976.0
2022-02-11 15:10:00,67.93,68.04,67.91,68.0,9778.0,60.768,60.8664,60.7501,60.8307,9778.0
2022-02-11 15:15:00,68.02,68.1,67.89,67.94,12354.0,60.8485,60.9201,60.7323,60.777,12354.0
2022-02-11 15:20:00,67.92,68.04,67.89,67.97,11930.0,60.7591,60.8664,60.7323,60.8038,11930.0
2022-02-11 15:25:00,67.98,68.07,67.93,68.07,14222.0,60.8128,60.8933,60.768,60.8933,14222.0
2022-02-11 15:30:00,68.06,68.16,67.92,68.16,18538.0,60.8843,60.9738,60.7591,60.9738,18538.0
2022-02-11 15:35:00,68.11,68.11,67.97,67.99,18704.0,60.9291,60.9291,60.8038,60.8217,18704.0
2022-02-11 15:40:00,68.02,68.05,67.8,68.05,20166.0,60.8485,60.8754,60.6517,60.8754,20166.0
2022-02-11 15:45:00,68.04,68.26,68.02,68.24,29308.0,60.8664,61.0632,60.8485,61.0453,29308.0
2022-02-11 15:50:00,68.24,68.26,68.04,68.06,51924.0,61.0453,61.0632,60.8664,60.8843,51924.0
2022-02-11 15:55:00,68.07,68.2,67.94,67.95,163256.0,60.8933,61.0096,60.777,60.7859,163256.0
2022-02-14 09:30:00,68.22,68.31,68.11,68.11,23708.0,61.0275,61.108,60.9291,60.9291,23708.0
2022-02-14 09:35:00,68.0,68.05,67.91,68.05,6234.0,60.8307,60.8754,60.7501,60.8754,6234.0
2022-02-14 09:40:00,67.88,68.17,67.88,68.03,6322.0,60.7233,60.9827,60.7233,60.8575,6322.0
2022-02-14 09:45:00,67.86,67.86,67.85,67.85,700.0,60.7054,60.7054,60.6965,60.6965,700.0
2022-02-14 09:50:00,67.9,67.95,67.82,67.95,23914.0,60.7412,60.7859,60.6696,60.7859,23914.0
2022-02-14 09:55:00,67.89,67.97,67.89,67.96,4888.0,60.7323,60.8038,60.7323,60.7949,4888.0
2022-02-14 10:00:00,67.97,68.0,67.78,67.8,5808.0,60.8038,60.8307,60.6338,60.6517,5808.0
2022-02-14 10:05:00,67.77,67.8,67.71,67.75,7676.0,60.6249,60.6517,60.5712,60.607,7676.0
2022-02-14 10:10:00,67.76,67.83,67.64,67.65,12258.0,60.616,60.6786,60.5086,60.5176,12258.0
2022-02-14 10:15:00,67.6,67.64,67.36,67.5,16130.0,60.4728,60.5086,60.2581,60.3834,16130.0
2022-02-14 10:20:00,67.48,67.65,67.44,67.64,22496.0,60.3655,60.5176,60.3297,60.5086,22496.0
2022-02-14 10:25:00,67.64,67.64,67.47,67.58,8600.0,60.5086,60.5086,60.3565,60.4549,8600.0
2022-02-14 10:30:00,67.57,67.64,67.49,67.49,11382.0,60.446,60.5086,60.3744,60.3744,11382.0
2022-02-14 10:35:00,67.49,67.56,67.45,67.45,7704.0,60.3744,60.437,60.3386,60.3386,7704.0
2022-02-14 10:40:00,67.45,67.51,67.38,67.39,5394.0,60.3386,60.3923,60.276,60.285,5394.0
2022-02-14 10:45:00,67.41,67.44,67.26,67.26,11320.0,60.3029,60.3297,60.1687,60.1687,11320.0
2022-02-14 10:50:00,67.31,67.31,67.13,67.13,9664.0,60.2134,60.2134,60.0524,60.0524,9664.0
2022-02-14 10:55:00,67.11,67.21,67.09,67.13,25708.0,60.0345,60.1239,60.0166,60.0524,25708.0
2022-02-14 11:00:00,67.1,67.14,66.98,67.0,11756.0,60.0255,60.0613,59.9182,59.9361,11756.0
2022-02-14 11:05:00,67.0,67.01,66.89,66.9,12120.0,59.9361,59.945,59.8377,59.8466,12120.0
2022-02-14 11:10:00,66.91,66.96,66.89,66.94,11384.0,59.8556,59.9003,59.8377,59.8824,11384.0
2022-02-14 11:15:00,66.92,67.05,66.92,67.01,14204.0,59.8645,59.9808,59.8645,59.945,14204.0
2022-02-14 11:20:00,66.95,66.95,66.84,66.9,4764.0,59.8914,59.8914,59.793,59.8466,4764.0
2022-02-14 11:25:00,66.92,66.98,66.86,66.98,5844.0,59.8645,59.9182,59.8108,59.9182,5844.0
2022-02-14 11:30:00,66.96,67.03,66.92,67.0,16870.0,59.9003,59.9629,59.8645,59.9361,16870.0
2022-02-14 11:35:00,67.04,67.11,66.99,67.04,14356.0,59.9719,60.0345,59.9271,59.9719,14356.0
2022-02-14 11:40:00,67.04,67.08,67.02,67.08,5342.0,59.9719,60.0076,59.954,60.0076,5342.0
2022-02-14 11:45:00,67.1,67.24,67.1,67.23,14790.0,60.0255,60.1508,60.0255,60.1418,14790.0
2022-02-14 11:50:00,67.21,67.24,67.13,67.14,21826.0,60.1239,60.1508,60.0524,60.0613,21826.0
2022-02-14 11:55:00,67.14,67.24,67.11,67.22,13148.0,60.0613,60.1508,60.0345,60.1329,13148.0
2022-02-14 12:00:00,67.21,67.3,67.2,67.26,6704.0,60.1239,60.2045,60.115,60.1687,6704.0
2022-02-14 12:05:00,67.2,67.24,67.1,67.12,13926.0,60.115,60.1508,60.0255,60.0434,13926.0
2022-02-14 12:10:00,67.13,67.14,67.09,67.13,6246.0,60.0524,60.0613,60.0166,60.0524,6246.0
2022-02-14 12:15:00,67.11,67.26,67.08,67.18,14684.0,60.0345,60.1687,60.0076,60.0971,14684.0
2022-02-14 12:20:00,67.2,67.23,67.17,67.23,6682.0,60.115,60.1418,60.0882,60.1418,6682.0
2022-02-14 12:25:00,67.25,67.39,67.24,67.36,14484.0,60.1597,60.285,60.1508,60.2581,14484.0
2022-02-14 12:30:00,67.36,67.45,67.32,67.36,17466.0,60.2581,60.3386,60.2223,60.2581,17466.0
2022-02-14 12:35:00,67.36,67.38,67.26,67.38,6076.0,60.2581,60.276,60.1687,60.276,6076.0
2022-02-14 12:40:00,67.33,67.47,67.33,67.45,4200.0,60.2313,60.3565,60.2313,60.3386,4200.0
2022-02-14 12:45:00,67.42,67.49,67.39,67.44,9250.0,60.3118,60.3744,60.285,60.3297,9250.0
2022-02-14 12:50:00,67.48,67.5,67.47,67.47,6556.0,60.3655,60.3834,60.3565,60.3565,6556.0
2022-02-14 12:55:00,67.47,67.55,67.47,67.53,3326.0,60.3565,60.4281,60.3565,60.4102,3326.0
2022-02-14 13:00:00,67.59,67.59,67.52,67.57,4220.0,60.4639,60.4639,60.4013,60.446,4220.0
2022-02-14 13:05:00,67.59,67.67,67.59,67.64,8418.0,60.4639,60.5354,60.4639,60.5086,8418.0
2022-02-14 13:10:00,67.62,67.63,67.57,67.58,2798.0,60.4907,60.4997,60.446,60.4549,2798.0
2022-02-14 13:15:00,67.6,67.67,67.59,67.64,11284.0,60.4728,60.5354,60.4639,60.5086,11284.0
2022-02-14 13:20:00,67.64,67.64,67.55,67.55,8672.0,60.5086,60.5086,60.4281,60.4281,8672.0
2022-02-14 13:25:00,67.52,67.63,67.52,67.63,5562.0,60.4013,60.4997,60.4013,60.4997,5562.0
2022-02-14 13:30:00,67.61,67.69,67.56,67.69,18370.0,60.4818,60.5533,60.437,60.5533,18370.0
2022-02-14 13:35:00,67.69,67.7,67.59,67.61,6814.0,60.5533,60.5623,60.4639,60.4818,6814.0
2022-02-14 13:40:00,67.61,67.63,67.54,67.57,10636.0,60.4818,60.4997,60.4192,60.446,10636.0
2022-02-14 13:45:00,67.56,67.58,67.44,67.45,5166.0,60.437,60.4549,60.3297,60.3386,5166.0
2022-02-14 13:50:00,67.36,67.38,67.27,67.37,11192.0,60.2581,60.276,60.1776,60.2671,11192.0
2022-02-14 13:55:00,67.29,67.38,67.29,67.32,6056.0,60.1955,60.276,60.1955,60.2223,6056.0
2022-02-14 14:00:00,67.24,67.38,67.24,67.38,14940.0,60.1508,60.276,60.1508,60.276,14940.0
2022-02-14 14:05:00,67.36,67.38,67.23,67.23,16402.0,60.2581,60.276,60.1418,60.1418,16402.0
2022-02-14 14:10:00,67.21,67.36,67.21,67.32,15424.0,60.1239,60.2581,60.1239,60.2223,15424.0
2022-02-14 14:15:00,67.32,67.32,67.22,67.24,8048.0,60.2223,60.2223,60.1329,60.1508,8048.0
2022-02-14 14:20:00,67.24,67.28,67.23,67.25,11686.0,60.1508,60.1866,60.1418,60.1597,11686.0
2022-02-14 14:25:00,67.24,67.55,67.22,67.44,25436.0,60.1508,60.4281,60.1329,60.3297,25436.0
2022-02-14 14:30:00,67.39,67.46,67.31,67.46,16424.0,60.285,60.3476,60.2134,60.3476,16424.0
2022-02-14 14:35:00,67.49,67.53,67.48,67.5,8426.0,60.3744,60.4102,60.3655,60.3834,8426.0
2022-02-14 14:40:00,67.53,67.66,67.49,67.52,7248.0,60.4102,60.5265,60.3744,60.4013,7248.0
2022-02-14 14:45:00,67.5,67.56,67.47,67.51,4964.0,60.3834,60.437,60.3565,60.3923,4964.0
2022-02-14 14:50:00,67.56,67.64,67.53,67.53,9870.0,60.437,60.5086,60.4102,60.4102,9870.0
2022-02-14 14:55:00,67.51,67.58,67.47,67.53,7780.0,60.3923,60.4549,60.3565,60.4102,7780.0
2022-02-14 15:00:00,67.57,67.58,67.54,67.54,6320.0,60.446,60.4549,60.4192,60.4192,6320.0
2022-02-14 15:05:00,67.53,67.58,67.42,67.58,9404.0,60.4102,60.4549,60.3118,60.4549,9404.0
2022-02-14 15:10:00,67.57,67.75,67.52,67.75,22710.0,60.446,60.607,60.4013,60.607,22710.0
2022-02-14 15:15:00,67.73,67.75,67.64,67.73,28216.0,60.5891,60.607,60.5086,60.5891,28216.0
2022-02-14 15:20:00,67.72,67.81,67.66,67.77,27310.0,60.5802,60.6607,60.5265,60.6249,27310.0
2022-02-14 15:25:00,67.75,67.78,67.62,67.66,18872.0,60.607,60.6338,60.4907,60.5265,18872.0
2022-02-14 15:30:00,67.66,67.76,67.64,67.75,25762.0,60.5265,60.616,60.5086,60.607,25762.0
2022-02-14 15:35:00,67.72,67.76,67.61,67.64,25570.0,60.5802,60.616,60.4818,60.5086,25570.0
2022-02-14 15:40:00,67.67,67.74,67.64,67.74,32426.0,60.5354,60.5981,60.5086,60.5981,32426.0
2022-02-14 15:45:00,67.77,67.89,67.7,67.85,39588.0,60.6249,60.7323,60.5623,60.6965,39588.0
2022-02-14 15:50:00,67.85,67.88,67.64,67.67,57208.0,60.6965,60.7233,60.5086,60.5354,57208.0
2022-02-14 15:55:00,67.67,67.72,67.55,67.56,137902.0,60.5354,60.5802,60.4281,60.437,137902.0
2022-02-15 09:30:00,67.93,68.25,67.7,68.09,18468.0,60.768,61.0543,60.5623,60.9112,18468.0
2022-02-15 09:35:00,68.19,68.23,68.06,68.07,16926.0,61.0006,61.0364,60.8843,60.8933,16926.0
2022-02-15 09:40:00,68.07,68.17,68.03,68.17,5302.0,60.8933,60.9827,60.8575,60.9827,5302.0
2022-02-15 09:45:00,68.08,68.2,68.08,68.08,16540.0,60.9022,61.0096,60.9022,60.9022,16540.0
2022-02-15 09:50:00,68.07,68.08,67.99,68.02,8726.0,60.8933,60.9022,60.8217,60.8485,8726.0
2022-02-15 09:55:00,67.97,67.99,67.77,67.77,3902.0,60.8038,60.8217,60.6249,60.6249,3902.0
2022-02-15 10:00:00,67.69,67.86,67.69,67.78,5200.0,60.5533,60.7054,60.5533,60.6338,5200.0
2022-02-15 10:05:00,67.76,67.89,67.76,67.89,3802.0,60.616,60.7323,60.616,60.7323,3802.0
2022-02-15 10:10:00,67.86,67.95,67.86,67.95,9326.0,60.7054,60.7859,60.7054,60.7859,9326.0
2022-02-15 10:15:00,67.96,68.06,67.96,68.04,5944.0,60.7949,60.8843,60.7949,60.8664,5944.0
2022-02-15 10:20:00,68.08,68.08,68.03,68.04,5906.0,60.9022,60.9022,60.8575,60.8664,5906.0
2022-02-15 10:25:00,68.05,68.05,67.96,67.98,3400.0,60.8754,60.8754,60.7949,60.8128,3400.0
2022-02-15 10:30:00,67.98,68.0,67.91,67.91,4638.0,60.8128,60.8307,60.7501,60.7501,4638.0
2022-02-15 10:35:00,67.92,68.07,67.92,68.04,11892.0,60.7591,60.8933,60.7591,60.8664,11892.0
2022-02-15 10:40:00,68.07,68.15,68.06,68.08,9730.0,60.8933,60.9648,60.8843,60.9022,9730.0
2022-02-15 10:45:00,68.1,68.13,67.98,67.98,5852.0,60.9201,60.9469,60.8128,60.8128,5852.0
2022-02-15 10:50:00,67.94,67.97,67.89,67.97,8774.0,60.777,60.8038,60.7323,60.8038,8774.0
2022-02-15 10:55:00,67.95,68.0,67.91,67.91,10078.0,60.7859,60.8307,60.7501,60.7501,10078.0
2022-02-15 11:00:00,67.94,68.0,67.92,67.95,3884.0,60.777,60.8307,60.7591,60.7859,3884.0
2022-02-15 11:05:00,67.86,67.89,67.78,67.81,9012.0,60.7054,60.7323,60.6338,60.6607,9012.0
2022-02-15 11:10:00,67.81,67.81,67.72,67.75,11522.0,60.6607,60.6607,60.5802,60.607,11522.0
2022-02-15 11:15:00,67.74,67.74,67.61,67.64,4928.0,60.5981,60.5981,60.4818,60.5086,4928.0
2022-02-15 11:20:00,67.64,67.66,67.57,67.57,8180.0,60.5086,60.5265,60.446,60.446,8180.0
2022-02-15 11:25:00,67.55,67.57,67.39,67.42,7610.0,60.4281,60.446,60.285,60.3118,7610.0
2022-02-15 11:30:00,67.42,67.5,67.36,67.5,6148.0,60.3118,60.3834,60.2581,60.3834,6148.0
2022-02-15 11:35:00,67.53,67.56,67.53,67.56,2274.0,60.4102,60.437,60.4102,60.437,2274.0
2022-02-15 11:40:00,67.6,67.62,67.57,67.57,4970.0,60.4728,60.4907,60.446,60.446,4970.0
2022-02-15 11:45:00,67.57,67.58,67.49,67.49,4888.0,60.446,60.4549,60.3744,60.3744,4888.0
2022-02-15 11:50:00,67.49,67.53,67.39,67.42,4592.0,60.3744,60.4102,60.285,60.3118,4592.0
2022-02-15 11:55:00,67.46,67.55,67.46,67.55,2404.0,60.3476,60.4281,60.3476,60.4281,2404.0
2022-02-15 12:00:00,67.58,67.59,67.54,67.55,6782.0,60.4549,60.4639,60.4192,60.4281,6782.0
2022-02-15 12:05:00,67.56,67.58,67.55,67.56,3702.0,60.437,60.4549,60.4281,60.437,3702.0
2022-02-15 12:10:00,67.54,67.55,67.51,67.54,1828.0,60.4192,60.4281,60.3923,60.4192,1828.0
2022-02-15 12:15:00,67.53,67.57,67.5,67.55,4850.0,60.4102,60.446,60.3834,60.4281,4850.0
2022-02-15 12:20:00,67.55,67.56,67.5,67.54,3600.0,60.4281,60.437,60.3834,60.4192,3600.0
2022-02-15 12:25:00,67.55,67.7,67.55,67.7,4120.0,60.4281,60.5623,60.4281,60.5623,4120.0
2022-02-15 12:30:00,67.7,67.81,67.69,67.78,6488.0,60.5623,60.6607,60.5533,60.6338,6488.0
2022-02-15 12:35:00,67.74,67.8,67.73,67.8,4144.0,60.5981,60.6517,60.5891,60.6517,4144.0
2022-02-15 12:40:00,67.8,67.82,67.76,67.78,5440.0,60.6517,60.6696,60.616,60.6338,5440.0
2022-02-15 12:45:00,67.78,67.78,67.69,67.69,4164.0,60.6338,60.6338,60.5533,60.5533,4164.0
2022-02-15 12:50:00,67.64,67.67,67.64,67.67,2464.0,60.5086,60.5354,60.5086,60.5354,2464.0
2022-02-15 12:55:00,67.67,67.67,67.61,67.65,2826.0,60.5354,60.5354,60.4818,60.5176,2826.0
2022-02-15 13:00:00,67.65,67.67,67.63,67.67,3706.0,60.5176,60.5354,60.4997,60.5354,3706.0
2022-02-15 13:05:00,67.67,67.67,67.57,67.6,5222.0,60.5354,60.5354,60.446,60.4728,5222.0
2022-02-15 13:10:00,67.58,67.62,67.58,67.59,6376.0,60.4549,60.4907,60.4549,60.4639,6376.0
2022-02-15 13:15:00,67.59,67.64,67.53,67.53,5384.0,60.4639,60.5086,60.4102,60.4102,5384.0
2022-02-15 13:20:00,67.57,67.63,67.57,67.63,7814.0,60.446,60.4997,60.446,60.4997,7814.0
2022-02-15 13:25:00,67.63,67.7,67.63,67.7,7110.0,60.4997,60.5623,60.4997,60.5623,7110.0
2022-02-15 13:30:00,67.7,67.73,67.64,67.64,5050.0,60.5623,60.5891,60.5086,60.5086,5050.0
2022-02-15 13:35:00,67.67,67.67,67.63,67.64,4726.0,60.5354,60.5354,60.4997,60.5086,4726.0
2022-02-15 13:40:00,67.63,67.72,67.63,67.7,8088.0,60.4997,60.5802,60.4997,60.5623,8088.0
2022-02-15 13:45:00,67.68,67.7,67.65,67.69,8338.0,60.5444,60.5623,60.5176,60.5533,8338.0
2022-02-15 13:50:00,67.73,67.73,67.57,67.64,3236.0,60.5891,60.5891,60.446,60.5086,3236.0
2022-02-15 13:55:00,67.61,67.61,67.56,67.56,5358.0,60.4818,60.4818,60.437,60.437,5358.0
2022-02-15 14:00:00,67.5,67.63,67.45,67.63,16884.0,60.3834,60.4997,60.3386,60.4997,16884.0
2022-02-15 14:05:00,67.55,67.55,67.4,67.42,7906.0,60.4281,60.4281,60.2939,60.3118,7906.0
2022-02-15 14:10:00,67.42,67.44,67.38,67.42,5086.0,60.3118,60.3297,60.276,60.3118,5086.0
2022-02-15 14:15:00,67.4,67.4,67.34,67.38,7442.0,60.2939,60.2939,60.2402,60.276,7442.0
2022-02-15 14:20:00,67.37,67.38,67.29,67.32,6930.0,60.2671,60.276,60.1955,60.2223,6930.0
2022-02-15 14:25:00,67.36,67.37,67.3,67.3,6208.0,60.2581,60.2671,60.2045,60.2045,6208.0
2022-02-15 14:30:00,67.33,67.4,67.32,67.33,9132.0,60.2313,60.2939,60.2223,60.2313,9132.0
2022-02-15 14:35:00,67.36,67.37,67.26,67.28,11810.0,60.2581,60.2671,60.1687,60.1866,11810.0
2022-02-15 14:40:00,67.28,67.3,67.21,67.22,10386.0,60.1866,60.2045,60.1239,60.1329,10386.0
2022-02-15 14:45:00,67.22,67.22,67.11,67.11,15584.0,60.1329,60.1329,60.0345,60.0345,15584.0
2022-02-15 14:50:00,67.13,67.16,67.04,67.04,7214.0,60.0524,60.0792,59.9719,59.9719,7214.0
2022-02-15 14:55:00,67.05,67.16,67.05,67.13,10246.0,59.9808,60.0792,59.9808,60.0524,10246.0
2022-02-15 15:00:00,67.11,67.18,67.11,67.17,18016.0,60.0345,60.0971,60.0345,60.0882,18016.0
2022-02-15 15:05:00,67.16,67.16,67.1,67.1,13558.0,60.0792,60.0792,60.0255,60.0255,13558.0
2022-02-15 15:10:00,67.08,67.11,67.03,67.04,11866.0,60.0076,60.0345,59.9629,59.9719,11866.0
2022-02-15 15:15:00,67.03,67.08,66.99,67.08,18640.0,59.9629,60.0076,59.9271,60.0076,18640.0
2022-02-15 15:20:00,67.1,67.17,67.06,67.11,14982.0,60.0255,60.0882,59.9898,60.0345,14982.0
2022-02-15 15:25:00,67.13,67.27,67.13,67.23,11796.0,60.0524,60.1776,60.0524,60.1418,11796.0
2022-02-15 15:30:00,67.21,67.21,67.08,67.14,32636.0,60.1239,60.1239,60.0076,60.0613,32636.0
2022-02-15 15:35:00,67.15,67.17,67.01,67.01,22516.0,60.0703,60.0882,59.945,59.945,22516.0
2022-02-15 15:40:00,67.0,67.14,66.97,67.1,25942.0,59.9361,60.0613,59.9092,60.0255,25942.0
2022-02-15 15:45:00,67.09,67.19,66.99,67.17,29064.0,60.0166,60.1061,59.9271,60.0882,29064.0
2022-02-15 15:50:00,67.17,67.35,67.17,67.22,55002.0,60.0882,60.2492,60.0882,60.1329,55002.0
2022-02-15 15:55:00,67.21,67.32,67.19,67.29,96670.0,60.1239,60.2223,60.1061,60.1955,96670.0
2022-02-16 09:30:00,67.41,67.63,67.38,67.47,16052.0,60.3029,60.4997,60.276,60.3565,16052.0
2022-02-16 09:35:00,67.51,67.72,67.47,67.69,20320.0,60.3923,60.5802,60.3565,60.5533,20320.0
2022-02-16 09:40:00,67.69,67.7,67.51,67.51,8984.0,60.5533,60.5623,60.3923,60.3923,8984.0
2022-02-16 09:45:00,67.47,67.7,67.47,67.57,2746.0,60.3565,60.5623,60.3565,60.446,2746.0
2022-02-16 09:50:00,67.6,67.6,67.53,67.58,1832.0,60.4728,60.4728,60.4102,60.4549,1832.0
2022-02-16 09:55:00,67.58,67.62,67.5,67.56,6314.0,60.4549,60.4907,60.3834,60.437,6314.0
2022-02-16 10:00:00,67.6,67.6,67.41,67.44,4522.0,60.4728,60.4728,60.3029,60.3297,4522.0
2022-02-16 10:05:00,67.45,67.45,67.25,67.33,7252.0,60.3386,60.3386,60.1597,60.2313,7252.0
2022-02-16 10:10:00,67.36,67.49,67.36,67.39,5030.0,60.2581,60.3744,60.2581,60.285,5030.0
2022-02-16 10:15:00,67.39,67.44,67.35,67.35,3912.0,60.285,60.3297,60.2492,60.2492,3912.0
2022-02-16 10:20:00,67.36,67.45,67.36,67.45,2994.0,60.2581,60.3386,60.2581,60.3386,2994.0
2022-02-16 10:25:00,67.42,67.42,67.3,67.34,3000.0,60.3118,60.3118,60.2045,60.2402,3000.0
2022-02-16 10:30:00,67.3,67.38,67.26,67.27,3696.0,60.2045,60.276,60.1687,60.1776,3696.0
2022-02-16 10:35:00,67.33,67.36,67.33,67.36,1080.0,60.2313,60.2581,60.2313,60.2581,1080.0
2022-02-16 10:40:00,67.33,67.33,67.3,67.33,5604.0,60.2313,60.2313,60.2045,60.2313,5604.0
2022-02-16 10:45:00,67.31,67.36,67.29,67.33,9958.0,60.2134,60.2581,60.1955,60.2313,9958.0
2022-02-16 10:50:00,67.32,67.36,67.25,67.25,3660.0,60.2223,60.2581,60.1597,60.1597,3660.0
2022-02-16 10:55:00,67.2,67.2,67.19,67.2,1800.0,60.115,60.115,60.1061,60.115,1800.0
2022-02-16 11:00:00,67.24,67.24,67.17,67.22,2728.0,60.1508,60.1508,60.0882,60.1329,2728.0
2022-02-16 11:05:00,67.24,67.27,67.17,67.21,1820.0,60.1508,60.1776,60.0882,60.1239,1820.0
2022-02-16 11:10:00,67.16,67.26,67.16,67.22,3482.0,60.0792,60.1687,60.0792,60.1329,3482.0
2022-02-16 11:15:00,67.25,67.28,67.19,67.21,2402.0,60.1597,60.1866,60.1061,60.1239,2402.0
2022-02-16 11:20:00,67.23,67.42,67.23,67.42,2486.0,60.1418,60.3118,60.1418,60.3118,2486.0
2022-02-16 11:25:00,67.42,67.51,67.36,67.5,4892.0,60.3118,60.3923,60.2581,60.3834,4892.0
2022-02-16 11:30:00,67.46,67.47,67.34,67.36,2328.0,60.3476,60.3565,60.2402,60.2581,2328.0
2022-02-16 11:35:00,67.39,67.39,67.33,67.33,1044.0,60.285,60.285,60.2313,60.2313,1044.0
2022-02-16 11:40:00,67.31,67.33,67.28,67.28,3692.0,60.2134,60.2313,60.1866,60.1866,3692.0
2022-02-16 11:45:00,67.31,67.42,67.31,67.42,6468.0,60.2134,60.3118,60.2134,60.3118,6468.0
2022-02-16 11:50:00,67.42,67.53,67.42,67.51,17000.0,60.3118,60.4102,60.3118,60.3923,17000.0
2022-02-16 11:55:00,67.5,67.54,67.48,67.48,6400.0,60.3834,60.4192,60.3655,60.3655,6400.0
2022-02-16 12:00:00,67.47,67.52,67.46,67.47,6980.0,60.3565,60.4013,60.3476,60.3565,6980.0
2022-02-16 12:05:00,67.46,67.49,67.4,67.42,4674.0,60.3476,60.3744,60.2939,60.3118,4674.0
2022-02-16 12:10:00,67.41,67.45,67.41,67.45,3396.0,60.3029,60.3386,60.3029,60.3386,3396.0
2022-02-16 12:15:00,67.44,67.55,67.44,67.54,4736.0,60.3297,60.4281,60.3297,60.4192,4736.0
2022-02-16 12:20:00,67.51,67.52,67.48,67.51,1510.0,60.3923,60.4013,60.3655,60.3923,1510.0
2022-02-16 12:25:00,67.5,67.54,67.5,67.53,1400.0,60.3834,60.4192,60.3834,60.4102,1400.0
2022-02-16 12:30:00,67.5,67.5,67.39,67.42,7388.0,60.3834,60.3834,60.285,60.3118,7388.0
2022-02-16 12:35:00,67.42,67.52,67.41,67.52,5750.0,60.3118,60.4013,60.3029,60.4013,5750.0
2022-02-16 12:40:00,67.55,67.63,67.54,67.59,6382.0,60.4281,60.4997,60.4192,60.4639,6382.0
2022-02-16 12:45:00,67.54,67.59,67.54,67.57,4504.0,60.4192,60.4639,60.4192,60.446,4504.0
2022-02-16 12:50:00,67.57,67.57,67.57,67.57,1252.0,60.446,60.446,60.446,60.446,1252.0
2022-02-16 12:55:00,67.58,67.71,67.58,67.71,8114.0,60.4549,60.5712,60.4549,60.5712,8114.0
2022-02-16 13:00:00,67.71,67.71,67.63,67.69,4224.0,60.5712,60.5712,60.4997,60.5533,4224.0
2022-02-16 13:05:00,67.69,67.7,67.66,67.67,2950.0,60.5533,60.5623,60.5265,60.5354,2950.0
2022-02-16 13:10:00,67.69,67.75,67.66,67.74,10768.0,60.5533,60.607,60.5265,60.5981,10768.0
2022-02-16 13:15:00,67.74,67.74,67.66,67.66,7006.0,60.5981,60.5981,60.5265,60.5265,7006.0
2022-02-16 13:20:00,67.63,67.64,67.62,67.63,1806.0,60.4997,60.5086,60.4907,60.4997,1806.0
2022-02-16 13:25:00,67.64,67.67,67.6,67.66,5074.0,60.5086,60.5354,60.4728,60.5265,5074.0
2022-02-16 13:30:00,67.64,67.73,67.53,67.66,79804.0,60.5086,60.5891,60.4102,60.5265,79804.0
2022-02-16 13:35:00,67.61,67.61,67.55,67.55,3400.0,60.4818,60.4818,60.4281,60.4281,3400.0
2022-02-16 13:40:00,67.54,67.54,67.44,67.51,4370.0,60.4192,60.4192,60.3297,60.3923,4370.0
2022-02-16 13:45:00,67.47,67.53,67.46,67.46,5192.0,60.3565,60.4102,60.3476,60.3476,5192.0
2022-02-16 13:50:00,67.4,67.44,67.35,67.38,10030.0,60.2939,60.3297,60.2492,60.276,10030.0
2022-02-16 13:55:00,67.36,67.41,67.33,67.38,10738.0,60.2581,60.3029,60.2313,60.276,10738.0
2022-02-16 14:00:00,67.4,67.61,67.35,67.56,13488.0,60.2939,60.4818,60.2492,60.437,13488.0
2022-02-16 14:05:00,67.51,67.52,67.43,67.44,18900.0,60.3923,60.4013,60.3207,60.3297,18900.0
2022-02-16 14:10:00,67.39,67.41,67.32,67.41,8728.0,60.285,60.3029,60.2223,60.3029,8728.0
2022-02-16 14:15:00,67.42,67.54,67.41,67.52,11004.0,60.3118,60.4192,60.3029,60.4013,11004.0
2022-02-16 14:20:00,67.51,67.6,67.48,67.57,12204.0,60.3923,60.4728,60.3655,60.446,12204.0
2022-02-16 14:25:00,67.6,67.64,67.58,67.6,10416.0,60.4728,60.5086,60.4549,60.4728,10416.0
2022-02-16 14:30:00,67.61,67.76,67.6,67.61,14072.0,60.4818,60.616,60.4728,60.4818,14072.0
2022-02-16 14:35:00,67.61,67.61,67.53,67.55,5110.0,60.4818,60.4818,60.4102,60.4281,5110.0
2022-02-16 14:40:00,67.57,67.62,67.55,67.61,7870.0,60.446,60.4907,60.4281,60.4818,7870.0
2022-02-16 14:45:00,67.59,67.6,67.53,67.55,20642.0,60.4639,60.4728,60.4102,60.4281,20642.0
2022-02-16 14:50:00,67.53,67.62,67.5,67.58,30530.0,60.4102,60.4907,60.3834,60.4549,30530.0
2022-02-16 14:55:00,67.63,67.72,67.61,67.67,6248.0,60.4997,60.5802,60.4818,60.5354,6248.0
2022-02-16 15:00:00,67.67,67.77,67.61,67.77,10334.0,60.5354,60.6249,60.4818,60.6249,10334.0
2022-02-16 15:05:00,67.75,67.79,67.68,67.71,11998.0,60.607,60.6428,60.5444,60.5712,11998.0
2022-02-16 15:10:00,67.72,67.72,67.6,67.67,18582.0,60.5802,60.5802,60.4728,60.5354,18582.0
2022-02-16 15:15:00,67.66,67.7,67.6,67.67,18088.0,60.5265,60.5623,60.4728,60.5354,18088.0
2022-02-16 15:20:00,67.72,67.75,67.64,67.67,13498.0,60.5802,60.607,60.5086,60.5354,13498.0
2022-02-16 15:25:00,67.67,67.72,67.66,67.7,19132.0,60.5354,60.5802,60.5265,60.5623,19132.0
2022-02-16 15:30:00,67.68,67.75,67.64,67.74,18724.0,60.5444,60.607,60.5086,60.5981,18724.0
2022-02-16 15:35:00,67.73,67.83,67.7,67.8,23066.0,60.5891,60.6786,60.5623,60.6517,23066.0
2022-02-16 15:40:00,67.77,67.79,67.73,67.76,25502.0,60.6249,60.6428,60.5891,60.616,25502.0
2022-02-16 15:45:00,67.77,67.89,67.73,67.89,22168.0,60.6249,60.7323,60.5891,60.7323,22168.0
2022-02-16 15:50:00,67.9,67.94,67.72,67.72,62418.0,60.7412,60.777,60.5802,60.5802,62418.0
2022-02-16 15:55:00,67.72,67.72,67.57,67.62,155432.0,60.5802,60.5802,60.446,60.4907,155432.0
2022-02-17 09:30:00,67.48,67.48,67.35,67.38,16316.0,60.3655,60.3655,60.2492,60.276,16316.0
2022-02-17 09:35:00,67.36,67.4,67.36,67.36,1142.0,60.2581,60.2939,60.2581,60.2581,1142.0
2022-02-17 09:40:00,67.31,67.36,67.21,67.26,12874.0,60.2134,60.2581,60.1239,60.1687,12874.0
2022-02-17 09:45:00,67.26,67.37,67.17,67.27,6802.0,60.1687,60.2671,60.0882,60.1776,6802.0
2022-02-17 09:50:00,67.26,67.28,67.07,67.07,4118.0,60.1687,60.1866,59.9987,59.9987,4118.0
2022-02-17 09:55:00,67.09,67.11,67.04,67.05,2296.0,60.0166,60.0345,59.9719,59.9808,2296.0
2022-02-17 10:00:00,67.05,67.11,67.02,67.08,7502.0,59.9808,60.0345,59.954,60.0076,7502.0
2022-02-17 10:05:00,67.08,67.22,67.08,67.22,8348.0,60.0076,60.1329,60.0076,60.1329,8348.0
2022-02-17 10:10:00,67.21,67.25,67.17,67.25,2470.0,60.1239,60.1597,60.0882,60.1597,2470.0
2022-02-17 10:15:00,67.23,67.31,67.23,67.31,4056.0,60.1418,60.2134,60.1418,60.2134,4056.0
2022-02-17 10:20:00,67.29,67.29,67.08,67.14,11146.0,60.1955,60.1955,60.0076,60.0613,11146.0
2022-02-17 10:25:00,67.13,67.18,67.13,67.16,5402.0,60.0524,60.0971,60.0524,60.0792,5402.0
2022-02-17 10:30:00,67.13,67.21,67.11,67.21,13986.0,60.0524,60.1239,60.0345,60.1239,13986.0
2022-02-17 10:35:00,67.16,67.26,67.13,67.24,6890.0,60.0792,60.1687,60.0524,60.1508,6890.0
2022-02-17 10:40:00,67.23,67.26,67.17,67.18,7258.0,60.1418,60.1687,60.0882,60.0971,7258.0
2022-02-17 10:45:00,67.16,67.31,67.13,67.21,4660.0,60.0792,60.2134,60.0524,60.1239,4660.0
2022-02-17 10:50:00,67.23,67.3,67.21,67.29,6638.0,60.1418,60.2045,60.1239,60.1955,6638.0
2022-02-17 10:55:00,67.32,67.34,67.24,67.24,3158.0,60.2223,60.2402,60.1508,60.1508,3158.0
2022-02-17 11:00:00,67.3,67.35,67.29,67.32,6620.0,60.2045,60.2492,60.1955,60.2223,6620.0
2022-02-17 11:05:00,67.35,67.36,67.29,67.29,4850.0,60.2492,60.2581,60.1955,60.1955,4850.0
2022-02-17 11:10:00,67.24,67.26,67.19,67.19,5804.0,60.1508,60.1687,60.1061,60.1061,5804.0
2022-02-17 11:15:00,67.2,67.22,67.13,67.13,3908.0,60.115,60.1329,60.0524,60.0524,3908.0
2022-02-17 11:20:00,67.12,67.13,67.05,67.08,4560.0,60.0434,60.0524,59.9808,60.0076,4560.0
2022-02-17 11:25:00,67.02,67.07,66.94,67.07,5600.0,59.954,59.9987,59.8824,59.9987,5600.0
2022-02-17 11:30:00,67.08,67.08,67.0,67.02,5694.0,60.0076,60.0076,59.9361,59.954,5694.0
2022-02-17 11:35:00,67.05,67.2,67.04,67.11,8354.0,59.9808,60.115,59.9719,60.0345,8354.0
2022-02-17 11:40:00,67.11,67.25,67.11,67.2,9556.0,60.0345,60.1597,60.0345,60.115,9556.0
2022-02-17 11:45:00,67.17,67.31,67.17,67.31,1222.0,60.0882,60.2134,60.0882,60.2134,1222.0
2022-02-17 11:50:00,67.33,67.39,67.33,67.36,5022.0,60.2313,60.285,60.2313,60.2581,5022.0
2022-02-17 11:55:00,67.36,67.36,67.31,67.33,3882.0,60.2581,60.2581,60.2134,60.2313,3882.0
2022-02-17 12:00:00,67.33,67.41,67.31,67.4,4356.0,60.2313,60.3029,60.2134,60.2939,4356.0
2022-02-17 12:05:00,67.52,67.52,67.46,67.46,3892.0,60.4013,60.4013,60.3476,60.3476,3892.0
2022-02-17 12:10:00,67.44,67.47,67.41,67.45,4458.0,60.3297,60.3565,60.3029,60.3386,4458.0
2022-02-17 12:15:00,67.53,67.55,67.52,67.54,1650.0,60.4102,60.4281,60.4013,60.4192,1650.0
2022-02-17 12:20:00,67.55,67.59,67.55,67.55,4196.0,60.4281,60.4639,60.4281,60.4281,4196.0
2022-02-17 12:25:00,67.55,67.55,67.5,67.52,4640.0,60.4281,60.4281,60.3834,60.4013,4640.0
2022-02-17 12:30:00,67.52,67.53,67.46,67.52,2606.0,60.4013,60.4102,60.3476,60.4013,2606.0
2022-02-17 12:35:00,67.52,67.52,67.47,67.47,896.0,60.4013,60.4013,60.3565,60.3565,896.0
2022-02-17 12:40:00,67.47,67.47,67.39,67.43,3000.0,60.3565,60.3565,60.285,60.3207,3000.0
2022-02-17 12:45:00,67.41,67.41,67.34,67.34,2298.0,60.3029,60.3029,60.2402,60.2402,2298.0
2022-02-17 12:50:00,67.34,67.46,67.3,67.41,6058.0,60.2402,60.3476,60.2045,60.3029,6058.0
2022-02-17 12:55:00,67.42,67.48,67.39,67.46,5210.0,60.3118,60.3655,60.285,60.3476,5210.0
2022-02-17 13:00:00,67.49,67.54,67.45,67.53,5710.0,60.3744,60.4192,60.3386,60.4102,5710.0
2022-02-17 13:05:00,67.52,67.58,67.52,67.55,1442.0,60.4013,60.4549,60.4013,60.4281,1442.0
2022-02-17 13:10:00,67.57,67.67,67.55,67.67,6770.0,60.446,60.5354,60.4281,60.5354,6770.0
2022-02-17 13:15:00,67.72,67.72,67.66,67.71,6700.0,60.5802,60.5802,60.5265,60.5712,6700.0
2022-02-17 13:20:00,67.66,67.78,67.66,67.77,4256.0,60.5265,60.6338,60.5265,60.6249,4256.0
2022-02-17 13:25:00,67.74,67.8,67.74,67.8,7866.0,60.5981,60.6517,60.5981,60.6517,7866.0
2022-02-17 13:30:00,67.81,67.82,67.78,67.82,2518.0,60.6607,60.6696,60.6338,60.6696,2518.0
2022-02-17 13:35:00,67.82,67.83,67.78,67.81,4136.0,60.6696,60.6786,60.6338,60.6607,4136.0
2022-02-17 13:40:00,67.78,67.82,67.67,67.76,9426.0,60.6338,60.6696,60.5354,60.616,9426.0
2022-02-17 13:45:00,67.79,67.83,67.79,67.8,3954.0,60.6428,60.6786,60.6428,60.6517,3954.0
2022-02-17 13:50:00,67.85,67.9,67.81,67.81,6024.0,60.6965,60.7412,60.6607,60.6607,6024.0
2022-02-17 13:55:00,67.83,67.93,67.83,67.87,3838.0,60.6786,60.768,60.6786,60.7144,3838.0
2022-02-17 14:00:00,67.88,67.88,67.83,67.83,2730.0,60.7233,60.7233,60.6786,60.6786,2730.0
2022-02-17 14:05:00,67.86,67.88,67.79,67.79,7880.0,60.7054,60.7233,60.6428,60.6428,7880.0
2022-02-17 14:10:00,67.81,67.81,67.73,67.73,10170.0,60.6607,60.6607,60.5891,60.5891,10170.0
2022-02-17 14:15:00,67.74,67.76,67.7,67.73,13062.0,60.5981,60.616,60.5623,60.5891,13062.0
2022-02-17 14:20:00,67.72,67.73,67.69,67.69,15430.0,60.5802,60.5891,60.5533,60.5533,15430.0
2022-02-17 14:25:00,67.69,67.7,67.56,67.58,11640.0,60.5533,60.5623,60.437,60.4549,11640.0
2022-02-17 14:30:00,67.56,67.61,67.48,67.56,11582.0,60.437,60.4818,60.3655,60.437,11582.0
2022-02-17 14:35:00,67.53,67.58,67.52,67.58,2418.0,60.4102,60.4549,60.4013,60.4549,2418.0
2022-02-17 14:40:00,67.55,67.58,67.51,67.52,8620.0,60.4281,60.4549,60.3923,60.4013,8620.0
2022-02-17 14:45:00,67.56,67.62,67.56,67.59,6436.0,60.437,60.4907,60.437,60.4639,6436.0
2022-02-17 14:50:00,67.59,67.64,67.57,67.63,14346.0,60.4639,60.5086,60.446,60.4997,14346.0
2022-02-17 14:55:00,67.6,67.63,67.55,67.56,7264.0,60.4728,60.4997,60.4281,60.437,7264.0
2022-02-17 15:00:00,67.55,67.64,67.55,67.61,16308.0,60.4281,60.5086,60.4281,60.4818,16308.0
2022-02-17 15:05:00,67.58,67.58,67.5,67.5,6116.0,60.4549,60.4549,60.3834,60.3834,6116.0
2022-02-17 15:10:00,67.48,67.5,67.41,67.42,8278.0,60.3655,60.3834,60.3029,60.3118,8278.0
2022-02-17 15:15:00,67.44,67.45,67.36,67.44,9300.0,60.3297,60.3386,60.2581,60.3297,9300.0
2022-02-17 15:20:00,67.43,67.56,67.43,67.47,18042.0,60.3207,60.437,60.3207,60.3565,18042.0
2022-02-17 15:25:00,67.45,67.57,67.45,67.5,18200.0,60.3386,60.446,60.3386,60.3834,18200.0
2022-02-17 15:30:00,67.51,67.63,67.5,67.6,27066.0,60.3923,60.4997,60.3834,60.4728,27066.0
2022-02-17 15:35:00,67.63,67.64,67.59,67.64,24582.0,60.4997,60.5086,60.4639,60.5086,24582.0
2022-02-17 15:40:00,67.61,67.7,67.61,67.64,16848.0,60.4818,60.5623,60.4818,60.5086,16848.0
2022-02-17 15:45:00,67.63,67.73,67.63,67.67,22432.0,60.4997,60.5891,60.4997,60.5354,22432.0
2022-02-17 15:50:00,67.66,67.73,67.47,67.6,73694.0,60.5265,60.5891,60.3565,60.4728,73694.0
2022-02-17 15:55:00,67.57,67.72,67.51,67.67,218114.0,60.446,60.5802,60.3923,60.5354,218114.0
2022-02-18 09:30:00,67.48,67.66,67.42,67.64,82284.0,60.3655,60.5265,60.3118,60.5086,82284.0
2022-02-18 09:35:00,67.66,67.71,67.63,67.71,3630.0,60.5265,60.5712,60.4997,60.5712,3630.0
2022-02-18 09:40:00,67.69,67.88,67.69,67.74,5790.0,60.5533,60.7233,60.5533,60.5981,5790.0
2022-02-18 09:45:00,67.83,67.98,67.77,67.8,10972.0,60.6786,60.8128,60.6249,60.6517,10972.0
2022-02-18 09:50:00,67.76,67.83,67.72,67.83,5798.0,60.616,60.6786,60.5802,60.6786,5798.0
2022-02-18 09:55:00,67.86,67.98,67.72,67.97,7338.0,60.7054,60.8128,60.5802,60.8038,7338.0
2022-02-18 10:00:00,67.92,68.0,67.88,68.0,6044.0,60.7591,60.8307,60.7233,60.8307,6044.0
2022-02-18 10:05:00,67.97,68.04,67.93,68.01,2840.0,60.8038,60.8664,60.768,60.8396,2840.0
2022-02-18 10:10:00,68.01,68.01,67.85,67.85,4714.0,60.8396,60.8396,60.6965,60.6965,4714.0
2022-02-18 10:15:00,67.89,68.03,67.89,68.01,5646.0,60.7323,60.8575,60.7323,60.8396,5646.0
2022-02-18 10:20:00,68.03,68.07,68.03,68.05,1400.0,60.8575,60.8933,60.8575,60.8754,1400.0
2022-02-18 10:25:00,68.07,68.15,68.04,68.07,5890.0,60.8933,60.9648,60.8664,60.8933,5890.0
2022-02-18 10:30:00,68.03,68.06,67.94,67.95,3540.0,60.8575,60.8843,60.777,60.7859,3540.0
2022-02-18 10:35:00,68.01,68.08,67.95,68.02,4238.0,60.8396,60.9022,60.7859,60.8485,4238.0
2022-02-18 10:40:00,68.04,68.04,67.97,67.98,1396.0,60.8664,60.8664,60.8038,60.8128,1396.0
2022-02-18 10:45:00,68.0,68.06,67.96,68.02,4588.0,60.8307,60.8843,60.7949,60.8485,4588.0
2022-02-18 10:50:00,68.02,68.13,68.0,68.0,5756.0,60.8485,60.9469,60.8307,60.8307,5756.0
2022-02-18 10:55:00,68.07,68.11,68.07,68.07,2852.0,60.8933,60.9291,60.8933,60.8933,2852.0
2022-02-18 11:00:00,68.07,68.13,67.94,67.94,3756.0,60.8933,60.9469,60.777,60.777,3756.0
2022-02-18 11:05:00,67.92,67.98,67.9,67.97,25708.0,60.7591,60.8128,60.7412,60.8038,25708.0
2022-02-18 11:10:00,67.96,67.96,67.83,67.89,9196.0,60.7949,60.7949,60.6786,60.7323,9196.0
2022-02-18 11:15:00,67.92,68.03,67.86,67.91,5602.0,60.7591,60.8575,60.7054,60.7501,5602.0
2022-02-18 11:20:00,67.86,67.92,67.83,67.91,4536.0,60.7054,60.7591,60.6786,60.7501,4536.0
2022-02-18 11:25:00,67.97,68.03,67.92,67.92,11336.0,60.8038,60.8575,60.7591,60.7591,11336.0
2022-02-18 11:30:00,67.93,67.96,67.84,67.84,3860.0,60.768,60.7949,60.6875,60.6875,3860.0
2022-02-18 11:35:00,67.88,67.92,67.8,67.8,3322.0,60.7233,60.7591,60.6517,60.6517,3322.0
2022-02-18 11:40:00,67.82,67.85,67.78,67.78,6510.0,60.6696,60.6965,60.6338,60.6338,6510.0
2022-02-18 11:45:00,67.76,67.81,67.76,67.78,6028.0,60.616,60.6607,60.616,60.6338,6028.0
2022-02-18 11:50:00,67.76,67.82,67.7,67.73,10170.0,60.616,60.6696,60.5623,60.5891,10170.0
2022-02-18 11:55:00,67.67,67.67,67.59,67.59,1290.0,60.5354,60.5354,60.4639,60.4639,1290.0
2022-02-18 12:00:00,67.61,67.64,67.58,67.64,8342.0,60.4818,60.5086,60.4549,60.5086,8342.0
2022-02-18 12:05:00,67.64,67.67,67.61,67.63,6496.0,60.5086,60.5354,60.4818,60.4997,6496.0
2022-02-18 12:10:00,67.67,67.71,67.64,67.66,6124.0,60.5354,60.5712,60.5086,60.5265,6124.0
2022-02-18 12:15:00,67.64,67.79,67.64,67.75,9430.0,60.5086,60.6428,60.5086,60.607,9430.0
2022-02-18 12:20:00,67.75,67.77,67.63,67.7,2178.0,60.607,60.6249,60.4997,60.5623,2178.0
2022-02-18 12:25:00,67.7,67.82,67.69,67.82,9020.0,60.5623,60.6696,60.5533,60.6696,9020.0
2022-02-18 12:30:00,67.8,67.8,67.73,67.75,7678.0,60.6517,60.6517,60.5891,60.607,7678.0
2022-02-18 12:35:00,67.76,67.79,67.64,67.67,7518.0,60.616,60.6428,60.5086,60.5354,7518.0
2022-02-18 12:40:00,67.68,67.68,67.52,67.52,27420.0,60.5444,60.5444,60.4013,60.4013,27420.0
2022-02-18 12:45:00,67.5,67.52,67.47,67.48,16806.0,60.3834,60.4013,60.3565,60.3655,16806.0
2022-02-18 12:50:00,67.5,67.52,67.43,67.43,11912.0,60.3834,60.4013,60.3207,60.3207,11912.0
2022-02-18 12:55:00,67.36,67.4,67.3,67.35,4950.0,60.2581,60.2939,60.2045,60.2492,4950.0
2022-02-18 13:00:00,67.29,67.32,67.26,67.32,5092.0,60.1955,60.2223,60.1687,60.2223,5092.0
2022-02-18 13:05:00,67.3,67.4,67.28,67.39,10382.0,60.2045,60.2939,60.1866,60.285,10382.0
2022-02-18 13:10:00,67.41,67.49,67.41,67.43,4900.0,60.3029,60.3744,60.3029,60.3207,4900.0
2022-02-18 13:15:00,67.44,67.44,67.31,67.39,7498.0,60.3297,60.3297,60.2134,60.285,7498.0
2022-02-18 13:20:00,67.4,67.52,67.36,67.49,7498.0,60.2939,60.4013,60.2581,60.3744,7498.0
2022-02-18 13:25:00,67.45,67.46,67.34,67.39,6998.0,60.3386,60.3476,60.2402,60.285,6998.0
2022-02-18 13:30:00,67.36,67.44,67.36,67.4,9998.0,60.2581,60.3297,60.2581,60.2939,9998.0
2022-02-18 13:35:00,67.39,67.42,67.36,67.4,8340.0,60.285,60.3118,60.2581,60.2939,8340.0
2022-02-18 13:40:00,67.41,67.44,67.31,67.35,13650.0,60.3029,60.3297,60.2134,60.2492,13650.0
2022-02-18 13:45:00,67.35,67.5,67.35,67.48,9558.0,60.2492,60.3834,60.2492,60.3655,9558.0
2022-02-18 13:50:00,67.5,67.54,67.47,67.53,6646.0,60.3834,60.4192,60.3565,60.4102,6646.0
2022-02-18 13:55:00,67.51,67.63,67.5,67.63,3510.0,60.3923,60.4997,60.3834,60.4997,3510.0
2022-02-18 14:00:00,67.64,67.69,67.61,67.69,10984.0,60.5086,60.5533,60.4818,60.5533,10984.0
2022-02-18 14:05:00,67.71,67.76,67.69,67.71,38248.0,60.5712,60.616,60.5533,60.5712,38248.0
2022-02-18 14:10:00,67.69,67.85,67.69,67.82,6108.0,60.5533,60.6965,60.5533,60.6696,6108.0
2022-02-18 14:15:00,67.8,67.84,67.78,67.82,8824.0,60.6517,60.6875,60.6338,60.6696,8824.0
2022-02-18 14:20:00,67.83,67.89,67.83,67.85,12230.0,60.6786,60.7323,60.6786,60.6965,12230.0
2022-02-18 14:25:00,67.88,67.91,67.85,67.88,8138.0,60.7233,60.7501,60.6965,60.7233,8138.0
2022-02-18 14:30:00,67.87,67.94,67.81,67.81,8278.0,60.7144,60.777,60.6607,60.6607,8278.0
2022-02-18 14:35:00,67.76,67.77,67.63,67.63,2606.0,60.616,60.6249,60.4997,60.4997,2606.0
2022-02-18 14:40:00,67.62,67.7,67.6,67.67,7780.0,60.4907,60.5623,60.4728,60.5354,7780.0
2022-02-18 14:45:00,67.64,67.64,67.58,67.58,3946.0,60.5086,60.5086,60.4549,60.4549,3946.0
2022-02-18 14:50:00,67.55,67.74,67.54,67.74,6436.0,60.4281,60.5981,60.4192,60.5981,6436.0
2022-02-18 14:55:00,67.8,67.84,67.75,67.84,5800.0,60.6517,60.6875,60.607,60.6875,5800.0
2022-02-18 15:00:00,67.85,67.88,67.72,67.72,4320.0,60.6965,60.7233,60.5802,60.5802,4320.0
2022-02-18 15:05:00,67.75,67.76,67.63,67.66,12802.0,60.607,60.616,60.4997,60.5265,12802.0
2022-02-18 15:10:00,67.72,67.73,67.57,67.58,7980.0,60.5802,60.5891,60.446,60.4549,7980.0
2022-02-18 15:15:00,67.61,67.68,67.58,67.61,13342.0,60.4818,60.5444,60.4549,60.4818,13342.0
2022-02-18 15:20:00,67.61,67.64,67.58,67.63,16478.0,60.4818,60.5086,60.4549,60.4997,16478.0
2022-02-18 15:25:00,67.6,67.64,67.57,67.57,9366.0,60.4728,60.5086,60.446,60.446,9366.0
2022-02-18 15:30:00,67.56,67.58,67.36,67.44,26044.0,60.437,60.4549,60.2581,60.3297,26044.0
2022-02-18 15:35:00,67.42,67.55,67.42,67.53,11646.0,60.3118,60.4281,60.3118,60.4102,11646.0
2022-02-18 15:40:00,67.53,67.72,67.53,67.72,25762.0,60.4102,60.5802,60.4102,60.5802,25762.0
2022-02-18 15:45:00,67.74,67.77,67.6,67.73,45158.0,60.5981,60.6249,60.4728,60.5891,45158.0
2022-02-18 15:50:00,67.72,67.76,67.56,67.69,75564.0,60.5802,60.616,60.437,60.5533,75564.0
2022-02-18 15:55:00,67.7,67.86,67.66,67.73,241036.0,60.5623,60.7054,60.5265,60.5891,241036.0
2022-02-22 09:30:00,68.35,68.35,67.48,67.49,72524.0,61.1438,61.1438,60.3655,60.3744,72524.0
2022-02-22 09:35:00,67.47,67.63,67.16,67.31,27624.0,60.3565,60.4997,60.0792,60.2134,27624.0
2022-02-22 09:40:00,67.31,67.64,67.23,67.45,9664.0,60.2134,60.5086,60.1418,60.3386,9664.0
2022-02-22 09:45:00,67.41,67.57,67.41,67.55,8846.0,60.3029,60.446,60.3029,60.4281,8846.0
2022-02-22 09:50:00,67.67,67.81,67.63,67.81,6364.0,60.5354,60.6607,60.4997,60.6607,6364.0
2022-02-22 09:55:00,67.82,67.95,67.73,67.95,12040.0,60.6696,60.7859,60.5891,60.7859,12040.0
2022-02-22 10:00:00,67.81,67.9,67.79,67.8,3498.0,60.6607,60.7412,60.6428,60.6517,3498.0
2022-02-22 10:05:00,67.79,67.89,67.71,67.71,9172.0,60.6428,60.7323,60.5712,60.5712,9172.0
2022-02-22 10:10:00,67.71,67.71,67.58,67.66,6238.0,60.5712,60.5712,60.4549,60.5265,6238.0
2022-02-22 10:15:00,67.69,67.72,67.64,67.67,4080.0,60.5533,60.5802,60.5086,60.5354,4080.0
2022-02-22 10:20:00,67.62,67.76,67.56,67.56,9712.0,60.4907,60.616,60.437,60.437,9712.0
2022-02-22 10:25:00,67.6,67.77,67.6,67.74,4330.0,60.4728,60.6249,60.4728,60.5981,4330.0
2022-02-22 10:30:00,67.78,67.79,67.65,67.67,3652.0,60.6338,60.6428,60.5176,60.5354,3652.0
2022-02-22 10:35:00,67.66,67.66,67.47,67.56,6586.0,60.5265,60.5265,60.3565,60.437,6586.0
2022-02-22 10:40:00,67.59,67.64,67.57,67.64,2474.0,60.4639,60.5086,60.446,60.5086,2474.0
2022-02-22 10:45:00,67.7,67.74,67.58,67.63,6732.0,60.5623,60.5981,60.4549,60.4997,6732.0
2022-02-22 10:50:00,67.59,67.59,67.5,67.5,7830.0,60.4639,60.4639,60.3834,60.3834,7830.0
2022-02-22 10:55:00,67.53,67.6,67.53,67.57,5000.0,60.4102,60.4728,60.4102,60.446,5000.0
2022-02-22 11:00:00,67.55,67.75,67.55,67.72,7152.0,60.4281,60.607,60.4281,60.5802,7152.0
2022-02-22 11:05:00,67.74,67.76,67.7,67.72,3088.0,60.5981,60.616,60.5623,60.5802,3088.0
2022-02-22 11:10:00,67.69,67.75,67.64,67.67,8214.0,60.5533,60.607,60.5086,60.5354,8214.0
2022-02-22 11:15:00,67.71,67.79,67.69,67.79,4306.0,60.5712,60.6428,60.5533,60.6428,4306.0
2022-02-22 11:20:00,67.75,67.85,67.72,67.83,8472.0,60.607,60.6965,60.5802,60.6786,8472.0
2022-02-22 11:25:00,67.89,68.05,67.89,68.01,15562.0,60.7323,60.8754,60.7323,60.8396,15562.0
2022-02-22 11:30:00,67.98,68.02,67.79,67.8,7238.0,60.8128,60.8485,60.6428,60.6517,7238.0
2022-02-22 11:35:00,67.8,67.83,67.73,67.82,7154.0,60.6517,60.6786,60.5891,60.6696,7154.0
2022-02-22 11:40:00,67.83,67.91,67.82,67.88,5634.0,60.6786,60.7501,60.6696,60.7233,5634.0
2022-02-22 11:45:00,67.91,68.01,67.91,67.99,4986.0,60.7501,60.8396,60.7501,60.8217,4986.0
2022-02-22 11:50:00,67.99,68.06,67.94,67.96,24874.0,60.8217,60.8843,60.777,60.7949,24874.0
2022-02-22 11:55:00,67.94,67.97,67.94,67.95,7900.0,60.777,60.8038,60.777,60.7859,7900.0
2022-02-22 12:00:00,67.95,68.01,67.94,68.0,24958.0,60.7859,60.8396,60.777,60.8307,24958.0
2022-02-22 12:05:00,67.99,68.02,67.94,68.0,20922.0,60.8217,60.8485,60.777,60.8307,20922.0
2022-02-22 12:10:00,68.02,68.08,68.0,68.03,6168.0,60.8485,60.9022,60.8307,60.8575,6168.0
2022-02-22 12:15:00,67.98,67.98,67.91,67.96,133622.0,60.8128,60.8128,60.7501,60.7949,133622.0
2022-02-22 12:20:00,67.95,68.01,67.93,67.94,7558.0,60.7859,60.8396,60.768,60.777,7558.0
2022-02-22 12:25:00,67.93,67.93,67.81,67.83,4742.0,60.768,60.768,60.6607,60.6786,4742.0
2022-02-22 12:30:00,67.8,67.81,67.72,67.72,9258.0,60.6517,60.6607,60.5802,60.5802,9258.0
2022-02-22 12:35:00,67.72,67.77,67.64,67.64,11850.0,60.5802,60.6249,60.5086,60.5086,11850.0
2022-02-22 12:40:00,67.67,67.71,67.64,67.68,9178.0,60.5354,60.5712,60.5086,60.5444,9178.0
2022-02-22 12:45:00,67.71,67.71,67.61,67.65,7356.0,60.5712,60.5712,60.4818,60.5176,7356.0
2022-02-22 12:50:00,67.66,67.73,67.59,67.6,105838.0,60.5265,60.5891,60.4639,60.4728,105838.0
2022-02-22 12:55:00,67.6,67.63,67.45,67.45,6474.0,60.4728,60.4997,60.3386,60.3386,6474.0
2022-02-22 13:00:00,67.47,67.54,67.47,67.52,5860.0,60.3565,60.4192,60.3565,60.4013,5860.0
2022-02-22 13:05:00,67.55,67.6,67.55,67.57,2940.0,60.4281,60.4728,60.4281,60.446,2940.0
2022-02-22 13:10:00,67.58,67.58,67.53,67.55,12144.0,60.4549,60.4549,60.4102,60.4281,12144.0
2022-02-22 13:15:00,67.55,67.56,67.41,67.47,8888.0,60.4281,60.437,60.3029,60.3565,8888.0
2022-02-22 13:20:00,67.47,67.63,67.47,67.59,4432.0,60.3565,60.4997,60.3565,60.4639,4432.0
2022-02-22 13:25:00,67.59,67.69,67.59,67.67,8028.0,60.4639,60.5533,60.4639,60.5354,8028.0
2022-02-22 13:30:00,67.63,67.67,67.55,67.58,5634.0,60.4997,60.5354,60.4281,60.4549,5634.0
2022-02-22 13:35:00,67.58,67.66,67.58,67.64,8624.0,60.4549,60.5265,60.4549,60.5086,8624.0
2022-02-22 13:40:00,67.64,67.69,67.58,67.62,10694.0,60.5086,60.5533,60.4549,60.4907,10694.0
2022-02-22 13:45:00,67.59,67.61,67.5,67.54,7386.0,60.4639,60.4818,60.3834,60.4192,7386.0
2022-02-22 13:50:00,67.5,67.51,67.45,67.49,8400.0,60.3834,60.3923,60.3386,60.3744,8400.0
2022-02-22 13:55:00,67.47,67.5,67.41,67.49,40468.0,60.3565,60.3834,60.3029,60.3744,40468.0
2022-02-22 14:00:00,67.49,67.6,67.47,67.57,6326.0,60.3744,60.4728,60.3565,60.446,6326.0
2022-02-22 14:05:00,67.61,67.61,67.44,67.51,15020.0,60.4818,60.4818,60.3297,60.3923,15020.0
2022-02-22 14:10:00,67.51,67.51,67.41,67.48,13440.0,60.3923,60.3923,60.3029,60.3655,13440.0
2022-02-22 14:15:00,67.47,67.56,67.47,67.55,8976.0,60.3565,60.437,60.3565,60.4281,8976.0
2022-02-22 14:20:00,67.55,67.58,67.45,67.48,22458.0,60.4281,60.4549,60.3386,60.3655,22458.0
2022-02-22 14:25:00,67.49,67.7,67.47,67.54,24170.0,60.3744,60.5623,60.3565,60.4192,24170.0
2022-02-22 14:30:00,67.53,67.65,67.5,67.55,13702.0,60.4102,60.5176,60.3834,60.4281,13702.0
2022-02-22 14:35:00,67.57,67.63,67.55,67.56,4900.0,60.446,60.4997,60.4281,60.437,4900.0
2022-02-22 14:40:00,67.58,67.66,67.57,67.62,8530.0,60.4549,60.5265,60.446,60.4907,8530.0
2022-02-22 14:45:00,67.61,67.82,67.55,67.79,11316.0,60.4818,60.6696,60.4281,60.6428,11316.0
2022-02-22 14:50:00,67.79,67.81,67.69,67.73,13650.0,60.6428,60.6607,60.5533,60.5891,13650.0
2022-02-22 14:55:00,67.73,67.83,67.72,67.75,25264.0,60.5891,60.6786,60.5802,60.607,25264.0
2022-02-22 15:00:00,67.75,67.83,67.7,67.76,17512.0,60.607,60.6786,60.5623,60.616,17512.0
2022-02-22 15:05:00,67.79,67.8,67.67,67.7,9884.0,60.6428,60.6517,60.5354,60.5623,9884.0
2022-02-22 15:10:00,67.72,67.83,67.72,67.75,18622.0,60.5802,60.6786,60.5802,60.607,18622.0
2022-02-22 15:15:00,67.77,67.82,67.67,67.71,15144.0,60.6249,60.6696,60.5354,60.5712,15144.0
2022-02-22 15:20:00,67.73,67.79,67.69,67.7,18332.0,60.5891,60.6428,60.5533,60.5623,18332.0
2022-02-22 15:25:00,67.69,67.89,67.69,67.85,16898.0,60.5533,60.7323,60.5533,60.6965,16898.0
2022-02-22 15:30:00,67.81,67.81,67.76,67.81,13614.0,60.6607,60.6607,60.616,60.6607,13614.0
2022-02-22 15:35:00,67.82,67.88,67.79,67.86,24254.0,60.6696,60.7233,60.6428,60.7054,24254.0
2022-02-22 15:40:00,67.83,67.83,67.69,67.71,26900.0,60.6786,60.6786,60.5533,60.5712,26900.0
2022-02-22 15:45:00,67.67,67.71,67.6,67.68,41808.0,60.5354,60.5712,60.4728,60.5444,41808.0
2022-02-22 15:50:00,67.66,67.66,67.51,67.56,64942.0,60.5265,60.5265,60.3923,60.437,64942.0
2022-02-22 15:55:00,67.55,67.78,67.55,67.74,166180.0,60.4281,60.6338,60.4281,60.5981,166180.0
2022-02-23 09:30:00,67.93,68.23,67.83,68.15,28996.0,60.768,61.0364,60.6786,60.9648,28996.0
2022-02-23 09:35:00,68.08,68.09,67.85,67.87,34600.0,60.9022,60.9112,60.6965,60.7144,34600.0
2022-02-23 09:40:00,67.94,68.0,67.86,67.92,9870.0,60.777,60.8307,60.7054,60.7591,9870.0
2022-02-23 09:45:00,67.95,68.02,67.75,67.75,9096.0,60.7859,60.8485,60.607,60.607,9096.0
2022-02-23 09:50:00,67.82,67.88,67.7,67.73,16712.0,60.6696,60.7233,60.5623,60.5891,16712.0
2022-02-23 09:55:00,67.75,67.85,67.74,67.8,7514.0,60.607,60.6965,60.5981,60.6517,7514.0
2022-02-23 10:00:00,67.77,67.77,67.66,67.69,11066.0,60.6249,60.6249,60.5265,60.5533,11066.0
2022-02-23 10:05:00,67.66,67.66,67.31,67.32,34988.0,60.5265,60.5265,60.2134,60.2223,34988.0
2022-02-23 10:10:00,67.33,67.41,67.23,67.36,30604.0,60.2313,60.3029,60.1418,60.2581,30604.0
2022-02-23 10:15:00,67.41,67.58,67.4,67.45,12068.0,60.3029,60.4549,60.2939,60.3386,12068.0
2022-02-23 10:20:00,67.42,67.44,67.33,67.37,11692.0,60.3118,60.3297,60.2313,60.2671,11692.0
2022-02-23 10:25:00,67.32,67.32,67.23,67.23,7562.0,60.2223,60.2223,60.1418,60.1418,7562.0
2022-02-23 10:30:00,67.23,67.23,67.07,67.17,27068.0,60.1418,60.1418,59.9987,60.0882,27068.0
2022-02-23 10:35:00,67.21,67.3,67.17,67.2,16674.0,60.1239,60.2045,60.0882,60.115,16674.0
2022-02-23 10:40:00,67.18,67.21,67.04,67.08,24766.0,60.0971,60.1239,59.9719,60.0076,24766.0
2022-02-23 10:45:00,67.13,67.13,67.06,67.09,9696.0,60.0524,60.0524,59.9898,60.0166,9696.0
2022-02-23 10:50:00,67.08,67.16,67.07,67.14,23586.0,60.0076,60.0792,59.9987,60.0613,23586.0
2022-02-23 10:55:00,67.13,67.26,67.11,67.14,43688.0,60.0524,60.1687,60.0345,60.0613,43688.0
2022-02-23 11:00:00,67.21,67.27,67.1,67.1,12178.0,60.1239,60.1776,60.0255,60.0255,12178.0
2022-02-23 11:05:00,67.14,67.14,67.06,67.08,11660.0,60.0613,60.0613,59.9898,60.0076,11660.0
2022-02-23 11:10:00,67.08,67.13,67.07,67.1,16012.0,60.0076,60.0524,59.9987,60.0255,16012.0
2022-02-23 11:15:00,67.07,67.22,67.07,67.22,10228.0,59.9987,60.1329,59.9987,60.1329,10228.0
2022-02-23 11:20:00,67.22,67.31,67.16,67.31,10196.0,60.1329,60.2134,60.0792,60.2134,10196.0
2022-02-23 11:25:00,67.33,67.39,67.13,67.14,8814.0,60.2313,60.285,60.0524,60.0613,8814.0
2022-02-23 11:30:00,67.14,67.16,66.97,66.97,10260.0,60.0613,60.0792,59.9092,59.9092,10260.0
2022-02-23 11:35:00,66.95,67.07,66.9,66.91,24202.0,59.8914,59.9987,59.8466,59.8556,24202.0
2022-02-23 11:40:00,66.95,67.02,66.91,66.98,9198.0,59.8914,59.954,59.8556,59.9182,9198.0
2022-02-23 11:45:00,67.02,67.2,67.01,67.2,13032.0,59.954,60.115,59.945,60.115,13032.0
2022-02-23 11:50:00,67.26,67.36,67.15,67.17,8890.0,60.1687,60.2581,60.0703,60.0882,8890.0
2022-02-23 11:55:00,67.2,67.21,67.15,67.19,3600.0,60.115,60.1239,60.0703,60.1061,3600.0
2022-02-23 12:00:00,67.18,67.18,67.07,67.14,5222.0,60.0971,60.0971,59.9987,60.0613,5222.0
2022-02-23 12:05:00,67.14,67.14,67.05,67.08,8660.0,60.0613,60.0613,59.9808,60.0076,8660.0
2022-02-23 12:10:00,67.11,67.15,66.98,67.1,49836.0,60.0345,60.0703,59.9182,60.0255,49836.0
2022-02-23 12:15:00,67.08,67.19,67.08,67.18,25070.0,60.0076,60.1061,60.0076,60.0971,25070.0
2022-02-23 12:20:00,67.14,67.21,67.14,67.14,10002.0,60.0613,60.1239,60.0613,60.0613,10002.0
2022-02-23 12:25:00,67.18,67.22,67.17,67.19,4792.0,60.0971,60.1329,60.0882,60.1061,4792.0
2022-02-23 12:30:00,67.21,67.25,67.18,67.22,13816.0,60.1239,60.1597,60.0971,60.1329,13816.0
2022-02-23 12:35:00,67.2,67.2,67.14,67.15,5988.0,60.115,60.115,60.0613,60.0703,5988.0
2022-02-23 12:40:00,67.17,67.23,67.15,67.22,10370.0,60.0882,60.1418,60.0703,60.1329,10370.0
2022-02-23 12:45:00,67.2,67.21,67.1,67.1,5288.0,60.115,60.1239,60.0255,60.0255,5288.0
2022-02-23 12:50:00,67.08,67.1,67.0,67.03,6860.0,60.0076,60.0255,59.9361,59.9629,6860.0
2022-02-23 12:55:00,67.01,67.13,67.0,67.1,9578.0,59.945,60.0524,59.9361,60.0255,9578.0
2022-02-23 13:00:00,67.11,67.14,67.07,67.09,21170.0,60.0345,60.0613,59.9987,60.0166,21170.0
2022-02-23 13:05:00,67.11,67.13,67.07,67.1,12192.0,60.0345,60.0524,59.9987,60.0255,12192.0
2022-02-23 13:10:00,67.08,67.08,66.91,66.92,12658.0,60.0076,60.0076,59.8556,59.8645,12658.0
2022-02-23 13:15:00,66.95,67.14,66.89,67.14,29704.0,59.8914,60.0613,59.8377,60.0613,29704.0
2022-02-23 13:20:00,67.14,67.14,67.07,67.1,6136.0,60.0613,60.0613,59.9987,60.0255,6136.0
2022-02-23 13:25:00,67.11,67.14,66.99,66.99,9426.0,60.0345,60.0613,59.9271,59.9271,9426.0
2022-02-23 13:30:00,67.0,67.03,66.95,67.02,12576.0,59.9361,59.9629,59.8914,59.954,12576.0
2022-02-23 13:35:00,67.0,67.08,67.0,67.08,3354.0,59.9361,60.0076,59.9361,60.0076,3354.0
2022-02-23 13:40:00,67.06,67.13,67.06,67.11,8766.0,59.9898,60.0524,59.9898,60.0345,8766.0
2022-02-23 13:45:00,67.18,67.31,67.16,67.27,10758.0,60.0971,60.2134,60.0792,60.1776,10758.0
2022-02-23 13:50:00,67.31,67.31,67.21,67.22,13362.0,60.2134,60.2134,60.1239,60.1329,13362.0
2022-02-23 13:55:00,67.24,67.36,67.24,67.36,7674.0,60.1508,60.2581,60.1508,60.2581,7674.0
2022-02-23 14:00:00,67.36,67.36,67.17,67.23,16754.0,60.2581,60.2581,60.0882,60.1418,16754.0
2022-02-23 14:05:00,67.25,67.31,67.25,67.26,10178.0,60.1597,60.2134,60.1597,60.1687,10178.0
2022-02-23 14:10:00,67.26,67.29,67.17,67.17,6674.0,60.1687,60.1955,60.0882,60.0882,6674.0
2022-02-23 14:15:00,67.14,67.21,67.09,67.16,12148.0,60.0613,60.1239,60.0166,60.0792,12148.0
2022-02-23 14:20:00,67.14,67.24,67.1,67.11,16954.0,60.0613,60.1508,60.0255,60.0345,16954.0
2022-02-23 14:25:00,67.12,67.2,67.09,67.13,17246.0,60.0434,60.115,60.0166,60.0524,17246.0
2022-02-23 14:30:00,67.14,67.16,67.08,67.13,11762.0,60.0613,60.0792,60.0076,60.0524,11762.0
2022-02-23 14:35:00,67.13,67.17,67.1,67.11,15648.0,60.0524,60.0882,60.0255,60.0345,15648.0
2022-02-23 14:40:00,67.12,67.13,66.92,66.94,13982.0,60.0434,60.0524,59.8645,59.8824,13982.0
2022-02-23 14:45:00,66.96,67.07,66.96,67.0,15672.0,59.9003,59.9987,59.9003,59.9361,15672.0
2022-02-23 14:50:00,66.95,67.01,66.89,66.89,9970.0,59.8914,59.945,59.8377,59.8377,9970.0
2022-02-23 14:55:00,66.91,67.01,66.88,66.96,11610.0,59.8556,59.945,59.8287,59.9003,11610.0
2022-02-23 15:00:00,66.98,66.99,66.91,66.93,8316.0,59.9182,59.9271,59.8556,59.8735,8316.0
2022-02-23 15:05:00,66.95,66.98,66.86,66.86,6652.0,59.8914,59.9182,59.8108,59.8108,6652.0
2022-02-23 15:10:00,66.86,66.96,66.83,66.95,19416.0,59.8108,59.9003,59.784,59.8914,19416.0
2022-02-23 15:15:00,66.94,67.01,66.93,66.94,11632.0,59.8824,59.945,59.8735,59.8824,11632.0
2022-02-23 15:20:00,66.93,67.01,66.91,67.01,7728.0,59.8735,59.945,59.8556,59.945,7728.0
2022-02-23 15:25:00,66.98,67.11,66.96,67.1,14666.0,59.9182,60.0345,59.9003,60.0255,14666.0
2022-02-23 15:30:00,67.08,67.11,66.97,67.03,21176.0,60.0076,60.0345,59.9092,59.9629,21176.0
2022-02-23 15:35:00,67.01,67.06,66.97,66.99,31528.0,59.945,59.9898,59.9092,59.9271,31528.0
2022-02-23 15:40:00,67.0,67.03,66.96,66.98,23716.0,59.9361,59.9629,59.9003,59.9182,23716.0
2022-02-23 15:45:00,66.97,67.02,66.9,66.96,45908.0,59.9092,59.954,59.8466,59.9003,45908.0
2022-02-23 15:50:00,66.92,67.02,66.88,66.88,64890.0,59.8645,59.954,59.8287,59.8287,64890.0
2022-02-23 15:55:00,66.89,66.94,66.79,66.84,253446.0,59.8377,59.8824,59.7482,59.793,253446.0
2022-02-24 09:30:00,66.45,66.61,66.2,66.57,78856.0,59.4441,59.5872,59.2204,59.5514,78856.0
2022-02-24 09:35:00,66.52,66.58,66.14,66.23,46352.0,59.5067,59.5604,59.1668,59.2473,46352.0
2022-02-24 09:40:00,66.3,66.59,66.24,66.33,27192.0,59.3099,59.5693,59.2562,59.3367,27192.0
2022-02-24 09:45:00,66.29,66.42,66.1,66.23,41442.0,59.3009,59.4172,59.131,59.2473,41442.0
2022-02-24 09:50:00,66.27,66.31,66.0,66.14,7856.0,59.283,59.3188,59.0415,59.1668,7856.0
2022-02-24 09:55:00,66.17,66.51,66.08,66.51,40704.0,59.1936,59.4977,59.1131,59.4977,40704.0
2022-02-24 10:00:00,66.46,66.46,65.92,65.94,17038.0,59.453,59.453,58.97,58.9878,17038.0
2022-02-24 10:05:00,65.92,66.05,65.83,65.94,23522.0,58.97,59.0862,58.8894,58.9878,23522.0
2022-02-24 10:10:00,65.86,66.05,65.72,66.05,30792.0,58.9163,59.0862,58.791,59.0862,30792.0
2022-02-24 10:15:00,65.96,66.04,65.74,65.86,13848.0,59.0057,59.0773,58.8089,58.9163,13848.0
2022-02-24 10:20:00,65.81,65.86,65.6,65.64,11688.0,58.8715,58.9163,58.6837,58.7195,11688.0
2022-02-24 10:25:00,65.61,65.73,65.51,65.73,16364.0,58.6926,58.8,58.6032,58.8,16364.0
2022-02-24 10:30:00,65.72,65.98,65.65,65.94,30866.0,58.791,59.0236,58.7284,58.9878,30866.0
2022-02-24 10:35:00,65.92,66.11,65.92,66.1,32710.0,58.97,59.1399,58.97,59.131,32710.0
2022-02-24 10:40:00,66.11,66.32,66.04,66.2,38324.0,59.1399,59.3278,59.0773,59.2204,38324.0
2022-02-24 10:45:00,66.17,66.23,66.08,66.16,30122.0,59.1936,59.2473,59.1131,59.1846,30122.0
2022-02-24 10:50:00,66.14,66.28,66.06,66.16,53532.0,59.1668,59.292,59.0952,59.1846,53532.0
2022-02-24 10:55:00,66.09,66.18,65.89,65.95,35794.0,59.122,59.2025,58.9431,58.9968,35794.0
2022-02-24 11:00:00,65.97,66.06,65.92,66.02,29386.0,59.0147,59.0952,58.97,59.0594,29386.0
2022-02-24 11:05:00,66.11,66.21,65.95,66.14,39442.0,59.1399,59.2294,58.9968,59.1668,39442.0
2022-02-24 11:10:00,66.16,66.16,66.02,66.04,13894.0,59.1846,59.1846,59.0594,59.0773,13894.0
2022-02-24 11:15:00,66.04,66.14,65.99,66.07,11900.0,59.0773,59.1668,59.0326,59.1041,11900.0
2022-02-24 11:20:00,66.08,66.1,65.89,65.93,17192.0,59.1131,59.131,58.9431,58.9789,17192.0
2022-02-24 11:25:00,65.94,66.0,65.76,65.8,8746.0,58.9878,59.0415,58.8268,58.8626,8746.0
2022-02-24 11:30:00,65.76,65.89,65.74,65.86,14232.0,58.8268,58.9431,58.8089,58.9163,14232.0
2022-02-24 11:35:00,65.8,65.87,65.69,65.79,19120.0,58.8626,58.9252,58.7642,58.8537,19120.0
2022-02-24 11:40:00,65.79,65.79,65.61,65.61,9496.0,58.8537,58.8537,58.6926,58.6926,9496.0
2022-02-24 11:45:00,65.66,65.77,65.63,65.77,7312.0,58.7374,58.8358,58.7105,58.8358,7312.0
2022-02-24 11:50:00,65.77,65.83,65.73,65.8,21600.0,58.8358,58.8894,58.8,58.8626,21600.0
2022-02-24 11:55:00,65.83,65.89,65.76,65.86,12212.0,58.8894,58.9431,58.8268,58.9163,12212.0
2022-02-24 12:00:00,65.82,65.94,65.82,65.84,6852.0,58.8805,58.9878,58.8805,58.8984,6852.0
2022-02-24 12:05:00,65.85,65.88,65.81,65.83,17526.0,58.9073,58.9342,58.8715,58.8894,17526.0
2022-02-24 12:10:00,65.79,65.88,65.64,65.67,15072.0,58.8537,58.9342,58.7195,58.7463,15072.0
2022-02-24 12:15:00,65.66,65.75,65.64,65.75,9074.0,58.7374,58.8179,58.7195,58.8179,9074.0
2022-02-24 12:20:00,65.74,65.76,65.69,65.74,18028.0,58.8089,58.8268,58.7642,58.8089,18028.0
2022-02-24 12:25:00,65.76,65.87,65.74,65.86,15324.0,58.8268,58.9252,58.8089,58.9163,15324.0
2022-02-24 12:30:00,65.86,65.86,65.61,65.62,30666.0,58.9163,58.9163,58.6926,58.7016,30666.0
2022-02-24 12:35:00,65.61,65.79,65.61,65.77,16288.0,58.6926,58.8537,58.6926,58.8358,16288.0
2022-02-24 12:40:00,65.73,65.99,65.73,65.82,21758.0,58.8,59.0326,58.8,58.8805,21758.0
2022-02-24 12:45:00,65.83,65.99,65.83,65.98,9694.0,58.8894,59.0326,58.8894,59.0236,9694.0
2022-02-24 12:50:00,65.97,66.11,65.94,66.11,15564.0,59.0147,59.1399,58.9878,59.1399,15564.0
2022-02-24 12:55:00,66.02,66.06,65.97,66.04,16388.0,59.0594,59.0952,59.0147,59.0773,16388.0
2022-02-24 13:00:00,66.0,66.02,65.92,66.01,31012.0,59.0415,59.0594,58.97,59.0505,31012.0
2022-02-24 13:05:00,66.04,66.11,66.03,66.09,15050.0,59.0773,59.1399,59.0684,59.122,15050.0
2022-02-24 13:10:00,66.06,66.15,65.98,66.12,12182.0,59.0952,59.1757,59.0236,59.1489,12182.0
2022-02-24 13:15:00,66.15,66.16,66.1,66.14,19376.0,59.1757,59.1846,59.131,59.1668,19376.0
2022-02-24 13:20:00,66.1,66.12,65.92,65.96,27000.0,59.131,59.1489,58.97,59.0057,27000.0
2022-02-24 13:25:00,65.97,66.11,65.92,65.98,35200.0,59.0147,59.1399,58.97,59.0236,35200.0
2022-02-24 13:30:00,65.95,66.12,65.92,66.0,18982.0,58.9968,59.1489,58.97,59.0415,18982.0
2022-02-24 13:35:00,66.01,66.14,65.92,65.93,74088.0,59.0505,59.1668,58.97,58.9789,74088.0
2022-02-24 13:40:00,65.94,65.99,65.85,65.85,21208.0,58.9878,59.0326,58.9073,58.9073,21208.0
2022-02-24 13:45:00,65.83,66.17,65.75,66.17,11084.0,58.8894,59.1936,58.8179,59.1936,11084.0
2022-02-24 13:50:00,66.11,66.2,66.07,66.14,29292.0,59.1399,59.2204,59.1041,59.1668,29292.0
2022-02-24 13:55:00,66.15,66.22,66.08,66.14,13028.0,59.1757,59.2383,59.1131,59.1668,13028.0
2022-02-24 14:00:00,66.16,66.22,66.09,66.13,20048.0,59.1846,59.2383,59.122,59.1578,20048.0
2022-02-24 14:05:00,66.15,66.24,66.04,66.05,17116.0,59.1757,59.2562,59.0773,59.0862,17116.0
2022-02-24 14:10:00,66.01,66.24,66.01,66.16,12954.0,59.0505,59.2562,59.0505,59.1846,12954.0
2022-02-24 14:15:00,66.21,66.31,66.12,66.28,16086.0,59.2294,59.3188,59.1489,59.292,16086.0
2022-02-24 14:20:00,66.35,66.42,66.31,66.41,8662.0,59.3546,59.4172,59.3188,59.4083,8662.0
2022-02-24 14:25:00,66.42,66.48,66.39,66.4,13232.0,59.4172,59.4709,59.3904,59.3993,13232.0
2022-02-24 14:30:00,66.42,66.5,66.38,66.38,18834.0,59.4172,59.4888,59.3815,59.3815,18834.0
2022-02-24 14:35:00,66.39,66.56,66.39,66.47,23932.0,59.3904,59.5425,59.3904,59.462,23932.0
2022-02-24 14:40:00,66.5,66.61,66.45,66.5,32554.0,59.4888,59.5872,59.4441,59.4888,32554.0
2022-02-24 14:45:00,66.5,66.58,66.49,66.56,17316.0,59.4888,59.5604,59.4799,59.5425,17316.0
2022-02-24 14:50:00,66.57,66.6,66.44,66.6,31758.0,59.5514,59.5783,59.4351,59.5783,31758.0
2022-02-24 14:55:00,66.55,66.66,66.5,66.63,27908.0,59.5335,59.6319,59.4888,59.6051,27908.0
2022-02-24 15:00:00,66.61,66.74,66.56,66.73,29834.0,59.5872,59.7035,59.5425,59.6946,29834.0
2022-02-24 15:05:00,66.74,66.8,66.67,66.71,23888.0,59.7035,59.7572,59.6409,59.6767,23888.0
2022-02-24 15:10:00,66.7,66.83,66.69,66.77,28092.0,59.6677,59.784,59.6588,59.7303,28092.0
2022-02-24 15:15:00,66.79,66.8,66.65,66.7,31874.0,59.7482,59.7572,59.623,59.6677,31874.0
2022-02-24 15:20:00,66.67,66.76,66.61,66.76,20358.0,59.6409,59.7214,59.5872,59.7214,20358.0
2022-02-24 15:25:00,66.76,66.78,66.59,66.59,38650.0,59.7214,59.7393,59.5693,59.5693,38650.0
2022-02-24 15:30:00,66.61,66.81,66.53,66.78,37724.0,59.5872,59.7661,59.5156,59.7393,37724.0
2022-02-24 15:35:00,66.79,66.91,66.79,66.91,33640.0,59.7482,59.8556,59.7482,59.8556,33640.0
2022-02-24 15:40:00,66.92,67.05,66.9,66.95,59976.0,59.8645,59.9808,59.8466,59.8914,59976.0
2022-02-24 15:45:00,66.95,67.03,66.94,67.01,80938.0,59.8914,59.9629,59.8824,59.945,80938.0
2022-02-24 15:50:00,67.01,67.33,67.01,67.31,107242.0,59.945,60.2313,59.945,60.2134,107242.0
2022-02-24 15:55:00,67.3,67.32,67.08,67.18,229202.0,60.2045,60.2223,60.0076,60.0971,229202.0
2022-02-25 09:30:00,68.46,69.26,68.08,69.04,68086.0,61.2422,61.9578,60.9022,61.761,68086.0
2022-02-25 09:35:00,69.04,69.54,69.04,69.54,25688.0,61.761,62.2083,61.761,62.2083,25688.0
2022-02-25 09:40:00,69.6,70.0,69.03,69.14,120244.0,62.262,62.6198,61.7521,61.8505,120244.0
2022-02-25 09:45:00,69.03,69.11,68.53,68.58,43466.0,61.7521,61.8236,61.3048,61.3495,43466.0
2022-02-25 09:50:00,68.57,68.89,68.28,68.61,17348.0,61.3406,61.6268,61.0811,61.3763,17348.0
2022-02-25 09:55:00,68.58,68.97,68.58,68.92,123446.0,61.3495,61.6984,61.3495,61.6537,123446.0
2022-02-25 10:00:00,68.92,69.11,68.78,69.01,27666.0,61.6537,61.8236,61.5284,61.7342,27666.0
2022-02-25 10:05:00,69.04,69.39,69.01,69.28,19548.0,61.761,62.0741,61.7342,61.9757,19548.0
2022-02-25 10:10:00,69.28,69.44,69.09,69.42,13962.0,61.9757,62.1188,61.8057,62.1009,13962.0
2022-02-25 10:15:00,69.42,69.5,69.26,69.41,43626.0,62.1009,62.1725,61.9578,62.092,43626.0
2022-02-25 10:20:00,69.41,69.56,69.25,69.45,39920.0,62.092,62.2262,61.9489,62.1278,39920.0
2022-02-25 10:25:00,69.47,69.58,69.38,69.5,38028.0,62.1457,62.2441,62.0652,62.1725,38028.0
2022-02-25 10:30:00,69.56,69.59,69.38,69.42,16200.0,62.2262,62.253,62.0652,62.1009,16200.0
2022-02-25 10:35:00,69.39,69.71,69.39,69.71,20886.0,62.0741,62.3604,62.0741,62.3604,20886.0
2022-02-25 10:40:00,69.66,69.86,69.66,69.71,15820.0,62.3156,62.4945,62.3156,62.3604,15820.0
2022-02-25 10:45:00,69.71,69.81,69.54,69.72,26178.0,62.3604,62.4498,62.2083,62.3693,26178.0
2022-02-25 10:50:00,69.73,69.91,69.72,69.89,10790.0,62.3783,62.5393,62.3693,62.5214,10790.0
2022-02-25 10:55:00,69.87,70.05,69.82,69.89,53204.0,62.5035,62.6645,62.4588,62.5214,53204.0
2022-02-25 11:00:00,70.0,70.26,69.97,70.24,43542.0,62.6198,62.8524,62.593,62.8345,43542.0
2022-02-25 11:05:00,70.24,70.38,70.17,70.25,17114.0,62.8345,62.9597,62.7719,62.8434,17114.0
2022-02-25 11:10:00,70.21,70.29,70.08,70.08,18680.0,62.8076,62.8792,62.6914,62.6914,18680.0
2022-02-25 11:15:00,70.1,70.17,69.97,70.07,18474.0,62.7092,62.7719,62.593,62.6824,18474.0
2022-02-25 11:20:00,70.06,70.24,70.0,70.15,19986.0,62.6735,62.8345,62.6198,62.754,19986.0
2022-02-25 11:25:00,70.17,70.17,69.98,70.0,11434.0,62.7719,62.7719,62.6019,62.6198,11434.0
2022-02-25 11:30:00,70.0,70.09,69.94,70.05,18218.0,62.6198,62.7003,62.5661,62.6645,18218.0
2022-02-25 11:35:00,70.05,70.05,69.91,69.91,15548.0,62.6645,62.6645,62.5393,62.5393,15548.0
2022-02-25 11:40:00,69.89,70.04,69.88,69.92,22604.0,62.5214,62.6556,62.5124,62.5482,22604.0
2022-02-25 11:45:00,69.89,69.95,69.82,69.91,19252.0,62.5214,62.5751,62.4588,62.5393,19252.0
2022-02-25 11:50:00,69.92,70.01,69.89,70.01,12948.0,62.5482,62.6287,62.5214,62.6287,12948.0
2022-02-25 11:55:00,70.03,70.13,70.0,70.11,16882.0,62.6466,62.7361,62.6198,62.7182,16882.0
2022-02-25 12:00:00,70.13,70.13,70.02,70.03,7268.0,62.7361,62.7361,62.6377,62.6466,7268.0
2022-02-25 12:05:00,70.04,70.09,70.02,70.03,13126.0,62.6556,62.7003,62.6377,62.6466,13126.0
2022-02-25 12:10:00,70.03,70.15,70.03,70.05,12396.0,62.6466,62.754,62.6466,62.6645,12396.0
2022-02-25 12:15:00,70.05,70.08,69.73,69.94,110496.0,62.6645,62.6914,62.3783,62.5661,110496.0
2022-02-25 12:20:00,70.07,70.19,70.01,70.19,13884.0,62.6824,62.7898,62.6287,62.7898,13884.0
2022-02-25 12:25:00,70.2,70.24,70.08,70.15,15110.0,62.7987,62.8345,62.6914,62.754,15110.0
2022-02-25 12:30:00,70.13,70.14,70.01,70.1,6012.0,62.7361,62.745,62.6287,62.7092,6012.0
2022-02-25 12:35:00,70.11,70.18,70.11,70.14,5932.0,62.7182,62.7808,62.7182,62.745,5932.0
2022-02-25 12:40:00,70.17,70.25,70.17,70.25,8752.0,62.7719,62.8434,62.7719,62.8434,8752.0
2022-02-25 12:45:00,70.23,70.33,70.21,70.28,9706.0,62.8255,62.915,62.8076,62.8703,9706.0
2022-02-25 12:50:00,70.28,70.42,70.26,70.36,14062.0,62.8703,62.9955,62.8524,62.9418,14062.0
2022-02-25 12:55:00,70.35,70.35,70.2,70.2,13084.0,62.9329,62.9329,62.7987,62.7987,13084.0
2022-02-25 13:00:00,70.19,70.29,70.19,70.21,9252.0,62.7898,62.8792,62.7898,62.8076,9252.0
2022-02-25 13:05:00,70.24,70.36,70.24,70.33,8604.0,62.8345,62.9418,62.8345,62.915,8604.0
2022-02-25 13:10:00,70.32,70.47,70.2,70.21,40716.0,62.9061,63.0402,62.7987,62.8076,40716.0
2022-02-25 13:15:00,70.2,70.3,70.08,70.3,42894.0,62.7987,62.8882,62.6914,62.8882,42894.0
2022-02-25 13:20:00,70.33,70.49,70.33,70.46,15530.0,62.915,63.0581,62.915,63.0313,15530.0
2022-02-25 13:25:00,70.49,70.68,70.49,70.66,12726.0,63.0581,63.2281,63.0581,63.2102,12726.0
2022-02-25 13:30:00,70.64,70.74,70.58,70.68,15882.0,63.1923,63.2818,63.1386,63.2281,15882.0
2022-02-25 13:35:00,70.64,70.64,70.49,70.51,14938.0,63.1923,63.1923,63.0581,63.076,14938.0
2022-02-25 13:40:00,70.51,70.68,70.48,70.66,20168.0,63.076,63.2281,63.0492,63.2102,20168.0
2022-02-25 13:45:00,70.66,70.71,70.63,70.7,16474.0,63.2102,63.2549,63.1834,63.246,16474.0
2022-02-25 13:50:00,70.71,70.82,70.71,70.8,30694.0,63.2549,63.3533,63.2549,63.3354,30694.0
2022-02-25 13:55:00,70.74,70.75,70.61,70.63,12168.0,63.2818,63.2907,63.1655,63.1834,12168.0
2022-02-25 14:00:00,70.65,70.76,70.58,70.74,13898.0,63.2013,63.2997,63.1386,63.2818,13898.0
2022-02-25 14:05:00,70.72,70.83,70.71,70.83,17752.0,63.2639,63.3623,63.2549,63.3623,17752.0
2022-02-25 14:10:00,70.85,70.97,70.82,70.97,12002.0,63.3802,63.4875,63.3533,63.4875,12002.0
2022-02-25 14:15:00,70.97,70.98,70.78,70.82,21700.0,63.4875,63.4965,63.3176,63.3533,21700.0
2022-02-25 14:20:00,70.81,70.92,70.81,70.89,14270.0,63.3444,63.4428,63.3444,63.416,14270.0
2022-02-25 14:25:00,70.86,70.9,70.76,70.79,21210.0,63.3891,63.4249,63.2997,63.3265,21210.0
2022-02-25 14:30:00,70.85,70.89,70.75,70.75,15400.0,63.3802,63.416,63.2907,63.2907,15400.0
2022-02-25 14:35:00,70.75,70.83,70.57,70.57,23934.0,63.2907,63.3623,63.1297,63.1297,23934.0
2022-02-25 14:40:00,70.57,70.59,70.38,70.51,43502.0,63.1297,63.1476,62.9597,63.076,43502.0
2022-02-25 14:45:00,70.51,70.72,70.5,70.7,13086.0,63.076,63.2639,63.0671,63.246,13086.0
2022-02-25 14:50:00,70.67,70.67,70.49,70.54,23594.0,63.2192,63.2192,63.0581,63.1029,23594.0
2022-02-25 14:55:00,70.56,70.67,70.55,70.61,13072.0,63.1207,63.2192,63.1118,63.1655,13072.0
2022-02-25 15:00:00,70.58,70.61,70.44,70.45,28156.0,63.1386,63.1655,63.0134,63.0223,28156.0
2022-02-25 15:05:00,70.47,70.55,70.41,70.53,30150.0,63.0402,63.1118,62.9866,63.0939,30150.0
2022-02-25 15:10:00,70.52,70.58,70.41,70.57,18950.0,63.085,63.1386,62.9866,63.1297,18950.0
2022-02-25 15:15:00,70.57,70.66,70.55,70.56,25718.0,63.1297,63.2102,63.1118,63.1207,25718.0
2022-02-25 15:20:00,70.56,70.66,70.56,70.61,71980.0,63.1207,63.2102,63.1207,63.1655,71980.0
2022-02-25 15:25:00,70.6,70.61,70.47,70.52,108612.0,63.1565,63.1655,63.0402,63.085,108612.0
2022-02-25 15:30:00,70.52,70.57,70.4,70.4,46778.0,63.085,63.1297,62.9776,62.9776,46778.0
2022-02-25 15:35:00,70.38,70.45,70.3,70.41,33954.0,62.9597,63.0223,62.8882,62.9866,33954.0
2022-02-25 15:40:00,70.42,70.52,70.27,70.32,110940.0,62.9955,63.085,62.8613,62.9061,110940.0
2022-02-25 15:45:00,70.28,70.41,70.22,70.38,93316.0,62.8703,62.9866,62.8166,62.9597,93316.0
2022-02-25 15:50:00,70.38,70.58,70.38,70.48,110702.0,62.9597,63.1386,62.9597,63.0492,110702.0
2022-02-25 15:55:00,70.47,70.76,70.44,70.72,316662.0,63.0402,63.2997,63.0134,63.2639,316662.0
2022-02-28 09:30:00,71.21,71.24,70.42,71.14,114394.0,63.7022,63.7291,62.9955,63.6396,114394.0
2022-02-28 09:35:00,71.13,71.41,71.04,71.37,45218.0,63.6307,63.8811,63.5501,63.8453,45218.0
2022-02-28 09:40:00,71.37,71.53,71.29,71.53,80172.0,63.8453,63.9885,63.7738,63.9885,80172.0
2022-02-28 09:45:00,71.55,71.63,71.36,71.59,35854.0,64.0064,64.0779,63.8364,64.0422,35854.0
2022-02-28 09:50:00,71.66,71.83,71.64,71.65,22882.0,64.1048,64.2568,64.0869,64.0958,22882.0
2022-02-28 09:55:00,71.66,71.86,71.6,71.69,43236.0,64.1048,64.2837,64.0511,64.1316,43236.0
2022-02-28 10:00:00,71.74,72.13,71.74,72.13,45728.0,64.1763,64.5252,64.1763,64.5252,45728.0
2022-02-28 10:05:00,72.13,72.19,71.8,71.88,34932.0,64.5252,64.5789,64.23,64.3016,34932.0
2022-02-28 10:10:00,71.93,72.25,71.93,72.06,35884.0,64.3463,64.6326,64.3463,64.4626,35884.0
2022-02-28 10:15:00,72.0,72.0,71.75,71.79,34498.0,64.4089,64.4089,64.1853,64.2211,34498.0
2022-02-28 10:20:00,71.76,72.17,71.75,72.17,43370.0,64.1942,64.561,64.1853,64.561,43370.0
2022-02-28 10:25:00,72.19,72.28,72.07,72.19,79396.0,64.5789,64.6594,64.4715,64.5789,79396.0
2022-02-28 10:30:00,72.19,72.47,72.16,72.39,36060.0,64.5789,64.8294,64.5521,64.7578,36060.0
2022-02-28 10:35:00,72.41,72.48,72.35,72.47,21790.0,64.7757,64.8383,64.722,64.8294,21790.0
2022-02-28 10:40:00,72.48,72.58,72.42,72.58,28886.0,64.8383,64.9278,64.7846,64.9278,28886.0
2022-02-28 10:45:00,72.53,72.55,72.39,72.46,14222.0,64.883,64.9009,64.7578,64.8204,14222.0
2022-02-28 10:50:00,72.46,72.6,72.46,72.56,11294.0,64.8204,64.9457,64.8204,64.9099,11294.0
2022-02-28 10:55:00,72.56,72.69,72.53,72.68,18442.0,64.9099,65.0262,64.883,65.0172,18442.0
2022-02-28 11:00:00,72.69,72.79,72.63,72.63,10332.0,65.0262,65.1156,64.9725,64.9725,10332.0
2022-02-28 11:05:00,72.68,72.8,72.67,72.79,13398.0,65.0172,65.1246,65.0083,65.1156,13398.0
2022-02-28 11:10:00,72.79,72.83,72.71,72.73,13750.0,65.1156,65.1514,65.0441,65.062,13750.0
2022-02-28 11:15:00,72.72,72.85,72.61,72.63,22994.0,65.053,65.1693,64.9546,64.9725,22994.0
2022-02-28 11:20:00,72.63,72.73,72.62,72.71,9158.0,64.9725,65.062,64.9636,65.0441,9158.0
2022-02-28 11:25:00,72.71,72.82,72.65,72.74,37636.0,65.0441,65.1425,64.9904,65.0709,37636.0
2022-02-28 11:30:00,72.72,72.72,72.3,72.31,109040.0,65.053,65.053,64.6773,64.6862,109040.0
2022-02-28 11:35:00,72.34,72.34,72.17,72.24,43496.0,64.7131,64.7131,64.561,64.6236,43496.0
2022-02-28 11:40:00,72.21,72.39,72.11,72.39,18698.0,64.5968,64.7578,64.5073,64.7578,18698.0
2022-02-28 11:45:00,72.39,72.4,72.2,72.27,24382.0,64.7578,64.7668,64.5878,64.6505,24382.0
2022-02-28 11:50:00,72.27,72.4,72.22,72.38,22802.0,64.6505,64.7668,64.6057,64.7489,22802.0
2022-02-28 11:55:00,72.42,72.53,72.41,72.43,19590.0,64.7846,64.883,64.7757,64.7936,19590.0
2022-02-28 12:00:00,72.42,72.48,72.39,72.42,11420.0,64.7846,64.8383,64.7578,64.7846,11420.0
2022-02-28 12:05:00,72.41,72.42,72.28,72.28,10250.0,64.7757,64.7846,64.6594,64.6594,10250.0
2022-02-28 12:10:00,72.25,72.25,72.16,72.19,14654.0,64.6326,64.6326,64.5521,64.5789,14654.0
2022-02-28 12:15:00,72.2,72.2,72.04,72.07,18178.0,64.5878,64.5878,64.4447,64.4715,18178.0
2022-02-28 12:20:00,72.1,72.1,72.02,72.09,37440.0,64.4984,64.4984,64.4268,64.4894,37440.0
2022-02-28 12:25:00,72.09,72.17,72.05,72.08,20400.0,64.4894,64.561,64.4537,64.4805,20400.0
2022-02-28 12:30:00,72.09,72.11,71.91,71.94,30730.0,64.4894,64.5073,64.3284,64.3553,30730.0
2022-02-28 12:35:00,71.94,72.02,71.94,72.0,18736.0,64.3553,64.4268,64.3553,64.4089,18736.0
2022-02-28 12:40:00,72.0,72.07,71.94,71.97,98586.0,64.4089,64.4715,64.3553,64.3821,98586.0
2022-02-28 12:45:00,71.98,72.04,71.94,71.94,36112.0,64.391,64.4447,64.3553,64.3553,36112.0
2022-02-28 12:50:00,71.95,72.02,71.89,72.0,23024.0,64.3642,64.4268,64.3105,64.4089,23024.0
2022-02-28 12:55:00,72.03,72.04,71.94,71.96,20334.0,64.4358,64.4447,64.3553,64.3731,20334.0
2022-02-28 13:00:00,71.96,72.03,71.95,72.0,16474.0,64.3731,64.4358,64.3642,64.4089,16474.0
2022-02-28 13:05:00,71.99,72.08,71.94,72.07,42448.0,64.4,64.4805,64.3553,64.4715,42448.0
2022-02-28 13:10:00,72.07,72.07,71.99,72.03,24516.0,64.4715,64.4715,64.4,64.4358,24516.0
2022-02-28 13:15:00,71.99,72.04,71.88,71.92,46512.0,64.4,64.4447,64.3016,64.3374,46512.0
2022-02-28 13:20:00,71.92,71.94,71.79,71.82,16784.0,64.3374,64.3553,64.2211,64.2479,16784.0
2022-02-28 13:25:00,71.84,71.92,71.83,71.91,47464.0,64.2658,64.3374,64.2568,64.3284,47464.0
2022-02-28 13:30:00,71.88,71.9,71.75,71.8,22472.0,64.3016,64.3195,64.1853,64.23,22472.0
2022-02-28 13:35:00,71.8,71.96,71.77,71.85,20446.0,64.23,64.3731,64.2032,64.2747,20446.0
2022-02-28 13:40:00,71.88,72.0,71.88,71.92,12700.0,64.3016,64.4089,64.3016,64.3374,12700.0
2022-02-28 13:45:00,71.92,72.07,71.86,72.07,28234.0,64.3374,64.4715,64.2837,64.4715,28234.0
2022-02-28 13:50:00,72.08,72.22,72.07,72.15,15106.0,64.4805,64.6057,64.4715,64.5431,15106.0
2022-02-28 13:55:00,72.17,72.17,72.08,72.1,18842.0,64.561,64.561,64.4805,64.4984,18842.0
2022-02-28 14:00:00,72.11,72.17,71.92,71.92,16586.0,64.5073,64.561,64.3374,64.3374,16586.0
2022-02-28 14:05:00,71.91,71.91,71.76,71.78,24860.0,64.3284,64.3284,64.1942,64.2121,24860.0
2022-02-28 14:10:00,71.77,71.78,71.63,71.73,27866.0,64.2032,64.2121,64.0779,64.1674,27866.0
2022-02-28 14:15:00,71.72,71.76,71.64,71.71,17218.0,64.1584,64.1942,64.0869,64.1495,17218.0
2022-02-28 14:20:00,71.73,71.79,71.7,71.71,35360.0,64.1674,64.2211,64.1406,64.1495,35360.0
2022-02-28 14:25:00,71.71,71.75,71.6,71.64,18796.0,64.1495,64.1853,64.0511,64.0869,18796.0
2022-02-28 14:30:00,71.62,71.76,71.61,71.72,20602.0,64.069,64.1942,64.06,64.1584,20602.0
2022-02-28 14:35:00,71.71,71.83,71.7,71.77,20806.0,64.1495,64.2568,64.1406,64.2032,20806.0
2022-02-28 14:40:00,71.77,71.94,71.67,71.92,29970.0,64.2032,64.3553,64.1137,64.3374,29970.0
2022-02-28 14:45:00,71.89,71.95,71.78,71.88,20112.0,64.3105,64.3642,64.2121,64.3016,20112.0
2022-02-28 14:50:00,71.86,71.99,71.86,71.99,14610.0,64.2837,64.4,64.2837,64.4,14610.0
2022-02-28 14:55:00,71.97,72.1,71.97,72.1,26630.0,64.3821,64.4984,64.3821,64.4984,26630.0
2022-02-28 15:00:00,72.1,72.1,71.99,72.08,68346.0,64.4984,64.4984,64.4,64.4805,68346.0
2022-02-28 15:05:00,72.04,72.22,71.92,72.22,21266.0,64.4447,64.6057,64.3374,64.6057,21266.0
2022-02-28 15:10:00,72.2,72.21,72.11,72.16,18786.0,64.5878,64.5968,64.5073,64.5521,18786.0
2022-02-28 15:15:00,72.16,72.27,72.11,72.15,286558.0,64.5521,64.6505,64.5073,64.5431,286558.0
2022-02-28 15:20:00,72.14,72.25,72.09,72.12,90194.0,64.5342,64.6326,64.4894,64.5163,90194.0
2022-02-28 15:25:00,72.12,72.17,72.02,72.04,45786.0,64.5163,64.561,64.4268,64.4447,45786.0
2022-02-28 15:30:00,72.04,72.04,71.89,71.89,27012.0,64.4447,64.4447,64.3105,64.3105,27012.0
2022-02-28 15:35:00,71.89,71.99,71.83,71.92,56538.0,64.3105,64.4,64.2568,64.3374,56538.0
2022-02-28 15:40:00,71.91,72.01,71.88,71.97,69678.0,64.3284,64.4179,64.3016,64.3821,69678.0
2022-02-28 15:45:00,71.97,72.14,71.93,72.06,140580.0,64.3821,64.5342,64.3463,64.4626,140580.0
2022-02-28 15:50:00,72.06,72.2,71.97,72.0,151112.0,64.4626,64.5878,64.3821,64.4089,151112.0
2022-02-28 15:55:00,71.98,72.27,71.95,72.13,524106.0,64.391,64.6505,64.3642,64.5252,524106.0
2022-03-01 09:30:00,72.03,72.67,71.97,72.54,65010.0,64.4358,65.0083,64.3821,64.892,65010.0
2022-03-01 09:35:00,72.57,73.0,72.56,72.96,32798.0,64.9188,65.3035,64.9099,65.2677,32798.0
2022-03-01 09:40:00,73.13,73.13,72.79,73.04,31544.0,65.4198,65.4198,65.1156,65.3393,31544.0
2022-03-01 09:45:00,73.06,73.11,72.78,72.98,159168.0,65.3572,65.4019,65.1067,65.2856,159168.0
2022-03-01 09:50:00,72.99,73.06,72.53,72.64,34376.0,65.2945,65.3572,64.883,64.9815,34376.0
2022-03-01 09:55:00,72.61,72.73,72.56,72.67,20222.0,64.9546,65.062,64.9099,65.0083,20222.0
2022-03-01 10:00:00,72.7,73.05,72.7,72.95,36918.0,65.0351,65.3482,65.0351,65.2588,36918.0
2022-03-01 10:05:00,72.98,73.02,72.83,72.96,33942.0,65.2856,65.3214,65.1514,65.2677,33942.0
2022-03-01 10:10:00,72.93,73.02,72.78,72.78,30888.0,65.2409,65.3214,65.1067,65.1067,30888.0
2022-03-01 10:15:00,72.77,73.0,72.7,72.97,31384.0,65.0977,65.3035,65.0351,65.2767,31384.0
2022-03-01 10:20:00,72.95,73.03,72.6,72.6,68372.0,65.2588,65.3303,64.9457,64.9457,68372.0
2022-03-01 10:25:00,72.64,72.83,72.61,72.63,22980.0,64.9815,65.1514,64.9546,64.9725,22980.0
2022-03-01 10:30:00,72.64,72.67,72.39,72.42,52464.0,64.9815,65.0083,64.7578,64.7846,52464.0
2022-03-01 10:35:00,72.44,72.54,72.19,72.23,23926.0,64.8025,64.892,64.5789,64.6147,23926.0
2022-03-01 10:40:00,72.23,72.3,71.92,72.27,158318.0,64.6147,64.6773,64.3374,64.6505,158318.0
2022-03-01 10:45:00,72.32,72.39,72.19,72.36,59804.0,64.6952,64.7578,64.5789,64.731,59804.0
2022-03-01 10:50:00,72.39,72.72,72.38,72.59,30048.0,64.7578,65.053,64.7489,64.9367,30048.0
2022-03-01 10:55:00,72.54,72.64,72.43,72.54,38802.0,64.892,64.9815,64.7936,64.892,38802.0
2022-03-01 11:00:00,72.54,72.79,72.5,72.7,24938.0,64.892,65.1156,64.8562,65.0351,24938.0
2022-03-01 11:05:00,72.69,72.71,72.36,72.46,24664.0,65.0262,65.0441,64.731,64.8204,24664.0
2022-03-01 11:10:00,72.48,72.54,72.35,72.45,18932.0,64.8383,64.892,64.722,64.8115,18932.0
2022-03-01 11:15:00,72.51,72.55,72.41,72.46,10834.0,64.8652,64.9009,64.7757,64.8204,10834.0
2022-03-01 11:20:00,72.42,72.57,72.42,72.47,19350.0,64.7846,64.9188,64.7846,64.8294,19350.0
2022-03-01 11:25:00,72.45,72.47,72.35,72.44,81696.0,64.8115,64.8294,64.722,64.8025,81696.0
2022-03-01 11:30:00,72.48,72.51,72.24,72.25,10114.0,64.8383,64.8652,64.6236,64.6326,10114.0
2022-03-01 11:35:00,72.28,72.31,72.17,72.17,12438.0,64.6594,64.6862,64.561,64.561,12438.0
2022-03-01 11:40:00,72.16,72.27,72.15,72.19,14162.0,64.5521,64.6505,64.5431,64.5789,14162.0
2022-03-01 11:45:00,72.17,72.17,71.89,71.98,126562.0,64.561,64.561,64.3105,64.391,126562.0
2022-03-01 11:50:00,71.99,72.05,71.88,71.93,34006.0,64.4,64.4537,64.3016,64.3463,34006.0
2022-03-01 11:55:00,71.85,71.89,71.79,71.81,9782.0,64.2747,64.3105,64.2211,64.239,9782.0
2022-03-01 12:00:00,71.81,71.97,71.72,71.75,12604.0,64.239,64.3821,64.1584,64.1853,12604.0
2022-03-01 12:05:00,71.77,71.83,71.73,71.82,22160.0,64.2032,64.2568,64.1674,64.2479,22160.0
2022-03-01 12:10:00,71.8,71.81,71.61,71.8,14976.0,64.23,64.239,64.06,64.23,14976.0
2022-03-01 12:15:00,71.79,71.9,71.74,71.8,9428.0,64.2211,64.3195,64.1763,64.23,9428.0
2022-03-01 12:20:00,71.84,71.84,71.75,71.83,16016.0,64.2658,64.2658,64.1853,64.2568,16016.0
2022-03-01 12:25:00,71.81,71.94,71.79,71.85,16084.0,64.239,64.3553,64.2211,64.2747,16084.0
2022-03-01 12:30:00,71.85,72.09,71.85,72.09,9632.0,64.2747,64.4894,64.2747,64.4894,9632.0
2022-03-01 12:35:00,72.1,72.13,72.02,72.02,12428.0,64.4984,64.5252,64.4268,64.4268,12428.0
2022-03-01 12:40:00,72.08,72.15,72.07,72.12,8602.0,64.4805,64.5431,64.4715,64.5163,8602.0
2022-03-01 12:45:00,72.12,72.14,72.07,72.07,14230.0,64.5163,64.5342,64.4715,64.4715,14230.0
2022-03-01 12:50:00,72.07,72.07,71.92,71.93,11654.0,64.4715,64.4715,64.3374,64.3463,11654.0
2022-03-01 12:55:00,71.93,72.0,71.92,71.95,23566.0,64.3463,64.4089,64.3374,64.3642,23566.0
2022-03-01 13:00:00,71.9,72.08,71.89,72.08,16106.0,64.3195,64.4805,64.3105,64.4805,16106.0
2022-03-01 13:05:00,72.08,72.14,72.0,72.07,24330.0,64.4805,64.5342,64.4089,64.4715,24330.0
2022-03-01 13:10:00,72.07,72.07,71.95,72.0,9028.0,64.4715,64.4715,64.3642,64.4089,9028.0
2022-03-01 13:15:00,72.01,72.03,71.94,71.97,12538.0,64.4179,64.4358,64.3553,64.3821,12538.0
2022-03-01 13:20:00,71.99,72.04,71.89,71.89,11050.0,64.4,64.4447,64.3105,64.3105,11050.0
2022-03-01 13:25:00,71.89,71.92,71.85,71.85,12384.0,64.3105,64.3374,64.2747,64.2747,12384.0
2022-03-01 13:30:00,71.86,71.89,71.79,71.86,74994.0,64.2837,64.3105,64.2211,64.2837,74994.0
2022-03-01 13:35:00,71.86,72.03,71.83,72.01,12770.0,64.2837,64.4358,64.2568,64.4179,12770.0
2022-03-01 13:40:00,72.02,72.06,71.99,72.02,7054.0,64.4268,64.4626,64.4,64.4268,7054.0
2022-03-01 13:45:00,72.04,72.14,72.04,72.13,14876.0,64.4447,64.5342,64.4447,64.5252,14876.0
2022-03-01 13:50:00,72.11,72.14,72.05,72.07,10956.0,64.5073,64.5342,64.4537,64.4715,10956.0
2022-03-01 13:55:00,72.08,72.17,72.05,72.14,13704.0,64.4805,64.561,64.4537,64.5342,13704.0
2022-03-01 14:00:00,72.11,72.12,71.91,71.98,18750.0,64.5073,64.5163,64.3284,64.391,18750.0
2022-03-01 14:05:00,71.97,72.06,71.94,71.99,29170.0,64.3821,64.4626,64.3553,64.4,29170.0
2022-03-01 14:10:00,72.02,72.08,71.99,72.05,17040.0,64.4268,64.4805,64.4,64.4537,17040.0
2022-03-01 14:15:00,72.01,72.17,71.97,72.07,15716.0,64.4179,64.561,64.3821,64.4715,15716.0
2022-03-01 14:20:00,72.1,72.33,72.08,72.33,9156.0,64.4984,64.7041,64.4805,64.7041,9156.0
2022-03-01 14:25:00,72.35,72.47,72.35,72.42,10220.0,64.722,64.8294,64.722,64.7846,10220.0
2022-03-01 14:30:00,72.44,72.44,72.32,72.34,28040.0,64.8025,64.8025,64.6952,64.7131,28040.0
2022-03-01 14:35:00,72.36,72.44,72.29,72.43,72038.0,64.731,64.8025,64.6684,64.7936,72038.0
2022-03-01 14:40:00,72.44,72.45,72.23,72.32,31596.0,64.8025,64.8115,64.6147,64.6952,31596.0
2022-03-01 14:45:00,72.35,72.42,72.25,72.26,13638.0,64.722,64.7846,64.6326,64.6415,13638.0
2022-03-01 14:50:00,72.26,72.26,72.11,72.13,16126.0,64.6415,64.6415,64.5073,64.5252,16126.0
2022-03-01 14:55:00,72.15,72.23,72.11,72.19,27920.0,64.5431,64.6147,64.5073,64.5789,27920.0
2022-03-01 15:00:00,72.17,72.41,72.15,72.41,21466.0,64.561,64.7757,64.5431,64.7757,21466.0
2022-03-01 15:05:00,72.42,72.5,72.33,72.35,20238.0,64.7846,64.8562,64.7041,64.722,20238.0
2022-03-01 15:10:00,72.33,72.33,72.21,72.28,21492.0,64.7041,64.7041,64.5968,64.6594,21492.0
2022-03-01 15:15:00,72.3,72.3,72.14,72.16,17428.0,64.6773,64.6773,64.5342,64.5521,17428.0
2022-03-01 15:20:00,72.15,72.3,72.14,72.28,20096.0,64.5431,64.6773,64.5342,64.6594,20096.0
2022-03-01 15:25:00,72.29,72.32,72.23,72.26,36654.0,64.6684,64.6952,64.6147,64.6415,36654.0
2022-03-01 15:30:00,72.21,72.28,72.11,72.24,23670.0,64.5968,64.6594,64.5073,64.6236,23670.0
2022-03-01 15:35:00,72.24,72.36,72.18,72.28,40040.0,64.6236,64.731,64.5699,64.6594,40040.0
2022-03-01 15:40:00,72.27,72.36,72.2,72.23,40764.0,64.6505,64.731,64.5878,64.6147,40764.0
2022-03-01 15:45:00,72.19,72.26,72.16,72.16,58410.0,64.5789,64.6415,64.5521,64.5521,58410.0
2022-03-01 15:50:00,72.02,72.45,72.02,72.42,104318.0,64.4268,64.8115,64.4268,64.7846,104318.0
2022-03-01 15:55:00,72.4,72.69,72.33,72.57,461792.0,64.7668,65.0262,64.7041,64.9188,461792.0
2022-03-02 09:30:00,72.77,73.2,72.59,73.09,92674.0,65.0977,65.4824,64.9367,65.384,92674.0
2022-03-02 09:35:00,73.09,73.1,72.66,72.81,33758.0,65.384,65.393,64.9993,65.1335,33758.0
2022-03-02 09:40:00,72.87,73.17,72.81,73.0,88402.0,65.1872,65.4556,65.1335,65.3035,88402.0
2022-03-02 09:45:00,73.03,73.14,72.97,73.0,18754.0,65.3303,65.4287,65.2767,65.3035,18754.0
2022-03-02 09:50:00,73.0,73.08,72.96,73.0,24070.0,65.3035,65.3751,65.2677,65.3035,24070.0
2022-03-02 09:55:00,73.03,73.1,72.93,73.08,35214.0,65.3303,65.393,65.2409,65.3751,35214.0
2022-03-02 10:00:00,73.08,73.31,73.08,73.2,21882.0,65.3751,65.5808,65.3751,65.4824,21882.0
2022-03-02 10:05:00,73.24,73.38,73.17,73.26,22110.0,65.5182,65.6434,65.4556,65.5361,22110.0
2022-03-02 10:10:00,73.22,73.39,73.22,73.25,15180.0,65.5003,65.6524,65.5003,65.5271,15180.0
2022-03-02 10:15:00,73.25,73.28,73.08,73.18,18314.0,65.5271,65.554,65.3751,65.4645,18314.0
2022-03-02 10:20:00,73.2,73.33,73.14,73.33,20462.0,65.4824,65.5987,65.4287,65.5987,20462.0
2022-03-02 10:25:00,73.26,73.5,73.23,73.31,23954.0,65.5361,65.7508,65.5092,65.5808,23954.0
2022-03-02 10:30:00,73.39,73.57,73.23,73.47,26898.0,65.6524,65.8134,65.5092,65.7239,26898.0
2022-03-02 10:35:00,73.53,73.62,73.48,73.58,11750.0,65.7776,65.8581,65.7329,65.8223,11750.0
2022-03-02 10:40:00,73.54,73.64,73.52,73.57,12382.0,65.7866,65.876,65.7687,65.8134,12382.0
2022-03-02 10:45:00,73.56,73.61,73.47,73.58,23588.0,65.8045,65.8492,65.7239,65.8223,23588.0
2022-03-02 10:50:00,73.58,73.58,73.43,73.5,25348.0,65.8223,65.8223,65.6882,65.7508,25348.0
2022-03-02 10:55:00,73.49,73.59,73.48,73.57,9218.0,65.7418,65.8313,65.7329,65.8134,9218.0
2022-03-02 11:00:00,73.55,73.63,73.43,73.61,23206.0,65.7955,65.8671,65.6882,65.8492,23206.0
2022-03-02 11:05:00,73.58,73.86,73.53,73.75,35826.0,65.8223,66.0728,65.7776,65.9744,35826.0
2022-03-02 11:10:00,73.74,73.92,73.72,73.77,36224.0,65.9655,66.1265,65.9476,65.9923,36224.0
2022-03-02 11:15:00,73.77,73.78,73.58,73.66,56288.0,65.9923,66.0013,65.8223,65.8939,56288.0
2022-03-02 11:20:00,73.69,73.73,73.51,73.56,20502.0,65.9207,65.9565,65.7597,65.8045,20502.0
2022-03-02 11:25:00,73.58,73.73,73.56,73.72,27426.0,65.8223,65.9565,65.8045,65.9476,27426.0
2022-03-02 11:30:00,73.67,73.74,73.63,73.69,43262.0,65.9029,65.9655,65.8671,65.9207,43262.0
2022-03-02 11:35:00,73.65,73.65,73.43,73.55,16646.0,65.885,65.885,65.6882,65.7955,16646.0
2022-03-02 11:40:00,73.56,73.61,73.48,73.5,15944.0,65.8045,65.8492,65.7329,65.7508,15944.0
2022-03-02 11:45:00,73.52,73.64,73.48,73.48,35754.0,65.7687,65.876,65.7329,65.7329,35754.0
2022-03-02 11:50:00,73.52,73.63,73.52,73.63,21448.0,65.7687,65.8671,65.7687,65.8671,21448.0
2022-03-02 11:55:00,73.6,73.7,73.58,73.67,33816.0,65.8402,65.9297,65.8223,65.9029,33816.0
2022-03-02 12:00:00,73.7,73.73,73.61,73.72,70730.0,65.9297,65.9565,65.8492,65.9476,70730.0
2022-03-02 12:05:00,73.71,73.71,73.64,73.71,14648.0,65.9386,65.9386,65.876,65.9386,14648.0
2022-03-02 12:10:00,73.69,73.72,73.55,73.57,19250.0,65.9207,65.9476,65.7955,65.8134,19250.0
2022-03-02 12:15:00,73.57,73.64,73.52,73.61,9622.0,65.8134,65.876,65.7687,65.8492,9622.0
2022-03-02 12:20:00,73.58,73.62,73.55,73.61,28304.0,65.8223,65.8581,65.7955,65.8492,28304.0
2022-03-02 12:25:00,73.63,73.73,73.58,73.7,17434.0,65.8671,65.9565,65.8223,65.9297,17434.0
2022-03-02 12:30:00,73.71,73.82,73.71,73.78,13032.0,65.9386,66.037,65.9386,66.0013,13032.0
2022-03-02 12:35:00,73.77,73.91,73.77,73.86,14162.0,65.9923,66.1176,65.9923,66.0728,14162.0
2022-03-02 12:40:00,73.89,73.92,73.83,73.91,8714.0,66.0997,66.1265,66.046,66.1176,8714.0
2022-03-02 12:45:00,73.89,73.92,73.83,73.89,16304.0,66.0997,66.1265,66.046,66.0997,16304.0
2022-03-02 12:50:00,73.88,73.97,73.83,73.97,20578.0,66.0907,66.1712,66.046,66.1712,20578.0
2022-03-02 12:55:00,73.97,73.97,73.89,73.94,27184.0,66.1712,66.1712,66.0997,66.1444,27184.0
2022-03-02 13:00:00,73.96,74.04,73.95,74.0,34046.0,66.1623,66.2338,66.1533,66.1981,34046.0
2022-03-02 13:05:00,74.0,74.02,73.94,73.94,11752.0,66.1981,66.216,66.1444,66.1444,11752.0
2022-03-02 13:10:00,73.96,74.06,73.96,74.02,14322.0,66.1623,66.2517,66.1623,66.216,14322.0
2022-03-02 13:15:00,74.05,74.05,73.95,73.95,18454.0,66.2428,66.2428,66.1533,66.1533,18454.0
2022-03-02 13:20:00,73.97,74.04,73.97,73.97,21922.0,66.1712,66.2338,66.1712,66.1712,21922.0
2022-03-02 13:25:00,73.96,74.04,73.96,73.98,15516.0,66.1623,66.2338,66.1623,66.1802,15516.0
2022-03-02 13:30:00,73.98,74.22,73.96,74.2,33242.0,66.1802,66.3949,66.1623,66.377,33242.0
2022-03-02 13:35:00,74.19,74.23,74.13,74.23,20486.0,66.368,66.4038,66.3144,66.4038,20486.0
2022-03-02 13:40:00,74.2,74.26,74.14,74.25,18702.0,66.377,66.4307,66.3233,66.4217,18702.0
2022-03-02 13:45:00,74.25,74.26,74.19,74.25,8472.0,66.4217,66.4307,66.368,66.4217,8472.0
2022-03-02 13:50:00,74.25,74.27,74.18,74.22,15120.0,66.4217,66.4396,66.3591,66.3949,15120.0
2022-03-02 13:55:00,74.23,74.29,74.2,74.24,25516.0,66.4038,66.4575,66.377,66.4128,25516.0
2022-03-02 14:00:00,74.24,74.34,74.19,74.34,23286.0,66.4128,66.5022,66.368,66.5022,23286.0
2022-03-02 14:05:00,74.36,74.39,74.3,74.32,18888.0,66.5201,66.5469,66.4664,66.4843,18888.0
2022-03-02 14:10:00,74.33,74.38,74.31,74.38,21000.0,66.4933,66.538,66.4754,66.538,21000.0
2022-03-02 14:15:00,74.35,74.38,74.24,74.24,19952.0,66.5112,66.538,66.4128,66.4128,19952.0
2022-03-02 14:20:00,74.26,74.43,74.24,74.39,102270.0,66.4307,66.5827,66.4128,66.5469,102270.0
2022-03-02 14:25:00,74.35,74.38,74.24,74.35,62252.0,66.5112,66.538,66.4128,66.5112,62252.0
2022-03-02 14:30:00,74.36,74.44,74.26,74.32,90352.0,66.5201,66.5917,66.4307,66.4843,90352.0
2022-03-02 14:35:00,74.33,74.38,74.3,74.36,43766.0,66.4933,66.538,66.4664,66.5201,43766.0
2022-03-02 14:40:00,74.35,74.35,74.27,74.29,15558.0,66.5112,66.5112,66.4396,66.4575,15558.0
2022-03-02 14:45:00,74.28,74.33,74.14,74.3,52096.0,66.4485,66.4933,66.3233,66.4664,52096.0
2022-03-02 14:50:00,74.32,74.34,74.17,74.26,56158.0,66.4843,66.5022,66.3501,66.4307,56158.0
2022-03-02 14:55:00,74.27,74.33,74.22,74.29,89438.0,66.4396,66.4933,66.3949,66.4575,89438.0
2022-03-02 15:00:00,74.28,74.3,74.17,74.21,61866.0,66.4485,66.4664,66.3501,66.3859,61866.0
2022-03-02 15:05:00,74.22,74.22,74.13,74.14,31094.0,66.3949,66.3949,66.3144,66.3233,31094.0
2022-03-02 15:10:00,74.14,74.21,74.09,74.1,39654.0,66.3233,66.3859,66.2786,66.2875,39654.0
2022-03-02 15:15:00,74.1,74.2,74.02,74.19,34600.0,66.2875,66.377,66.216,66.368,34600.0
2022-03-02 15:20:00,74.2,74.35,74.17,74.17,94310.0,66.377,66.5112,66.3501,66.3501,94310.0
2022-03-02 15:25:00,74.2,74.29,74.2,74.29,32806.0,66.377,66.4575,66.377,66.4575,32806.0
2022-03-02 15:30:00,74.29,74.39,74.27,74.36,53264.0,66.4575,66.5469,66.4396,66.5201,53264.0
2022-03-02 15:35:00,74.36,74.52,74.33,74.4,71766.0,66.5201,66.6632,66.4933,66.5559,71766.0
2022-03-02 15:40:00,74.4,74.44,74.31,74.39,54228.0,66.5559,66.5917,66.4754,66.5469,54228.0
2022-03-02 15:45:00,74.4,74.58,74.4,74.55,93342.0,66.5559,66.7169,66.5559,66.6901,93342.0
2022-03-02 15:50:00,74.58,74.62,74.39,74.39,166884.0,66.7169,66.7527,66.5469,66.5469,166884.0
2022-03-02 15:55:00,74.38,74.39,74.17,74.17,383842.0,66.538,66.5469,66.3501,66.3501,383842.0
2022-03-03 09:30:00,74.19,74.98,74.19,74.31,57920.0,66.368,67.0747,66.368,66.4754,57920.0
2022-03-03 09:35:00,74.19,74.75,74.08,74.54,19222.0,66.368,66.869,66.2696,66.6811,19222.0
2022-03-03 09:40:00,74.67,74.98,74.61,74.91,28732.0,66.7974,67.0747,66.7437,67.0121,28732.0
2022-03-03 09:45:00,74.83,75.19,74.82,75.07,100278.0,66.9406,67.2626,66.9316,67.1553,100278.0
2022-03-03 09:50:00,75.08,75.17,74.67,74.67,37562.0,67.1642,67.2447,66.7974,66.7974,37562.0
2022-03-03 09:55:00,74.61,74.77,74.42,74.61,12146.0,66.7437,66.8869,66.5738,66.7437,12146.0
2022-03-03 10:00:00,74.5,74.63,74.5,74.6,26832.0,66.6453,66.7616,66.6453,66.7348,26832.0
2022-03-03 10:05:00,74.6,74.78,74.54,74.74,26544.0,66.7348,66.8958,66.6811,66.86,26544.0
2022-03-03 10:10:00,74.77,74.89,74.68,74.72,22954.0,66.8869,66.9942,66.8064,66.8422,22954.0
2022-03-03 10:15:00,74.75,74.87,74.72,74.8,18586.0,66.869,66.9763,66.8422,66.9137,18586.0
2022-03-03 10:20:00,74.8,74.89,74.74,74.85,16490.0,66.9137,66.9942,66.86,66.9584,16490.0
2022-03-03 10:25:00,74.86,75.06,74.86,74.9,27886.0,66.9674,67.1463,66.9674,67.0032,27886.0
2022-03-03 10:30:00,74.88,74.89,74.72,74.76,17800.0,66.9853,66.9942,66.8422,66.8779,17800.0
2022-03-03 10:35:00,74.8,74.96,74.77,74.8,10300.0,66.9137,67.0568,66.8869,66.9137,10300.0
2022-03-03 10:40:00,74.8,74.85,74.73,74.73,15172.0,66.9137,66.9584,66.8511,66.8511,15172.0
2022-03-03 10:45:00,74.72,74.85,74.64,74.83,14058.0,66.8422,66.9584,66.7706,66.9406,14058.0
2022-03-03 10:50:00,74.85,74.85,74.72,74.81,23230.0,66.9584,66.9584,66.8422,66.9227,23230.0
2022-03-03 10:55:00,74.78,74.81,74.56,74.63,15188.0,66.8958,66.9227,66.699,66.7616,15188.0
2022-03-03 11:00:00,74.65,74.66,74.5,74.53,15296.0,66.7795,66.7885,66.6453,66.6722,15296.0
2022-03-03 11:05:00,74.58,74.61,74.51,74.55,18688.0,66.7169,66.7437,66.6543,66.6901,18688.0
2022-03-03 11:10:00,74.55,74.58,74.3,74.33,24090.0,66.6901,66.7169,66.4664,66.4933,24090.0
2022-03-03 11:15:00,74.35,74.45,74.31,74.35,21032.0,66.5112,66.6006,66.4754,66.5112,21032.0
2022-03-03 11:20:00,74.36,74.56,74.33,74.45,21682.0,66.5201,66.699,66.4933,66.6006,21682.0
2022-03-03 11:25:00,74.35,74.52,74.35,74.5,21696.0,66.5112,66.6632,66.5112,66.6453,21696.0
2022-03-03 11:30:00,74.49,74.51,74.35,74.47,22906.0,66.6364,66.6543,66.5112,66.6185,22906.0
2022-03-03 11:35:00,74.48,74.56,74.36,74.56,13740.0,66.6275,66.699,66.5201,66.699,13740.0
2022-03-03 11:40:00,74.53,74.63,74.5,74.6,9892.0,66.6722,66.7616,66.6453,66.7348,9892.0
2022-03-03 11:45:00,74.58,74.62,74.53,74.58,8102.0,66.7169,66.7527,66.6722,66.7169,8102.0
2022-03-03 11:50:00,74.61,74.63,74.54,74.6,6946.0,66.7437,66.7616,66.6811,66.7348,6946.0
2022-03-03 11:55:00,74.61,74.76,74.54,74.61,24154.0,66.7437,66.8779,66.6811,66.7437,24154.0
2022-03-03 12:00:00,74.64,74.84,74.6,74.79,14804.0,66.7706,66.9495,66.7348,66.9048,14804.0
2022-03-03 12:05:00,74.77,74.9,74.75,74.9,14246.0,66.8869,67.0032,66.869,67.0032,14246.0
2022-03-03 12:10:00,74.91,74.98,74.88,74.96,19174.0,67.0121,67.0747,66.9853,67.0568,19174.0
2022-03-03 12:15:00,74.99,75.04,74.92,74.92,21552.0,67.0837,67.1284,67.0211,67.0211,21552.0
2022-03-03 12:20:00,74.92,74.92,74.79,74.8,9778.0,67.0211,67.0211,66.9048,66.9137,9778.0
2022-03-03 12:25:00,74.78,74.84,74.77,74.82,12410.0,66.8958,66.9495,66.8869,66.9316,12410.0
2022-03-03 12:30:00,74.81,75.08,74.8,74.98,18644.0,66.9227,67.1642,66.9137,67.0747,18644.0
2022-03-03 12:35:00,74.91,74.97,74.86,74.86,10182.0,67.0121,67.0658,66.9674,66.9674,10182.0
2022-03-03 12:40:00,74.86,74.91,74.82,74.89,5890.0,66.9674,67.0121,66.9316,66.9942,5890.0
2022-03-03 12:45:00,74.92,74.98,74.91,74.98,6026.0,67.0211,67.0747,67.0121,67.0747,6026.0
2022-03-03 12:50:00,74.98,75.04,74.86,74.91,19090.0,67.0747,67.1284,66.9674,67.0121,19090.0
2022-03-03 12:55:00,74.89,75.09,74.89,75.07,17884.0,66.9942,67.1731,66.9942,67.1553,17884.0
2022-03-03 13:00:00,75.06,75.2,75.02,75.1,26648.0,67.1463,67.2715,67.1105,67.1821,26648.0
2022-03-03 13:05:00,75.1,75.1,74.94,74.97,13882.0,67.1821,67.1821,67.039,67.0658,13882.0
2022-03-03 13:10:00,74.94,74.98,74.92,74.97,5296.0,67.039,67.0747,67.0211,67.0658,5296.0
2022-03-03 13:15:00,74.97,75.05,74.94,75.0,9368.0,67.0658,67.1374,67.039,67.0926,9368.0
2022-03-03 13:20:00,75.0,75.07,74.98,75.04,14288.0,67.0926,67.1553,67.0747,67.1284,14288.0
2022-03-03 13:25:00,75.03,75.07,75.01,75.07,13964.0,67.1195,67.1553,67.1016,67.1553,13964.0
2022-03-03 13:30:00,75.07,75.13,75.03,75.13,28884.0,67.1553,67.2089,67.1195,67.2089,28884.0
2022-03-03 13:35:00,75.11,75.14,75.08,75.1,17432.0,67.191,67.2179,67.1642,67.1821,17432.0
2022-03-03 13:40:00,75.1,75.23,75.08,75.2,18042.0,67.1821,67.2984,67.1642,67.2715,18042.0
2022-03-03 13:45:00,75.23,75.23,75.08,75.17,20150.0,67.2984,67.2984,67.1642,67.2447,20150.0
2022-03-03 13:50:00,75.17,75.23,75.12,75.16,24458.0,67.2447,67.2984,67.2,67.2358,24458.0
2022-03-03 13:55:00,75.16,75.19,75.08,75.08,13892.0,67.2358,67.2626,67.1642,67.1642,13892.0
2022-03-03 14:00:00,75.08,75.17,75.08,75.08,6888.0,67.1642,67.2447,67.1642,67.1642,6888.0
2022-03-03 14:05:00,75.04,75.08,74.97,74.97,8036.0,67.1284,67.1642,67.0658,67.0658,8036.0
2022-03-03 14:10:00,74.98,75.14,74.97,75.01,16810.0,67.0747,67.2179,67.0658,67.1016,16810.0
2022-03-03 14:15:00,75.01,75.1,74.98,75.05,21690.0,67.1016,67.1821,67.0747,67.1374,21690.0
2022-03-03 14:20:00,75.05,75.05,74.88,74.92,180668.0,67.1374,67.1374,66.9853,67.0211,180668.0
2022-03-03 14:25:00,74.92,74.93,74.72,74.75,50902.0,67.0211,67.03,66.8422,66.869,50902.0
2022-03-03 14:30:00,74.76,74.81,74.71,74.73,44844.0,66.8779,66.9227,66.8332,66.8511,44844.0
2022-03-03 14:35:00,74.74,74.82,74.63,74.74,35972.0,66.86,66.9316,66.7616,66.86,35972.0
2022-03-03 14:40:00,74.78,74.83,74.66,74.76,26516.0,66.8958,66.9406,66.7885,66.8779,26516.0
2022-03-03 14:45:00,74.76,74.76,74.67,74.73,7774.0,66.8779,66.8779,66.7974,66.8511,7774.0
2022-03-03 14:50:00,74.67,74.72,74.59,74.72,15382.0,66.7974,66.8422,66.7259,66.8422,15382.0
2022-03-03 14:55:00,74.71,74.8,74.67,74.78,18348.0,66.8332,66.9137,66.7974,66.8958,18348.0
2022-03-03 15:00:00,74.77,74.78,74.61,74.61,21500.0,66.8869,66.8958,66.7437,66.7437,21500.0
2022-03-03 15:05:00,74.63,74.67,74.56,74.66,20348.0,66.7616,66.7974,66.699,66.7885,20348.0
2022-03-03 15:10:00,74.65,74.78,74.64,74.78,19496.0,66.7795,66.8958,66.7706,66.8958,19496.0
2022-03-03 15:15:00,74.78,74.94,74.73,74.81,66366.0,66.8958,67.039,66.8511,66.9227,66366.0
2022-03-03 15:20:00,74.8,74.89,74.75,74.86,74390.0,66.9137,66.9942,66.869,66.9674,74390.0
2022-03-03 15:25:00,74.88,75.0,74.88,74.97,34134.0,66.9853,67.0926,66.9853,67.0658,34134.0
2022-03-03 15:30:00,74.97,74.97,74.82,74.82,30302.0,67.0658,67.0658,66.9316,66.9316,30302.0
2022-03-03 15:35:00,74.82,74.85,74.61,74.78,43276.0,66.9316,66.9584,66.7437,66.8958,43276.0
2022-03-03 15:40:00,74.79,74.83,74.58,74.59,41960.0,66.9048,66.9406,66.7169,66.7259,41960.0
2022-03-03 15:45:00,74.57,74.81,74.57,74.75,61508.0,66.708,66.9227,66.708,66.869,61508.0
2022-03-03 15:50:00,74.74,74.93,74.67,74.83,112624.0,66.86,67.03,66.7974,66.9406,112624.0
2022-03-03 15:55:00,74.84,74.9,74.74,74.78,258018.0,66.9495,67.0032,66.86,66.8958,258018.0
2022-03-04 09:30:00,74.54,74.55,74.39,74.46,28442.0,66.6811,66.6901,66.5469,66.6096,28442.0
2022-03-04 09:35:00,74.69,74.69,74.41,74.57,23320.0,66.8153,66.8153,66.5648,66.708,23320.0
2022-03-04 09:40:00,74.41,74.69,74.38,74.6,12698.0,66.5648,66.8153,66.538,66.7348,12698.0
2022-03-04 09:45:00,74.6,74.62,74.38,74.38,4990.0,66.7348,66.7527,66.538,66.538,4990.0
2022-03-04 09:50:00,74.41,74.7,74.39,74.69,23108.0,66.5648,66.8243,66.5469,66.8153,23108.0
2022-03-04 09:55:00,74.75,74.77,74.52,74.61,32218.0,66.869,66.8869,66.6632,66.7437,32218.0
2022-03-04 10:00:00,74.62,74.82,74.59,74.59,23090.0,66.7527,66.9316,66.7259,66.7259,23090.0
2022-03-04 10:05:00,74.6,74.65,74.57,74.64,12146.0,66.7348,66.7795,66.708,66.7706,12146.0
2022-03-04 10:10:00,74.67,74.76,74.59,74.69,18910.0,66.7974,66.8779,66.7259,66.8153,18910.0
2022-03-04 10:15:00,74.71,74.78,74.61,74.63,24144.0,66.8332,66.8958,66.7437,66.7616,24144.0
2022-03-04 10:20:00,74.67,74.73,74.54,74.66,14198.0,66.7974,66.8511,66.6811,66.7885,14198.0
2022-03-04 10:25:00,74.61,74.74,74.52,74.74,18478.0,66.7437,66.86,66.6632,66.86,18478.0
2022-03-04 10:30:00,74.71,74.83,74.69,74.83,12062.0,66.8332,66.9406,66.8153,66.9406,12062.0
2022-03-04 10:35:00,74.84,74.94,74.78,74.94,65384.0,66.9495,67.039,66.8958,67.039,65384.0
2022-03-04 10:40:00,74.89,74.94,74.72,74.86,14556.0,66.9942,67.039,66.8422,66.9674,14556.0
2022-03-04 10:45:00,74.91,75.08,74.85,75.08,15646.0,67.0121,67.1642,66.9584,67.1642,15646.0
2022-03-04 10:50:00,75.08,75.13,75.01,75.11,15688.0,67.1642,67.2089,67.1016,67.191,15688.0
2022-03-04 10:55:00,75.08,75.16,75.06,75.14,10470.0,67.1642,67.2358,67.1463,67.2179,10470.0
2022-03-04 11:00:00,75.2,75.32,75.17,75.28,11058.0,67.2715,67.3789,67.2447,67.3431,11058.0
2022-03-04 11:05:00,75.25,75.32,75.24,75.25,10150.0,67.3163,67.3789,67.3073,67.3163,10150.0
2022-03-04 11:10:00,75.28,75.32,75.22,75.3,16632.0,67.3431,67.3789,67.2894,67.361,16632.0
2022-03-04 11:15:00,75.3,75.57,75.3,75.57,15204.0,67.361,67.6025,67.361,67.6025,15204.0
2022-03-04 11:20:00,75.59,75.67,75.42,75.63,44296.0,67.6204,67.692,67.4684,67.6562,44296.0
2022-03-04 11:25:00,75.64,75.64,75.39,75.47,22912.0,67.6652,67.6652,67.4415,67.5131,22912.0
2022-03-04 11:30:00,75.51,75.54,75.45,75.47,21886.0,67.5489,67.5757,67.4952,67.5131,21886.0
2022-03-04 11:35:00,75.57,75.57,75.46,75.54,17778.0,67.6025,67.6025,67.5041,67.5757,17778.0
2022-03-04 11:40:00,75.52,75.55,75.47,75.52,21656.0,67.5578,67.5846,67.5131,67.5578,21656.0
2022-03-04 11:45:00,75.53,75.64,75.51,75.58,59520.0,67.5668,67.6652,67.5489,67.6115,59520.0
2022-03-04 11:50:00,75.61,75.72,75.54,75.56,39834.0,67.6383,67.7367,67.5757,67.5936,39834.0
2022-03-04 11:55:00,75.52,75.71,75.52,75.62,14798.0,67.5578,67.7278,67.5578,67.6473,14798.0
2022-03-04 12:00:00,75.62,75.77,75.6,75.77,12664.0,67.6473,67.7814,67.6294,67.7814,12664.0
2022-03-04 12:05:00,75.75,75.75,75.67,75.67,14736.0,67.7636,67.7636,67.692,67.692,14736.0
2022-03-04 12:10:00,75.67,75.86,75.67,75.82,11866.0,67.692,67.862,67.692,67.8262,11866.0
2022-03-04 12:15:00,75.81,75.83,75.77,75.81,11132.0,67.8172,67.8351,67.7814,67.8172,11132.0
2022-03-04 12:20:00,75.83,75.87,75.79,75.82,15010.0,67.8351,67.8709,67.7993,67.8262,15010.0
2022-03-04 12:25:00,75.8,75.83,75.78,75.83,7772.0,67.8083,67.8351,67.7904,67.8351,7772.0
2022-03-04 12:30:00,75.82,75.89,75.81,75.89,17350.0,67.8262,67.8888,67.8172,67.8888,17350.0
2022-03-04 12:35:00,75.89,75.96,75.84,75.88,35272.0,67.8888,67.9514,67.8441,67.8799,35272.0
2022-03-04 12:40:00,75.85,75.89,75.81,75.85,8944.0,67.853,67.8888,67.8172,67.853,8944.0
2022-03-04 12:45:00,75.83,75.96,75.82,75.92,16840.0,67.8351,67.9514,67.8262,67.9156,16840.0
2022-03-04 12:50:00,75.92,75.94,75.82,75.94,8658.0,67.9156,67.9335,67.8262,67.9335,8658.0
2022-03-04 12:55:00,75.95,75.98,75.89,75.92,17352.0,67.9425,67.9693,67.8888,67.9156,17352.0
2022-03-04 13:00:00,75.92,75.97,75.86,75.92,8722.0,67.9156,67.9604,67.862,67.9156,8722.0
2022-03-04 13:05:00,75.94,75.94,75.83,75.86,8842.0,67.9335,67.9335,67.8351,67.862,8842.0
2022-03-04 13:10:00,75.86,75.87,75.82,75.85,10608.0,67.862,67.8709,67.8262,67.853,10608.0
2022-03-04 13:15:00,75.83,75.87,75.69,75.72,14938.0,67.8351,67.8709,67.7099,67.7367,14938.0
2022-03-04 13:20:00,75.73,75.82,75.69,75.71,9022.0,67.7457,67.8262,67.7099,67.7278,9022.0
2022-03-04 13:25:00,75.73,75.81,75.71,75.79,2456.0,67.7457,67.8172,67.7278,67.7993,2456.0
2022-03-04 13:30:00,75.8,75.8,75.64,75.74,10532.0,67.8083,67.8083,67.6652,67.7546,10532.0
2022-03-04 13:35:00,75.74,75.81,75.72,75.79,9470.0,67.7546,67.8172,67.7367,67.7993,9470.0
2022-03-04 13:40:00,75.76,75.76,75.66,75.67,16038.0,67.7725,67.7725,67.683,67.692,16038.0
2022-03-04 13:45:00,75.66,75.86,75.66,75.72,19816.0,67.683,67.862,67.683,67.7367,19816.0
2022-03-04 13:50:00,75.72,75.86,75.69,75.7,29462.0,67.7367,67.862,67.7099,67.7188,29462.0
2022-03-04 13:55:00,75.71,75.74,75.58,75.58,17542.0,67.7278,67.7546,67.6115,67.6115,17542.0
2022-03-04 14:00:00,75.58,75.64,75.52,75.57,30104.0,67.6115,67.6652,67.5578,67.6025,30104.0
2022-03-04 14:05:00,75.56,75.72,75.56,75.64,22380.0,67.5936,67.7367,67.5936,67.6652,22380.0
2022-03-04 14:10:00,75.61,75.64,75.53,75.53,18112.0,67.6383,67.6652,67.5668,67.5668,18112.0
2022-03-04 14:15:00,75.54,75.58,75.46,75.53,32636.0,67.5757,67.6115,67.5041,67.5668,32636.0
2022-03-04 14:20:00,75.51,75.67,75.51,75.64,23544.0,67.5489,67.692,67.5489,67.6652,23544.0
2022-03-04 14:25:00,75.65,75.74,75.54,75.59,22626.0,67.6741,67.7546,67.5757,67.6204,22626.0
2022-03-04 14:30:00,75.6,75.7,75.59,75.69,37308.0,67.6294,67.7188,67.6204,67.7099,37308.0
2022-03-04 14:35:00,75.67,75.67,75.57,75.63,26676.0,67.692,67.692,67.6025,67.6562,26676.0
2022-03-04 14:40:00,75.61,75.64,75.54,75.61,12164.0,67.6383,67.6652,67.5757,67.6383,12164.0
2022-03-04 14:45:00,75.6,75.62,75.52,75.6,17792.0,67.6294,67.6473,67.5578,67.6294,17792.0
2022-03-04 14:50:00,75.6,75.64,75.52,75.58,15192.0,67.6294,67.6652,67.5578,67.6115,15192.0
2022-03-04 14:55:00,75.6,75.65,75.41,75.47,26806.0,67.6294,67.6741,67.4594,67.5131,26806.0
2022-03-04 15:00:00,75.52,75.71,75.51,75.64,18968.0,67.5578,67.7278,67.5489,67.6652,18968.0
2022-03-04 15:05:00,75.64,75.72,75.53,75.58,26682.0,67.6652,67.7367,67.5668,67.6115,26682.0
2022-03-04 15:10:00,75.58,75.61,75.42,75.44,34970.0,67.6115,67.6383,67.4684,67.4862,34970.0
2022-03-04 15:15:00,75.47,75.53,75.34,75.34,31724.0,67.5131,67.5668,67.3968,67.3968,31724.0
2022-03-04 15:20:00,75.33,75.47,75.33,75.45,33004.0,67.3878,67.5131,67.3878,67.4952,33004.0
2022-03-04 15:25:00,75.44,75.63,75.44,75.49,35390.0,67.4862,67.6562,67.4862,67.531,35390.0
2022-03-04 15:30:00,75.5,75.61,75.45,75.57,37338.0,67.5399,67.6383,67.4952,67.6025,37338.0
2022-03-04 15:35:00,75.57,75.6,75.38,75.39,29706.0,67.6025,67.6294,67.4326,67.4415,29706.0
2022-03-04 15:40:00,75.39,75.53,75.35,75.47,41894.0,67.4415,67.5668,67.4057,67.5131,41894.0
2022-03-04 15:45:00,75.46,75.67,75.45,75.48,79890.0,67.5041,67.692,67.4952,67.522,79890.0
2022-03-04 15:50:00,75.48,75.72,75.46,75.72,102950.0,67.522,67.7367,67.5041,67.7367,102950.0
2022-03-04 15:55:00,75.74,76.0,75.73,75.93,250296.0,67.7546,67.9872,67.7457,67.9246,250296.0
2022-03-07 09:30:00,75.61,75.61,75.14,75.4,98698.0,67.6383,67.6383,67.2179,67.4505,98698.0
2022-03-07 09:35:00,75.23,75.33,74.92,75.12,23796.0,67.2984,67.3878,67.0211,67.2,23796.0
2022-03-07 09:40:00,75.08,75.61,75.08,75.37,33678.0,67.1642,67.6383,67.1642,67.4236,33678.0
2022-03-07 09:45:00,75.39,75.58,75.29,75.36,15280.0,67.4415,67.6115,67.3521,67.4147,15280.0
2022-03-07 09:50:00,75.3,75.6,75.21,75.6,20046.0,67.361,67.6294,67.2805,67.6294,20046.0
2022-03-07 09:55:00,75.54,75.82,75.5,75.79,25116.0,67.5757,67.8262,67.5399,67.7993,25116.0
2022-03-07 10:00:00,75.82,76.11,75.77,76.03,31746.0,67.8262,68.0856,67.7814,68.014,31746.0
2022-03-07 10:05:00,76.03,76.23,76.01,76.03,20162.0,68.014,68.193,67.9961,68.014,20162.0
2022-03-07 10:10:00,76.03,76.31,75.97,76.1,22196.0,68.014,68.2645,67.9604,68.0767,22196.0
2022-03-07 10:15:00,76.16,76.36,76.1,76.36,8042.0,68.1303,68.3092,68.0767,68.3092,8042.0
2022-03-07 10:20:00,76.28,76.31,75.94,76.02,13228.0,68.2377,68.2645,67.9335,68.0051,13228.0
2022-03-07 10:25:00,75.94,76.13,75.8,76.11,32724.0,67.9335,68.1035,67.8083,68.0856,32724.0
2022-03-07 10:30:00,76.13,76.21,75.98,76.18,19094.0,68.1035,68.1751,67.9693,68.1482,19094.0
2022-03-07 10:35:00,76.19,76.29,76.13,76.18,17968.0,68.1572,68.2466,68.1035,68.1482,17968.0
2022-03-07 10:40:00,76.14,76.29,76.05,76.29,16122.0,68.1124,68.2466,68.0319,68.2466,16122.0
2022-03-07 10:45:00,76.26,76.42,76.21,76.31,18998.0,68.2198,68.3629,68.1751,68.2645,18998.0
2022-03-07 10:50:00,76.31,76.32,76.22,76.23,11758.0,68.2645,68.2735,68.184,68.193,11758.0
2022-03-07 10:55:00,76.21,76.33,76.17,76.32,22274.0,68.1751,68.2824,68.1393,68.2735,22274.0
2022-03-07 11:00:00,76.3,76.3,76.13,76.19,32964.0,68.2556,68.2556,68.1035,68.1572,32964.0
2022-03-07 11:05:00,76.17,76.27,75.91,76.23,23674.0,68.1393,68.2287,67.9067,68.193,23674.0
2022-03-07 11:10:00,76.18,76.46,76.18,76.27,29802.0,68.1482,68.3987,68.1482,68.2287,29802.0
2022-03-07 11:15:00,76.24,76.24,76.09,76.18,14670.0,68.2019,68.2019,68.0677,68.1482,14670.0
2022-03-07 11:20:00,76.11,76.23,76.1,76.1,6146.0,68.0856,68.193,68.0767,68.0767,6146.0
2022-03-07 11:25:00,76.09,76.17,76.06,76.17,16492.0,68.0677,68.1393,68.0409,68.1393,16492.0
2022-03-07 11:30:00,76.19,76.23,76.08,76.18,8944.0,68.1572,68.193,68.0588,68.1482,8944.0
2022-03-07 11:35:00,76.22,76.24,76.03,76.05,14822.0,68.184,68.2019,68.014,68.0319,14822.0
2022-03-07 11:40:00,76.06,76.21,76.02,76.14,21462.0,68.0409,68.1751,68.0051,68.1124,21462.0
2022-03-07 11:45:00,76.14,76.26,76.08,76.14,14316.0,68.1124,68.2198,68.0588,68.1124,14316.0
2022-03-07 11:50:00,76.09,76.09,75.98,76.04,28342.0,68.0677,68.0677,67.9693,68.023,28342.0
2022-03-07 11:55:00,76.0,76.01,75.71,75.8,28504.0,67.9872,67.9961,67.7278,67.8083,28504.0
2022-03-07 12:00:00,75.78,75.8,75.58,75.58,5048.0,67.7904,67.8083,67.6115,67.6115,5048.0
2022-03-07 12:05:00,75.58,75.58,75.47,75.48,37090.0,67.6115,67.6115,67.5131,67.522,37090.0
2022-03-07 12:10:00,75.51,75.52,75.41,75.48,12484.0,67.5489,67.5578,67.4594,67.522,12484.0
2022-03-07 12:15:00,75.47,75.48,75.27,75.29,33128.0,67.5131,67.522,67.3342,67.3521,33128.0
2022-03-07 12:20:00,75.3,75.41,75.1,75.1,11608.0,67.361,67.4594,67.1821,67.1821,11608.0
2022-03-07 12:25:00,75.06,75.33,75.05,75.31,10504.0,67.1463,67.3878,67.1374,67.3699,10504.0
2022-03-07 12:30:00,75.32,75.32,75.16,75.24,7666.0,67.3789,67.3789,67.2358,67.3073,7666.0
2022-03-07 12:35:00,75.24,75.35,75.11,75.3,9852.0,67.3073,67.4057,67.191,67.361,9852.0
2022-03-07 12:40:00,75.27,75.31,75.16,75.21,9632.0,67.3342,67.3699,67.2358,67.2805,9632.0
2022-03-07 12:45:00,75.23,75.28,75.19,75.28,8144.0,67.2984,67.3431,67.2626,67.3431,8144.0
2022-03-07 12:50:00,75.38,75.42,75.2,75.24,13590.0,67.4326,67.4684,67.2715,67.3073,13590.0
2022-03-07 12:55:00,75.25,75.39,75.24,75.36,6572.0,67.3163,67.4415,67.3073,67.4147,6572.0
2022-03-07 13:00:00,75.43,75.55,75.41,75.45,8472.0,67.4773,67.5846,67.4594,67.4952,8472.0
2022-03-07 13:05:00,75.54,75.55,75.46,75.48,7154.0,67.5757,67.5846,67.5041,67.522,7154.0
2022-03-07 13:10:00,75.48,75.55,75.39,75.55,14602.0,67.522,67.5846,67.4415,67.5846,14602.0
2022-03-07 13:15:00,75.55,75.63,75.48,75.51,7430.0,67.5846,67.6562,67.522,67.5489,7430.0
2022-03-07 13:20:00,75.53,75.78,75.51,75.74,33628.0,67.5668,67.7904,67.5489,67.7546,33628.0
2022-03-07 13:25:00,75.77,75.95,75.74,75.92,19540.0,67.7814,67.9425,67.7546,67.9156,19540.0
2022-03-07 13:30:00,75.91,76.08,75.91,76.08,20734.0,67.9067,68.0588,67.9067,68.0588,20734.0
2022-03-07 13:35:00,76.11,76.22,76.11,76.18,18844.0,68.0856,68.184,68.0856,68.1482,18844.0
2022-03-07 13:40:00,76.21,76.3,76.16,76.22,20920.0,68.1751,68.2556,68.1303,68.184,20920.0
2022-03-07 13:45:00,76.21,76.21,75.98,76.14,36470.0,68.1751,68.1751,67.9693,68.1124,36470.0
2022-03-07 13:50:00,76.14,76.14,76.04,76.11,22662.0,68.1124,68.1124,68.023,68.0856,22662.0
2022-03-07 13:55:00,76.07,76.18,76.04,76.18,15716.0,68.0498,68.1482,68.023,68.1482,15716.0
2022-03-07 14:00:00,76.18,76.32,76.17,76.25,36260.0,68.1482,68.2735,68.1393,68.2108,36260.0
2022-03-07 14:05:00,76.21,76.33,76.21,76.3,20428.0,68.1751,68.2824,68.1751,68.2556,20428.0
2022-03-07 14:10:00,76.32,76.41,76.28,76.36,19018.0,68.2735,68.354,68.2377,68.3092,19018.0
2022-03-07 14:15:00,76.36,76.38,76.29,76.32,18164.0,68.3092,68.3271,68.2466,68.2735,18164.0
2022-03-07 14:20:00,76.3,76.33,76.21,76.25,21348.0,68.2556,68.2824,68.1751,68.2108,21348.0
2022-03-07 14:25:00,76.26,76.28,76.19,76.22,29238.0,68.2198,68.2377,68.1572,68.184,29238.0
2022-03-07 14:30:00,76.19,76.27,76.19,76.26,22558.0,68.1572,68.2287,68.1572,68.2198,22558.0
2022-03-07 14:35:00,76.25,76.36,76.24,76.36,17070.0,68.2108,68.3092,68.2019,68.3092,17070.0
2022-03-07 14:40:00,76.38,76.38,76.22,76.25,13702.0,68.3271,68.3271,68.184,68.2108,13702.0
2022-03-07 14:45:00,76.29,76.56,76.29,76.45,15576.0,68.2466,68.4882,68.2466,68.3898,15576.0
2022-03-07 14:50:00,76.45,76.5,76.32,76.44,33062.0,68.3898,68.4345,68.2735,68.3808,33062.0
2022-03-07 14:55:00,76.39,76.54,76.39,76.41,74250.0,68.3361,68.4703,68.3361,68.354,74250.0
2022-03-07 15:00:00,76.47,76.48,76.36,76.45,24404.0,68.4076,68.4166,68.3092,68.3898,24404.0
2022-03-07 15:05:00,76.48,76.58,76.47,76.53,30544.0,68.4166,68.506,68.4076,68.4613,30544.0
2022-03-07 15:10:00,76.53,76.54,76.35,76.42,28914.0,68.4613,68.4703,68.3003,68.3629,28914.0
2022-03-07 15:15:00,76.41,76.5,76.37,76.41,40086.0,68.354,68.4345,68.3182,68.354,40086.0
2022-03-07 15:20:00,76.4,76.42,76.26,76.28,34016.0,68.345,68.3629,68.2198,68.2377,34016.0
2022-03-07 15:25:00,76.29,76.43,76.22,76.23,51088.0,68.2466,68.3719,68.184,68.193,51088.0
2022-03-07 15:30:00,76.23,76.3,76.14,76.21,54206.0,68.193,68.2556,68.1124,68.1751,54206.0
2022-03-07 15:35:00,76.25,76.39,76.16,76.39,66818.0,68.2108,68.3361,68.1303,68.3361,66818.0
2022-03-07 15:40:00,76.39,76.45,76.31,76.44,48734.0,68.3361,68.3898,68.2645,68.3808,48734.0
2022-03-07 15:45:00,76.42,76.44,76.3,76.34,70370.0,68.3629,68.3808,68.2556,68.2914,70370.0
2022-03-07 15:50:00,76.34,76.5,76.23,76.4,114396.0,68.2914,68.4345,68.193,68.345,114396.0
2022-03-07 15:55:00,76.41,76.64,76.39,76.42,413502.0,68.354,68.5597,68.3361,68.3629,413502.0
2022-03-08 09:30:00,77.06,77.06,76.89,76.89,600.0,68.9354,68.9354,68.7834,68.7834,600.0
2022-03-08 09:35:00,76.69,76.94,76.33,76.5,97700.0,68.6045,68.8281,68.2824,68.4345,97700.0
2022-03-08 09:40:00,76.51,76.82,76.31,76.54,32878.0,68.4434,68.7207,68.2645,68.4703,32878.0
2022-03-08 09:45:00,76.58,76.71,76.34,76.49,30386.0,68.506,68.6223,68.2914,68.4255,30386.0
2022-03-08 09:50:00,76.44,76.58,76.36,76.43,23750.0,68.3808,68.506,68.3092,68.3719,23750.0
2022-03-08 09:55:00,76.44,76.63,76.04,76.28,96650.0,68.3808,68.5508,68.023,68.2377,96650.0
2022-03-08 10:00:00,76.27,76.39,76.1,76.28,35878.0,68.2287,68.3361,68.0767,68.2377,35878.0
2022-03-08 10:05:00,76.3,76.46,76.25,76.29,13498.0,68.2556,68.3987,68.2108,68.2466,13498.0
2022-03-08 10:10:00,76.31,76.36,76.17,76.36,17694.0,68.2645,68.3092,68.1393,68.3092,17694.0
2022-03-08 10:15:00,76.36,76.46,76.33,76.44,45948.0,68.3092,68.3987,68.2824,68.3808,45948.0
2022-03-08 10:20:00,76.47,76.55,76.17,76.21,22518.0,68.4076,68.4792,68.1393,68.1751,22518.0
2022-03-08 10:25:00,76.21,76.34,76.13,76.22,12914.0,68.1751,68.2914,68.1035,68.184,12914.0
2022-03-08 10:30:00,76.27,76.44,76.19,76.39,15594.0,68.2287,68.3808,68.1572,68.3361,15594.0
2022-03-08 10:35:00,76.43,76.47,76.33,76.39,36964.0,68.3719,68.4076,68.2824,68.3361,36964.0
2022-03-08 10:40:00,76.36,76.5,76.36,76.49,16034.0,68.3092,68.4345,68.3092,68.4255,16034.0
2022-03-08 10:45:00,76.46,76.51,76.37,76.45,20654.0,68.3987,68.4434,68.3182,68.3898,20654.0
2022-03-08 10:50:00,76.42,76.44,76.33,76.42,19486.0,68.3629,68.3808,68.2824,68.3629,19486.0
2022-03-08 10:55:00,76.4,76.42,76.31,76.41,43054.0,68.345,68.3629,68.2645,68.354,43054.0
2022-03-08 11:00:00,76.4,76.52,76.28,76.52,34050.0,68.345,68.4524,68.2377,68.4524,34050.0
2022-03-08 11:05:00,76.48,76.5,76.08,76.16,16324.0,68.4166,68.4345,68.0588,68.1303,16324.0
2022-03-08 11:10:00,76.27,76.36,76.25,76.33,11016.0,68.2287,68.3092,68.2108,68.2824,11016.0
2022-03-08 11:15:00,76.4,76.4,76.23,76.3,13794.0,68.345,68.345,68.193,68.2556,13794.0
2022-03-08 11:20:00,76.29,76.52,76.29,76.49,13408.0,68.2466,68.4524,68.2466,68.4255,13408.0
2022-03-08 11:25:00,76.51,76.63,76.44,76.49,28014.0,68.4434,68.5508,68.3808,68.4255,28014.0
2022-03-08 11:30:00,76.44,76.64,76.39,76.64,25160.0,68.3808,68.5597,68.3361,68.5597,25160.0
2022-03-08 11:35:00,76.74,76.74,76.64,76.68,18488.0,68.6492,68.6492,68.5597,68.5955,18488.0
2022-03-08 11:40:00,76.67,76.67,76.51,76.57,26996.0,68.5866,68.5866,68.4434,68.4971,26996.0
2022-03-08 11:45:00,76.61,76.76,76.58,76.7,30062.0,68.5329,68.6671,68.506,68.6134,30062.0
2022-03-08 11:50:00,76.72,76.77,76.61,76.76,10248.0,68.6313,68.676,68.5329,68.6671,10248.0
2022-03-08 11:55:00,76.72,76.76,76.5,76.62,18378.0,68.6313,68.6671,68.4345,68.5418,18378.0
2022-03-08 12:00:00,76.61,76.66,76.38,76.41,9742.0,68.5329,68.5776,68.3271,68.354,9742.0
2022-03-08 12:05:00,76.43,76.58,76.39,76.56,12726.0,68.3719,68.506,68.3361,68.4882,12726.0
2022-03-08 12:10:00,76.72,76.79,76.72,76.79,9632.0,68.6313,68.6939,68.6313,68.6939,9632.0
2022-03-08 12:15:00,76.85,76.88,76.73,76.75,10946.0,68.7476,68.7744,68.6402,68.6581,10946.0
2022-03-08 12:20:00,76.73,76.73,76.43,76.48,14730.0,68.6402,68.6402,68.3719,68.4166,14730.0
2022-03-08 12:25:00,76.46,76.7,76.42,76.7,8976.0,68.3987,68.6134,68.3629,68.6134,8976.0
2022-03-08 12:30:00,76.71,76.83,76.67,76.78,13958.0,68.6223,68.7297,68.5866,68.685,13958.0
2022-03-08 12:35:00,76.8,76.85,76.73,76.73,17232.0,68.7029,68.7476,68.6402,68.6402,17232.0
2022-03-08 12:40:00,76.73,76.86,76.64,76.76,28728.0,68.6402,68.7565,68.5597,68.6671,28728.0
2022-03-08 12:45:00,76.74,76.79,76.71,76.75,9142.0,68.6492,68.6939,68.6223,68.6581,9142.0
2022-03-08 12:50:00,76.77,76.94,76.77,76.91,17148.0,68.676,68.8281,68.676,68.8013,17148.0
2022-03-08 12:55:00,76.87,76.97,76.86,76.97,11474.0,68.7655,68.8549,68.7565,68.8549,11474.0
2022-03-08 13:00:00,76.94,77.14,76.94,77.14,18894.0,68.8281,69.007,68.8281,69.007,18894.0
2022-03-08 13:05:00,77.17,77.31,77.17,77.31,13032.0,69.0338,69.1591,69.0338,69.1591,13032.0
2022-03-08 13:10:00,77.36,77.38,77.17,77.19,17200.0,69.2038,69.2217,69.0338,69.0517,17200.0
2022-03-08 13:15:00,77.22,77.25,77.14,77.22,11672.0,69.0786,69.1054,69.007,69.0786,11672.0
2022-03-08 13:20:00,77.2,77.27,77.16,77.25,17480.0,69.0607,69.1233,69.0249,69.1054,17480.0
2022-03-08 13:25:00,77.29,77.33,77.13,77.17,13498.0,69.1412,69.177,68.9981,69.0338,13498.0
2022-03-08 13:30:00,77.14,77.31,77.11,77.25,19416.0,69.007,69.1591,68.9802,69.1054,19416.0
2022-03-08 13:35:00,77.24,77.29,77.09,77.12,12342.0,69.0965,69.1412,68.9623,68.9891,12342.0
2022-03-08 13:40:00,77.09,77.12,76.86,76.92,20908.0,68.9623,68.9891,68.7565,68.8102,20908.0
2022-03-08 13:45:00,76.96,77.0,76.85,76.93,15646.0,68.846,68.8818,68.7476,68.8191,15646.0
2022-03-08 13:50:00,76.92,77.23,76.92,77.08,21076.0,68.8102,69.0875,68.8102,68.9533,21076.0
2022-03-08 13:55:00,77.08,77.2,77.01,77.19,63996.0,68.9533,69.0607,68.8907,69.0517,63996.0
2022-03-08 14:00:00,77.16,77.21,76.96,77.06,23032.0,69.0249,69.0696,68.846,68.9354,23032.0
2022-03-08 14:05:00,77.07,77.13,76.98,77.13,20108.0,68.9444,68.9981,68.8639,68.9981,20108.0
2022-03-08 14:10:00,77.11,77.16,77.06,77.08,17850.0,68.9802,69.0249,68.9354,68.9533,17850.0
2022-03-08 14:15:00,77.07,77.1,76.99,77.06,15408.0,68.9444,68.9712,68.8728,68.9354,15408.0
2022-03-08 14:20:00,77.06,77.14,76.97,77.12,25800.0,68.9354,69.007,68.8549,68.9891,25800.0
2022-03-08 14:25:00,77.08,77.35,77.07,77.2,21902.0,68.9533,69.1949,68.9444,69.0607,21902.0
2022-03-08 14:30:00,77.25,77.33,77.21,77.32,14726.0,69.1054,69.177,69.0696,69.168,14726.0
2022-03-08 14:35:00,77.32,77.41,77.28,77.39,10892.0,69.168,69.2485,69.1322,69.2306,10892.0
2022-03-08 14:40:00,77.39,77.48,77.38,77.48,22202.0,69.2306,69.3112,69.2217,69.3112,22202.0
2022-03-08 14:45:00,77.48,77.54,77.42,77.54,28444.0,69.3112,69.3648,69.2575,69.3648,28444.0
2022-03-08 14:50:00,77.53,77.57,77.46,77.5,34648.0,69.3559,69.3917,69.2933,69.3291,34648.0
2022-03-08 14:55:00,77.55,77.61,77.35,77.39,67404.0,69.3738,69.4275,69.1949,69.2306,67404.0
2022-03-08 15:00:00,77.37,77.53,77.33,77.52,23358.0,69.2128,69.3559,69.177,69.3469,23358.0
2022-03-08 15:05:00,77.49,77.51,77.36,77.4,16950.0,69.3201,69.338,69.2038,69.2396,16950.0
2022-03-08 15:10:00,77.42,77.42,77.24,77.33,22512.0,69.2575,69.2575,69.0965,69.177,22512.0
2022-03-08 15:15:00,77.32,77.33,77.15,77.15,11272.0,69.168,69.177,69.016,69.016,11272.0
2022-03-08 15:20:00,77.15,77.19,77.08,77.19,28958.0,69.016,69.0517,68.9533,69.0517,28958.0
2022-03-08 15:25:00,77.22,77.22,76.97,76.97,20718.0,69.0786,69.0786,68.8549,68.8549,20718.0
2022-03-08 15:30:00,76.98,77.02,76.76,76.83,30528.0,68.8639,68.8997,68.6671,68.7297,30528.0
2022-03-08 15:35:00,76.83,76.95,76.74,76.92,23262.0,68.7297,68.837,68.6492,68.8102,23262.0
2022-03-08 15:40:00,76.92,76.99,76.8,76.81,42456.0,68.8102,68.8728,68.7029,68.7118,42456.0
2022-03-08 15:45:00,76.81,76.91,76.74,76.86,45920.0,68.7118,68.8013,68.6492,68.7565,45920.0
2022-03-08 15:50:00,76.85,77.19,76.83,77.01,129544.0,68.7476,69.0517,68.7297,68.8907,129544.0
2022-03-08 15:55:00,77.0,77.03,76.66,76.7,297468.0,68.8818,68.9086,68.5776,68.6134,297468.0
2022-03-09 09:30:00,77.06,77.3,76.55,76.97,76176.0,68.9354,69.1501,68.4792,68.8549,76176.0
2022-03-09 09:35:00,77.02,77.24,77.0,77.1,9968.0,68.8997,69.0965,68.8818,68.9712,9968.0
2022-03-09 09:40:00,77.11,77.24,77.0,77.13,33020.0,68.9802,69.0965,68.8818,68.9981,33020.0
2022-03-09 09:45:00,77.13,77.13,76.92,77.04,28376.0,68.9981,68.9981,68.8102,68.9176,28376.0
2022-03-09 09:50:00,77.09,77.09,76.74,76.81,33578.0,68.9623,68.9623,68.6492,68.7118,33578.0
2022-03-09 09:55:00,76.81,76.92,76.67,76.74,23988.0,68.7118,68.8102,68.5866,68.6492,23988.0
2022-03-09 10:00:00,76.74,77.03,76.74,76.97,10300.0,68.6492,68.9086,68.6492,68.8549,10300.0
2022-03-09 10:05:00,76.97,76.97,76.81,76.96,8652.0,68.8549,68.8549,68.7118,68.846,8652.0
2022-03-09 10:10:00,76.91,77.09,76.9,77.04,61926.0,68.8013,68.9623,68.7923,68.9176,61926.0
2022-03-09 10:15:00,77.05,77.14,76.98,77.04,20136.0,68.9265,69.007,68.8639,68.9176,20136.0
2022-03-09 10:20:00,77.04,77.04,76.95,77.04,12002.0,68.9176,68.9176,68.837,68.9176,12002.0
2022-03-09 10:25:00,77.01,77.02,76.83,76.87,11026.0,68.8907,68.8997,68.7297,68.7655,11026.0
2022-03-09 10:30:00,76.83,76.86,76.67,76.72,12270.0,68.7297,68.7565,68.5866,68.6313,12270.0
2022-03-09 10:35:00,76.76,76.92,76.76,76.82,11592.0,68.6671,68.8102,68.6671,68.7207,11592.0
2022-03-09 10:40:00,76.8,76.92,76.75,76.88,11118.0,68.7029,68.8102,68.6581,68.7744,11118.0
2022-03-09 10:45:00,76.91,77.01,76.83,76.98,12378.0,68.8013,68.8907,68.7297,68.8639,12378.0
2022-03-09 10:50:00,77.0,77.11,76.94,76.97,12746.0,68.8818,68.9802,68.8281,68.8549,12746.0
2022-03-09 10:55:00,77.01,77.08,76.95,76.99,5658.0,68.8907,68.9533,68.837,68.8728,5658.0
2022-03-09 11:00:00,77.02,77.02,76.62,76.63,7718.0,68.8997,68.8997,68.5418,68.5508,7718.0
2022-03-09 11:05:00,76.58,76.75,76.55,76.69,7924.0,68.506,68.6581,68.4792,68.6045,7924.0
2022-03-09 11:10:00,76.72,76.77,76.72,76.74,3152.0,68.6313,68.676,68.6313,68.6492,3152.0
2022-03-09 11:15:00,76.75,76.86,76.73,76.85,7108.0,68.6581,68.7565,68.6402,68.7476,7108.0
2022-03-09 11:20:00,76.88,76.89,76.77,76.81,11054.0,68.7744,68.7834,68.676,68.7118,11054.0
2022-03-09 11:25:00,76.83,76.96,76.83,76.87,5238.0,68.7297,68.846,68.7297,68.7655,5238.0
2022-03-09 11:30:00,76.92,77.07,76.9,77.07,4276.0,68.8102,68.9444,68.7923,68.9444,4276.0
2022-03-09 11:35:00,77.06,77.11,76.99,77.03,5870.0,68.9354,68.9802,68.8728,68.9086,5870.0
2022-03-09 11:40:00,77.03,77.23,77.0,77.23,6478.0,68.9086,69.0875,68.8818,69.0875,6478.0
2022-03-09 11:45:00,77.2,77.27,77.17,77.23,4562.0,69.0607,69.1233,69.0338,69.0875,4562.0
2022-03-09 11:50:00,77.23,77.31,77.19,77.29,8698.0,69.0875,69.1591,69.0517,69.1412,8698.0
2022-03-09 11:55:00,77.3,77.31,77.22,77.27,9882.0,69.1501,69.1591,69.0786,69.1233,9882.0
2022-03-09 12:00:00,77.31,77.37,77.28,77.35,7946.0,69.1591,69.2128,69.1322,69.1949,7946.0
2022-03-09 12:05:00,77.32,77.36,77.22,77.22,5952.0,69.168,69.2038,69.0786,69.0786,5952.0
2022-03-09 12:10:00,77.2,77.22,77.13,77.19,17410.0,69.0607,69.0786,68.9981,69.0517,17410.0
2022-03-09 12:15:00,77.19,77.38,77.15,77.38,7002.0,69.0517,69.2217,69.016,69.2217,7002.0
2022-03-09 12:20:00,77.38,77.38,77.19,77.27,8328.0,69.2217,69.2217,69.0517,69.1233,8328.0
2022-03-09 12:25:00,77.3,77.33,77.27,77.33,5612.0,69.1501,69.177,69.1233,69.177,5612.0
2022-03-09 12:30:00,77.33,77.36,77.27,77.29,5974.0,69.177,69.2038,69.1233,69.1412,5974.0
2022-03-09 12:35:00,77.27,77.33,77.22,77.22,8888.0,69.1233,69.177,69.0786,69.0786,8888.0
2022-03-09 12:40:00,77.21,77.25,77.03,77.07,9116.0,69.0696,69.1054,68.9086,68.9444,9116.0
2022-03-09 12:45:00,77.08,77.08,76.89,76.93,12414.0,68.9533,68.9533,68.7834,68.8191,12414.0
2022-03-09 12:50:00,76.9,76.96,76.83,76.91,11822.0,68.7923,68.846,68.7297,68.8013,11822.0
2022-03-09 12:55:00,76.89,76.96,76.88,76.96,3690.0,68.7834,68.846,68.7744,68.846,3690.0
2022-03-09 13:00:00,77.0,77.19,76.98,77.18,10924.0,68.8818,69.0517,68.8639,69.0428,10924.0
2022-03-09 13:05:00,77.15,77.3,76.98,77.01,16804.0,69.016,69.1501,68.8639,68.8907,16804.0
2022-03-09 13:10:00,77.02,77.03,76.89,76.92,13178.0,68.8997,68.9086,68.7834,68.8102,13178.0
2022-03-09 13:15:00,76.95,77.04,76.95,77.03,5446.0,68.837,68.9176,68.837,68.9086,5446.0
2022-03-09 13:20:00,77.06,77.1,77.05,77.1,7364.0,68.9354,68.9712,68.9265,68.9712,7364.0
2022-03-09 13:25:00,77.11,77.13,76.97,77.0,7392.0,68.9802,68.9981,68.8549,68.8818,7392.0
2022-03-09 13:30:00,76.97,77.04,76.97,77.0,8702.0,68.8549,68.9176,68.8549,68.8818,8702.0
2022-03-09 13:35:00,76.94,77.11,76.94,77.05,12492.0,68.8281,68.9802,68.8281,68.9265,12492.0
2022-03-09 13:40:00,77.07,77.14,77.01,77.07,13986.0,68.9444,69.007,68.8907,68.9444,13986.0
2022-03-09 13:45:00,77.04,77.04,76.91,76.94,4202.0,68.9176,68.9176,68.8013,68.8281,4202.0
2022-03-09 13:50:00,76.94,77.01,76.91,76.95,9438.0,68.8281,68.8907,68.8013,68.837,9438.0
2022-03-09 13:55:00,76.96,76.98,76.92,76.97,7936.0,68.846,68.8639,68.8102,68.8549,7936.0
2022-03-09 14:00:00,76.98,77.0,76.88,76.92,10590.0,68.8639,68.8818,68.7744,68.8102,10590.0
2022-03-09 14:05:00,76.9,76.94,76.85,76.85,8518.0,68.7923,68.8281,68.7476,68.7476,8518.0
2022-03-09 14:10:00,76.88,76.95,76.81,76.95,11922.0,68.7744,68.837,68.7118,68.837,11922.0
2022-03-09 14:15:00,76.97,77.0,76.88,76.94,10616.0,68.8549,68.8818,68.7744,68.8281,10616.0
2022-03-09 14:20:00,76.92,76.98,76.89,76.92,10802.0,68.8102,68.8639,68.7834,68.8102,10802.0
2022-03-09 14:25:00,76.92,76.92,76.79,76.79,2918.0,68.8102,68.8102,68.6939,68.6939,2918.0
2022-03-09 14:30:00,76.78,76.89,76.7,76.89,12332.0,68.685,68.7834,68.6134,68.7834,12332.0
2022-03-09 14:35:00,76.84,76.92,76.84,76.91,4160.0,68.7386,68.8102,68.7386,68.8013,4160.0
2022-03-09 14:40:00,76.92,76.93,76.84,76.91,8450.0,68.8102,68.8191,68.7386,68.8013,8450.0
2022-03-09 14:45:00,76.89,76.91,76.72,76.73,6556.0,68.7834,68.8013,68.6313,68.6402,6556.0
2022-03-09 14:50:00,76.72,76.8,76.65,76.65,10654.0,68.6313,68.7029,68.5687,68.5687,10654.0
2022-03-09 14:55:00,76.64,76.72,76.63,76.67,5914.0,68.5597,68.6313,68.5508,68.5866,5914.0
2022-03-09 15:00:00,76.63,76.67,76.61,76.65,5788.0,68.5508,68.5866,68.5329,68.5687,5788.0
2022-03-09 15:05:00,76.67,76.88,76.67,76.81,12538.0,68.5866,68.7744,68.5866,68.7118,12538.0
2022-03-09 15:10:00,76.86,76.96,76.85,76.96,11052.0,68.7565,68.846,68.7476,68.846,11052.0
2022-03-09 15:15:00,76.99,77.0,76.88,76.91,14080.0,68.8728,68.8818,68.7744,68.8013,14080.0
2022-03-09 15:20:00,76.9,77.0,76.89,76.97,13418.0,68.7923,68.8818,68.7834,68.8549,13418.0
2022-03-09 15:25:00,76.92,76.99,76.81,76.88,11970.0,68.8102,68.8728,68.7118,68.7744,11970.0
2022-03-09 15:30:00,76.89,76.92,76.83,76.83,30016.0,68.7834,68.8102,68.7297,68.7297,30016.0
2022-03-09 15:35:00,76.83,76.92,76.81,76.82,18926.0,68.7297,68.8102,68.7118,68.7207,18926.0
2022-03-09 15:40:00,76.85,76.91,76.72,76.79,24668.0,68.7476,68.8013,68.6313,68.6939,24668.0
2022-03-09 15:45:00,76.78,76.81,76.55,76.55,39472.0,68.685,68.7118,68.4792,68.4792,39472.0
2022-03-09 15:50:00,76.59,76.6,76.36,76.54,95332.0,68.515,68.5239,68.3092,68.4703,95332.0
2022-03-09 15:55:00,76.51,76.53,76.06,76.19,306928.0,68.4434,68.4613,68.0409,68.1572,306928.0
2022-03-10 09:30:00,76.38,76.38,75.89,76.09,31582.0,68.3271,68.3271,67.8888,68.0677,31582.0
2022-03-10 09:35:00,76.22,76.39,76.22,76.34,5670.0,68.184,68.3361,68.184,68.2914,5670.0
2022-03-10 09:40:00,76.31,76.64,76.3,76.49,30178.0,68.2645,68.5597,68.2556,68.4255,30178.0
2022-03-10 09:45:00,76.54,76.68,76.49,76.58,37230.0,68.4703,68.5955,68.4255,68.506,37230.0
2022-03-10 09:50:00,76.54,76.83,76.45,76.77,13278.0,68.4703,68.7297,68.3898,68.676,13278.0
2022-03-10 09:55:00,76.73,76.86,76.62,76.82,9026.0,68.6402,68.7565,68.5418,68.7207,9026.0
2022-03-10 10:00:00,76.82,77.35,76.81,77.22,31422.0,68.7207,69.1949,68.7118,69.0786,31422.0
2022-03-10 10:05:00,77.19,77.46,77.19,77.31,23234.0,69.0517,69.2933,69.0517,69.1591,23234.0
2022-03-10 10:10:00,77.26,77.26,76.99,77.1,11668.0,69.1144,69.1144,68.8728,68.9712,11668.0
2022-03-10 10:15:00,77.14,77.16,76.95,77.13,22454.0,69.007,69.0249,68.837,68.9981,22454.0
2022-03-10 10:20:00,77.11,77.31,77.01,77.23,19238.0,68.9802,69.1591,68.8907,69.0875,19238.0
2022-03-10 10:25:00,77.23,77.45,77.23,77.27,27092.0,69.0875,69.2843,69.0875,69.1233,27092.0
2022-03-10 10:30:00,77.26,77.36,77.1,77.25,13172.0,69.1144,69.2038,68.9712,69.1054,13172.0
2022-03-10 10:35:00,77.22,77.29,77.13,77.22,8916.0,69.0786,69.1412,68.9981,69.0786,8916.0
2022-03-10 10:40:00,77.23,77.25,77.19,77.24,9946.0,69.0875,69.1054,69.0517,69.0965,9946.0
2022-03-10 10:45:00,77.23,77.24,77.06,77.19,10898.0,69.0875,69.0965,68.9354,69.0517,10898.0
2022-03-10 10:50:00,77.19,77.2,77.13,77.13,8004.0,69.0517,69.0607,68.9981,68.9981,8004.0
2022-03-10 10:55:00,77.1,77.13,76.93,76.98,10538.0,68.9712,68.9981,68.8191,68.8639,10538.0
2022-03-10 11:00:00,76.97,77.11,76.94,77.09,20202.0,68.8549,68.9802,68.8281,68.9623,20202.0
2022-03-10 11:05:00,77.13,77.25,77.06,77.15,28626.0,68.9981,69.1054,68.9354,69.016,28626.0
2022-03-10 11:10:00,77.1,77.21,77.06,77.16,19804.0,68.9712,69.0696,68.9354,69.0249,19804.0
2022-03-10 11:15:00,77.08,77.08,77.01,77.03,7144.0,68.9533,68.9533,68.8907,68.9086,7144.0
2022-03-10 11:20:00,77.06,77.11,76.83,76.89,16512.0,68.9354,68.9802,68.7297,68.7834,16512.0
2022-03-10 11:25:00,76.91,76.93,76.7,76.71,10272.0,68.8013,68.8191,68.6134,68.6223,10272.0
2022-03-10 11:30:00,76.76,76.83,76.56,76.63,29664.0,68.6671,68.7297,68.4882,68.5508,29664.0
2022-03-10 11:35:00,76.63,76.63,76.51,76.54,15806.0,68.5508,68.5508,68.4434,68.4703,15806.0
2022-03-10 11:40:00,76.54,76.69,76.46,76.69,22128.0,68.4703,68.6045,68.3987,68.6045,22128.0
2022-03-10 11:45:00,76.72,76.86,76.69,76.85,24848.0,68.6313,68.7565,68.6045,68.7476,24848.0
2022-03-10 11:50:00,76.85,76.89,76.79,76.81,34804.0,68.7476,68.7834,68.6939,68.7118,34804.0
2022-03-10 11:55:00,76.8,76.98,76.8,76.98,10516.0,68.7029,68.8639,68.7029,68.8639,10516.0
2022-03-10 12:00:00,77.03,77.14,76.99,77.08,9452.0,68.9086,69.007,68.8728,68.9533,9452.0
2022-03-10 12:05:00,77.04,77.07,76.94,76.95,3920.0,68.9176,68.9444,68.8281,68.837,3920.0
2022-03-10 12:10:00,76.98,77.02,76.8,76.84,3316.0,68.8639,68.8997,68.7029,68.7386,3316.0
2022-03-10 12:15:00,76.86,76.89,76.82,76.84,5912.0,68.7565,68.7834,68.7207,68.7386,5912.0
2022-03-10 12:20:00,76.81,76.9,76.79,76.9,17672.0,68.7118,68.7923,68.6939,68.7923,17672.0
2022-03-10 12:25:00,76.91,77.01,76.89,76.99,9868.0,68.8013,68.8907,68.7834,68.8728,9868.0
2022-03-10 12:30:00,76.99,77.01,76.9,76.92,8532.0,68.8728,68.8907,68.7923,68.8102,8532.0
2022-03-10 12:35:00,76.92,76.92,76.85,76.91,10280.0,68.8102,68.8102,68.7476,68.8013,10280.0
2022-03-10 12:40:00,76.91,76.92,76.77,76.77,12606.0,68.8013,68.8102,68.676,68.676,12606.0
2022-03-10 12:45:00,76.77,76.83,76.72,76.73,7132.0,68.676,68.7297,68.6313,68.6402,7132.0
2022-03-10 12:50:00,76.72,76.73,76.64,76.69,11498.0,68.6313,68.6402,68.5597,68.6045,11498.0
2022-03-10 12:55:00,76.69,76.79,76.69,76.79,8712.0,68.6045,68.6939,68.6045,68.6939,8712.0
2022-03-10 13:00:00,76.83,76.86,76.8,76.85,4216.0,68.7297,68.7565,68.7029,68.7476,4216.0
2022-03-10 13:05:00,76.83,76.88,76.82,76.88,3164.0,68.7297,68.7744,68.7207,68.7744,3164.0
2022-03-10 13:10:00,76.84,77.04,76.83,76.98,8346.0,68.7386,68.9176,68.7297,68.8639,8346.0
2022-03-10 13:15:00,76.96,76.96,76.9,76.94,5192.0,68.846,68.846,68.7923,68.8281,5192.0
2022-03-10 13:20:00,77.0,77.03,76.97,77.01,5612.0,68.8818,68.9086,68.8549,68.8907,5612.0
2022-03-10 13:25:00,76.95,77.1,76.95,77.03,10554.0,68.837,68.9712,68.837,68.9086,10554.0
2022-03-10 13:30:00,77.03,77.13,77.0,77.08,15024.0,68.9086,68.9981,68.8818,68.9533,15024.0
2022-03-10 13:35:00,77.1,77.12,76.97,76.98,14960.0,68.9712,68.9891,68.8549,68.8639,14960.0
2022-03-10 13:40:00,76.96,77.03,76.96,77.0,21062.0,68.846,68.9086,68.846,68.8818,21062.0
2022-03-10 13:45:00,77.0,77.04,76.95,76.96,8248.0,68.8818,68.9176,68.837,68.846,8248.0
2022-03-10 13:50:00,76.98,77.02,76.96,76.97,6294.0,68.8639,68.8997,68.846,68.8549,6294.0
2022-03-10 13:55:00,76.99,77.04,76.97,76.98,4360.0,68.8728,68.9176,68.8549,68.8639,4360.0
2022-03-10 14:00:00,76.98,77.02,76.91,76.96,8014.0,68.8639,68.8997,68.8013,68.846,8014.0
2022-03-10 14:05:00,76.99,77.05,76.92,77.03,11364.0,68.8728,68.9265,68.8102,68.9086,11364.0
2022-03-10 14:10:00,77.04,77.14,76.98,77.11,8718.0,68.9176,69.007,68.8639,68.9802,8718.0
2022-03-10 14:15:00,77.16,77.27,77.16,77.24,8546.0,69.0249,69.1233,69.0249,69.0965,8546.0
2022-03-10 14:20:00,77.25,77.29,77.22,77.22,7592.0,69.1054,69.1412,69.0786,69.0786,7592.0
2022-03-10 14:25:00,77.2,77.29,77.2,77.24,7688.0,69.0607,69.1412,69.0607,69.0965,7688.0
2022-03-10 14:30:00,77.24,77.27,77.22,77.22,5958.0,69.0965,69.1233,69.0786,69.0786,5958.0
2022-03-10 14:35:00,77.17,77.23,77.13,77.14,209708.0,69.0338,69.0875,68.9981,69.007,209708.0
2022-03-10 14:40:00,77.17,77.3,77.16,77.29,27964.0,69.0338,69.1501,69.0249,69.1412,27964.0
2022-03-10 14:45:00,77.28,77.35,77.22,77.31,7052.0,69.1322,69.1949,69.0786,69.1591,7052.0
2022-03-10 14:50:00,77.33,77.33,77.28,77.33,113258.0,69.177,69.177,69.1322,69.177,113258.0
2022-03-10 14:55:00,77.35,77.47,77.34,77.44,9768.0,69.1949,69.3022,69.1859,69.2754,9768.0
2022-03-10 15:00:00,77.44,77.48,77.41,77.41,14236.0,69.2754,69.3112,69.2485,69.2485,14236.0
2022-03-10 15:05:00,77.41,77.53,77.39,77.53,16786.0,69.2485,69.3559,69.2306,69.3559,16786.0
2022-03-10 15:10:00,77.53,77.59,77.5,77.58,22792.0,69.3559,69.4096,69.3291,69.4006,22792.0
2022-03-10 15:15:00,77.57,77.58,77.37,77.39,8118.0,69.3917,69.4006,69.2128,69.2306,8118.0
2022-03-10 15:20:00,77.36,77.4,77.24,77.34,26724.0,69.2038,69.2396,69.0965,69.1859,26724.0
2022-03-10 15:25:00,77.33,77.52,77.33,77.5,23624.0,69.177,69.3469,69.177,69.3291,23624.0
2022-03-10 15:30:00,77.5,77.57,77.45,77.51,26172.0,69.3291,69.3917,69.2843,69.338,26172.0
2022-03-10 15:35:00,77.52,77.57,77.49,77.57,19694.0,69.3469,69.3917,69.3201,69.3917,19694.0
2022-03-10 15:40:00,77.58,77.61,77.51,77.52,26520.0,69.4006,69.4275,69.338,69.3469,26520.0
2022-03-10 15:45:00,77.51,77.62,77.48,77.53,37816.0,69.338,69.4364,69.3112,69.3559,37816.0
2022-03-10 15:50:00,77.55,77.68,77.54,77.55,58584.0,69.3738,69.4901,69.3648,69.3738,58584.0
2022-03-10 15:55:00,77.56,77.69,77.55,77.64,259404.0,69.3827,69.499,69.3738,69.4543,259404.0
2022-03-11 09:30:00,77.6,77.81,77.45,77.75,34532.0,69.4185,69.6064,69.2843,69.5527,34532.0
2022-03-11 09:35:00,77.82,78.24,77.79,78.12,16872.0,69.6153,69.991,69.5885,69.8837,16872.0
2022-03-11 09:40:00,78.05,78.23,77.92,77.92,15984.0,69.8211,69.9821,69.7048,69.7048,15984.0
2022-03-11 09:45:00,78.0,78.25,77.99,78.13,10060.0,69.7763,70.0,69.7674,69.8926,10060.0
2022-03-11 09:50:00,78.24,78.24,77.99,78.22,14532.0,69.991,69.991,69.7674,69.9731,14532.0
2022-03-11 09:55:00,78.2,78.24,78.08,78.16,57648.0,69.9553,69.991,69.8479,69.9195,57648.0
2022-03-11 10:00:00,78.2,78.54,78.17,78.24,29646.0,69.9553,70.2594,69.9284,69.991,29646.0
2022-03-11 10:05:00,78.21,78.26,77.92,77.97,23108.0,69.9642,70.0089,69.7048,69.7495,23108.0
2022-03-11 10:10:00,77.98,78.09,77.89,77.9,22040.0,69.7584,69.8568,69.6779,69.6869,22040.0
2022-03-11 10:15:00,77.89,78.08,77.74,78.08,21570.0,69.6779,69.8479,69.5437,69.8479,21570.0
2022-03-11 10:20:00,78.08,78.08,77.91,77.92,5808.0,69.8479,69.8479,69.6958,69.7048,5808.0
2022-03-11 10:25:00,77.92,78.01,77.87,77.92,12816.0,69.7048,69.7853,69.66,69.7048,12816.0
2022-03-11 10:30:00,77.99,78.04,77.92,78.01,20982.0,69.7674,69.8121,69.7048,69.7853,20982.0
2022-03-11 10:35:00,78.0,78.04,77.74,77.78,187538.0,69.7763,69.8121,69.5437,69.5795,187538.0
2022-03-11 10:40:00,77.77,77.89,77.75,77.86,5602.0,69.5706,69.6779,69.5527,69.6511,5602.0
2022-03-11 10:45:00,77.86,77.86,77.71,77.71,5152.0,69.6511,69.6511,69.5169,69.5169,5152.0
2022-03-11 10:50:00,77.72,77.83,77.69,77.83,4494.0,69.5259,69.6243,69.499,69.6243,4494.0
2022-03-11 10:55:00,77.87,77.94,77.83,77.91,10468.0,69.66,69.7227,69.6243,69.6958,10468.0
2022-03-11 11:00:00,77.88,78.08,77.87,77.98,9042.0,69.669,69.8479,69.66,69.7584,9042.0
2022-03-11 11:05:00,77.96,78.04,77.93,77.93,2910.0,69.7406,69.8121,69.7137,69.7137,2910.0
2022-03-11 11:10:00,77.89,77.92,77.81,77.85,6546.0,69.6779,69.7048,69.6064,69.6422,6546.0
2022-03-11 11:15:00,77.9,77.95,77.85,77.86,15724.0,69.6869,69.7316,69.6422,69.6511,15724.0
2022-03-11 11:20:00,77.86,77.96,77.83,77.89,13736.0,69.6511,69.7406,69.6243,69.6779,13736.0
2022-03-11 11:25:00,77.89,78.07,77.87,78.02,10756.0,69.6779,69.839,69.66,69.7942,10756.0
2022-03-11 11:30:00,78.02,78.08,77.75,77.75,10272.0,69.7942,69.8479,69.5527,69.5527,10272.0
2022-03-11 11:35:00,77.79,77.83,77.67,77.7,12752.0,69.5885,69.6243,69.4811,69.508,12752.0
2022-03-11 11:40:00,77.67,77.71,77.55,77.55,14620.0,69.4811,69.5169,69.3738,69.3738,14620.0
2022-03-11 11:45:00,77.52,77.53,77.3,77.4,15648.0,69.3469,69.3559,69.1501,69.2396,15648.0
2022-03-11 11:50:00,77.35,77.45,77.35,77.42,9706.0,69.1949,69.2843,69.1949,69.2575,9706.0
2022-03-11 11:55:00,77.44,77.49,77.44,77.44,6456.0,69.2754,69.3201,69.2754,69.2754,6456.0
2022-03-11 12:00:00,77.46,77.55,77.36,77.55,11426.0,69.2933,69.3738,69.2038,69.3738,11426.0
2022-03-11 12:05:00,77.58,77.6,77.35,77.39,10390.0,69.4006,69.4185,69.1949,69.2306,10390.0
2022-03-11 12:10:00,77.36,77.44,77.36,77.39,14758.0,69.2038,69.2754,69.2038,69.2306,14758.0
2022-03-11 12:15:00,77.43,77.52,77.33,77.37,28428.0,69.2664,69.3469,69.177,69.2128,28428.0
2022-03-11 12:20:00,77.37,77.61,77.3,77.54,11480.0,69.2128,69.4275,69.1501,69.3648,11480.0
2022-03-11 12:25:00,77.56,77.56,77.47,77.47,10190.0,69.3827,69.3827,69.3022,69.3022,10190.0
2022-03-11 12:30:00,77.48,77.6,77.46,77.6,7404.0,69.3112,69.4185,69.2933,69.4185,7404.0
2022-03-11 12:35:00,77.61,77.63,77.5,77.51,8282.0,69.4275,69.4453,69.3291,69.338,8282.0
2022-03-11 12:40:00,77.51,77.52,77.46,77.5,6402.0,69.338,69.3469,69.2933,69.3291,6402.0
2022-03-11 12:45:00,77.5,77.53,77.44,77.46,7032.0,69.3291,69.3559,69.2754,69.2933,7032.0
2022-03-11 12:50:00,77.48,77.67,77.42,77.51,66528.0,69.3112,69.4811,69.2575,69.338,66528.0
2022-03-11 12:55:00,77.45,77.5,77.41,77.46,9566.0,69.2843,69.3291,69.2485,69.2933,9566.0
2022-03-11 13:00:00,77.47,77.47,77.35,77.36,8872.0,69.3022,69.3022,69.1949,69.2038,8872.0
2022-03-11 13:05:00,77.34,77.46,77.33,77.4,51256.0,69.1859,69.2933,69.177,69.2396,51256.0
2022-03-11 13:10:00,77.4,77.45,77.28,77.29,24476.0,69.2396,69.2843,69.1322,69.1412,24476.0
2022-03-11 13:15:00,77.27,77.27,77.15,77.15,15956.0,69.1233,69.1233,69.016,69.016,15956.0
2022-03-11 13:20:00,77.14,77.39,77.14,77.37,47934.0,69.007,69.2306,69.007,69.2128,47934.0
2022-03-11 13:25:00,77.37,77.44,77.32,77.33,16196.0,69.2128,69.2754,69.168,69.177,16196.0
2022-03-11 13:30:00,77.35,77.46,77.32,77.39,16880.0,69.1949,69.2933,69.168,69.2306,16880.0
2022-03-11 13:35:00,77.41,77.64,77.41,77.64,34900.0,69.2485,69.4543,69.2485,69.4543,34900.0
2022-03-11 13:40:00,77.67,77.74,77.52,77.55,19526.0,69.4811,69.5437,69.3469,69.3738,19526.0
2022-03-11 13:45:00,77.57,77.62,77.49,77.52,10880.0,69.3917,69.4364,69.3201,69.3469,10880.0
2022-03-11 13:50:00,77.51,77.58,77.39,77.39,19916.0,69.338,69.4006,69.2306,69.2306,19916.0
2022-03-11 13:55:00,77.39,77.44,77.31,77.31,13136.0,69.2306,69.2754,69.1591,69.1591,13136.0
2022-03-11 14:00:00,77.28,77.33,77.27,77.31,14250.0,69.1322,69.177,69.1233,69.1591,14250.0
2022-03-11 14:05:00,77.27,77.42,77.26,77.42,19846.0,69.1233,69.2575,69.1144,69.2575,19846.0
2022-03-11 14:10:00,77.41,77.48,77.38,77.41,20694.0,69.2485,69.3112,69.2217,69.2485,20694.0
2022-03-11 14:15:00,77.41,77.45,77.34,77.38,20844.0,69.2485,69.2843,69.1859,69.2217,20844.0
2022-03-11 14:20:00,77.38,77.42,77.38,77.4,18238.0,69.2217,69.2575,69.2217,69.2396,18238.0
2022-03-11 14:25:00,77.39,77.49,77.34,77.49,26404.0,69.2306,69.3201,69.1859,69.3201,26404.0
2022-03-11 14:30:00,77.46,77.48,77.41,77.43,12624.0,69.2933,69.3112,69.2485,69.2664,12624.0
2022-03-11 14:35:00,77.42,77.48,77.39,77.48,19242.0,69.2575,69.3112,69.2306,69.3112,19242.0
2022-03-11 14:40:00,77.47,77.49,77.43,77.45,23406.0,69.3022,69.3201,69.2664,69.2843,23406.0
2022-03-11 14:45:00,77.45,77.53,77.44,77.52,22032.0,69.2843,69.3559,69.2754,69.3469,22032.0
2022-03-11 14:50:00,77.5,77.5,77.4,77.42,24928.0,69.3291,69.3291,69.2396,69.2575,24928.0
2022-03-11 14:55:00,77.43,77.48,77.41,77.44,10522.0,69.2664,69.3112,69.2485,69.2754,10522.0
2022-03-11 15:00:00,77.42,77.42,77.34,77.36,4246.0,69.2575,69.2575,69.1859,69.2038,4246.0
2022-03-11 15:05:00,77.36,77.37,77.29,77.33,11096.0,69.2038,69.2128,69.1412,69.177,11096.0
2022-03-11 15:10:00,77.35,77.44,77.31,77.34,15236.0,69.1949,69.2754,69.1591,69.1859,15236.0
2022-03-11 15:15:00,77.36,77.42,77.36,77.37,13218.0,69.2038,69.2575,69.2038,69.2128,13218.0
2022-03-11 15:20:00,77.37,77.46,77.3,77.33,29614.0,69.2128,69.2933,69.1501,69.177,29614.0
2022-03-11 15:25:00,77.33,77.35,77.26,77.32,40722.0,69.177,69.1949,69.1144,69.168,40722.0
2022-03-11 15:30:00,77.31,77.31,77.22,77.22,31658.0,69.1591,69.1591,69.0786,69.0786,31658.0
2022-03-11 15:35:00,77.2,77.21,77.14,77.14,25432.0,69.0607,69.0696,69.007,69.007,25432.0
2022-03-11 15:40:00,77.13,77.19,77.07,77.08,33218.0,68.9981,69.0517,68.9444,68.9533,33218.0
2022-03-11 15:45:00,77.08,77.1,76.97,77.05,89862.0,68.9533,68.9712,68.8549,68.9265,89862.0
2022-03-11 15:50:00,77.05,77.19,76.98,77.02,78390.0,68.9265,69.0517,68.8639,68.8997,78390.0
2022-03-11 15:55:00,77.04,77.13,76.96,77.11,337784.0,68.9176,68.9981,68.846,68.9802,337784.0
2022-03-14 09:30:00,77.76,77.76,77.76,77.76,0.0,69.5616,69.5616,69.5616,69.5616,0.0
2022-03-14 09:35:00,77.97,77.98,77.54,77.61,60248.0,69.7495,69.7584,69.3648,69.4275,60248.0
2022-03-14 09:40:00,77.59,77.6,77.02,77.13,17644.0,69.4096,69.4185,68.8997,68.9981,17644.0
2022-03-14 09:45:00,77.2,77.26,76.94,76.95,11290.0,69.0607,69.1144,68.8281,68.837,11290.0
2022-03-14 09:50:00,76.8,77.27,76.79,77.23,15850.0,68.7029,69.1233,68.6939,69.0875,15850.0
2022-03-14 09:55:00,77.22,77.51,77.14,77.27,19810.0,69.0786,69.338,69.007,69.1233,19810.0
2022-03-14 10:00:00,77.27,77.31,76.92,77.2,35304.0,69.1233,69.1591,68.8102,69.0607,35304.0
2022-03-14 10:05:00,77.14,77.14,76.8,76.99,69342.0,69.007,69.007,68.7029,68.8728,69342.0
2022-03-14 10:10:00,77.0,77.11,76.86,76.94,22314.0,68.8818,68.9802,68.7565,68.8281,22314.0
2022-03-14 10:15:00,76.94,77.0,76.83,76.83,15736.0,68.8281,68.8818,68.7297,68.7297,15736.0
2022-03-14 10:20:00,76.89,76.98,76.85,76.92,18988.0,68.7834,68.8639,68.7476,68.8102,18988.0
2022-03-14 10:25:00,76.99,77.27,76.96,77.13,28932.0,68.8728,69.1233,68.846,68.9981,28932.0
2022-03-14 10:30:00,77.13,77.24,77.05,77.16,48436.0,68.9981,69.0965,68.9265,69.0249,48436.0
2022-03-14 10:35:00,77.16,77.16,77.0,77.02,40468.0,69.0249,69.0249,68.8818,68.8997,40468.0
2022-03-14 10:40:00,76.99,77.2,76.92,77.2,22614.0,68.8728,69.0607,68.8102,69.0607,22614.0
2022-03-14 10:45:00,77.2,77.2,77.08,77.14,24642.0,69.0607,69.0607,68.9533,69.007,24642.0
2022-03-14 10:50:00,77.11,77.16,76.92,76.92,25240.0,68.9802,69.0249,68.8102,68.8102,25240.0
2022-03-14 10:55:00,76.92,76.98,76.78,76.92,40106.0,68.8102,68.8639,68.685,68.8102,40106.0
2022-03-14 11:00:00,76.93,76.98,76.78,76.78,25594.0,68.8191,68.8639,68.685,68.685,25594.0
2022-03-14 11:05:00,76.81,76.83,76.67,76.75,42944.0,68.7118,68.7297,68.5866,68.6581,42944.0
2022-03-14 11:10:00,76.75,76.8,76.67,76.79,34882.0,68.6581,68.7029,68.5866,68.6939,34882.0
2022-03-14 11:15:00,76.78,76.8,76.71,76.72,34092.0,68.685,68.7029,68.6223,68.6313,34092.0
2022-03-14 11:20:00,76.72,76.75,76.61,76.62,27600.0,68.6313,68.6581,68.5329,68.5418,27600.0
2022-03-14 11:25:00,76.64,76.69,76.54,76.54,27882.0,68.5597,68.6045,68.4703,68.4703,27882.0
2022-03-14 11:30:00,76.52,76.57,76.42,76.42,26098.0,68.4524,68.4971,68.3629,68.3629,26098.0
2022-03-14 11:35:00,76.44,76.63,76.42,76.52,29512.0,68.3808,68.5508,68.3629,68.4524,29512.0
2022-03-14 11:40:00,76.55,76.55,76.38,76.38,12244.0,68.4792,68.4792,68.3271,68.3271,12244.0
2022-03-14 11:45:00,76.36,76.44,76.33,76.35,17780.0,68.3092,68.3808,68.2824,68.3003,17780.0
2022-03-14 11:50:00,76.39,76.49,76.36,76.47,13446.0,68.3361,68.4255,68.3092,68.4076,13446.0
2022-03-14 11:55:00,76.47,76.47,76.33,76.38,10692.0,68.4076,68.4076,68.2824,68.3271,10692.0
2022-03-14 12:00:00,76.35,76.37,76.29,76.32,17968.0,68.3003,68.3182,68.2466,68.2735,17968.0
2022-03-14 12:05:00,76.3,76.35,76.2,76.29,7762.0,68.2556,68.3003,68.1661,68.2466,7762.0
2022-03-14 12:10:00,76.26,76.32,76.14,76.14,19370.0,68.2198,68.2735,68.1124,68.1124,19370.0
2022-03-14 12:15:00,76.11,76.13,75.98,76.06,15778.0,68.0856,68.1035,67.9693,68.0409,15778.0
2022-03-14 12:20:00,76.03,76.06,75.98,75.99,9586.0,68.014,68.0409,67.9693,67.9783,9586.0
2022-03-14 12:25:00,76.0,76.06,75.99,76.03,22174.0,67.9872,68.0409,67.9783,68.014,22174.0
2022-03-14 12:30:00,76.04,76.48,76.03,76.42,139230.0,68.023,68.4166,68.014,68.3629,139230.0
2022-03-14 12:35:00,76.41,76.41,76.28,76.3,53460.0,68.354,68.354,68.2377,68.2556,53460.0
2022-03-14 12:40:00,76.33,76.35,76.11,76.14,11334.0,68.2824,68.3003,68.0856,68.1124,11334.0
2022-03-14 12:45:00,76.1,76.13,76.03,76.05,10218.0,68.0767,68.1035,68.014,68.0319,10218.0
2022-03-14 12:50:00,76.06,76.14,76.04,76.14,8116.0,68.0409,68.1124,68.023,68.1124,8116.0
2022-03-14 12:55:00,76.12,76.24,76.03,76.14,33678.0,68.0945,68.2019,68.014,68.1124,33678.0
2022-03-14 13:00:00,76.15,76.42,76.15,76.3,28182.0,68.1214,68.3629,68.1214,68.2556,28182.0
2022-03-14 13:05:00,76.31,76.5,76.31,76.46,16472.0,68.2645,68.4345,68.2645,68.3987,16472.0
2022-03-14 13:10:00,76.42,76.54,76.4,76.54,43126.0,68.3629,68.4703,68.345,68.4703,43126.0
2022-03-14 13:15:00,76.54,76.58,76.42,76.5,16224.0,68.4703,68.506,68.3629,68.4345,16224.0
2022-03-14 13:20:00,76.52,76.58,76.42,76.46,12038.0,68.4524,68.506,68.3629,68.3987,12038.0
2022-03-14 13:25:00,76.46,76.51,76.42,76.44,8272.0,68.3987,68.4434,68.3629,68.3808,8272.0
2022-03-14 13:30:00,76.46,76.47,76.34,76.41,30150.0,68.3987,68.4076,68.2914,68.354,30150.0
2022-03-14 13:35:00,76.47,76.52,76.36,76.49,60622.0,68.4076,68.4524,68.3092,68.4255,60622.0
2022-03-14 13:40:00,76.5,76.57,76.42,76.45,22658.0,68.4345,68.4971,68.3629,68.3898,22658.0
2022-03-14 13:45:00,76.41,76.46,76.28,76.28,13830.0,68.354,68.3987,68.2377,68.2377,13830.0
2022-03-14 13:50:00,76.27,76.34,76.22,76.32,47146.0,68.2287,68.2914,68.184,68.2735,47146.0
2022-03-14 13:55:00,76.36,76.42,76.29,76.35,11256.0,68.3092,68.3629,68.2466,68.3003,11256.0
2022-03-14 14:00:00,76.33,76.47,76.27,76.33,20194.0,68.2824,68.4076,68.2287,68.2824,20194.0
2022-03-14 14:05:00,76.35,76.58,76.35,76.49,19132.0,68.3003,68.506,68.3003,68.4255,19132.0
2022-03-14 14:10:00,76.46,76.48,76.4,76.46,11152.0,68.3987,68.4166,68.345,68.3987,11152.0
2022-03-14 14:15:00,76.43,76.52,76.39,76.5,25522.0,68.3719,68.4524,68.3361,68.4345,25522.0
2022-03-14 14:20:00,76.53,76.6,76.47,76.6,24604.0,68.4613,68.5239,68.4076,68.5239,24604.0
2022-03-14 14:25:00,76.61,76.64,76.44,76.49,61448.0,68.5329,68.5597,68.3808,68.4255,61448.0
2022-03-14 14:30:00,76.47,76.63,76.46,76.57,19572.0,68.4076,68.5508,68.3987,68.4971,19572.0
2022-03-14 14:35:00,76.53,76.6,76.49,76.55,56804.0,68.4613,68.5239,68.4255,68.4792,56804.0
2022-03-14 14:40:00,76.57,76.59,76.46,76.52,24624.0,68.4971,68.515,68.3987,68.4524,24624.0
2022-03-14 14:45:00,76.51,76.59,76.51,76.56,18294.0,68.4434,68.515,68.4434,68.4882,18294.0
2022-03-14 14:50:00,76.56,76.59,76.47,76.57,19342.0,68.4882,68.515,68.4076,68.4971,19342.0
2022-03-14 14:55:00,76.55,76.65,76.55,76.63,17652.0,68.4792,68.5687,68.4792,68.5508,17652.0
2022-03-14 15:00:00,76.63,76.68,76.58,76.64,17742.0,68.5508,68.5955,68.506,68.5597,17742.0
2022-03-14 15:05:00,76.62,76.69,76.5,76.63,29814.0,68.5418,68.6045,68.4345,68.5508,29814.0
2022-03-14 15:10:00,76.63,76.73,76.61,76.7,14298.0,68.5508,68.6402,68.5329,68.6134,14298.0
2022-03-14 15:15:00,76.7,76.74,76.61,76.74,28904.0,68.6134,68.6492,68.5329,68.6492,28904.0
2022-03-14 15:20:00,76.73,76.83,76.71,76.83,24488.0,68.6402,68.7297,68.6223,68.7297,24488.0
2022-03-14 15:25:00,76.84,76.84,76.7,76.77,90632.0,68.7386,68.7386,68.6134,68.676,90632.0
2022-03-14 15:30:00,76.78,76.82,76.66,76.72,31048.0,68.685,68.7207,68.5776,68.6313,31048.0
2022-03-14 15:35:00,76.72,76.77,76.67,76.76,35920.0,68.6313,68.676,68.5866,68.6671,35920.0
2022-03-14 15:40:00,76.77,76.86,76.75,76.84,36900.0,68.676,68.7565,68.6581,68.7386,36900.0
2022-03-14 15:45:00,76.86,76.94,76.8,76.83,57748.0,68.7565,68.8281,68.7029,68.7297,57748.0
2022-03-14 15:50:00,76.85,76.98,76.76,76.86,92492.0,68.7476,68.8639,68.6671,68.7565,92492.0
2022-03-14 15:55:00,76.89,77.0,76.86,76.97,273258.0,68.7834,68.8818,68.7565,68.8549,273258.0
2022-03-15 09:30:00,78.24,78.58,77.47,77.78,247666.0,69.991,70.2952,69.3022,69.5795,247666.0
2022-03-15 09:35:00,77.68,77.92,77.59,77.75,81788.0,69.4901,69.7048,69.4096,69.5527,81788.0
2022-03-15 09:40:00,77.64,77.83,77.42,77.42,45648.0,69.4543,69.6243,69.2575,69.2575,45648.0
2022-03-15 09:45:00,77.41,77.64,77.26,77.36,27090.0,69.2485,69.4543,69.1144,69.2038,27090.0
2022-03-15 09:50:00,77.36,77.58,77.27,77.27,23214.0,69.2038,69.4006,69.1233,69.1233,23214.0
2022-03-15 09:55:00,77.27,77.51,77.26,77.33,19776.0,69.1233,69.338,69.1144,69.177,19776.0
2022-03-15 10:00:00,77.25,77.55,77.25,77.43,16956.0,69.1054,69.3738,69.1054,69.2664,16956.0
2022-03-15 10:05:00,77.39,77.39,77.08,77.17,19258.0,69.2306,69.2306,68.9533,69.0338,19258.0
2022-03-15 10:10:00,77.21,77.21,76.94,77.05,9628.0,69.0696,69.0696,68.8281,68.9265,9628.0
2022-03-15 10:15:00,77.05,77.07,76.84,76.89,18088.0,68.9265,68.9444,68.7386,68.7834,18088.0
2022-03-15 10:20:00,76.88,77.08,76.86,76.96,16580.0,68.7744,68.9533,68.7565,68.846,16580.0
2022-03-15 10:25:00,77.02,77.21,77.02,77.11,14480.0,68.8997,69.0696,68.8997,68.9802,14480.0
2022-03-15 10:30:00,77.14,77.33,77.14,77.28,16018.0,69.007,69.177,69.007,69.1322,16018.0
2022-03-15 10:35:00,77.28,77.3,76.97,77.07,53298.0,69.1322,69.1501,68.8549,68.9444,53298.0
2022-03-15 10:40:00,77.1,77.23,77.03,77.11,34076.0,68.9712,69.0875,68.9086,68.9802,34076.0
2022-03-15 10:45:00,77.08,77.33,77.03,77.16,18856.0,68.9533,69.177,68.9086,69.0249,18856.0
2022-03-15 10:50:00,77.16,77.36,77.16,77.36,19682.0,69.0249,69.2038,69.0249,69.2038,19682.0
2022-03-15 10:55:00,77.39,77.48,77.26,77.26,26170.0,69.2306,69.3112,69.1144,69.1144,26170.0
2022-03-15 11:00:00,77.24,77.53,77.23,77.44,25810.0,69.0965,69.3559,69.0875,69.2754,25810.0
2022-03-15 11:05:00,77.44,77.48,77.31,77.33,18448.0,69.2754,69.3112,69.1591,69.177,18448.0
2022-03-15 11:10:00,77.26,77.29,77.14,77.14,10570.0,69.1144,69.1412,69.007,69.007,10570.0
2022-03-15 11:15:00,77.14,77.21,77.13,77.21,11824.0,69.007,69.0696,68.9981,69.0696,11824.0
2022-03-15 11:20:00,77.2,77.27,77.17,77.2,12882.0,69.0607,69.1233,69.0338,69.0607,12882.0
2022-03-15 11:25:00,77.19,77.62,77.19,77.62,49288.0,69.0517,69.4364,69.0517,69.4364,49288.0
2022-03-15 11:30:00,77.58,77.58,77.39,77.39,11294.0,69.4006,69.4006,69.2306,69.2306,11294.0
2022-03-15 11:35:00,77.44,77.49,77.39,77.47,13700.0,69.2754,69.3201,69.2306,69.3022,13700.0
2022-03-15 11:40:00,77.48,77.58,77.48,77.57,36664.0,69.3112,69.4006,69.3112,69.3917,36664.0
2022-03-15 11:45:00,77.58,77.89,77.58,77.78,7522.0,69.4006,69.6779,69.4006,69.5795,7522.0
2022-03-15 11:50:00,77.78,77.86,77.68,77.71,13454.0,69.5795,69.6511,69.4901,69.5169,13454.0
2022-03-15 11:55:00,77.66,77.72,77.36,77.54,14164.0,69.4722,69.5259,69.2038,69.3648,14164.0
2022-03-15 12:00:00,77.51,77.58,77.44,77.44,5794.0,69.338,69.4006,69.2754,69.2754,5794.0
2022-03-15 12:05:00,77.42,77.58,77.39,77.58,9800.0,69.2575,69.4006,69.2306,69.4006,9800.0
2022-03-15 12:10:00,77.61,77.67,77.54,77.6,6770.0,69.4275,69.4811,69.3648,69.4185,6770.0
2022-03-15 12:15:00,77.53,77.7,77.52,77.65,11198.0,69.3559,69.508,69.3469,69.4632,11198.0
2022-03-15 12:20:00,77.67,77.84,77.66,77.84,4508.0,69.4811,69.6332,69.4722,69.6332,4508.0
2022-03-15 12:25:00,77.82,77.82,77.74,77.8,4174.0,69.6153,69.6153,69.5437,69.5974,4174.0
2022-03-15 12:30:00,77.8,77.84,77.7,77.7,7120.0,69.5974,69.6332,69.508,69.508,7120.0
2022-03-15 12:35:00,77.69,77.73,77.69,77.71,9944.0,69.499,69.5348,69.499,69.5169,9944.0
2022-03-15 12:40:00,77.71,77.8,77.64,77.71,19770.0,69.5169,69.5974,69.4543,69.5169,19770.0
2022-03-15 12:45:00,77.69,77.79,77.67,77.67,5944.0,69.499,69.5885,69.4811,69.4811,5944.0
2022-03-15 12:50:00,77.64,77.68,77.47,77.5,17870.0,69.4543,69.4901,69.3022,69.3291,17870.0
2022-03-15 12:55:00,77.51,77.58,77.36,77.45,17640.0,69.338,69.4006,69.2038,69.2843,17640.0
2022-03-15 13:00:00,77.45,77.57,77.43,77.56,11140.0,69.2843,69.3917,69.2664,69.3827,11140.0
2022-03-15 13:05:00,77.5,77.54,77.3,77.3,13476.0,69.3291,69.3648,69.1501,69.1501,13476.0
2022-03-15 13:10:00,77.36,77.47,77.35,77.42,9110.0,69.2038,69.3022,69.1949,69.2575,9110.0
2022-03-15 13:15:00,77.45,77.53,77.45,77.53,6286.0,69.2843,69.3559,69.2843,69.3559,6286.0
2022-03-15 13:20:00,77.51,77.67,77.48,77.55,25594.0,69.338,69.4811,69.3112,69.3738,25594.0
2022-03-15 13:25:00,77.55,77.66,77.47,77.48,7582.0,69.3738,69.4722,69.3022,69.3112,7582.0
2022-03-15 13:30:00,77.5,77.54,77.44,77.49,17086.0,69.3291,69.3648,69.2754,69.3201,17086.0
2022-03-15 13:35:00,77.45,77.53,77.45,77.53,8410.0,69.2843,69.3559,69.2843,69.3559,8410.0
2022-03-15 13:40:00,77.53,77.8,77.5,77.74,19150.0,69.3559,69.5974,69.3291,69.5437,19150.0
2022-03-15 13:45:00,77.74,77.8,77.67,77.75,12794.0,69.5437,69.5974,69.4811,69.5527,12794.0
2022-03-15 13:50:00,77.71,77.74,77.67,77.71,6990.0,69.5169,69.5437,69.4811,69.5169,6990.0
2022-03-15 13:55:00,77.72,77.79,77.7,77.79,13052.0,69.5259,69.5885,69.508,69.5885,13052.0
2022-03-15 14:00:00,77.82,77.86,77.67,77.67,15798.0,69.6153,69.6511,69.4811,69.4811,15798.0
2022-03-15 14:05:00,77.69,77.79,77.63,77.77,9754.0,69.499,69.5885,69.4453,69.5706,9754.0
2022-03-15 14:10:00,77.81,77.85,77.63,77.66,11146.0,69.6064,69.6422,69.4453,69.4722,11146.0
2022-03-15 14:15:00,77.61,77.75,77.61,77.65,110850.0,69.4275,69.5527,69.4275,69.4632,110850.0
2022-03-15 14:20:00,77.62,77.63,77.5,77.53,14444.0,69.4364,69.4453,69.3291,69.3559,14444.0
2022-03-15 14:25:00,77.55,77.55,77.38,77.38,8638.0,69.3738,69.3738,69.2217,69.2217,8638.0
2022-03-15 14:30:00,77.38,77.55,77.38,77.53,18718.0,69.2217,69.3738,69.2217,69.3559,18718.0
2022-03-15 14:35:00,77.52,77.63,77.5,77.63,12822.0,69.3469,69.4453,69.3291,69.4453,12822.0
2022-03-15 14:40:00,77.61,77.75,77.61,77.71,9248.0,69.4275,69.5527,69.4275,69.5169,9248.0
2022-03-15 14:45:00,77.68,77.83,77.67,77.81,12342.0,69.4901,69.6243,69.4811,69.6064,12342.0
2022-03-15 14:50:00,77.84,77.87,77.82,77.86,9576.0,69.6332,69.66,69.6153,69.6511,9576.0
2022-03-15 14:55:00,77.85,77.89,77.77,77.89,15598.0,69.6422,69.6779,69.5706,69.6779,15598.0
2022-03-15 15:00:00,77.88,77.89,77.82,77.84,11384.0,69.669,69.6779,69.6153,69.6332,11384.0
2022-03-15 15:05:00,77.86,77.88,77.76,77.78,12234.0,69.6511,69.669,69.5616,69.5795,12234.0
2022-03-15 15:10:00,77.84,77.88,77.76,77.82,15696.0,69.6332,69.669,69.5616,69.6153,15696.0
2022-03-15 15:15:00,77.83,77.89,77.82,77.89,17976.0,69.6243,69.6779,69.6153,69.6779,17976.0
2022-03-15 15:20:00,77.91,77.98,77.87,77.94,17692.0,69.6958,69.7584,69.66,69.7227,17692.0
2022-03-15 15:25:00,77.94,77.98,77.89,77.94,23198.0,69.7227,69.7584,69.6779,69.7227,23198.0
2022-03-15 15:30:00,77.92,77.92,77.83,77.89,22416.0,69.7048,69.7048,69.6243,69.6779,22416.0
2022-03-15 15:35:00,77.86,77.89,77.82,77.89,19220.0,69.6511,69.6779,69.6153,69.6779,19220.0
2022-03-15 15:40:00,77.91,77.92,77.81,77.89,40060.0,69.6958,69.7048,69.6064,69.6779,40060.0
2022-03-15 15:45:00,77.9,77.9,77.69,77.82,61864.0,69.6869,69.6869,69.499,69.6153,61864.0
2022-03-15 15:50:00,77.81,77.86,77.66,77.66,103136.0,69.6064,69.6511,69.4722,69.4722,103136.0
2022-03-15 15:55:00,77.67,77.67,77.46,77.52,336676.0,69.4811,69.4811,69.2933,69.3469,336676.0
2022-03-16 09:30:00,77.5,77.63,77.42,77.54,57308.0,69.3291,69.4453,69.2575,69.3648,57308.0
2022-03-16 09:35:00,77.54,77.72,77.54,77.67,36088.0,69.3648,69.5259,69.3648,69.4811,36088.0
2022-03-16 09:40:00,77.67,77.74,77.39,77.42,15696.0,69.4811,69.5437,69.2306,69.2575,15696.0
2022-03-16 09:45:00,77.35,77.51,77.24,77.25,18288.0,69.1949,69.338,69.0965,69.1054,18288.0
2022-03-16 09:50:00,77.23,77.32,77.19,77.23,5674.0,69.0875,69.168,69.0517,69.0875,5674.0
2022-03-16 09:55:00,77.22,77.44,77.19,77.44,7662.0,69.0786,69.2754,69.0517,69.2754,7662.0
2022-03-16 10:00:00,77.5,77.5,77.13,77.13,12452.0,69.3291,69.3291,68.9981,68.9981,12452.0
2022-03-16 10:05:00,77.11,77.13,76.83,76.95,12566.0,68.9802,68.9981,68.7297,68.837,12566.0
2022-03-16 10:10:00,76.97,77.2,76.97,77.18,22746.0,68.8549,69.0607,68.8549,69.0428,22746.0
2022-03-16 10:15:00,77.19,77.31,77.11,77.15,24956.0,69.0517,69.1591,68.9802,69.016,24956.0
2022-03-16 10:20:00,77.11,77.25,77.01,77.01,8686.0,68.9802,69.1054,68.8907,68.8907,8686.0
2022-03-16 10:25:00,77.01,77.02,76.7,76.72,27668.0,68.8907,68.8997,68.6134,68.6313,27668.0
2022-03-16 10:30:00,76.67,76.72,76.58,76.64,15890.0,68.5866,68.6313,68.506,68.5597,15890.0
2022-03-16 10:35:00,76.58,76.67,76.52,76.58,18664.0,68.506,68.5866,68.4524,68.506,18664.0
2022-03-16 10:40:00,76.58,76.64,76.41,76.47,145042.0,68.506,68.5597,68.354,68.4076,145042.0
2022-03-16 10:45:00,76.5,76.54,76.41,76.54,21412.0,68.4345,68.4703,68.354,68.4703,21412.0
2022-03-16 10:50:00,76.52,76.62,76.52,76.58,8896.0,68.4524,68.5418,68.4524,68.506,8896.0
2022-03-16 10:55:00,76.59,76.86,76.55,76.86,35546.0,68.515,68.7565,68.4792,68.7565,35546.0
2022-03-16 11:00:00,76.83,76.86,76.67,76.79,12520.0,68.7297,68.7565,68.5866,68.6939,12520.0
2022-03-16 11:05:00,76.79,76.8,76.7,76.7,7628.0,68.6939,68.7029,68.6134,68.6134,7628.0
2022-03-16 11:10:00,76.7,76.72,76.54,76.62,66154.0,68.6134,68.6313,68.4703,68.5418,66154.0
2022-03-16 11:15:00,76.62,76.65,76.49,76.52,22180.0,68.5418,68.5687,68.4255,68.4524,22180.0
2022-03-16 11:20:00,76.52,76.67,76.52,76.6,12902.0,68.4524,68.5866,68.4524,68.5239,12902.0
2022-03-16 11:25:00,76.63,76.81,76.6,76.75,22172.0,68.5508,68.7118,68.5239,68.6581,22172.0
2022-03-16 11:30:00,76.74,76.8,76.59,76.59,37026.0,68.6492,68.7029,68.515,68.515,37026.0
2022-03-16 11:35:00,76.63,76.67,76.44,76.52,8282.0,68.5508,68.5866,68.3808,68.4524,8282.0
2022-03-16 11:40:00,76.56,76.66,76.56,76.61,11252.0,68.4882,68.5776,68.4882,68.5329,11252.0
2022-03-16 11:45:00,76.56,76.6,76.5,76.58,10440.0,68.4882,68.5239,68.4345,68.506,10440.0
2022-03-16 11:50:00,76.53,76.53,76.41,76.42,3590.0,68.4613,68.4613,68.354,68.3629,3590.0
2022-03-16 11:55:00,76.42,76.6,76.41,76.58,14056.0,68.3629,68.5239,68.354,68.506,14056.0
2022-03-16 12:00:00,76.55,76.69,76.55,76.66,11302.0,68.4792,68.6045,68.4792,68.5776,11302.0
2022-03-16 12:05:00,76.61,76.67,76.55,76.67,55240.0,68.5329,68.5866,68.4792,68.5866,55240.0
2022-03-16 12:10:00,76.67,76.7,76.58,76.7,15426.0,68.5866,68.6134,68.506,68.6134,15426.0
2022-03-16 12:15:00,76.7,76.82,76.69,76.8,46592.0,68.6134,68.7207,68.6045,68.7029,46592.0
2022-03-16 12:20:00,76.75,76.8,76.71,76.75,17302.0,68.6581,68.7029,68.6223,68.6581,17302.0
2022-03-16 12:25:00,76.73,76.92,76.65,76.86,35320.0,68.6402,68.8102,68.5687,68.7565,35320.0
2022-03-16 12:30:00,76.88,76.97,76.83,76.95,6726.0,68.7744,68.8549,68.7297,68.837,6726.0
2022-03-16 12:35:00,76.94,76.94,76.8,76.82,7398.0,68.8281,68.8281,68.7029,68.7207,7398.0
2022-03-16 12:40:00,76.8,76.98,76.79,76.98,5954.0,68.7029,68.8639,68.6939,68.8639,5954.0
2022-03-16 12:45:00,76.94,76.95,76.85,76.89,12002.0,68.8281,68.837,68.7476,68.7834,12002.0
2022-03-16 12:50:00,76.84,76.89,76.72,76.72,6072.0,68.7386,68.7834,68.6313,68.6313,6072.0
2022-03-16 12:55:00,76.73,76.83,76.73,76.81,7810.0,68.6402,68.7297,68.6402,68.7118,7810.0
2022-03-16 13:00:00,76.86,76.87,76.74,76.76,7222.0,68.7565,68.7655,68.6492,68.6671,7222.0
2022-03-16 13:05:00,76.76,76.83,76.69,76.8,17806.0,68.6671,68.7297,68.6045,68.7029,17806.0
2022-03-16 13:10:00,76.76,76.86,76.76,76.82,7542.0,68.6671,68.7565,68.6671,68.7207,7542.0
2022-03-16 13:15:00,76.87,76.97,76.86,76.96,8030.0,68.7655,68.8549,68.7565,68.846,8030.0
2022-03-16 13:20:00,76.98,77.02,76.92,77.02,7988.0,68.8639,68.8997,68.8102,68.8997,7988.0
2022-03-16 13:25:00,77.0,77.0,76.89,76.94,9596.0,68.8818,68.8818,68.7834,68.8281,9596.0
2022-03-16 13:30:00,76.89,76.94,76.84,76.86,9396.0,68.7834,68.8281,68.7386,68.7565,9396.0
2022-03-16 13:35:00,76.86,76.9,76.79,76.86,11406.0,68.7565,68.7923,68.6939,68.7565,11406.0
2022-03-16 13:40:00,76.86,76.96,76.79,76.92,39238.0,68.7565,68.846,68.6939,68.8102,39238.0
2022-03-16 13:45:00,76.92,76.96,76.83,76.89,22020.0,68.8102,68.846,68.7297,68.7834,22020.0
2022-03-16 13:50:00,76.88,77.0,76.88,77.0,27256.0,68.7744,68.8818,68.7744,68.8818,27256.0
2022-03-16 13:55:00,76.98,77.0,76.78,76.78,11000.0,68.8639,68.8818,68.685,68.685,11000.0
2022-03-16 14:00:00,76.76,76.76,76.6,76.66,31922.0,68.6671,68.6671,68.5239,68.5776,31922.0
2022-03-16 14:05:00,76.66,76.77,76.36,76.42,22332.0,68.5776,68.676,68.3092,68.3629,22332.0
2022-03-16 14:10:00,76.41,76.53,76.32,76.44,26450.0,68.354,68.4613,68.2735,68.3808,26450.0
2022-03-16 14:15:00,76.42,76.54,76.35,76.54,43276.0,68.3629,68.4703,68.3003,68.4703,43276.0
2022-03-16 14:20:00,76.55,76.55,76.35,76.42,16622.0,68.4792,68.4792,68.3003,68.3629,16622.0
2022-03-16 14:25:00,76.42,76.51,76.33,76.38,24114.0,68.3629,68.4434,68.2824,68.3271,24114.0
2022-03-16 14:30:00,76.34,76.5,76.29,76.5,57738.0,68.2914,68.4345,68.2466,68.4345,57738.0
2022-03-16 14:35:00,76.51,76.66,76.46,76.66,47202.0,68.4434,68.5776,68.3987,68.5776,47202.0
2022-03-16 14:40:00,76.63,76.82,76.63,76.76,35610.0,68.5508,68.7207,68.5508,68.6671,35610.0
2022-03-16 14:45:00,76.76,76.83,76.61,76.72,38492.0,68.6671,68.7297,68.5329,68.6313,38492.0
2022-03-16 14:50:00,76.71,76.78,76.66,76.7,29626.0,68.6223,68.685,68.5776,68.6134,29626.0
2022-03-16 14:55:00,76.73,76.83,76.67,76.72,20462.0,68.6402,68.7297,68.5866,68.6313,20462.0
2022-03-16 15:00:00,76.75,76.94,76.73,76.91,13294.0,68.6581,68.8281,68.6402,68.8013,13294.0
2022-03-16 15:05:00,76.88,76.98,76.8,76.95,25952.0,68.7744,68.8639,68.7029,68.837,25952.0
2022-03-16 15:10:00,76.95,77.0,76.9,76.97,15222.0,68.837,68.8818,68.7923,68.8549,15222.0
2022-03-16 15:15:00,76.96,77.11,76.93,77.1,52064.0,68.846,68.9802,68.8191,68.9712,52064.0
2022-03-16 15:20:00,77.11,77.2,77.08,77.17,21774.0,68.9802,69.0607,68.9533,69.0338,21774.0
2022-03-16 15:25:00,77.17,77.23,77.13,77.17,10658.0,69.0338,69.0875,68.9981,69.0338,10658.0
2022-03-16 15:30:00,77.17,77.17,77.02,77.09,18592.0,69.0338,69.0338,68.8997,68.9623,18592.0
2022-03-16 15:35:00,77.1,77.17,77.07,77.17,15622.0,68.9712,69.0338,68.9444,69.0338,15622.0
2022-03-16 15:40:00,77.14,77.14,76.97,77.02,26970.0,69.007,69.007,68.8549,68.8997,26970.0
2022-03-16 15:45:00,77.02,77.14,76.98,77.1,28330.0,68.8997,69.007,68.8639,68.9712,28330.0
2022-03-16 15:50:00,77.06,77.16,77.03,77.11,41700.0,68.9354,69.0249,68.9086,68.9802,41700.0
2022-03-16 15:55:00,77.11,77.23,77.04,77.19,147880.0,68.9802,69.0875,68.9176,69.0517,147880.0
2022-03-17 09:30:00,77.35,77.42,77.02,77.06,58830.0,69.1949,69.2575,68.8997,68.9354,58830.0
2022-03-17 09:35:00,77.17,77.21,76.98,77.0,17760.0,69.0338,69.0696,68.8639,68.8818,17760.0
2022-03-17 09:40:00,77.01,77.19,76.91,77.11,41378.0,68.8907,69.0517,68.8013,68.9802,41378.0
2022-03-17 09:45:00,77.16,77.24,77.02,77.06,39006.0,69.0249,69.0965,68.8997,68.9354,39006.0
2022-03-17 09:50:00,77.13,77.28,77.03,77.11,18074.0,68.9981,69.1322,68.9086,68.9802,18074.0
2022-03-17 09:55:00,77.06,77.13,76.97,77.0,19674.0,68.9354,68.9981,68.8549,68.8818,19674.0
2022-03-17 10:00:00,77.04,77.21,77.02,77.11,6620.0,68.9176,69.0696,68.8997,68.9802,6620.0
2022-03-17 10:05:00,77.11,77.14,76.98,77.14,8044.0,68.9802,69.007,68.8639,69.007,8044.0
2022-03-17 10:10:00,77.11,77.34,77.04,77.3,10610.0,68.9802,69.1859,68.9176,69.1501,10610.0
2022-03-17 10:15:00,77.3,77.35,77.17,77.23,17542.0,69.1501,69.1949,69.0338,69.0875,17542.0
2022-03-17 10:20:00,77.23,77.24,77.13,77.23,16424.0,69.0875,69.0965,68.9981,69.0875,16424.0
2022-03-17 10:25:00,77.25,77.35,77.23,77.23,33598.0,69.1054,69.1949,69.0875,69.0875,33598.0
2022-03-17 10:30:00,77.25,77.49,77.17,77.3,59728.0,69.1054,69.3201,69.0338,69.1501,59728.0
2022-03-17 10:35:00,77.27,77.36,77.22,77.26,23988.0,69.1233,69.2038,69.0786,69.1144,23988.0
2022-03-17 10:40:00,77.24,77.32,77.16,77.28,24758.0,69.0965,69.168,69.0249,69.1322,24758.0
2022-03-17 10:45:00,77.28,77.39,77.24,77.24,31390.0,69.1322,69.2306,69.0965,69.0965,31390.0
2022-03-17 10:50:00,77.28,77.31,77.2,77.25,13692.0,69.1322,69.1591,69.0607,69.1054,13692.0
2022-03-17 10:55:00,77.28,77.39,77.17,77.36,15356.0,69.1322,69.2306,69.0338,69.2038,15356.0
2022-03-17 11:00:00,77.37,77.46,77.32,77.42,27762.0,69.2128,69.2933,69.168,69.2575,27762.0
2022-03-17 11:05:00,77.37,77.48,77.33,77.47,26156.0,69.2128,69.3112,69.177,69.3022,26156.0
2022-03-17 11:10:00,77.46,77.58,77.41,77.52,21140.0,69.2933,69.4006,69.2485,69.3469,21140.0
2022-03-17 11:15:00,77.54,77.61,77.43,77.61,13538.0,69.3648,69.4275,69.2664,69.4275,13538.0
2022-03-17 11:20:00,77.61,77.71,77.52,77.67,15702.0,69.4275,69.5169,69.3469,69.4811,15702.0
2022-03-17 11:25:00,77.67,77.72,77.53,77.54,13674.0,69.4811,69.5259,69.3559,69.3648,13674.0
2022-03-17 11:30:00,77.52,77.58,77.51,77.57,6700.0,69.3469,69.4006,69.338,69.3917,6700.0
2022-03-17 11:35:00,77.5,77.64,77.5,77.55,11586.0,69.3291,69.4543,69.3291,69.3738,11586.0
2022-03-17 11:40:00,77.53,77.62,77.48,77.58,19448.0,69.3559,69.4364,69.3112,69.4006,19448.0
2022-03-17 11:45:00,77.58,77.76,77.56,77.74,24264.0,69.4006,69.5616,69.3827,69.5437,24264.0
2022-03-17 11:50:00,77.71,77.74,77.55,77.64,20088.0,69.5169,69.5437,69.3738,69.4543,20088.0
2022-03-17 11:55:00,77.66,77.72,77.59,77.63,22266.0,69.4722,69.5259,69.4096,69.4453,22266.0
2022-03-17 12:00:00,77.63,77.66,77.55,77.57,17776.0,69.4453,69.4722,69.3738,69.3917,17776.0
2022-03-17 12:05:00,77.54,77.64,77.49,77.59,17880.0,69.3648,69.4543,69.3201,69.4096,17880.0
2022-03-17 12:10:00,77.58,77.7,77.58,77.66,17256.0,69.4006,69.508,69.4006,69.4722,17256.0
2022-03-17 12:15:00,77.67,77.74,77.65,77.72,14978.0,69.4811,69.5437,69.4632,69.5259,14978.0
2022-03-17 12:20:00,77.74,77.85,77.74,77.85,6318.0,69.5437,69.6422,69.5437,69.6422,6318.0
2022-03-17 12:25:00,77.85,77.91,77.79,77.8,22226.0,69.6422,69.6958,69.5885,69.5974,22226.0
2022-03-17 12:30:00,77.83,77.93,77.79,77.81,9790.0,69.6243,69.7137,69.5885,69.6064,9790.0
2022-03-17 12:35:00,77.81,77.95,77.81,77.81,10196.0,69.6064,69.7316,69.6064,69.6064,10196.0
2022-03-17 12:40:00,77.82,77.86,77.77,77.78,9366.0,69.6153,69.6511,69.5706,69.5795,9366.0
2022-03-17 12:45:00,77.85,77.85,77.72,77.79,9194.0,69.6422,69.6422,69.5259,69.5885,9194.0
2022-03-17 12:50:00,77.79,77.88,77.79,77.88,7038.0,69.5885,69.669,69.5885,69.669,7038.0
2022-03-17 12:55:00,77.88,77.88,77.76,77.79,6716.0,69.669,69.669,69.5616,69.5885,6716.0
2022-03-17 13:00:00,77.79,77.79,77.68,77.74,19448.0,69.5885,69.5885,69.4901,69.5437,19448.0
2022-03-17 13:05:00,77.76,77.99,77.76,77.82,28814.0,69.5616,69.7674,69.5616,69.6153,28814.0
2022-03-17 13:10:00,77.87,77.96,77.82,77.96,8658.0,69.66,69.7406,69.6153,69.7406,8658.0
2022-03-17 13:15:00,77.92,77.95,77.89,77.91,7002.0,69.7048,69.7316,69.6779,69.6958,7002.0
2022-03-17 13:20:00,77.92,77.97,77.81,77.92,13726.0,69.7048,69.7495,69.6064,69.7048,13726.0
2022-03-17 13:25:00,77.9,77.92,77.84,77.91,15076.0,69.6869,69.7048,69.6332,69.6958,15076.0
2022-03-17 13:30:00,77.93,77.95,77.87,77.92,25652.0,69.7137,69.7316,69.66,69.7048,25652.0
2022-03-17 13:35:00,77.92,77.92,77.82,77.9,9374.0,69.7048,69.7048,69.6153,69.6869,9374.0
2022-03-17 13:40:00,77.89,78.05,77.89,78.03,38604.0,69.6779,69.8211,69.6779,69.8032,38604.0
2022-03-17 13:45:00,78.07,78.11,77.96,78.02,17382.0,69.839,69.8747,69.7406,69.7942,17382.0
2022-03-17 13:50:00,78.02,78.08,78.0,78.06,15974.0,69.7942,69.8479,69.7763,69.83,15974.0
2022-03-17 13:55:00,78.05,78.12,78.0,78.0,16754.0,69.8211,69.8837,69.7763,69.7763,16754.0
2022-03-17 14:00:00,77.98,78.05,77.91,77.99,35134.0,69.7584,69.8211,69.6958,69.7674,35134.0
2022-03-17 14:05:00,78.0,78.1,78.0,78.0,36578.0,69.7763,69.8658,69.7763,69.7763,36578.0
2022-03-17 14:10:00,77.97,78.05,77.96,78.03,24198.0,69.7495,69.8211,69.7406,69.8032,24198.0
2022-03-17 14:15:00,78.04,78.05,77.94,78.0,21904.0,69.8121,69.8211,69.7227,69.7763,21904.0
2022-03-17 14:20:00,77.99,78.02,77.93,77.99,79068.0,69.7674,69.7942,69.7137,69.7674,79068.0
2022-03-17 14:25:00,77.97,78.07,77.96,78.05,67338.0,69.7495,69.839,69.7406,69.8211,67338.0
2022-03-17 14:30:00,78.05,78.16,78.04,78.1,80608.0,69.8211,69.9195,69.8121,69.8658,80608.0
2022-03-17 14:35:00,78.12,78.14,77.96,78.11,59728.0,69.8837,69.9016,69.7406,69.8747,59728.0
2022-03-17 14:40:00,78.08,78.11,77.98,78.11,27034.0,69.8479,69.8747,69.7584,69.8747,27034.0
2022-03-17 14:45:00,78.1,78.17,78.06,78.11,76376.0,69.8658,69.9284,69.83,69.8747,76376.0
2022-03-17 14:50:00,78.13,78.14,78.01,78.02,17846.0,69.8926,69.9016,69.7853,69.7942,17846.0
2022-03-17 14:55:00,78.04,78.11,77.99,78.07,41146.0,69.8121,69.8747,69.7674,69.839,41146.0
2022-03-17 15:00:00,78.06,78.06,77.91,77.97,68528.0,69.83,69.83,69.6958,69.7495,68528.0
2022-03-17 15:05:00,77.96,77.96,77.67,77.72,14370.0,69.7406,69.7406,69.4811,69.5259,14370.0
2022-03-17 15:10:00,77.71,77.71,77.64,77.65,12730.0,69.5169,69.5169,69.4543,69.4632,12730.0
2022-03-17 15:15:00,77.68,77.93,77.68,77.91,86768.0,69.4901,69.7137,69.4901,69.6958,86768.0
2022-03-17 15:20:00,77.89,77.89,77.76,77.84,65586.0,69.6779,69.6779,69.5616,69.6332,65586.0
2022-03-17 15:25:00,77.86,78.0,77.86,77.94,156642.0,69.6511,69.7763,69.6511,69.7227,156642.0
2022-03-17 15:30:00,77.94,78.04,77.92,78.0,62628.0,69.7227,69.8121,69.7048,69.7763,62628.0
2022-03-17 15:35:00,78.02,78.05,77.91,77.94,40258.0,69.7942,69.8211,69.6958,69.7227,40258.0
2022-03-17 15:40:00,77.94,78.06,77.93,78.02,37644.0,69.7227,69.83,69.7137,69.7942,37644.0
2022-03-17 15:45:00,78.01,78.04,77.92,78.03,71706.0,69.7853,69.8121,69.7048,69.8032,71706.0
2022-03-17 15:50:00,78.02,78.02,77.87,77.89,139460.0,69.7942,69.7942,69.66,69.6779,139460.0
2022-03-17 15:55:00,77.89,77.94,77.77,77.92,317868.0,69.6779,69.7227,69.5706,69.7048,317868.0
2022-03-18 09:30:00,77.8,78.48,77.8,78.27,749432.0,69.5974,70.2057,69.5974,70.0179,749432.0
2022-03-18 09:35:00,78.33,78.49,78.17,78.26,19946.0,70.0715,70.2147,69.9284,70.0089,19946.0
2022-03-18 09:40:00,78.21,78.48,78.16,78.36,38442.0,69.9642,70.2057,69.9195,70.0984,38442.0
2022-03-18 09:45:00,78.3,78.38,78.16,78.37,62900.0,70.0447,70.1163,69.9195,70.1073,62900.0
2022-03-18 09:50:00,78.44,78.44,78.24,78.24,11660.0,70.1699,70.1699,69.991,69.991,11660.0
2022-03-18 09:55:00,78.24,78.28,77.94,78.01,26504.0,69.991,70.0268,69.7227,69.7853,26504.0
2022-03-18 10:00:00,78.05,78.11,77.88,77.99,9088.0,69.8211,69.8747,69.669,69.7674,9088.0
2022-03-18 10:05:00,78.03,78.09,77.89,77.92,17686.0,69.8032,69.8568,69.6779,69.7048,17686.0
2022-03-18 10:10:00,77.98,78.06,77.85,77.85,15436.0,69.7584,69.83,69.6422,69.6422,15436.0
2022-03-18 10:15:00,77.86,77.86,77.59,77.77,17350.0,69.6511,69.6511,69.4096,69.5706,17350.0
2022-03-18 10:20:00,77.74,77.8,77.68,77.8,12308.0,69.5437,69.5974,69.4901,69.5974,12308.0
2022-03-18 10:25:00,77.79,77.86,77.68,77.83,33460.0,69.5885,69.6511,69.4901,69.6243,33460.0
2022-03-18 10:30:00,77.81,78.14,77.72,78.14,15990.0,69.6064,69.9016,69.5259,69.9016,15990.0
2022-03-18 10:35:00,78.09,78.09,77.94,77.99,12132.0,69.8568,69.8568,69.7227,69.7674,12132.0
2022-03-18 10:40:00,77.95,78.08,77.95,78.05,11108.0,69.7316,69.8479,69.7316,69.8211,11108.0
2022-03-18 10:45:00,78.03,78.03,77.95,77.99,5406.0,69.8032,69.8032,69.7316,69.7674,5406.0
2022-03-18 10:50:00,78.03,78.1,78.0,78.07,42308.0,69.8032,69.8658,69.7763,69.839,42308.0
2022-03-18 10:55:00,78.07,78.11,77.87,77.87,13188.0,69.839,69.8747,69.66,69.66,13188.0
2022-03-18 11:00:00,77.89,77.95,77.6,77.66,10180.0,69.6779,69.7316,69.4185,69.4722,10180.0
2022-03-18 11:05:00,77.65,77.73,77.56,77.73,405854.0,69.4632,69.5348,69.3827,69.5348,405854.0
2022-03-18 11:10:00,77.67,77.73,77.6,77.62,24000.0,69.4811,69.5348,69.4185,69.4364,24000.0
2022-03-18 11:15:00,77.61,77.64,77.42,77.59,16216.0,69.4275,69.4543,69.2575,69.4096,16216.0
2022-03-18 11:20:00,77.63,77.72,77.54,77.6,13736.0,69.4453,69.5259,69.3648,69.4185,13736.0
2022-03-18 11:25:00,77.6,77.7,77.56,77.61,15714.0,69.4185,69.508,69.3827,69.4275,15714.0
2022-03-18 11:30:00,77.58,77.67,77.49,77.61,7570.0,69.4006,69.4811,69.3201,69.4275,7570.0
2022-03-18 11:35:00,77.61,77.76,77.58,77.66,15630.0,69.4275,69.5616,69.4006,69.4722,15630.0
2022-03-18 11:40:00,77.64,77.68,77.42,77.44,20198.0,69.4543,69.4901,69.2575,69.2754,20198.0
2022-03-18 11:45:00,77.41,77.55,77.41,77.5,4170.0,69.2485,69.3738,69.2485,69.3291,4170.0
2022-03-18 11:50:00,77.48,77.55,77.43,77.5,16434.0,69.3112,69.3738,69.2664,69.3291,16434.0
2022-03-18 11:55:00,77.53,77.65,77.53,77.61,11624.0,69.3559,69.4632,69.3559,69.4275,11624.0
2022-03-18 12:00:00,77.6,77.64,77.52,77.63,19826.0,69.4185,69.4543,69.3469,69.4453,19826.0
2022-03-18 12:05:00,77.65,77.7,77.6,77.61,28638.0,69.4632,69.508,69.4185,69.4275,28638.0
2022-03-18 12:10:00,77.61,77.69,77.54,77.63,13432.0,69.4275,69.499,69.3648,69.4453,13432.0
2022-03-18 12:15:00,77.67,77.7,77.63,77.63,21548.0,69.4811,69.508,69.4453,69.4453,21548.0
2022-03-18 12:20:00,77.64,77.76,77.61,77.76,4734.0,69.4543,69.5616,69.4275,69.5616,4734.0
2022-03-18 12:25:00,77.75,77.82,77.75,77.78,6048.0,69.5527,69.6153,69.5527,69.5795,6048.0
2022-03-18 12:30:00,77.77,77.82,77.72,77.72,13326.0,69.5706,69.6153,69.5259,69.5259,13326.0
2022-03-18 12:35:00,77.78,77.82,77.64,77.71,5276.0,69.5795,69.6153,69.4543,69.5169,5276.0
2022-03-18 12:40:00,77.73,77.77,77.7,77.71,25182.0,69.5348,69.5706,69.508,69.5169,25182.0
2022-03-18 12:45:00,77.71,77.71,77.54,77.54,8246.0,69.5169,69.5169,69.3648,69.3648,8246.0
2022-03-18 12:50:00,77.6,77.77,77.6,77.76,16132.0,69.4185,69.5706,69.4185,69.5616,16132.0
2022-03-18 12:55:00,77.75,77.81,77.74,77.77,4604.0,69.5527,69.6064,69.5437,69.5706,4604.0
2022-03-18 13:00:00,77.79,77.81,77.74,77.74,4668.0,69.5885,69.6064,69.5437,69.5437,4668.0
2022-03-18 13:05:00,77.78,77.86,77.78,77.85,3648.0,69.5795,69.6511,69.5795,69.6422,3648.0
2022-03-18 13:10:00,77.84,77.92,77.82,77.89,27952.0,69.6332,69.7048,69.6153,69.6779,27952.0
2022-03-18 13:15:00,77.88,77.95,77.86,77.95,8244.0,69.669,69.7316,69.6511,69.7316,8244.0
2022-03-18 13:20:00,77.97,78.03,77.94,77.99,12788.0,69.7495,69.8032,69.7227,69.7674,12788.0
2022-03-18 13:25:00,77.97,78.02,77.91,77.97,9428.0,69.7495,69.7942,69.6958,69.7495,9428.0
2022-03-18 13:30:00,77.95,77.95,77.82,77.82,4016.0,69.7316,69.7316,69.6153,69.6153,4016.0
2022-03-18 13:35:00,77.8,77.81,77.73,77.81,7774.0,69.5974,69.6064,69.5348,69.6064,7774.0
2022-03-18 13:40:00,77.79,77.93,77.79,77.91,33422.0,69.5885,69.7137,69.5885,69.6958,33422.0
2022-03-18 13:45:00,77.91,78.03,77.91,77.99,21220.0,69.6958,69.8032,69.6958,69.7674,21220.0
2022-03-18 13:50:00,78.0,78.0,77.79,77.82,9706.0,69.7763,69.7763,69.5885,69.6153,9706.0
2022-03-18 13:55:00,77.83,77.86,77.7,77.76,14790.0,69.6243,69.6511,69.508,69.5616,14790.0
2022-03-18 14:00:00,77.79,77.81,77.65,77.67,27638.0,69.5885,69.6064,69.4632,69.4811,27638.0
2022-03-18 14:05:00,77.7,77.75,77.58,77.67,98060.0,69.508,69.5527,69.4006,69.4811,98060.0
2022-03-18 14:10:00,77.7,77.74,77.63,77.7,16170.0,69.508,69.5437,69.4453,69.508,16170.0
2022-03-18 14:15:00,77.72,77.88,77.72,77.83,19582.0,69.5259,69.669,69.5259,69.6243,19582.0
2022-03-18 14:20:00,77.82,77.87,77.74,77.83,52826.0,69.6153,69.66,69.5437,69.6243,52826.0
2022-03-18 14:25:00,77.87,77.93,77.77,77.78,17632.0,69.66,69.7137,69.5706,69.5795,17632.0
2022-03-18 14:30:00,77.81,77.85,77.73,77.82,25290.0,69.6064,69.6422,69.5348,69.6153,25290.0
2022-03-18 14:35:00,77.83,77.86,77.81,77.83,22396.0,69.6243,69.6511,69.6064,69.6243,22396.0
2022-03-18 14:40:00,77.84,77.86,77.72,77.73,42010.0,69.6332,69.6511,69.5259,69.5348,42010.0
2022-03-18 14:45:00,77.7,77.85,77.7,77.77,31974.0,69.508,69.6422,69.508,69.5706,31974.0
2022-03-18 14:50:00,77.77,77.82,77.73,77.77,18788.0,69.5706,69.6153,69.5348,69.5706,18788.0
2022-03-18 14:55:00,77.77,77.85,77.76,77.81,12992.0,69.5706,69.6422,69.5616,69.6064,12992.0
2022-03-18 15:00:00,77.82,77.83,77.77,77.81,24662.0,69.6153,69.6243,69.5706,69.6064,24662.0
2022-03-18 15:05:00,77.83,77.86,77.82,77.85,22380.0,69.6243,69.6511,69.6153,69.6422,22380.0
2022-03-18 15:10:00,77.85,77.86,77.78,77.83,15534.0,69.6422,69.6511,69.5795,69.6243,15534.0
2022-03-18 15:15:00,77.84,77.89,77.78,77.87,56864.0,69.6332,69.6779,69.5795,69.66,56864.0
2022-03-18 15:20:00,77.86,78.0,77.81,77.98,28578.0,69.6511,69.7763,69.6064,69.7584,28578.0
2022-03-18 15:25:00,77.99,78.11,77.96,78.06,39654.0,69.7674,69.8747,69.7406,69.83,39654.0
2022-03-18 15:30:00,78.05,78.08,78.02,78.05,22980.0,69.8211,69.8479,69.7942,69.8211,22980.0
2022-03-18 15:35:00,78.03,78.05,77.99,78.02,56748.0,69.8032,69.8211,69.7674,69.7942,56748.0
2022-03-18 15:40:00,78.01,78.07,77.91,77.96,65336.0,69.7853,69.839,69.6958,69.7406,65336.0
2022-03-18 15:45:00,77.97,78.12,77.96,78.11,72402.0,69.7495,69.8837,69.7406,69.8747,72402.0
2022-03-18 15:50:00,78.09,78.15,77.94,78.15,279774.0,69.8568,69.9105,69.7227,69.9105,279774.0
2022-03-18 15:55:00,78.14,78.19,78.04,78.14,452898.0,69.9016,69.9463,69.8121,69.9016,452898.0
2022-03-21 09:30:00,78.49,78.7,78.39,78.52,31068.0,70.2147,70.4025,70.1252,70.2415,31068.0
2022-03-21 09:35:00,78.55,78.73,78.47,78.55,22364.0,70.2683,70.4294,70.1968,70.2683,22364.0
2022-03-21 09:40:00,78.76,78.78,78.48,78.56,16734.0,70.4562,70.4741,70.2057,70.2773,16734.0
2022-03-21 09:45:00,78.58,78.93,78.58,78.8,47888.0,70.2952,70.6083,70.2952,70.492,47888.0
2022-03-21 09:50:00,78.8,78.92,78.67,78.78,16716.0,70.492,70.5993,70.3757,70.4741,16716.0
2022-03-21 09:55:00,78.77,78.86,78.69,78.77,14232.0,70.4652,70.5457,70.3936,70.4652,14232.0
2022-03-21 10:00:00,78.73,78.82,78.67,78.8,11894.0,70.4294,70.5099,70.3757,70.492,11894.0
2022-03-21 10:05:00,78.82,78.86,78.74,78.85,18396.0,70.5099,70.5457,70.4383,70.5367,18396.0
2022-03-21 10:10:00,78.83,78.96,78.79,78.96,4874.0,70.5188,70.6351,70.483,70.6351,4874.0
2022-03-21 10:15:00,78.94,79.07,78.92,78.99,20220.0,70.6172,70.7335,70.5993,70.662,20220.0
2022-03-21 10:20:00,78.99,79.25,78.97,79.14,26806.0,70.662,70.8945,70.6441,70.7961,26806.0
2022-03-21 10:25:00,79.11,79.31,79.02,79.31,12414.0,70.7693,70.9482,70.6888,70.9482,12414.0
2022-03-21 10:30:00,79.27,79.52,79.27,79.49,31522.0,70.9124,71.1361,70.9124,71.1092,31522.0
2022-03-21 10:35:00,79.5,79.69,79.33,79.39,23830.0,71.1182,71.2882,70.9661,71.0198,23830.0
2022-03-21 10:40:00,79.41,79.52,79.36,79.45,21352.0,71.0377,71.1361,70.9929,71.0735,21352.0
2022-03-21 10:45:00,79.46,79.53,79.36,79.42,28270.0,71.0824,71.145,70.9929,71.0466,28270.0
2022-03-21 10:50:00,79.39,79.48,79.36,79.44,36816.0,71.0198,71.1003,70.9929,71.0645,36816.0
2022-03-21 10:55:00,79.44,79.51,79.33,79.35,10764.0,71.0645,71.1271,70.9661,70.984,10764.0
2022-03-21 11:00:00,79.39,79.42,79.33,79.42,57738.0,71.0198,71.0466,70.9661,71.0466,57738.0
2022-03-21 11:05:00,79.46,79.55,79.42,79.46,20528.0,71.0824,71.1629,71.0466,71.0824,20528.0
2022-03-21 11:10:00,79.46,79.54,79.45,79.47,46276.0,71.0824,71.154,71.0735,71.0914,46276.0
2022-03-21 11:15:00,79.47,79.48,79.36,79.42,16130.0,71.0914,71.1003,70.9929,71.0466,16130.0
2022-03-21 11:20:00,79.39,79.5,79.35,79.48,65842.0,71.0198,71.1182,70.984,71.1003,65842.0
2022-03-21 11:25:00,79.43,79.45,79.23,79.31,45542.0,71.0556,71.0735,70.8767,70.9482,45542.0
2022-03-21 11:30:00,79.31,79.43,79.3,79.32,10040.0,70.9482,71.0556,70.9393,70.9572,10040.0
2022-03-21 11:35:00,79.28,79.36,79.24,79.26,29882.0,70.9214,70.9929,70.8856,70.9035,29882.0
2022-03-21 11:40:00,79.24,79.31,79.21,79.26,28500.0,70.8856,70.9482,70.8588,70.9035,28500.0
2022-03-21 11:45:00,79.27,79.31,79.24,79.28,13708.0,70.9124,70.9482,70.8856,70.9214,13708.0
2022-03-21 11:50:00,79.26,79.36,79.2,79.32,49660.0,70.9035,70.9929,70.8498,70.9572,49660.0
2022-03-21 11:55:00,79.33,79.42,79.25,79.28,18172.0,70.9661,71.0466,70.8945,70.9214,18172.0
2022-03-21 12:00:00,79.3,79.39,79.28,79.33,18568.0,70.9393,71.0198,70.9214,70.9661,18568.0
2022-03-21 12:05:00,79.33,79.41,79.31,79.33,7406.0,70.9661,71.0377,70.9482,70.9661,7406.0
2022-03-21 12:10:00,79.36,79.43,79.31,79.32,11344.0,70.9929,71.0556,70.9482,70.9572,11344.0
2022-03-21 12:15:00,79.32,79.39,79.28,79.33,9276.0,70.9572,71.0198,70.9214,70.9661,9276.0
2022-03-21 12:20:00,79.3,79.36,79.29,79.3,11076.0,70.9393,70.9929,70.9303,70.9393,11076.0
2022-03-21 12:25:00,79.3,79.35,79.24,79.33,9190.0,70.9393,70.984,70.8856,70.9661,9190.0
2022-03-21 12:30:00,79.33,79.34,79.23,79.27,84622.0,70.9661,70.9751,70.8767,70.9124,84622.0
2022-03-21 12:35:00,79.32,79.38,79.3,79.37,17532.0,70.9572,71.0108,70.9393,71.0019,17532.0
2022-03-21 12:40:00,79.38,79.39,79.3,79.3,12762.0,71.0108,71.0198,70.9393,70.9393,12762.0
2022-03-21 12:45:00,79.3,79.33,79.24,79.33,23226.0,70.9393,70.9661,70.8856,70.9661,23226.0
2022-03-21 12:50:00,79.32,79.34,79.27,79.29,39064.0,70.9572,70.9751,70.9124,70.9303,39064.0
2022-03-21 12:55:00,79.28,79.34,79.24,79.33,17178.0,70.9214,70.9751,70.8856,70.9661,17178.0
2022-03-21 13:00:00,79.34,79.36,79.26,79.3,55848.0,70.9751,70.9929,70.9035,70.9393,55848.0
2022-03-21 13:05:00,79.3,79.41,79.28,79.35,19906.0,70.9393,71.0377,70.9214,70.984,19906.0
2022-03-21 13:10:00,79.3,79.33,79.24,79.3,33114.0,70.9393,70.9661,70.8856,70.9393,33114.0
2022-03-21 13:15:00,79.3,79.35,79.26,79.32,26372.0,70.9393,70.984,70.9035,70.9572,26372.0
2022-03-21 13:20:00,79.33,79.39,79.29,79.36,12208.0,70.9661,71.0198,70.9303,70.9929,12208.0
2022-03-21 13:25:00,79.36,79.38,79.27,79.27,16778.0,70.9929,71.0108,70.9124,70.9124,16778.0
2022-03-21 13:30:00,79.26,79.31,79.14,79.21,21258.0,70.9035,70.9482,70.7961,70.8588,21258.0
2022-03-21 13:35:00,79.19,79.27,79.14,79.24,22660.0,70.8409,70.9124,70.7961,70.8856,22660.0
2022-03-21 13:40:00,79.21,79.28,79.2,79.28,16096.0,70.8588,70.9214,70.8498,70.9214,16096.0
2022-03-21 13:45:00,79.3,79.3,79.24,79.24,5534.0,70.9393,70.9393,70.8856,70.8856,5534.0
2022-03-21 13:50:00,79.22,79.3,79.21,79.27,17364.0,70.8677,70.9393,70.8588,70.9124,17364.0
2022-03-21 13:55:00,79.23,79.26,79.19,79.23,13626.0,70.8767,70.9035,70.8409,70.8767,13626.0
2022-03-21 14:00:00,79.24,79.24,79.15,79.19,13130.0,70.8856,70.8856,70.8051,70.8409,13130.0
2022-03-21 14:05:00,79.19,79.27,79.15,79.27,29806.0,70.8409,70.9124,70.8051,70.9124,29806.0
2022-03-21 14:10:00,79.24,79.27,79.15,79.16,45438.0,70.8856,70.9124,70.8051,70.814,45438.0
2022-03-21 14:15:00,79.16,79.23,79.05,79.22,63978.0,70.814,70.8767,70.7156,70.8677,63978.0
2022-03-21 14:20:00,79.22,79.24,79.13,79.13,47358.0,70.8677,70.8856,70.7872,70.7872,47358.0
2022-03-21 14:25:00,79.11,79.17,79.06,79.17,51298.0,70.7693,70.823,70.7246,70.823,51298.0
2022-03-21 14:30:00,79.16,79.21,79.15,79.2,25742.0,70.814,70.8588,70.8051,70.8498,25742.0
2022-03-21 14:35:00,79.21,79.23,79.17,79.22,43950.0,70.8588,70.8767,70.823,70.8677,43950.0
2022-03-21 14:40:00,79.23,79.32,79.22,79.3,22852.0,70.8767,70.9572,70.8677,70.9393,22852.0
2022-03-21 14:45:00,79.32,79.4,79.27,79.33,24668.0,70.9572,71.0287,70.9124,70.9661,24668.0
2022-03-21 14:50:00,79.36,79.46,79.35,79.42,56038.0,70.9929,71.0824,70.984,71.0466,56038.0
2022-03-21 14:55:00,79.42,79.44,79.31,79.33,112392.0,71.0466,71.0645,70.9482,70.9661,112392.0
2022-03-21 15:00:00,79.33,79.39,79.24,79.33,67552.0,70.9661,71.0198,70.8856,70.9661,67552.0
2022-03-21 15:05:00,79.27,79.44,79.26,79.44,25936.0,70.9124,71.0645,70.9035,71.0645,25936.0
2022-03-21 15:10:00,79.42,79.47,79.34,79.42,18768.0,71.0466,71.0914,70.9751,71.0466,18768.0
2022-03-21 15:15:00,79.42,79.44,79.3,79.37,21936.0,71.0466,71.0645,70.9393,71.0019,21936.0
2022-03-21 15:20:00,79.36,79.43,79.33,79.42,29748.0,70.9929,71.0556,70.9661,71.0466,29748.0
2022-03-21 15:25:00,79.42,79.45,79.35,79.39,21912.0,71.0466,71.0735,70.984,71.0198,21912.0
2022-03-21 15:30:00,79.39,79.4,79.29,79.36,48732.0,71.0198,71.0287,70.9303,70.9929,48732.0
2022-03-21 15:35:00,79.38,79.52,79.38,79.5,56300.0,71.0108,71.1361,71.0108,71.1182,56300.0
2022-03-21 15:40:00,79.51,79.53,79.45,79.46,55500.0,71.1271,71.145,71.0735,71.0824,55500.0
2022-03-21 15:45:00,79.47,79.53,79.45,79.47,66470.0,71.0914,71.145,71.0735,71.0914,66470.0
2022-03-21 15:50:00,79.47,79.57,79.44,79.49,128132.0,71.0914,71.1808,71.0645,71.1092,128132.0
2022-03-21 15:55:00,79.48,79.75,79.39,79.6,433616.0,71.1003,71.3418,71.0198,71.2076,433616.0
2022-03-22 09:30:00,79.27,79.48,78.91,79.08,53380.0,70.9124,71.1003,70.5904,70.7425,53380.0
2022-03-22 09:35:00,79.19,79.27,79.07,79.22,39552.0,70.8409,70.9124,70.7335,70.8677,39552.0
2022-03-22 09:40:00,79.11,79.52,79.11,79.33,60156.0,70.7693,71.1361,70.7693,70.9661,60156.0
2022-03-22 09:45:00,79.33,79.39,79.08,79.18,42136.0,70.9661,71.0198,70.7425,70.8319,42136.0
2022-03-22 09:50:00,79.16,79.23,79.07,79.11,13470.0,70.814,70.8767,70.7335,70.7693,13470.0
2022-03-22 09:55:00,79.18,79.22,79.06,79.17,44712.0,70.8319,70.8677,70.7246,70.823,44712.0
2022-03-22 10:00:00,79.18,79.25,79.06,79.13,40096.0,70.8319,70.8945,70.7246,70.7872,40096.0
2022-03-22 10:05:00,79.08,79.33,78.98,79.14,107572.0,70.7425,70.9661,70.653,70.7961,107572.0
2022-03-22 10:10:00,79.2,79.31,79.2,79.28,55794.0,70.8498,70.9482,70.8498,70.9214,55794.0
2022-03-22 10:15:00,79.3,79.33,79.22,79.29,42356.0,70.9393,70.9661,70.8677,70.9303,42356.0
2022-03-22 10:20:00,79.33,79.36,79.21,79.3,19112.0,70.9661,70.9929,70.8588,70.9393,19112.0
2022-03-22 10:25:00,79.31,79.31,79.21,79.26,37116.0,70.9482,70.9482,70.8588,70.9035,37116.0
2022-03-22 10:30:00,79.27,79.3,79.13,79.22,84794.0,70.9124,70.9393,70.7872,70.8677,84794.0
2022-03-22 10:35:00,79.2,79.36,79.2,79.34,87946.0,70.8498,70.9929,70.8498,70.9751,87946.0
2022-03-22 10:40:00,79.35,79.41,79.21,79.39,46128.0,70.984,71.0377,70.8588,71.0198,46128.0
2022-03-22 10:45:00,79.39,79.39,79.23,79.32,32102.0,71.0198,71.0198,70.8767,70.9572,32102.0
2022-03-22 10:50:00,79.36,79.41,79.25,79.34,83620.0,70.9929,71.0377,70.8945,70.9751,83620.0
2022-03-22 10:55:00,79.34,79.38,79.27,79.36,22770.0,70.9751,71.0108,70.9124,70.9929,22770.0
2022-03-22 11:00:00,79.39,79.39,79.3,79.32,14606.0,71.0198,71.0198,70.9393,70.9572,14606.0
2022-03-22 11:05:00,79.3,79.32,79.17,79.19,42036.0,70.9393,70.9572,70.823,70.8409,42036.0
2022-03-22 11:10:00,79.2,79.42,79.1,79.31,71416.0,70.8498,71.0466,70.7604,70.9482,71416.0
2022-03-22 11:15:00,79.31,79.36,79.24,79.36,20884.0,70.9482,70.9929,70.8856,70.9929,20884.0
2022-03-22 11:20:00,79.31,79.38,79.28,79.35,70624.0,70.9482,71.0108,70.9214,70.984,70624.0
2022-03-22 11:25:00,79.33,79.39,79.31,79.34,69366.0,70.9661,71.0198,70.9482,70.9751,69366.0
2022-03-22 11:30:00,79.33,79.35,79.03,79.03,24942.0,70.9661,70.984,70.6977,70.6977,24942.0
2022-03-22 11:35:00,79.03,79.04,78.81,78.82,59680.0,70.6977,70.7067,70.5009,70.5099,59680.0
2022-03-22 11:40:00,78.78,78.78,78.49,78.56,15046.0,70.4741,70.4741,70.2147,70.2773,15046.0
2022-03-22 11:45:00,78.56,78.92,78.56,78.8,26982.0,70.2773,70.5993,70.2773,70.492,26982.0
2022-03-22 11:50:00,78.77,78.89,78.72,78.8,8926.0,70.4652,70.5725,70.4204,70.492,8926.0
2022-03-22 11:55:00,78.81,78.9,78.78,78.84,11516.0,70.5009,70.5814,70.4741,70.5278,11516.0
2022-03-22 12:00:00,78.89,78.98,78.84,78.96,12492.0,70.5725,70.653,70.5278,70.6351,12492.0
2022-03-22 12:05:00,78.98,79.12,78.89,79.04,35138.0,70.653,70.7783,70.5725,70.7067,35138.0
2022-03-22 12:10:00,79.01,79.23,78.98,79.22,108332.0,70.6799,70.8767,70.653,70.8677,108332.0
2022-03-22 12:15:00,79.22,79.23,79.15,79.17,67942.0,70.8677,70.8767,70.8051,70.823,67942.0
2022-03-22 12:20:00,79.17,79.3,79.14,79.26,72192.0,70.823,70.9393,70.7961,70.9035,72192.0
2022-03-22 12:25:00,79.24,79.36,79.16,79.25,65334.0,70.8856,70.9929,70.814,70.8945,65334.0
2022-03-22 12:30:00,79.21,79.21,78.68,78.8,93572.0,70.8588,70.8588,70.3846,70.492,93572.0
2022-03-22 12:35:00,78.77,78.82,78.53,78.55,57156.0,70.4652,70.5099,70.2505,70.2683,57156.0
2022-03-22 12:40:00,78.58,78.74,78.56,78.71,51658.0,70.2952,70.4383,70.2773,70.4115,51658.0
2022-03-22 12:45:00,78.7,78.73,78.63,78.69,18342.0,70.4025,70.4294,70.3399,70.3936,18342.0
2022-03-22 12:50:00,78.69,78.74,78.65,78.67,11066.0,70.3936,70.4383,70.3578,70.3757,11066.0
2022-03-22 12:55:00,78.66,78.71,78.61,78.67,53810.0,70.3668,70.4115,70.322,70.3757,53810.0
2022-03-22 13:00:00,78.72,78.74,78.65,78.66,10054.0,70.4204,70.4383,70.3578,70.3668,10054.0
2022-03-22 13:05:00,78.65,78.7,78.63,78.66,86384.0,70.3578,70.4025,70.3399,70.3668,86384.0
2022-03-22 13:10:00,78.66,78.69,78.64,78.67,41040.0,70.3668,70.3936,70.3489,70.3757,41040.0
2022-03-22 13:15:00,78.69,78.83,78.64,78.82,74366.0,70.3936,70.5188,70.3489,70.5099,74366.0
2022-03-22 13:20:00,78.82,78.84,78.78,78.81,105000.0,70.5099,70.5278,70.4741,70.5009,105000.0
2022-03-22 13:25:00,78.8,78.89,78.8,78.87,47444.0,70.492,70.5725,70.492,70.5546,47444.0
2022-03-22 13:30:00,78.89,78.97,78.86,78.96,28026.0,70.5725,70.6441,70.5457,70.6351,28026.0
2022-03-22 13:35:00,78.97,78.98,78.72,78.75,63072.0,70.6441,70.653,70.4204,70.4473,63072.0
2022-03-22 13:40:00,78.75,78.87,78.75,78.87,40616.0,70.4473,70.5546,70.4473,70.5546,40616.0
2022-03-22 13:45:00,78.86,78.88,78.8,78.86,51458.0,70.5457,70.5636,70.492,70.5457,51458.0
2022-03-22 13:50:00,78.86,78.86,78.81,78.82,93128.0,70.5457,70.5457,70.5009,70.5099,93128.0
2022-03-22 13:55:00,78.82,78.86,78.8,78.83,51748.0,70.5099,70.5457,70.492,70.5188,51748.0
2022-03-22 14:00:00,78.85,78.88,78.71,78.78,49246.0,70.5367,70.5636,70.4115,70.4741,49246.0
2022-03-22 14:05:00,78.76,78.86,78.67,78.84,59678.0,70.4562,70.5457,70.3757,70.5278,59678.0
2022-03-22 14:10:00,78.86,78.88,78.77,78.82,36942.0,70.5457,70.5636,70.4652,70.5099,36942.0
2022-03-22 14:15:00,78.83,78.88,78.8,78.88,31230.0,70.5188,70.5636,70.492,70.5636,31230.0
2022-03-22 14:20:00,78.88,78.88,78.84,78.85,15534.0,70.5636,70.5636,70.5278,70.5367,15534.0
2022-03-22 14:25:00,78.85,79.01,78.84,78.98,121622.0,70.5367,70.6799,70.5278,70.653,121622.0
2022-03-22 14:30:00,78.98,79.03,78.93,79.01,79364.0,70.653,70.6977,70.6083,70.6799,79364.0
2022-03-22 14:35:00,79.0,79.03,78.96,79.0,43858.0,70.6709,70.6977,70.6351,70.6709,43858.0
2022-03-22 14:40:00,79.0,79.04,78.98,79.02,33680.0,70.6709,70.7067,70.653,70.6888,33680.0
2022-03-22 14:45:00,79.02,79.02,78.87,78.89,47380.0,70.6888,70.6888,70.5546,70.5725,47380.0
2022-03-22 14:50:00,78.89,78.93,78.8,78.81,18614.0,70.5725,70.6083,70.492,70.5009,18614.0
2022-03-22 14:55:00,78.8,79.0,78.73,78.86,201614.0,70.492,70.6709,70.4294,70.5457,201614.0
2022-03-22 15:00:00,78.83,79.03,78.81,79.03,66446.0,70.5188,70.6977,70.5009,70.6977,66446.0
2022-03-22 15:05:00,79.0,79.07,78.97,79.04,110362.0,70.6709,70.7335,70.6441,70.7067,110362.0
2022-03-22 15:10:00,79.02,79.05,78.86,78.99,46100.0,70.6888,70.7156,70.5457,70.662,46100.0
2022-03-22 15:15:00,79.0,79.04,78.89,78.9,54468.0,70.6709,70.7067,70.5725,70.5814,54468.0
2022-03-22 15:20:00,78.91,78.96,78.89,78.95,19444.0,70.5904,70.6351,70.5725,70.6262,19444.0
2022-03-22 15:25:00,78.95,79.02,78.92,78.97,70462.0,70.6262,70.6888,70.5993,70.6441,70462.0
2022-03-22 15:30:00,78.98,79.04,78.92,79.04,43584.0,70.653,70.7067,70.5993,70.7067,43584.0
2022-03-22 15:35:00,79.04,79.1,78.99,78.99,34372.0,70.7067,70.7604,70.662,70.662,34372.0
2022-03-22 15:40:00,79.0,79.01,78.95,78.98,35992.0,70.6709,70.6799,70.6262,70.653,35992.0
2022-03-22 15:45:00,78.98,79.11,78.97,79.1,34956.0,70.653,70.7693,70.6441,70.7604,34956.0
2022-03-22 15:50:00,79.11,79.14,79.0,79.05,150106.0,70.7693,70.7961,70.6709,70.7156,150106.0
2022-03-22 15:55:00,79.04,79.3,78.92,79.07,333380.0,70.7067,70.9393,70.5993,70.7335,333380.0
2022-03-23 09:30:00,78.92,79.14,78.58,78.78,141040.0,70.5993,70.7961,70.2952,70.4741,141040.0
2022-03-23 09:35:00,78.79,78.91,78.74,78.84,37092.0,70.483,70.5904,70.4383,70.5278,37092.0
2022-03-23 09:40:00,78.83,78.88,78.67,78.83,113532.0,70.5188,70.5636,70.3757,70.5188,113532.0
2022-03-23 09:45:00,78.83,78.9,78.76,78.9,29518.0,70.5188,70.5814,70.4562,70.5814,29518.0
2022-03-23 09:50:00,78.84,78.92,78.76,78.84,30388.0,70.5278,70.5993,70.4562,70.5278,30388.0
2022-03-23 09:55:00,78.84,78.94,78.78,78.83,36812.0,70.5278,70.6172,70.4741,70.5188,36812.0
2022-03-23 10:00:00,78.82,78.91,78.82,78.89,55008.0,70.5099,70.5904,70.5099,70.5725,55008.0
2022-03-23 10:05:00,78.9,78.96,78.84,78.96,64762.0,70.5814,70.6351,70.5278,70.6351,64762.0
2022-03-23 10:10:00,78.96,79.15,78.92,79.02,63450.0,70.6351,70.8051,70.5993,70.6888,63450.0
2022-03-23 10:15:00,79.01,79.16,78.97,79.0,63552.0,70.6799,70.814,70.6441,70.6709,63552.0
2022-03-23 10:20:00,79.0,79.02,78.74,78.81,63124.0,70.6709,70.6888,70.4383,70.5009,63124.0
2022-03-23 10:25:00,78.8,78.8,78.67,78.77,13460.0,70.492,70.492,70.3757,70.4652,13460.0
2022-03-23 10:30:00,78.77,79.08,78.7,79.05,83554.0,70.4652,70.7425,70.4025,70.7156,83554.0
2022-03-23 10:35:00,79.11,79.11,78.95,78.99,24378.0,70.7693,70.7693,70.6262,70.662,24378.0
2022-03-23 10:40:00,78.99,79.13,78.97,79.1,43086.0,70.662,70.7872,70.6441,70.7604,43086.0
2022-03-23 10:45:00,79.09,79.2,79.08,79.08,21056.0,70.7514,70.8498,70.7425,70.7425,21056.0
2022-03-23 10:50:00,79.11,79.11,78.98,79.11,28960.0,70.7693,70.7693,70.653,70.7693,28960.0
2022-03-23 10:55:00,79.1,79.15,78.98,79.04,21890.0,70.7604,70.8051,70.653,70.7067,21890.0
2022-03-23 11:00:00,79.03,79.13,79.01,79.08,24962.0,70.6977,70.7872,70.6799,70.7425,24962.0
2022-03-23 11:05:00,79.08,79.14,79.04,79.11,34720.0,70.7425,70.7961,70.7067,70.7693,34720.0
2022-03-23 11:10:00,79.1,79.17,79.04,79.16,14926.0,70.7604,70.823,70.7067,70.814,14926.0
2022-03-23 11:15:00,79.17,79.18,79.07,79.11,23230.0,70.823,70.8319,70.7335,70.7693,23230.0
2022-03-23 11:20:00,79.11,79.12,79.06,79.11,39662.0,70.7693,70.7783,70.7246,70.7693,39662.0
2022-03-23 11:25:00,79.14,79.2,79.13,79.2,13256.0,70.7961,70.8498,70.7872,70.8498,13256.0
2022-03-23 11:30:00,79.17,79.2,79.15,79.17,7380.0,70.823,70.8498,70.8051,70.823,7380.0
2022-03-23 11:35:00,79.15,79.27,79.12,79.26,69982.0,70.8051,70.9124,70.7783,70.9035,69982.0
2022-03-23 11:40:00,79.29,79.3,79.22,79.24,39148.0,70.9303,70.9393,70.8677,70.8856,39148.0
2022-03-23 11:45:00,79.24,79.26,79.08,79.18,41476.0,70.8856,70.9035,70.7425,70.8319,41476.0
2022-03-23 11:50:00,79.16,79.17,79.02,79.06,10814.0,70.814,70.823,70.6888,70.7246,10814.0
2022-03-23 11:55:00,79.02,79.02,78.71,78.73,6890.0,70.6888,70.6888,70.4115,70.4294,6890.0
2022-03-23 12:00:00,78.75,78.89,78.75,78.84,17628.0,70.4473,70.5725,70.4473,70.5278,17628.0
2022-03-23 12:05:00,78.83,78.88,78.76,78.86,10460.0,70.5188,70.5636,70.4562,70.5457,10460.0
2022-03-23 12:10:00,78.85,79.04,78.85,78.99,18218.0,70.5367,70.7067,70.5367,70.662,18218.0
2022-03-23 12:15:00,78.98,79.05,78.94,79.03,27608.0,70.653,70.7156,70.6172,70.6977,27608.0
2022-03-23 12:20:00,79.01,79.14,78.99,79.13,16912.0,70.6799,70.7961,70.662,70.7872,16912.0
2022-03-23 12:25:00,79.13,79.17,79.08,79.14,11594.0,70.7872,70.823,70.7425,70.7961,11594.0
2022-03-23 12:30:00,79.11,79.19,79.1,79.18,12098.0,70.7693,70.8409,70.7604,70.8319,12098.0
2022-03-23 12:35:00,79.2,79.23,79.08,79.11,12132.0,70.8498,70.8767,70.7425,70.7693,12132.0
2022-03-23 12:40:00,79.1,79.11,78.96,78.97,17052.0,70.7604,70.7693,70.6351,70.6441,17052.0
2022-03-23 12:45:00,78.98,79.07,78.98,79.02,11656.0,70.653,70.7335,70.653,70.6888,11656.0
2022-03-23 12:50:00,79.05,79.05,79.02,79.05,5862.0,70.7156,70.7156,70.6888,70.7156,5862.0
2022-03-23 12:55:00,79.07,79.25,79.06,79.25,20514.0,70.7335,70.8945,70.7246,70.8945,20514.0
2022-03-23 13:00:00,79.25,79.28,79.22,79.22,6822.0,70.8945,70.9214,70.8677,70.8677,6822.0
2022-03-23 13:05:00,79.24,79.24,79.11,79.16,13934.0,70.8856,70.8856,70.7693,70.814,13934.0
2022-03-23 13:10:00,79.19,79.26,79.17,79.23,6484.0,70.8409,70.9035,70.823,70.8767,6484.0
2022-03-23 13:15:00,79.25,79.33,79.24,79.31,23918.0,70.8945,70.9661,70.8856,70.9482,23918.0
2022-03-23 13:20:00,79.3,79.35,79.29,79.3,7148.0,70.9393,70.984,70.9303,70.9393,7148.0
2022-03-23 13:25:00,79.29,79.35,79.25,79.33,13130.0,70.9303,70.984,70.8945,70.9661,13130.0
2022-03-23 13:30:00,79.3,79.3,79.14,79.25,9754.0,70.9393,70.9393,70.7961,70.8945,9754.0
2022-03-23 13:35:00,79.24,79.28,79.16,79.21,14512.0,70.8856,70.9214,70.814,70.8588,14512.0
2022-03-23 13:40:00,79.19,79.25,79.13,79.17,16002.0,70.8409,70.8945,70.7872,70.823,16002.0
2022-03-23 13:45:00,79.21,79.29,79.14,79.25,23264.0,70.8588,70.9303,70.7961,70.8945,23264.0
2022-03-23 13:50:00,79.27,79.28,79.18,79.22,13492.0,70.9124,70.9214,70.8319,70.8677,13492.0
2022-03-23 13:55:00,79.22,79.32,79.22,79.28,14006.0,70.8677,70.9572,70.8677,70.9214,14006.0
2022-03-23 14:00:00,79.27,79.4,79.26,79.38,15034.0,70.9124,71.0287,70.9035,71.0108,15034.0
2022-03-23 14:05:00,79.36,79.42,79.35,79.38,13298.0,70.9929,71.0466,70.984,71.0108,13298.0
2022-03-23 14:10:00,79.36,79.42,79.34,79.41,15480.0,70.9929,71.0466,70.9751,71.0377,15480.0
2022-03-23 14:15:00,79.41,79.42,79.33,79.37,16824.0,71.0377,71.0466,70.9661,71.0019,16824.0
2022-03-23 14:20:00,79.36,79.44,79.35,79.44,18564.0,70.9929,71.0645,70.984,71.0645,18564.0
2022-03-23 14:25:00,79.45,79.5,79.42,79.49,14788.0,71.0735,71.1182,71.0466,71.1092,14788.0
2022-03-23 14:30:00,79.5,79.56,79.46,79.53,22720.0,71.1182,71.1719,71.0824,71.145,22720.0
2022-03-23 14:35:00,79.52,79.54,79.49,79.53,17944.0,71.1361,71.154,71.1092,71.145,17944.0
2022-03-23 14:40:00,79.55,79.59,79.52,79.55,12116.0,71.1629,71.1987,71.1361,71.1629,12116.0
2022-03-23 14:45:00,79.55,79.61,79.54,79.56,45586.0,71.1629,71.2166,71.154,71.1719,45586.0
2022-03-23 14:50:00,79.52,79.7,79.52,79.7,45198.0,71.1361,71.2971,71.1361,71.2971,45198.0
2022-03-23 14:55:00,79.7,79.75,79.64,79.68,19720.0,71.2971,71.3418,71.2434,71.2792,19720.0
2022-03-23 15:00:00,79.67,79.72,79.61,79.7,11928.0,71.2703,71.315,71.2166,71.2971,11928.0
2022-03-23 15:05:00,79.7,79.74,79.67,79.71,10640.0,71.2971,71.3329,71.2703,71.306,10640.0
2022-03-23 15:10:00,79.7,79.86,79.67,79.81,29392.0,71.2971,71.4402,71.2703,71.3955,29392.0
2022-03-23 15:15:00,79.81,79.99,79.81,79.99,28268.0,71.3955,71.5565,71.3955,71.5565,28268.0
2022-03-23 15:20:00,79.98,80.07,79.97,80.0,93866.0,71.5476,71.6281,71.5386,71.5655,93866.0
2022-03-23 15:25:00,79.99,80.15,79.98,80.13,82148.0,71.5565,71.6997,71.5476,71.6818,82148.0
2022-03-23 15:30:00,80.13,80.13,80.04,80.11,196110.0,71.6818,71.6818,71.6013,71.6639,196110.0
2022-03-23 15:35:00,80.1,80.14,80.07,80.11,137718.0,71.6549,71.6907,71.6281,71.6639,137718.0
2022-03-23 15:40:00,80.11,80.13,79.8,79.81,62522.0,71.6639,71.6818,71.3866,71.3955,62522.0
2022-03-23 15:45:00,79.83,79.94,79.78,79.85,78668.0,71.4134,71.5118,71.3687,71.4313,78668.0
2022-03-23 15:50:00,79.83,80.0,79.75,79.99,121156.0,71.4134,71.5655,71.3418,71.5565,121156.0
2022-03-23 15:55:00,80.0,80.01,79.69,79.76,395976.0,71.5655,71.5744,71.2882,71.3508,395976.0
2022-03-24 09:30:00,78.89,79.32,78.89,79.13,35828.0,71.0812,71.4686,71.0812,71.2974,35828.0
2022-03-24 09:35:00,79.13,79.13,78.83,78.91,36632.0,71.2974,71.2974,71.0271,71.0992,36632.0
2022-03-24 09:40:00,78.89,79.12,78.83,79.06,14532.0,71.0812,71.2884,71.0271,71.2343,14532.0
2022-03-24 09:45:00,79.03,79.29,79.02,79.29,11704.0,71.2073,71.4416,71.1983,71.4416,11704.0
2022-03-24 09:50:00,79.29,79.29,79.06,79.19,18490.0,71.4416,71.4416,71.2343,71.3515,18490.0
2022-03-24 09:55:00,79.19,79.25,79.11,79.15,19520.0,71.3515,71.4055,71.2794,71.3154,19520.0
2022-03-24 10:00:00,79.13,79.23,79.08,79.08,6318.0,71.2974,71.3875,71.2524,71.2524,6318.0
2022-03-24 10:05:00,79.06,79.22,79.02,79.19,9330.0,71.2343,71.3785,71.1983,71.3515,9330.0
2022-03-24 10:10:00,79.2,79.33,79.18,79.24,9846.0,71.3605,71.4776,71.3425,71.3965,9846.0
2022-03-24 10:15:00,79.27,79.32,79.22,79.22,11966.0,71.4235,71.4686,71.3785,71.3785,11966.0
2022-03-24 10:20:00,79.24,79.26,79.09,79.2,14046.0,71.3965,71.4145,71.2614,71.3605,14046.0
2022-03-24 10:25:00,79.17,79.28,79.15,79.22,15786.0,71.3334,71.4326,71.3154,71.3785,15786.0
2022-03-24 10:30:00,79.23,79.38,79.22,79.28,8434.0,71.3875,71.5227,71.3785,71.4326,8434.0
2022-03-24 10:35:00,79.31,79.41,79.27,79.3,17198.0,71.4596,71.5497,71.4235,71.4506,17198.0
2022-03-24 10:40:00,79.35,79.44,79.33,79.4,4816.0,71.4956,71.5767,71.4776,71.5407,4816.0
2022-03-24 10:45:00,79.42,79.45,79.36,79.36,4352.0,71.5587,71.5857,71.5046,71.5046,4352.0
2022-03-24 10:50:00,79.34,79.42,79.33,79.38,13708.0,71.4866,71.5587,71.4776,71.5227,13708.0
2022-03-24 10:55:00,79.29,79.33,79.25,79.27,4260.0,71.4416,71.4776,71.4055,71.4235,4260.0
2022-03-24 11:00:00,79.29,79.39,79.22,79.27,14240.0,71.4416,71.5317,71.3785,71.4235,14240.0
2022-03-24 11:05:00,79.24,79.38,79.22,79.32,9710.0,71.3965,71.5227,71.3785,71.4686,9710.0
2022-03-24 11:10:00,79.27,79.27,79.18,79.22,5480.0,71.4235,71.4235,71.3425,71.3785,5480.0
2022-03-24 11:15:00,79.21,79.33,79.21,79.31,5494.0,71.3695,71.4776,71.3695,71.4596,5494.0
2022-03-24 11:20:00,79.28,79.33,79.25,79.31,4852.0,71.4326,71.4776,71.4055,71.4596,4852.0
2022-03-24 11:25:00,79.27,79.31,79.23,79.29,9532.0,71.4235,71.4596,71.3875,71.4416,9532.0
2022-03-24 11:30:00,79.29,79.31,79.14,79.16,11862.0,71.4416,71.4596,71.3064,71.3244,11862.0
2022-03-24 11:35:00,79.19,79.29,79.17,79.28,8350.0,71.3515,71.4416,71.3334,71.4326,8350.0
2022-03-24 11:40:00,79.26,79.37,79.26,79.34,4694.0,71.4145,71.5136,71.4145,71.4866,4694.0
2022-03-24 11:45:00,79.35,79.35,79.24,79.27,1568.0,71.4956,71.4956,71.3965,71.4235,1568.0
2022-03-24 11:50:00,79.25,79.26,79.22,79.26,1982.0,71.4055,71.4145,71.3785,71.4145,1982.0
2022-03-24 11:55:00,79.27,79.29,79.2,79.22,3088.0,71.4235,71.4416,71.3605,71.3785,3088.0
2022-03-24 12:00:00,79.24,79.28,79.17,79.23,41150.0,71.3965,71.4326,71.3334,71.3875,41150.0
2022-03-24 12:05:00,79.25,79.25,78.99,79.04,28404.0,71.4055,71.4055,71.1713,71.2163,28404.0
2022-03-24 12:10:00,79.0,79.04,78.89,78.89,6928.0,71.1803,71.2163,71.0812,71.0812,6928.0
2022-03-24 12:15:00,78.92,78.96,78.73,78.78,25376.0,71.1082,71.1442,70.937,70.982,25376.0
2022-03-24 12:20:00,78.77,78.88,78.77,78.88,9254.0,70.973,71.0722,70.973,71.0722,9254.0
2022-03-24 12:25:00,78.86,78.92,78.79,78.92,28760.0,71.0541,71.1082,70.9911,71.1082,28760.0
2022-03-24 12:30:00,78.91,78.95,78.91,78.92,4430.0,71.0992,71.1352,71.0992,71.1082,4430.0
2022-03-24 12:35:00,78.92,78.95,78.9,78.92,4884.0,71.1082,71.1352,71.0902,71.1082,4884.0
2022-03-24 12:40:00,79.02,79.08,79.0,79.01,6032.0,71.1983,71.2524,71.1803,71.1893,6032.0
2022-03-24 12:45:00,78.98,79.02,78.97,78.99,4184.0,71.1623,71.1983,71.1532,71.1713,4184.0
2022-03-24 12:50:00,78.96,78.96,78.86,78.87,7834.0,71.1442,71.1442,71.0541,71.0631,7834.0
2022-03-24 12:55:00,78.85,78.89,78.8,78.8,10260.0,71.0451,71.0812,71.0001,71.0001,10260.0
2022-03-24 13:00:00,78.83,78.91,78.8,78.83,10500.0,71.0271,71.0992,71.0001,71.0271,10500.0
2022-03-24 13:05:00,78.85,78.92,78.85,78.9,2820.0,71.0451,71.1082,71.0451,71.0902,2820.0
2022-03-24 13:10:00,78.92,78.95,78.86,78.9,5656.0,71.1082,71.1352,71.0541,71.0902,5656.0
2022-03-24 13:15:00,78.88,78.92,78.84,78.92,5278.0,71.0722,71.1082,71.0361,71.1082,5278.0
2022-03-24 13:20:00,78.91,78.91,78.89,78.9,2138.0,71.0992,71.0992,71.0812,71.0902,2138.0
2022-03-24 13:25:00,78.87,78.89,78.82,78.86,6496.0,71.0631,71.0812,71.0181,71.0541,6496.0
2022-03-24 13:30:00,78.88,78.92,78.86,78.88,5504.0,71.0722,71.1082,71.0541,71.0722,5504.0
2022-03-24 13:35:00,78.86,78.88,78.81,78.81,2020.0,71.0541,71.0722,71.0091,71.0091,2020.0
2022-03-24 13:40:00,78.75,78.83,78.74,78.83,8500.0,70.955,71.0271,70.946,71.0271,8500.0
2022-03-24 13:45:00,78.83,78.86,78.82,78.83,4458.0,71.0271,71.0541,71.0181,71.0271,4458.0
2022-03-24 13:50:00,78.85,78.96,78.81,78.96,21896.0,71.0451,71.1442,71.0091,71.1442,21896.0
2022-03-24 13:55:00,78.98,79.02,78.92,78.96,18554.0,71.1623,71.1983,71.1082,71.1442,18554.0
2022-03-24 14:00:00,79.0,79.07,78.95,78.99,8770.0,71.1803,71.2433,71.1352,71.1713,8770.0
2022-03-24 14:05:00,78.97,79.11,78.96,79.07,11098.0,71.1532,71.2794,71.1442,71.2433,11098.0
2022-03-24 14:10:00,79.1,79.17,79.03,79.17,6662.0,71.2704,71.3334,71.2073,71.3334,6662.0
2022-03-24 14:15:00,79.17,79.24,79.16,79.21,10900.0,71.3334,71.3965,71.3244,71.3695,10900.0
2022-03-24 14:20:00,79.19,79.24,79.11,79.15,56056.0,71.3515,71.3965,71.2794,71.3154,56056.0
2022-03-24 14:25:00,79.16,79.21,79.05,79.06,10682.0,71.3244,71.3695,71.2253,71.2343,10682.0
2022-03-24 14:30:00,79.08,79.13,79.05,79.05,5844.0,71.2524,71.2974,71.2253,71.2253,5844.0
2022-03-24 14:35:00,79.07,79.14,79.07,79.14,7546.0,71.2433,71.3064,71.2433,71.3064,7546.0
2022-03-24 14:40:00,79.17,79.17,79.08,79.12,6616.0,71.3334,71.3334,71.2524,71.2884,6616.0
2022-03-24 14:45:00,79.08,79.13,79.05,79.08,14512.0,71.2524,71.2974,71.2253,71.2524,14512.0
2022-03-24 14:50:00,79.07,79.17,79.04,79.16,17100.0,71.2433,71.3334,71.2163,71.3244,17100.0
2022-03-24 14:55:00,79.14,79.17,79.05,79.11,6482.0,71.3064,71.3334,71.2253,71.2794,6482.0
2022-03-24 15:00:00,79.1,79.14,79.06,79.1,10734.0,71.2704,71.3064,71.2343,71.2704,10734.0
2022-03-24 15:05:00,79.1,79.22,79.1,79.22,6716.0,71.2704,71.3785,71.2704,71.3785,6716.0
2022-03-24 15:10:00,79.2,79.24,79.17,79.24,8958.0,71.3605,71.3965,71.3334,71.3965,8958.0
2022-03-24 15:15:00,79.25,79.31,79.22,79.3,6990.0,71.4055,71.4596,71.3785,71.4506,6990.0
2022-03-24 15:20:00,79.32,79.43,79.31,79.43,29896.0,71.4686,71.5677,71.4596,71.5677,29896.0
2022-03-24 15:25:00,79.41,79.41,79.32,79.36,12556.0,71.5497,71.5497,71.4686,71.5046,12556.0
2022-03-24 15:30:00,79.33,79.4,79.31,79.32,16456.0,71.4776,71.5407,71.4596,71.4686,16456.0
2022-03-24 15:35:00,79.29,79.35,79.27,79.32,19140.0,71.4416,71.4956,71.4235,71.4686,19140.0
2022-03-24 15:40:00,79.31,79.39,79.26,79.29,34712.0,71.4596,71.5317,71.4145,71.4416,34712.0
2022-03-24 15:45:00,79.3,79.39,79.25,79.35,45000.0,71.4506,71.5317,71.4055,71.4956,45000.0
2022-03-24 15:50:00,79.34,79.52,79.33,79.36,71842.0,71.4866,71.6488,71.4776,71.5046,71842.0
2022-03-24 15:55:00,79.35,79.56,79.33,79.45,192614.0,71.4956,71.6848,71.4776,71.5857,192614.0
2022-03-25 09:30:00,79.47,79.55,79.47,79.52,26786.0,71.6038,71.6758,71.6038,71.6488,26786.0
2022-03-25 09:35:00,79.59,79.65,79.44,79.61,14548.0,71.7119,71.7659,71.5767,71.7299,14548.0
2022-03-25 09:40:00,79.66,79.67,79.55,79.67,5862.0,71.7749,71.784,71.6758,71.784,5862.0
2022-03-25 09:45:00,79.59,79.66,79.47,79.66,8240.0,71.7119,71.7749,71.6038,71.7749,8240.0
2022-03-25 09:50:00,79.62,79.74,79.52,79.7,9074.0,71.7389,71.847,71.6488,71.811,9074.0
2022-03-25 09:55:00,79.74,79.82,79.62,79.64,32304.0,71.847,71.9191,71.7389,71.7569,32304.0
2022-03-25 10:00:00,79.69,79.88,79.64,79.78,14488.0,71.802,71.9732,71.7569,71.8831,14488.0
2022-03-25 10:05:00,79.77,79.86,79.77,79.86,7188.0,71.8741,71.9551,71.8741,71.9551,7188.0
2022-03-25 10:10:00,79.85,79.92,79.83,79.85,11082.0,71.9461,72.0092,71.9281,71.9461,11082.0
2022-03-25 10:15:00,79.84,79.94,79.79,79.94,14738.0,71.9371,72.0272,71.8921,72.0272,14738.0
2022-03-25 10:20:00,79.87,80.03,79.86,79.99,23074.0,71.9642,72.1083,71.9551,72.0723,23074.0
2022-03-25 10:25:00,79.96,80.13,79.96,80.13,17218.0,72.0452,72.1984,72.0452,72.1984,17218.0
2022-03-25 10:30:00,80.11,80.13,80.04,80.04,10908.0,72.1804,72.1984,72.1173,72.1173,10908.0
2022-03-25 10:35:00,80.03,80.03,79.95,80.03,13972.0,72.1083,72.1083,72.0362,72.1083,13972.0
2022-03-25 10:40:00,80.04,80.23,80.04,80.15,15864.0,72.1173,72.2885,72.1173,72.2164,15864.0
2022-03-25 10:45:00,80.17,80.2,80.14,80.19,11132.0,72.2345,72.2615,72.2074,72.2525,11132.0
2022-03-25 10:50:00,80.21,80.33,80.2,80.3,6622.0,72.2705,72.3786,72.2615,72.3516,6622.0
2022-03-25 10:55:00,80.31,80.39,80.25,80.3,28040.0,72.3606,72.4327,72.3065,72.3516,28040.0
2022-03-25 11:00:00,80.33,80.39,80.29,80.36,7426.0,72.3786,72.4327,72.3426,72.4057,7426.0
2022-03-25 11:05:00,80.41,80.55,80.41,80.49,27556.0,72.4507,72.5768,72.4507,72.5228,27556.0
2022-03-25 11:10:00,80.5,80.51,80.33,80.47,9558.0,72.5318,72.5408,72.3786,72.5048,9558.0
2022-03-25 11:15:00,80.52,80.57,80.44,80.53,17252.0,72.5498,72.5949,72.4777,72.5588,17252.0
2022-03-25 11:20:00,80.55,80.63,80.47,80.62,28724.0,72.5768,72.6489,72.5048,72.6399,28724.0
2022-03-25 11:25:00,80.62,80.66,80.42,80.42,49590.0,72.6399,72.676,72.4597,72.4597,49590.0
2022-03-25 11:30:00,80.39,80.47,80.35,80.38,16090.0,72.4327,72.5048,72.3966,72.4237,16090.0
2022-03-25 11:35:00,80.4,80.47,80.38,80.47,10548.0,72.4417,72.5048,72.4237,72.5048,10548.0
2022-03-25 11:40:00,80.45,80.51,80.36,80.38,23258.0,72.4867,72.5408,72.4057,72.4237,23258.0
2022-03-25 11:45:00,80.46,80.53,80.44,80.45,7958.0,72.4958,72.5588,72.4777,72.4867,7958.0
2022-03-25 11:50:00,80.46,80.53,80.43,80.43,10816.0,72.4958,72.5588,72.4687,72.4687,10816.0
2022-03-25 11:55:00,80.41,80.58,80.38,80.54,146578.0,72.4507,72.6039,72.4237,72.5678,146578.0
2022-03-25 12:00:00,80.56,80.62,80.53,80.62,8124.0,72.5859,72.6399,72.5588,72.6399,8124.0
2022-03-25 12:05:00,80.64,80.64,80.54,80.57,14552.0,72.6579,72.6579,72.5678,72.5949,14552.0
2022-03-25 12:10:00,80.59,80.64,80.56,80.58,198300.0,72.6129,72.6579,72.5859,72.6039,198300.0
2022-03-25 12:15:00,80.57,80.58,80.47,80.49,8436.0,72.5949,72.6039,72.5048,72.5228,8436.0
2022-03-25 12:20:00,80.5,80.63,80.49,80.61,9808.0,72.5318,72.6489,72.5228,72.6309,9808.0
2022-03-25 12:25:00,80.6,80.6,80.45,80.53,11278.0,72.6219,72.6219,72.4867,72.5588,11278.0
2022-03-25 12:30:00,80.56,80.62,80.54,80.56,10588.0,72.5859,72.6399,72.5678,72.5859,10588.0
2022-03-25 12:35:00,80.57,80.57,80.46,80.48,5140.0,72.5949,72.5949,72.4958,72.5138,5140.0
2022-03-25 12:40:00,80.5,80.61,80.47,80.59,7868.0,72.5318,72.6309,72.5048,72.6129,7868.0
2022-03-25 12:45:00,80.58,80.62,80.56,80.58,5550.0,72.6039,72.6399,72.5859,72.6039,5550.0
2022-03-25 12:50:00,80.6,80.63,80.53,80.62,10234.0,72.6219,72.6489,72.5588,72.6399,10234.0
2022-03-25 12:55:00,80.63,80.77,80.59,80.77,11300.0,72.6489,72.7751,72.6129,72.7751,11300.0
2022-03-25 13:00:00,80.8,80.8,80.73,80.76,9462.0,72.8021,72.8021,72.739,72.7661,9462.0
2022-03-25 13:05:00,80.74,80.79,80.72,80.77,21132.0,72.748,72.7931,72.73,72.7751,21132.0
2022-03-25 13:10:00,80.78,80.83,80.74,80.83,8416.0,72.7841,72.8291,72.748,72.8291,8416.0
2022-03-25 13:15:00,80.83,80.86,80.78,80.79,11816.0,72.8291,72.8562,72.7841,72.7931,11816.0
2022-03-25 13:20:00,80.76,80.82,80.67,80.74,19666.0,72.7661,72.8201,72.685,72.748,19666.0
2022-03-25 13:25:00,80.77,80.8,80.71,80.75,5580.0,72.7751,72.8021,72.721,72.7571,5580.0
2022-03-25 13:30:00,80.74,80.86,80.73,80.83,13580.0,72.748,72.8562,72.739,72.8291,13580.0
2022-03-25 13:35:00,80.8,80.83,80.76,80.79,10066.0,72.8021,72.8291,72.7661,72.7931,10066.0
2022-03-25 13:40:00,80.82,80.82,80.67,80.74,9190.0,72.8201,72.8201,72.685,72.748,9190.0
2022-03-25 13:45:00,80.73,80.8,80.73,80.76,8720.0,72.739,72.8021,72.739,72.7661,8720.0
2022-03-25 13:50:00,80.77,80.82,80.74,80.75,8830.0,72.7751,72.8201,72.748,72.7571,8830.0
2022-03-25 13:55:00,80.81,80.88,80.79,80.83,10616.0,72.8111,72.8742,72.7931,72.8291,10616.0
2022-03-25 14:00:00,80.83,80.92,80.83,80.92,3174.0,72.8291,72.9102,72.8291,72.9102,3174.0
2022-03-25 14:05:00,80.89,80.95,80.88,80.95,5162.0,72.8832,72.9373,72.8742,72.9373,5162.0
2022-03-25 14:10:00,80.95,81.0,80.91,81.0,10472.0,72.9373,72.9823,72.9012,72.9823,10472.0
2022-03-25 14:15:00,81.01,81.06,81.0,81.04,11148.0,72.9913,73.0364,72.9823,73.0183,11148.0
2022-03-25 14:20:00,81.06,81.08,80.99,81.07,31376.0,73.0364,73.0544,72.9733,73.0454,31376.0
2022-03-25 14:25:00,81.08,81.1,81.03,81.05,12960.0,73.0544,73.0724,73.0093,73.0274,12960.0
2022-03-25 14:30:00,81.07,81.09,81.04,81.05,8248.0,73.0454,73.0634,73.0183,73.0274,8248.0
2022-03-25 14:35:00,81.03,81.06,81.02,81.05,8264.0,73.0093,73.0364,73.0003,73.0274,8264.0
2022-03-25 14:40:00,81.02,81.02,80.99,80.99,6424.0,73.0003,73.0003,72.9733,72.9733,6424.0
2022-03-25 14:45:00,81.0,81.05,81.0,81.05,6068.0,72.9823,73.0274,72.9823,73.0274,6068.0
2022-03-25 14:50:00,81.02,81.03,80.98,80.99,11088.0,73.0003,73.0093,72.9643,72.9733,11088.0
2022-03-25 14:55:00,80.98,80.99,80.89,80.92,12056.0,72.9643,72.9733,72.8832,72.9102,12056.0
2022-03-25 15:00:00,80.91,80.91,80.81,80.83,5906.0,72.9012,72.9012,72.8111,72.8291,5906.0
2022-03-25 15:05:00,80.83,80.86,80.78,80.79,6764.0,72.8291,72.8562,72.7841,72.7931,6764.0
2022-03-25 15:10:00,80.79,80.81,80.76,80.81,15900.0,72.7931,72.8111,72.7661,72.8111,15900.0
2022-03-25 15:15:00,80.82,80.82,80.74,80.78,14208.0,72.8201,72.8201,72.748,72.7841,14208.0
2022-03-25 15:20:00,80.76,80.83,80.74,80.76,14090.0,72.7661,72.8291,72.748,72.7661,14090.0
2022-03-25 15:25:00,80.77,80.81,80.75,80.79,13024.0,72.7751,72.8111,72.7571,72.7931,13024.0
2022-03-25 15:30:00,80.79,80.96,80.77,80.92,41202.0,72.7931,72.9463,72.7751,72.9102,41202.0
2022-03-25 15:35:00,80.92,81.0,80.86,80.86,19372.0,72.9102,72.9823,72.8562,72.8562,19372.0
2022-03-25 15:40:00,80.89,80.98,80.89,80.92,34986.0,72.8832,72.9643,72.8832,72.9102,34986.0
2022-03-25 15:45:00,80.92,81.01,80.88,81.0,44942.0,72.9102,72.9913,72.8742,72.9823,44942.0
2022-03-25 15:50:00,81.0,81.16,80.95,81.14,89594.0,72.9823,73.1265,72.9373,73.1084,89594.0
2022-03-25 15:55:00,81.14,81.29,81.14,81.24,195098.0,73.1084,73.2436,73.1084,73.1985,195098.0
2022-03-28 09:30:00,80.92,81.02,80.53,80.53,51292.0,72.9102,73.0003,72.5588,72.5588,51292.0
2022-03-28 09:35:00,80.55,80.71,80.44,80.69,15820.0,72.5768,72.721,72.4777,72.703,15820.0
2022-03-28 09:40:00,80.68,81.04,80.6,80.96,15266.0,72.694,73.0183,72.6219,72.9463,15266.0
2022-03-28 09:45:00,80.94,81.0,80.83,80.99,13194.0,72.9282,72.9823,72.8291,72.9733,13194.0
2022-03-28 09:50:00,80.99,81.05,80.8,80.84,7894.0,72.9733,73.0274,72.8021,72.8381,7894.0
2022-03-28 09:55:00,80.77,81.0,80.66,80.97,67910.0,72.7751,72.9823,72.676,72.9553,67910.0
2022-03-28 10:00:00,80.97,81.03,80.84,80.94,13930.0,72.9553,73.0093,72.8381,72.9282,13930.0
2022-03-28 10:05:00,80.92,80.95,80.7,80.86,10774.0,72.9102,72.9373,72.712,72.8562,10774.0
2022-03-28 10:10:00,80.87,81.02,80.86,81.01,13352.0,72.8652,73.0003,72.8562,72.9913,13352.0
2022-03-28 10:15:00,81.09,81.27,81.05,81.24,9664.0,73.0634,73.2256,73.0274,73.1985,9664.0
2022-03-28 10:20:00,81.26,81.26,81.01,81.01,16578.0,73.2166,73.2166,72.9913,72.9913,16578.0
2022-03-28 10:25:00,81.0,81.22,80.92,81.06,19822.0,72.9823,73.1805,72.9102,73.0364,19822.0
2022-03-28 10:30:00,81.13,81.13,80.95,81.05,27266.0,73.0994,73.0994,72.9373,73.0274,27266.0
2022-03-28 10:35:00,81.06,81.2,81.05,81.15,19268.0,73.0364,73.1625,73.0274,73.1175,19268.0
2022-03-28 10:40:00,81.13,81.17,81.06,81.13,11136.0,73.0994,73.1355,73.0364,73.0994,11136.0
2022-03-28 10:45:00,81.1,81.21,81.01,81.01,18388.0,73.0724,73.1715,72.9913,72.9913,18388.0
2022-03-28 10:50:00,80.99,81.12,80.91,81.08,19772.0,72.9733,73.0904,72.9012,73.0544,19772.0
2022-03-28 10:55:00,81.09,81.21,81.08,81.1,16380.0,73.0634,73.1715,73.0544,73.0724,16380.0
2022-03-28 11:00:00,81.09,81.17,81.02,81.17,12810.0,73.0634,73.1355,73.0003,73.1355,12810.0
2022-03-28 11:05:00,81.16,81.17,80.92,80.97,21748.0,73.1265,73.1355,72.9102,72.9553,21748.0
2022-03-28 11:10:00,80.96,80.96,80.82,80.82,9312.0,72.9463,72.9463,72.8201,72.8201,9312.0
2022-03-28 11:15:00,80.89,81.0,80.89,80.97,10760.0,72.8832,72.9823,72.8832,72.9553,10760.0
2022-03-28 11:20:00,80.96,81.06,80.93,81.03,5840.0,72.9463,73.0364,72.9192,73.0093,5840.0
2022-03-28 11:25:00,81.02,81.03,80.91,80.97,19390.0,73.0003,73.0093,72.9012,72.9553,19390.0
2022-03-28 11:30:00,80.99,81.17,80.99,81.17,11378.0,72.9733,73.1355,72.9733,73.1355,11378.0
2022-03-28 11:35:00,81.16,81.2,81.08,81.1,6386.0,73.1265,73.1625,73.0544,73.0724,6386.0
2022-03-28 11:40:00,81.08,81.13,81.03,81.08,11092.0,73.0544,73.0994,73.0093,73.0544,11092.0
2022-03-28 11:45:00,81.06,81.1,80.96,80.99,15234.0,73.0364,73.0724,72.9463,72.9733,15234.0
2022-03-28 11:50:00,81.02,81.05,80.95,80.97,7832.0,73.0003,73.0274,72.9373,72.9553,7832.0
2022-03-28 11:55:00,80.94,81.04,80.92,80.98,23388.0,72.9282,73.0183,72.9102,72.9643,23388.0
2022-03-28 12:00:00,80.95,81.04,80.92,80.96,10620.0,72.9373,73.0183,72.9102,72.9463,10620.0
2022-03-28 12:05:00,80.94,80.97,80.91,80.97,9518.0,72.9282,72.9553,72.9012,72.9553,9518.0
2022-03-28 12:10:00,80.99,81.06,80.97,81.02,6808.0,72.9733,73.0364,72.9553,73.0003,6808.0
2022-03-28 12:15:00,81.02,81.13,81.02,81.08,8170.0,73.0003,73.0994,73.0003,73.0544,8170.0
2022-03-28 12:20:00,81.09,81.1,80.96,81.01,5862.0,73.0634,73.0724,72.9463,72.9913,5862.0
2022-03-28 12:25:00,80.98,81.17,80.98,81.17,5446.0,72.9643,73.1355,72.9643,73.1355,5446.0
2022-03-28 12:30:00,81.15,81.17,81.07,81.07,13956.0,73.1175,73.1355,73.0454,73.0454,13956.0
2022-03-28 12:35:00,81.08,81.14,81.05,81.11,4594.0,73.0544,73.1084,73.0274,73.0814,4594.0
2022-03-28 12:40:00,81.11,81.19,81.11,81.17,3934.0,73.0814,73.1535,73.0814,73.1355,3934.0
2022-03-28 12:45:00,81.16,81.22,81.16,81.22,4330.0,73.1265,73.1805,73.1265,73.1805,4330.0
2022-03-28 12:50:00,81.17,81.2,81.1,81.14,11926.0,73.1355,73.1625,73.0724,73.1084,11926.0
2022-03-28 12:55:00,81.1,81.21,81.1,81.17,13306.0,73.0724,73.1715,73.0724,73.1355,13306.0
2022-03-28 13:00:00,81.19,81.22,81.1,81.19,12146.0,73.1535,73.1805,73.0724,73.1535,12146.0
2022-03-28 13:05:00,81.17,81.21,81.14,81.19,12100.0,73.1355,73.1715,73.1084,73.1535,12100.0
2022-03-28 13:10:00,81.2,81.22,81.15,81.17,8266.0,73.1625,73.1805,73.1175,73.1355,8266.0
2022-03-28 13:15:00,81.19,81.25,81.11,81.22,18164.0,73.1535,73.2076,73.0814,73.1805,18164.0
2022-03-28 13:20:00,81.22,81.25,81.16,81.19,8714.0,73.1805,73.2076,73.1265,73.1535,8714.0
2022-03-28 13:25:00,81.17,81.2,81.08,81.11,4044.0,73.1355,73.1625,73.0544,73.0814,4044.0
2022-03-28 13:30:00,81.09,81.11,81.0,81.05,8230.0,73.0634,73.0814,72.9823,73.0274,8230.0
2022-03-28 13:35:00,81.03,81.04,80.97,81.02,3852.0,73.0093,73.0183,72.9553,73.0003,3852.0
2022-03-28 13:40:00,81.03,81.14,81.01,81.1,10126.0,73.0093,73.1084,72.9913,73.0724,10126.0
2022-03-28 13:45:00,81.11,81.14,81.1,81.1,10176.0,73.0814,73.1084,73.0724,73.0724,10176.0
2022-03-28 13:50:00,81.13,81.17,81.08,81.14,6762.0,73.0994,73.1355,73.0544,73.1084,6762.0
2022-03-28 13:55:00,81.15,81.15,81.08,81.11,11534.0,73.1175,73.1175,73.0544,73.0814,11534.0
2022-03-28 14:00:00,81.09,81.14,81.08,81.14,222134.0,73.0634,73.1084,73.0544,73.1084,222134.0
2022-03-28 14:05:00,81.12,81.17,81.12,81.17,8156.0,73.0904,73.1355,73.0904,73.1355,8156.0
2022-03-28 14:10:00,81.16,81.23,81.14,81.17,11438.0,73.1265,73.1895,73.1084,73.1355,11438.0
2022-03-28 14:15:00,81.13,81.2,81.11,81.14,7694.0,73.0994,73.1625,73.0814,73.1084,7694.0
2022-03-28 14:20:00,81.14,81.19,81.13,81.13,9778.0,73.1084,73.1535,73.0994,73.0994,9778.0
2022-03-28 14:25:00,81.13,81.19,81.11,81.18,11540.0,73.0994,73.1535,73.0814,73.1445,11540.0
2022-03-28 14:30:00,81.17,81.23,81.16,81.17,10576.0,73.1355,73.1895,73.1265,73.1355,10576.0
2022-03-28 14:35:00,81.17,81.22,81.13,81.15,12252.0,73.1355,73.1805,73.0994,73.1175,12252.0
2022-03-28 14:40:00,81.17,81.26,81.13,81.2,13862.0,73.1355,73.2166,73.0994,73.1625,13862.0
2022-03-28 14:45:00,81.21,81.31,81.16,81.3,30366.0,73.1715,73.2616,73.1265,73.2526,30366.0
2022-03-28 14:50:00,81.31,81.33,81.26,81.31,23178.0,73.2616,73.2796,73.2166,73.2616,23178.0
2022-03-28 14:55:00,81.32,81.37,81.26,81.26,29872.0,73.2706,73.3157,73.2166,73.2166,29872.0
2022-03-28 15:00:00,81.26,81.27,81.1,81.12,10146.0,73.2166,73.2256,73.0724,73.0904,10146.0
2022-03-28 15:05:00,81.19,81.21,81.14,81.2,12364.0,73.1535,73.1715,73.1084,73.1625,12364.0
2022-03-28 15:10:00,81.17,81.19,81.12,81.19,17782.0,73.1355,73.1535,73.0904,73.1535,17782.0
2022-03-28 15:15:00,81.18,81.2,81.1,81.1,18782.0,73.1445,73.1625,73.0724,73.0724,18782.0
2022-03-28 15:20:00,81.08,81.23,81.08,81.22,26522.0,73.0544,73.1895,73.0544,73.1805,26522.0
2022-03-28 15:25:00,81.2,81.22,81.13,81.15,13850.0,73.1625,73.1805,73.0994,73.1175,13850.0
2022-03-28 15:30:00,81.15,81.25,81.1,81.24,36476.0,73.1175,73.2076,73.0724,73.1985,36476.0
2022-03-28 15:35:00,81.28,81.34,81.22,81.24,35320.0,73.2346,73.2887,73.1805,73.1985,35320.0
2022-03-28 15:40:00,81.23,81.28,81.15,81.25,32746.0,73.1895,73.2346,73.1175,73.2076,32746.0
2022-03-28 15:45:00,81.28,81.51,81.28,81.5,70840.0,73.2346,73.4418,73.2346,73.4328,70840.0
2022-03-28 15:50:00,81.49,81.5,81.3,81.36,124406.0,73.4238,73.4328,73.2526,73.3067,124406.0
2022-03-28 15:55:00,81.34,81.56,81.31,81.56,292094.0,73.2887,73.4869,73.2616,73.4869,292094.0
2022-03-29 09:35:00,81.58,81.63,80.96,81.25,71310.0,73.5049,73.5499,72.9463,73.2076,71310.0
2022-03-29 09:40:00,81.21,81.52,81.1,81.17,83524.0,73.1715,73.4508,73.0724,73.1355,83524.0
2022-03-29 09:45:00,81.22,81.47,81.16,81.36,31184.0,73.1805,73.4058,73.1265,73.3067,31184.0
2022-03-29 09:50:00,81.38,81.53,81.04,81.22,58030.0,73.3247,73.4598,73.0183,73.1805,58030.0
2022-03-29 09:55:00,81.17,81.42,81.14,81.32,8282.0,73.1355,73.3607,73.1084,73.2706,8282.0
2022-03-29 10:00:00,81.36,81.61,81.35,81.42,35582.0,73.3067,73.5319,73.2977,73.3607,35582.0
2022-03-29 10:05:00,81.44,81.59,81.36,81.59,19872.0,73.3788,73.5139,73.3067,73.5139,19872.0
2022-03-29 10:10:00,81.55,81.95,81.49,81.95,21760.0,73.4779,73.8383,73.4238,73.8383,21760.0
2022-03-29 10:15:00,81.9,81.95,81.81,81.92,19146.0,73.7932,73.8383,73.7121,73.8112,19146.0
2022-03-29 10:20:00,81.94,82.01,81.76,82.01,32890.0,73.8293,73.8923,73.6671,73.8923,32890.0
2022-03-29 10:25:00,82.01,82.05,81.91,82.0,7980.0,73.8923,73.9284,73.8022,73.8833,7980.0
2022-03-29 10:30:00,81.98,82.11,81.96,82.07,10514.0,73.8653,73.9824,73.8473,73.9464,10514.0
2022-03-29 10:35:00,82.11,82.11,81.94,81.99,14296.0,73.9824,73.9824,73.8293,73.8743,14296.0
2022-03-29 10:40:00,81.99,81.99,81.84,81.85,9200.0,73.8743,73.8743,73.7392,73.7482,9200.0
2022-03-29 10:45:00,81.83,81.86,81.74,81.8,12402.0,73.7301,73.7572,73.6491,73.7031,12402.0
2022-03-29 10:50:00,81.81,81.83,81.67,81.72,9030.0,73.7121,73.7301,73.586,73.631,9030.0
2022-03-29 10:55:00,81.72,81.89,81.67,81.88,52170.0,73.631,73.7842,73.586,73.7752,52170.0
2022-03-29 11:00:00,81.8,81.94,81.77,81.85,14000.0,73.7031,73.8293,73.6761,73.7482,14000.0
2022-03-29 11:05:00,81.86,81.86,81.7,81.71,4750.0,73.7572,73.7572,73.613,73.622,4750.0
2022-03-29 11:10:00,81.65,81.89,81.62,81.81,37372.0,73.568,73.7842,73.5409,73.7121,37372.0
2022-03-29 11:15:00,81.83,81.89,81.74,81.86,72028.0,73.7301,73.7842,73.6491,73.7572,72028.0
2022-03-29 11:20:00,81.83,81.91,81.81,81.85,35558.0,73.7301,73.8022,73.7121,73.7482,35558.0
2022-03-29 11:25:00,81.86,81.95,81.58,81.67,77818.0,73.7572,73.8383,73.5049,73.586,77818.0
2022-03-29 11:30:00,81.69,81.77,81.67,81.7,20966.0,73.604,73.6761,73.586,73.613,20966.0
2022-03-29 11:35:00,81.67,81.69,81.56,81.57,10668.0,73.586,73.604,73.4869,73.4959,10668.0
2022-03-29 11:40:00,81.58,81.66,81.58,81.61,12688.0,73.5049,73.577,73.5049,73.5319,12688.0
2022-03-29 11:45:00,81.58,81.6,81.52,81.6,13156.0,73.5049,73.5229,73.4508,73.5229,13156.0
2022-03-29 11:50:00,81.61,81.64,81.52,81.58,14612.0,73.5319,73.559,73.4508,73.5049,14612.0
2022-03-29 11:55:00,81.58,81.65,81.56,81.56,21624.0,73.5049,73.568,73.4869,73.4869,21624.0
2022-03-29 12:00:00,81.57,81.66,81.52,81.52,19878.0,73.4959,73.577,73.4508,73.4508,19878.0
2022-03-29 12:05:00,81.5,81.51,81.39,81.46,9200.0,73.4328,73.4418,73.3337,73.3968,9200.0
2022-03-29 12:10:00,81.4,81.53,81.36,81.49,11180.0,73.3427,73.4598,73.3067,73.4238,11180.0
2022-03-29 12:15:00,81.46,81.47,81.33,81.38,6792.0,73.3968,73.4058,73.2796,73.3247,6792.0
2022-03-29 12:20:00,81.36,81.44,81.35,81.39,7218.0,73.3067,73.3788,73.2977,73.3337,7218.0
2022-03-29 12:25:00,81.44,81.44,81.38,81.41,4010.0,73.3788,73.3788,73.3247,73.3517,4010.0
2022-03-29 12:30:00,81.39,81.44,81.35,81.41,9654.0,73.3337,73.3788,73.2977,73.3517,9654.0
2022-03-29 12:35:00,81.41,81.44,81.41,81.42,6068.0,73.3517,73.3788,73.3517,73.3607,6068.0
2022-03-29 12:40:00,81.42,81.47,81.42,81.46,5668.0,73.3607,73.4058,73.3607,73.3968,5668.0
2022-03-29 12:45:00,81.45,81.48,81.43,81.43,3212.0,73.3878,73.4148,73.3697,73.3697,3212.0
2022-03-29 12:50:00,81.42,81.42,81.2,81.24,12588.0,73.3607,73.3607,73.1625,73.1985,12588.0
2022-03-29 12:55:00,81.29,81.41,81.29,81.41,5162.0,73.2436,73.3517,73.2436,73.3517,5162.0
2022-03-29 13:00:00,81.43,81.44,81.33,81.41,7046.0,73.3697,73.3788,73.2796,73.3517,7046.0
2022-03-29 13:05:00,81.39,81.41,81.38,81.38,3422.0,73.3337,73.3517,73.3247,73.3247,3422.0
2022-03-29 13:10:00,81.38,81.45,81.35,81.45,4884.0,73.3247,73.3878,73.2977,73.3878,4884.0
2022-03-29 13:15:00,81.46,81.49,81.44,81.49,8276.0,73.3968,73.4238,73.3788,73.4238,8276.0
2022-03-29 13:20:00,81.49,81.49,81.35,81.39,37828.0,73.4238,73.4238,73.2977,73.3337,37828.0
2022-03-29 13:25:00,81.41,81.44,81.36,81.38,13680.0,73.3517,73.3788,73.3067,73.3247,13680.0
2022-03-29 13:30:00,81.38,81.42,81.35,81.39,8736.0,73.3247,73.3607,73.2977,73.3337,8736.0
2022-03-29 13:35:00,81.36,81.49,81.36,81.47,10904.0,73.3067,73.4238,73.3067,73.4058,10904.0
2022-03-29 13:40:00,81.48,81.58,81.48,81.58,6794.0,73.4148,73.5049,73.4148,73.5049,6794.0
2022-03-29 13:45:00,81.57,81.6,81.55,81.58,12780.0,73.4959,73.5229,73.4779,73.5049,12780.0
2022-03-29 13:50:00,81.58,81.59,81.53,81.57,7526.0,73.5049,73.5139,73.4598,73.4959,7526.0
2022-03-29 13:55:00,81.58,81.66,81.57,81.66,8502.0,73.5049,73.577,73.4959,73.577,8502.0
2022-03-29 14:00:00,81.64,81.79,81.64,81.79,10080.0,73.559,73.6941,73.559,73.6941,10080.0
2022-03-29 14:05:00,81.79,81.8,81.71,81.77,12132.0,73.6941,73.7031,73.622,73.6761,12132.0
2022-03-29 14:10:00,81.77,81.85,81.69,81.85,32252.0,73.6761,73.7482,73.604,73.7482,32252.0
2022-03-29 14:15:00,81.82,81.89,81.8,81.88,4180.0,73.7211,73.7842,73.7031,73.7752,4180.0
2022-03-29 14:20:00,81.89,81.91,81.85,81.86,4344.0,73.7842,73.8022,73.7482,73.7572,4344.0
2022-03-29 14:25:00,81.86,81.98,81.86,81.96,3400.0,73.7572,73.8653,73.7572,73.8473,3400.0
2022-03-29 14:30:00,81.98,82.03,81.97,82.0,10454.0,73.8653,73.9104,73.8563,73.8833,10454.0
2022-03-29 14:35:00,82.04,82.07,82.03,82.06,5562.0,73.9194,73.9464,73.9104,73.9374,5562.0
2022-03-29 14:40:00,82.06,82.11,82.06,82.11,9650.0,73.9374,73.9824,73.9374,73.9824,9650.0
2022-03-29 14:45:00,82.11,82.11,82.05,82.08,8746.0,73.9824,73.9824,73.9284,73.9554,8746.0
2022-03-29 14:50:00,82.11,82.11,81.97,81.97,9996.0,73.9824,73.9824,73.8563,73.8563,9996.0
2022-03-29 14:55:00,81.99,82.04,81.98,82.04,15534.0,73.8743,73.9194,73.8653,73.9194,15534.0
2022-03-29 15:00:00,82.06,82.1,82.02,82.1,14104.0,73.9374,73.9734,73.9013,73.9734,14104.0
2022-03-29 15:05:00,82.11,82.16,82.1,82.14,8782.0,73.9824,74.0275,73.9734,74.0095,8782.0
2022-03-29 15:10:00,82.14,82.24,82.14,82.21,18780.0,74.0095,74.0996,74.0095,74.0725,18780.0
2022-03-29 15:15:00,82.22,82.27,82.17,82.25,10834.0,74.0815,74.1266,74.0365,74.1086,10834.0
2022-03-29 15:20:00,82.25,82.31,82.24,82.24,23326.0,74.1086,74.1626,74.0996,74.0996,23326.0
2022-03-29 15:25:00,82.26,82.32,82.26,82.31,16786.0,74.1176,74.1716,74.1176,74.1626,16786.0
2022-03-29 15:30:00,82.32,82.32,82.21,82.27,26848.0,74.1716,74.1716,74.0725,74.1266,26848.0
2022-03-29 15:35:00,82.3,82.32,82.21,82.23,17228.0,74.1536,74.1716,74.0725,74.0906,17228.0
2022-03-29 15:40:00,82.24,82.25,82.16,82.25,34676.0,74.0996,74.1086,74.0275,74.1086,34676.0
2022-03-29 15:45:00,82.24,82.36,82.21,82.25,114816.0,74.0996,74.2077,74.0725,74.1086,114816.0
2022-03-29 15:50:00,82.25,82.31,82.19,82.29,89012.0,74.1086,74.1626,74.0545,74.1446,89012.0
2022-03-29 15:55:00,82.29,82.49,82.26,82.47,341426.0,74.1446,74.3248,74.1176,74.3068,341426.0
2022-03-30 09:30:00,82.61,83.0,82.5,82.65,59544.0,74.4329,74.7843,74.3338,74.469,59544.0
2022-03-30 09:35:00,82.74,83.07,82.66,82.91,26710.0,74.5501,74.8474,74.478,74.7032,26710.0
2022-03-30 09:40:00,82.83,82.86,82.74,82.74,14646.0,74.6312,74.6582,74.5501,74.5501,14646.0
2022-03-30 09:45:00,82.72,82.82,82.56,82.82,20954.0,74.5321,74.6222,74.3879,74.6222,20954.0
2022-03-30 09:50:00,82.86,82.96,82.78,82.92,11390.0,74.6582,74.7483,74.5861,74.7123,11390.0
2022-03-30 09:55:00,82.9,83.17,82.81,83.04,73590.0,74.6942,74.9375,74.6131,74.8204,73590.0
2022-03-30 10:00:00,83.06,83.23,83.05,83.19,15244.0,74.8384,74.9916,74.8294,74.9555,15244.0
2022-03-30 10:05:00,83.22,83.29,83.14,83.25,23572.0,74.9826,75.0456,74.9105,75.0096,23572.0
2022-03-30 10:10:00,83.26,83.27,83.1,83.14,12864.0,75.0186,75.0276,74.8744,74.9105,12864.0
2022-03-30 10:15:00,83.03,83.23,83.03,83.2,14340.0,74.8114,74.9916,74.8114,74.9645,14340.0
2022-03-30 10:20:00,83.19,83.19,83.03,83.03,16790.0,74.9555,74.9555,74.8114,74.8114,16790.0
2022-03-30 10:25:00,83.02,83.13,82.92,82.98,9146.0,74.8024,74.9015,74.7123,74.7663,9146.0
2022-03-30 10:30:00,83.0,83.09,82.99,83.03,12210.0,74.7843,74.8654,74.7753,74.8114,12210.0
2022-03-30 10:35:00,83.06,83.14,83.02,83.11,9672.0,74.8384,74.9105,74.8024,74.8834,9672.0
2022-03-30 10:40:00,83.1,83.26,83.06,83.26,13120.0,74.8744,75.0186,74.8384,75.0186,13120.0
2022-03-30 10:45:00,83.28,83.36,83.28,83.36,10580.0,75.0366,75.1087,75.0366,75.1087,10580.0
2022-03-30 10:50:00,83.35,83.44,83.35,83.39,12216.0,75.0997,75.1808,75.0997,75.1357,12216.0
2022-03-30 10:55:00,83.43,83.46,83.3,83.39,19390.0,75.1718,75.1988,75.0546,75.1357,19390.0
2022-03-30 11:00:00,83.41,83.58,83.4,83.57,9928.0,75.1538,75.3069,75.1447,75.2979,9928.0
2022-03-30 11:05:00,83.56,83.6,83.52,83.52,13688.0,75.2889,75.3249,75.2529,75.2529,13688.0
2022-03-30 11:10:00,83.53,83.57,83.46,83.52,22058.0,75.2619,75.2979,75.1988,75.2529,22058.0
2022-03-30 11:15:00,83.52,83.67,83.49,83.66,21030.0,75.2529,75.388,75.2258,75.379,21030.0
2022-03-30 11:20:00,83.64,83.73,83.63,83.67,28108.0,75.361,75.4421,75.352,75.388,28108.0
2022-03-30 11:25:00,83.67,83.7,83.61,83.64,14592.0,75.388,75.415,75.334,75.361,14592.0
2022-03-30 11:30:00,83.62,83.64,83.56,83.57,10006.0,75.343,75.361,75.2889,75.2979,10006.0
2022-03-30 11:35:00,83.58,83.71,83.57,83.67,10958.0,75.3069,75.4241,75.2979,75.388,10958.0
2022-03-30 11:40:00,83.67,83.71,83.66,83.67,7000.0,75.388,75.4241,75.379,75.388,7000.0
2022-03-30 11:45:00,83.66,83.78,83.66,83.78,13932.0,75.379,75.4871,75.379,75.4871,13932.0
2022-03-30 11:50:00,83.79,83.8,83.74,83.75,7220.0,75.4961,75.5052,75.4511,75.4601,7220.0
2022-03-30 11:55:00,83.73,83.73,83.44,83.44,22282.0,75.4421,75.4421,75.1808,75.1808,22282.0
2022-03-30 12:00:00,83.46,83.48,83.3,83.35,13000.0,75.1988,75.2168,75.0546,75.0997,13000.0
2022-03-30 12:05:00,83.35,83.4,83.3,83.39,13052.0,75.0997,75.1447,75.0546,75.1357,13052.0
2022-03-30 12:10:00,83.38,83.46,83.33,83.42,5754.0,75.1267,75.1988,75.0817,75.1628,5754.0
2022-03-30 12:15:00,83.4,83.42,83.36,83.42,7322.0,75.1447,75.1628,75.1087,75.1628,7322.0
2022-03-30 12:20:00,83.43,83.43,83.33,83.38,3734.0,75.1718,75.1718,75.0817,75.1267,3734.0
2022-03-30 12:25:00,83.37,83.42,83.33,83.42,7922.0,75.1177,75.1628,75.0817,75.1628,7922.0
2022-03-30 12:30:00,83.46,83.55,83.42,83.46,22250.0,75.1988,75.2799,75.1628,75.1988,22250.0
2022-03-30 12:35:00,83.46,83.53,83.36,83.45,45256.0,75.1988,75.2619,75.1087,75.1898,45256.0
2022-03-30 12:40:00,83.42,83.47,83.39,83.45,4000.0,75.1628,75.2078,75.1357,75.1898,4000.0
2022-03-30 12:45:00,83.46,83.48,83.39,83.41,8390.0,75.1988,75.2168,75.1357,75.1538,8390.0
2022-03-30 12:50:00,83.4,83.42,83.35,83.36,4964.0,75.1447,75.1628,75.0997,75.1087,4964.0
2022-03-30 12:55:00,83.39,83.42,83.31,83.39,12566.0,75.1357,75.1628,75.0637,75.1357,12566.0
2022-03-30 13:00:00,83.36,83.45,83.36,83.42,12302.0,75.1087,75.1898,75.1087,75.1628,12302.0
2022-03-30 13:05:00,83.46,83.49,83.42,83.48,6778.0,75.1988,75.2258,75.1628,75.2168,6778.0
2022-03-30 13:10:00,83.45,83.49,83.43,83.48,8406.0,75.1898,75.2258,75.1718,75.2168,8406.0
2022-03-30 13:15:00,83.48,83.56,83.48,83.52,15238.0,75.2168,75.2889,75.2168,75.2529,15238.0
2022-03-30 13:20:00,83.52,83.54,83.38,83.39,9908.0,75.2529,75.2709,75.1267,75.1357,9908.0
2022-03-30 13:25:00,83.39,83.42,83.33,83.38,12170.0,75.1357,75.1628,75.0817,75.1267,12170.0
2022-03-30 13:30:00,83.35,83.38,83.31,83.33,8618.0,75.0997,75.1267,75.0637,75.0817,8618.0
2022-03-30 13:35:00,83.31,83.39,83.31,83.36,9248.0,75.0637,75.1357,75.0637,75.1087,9248.0
2022-03-30 13:40:00,83.39,83.4,83.31,83.33,10694.0,75.1357,75.1447,75.0637,75.0817,10694.0
2022-03-30 13:45:00,83.35,83.45,83.34,83.42,9338.0,75.0997,75.1898,75.0907,75.1628,9338.0
2022-03-30 13:50:00,83.46,83.48,83.37,83.39,10334.0,75.1988,75.2168,75.1177,75.1357,10334.0
2022-03-30 13:55:00,83.36,83.49,83.32,83.45,11182.0,75.1087,75.2258,75.0727,75.1898,11182.0
2022-03-30 14:00:00,83.47,83.63,83.47,83.63,5202.0,75.2078,75.352,75.2078,75.352,5202.0
2022-03-30 14:05:00,83.63,83.64,83.56,83.57,9310.0,75.352,75.361,75.2889,75.2979,9310.0
2022-03-30 14:10:00,83.6,83.67,83.55,83.61,11432.0,75.3249,75.388,75.2799,75.334,11432.0
2022-03-30 14:15:00,83.59,83.69,83.59,83.69,6312.0,75.3159,75.406,75.3159,75.406,6312.0
2022-03-30 14:20:00,83.73,83.73,83.64,83.66,8736.0,75.4421,75.4421,75.361,75.379,8736.0
2022-03-30 14:25:00,83.7,83.75,83.67,83.69,9658.0,75.415,75.4601,75.388,75.406,9658.0
2022-03-30 14:30:00,83.67,83.69,83.53,83.57,10164.0,75.388,75.406,75.2619,75.2979,10164.0
2022-03-30 14:35:00,83.51,83.55,83.45,83.54,7226.0,75.2439,75.2799,75.1898,75.2709,7226.0
2022-03-30 14:40:00,83.54,83.72,83.48,83.65,62242.0,75.2709,75.4331,75.2168,75.37,62242.0
2022-03-30 14:45:00,83.64,83.66,83.58,83.61,11498.0,75.361,75.379,75.3069,75.334,11498.0
2022-03-30 14:50:00,83.62,83.62,83.54,83.54,6946.0,75.343,75.343,75.2709,75.2709,6946.0
2022-03-30 14:55:00,83.56,83.63,83.56,83.58,32476.0,75.2889,75.352,75.2889,75.3069,32476.0
2022-03-30 15:00:00,83.58,83.69,83.58,83.67,8630.0,75.3069,75.406,75.3069,75.388,8630.0
2022-03-30 15:05:00,83.7,83.71,83.63,83.69,7106.0,75.415,75.4241,75.352,75.406,7106.0
2022-03-30 15:10:00,83.68,83.72,83.66,83.72,19956.0,75.397,75.4331,75.379,75.4331,19956.0
2022-03-30 15:15:00,83.73,83.73,83.67,83.7,6284.0,75.4421,75.4421,75.388,75.415,6284.0
2022-03-30 15:20:00,83.69,83.71,83.64,83.67,13018.0,75.406,75.4241,75.361,75.388,13018.0
2022-03-30 15:25:00,83.67,83.76,83.64,83.72,16112.0,75.388,75.4691,75.361,75.4331,16112.0
2022-03-30 15:30:00,83.73,83.73,83.66,83.67,30336.0,75.4421,75.4421,75.379,75.388,30336.0
2022-03-30 15:35:00,83.69,83.72,83.66,83.66,31052.0,75.406,75.4331,75.379,75.379,31052.0
2022-03-30 15:40:00,83.66,83.79,83.65,83.78,37812.0,75.379,75.4961,75.37,75.4871,37812.0
2022-03-30 15:45:00,83.79,83.91,83.77,83.87,55154.0,75.4961,75.6043,75.4781,75.5682,55154.0
2022-03-30 15:50:00,83.86,83.88,83.71,83.77,80944.0,75.5592,75.5772,75.4241,75.4781,80944.0
2022-03-30 15:55:00,83.77,83.95,83.73,83.83,274570.0,75.4781,75.6403,75.4421,75.5322,274570.0
2022-03-31 09:30:00,83.5,83.79,83.28,83.69,55474.0,75.2348,75.4961,75.0366,75.406,55474.0
2022-03-31 09:35:00,83.76,84.03,83.76,83.89,21612.0,75.4691,75.7124,75.4691,75.5862,21612.0
2022-03-31 09:40:00,83.98,84.22,83.94,84.09,58758.0,75.6673,75.8836,75.6313,75.7664,58758.0
2022-03-31 09:45:00,84.02,84.29,84.02,84.29,11892.0,75.7034,75.9466,75.7034,75.9466,11892.0
2022-03-31 09:50:00,84.24,84.27,84.17,84.24,16580.0,75.9016,75.9286,75.8385,75.9016,16580.0
2022-03-31 09:55:00,84.27,84.43,84.27,84.43,17582.0,75.9286,76.0728,75.9286,76.0728,17582.0
2022-03-31 10:00:00,84.43,84.62,84.41,84.58,17838.0,76.0728,76.244,76.0548,76.2079,17838.0
2022-03-31 10:05:00,84.56,84.63,84.42,84.42,23172.0,76.1899,76.253,76.0638,76.0638,23172.0
2022-03-31 10:10:00,84.42,84.53,84.39,84.47,7430.0,76.0638,76.1629,76.0367,76.1088,7430.0
2022-03-31 10:15:00,84.43,84.43,84.11,84.2,15536.0,76.0728,76.0728,75.7845,75.8656,15536.0
2022-03-31 10:20:00,84.18,84.21,84.08,84.16,8180.0,75.8475,75.8746,75.7574,75.8295,8180.0
2022-03-31 10:25:00,84.18,84.33,84.17,84.31,4804.0,75.8475,75.9827,75.8385,75.9647,4804.0
2022-03-31 10:30:00,84.25,84.39,84.17,84.39,9988.0,75.9106,76.0367,75.8385,76.0367,9988.0
2022-03-31 10:35:00,84.49,84.52,84.42,84.48,12220.0,76.1269,76.1539,76.0638,76.1178,12220.0
2022-03-31 10:40:00,84.51,84.55,84.42,84.51,15626.0,76.1449,76.1809,76.0638,76.1449,15626.0
2022-03-31 10:45:00,84.51,84.57,84.48,84.54,7258.0,76.1449,76.1989,76.1178,76.1719,7258.0
2022-03-31 10:50:00,84.53,84.53,84.41,84.43,3760.0,76.1629,76.1629,76.0548,76.0728,3760.0
2022-03-31 10:55:00,84.41,84.53,84.3,84.53,9810.0,76.0548,76.1629,75.9557,76.1629,9810.0
2022-03-31 11:00:00,84.55,84.61,84.52,84.56,17288.0,76.1809,76.235,76.1539,76.1899,17288.0
2022-03-31 11:05:00,84.51,84.55,84.45,84.49,5140.0,76.1449,76.1809,76.0908,76.1269,5140.0
2022-03-31 11:10:00,84.5,84.58,84.38,84.39,108022.0,76.1359,76.2079,76.0277,76.0367,108022.0
2022-03-31 11:15:00,84.42,84.58,84.4,84.58,6020.0,76.0638,76.2079,76.0458,76.2079,6020.0
2022-03-31 11:20:00,84.55,84.65,84.55,84.6,12618.0,76.1809,76.271,76.1809,76.226,12618.0
2022-03-31 11:25:00,84.58,84.64,84.56,84.58,2020.0,76.2079,76.262,76.1899,76.2079,2020.0
2022-03-31 11:30:00,84.54,84.56,84.43,84.44,8334.0,76.1719,76.1899,76.0728,76.0818,8334.0
2022-03-31 11:35:00,84.41,84.54,84.41,84.53,8078.0,76.0548,76.1719,76.0548,76.1629,8078.0
2022-03-31 11:40:00,84.53,84.53,84.42,84.49,5218.0,76.1629,76.1629,76.0638,76.1269,5218.0
2022-03-31 11:45:00,84.51,84.54,84.37,84.39,6802.0,76.1449,76.1719,76.0187,76.0367,6802.0
2022-03-31 11:50:00,84.39,84.45,84.39,84.42,6972.0,76.0367,76.0908,76.0367,76.0638,6972.0
2022-03-31 11:55:00,84.45,84.49,84.42,84.46,6788.0,76.0908,76.1269,76.0638,76.0998,6788.0
2022-03-31 12:00:00,84.46,84.46,84.39,84.4,10600.0,76.0998,76.0998,76.0367,76.0458,10600.0
2022-03-31 12:05:00,84.42,84.52,84.39,84.51,10868.0,76.0638,76.1539,76.0367,76.1449,10868.0
2022-03-31 12:10:00,84.5,84.53,84.48,84.51,4068.0,76.1359,76.1629,76.1178,76.1449,4068.0
2022-03-31 12:15:00,84.49,84.58,84.49,84.57,8252.0,76.1269,76.2079,76.1269,76.1989,8252.0
2022-03-31 12:20:00,84.54,84.57,84.51,84.51,5850.0,76.1719,76.1989,76.1449,76.1449,5850.0
2022-03-31 12:25:00,84.5,84.5,84.42,84.43,6228.0,76.1359,76.1359,76.0638,76.0728,6228.0
2022-03-31 12:30:00,84.42,84.53,84.42,84.53,9714.0,76.0638,76.1629,76.0638,76.1629,9714.0
2022-03-31 12:35:00,84.58,84.59,84.55,84.59,7828.0,76.2079,76.217,76.1809,76.217,7828.0
2022-03-31 12:40:00,84.6,84.62,84.55,84.6,9608.0,76.226,76.244,76.1809,76.226,9608.0
2022-03-31 12:45:00,84.6,84.6,84.5,84.5,8480.0,76.226,76.226,76.1359,76.1359,8480.0
2022-03-31 12:50:00,84.51,84.55,84.47,84.52,15772.0,76.1449,76.1809,76.1088,76.1539,15772.0
2022-03-31 12:55:00,84.57,84.6,84.57,84.57,3746.0,76.1989,76.226,76.1989,76.1989,3746.0
2022-03-31 13:00:00,84.6,84.6,84.44,84.48,2778.0,76.226,76.226,76.0818,76.1178,2778.0
2022-03-31 13:05:00,84.49,84.54,84.48,84.53,6490.0,76.1269,76.1719,76.1178,76.1629,6490.0
2022-03-31 13:10:00,84.56,84.61,84.52,84.57,8372.0,76.1899,76.235,76.1539,76.1989,8372.0
2022-03-31 13:15:00,84.58,84.69,84.55,84.69,27120.0,76.2079,76.3071,76.1809,76.3071,27120.0
2022-03-31 13:20:00,84.69,84.7,84.65,84.68,6928.0,76.3071,76.3161,76.271,76.298,6928.0
2022-03-31 13:25:00,84.69,84.72,84.67,84.67,4944.0,76.3071,76.3341,76.289,76.289,4944.0
2022-03-31 13:30:00,84.66,84.7,84.58,84.58,7314.0,76.28,76.3161,76.2079,76.2079,7314.0
2022-03-31 13:35:00,84.59,84.65,84.52,84.63,8464.0,76.217,76.271,76.1539,76.253,8464.0
2022-03-31 13:40:00,84.65,84.67,84.61,84.64,6644.0,76.271,76.289,76.235,76.262,6644.0
2022-03-31 13:45:00,84.65,84.65,84.61,84.64,5558.0,76.271,76.271,76.235,76.262,5558.0
2022-03-31 13:50:00,84.63,84.76,84.59,84.75,17224.0,76.253,76.3701,76.217,76.3611,17224.0
2022-03-31 13:55:00,84.74,84.78,84.74,84.77,7946.0,76.3521,76.3881,76.3521,76.3791,7946.0
2022-03-31 14:00:00,84.75,84.75,84.71,84.71,5428.0,76.3611,76.3611,76.3251,76.3251,5428.0
2022-03-31 14:05:00,84.72,84.75,84.7,84.71,15758.0,76.3341,76.3611,76.3161,76.3251,15758.0
2022-03-31 14:10:00,84.72,84.72,84.63,84.68,10226.0,76.3341,76.3341,76.253,76.298,10226.0
2022-03-31 14:15:00,84.68,84.7,84.59,84.62,24858.0,76.298,76.3161,76.217,76.244,24858.0
2022-03-31 14:20:00,84.63,84.69,84.61,84.67,18286.0,76.253,76.3071,76.235,76.289,18286.0
2022-03-31 14:25:00,84.69,84.74,84.69,84.74,6994.0,76.3071,76.3521,76.3071,76.3521,6994.0
2022-03-31 14:30:00,84.74,84.75,84.68,84.68,12156.0,76.3521,76.3611,76.298,76.298,12156.0
2022-03-31 14:35:00,84.68,84.69,84.64,84.64,8422.0,76.298,76.3071,76.262,76.262,8422.0
2022-03-31 14:40:00,84.61,84.65,84.6,84.61,5486.0,76.235,76.271,76.226,76.235,5486.0
2022-03-31 14:45:00,84.61,84.62,84.57,84.61,5534.0,76.235,76.244,76.1989,76.235,5534.0
2022-03-31 14:50:00,84.6,84.64,84.56,84.63,7864.0,76.226,76.262,76.1899,76.253,7864.0
2022-03-31 14:55:00,84.62,84.64,84.57,84.61,7718.0,76.244,76.262,76.1989,76.235,7718.0
2022-03-31 15:00:00,84.63,84.73,84.62,84.63,15330.0,76.253,76.3431,76.244,76.253,15330.0
2022-03-31 15:05:00,84.66,84.71,84.63,84.7,8932.0,76.28,76.3251,76.253,76.3161,8932.0
2022-03-31 15:10:00,84.71,84.73,84.69,84.7,9946.0,76.3251,76.3431,76.3071,76.3161,9946.0
2022-03-31 15:15:00,84.68,84.75,84.68,84.71,15512.0,76.298,76.3611,76.298,76.3251,15512.0
2022-03-31 15:20:00,84.69,84.71,84.64,84.66,14572.0,76.3071,76.3251,76.262,76.28,14572.0
2022-03-31 15:25:00,84.64,84.69,84.63,84.64,14264.0,76.262,76.3071,76.253,76.262,14264.0
2022-03-31 15:30:00,84.64,84.66,84.43,84.46,19324.0,76.262,76.28,76.0728,76.0998,19324.0
2022-03-31 15:35:00,84.45,84.45,84.31,84.33,23588.0,76.0908,76.0908,75.9647,75.9827,23588.0
2022-03-31 15:40:00,84.35,84.35,84.13,84.14,21094.0,76.0007,76.0007,75.8025,75.8115,21094.0
2022-03-31 15:45:00,84.14,84.26,84.13,84.23,53082.0,75.8115,75.9196,75.8025,75.8926,53082.0
2022-03-31 15:50:00,84.2,84.24,84.07,84.2,112462.0,75.8656,75.9016,75.7484,75.8656,112462.0
2022-03-31 15:55:00,84.2,84.25,84.04,84.06,260660.0,75.8656,75.9106,75.7214,75.7394,260660.0
2022-04-01 09:30:00,84.1,84.1,84.1,84.1,0.0,75.7755,75.7755,75.7755,75.7755,0.0
2022-04-01 09:35:00,83.76,83.91,83.54,83.89,81258.0,75.4691,75.6043,75.2709,75.5862,81258.0
2022-04-01 09:40:00,83.92,83.93,83.76,83.82,7420.0,75.6133,75.6223,75.4691,75.5232,7420.0
2022-04-01 09:45:00,83.83,83.97,83.73,83.97,12148.0,75.5322,75.6583,75.4421,75.6583,12148.0
2022-04-01 09:50:00,83.98,84.08,83.89,84.03,6878.0,75.6673,75.7574,75.5862,75.7124,6878.0
2022-04-01 09:55:00,84.0,84.0,83.67,83.67,6600.0,75.6854,75.6854,75.388,75.388,6600.0
2022-04-01 10:00:00,83.76,83.99,83.75,83.92,8810.0,75.4691,75.6763,75.4601,75.6133,8810.0
2022-04-01 10:05:00,83.89,84.02,83.89,83.91,2988.0,75.5862,75.7034,75.5862,75.6043,2988.0
2022-04-01 10:10:00,83.92,84.02,83.86,83.95,5008.0,75.6133,75.7034,75.5592,75.6403,5008.0
2022-04-01 10:15:00,83.94,83.99,83.89,83.97,7816.0,75.6313,75.6763,75.5862,75.6583,7816.0
2022-04-01 10:20:00,84.0,84.0,83.81,83.91,9902.0,75.6854,75.6854,75.5142,75.6043,9902.0
2022-04-01 10:25:00,83.91,83.91,83.66,83.7,5284.0,75.6043,75.6043,75.379,75.415,5284.0
2022-04-01 10:30:00,83.69,83.78,83.59,83.73,25896.0,75.406,75.4871,75.3159,75.4421,25896.0
2022-04-01 10:35:00,83.72,83.75,83.64,83.7,4984.0,75.4331,75.4601,75.361,75.415,4984.0
2022-04-01 10:40:00,83.76,83.78,83.45,83.46,47920.0,75.4691,75.4871,75.1898,75.1988,47920.0
2022-04-01 10:45:00,83.46,83.58,83.45,83.58,6930.0,75.1988,75.3069,75.1898,75.3069,6930.0
2022-04-01 10:50:00,83.54,83.61,83.49,83.61,10418.0,75.2709,75.334,75.2258,75.334,10418.0
2022-04-01 10:55:00,83.6,83.64,83.48,83.55,17410.0,75.3249,75.361,75.2168,75.2799,17410.0
2022-04-01 11:00:00,83.54,83.6,83.44,83.46,9202.0,75.2709,75.3249,75.1808,75.1988,9202.0
2022-04-01 11:05:00,83.45,83.58,83.45,83.53,7316.0,75.1898,75.3069,75.1898,75.2619,7316.0
2022-04-01 11:10:00,83.54,83.71,83.52,83.71,3056.0,75.2709,75.4241,75.2529,75.4241,3056.0
2022-04-01 11:15:00,83.78,83.78,83.64,83.66,18448.0,75.4871,75.4871,75.361,75.379,18448.0
2022-04-01 11:20:00,83.63,83.81,83.62,83.77,5272.0,75.352,75.5142,75.343,75.4781,5272.0
2022-04-01 11:25:00,83.78,83.94,83.77,83.87,12152.0,75.4871,75.6313,75.4781,75.5682,12152.0
2022-04-01 11:30:00,83.86,83.92,83.82,83.86,12606.0,75.5592,75.6133,75.5232,75.5592,12606.0
2022-04-01 11:35:00,83.87,83.91,83.83,83.89,9140.0,75.5682,75.6043,75.5322,75.5862,9140.0
2022-04-01 11:40:00,83.89,83.92,83.85,83.85,6526.0,75.5862,75.6133,75.5502,75.5502,6526.0
2022-04-01 11:45:00,83.82,83.82,83.75,83.79,9472.0,75.5232,75.5232,75.4601,75.4961,9472.0
2022-04-01 11:50:00,83.76,83.94,83.76,83.94,5842.0,75.4691,75.6313,75.4691,75.6313,5842.0
2022-04-01 11:55:00,83.92,83.97,83.9,83.97,6122.0,75.6133,75.6583,75.5953,75.6583,6122.0
2022-04-01 12:00:00,83.94,83.95,83.89,83.91,8286.0,75.6313,75.6403,75.5862,75.6043,8286.0
2022-04-01 12:05:00,83.85,83.88,83.76,83.8,8872.0,75.5502,75.5772,75.4691,75.5052,8872.0
2022-04-01 12:10:00,83.82,83.89,83.82,83.83,4626.0,75.5232,75.5862,75.5232,75.5322,4626.0
2022-04-01 12:15:00,83.85,83.91,83.8,83.82,15804.0,75.5502,75.6043,75.5052,75.5232,15804.0
2022-04-01 12:20:00,83.83,83.87,83.78,83.82,3450.0,75.5322,75.5682,75.4871,75.5232,3450.0
2022-04-01 12:25:00,83.79,83.92,83.79,83.92,3054.0,75.4961,75.6133,75.4961,75.6133,3054.0
2022-04-01 12:30:00,83.91,83.91,83.75,83.78,17914.0,75.6043,75.6043,75.4601,75.4871,17914.0
2022-04-01 12:35:00,83.78,83.83,83.78,83.83,2670.0,75.4871,75.5322,75.4871,75.5322,2670.0
2022-04-01 12:40:00,83.82,83.97,83.81,83.96,2440.0,75.5232,75.6583,75.5142,75.6493,2440.0
2022-04-01 12:45:00,83.94,84.04,83.91,84.04,4954.0,75.6313,75.7214,75.6043,75.7214,4954.0
2022-04-01 12:50:00,84.08,84.13,84.04,84.05,13724.0,75.7574,75.8025,75.7214,75.7304,13724.0
2022-04-01 12:55:00,84.05,84.09,83.98,84.05,4810.0,75.7304,75.7664,75.6673,75.7304,4810.0
2022-04-01 13:00:00,84.05,84.1,83.98,84.1,7682.0,75.7304,75.7755,75.6673,75.7755,7682.0
2022-04-01 13:05:00,84.08,84.13,84.03,84.03,4386.0,75.7574,75.8025,75.7124,75.7124,4386.0
2022-04-01 13:10:00,84.02,84.1,84.02,84.08,2242.0,75.7034,75.7755,75.7034,75.7574,2242.0
2022-04-01 13:15:00,84.11,84.11,84.04,84.07,3838.0,75.7845,75.7845,75.7214,75.7484,3838.0
2022-04-01 13:20:00,84.03,84.03,83.96,83.96,1234.0,75.7124,75.7124,75.6493,75.6493,1234.0
2022-04-01 13:25:00,84.04,84.07,84.02,84.07,2994.0,75.7214,75.7484,75.7034,75.7484,2994.0
2022-04-01 13:30:00,84.05,84.05,84.02,84.04,2908.0,75.7304,75.7304,75.7034,75.7214,2908.0
2022-04-01 13:35:00,84.04,84.11,84.04,84.11,1908.0,75.7214,75.7845,75.7214,75.7845,1908.0
2022-04-01 13:40:00,84.1,84.12,84.07,84.12,1800.0,75.7755,75.7935,75.7484,75.7935,1800.0
2022-04-01 13:45:00,84.13,84.2,84.12,84.17,6030.0,75.8025,75.8656,75.7935,75.8385,6030.0
2022-04-01 13:50:00,84.18,84.19,84.14,84.16,3140.0,75.8475,75.8565,75.8115,75.8295,3140.0
2022-04-01 13:55:00,84.11,84.2,84.11,84.2,14014.0,75.7845,75.8656,75.7845,75.8656,14014.0
2022-04-01 14:00:00,84.2,84.38,84.2,84.35,6486.0,75.8656,76.0277,75.8656,76.0007,6486.0
2022-04-01 14:05:00,84.39,84.42,84.33,84.37,8276.0,76.0367,76.0638,75.9827,76.0187,8276.0
2022-04-01 14:10:00,84.39,84.42,84.33,84.4,3602.0,76.0367,76.0638,75.9827,76.0458,3602.0
2022-04-01 14:15:00,84.39,84.45,84.32,84.36,11700.0,76.0367,76.0908,75.9737,76.0097,11700.0
2022-04-01 14:20:00,84.39,84.48,84.32,84.45,7506.0,76.0367,76.1178,75.9737,76.0908,7506.0
2022-04-01 14:25:00,84.46,84.54,84.45,84.52,9242.0,76.0998,76.1719,76.0908,76.1539,9242.0
2022-04-01 14:30:00,84.57,84.57,84.47,84.49,5534.0,76.1989,76.1989,76.1088,76.1269,5534.0
2022-04-01 14:35:00,84.52,84.54,84.48,84.52,6518.0,76.1539,76.1719,76.1178,76.1539,6518.0
2022-04-01 14:40:00,84.52,84.65,84.5,84.65,23066.0,76.1539,76.271,76.1359,76.271,23066.0
2022-04-01 14:45:00,84.64,84.66,84.52,84.53,6374.0,76.262,76.28,76.1539,76.1629,6374.0
2022-04-01 14:50:00,84.53,84.59,84.52,84.59,5782.0,76.1629,76.217,76.1539,76.217,5782.0
2022-04-01 14:55:00,84.6,84.64,84.56,84.56,7280.0,76.226,76.262,76.1899,76.1899,7280.0
2022-04-01 15:00:00,84.58,84.67,84.53,84.64,3586.0,76.2079,76.289,76.1629,76.262,3586.0
2022-04-01 15:05:00,84.64,84.71,84.62,84.69,7738.0,76.262,76.3251,76.244,76.3071,7738.0
2022-04-01 15:10:00,84.72,84.75,84.66,84.73,14986.0,76.3341,76.3611,76.28,76.3431,14986.0
2022-04-01 15:15:00,84.73,84.81,84.67,84.72,25154.0,76.3431,76.4152,76.289,76.3341,25154.0
2022-04-01 15:20:00,84.69,84.83,84.64,84.83,15754.0,76.3071,76.4332,76.262,76.4332,15754.0
2022-04-01 15:25:00,84.83,84.88,84.78,84.83,21188.0,76.4332,76.4782,76.3881,76.4332,21188.0
2022-04-01 15:30:00,84.81,84.88,84.8,84.86,21712.0,76.4152,76.4782,76.4062,76.4602,21712.0
2022-04-01 15:35:00,84.85,84.93,84.81,84.88,26490.0,76.4512,76.5233,76.4152,76.4782,26490.0
2022-04-01 15:40:00,84.92,84.94,84.83,84.92,24498.0,76.5143,76.5323,76.4332,76.5143,24498.0
2022-04-01 15:45:00,84.93,85.03,84.88,85.03,43312.0,76.5233,76.6134,76.4782,76.6134,43312.0
2022-04-01 15:50:00,85.07,85.24,85.04,85.19,70816.0,76.6494,76.8026,76.6224,76.7576,70816.0
2022-04-01 15:55:00,85.19,85.3,85.15,85.21,148294.0,76.7576,76.8567,76.7215,76.7756,148294.0
2022-04-04 09:30:00,84.8,84.8,83.54,83.78,79448.0,76.4062,76.4062,75.2709,75.4871,79448.0
2022-04-04 09:35:00,83.68,83.84,83.44,83.48,26410.0,75.397,75.5412,75.1808,75.2168,26410.0
2022-04-04 09:40:00,83.47,83.7,83.24,83.32,10874.0,75.2078,75.415,75.0006,75.0727,10874.0
2022-04-04 09:45:00,83.31,83.42,83.26,83.38,27978.0,75.0637,75.1628,75.0186,75.1267,27978.0
2022-04-04 09:50:00,83.4,83.55,83.37,83.52,15476.0,75.1447,75.2799,75.1177,75.2529,15476.0
2022-04-04 09:55:00,83.61,83.69,83.42,83.42,8512.0,75.334,75.406,75.1628,75.1628,8512.0
2022-04-04 10:00:00,83.41,83.55,83.27,83.3,69552.0,75.1538,75.2799,75.0276,75.0546,69552.0
2022-04-04 10:05:00,83.32,83.35,83.14,83.22,23292.0,75.0727,75.0997,74.9105,74.9826,23292.0
2022-04-04 10:10:00,83.25,83.25,82.91,82.99,21608.0,75.0096,75.0096,74.7032,74.7753,21608.0
2022-04-04 10:15:00,83.03,83.08,82.87,83.02,27082.0,74.8114,74.8564,74.6672,74.8024,27082.0
2022-04-04 10:20:00,83.1,83.46,83.1,83.41,17210.0,74.8744,75.1988,74.8744,75.1538,17210.0
2022-04-04 10:25:00,83.36,83.53,83.32,83.49,12702.0,75.1087,75.2619,75.0727,75.2258,12702.0
2022-04-04 10:30:00,83.52,83.66,83.5,83.54,15846.0,75.2529,75.379,75.2348,75.2709,15846.0
2022-04-04 10:35:00,83.5,83.52,83.26,83.38,9054.0,75.2348,75.2529,75.0186,75.1267,9054.0
2022-04-04 10:40:00,83.37,83.53,83.31,83.31,16600.0,75.1177,75.2619,75.0637,75.0637,16600.0
2022-04-04 10:45:00,83.31,83.41,83.25,83.4,17686.0,75.0637,75.1538,75.0096,75.1447,17686.0
2022-04-04 10:50:00,83.37,83.44,83.32,83.32,17422.0,75.1177,75.1808,75.0727,75.0727,17422.0
2022-04-04 10:55:00,83.31,83.33,83.16,83.21,13240.0,75.0637,75.0817,74.9285,74.9736,13240.0
2022-04-04 11:00:00,83.23,83.47,83.21,83.4,11786.0,74.9916,75.2078,74.9736,75.1447,11786.0
2022-04-04 11:05:00,83.41,83.46,83.28,83.31,24132.0,75.1538,75.1988,75.0366,75.0637,24132.0
2022-04-04 11:10:00,83.29,83.3,83.19,83.23,13762.0,75.0456,75.0546,74.9555,74.9916,13762.0
2022-04-04 11:15:00,83.27,83.5,83.25,83.5,15492.0,75.0276,75.2348,75.0096,75.2348,15492.0
2022-04-04 11:20:00,83.49,83.49,83.35,83.36,12340.0,75.2258,75.2258,75.0997,75.1087,12340.0
2022-04-04 11:25:00,83.33,83.39,83.29,83.39,11502.0,75.0817,75.1357,75.0456,75.1357,11502.0
2022-04-04 11:30:00,83.37,83.41,83.31,83.38,7864.0,75.1177,75.1538,75.0637,75.1267,7864.0
2022-04-04 11:35:00,83.39,83.42,83.27,83.3,5400.0,75.1357,75.1628,75.0276,75.0546,5400.0
2022-04-04 11:40:00,83.29,83.29,83.21,83.21,7236.0,75.0456,75.0456,74.9736,74.9736,7236.0
2022-04-04 11:45:00,83.2,83.23,83.15,83.2,14430.0,74.9645,74.9916,74.9195,74.9645,14430.0
2022-04-04 11:50:00,83.18,83.18,82.92,83.08,17210.0,74.9465,74.9465,74.7123,74.8564,17210.0
2022-04-04 11:55:00,83.08,83.21,83.08,83.08,16584.0,74.8564,74.9736,74.8564,74.8564,16584.0
2022-04-04 12:00:00,83.05,83.1,83.0,83.07,12214.0,74.8294,74.8744,74.7843,74.8474,12214.0
2022-04-04 12:05:00,83.07,83.14,83.06,83.11,9752.0,74.8474,74.9105,74.8384,74.8834,9752.0
2022-04-04 12:10:00,83.09,83.09,83.0,83.06,19450.0,74.8654,74.8654,74.7843,74.8384,19450.0
2022-04-04 12:15:00,83.07,83.07,82.94,82.94,19126.0,74.8474,74.8474,74.7303,74.7303,19126.0
2022-04-04 12:20:00,82.89,82.9,82.82,82.9,11706.0,74.6852,74.6942,74.6222,74.6942,11706.0
2022-04-04 12:25:00,82.89,82.9,82.82,82.88,11352.0,74.6852,74.6942,74.6222,74.6762,11352.0
2022-04-04 12:30:00,82.88,82.89,82.83,82.85,14904.0,74.6762,74.6852,74.6312,74.6492,14904.0
2022-04-04 12:35:00,82.86,82.86,82.71,82.71,8078.0,74.6582,74.6582,74.523,74.523,8078.0
2022-04-04 12:40:00,82.76,82.8,82.72,82.73,8148.0,74.5681,74.6041,74.5321,74.5411,8148.0
2022-04-04 12:45:00,82.7,82.83,82.7,82.81,12898.0,74.514,74.6312,74.514,74.6131,12898.0
2022-04-04 12:50:00,82.82,82.83,82.69,82.71,10912.0,74.6222,74.6312,74.505,74.523,10912.0
2022-04-04 12:55:00,82.7,82.73,82.66,82.71,12786.0,74.514,74.5411,74.478,74.523,12786.0
2022-04-04 13:00:00,82.7,82.81,82.7,82.81,4166.0,74.514,74.6131,74.514,74.6131,4166.0
2022-04-04 13:05:00,82.8,82.85,82.76,82.78,11842.0,74.6041,74.6492,74.5681,74.5861,11842.0
2022-04-04 13:10:00,82.82,82.85,82.79,82.8,7420.0,74.6222,74.6492,74.5951,74.6041,7420.0
2022-04-04 13:15:00,82.77,82.86,82.77,82.85,10472.0,74.5771,74.6582,74.5771,74.6492,10472.0
2022-04-04 13:20:00,82.84,82.97,82.84,82.88,13664.0,74.6402,74.7573,74.6402,74.6762,13664.0
2022-04-04 13:25:00,82.88,82.98,82.88,82.96,9850.0,74.6762,74.7663,74.6762,74.7483,9850.0
2022-04-04 13:30:00,82.97,83.02,82.97,83.02,10328.0,74.7573,74.8024,74.7573,74.8024,10328.0
2022-04-04 13:35:00,83.02,83.08,82.96,82.97,43154.0,74.8024,74.8564,74.7483,74.7573,43154.0
2022-04-04 13:40:00,82.97,83.06,82.97,83.06,6504.0,74.7573,74.8384,74.7573,74.8384,6504.0
2022-04-04 13:45:00,83.07,83.08,82.95,82.97,12868.0,74.8474,74.8564,74.7393,74.7573,12868.0
2022-04-04 13:50:00,82.97,83.07,82.97,83.04,9752.0,74.7573,74.8474,74.7573,74.8204,9752.0
2022-04-04 13:55:00,83.03,83.16,83.02,83.11,28422.0,74.8114,74.9285,74.8024,74.8834,28422.0
2022-04-04 14:00:00,83.14,83.23,83.14,83.22,20136.0,74.9105,74.9916,74.9105,74.9826,20136.0
2022-04-04 14:05:00,83.22,83.3,83.2,83.23,15626.0,74.9826,75.0546,74.9645,74.9916,15626.0
2022-04-04 14:10:00,83.24,83.24,83.14,83.15,11188.0,75.0006,75.0006,74.9105,74.9195,11188.0
2022-04-04 14:15:00,83.17,83.21,83.12,83.14,15716.0,74.9375,74.9736,74.8925,74.9105,15716.0
2022-04-04 14:20:00,83.15,83.2,83.11,83.14,16506.0,74.9195,74.9645,74.8834,74.9105,16506.0
2022-04-04 14:25:00,83.14,83.17,83.08,83.1,19796.0,74.9105,74.9375,74.8564,74.8744,19796.0
2022-04-04 14:30:00,83.11,83.13,83.03,83.1,40758.0,74.8834,74.9015,74.8114,74.8744,40758.0
2022-04-04 14:35:00,83.08,83.11,83.02,83.03,16722.0,74.8564,74.8834,74.8024,74.8114,16722.0
2022-04-04 14:40:00,83.06,83.06,82.95,83.02,13004.0,74.8384,74.8384,74.7393,74.8024,13004.0
2022-04-04 14:45:00,83.02,83.07,82.96,83.01,13080.0,74.8024,74.8474,74.7483,74.7933,13080.0
2022-04-04 14:50:00,83.02,83.06,83.0,83.03,15186.0,74.8024,74.8384,74.7843,74.8114,15186.0
2022-04-04 14:55:00,83.03,83.08,83.02,83.04,47308.0,74.8114,74.8564,74.8024,74.8204,47308.0
2022-04-04 15:00:00,83.06,83.08,83.02,83.05,17872.0,74.8384,74.8564,74.8024,74.8294,17872.0
2022-04-04 15:05:00,83.06,83.11,83.03,83.1,40202.0,74.8384,74.8834,74.8114,74.8744,40202.0
2022-04-04 15:10:00,83.12,83.19,83.08,83.12,18266.0,74.8925,74.9555,74.8564,74.8925,18266.0
2022-04-04 15:15:00,83.1,83.12,83.0,83.09,21026.0,74.8744,74.8925,74.7843,74.8654,21026.0
2022-04-04 15:20:00,83.11,83.16,83.08,83.11,30324.0,74.8834,74.9285,74.8564,74.8834,30324.0
2022-04-04 15:25:00,83.11,83.14,83.07,83.11,10338.0,74.8834,74.9105,74.8474,74.8834,10338.0
2022-04-04 15:30:00,83.11,83.27,83.08,83.23,24220.0,74.8834,75.0276,74.8564,74.9916,24220.0
2022-04-04 15:35:00,83.22,83.39,83.22,83.35,51538.0,74.9826,75.1357,74.9826,75.0997,51538.0
2022-04-04 15:40:00,83.36,83.39,83.28,83.38,34578.0,75.1087,75.1357,75.0366,75.1267,34578.0
2022-04-04 15:45:00,83.37,83.48,83.36,83.47,60022.0,75.1177,75.2168,75.1087,75.2078,60022.0
2022-04-04 15:50:00,83.48,83.6,83.39,83.51,91632.0,75.2168,75.3249,75.1357,75.2439,91632.0
2022-04-04 15:55:00,83.5,83.51,83.36,83.38,245392.0,75.2348,75.2439,75.1087,75.1267,245392.0
2022-04-05 09:30:00,83.48,84.26,83.48,84.26,50264.0,75.2168,75.9196,75.2168,75.9196,50264.0
2022-04-05 09:35:00,84.21,84.6,84.14,84.58,29884.0,75.8746,76.226,75.8115,76.2079,29884.0
2022-04-05 09:40:00,84.67,84.85,84.63,84.85,16202.0,76.289,76.4512,76.253,76.4512,16202.0
2022-04-05 09:45:00,84.82,84.82,84.57,84.57,18548.0,76.4242,76.4242,76.1989,76.1989,18548.0
2022-04-05 09:50:00,84.61,84.71,84.43,84.65,37772.0,76.235,76.3251,76.0728,76.271,37772.0
2022-04-05 09:55:00,84.6,84.77,84.58,84.67,26450.0,76.226,76.3791,76.2079,76.289,26450.0
2022-04-05 10:00:00,84.75,84.93,84.73,84.73,25704.0,76.3611,76.5233,76.3431,76.3431,25704.0
2022-04-05 10:05:00,84.69,84.75,84.36,84.38,17556.0,76.3071,76.3611,76.0097,76.0277,17556.0
2022-04-05 10:10:00,84.41,84.47,84.22,84.3,45900.0,76.0548,76.1088,75.8836,75.9557,45900.0
2022-04-05 10:15:00,84.28,84.35,84.16,84.19,22652.0,75.9376,76.0007,75.8295,75.8565,22652.0
2022-04-05 10:20:00,84.15,84.17,83.9,83.91,35950.0,75.8205,75.8385,75.5953,75.6043,35950.0
2022-04-05 10:25:00,83.91,83.92,83.81,83.85,27942.0,75.6043,75.6133,75.5142,75.5502,27942.0
2022-04-05 10:30:00,83.84,83.99,83.8,83.97,12754.0,75.5412,75.6763,75.5052,75.6583,12754.0
2022-04-05 10:35:00,83.99,84.08,83.94,84.0,31158.0,75.6763,75.7574,75.6313,75.6854,31158.0
2022-04-05 10:40:00,83.99,84.05,83.94,83.95,32222.0,75.6763,75.7304,75.6313,75.6403,32222.0
2022-04-05 10:45:00,83.94,83.97,83.85,83.94,19832.0,75.6313,75.6583,75.5502,75.6313,19832.0
2022-04-05 10:50:00,83.92,84.0,83.83,83.86,49210.0,75.6133,75.6854,75.5322,75.5592,49210.0
2022-04-05 10:55:00,83.83,83.88,83.79,83.86,61200.0,75.5322,75.5772,75.4961,75.5592,61200.0
2022-04-05 11:00:00,83.84,83.88,83.67,83.73,47094.0,75.5412,75.5772,75.388,75.4421,47094.0
2022-04-05 11:05:00,83.7,83.7,83.48,83.54,46030.0,75.415,75.415,75.2168,75.2709,46030.0
2022-04-05 11:10:00,83.57,83.64,83.32,83.32,73050.0,75.2979,75.361,75.0727,75.0727,73050.0
2022-04-05 11:15:00,83.36,83.5,83.33,83.45,38812.0,75.1087,75.2348,75.0817,75.1898,38812.0
2022-04-05 11:20:00,83.45,83.58,83.45,83.58,55232.0,75.1898,75.3069,75.1898,75.3069,55232.0
2022-04-05 11:25:00,83.57,83.58,83.44,83.49,22650.0,75.2979,75.3069,75.1808,75.2258,22650.0
2022-04-05 11:30:00,83.51,83.61,83.49,83.6,9972.0,75.2439,75.334,75.2258,75.3249,9972.0
2022-04-05 11:35:00,83.6,83.65,83.47,83.49,18720.0,75.3249,75.37,75.2078,75.2258,18720.0
2022-04-05 11:40:00,83.49,83.61,83.47,83.61,12570.0,75.2258,75.334,75.2078,75.334,12570.0
2022-04-05 11:45:00,83.64,83.64,83.5,83.51,16866.0,75.361,75.361,75.2348,75.2439,16866.0
2022-04-05 11:50:00,83.49,83.53,83.46,83.53,21252.0,75.2258,75.2619,75.1988,75.2619,21252.0
2022-04-05 11:55:00,83.5,83.51,83.3,83.3,15446.0,75.2348,75.2439,75.0546,75.0546,15446.0
2022-04-05 12:00:00,83.31,83.32,83.08,83.17,19434.0,75.0637,75.0727,74.8564,74.9375,19434.0
2022-04-05 12:05:00,83.17,83.45,83.17,83.36,23366.0,74.9375,75.1898,74.9375,75.1087,23366.0
2022-04-05 12:10:00,83.39,83.45,83.37,83.41,20024.0,75.1357,75.1898,75.1177,75.1538,20024.0
2022-04-05 12:15:00,83.41,83.53,83.4,83.53,8188.0,75.1538,75.2619,75.1447,75.2619,8188.0
2022-04-05 12:20:00,83.57,83.57,83.46,83.47,21662.0,75.2979,75.2979,75.1988,75.2078,21662.0
2022-04-05 12:25:00,83.43,83.45,83.21,83.25,42558.0,75.1718,75.1898,74.9736,75.0096,42558.0
2022-04-05 12:30:00,83.25,83.33,83.23,83.32,57888.0,75.0096,75.0817,74.9916,75.0727,57888.0
2022-04-05 12:35:00,83.29,83.35,83.19,83.22,157386.0,75.0456,75.0997,74.9555,74.9826,157386.0
2022-04-05 12:40:00,83.2,83.25,83.07,83.09,50210.0,74.9645,75.0096,74.8474,74.8654,50210.0
2022-04-05 12:45:00,83.11,83.22,83.06,83.19,27376.0,74.8834,74.9826,74.8384,74.9555,27376.0
2022-04-05 12:50:00,83.17,83.26,83.13,83.23,45082.0,74.9375,75.0186,74.9015,74.9916,45082.0
2022-04-05 12:55:00,83.23,83.24,83.07,83.07,90642.0,74.9916,75.0006,74.8474,74.8474,90642.0
2022-04-05 13:00:00,83.07,83.1,82.94,82.96,45708.0,74.8474,74.8744,74.7303,74.7483,45708.0
2022-04-05 13:05:00,82.97,83.1,82.94,83.09,77082.0,74.7573,74.8744,74.7303,74.8654,77082.0
2022-04-05 13:10:00,83.12,83.22,83.05,83.11,28828.0,74.8925,74.9826,74.8294,74.8834,28828.0
2022-04-05 13:15:00,83.11,83.19,83.1,83.19,25912.0,74.8834,74.9555,74.8744,74.9555,25912.0
2022-04-05 13:20:00,83.17,83.26,83.13,83.24,67208.0,74.9375,75.0186,74.9015,75.0006,67208.0
2022-04-05 13:25:00,83.26,83.32,83.25,83.31,11164.0,75.0186,75.0727,75.0096,75.0637,11164.0
2022-04-05 13:30:00,83.31,83.36,83.29,83.33,16916.0,75.0637,75.1087,75.0456,75.0817,16916.0
2022-04-05 13:35:00,83.34,83.36,83.16,83.21,36988.0,75.0907,75.1087,74.9285,74.9736,36988.0
2022-04-05 13:40:00,83.21,83.4,83.21,83.32,39406.0,74.9736,75.1447,74.9736,75.0727,39406.0
2022-04-05 13:45:00,83.34,83.37,83.3,83.33,12714.0,75.0907,75.1177,75.0546,75.0817,12714.0
2022-04-05 13:50:00,83.31,83.32,83.2,83.2,12022.0,75.0637,75.0727,74.9645,74.9645,12022.0
2022-04-05 13:55:00,83.2,83.26,83.2,83.25,27148.0,74.9645,75.0186,74.9645,75.0096,27148.0
2022-04-05 14:00:00,83.23,83.25,83.18,83.2,7548.0,74.9916,75.0096,74.9465,74.9645,7548.0
2022-04-05 14:05:00,83.19,83.2,83.14,83.16,13334.0,74.9555,74.9645,74.9105,74.9285,13334.0
2022-04-05 14:10:00,83.17,83.17,83.08,83.1,14660.0,74.9375,74.9375,74.8564,74.8744,14660.0
2022-04-05 14:15:00,83.07,83.08,83.0,83.03,12316.0,74.8474,74.8564,74.7843,74.8114,12316.0
2022-04-05 14:20:00,83.03,83.12,83.01,83.01,20064.0,74.8114,74.8925,74.7933,74.7933,20064.0
2022-04-05 14:25:00,83.05,83.09,82.97,82.97,19582.0,74.8294,74.8654,74.7573,74.7573,19582.0
2022-04-05 14:30:00,82.98,83.02,82.94,82.95,13216.0,74.7663,74.8024,74.7303,74.7393,13216.0
2022-04-05 14:35:00,82.94,82.95,82.89,82.92,12690.0,74.7303,74.7393,74.6852,74.7123,12690.0
2022-04-05 14:40:00,82.94,82.94,82.83,82.85,22170.0,74.7303,74.7303,74.6312,74.6492,22170.0
2022-04-05 14:45:00,82.86,82.88,82.79,82.81,18620.0,74.6582,74.6762,74.5951,74.6131,18620.0
2022-04-05 14:50:00,82.82,82.89,82.81,82.89,18704.0,74.6222,74.6852,74.6131,74.6852,18704.0
2022-04-05 14:55:00,82.89,82.89,82.75,82.76,51010.0,74.6852,74.6852,74.5591,74.5681,51010.0
2022-04-05 15:00:00,82.76,82.81,82.72,82.74,33474.0,74.5681,74.6131,74.5321,74.5501,33474.0
2022-04-05 15:05:00,82.74,82.76,82.65,82.7,24414.0,74.5501,74.5681,74.469,74.514,24414.0
2022-04-05 15:10:00,82.7,82.73,82.54,82.54,30834.0,74.514,74.5411,74.3699,74.3699,30834.0
2022-04-05 15:15:00,82.56,82.62,82.52,82.61,43060.0,74.3879,74.442,74.3518,74.4329,43060.0
2022-04-05 15:20:00,82.61,82.67,82.57,82.66,52268.0,74.4329,74.487,74.3969,74.478,52268.0
2022-04-05 15:25:00,82.66,82.68,82.54,82.56,35718.0,74.478,74.496,74.3699,74.3879,35718.0
2022-04-05 15:30:00,82.55,82.56,82.42,82.5,78346.0,74.3789,74.3879,74.2617,74.3338,78346.0
2022-04-05 15:35:00,82.48,82.48,82.38,82.43,70836.0,74.3158,74.3158,74.2257,74.2708,70836.0
2022-04-05 15:40:00,82.42,82.43,82.32,82.37,53040.0,74.2617,74.2708,74.1716,74.2167,53040.0
2022-04-05 15:45:00,82.36,82.36,82.13,82.13,74604.0,74.2077,74.2077,74.0005,74.0005,74604.0
2022-04-05 15:50:00,82.11,82.5,82.1,82.44,154140.0,73.9824,74.3338,73.9734,74.2798,154140.0
2022-04-05 15:55:00,82.44,82.53,82.35,82.5,415246.0,74.2798,74.3609,74.1987,74.3338,415246.0
2022-04-06 09:30:00,82.95,83.35,82.59,82.86,80922.0,74.7393,75.0997,74.4149,74.6582,80922.0
2022-04-06 09:35:00,82.86,82.89,82.56,82.71,49426.0,74.6582,74.6852,74.3879,74.523,49426.0
2022-04-06 09:40:00,82.71,82.94,82.61,82.78,34496.0,74.523,74.7303,74.4329,74.5861,34496.0
2022-04-06 09:45:00,82.83,82.97,82.66,82.91,55870.0,74.6312,74.7573,74.478,74.7032,55870.0
2022-04-06 09:50:00,82.97,83.08,82.85,83.02,41234.0,74.7573,74.8564,74.6492,74.8024,41234.0
2022-04-06 09:55:00,83.03,83.13,82.88,83.08,44244.0,74.8114,74.9015,74.6762,74.8564,44244.0
2022-04-06 10:00:00,83.1,83.34,83.08,83.19,51362.0,74.8744,75.0907,74.8564,74.9555,51362.0
2022-04-06 10:05:00,83.21,83.31,83.11,83.21,42096.0,74.9736,75.0637,74.8834,74.9736,42096.0
2022-04-06 10:10:00,83.25,83.39,83.23,83.23,38498.0,75.0096,75.1357,74.9916,74.9916,38498.0
2022-04-06 10:15:00,83.21,83.23,83.0,83.11,51392.0,74.9736,74.9916,74.7843,74.8834,51392.0
2022-04-06 10:20:00,83.12,83.33,83.07,83.27,44912.0,74.8925,75.0817,74.8474,75.0276,44912.0
2022-04-06 10:25:00,83.3,83.44,83.26,83.32,23546.0,75.0546,75.1808,75.0186,75.0727,23546.0
2022-04-06 10:30:00,83.27,83.52,83.21,83.52,27950.0,75.0276,75.2529,74.9736,75.2529,27950.0
2022-04-06 10:35:00,83.5,83.51,83.38,83.38,22946.0,75.2348,75.2439,75.1267,75.1267,22946.0
2022-04-06 10:40:00,83.39,83.58,83.2,83.23,34750.0,75.1357,75.3069,74.9645,74.9916,34750.0
2022-04-06 10:45:00,83.23,83.38,83.17,83.36,45086.0,74.9916,75.1267,74.9375,75.1087,45086.0
2022-04-06 10:50:00,83.36,83.36,83.1,83.14,36984.0,75.1087,75.1087,74.8744,74.9105,36984.0
2022-04-06 10:55:00,83.14,83.36,83.14,83.36,17726.0,74.9105,75.1087,74.9105,75.1087,17726.0
2022-04-06 11:00:00,83.39,83.6,83.35,83.56,18740.0,75.1357,75.3249,75.0997,75.2889,18740.0
2022-04-06 11:05:00,83.55,83.57,83.49,83.53,18154.0,75.2799,75.2979,75.2258,75.2619,18154.0
2022-04-06 11:10:00,83.51,83.59,83.48,83.55,19220.0,75.2439,75.3159,75.2168,75.2799,19220.0
2022-04-06 11:15:00,83.56,83.6,83.5,83.56,28624.0,75.2889,75.3249,75.2348,75.2889,28624.0
2022-04-06 11:20:00,83.54,83.59,83.44,83.57,16310.0,75.2709,75.3159,75.1808,75.2979,16310.0
2022-04-06 11:25:00,83.55,83.62,83.49,83.58,14998.0,75.2799,75.343,75.2258,75.3069,14998.0
2022-04-06 11:30:00,83.61,83.71,83.58,83.64,18498.0,75.334,75.4241,75.3069,75.361,18498.0
2022-04-06 11:35:00,83.64,83.75,83.64,83.71,11602.0,75.361,75.4601,75.361,75.4241,11602.0
2022-04-06 11:40:00,83.71,83.8,83.67,83.73,17750.0,75.4241,75.5052,75.388,75.4421,17750.0
2022-04-06 11:45:00,83.72,83.82,83.69,83.77,14806.0,75.4331,75.5232,75.406,75.4781,14806.0
2022-04-06 11:50:00,83.76,83.81,83.66,83.69,13870.0,75.4691,75.5142,75.379,75.406,13870.0
2022-04-06 11:55:00,83.71,83.89,83.7,83.84,13386.0,75.4241,75.5862,75.415,75.5412,13386.0
2022-04-06 12:00:00,83.85,84.04,83.85,83.89,9530.0,75.5502,75.7214,75.5502,75.5862,9530.0
2022-04-06 12:05:00,83.94,84.07,83.91,84.04,9872.0,75.6313,75.7484,75.6043,75.7214,9872.0
2022-04-06 12:10:00,84.06,84.09,83.92,83.92,17758.0,75.7394,75.7664,75.6133,75.6133,17758.0
2022-04-06 12:15:00,83.91,83.96,83.85,83.88,18048.0,75.6043,75.6493,75.5502,75.5772,18048.0
2022-04-06 12:20:00,83.89,84.06,83.88,83.96,15340.0,75.5862,75.7394,75.5772,75.6493,15340.0
2022-04-06 12:25:00,83.96,84.01,83.92,84.01,14232.0,75.6493,75.6944,75.6133,75.6944,14232.0
2022-04-06 12:30:00,84.01,84.02,83.89,83.97,20148.0,75.6944,75.7034,75.5862,75.6583,20148.0
2022-04-06 12:35:00,83.96,84.05,83.89,84.05,21684.0,75.6493,75.7304,75.5862,75.7304,21684.0
2022-04-06 12:40:00,84.08,84.14,83.99,84.11,39758.0,75.7574,75.8115,75.6763,75.7845,39758.0
2022-04-06 12:45:00,84.11,84.15,83.97,84.06,35090.0,75.7845,75.8205,75.6583,75.7394,35090.0
2022-04-06 12:50:00,84.02,84.15,84.0,84.15,15892.0,75.7034,75.8205,75.6854,75.8205,15892.0
2022-04-06 12:55:00,84.16,84.22,84.12,84.14,17106.0,75.8295,75.8836,75.7935,75.8115,17106.0
2022-04-06 13:00:00,84.14,84.17,84.11,84.13,10762.0,75.8115,75.8385,75.7845,75.8025,10762.0
2022-04-06 13:05:00,84.11,84.19,84.1,84.14,25180.0,75.7845,75.8565,75.7755,75.8115,25180.0
2022-04-06 13:10:00,84.14,84.21,84.08,84.21,10884.0,75.8115,75.8746,75.7574,75.8746,10884.0
2022-04-06 13:15:00,84.19,84.21,83.96,83.99,20702.0,75.8565,75.8746,75.6493,75.6763,20702.0
2022-04-06 13:20:00,83.99,84.08,83.92,84.07,20042.0,75.6763,75.7574,75.6133,75.7484,20042.0
2022-04-06 13:25:00,84.08,84.16,84.06,84.11,23692.0,75.7574,75.8295,75.7394,75.7845,23692.0
2022-04-06 13:30:00,84.11,84.25,84.08,84.22,23170.0,75.7845,75.9106,75.7574,75.8836,23170.0
2022-04-06 13:35:00,84.23,84.29,84.17,84.23,18584.0,75.8926,75.9466,75.8385,75.8926,18584.0
2022-04-06 13:40:00,84.21,84.22,84.14,84.16,18760.0,75.8746,75.8836,75.8115,75.8295,18760.0
2022-04-06 13:45:00,84.16,84.17,83.82,83.82,26528.0,75.8295,75.8385,75.5232,75.5232,26528.0
2022-04-06 13:50:00,83.84,84.0,83.83,83.89,187984.0,75.5412,75.6854,75.5322,75.5862,187984.0
2022-04-06 13:55:00,83.93,84.05,83.91,84.0,25468.0,75.6223,75.7304,75.6043,75.6854,25468.0
2022-04-06 14:00:00,83.97,84.15,83.88,84.01,19824.0,75.6583,75.8205,75.5772,75.6944,19824.0
2022-04-06 14:05:00,84.01,84.01,83.75,83.75,15132.0,75.6944,75.6944,75.4601,75.4601,15132.0
2022-04-06 14:10:00,83.77,83.85,83.72,83.74,33034.0,75.4781,75.5502,75.4331,75.4511,33034.0
2022-04-06 14:15:00,83.74,83.76,83.64,83.75,15504.0,75.4511,75.4691,75.361,75.4601,15504.0
2022-04-06 14:20:00,83.77,83.91,83.77,83.82,20614.0,75.4781,75.6043,75.4781,75.5232,20614.0
2022-04-06 14:25:00,83.83,83.97,83.83,83.95,12798.0,75.5322,75.6583,75.5322,75.6403,12798.0
2022-04-06 14:30:00,83.98,84.05,83.94,84.05,44176.0,75.6673,75.7304,75.6313,75.7304,44176.0
2022-04-06 14:35:00,84.04,84.04,83.91,83.92,18978.0,75.7214,75.7214,75.6043,75.6133,18978.0
2022-04-06 14:40:00,83.92,83.98,83.89,83.94,13920.0,75.6133,75.6673,75.5862,75.6313,13920.0
2022-04-06 14:45:00,83.96,84.02,83.94,83.99,12646.0,75.6493,75.7034,75.6313,75.6763,12646.0
2022-04-06 14:50:00,84.03,84.09,84.01,84.08,12028.0,75.7124,75.7664,75.6944,75.7574,12028.0
2022-04-06 14:55:00,84.1,84.18,84.08,84.11,16250.0,75.7755,75.8475,75.7574,75.7845,16250.0
2022-04-06 15:00:00,84.13,84.17,84.06,84.07,17346.0,75.8025,75.8385,75.7394,75.7484,17346.0
2022-04-06 15:05:00,84.06,84.07,83.89,83.94,18882.0,75.7394,75.7484,75.5862,75.6313,18882.0
2022-04-06 15:10:00,83.96,83.97,83.82,83.89,18714.0,75.6493,75.6583,75.5232,75.5862,18714.0
2022-04-06 15:15:00,83.91,83.95,83.86,83.86,20186.0,75.6043,75.6403,75.5592,75.5592,20186.0
2022-04-06 15:20:00,83.85,83.88,83.79,83.79,27814.0,75.5502,75.5772,75.4961,75.4961,27814.0
2022-04-06 15:25:00,83.79,83.81,83.72,83.8,26490.0,75.4961,75.5142,75.4331,75.5052,26490.0
2022-04-06 15:30:00,83.78,83.89,83.76,83.85,48502.0,75.4871,75.5862,75.4691,75.5502,48502.0
2022-04-06 15:35:00,83.86,83.88,83.73,83.83,51088.0,75.5592,75.5772,75.4421,75.5322,51088.0
2022-04-06 15:40:00,83.83,83.94,83.78,83.8,60372.0,75.5322,75.6313,75.4871,75.5052,60372.0
2022-04-06 15:45:00,83.79,83.97,83.77,83.94,56582.0,75.4961,75.6583,75.4781,75.6313,56582.0
2022-04-06 15:50:00,83.97,84.02,83.86,84.0,88618.0,75.6583,75.7034,75.5592,75.6854,88618.0
2022-04-06 15:55:00,83.98,84.21,83.94,84.17,243458.0,75.6673,75.8746,75.6313,75.8385,243458.0
2022-04-07 09:30:00,84.11,84.22,83.54,83.6,74498.0,75.7845,75.8836,75.2709,75.3249,74498.0
2022-04-07 09:35:00,83.58,83.92,83.49,83.92,63886.0,75.3069,75.6133,75.2258,75.6133,63886.0
2022-04-07 09:40:00,83.93,84.2,83.93,84.08,20948.0,75.6223,75.8656,75.6223,75.7574,20948.0
2022-04-07 09:45:00,84.05,84.14,83.92,84.02,26582.0,75.7304,75.8115,75.6133,75.7034,26582.0
2022-04-07 09:50:00,83.98,83.98,83.63,83.73,18138.0,75.6673,75.6673,75.352,75.4421,18138.0
2022-04-07 09:55:00,83.67,83.74,83.41,83.48,55156.0,75.388,75.4511,75.1538,75.2168,55156.0
2022-04-07 10:00:00,83.51,83.6,83.17,83.17,21416.0,75.2439,75.3249,74.9375,74.9375,21416.0
2022-04-07 10:05:00,83.17,83.28,83.06,83.13,33778.0,74.9375,75.0366,74.8384,74.9015,33778.0
2022-04-07 10:10:00,83.14,83.24,82.92,83.04,16580.0,74.9105,75.0006,74.7123,74.8204,16580.0
2022-04-07 10:15:00,83.04,83.35,82.99,83.24,15330.0,74.8204,75.0997,74.7753,75.0006,15330.0
2022-04-07 10:20:00,83.28,83.44,83.28,83.3,24490.0,75.0366,75.1808,75.0366,75.0546,24490.0
2022-04-07 10:25:00,83.31,83.37,83.15,83.16,22574.0,75.0637,75.1177,74.9195,74.9285,22574.0
2022-04-07 10:30:00,83.18,83.46,83.18,83.39,20084.0,74.9465,75.1988,74.9465,75.1357,20084.0
2022-04-07 10:35:00,83.47,83.77,83.42,83.74,14824.0,75.2078,75.4781,75.1628,75.4511,14824.0
2022-04-07 10:40:00,83.79,83.79,83.42,83.45,23872.0,75.4961,75.4961,75.1628,75.1898,23872.0
2022-04-07 10:45:00,83.5,83.66,83.45,83.62,22482.0,75.2348,75.379,75.1898,75.343,22482.0
2022-04-07 10:50:00,83.7,83.7,83.39,83.42,19310.0,75.415,75.415,75.1357,75.1628,19310.0
2022-04-07 10:55:00,83.38,83.62,83.38,83.51,6870.0,75.1267,75.343,75.1267,75.2439,6870.0
2022-04-07 11:00:00,83.48,83.67,83.48,83.59,14056.0,75.2168,75.388,75.2168,75.3159,14056.0
2022-04-07 11:05:00,83.61,83.76,83.58,83.74,14048.0,75.334,75.4691,75.3069,75.4511,14048.0
2022-04-07 11:10:00,83.72,83.9,83.72,83.88,9784.0,75.4331,75.5953,75.4331,75.5772,9784.0
2022-04-07 11:15:00,83.89,83.98,83.85,83.89,41486.0,75.5862,75.6673,75.5502,75.5862,41486.0
2022-04-07 11:20:00,83.88,84.04,83.88,84.03,19730.0,75.5772,75.7214,75.5772,75.7124,19730.0
2022-04-07 11:25:00,84.0,84.01,83.67,83.74,105588.0,75.6854,75.6944,75.388,75.4511,105588.0
2022-04-07 11:30:00,83.79,83.86,83.73,83.84,9722.0,75.4961,75.5592,75.4421,75.5412,9722.0
2022-04-07 11:35:00,83.83,83.95,83.81,83.89,12442.0,75.5322,75.6403,75.5142,75.5862,12442.0
2022-04-07 11:40:00,83.91,83.92,83.81,83.92,8966.0,75.6043,75.6133,75.5142,75.6133,8966.0
2022-04-07 11:45:00,83.91,83.92,83.84,83.9,7688.0,75.6043,75.6133,75.5412,75.5953,7688.0
2022-04-07 11:50:00,83.91,84.13,83.89,84.13,8252.0,75.6043,75.8025,75.5862,75.8025,8252.0
2022-04-07 11:55:00,84.13,84.14,83.87,83.94,42180.0,75.8025,75.8115,75.5682,75.6313,42180.0
2022-04-07 12:00:00,83.95,84.04,83.93,84.0,18644.0,75.6403,75.7214,75.6223,75.6854,18644.0
2022-04-07 12:05:00,84.04,84.14,83.94,83.94,13388.0,75.7214,75.8115,75.6313,75.6313,13388.0
2022-04-07 12:10:00,83.89,83.96,83.78,83.85,8302.0,75.5862,75.6493,75.4871,75.5502,8302.0
2022-04-07 12:15:00,83.83,83.89,83.71,83.72,10774.0,75.5322,75.5862,75.4241,75.4331,10774.0
2022-04-07 12:20:00,83.7,83.72,83.63,83.7,11802.0,75.415,75.4331,75.352,75.415,11802.0
2022-04-07 12:25:00,83.7,83.77,83.7,83.72,5054.0,75.415,75.4781,75.415,75.4331,5054.0
2022-04-07 12:30:00,83.73,83.87,83.73,83.86,7422.0,75.4421,75.5682,75.4421,75.5592,7422.0
2022-04-07 12:35:00,83.86,83.95,83.81,83.95,8136.0,75.5592,75.6403,75.5142,75.6403,8136.0
2022-04-07 12:40:00,83.94,84.02,83.94,83.99,10588.0,75.6313,75.7034,75.6313,75.6763,10588.0
2022-04-07 12:45:00,84.03,84.04,83.96,83.97,25028.0,75.7124,75.7214,75.6493,75.6583,25028.0
2022-04-07 12:50:00,83.96,83.96,83.86,83.86,9160.0,75.6493,75.6493,75.5592,75.5592,9160.0
2022-04-07 12:55:00,83.88,83.89,83.82,83.83,5406.0,75.5772,75.5862,75.5232,75.5322,5406.0
2022-04-07 13:00:00,83.86,83.88,83.82,83.84,18968.0,75.5592,75.5772,75.5232,75.5412,18968.0
2022-04-07 13:05:00,83.88,83.88,83.75,83.76,13072.0,75.5772,75.5772,75.4601,75.4691,13072.0
2022-04-07 13:10:00,83.78,83.95,83.75,83.94,37244.0,75.4871,75.6403,75.4601,75.6313,37244.0
2022-04-07 13:15:00,83.96,83.96,83.8,83.8,11980.0,75.6493,75.6493,75.5052,75.5052,11980.0
2022-04-07 13:20:00,83.77,83.77,83.64,83.64,6628.0,75.4781,75.4781,75.361,75.361,6628.0
2022-04-07 13:25:00,83.64,83.66,83.52,83.54,9714.0,75.361,75.379,75.2529,75.2709,9714.0
2022-04-07 13:30:00,83.57,83.58,83.43,83.44,11074.0,75.2979,75.3069,75.1718,75.1808,11074.0
2022-04-07 13:35:00,83.46,83.6,83.45,83.58,7586.0,75.1988,75.3249,75.1898,75.3069,7586.0
2022-04-07 13:40:00,83.58,83.69,83.57,83.63,18484.0,75.3069,75.406,75.2979,75.352,18484.0
2022-04-07 13:45:00,83.64,83.78,83.59,83.77,8906.0,75.361,75.4871,75.3159,75.4781,8906.0
2022-04-07 13:50:00,83.81,83.81,83.64,83.64,14660.0,75.5142,75.5142,75.361,75.361,14660.0
2022-04-07 13:55:00,83.64,83.81,83.61,83.8,17526.0,75.361,75.5142,75.334,75.5052,17526.0
2022-04-07 14:00:00,83.83,83.86,83.71,83.71,15164.0,75.5322,75.5592,75.4241,75.4241,15164.0
2022-04-07 14:05:00,83.72,83.79,83.71,83.76,10000.0,75.4331,75.4961,75.4241,75.4691,10000.0
2022-04-07 14:10:00,83.79,83.95,83.77,83.94,3960.0,75.4961,75.6403,75.4781,75.6313,3960.0
2022-04-07 14:15:00,83.93,84.01,83.91,83.91,14100.0,75.6223,75.6944,75.6043,75.6043,14100.0
2022-04-07 14:20:00,83.94,84.02,83.94,83.99,8212.0,75.6313,75.7034,75.6313,75.6763,8212.0
2022-04-07 14:25:00,83.97,84.11,83.96,84.04,9922.0,75.6583,75.7845,75.6493,75.7214,9922.0
2022-04-07 14:30:00,84.0,84.09,83.98,84.04,9116.0,75.6854,75.7664,75.6673,75.7214,9116.0
2022-04-07 14:35:00,84.02,84.08,84.02,84.02,4988.0,75.7034,75.7574,75.7034,75.7034,4988.0
2022-04-07 14:40:00,84.08,84.14,84.05,84.14,7924.0,75.7574,75.8115,75.7304,75.8115,7924.0
2022-04-07 14:45:00,84.13,84.2,84.11,84.18,9376.0,75.8025,75.8656,75.7845,75.8475,9376.0
2022-04-07 14:50:00,84.17,84.24,84.13,84.13,10492.0,75.8385,75.9016,75.8025,75.8025,10492.0
2022-04-07 14:55:00,84.16,84.18,84.08,84.14,14660.0,75.8295,75.8475,75.7574,75.8115,14660.0
2022-04-07 15:00:00,84.13,84.19,84.08,84.1,10054.0,75.8025,75.8565,75.7574,75.7755,10054.0
2022-04-07 15:05:00,84.11,84.13,84.04,84.11,14756.0,75.7845,75.8025,75.7214,75.7845,14756.0
2022-04-07 15:10:00,84.1,84.1,84.04,84.08,10808.0,75.7755,75.7755,75.7214,75.7574,10808.0
2022-04-07 15:15:00,84.11,84.14,84.01,84.03,14336.0,75.7845,75.8115,75.6944,75.7124,14336.0
2022-04-07 15:20:00,84.06,84.07,83.95,83.96,14496.0,75.7394,75.7484,75.6403,75.6493,14496.0
2022-04-07 15:25:00,83.98,83.99,83.93,83.95,24290.0,75.6673,75.6763,75.6223,75.6403,24290.0
2022-04-07 15:30:00,83.98,84.08,83.92,84.08,36668.0,75.6673,75.7574,75.6133,75.7574,36668.0
2022-04-07 15:35:00,84.08,84.08,83.97,84.0,49536.0,75.7574,75.7574,75.6583,75.6854,49536.0
2022-04-07 15:40:00,83.99,84.08,83.95,84.08,32772.0,75.6763,75.7574,75.6403,75.7574,32772.0
2022-04-07 15:45:00,84.08,84.14,83.95,84.02,87310.0,75.7574,75.8115,75.6403,75.7034,87310.0
2022-04-07 15:50:00,84.02,84.17,83.95,84.09,102138.0,75.7034,75.8385,75.6403,75.7664,102138.0
2022-04-07 15:55:00,84.09,84.09,83.98,84.03,156116.0,75.7664,75.7664,75.6673,75.7124,156116.0
2022-04-08 09:30:00,84.28,84.5,84.11,84.25,25404.0,75.9376,76.1359,75.7845,75.9106,25404.0
2022-04-08 09:35:00,84.25,84.41,84.25,84.39,6874.0,75.9106,76.0548,75.9106,76.0367,6874.0
2022-04-08 09:40:00,84.38,84.44,84.28,84.3,25198.0,76.0277,76.0818,75.9376,75.9557,25198.0
2022-04-08 09:45:00,84.28,84.69,84.19,84.69,26458.0,75.9376,76.3071,75.8565,76.3071,26458.0
2022-04-08 09:50:00,84.67,84.7,84.51,84.58,19714.0,76.289,76.3161,76.1449,76.2079,19714.0
2022-04-08 09:55:00,84.58,84.76,84.58,84.75,11852.0,76.2079,76.3701,76.2079,76.3611,11852.0
2022-04-08 10:00:00,84.89,85.07,84.81,85.0,26174.0,76.4873,76.6494,76.4152,76.5864,26174.0
2022-04-08 10:05:00,85.0,85.03,84.72,84.72,25924.0,76.5864,76.6134,76.3341,76.3341,25924.0
2022-04-08 10:10:00,84.8,84.88,84.72,84.72,7622.0,76.4062,76.4782,76.3341,76.3341,7622.0
2022-04-08 10:15:00,84.69,84.79,84.64,84.65,13048.0,76.3071,76.3972,76.262,76.271,13048.0
2022-04-08 10:20:00,84.66,84.66,84.43,84.49,9414.0,76.28,76.28,76.0728,76.1269,9414.0
2022-04-08 10:25:00,84.48,84.48,84.24,84.39,10008.0,76.1178,76.1178,75.9016,76.0367,10008.0
2022-04-08 10:30:00,84.43,84.6,84.42,84.53,7952.0,76.0728,76.226,76.0638,76.1629,7952.0
2022-04-08 10:35:00,84.56,84.57,84.24,84.32,16798.0,76.1899,76.1989,75.9016,75.9737,16798.0
2022-04-08 10:40:00,84.32,84.48,84.3,84.46,8938.0,75.9737,76.1178,75.9557,76.0998,8938.0
2022-04-08 10:45:00,84.47,84.68,84.47,84.67,15858.0,76.1088,76.298,76.1088,76.289,15858.0
2022-04-08 10:50:00,84.69,84.74,84.62,84.73,6850.0,76.3071,76.3521,76.244,76.3431,6850.0
2022-04-08 10:55:00,84.78,84.89,84.78,84.87,7094.0,76.3881,76.4873,76.3881,76.4692,7094.0
2022-04-08 11:00:00,84.92,85.01,84.92,84.92,22930.0,76.5143,76.5954,76.5143,76.5143,22930.0
2022-04-08 11:05:00,84.92,84.99,84.82,84.86,14918.0,76.5143,76.5774,76.4242,76.4602,14918.0
2022-04-08 11:10:00,84.89,84.97,84.85,84.95,11666.0,76.4873,76.5593,76.4512,76.5413,11666.0
2022-04-08 11:15:00,84.95,85.01,84.93,84.99,18802.0,76.5413,76.5954,76.5233,76.5774,18802.0
2022-04-08 11:20:00,85.02,85.14,84.98,85.1,10554.0,76.6044,76.7125,76.5683,76.6765,10554.0
2022-04-08 11:25:00,85.08,85.14,85.07,85.11,16414.0,76.6585,76.7125,76.6494,76.6855,16414.0
2022-04-08 11:30:00,85.13,85.19,85.08,85.19,16026.0,76.7035,76.7576,76.6585,76.7576,16026.0
2022-04-08 11:35:00,85.22,85.26,85.21,85.22,11442.0,76.7846,76.8206,76.7756,76.7846,11442.0
2022-04-08 11:40:00,85.22,85.27,85.16,85.16,10294.0,76.7846,76.8296,76.7305,76.7305,10294.0
2022-04-08 11:45:00,85.14,85.17,84.95,84.97,14192.0,76.7125,76.7395,76.5413,76.5593,14192.0
2022-04-08 11:50:00,84.98,85.11,84.98,85.05,10508.0,76.5683,76.6855,76.5683,76.6314,10508.0
2022-04-08 11:55:00,85.02,85.11,85.02,85.08,5870.0,76.6044,76.6855,76.6044,76.6585,5870.0
2022-04-08 12:00:00,85.08,85.17,85.07,85.16,5694.0,76.6585,76.7395,76.6494,76.7305,5694.0
2022-04-08 12:05:00,85.17,85.36,85.14,85.36,16156.0,76.7395,76.9107,76.7125,76.9107,16156.0
2022-04-08 12:10:00,85.36,85.39,85.23,85.25,16650.0,76.9107,76.9378,76.7936,76.8116,16650.0
2022-04-08 12:15:00,85.23,85.23,85.13,85.13,13488.0,76.7936,76.7936,76.7035,76.7035,13488.0
2022-04-08 12:20:00,85.11,85.16,85.02,85.11,14076.0,76.6855,76.7305,76.6044,76.6855,14076.0
2022-04-08 12:25:00,85.14,85.23,85.08,85.2,24930.0,76.7125,76.7936,76.6585,76.7666,24930.0
2022-04-08 12:30:00,85.2,85.24,85.14,85.22,12864.0,76.7666,76.8026,76.7125,76.7846,12864.0
2022-04-08 12:35:00,85.23,85.27,85.14,85.16,10388.0,76.7936,76.8296,76.7125,76.7305,10388.0
2022-04-08 12:40:00,85.14,85.14,85.08,85.14,9858.0,76.7125,76.7125,76.6585,76.7125,9858.0
2022-04-08 12:45:00,85.11,85.12,85.06,85.06,12924.0,76.6855,76.6945,76.6404,76.6404,12924.0
2022-04-08 12:50:00,85.06,85.13,85.05,85.13,11506.0,76.6404,76.7035,76.6314,76.7035,11506.0
2022-04-08 12:55:00,85.16,85.21,85.15,85.19,10056.0,76.7305,76.7756,76.7215,76.7576,10056.0
2022-04-08 13:00:00,85.21,85.27,85.21,85.25,8472.0,76.7756,76.8296,76.7756,76.8116,8472.0
2022-04-08 13:05:00,85.24,85.26,85.22,85.26,8846.0,76.8026,76.8206,76.7846,76.8206,8846.0
2022-04-08 13:10:00,85.27,85.33,85.27,85.33,5800.0,76.8296,76.8837,76.8296,76.8837,5800.0
2022-04-08 13:15:00,85.32,85.33,85.2,85.2,30362.0,76.8747,76.8837,76.7666,76.7666,30362.0
2022-04-08 13:20:00,85.19,85.24,85.14,85.14,5268.0,76.7576,76.8026,76.7125,76.7125,5268.0
2022-04-08 13:25:00,85.19,85.26,85.19,85.21,7354.0,76.7576,76.8206,76.7576,76.7756,7354.0
2022-04-08 13:30:00,85.22,85.22,85.13,85.13,5656.0,76.7846,76.7846,76.7035,76.7035,5656.0
2022-04-08 13:35:00,85.14,85.17,85.1,85.1,8756.0,76.7125,76.7395,76.6765,76.6765,8756.0
2022-04-08 13:40:00,85.12,85.14,85.05,85.14,8412.0,76.6945,76.7125,76.6314,76.7125,8412.0
2022-04-08 13:45:00,85.14,85.19,85.11,85.16,11014.0,76.7125,76.7576,76.6855,76.7305,11014.0
2022-04-08 13:50:00,85.17,85.24,85.14,85.24,16446.0,76.7395,76.8026,76.7125,76.8026,16446.0
2022-04-08 13:55:00,85.22,85.23,85.16,85.19,9862.0,76.7846,76.7936,76.7305,76.7576,9862.0
2022-04-08 14:00:00,85.19,85.23,85.17,85.17,9328.0,76.7576,76.7936,76.7395,76.7395,9328.0
2022-04-08 14:05:00,85.19,85.25,85.19,85.25,12628.0,76.7576,76.8116,76.7576,76.8116,12628.0
2022-04-08 14:10:00,85.26,85.27,85.22,85.22,12642.0,76.8206,76.8296,76.7846,76.7846,12642.0
2022-04-08 14:15:00,85.19,85.19,85.09,85.1,4002.0,76.7576,76.7576,76.6675,76.6765,4002.0
2022-04-08 14:20:00,85.11,85.22,85.11,85.22,15740.0,76.6855,76.7846,76.6855,76.7846,15740.0
2022-04-08 14:25:00,85.22,85.22,85.14,85.18,17476.0,76.7846,76.7846,76.7125,76.7486,17476.0
2022-04-08 14:30:00,85.21,85.28,85.13,85.27,28822.0,76.7756,76.8387,76.7035,76.8296,28822.0
2022-04-08 14:35:00,85.25,85.26,85.21,85.24,4580.0,76.8116,76.8206,76.7756,76.8026,4580.0
2022-04-08 14:40:00,85.24,85.27,85.2,85.23,5088.0,76.8026,76.8296,76.7666,76.7936,5088.0
2022-04-08 14:45:00,85.23,85.24,85.16,85.16,31364.0,76.7936,76.8026,76.7305,76.7305,31364.0
2022-04-08 14:50:00,85.17,85.19,85.12,85.12,10550.0,76.7395,76.7576,76.6945,76.6945,10550.0
2022-04-08 14:55:00,85.13,85.14,85.0,85.01,12374.0,76.7035,76.7125,76.5864,76.5954,12374.0
2022-04-08 15:00:00,85.03,85.1,85.02,85.06,11142.0,76.6134,76.6765,76.6044,76.6404,11142.0
2022-04-08 15:05:00,85.07,85.08,85.03,85.05,8990.0,76.6494,76.6585,76.6134,76.6314,8990.0
2022-04-08 15:10:00,85.07,85.11,85.04,85.08,13398.0,76.6494,76.6855,76.6224,76.6585,13398.0
2022-04-08 15:15:00,85.06,85.12,85.03,85.06,11166.0,76.6404,76.6945,76.6134,76.6404,11166.0
2022-04-08 15:20:00,85.04,85.08,85.03,85.07,12654.0,76.6224,76.6585,76.6134,76.6494,12654.0
2022-04-08 15:25:00,85.08,85.16,85.08,85.11,12700.0,76.6585,76.7305,76.6585,76.6855,12700.0
2022-04-08 15:30:00,85.11,85.17,85.09,85.13,43152.0,76.6855,76.7395,76.6675,76.7035,43152.0
2022-04-08 15:35:00,85.12,85.14,85.09,85.12,23812.0,76.6945,76.7125,76.6675,76.6945,23812.0
2022-04-08 15:40:00,85.13,85.2,85.11,85.2,25242.0,76.7035,76.7666,76.6855,76.7666,25242.0
2022-04-08 15:45:00,85.2,85.23,85.13,85.17,37116.0,76.7666,76.7936,76.7035,76.7395,37116.0
2022-04-08 15:50:00,85.15,85.17,85.0,85.01,69084.0,76.7215,76.7395,76.5864,76.5954,69084.0
2022-04-08 15:55:00,85.0,85.03,84.8,84.88,237224.0,76.5864,76.6134,76.4062,76.4782,237224.0
2022-04-11 09:30:00,85.01,85.27,85.0,85.27,40508.0,76.5954,76.8296,76.5864,76.8296,40508.0
2022-04-11 09:35:00,85.23,85.23,84.64,84.74,12084.0,76.7936,76.7936,76.262,76.3521,12084.0
2022-04-11 09:40:00,84.69,84.73,84.52,84.53,31478.0,76.3071,76.3431,76.1539,76.1629,31478.0
2022-04-11 09:45:00,84.5,84.51,84.25,84.33,20828.0,76.1359,76.1449,75.9106,75.9827,20828.0
2022-04-11 09:50:00,84.42,84.42,84.11,84.19,15144.0,76.0638,76.0638,75.7845,75.8565,15144.0
2022-04-11 09:55:00,84.29,84.38,84.14,84.38,7768.0,75.9466,76.0277,75.8115,76.0277,7768.0
2022-04-11 10:00:00,84.38,84.49,83.89,84.27,31384.0,76.0277,76.1269,75.5862,75.9286,31384.0
2022-04-11 10:05:00,84.33,84.38,84.15,84.21,12314.0,75.9827,76.0277,75.8205,75.8746,12314.0
2022-04-11 10:10:00,84.14,84.21,84.11,84.17,16546.0,75.8115,75.8746,75.7845,75.8385,16546.0
2022-04-11 10:15:00,84.15,84.42,84.14,84.42,12726.0,75.8205,76.0638,75.8115,76.0638,12726.0
2022-04-11 10:20:00,84.41,84.42,84.31,84.36,11702.0,76.0548,76.0638,75.9647,76.0097,11702.0
2022-04-11 10:25:00,84.35,84.44,84.25,84.44,11050.0,76.0007,76.0818,75.9106,76.0818,11050.0
2022-04-11 10:30:00,84.44,84.44,84.03,84.06,24920.0,76.0818,76.0818,75.7124,75.7394,24920.0
2022-04-11 10:35:00,84.11,84.38,84.09,84.38,12688.0,75.7845,76.0277,75.7664,76.0277,12688.0
2022-04-11 10:40:00,84.41,84.63,84.38,84.54,29768.0,76.0548,76.253,76.0277,76.1719,29768.0
2022-04-11 10:45:00,84.5,84.69,84.5,84.61,10960.0,76.1359,76.3071,76.1359,76.235,10960.0
2022-04-11 10:50:00,84.63,84.79,84.62,84.71,14094.0,76.253,76.3972,76.244,76.3251,14094.0
2022-04-11 10:55:00,84.66,84.78,84.56,84.77,9788.0,76.28,76.3881,76.1899,76.3791,9788.0
2022-04-11 11:00:00,84.75,84.88,84.7,84.78,11146.0,76.3611,76.4782,76.3161,76.3881,11146.0
2022-04-11 11:05:00,84.79,84.86,84.72,84.86,12740.0,76.3972,76.4602,76.3341,76.4602,12740.0
2022-04-11 11:10:00,84.81,84.85,84.73,84.77,7776.0,76.4152,76.4512,76.3431,76.3791,7776.0
2022-04-11 11:15:00,84.72,84.75,84.52,84.63,14890.0,76.3341,76.3611,76.1539,76.253,14890.0
2022-04-11 11:20:00,84.6,84.74,84.6,84.74,4104.0,76.226,76.3521,76.226,76.3521,4104.0
2022-04-11 11:25:00,84.71,84.78,84.69,84.76,13594.0,76.3251,76.3881,76.3071,76.3701,13594.0
2022-04-11 11:30:00,84.75,84.75,84.54,84.61,12162.0,76.3611,76.3611,76.1719,76.235,12162.0
2022-04-11 11:35:00,84.62,84.64,84.45,84.45,5156.0,76.244,76.262,76.0908,76.0908,5156.0
2022-04-11 11:40:00,84.47,84.54,84.46,84.53,14154.0,76.1088,76.1719,76.0998,76.1629,14154.0
2022-04-11 11:45:00,84.55,84.56,84.42,84.45,7114.0,76.1809,76.1899,76.0638,76.0908,7114.0
2022-04-11 11:50:00,84.48,84.5,84.38,84.41,9982.0,76.1178,76.1359,76.0277,76.0548,9982.0
2022-04-11 11:55:00,84.42,84.51,84.41,84.47,10966.0,76.0638,76.1449,76.0548,76.1088,10966.0
2022-04-11 12:00:00,84.49,84.53,84.42,84.42,6858.0,76.1269,76.1629,76.0638,76.0638,6858.0
2022-04-11 12:05:00,84.48,84.48,84.36,84.39,7086.0,76.1178,76.1178,76.0097,76.0367,7086.0
2022-04-11 12:10:00,84.38,84.43,84.32,84.43,15212.0,76.0277,76.0728,75.9737,76.0728,15212.0
2022-04-11 12:15:00,84.42,84.45,84.36,84.41,10446.0,76.0638,76.0908,76.0097,76.0548,10446.0
2022-04-11 12:20:00,84.42,84.47,84.42,84.46,9076.0,76.0638,76.1088,76.0638,76.0998,9076.0
2022-04-11 12:25:00,84.46,84.48,84.4,84.42,12398.0,76.0998,76.1178,76.0458,76.0638,12398.0
2022-04-11 12:30:00,84.41,84.46,84.36,84.44,4548.0,76.0548,76.0998,76.0097,76.0818,4548.0
2022-04-11 12:35:00,84.46,84.49,84.46,84.47,7614.0,76.0998,76.1269,76.0998,76.1088,7614.0
2022-04-11 12:40:00,84.46,84.5,84.33,84.36,10828.0,76.0998,76.1359,75.9827,76.0097,10828.0
2022-04-11 12:45:00,84.32,84.44,84.32,84.36,10700.0,75.9737,76.0818,75.9737,76.0097,10700.0
2022-04-11 12:50:00,84.36,84.36,84.23,84.23,3494.0,76.0097,76.0097,75.8926,75.8926,3494.0
2022-04-11 12:55:00,84.16,84.3,84.14,84.26,8446.0,75.8295,75.9557,75.8115,75.9196,8446.0
2022-04-11 13:00:00,84.3,84.3,84.23,84.29,7136.0,75.9557,75.9557,75.8926,75.9466,7136.0
2022-04-11 13:05:00,84.31,84.36,84.27,84.28,9534.0,75.9647,76.0097,75.9286,75.9376,9534.0
2022-04-11 13:10:00,84.28,84.4,84.28,84.39,12774.0,75.9376,76.0458,75.9376,76.0367,12774.0
2022-04-11 13:15:00,84.39,84.49,84.39,84.4,8712.0,76.0367,76.1269,76.0367,76.0458,8712.0
2022-04-11 13:20:00,84.45,84.45,84.25,84.25,6182.0,76.0908,76.0908,75.9106,75.9106,6182.0
2022-04-11 13:25:00,84.19,84.21,84.06,84.06,4200.0,75.8565,75.8746,75.7394,75.7394,4200.0
2022-04-11 13:30:00,84.07,84.15,84.04,84.09,9812.0,75.7484,75.8205,75.7214,75.7664,9812.0
2022-04-11 13:35:00,84.09,84.16,84.01,84.09,15344.0,75.7664,75.8295,75.6944,75.7664,15344.0
2022-04-11 13:40:00,84.11,84.23,84.11,84.2,8550.0,75.7845,75.8926,75.7845,75.8656,8550.0
2022-04-11 13:45:00,84.26,84.39,84.24,84.38,12312.0,75.9196,76.0367,75.9016,76.0277,12312.0
2022-04-11 13:50:00,84.38,84.39,84.34,84.36,17078.0,76.0277,76.0367,75.9917,76.0097,17078.0
2022-04-11 13:55:00,84.36,84.42,84.35,84.38,24086.0,76.0097,76.0638,76.0007,76.0277,24086.0
2022-04-11 14:00:00,84.39,84.39,84.21,84.26,13210.0,76.0367,76.0367,75.8746,75.9196,13210.0
2022-04-11 14:05:00,84.23,84.31,84.21,84.28,8138.0,75.8926,75.9647,75.8746,75.9376,8138.0
2022-04-11 14:10:00,84.3,84.38,84.26,84.26,16594.0,75.9557,76.0277,75.9196,75.9196,16594.0
2022-04-11 14:15:00,84.25,84.33,84.22,84.3,7724.0,75.9106,75.9827,75.8836,75.9557,7724.0
2022-04-11 14:20:00,84.3,84.37,84.29,84.35,12232.0,75.9557,76.0187,75.9466,76.0007,12232.0
2022-04-11 14:25:00,84.34,84.41,84.34,84.39,9630.0,75.9917,76.0548,75.9917,76.0367,9630.0
2022-04-11 14:30:00,84.39,84.42,84.35,84.39,12516.0,76.0367,76.0638,76.0007,76.0367,12516.0
2022-04-11 14:35:00,84.36,84.43,84.36,84.42,11560.0,76.0097,76.0728,76.0097,76.0638,11560.0
2022-04-11 14:40:00,84.43,84.46,84.31,84.31,11884.0,76.0728,76.0998,75.9647,75.9647,11884.0
2022-04-11 14:45:00,84.31,84.35,84.25,84.33,17418.0,75.9647,76.0007,75.9106,75.9827,17418.0
2022-04-11 14:50:00,84.33,84.42,84.32,84.36,25486.0,75.9827,76.0638,75.9737,76.0097,25486.0
2022-04-11 14:55:00,84.36,84.41,84.27,84.28,20836.0,76.0097,76.0548,75.9286,75.9376,20836.0
2022-04-11 15:00:00,84.27,84.35,84.23,84.23,11192.0,75.9286,76.0007,75.8926,75.8926,11192.0
2022-04-11 15:05:00,84.26,84.26,84.21,84.24,5776.0,75.9196,75.9196,75.8746,75.9016,5776.0
2022-04-11 15:10:00,84.28,84.3,84.23,84.24,11414.0,75.9376,75.9557,75.8926,75.9016,11414.0
2022-04-11 15:15:00,84.26,84.28,84.1,84.16,20348.0,75.9196,75.9376,75.7755,75.8295,20348.0
2022-04-11 15:20:00,84.14,84.17,84.12,84.13,15702.0,75.8115,75.8385,75.7935,75.8025,15702.0
2022-04-11 15:25:00,84.14,84.2,84.09,84.12,12872.0,75.8115,75.8656,75.7664,75.7935,12872.0
2022-04-11 15:30:00,84.12,84.17,84.06,84.16,34976.0,75.7935,75.8385,75.7394,75.8295,34976.0
2022-04-11 15:35:00,84.14,84.18,84.11,84.18,24156.0,75.8115,75.8475,75.7845,75.8475,24156.0
2022-04-11 15:40:00,84.2,84.25,84.14,84.22,19224.0,75.8656,75.9106,75.8115,75.8836,19224.0
2022-04-11 15:45:00,84.22,84.24,84.15,84.17,37236.0,75.8836,75.9016,75.8205,75.8385,37236.0
2022-04-11 15:50:00,84.2,84.29,84.04,84.07,49404.0,75.8656,75.9466,75.7214,75.7484,49404.0
2022-04-11 15:55:00,84.07,84.23,84.05,84.12,176556.0,75.7484,75.8926,75.7304,75.7935,176556.0
2022-04-12 09:30:00,83.84,84.08,83.78,84.03,3970.0,75.5412,75.7574,75.4871,75.7124,3970.0
2022-04-12 09:35:00,84.04,84.22,83.75,83.94,94060.0,75.7214,75.8836,75.4601,75.6313,94060.0
2022-04-12 09:40:00,84.0,84.0,83.77,83.91,12080.0,75.6854,75.6854,75.4781,75.6043,12080.0
2022-04-12 09:45:00,83.91,84.01,83.72,83.98,15422.0,75.6043,75.6944,75.4331,75.6673,15422.0
2022-04-12 09:50:00,83.88,84.1,83.82,84.05,9512.0,75.5772,75.7755,75.5232,75.7304,9512.0
2022-04-12 09:55:00,84.02,84.03,83.91,83.98,8484.0,75.7034,75.7124,75.6043,75.6673,8484.0
2022-04-12 10:00:00,83.98,84.01,83.77,84.0,14954.0,75.6673,75.6944,75.4781,75.6854,14954.0
2022-04-12 10:05:00,83.98,84.08,83.85,84.08,8434.0,75.6673,75.7574,75.5502,75.7574,8434.0
2022-04-12 10:10:00,84.07,84.2,84.02,84.1,13806.0,75.7484,75.8656,75.7034,75.7755,13806.0
2022-04-12 10:15:00,84.1,84.42,84.1,84.39,33734.0,75.7755,76.0638,75.7755,76.0367,33734.0
2022-04-12 10:20:00,84.39,84.49,84.36,84.4,8736.0,76.0367,76.1269,76.0097,76.0458,8736.0
2022-04-12 10:25:00,84.39,84.54,84.38,84.43,10548.0,76.0367,76.1719,76.0277,76.0728,10548.0
2022-04-12 10:30:00,84.44,84.44,84.26,84.31,17320.0,76.0818,76.0818,75.9196,75.9647,17320.0
2022-04-12 10:35:00,84.35,84.52,84.33,84.47,13948.0,76.0007,76.1539,75.9827,76.1088,13948.0
2022-04-12 10:40:00,84.46,84.58,84.45,84.53,4000.0,76.0998,76.2079,76.0908,76.1629,4000.0
2022-04-12 10:45:00,84.64,84.72,84.57,84.7,16190.0,76.262,76.3341,76.1989,76.3161,16190.0
2022-04-12 10:50:00,84.71,84.78,84.63,84.67,12682.0,76.3251,76.3881,76.253,76.289,12682.0
2022-04-12 10:55:00,84.67,84.69,84.46,84.52,6324.0,76.289,76.3071,76.0998,76.1539,6324.0
2022-04-12 11:00:00,84.55,84.63,84.53,84.53,12062.0,76.1809,76.253,76.1629,76.1629,12062.0
2022-04-12 11:05:00,84.62,84.7,84.58,84.67,11304.0,76.244,76.3161,76.2079,76.289,11304.0
2022-04-12 11:10:00,84.7,84.74,84.6,84.66,11870.0,76.3161,76.3521,76.226,76.28,11870.0
2022-04-12 11:15:00,84.62,84.71,84.61,84.7,5056.0,76.244,76.3251,76.235,76.3161,5056.0
2022-04-12 11:20:00,84.72,84.8,84.72,84.79,7706.0,76.3341,76.4062,76.3341,76.3972,7706.0
2022-04-12 11:25:00,84.86,85.04,84.85,84.91,18376.0,76.4602,76.6224,76.4512,76.5053,18376.0
2022-04-12 11:30:00,84.89,84.92,84.83,84.89,8048.0,76.4873,76.5143,76.4332,76.4873,8048.0
2022-04-12 11:35:00,84.9,84.95,84.82,84.84,12994.0,76.4963,76.5413,76.4242,76.4422,12994.0
2022-04-12 11:40:00,84.79,84.88,84.76,84.79,4200.0,76.3972,76.4782,76.3701,76.3972,4200.0
2022-04-12 11:45:00,84.77,84.91,84.77,84.89,5958.0,76.3791,76.5053,76.3791,76.4873,5958.0
2022-04-12 11:50:00,84.89,84.96,84.89,84.92,9008.0,76.4873,76.5503,76.4873,76.5143,9008.0
2022-04-12 11:55:00,84.96,85.0,84.86,84.86,10200.0,76.5503,76.5864,76.4602,76.4602,10200.0
2022-04-12 12:00:00,84.89,85.01,84.86,84.98,8116.0,76.4873,76.5954,76.4602,76.5683,8116.0
2022-04-12 12:05:00,85.0,85.08,85.0,85.06,8332.0,76.5864,76.6585,76.5864,76.6404,8332.0
2022-04-12 12:10:00,85.05,85.08,84.97,85.06,16236.0,76.6314,76.6585,76.5593,76.6404,16236.0
2022-04-12 12:15:00,85.09,85.1,84.91,84.91,7686.0,76.6675,76.6765,76.5053,76.5053,7686.0
2022-04-12 12:20:00,84.86,84.93,84.82,84.89,8838.0,76.4602,76.5233,76.4242,76.4873,8838.0
2022-04-12 12:25:00,84.92,84.92,84.83,84.84,4456.0,76.5143,76.5143,76.4332,76.4422,4456.0
2022-04-12 12:30:00,84.83,84.88,84.8,84.83,9028.0,76.4332,76.4782,76.4062,76.4332,9028.0
2022-04-12 12:35:00,84.85,84.87,84.79,84.86,9560.0,76.4512,76.4692,76.3972,76.4602,9560.0
2022-04-12 12:40:00,84.85,84.86,84.64,84.65,7796.0,76.4512,76.4602,76.262,76.271,7796.0
2022-04-12 12:45:00,84.68,84.73,84.67,84.71,5968.0,76.298,76.3431,76.289,76.3251,5968.0
2022-04-12 12:50:00,84.74,84.74,84.57,84.67,57790.0,76.3521,76.3521,76.1989,76.289,57790.0
2022-04-12 12:55:00,84.69,84.76,84.68,84.7,5292.0,76.3071,76.3701,76.298,76.3161,5292.0
2022-04-12 13:00:00,84.7,84.77,84.7,84.72,10512.0,76.3161,76.3791,76.3161,76.3341,10512.0
2022-04-12 13:05:00,84.7,84.75,84.63,84.66,15864.0,76.3161,76.3611,76.253,76.28,15864.0
2022-04-12 13:10:00,84.65,84.69,84.63,84.63,8132.0,76.271,76.3071,76.253,76.253,8132.0
2022-04-12 13:15:00,84.61,84.73,84.61,84.69,5464.0,76.235,76.3431,76.235,76.3071,5464.0
2022-04-12 13:20:00,84.69,84.69,84.6,84.64,5256.0,76.3071,76.3071,76.226,76.262,5256.0
2022-04-12 13:25:00,84.64,84.64,84.51,84.54,8262.0,76.262,76.262,76.1449,76.1719,8262.0
2022-04-12 13:30:00,84.53,84.58,84.47,84.58,6016.0,76.1629,76.2079,76.1088,76.2079,6016.0
2022-04-12 13:35:00,84.58,84.66,84.58,84.6,8080.0,76.2079,76.28,76.2079,76.226,8080.0
2022-04-12 13:40:00,84.61,84.62,84.52,84.55,6998.0,76.235,76.244,76.1539,76.1809,6998.0
2022-04-12 13:45:00,84.58,84.58,84.52,84.52,6380.0,76.2079,76.2079,76.1539,76.1539,6380.0
2022-04-12 13:50:00,84.51,84.52,84.42,84.46,14270.0,76.1449,76.1539,76.0638,76.0998,14270.0
2022-04-12 13:55:00,84.47,84.48,84.36,84.39,10274.0,76.1088,76.1178,76.0097,76.0367,10274.0
2022-04-12 14:00:00,84.38,84.52,84.35,84.52,41076.0,76.0277,76.1539,76.0007,76.1539,41076.0
2022-04-12 14:05:00,84.53,84.6,84.5,84.55,14244.0,76.1629,76.226,76.1359,76.1809,14244.0
2022-04-12 14:10:00,84.57,84.63,84.56,84.62,4796.0,76.1989,76.253,76.1899,76.244,4796.0
2022-04-12 14:15:00,84.63,84.69,84.61,84.69,10524.0,76.253,76.3071,76.235,76.3071,10524.0
2022-04-12 14:20:00,84.71,84.78,84.68,84.78,9426.0,76.3251,76.3881,76.298,76.3881,9426.0
2022-04-12 14:25:00,84.78,84.83,84.71,84.79,20616.0,76.3881,76.4332,76.3251,76.3972,20616.0
2022-04-12 14:30:00,84.8,84.86,84.78,84.86,13664.0,76.4062,76.4602,76.3881,76.4602,13664.0
2022-04-12 14:35:00,84.88,84.91,84.86,84.88,12146.0,76.4782,76.5053,76.4602,76.4782,12146.0
2022-04-12 14:40:00,84.89,84.89,84.78,84.8,12836.0,76.4873,76.4873,76.3881,76.4062,12836.0
2022-04-12 14:45:00,84.83,84.89,84.78,84.79,15560.0,76.4332,76.4873,76.3881,76.3972,15560.0
2022-04-12 14:50:00,84.81,84.87,84.76,84.87,9940.0,76.4152,76.4692,76.3701,76.4692,9940.0
2022-04-12 14:55:00,84.86,84.92,84.85,84.88,15130.0,76.4602,76.5143,76.4512,76.4782,15130.0
2022-04-12 15:00:00,84.88,84.94,84.86,84.92,23612.0,76.4782,76.5323,76.4602,76.5143,23612.0
2022-04-12 15:05:00,84.92,84.96,84.83,84.85,11898.0,76.5143,76.5503,76.4332,76.4512,11898.0
2022-04-12 15:10:00,84.83,84.83,84.62,84.66,14178.0,76.4332,76.4332,76.244,76.28,14178.0
2022-04-12 15:15:00,84.69,84.71,84.56,84.61,8516.0,76.3071,76.3251,76.1899,76.235,8516.0
2022-04-12 15:20:00,84.63,84.69,84.61,84.67,13424.0,76.253,76.3071,76.235,76.289,13424.0
2022-04-12 15:25:00,84.66,84.67,84.61,84.64,14328.0,76.28,76.289,76.235,76.262,14328.0
2022-04-12 15:30:00,84.63,84.64,84.49,84.53,28208.0,76.253,76.262,76.1269,76.1629,28208.0
2022-04-12 15:35:00,84.53,84.74,84.53,84.74,26078.0,76.1629,76.3521,76.1629,76.3521,26078.0
2022-04-12 15:40:00,84.74,84.78,84.71,84.74,32104.0,76.3521,76.3881,76.3251,76.3521,32104.0
2022-04-12 15:45:00,84.73,84.76,84.65,84.66,134226.0,76.3431,76.3701,76.271,76.28,134226.0
2022-04-12 15:50:00,84.64,84.75,84.64,84.74,63242.0,76.262,76.3611,76.262,76.3521,63242.0
2022-04-12 15:55:00,84.73,84.91,84.73,84.87,172068.0,76.3431,76.5053,76.3431,76.4692,172068.0
2022-04-13 09:30:00,85.52,85.52,85.19,85.32,39916.0,77.0549,77.0549,76.7576,76.8747,39916.0
2022-04-13 09:35:00,85.27,85.27,84.82,84.91,43468.0,76.8296,76.8296,76.4242,76.5053,43468.0
2022-04-13 09:40:00,84.94,85.13,84.65,84.77,32112.0,76.5323,76.7035,76.271,76.3791,32112.0
2022-04-13 09:45:00,84.68,84.76,84.34,84.52,11204.0,76.298,76.3701,75.9917,76.1539,11204.0
2022-04-13 09:50:00,84.54,84.76,84.52,84.64,23000.0,76.1719,76.3701,76.1539,76.262,23000.0
2022-04-13 09:55:00,84.68,84.73,84.58,84.67,11080.0,76.298,76.3431,76.2079,76.289,11080.0
2022-04-13 10:00:00,84.66,84.75,84.52,84.52,10286.0,76.28,76.3611,76.1539,76.1539,10286.0
2022-04-13 10:05:00,84.54,84.58,84.41,84.44,7660.0,76.1719,76.2079,76.0548,76.0818,7660.0
2022-04-13 10:10:00,84.43,84.49,84.37,84.38,9980.0,76.0728,76.1269,76.0187,76.0277,9980.0
2022-04-13 10:15:00,84.36,84.36,84.22,84.22,23190.0,76.0097,76.0097,75.8836,75.8836,23190.0
2022-04-13 10:20:00,84.28,84.28,84.19,84.21,3540.0,75.9376,75.9376,75.8565,75.8746,3540.0
2022-04-13 10:25:00,84.23,84.32,84.22,84.27,12024.0,75.8926,75.9737,75.8836,75.9286,12024.0
2022-04-13 10:30:00,84.23,84.32,84.08,84.32,11274.0,75.8926,75.9737,75.7574,75.9737,11274.0
2022-04-13 10:35:00,84.36,84.43,84.36,84.42,6944.0,76.0097,76.0728,76.0097,76.0638,6944.0
2022-04-13 10:40:00,84.44,84.45,84.36,84.37,13246.0,76.0818,76.0908,76.0097,76.0187,13246.0
2022-04-13 10:45:00,84.4,84.51,84.4,84.47,8262.0,76.0458,76.1449,76.0458,76.1088,8262.0
2022-04-13 10:50:00,84.46,84.48,84.35,84.35,43722.0,76.0998,76.1178,76.0007,76.0007,43722.0
2022-04-13 10:55:00,84.36,84.52,84.36,84.52,10844.0,76.0097,76.1539,76.0097,76.1539,10844.0
2022-04-13 11:00:00,84.55,84.66,84.55,84.64,10664.0,76.1809,76.28,76.1809,76.262,10664.0
2022-04-13 11:05:00,84.63,84.63,84.54,84.56,10974.0,76.253,76.253,76.1719,76.1899,10974.0
2022-04-13 11:10:00,84.58,84.71,84.57,84.71,8134.0,76.2079,76.3251,76.1989,76.3251,8134.0
2022-04-13 11:15:00,84.7,84.82,84.67,84.76,9442.0,76.3161,76.4242,76.289,76.3701,9442.0
2022-04-13 11:20:00,84.75,84.75,84.63,84.65,9990.0,76.3611,76.3611,76.253,76.271,9990.0
2022-04-13 11:25:00,84.66,84.75,84.62,84.7,15190.0,76.28,76.3611,76.244,76.3161,15190.0
2022-04-13 11:30:00,84.69,84.79,84.62,84.72,6554.0,76.3071,76.3972,76.244,76.3341,6554.0
2022-04-13 11:35:00,84.71,84.79,84.7,84.79,4218.0,76.3251,76.3972,76.3161,76.3972,4218.0
2022-04-13 11:40:00,84.75,84.86,84.73,84.86,7224.0,76.3611,76.4602,76.3431,76.4602,7224.0
2022-04-13 11:45:00,84.88,84.94,84.86,84.9,10868.0,76.4782,76.5323,76.4602,76.4963,10868.0
2022-04-13 11:50:00,84.89,84.94,84.79,84.83,11424.0,76.4873,76.5323,76.3972,76.4332,11424.0
2022-04-13 11:55:00,84.82,84.83,84.78,84.78,8798.0,76.4242,76.4332,76.3881,76.3881,8798.0
2022-04-13 12:00:00,84.82,84.87,84.78,84.78,9766.0,76.4242,76.4692,76.3881,76.3881,9766.0
2022-04-13 12:05:00,84.8,84.83,84.77,84.8,6630.0,76.4062,76.4332,76.3791,76.4062,6630.0
2022-04-13 12:10:00,84.82,84.92,84.82,84.92,7784.0,76.4242,76.5143,76.4242,76.5143,7784.0
2022-04-13 12:15:00,84.94,84.98,84.86,84.94,20908.0,76.5323,76.5683,76.4602,76.5323,20908.0
2022-04-13 12:20:00,84.89,84.97,84.89,84.89,8092.0,76.4873,76.5593,76.4873,76.4873,8092.0
2022-04-13 12:25:00,84.94,84.94,84.89,84.89,3520.0,76.5323,76.5323,76.4873,76.4873,3520.0
2022-04-13 12:30:00,84.92,84.97,84.92,84.97,7858.0,76.5143,76.5593,76.5143,76.5593,7858.0
2022-04-13 12:35:00,84.97,84.97,84.92,84.92,9148.0,76.5593,76.5593,76.5143,76.5143,9148.0
2022-04-13 12:40:00,84.97,85.0,84.95,84.97,10916.0,76.5593,76.5864,76.5413,76.5593,10916.0
2022-04-13 12:45:00,84.97,85.03,84.95,85.01,7270.0,76.5593,76.6134,76.5413,76.5954,7270.0
2022-04-13 12:50:00,85.0,85.02,84.95,85.01,7002.0,76.5864,76.6044,76.5413,76.5954,7002.0
2022-04-13 12:55:00,85.02,85.05,84.92,84.93,8424.0,76.6044,76.6314,76.5143,76.5233,8424.0
2022-04-13 13:00:00,84.92,84.99,84.9,84.94,10312.0,76.5143,76.5774,76.4963,76.5323,10312.0
2022-04-13 13:05:00,84.96,85.01,84.93,84.98,5446.0,76.5503,76.5954,76.5233,76.5683,5446.0
2022-04-13 13:10:00,84.97,85.05,84.96,85.03,6110.0,76.5593,76.6314,76.5503,76.6134,6110.0
2022-04-13 13:15:00,85.01,85.07,85.01,85.05,16204.0,76.5954,76.6494,76.5954,76.6314,16204.0
2022-04-13 13:20:00,85.05,85.06,85.01,85.05,12452.0,76.6314,76.6404,76.5954,76.6314,12452.0
2022-04-13 13:25:00,85.02,85.05,85.0,85.02,8956.0,76.6044,76.6314,76.5864,76.6044,8956.0
2022-04-13 13:30:00,85.02,85.02,84.92,84.92,5926.0,76.6044,76.6044,76.5143,76.5143,5926.0
2022-04-13 13:35:00,84.94,85.02,84.89,84.94,13050.0,76.5323,76.6044,76.4873,76.5323,13050.0
2022-04-13 13:40:00,84.94,85.02,84.94,85.0,7612.0,76.5323,76.6044,76.5323,76.5864,7612.0
2022-04-13 13:45:00,85.0,85.04,84.96,85.04,7038.0,76.5864,76.6224,76.5503,76.6224,7038.0
2022-04-13 13:50:00,85.03,85.07,85.0,85.05,18038.0,76.6134,76.6494,76.5864,76.6314,18038.0
2022-04-13 13:55:00,85.05,85.06,85.03,85.05,10292.0,76.6314,76.6404,76.6134,76.6314,10292.0
2022-04-13 14:00:00,85.05,85.07,85.03,85.05,12132.0,76.6314,76.6494,76.6134,76.6314,12132.0
2022-04-13 14:05:00,85.06,85.07,85.03,85.07,12814.0,76.6404,76.6494,76.6134,76.6494,12814.0
2022-04-13 14:10:00,85.07,85.07,84.92,84.98,15020.0,76.6494,76.6494,76.5143,76.5683,15020.0
2022-04-13 14:15:00,84.98,85.01,84.97,84.99,13472.0,76.5683,76.5954,76.5593,76.5774,13472.0
2022-04-13 14:20:00,84.99,85.01,84.89,84.92,16430.0,76.5774,76.5954,76.4873,76.5143,16430.0
2022-04-13 14:25:00,84.92,85.0,84.88,84.97,9622.0,76.5143,76.5864,76.4782,76.5593,9622.0
2022-04-13 14:30:00,84.96,85.04,84.96,84.99,8048.0,76.5503,76.6224,76.5503,76.5774,8048.0
2022-04-13 14:35:00,85.01,85.1,85.01,85.1,8602.0,76.5954,76.6765,76.5954,76.6765,8602.0
2022-04-13 14:40:00,85.08,85.24,85.08,85.24,17198.0,76.6585,76.8026,76.6585,76.8026,17198.0
2022-04-13 14:45:00,85.23,85.26,85.19,85.25,9908.0,76.7936,76.8206,76.7576,76.8116,9908.0
2022-04-13 14:50:00,85.26,85.32,85.25,85.29,11010.0,76.8206,76.8747,76.8116,76.8477,11010.0
2022-04-13 14:55:00,85.32,85.33,85.26,85.29,16822.0,76.8747,76.8837,76.8206,76.8477,16822.0
2022-04-13 15:00:00,85.28,85.3,85.22,85.25,11912.0,76.8387,76.8567,76.7846,76.8116,11912.0
2022-04-13 15:05:00,85.26,85.33,85.21,85.27,12792.0,76.8206,76.8837,76.7756,76.8296,12792.0
2022-04-13 15:10:00,85.27,85.31,85.26,85.28,12526.0,76.8296,76.8657,76.8206,76.8387,12526.0
2022-04-13 15:15:00,85.26,85.27,85.18,85.2,13600.0,76.8206,76.8296,76.7486,76.7666,13600.0
2022-04-13 15:20:00,85.2,85.25,85.2,85.23,12294.0,76.7666,76.8116,76.7666,76.7936,12294.0
2022-04-13 15:25:00,85.23,85.28,85.2,85.21,15356.0,76.7936,76.8387,76.7666,76.7756,15356.0
2022-04-13 15:30:00,85.21,85.28,85.13,85.28,19146.0,76.7756,76.8387,76.7035,76.8387,19146.0
2022-04-13 15:35:00,85.27,85.33,85.23,85.31,31872.0,76.8296,76.8837,76.7936,76.8657,31872.0
2022-04-13 15:40:00,85.31,85.32,85.23,85.27,34454.0,76.8657,76.8747,76.7936,76.8296,34454.0
2022-04-13 15:45:00,85.28,85.31,85.21,85.29,54870.0,76.8387,76.8657,76.7756,76.8477,54870.0
2022-04-13 15:50:00,85.29,85.35,85.22,85.24,71586.0,76.8477,76.9017,76.7846,76.8026,71586.0
2022-04-13 15:55:00,85.23,85.36,85.19,85.21,235956.0,76.7936,76.9107,76.7576,76.7756,235956.0
2022-04-14 09:30:00,85.63,85.72,85.38,85.64,92500.0,77.154,77.2351,76.9288,77.163,92500.0
2022-04-14 09:35:00,85.74,86.19,85.65,85.96,20588.0,77.2531,77.6586,77.172,77.4513,20588.0
2022-04-14 09:40:00,86.01,86.07,85.83,85.93,17332.0,77.4964,77.5505,77.3342,77.4243,17332.0
2022-04-14 09:45:00,85.83,86.02,85.8,85.87,19766.0,77.3342,77.5054,77.3072,77.3703,19766.0
2022-04-14 09:50:00,85.88,85.88,85.69,85.75,6202.0,77.3793,77.3793,77.2081,77.2621,6202.0
2022-04-14 09:55:00,85.78,85.84,85.68,85.7,13636.0,77.2892,77.3432,77.1991,77.2171,13636.0
2022-04-14 10:00:00,85.73,85.96,85.69,85.96,8628.0,77.2441,77.4513,77.2081,77.4513,8628.0
2022-04-14 10:05:00,85.96,85.97,85.69,85.74,11832.0,77.4513,77.4604,77.2081,77.2531,11832.0
2022-04-14 10:10:00,85.69,85.69,85.59,85.59,10016.0,77.2081,77.2081,77.118,77.118,10016.0
2022-04-14 10:15:00,85.59,85.68,85.53,85.66,9676.0,77.118,77.1991,77.0639,77.181,9676.0
2022-04-14 10:20:00,85.63,85.84,85.62,85.79,10484.0,77.154,77.3432,77.145,77.2982,10484.0
2022-04-14 10:25:00,85.78,85.8,85.67,85.7,11878.0,77.2892,77.3072,77.1901,77.2171,11878.0
2022-04-14 10:30:00,85.74,85.87,85.74,85.8,9608.0,77.2531,77.3703,77.2531,77.3072,9608.0
2022-04-14 10:35:00,85.83,85.88,85.73,85.77,6320.0,77.3342,77.3793,77.2441,77.2802,6320.0
2022-04-14 10:40:00,85.83,86.0,85.79,86.0,15886.0,77.3342,77.4874,77.2982,77.4874,15886.0
2022-04-14 10:45:00,85.95,86.01,85.88,86.0,7212.0,77.4423,77.4964,77.3793,77.4874,7212.0
2022-04-14 10:50:00,85.98,85.99,85.77,85.79,16772.0,77.4694,77.4784,77.2802,77.2982,16772.0
2022-04-14 10:55:00,85.83,85.86,85.79,85.84,3060.0,77.3342,77.3612,77.2982,77.3432,3060.0
2022-04-14 11:00:00,85.83,85.86,85.62,85.63,15182.0,77.3342,77.3612,77.145,77.154,15182.0
2022-04-14 11:05:00,85.66,85.78,85.63,85.67,5454.0,77.181,77.2892,77.154,77.1901,5454.0
2022-04-14 11:10:00,85.73,85.75,85.69,85.73,6970.0,77.2441,77.2621,77.2081,77.2441,6970.0
2022-04-14 11:15:00,85.75,85.8,85.71,85.72,4600.0,77.2621,77.3072,77.2261,77.2351,4600.0
2022-04-14 11:20:00,85.72,85.73,85.56,85.56,4916.0,77.2351,77.2441,77.0909,77.0909,4916.0
2022-04-14 11:25:00,85.6,85.74,85.59,85.7,4450.0,77.127,77.2531,77.118,77.2171,4450.0
2022-04-14 11:30:00,85.7,85.77,85.68,85.77,4694.0,77.2171,77.2802,77.1991,77.2802,4694.0
2022-04-14 11:35:00,85.77,85.8,85.67,85.69,7096.0,77.2802,77.3072,77.1901,77.2081,7096.0
2022-04-14 11:40:00,85.65,85.65,85.58,85.58,3602.0,77.172,77.172,77.109,77.109,3602.0
2022-04-14 11:45:00,85.57,85.58,85.51,85.51,8670.0,77.0999,77.109,77.0459,77.0459,8670.0
2022-04-14 11:50:00,85.51,85.51,85.39,85.47,9002.0,77.0459,77.0459,76.9378,77.0098,9002.0
2022-04-14 11:55:00,85.48,85.55,85.47,85.53,9790.0,77.0189,77.0819,77.0098,77.0639,9790.0
2022-04-14 12:00:00,85.56,85.64,85.55,85.62,6166.0,77.0909,77.163,77.0819,77.145,6166.0
2022-04-14 12:05:00,85.65,85.71,85.61,85.67,16198.0,77.172,77.2261,77.136,77.1901,16198.0
2022-04-14 12:10:00,85.67,85.7,85.59,85.64,5384.0,77.1901,77.2171,77.118,77.163,5384.0
2022-04-14 12:15:00,85.64,85.66,85.58,85.58,7538.0,77.163,77.181,77.109,77.109,7538.0
2022-04-14 12:20:00,85.56,85.58,85.51,85.54,9662.0,77.0909,77.109,77.0459,77.0729,9662.0
2022-04-14 12:25:00,85.58,85.62,85.54,85.62,3466.0,77.109,77.145,77.0729,77.145,3466.0
2022-04-14 12:30:00,85.63,85.64,85.6,85.61,6738.0,77.154,77.163,77.127,77.136,6738.0
2022-04-14 12:35:00,85.61,85.67,85.61,85.64,4212.0,77.136,77.1901,77.136,77.163,4212.0
2022-04-14 12:40:00,85.66,85.74,85.63,85.71,5756.0,77.181,77.2531,77.154,77.2261,5756.0
2022-04-14 12:45:00,85.71,85.76,85.7,85.76,3600.0,77.2261,77.2711,77.2171,77.2711,3600.0
2022-04-14 12:50:00,85.76,85.82,85.74,85.79,4400.0,77.2711,77.3252,77.2531,77.2982,4400.0
2022-04-14 12:55:00,85.79,85.83,85.77,85.82,13008.0,77.2982,77.3342,77.2802,77.3252,13008.0
2022-04-14 13:00:00,85.82,85.82,85.71,85.71,6802.0,77.3252,77.3252,77.2261,77.2261,6802.0
2022-04-14 13:05:00,85.66,85.66,85.58,85.61,7422.0,77.181,77.181,77.109,77.136,7422.0
2022-04-14 13:10:00,85.67,85.74,85.64,85.69,5800.0,77.1901,77.2531,77.163,77.2081,5800.0
2022-04-14 13:15:00,85.71,85.75,85.67,85.73,3200.0,77.2261,77.2621,77.1901,77.2441,3200.0
2022-04-14 13:20:00,85.77,85.77,85.67,85.71,9256.0,77.2802,77.2802,77.1901,77.2261,9256.0
2022-04-14 13:25:00,85.71,85.82,85.71,85.78,3678.0,77.2261,77.3252,77.2261,77.2892,3678.0
2022-04-14 13:30:00,85.8,85.82,85.76,85.8,4780.0,77.3072,77.3252,77.2711,77.3072,4780.0
2022-04-14 13:35:00,85.8,85.88,85.8,85.81,6676.0,77.3072,77.3793,77.3072,77.3162,6676.0
2022-04-14 13:40:00,85.81,85.88,85.8,85.88,6872.0,77.3162,77.3793,77.3072,77.3793,6872.0
2022-04-14 13:45:00,85.92,86.0,85.89,86.0,60998.0,77.4153,77.4874,77.3883,77.4874,60998.0
2022-04-14 13:50:00,85.96,86.0,85.96,85.96,3362.0,77.4513,77.4874,77.4513,77.4513,3362.0
2022-04-14 13:55:00,86.01,86.11,86.01,86.1,4766.0,77.4964,77.5865,77.4964,77.5775,4766.0
2022-04-14 14:00:00,86.08,86.16,86.06,86.14,14630.0,77.5595,77.6315,77.5414,77.6135,14630.0
2022-04-14 14:05:00,86.11,86.14,85.99,85.99,13572.0,77.5865,77.6135,77.4784,77.4784,13572.0
2022-04-14 14:10:00,86.0,86.05,85.92,85.95,4908.0,77.4874,77.5324,77.4153,77.4423,4908.0
2022-04-14 14:15:00,85.92,86.0,85.92,85.96,16506.0,77.4153,77.4874,77.4153,77.4513,16506.0
2022-04-14 14:20:00,85.97,85.99,85.92,85.95,6910.0,77.4604,77.4784,77.4153,77.4423,6910.0
2022-04-14 14:25:00,85.92,86.03,85.89,86.03,29272.0,77.4153,77.5144,77.3883,77.5144,29272.0
2022-04-14 14:30:00,86.03,86.08,86.01,86.07,14362.0,77.5144,77.5595,77.4964,77.5505,14362.0
2022-04-14 14:35:00,86.07,86.07,86.01,86.03,11500.0,77.5505,77.5505,77.4964,77.5144,11500.0
2022-04-14 14:40:00,86.03,86.04,85.92,85.92,11258.0,77.5144,77.5234,77.4153,77.4153,11258.0
2022-04-14 14:45:00,85.97,86.04,85.92,86.04,4956.0,77.4604,77.5234,77.4153,77.5234,4956.0
2022-04-14 14:50:00,86.06,86.06,85.91,85.95,7512.0,77.5414,77.5414,77.4063,77.4423,7512.0
2022-04-14 14:55:00,85.96,85.97,85.91,85.91,26716.0,77.4513,77.4604,77.4063,77.4063,26716.0
2022-04-14 15:00:00,85.93,86.0,85.91,86.0,7484.0,77.4243,77.4874,77.4063,77.4874,7484.0
2022-04-14 15:05:00,85.99,86.02,85.96,85.96,6358.0,77.4784,77.5054,77.4513,77.4513,6358.0
2022-04-14 15:10:00,85.94,85.96,85.94,85.96,6134.0,77.4333,77.4513,77.4333,77.4513,6134.0
2022-04-14 15:15:00,85.97,86.08,85.97,86.01,16640.0,77.4604,77.5595,77.4604,77.4964,16640.0
2022-04-14 15:20:00,86.01,86.07,86.0,86.01,16590.0,77.4964,77.5505,77.4874,77.4964,16590.0
2022-04-14 15:25:00,86.01,86.01,85.94,85.99,22896.0,77.4964,77.4964,77.4333,77.4784,22896.0
2022-04-14 15:30:00,85.99,85.99,85.89,85.91,44466.0,77.4784,77.4784,77.3883,77.4063,44466.0
2022-04-14 15:35:00,85.91,85.98,85.89,85.95,45374.0,77.4063,77.4694,77.3883,77.4423,45374.0
2022-04-14 15:40:00,85.95,85.97,85.91,85.95,37864.0,77.4423,77.4604,77.4063,77.4423,37864.0
2022-04-14 15:45:00,85.94,85.95,85.84,85.85,37194.0,77.4333,77.4423,77.3432,77.3522,37194.0
2022-04-14 15:50:00,85.86,85.89,85.73,85.77,41634.0,77.3612,77.3883,77.2441,77.2802,41634.0
2022-04-14 15:55:00,85.78,85.79,85.61,85.66,146558.0,77.2892,77.2982,77.136,77.181,146558.0
2022-04-18 09:30:00,85.97,86.15,85.97,86.08,44206.0,77.4604,77.6225,77.4604,77.5595,44206.0
2022-04-18 09:35:00,86.0,86.33,85.99,86.32,25480.0,77.4874,77.7847,77.4784,77.7757,25480.0
2022-04-18 09:40:00,86.42,86.42,86.0,86.01,16774.0,77.8658,77.8658,77.4874,77.4964,16774.0
2022-04-18 09:45:00,86.0,86.22,86.0,86.07,7374.0,77.4874,77.6856,77.4874,77.5505,7374.0
2022-04-18 09:50:00,86.01,86.11,86.01,86.01,4598.0,77.4964,77.5865,77.4964,77.4964,4598.0
2022-04-18 09:55:00,86.01,86.03,85.74,85.76,9906.0,77.4964,77.5144,77.2531,77.2711,9906.0
2022-04-18 10:00:00,85.71,85.78,85.63,85.65,13000.0,77.2261,77.2892,77.154,77.172,13000.0
2022-04-18 10:05:00,85.67,85.68,85.51,85.56,15226.0,77.1901,77.1991,77.0459,77.0909,15226.0
2022-04-18 10:10:00,85.57,85.64,85.42,85.47,18152.0,77.0999,77.163,76.9648,77.0098,18152.0
2022-04-18 10:15:00,85.46,85.54,85.32,85.54,13924.0,77.0008,77.0729,76.8747,77.0729,13924.0
2022-04-18 10:20:00,85.56,85.67,85.56,85.64,19662.0,77.0909,77.1901,77.0909,77.163,19662.0
2022-04-18 10:25:00,85.68,85.68,85.43,85.43,7276.0,77.1991,77.1991,76.9738,76.9738,7276.0
2022-04-18 10:30:00,85.39,85.56,85.38,85.54,17200.0,76.9378,77.0909,76.9288,77.0729,17200.0
2022-04-18 10:35:00,85.58,85.78,85.56,85.66,6618.0,77.109,77.2892,77.0909,77.181,6618.0
2022-04-18 10:40:00,85.64,85.66,85.43,85.43,8434.0,77.163,77.181,76.9738,76.9738,8434.0
2022-04-18 10:45:00,85.42,85.56,85.38,85.49,20116.0,76.9648,77.0909,76.9288,77.0279,20116.0
2022-04-18 10:50:00,85.53,85.58,85.5,85.52,7902.0,77.0639,77.109,77.0369,77.0549,7902.0
2022-04-18 10:55:00,85.5,85.7,85.5,85.7,14402.0,77.0369,77.2171,77.0369,77.2171,14402.0
2022-04-18 11:00:00,85.71,85.72,85.51,85.55,79792.0,77.2261,77.2351,77.0459,77.0819,79792.0
2022-04-18 11:05:00,85.54,85.61,85.5,85.54,23660.0,77.0729,77.136,77.0369,77.0729,23660.0
2022-04-18 11:10:00,85.55,85.66,85.55,85.66,10554.0,77.0819,77.181,77.0819,77.181,10554.0
2022-04-18 11:15:00,85.73,85.87,85.73,85.87,12656.0,77.2441,77.3703,77.2441,77.3703,12656.0
2022-04-18 11:20:00,85.85,85.85,85.7,85.7,5032.0,77.3522,77.3522,77.2171,77.2171,5032.0
2022-04-18 11:25:00,85.71,85.77,85.69,85.73,6604.0,77.2261,77.2802,77.2081,77.2441,6604.0
2022-04-18 11:30:00,85.73,85.86,85.7,85.85,12590.0,77.2441,77.3612,77.2171,77.3522,12590.0
2022-04-18 11:35:00,85.85,85.86,85.64,85.71,9226.0,77.3522,77.3612,77.163,77.2261,9226.0
2022-04-18 11:40:00,85.65,85.74,85.61,85.74,8088.0,77.172,77.2531,77.136,77.2531,8088.0
2022-04-18 11:45:00,85.7,85.78,85.7,85.76,4700.0,77.2171,77.2892,77.2171,77.2711,4700.0
2022-04-18 11:50:00,85.74,85.77,85.71,85.71,6544.0,77.2531,77.2802,77.2261,77.2261,6544.0
2022-04-18 11:55:00,85.76,85.82,85.75,85.81,7534.0,77.2711,77.3252,77.2621,77.3162,7534.0
2022-04-18 12:00:00,85.81,85.85,85.76,85.76,7302.0,77.3162,77.3522,77.2711,77.2711,7302.0
2022-04-18 12:05:00,85.78,85.91,85.74,85.91,88684.0,77.2892,77.4063,77.2531,77.4063,88684.0
2022-04-18 12:10:00,85.88,86.09,85.87,86.07,12082.0,77.3793,77.5685,77.3703,77.5505,12082.0
2022-04-18 12:15:00,86.06,86.18,86.03,86.11,9098.0,77.5414,77.6496,77.5144,77.5865,9098.0
2022-04-18 12:20:00,86.11,86.21,86.11,86.21,5840.0,77.5865,77.6766,77.5865,77.6766,5840.0
2022-04-18 12:25:00,86.19,86.21,86.06,86.07,14476.0,77.6586,77.6766,77.5414,77.5505,14476.0
2022-04-18 12:30:00,86.07,86.08,85.91,85.91,5578.0,77.5505,77.5595,77.4063,77.4063,5578.0
2022-04-18 12:35:00,85.92,85.95,85.85,85.85,5330.0,77.4153,77.4423,77.3522,77.3522,5330.0
2022-04-18 12:40:00,85.82,85.85,85.78,85.79,9836.0,77.3252,77.3522,77.2892,77.2982,9836.0
2022-04-18 12:45:00,85.79,85.89,85.79,85.82,11942.0,77.2982,77.3883,77.2982,77.3252,11942.0
2022-04-18 12:50:00,85.84,85.95,85.82,85.95,8100.0,77.3432,77.4423,77.3252,77.4423,8100.0
2022-04-18 12:55:00,85.94,85.96,85.91,85.95,6538.0,77.4333,77.4513,77.4063,77.4423,6538.0
2022-04-18 13:00:00,85.96,85.99,85.91,85.94,16610.0,77.4513,77.4784,77.4063,77.4333,16610.0
2022-04-18 13:05:00,85.93,85.94,85.87,85.88,16850.0,77.4243,77.4333,77.3703,77.3793,16850.0
2022-04-18 13:10:00,85.89,85.91,85.8,85.8,10418.0,77.3883,77.4063,77.3072,77.3072,10418.0
2022-04-18 13:15:00,85.79,85.79,85.64,85.67,5710.0,77.2982,77.2982,77.163,77.1901,5710.0
2022-04-18 13:20:00,85.67,85.75,85.67,85.75,5018.0,77.1901,77.2621,77.1901,77.2621,5018.0
2022-04-18 13:25:00,85.76,85.88,85.76,85.88,6262.0,77.2711,77.3793,77.2711,77.3793,6262.0
2022-04-18 13:30:00,85.89,85.96,85.86,85.86,9718.0,77.3883,77.4513,77.3612,77.3612,9718.0
2022-04-18 13:35:00,85.89,85.97,85.89,85.89,6950.0,77.3883,77.4604,77.3883,77.3883,6950.0
2022-04-18 13:40:00,85.96,86.0,85.82,85.82,6282.0,77.4513,77.4874,77.3252,77.3252,6282.0
2022-04-18 13:45:00,85.82,85.86,85.72,85.78,9536.0,77.3252,77.3612,77.2351,77.2892,9536.0
2022-04-18 13:50:00,85.74,85.79,85.69,85.72,4616.0,77.2531,77.2982,77.2081,77.2351,4616.0
2022-04-18 13:55:00,85.8,85.85,85.74,85.75,15530.0,77.3072,77.3522,77.2531,77.2621,15530.0
2022-04-18 14:00:00,85.73,85.81,85.72,85.76,4826.0,77.2441,77.3162,77.2351,77.2711,4826.0
2022-04-18 14:05:00,85.78,85.78,85.72,85.72,10110.0,77.2892,77.2892,77.2351,77.2351,10110.0
2022-04-18 14:10:00,85.76,85.8,85.75,85.77,11926.0,77.2711,77.3072,77.2621,77.2802,11926.0
2022-04-18 14:15:00,85.77,85.77,85.7,85.77,25854.0,77.2802,77.2802,77.2171,77.2802,25854.0
2022-04-18 14:20:00,85.75,85.83,85.73,85.73,6686.0,77.2621,77.3342,77.2441,77.2441,6686.0
2022-04-18 14:25:00,85.78,85.8,85.69,85.73,21342.0,77.2892,77.3072,77.2081,77.2441,21342.0
2022-04-18 14:30:00,85.74,85.77,85.65,85.67,6766.0,77.2531,77.2802,77.172,77.1901,6766.0
2022-04-18 14:35:00,85.67,85.74,85.65,85.67,13954.0,77.1901,77.2531,77.172,77.1901,13954.0
2022-04-18 14:40:00,85.69,85.74,85.67,85.74,7420.0,77.2081,77.2531,77.1901,77.2531,7420.0
2022-04-18 14:45:00,85.75,85.76,85.68,85.73,5452.0,77.2621,77.2711,77.1991,77.2441,5452.0
2022-04-18 14:50:00,85.74,85.82,85.73,85.82,6302.0,77.2531,77.3252,77.2441,77.3252,6302.0
2022-04-18 14:55:00,85.81,85.82,85.78,85.78,10958.0,77.3162,77.3252,77.2892,77.2892,10958.0
2022-04-18 15:00:00,85.78,85.83,85.77,85.77,5958.0,77.2892,77.3342,77.2802,77.2802,5958.0
2022-04-18 15:05:00,85.77,85.77,85.63,85.67,5210.0,77.2802,77.2802,77.154,77.1901,5210.0
2022-04-18 15:10:00,85.7,85.7,85.67,85.67,33070.0,77.2171,77.2171,77.1901,77.1901,33070.0
2022-04-18 15:15:00,85.67,85.71,85.64,85.67,14366.0,77.1901,77.2261,77.163,77.1901,14366.0
2022-04-18 15:20:00,85.64,85.67,85.55,85.57,5852.0,77.163,77.1901,77.0819,77.0999,5852.0
2022-04-18 15:25:00,85.56,85.57,85.46,85.46,7426.0,77.0909,77.0999,77.0008,77.0008,7426.0
2022-04-18 15:30:00,85.44,85.44,85.3,85.32,21494.0,76.9828,76.9828,76.8567,76.8747,21494.0
2022-04-18 15:35:00,85.3,85.39,85.28,85.39,11196.0,76.8567,76.9378,76.8387,76.9378,11196.0
2022-04-18 15:40:00,85.39,85.5,85.39,85.5,13092.0,76.9378,77.0369,76.9378,77.0369,13092.0
2022-04-18 15:45:00,85.48,85.5,85.4,85.48,35832.0,77.0189,77.0369,76.9468,77.0189,35832.0
2022-04-18 15:50:00,85.55,85.64,85.51,85.62,37816.0,77.0819,77.163,77.0459,77.145,37816.0
2022-04-18 15:55:00,85.61,85.73,85.56,85.56,223690.0,77.136,77.2441,77.0909,77.0909,223690.0
2022-04-19 09:30:00,85.85,85.98,85.7,85.89,28260.0,77.3522,77.4694,77.2171,77.3883,28260.0
2022-04-19 09:35:00,85.91,86.11,85.89,86.06,12304.0,77.4063,77.5865,77.3883,77.5414,12304.0
2022-04-19 09:40:00,86.02,86.08,85.85,85.97,11692.0,77.5054,77.5595,77.3522,77.4604,11692.0
2022-04-19 09:45:00,85.97,86.08,85.86,85.88,10484.0,77.4604,77.5595,77.3612,77.3793,10484.0
2022-04-19 09:50:00,85.88,86.03,85.86,86.0,13454.0,77.3793,77.5144,77.3612,77.4874,13454.0
2022-04-19 09:55:00,85.96,86.0,85.93,85.98,4036.0,77.4513,77.4874,77.4243,77.4694,4036.0
2022-04-19 10:00:00,86.02,86.06,85.91,85.96,13088.0,77.5054,77.5414,77.4063,77.4513,13088.0
2022-04-19 10:05:00,85.94,85.97,85.83,85.85,19360.0,77.4333,77.4604,77.3342,77.3522,19360.0
2022-04-19 10:10:00,85.88,85.88,85.7,85.71,8072.0,77.3793,77.3793,77.2171,77.2261,8072.0
2022-04-19 10:15:00,85.69,85.69,85.47,85.53,23142.0,77.2081,77.2081,77.0098,77.0639,23142.0
2022-04-19 10:20:00,85.52,85.65,85.51,85.64,22340.0,77.0549,77.172,77.0459,77.163,22340.0
2022-04-19 10:25:00,85.67,85.75,85.66,85.73,10132.0,77.1901,77.2621,77.181,77.2441,10132.0
2022-04-19 10:30:00,85.74,85.76,85.67,85.7,25660.0,77.2531,77.2711,77.1901,77.2171,25660.0
2022-04-19 10:35:00,85.72,85.72,85.52,85.52,6858.0,77.2351,77.2351,77.0549,77.0549,6858.0
2022-04-19 10:40:00,85.52,85.58,85.42,85.43,9790.0,77.0549,77.109,76.9648,76.9738,9790.0
2022-04-19 10:45:00,85.42,85.64,85.42,85.61,14454.0,76.9648,77.163,76.9648,77.136,14454.0
2022-04-19 10:50:00,85.66,85.66,85.53,85.53,7306.0,77.181,77.181,77.0639,77.0639,7306.0
2022-04-19 10:55:00,85.53,85.73,85.53,85.73,8558.0,77.0639,77.2441,77.0639,77.2441,8558.0
2022-04-19 11:00:00,85.73,85.89,85.66,85.87,6128.0,77.2441,77.3883,77.181,77.3703,6128.0
2022-04-19 11:05:00,85.91,85.91,85.78,85.78,9054.0,77.4063,77.4063,77.2892,77.2892,9054.0
2022-04-19 11:10:00,85.85,85.89,85.77,85.85,6652.0,77.3522,77.3883,77.2802,77.3522,6652.0
2022-04-19 11:15:00,85.88,85.88,85.8,85.8,7720.0,77.3793,77.3793,77.3072,77.3072,7720.0
2022-04-19 11:20:00,85.78,85.78,85.66,85.74,10518.0,77.2892,77.2892,77.181,77.2531,10518.0
2022-04-19 11:25:00,85.76,85.76,85.66,85.66,8016.0,77.2711,77.2711,77.181,77.181,8016.0
2022-04-19 11:30:00,85.67,85.68,85.6,85.63,7944.0,77.1901,77.1991,77.127,77.154,7944.0
2022-04-19 11:35:00,85.65,85.65,85.51,85.51,5520.0,77.172,77.172,77.0459,77.0459,5520.0
2022-04-19 11:40:00,85.54,85.63,85.54,85.58,3632.0,77.0729,77.154,77.0729,77.109,3632.0
2022-04-19 11:45:00,85.58,85.58,85.48,85.5,35212.0,77.109,77.109,77.0189,77.0369,35212.0
2022-04-19 11:50:00,85.52,85.73,85.52,85.69,9344.0,77.0549,77.2441,77.0549,77.2081,9344.0
2022-04-19 11:55:00,85.7,85.76,85.68,85.76,5116.0,77.2171,77.2711,77.1991,77.2711,5116.0
2022-04-19 12:00:00,85.76,85.91,85.76,85.85,16726.0,77.2711,77.4063,77.2711,77.3522,16726.0
2022-04-19 12:05:00,85.85,85.89,85.83,85.86,6682.0,77.3522,77.3883,77.3342,77.3612,6682.0
2022-04-19 12:10:00,85.85,85.9,85.82,85.83,7836.0,77.3522,77.3973,77.3252,77.3342,7836.0
2022-04-19 12:15:00,85.85,85.86,85.73,85.73,15678.0,77.3522,77.3612,77.2441,77.2441,15678.0
2022-04-19 12:20:00,85.75,85.81,85.74,85.77,7792.0,77.2621,77.3162,77.2531,77.2802,7792.0
2022-04-19 12:25:00,85.78,85.83,85.78,85.81,4852.0,77.2892,77.3342,77.2892,77.3162,4852.0
2022-04-19 12:30:00,85.8,85.8,85.7,85.76,7418.0,77.3072,77.3072,77.2171,77.2711,7418.0
2022-04-19 12:35:00,85.79,85.79,85.72,85.72,6340.0,77.2982,77.2982,77.2351,77.2351,6340.0
2022-04-19 12:40:00,85.76,85.77,85.7,85.77,4818.0,77.2711,77.2802,77.2171,77.2802,4818.0
2022-04-19 12:45:00,85.71,85.76,85.67,85.72,7224.0,77.2261,77.2711,77.1901,77.2351,7224.0
2022-04-19 12:50:00,85.74,85.74,85.67,85.67,3800.0,77.2531,77.2531,77.1901,77.1901,3800.0
2022-04-19 12:55:00,85.7,85.73,85.7,85.7,5168.0,77.2171,77.2441,77.2171,77.2171,5168.0
2022-04-19 13:00:00,85.7,85.7,85.61,85.61,4686.0,77.2171,77.2171,77.136,77.136,4686.0
2022-04-19 13:05:00,85.57,85.62,85.57,85.61,9118.0,77.0999,77.145,77.0999,77.136,9118.0
2022-04-19 13:10:00,85.61,85.71,85.6,85.71,2536.0,77.136,77.2261,77.127,77.2261,2536.0
2022-04-19 13:15:00,85.7,85.7,85.6,85.64,8072.0,77.2171,77.2171,77.127,77.163,8072.0
2022-04-19 13:20:00,85.7,85.7,85.64,85.66,3830.0,77.2171,77.2171,77.163,77.181,3830.0
2022-04-19 13:25:00,85.64,85.67,85.61,85.61,2780.0,77.163,77.1901,77.136,77.136,2780.0
2022-04-19 13:30:00,85.61,85.65,85.6,85.6,3460.0,77.136,77.172,77.127,77.127,3460.0
2022-04-19 13:35:00,85.58,85.64,85.58,85.64,5066.0,77.109,77.163,77.109,77.163,5066.0
2022-04-19 13:40:00,85.64,85.72,85.64,85.68,9380.0,77.163,77.2351,77.163,77.1991,9380.0
2022-04-19 13:45:00,85.66,85.66,85.58,85.6,16326.0,77.181,77.181,77.109,77.127,16326.0
2022-04-19 13:50:00,85.64,85.7,85.61,85.69,6002.0,77.163,77.2171,77.136,77.2081,6002.0
2022-04-19 13:55:00,85.67,85.68,85.61,85.66,8376.0,77.1901,77.1991,77.136,77.181,8376.0
2022-04-19 14:00:00,85.66,85.69,85.64,85.67,8290.0,77.181,77.2081,77.163,77.1901,8290.0
2022-04-19 14:05:00,85.7,85.75,85.69,85.75,4338.0,77.2171,77.2621,77.2081,77.2621,4338.0
2022-04-19 14:10:00,85.75,85.78,85.7,85.77,6396.0,77.2621,77.2892,77.2171,77.2802,6396.0
2022-04-19 14:15:00,85.77,85.82,85.77,85.78,3400.0,77.2802,77.3252,77.2802,77.2892,3400.0
2022-04-19 14:20:00,85.83,85.83,85.78,85.82,9370.0,77.3342,77.3342,77.2892,77.3252,9370.0
2022-04-19 14:25:00,85.81,85.81,85.66,85.68,7132.0,77.3162,77.3162,77.181,77.1991,7132.0
2022-04-19 14:30:00,85.67,85.7,85.64,85.67,8114.0,77.1901,77.2171,77.163,77.1901,8114.0
2022-04-19 14:35:00,85.67,85.72,85.66,85.68,11654.0,77.1901,77.2351,77.181,77.1991,11654.0
2022-04-19 14:40:00,85.69,85.74,85.69,85.7,11624.0,77.2081,77.2531,77.2081,77.2171,11624.0
2022-04-19 14:45:00,85.7,85.72,85.66,85.68,17240.0,77.2171,77.2351,77.181,77.1991,17240.0
2022-04-19 14:50:00,85.67,85.7,85.66,85.67,13614.0,77.1901,77.2171,77.181,77.1901,13614.0
2022-04-19 14:55:00,85.68,85.72,85.67,85.7,19406.0,77.1991,77.2351,77.1901,77.2171,19406.0
2022-04-19 15:00:00,85.72,85.72,85.64,85.67,14374.0,77.2351,77.2351,77.163,77.1901,14374.0
2022-04-19 15:05:00,85.68,85.69,85.53,85.57,11500.0,77.1991,77.2081,77.0639,77.0999,11500.0
2022-04-19 15:10:00,85.58,85.69,85.58,85.67,24132.0,77.109,77.2081,77.109,77.1901,24132.0
2022-04-19 15:15:00,85.66,85.69,85.59,85.64,51954.0,77.181,77.2081,77.118,77.163,51954.0
2022-04-19 15:20:00,85.63,85.68,85.61,85.66,31474.0,77.154,77.1991,77.136,77.181,31474.0
2022-04-19 15:25:00,85.67,85.68,85.44,85.47,31586.0,77.1901,77.1991,76.9828,77.0098,31586.0
2022-04-19 15:30:00,85.47,85.5,85.41,85.42,33470.0,77.0098,77.0369,76.9558,76.9648,33470.0
2022-04-19 15:35:00,85.41,85.53,85.41,85.42,109072.0,76.9558,77.0639,76.9558,76.9648,109072.0
2022-04-19 15:40:00,85.43,85.48,85.36,85.39,50150.0,76.9738,77.0189,76.9107,76.9378,50150.0
2022-04-19 15:45:00,85.38,85.42,85.27,85.27,170290.0,76.9288,76.9648,76.8296,76.8296,170290.0
2022-04-19 15:50:00,85.31,85.44,85.17,85.17,216204.0,76.8657,76.9828,76.7395,76.7395,216204.0
2022-04-19 15:55:00,85.21,85.21,85.05,85.14,231114.0,76.7756,76.7756,76.6314,76.7125,231114.0
2022-04-20 09:30:00,85.99,85.99,85.5,85.76,57214.0,77.4784,77.4784,77.0369,77.2711,57214.0
2022-04-20 09:35:00,85.76,85.86,85.69,85.77,34668.0,77.2711,77.3612,77.2081,77.2802,34668.0
2022-04-20 09:40:00,85.8,86.03,85.74,85.85,8626.0,77.3072,77.5144,77.2531,77.3522,8626.0
2022-04-20 09:45:00,85.88,85.89,85.56,85.61,14230.0,77.3793,77.3883,77.0909,77.136,14230.0
2022-04-20 09:50:00,85.64,85.82,85.63,85.74,8096.0,77.163,77.3252,77.154,77.2531,8096.0
2022-04-20 09:55:00,85.7,85.86,85.7,85.86,11958.0,77.2171,77.3612,77.2171,77.3612,11958.0
2022-04-20 10:00:00,85.86,86.0,85.79,86.0,13284.0,77.3612,77.4874,77.2982,77.4874,13284.0
2022-04-20 10:05:00,86.01,86.07,85.82,85.82,35616.0,77.4964,77.5505,77.3252,77.3252,35616.0
2022-04-20 10:10:00,85.87,85.92,85.77,85.88,7400.0,77.3703,77.4153,77.2802,77.3793,7400.0
2022-04-20 10:15:00,85.85,85.89,85.79,85.89,6416.0,77.3522,77.3883,77.2982,77.3883,6416.0
2022-04-20 10:20:00,85.9,85.92,85.79,85.88,6854.0,77.3973,77.4153,77.2982,77.3793,6854.0
2022-04-20 10:25:00,85.92,85.92,85.79,85.84,8098.0,77.4153,77.4153,77.2982,77.3432,8098.0
2022-04-20 10:30:00,85.86,86.02,85.86,85.97,23292.0,77.3612,77.5054,77.3612,77.4604,23292.0
2022-04-20 10:35:00,86.0,86.06,85.96,86.0,8886.0,77.4874,77.5414,77.4513,77.4874,8886.0
2022-04-20 10:40:00,85.98,86.0,85.92,85.98,9314.0,77.4694,77.4874,77.4153,77.4694,9314.0
2022-04-20 10:45:00,86.0,86.01,85.86,85.89,11838.0,77.4874,77.4964,77.3612,77.3883,11838.0
2022-04-20 10:50:00,85.84,85.95,85.84,85.95,7112.0,77.3432,77.4423,77.3432,77.4423,7112.0
2022-04-20 10:55:00,85.98,86.0,85.92,85.99,12900.0,77.4694,77.4874,77.4153,77.4784,12900.0
2022-04-20 11:00:00,85.99,86.01,85.8,85.8,4676.0,77.4784,77.4964,77.3072,77.3072,4676.0
2022-04-20 11:05:00,85.81,85.87,85.8,85.86,4386.0,77.3162,77.3703,77.3072,77.3612,4386.0
2022-04-20 11:10:00,85.83,85.97,85.83,85.97,5850.0,77.3342,77.4604,77.3342,77.4604,5850.0
2022-04-20 11:15:00,85.96,86.01,85.95,86.01,7612.0,77.4513,77.4964,77.4423,77.4964,7612.0
2022-04-20 11:20:00,86.01,86.04,85.96,86.03,8024.0,77.4964,77.5234,77.4513,77.5144,8024.0
2022-04-20 11:25:00,86.03,86.07,86.01,86.07,8834.0,77.5144,77.5505,77.4964,77.5505,8834.0
2022-04-20 11:30:00,86.03,86.07,86.01,86.05,7684.0,77.5144,77.5505,77.4964,77.5324,7684.0
2022-04-20 11:35:00,86.05,86.06,86.01,86.03,5254.0,77.5324,77.5414,77.4964,77.5144,5254.0
2022-04-20 11:40:00,86.01,86.12,86.01,86.12,7088.0,77.4964,77.5955,77.4964,77.5955,7088.0
2022-04-20 11:45:00,86.16,86.2,86.14,86.2,4100.0,77.6315,77.6676,77.6135,77.6676,4100.0
2022-04-20 11:50:00,86.22,86.27,86.21,86.22,6302.0,77.6856,77.7307,77.6766,77.6856,6302.0
2022-04-20 11:55:00,86.21,86.36,86.21,86.33,5984.0,77.6766,77.8118,77.6766,77.7847,5984.0
2022-04-20 12:00:00,86.33,86.34,86.31,86.32,8330.0,77.7847,77.7937,77.7667,77.7757,8330.0
2022-04-20 12:05:00,86.3,86.35,86.28,86.28,3630.0,77.7577,77.8027,77.7397,77.7397,3630.0
2022-04-20 12:10:00,86.29,86.29,86.23,86.28,8340.0,77.7487,77.7487,77.6946,77.7397,8340.0
2022-04-20 12:15:00,86.27,86.32,86.24,86.3,6406.0,77.7307,77.7757,77.7036,77.7577,6406.0
2022-04-20 12:20:00,86.33,86.39,86.3,86.37,3026.0,77.7847,77.8388,77.7577,77.8208,3026.0
2022-04-20 12:25:00,86.36,86.36,86.22,86.25,6200.0,77.8118,77.8118,77.6856,77.7126,6200.0
2022-04-20 12:30:00,86.27,86.36,86.25,86.33,7388.0,77.7307,77.8118,77.7126,77.7847,7388.0
2022-04-20 12:35:00,86.33,86.39,86.32,86.33,6400.0,77.7847,77.8388,77.7757,77.7847,6400.0
2022-04-20 12:40:00,86.33,86.4,86.32,86.39,6708.0,77.7847,77.8478,77.7757,77.8388,6708.0
2022-04-20 12:45:00,86.38,86.48,86.38,86.47,6238.0,77.8298,77.9199,77.8298,77.9109,6238.0
2022-04-20 12:50:00,86.47,86.49,86.44,86.44,4454.0,77.9109,77.9289,77.8838,77.8838,4454.0
2022-04-20 12:55:00,86.42,86.43,86.36,86.39,6498.0,77.8658,77.8748,77.8118,77.8388,6498.0
2022-04-20 13:00:00,86.41,86.46,86.38,86.38,26924.0,77.8568,77.9019,77.8298,77.8298,26924.0
2022-04-20 13:05:00,86.36,86.45,86.31,86.31,8012.0,77.8118,77.8928,77.7667,77.7667,8012.0
2022-04-20 13:10:00,86.34,86.39,86.31,86.33,3616.0,77.7937,77.8388,77.7667,77.7847,3616.0
2022-04-20 13:15:00,86.33,86.36,86.26,86.28,5698.0,77.7847,77.8118,77.7217,77.7397,5698.0
2022-04-20 13:20:00,86.3,86.39,86.3,86.38,4904.0,77.7577,77.8388,77.7577,77.8298,4904.0
2022-04-20 13:25:00,86.39,86.45,86.36,86.4,8034.0,77.8388,77.8928,77.8118,77.8478,8034.0
2022-04-20 13:30:00,86.4,86.42,86.32,86.38,22030.0,77.8478,77.8658,77.7757,77.8298,22030.0
2022-04-20 13:35:00,86.32,86.36,86.31,86.33,6834.0,77.7757,77.8118,77.7667,77.7847,6834.0
2022-04-20 13:40:00,86.3,86.36,86.29,86.35,2944.0,77.7577,77.8118,77.7487,77.8027,2944.0
2022-04-20 13:45:00,86.38,86.44,86.38,86.41,10422.0,77.8298,77.8838,77.8298,77.8568,10422.0
2022-04-20 13:50:00,86.44,86.44,86.42,86.44,5704.0,77.8838,77.8838,77.8658,77.8838,5704.0
2022-04-20 13:55:00,86.42,86.48,86.39,86.46,10070.0,77.8658,77.9199,77.8388,77.9019,10070.0
2022-04-20 14:00:00,86.5,86.56,86.5,86.55,6830.0,77.9379,77.992,77.9379,77.9829,6830.0
2022-04-20 14:05:00,86.54,86.61,86.54,86.6,5074.0,77.9739,78.037,77.9739,78.028,5074.0
2022-04-20 14:10:00,86.61,86.64,86.61,86.63,4200.0,78.037,78.064,78.037,78.055,4200.0
2022-04-20 14:15:00,86.61,86.61,86.5,86.5,6208.0,78.037,78.037,77.9379,77.9379,6208.0
2022-04-20 14:20:00,86.5,86.56,86.49,86.5,9520.0,77.9379,77.992,77.9289,77.9379,9520.0
2022-04-20 14:25:00,86.5,86.56,86.45,86.49,6856.0,77.9379,77.992,77.8928,77.9289,6856.0
2022-04-20 14:30:00,86.5,86.51,86.36,86.38,8100.0,77.9379,77.9469,77.8118,77.8298,8100.0
2022-04-20 14:35:00,86.35,86.37,86.33,86.36,10292.0,77.8027,77.8208,77.7847,77.8118,10292.0
2022-04-20 14:40:00,86.37,86.42,86.36,86.41,5214.0,77.8208,77.8658,77.8118,77.8568,5214.0
2022-04-20 14:45:00,86.39,86.41,86.32,86.33,12936.0,77.8388,77.8568,77.7757,77.7847,12936.0
2022-04-20 14:50:00,86.33,86.35,86.25,86.25,3600.0,77.7847,77.8027,77.7126,77.7126,3600.0
2022-04-20 14:55:00,86.28,86.33,86.22,86.25,12140.0,77.7397,77.7847,77.6856,77.7126,12140.0
2022-04-20 15:00:00,86.24,86.3,86.23,86.28,9384.0,77.7036,77.7577,77.6946,77.7397,9384.0
2022-04-20 15:05:00,86.27,86.31,86.21,86.31,8472.0,77.7307,77.7667,77.6766,77.7667,8472.0
2022-04-20 15:10:00,86.32,86.36,86.31,86.36,7674.0,77.7757,77.8118,77.7667,77.8118,7674.0
2022-04-20 15:15:00,86.36,86.36,86.3,86.32,4980.0,77.8118,77.8118,77.7577,77.7757,4980.0
2022-04-20 15:20:00,86.33,86.37,86.3,86.35,16544.0,77.7847,77.8208,77.7577,77.8027,16544.0
2022-04-20 15:25:00,86.35,86.38,86.27,86.33,14090.0,77.8027,77.8298,77.7307,77.7847,14090.0
2022-04-20 15:30:00,86.33,86.39,86.29,86.3,26028.0,77.7847,77.8388,77.7487,77.7577,26028.0
2022-04-20 15:35:00,86.29,86.35,86.27,86.31,15362.0,77.7487,77.8027,77.7307,77.7667,15362.0
2022-04-20 15:40:00,86.29,86.35,86.27,86.28,33106.0,77.7487,77.8027,77.7307,77.7397,33106.0
2022-04-20 15:45:00,86.28,86.35,86.26,86.32,24652.0,77.7397,77.8027,77.7217,77.7757,24652.0
2022-04-20 15:50:00,86.32,86.37,86.21,86.26,48078.0,77.7757,77.8208,77.6766,77.7217,48078.0
2022-04-20 15:55:00,86.26,86.36,86.24,86.34,104970.0,77.7217,77.8118,77.7036,77.7937,104970.0
2022-04-21 09:30:00,86.12,86.31,85.78,86.14,32736.0,77.5955,77.7667,77.2892,77.6135,32736.0
2022-04-21 09:35:00,86.13,86.17,85.99,86.13,6718.0,77.6045,77.6406,77.4784,77.6045,6718.0
2022-04-21 09:40:00,86.1,86.17,86.08,86.15,4820.0,77.5775,77.6406,77.5595,77.6225,4820.0
2022-04-21 09:45:00,86.17,86.33,86.17,86.25,16144.0,77.6406,77.7847,77.6406,77.7126,16144.0
2022-04-21 09:50:00,86.29,86.36,86.21,86.35,3284.0,77.7487,77.8118,77.6766,77.8027,3284.0
2022-04-21 09:55:00,86.49,86.58,86.45,86.48,11930.0,77.9289,78.01,77.8928,77.9199,11930.0
2022-04-21 10:00:00,86.46,86.46,86.26,86.28,15788.0,77.9019,77.9019,77.7217,77.7397,15788.0
2022-04-21 10:05:00,86.33,86.38,86.29,86.33,4966.0,77.7847,77.8298,77.7487,77.7847,4966.0
2022-04-21 10:10:00,86.33,86.52,86.3,86.52,5698.0,77.7847,77.9559,77.7577,77.9559,5698.0
2022-04-21 10:15:00,86.51,86.52,86.39,86.4,12230.0,77.9469,77.9559,77.8388,77.8478,12230.0
2022-04-21 10:20:00,86.43,86.5,86.3,86.34,25768.0,77.8748,77.9379,77.7577,77.7937,25768.0
2022-04-21 10:25:00,86.28,86.31,86.16,86.21,12548.0,77.7397,77.7667,77.6315,77.6766,12548.0
2022-04-21 10:30:00,86.2,86.27,86.17,86.24,9114.0,77.6676,77.7307,77.6406,77.7036,9114.0
2022-04-21 10:35:00,86.22,86.23,85.98,86.17,17076.0,77.6856,77.6946,77.4694,77.6406,17076.0
2022-04-21 10:40:00,86.17,86.26,86.17,86.26,4240.0,77.6406,77.7217,77.6406,77.7217,4240.0
2022-04-21 10:45:00,86.29,86.42,86.27,86.42,10984.0,77.7487,77.8658,77.7307,77.8658,10984.0
2022-04-21 10:50:00,86.47,86.52,86.38,86.5,10406.0,77.9109,77.9559,77.8298,77.9379,10406.0
2022-04-21 10:55:00,86.5,86.52,86.42,86.42,15574.0,77.9379,77.9559,77.8658,77.8658,15574.0
2022-04-21 11:00:00,86.44,86.45,86.35,86.36,7000.0,77.8838,77.8928,77.8027,77.8118,7000.0
2022-04-21 11:05:00,86.39,86.39,86.3,86.32,4960.0,77.8388,77.8388,77.7577,77.7757,4960.0
2022-04-21 11:10:00,86.36,86.41,86.23,86.23,5910.0,77.8118,77.8568,77.6946,77.6946,5910.0
2022-04-21 11:15:00,86.21,86.28,86.18,86.25,2430.0,77.6766,77.7397,77.6496,77.7126,2430.0
2022-04-21 11:20:00,86.25,86.26,86.11,86.17,11350.0,77.7126,77.7217,77.5865,77.6406,11350.0
2022-04-21 11:25:00,86.18,86.2,86.14,86.17,7772.0,77.6496,77.6676,77.6135,77.6406,7772.0
2022-04-21 11:30:00,86.17,86.23,86.11,86.17,9606.0,77.6406,77.6946,77.5865,77.6406,9606.0
2022-04-21 11:35:00,86.19,86.24,86.17,86.21,8034.0,77.6586,77.7036,77.6406,77.6766,8034.0
2022-04-21 11:40:00,86.22,86.23,86.09,86.12,27720.0,77.6856,77.6946,77.5685,77.5955,27720.0
2022-04-21 11:45:00,86.14,86.16,86.05,86.12,28058.0,77.6135,77.6315,77.5324,77.5955,28058.0
2022-04-21 11:50:00,86.19,86.26,86.19,86.24,2206.0,77.6586,77.7217,77.6586,77.7036,2206.0
2022-04-21 11:55:00,86.23,86.33,86.23,86.33,2934.0,77.6946,77.7847,77.6946,77.7847,2934.0
2022-04-21 12:00:00,86.32,86.33,86.13,86.14,5854.0,77.7757,77.7847,77.6045,77.6135,5854.0
2022-04-21 12:05:00,86.14,86.14,85.97,86.04,19788.0,77.6135,77.6135,77.4604,77.5234,19788.0
2022-04-21 12:10:00,86.01,86.01,85.85,85.85,5532.0,77.4964,77.4964,77.3522,77.3522,5532.0
2022-04-21 12:15:00,85.85,85.97,85.85,85.97,4566.0,77.3522,77.4604,77.3522,77.4604,4566.0
2022-04-21 12:20:00,85.95,85.98,85.86,85.86,10410.0,77.4423,77.4694,77.3612,77.3612,10410.0
2022-04-21 12:25:00,85.89,85.89,85.7,85.7,15684.0,77.3883,77.3883,77.2171,77.2171,15684.0
2022-04-21 12:30:00,85.73,85.89,85.71,85.89,4762.0,77.2441,77.3883,77.2261,77.3883,4762.0
2022-04-21 12:35:00,85.92,85.95,85.75,85.83,8254.0,77.4153,77.4423,77.2621,77.3342,8254.0
2022-04-21 12:40:00,85.84,85.92,85.83,85.86,3848.0,77.3432,77.4153,77.3342,77.3612,3848.0
2022-04-21 12:45:00,85.83,85.85,85.75,85.77,8994.0,77.3342,77.3522,77.2621,77.2802,8994.0
2022-04-21 12:50:00,85.69,85.7,85.58,85.58,8416.0,77.2081,77.2171,77.109,77.109,8416.0
2022-04-21 12:55:00,85.61,85.66,85.56,85.61,7988.0,77.136,77.181,77.0909,77.136,7988.0
2022-04-21 13:00:00,85.61,85.65,85.47,85.5,21916.0,77.136,77.172,77.0098,77.0369,21916.0
2022-04-21 13:05:00,85.49,85.52,85.45,85.52,6816.0,77.0279,77.0549,76.9918,77.0549,6816.0
2022-04-21 13:10:00,85.48,85.6,85.47,85.55,11152.0,77.0189,77.127,77.0098,77.0819,11152.0
2022-04-21 13:15:00,85.56,85.64,85.45,85.45,22178.0,77.0909,77.163,76.9918,76.9918,22178.0
2022-04-21 13:20:00,85.43,85.53,85.38,85.52,11374.0,76.9738,77.0639,76.9288,77.0549,11374.0
2022-04-21 13:25:00,85.49,85.59,85.48,85.59,10402.0,77.0279,77.118,77.0189,77.118,10402.0
2022-04-21 13:30:00,85.58,85.6,85.54,85.56,9338.0,77.109,77.127,77.0729,77.0909,9338.0
2022-04-21 13:35:00,85.56,85.62,85.48,85.55,21694.0,77.0909,77.145,77.0189,77.0819,21694.0
2022-04-21 13:40:00,85.55,85.62,85.46,85.46,23286.0,77.0819,77.145,77.0008,77.0008,23286.0
2022-04-21 13:45:00,85.44,85.61,85.42,85.56,13254.0,76.9828,77.136,76.9648,77.0909,13254.0
2022-04-21 13:50:00,85.56,85.6,85.52,85.56,17502.0,77.0909,77.127,77.0549,77.0909,17502.0
2022-04-21 13:55:00,85.57,85.66,85.56,85.64,11058.0,77.0999,77.181,77.0909,77.163,11058.0
2022-04-21 14:00:00,85.65,85.67,85.58,85.61,10320.0,77.172,77.1901,77.109,77.136,10320.0
2022-04-21 14:05:00,85.59,85.75,85.59,85.74,33752.0,77.118,77.2621,77.118,77.2531,33752.0
2022-04-21 14:10:00,85.74,85.85,85.72,85.8,4652.0,77.2531,77.3522,77.2351,77.3072,4652.0
2022-04-21 14:15:00,85.85,85.85,85.77,85.8,6448.0,77.3522,77.3522,77.2802,77.3072,6448.0
2022-04-21 14:20:00,85.89,85.94,85.85,85.86,11458.0,77.3883,77.4333,77.3522,77.3612,11458.0
2022-04-21 14:25:00,85.86,85.86,85.82,85.83,18208.0,77.3612,77.3612,77.3252,77.3342,18208.0
2022-04-21 14:30:00,85.84,85.88,85.81,85.83,15114.0,77.3432,77.3793,77.3162,77.3342,15114.0
2022-04-21 14:35:00,85.85,85.86,85.79,85.8,13776.0,77.3522,77.3612,77.2982,77.3072,13776.0
2022-04-21 14:40:00,85.8,85.87,85.8,85.83,6840.0,77.3072,77.3703,77.3072,77.3342,6840.0
2022-04-21 14:45:00,85.79,85.81,85.67,85.67,2226.0,77.2982,77.3162,77.1901,77.1901,2226.0
2022-04-21 14:50:00,85.69,85.7,85.63,85.65,3824.0,77.2081,77.2171,77.154,77.172,3824.0
2022-04-21 14:55:00,85.65,85.68,85.55,85.6,29778.0,77.172,77.1991,77.0819,77.127,29778.0
2022-04-21 15:00:00,85.54,85.54,85.33,85.36,4592.0,77.0729,77.0729,76.8837,76.9107,4592.0
2022-04-21 15:05:00,85.34,85.37,85.28,85.33,14196.0,76.8927,76.9197,76.8387,76.8837,14196.0
2022-04-21 15:10:00,85.33,85.41,85.29,85.41,26806.0,76.8837,76.9558,76.8477,76.9558,26806.0
2022-04-21 15:15:00,85.39,85.47,85.36,85.47,6400.0,76.9378,77.0098,76.9107,77.0098,6400.0
2022-04-21 15:20:00,85.49,85.53,85.46,85.53,10864.0,77.0279,77.0639,77.0008,77.0639,10864.0
2022-04-21 15:25:00,85.58,85.64,85.5,85.6,15802.0,77.109,77.163,77.0369,77.127,15802.0
2022-04-21 15:30:00,85.57,85.63,85.49,85.5,13230.0,77.0999,77.154,77.0279,77.0369,13230.0
2022-04-21 15:35:00,85.47,85.47,85.35,85.43,29770.0,77.0098,77.0098,76.9017,76.9738,29770.0
2022-04-21 15:40:00,85.44,85.49,85.4,85.44,30752.0,76.9828,77.0279,76.9468,76.9828,30752.0
2022-04-21 15:45:00,85.4,85.4,85.25,85.26,25760.0,76.9468,76.9468,76.8116,76.8206,25760.0
2022-04-21 15:50:00,85.26,85.51,85.26,85.46,47752.0,76.8206,77.0459,76.8206,77.0008,47752.0
2022-04-21 15:55:00,85.46,85.46,85.17,85.28,147636.0,77.0008,77.0008,76.7395,76.8387,147636.0
2022-04-22 09:30:00,85.25,85.25,84.64,84.76,40042.0,76.8116,76.8116,76.262,76.3701,40042.0
2022-04-22 09:35:00,84.78,84.92,84.67,84.81,10596.0,76.3881,76.5143,76.289,76.4152,10596.0
2022-04-22 09:40:00,84.81,85.09,84.8,84.8,17098.0,76.4152,76.6675,76.4062,76.4062,17098.0
2022-04-22 09:45:00,84.77,84.83,84.6,84.78,26478.0,76.3791,76.4332,76.226,76.3881,26478.0
2022-04-22 09:50:00,84.75,84.75,84.38,84.58,29086.0,76.3611,76.3611,76.0277,76.2079,29086.0
2022-04-22 09:55:00,84.58,84.83,84.56,84.8,18400.0,76.2079,76.4332,76.1899,76.4062,18400.0
2022-04-22 10:00:00,84.79,85.03,84.62,84.97,24434.0,76.3972,76.6134,76.244,76.5593,24434.0
2022-04-22 10:05:00,85.02,85.15,84.99,85.02,14840.0,76.6044,76.7215,76.5774,76.6044,14840.0
2022-04-22 10:10:00,84.98,85.07,84.86,85.05,11480.0,76.5683,76.6494,76.4602,76.6314,11480.0
2022-04-22 10:15:00,85.0,85.15,84.93,85.15,30496.0,76.5864,76.7215,76.5233,76.7215,30496.0
2022-04-22 10:20:00,85.14,85.27,85.12,85.25,8636.0,76.7125,76.8296,76.6945,76.8116,8636.0
2022-04-22 10:25:00,85.24,85.24,85.08,85.08,13490.0,76.8026,76.8026,76.6585,76.6585,13490.0
2022-04-22 10:30:00,85.02,85.21,85.02,85.12,10780.0,76.6044,76.7756,76.6044,76.6945,10780.0
2022-04-22 10:35:00,85.11,85.11,84.94,85.0,9642.0,76.6855,76.6855,76.5323,76.5864,9642.0
2022-04-22 10:40:00,85.0,85.03,84.88,85.0,17090.0,76.5864,76.6134,76.4782,76.5864,17090.0
2022-04-22 10:45:00,84.96,84.96,84.66,84.69,39930.0,76.5503,76.5503,76.28,76.3071,39930.0
2022-04-22 10:50:00,84.69,84.75,84.61,84.62,74358.0,76.3071,76.3611,76.235,76.244,74358.0
2022-04-22 10:55:00,84.6,84.71,84.53,84.71,32424.0,76.226,76.3251,76.1629,76.3251,32424.0
2022-04-22 11:00:00,84.72,84.86,84.72,84.82,9234.0,76.3341,76.4602,76.3341,76.4242,9234.0
2022-04-22 11:05:00,84.86,84.9,84.79,84.81,10470.0,76.4602,76.4963,76.3972,76.4152,10470.0
2022-04-22 11:10:00,84.75,84.75,84.61,84.64,12306.0,76.3611,76.3611,76.235,76.262,12306.0
2022-04-22 11:15:00,84.63,84.64,84.45,84.46,32102.0,76.253,76.262,76.0908,76.0998,32102.0
2022-04-22 11:20:00,84.48,84.6,84.46,84.55,29008.0,76.1178,76.226,76.0998,76.1809,29008.0
2022-04-22 11:25:00,84.56,84.63,84.47,84.55,18348.0,76.1899,76.253,76.1088,76.1809,18348.0
2022-04-22 11:30:00,84.55,84.56,84.32,84.33,23698.0,76.1809,76.1899,75.9737,75.9827,23698.0
2022-04-22 11:35:00,84.31,84.55,84.31,84.55,15882.0,75.9647,76.1809,75.9647,76.1809,15882.0
2022-04-22 11:40:00,84.61,84.61,84.48,84.48,14458.0,76.235,76.235,76.1178,76.1178,14458.0
2022-04-22 11:45:00,84.44,84.47,84.39,84.42,30888.0,76.0818,76.1088,76.0367,76.0638,30888.0
2022-04-22 11:50:00,84.42,84.44,84.32,84.33,28862.0,76.0638,76.0818,75.9737,75.9827,28862.0
2022-04-22 11:55:00,84.33,84.42,84.32,84.42,16374.0,75.9827,76.0638,75.9737,76.0638,16374.0
2022-04-22 12:00:00,84.41,84.41,84.31,84.32,21604.0,76.0548,76.0548,75.9647,75.9737,21604.0
2022-04-22 12:05:00,84.33,84.4,84.3,84.38,27608.0,75.9827,76.0458,75.9557,76.0277,27608.0
2022-04-22 12:10:00,84.42,84.49,84.34,84.46,17098.0,76.0638,76.1269,75.9917,76.0998,17098.0
2022-04-22 12:15:00,84.45,84.54,84.45,84.52,41160.0,76.0908,76.1719,76.0908,76.1539,41160.0
2022-04-22 12:20:00,84.52,84.56,84.48,84.54,25014.0,76.1539,76.1899,76.1178,76.1719,25014.0
2022-04-22 12:25:00,84.59,84.82,84.59,84.78,9148.0,76.217,76.4242,76.217,76.3881,9148.0
2022-04-22 12:30:00,84.77,84.9,84.71,84.89,19674.0,76.3791,76.4963,76.3251,76.4873,19674.0
2022-04-22 12:35:00,84.87,84.92,84.8,84.8,3426.0,76.4692,76.5143,76.4062,76.4062,3426.0
2022-04-22 12:40:00,84.81,84.83,84.78,84.82,7372.0,76.4152,76.4332,76.3881,76.4242,7372.0
2022-04-22 12:45:00,84.85,84.88,84.81,84.86,6336.0,76.4512,76.4782,76.4152,76.4602,6336.0
2022-04-22 12:50:00,84.89,84.89,84.72,84.72,11634.0,76.4873,76.4873,76.3341,76.3341,11634.0
2022-04-22 12:55:00,84.72,84.8,84.7,84.74,4528.0,76.3341,76.4062,76.3161,76.3521,4528.0
2022-04-22 13:00:00,84.74,84.74,84.59,84.63,12280.0,76.3521,76.3521,76.217,76.253,12280.0
2022-04-22 13:05:00,84.62,84.71,84.58,84.68,12300.0,76.244,76.3251,76.2079,76.298,12300.0
2022-04-22 13:10:00,84.68,84.72,84.55,84.6,28246.0,76.298,76.3341,76.1809,76.226,28246.0
2022-04-22 13:15:00,84.61,84.63,84.55,84.59,7310.0,76.235,76.253,76.1809,76.217,7310.0
2022-04-22 13:20:00,84.58,84.63,84.54,84.61,9912.0,76.2079,76.253,76.1719,76.235,9912.0
2022-04-22 13:25:00,84.62,84.78,84.6,84.78,10230.0,76.244,76.3881,76.226,76.3881,10230.0
2022-04-22 13:30:00,84.75,84.78,84.7,84.7,12326.0,76.3611,76.3881,76.3161,76.3161,12326.0
2022-04-22 13:35:00,84.7,84.7,84.55,84.61,9606.0,76.3161,76.3161,76.1809,76.235,9606.0
2022-04-22 13:40:00,84.55,84.58,84.52,84.56,12856.0,76.1809,76.2079,76.1539,76.1899,12856.0
2022-04-22 13:45:00,84.59,84.67,84.57,84.63,11762.0,76.217,76.289,76.1989,76.253,11762.0
2022-04-22 13:50:00,84.63,84.65,84.58,84.61,7040.0,76.253,76.271,76.2079,76.235,7040.0
2022-04-22 13:55:00,84.6,84.65,84.6,84.61,14400.0,76.226,76.271,76.226,76.235,14400.0
2022-04-22 14:00:00,84.6,84.6,84.53,84.55,10970.0,76.226,76.226,76.1629,76.1809,10970.0
2022-04-22 14:05:00,84.55,84.58,84.53,84.55,12328.0,76.1809,76.2079,76.1629,76.1809,12328.0
2022-04-22 14:10:00,84.53,84.53,84.46,84.47,6716.0,76.1629,76.1629,76.0998,76.1088,6716.0
2022-04-22 14:15:00,84.48,84.56,84.45,84.53,18298.0,76.1178,76.1899,76.0908,76.1629,18298.0
2022-04-22 14:20:00,84.53,84.58,84.5,84.58,29268.0,76.1629,76.2079,76.1359,76.2079,29268.0
2022-04-22 14:25:00,84.61,84.66,84.6,84.65,6980.0,76.235,76.28,76.226,76.271,6980.0
2022-04-22 14:30:00,84.72,84.76,84.67,84.72,17018.0,76.3341,76.3701,76.289,76.3341,17018.0
2022-04-22 14:35:00,84.71,84.71,84.66,84.67,52856.0,76.3251,76.3251,76.28,76.289,52856.0
2022-04-22 14:40:00,84.7,84.71,84.6,84.61,27114.0,76.3161,76.3251,76.226,76.235,27114.0
2022-04-22 14:45:00,84.6,84.61,84.54,84.54,9754.0,76.226,76.235,76.1719,76.1719,9754.0
2022-04-22 14:50:00,84.55,84.55,84.41,84.42,50700.0,76.1809,76.1809,76.0548,76.0638,50700.0
2022-04-22 14:55:00,84.44,84.45,84.34,84.41,43930.0,76.0818,76.0908,75.9917,76.0548,43930.0
2022-04-22 15:00:00,84.42,84.42,84.32,84.33,32886.0,76.0638,76.0638,75.9737,75.9827,32886.0
2022-04-22 15:05:00,84.35,84.37,84.26,84.26,26890.0,76.0007,76.0187,75.9196,75.9196,26890.0
2022-04-22 15:10:00,84.27,84.39,84.16,84.39,38970.0,75.9286,76.0367,75.8295,76.0367,38970.0
2022-04-22 15:15:00,84.37,84.48,84.35,84.44,32546.0,76.0187,76.1178,76.0007,76.0818,32546.0
2022-04-22 15:20:00,84.47,84.52,84.4,84.45,85662.0,76.1088,76.1539,76.0458,76.0908,85662.0
2022-04-22 15:25:00,84.45,84.56,84.45,84.53,15398.0,76.0908,76.1899,76.0908,76.1629,15398.0
2022-04-22 15:30:00,84.54,84.65,84.53,84.65,34070.0,76.1719,76.271,76.1629,76.271,34070.0
2022-04-22 15:35:00,84.67,84.78,84.63,84.76,42774.0,76.289,76.3881,76.253,76.3701,42774.0
2022-04-22 15:40:00,84.78,84.81,84.6,84.63,18722.0,76.3881,76.4152,76.226,76.253,18722.0
2022-04-22 15:45:00,84.61,84.61,84.42,84.46,23164.0,76.235,76.235,76.0638,76.0998,23164.0
2022-04-22 15:50:00,84.34,84.35,84.14,84.2,104870.0,75.9917,76.0007,75.8115,75.8656,104870.0
2022-04-22 15:55:00,84.19,84.23,84.11,84.17,239706.0,75.8565,75.8926,75.7845,75.8385,239706.0
2022-04-25 09:30:00,84.29,84.29,83.64,83.71,86200.0,75.9466,75.9466,75.361,75.4241,86200.0
2022-04-25 09:35:00,83.61,83.68,83.25,83.25,113458.0,75.334,75.397,75.0096,75.0096,113458.0
2022-04-25 09:40:00,83.28,83.73,83.25,83.55,48872.0,75.0366,75.4421,75.0096,75.2799,48872.0
2022-04-25 09:45:00,83.52,83.86,83.52,83.58,98422.0,75.2529,75.5592,75.2529,75.3069,98422.0
2022-04-25 09:50:00,83.54,83.61,83.21,83.25,18240.0,75.2709,75.334,74.9736,75.0096,18240.0
2022-04-25 09:55:00,83.26,83.33,83.16,83.24,42802.0,75.0186,75.0817,74.9285,75.0006,42802.0
2022-04-25 10:00:00,83.26,83.51,83.26,83.31,39476.0,75.0186,75.2439,75.0186,75.0637,39476.0
2022-04-25 10:05:00,83.29,83.53,83.29,83.35,32236.0,75.0456,75.2619,75.0456,75.0997,32236.0
2022-04-25 10:10:00,83.39,83.47,83.22,83.32,20300.0,75.1357,75.2078,74.9826,75.0727,20300.0
2022-04-25 10:15:00,83.31,83.42,83.25,83.26,17970.0,75.0637,75.1628,75.0096,75.0186,17970.0
2022-04-25 10:20:00,83.26,83.3,83.12,83.27,19398.0,75.0186,75.0546,74.8925,75.0276,19398.0
2022-04-25 10:25:00,83.34,83.36,83.25,83.27,28816.0,75.0907,75.1087,75.0096,75.0276,28816.0
2022-04-25 10:30:00,83.29,83.36,83.17,83.3,18874.0,75.0456,75.1087,74.9375,75.0546,18874.0
2022-04-25 10:35:00,83.28,83.39,83.19,83.2,26948.0,75.0366,75.1357,74.9555,74.9645,26948.0
2022-04-25 10:40:00,83.17,83.17,82.59,82.66,17460.0,74.9375,74.9375,74.4149,74.478,17460.0
2022-04-25 10:45:00,82.66,82.79,82.64,82.76,32926.0,74.478,74.5951,74.46,74.5681,32926.0
2022-04-25 10:50:00,82.77,82.79,82.66,82.7,22934.0,74.5771,74.5951,74.478,74.514,22934.0
2022-04-25 10:55:00,82.68,82.74,82.44,82.48,25990.0,74.496,74.5501,74.2798,74.3158,25990.0
2022-04-25 11:00:00,82.49,82.65,82.44,82.64,18204.0,74.3248,74.469,74.2798,74.46,18204.0
2022-04-25 11:05:00,82.67,82.67,82.48,82.48,42788.0,74.487,74.487,74.3158,74.3158,42788.0
2022-04-25 11:10:00,82.43,82.76,82.35,82.65,14842.0,74.2708,74.5681,74.1987,74.469,14842.0
2022-04-25 11:15:00,82.64,82.74,82.55,82.58,19460.0,74.46,74.5501,74.3789,74.4059,19460.0
2022-04-25 11:20:00,82.53,82.58,82.4,82.51,9230.0,74.3609,74.4059,74.2437,74.3428,9230.0
2022-04-25 11:25:00,82.51,82.58,82.36,82.42,15848.0,74.3428,74.4059,74.2077,74.2617,15848.0
2022-04-25 11:30:00,82.38,82.39,82.24,82.36,7558.0,74.2257,74.2347,74.0996,74.2077,7558.0
2022-04-25 11:35:00,82.39,82.63,82.38,82.48,24598.0,74.2347,74.451,74.2257,74.3158,24598.0
2022-04-25 11:40:00,82.42,82.53,82.42,82.44,17188.0,74.2617,74.3609,74.2617,74.2798,17188.0
2022-04-25 11:45:00,82.42,82.47,82.33,82.47,15992.0,74.2617,74.3068,74.1807,74.3068,15992.0
2022-04-25 11:50:00,82.49,82.51,82.28,82.28,9260.0,74.3248,74.3428,74.1356,74.1356,9260.0
2022-04-25 11:55:00,82.33,82.53,82.33,82.53,9584.0,74.1807,74.3609,74.1807,74.3609,9584.0
2022-04-25 12:00:00,82.51,82.61,82.46,82.53,24408.0,74.3428,74.4329,74.2978,74.3609,24408.0
2022-04-25 12:05:00,82.55,82.77,82.53,82.7,69656.0,74.3789,74.5771,74.3609,74.514,69656.0
2022-04-25 12:10:00,82.7,82.71,82.25,82.25,27452.0,74.514,74.523,74.1086,74.1086,27452.0
2022-04-25 12:15:00,82.29,82.3,82.05,82.07,58360.0,74.1446,74.1536,73.9284,73.9464,58360.0
2022-04-25 12:20:00,82.1,82.3,82.1,82.3,36440.0,73.9734,74.1536,73.9734,74.1536,36440.0
2022-04-25 12:25:00,82.32,82.35,82.21,82.22,23138.0,74.1716,74.1987,74.0725,74.0815,23138.0
2022-04-25 12:30:00,82.24,82.34,82.14,82.31,81588.0,74.0996,74.1897,74.0095,74.1626,81588.0
2022-04-25 12:35:00,82.27,82.33,82.21,82.22,26752.0,74.1266,74.1807,74.0725,74.0815,26752.0
2022-04-25 12:40:00,82.21,82.22,82.05,82.05,12388.0,74.0725,74.0815,73.9284,73.9284,12388.0
2022-04-25 12:45:00,82.04,82.15,81.96,82.07,32958.0,73.9194,74.0185,73.8473,73.9464,32958.0
2022-04-25 12:50:00,82.07,82.14,82.04,82.05,9364.0,73.9464,74.0095,73.9194,73.9284,9364.0
2022-04-25 12:55:00,82.05,82.06,81.99,82.0,31784.0,73.9284,73.9374,73.8743,73.8833,31784.0
2022-04-25 13:00:00,82.0,82.05,81.83,81.86,18878.0,73.8833,73.9284,73.7301,73.7572,18878.0
2022-04-25 13:05:00,81.86,82.0,81.82,81.95,41834.0,73.7572,73.8833,73.7211,73.8383,41834.0
2022-04-25 13:10:00,81.95,82.03,81.91,81.94,21828.0,73.8383,73.9104,73.8022,73.8293,21828.0
2022-04-25 13:15:00,81.97,82.02,81.76,81.76,16282.0,73.8563,73.9013,73.6671,73.6671,16282.0
2022-04-25 13:20:00,81.79,81.89,81.78,81.89,6060.0,73.6941,73.7842,73.6851,73.7842,6060.0
2022-04-25 13:25:00,81.92,81.98,81.89,81.97,12606.0,73.8112,73.8653,73.7842,73.8563,12606.0
2022-04-25 13:30:00,81.94,81.99,81.86,81.91,13652.0,73.8293,73.8743,73.7572,73.8022,13652.0
2022-04-25 13:35:00,81.88,81.89,81.82,81.87,14658.0,73.7752,73.7842,73.7211,73.7662,14658.0
2022-04-25 13:40:00,81.88,82.01,81.88,82.01,16218.0,73.7752,73.8923,73.7752,73.8923,16218.0
2022-04-25 13:45:00,82.0,82.01,81.93,81.96,9024.0,73.8833,73.8923,73.8203,73.8473,9024.0
2022-04-25 13:50:00,81.97,82.08,81.91,82.02,31570.0,73.8563,73.9554,73.8022,73.9013,31570.0
2022-04-25 13:55:00,81.99,82.07,81.96,82.0,27938.0,73.8743,73.9464,73.8473,73.8833,27938.0
2022-04-25 14:00:00,82.03,82.07,81.89,81.92,29812.0,73.9104,73.9464,73.7842,73.8112,29812.0
2022-04-25 14:05:00,81.94,82.08,81.93,82.07,41918.0,73.8293,73.9554,73.8203,73.9464,41918.0
2022-04-25 14:10:00,82.07,82.2,82.05,82.13,40658.0,73.9464,74.0635,73.9284,74.0005,40658.0
2022-04-25 14:15:00,82.11,82.2,82.1,82.1,101056.0,73.9824,74.0635,73.9734,73.9734,101056.0
2022-04-25 14:20:00,82.1,82.15,82.06,82.08,51058.0,73.9734,74.0185,73.9374,73.9554,51058.0
2022-04-25 14:25:00,82.07,82.5,82.07,82.5,41114.0,73.9464,74.3338,73.9464,74.3338,41114.0
2022-04-25 14:30:00,82.49,82.6,82.44,82.47,132446.0,74.3248,74.4239,74.2798,74.3068,132446.0
2022-04-25 14:35:00,82.45,82.47,82.33,82.4,28972.0,74.2888,74.3068,74.1807,74.2437,28972.0
2022-04-25 14:40:00,82.35,82.43,82.26,82.29,26174.0,74.1987,74.2708,74.1176,74.1446,26174.0
2022-04-25 14:45:00,82.29,82.38,82.26,82.26,17742.0,74.1446,74.2257,74.1176,74.1176,17742.0
2022-04-25 14:50:00,82.25,82.39,82.24,82.35,34278.0,74.1086,74.2347,74.0996,74.1987,34278.0
2022-04-25 14:55:00,82.36,82.39,82.24,82.25,28786.0,74.2077,74.2347,74.0996,74.1086,28786.0
2022-04-25 15:00:00,82.24,82.28,82.14,82.22,24786.0,74.0996,74.1356,74.0095,74.0815,24786.0
2022-04-25 15:05:00,82.25,82.38,82.19,82.33,42882.0,74.1086,74.2257,74.0545,74.1807,42882.0
2022-04-25 15:10:00,82.33,82.39,82.28,82.36,37818.0,74.1807,74.2347,74.1356,74.2077,37818.0
2022-04-25 15:15:00,82.38,82.45,82.36,82.42,73874.0,74.2257,74.2888,74.2077,74.2617,73874.0
2022-04-25 15:20:00,82.42,82.77,82.42,82.74,29598.0,74.2617,74.5771,74.2617,74.5501,29598.0
2022-04-25 15:25:00,82.75,82.83,82.53,82.67,45530.0,74.5591,74.6312,74.3609,74.487,45530.0
2022-04-25 15:30:00,82.67,82.78,82.61,82.76,74934.0,74.487,74.5861,74.4329,74.5681,74934.0
2022-04-25 15:35:00,82.77,82.92,82.76,82.85,76184.0,74.5771,74.7123,74.5681,74.6492,76184.0
2022-04-25 15:40:00,82.85,82.87,82.66,82.8,136530.0,74.6492,74.6672,74.478,74.6041,136530.0
2022-04-25 15:45:00,82.8,82.96,82.72,82.8,117736.0,74.6041,74.7483,74.5321,74.6041,117736.0
2022-04-25 15:50:00,82.78,82.88,82.63,82.73,166524.0,74.5861,74.6762,74.451,74.5411,166524.0
2022-04-25 15:55:00,82.72,82.76,82.56,82.72,313294.0,74.5321,74.5681,74.3879,74.5321,313294.0
2022-04-26 09:30:00,82.89,82.99,82.82,82.94,37434.0,74.6852,74.7753,74.6222,74.7303,37434.0
2022-04-26 09:35:00,83.01,83.69,83.01,83.69,47036.0,74.7933,75.406,74.7933,75.406,47036.0
2022-04-26 09:40:00,83.62,83.74,83.45,83.49,22868.0,75.343,75.4511,75.1898,75.2258,22868.0
2022-04-26 09:45:00,83.47,83.47,83.26,83.38,16562.0,75.2078,75.2078,75.0186,75.1267,16562.0
2022-04-26 09:50:00,83.29,83.44,83.11,83.19,10104.0,75.0456,75.1808,74.8834,74.9555,10104.0
2022-04-26 09:55:00,83.16,83.31,83.12,83.31,14950.0,74.9285,75.0637,74.8925,75.0637,14950.0
2022-04-26 10:00:00,83.3,83.6,83.2,83.56,16944.0,75.0546,75.3249,74.9645,75.2889,16944.0
2022-04-26 10:05:00,83.58,83.63,83.43,83.5,14800.0,75.3069,75.352,75.1718,75.2348,14800.0
2022-04-26 10:10:00,83.47,83.56,83.26,83.37,16546.0,75.2078,75.2889,75.0186,75.1177,16546.0
2022-04-26 10:15:00,83.33,83.33,82.91,82.91,11812.0,75.0817,75.0817,74.7032,74.7032,11812.0
2022-04-26 10:20:00,82.88,82.88,82.63,82.67,11700.0,74.6762,74.6762,74.451,74.487,11700.0
2022-04-26 10:25:00,82.67,82.71,82.54,82.63,34212.0,74.487,74.523,74.3699,74.451,34212.0
2022-04-26 10:30:00,82.63,82.69,82.47,82.52,22116.0,74.451,74.505,74.3068,74.3518,22116.0
2022-04-26 10:35:00,82.54,82.63,82.5,82.5,38712.0,74.3699,74.451,74.3338,74.3338,38712.0
2022-04-26 10:40:00,82.5,82.5,82.22,82.25,45834.0,74.3338,74.3338,74.0815,74.1086,45834.0
2022-04-26 10:45:00,82.23,82.39,82.22,82.39,28800.0,74.0906,74.2347,74.0815,74.2347,28800.0
2022-04-26 10:50:00,82.41,82.65,82.41,82.6,14172.0,74.2527,74.469,74.2527,74.4239,14172.0
2022-04-26 10:55:00,82.6,82.73,82.58,82.72,15694.0,74.4239,74.5411,74.4059,74.5321,15694.0
2022-04-26 11:00:00,82.72,83.17,82.64,83.14,13878.0,74.5321,74.9375,74.46,74.9105,13878.0
2022-04-26 11:05:00,83.13,83.22,83.09,83.16,21192.0,74.9015,74.9826,74.8654,74.9285,21192.0
2022-04-26 11:10:00,83.14,83.33,83.1,83.33,34562.0,74.9105,75.0817,74.8744,75.0817,34562.0
2022-04-26 11:15:00,83.31,83.47,83.28,83.42,24580.0,75.0637,75.2078,75.0366,75.1628,24580.0
2022-04-26 11:20:00,83.46,83.76,83.46,83.55,26236.0,75.1988,75.4691,75.1988,75.2799,26236.0
2022-04-26 11:25:00,83.5,83.65,83.5,83.58,9206.0,75.2348,75.37,75.2348,75.3069,9206.0
2022-04-26 11:30:00,83.51,83.52,83.39,83.48,7370.0,75.2439,75.2529,75.1357,75.2168,7370.0
2022-04-26 11:35:00,83.48,83.48,83.28,83.3,9142.0,75.2168,75.2168,75.0366,75.0546,9142.0
2022-04-26 11:40:00,83.32,83.32,83.23,83.25,10762.0,75.0727,75.0727,74.9916,75.0096,10762.0
2022-04-26 11:45:00,83.25,83.36,83.25,83.36,7914.0,75.0096,75.1087,75.0096,75.1087,7914.0
2022-04-26 11:50:00,83.34,83.43,83.34,83.38,12086.0,75.0907,75.1718,75.0907,75.1267,12086.0
2022-04-26 11:55:00,83.38,83.39,83.22,83.22,9218.0,75.1267,75.1357,74.9826,74.9826,9218.0
2022-04-26 12:00:00,83.19,83.22,82.95,82.95,7006.0,74.9555,74.9826,74.7393,74.7393,7006.0
2022-04-26 12:05:00,83.02,83.15,83.01,83.11,7534.0,74.8024,74.9195,74.7933,74.8834,7534.0
2022-04-26 12:10:00,83.08,83.13,83.05,83.1,5006.0,74.8564,74.9015,74.8294,74.8744,5006.0
2022-04-26 12:15:00,83.13,83.23,83.13,83.23,6536.0,74.9015,74.9916,74.9015,74.9916,6536.0
2022-04-26 12:20:00,83.28,83.33,83.24,83.24,4800.0,75.0366,75.0817,75.0006,75.0006,4800.0
2022-04-26 12:25:00,83.23,83.39,83.23,83.32,8358.0,74.9916,75.1357,74.9916,75.0727,8358.0
2022-04-26 12:30:00,83.27,83.32,83.19,83.19,10886.0,75.0276,75.0727,74.9555,74.9555,10886.0
2022-04-26 12:35:00,83.17,83.22,82.96,82.99,9550.0,74.9375,74.9826,74.7483,74.7753,9550.0
2022-04-26 12:40:00,82.99,83.07,82.98,83.07,9126.0,74.7753,74.8474,74.7663,74.8474,9126.0
2022-04-26 12:45:00,83.0,83.04,82.92,82.96,7084.0,74.7843,74.8204,74.7123,74.7483,7084.0
2022-04-26 12:50:00,82.94,83.0,82.91,82.95,9278.0,74.7303,74.7843,74.7032,74.7393,9278.0
2022-04-26 12:55:00,82.98,83.24,82.98,83.22,8538.0,74.7663,75.0006,74.7663,74.9826,8538.0
2022-04-26 13:00:00,83.22,83.26,83.02,83.03,9518.0,74.9826,75.0186,74.8024,74.8114,9518.0
2022-04-26 13:05:00,83.06,83.13,83.06,83.11,4610.0,74.8384,74.9015,74.8384,74.8834,4610.0
2022-04-26 13:10:00,83.09,83.21,83.08,83.13,17604.0,74.8654,74.9736,74.8564,74.9015,17604.0
2022-04-26 13:15:00,83.08,83.08,82.94,82.94,4136.0,74.8564,74.8564,74.7303,74.7303,4136.0
2022-04-26 13:20:00,82.92,82.97,82.87,82.89,4574.0,74.7123,74.7573,74.6672,74.6852,4574.0
2022-04-26 13:25:00,82.89,82.91,82.77,82.81,10144.0,74.6852,74.7032,74.5771,74.6131,10144.0
2022-04-26 13:30:00,82.78,82.81,82.67,82.79,4812.0,74.5861,74.6131,74.487,74.5951,4812.0
2022-04-26 13:35:00,82.76,82.83,82.73,82.83,6218.0,74.5681,74.6312,74.5411,74.6312,6218.0
2022-04-26 13:40:00,82.82,82.98,82.78,82.97,8844.0,74.6222,74.7663,74.5861,74.7573,8844.0
2022-04-26 13:45:00,82.98,83.01,82.89,82.96,6220.0,74.7663,74.7933,74.6852,74.7483,6220.0
2022-04-26 13:50:00,82.92,82.92,82.78,82.78,3684.0,74.7123,74.7123,74.5861,74.5861,3684.0
2022-04-26 13:55:00,82.82,82.82,82.63,82.69,9536.0,74.6222,74.6222,74.451,74.505,9536.0
2022-04-26 14:00:00,82.64,82.7,82.61,82.61,14794.0,74.46,74.514,74.4329,74.4329,14794.0
2022-04-26 14:05:00,82.59,82.64,82.54,82.6,9774.0,74.4149,74.46,74.3699,74.4239,9774.0
2022-04-26 14:10:00,82.57,82.6,82.5,82.58,11206.0,74.3969,74.4239,74.3338,74.4059,11206.0
2022-04-26 14:15:00,82.64,82.76,82.57,82.68,16372.0,74.46,74.5681,74.3969,74.496,16372.0
2022-04-26 14:20:00,82.71,82.82,82.69,82.69,13868.0,74.523,74.6222,74.505,74.505,13868.0
2022-04-26 14:25:00,82.66,82.66,82.48,82.58,10724.0,74.478,74.478,74.3158,74.4059,10724.0
2022-04-26 14:30:00,82.59,82.59,82.33,82.39,7838.0,74.4149,74.4149,74.1807,74.2347,7838.0
2022-04-26 14:35:00,82.35,82.52,82.35,82.48,7298.0,74.1987,74.3518,74.1987,74.3158,7298.0
2022-04-26 14:40:00,82.46,82.48,82.27,82.35,11184.0,74.2978,74.3158,74.1266,74.1987,11184.0
2022-04-26 14:45:00,82.32,82.42,82.32,82.42,6578.0,74.1716,74.2617,74.1716,74.2617,6578.0
2022-04-26 14:50:00,82.41,82.5,82.4,82.45,8400.0,74.2527,74.3338,74.2437,74.2888,8400.0
2022-04-26 14:55:00,82.45,82.49,82.41,82.42,11064.0,74.2888,74.3248,74.2527,74.2617,11064.0
2022-04-26 15:00:00,82.43,82.47,82.25,82.3,9462.0,74.2708,74.3068,74.1086,74.1536,9462.0
2022-04-26 15:05:00,82.29,82.34,82.23,82.34,11452.0,74.1446,74.1897,74.0906,74.1897,11452.0
2022-04-26 15:10:00,82.36,82.48,82.32,82.33,18610.0,74.2077,74.3158,74.1716,74.1807,18610.0
2022-04-26 15:15:00,82.31,82.39,82.2,82.3,31334.0,74.1626,74.2347,74.0635,74.1536,31334.0
2022-04-26 15:20:00,82.31,82.39,82.27,82.29,24454.0,74.1626,74.2347,74.1266,74.1446,24454.0
2022-04-26 15:25:00,82.31,82.32,82.14,82.19,20738.0,74.1626,74.1716,74.0095,74.0545,20738.0
2022-04-26 15:30:00,82.17,82.26,82.14,82.19,31302.0,74.0365,74.1176,74.0095,74.0545,31302.0
2022-04-26 15:35:00,82.2,82.41,82.2,82.39,20242.0,74.0635,74.2527,74.0635,74.2347,20242.0
2022-04-26 15:40:00,82.43,82.49,82.32,82.43,25126.0,74.2708,74.3248,74.1716,74.2708,25126.0
2022-04-26 15:45:00,82.44,82.5,82.31,82.42,46236.0,74.2798,74.3338,74.1626,74.2617,46236.0
2022-04-26 15:50:00,82.41,82.52,82.33,82.52,58244.0,74.2527,74.3518,74.1807,74.3518,58244.0
2022-04-26 15:55:00,82.5,82.5,82.22,82.22,136600.0,74.3338,74.3338,74.0815,74.0815,136600.0
2022-04-27 09:30:00,82.3,82.32,81.83,81.84,43562.0,74.1536,74.1716,73.7301,73.7392,43562.0
2022-04-27 09:35:00,81.95,81.96,81.28,81.44,23458.0,73.8383,73.8473,73.2346,73.3788,23458.0
2022-04-27 09:40:00,81.41,81.57,81.18,81.51,29888.0,73.3517,73.4959,73.1445,73.4418,29888.0
2022-04-27 09:45:00,81.5,81.86,81.46,81.86,10304.0,73.4328,73.7572,73.3968,73.7572,10304.0
2022-04-27 09:50:00,81.89,82.34,81.88,82.27,19846.0,73.7842,74.1897,73.7752,74.1266,19846.0
2022-04-27 09:55:00,82.25,82.51,82.24,82.42,10872.0,74.1086,74.3428,74.0996,74.2617,10872.0
2022-04-27 10:00:00,82.45,82.82,82.42,82.77,18894.0,74.2888,74.6222,74.2617,74.5771,18894.0
2022-04-27 10:05:00,82.8,82.83,82.64,82.67,18398.0,74.6041,74.6312,74.46,74.487,18398.0
2022-04-27 10:10:00,82.72,82.76,82.33,82.33,17036.0,74.5321,74.5681,74.1807,74.1807,17036.0
2022-04-27 10:15:00,82.31,82.37,82.19,82.25,11582.0,74.1626,74.2167,74.0545,74.1086,11582.0
2022-04-27 10:20:00,82.21,82.42,82.07,82.31,11318.0,74.0725,74.2617,73.9464,74.1626,11318.0
2022-04-27 10:25:00,82.29,82.36,82.2,82.2,10920.0,74.1446,74.2077,74.0635,74.0635,10920.0
2022-04-27 10:30:00,82.15,82.15,81.88,81.95,10490.0,74.0185,74.0185,73.7752,73.8383,10490.0
2022-04-27 10:35:00,82.01,82.23,81.95,82.1,18848.0,73.8923,74.0906,73.8383,73.9734,18848.0
2022-04-27 10:40:00,82.14,82.34,82.13,82.33,10640.0,74.0095,74.1897,74.0005,74.1807,10640.0
2022-04-27 10:45:00,82.33,82.44,82.32,82.41,12130.0,74.1807,74.2798,74.1716,74.2527,12130.0
2022-04-27 10:50:00,82.43,82.61,82.43,82.54,7286.0,74.2708,74.4329,74.2708,74.3699,7286.0
2022-04-27 10:55:00,82.57,82.69,82.41,82.42,16618.0,74.3969,74.505,74.2527,74.2617,16618.0
2022-04-27 11:00:00,82.39,82.4,82.17,82.24,12200.0,74.2347,74.2437,74.0365,74.0996,12200.0
2022-04-27 11:05:00,82.16,82.3,82.14,82.23,16318.0,74.0275,74.1536,74.0095,74.0906,16318.0
2022-04-27 11:10:00,82.15,82.18,81.97,82.03,14494.0,74.0185,74.0455,73.8563,73.9104,14494.0
2022-04-27 11:15:00,82.04,82.38,82.04,82.34,16156.0,73.9194,74.2257,73.9194,74.1897,16156.0
2022-04-27 11:20:00,82.38,82.41,82.24,82.25,18822.0,74.2257,74.2527,74.0996,74.1086,18822.0
2022-04-27 11:25:00,82.25,82.48,82.25,82.48,10114.0,74.1086,74.3158,74.1086,74.3158,10114.0
2022-04-27 11:30:00,82.48,82.51,82.37,82.43,7850.0,74.3158,74.3428,74.2167,74.2708,7850.0
2022-04-27 11:35:00,82.44,82.61,82.4,82.49,6274.0,74.2798,74.4329,74.2437,74.3248,6274.0
2022-04-27 11:40:00,82.51,82.6,82.51,82.58,8144.0,74.3428,74.4239,74.3428,74.4059,8144.0
2022-04-27 11:45:00,82.55,82.68,82.55,82.64,4462.0,74.3789,74.496,74.3789,74.46,4462.0
2022-04-27 11:50:00,82.69,82.71,82.6,82.61,8786.0,74.505,74.523,74.4239,74.4329,8786.0
2022-04-27 11:55:00,82.61,82.7,82.6,82.65,10596.0,74.4329,74.514,74.4239,74.469,10596.0
2022-04-27 12:00:00,82.71,82.79,82.64,82.69,21970.0,74.523,74.5951,74.46,74.505,21970.0
2022-04-27 12:05:00,82.61,82.67,82.57,82.64,5804.0,74.4329,74.487,74.3969,74.46,5804.0
2022-04-27 12:10:00,82.66,82.66,82.57,82.6,5518.0,74.478,74.478,74.3969,74.4239,5518.0
2022-04-27 12:15:00,82.6,82.64,82.56,82.61,6214.0,74.4239,74.46,74.3879,74.4329,6214.0
2022-04-27 12:20:00,82.63,82.64,82.53,82.56,12526.0,74.451,74.46,74.3609,74.3879,12526.0
2022-04-27 12:25:00,82.57,82.64,82.52,82.57,7196.0,74.3969,74.46,74.3518,74.3969,7196.0
2022-04-27 12:30:00,82.58,82.62,82.51,82.51,3208.0,74.4059,74.442,74.3428,74.3428,3208.0
2022-04-27 12:35:00,82.53,82.61,82.51,82.61,8766.0,74.3609,74.4329,74.3428,74.4329,8766.0
2022-04-27 12:40:00,82.64,82.79,82.61,82.79,4400.0,74.46,74.5951,74.4329,74.5951,4400.0
2022-04-27 12:45:00,82.82,82.86,82.72,82.77,9608.0,74.6222,74.6582,74.5321,74.5771,9608.0
2022-04-27 12:50:00,82.75,82.76,82.71,82.75,4934.0,74.5591,74.5681,74.523,74.5591,4934.0
2022-04-27 12:55:00,82.78,82.78,82.71,82.71,9450.0,74.5861,74.5861,74.523,74.523,9450.0
2022-04-27 13:00:00,82.77,82.77,82.6,82.7,7232.0,74.5771,74.5771,74.4239,74.514,7232.0
2022-04-27 13:05:00,82.67,82.69,82.52,82.52,9282.0,74.487,74.505,74.3518,74.3518,9282.0
2022-04-27 13:10:00,82.55,82.65,82.55,82.61,6800.0,74.3789,74.469,74.3789,74.4329,6800.0
2022-04-27 13:15:00,82.61,82.66,82.58,82.64,9588.0,74.4329,74.478,74.4059,74.46,9588.0
2022-04-27 13:20:00,82.66,82.72,82.64,82.64,5128.0,74.478,74.5321,74.46,74.46,5128.0
2022-04-27 13:25:00,82.63,82.69,82.53,82.64,13042.0,74.451,74.505,74.3609,74.46,13042.0
2022-04-27 13:30:00,82.62,82.71,82.61,82.69,4852.0,74.442,74.523,74.4329,74.505,4852.0
2022-04-27 13:35:00,82.71,82.73,82.58,82.61,13750.0,74.523,74.5411,74.4059,74.4329,13750.0
2022-04-27 13:40:00,82.64,82.72,82.63,82.66,6194.0,74.46,74.5321,74.451,74.478,6194.0
2022-04-27 13:45:00,82.63,82.7,82.58,82.64,19164.0,74.451,74.514,74.4059,74.46,19164.0
2022-04-27 13:50:00,82.67,82.74,82.66,82.73,8358.0,74.487,74.5501,74.478,74.5411,8358.0
2022-04-27 13:55:00,82.73,82.73,82.58,82.59,20368.0,74.5411,74.5411,74.4059,74.4149,20368.0
2022-04-27 14:00:00,82.56,82.56,82.38,82.45,19432.0,74.3879,74.3879,74.2257,74.2888,19432.0
2022-04-27 14:05:00,82.49,82.58,82.49,82.52,6008.0,74.3248,74.4059,74.3248,74.3518,6008.0
2022-04-27 14:10:00,82.5,82.52,82.33,82.34,13232.0,74.3338,74.3518,74.1807,74.1897,13232.0
2022-04-27 14:15:00,82.31,82.42,82.26,82.42,18912.0,74.1626,74.2617,74.1176,74.2617,18912.0
2022-04-27 14:20:00,82.46,82.54,82.44,82.47,17108.0,74.2978,74.3699,74.2798,74.3068,17108.0
2022-04-27 14:25:00,82.45,82.5,82.42,82.45,10234.0,74.2888,74.3338,74.2617,74.2888,10234.0
2022-04-27 14:30:00,82.43,82.48,82.39,82.45,7052.0,74.2708,74.3158,74.2347,74.2888,7052.0
2022-04-27 14:35:00,82.44,82.44,82.29,82.38,7912.0,74.2798,74.2798,74.1446,74.2257,7912.0
2022-04-27 14:40:00,82.48,82.56,82.48,82.51,11706.0,74.3158,74.3879,74.3158,74.3428,11706.0
2022-04-27 14:45:00,82.52,82.54,82.38,82.41,12834.0,74.3518,74.3699,74.2257,74.2527,12834.0
2022-04-27 14:50:00,82.42,82.43,82.35,82.36,4400.0,74.2617,74.2708,74.1987,74.2077,4400.0
2022-04-27 14:55:00,82.35,82.35,82.16,82.2,12540.0,74.1987,74.1987,74.0275,74.0635,12540.0
2022-04-27 15:00:00,82.25,82.25,81.95,81.98,36532.0,74.1086,74.1086,73.8383,73.8653,36532.0
2022-04-27 15:05:00,81.99,82.01,81.86,81.93,21578.0,73.8743,73.8923,73.7572,73.8203,21578.0
2022-04-27 15:10:00,81.92,82.02,81.84,82.02,17958.0,73.8112,73.9013,73.7392,73.9013,17958.0
2022-04-27 15:15:00,82.08,82.22,82.04,82.21,11952.0,73.9554,74.0815,73.9194,74.0725,11952.0
2022-04-27 15:20:00,82.19,82.24,82.12,82.16,9550.0,74.0545,74.0996,73.9914,74.0275,9550.0
2022-04-27 15:25:00,82.16,82.27,82.16,82.16,18584.0,74.0275,74.1266,74.0275,74.0275,18584.0
2022-04-27 15:30:00,82.16,82.25,82.08,82.08,23836.0,74.0275,74.1086,73.9554,73.9554,23836.0
2022-04-27 15:35:00,82.09,82.13,82.0,82.09,24322.0,73.9644,74.0005,73.8833,73.9644,24322.0
2022-04-27 15:40:00,82.1,82.17,82.06,82.13,32492.0,73.9734,74.0365,73.9374,74.0005,32492.0
2022-04-27 15:45:00,82.11,82.13,81.98,82.0,73420.0,73.9824,74.0005,73.8653,73.8833,73420.0
2022-04-27 15:50:00,81.99,82.03,81.85,82.01,98032.0,73.8743,73.9104,73.7482,73.8923,98032.0
2022-04-27 15:55:00,82.01,82.06,81.81,81.85,273294.0,73.8923,73.9374,73.7121,73.7482,273294.0
2022-04-28 09:30:00,82.19,82.72,81.75,82.1,58452.0,74.0545,74.5321,73.6581,73.9734,58452.0
2022-04-28 09:35:00,82.04,82.3,81.91,81.99,50768.0,73.9194,74.1536,73.8022,73.8743,50768.0
2022-04-28 09:40:00,82.03,82.26,81.81,82.26,18764.0,73.9104,74.1176,73.7121,74.1176,18764.0
2022-04-28 09:45:00,82.38,82.72,82.38,82.72,14318.0,74.2257,74.5321,74.2257,74.5321,14318.0
2022-04-28 09:50:00,82.73,82.73,82.46,82.5,15096.0,74.5411,74.5411,74.2978,74.3338,15096.0
2022-04-28 09:55:00,82.48,82.49,82.38,82.42,9566.0,74.3158,74.3248,74.2257,74.2617,9566.0
2022-04-28 10:00:00,82.46,82.57,82.35,82.35,47234.0,74.2978,74.3969,74.1987,74.1987,47234.0
2022-04-28 10:05:00,82.35,82.67,82.35,82.66,15098.0,74.1987,74.487,74.1987,74.478,15098.0
2022-04-28 10:10:00,82.69,82.7,82.43,82.58,10006.0,74.505,74.514,74.2708,74.4059,10006.0
2022-04-28 10:15:00,82.62,82.73,82.58,82.66,11786.0,74.442,74.5411,74.4059,74.478,11786.0
2022-04-28 10:20:00,82.62,82.67,82.56,82.65,13038.0,74.442,74.487,74.3879,74.469,13038.0
2022-04-28 10:25:00,82.63,82.64,82.48,82.57,16596.0,74.451,74.46,74.3158,74.3969,16596.0
2022-04-28 10:30:00,82.55,82.56,82.33,82.48,28562.0,74.3789,74.3879,74.1807,74.3158,28562.0
2022-04-28 10:35:00,82.49,82.63,82.45,82.56,11574.0,74.3248,74.451,74.2888,74.3879,11574.0
2022-04-28 10:40:00,82.51,82.63,82.44,82.63,4668.0,74.3428,74.451,74.2798,74.451,4668.0
2022-04-28 10:45:00,82.63,82.64,82.4,82.44,18190.0,74.451,74.46,74.2437,74.2798,18190.0
2022-04-28 10:50:00,82.46,82.46,82.31,82.36,12064.0,74.2978,74.2978,74.1626,74.2077,12064.0
2022-04-28 10:55:00,82.34,82.44,82.25,82.37,15182.0,74.1897,74.2798,74.1086,74.2167,15182.0
2022-04-28 11:00:00,82.39,82.53,82.38,82.52,12566.0,74.2347,74.3609,74.2257,74.3518,12566.0
2022-04-28 11:05:00,82.55,82.68,82.51,82.51,11886.0,74.3789,74.496,74.3428,74.3428,11886.0
2022-04-28 11:10:00,82.51,82.62,82.47,82.53,12724.0,74.3428,74.442,74.3068,74.3609,12724.0
2022-04-28 11:15:00,82.54,82.55,82.33,82.39,10538.0,74.3699,74.3789,74.1807,74.2347,10538.0
2022-04-28 11:20:00,82.42,82.44,82.33,82.36,13442.0,74.2617,74.2798,74.1807,74.2077,13442.0
2022-04-28 11:25:00,82.38,82.6,82.38,82.59,6504.0,74.2257,74.4239,74.2257,74.4149,6504.0
2022-04-28 11:30:00,82.58,83.03,82.58,82.99,44756.0,74.4059,74.8114,74.4059,74.7753,44756.0
2022-04-28 11:35:00,83.03,83.05,82.92,82.96,14046.0,74.8114,74.8294,74.7123,74.7483,14046.0
2022-04-28 11:40:00,82.95,82.95,82.82,82.88,14996.0,74.7393,74.7393,74.6222,74.6762,14996.0
2022-04-28 11:45:00,82.88,82.89,82.69,82.75,35294.0,74.6762,74.6852,74.505,74.5591,35294.0
2022-04-28 11:50:00,82.75,82.94,82.71,82.92,44714.0,74.5591,74.7303,74.523,74.7123,44714.0
2022-04-28 11:55:00,82.97,82.97,82.76,82.81,17668.0,74.7573,74.7573,74.5681,74.6131,17668.0
2022-04-28 12:00:00,82.83,82.89,82.77,82.89,12498.0,74.6312,74.6852,74.5771,74.6852,12498.0
2022-04-28 12:05:00,82.85,82.92,82.82,82.92,9334.0,74.6492,74.7123,74.6222,74.7123,9334.0
2022-04-28 12:10:00,82.96,83.1,82.95,83.1,7158.0,74.7483,74.8744,74.7393,74.8744,7158.0
2022-04-28 12:15:00,83.13,83.19,83.13,83.16,8362.0,74.9015,74.9555,74.9015,74.9285,8362.0
2022-04-28 12:20:00,83.15,83.23,83.14,83.21,9450.0,74.9195,74.9916,74.9105,74.9736,9450.0
2022-04-28 12:25:00,83.18,83.2,83.1,83.13,16030.0,74.9465,74.9645,74.8744,74.9015,16030.0
2022-04-28 12:30:00,83.17,83.17,83.13,83.13,4068.0,74.9375,74.9375,74.9015,74.9015,4068.0
2022-04-28 12:35:00,83.14,83.2,83.12,83.12,14564.0,74.9105,74.9645,74.8925,74.8925,14564.0
2022-04-28 12:40:00,83.12,83.18,83.11,83.12,9794.0,74.8925,74.9465,74.8834,74.8925,9794.0
2022-04-28 12:45:00,83.11,83.13,82.96,83.02,15342.0,74.8834,74.9015,74.7483,74.8024,15342.0
2022-04-28 12:50:00,83.01,83.06,82.89,82.99,13856.0,74.7933,74.8384,74.6852,74.7753,13856.0
2022-04-28 12:55:00,82.96,83.03,82.94,82.99,15302.0,74.7483,74.8114,74.7303,74.7753,15302.0
2022-04-28 13:00:00,82.99,82.99,82.79,82.79,10758.0,74.7753,74.7753,74.5951,74.5951,10758.0
2022-04-28 13:05:00,82.82,82.97,82.8,82.94,5974.0,74.6222,74.7573,74.6041,74.7303,5974.0
2022-04-28 13:10:00,82.91,82.97,82.89,82.92,19034.0,74.7032,74.7573,74.6852,74.7123,19034.0
2022-04-28 13:15:00,82.93,82.96,82.85,82.95,13588.0,74.7213,74.7483,74.6492,74.7393,13588.0
2022-04-28 13:20:00,82.96,82.96,82.8,82.81,29462.0,74.7483,74.7483,74.6041,74.6131,29462.0
2022-04-28 13:25:00,82.82,82.92,82.8,82.92,7600.0,74.6222,74.7123,74.6041,74.7123,7600.0
2022-04-28 13:30:00,82.92,82.93,82.77,82.87,28824.0,74.7123,74.7213,74.5771,74.6672,28824.0
2022-04-28 13:35:00,82.92,82.96,82.83,82.92,85398.0,74.7123,74.7483,74.6312,74.7123,85398.0
2022-04-28 13:40:00,82.92,82.92,82.83,82.89,9096.0,74.7123,74.7123,74.6312,74.6852,9096.0
2022-04-28 13:45:00,82.91,82.99,82.9,82.91,10970.0,74.7032,74.7753,74.6942,74.7032,10970.0
2022-04-28 13:50:00,82.89,82.91,82.81,82.81,10498.0,74.6852,74.7032,74.6131,74.6131,10498.0
2022-04-28 13:55:00,82.81,82.81,82.73,82.78,9216.0,74.6131,74.6131,74.5411,74.5861,9216.0
2022-04-28 14:00:00,82.78,82.89,82.75,82.75,13126.0,74.5861,74.6852,74.5591,74.5591,13126.0
2022-04-28 14:05:00,82.8,82.89,82.77,82.89,27406.0,74.6041,74.6852,74.5771,74.6852,27406.0
2022-04-28 14:10:00,82.89,82.92,82.85,82.9,13068.0,74.6852,74.7123,74.6492,74.6942,13068.0
2022-04-28 14:15:00,82.91,82.97,82.86,82.97,14774.0,74.7032,74.7573,74.6582,74.7573,14774.0
2022-04-28 14:20:00,82.99,82.99,82.88,82.89,19540.0,74.7753,74.7753,74.6762,74.6852,19540.0
2022-04-28 14:25:00,82.87,82.87,82.72,82.81,8004.0,74.6672,74.6672,74.5321,74.6131,8004.0
2022-04-28 14:30:00,82.83,82.87,82.69,82.71,12826.0,74.6312,74.6672,74.505,74.523,12826.0
2022-04-28 14:35:00,82.71,82.77,82.69,82.74,6812.0,74.523,74.5771,74.505,74.5501,6812.0
2022-04-28 14:40:00,82.74,82.9,82.74,82.86,9492.0,74.5501,74.6942,74.5501,74.6582,9492.0
2022-04-28 14:45:00,82.9,82.95,82.88,82.92,11614.0,74.6942,74.7393,74.6762,74.7123,11614.0
2022-04-28 14:50:00,82.96,83.0,82.85,82.85,15490.0,74.7483,74.7843,74.6492,74.6492,15490.0
2022-04-28 14:55:00,82.85,82.96,82.83,82.96,5584.0,74.6492,74.7483,74.6312,74.7483,5584.0
2022-04-28 15:00:00,82.96,83.04,82.89,83.0,18064.0,74.7483,74.8204,74.6852,74.7843,18064.0
2022-04-28 15:05:00,83.01,83.02,82.94,82.94,11160.0,74.7933,74.8024,74.7303,74.7303,11160.0
2022-04-28 15:10:00,82.92,82.94,82.81,82.83,10232.0,74.7123,74.7303,74.6131,74.6312,10232.0
2022-04-28 15:15:00,82.82,82.89,82.82,82.89,10632.0,74.6222,74.6852,74.6222,74.6852,10632.0
2022-04-28 15:20:00,82.92,82.96,82.91,82.93,13796.0,74.7123,74.7483,74.7032,74.7213,13796.0
2022-04-28 15:25:00,82.92,82.93,82.81,82.92,48548.0,74.7123,74.7213,74.6131,74.7123,48548.0
2022-04-28 15:30:00,82.91,82.91,82.83,82.83,25258.0,74.7032,74.7032,74.6312,74.6312,25258.0
2022-04-28 15:35:00,82.83,82.89,82.8,82.83,23776.0,74.6312,74.6852,74.6041,74.6312,23776.0
2022-04-28 15:40:00,82.86,82.93,82.76,82.77,39552.0,74.6582,74.7213,74.5681,74.5771,39552.0
2022-04-28 15:45:00,82.77,82.82,82.7,82.73,43688.0,74.5771,74.6222,74.514,74.5411,43688.0
2022-04-28 15:50:00,82.71,82.77,82.64,82.75,76774.0,74.523,74.5771,74.46,74.5591,76774.0
2022-04-28 15:55:00,82.73,82.79,82.65,82.76,194342.0,74.5411,74.5951,74.469,74.5681,194342.0
2022-04-29 09:30:00,82.39,82.39,81.86,81.86,55832.0,74.2347,74.2347,73.7572,73.7572,55832.0
2022-04-29 09:35:00,81.77,81.77,81.32,81.32,11796.0,73.6761,73.6761,73.2706,73.2706,11796.0
2022-04-29 09:40:00,81.43,81.54,81.35,81.35,10854.0,73.3697,73.4689,73.2977,73.2977,10854.0
2022-04-29 09:45:00,81.35,81.48,81.04,81.11,20238.0,73.2977,73.4148,73.0183,73.0814,20238.0
2022-04-29 09:50:00,81.18,81.44,81.14,81.43,16720.0,73.1445,73.3788,73.1084,73.3697,16720.0
2022-04-29 09:55:00,81.46,81.81,81.46,81.59,13452.0,73.3968,73.7121,73.3968,73.5139,13452.0
2022-04-29 10:00:00,81.61,81.85,81.55,81.61,14066.0,73.5319,73.7482,73.4779,73.5319,14066.0
2022-04-29 10:05:00,81.62,81.79,81.61,81.71,10502.0,73.5409,73.6941,73.5319,73.622,10502.0
2022-04-29 10:10:00,81.78,81.78,81.56,81.72,6108.0,73.6851,73.6851,73.4869,73.631,6108.0
2022-04-29 10:15:00,81.69,81.79,81.63,81.7,15594.0,73.604,73.6941,73.5499,73.613,15594.0
2022-04-29 10:20:00,81.68,81.72,81.52,81.57,50332.0,73.595,73.631,73.4508,73.4959,50332.0
2022-04-29 10:25:00,81.52,81.64,81.45,81.48,10996.0,73.4508,73.559,73.3878,73.4148,10996.0
2022-04-29 10:30:00,81.46,81.57,81.39,81.47,19876.0,73.3968,73.4959,73.3337,73.4058,19876.0
2022-04-29 10:35:00,81.47,81.55,81.36,81.51,9698.0,73.4058,73.4779,73.3067,73.4418,9698.0
2022-04-29 10:40:00,81.54,81.55,81.39,81.4,31504.0,73.4689,73.4779,73.3337,73.3427,31504.0
2022-04-29 10:45:00,81.36,81.44,81.31,81.38,10252.0,73.3067,73.3788,73.2616,73.3247,10252.0
2022-04-29 10:50:00,81.46,81.53,81.41,81.52,28518.0,73.3968,73.4598,73.3517,73.4508,28518.0
2022-04-29 10:55:00,81.51,81.51,81.33,81.38,9292.0,73.4418,73.4418,73.2796,73.3247,9292.0
2022-04-29 11:00:00,81.33,81.36,81.1,81.16,34158.0,73.2796,73.3067,73.0724,73.1265,34158.0
2022-04-29 11:05:00,81.17,81.52,81.17,81.48,13298.0,73.1355,73.4508,73.1355,73.4148,13298.0
2022-04-29 11:10:00,81.49,81.61,81.3,81.3,11536.0,73.4238,73.5319,73.2526,73.2526,11536.0
2022-04-29 11:15:00,81.35,81.53,81.35,81.5,10576.0,73.2977,73.4598,73.2977,73.4328,10576.0
2022-04-29 11:20:00,81.52,81.61,81.47,81.6,12246.0,73.4508,73.5319,73.4058,73.5229,12246.0
2022-04-29 11:25:00,81.59,81.71,81.58,81.64,10888.0,73.5139,73.622,73.5049,73.559,10888.0
2022-04-29 11:30:00,81.66,81.75,81.64,81.67,13144.0,73.577,73.6581,73.559,73.586,13144.0
2022-04-29 11:35:00,81.67,81.72,81.44,81.45,8774.0,73.586,73.631,73.3788,73.3878,8774.0
2022-04-29 11:40:00,81.4,81.54,81.4,81.54,6038.0,73.3427,73.4689,73.3427,73.4689,6038.0
2022-04-29 11:45:00,81.57,81.64,81.55,81.6,9600.0,73.4959,73.559,73.4779,73.5229,9600.0
2022-04-29 11:50:00,81.57,81.66,81.56,81.61,9108.0,73.4959,73.577,73.4869,73.5319,9108.0
2022-04-29 11:55:00,81.6,81.64,81.47,81.52,21250.0,73.5229,73.559,73.4058,73.4508,21250.0
2022-04-29 12:00:00,81.53,81.53,81.38,81.41,8878.0,73.4598,73.4598,73.3247,73.3517,8878.0
2022-04-29 12:05:00,81.39,81.5,81.38,81.39,15012.0,73.3337,73.4328,73.3247,73.3337,15012.0
2022-04-29 12:10:00,81.35,81.51,81.35,81.5,9252.0,73.2977,73.4418,73.2977,73.4328,9252.0
2022-04-29 12:15:00,81.41,81.53,81.41,81.42,8098.0,73.3517,73.4598,73.3517,73.3607,8098.0
2022-04-29 12:20:00,81.44,81.58,81.39,81.58,10512.0,73.3788,73.5049,73.3337,73.5049,10512.0
2022-04-29 12:25:00,81.6,81.6,81.51,81.56,9554.0,73.5229,73.5229,73.4418,73.4869,9554.0
2022-04-29 12:30:00,81.52,81.55,81.5,81.53,7000.0,73.4508,73.4779,73.4328,73.4598,7000.0
2022-04-29 12:35:00,81.52,81.66,81.5,81.61,6046.0,73.4508,73.577,73.4328,73.5319,6046.0
2022-04-29 12:40:00,81.61,81.64,81.53,81.63,7040.0,73.5319,73.559,73.4598,73.5499,7040.0
2022-04-29 12:45:00,81.65,81.65,81.52,81.53,7194.0,73.568,73.568,73.4508,73.4598,7194.0
2022-04-29 12:50:00,81.52,81.53,81.33,81.33,6294.0,73.4508,73.4598,73.2796,73.2796,6294.0
2022-04-29 12:55:00,81.36,81.53,81.35,81.51,21056.0,73.3067,73.4598,73.2977,73.4418,21056.0
2022-04-29 13:00:00,81.52,81.6,81.52,81.6,16872.0,73.4508,73.5229,73.4508,73.5229,16872.0
2022-04-29 13:05:00,81.6,81.62,81.42,81.51,35138.0,73.5229,73.5409,73.3607,73.4418,35138.0
2022-04-29 13:10:00,81.52,81.61,81.52,81.61,10682.0,73.4508,73.5319,73.4508,73.5319,10682.0
2022-04-29 13:15:00,81.61,81.71,81.58,81.71,10048.0,73.5319,73.622,73.5049,73.622,10048.0
2022-04-29 13:20:00,81.7,81.84,81.7,81.79,16044.0,73.613,73.7392,73.613,73.6941,16044.0
2022-04-29 13:25:00,81.84,81.86,81.78,81.79,6936.0,73.7392,73.7572,73.6851,73.6941,6936.0
2022-04-29 13:30:00,81.8,81.83,81.79,81.81,10788.0,73.7031,73.7301,73.6941,73.7121,10788.0
2022-04-29 13:35:00,81.81,81.94,81.79,81.92,10184.0,73.7121,73.8293,73.6941,73.8112,10184.0
2022-04-29 13:40:00,81.88,81.94,81.83,81.92,7942.0,73.7752,73.8293,73.7301,73.8112,7942.0
2022-04-29 13:45:00,81.93,81.93,81.6,81.6,10624.0,73.8203,73.8203,73.5229,73.5229,10624.0
2022-04-29 13:50:00,81.58,81.7,81.57,81.61,8224.0,73.5049,73.613,73.4959,73.5319,8224.0
2022-04-29 13:55:00,81.58,81.65,81.58,81.61,9390.0,73.5049,73.568,73.5049,73.5319,9390.0
2022-04-29 14:00:00,81.61,81.64,81.56,81.6,8532.0,73.5319,73.559,73.4869,73.5229,8532.0
2022-04-29 14:05:00,81.6,81.7,81.57,81.7,9176.0,73.5229,73.613,73.4959,73.613,9176.0
2022-04-29 14:10:00,81.69,81.72,81.63,81.68,11958.0,73.604,73.631,73.5499,73.595,11958.0
2022-04-29 14:15:00,81.72,81.83,81.69,81.83,4458.0,73.631,73.7301,73.604,73.7301,4458.0
2022-04-29 14:20:00,81.74,81.76,81.59,81.61,11372.0,73.6491,73.6671,73.5139,73.5319,11372.0
2022-04-29 14:25:00,81.64,81.67,81.59,81.61,4622.0,73.559,73.586,73.5139,73.5319,4622.0
2022-04-29 14:30:00,81.61,81.63,81.54,81.55,8922.0,73.5319,73.5499,73.4689,73.4779,8922.0
2022-04-29 14:35:00,81.58,81.62,81.51,81.52,4480.0,73.5049,73.5409,73.4418,73.4508,4480.0
2022-04-29 14:40:00,81.51,81.66,81.51,81.66,4834.0,73.4418,73.577,73.4418,73.577,4834.0
2022-04-29 14:45:00,81.64,81.64,81.44,81.44,7988.0,73.559,73.559,73.3788,73.3788,7988.0
2022-04-29 14:50:00,81.43,81.45,81.35,81.35,5312.0,73.3697,73.3878,73.2977,73.2977,5312.0
2022-04-29 14:55:00,81.33,81.45,81.31,81.44,7096.0,73.2796,73.3878,73.2616,73.3788,7096.0
2022-04-29 15:00:00,81.39,81.39,81.26,81.3,21932.0,73.3337,73.3337,73.2166,73.2526,21932.0
2022-04-29 15:05:00,81.29,81.31,81.11,81.11,10064.0,73.2436,73.2616,73.0814,73.0814,10064.0
2022-04-29 15:10:00,81.12,81.13,81.03,81.07,13712.0,73.0904,73.0994,73.0093,73.0454,13712.0
2022-04-29 15:15:00,81.09,81.19,81.03,81.14,9344.0,73.0634,73.1535,73.0093,73.1084,9344.0
2022-04-29 15:20:00,81.14,81.18,81.06,81.16,8576.0,73.1084,73.1445,73.0364,73.1265,8576.0
2022-04-29 15:25:00,81.13,81.21,81.1,81.2,16228.0,73.0994,73.1715,73.0724,73.1625,16228.0
2022-04-29 15:30:00,81.13,81.27,81.07,81.23,22858.0,73.0994,73.2256,73.0454,73.1895,22858.0
2022-04-29 15:35:00,81.22,81.31,81.14,81.26,22380.0,73.1805,73.2616,73.1084,73.2166,22380.0
2022-04-29 15:40:00,81.28,81.3,81.14,81.2,42590.0,73.2346,73.2526,73.1084,73.1625,42590.0
2022-04-29 15:45:00,81.19,81.2,80.88,80.88,41796.0,73.1535,73.1625,72.8742,72.8742,41796.0
2022-04-29 15:50:00,80.88,80.89,80.7,80.77,57282.0,72.8742,72.8832,72.712,72.7751,57282.0
2022-04-29 15:55:00,80.75,80.76,80.53,80.68,181452.0,72.7571,72.7661,72.5588,72.694,181452.0
2022-05-02 09:30:00,80.95,81.39,80.85,81.09,40656.0,72.9373,73.3337,72.8472,73.0634,40656.0
2022-05-02 09:35:00,81.04,81.1,80.22,80.55,21644.0,73.0183,73.0724,72.2795,72.5768,21644.0
2022-05-02 09:40:00,80.64,80.87,80.52,80.63,8600.0,72.6579,72.8652,72.5498,72.6489,8600.0
2022-05-02 09:45:00,80.42,80.66,80.33,80.5,37592.0,72.4597,72.676,72.3786,72.5318,37592.0
2022-05-02 09:50:00,80.49,80.53,80.41,80.48,38040.0,72.5228,72.5588,72.4507,72.5138,38040.0
2022-05-02 09:55:00,80.33,80.46,80.2,80.46,8368.0,72.3786,72.4958,72.2615,72.4958,8368.0
2022-05-02 10:00:00,80.49,80.85,80.42,80.66,12492.0,72.5228,72.8472,72.4597,72.676,12492.0
2022-05-02 10:05:00,80.64,80.74,80.21,80.27,9012.0,72.6579,72.748,72.2705,72.3246,9012.0
2022-05-02 10:10:00,80.21,80.54,80.19,80.54,9380.0,72.2705,72.5678,72.2525,72.5678,9380.0
2022-05-02 10:15:00,80.49,80.69,80.31,80.69,14250.0,72.5228,72.703,72.3606,72.703,14250.0
2022-05-02 10:20:00,80.69,80.81,80.54,80.75,14028.0,72.703,72.8111,72.5678,72.7571,14028.0
2022-05-02 10:25:00,80.83,80.89,80.64,80.69,10656.0,72.8291,72.8832,72.6579,72.703,10656.0
2022-05-02 10:30:00,80.67,80.86,80.67,80.74,11758.0,72.685,72.8562,72.685,72.748,11758.0
2022-05-02 10:35:00,80.71,80.71,80.48,80.64,11402.0,72.721,72.721,72.5138,72.6579,11402.0
2022-05-02 10:40:00,80.7,80.79,80.63,80.63,10098.0,72.712,72.7931,72.6489,72.6489,10098.0
2022-05-02 10:45:00,80.64,80.78,80.57,80.72,14780.0,72.6579,72.7841,72.5949,72.73,14780.0
2022-05-02 10:50:00,80.78,80.8,80.57,80.6,17834.0,72.7841,72.8021,72.5949,72.6219,17834.0
2022-05-02 10:55:00,80.58,80.62,80.47,80.51,17386.0,72.6039,72.6399,72.5048,72.5408,17386.0
2022-05-02 11:00:00,80.47,80.49,80.32,80.36,15680.0,72.5048,72.5228,72.3696,72.4057,15680.0
2022-05-02 11:05:00,80.38,80.49,80.35,80.48,23238.0,72.4237,72.5228,72.3966,72.5138,23238.0
2022-05-02 11:10:00,80.39,80.47,80.34,80.45,17346.0,72.4327,72.5048,72.3876,72.4867,17346.0
2022-05-02 11:15:00,80.53,80.55,80.41,80.44,41246.0,72.5588,72.5768,72.4507,72.4777,41246.0
2022-05-02 11:20:00,80.39,80.4,80.3,80.3,3600.0,72.4327,72.4417,72.3516,72.3516,3600.0
2022-05-02 11:25:00,80.31,80.31,80.21,80.25,8814.0,72.3606,72.3606,72.2705,72.3065,8814.0
2022-05-02 11:30:00,80.28,80.41,80.21,80.36,23302.0,72.3336,72.4507,72.2705,72.4057,23302.0
2022-05-02 11:35:00,80.42,80.58,80.32,80.41,4062.0,72.4597,72.6039,72.3696,72.4507,4062.0
2022-05-02 11:40:00,80.38,80.39,80.25,80.32,8142.0,72.4237,72.4327,72.3065,72.3696,8142.0
2022-05-02 11:45:00,80.38,80.51,80.38,80.46,15486.0,72.4237,72.5408,72.4237,72.4958,15486.0
2022-05-02 11:50:00,80.4,80.44,80.36,80.41,19166.0,72.4417,72.4777,72.4057,72.4507,19166.0
2022-05-02 11:55:00,80.39,80.47,80.15,80.23,45298.0,72.4327,72.5048,72.2164,72.2885,45298.0
2022-05-02 12:00:00,80.17,80.2,79.92,79.94,46258.0,72.2345,72.2615,72.0092,72.0272,46258.0
2022-05-02 12:05:00,79.97,80.02,79.93,79.99,9274.0,72.0543,72.0993,72.0182,72.0723,9274.0
2022-05-02 12:10:00,80.05,80.07,79.93,80.07,10176.0,72.1263,72.1444,72.0182,72.1444,10176.0
2022-05-02 12:15:00,80.08,80.27,80.0,80.27,7404.0,72.1534,72.3246,72.0813,72.3246,7404.0
2022-05-02 12:20:00,80.27,80.32,80.22,80.23,6176.0,72.3246,72.3696,72.2795,72.2885,6176.0
2022-05-02 12:25:00,80.13,80.14,80.08,80.11,6970.0,72.1984,72.2074,72.1534,72.1804,6970.0
2022-05-02 12:30:00,80.19,80.21,80.09,80.12,7972.0,72.2525,72.2705,72.1624,72.1894,7972.0
2022-05-02 12:35:00,80.17,80.18,80.11,80.16,7496.0,72.2345,72.2435,72.1804,72.2255,7496.0
2022-05-02 12:40:00,80.21,80.24,80.06,80.1,8520.0,72.2705,72.2975,72.1354,72.1714,8520.0
2022-05-02 12:45:00,80.08,80.09,80.03,80.08,5834.0,72.1534,72.1624,72.1083,72.1534,5834.0
2022-05-02 12:50:00,80.05,80.06,79.91,79.94,20044.0,72.1263,72.1354,72.0002,72.0272,20044.0
2022-05-02 12:55:00,79.96,80.1,79.88,79.92,8442.0,72.0452,72.1714,71.9732,72.0092,8442.0
2022-05-02 13:00:00,79.93,79.94,79.75,79.79,5682.0,72.0182,72.0272,71.856,71.8921,5682.0
2022-05-02 13:05:00,79.79,80.04,79.79,80.0,7512.0,71.8921,72.1173,71.8921,72.0813,7512.0
2022-05-02 13:10:00,79.97,80.05,79.92,80.0,3148.0,72.0543,72.1263,72.0092,72.0813,3148.0
2022-05-02 13:15:00,80.0,80.08,79.91,80.04,9970.0,72.0813,72.1534,72.0002,72.1173,9970.0
2022-05-02 13:20:00,80.0,80.04,79.89,79.89,5452.0,72.0813,72.1173,71.9822,71.9822,5452.0
2022-05-02 13:25:00,79.92,79.94,79.81,79.86,4820.0,72.0092,72.0272,71.9101,71.9551,4820.0
2022-05-02 13:30:00,79.85,79.87,79.65,79.65,5668.0,71.9461,71.9642,71.7659,71.7659,5668.0
2022-05-02 13:35:00,79.66,79.86,79.64,79.81,6496.0,71.7749,71.9551,71.7569,71.9101,6496.0
2022-05-02 13:40:00,79.83,80.0,79.83,79.92,10394.0,71.9281,72.0813,71.9281,72.0092,10394.0
2022-05-02 13:45:00,79.95,80.04,79.91,79.98,10308.0,72.0362,72.1173,72.0002,72.0633,10308.0
2022-05-02 13:50:00,80.0,80.02,79.86,79.86,7758.0,72.0813,72.0993,71.9551,71.9551,7758.0
2022-05-02 13:55:00,79.85,79.91,79.77,79.85,11856.0,71.9461,72.0002,71.8741,71.9461,11856.0
2022-05-02 14:00:00,79.8,79.88,79.79,79.85,10518.0,71.9011,71.9732,71.8921,71.9461,10518.0
2022-05-02 14:05:00,79.83,80.08,79.83,79.9,7598.0,71.9281,72.1534,71.9281,71.9912,7598.0
2022-05-02 14:10:00,79.85,79.85,79.7,79.75,9106.0,71.9461,71.9461,71.811,71.856,9106.0
2022-05-02 14:15:00,79.76,79.76,79.64,79.67,14380.0,71.865,71.865,71.7569,71.784,14380.0
2022-05-02 14:20:00,79.68,79.69,79.58,79.58,16460.0,71.793,71.802,71.7029,71.7029,16460.0
2022-05-02 14:25:00,79.56,79.63,79.5,79.58,7784.0,71.6848,71.7479,71.6308,71.7029,7784.0
2022-05-02 14:30:00,79.58,79.58,79.39,79.49,7434.0,71.7029,71.7029,71.5317,71.6218,7434.0
2022-05-02 14:35:00,79.49,79.57,79.44,79.5,8406.0,71.6218,71.6939,71.5767,71.6308,8406.0
2022-05-02 14:40:00,79.48,79.48,79.13,79.19,15038.0,71.6128,71.6128,71.2974,71.3515,15038.0
2022-05-02 14:45:00,79.17,79.45,79.17,79.45,8102.0,71.3334,71.5857,71.3334,71.5857,8102.0
2022-05-02 14:50:00,79.38,79.41,79.26,79.34,6694.0,71.5227,71.5497,71.4145,71.4866,6694.0
2022-05-02 14:55:00,79.39,79.39,79.22,79.3,5024.0,71.5317,71.5317,71.3785,71.4506,5024.0
2022-05-02 15:00:00,79.3,79.44,79.28,79.4,17234.0,71.4506,71.5767,71.4326,71.5407,17234.0
2022-05-02 15:05:00,79.43,79.54,79.39,79.45,13504.0,71.5677,71.6668,71.5317,71.5857,13504.0
2022-05-02 15:10:00,79.49,79.65,79.42,79.61,26804.0,71.6218,71.7659,71.5587,71.7299,26804.0
2022-05-02 15:15:00,79.63,79.63,79.47,79.6,34192.0,71.7479,71.7479,71.6038,71.7209,34192.0
2022-05-02 15:20:00,79.61,79.82,79.61,79.82,27796.0,71.7299,71.9191,71.7299,71.9191,27796.0
2022-05-02 15:25:00,79.8,79.95,79.78,79.83,22432.0,71.9011,72.0362,71.8831,71.9281,22432.0
2022-05-02 15:30:00,79.86,80.0,79.85,79.98,46428.0,71.9551,72.0813,71.9461,72.0633,46428.0
2022-05-02 15:35:00,79.99,80.0,79.75,79.78,43152.0,72.0723,72.0813,71.856,71.8831,43152.0
2022-05-02 15:40:00,79.79,79.87,79.61,79.64,46368.0,71.8921,71.9642,71.7299,71.7569,46368.0
2022-05-02 15:45:00,79.63,80.0,79.63,79.97,64680.0,71.7479,72.0813,71.7479,72.0543,64680.0
2022-05-02 15:50:00,79.96,80.01,79.83,79.97,70834.0,72.0452,72.0903,71.9281,72.0543,70834.0
2022-05-02 15:55:00,79.95,79.95,79.78,79.83,232692.0,72.0362,72.0362,71.8831,71.9281,232692.0
2022-05-03 09:30:00,80.48,80.65,80.33,80.64,35480.0,72.5138,72.6669,72.3786,72.6579,35480.0
2022-05-03 09:35:00,80.78,80.82,80.6,80.63,9124.0,72.7841,72.8201,72.6219,72.6489,9124.0
2022-05-03 09:40:00,80.73,81.0,80.62,80.76,10004.0,72.739,72.9823,72.6399,72.7661,10004.0
2022-05-03 09:45:00,80.88,80.94,80.76,80.87,16374.0,72.8742,72.9282,72.7661,72.8652,16374.0
2022-05-03 09:50:00,80.81,80.83,80.66,80.72,17974.0,72.8111,72.8291,72.676,72.73,17974.0
2022-05-03 09:55:00,80.63,80.75,80.28,80.28,12528.0,72.6489,72.7571,72.3336,72.3336,12528.0
2022-05-03 10:00:00,80.26,80.26,79.85,79.96,9106.0,72.3156,72.3156,71.9461,72.0452,9106.0
2022-05-03 10:05:00,79.98,80.19,79.96,80.11,12502.0,72.0633,72.2525,72.0452,72.1804,12502.0
2022-05-03 10:10:00,80.22,80.42,80.06,80.4,24044.0,72.2795,72.4597,72.1354,72.4417,24044.0
2022-05-03 10:15:00,80.45,80.66,80.44,80.6,21762.0,72.4867,72.676,72.4777,72.6219,21762.0
2022-05-03 10:20:00,80.66,80.71,80.6,80.61,29304.0,72.676,72.721,72.6219,72.6309,29304.0
2022-05-03 10:25:00,80.61,80.7,80.55,80.64,18814.0,72.6309,72.712,72.5768,72.6579,18814.0
2022-05-03 10:30:00,80.72,80.87,80.68,80.7,13154.0,72.73,72.8652,72.694,72.712,13154.0
2022-05-03 10:35:00,80.67,80.81,80.64,80.81,14788.0,72.685,72.8111,72.6579,72.8111,14788.0
2022-05-03 10:40:00,80.83,80.99,80.83,80.88,24308.0,72.8291,72.9733,72.8291,72.8742,24308.0
2022-05-03 10:45:00,80.84,80.86,80.75,80.75,15570.0,72.8381,72.8562,72.7571,72.7571,15570.0
2022-05-03 10:50:00,80.75,80.97,80.75,80.94,17976.0,72.7571,72.9553,72.7571,72.9282,17976.0
2022-05-03 10:55:00,80.9,81.0,80.83,80.96,18854.0,72.8922,72.9823,72.8291,72.9463,18854.0
2022-05-03 11:00:00,80.96,81.17,80.92,81.17,27854.0,72.9463,73.1355,72.9102,73.1355,27854.0
2022-05-03 11:05:00,81.17,81.2,81.09,81.14,20240.0,73.1355,73.1625,73.0634,73.1084,20240.0
2022-05-03 11:10:00,81.14,81.26,81.08,81.18,25038.0,73.1084,73.2166,73.0544,73.1445,25038.0
2022-05-03 11:15:00,81.22,81.31,81.14,81.16,19674.0,73.1805,73.2616,73.1084,73.1265,19674.0
2022-05-03 11:20:00,81.18,81.31,81.16,81.3,26002.0,73.1445,73.2616,73.1265,73.2526,26002.0
2022-05-03 11:25:00,81.31,81.33,81.21,81.27,21030.0,73.2616,73.2796,73.1715,73.2256,21030.0
2022-05-03 11:30:00,81.29,81.44,81.25,81.42,10828.0,73.2436,73.3788,73.2076,73.3607,10828.0
2022-05-03 11:35:00,81.44,81.47,81.31,81.35,7418.0,73.3788,73.4058,73.2616,73.2977,7418.0
2022-05-03 11:40:00,81.39,81.39,81.26,81.27,16980.0,73.3337,73.3337,73.2166,73.2256,16980.0
2022-05-03 11:45:00,81.27,81.33,81.18,81.3,14736.0,73.2256,73.2796,73.1445,73.2526,14736.0
2022-05-03 11:50:00,81.29,81.29,81.1,81.12,11106.0,73.2436,73.2436,73.0724,73.0904,11106.0
2022-05-03 11:55:00,81.18,81.25,81.15,81.25,8998.0,73.1445,73.2076,73.1175,73.2076,8998.0
2022-05-03 12:00:00,81.25,81.33,81.2,81.2,22438.0,73.2076,73.2796,73.1625,73.1625,22438.0
2022-05-03 12:05:00,81.17,81.17,80.99,81.1,10994.0,73.1355,73.1355,72.9733,73.0724,10994.0
2022-05-03 12:10:00,81.12,81.22,81.06,81.22,7816.0,73.0904,73.1805,73.0364,73.1805,7816.0
2022-05-03 12:15:00,81.22,81.24,81.11,81.16,10938.0,73.1805,73.1985,73.0814,73.1265,10938.0
2022-05-03 12:20:00,81.22,81.32,81.22,81.29,9610.0,73.1805,73.2706,73.1805,73.2436,9610.0
2022-05-03 12:25:00,81.27,81.35,81.2,81.22,15510.0,73.2256,73.2977,73.1625,73.1805,15510.0
2022-05-03 12:30:00,81.14,81.17,81.02,81.17,11496.0,73.1084,73.1355,73.0003,73.1355,11496.0
2022-05-03 12:35:00,81.13,81.22,81.05,81.17,12976.0,73.0994,73.1805,73.0274,73.1355,12976.0
2022-05-03 12:40:00,81.14,81.14,81.02,81.02,4958.0,73.1084,73.1084,73.0003,73.0003,4958.0
2022-05-03 12:45:00,81.0,81.03,80.94,81.0,8704.0,72.9823,73.0093,72.9282,72.9823,8704.0
2022-05-03 12:50:00,81.06,81.13,81.05,81.1,8668.0,73.0364,73.0994,73.0274,73.0724,8668.0
2022-05-03 12:55:00,81.04,81.14,80.94,81.11,10688.0,73.0183,73.1084,72.9282,73.0814,10688.0
2022-05-03 13:00:00,81.14,81.19,81.05,81.08,10586.0,73.1084,73.1535,73.0274,73.0544,10586.0
2022-05-03 13:05:00,81.05,81.1,81.03,81.04,9508.0,73.0274,73.0724,73.0093,73.0183,9508.0
2022-05-03 13:10:00,81.06,81.14,81.0,81.01,12842.0,73.0364,73.1084,72.9823,72.9913,12842.0
2022-05-03 13:15:00,81.02,81.02,80.86,80.86,9216.0,73.0003,73.0003,72.8562,72.8562,9216.0
2022-05-03 13:20:00,80.86,80.94,80.7,80.81,26268.0,72.8562,72.9282,72.712,72.8111,26268.0
2022-05-03 13:25:00,80.81,80.82,80.7,80.71,11824.0,72.8111,72.8201,72.712,72.721,11824.0
2022-05-03 13:30:00,80.69,80.8,80.58,80.8,8356.0,72.703,72.8021,72.6039,72.8021,8356.0
2022-05-03 13:35:00,80.78,80.81,80.72,80.74,10356.0,72.7841,72.8111,72.73,72.748,10356.0
2022-05-03 13:40:00,80.77,80.77,80.54,80.54,7932.0,72.7751,72.7751,72.5678,72.5678,7932.0
2022-05-03 13:45:00,80.57,80.67,80.57,80.57,10844.0,72.5949,72.685,72.5949,72.5949,10844.0
2022-05-03 13:50:00,80.5,80.61,80.44,80.44,11606.0,72.5318,72.6309,72.4777,72.4777,11606.0
2022-05-03 13:55:00,80.52,80.65,80.52,80.61,14106.0,72.5498,72.6669,72.5498,72.6309,14106.0
2022-05-03 14:00:00,80.6,80.6,80.4,80.5,8668.0,72.6219,72.6219,72.4417,72.5318,8668.0
2022-05-03 14:05:00,80.44,80.54,80.44,80.49,12622.0,72.4777,72.5678,72.4777,72.5228,12622.0
2022-05-03 14:10:00,80.49,80.51,80.36,80.37,15946.0,72.5228,72.5408,72.4057,72.4147,15946.0
2022-05-03 14:15:00,80.38,80.45,80.29,80.29,11802.0,72.4237,72.4867,72.3426,72.3426,11802.0
2022-05-03 14:20:00,80.3,80.42,80.3,80.39,6518.0,72.3516,72.4597,72.3516,72.4327,6518.0
2022-05-03 14:25:00,80.36,80.36,80.23,80.28,15162.0,72.4057,72.4057,72.2885,72.3336,15162.0
2022-05-03 14:30:00,80.28,80.33,80.27,80.29,8678.0,72.3336,72.3786,72.3246,72.3426,8678.0
2022-05-03 14:35:00,80.33,80.4,80.19,80.19,15606.0,72.3786,72.4417,72.2525,72.2525,15606.0
2022-05-03 14:40:00,80.2,80.27,80.06,80.17,25312.0,72.2615,72.3246,72.1354,72.2345,25312.0
2022-05-03 14:45:00,80.24,80.29,80.1,80.25,22954.0,72.2975,72.3426,72.1714,72.3065,22954.0
2022-05-03 14:50:00,80.28,80.5,80.24,80.46,13890.0,72.3336,72.5318,72.2975,72.4958,13890.0
2022-05-03 14:55:00,80.44,80.55,80.42,80.53,13652.0,72.4777,72.5768,72.4597,72.5588,13652.0
2022-05-03 15:00:00,80.53,80.57,80.46,80.52,18996.0,72.5588,72.5949,72.4958,72.5498,18996.0
2022-05-03 15:05:00,80.5,80.66,80.49,80.63,13478.0,72.5318,72.676,72.5228,72.6489,13478.0
2022-05-03 15:10:00,80.63,80.63,80.53,80.59,17780.0,72.6489,72.6489,72.5588,72.6129,17780.0
2022-05-03 15:15:00,80.61,80.61,80.44,80.45,16718.0,72.6309,72.6309,72.4777,72.4867,16718.0
2022-05-03 15:20:00,80.47,80.57,80.27,80.41,19490.0,72.5048,72.5949,72.3246,72.4507,19490.0
2022-05-03 15:25:00,80.39,80.47,80.35,80.39,22634.0,72.4327,72.5048,72.3966,72.4327,22634.0
2022-05-03 15:30:00,80.39,80.48,80.27,80.44,24328.0,72.4327,72.5138,72.3246,72.4777,24328.0
2022-05-03 15:35:00,80.42,80.43,80.29,80.33,21794.0,72.4597,72.4687,72.3426,72.3786,21794.0
2022-05-03 15:40:00,80.33,80.33,80.21,80.25,24492.0,72.3786,72.3786,72.2705,72.3065,24492.0
2022-05-03 15:45:00,80.27,80.44,80.17,80.39,47912.0,72.3246,72.4777,72.2345,72.4327,47912.0
2022-05-03 15:50:00,80.36,80.49,80.22,80.44,86910.0,72.4057,72.5228,72.2795,72.4777,86910.0
2022-05-03 15:55:00,80.43,80.44,80.31,80.33,202592.0,72.4687,72.4777,72.3606,72.3786,202592.0
2022-05-04 09:30:00,81.2,81.63,81.13,81.35,38484.0,73.1625,73.5499,73.0994,73.2977,38484.0
2022-05-04 09:35:00,81.23,81.52,81.11,81.19,30730.0,73.1895,73.4508,73.0814,73.1535,30730.0
2022-05-04 09:40:00,81.11,81.17,80.92,80.98,9394.0,73.0814,73.1355,72.9102,72.9643,9394.0
2022-05-04 09:45:00,81.02,81.25,80.73,80.74,17232.0,73.0003,73.2076,72.739,72.748,17232.0
2022-05-04 09:50:00,80.81,81.02,80.75,80.9,10102.0,72.8111,73.0003,72.7571,72.8922,10102.0
2022-05-04 09:55:00,80.86,80.92,80.77,80.85,18978.0,72.8562,72.9102,72.7751,72.8472,18978.0
2022-05-04 10:00:00,80.83,80.86,80.72,80.75,21030.0,72.8291,72.8562,72.73,72.7571,21030.0
2022-05-04 10:05:00,80.75,81.02,80.75,81.02,18600.0,72.7571,73.0003,72.7571,73.0003,18600.0
2022-05-04 10:10:00,80.98,81.05,80.9,80.97,14256.0,72.9643,73.0274,72.8922,72.9553,14256.0
2022-05-04 10:15:00,80.96,81.22,80.96,81.03,26558.0,72.9463,73.1805,72.9463,73.0093,26558.0
2022-05-04 10:20:00,81.05,81.12,80.97,80.99,11684.0,73.0274,73.0904,72.9553,72.9733,11684.0
2022-05-04 10:25:00,80.94,81.07,80.93,81.05,10162.0,72.9282,73.0454,72.9192,73.0274,10162.0
2022-05-04 10:30:00,81.11,81.14,80.81,80.82,18512.0,73.0814,73.1084,72.8111,72.8201,18512.0
2022-05-04 10:35:00,80.86,81.06,80.83,81.05,14386.0,72.8562,73.0364,72.8291,73.0274,14386.0
2022-05-04 10:40:00,81.07,81.08,80.91,81.05,7416.0,73.0454,73.0544,72.9012,73.0274,7416.0
2022-05-04 10:45:00,81.03,81.13,81.02,81.1,11826.0,73.0093,73.0994,73.0003,73.0724,11826.0
2022-05-04 10:50:00,81.11,81.17,81.05,81.11,44494.0,73.0814,73.1355,73.0274,73.0814,44494.0
2022-05-04 10:55:00,81.13,81.27,81.12,81.21,21572.0,73.0994,73.2256,73.0904,73.1715,21572.0
2022-05-04 11:00:00,81.2,81.38,81.16,81.38,20332.0,73.1625,73.3247,73.1265,73.3247,20332.0
2022-05-04 11:05:00,81.39,81.45,81.22,81.31,42494.0,73.3337,73.3878,73.1805,73.2616,42494.0
2022-05-04 11:10:00,81.33,81.38,81.3,81.32,9774.0,73.2796,73.3247,73.2526,73.2706,9774.0
2022-05-04 11:15:00,81.34,81.38,81.23,81.25,12624.0,73.2887,73.3247,73.1895,73.2076,12624.0
2022-05-04 11:20:00,81.27,81.35,81.23,81.35,4562.0,73.2256,73.2977,73.1895,73.2977,4562.0
2022-05-04 11:25:00,81.41,81.44,81.29,81.3,11194.0,73.3517,73.3788,73.2436,73.2526,11194.0
2022-05-04 11:30:00,81.3,81.36,81.2,81.32,9384.0,73.2526,73.3067,73.1625,73.2706,9384.0
2022-05-04 11:35:00,81.34,81.49,81.29,81.47,6616.0,73.2887,73.4238,73.2436,73.4058,6616.0
2022-05-04 11:40:00,81.45,81.5,81.44,81.5,11566.0,73.3878,73.4328,73.3788,73.4328,11566.0
2022-05-04 11:45:00,81.5,81.59,81.45,81.5,27634.0,73.4328,73.5139,73.3878,73.4328,27634.0
2022-05-04 11:50:00,81.5,81.64,81.5,81.54,46526.0,73.4328,73.559,73.4328,73.4689,46526.0
2022-05-04 11:55:00,81.56,81.63,81.45,81.45,14756.0,73.4869,73.5499,73.3878,73.3878,14756.0
2022-05-04 12:00:00,81.47,81.58,81.47,81.58,5564.0,73.4058,73.5049,73.4058,73.5049,5564.0
2022-05-04 12:05:00,81.58,81.59,81.52,81.59,7504.0,73.5049,73.5139,73.4508,73.5139,7504.0
2022-05-04 12:10:00,81.57,81.58,81.46,81.51,13202.0,73.4959,73.5049,73.3968,73.4418,13202.0
2022-05-04 12:15:00,81.51,81.64,81.51,81.63,18718.0,73.4418,73.559,73.4418,73.5499,18718.0
2022-05-04 12:20:00,81.63,81.66,81.54,81.56,5122.0,73.5499,73.577,73.4689,73.4869,5122.0
2022-05-04 12:25:00,81.61,81.61,81.41,81.41,9282.0,73.5319,73.5319,73.3517,73.3517,9282.0
2022-05-04 12:30:00,81.4,81.51,81.36,81.49,8644.0,73.3427,73.4418,73.3067,73.4238,8644.0
2022-05-04 12:35:00,81.51,81.61,81.49,81.61,18448.0,73.4418,73.5319,73.4238,73.5319,18448.0
2022-05-04 12:40:00,81.6,81.64,81.55,81.6,39276.0,73.5229,73.559,73.4779,73.5229,39276.0
2022-05-04 12:45:00,81.59,81.66,81.54,81.66,17208.0,73.5139,73.577,73.4689,73.577,17208.0
2022-05-04 12:50:00,81.66,81.77,81.65,81.73,10640.0,73.577,73.6761,73.568,73.64,10640.0
2022-05-04 12:55:00,81.74,81.75,81.67,81.69,5680.0,73.6491,73.6581,73.586,73.604,5680.0
2022-05-04 13:00:00,81.73,81.73,81.52,81.52,4708.0,73.64,73.64,73.4508,73.4508,4708.0
2022-05-04 13:05:00,81.57,81.57,81.46,81.46,4682.0,73.4959,73.4959,73.3968,73.3968,4682.0
2022-05-04 13:10:00,81.51,81.52,81.45,81.52,3504.0,73.4418,73.4508,73.3878,73.4508,3504.0
2022-05-04 13:15:00,81.58,81.63,81.57,81.61,11164.0,73.5049,73.5499,73.4959,73.5319,11164.0
2022-05-04 13:20:00,81.62,81.62,81.45,81.49,7440.0,73.5409,73.5409,73.3878,73.4238,7440.0
2022-05-04 13:25:00,81.5,81.51,81.32,81.32,7868.0,73.4328,73.4418,73.2706,73.2706,7868.0
2022-05-04 13:30:00,81.3,81.3,81.2,81.21,8602.0,73.2526,73.2526,73.1625,73.1715,8602.0
2022-05-04 13:35:00,81.21,81.27,81.13,81.25,49020.0,73.1715,73.2256,73.0994,73.2076,49020.0
2022-05-04 13:40:00,81.27,81.38,81.24,81.38,5824.0,73.2256,73.3247,73.1985,73.3247,5824.0
2022-05-04 13:45:00,81.35,81.4,81.35,81.36,7300.0,73.2977,73.3427,73.2977,73.3067,7300.0
2022-05-04 13:50:00,81.36,81.36,81.31,81.36,3446.0,73.3067,73.3067,73.2616,73.3067,3446.0
2022-05-04 13:55:00,81.4,81.47,81.26,81.26,10800.0,73.3427,73.4058,73.2166,73.2166,10800.0
2022-05-04 14:00:00,81.25,81.47,81.16,81.47,5026.0,73.2076,73.4058,73.1265,73.4058,5026.0
2022-05-04 14:05:00,81.53,81.6,81.39,81.58,10000.0,73.4598,73.5229,73.3337,73.5049,10000.0
2022-05-04 14:10:00,81.7,81.73,81.59,81.64,11498.0,73.613,73.64,73.5139,73.559,11498.0
2022-05-04 14:15:00,81.63,81.68,81.49,81.52,9538.0,73.5499,73.595,73.4238,73.4508,9538.0
2022-05-04 14:20:00,81.5,81.64,81.43,81.64,10054.0,73.4328,73.559,73.3697,73.559,10054.0
2022-05-04 14:25:00,81.64,81.76,81.6,81.67,22890.0,73.559,73.6671,73.5229,73.586,22890.0
2022-05-04 14:30:00,81.71,81.75,81.25,81.25,15970.0,73.622,73.6581,73.2076,73.2076,15970.0
2022-05-04 14:35:00,81.33,81.73,81.33,81.68,9922.0,73.2796,73.64,73.2796,73.595,9922.0
2022-05-04 14:40:00,81.71,81.91,81.69,81.83,42652.0,73.622,73.8022,73.604,73.7301,42652.0
2022-05-04 14:45:00,81.82,81.99,81.77,81.98,45266.0,73.7211,73.8743,73.6761,73.8653,45266.0
2022-05-04 14:50:00,81.96,82.01,81.85,81.98,24276.0,73.8473,73.8923,73.7482,73.8653,24276.0
2022-05-04 14:55:00,81.96,82.04,81.82,81.89,24254.0,73.8473,73.9194,73.7211,73.7842,24254.0
2022-05-04 15:00:00,81.9,82.0,81.88,81.98,16606.0,73.7932,73.8833,73.7752,73.8653,16606.0
2022-05-04 15:05:00,81.98,82.07,81.89,82.06,20444.0,73.8653,73.9464,73.7842,73.9374,20444.0
2022-05-04 15:10:00,82.04,82.18,82.04,82.11,16782.0,73.9194,74.0455,73.9194,73.9824,16782.0
2022-05-04 15:15:00,82.1,82.1,81.86,81.95,25290.0,73.9734,73.9734,73.7572,73.8383,25290.0
2022-05-04 15:20:00,81.97,82.11,81.97,82.11,11488.0,73.8563,73.9824,73.8563,73.9824,11488.0
2022-05-04 15:25:00,82.15,82.4,82.13,82.24,38442.0,74.0185,74.2437,74.0005,74.0996,38442.0
2022-05-04 15:30:00,82.25,82.32,82.18,82.28,49448.0,74.1086,74.1716,74.0455,74.1356,49448.0
2022-05-04 15:35:00,82.27,82.27,82.17,82.17,46832.0,74.1266,74.1266,74.0365,74.0365,46832.0
2022-05-04 15:40:00,82.18,82.28,82.14,82.25,43054.0,74.0455,74.1356,74.0095,74.1086,43054.0
2022-05-04 15:45:00,82.27,82.3,82.17,82.25,78994.0,74.1266,74.1536,74.0365,74.1086,78994.0
2022-05-04 15:50:00,82.27,82.29,82.17,82.21,100106.0,74.1266,74.1446,74.0365,74.0725,100106.0
2022-05-04 15:55:00,82.18,82.27,82.09,82.26,165160.0,74.0455,74.1266,73.9644,74.1176,165160.0
2022-05-05 09:30:00,80.63,81.03,80.23,80.72,50544.0,72.6489,73.0093,72.2885,72.73,50544.0
2022-05-05 09:35:00,80.7,82.0,80.54,81.96,15386.0,72.712,73.8833,72.5678,73.8473,15386.0
2022-05-05 09:40:00,82.0,82.0,81.56,81.96,3000.0,73.8833,73.8833,73.4869,73.8473,3000.0
2022-05-05 09:45:00,81.97,82.04,81.15,81.16,24564.0,73.8563,73.9194,73.1175,73.1265,24564.0
2022-05-05 09:50:00,81.48,81.64,81.13,81.23,29760.0,73.4148,73.559,73.0994,73.1895,29760.0
2022-05-05 09:55:00,81.19,81.54,81.07,81.54,37516.0,73.1535,73.4689,73.0454,73.4689,37516.0
2022-05-05 10:00:00,81.55,82.05,81.4,81.95,19410.0,73.4779,73.9284,73.3427,73.8383,19410.0
2022-05-05 10:05:00,81.94,81.99,81.35,81.35,14836.0,73.8293,73.8743,73.2977,73.2977,14836.0
2022-05-05 10:10:00,81.42,81.52,80.85,81.22,25652.0,73.3607,73.4508,72.8472,73.1805,25652.0
2022-05-05 10:15:00,81.23,81.28,80.97,81.09,10802.0,73.1895,73.2346,72.9553,73.0634,10802.0
2022-05-05 10:20:00,81.07,81.27,80.99,80.99,12860.0,73.0454,73.2256,72.9733,72.9733,12860.0
2022-05-05 10:25:00,80.99,81.35,80.99,81.21,10218.0,72.9733,73.2977,72.9733,73.1715,10218.0
2022-05-05 10:30:00,81.21,81.39,81.11,81.39,11576.0,73.1715,73.3337,73.0814,73.3337,11576.0
2022-05-05 10:35:00,81.46,81.5,81.08,81.14,22384.0,73.3968,73.4328,73.0544,73.1084,22384.0
2022-05-05 10:40:00,81.13,81.13,80.61,80.71,16182.0,73.0994,73.0994,72.6309,72.721,16182.0
2022-05-05 10:45:00,80.75,80.76,80.5,80.69,21138.0,72.7571,72.7661,72.5318,72.703,21138.0
2022-05-05 10:50:00,80.62,80.78,80.53,80.56,12484.0,72.6399,72.7841,72.5588,72.5859,12484.0
2022-05-05 10:55:00,80.71,80.91,80.64,80.87,9000.0,72.721,72.9012,72.6579,72.8652,9000.0
2022-05-05 11:00:00,80.83,80.84,80.51,80.58,23492.0,72.8291,72.8381,72.5408,72.6039,23492.0
2022-05-05 11:05:00,80.55,80.79,80.54,80.66,22468.0,72.5768,72.7931,72.5678,72.676,22468.0
2022-05-05 11:10:00,80.67,80.74,80.4,80.64,10452.0,72.685,72.748,72.4417,72.6579,10452.0
2022-05-05 11:15:00,80.61,80.8,80.61,80.74,10158.0,72.6309,72.8021,72.6309,72.748,10158.0
2022-05-05 11:20:00,80.74,80.74,80.58,80.64,16080.0,72.748,72.748,72.6039,72.6579,16080.0
2022-05-05 11:25:00,80.61,80.61,80.41,80.61,8072.0,72.6309,72.6309,72.4507,72.6309,8072.0
2022-05-05 11:30:00,80.63,80.72,80.58,80.62,8804.0,72.6489,72.73,72.6039,72.6399,8804.0
2022-05-05 11:35:00,80.64,80.75,80.64,80.67,6612.0,72.6579,72.7571,72.6579,72.685,6612.0
2022-05-05 11:40:00,80.74,80.74,80.58,80.66,7212.0,72.748,72.748,72.6039,72.676,7212.0
2022-05-05 11:45:00,80.66,80.68,80.46,80.58,12070.0,72.676,72.694,72.4958,72.6039,12070.0
2022-05-05 11:50:00,80.55,80.55,80.36,80.5,22252.0,72.5768,72.5768,72.4057,72.5318,22252.0
2022-05-05 11:55:00,80.53,80.55,80.46,80.46,12828.0,72.5588,72.5768,72.4958,72.4958,12828.0
2022-05-05 12:00:00,80.42,80.47,80.25,80.47,13028.0,72.4597,72.5048,72.3065,72.5048,13028.0
2022-05-05 12:05:00,80.45,80.67,80.44,80.67,7336.0,72.4867,72.685,72.4777,72.685,7336.0
2022-05-05 12:10:00,80.7,80.7,80.56,80.63,12864.0,72.712,72.712,72.5859,72.6489,12864.0
2022-05-05 12:15:00,80.66,80.74,80.61,80.7,8462.0,72.676,72.748,72.6309,72.712,8462.0
2022-05-05 12:20:00,80.72,80.72,80.54,80.58,17708.0,72.73,72.73,72.5678,72.6039,17708.0
2022-05-05 12:25:00,80.63,80.79,80.63,80.72,7690.0,72.6489,72.7931,72.6489,72.73,7690.0
2022-05-05 12:30:00,80.66,80.72,80.51,80.57,8020.0,72.676,72.73,72.5408,72.5949,8020.0
2022-05-05 12:35:00,80.46,80.62,80.44,80.53,18364.0,72.4958,72.6399,72.4777,72.5588,18364.0
2022-05-05 12:40:00,80.52,80.67,80.47,80.64,19646.0,72.5498,72.685,72.5048,72.6579,19646.0
2022-05-05 12:45:00,80.66,80.8,80.64,80.8,17538.0,72.676,72.8021,72.6579,72.8021,17538.0
2022-05-05 12:50:00,80.8,81.17,80.73,81.14,16094.0,72.8021,73.1355,72.739,73.1084,16094.0
2022-05-05 12:55:00,81.2,81.23,81.11,81.22,16592.0,73.1625,73.1895,73.0814,73.1805,16592.0
2022-05-05 13:00:00,81.24,81.5,81.2,81.42,13820.0,73.1985,73.4328,73.1625,73.3607,13820.0
2022-05-05 13:05:00,81.41,81.45,81.32,81.35,15506.0,73.3517,73.3878,73.2706,73.2977,15506.0
2022-05-05 13:10:00,81.29,81.36,81.2,81.25,7800.0,73.2436,73.3067,73.1625,73.2076,7800.0
2022-05-05 13:15:00,81.25,81.26,80.94,81.11,15954.0,73.2076,73.2166,72.9282,73.0814,15954.0
2022-05-05 13:20:00,81.11,81.16,81.01,81.14,14412.0,73.0814,73.1265,72.9913,73.1084,14412.0
2022-05-05 13:25:00,81.17,81.25,81.03,81.17,11702.0,73.1355,73.2076,73.0093,73.1355,11702.0
2022-05-05 13:30:00,81.1,81.18,80.96,80.99,14310.0,73.0724,73.1445,72.9463,72.9733,14310.0
2022-05-05 13:35:00,81.01,81.16,80.94,81.08,9198.0,72.9913,73.1265,72.9282,73.0544,9198.0
2022-05-05 13:40:00,81.08,81.14,80.92,81.0,10880.0,73.0544,73.1084,72.9102,72.9823,10880.0
2022-05-05 13:45:00,80.98,81.03,80.72,80.79,14070.0,72.9643,73.0093,72.73,72.7931,14070.0
2022-05-05 13:50:00,80.79,80.82,80.58,80.58,12684.0,72.7931,72.8201,72.6039,72.6039,12684.0
2022-05-05 13:55:00,80.63,80.7,80.49,80.7,17216.0,72.6489,72.712,72.5228,72.712,17216.0
2022-05-05 14:00:00,80.71,80.71,80.58,80.64,9566.0,72.721,72.721,72.6039,72.6579,9566.0
2022-05-05 14:05:00,80.68,80.7,80.56,80.64,12444.0,72.694,72.712,72.5859,72.6579,12444.0
2022-05-05 14:10:00,80.69,80.69,80.52,80.68,15702.0,72.703,72.703,72.5498,72.694,15702.0
2022-05-05 14:15:00,80.72,80.86,80.71,80.83,10020.0,72.73,72.8562,72.721,72.8291,10020.0
2022-05-05 14:20:00,80.86,80.92,80.63,80.67,14806.0,72.8562,72.9102,72.6489,72.685,14806.0
2022-05-05 14:25:00,80.68,80.68,80.45,80.47,16420.0,72.694,72.694,72.4867,72.5048,16420.0
2022-05-05 14:30:00,80.45,80.51,80.31,80.35,22256.0,72.4867,72.5408,72.3606,72.3966,22256.0
2022-05-05 14:35:00,80.33,80.33,80.18,80.3,18698.0,72.3786,72.3786,72.2435,72.3516,18698.0
2022-05-05 14:40:00,80.29,80.32,80.22,80.31,15040.0,72.3426,72.3696,72.2795,72.3606,15040.0
2022-05-05 14:45:00,80.3,80.48,80.3,80.44,14204.0,72.3516,72.5138,72.3516,72.4777,14204.0
2022-05-05 14:50:00,80.45,80.63,80.38,80.39,17192.0,72.4867,72.6489,72.4237,72.4327,17192.0
2022-05-05 14:55:00,80.39,80.5,80.36,80.42,15198.0,72.4327,72.5318,72.4057,72.4597,15198.0
2022-05-05 15:00:00,80.5,80.57,80.42,80.44,11222.0,72.5318,72.5949,72.4597,72.4777,11222.0
2022-05-05 15:05:00,80.45,80.48,80.33,80.42,13734.0,72.4867,72.5138,72.3786,72.4597,13734.0
2022-05-05 15:10:00,80.39,80.39,80.13,80.13,17876.0,72.4327,72.4327,72.1984,72.1984,17876.0
2022-05-05 15:15:00,80.14,80.19,80.05,80.14,13398.0,72.2074,72.2525,72.1263,72.2074,13398.0
2022-05-05 15:20:00,80.13,80.14,80.0,80.1,23160.0,72.1984,72.2074,72.0813,72.1714,23160.0
2022-05-05 15:25:00,80.1,80.24,80.03,80.05,20404.0,72.1714,72.2975,72.1083,72.1263,20404.0
2022-05-05 15:30:00,80.06,80.39,79.97,80.33,29640.0,72.1354,72.4327,72.0543,72.3786,29640.0
2022-05-05 15:35:00,80.29,80.41,80.07,80.14,28428.0,72.3426,72.4507,72.1444,72.2074,28428.0
2022-05-05 15:40:00,80.16,80.36,80.16,80.23,34152.0,72.2255,72.4057,72.2255,72.2885,34152.0
2022-05-05 15:45:00,80.27,80.35,80.17,80.23,68454.0,72.3246,72.3966,72.2345,72.2885,68454.0
2022-05-05 15:50:00,80.28,80.75,80.28,80.53,75202.0,72.3336,72.7571,72.3336,72.5588,75202.0
2022-05-05 15:55:00,80.53,80.74,80.43,80.72,226732.0,72.5588,72.748,72.4687,72.73,226732.0
2022-05-06 09:30:00,80.02,80.79,80.02,80.79,43586.0,72.0993,72.7931,72.0993,72.7931,43586.0
2022-05-06 09:35:00,80.67,80.86,80.58,80.67,14048.0,72.685,72.8562,72.6039,72.685,14048.0
2022-05-06 09:40:00,80.67,80.72,80.17,80.25,38610.0,72.685,72.73,72.2345,72.3065,38610.0
2022-05-06 09:45:00,80.27,80.53,80.17,80.35,15912.0,72.3246,72.5588,72.2345,72.3966,15912.0
2022-05-06 09:50:00,80.45,80.6,80.45,80.56,16046.0,72.4867,72.6219,72.4867,72.5859,16046.0
2022-05-06 09:55:00,80.49,80.63,80.45,80.5,34862.0,72.5228,72.6489,72.4867,72.5318,34862.0
2022-05-06 10:00:00,80.52,80.59,80.27,80.55,41056.0,72.5498,72.6129,72.3246,72.5768,41056.0
2022-05-06 10:05:00,80.56,80.63,80.31,80.6,21142.0,72.5859,72.6489,72.3606,72.6219,21142.0
2022-05-06 10:10:00,80.6,80.66,80.44,80.55,16282.0,72.6219,72.676,72.4777,72.5768,16282.0
2022-05-06 10:15:00,80.49,80.6,80.41,80.52,28100.0,72.5228,72.6219,72.4507,72.5498,28100.0
2022-05-06 10:20:00,80.5,80.85,80.5,80.76,17284.0,72.5318,72.8472,72.5318,72.7661,17284.0
2022-05-06 10:25:00,80.77,80.98,80.76,80.77,20994.0,72.7751,72.9643,72.7661,72.7751,20994.0
2022-05-06 10:30:00,80.83,81.01,80.79,80.96,23092.0,72.8291,72.9913,72.7931,72.9463,23092.0
2022-05-06 10:35:00,80.96,81.04,80.63,80.7,20938.0,72.9463,73.0183,72.6489,72.712,20938.0
2022-05-06 10:40:00,80.67,80.86,80.67,80.86,24178.0,72.685,72.8562,72.685,72.8562,24178.0
2022-05-06 10:45:00,80.81,81.04,80.81,81.04,14434.0,72.8111,73.0183,72.8111,73.0183,14434.0
2022-05-06 10:50:00,80.97,81.1,80.86,81.1,11492.0,72.9553,73.0724,72.8562,73.0724,11492.0
2022-05-06 10:55:00,81.15,81.38,81.14,81.33,13370.0,73.1175,73.3247,73.1084,73.2796,13370.0
2022-05-06 11:00:00,81.33,81.52,81.3,81.45,17574.0,73.2796,73.4508,73.2526,73.3878,17574.0
2022-05-06 11:05:00,81.48,81.69,81.42,81.61,20112.0,73.4148,73.604,73.3607,73.5319,20112.0
2022-05-06 11:10:00,81.56,81.56,81.3,81.4,23608.0,73.4869,73.4869,73.2526,73.3427,23608.0
2022-05-06 11:15:00,81.37,81.68,81.36,81.51,11658.0,73.3157,73.595,73.3067,73.4418,11658.0
2022-05-06 11:20:00,81.51,81.69,81.46,81.61,18326.0,73.4418,73.604,73.3968,73.5319,18326.0
2022-05-06 11:25:00,81.57,81.62,81.49,81.57,31042.0,73.4959,73.5409,73.4238,73.4959,31042.0
2022-05-06 11:30:00,81.58,81.62,81.49,81.62,31286.0,73.5049,73.5409,73.4238,73.5409,31286.0
2022-05-06 11:35:00,81.58,81.66,81.57,81.61,25520.0,73.5049,73.577,73.4959,73.5319,25520.0
2022-05-06 11:40:00,81.6,81.67,81.57,81.63,17530.0,73.5229,73.586,73.4959,73.5499,17530.0
2022-05-06 11:45:00,81.61,81.62,81.41,81.41,11938.0,73.5319,73.5409,73.3517,73.3517,11938.0
2022-05-06 11:50:00,81.42,81.52,81.38,81.49,14094.0,73.3607,73.4508,73.3247,73.4238,14094.0
2022-05-06 11:55:00,81.47,81.55,81.42,81.49,27334.0,73.4058,73.4779,73.3607,73.4238,27334.0
2022-05-06 12:00:00,81.51,81.63,81.39,81.63,19604.0,73.4418,73.5499,73.3337,73.5499,19604.0
2022-05-06 12:05:00,81.63,81.86,81.58,81.83,10740.0,73.5499,73.7572,73.5049,73.7301,10740.0
2022-05-06 12:10:00,81.81,81.83,81.67,81.7,6262.0,73.7121,73.7301,73.586,73.613,6262.0
2022-05-06 12:15:00,81.7,81.79,81.67,81.72,17558.0,73.613,73.6941,73.586,73.631,17558.0
2022-05-06 12:20:00,81.7,81.92,81.69,81.86,9740.0,73.613,73.8112,73.604,73.7572,9740.0
2022-05-06 12:25:00,81.81,81.91,81.76,81.89,8908.0,73.7121,73.8022,73.6671,73.7842,8908.0
2022-05-06 12:30:00,81.89,82.11,81.86,82.11,18220.0,73.7842,73.9824,73.7572,73.9824,18220.0
2022-05-06 12:35:00,82.13,82.19,81.93,81.98,13890.0,74.0005,74.0545,73.8203,73.8653,13890.0
2022-05-06 12:40:00,82.02,82.06,81.92,82.03,5858.0,73.9013,73.9374,73.8112,73.9104,5858.0
2022-05-06 12:45:00,82.03,82.26,82.03,82.18,11642.0,73.9104,74.1176,73.9104,74.0455,11642.0
2022-05-06 12:50:00,82.17,82.17,82.02,82.08,8694.0,74.0365,74.0365,73.9013,73.9554,8694.0
2022-05-06 12:55:00,82.13,82.31,82.1,82.29,12788.0,74.0005,74.1626,73.9734,74.1446,12788.0
2022-05-06 13:00:00,82.16,82.35,82.14,82.33,12192.0,74.0275,74.1987,74.0095,74.1807,12192.0
2022-05-06 13:05:00,82.31,82.37,82.17,82.37,9954.0,74.1626,74.2167,74.0365,74.2167,9954.0
2022-05-06 13:10:00,82.36,82.39,82.29,82.3,10770.0,74.2077,74.2347,74.1446,74.1536,10770.0
2022-05-06 13:15:00,82.3,82.3,82.05,82.09,12752.0,74.1536,74.1536,73.9284,73.9644,12752.0
2022-05-06 13:20:00,82.11,82.11,81.98,82.06,9170.0,73.9824,73.9824,73.8653,73.9374,9170.0
2022-05-06 13:25:00,82.04,82.05,81.96,82.0,16972.0,73.9194,73.9284,73.8473,73.8833,16972.0
2022-05-06 13:30:00,82.05,82.11,82.02,82.05,10402.0,73.9284,73.9824,73.9013,73.9284,10402.0
2022-05-06 13:35:00,82.08,82.17,82.06,82.17,19208.0,73.9554,74.0365,73.9374,74.0365,19208.0
2022-05-06 13:40:00,82.19,82.23,82.11,82.2,10116.0,74.0545,74.0906,73.9824,74.0635,10116.0
2022-05-06 13:45:00,82.17,82.28,82.1,82.11,17240.0,74.0365,74.1356,73.9734,73.9824,17240.0
2022-05-06 13:50:00,82.14,82.14,82.02,82.04,10500.0,74.0095,74.0095,73.9013,73.9194,10500.0
2022-05-06 13:55:00,82.04,82.08,82.01,82.06,10824.0,73.9194,73.9554,73.8923,73.9374,10824.0
2022-05-06 14:00:00,82.04,82.13,81.99,82.02,15464.0,73.9194,74.0005,73.8743,73.9013,15464.0
2022-05-06 14:05:00,82.0,82.01,81.82,81.85,18052.0,73.8833,73.8923,73.7211,73.7482,18052.0
2022-05-06 14:10:00,81.81,81.81,81.57,81.57,19374.0,73.7121,73.7121,73.4959,73.4959,19374.0
2022-05-06 14:15:00,81.6,81.7,81.52,81.63,12206.0,73.5229,73.613,73.4508,73.5499,12206.0
2022-05-06 14:20:00,81.61,81.63,81.54,81.55,12472.0,73.5319,73.5499,73.4689,73.4779,12472.0
2022-05-06 14:25:00,81.52,81.52,81.33,81.37,6830.0,73.4508,73.4508,73.2796,73.3157,6830.0
2022-05-06 14:30:00,81.39,81.39,81.27,81.27,34178.0,73.3337,73.3337,73.2256,73.2256,34178.0
2022-05-06 14:35:00,81.28,81.36,81.28,81.33,12762.0,73.2346,73.3067,73.2346,73.2796,12762.0
2022-05-06 14:40:00,81.35,81.5,81.34,81.48,17230.0,73.2977,73.4328,73.2887,73.4148,17230.0
2022-05-06 14:45:00,81.47,81.59,81.38,81.59,15634.0,73.4058,73.5139,73.3247,73.5139,15634.0
2022-05-06 14:50:00,81.71,81.89,81.71,81.88,14402.0,73.622,73.7842,73.622,73.7752,14402.0
2022-05-06 14:55:00,81.88,81.97,81.86,81.86,31592.0,73.7752,73.8563,73.7572,73.7572,31592.0
2022-05-06 15:00:00,81.89,81.94,81.82,81.82,11762.0,73.7842,73.8293,73.7211,73.7211,11762.0
2022-05-06 15:05:00,81.83,81.83,81.53,81.63,14354.0,73.7301,73.7301,73.4598,73.5499,14354.0
2022-05-06 15:10:00,81.65,81.79,81.61,81.77,18328.0,73.568,73.6941,73.5319,73.6761,18328.0
2022-05-06 15:15:00,81.76,81.9,81.76,81.9,36208.0,73.6671,73.7932,73.6671,73.7932,36208.0
2022-05-06 15:20:00,81.88,81.93,81.69,81.75,46694.0,73.7752,73.8203,73.604,73.6581,46694.0
2022-05-06 15:25:00,81.75,81.79,81.63,81.71,23004.0,73.6581,73.6941,73.5499,73.622,23004.0
2022-05-06 15:30:00,81.71,82.0,81.69,81.98,44062.0,73.622,73.8833,73.604,73.8653,44062.0
2022-05-06 15:35:00,81.97,82.44,81.94,82.44,35966.0,73.8563,74.2798,73.8293,74.2798,35966.0
2022-05-06 15:40:00,82.44,82.52,82.4,82.45,49190.0,74.2798,74.3518,74.2437,74.2888,49190.0
2022-05-06 15:45:00,82.45,82.8,82.43,82.77,57046.0,74.2888,74.6041,74.2708,74.5771,57046.0
2022-05-06 15:50:00,82.73,82.83,82.51,82.53,138804.0,74.5411,74.6312,74.3428,74.3609,138804.0
2022-05-06 15:55:00,82.54,82.61,82.39,82.46,188384.0,74.3699,74.4329,74.2347,74.2978,188384.0
2022-05-09 09:30:00,81.88,81.89,81.44,81.5,65410.0,73.7752,73.7842,73.3788,73.4328,65410.0
2022-05-09 09:35:00,81.58,81.64,81.17,81.34,31354.0,73.5049,73.559,73.1355,73.2887,31354.0
2022-05-09 09:40:00,81.45,81.53,81.1,81.31,15842.0,73.3878,73.4598,73.0724,73.2616,15842.0
2022-05-09 09:45:00,81.23,81.4,81.2,81.33,8376.0,73.1895,73.3427,73.1625,73.2796,8376.0
2022-05-09 09:50:00,81.31,81.84,81.19,81.81,15812.0,73.2616,73.7392,73.1535,73.7121,15812.0
2022-05-09 09:55:00,81.85,82.14,81.83,81.92,11426.0,73.7482,74.0095,73.7301,73.8112,11426.0
2022-05-09 10:00:00,81.91,82.11,81.89,81.89,20492.0,73.8022,73.9824,73.7842,73.7842,20492.0
2022-05-09 10:05:00,81.89,82.03,81.84,81.9,14498.0,73.7842,73.9104,73.7392,73.7932,14498.0
2022-05-09 10:10:00,81.91,82.22,81.91,82.05,17962.0,73.8022,74.0815,73.8022,73.9284,17962.0
2022-05-09 10:15:00,81.94,82.36,81.93,82.07,52486.0,73.8293,74.2077,73.8203,73.9464,52486.0
2022-05-09 10:20:00,82.03,82.14,81.86,81.87,66010.0,73.9104,74.0095,73.7572,73.7662,66010.0
2022-05-09 10:25:00,81.83,81.88,81.75,81.75,15084.0,73.7301,73.7752,73.6581,73.6581,15084.0
2022-05-09 10:30:00,81.81,82.16,81.76,82.16,9820.0,73.7121,74.0275,73.6671,74.0275,9820.0
2022-05-09 10:35:00,82.09,82.11,81.67,81.74,18566.0,73.9644,73.9824,73.586,73.6491,18566.0
2022-05-09 10:40:00,81.75,81.85,81.71,81.83,13500.0,73.6581,73.7482,73.622,73.7301,13500.0
2022-05-09 10:45:00,81.82,82.0,81.8,82.0,11600.0,73.7211,73.8833,73.7031,73.8833,11600.0
2022-05-09 10:50:00,81.94,81.95,81.69,81.69,12462.0,73.8293,73.8383,73.604,73.604,12462.0
2022-05-09 10:55:00,81.64,81.74,81.45,81.46,28598.0,73.559,73.6491,73.3878,73.3968,28598.0
2022-05-09 11:00:00,81.42,81.53,81.38,81.42,13584.0,73.3607,73.4598,73.3247,73.3607,13584.0
2022-05-09 11:05:00,81.42,81.58,81.38,81.49,20206.0,73.3607,73.5049,73.3247,73.4238,20206.0
2022-05-09 11:10:00,81.48,81.63,81.42,81.63,54530.0,73.4148,73.5499,73.3607,73.5499,54530.0
2022-05-09 11:15:00,81.58,81.65,81.28,81.28,10376.0,73.5049,73.568,73.2346,73.2346,10376.0
2022-05-09 11:20:00,81.28,81.32,81.2,81.25,18248.0,73.2346,73.2706,73.1625,73.2076,18248.0
2022-05-09 11:25:00,81.25,81.33,81.07,81.1,17682.0,73.2076,73.2796,73.0454,73.0724,17682.0
2022-05-09 11:30:00,81.12,81.13,80.85,80.89,25122.0,73.0904,73.0994,72.8472,72.8832,25122.0
2022-05-09 11:35:00,80.95,81.11,80.94,81.08,21128.0,72.9373,73.0814,72.9282,73.0544,21128.0
2022-05-09 11:40:00,81.08,81.28,81.04,81.21,11012.0,73.0544,73.2346,73.0183,73.1715,11012.0
2022-05-09 11:45:00,81.19,81.42,81.18,81.42,6632.0,73.1535,73.3607,73.1445,73.3607,6632.0
2022-05-09 11:50:00,81.39,81.52,81.39,81.44,12318.0,73.3337,73.4508,73.3337,73.3788,12318.0
2022-05-09 11:55:00,81.5,81.5,81.37,81.42,14760.0,73.4328,73.4328,73.3157,73.3607,14760.0
2022-05-09 12:00:00,81.39,81.39,81.26,81.32,9722.0,73.3337,73.3337,73.2166,73.2706,9722.0
2022-05-09 12:05:00,81.32,81.39,81.25,81.32,13612.0,73.2706,73.3337,73.2076,73.2706,13612.0
2022-05-09 12:10:00,81.36,81.36,81.22,81.27,13836.0,73.3067,73.3067,73.1805,73.2256,13836.0
2022-05-09 12:15:00,81.33,81.41,81.3,81.3,9216.0,73.2796,73.3517,73.2526,73.2526,9216.0
2022-05-09 12:20:00,81.28,81.45,81.16,81.39,18562.0,73.2346,73.3878,73.1265,73.3337,18562.0
2022-05-09 12:25:00,81.38,81.48,81.31,81.48,9452.0,73.3247,73.4148,73.2616,73.4148,9452.0
2022-05-09 12:30:00,81.45,81.57,81.39,81.51,14948.0,73.3878,73.4959,73.3337,73.4418,14948.0
2022-05-09 12:35:00,81.48,81.48,81.32,81.33,5844.0,73.4148,73.4148,73.2706,73.2796,5844.0
2022-05-09 12:40:00,81.34,81.35,81.23,81.26,12512.0,73.2887,73.2977,73.1895,73.2166,12512.0
2022-05-09 12:45:00,81.27,81.27,81.12,81.14,8986.0,73.2256,73.2256,73.0904,73.1084,8986.0
2022-05-09 12:50:00,81.08,81.2,81.04,81.2,4000.0,73.0544,73.1625,73.0183,73.1625,4000.0
2022-05-09 12:55:00,81.2,81.28,81.14,81.28,13096.0,73.1625,73.2346,73.1084,73.2346,13096.0
2022-05-09 13:00:00,81.31,81.31,81.19,81.19,13808.0,73.2616,73.2616,73.1535,73.1535,13808.0
2022-05-09 13:05:00,81.21,81.25,81.18,81.22,9152.0,73.1715,73.2076,73.1445,73.1805,9152.0
2022-05-09 13:10:00,81.22,81.25,81.11,81.12,8124.0,73.1805,73.2076,73.0814,73.0904,8124.0
2022-05-09 13:15:00,81.16,81.26,81.14,81.23,13084.0,73.1265,73.2166,73.1084,73.1895,13084.0
2022-05-09 13:20:00,81.21,81.21,81.13,81.19,12592.0,73.1715,73.1715,73.0994,73.1535,12592.0
2022-05-09 13:25:00,81.21,81.21,81.01,81.15,26498.0,73.1715,73.1715,72.9913,73.1175,26498.0
2022-05-09 13:30:00,81.1,81.11,80.87,80.89,23932.0,73.0724,73.0814,72.8652,72.8832,23932.0
2022-05-09 13:35:00,80.86,80.93,80.73,80.82,28394.0,72.8562,72.9192,72.739,72.8201,28394.0
2022-05-09 13:40:00,80.81,81.14,80.79,81.13,19424.0,72.8111,73.1084,72.7931,73.0994,19424.0
2022-05-09 13:45:00,81.21,81.24,81.08,81.15,8818.0,73.1715,73.1985,73.0544,73.1175,8818.0
2022-05-09 13:50:00,81.16,81.2,80.88,80.9,13840.0,73.1265,73.1625,72.8742,72.8922,13840.0
2022-05-09 13:55:00,80.87,81.17,80.86,81.09,8588.0,72.8652,73.1355,72.8562,73.0634,8588.0
2022-05-09 14:00:00,81.15,81.29,81.12,81.2,10292.0,73.1175,73.2436,73.0904,73.1625,10292.0
2022-05-09 14:05:00,81.25,81.29,81.14,81.19,17302.0,73.2076,73.2436,73.1084,73.1535,17302.0
2022-05-09 14:10:00,81.16,81.29,81.16,81.21,6990.0,73.1265,73.2436,73.1265,73.1715,6990.0
2022-05-09 14:15:00,81.21,81.29,81.21,81.25,8294.0,73.1715,73.2436,73.1715,73.2076,8294.0
2022-05-09 14:20:00,81.23,81.24,81.09,81.11,18854.0,73.1895,73.1985,73.0634,73.0814,18854.0
2022-05-09 14:25:00,81.11,81.28,81.06,81.25,16196.0,73.0814,73.2346,73.0364,73.2076,16196.0
2022-05-09 14:30:00,81.21,81.27,81.05,81.26,8048.0,73.1715,73.2256,73.0274,73.2166,8048.0
2022-05-09 14:35:00,81.25,81.38,81.2,81.27,24574.0,73.2076,73.3247,73.1625,73.2256,24574.0
2022-05-09 14:40:00,81.27,81.36,81.22,81.36,17280.0,73.2256,73.3067,73.1805,73.3067,17280.0
2022-05-09 14:45:00,81.36,81.43,81.23,81.23,13228.0,73.3067,73.3697,73.1895,73.1895,13228.0
2022-05-09 14:50:00,81.2,81.37,81.14,81.36,6290.0,73.1625,73.3157,73.1084,73.3067,6290.0
2022-05-09 14:55:00,81.36,81.54,81.36,81.48,12456.0,73.3067,73.4689,73.3067,73.4148,12456.0
2022-05-09 15:00:00,81.49,81.59,81.44,81.55,26374.0,73.4238,73.5139,73.3788,73.4779,26374.0
2022-05-09 15:05:00,81.5,81.68,81.5,81.54,19464.0,73.4328,73.595,73.4328,73.4689,19464.0
2022-05-09 15:10:00,81.58,81.9,81.58,81.9,19452.0,73.5049,73.7932,73.5049,73.7932,19452.0
2022-05-09 15:15:00,81.91,81.91,81.73,81.77,27982.0,73.8022,73.8022,73.64,73.6761,27982.0
2022-05-09 15:20:00,81.77,81.77,81.55,81.55,26922.0,73.6761,73.6761,73.4779,73.4779,26922.0
2022-05-09 15:25:00,81.55,81.55,81.33,81.43,16378.0,73.4779,73.4779,73.2796,73.3697,16378.0
2022-05-09 15:30:00,81.44,81.44,81.25,81.31,25142.0,73.3788,73.3788,73.2076,73.2616,25142.0
2022-05-09 15:35:00,81.31,81.37,81.24,81.33,31018.0,73.2616,73.3157,73.1985,73.2796,31018.0
2022-05-09 15:40:00,81.31,81.31,81.13,81.14,23852.0,73.2616,73.2616,73.0994,73.1084,23852.0
2022-05-09 15:45:00,81.17,81.17,80.94,81.02,47298.0,73.1355,73.1355,72.9282,73.0003,47298.0
2022-05-09 15:50:00,81.17,81.17,80.75,80.86,85602.0,73.1355,73.1355,72.7571,72.8562,85602.0
2022-05-09 15:55:00,80.89,81.2,80.88,81.04,177802.0,72.8832,73.1625,72.8742,73.0183,177802.0
2022-05-10 09:30:00,81.33,81.6,81.14,81.58,48620.0,73.2796,73.5229,73.1084,73.5049,48620.0
2022-05-10 09:35:00,81.56,81.56,81.4,81.48,10596.0,73.4869,73.4869,73.3427,73.4148,10596.0
2022-05-10 09:40:00,81.59,82.01,81.54,81.97,5748.0,73.5139,73.8923,73.4689,73.8563,5748.0
2022-05-10 09:45:00,81.87,82.08,81.79,81.95,10060.0,73.7662,73.9554,73.6941,73.8383,10060.0
2022-05-10 09:50:00,81.9,81.95,81.76,81.77,6536.0,73.7932,73.8383,73.6671,73.6761,6536.0
2022-05-10 09:55:00,81.73,81.94,81.68,81.94,9566.0,73.64,73.8293,73.595,73.8293,9566.0
2022-05-10 10:00:00,81.94,82.08,81.58,81.58,8618.0,73.8293,73.9554,73.5049,73.5049,8618.0
2022-05-10 10:05:00,81.54,81.72,81.46,81.72,15902.0,73.4689,73.631,73.3968,73.631,15902.0
2022-05-10 10:10:00,81.73,81.88,81.63,81.77,14060.0,73.64,73.7752,73.5499,73.6761,14060.0
2022-05-10 10:15:00,81.72,81.77,81.22,81.3,7644.0,73.631,73.6761,73.1805,73.2526,7644.0
2022-05-10 10:20:00,81.28,81.61,81.27,81.49,9186.0,73.2346,73.5319,73.2256,73.4238,9186.0
2022-05-10 10:25:00,81.45,81.45,81.33,81.36,5716.0,73.3878,73.3878,73.2796,73.3067,5716.0
2022-05-10 10:30:00,81.36,81.38,81.02,81.09,7382.0,73.3067,73.3247,73.0003,73.0634,7382.0
2022-05-10 10:35:00,81.15,81.16,80.91,81.03,8528.0,73.1175,73.1265,72.9012,73.0093,8528.0
2022-05-10 10:40:00,81.03,81.08,80.88,80.97,33058.0,73.0093,73.0544,72.8742,72.9553,33058.0
2022-05-10 10:45:00,80.91,80.92,80.64,80.65,35840.0,72.9012,72.9102,72.6579,72.6669,35840.0
2022-05-10 10:50:00,80.63,80.83,80.58,80.78,23442.0,72.6489,72.8291,72.6039,72.7841,23442.0
2022-05-10 10:55:00,80.79,80.99,80.74,80.83,27524.0,72.7931,72.9733,72.748,72.8291,27524.0
2022-05-10 11:00:00,80.77,80.78,80.64,80.68,13364.0,72.7751,72.7841,72.6579,72.694,13364.0
2022-05-10 11:05:00,80.7,80.76,80.44,80.51,28112.0,72.712,72.7661,72.4777,72.5408,28112.0
2022-05-10 11:10:00,80.58,80.59,80.1,80.1,19574.0,72.6039,72.6129,72.1714,72.1714,19574.0
2022-05-10 11:15:00,80.11,80.2,79.86,80.17,29354.0,72.1804,72.2615,71.9551,72.2345,29354.0
2022-05-10 11:20:00,80.16,80.36,80.1,80.3,14610.0,72.2255,72.4057,72.1714,72.3516,14610.0
2022-05-10 11:25:00,80.22,80.22,79.82,79.86,23262.0,72.2795,72.2795,71.9191,71.9551,23262.0
2022-05-10 11:30:00,79.86,79.94,79.56,79.57,16744.0,71.9551,72.0272,71.6848,71.6939,16744.0
2022-05-10 11:35:00,79.57,79.66,79.44,79.66,17810.0,71.6939,71.7749,71.5767,71.7749,17810.0
2022-05-10 11:40:00,79.64,79.68,79.36,79.36,13560.0,71.7569,71.793,71.5046,71.5046,13560.0
2022-05-10 11:45:00,79.33,79.33,79.17,79.22,14692.0,71.4776,71.4776,71.3334,71.3785,14692.0
2022-05-10 11:50:00,79.11,79.24,79.03,79.24,18776.0,71.2794,71.3965,71.2073,71.3965,18776.0
2022-05-10 11:55:00,79.19,79.42,79.12,79.35,8990.0,71.3515,71.5587,71.2884,71.4956,8990.0
2022-05-10 12:00:00,79.39,79.39,79.28,79.34,10142.0,71.5317,71.5317,71.4326,71.4866,10142.0
2022-05-10 12:05:00,79.38,79.38,79.16,79.17,6324.0,71.5227,71.5227,71.3244,71.3334,6324.0
2022-05-10 12:10:00,79.2,79.31,79.08,79.31,11418.0,71.3605,71.4596,71.2524,71.4596,11418.0
2022-05-10 12:15:00,79.28,79.33,79.04,79.1,9128.0,71.4326,71.4776,71.2163,71.2704,9128.0
2022-05-10 12:20:00,79.02,79.05,78.83,78.83,13522.0,71.1983,71.2253,71.0271,71.0271,13522.0
2022-05-10 12:25:00,78.86,78.94,78.82,78.88,13076.0,71.0541,71.1262,71.0181,71.0722,13076.0
2022-05-10 12:30:00,78.89,78.92,78.66,78.75,13886.0,71.0812,71.1082,70.8739,70.955,13886.0
2022-05-10 12:35:00,78.67,78.79,78.6,78.76,8100.0,70.8829,70.9911,70.8199,70.964,8100.0
2022-05-10 12:40:00,78.74,78.86,78.69,78.82,12552.0,70.946,71.0541,70.901,71.0181,12552.0
2022-05-10 12:45:00,78.81,78.88,78.76,78.78,11422.0,71.0091,71.0722,70.964,70.982,11422.0
2022-05-10 12:50:00,78.76,78.77,78.49,78.5,8738.0,70.964,70.973,70.7208,70.7298,8738.0
2022-05-10 12:55:00,78.5,78.75,78.5,78.66,18066.0,70.7298,70.955,70.7298,70.8739,18066.0
2022-05-10 13:00:00,78.65,78.95,78.63,78.77,12472.0,70.8649,71.1352,70.8469,70.973,12472.0
2022-05-10 13:05:00,78.8,78.88,78.78,78.82,10680.0,71.0001,71.0722,70.982,71.0181,10680.0
2022-05-10 13:10:00,78.79,78.79,78.61,78.67,11186.0,70.9911,70.9911,70.8289,70.8829,11186.0
2022-05-10 13:15:00,78.67,78.83,78.56,78.61,7614.0,70.8829,71.0271,70.7838,70.8289,7614.0
2022-05-10 13:20:00,78.56,78.69,78.5,78.61,19228.0,70.7838,70.901,70.7298,70.8289,19228.0
2022-05-10 13:25:00,78.68,78.84,78.68,78.83,2942.0,70.8919,71.0361,70.8919,71.0271,2942.0
2022-05-10 13:30:00,78.85,78.91,78.72,78.8,16226.0,71.0451,71.0992,70.928,71.0001,16226.0
2022-05-10 13:35:00,78.82,79.08,78.79,79.08,12922.0,71.0181,71.2524,70.9911,71.2524,12922.0
2022-05-10 13:40:00,79.02,79.22,78.99,79.18,6254.0,71.1983,71.3785,71.1713,71.3425,6254.0
2022-05-10 13:45:00,79.23,79.23,79.09,79.1,20576.0,71.3875,71.3875,71.2614,71.2704,20576.0
2022-05-10 13:50:00,79.08,79.14,79.01,79.01,7080.0,71.2524,71.3064,71.1893,71.1893,7080.0
2022-05-10 13:55:00,78.97,79.27,78.97,79.27,56576.0,71.1532,71.4235,71.1532,71.4235,56576.0
2022-05-10 14:00:00,79.35,79.54,79.33,79.46,27544.0,71.4956,71.6668,71.4776,71.5947,27544.0
2022-05-10 14:05:00,79.46,79.48,79.26,79.3,36800.0,71.5947,71.6128,71.4145,71.4506,36800.0
2022-05-10 14:10:00,79.3,79.35,79.09,79.35,22574.0,71.4506,71.4956,71.2614,71.4956,22574.0
2022-05-10 14:15:00,79.37,79.37,79.07,79.25,7966.0,71.5136,71.5136,71.2433,71.4055,7966.0
2022-05-10 14:20:00,79.24,79.42,79.24,79.28,9916.0,71.3965,71.5587,71.3965,71.4326,9916.0
2022-05-10 14:25:00,79.22,79.23,79.02,79.05,11290.0,71.3785,71.3875,71.1983,71.2253,11290.0
2022-05-10 14:30:00,79.1,79.1,78.97,78.97,9012.0,71.2704,71.2704,71.1532,71.1532,9012.0
2022-05-10 14:35:00,79.01,79.12,78.99,79.0,9364.0,71.1893,71.2884,71.1713,71.1803,9364.0
2022-05-10 14:40:00,78.96,79.21,78.89,79.2,8966.0,71.1442,71.3695,71.0812,71.3605,8966.0
2022-05-10 14:45:00,79.22,79.22,78.95,79.01,7626.0,71.3785,71.3785,71.1352,71.1893,7626.0
2022-05-10 14:50:00,79.04,79.14,78.91,78.97,26036.0,71.2163,71.3064,71.0992,71.1532,26036.0
2022-05-10 14:55:00,79.0,79.02,78.89,78.95,19850.0,71.1803,71.1983,71.0812,71.1352,19850.0
2022-05-10 15:00:00,78.97,79.04,78.83,78.85,29530.0,71.1532,71.2163,71.0271,71.0451,29530.0
2022-05-10 15:05:00,78.86,79.12,78.85,78.97,14974.0,71.0541,71.2884,71.0451,71.1532,14974.0
2022-05-10 15:10:00,78.98,79.18,78.96,79.11,15536.0,71.1623,71.3425,71.1442,71.2794,15536.0
2022-05-10 15:15:00,79.13,79.3,79.08,79.22,11504.0,71.2974,71.4506,71.2524,71.3785,11504.0
2022-05-10 15:20:00,79.23,79.25,79.04,79.06,13516.0,71.3875,71.4055,71.2163,71.2343,13516.0
2022-05-10 15:25:00,79.08,79.09,78.87,78.88,7092.0,71.2524,71.2614,71.0631,71.0722,7092.0
2022-05-10 15:30:00,78.87,78.97,78.8,78.95,37560.0,71.0631,71.1532,71.0001,71.1352,37560.0
2022-05-10 15:35:00,78.93,79.01,78.88,78.91,27092.0,71.1172,71.1893,71.0722,71.0992,27092.0
2022-05-10 15:40:00,78.89,79.11,78.87,79.08,24722.0,71.0812,71.2794,71.0631,71.2524,24722.0
2022-05-10 15:45:00,79.06,79.32,79.06,79.25,30852.0,71.2343,71.4686,71.2343,71.4055,30852.0
2022-05-10 15:50:00,79.19,79.39,79.13,79.39,44564.0,71.3515,71.5317,71.2974,71.5317,44564.0
2022-05-10 15:55:00,79.36,79.38,79.17,79.26,148898.0,71.5046,71.5227,71.3334,71.4145,148898.0
2022-05-11 09:30:00,79.55,79.8,79.33,79.33,35380.0,71.6758,71.9011,71.4776,71.4776,35380.0
2022-05-11 09:35:00,79.27,79.51,79.27,79.37,20612.0,71.4235,71.6398,71.4235,71.5136,20612.0
2022-05-11 09:40:00,79.28,79.44,79.14,79.38,33620.0,71.4326,71.5767,71.3064,71.5227,33620.0
2022-05-11 09:45:00,79.35,79.84,79.32,79.75,23688.0,71.4956,71.9371,71.4686,71.856,23688.0
2022-05-11 09:50:00,79.66,80.07,79.65,80.06,15420.0,71.7749,72.1444,71.7659,72.1354,15420.0
2022-05-11 09:55:00,80.11,80.15,80.0,80.05,18508.0,72.1804,72.2164,72.0813,72.1263,18508.0
2022-05-11 10:00:00,80.08,80.35,80.08,80.3,10002.0,72.1534,72.3966,72.1534,72.3516,10002.0
2022-05-11 10:05:00,80.32,80.39,80.18,80.18,18028.0,72.3696,72.4327,72.2435,72.2435,18028.0
2022-05-11 10:10:00,80.25,80.35,80.17,80.2,8000.0,72.3065,72.3966,72.2345,72.2615,8000.0
2022-05-11 10:15:00,80.17,80.24,80.07,80.08,40854.0,72.2345,72.2975,72.1444,72.1534,40854.0
2022-05-11 10:20:00,80.09,80.25,80.06,80.23,21354.0,72.1624,72.3065,72.1354,72.2885,21354.0
2022-05-11 10:25:00,80.25,80.33,80.19,80.22,24826.0,72.3065,72.3786,72.2525,72.2795,24826.0
2022-05-11 10:30:00,80.26,80.39,80.17,80.34,21420.0,72.3156,72.4327,72.2345,72.3876,21420.0
2022-05-11 10:35:00,80.35,80.53,80.3,80.53,33968.0,72.3966,72.5588,72.3516,72.5588,33968.0
2022-05-11 10:40:00,80.56,80.63,80.45,80.61,13526.0,72.5859,72.6489,72.4867,72.6309,13526.0
2022-05-11 10:45:00,80.64,80.78,80.64,80.76,19082.0,72.6579,72.7841,72.6579,72.7661,19082.0
2022-05-11 10:50:00,80.74,80.74,80.5,80.55,22226.0,72.748,72.748,72.5318,72.5768,22226.0
2022-05-11 10:55:00,80.57,80.63,80.43,80.55,24566.0,72.5949,72.6489,72.4687,72.5768,24566.0
2022-05-11 11:00:00,80.53,80.6,80.42,80.48,13750.0,72.5588,72.6219,72.4597,72.5138,13750.0
2022-05-11 11:05:00,80.47,80.63,80.44,80.59,21418.0,72.5048,72.6489,72.4777,72.6129,21418.0
2022-05-11 11:10:00,80.56,80.8,80.56,80.8,21558.0,72.5859,72.8021,72.5859,72.8021,21558.0
2022-05-11 11:15:00,80.78,80.78,80.58,80.75,26518.0,72.7841,72.7841,72.6039,72.7571,26518.0
2022-05-11 11:20:00,80.8,80.92,80.74,80.89,21290.0,72.8021,72.9102,72.748,72.8832,21290.0
2022-05-11 11:25:00,80.89,80.95,80.81,80.92,9568.0,72.8832,72.9373,72.8111,72.9102,9568.0
2022-05-11 11:30:00,80.89,81.14,80.89,81.13,17880.0,72.8832,73.1084,72.8832,73.0994,17880.0
2022-05-11 11:35:00,81.12,81.2,81.07,81.13,35354.0,73.0904,73.1625,73.0454,73.0994,35354.0
2022-05-11 11:40:00,81.14,81.2,81.03,81.08,21780.0,73.1084,73.1625,73.0093,73.0544,21780.0
2022-05-11 11:45:00,81.08,81.11,80.87,80.92,38614.0,73.0544,73.0814,72.8652,72.9102,38614.0
2022-05-11 11:50:00,80.93,80.95,80.75,80.77,42218.0,72.9192,72.9373,72.7571,72.7751,42218.0
2022-05-11 11:55:00,80.76,80.76,80.68,80.74,16914.0,72.7661,72.7661,72.694,72.748,16914.0
2022-05-11 12:00:00,80.7,80.71,80.53,80.61,51880.0,72.712,72.721,72.5588,72.6309,51880.0
2022-05-11 12:05:00,80.63,80.83,80.62,80.76,9404.0,72.6489,72.8291,72.6399,72.7661,9404.0
2022-05-11 12:10:00,80.73,80.75,80.67,80.67,6180.0,72.739,72.7571,72.685,72.685,6180.0
2022-05-11 12:15:00,80.7,80.7,80.6,80.7,11098.0,72.712,72.712,72.6219,72.712,11098.0
2022-05-11 12:20:00,80.67,80.89,80.67,80.85,12730.0,72.685,72.8832,72.685,72.8472,12730.0
2022-05-11 12:25:00,80.85,80.88,80.57,80.57,133858.0,72.8472,72.8742,72.5949,72.5949,133858.0
2022-05-11 12:30:00,80.51,80.69,80.47,80.69,28904.0,72.5408,72.703,72.5048,72.703,28904.0
2022-05-11 12:35:00,80.69,80.9,80.69,80.86,8804.0,72.703,72.8922,72.703,72.8562,8804.0
2022-05-11 12:40:00,80.83,80.83,80.66,80.7,15058.0,72.8291,72.8291,72.676,72.712,15058.0
2022-05-11 12:45:00,80.67,80.69,80.55,80.69,20942.0,72.685,72.703,72.5768,72.703,20942.0
2022-05-11 12:50:00,80.67,80.68,80.36,80.36,10302.0,72.685,72.694,72.4057,72.4057,10302.0
2022-05-11 12:55:00,80.32,80.36,80.26,80.29,16332.0,72.3696,72.4057,72.3156,72.3426,16332.0
2022-05-11 13:00:00,80.3,80.36,80.23,80.34,11026.0,72.3516,72.4057,72.2885,72.3876,11026.0
2022-05-11 13:05:00,80.32,80.32,80.21,80.23,15502.0,72.3696,72.3696,72.2705,72.2885,15502.0
2022-05-11 13:10:00,80.28,80.44,80.28,80.4,20740.0,72.3336,72.4777,72.3336,72.4417,20740.0
2022-05-11 13:15:00,80.42,80.51,80.31,80.31,19244.0,72.4597,72.5408,72.3606,72.3606,19244.0
2022-05-11 13:20:00,80.31,80.37,80.26,80.37,13024.0,72.3606,72.4147,72.3156,72.4147,13024.0
2022-05-11 13:25:00,80.35,80.38,80.16,80.24,13994.0,72.3966,72.4237,72.2255,72.2975,13994.0
2022-05-11 13:30:00,80.22,80.34,80.17,80.3,24538.0,72.2795,72.3876,72.2345,72.3516,24538.0
2022-05-11 13:35:00,80.32,80.35,80.14,80.16,23302.0,72.3696,72.3966,72.2074,72.2255,23302.0
2022-05-11 13:40:00,80.16,80.22,80.08,80.08,30870.0,72.2255,72.2795,72.1534,72.1534,30870.0
2022-05-11 13:45:00,80.17,80.17,79.97,80.02,27360.0,72.2345,72.2345,72.0543,72.0993,27360.0
2022-05-11 13:50:00,80.03,80.11,79.97,80.0,37472.0,72.1083,72.1804,72.0543,72.0813,37472.0
2022-05-11 13:55:00,80.01,80.02,79.79,79.92,25588.0,72.0903,72.0993,71.8921,72.0092,25588.0
2022-05-11 14:00:00,79.89,80.06,79.89,80.04,40150.0,71.9822,72.1354,71.9822,72.1173,40150.0
2022-05-11 14:05:00,80.03,80.05,79.9,79.95,32250.0,72.1083,72.1263,71.9912,72.0362,32250.0
2022-05-11 14:10:00,79.94,80.11,79.89,80.06,28902.0,72.0272,72.1804,71.9822,72.1354,28902.0
2022-05-11 14:15:00,80.07,80.19,79.98,80.06,43100.0,72.1444,72.2525,72.0633,72.1354,43100.0
2022-05-11 14:20:00,80.04,80.22,79.95,80.17,48346.0,72.1173,72.2795,72.0362,72.2345,48346.0
2022-05-11 14:25:00,80.2,80.33,80.11,80.11,31026.0,72.2615,72.3786,72.1804,72.1804,31026.0
2022-05-11 14:30:00,80.1,80.29,80.04,80.29,22838.0,72.1714,72.3426,72.1173,72.3426,22838.0
2022-05-11 14:35:00,80.26,80.34,80.18,80.22,37902.0,72.3156,72.3876,72.2435,72.2795,37902.0
2022-05-11 14:40:00,80.21,80.42,80.2,80.36,27182.0,72.2705,72.4597,72.2615,72.4057,27182.0
2022-05-11 14:45:00,80.36,80.39,80.26,80.3,38066.0,72.4057,72.4327,72.3156,72.3516,38066.0
2022-05-11 14:50:00,80.27,80.28,79.99,80.01,17502.0,72.3246,72.3336,72.0723,72.0903,17502.0
2022-05-11 14:55:00,80.04,80.12,79.86,79.91,27344.0,72.1173,72.1894,71.9551,72.0002,27344.0
2022-05-11 15:00:00,79.89,79.92,79.7,79.74,34218.0,71.9822,72.0092,71.811,71.847,34218.0
2022-05-11 15:05:00,79.75,79.93,79.67,79.93,22738.0,71.856,72.0182,71.784,72.0182,22738.0
2022-05-11 15:10:00,79.92,79.94,79.72,79.8,44176.0,72.0092,72.0272,71.829,71.9011,44176.0
2022-05-11 15:15:00,79.79,79.87,79.67,79.82,25592.0,71.8921,71.9642,71.784,71.9191,25592.0
2022-05-11 15:20:00,79.82,79.83,79.69,79.74,37238.0,71.9191,71.9281,71.802,71.847,37238.0
2022-05-11 15:25:00,79.75,79.88,79.64,79.69,30454.0,71.856,71.9732,71.7569,71.802,30454.0
2022-05-11 15:30:00,79.7,79.74,79.53,79.53,55124.0,71.811,71.847,71.6578,71.6578,55124.0
2022-05-11 15:35:00,79.52,79.55,79.36,79.42,73366.0,71.6488,71.6758,71.5046,71.5587,73366.0
2022-05-11 15:40:00,79.42,79.46,79.31,79.35,71286.0,71.5587,71.5947,71.4596,71.4956,71286.0
2022-05-11 15:45:00,79.36,79.46,79.29,79.39,109174.0,71.5046,71.5947,71.4416,71.5317,109174.0
2022-05-11 15:50:00,79.4,79.48,79.23,79.33,122530.0,71.5407,71.6128,71.3875,71.4776,122530.0
2022-05-11 15:55:00,79.31,79.42,79.26,79.42,220734.0,71.4596,71.5587,71.4145,71.5587,220734.0
2022-05-12 09:30:00,79.48,79.57,79.13,79.4,43768.0,71.6128,71.6939,71.2974,71.5407,43768.0
2022-05-12 09:35:00,79.31,79.31,79.06,79.19,12582.0,71.4596,71.4596,71.2343,71.3515,12582.0
2022-05-12 09:40:00,79.25,79.3,79.03,79.16,10192.0,71.4055,71.4506,71.2073,71.3244,10192.0
2022-05-12 09:45:00,79.15,79.3,78.94,79.3,12670.0,71.3154,71.4506,71.1262,71.4506,12670.0
2022-05-12 09:50:00,79.27,79.27,78.93,78.97,16738.0,71.4235,71.4235,71.1172,71.1532,16738.0
2022-05-12 09:55:00,78.99,79.16,78.81,78.85,19482.0,71.1713,71.3244,71.0091,71.0451,19482.0
2022-05-12 10:00:00,78.86,78.92,78.6,78.69,21134.0,71.0541,71.1082,70.8199,70.901,21134.0
2022-05-12 10:05:00,78.74,79.18,78.74,79.15,24826.0,70.946,71.3425,70.946,71.3154,24826.0
2022-05-12 10:10:00,79.13,79.55,79.07,79.5,17312.0,71.2974,71.6758,71.2433,71.6308,17312.0
2022-05-12 10:15:00,79.46,79.59,79.33,79.33,31540.0,71.5947,71.7119,71.4776,71.4776,31540.0
2022-05-12 10:20:00,79.36,79.67,79.28,79.62,28682.0,71.5046,71.784,71.4326,71.7389,28682.0
2022-05-12 10:25:00,79.75,79.83,79.47,79.47,22714.0,71.856,71.9281,71.6038,71.6038,22714.0
2022-05-12 10:30:00,79.47,79.5,79.34,79.48,24920.0,71.6038,71.6308,71.4866,71.6128,24920.0
2022-05-12 10:35:00,79.5,79.61,79.45,79.48,22158.0,71.6308,71.7299,71.5857,71.6128,22158.0
2022-05-12 10:40:00,79.46,79.47,79.17,79.2,20122.0,71.5947,71.6038,71.3334,71.3605,20122.0
2022-05-12 10:45:00,79.22,79.39,79.14,79.22,26724.0,71.3785,71.5317,71.3064,71.3785,26724.0
2022-05-12 10:50:00,79.18,79.28,79.05,79.1,15594.0,71.3425,71.4326,71.2253,71.2704,15594.0
2022-05-12 10:55:00,79.11,79.17,79.07,79.07,16920.0,71.2794,71.3334,71.2433,71.2433,16920.0
2022-05-12 11:00:00,79.05,79.17,78.89,79.1,32504.0,71.2253,71.3334,71.0812,71.2704,32504.0
2022-05-12 11:05:00,79.13,79.37,79.11,79.32,24638.0,71.2974,71.5136,71.2794,71.4686,24638.0
2022-05-12 11:10:00,79.26,79.28,79.03,79.19,30740.0,71.4145,71.4326,71.2073,71.3515,30740.0
2022-05-12 11:15:00,79.16,79.21,79.06,79.17,29982.0,71.3244,71.3695,71.2343,71.3334,29982.0
2022-05-12 11:20:00,79.17,79.18,79.01,79.04,22182.0,71.3334,71.3425,71.1893,71.2163,22182.0
2022-05-12 11:25:00,79.0,79.03,78.85,78.96,32206.0,71.1803,71.2073,71.0451,71.1442,32206.0
2022-05-12 11:30:00,79.0,79.02,78.88,78.92,38880.0,71.1803,71.1983,71.0722,71.1082,38880.0
2022-05-12 11:35:00,78.89,79.03,78.73,79.03,31492.0,71.0812,71.2073,70.937,71.2073,31492.0
2022-05-12 11:40:00,79.03,79.14,78.76,78.86,24536.0,71.2073,71.3064,70.964,71.0541,24536.0
2022-05-12 11:45:00,78.86,78.86,78.49,78.5,25516.0,71.0541,71.0541,70.7208,70.7298,25516.0
2022-05-12 11:50:00,78.44,78.54,78.36,78.44,30304.0,70.6757,70.7658,70.6036,70.6757,30304.0
2022-05-12 11:55:00,78.42,78.42,78.23,78.33,12252.0,70.6577,70.6577,70.4865,70.5766,12252.0
2022-05-12 12:00:00,78.31,78.42,78.25,78.26,13168.0,70.5586,70.6577,70.5045,70.5135,13168.0
2022-05-12 12:05:00,78.24,78.35,78.2,78.34,8440.0,70.4955,70.5946,70.4595,70.5856,8440.0
2022-05-12 12:10:00,78.32,78.35,78.22,78.27,8190.0,70.5676,70.5946,70.4775,70.5225,8190.0
2022-05-12 12:15:00,78.25,78.33,78.21,78.31,13588.0,70.5045,70.5766,70.4685,70.5586,13588.0
2022-05-12 12:20:00,78.27,78.39,78.22,78.22,10198.0,70.5225,70.6307,70.4775,70.4775,10198.0
2022-05-12 12:25:00,78.27,78.41,78.27,78.34,7726.0,70.5225,70.6487,70.5225,70.5856,7726.0
2022-05-12 12:30:00,78.3,78.33,78.17,78.21,12260.0,70.5496,70.5766,70.4324,70.4685,12260.0
2022-05-12 12:35:00,78.2,78.27,78.17,78.17,11076.0,70.4595,70.5225,70.4324,70.4324,11076.0
2022-05-12 12:40:00,78.17,78.17,77.86,78.1,20772.0,70.4324,70.4324,70.1531,70.3694,20772.0
2022-05-12 12:45:00,78.18,78.33,78.08,78.22,20150.0,70.4414,70.5766,70.3513,70.4775,20150.0
2022-05-12 12:50:00,78.26,78.37,78.22,78.24,8044.0,70.5135,70.6126,70.4775,70.4955,8044.0
2022-05-12 12:55:00,78.13,78.22,78.08,78.08,6960.0,70.3964,70.4775,70.3513,70.3513,6960.0
2022-05-12 13:00:00,78.01,78.16,77.99,78.01,15660.0,70.2883,70.4234,70.2702,70.2883,15660.0
2022-05-12 13:05:00,78.05,78.06,77.96,78.06,12284.0,70.3243,70.3333,70.2432,70.3333,12284.0
2022-05-12 13:10:00,78.1,78.32,78.1,78.24,14060.0,70.3694,70.5676,70.3694,70.4955,14060.0
2022-05-12 13:15:00,78.22,78.36,78.17,78.22,19512.0,70.4775,70.6036,70.4324,70.4775,19512.0
2022-05-12 13:20:00,78.23,78.3,78.14,78.3,15064.0,70.4865,70.5496,70.4054,70.5496,15064.0
2022-05-12 13:25:00,78.31,78.39,78.25,78.31,14280.0,70.5586,70.6307,70.5045,70.5586,14280.0
2022-05-12 13:30:00,78.33,78.51,78.27,78.41,15648.0,70.5766,70.7388,70.5225,70.6487,15648.0
2022-05-12 13:35:00,78.42,78.56,78.38,78.52,20392.0,70.6577,70.7838,70.6216,70.7478,20392.0
2022-05-12 13:40:00,78.5,78.75,78.49,78.59,38868.0,70.7298,70.955,70.7208,70.8109,38868.0
2022-05-12 13:45:00,78.59,78.6,78.44,78.52,42800.0,70.8109,70.8199,70.6757,70.7478,42800.0
2022-05-12 13:50:00,78.55,78.67,78.55,78.6,19334.0,70.7748,70.8829,70.7748,70.8199,19334.0
2022-05-12 13:55:00,78.61,78.89,78.61,78.85,22482.0,70.8289,71.0812,70.8289,71.0451,22482.0
2022-05-12 14:00:00,78.85,78.93,78.74,78.83,33310.0,71.0451,71.1172,70.946,71.0271,33310.0
2022-05-12 14:05:00,78.87,78.87,78.71,78.77,37192.0,71.0631,71.0631,70.919,70.973,37192.0
2022-05-12 14:10:00,78.75,78.86,78.71,78.86,33168.0,70.955,71.0541,70.919,71.0541,33168.0
2022-05-12 14:15:00,78.89,78.92,78.78,78.89,26952.0,71.0812,71.1082,70.982,71.0812,26952.0
2022-05-12 14:20:00,78.89,78.99,78.76,78.79,17352.0,71.0812,71.1713,70.964,70.9911,17352.0
2022-05-12 14:25:00,78.82,78.95,78.82,78.92,28876.0,71.0181,71.1352,71.0181,71.1082,28876.0
2022-05-12 14:30:00,78.91,79.03,78.84,78.92,24974.0,71.0992,71.2073,71.0361,71.1082,24974.0
2022-05-12 14:35:00,78.92,78.98,78.76,78.78,14520.0,71.1082,71.1623,70.964,70.982,14520.0
2022-05-12 14:40:00,78.79,78.79,78.53,78.55,31152.0,70.9911,70.9911,70.7568,70.7748,31152.0
2022-05-12 14:45:00,78.58,78.64,78.52,78.56,10002.0,70.8018,70.8559,70.7478,70.7838,10002.0
2022-05-12 14:50:00,78.52,78.67,78.48,78.61,8434.0,70.7478,70.8829,70.7117,70.8289,8434.0
2022-05-12 14:55:00,78.58,78.61,78.39,78.44,21630.0,70.8018,70.8289,70.6307,70.6757,21630.0
2022-05-12 15:00:00,78.46,78.53,78.36,78.46,16306.0,70.6937,70.7568,70.6036,70.6937,16306.0
2022-05-12 15:05:00,78.45,78.48,78.06,78.06,26902.0,70.6847,70.7117,70.3333,70.3333,26902.0
2022-05-12 15:10:00,78.05,78.25,78.03,78.24,21164.0,70.3243,70.5045,70.3063,70.4955,21164.0
2022-05-12 15:15:00,78.29,78.5,78.23,78.49,36424.0,70.5406,70.7298,70.4865,70.7208,36424.0
2022-05-12 15:20:00,78.47,78.76,78.44,78.67,21538.0,70.7027,70.964,70.6757,70.8829,21538.0
2022-05-12 15:25:00,78.72,78.78,78.32,78.34,38356.0,70.928,70.982,70.5676,70.5856,38356.0
2022-05-12 15:30:00,78.36,78.61,78.35,78.54,29254.0,70.6036,70.8289,70.5946,70.7658,29254.0
2022-05-12 15:35:00,78.57,78.74,78.5,78.71,38152.0,70.7928,70.946,70.7298,70.919,38152.0
2022-05-12 15:40:00,78.73,78.88,78.66,78.74,42216.0,70.937,71.0722,70.8739,70.946,42216.0
2022-05-12 15:45:00,78.74,78.89,78.7,78.76,51856.0,70.946,71.0812,70.91,70.964,51856.0
2022-05-12 15:50:00,78.79,79.02,78.61,78.61,88354.0,70.9911,71.1983,70.8289,70.8289,88354.0
2022-05-12 15:55:00,78.59,79.02,78.58,78.97,170430.0,70.8109,71.1983,70.8018,71.1532,170430.0
2022-05-13 09:30:00,79.79,79.89,79.46,79.8,60808.0,71.8921,71.9822,71.5947,71.9011,60808.0
2022-05-13 09:35:00,79.86,80.06,79.79,79.85,21380.0,71.9551,72.1354,71.8921,71.9461,21380.0
2022-05-13 09:40:00,79.85,79.92,79.36,79.36,13042.0,71.9461,72.0092,71.5046,71.5046,13042.0
2022-05-13 09:45:00,79.24,79.39,79.02,79.08,12208.0,71.3965,71.5317,71.1983,71.2524,12208.0
2022-05-13 09:50:00,79.04,79.26,78.97,79.19,16288.0,71.2163,71.4145,71.1532,71.3515,16288.0
2022-05-13 09:55:00,79.24,79.27,79.0,79.25,28672.0,71.3965,71.4235,71.1803,71.4055,28672.0
2022-05-13 10:00:00,79.23,79.5,79.19,79.5,19876.0,71.3875,71.6308,71.3515,71.6308,19876.0
2022-05-13 10:05:00,79.48,79.51,79.33,79.42,22362.0,71.6128,71.6398,71.4776,71.5587,22362.0
2022-05-13 10:10:00,79.42,79.71,79.38,79.66,21852.0,71.5587,71.82,71.5227,71.7749,21852.0
2022-05-13 10:15:00,79.7,79.77,79.6,79.76,32576.0,71.811,71.8741,71.7209,71.865,32576.0
2022-05-13 10:20:00,79.79,80.0,79.77,79.99,17344.0,71.8921,72.0813,71.8741,72.0723,17344.0
2022-05-13 10:25:00,80.02,80.02,79.8,79.8,16650.0,72.0993,72.0993,71.9011,71.9011,16650.0
2022-05-13 10:30:00,79.81,79.85,79.67,79.82,24052.0,71.9101,71.9461,71.784,71.9191,24052.0
2022-05-13 10:35:00,79.85,80.0,79.84,79.92,8152.0,71.9461,72.0813,71.9371,72.0092,8152.0
2022-05-13 10:40:00,79.89,79.97,79.81,79.92,11184.0,71.9822,72.0543,71.9101,72.0092,11184.0
2022-05-13 10:45:00,79.94,80.07,79.89,79.91,14422.0,72.0272,72.1444,71.9822,72.0002,14422.0
2022-05-13 10:50:00,79.88,80.04,79.88,80.0,19210.0,71.9732,72.1173,71.9732,72.0813,19210.0
2022-05-13 10:55:00,80.02,80.05,79.96,79.97,25894.0,72.0993,72.1263,72.0452,72.0543,25894.0
2022-05-13 11:00:00,79.97,80.16,79.97,80.16,8580.0,72.0543,72.2255,72.0543,72.2255,8580.0
2022-05-13 11:05:00,80.13,80.23,80.11,80.23,4786.0,72.1984,72.2885,72.1804,72.2885,4786.0
2022-05-13 11:10:00,80.23,80.44,80.2,80.43,28250.0,72.2885,72.4777,72.2615,72.4687,28250.0
2022-05-13 11:15:00,80.42,80.42,80.28,80.35,19244.0,72.4597,72.4597,72.3336,72.3966,19244.0
2022-05-13 11:20:00,80.36,80.49,80.36,80.45,9220.0,72.4057,72.5228,72.4057,72.4867,9220.0
2022-05-13 11:25:00,80.43,80.56,80.43,80.51,9826.0,72.4687,72.5859,72.4687,72.5408,9826.0
2022-05-13 11:30:00,80.51,80.62,80.49,80.56,12702.0,72.5408,72.6399,72.5228,72.5859,12702.0
2022-05-13 11:35:00,80.53,80.67,80.51,80.64,10174.0,72.5588,72.685,72.5408,72.6579,10174.0
2022-05-13 11:40:00,80.58,80.58,80.49,80.53,9642.0,72.6039,72.6039,72.5228,72.5588,9642.0
2022-05-13 11:45:00,80.54,80.54,80.36,80.39,13046.0,72.5678,72.5678,72.4057,72.4327,13046.0
2022-05-13 11:50:00,80.38,80.53,80.38,80.53,8218.0,72.4237,72.5588,72.4237,72.5588,8218.0
2022-05-13 11:55:00,80.54,80.7,80.54,80.59,9202.0,72.5678,72.712,72.5678,72.6129,9202.0
2022-05-13 12:00:00,80.61,80.68,80.57,80.65,7182.0,72.6309,72.694,72.5949,72.6669,7182.0
2022-05-13 12:05:00,80.66,80.8,80.65,80.8,8662.0,72.676,72.8021,72.6669,72.8021,8662.0
2022-05-13 12:10:00,80.77,80.8,80.68,80.7,7594.0,72.7751,72.8021,72.694,72.712,7594.0
2022-05-13 12:15:00,80.67,80.67,80.61,80.63,3010.0,72.685,72.685,72.6309,72.6489,3010.0
2022-05-13 12:20:00,80.58,80.66,80.52,80.58,3784.0,72.6039,72.676,72.5498,72.6039,3784.0
2022-05-13 12:25:00,80.6,80.7,80.59,80.69,5396.0,72.6219,72.712,72.6129,72.703,5396.0
2022-05-13 12:30:00,80.67,80.71,80.61,80.61,6068.0,72.685,72.721,72.6309,72.6309,6068.0
2022-05-13 12:35:00,80.6,80.61,80.5,80.5,5668.0,72.6219,72.6309,72.5318,72.5318,5668.0
2022-05-13 12:40:00,80.47,80.54,80.43,80.44,12664.0,72.5048,72.5678,72.4687,72.4777,12664.0
2022-05-13 12:45:00,80.41,80.41,80.29,80.29,5438.0,72.4507,72.4507,72.3426,72.3426,5438.0
2022-05-13 12:50:00,80.31,80.31,80.17,80.25,4236.0,72.3606,72.3606,72.2345,72.3065,4236.0
2022-05-13 12:55:00,80.28,80.37,80.27,80.27,20236.0,72.3336,72.4147,72.3246,72.3246,20236.0
2022-05-13 13:00:00,80.29,80.44,80.29,80.44,7850.0,72.3426,72.4777,72.3426,72.4777,7850.0
2022-05-13 13:05:00,80.41,80.41,80.34,80.35,6198.0,72.4507,72.4507,72.3876,72.3966,6198.0
2022-05-13 13:10:00,80.31,80.32,80.21,80.29,11914.0,72.3606,72.3696,72.2705,72.3426,11914.0
2022-05-13 13:15:00,80.29,80.32,80.19,80.28,5660.0,72.3426,72.3696,72.2525,72.3336,5660.0
2022-05-13 13:20:00,80.3,80.33,80.22,80.29,5962.0,72.3516,72.3786,72.2795,72.3426,5962.0
2022-05-13 13:25:00,80.31,80.35,80.14,80.14,5468.0,72.3606,72.3966,72.2074,72.2074,5468.0
2022-05-13 13:30:00,80.16,80.26,80.16,80.26,5406.0,72.2255,72.3156,72.2255,72.3156,5406.0
2022-05-13 13:35:00,80.27,80.28,80.17,80.17,10004.0,72.3246,72.3336,72.2345,72.2345,10004.0
2022-05-13 13:40:00,80.16,80.19,80.05,80.11,15008.0,72.2255,72.2525,72.1263,72.1804,15008.0
2022-05-13 13:45:00,80.08,80.23,80.08,80.23,10096.0,72.1534,72.2885,72.1534,72.2885,10096.0
2022-05-13 13:50:00,80.22,80.35,80.2,80.32,8784.0,72.2795,72.3966,72.2615,72.3696,8784.0
2022-05-13 13:55:00,80.3,80.34,80.16,80.16,8362.0,72.3516,72.3876,72.2255,72.2255,8362.0
2022-05-13 14:00:00,80.16,80.16,79.83,79.84,13462.0,72.2255,72.2255,71.9281,71.9371,13462.0
2022-05-13 14:05:00,79.85,80.06,79.82,80.06,6430.0,71.9461,72.1354,71.9191,72.1354,6430.0
2022-05-13 14:10:00,80.07,80.1,80.01,80.03,25084.0,72.1444,72.1714,72.0903,72.1083,25084.0
2022-05-13 14:15:00,80.03,80.14,79.93,80.14,14970.0,72.1083,72.2074,72.0182,72.2074,14970.0
2022-05-13 14:20:00,80.14,80.16,80.01,80.06,8504.0,72.2074,72.2255,72.0903,72.1354,8504.0
2022-05-13 14:25:00,80.08,80.08,80.01,80.07,4258.0,72.1534,72.1534,72.0903,72.1444,4258.0
2022-05-13 14:30:00,80.06,80.29,80.05,80.16,8738.0,72.1354,72.3426,72.1263,72.2255,8738.0
2022-05-13 14:35:00,80.18,80.22,80.11,80.14,10240.0,72.2435,72.2795,72.1804,72.2074,10240.0
2022-05-13 14:40:00,80.14,80.22,80.1,80.17,12042.0,72.2074,72.2795,72.1714,72.2345,12042.0
2022-05-13 14:45:00,80.16,80.18,80.07,80.17,6630.0,72.2255,72.2435,72.1444,72.2345,6630.0
2022-05-13 14:50:00,80.16,80.41,80.14,80.41,8684.0,72.2255,72.4507,72.2074,72.4507,8684.0
2022-05-13 14:55:00,80.41,80.45,80.34,80.36,39350.0,72.4507,72.4867,72.3876,72.4057,39350.0
2022-05-13 15:00:00,80.33,80.44,80.33,80.39,9030.0,72.3786,72.4777,72.3786,72.4327,9030.0
2022-05-13 15:05:00,80.39,80.47,80.38,80.42,24766.0,72.4327,72.5048,72.4237,72.4597,24766.0
2022-05-13 15:10:00,80.42,80.44,80.36,80.41,10880.0,72.4597,72.4777,72.4057,72.4507,10880.0
2022-05-13 15:15:00,80.42,80.53,80.4,80.49,18516.0,72.4597,72.5588,72.4417,72.5228,18516.0
2022-05-13 15:20:00,80.48,80.56,80.45,80.53,19920.0,72.5138,72.5859,72.4867,72.5588,19920.0
2022-05-13 15:25:00,80.51,80.61,80.5,80.56,26726.0,72.5408,72.6309,72.5318,72.5859,26726.0
2022-05-13 15:30:00,80.57,80.62,80.39,80.39,17192.0,72.5949,72.6399,72.4327,72.4327,17192.0
2022-05-13 15:35:00,80.38,80.56,80.38,80.52,25296.0,72.4237,72.5859,72.4237,72.5498,25296.0
2022-05-13 15:40:00,80.51,80.63,80.48,80.6,27960.0,72.5408,72.6489,72.5138,72.6219,27960.0
2022-05-13 15:45:00,80.62,80.71,80.45,80.53,44198.0,72.6399,72.721,72.4867,72.5588,44198.0
2022-05-13 15:50:00,80.56,80.64,80.39,80.56,60528.0,72.5859,72.6579,72.4327,72.5859,60528.0
2022-05-13 15:55:00,80.58,80.58,80.48,80.54,121278.0,72.6039,72.6039,72.5138,72.5678,121278.0
2022-05-16 09:30:00,80.92,81.16,80.8,81.1,62798.0,72.9102,73.1265,72.8021,73.0724,62798.0
2022-05-16 09:35:00,81.1,81.2,80.98,81.02,14246.0,73.0724,73.1625,72.9643,73.0003,14246.0
2022-05-16 09:40:00,81.07,81.07,80.69,80.8,19700.0,73.0454,73.0454,72.703,72.8021,19700.0
2022-05-16 09:45:00,80.77,80.85,80.45,80.56,22070.0,72.7751,72.8472,72.4867,72.5859,22070.0
2022-05-16 09:50:00,80.51,80.55,80.27,80.45,10140.0,72.5408,72.5768,72.3246,72.4867,10140.0
2022-05-16 09:55:00,80.49,80.67,80.45,80.55,21956.0,72.5228,72.685,72.4867,72.5768,21956.0
2022-05-16 10:00:00,80.55,80.56,80.21,80.28,17842.0,72.5768,72.5859,72.2705,72.3336,17842.0
2022-05-16 10:05:00,80.3,80.3,80.01,80.12,13172.0,72.3516,72.3516,72.0903,72.1894,13172.0
2022-05-16 10:10:00,80.09,80.24,80.07,80.2,11774.0,72.1624,72.2975,72.1444,72.2615,11774.0
2022-05-16 10:15:00,80.21,80.32,80.08,80.11,16144.0,72.2705,72.3696,72.1534,72.1804,16144.0
2022-05-16 10:20:00,80.11,80.26,80.11,80.17,9178.0,72.1804,72.3156,72.1804,72.2345,9178.0
2022-05-16 10:25:00,80.19,80.38,80.18,80.35,10610.0,72.2525,72.4237,72.2435,72.3966,10610.0
2022-05-16 10:30:00,80.34,80.48,80.24,80.44,11632.0,72.3876,72.5138,72.2975,72.4777,11632.0
2022-05-16 10:35:00,80.42,80.54,80.26,80.52,17588.0,72.4597,72.5678,72.3156,72.5498,17588.0
2022-05-16 10:40:00,80.5,80.61,80.47,80.55,9644.0,72.5318,72.6309,72.5048,72.5768,9644.0
2022-05-16 10:45:00,80.53,80.56,80.35,80.39,3896.0,72.5588,72.5859,72.3966,72.4327,3896.0
2022-05-16 10:50:00,80.35,80.55,80.35,80.53,6806.0,72.3966,72.5768,72.3966,72.5588,6806.0
2022-05-16 10:55:00,80.49,80.64,80.49,80.64,6758.0,72.5228,72.6579,72.5228,72.6579,6758.0
2022-05-16 11:00:00,80.66,80.71,80.62,80.62,10522.0,72.676,72.721,72.6399,72.6399,10522.0
2022-05-16 11:05:00,80.64,80.71,80.56,80.67,13830.0,72.6579,72.721,72.5859,72.685,13830.0
2022-05-16 11:10:00,80.66,80.67,80.5,80.57,8986.0,72.676,72.685,72.5318,72.5949,8986.0
2022-05-16 11:15:00,80.54,80.55,80.44,80.5,7300.0,72.5678,72.5768,72.4777,72.5318,7300.0
2022-05-16 11:20:00,80.5,80.64,80.48,80.62,5408.0,72.5318,72.6579,72.5138,72.6399,5408.0
2022-05-16 11:25:00,80.6,80.65,80.59,80.65,4000.0,72.6219,72.6669,72.6129,72.6669,4000.0
2022-05-16 11:30:00,80.58,80.64,80.43,80.64,5564.0,72.6039,72.6579,72.4687,72.6579,5564.0
2022-05-16 11:35:00,80.63,80.63,80.52,80.61,6738.0,72.6489,72.6489,72.5498,72.6309,6738.0
2022-05-16 11:40:00,80.58,80.9,80.58,80.89,13258.0,72.6039,72.8922,72.6039,72.8832,13258.0
2022-05-16 11:45:00,80.79,80.79,80.65,80.69,8066.0,72.7931,72.7931,72.6669,72.703,8066.0
2022-05-16 11:50:00,80.67,80.74,80.61,80.67,4022.0,72.685,72.748,72.6309,72.685,4022.0
2022-05-16 11:55:00,80.63,80.64,80.6,80.6,4240.0,72.6489,72.6579,72.6219,72.6219,4240.0
2022-05-16 12:00:00,80.56,80.57,80.53,80.53,5464.0,72.5859,72.5949,72.5588,72.5588,5464.0
2022-05-16 12:05:00,80.46,80.54,80.39,80.44,11420.0,72.4958,72.5678,72.4327,72.4777,11420.0
2022-05-16 12:10:00,80.42,80.48,80.42,80.43,3318.0,72.4597,72.5138,72.4597,72.4687,3318.0
2022-05-16 12:15:00,80.39,80.41,80.36,80.4,2666.0,72.4327,72.4507,72.4057,72.4417,2666.0
2022-05-16 12:20:00,80.38,80.5,80.37,80.49,13934.0,72.4237,72.5318,72.4147,72.5228,13934.0
2022-05-16 12:25:00,80.5,80.56,80.46,80.48,32760.0,72.5318,72.5859,72.4958,72.5138,32760.0
2022-05-16 12:30:00,80.48,80.68,80.47,80.64,11298.0,72.5138,72.694,72.5048,72.6579,11298.0
2022-05-16 12:35:00,80.67,80.75,80.58,80.58,7006.0,72.685,72.7571,72.6039,72.6039,7006.0
2022-05-16 12:40:00,80.58,80.66,80.52,80.57,5400.0,72.6039,72.676,72.5498,72.5949,5400.0
2022-05-16 12:45:00,80.53,80.64,80.49,80.6,12868.0,72.5588,72.6579,72.5228,72.6219,12868.0
2022-05-16 12:50:00,80.58,80.58,80.53,80.53,3416.0,72.6039,72.6039,72.5588,72.5588,3416.0
2022-05-16 12:55:00,80.54,80.66,80.48,80.64,6876.0,72.5678,72.676,72.5138,72.6579,6876.0
2022-05-16 13:00:00,80.63,80.7,80.61,80.67,3642.0,72.6489,72.712,72.6309,72.685,3642.0
2022-05-16 13:05:00,80.66,80.77,80.65,80.69,7238.0,72.676,72.7751,72.6669,72.703,7238.0
2022-05-16 13:10:00,80.72,80.85,80.72,80.78,6974.0,72.73,72.8472,72.73,72.7841,6974.0
2022-05-16 13:15:00,80.81,80.83,80.67,80.67,5186.0,72.8111,72.8291,72.685,72.685,5186.0
2022-05-16 13:20:00,80.66,80.8,80.64,80.77,5560.0,72.676,72.8021,72.6579,72.7751,5560.0
2022-05-16 13:25:00,80.76,80.85,80.76,80.85,5408.0,72.7661,72.8472,72.7661,72.8472,5408.0
2022-05-16 13:30:00,80.86,80.89,80.81,80.81,2210.0,72.8562,72.8832,72.8111,72.8111,2210.0
2022-05-16 13:35:00,80.86,80.89,80.71,80.72,14684.0,72.8562,72.8832,72.721,72.73,14684.0
2022-05-16 13:40:00,80.72,80.89,80.72,80.89,4782.0,72.73,72.8832,72.73,72.8832,4782.0
2022-05-16 13:45:00,80.89,80.9,80.7,80.74,8778.0,72.8832,72.8922,72.712,72.748,8778.0
2022-05-16 13:50:00,80.76,80.82,80.76,80.78,7704.0,72.7661,72.8201,72.7661,72.7841,7704.0
2022-05-16 13:55:00,80.78,80.88,80.78,80.83,7092.0,72.7841,72.8742,72.7841,72.8291,7092.0
2022-05-16 14:00:00,80.88,80.92,80.86,80.89,4336.0,72.8742,72.9102,72.8562,72.8832,4336.0
2022-05-16 14:05:00,80.91,80.94,80.86,80.89,7448.0,72.9012,72.9282,72.8562,72.8832,7448.0
2022-05-16 14:10:00,80.91,80.94,80.81,80.86,8116.0,72.9012,72.9282,72.8111,72.8562,8116.0
2022-05-16 14:15:00,80.87,80.92,80.87,80.91,5464.0,72.8652,72.9102,72.8652,72.9012,5464.0
2022-05-16 14:20:00,80.85,80.95,80.85,80.89,7588.0,72.8472,72.9373,72.8472,72.8832,7588.0
2022-05-16 14:25:00,80.89,80.91,80.85,80.89,4842.0,72.8832,72.9012,72.8472,72.8832,4842.0
2022-05-16 14:30:00,80.92,80.92,80.86,80.9,4466.0,72.9102,72.9102,72.8562,72.8922,4466.0
2022-05-16 14:35:00,80.86,80.86,80.79,80.8,5018.0,72.8562,72.8562,72.7931,72.8021,5018.0
2022-05-16 14:40:00,80.82,80.99,80.81,80.88,18348.0,72.8201,72.9733,72.8111,72.8742,18348.0
2022-05-16 14:45:00,80.86,80.86,80.69,80.69,3380.0,72.8562,72.8562,72.703,72.703,3380.0
2022-05-16 14:50:00,80.73,80.79,80.69,80.75,10020.0,72.739,72.7931,72.703,72.7571,10020.0
2022-05-16 14:55:00,80.76,80.81,80.67,80.71,5066.0,72.7661,72.8111,72.685,72.721,5066.0
2022-05-16 15:00:00,80.72,80.78,80.72,80.78,5010.0,72.73,72.7841,72.73,72.7841,5010.0
2022-05-16 15:05:00,80.79,80.81,80.69,80.69,21992.0,72.7931,72.8111,72.703,72.703,21992.0
2022-05-16 15:10:00,80.66,80.73,80.64,80.67,14214.0,72.676,72.739,72.6579,72.685,14214.0
2022-05-16 15:15:00,80.68,80.69,80.62,80.66,7380.0,72.694,72.703,72.6399,72.676,7380.0
2022-05-16 15:20:00,80.64,80.66,80.56,80.61,7308.0,72.6579,72.676,72.5859,72.6309,7308.0
2022-05-16 15:25:00,80.66,80.66,80.57,80.58,6392.0,72.676,72.676,72.5949,72.6039,6392.0
2022-05-16 15:30:00,80.56,80.66,80.56,80.6,11606.0,72.5859,72.676,72.5859,72.6219,11606.0
2022-05-16 15:35:00,80.57,80.64,80.52,80.58,13012.0,72.5949,72.6579,72.5498,72.6039,13012.0
2022-05-16 15:40:00,80.6,80.66,80.54,80.55,16016.0,72.6219,72.676,72.5678,72.5768,16016.0
2022-05-16 15:45:00,80.54,80.56,80.48,80.55,21256.0,72.5678,72.5859,72.5138,72.5768,21256.0
2022-05-16 15:50:00,80.56,80.77,80.56,80.71,51546.0,72.5859,72.7751,72.5859,72.721,51546.0
2022-05-16 15:55:00,80.72,80.79,80.67,80.79,164520.0,72.73,72.7931,72.685,72.7931,164520.0
2022-05-17 09:30:00,81.1,81.1,80.47,80.5,43106.0,73.0724,73.0724,72.5048,72.5318,43106.0
2022-05-17 09:35:00,80.57,80.69,80.33,80.33,37816.0,72.5949,72.703,72.3786,72.3786,37816.0
2022-05-17 09:40:00,80.16,80.31,80.13,80.13,18410.0,72.2255,72.3606,72.1984,72.1984,18410.0
2022-05-17 09:45:00,80.22,80.35,80.13,80.35,10220.0,72.2795,72.3966,72.1984,72.3966,10220.0
2022-05-17 09:50:00,80.33,80.52,80.32,80.46,18910.0,72.3786,72.5498,72.3696,72.4958,18910.0
2022-05-17 09:55:00,80.5,80.82,80.37,80.76,12034.0,72.5318,72.8201,72.4147,72.7661,12034.0
2022-05-17 10:00:00,80.81,80.89,80.73,80.86,13352.0,72.8111,72.8832,72.739,72.8562,13352.0
2022-05-17 10:05:00,80.83,80.92,80.79,80.86,10206.0,72.8291,72.9102,72.7931,72.8562,10206.0
2022-05-17 10:10:00,80.89,81.01,80.89,80.98,11594.0,72.8832,72.9913,72.8832,72.9643,11594.0
2022-05-17 10:15:00,80.99,81.11,80.97,81.04,14512.0,72.9733,73.0814,72.9553,73.0183,14512.0
2022-05-17 10:20:00,81.01,81.02,80.89,80.97,35082.0,72.9913,73.0003,72.8832,72.9553,35082.0
2022-05-17 10:25:00,80.92,81.06,80.92,81.03,5614.0,72.9102,73.0364,72.9102,73.0093,5614.0
2022-05-17 10:30:00,81.06,81.23,81.06,81.2,5652.0,73.0364,73.1895,73.0364,73.1625,5652.0
2022-05-17 10:35:00,81.27,81.47,81.27,81.47,12970.0,73.2256,73.4058,73.2256,73.4058,12970.0
2022-05-17 10:40:00,81.45,81.47,81.31,81.31,10564.0,73.3878,73.4058,73.2616,73.2616,10564.0
2022-05-17 10:45:00,81.32,81.49,81.28,81.47,15082.0,73.2706,73.4238,73.2346,73.4058,15082.0
2022-05-17 10:50:00,81.45,81.54,81.39,81.54,12424.0,73.3878,73.4689,73.3337,73.4689,12424.0
2022-05-17 10:55:00,81.55,81.6,81.52,81.58,12486.0,73.4779,73.5229,73.4508,73.5049,12486.0
2022-05-17 11:00:00,81.58,81.86,81.54,81.77,35354.0,73.5049,73.7572,73.4689,73.6761,35354.0
2022-05-17 11:05:00,81.76,81.8,81.67,81.8,30174.0,73.6671,73.7031,73.586,73.7031,30174.0
2022-05-17 11:10:00,81.79,81.86,81.67,81.69,21632.0,73.6941,73.7572,73.586,73.604,21632.0
2022-05-17 11:15:00,81.69,81.69,81.51,81.57,13000.0,73.604,73.604,73.4418,73.4959,13000.0
2022-05-17 11:20:00,81.53,81.58,81.48,81.5,5664.0,73.4598,73.5049,73.4148,73.4328,5664.0
2022-05-17 11:25:00,81.5,81.54,81.39,81.53,10406.0,73.4328,73.4689,73.3337,73.4598,10406.0
2022-05-17 11:30:00,81.57,81.61,81.49,81.49,3604.0,73.4959,73.5319,73.4238,73.4238,3604.0
2022-05-17 11:35:00,81.47,81.5,81.44,81.49,2548.0,73.4058,73.4328,73.3788,73.4238,2548.0
2022-05-17 11:40:00,81.46,81.46,81.24,81.24,7750.0,73.3968,73.3968,73.1985,73.1985,7750.0
2022-05-17 11:45:00,81.29,81.36,81.24,81.28,9346.0,73.2436,73.3067,73.1985,73.2346,9346.0
2022-05-17 11:50:00,81.31,81.46,81.27,81.46,11532.0,73.2616,73.3968,73.2256,73.3968,11532.0
2022-05-17 11:55:00,81.42,81.46,81.38,81.46,7876.0,73.3607,73.3968,73.3247,73.3968,7876.0
2022-05-17 12:00:00,81.44,81.47,81.43,81.47,3558.0,73.3788,73.4058,73.3697,73.4058,3558.0
2022-05-17 12:05:00,81.47,81.54,81.44,81.54,7082.0,73.4058,73.4689,73.3788,73.4689,7082.0
2022-05-17 12:10:00,81.51,81.54,81.43,81.53,6360.0,73.4418,73.4689,73.3697,73.4598,6360.0
2022-05-17 12:15:00,81.52,81.54,81.47,81.54,4372.0,73.4508,73.4689,73.4058,73.4689,4372.0
2022-05-17 12:20:00,81.56,81.56,81.5,81.54,7690.0,73.4869,73.4869,73.4328,73.4689,7690.0
2022-05-17 12:25:00,81.52,81.54,81.41,81.41,8946.0,73.4508,73.4689,73.3517,73.3517,8946.0
2022-05-17 12:30:00,81.43,81.5,81.41,81.46,4764.0,73.3697,73.4328,73.3517,73.3968,4764.0
2022-05-17 12:35:00,81.46,81.56,81.46,81.56,4956.0,73.3968,73.4869,73.3968,73.4869,4956.0
2022-05-17 12:40:00,81.52,81.57,81.51,81.54,4224.0,73.4508,73.4959,73.4418,73.4689,4224.0
2022-05-17 12:45:00,81.56,81.75,81.55,81.75,3256.0,73.4869,73.6581,73.4779,73.6581,3256.0
2022-05-17 12:50:00,81.72,81.74,81.66,81.68,3542.0,73.631,73.6491,73.577,73.595,3542.0
2022-05-17 12:55:00,81.66,81.69,81.58,81.66,6776.0,73.577,73.604,73.5049,73.577,6776.0
2022-05-17 13:00:00,81.63,81.69,81.58,81.67,4118.0,73.5499,73.604,73.5049,73.586,4118.0
2022-05-17 13:05:00,81.73,81.73,81.64,81.67,3536.0,73.64,73.64,73.559,73.586,3536.0
2022-05-17 13:10:00,81.64,81.67,81.63,81.66,6312.0,73.559,73.586,73.5499,73.577,6312.0
2022-05-17 13:15:00,81.67,81.73,81.66,81.66,5888.0,73.586,73.64,73.577,73.577,5888.0
2022-05-17 13:20:00,81.63,81.66,81.56,81.56,7992.0,73.5499,73.577,73.4869,73.4869,7992.0
2022-05-17 13:25:00,81.57,81.61,81.56,81.58,3928.0,73.4959,73.5319,73.4869,73.5049,3928.0
2022-05-17 13:30:00,81.58,81.64,81.42,81.42,8704.0,73.5049,73.559,73.3607,73.3607,8704.0
2022-05-17 13:35:00,81.39,81.46,81.39,81.46,9392.0,73.3337,73.3968,73.3337,73.3968,9392.0
2022-05-17 13:40:00,81.44,81.57,81.42,81.56,4302.0,73.3788,73.4959,73.3607,73.4869,4302.0
2022-05-17 13:45:00,81.53,81.58,81.51,81.58,13354.0,73.4598,73.5049,73.4418,73.5049,13354.0
2022-05-17 13:50:00,81.58,81.67,81.55,81.55,4150.0,73.5049,73.586,73.4779,73.4779,4150.0
2022-05-17 13:55:00,81.57,81.59,81.47,81.47,6920.0,73.4959,73.5139,73.4058,73.4058,6920.0
2022-05-17 14:00:00,81.48,81.49,81.41,81.42,7144.0,73.4148,73.4238,73.3517,73.3607,7144.0
2022-05-17 14:05:00,81.41,81.55,81.41,81.53,8040.0,73.3517,73.4779,73.3517,73.4598,8040.0
2022-05-17 14:10:00,81.56,81.56,81.36,81.36,15046.0,73.4869,73.4869,73.3067,73.3067,15046.0
2022-05-17 14:15:00,81.38,81.39,81.31,81.32,18756.0,73.3247,73.3337,73.2616,73.2706,18756.0
2022-05-17 14:20:00,81.31,81.31,81.11,81.23,3936.0,73.2616,73.2616,73.0814,73.1895,3936.0
2022-05-17 14:25:00,81.23,81.29,81.17,81.24,8350.0,73.1895,73.2436,73.1355,73.1985,8350.0
2022-05-17 14:30:00,81.21,81.28,81.12,81.13,12530.0,73.1715,73.2346,73.0904,73.0994,12530.0
2022-05-17 14:35:00,81.13,81.32,81.06,81.26,14026.0,73.0994,73.2706,73.0364,73.2166,14026.0
2022-05-17 14:40:00,81.3,81.47,81.29,81.44,8834.0,73.2526,73.4058,73.2436,73.3788,8834.0
2022-05-17 14:45:00,81.48,81.6,81.41,81.58,17298.0,73.4148,73.5229,73.3517,73.5049,17298.0
2022-05-17 14:50:00,81.57,81.67,81.5,81.58,11720.0,73.4959,73.586,73.4328,73.5049,11720.0
2022-05-17 14:55:00,81.58,81.59,81.48,81.5,8860.0,73.5049,73.5139,73.4148,73.4328,8860.0
2022-05-17 15:00:00,81.52,81.64,81.51,81.56,11072.0,73.4508,73.559,73.4418,73.4869,11072.0
2022-05-17 15:05:00,81.58,81.72,81.5,81.56,24992.0,73.5049,73.631,73.4328,73.4869,24992.0
2022-05-17 15:10:00,81.55,81.58,81.51,81.58,6204.0,73.4779,73.5049,73.4418,73.5049,6204.0
2022-05-17 15:15:00,81.57,81.64,81.57,81.62,11070.0,73.4959,73.559,73.4959,73.5409,11070.0
2022-05-17 15:20:00,81.61,81.67,81.61,81.62,12162.0,73.5319,73.586,73.5319,73.5409,12162.0
2022-05-17 15:25:00,81.64,81.71,81.6,81.71,11550.0,73.559,73.622,73.5229,73.622,11550.0
2022-05-17 15:30:00,81.7,81.7,81.58,81.58,19406.0,73.613,73.613,73.5049,73.5049,19406.0
2022-05-17 15:35:00,81.61,81.66,81.6,81.61,17844.0,73.5319,73.577,73.5229,73.5319,17844.0
2022-05-17 15:40:00,81.63,81.86,81.6,81.82,52566.0,73.5499,73.7572,73.5229,73.7211,52566.0
2022-05-17 15:45:00,81.81,81.83,81.69,81.81,78890.0,73.7121,73.7301,73.604,73.7121,78890.0
2022-05-17 15:50:00,81.83,81.89,81.77,81.86,70610.0,73.7301,73.7842,73.6761,73.7572,70610.0
2022-05-17 15:55:00,81.86,81.96,81.83,81.95,166186.0,73.7572,73.8473,73.7301,73.8383,166186.0
2022-05-18 09:30:00,82.17,82.41,81.93,82.14,30452.0,74.0365,74.2527,73.8203,74.0095,30452.0
2022-05-18 09:35:00,82.05,82.27,82.0,82.0,8996.0,73.9284,74.1266,73.8833,73.8833,8996.0
2022-05-18 09:40:00,81.98,82.08,81.86,82.03,18700.0,73.8653,73.9554,73.7572,73.9104,18700.0
2022-05-18 09:45:00,82.04,82.32,82.0,82.2,18568.0,73.9194,74.1716,73.8833,74.0635,18568.0
2022-05-18 09:50:00,82.24,82.28,82.03,82.2,18572.0,74.0996,74.1356,73.9104,74.0635,18572.0
2022-05-18 09:55:00,82.14,82.14,81.75,81.86,18626.0,74.0095,74.0095,73.6581,73.7572,18626.0
2022-05-18 10:00:00,81.91,82.02,81.73,81.94,22084.0,73.8022,73.9013,73.64,73.8293,22084.0
2022-05-18 10:05:00,81.89,82.13,81.89,82.13,28386.0,73.7842,74.0005,73.7842,74.0005,28386.0
2022-05-18 10:10:00,82.09,82.35,82.06,82.35,15598.0,73.9644,74.1987,73.9374,74.1987,15598.0
2022-05-18 10:15:00,82.39,82.39,82.19,82.33,14082.0,74.2347,74.2347,74.0545,74.1807,14082.0
2022-05-18 10:20:00,82.36,82.46,81.95,82.07,23418.0,74.2077,74.2978,73.8383,73.9464,23418.0
2022-05-18 10:25:00,82.11,82.14,82.03,82.05,30060.0,73.9824,74.0095,73.9104,73.9284,30060.0
2022-05-18 10:30:00,82.08,82.18,82.07,82.18,15360.0,73.9554,74.0455,73.9464,74.0455,15360.0
2022-05-18 10:35:00,82.21,82.37,82.21,82.34,13002.0,74.0725,74.2167,74.0725,74.1897,13002.0
2022-05-18 10:40:00,82.32,82.32,82.19,82.22,10110.0,74.1716,74.1716,74.0545,74.0815,10110.0
2022-05-18 10:45:00,82.21,82.28,82.1,82.11,8562.0,74.0725,74.1356,73.9734,73.9824,8562.0
2022-05-18 10:50:00,82.14,82.18,82.07,82.11,24438.0,74.0095,74.0455,73.9464,73.9824,24438.0
2022-05-18 10:55:00,82.13,82.13,82.02,82.06,37204.0,74.0005,74.0005,73.9013,73.9374,37204.0
2022-05-18 11:00:00,82.05,82.11,81.93,82.02,34044.0,73.9284,73.9824,73.8203,73.9013,34044.0
2022-05-18 11:05:00,82.0,82.03,81.96,82.01,18638.0,73.8833,73.9104,73.8473,73.8923,18638.0
2022-05-18 11:10:00,82.0,82.01,81.95,82.0,5326.0,73.8833,73.8923,73.8383,73.8833,5326.0
2022-05-18 11:15:00,82.0,82.02,81.94,81.96,16464.0,73.8833,73.9013,73.8293,73.8473,16464.0
2022-05-18 11:20:00,81.98,82.0,81.73,81.81,12134.0,73.8653,73.8833,73.64,73.7121,12134.0
2022-05-18 11:25:00,81.83,81.91,81.74,81.91,5438.0,73.7301,73.8022,73.6491,73.8022,5438.0
2022-05-18 11:30:00,81.89,82.13,81.89,82.13,15342.0,73.7842,74.0005,73.7842,74.0005,15342.0
2022-05-18 11:35:00,82.08,82.13,81.97,82.0,8982.0,73.9554,74.0005,73.8563,73.8833,8982.0
2022-05-18 11:40:00,82.04,82.08,81.99,82.02,10966.0,73.9194,73.9554,73.8743,73.9013,10966.0
2022-05-18 11:45:00,82.06,82.08,81.96,82.06,15260.0,73.9374,73.9554,73.8473,73.9374,15260.0
2022-05-18 11:50:00,82.01,82.14,82.01,82.06,23310.0,73.8923,74.0095,73.8923,73.9374,23310.0
2022-05-18 11:55:00,82.1,82.35,82.1,82.3,12006.0,73.9734,74.1987,73.9734,74.1536,12006.0
2022-05-18 12:00:00,82.26,82.31,82.22,82.28,13170.0,74.1176,74.1626,74.0815,74.1356,13170.0
2022-05-18 12:05:00,82.25,82.35,82.22,82.35,10802.0,74.1086,74.1987,74.0815,74.1987,10802.0
2022-05-18 12:10:00,82.38,82.48,82.28,82.46,16362.0,74.2257,74.3158,74.1356,74.2978,16362.0
2022-05-18 12:15:00,82.43,82.56,82.42,82.44,26716.0,74.2708,74.3879,74.2617,74.2798,26716.0
2022-05-18 12:20:00,82.52,82.64,82.52,82.56,26058.0,74.3518,74.46,74.3518,74.3879,26058.0
2022-05-18 12:25:00,82.58,82.65,82.53,82.54,21048.0,74.4059,74.469,74.3609,74.3699,21048.0
2022-05-18 12:30:00,82.54,82.55,82.43,82.5,14906.0,74.3699,74.3789,74.2708,74.3338,14906.0
2022-05-18 12:35:00,82.56,82.58,82.52,82.58,9234.0,74.3879,74.4059,74.3518,74.4059,9234.0
2022-05-18 12:40:00,82.54,82.61,82.47,82.49,12976.0,74.3699,74.4329,74.3068,74.3248,12976.0
2022-05-18 12:45:00,82.52,82.58,82.48,82.58,8368.0,74.3518,74.4059,74.3158,74.4059,8368.0
2022-05-18 12:50:00,82.61,82.62,82.54,82.6,12132.0,74.4329,74.442,74.3699,74.4239,12132.0
2022-05-18 12:55:00,82.57,82.58,82.5,82.52,7664.0,74.3969,74.4059,74.3338,74.3518,7664.0
2022-05-18 13:00:00,82.51,82.52,82.31,82.33,37420.0,74.3428,74.3518,74.1626,74.1807,37420.0
2022-05-18 13:05:00,82.31,82.33,82.2,82.2,13048.0,74.1626,74.1807,74.0635,74.0635,13048.0
2022-05-18 13:10:00,82.22,82.32,82.13,82.32,24614.0,74.0815,74.1716,74.0005,74.1716,24614.0
2022-05-18 13:15:00,82.26,82.32,82.12,82.14,24134.0,74.1176,74.1716,73.9914,74.0095,24134.0
2022-05-18 13:20:00,82.16,82.28,82.12,82.19,10216.0,74.0275,74.1356,73.9914,74.0545,10216.0
2022-05-18 13:25:00,82.23,82.28,82.17,82.19,14166.0,74.0906,74.1356,74.0365,74.0545,14166.0
2022-05-18 13:30:00,82.22,82.29,82.11,82.15,18560.0,74.0815,74.1446,73.9824,74.0185,18560.0
2022-05-18 13:35:00,82.23,82.36,82.23,82.31,13886.0,74.0906,74.2077,74.0906,74.1626,13886.0
2022-05-18 13:40:00,82.35,82.36,82.16,82.21,13764.0,74.1987,74.2077,74.0275,74.0725,13764.0
2022-05-18 13:45:00,82.2,82.26,82.08,82.1,16652.0,74.0635,74.1176,73.9554,73.9734,16652.0
2022-05-18 13:50:00,82.1,82.11,81.96,81.96,17200.0,73.9734,73.9824,73.8473,73.8473,17200.0
2022-05-18 13:55:00,81.96,82.03,81.88,82.0,15370.0,73.8473,73.9104,73.7752,73.8833,15370.0
2022-05-18 14:00:00,82.04,82.04,81.9,81.99,13850.0,73.9194,73.9194,73.7932,73.8743,13850.0
2022-05-18 14:05:00,82.01,82.01,81.92,81.98,21646.0,73.8923,73.8923,73.8112,73.8653,21646.0
2022-05-18 14:10:00,82.0,82.11,81.99,82.02,35502.0,73.8833,73.9824,73.8743,73.9013,35502.0
2022-05-18 14:15:00,81.95,82.04,81.9,81.97,34774.0,73.8383,73.9194,73.7932,73.8563,34774.0
2022-05-18 14:20:00,81.95,81.98,81.83,81.94,49958.0,73.8383,73.8653,73.7301,73.8293,49958.0
2022-05-18 14:25:00,81.96,82.05,81.96,82.04,16840.0,73.8473,73.9284,73.8473,73.9194,16840.0
2022-05-18 14:30:00,82.03,82.05,81.94,82.0,18052.0,73.9104,73.9284,73.8293,73.8833,18052.0
2022-05-18 14:35:00,82.04,82.04,81.91,82.03,27840.0,73.9194,73.9194,73.8022,73.9104,27840.0
2022-05-18 14:40:00,82.03,82.11,82.03,82.06,16270.0,73.9104,73.9824,73.9104,73.9374,16270.0
2022-05-18 14:45:00,82.07,82.09,81.89,82.01,21198.0,73.9464,73.9644,73.7842,73.8923,21198.0
2022-05-18 14:50:00,81.99,82.08,81.99,82.04,15612.0,73.8743,73.9554,73.8743,73.9194,15612.0
2022-05-18 14:55:00,82.03,82.15,82.03,82.05,29050.0,73.9104,74.0185,73.9104,73.9284,29050.0
2022-05-18 15:00:00,82.03,82.11,81.95,82.04,32858.0,73.9104,73.9824,73.8383,73.9194,32858.0
2022-05-18 15:05:00,82.02,82.05,81.81,81.86,35404.0,73.9013,73.9284,73.7121,73.7572,35404.0
2022-05-18 15:10:00,81.88,82.02,81.88,82.0,25562.0,73.7752,73.9013,73.7752,73.8833,25562.0
2022-05-18 15:15:00,82.0,82.02,81.94,81.99,24104.0,73.8833,73.9013,73.8293,73.8743,24104.0
2022-05-18 15:20:00,82.0,82.02,81.85,81.85,30818.0,73.8833,73.9013,73.7482,73.7482,30818.0
2022-05-18 15:25:00,81.83,81.83,81.52,81.52,13686.0,73.7301,73.7301,73.4508,73.4508,13686.0
2022-05-18 15:30:00,81.53,81.58,81.32,81.39,21472.0,73.4598,73.5049,73.2706,73.3337,21472.0
2022-05-18 15:35:00,81.37,81.69,81.36,81.64,22852.0,73.3157,73.604,73.3067,73.559,22852.0
2022-05-18 15:40:00,81.66,81.69,81.45,81.45,15324.0,73.577,73.604,73.3878,73.3878,15324.0
2022-05-18 15:45:00,81.45,81.46,81.16,81.21,40990.0,73.3878,73.3968,73.1265,73.1715,40990.0
2022-05-18 15:50:00,81.18,81.41,81.18,81.37,36708.0,73.1445,73.3517,73.1445,73.3157,36708.0
2022-05-18 15:55:00,81.36,81.49,81.23,81.44,140154.0,73.3067,73.4238,73.1895,73.3788,140154.0
2022-05-19 09:30:00,81.21,81.33,80.78,81.0,45902.0,73.1715,73.2796,72.7841,72.9823,45902.0
2022-05-19 09:35:00,81.16,81.16,80.61,80.81,14728.0,73.1265,73.1265,72.6309,72.8111,14728.0
2022-05-19 09:40:00,80.91,80.95,80.67,80.67,7630.0,72.9012,72.9373,72.685,72.685,7630.0
2022-05-19 09:45:00,80.7,80.73,80.5,80.64,10388.0,72.712,72.739,72.5318,72.6579,10388.0
2022-05-19 09:50:00,80.68,80.78,80.58,80.63,14830.0,72.694,72.7841,72.6039,72.6489,14830.0
2022-05-19 09:55:00,80.58,80.66,80.3,80.47,26490.0,72.6039,72.676,72.3516,72.5048,26490.0
2022-05-19 10:00:00,80.46,80.67,80.43,80.58,14658.0,72.4958,72.685,72.4687,72.6039,14658.0
2022-05-19 10:05:00,80.47,80.47,80.31,80.35,8450.0,72.5048,72.5048,72.3606,72.3966,8450.0
2022-05-19 10:10:00,80.38,80.53,80.37,80.5,20864.0,72.4237,72.5588,72.4147,72.5318,20864.0
2022-05-19 10:15:00,80.51,80.78,80.5,80.78,12016.0,72.5408,72.7841,72.5318,72.7841,12016.0
2022-05-19 10:20:00,80.78,80.94,80.75,80.84,14122.0,72.7841,72.9282,72.7571,72.8381,14122.0
2022-05-19 10:25:00,80.89,80.91,80.7,80.8,11914.0,72.8832,72.9012,72.712,72.8021,11914.0
2022-05-19 10:30:00,80.73,80.73,80.6,80.64,9474.0,72.739,72.739,72.6219,72.6579,9474.0
2022-05-19 10:35:00,80.63,80.64,80.51,80.58,19390.0,72.6489,72.6579,72.5408,72.6039,19390.0
2022-05-19 10:40:00,80.58,80.58,80.39,80.48,24050.0,72.6039,72.6039,72.4327,72.5138,24050.0
2022-05-19 10:45:00,80.46,80.53,80.39,80.46,4862.0,72.4958,72.5588,72.4327,72.4958,4862.0
2022-05-19 10:50:00,80.44,80.52,80.32,80.41,19790.0,72.4777,72.5498,72.3696,72.4507,19790.0
2022-05-19 10:55:00,80.43,80.43,80.26,80.26,9654.0,72.4687,72.4687,72.3156,72.3156,9654.0
2022-05-19 11:00:00,80.24,80.31,80.11,80.31,7078.0,72.2975,72.3606,72.1804,72.3606,7078.0
2022-05-19 11:05:00,80.27,80.27,79.8,79.87,7220.0,72.3246,72.3246,71.9011,71.9642,7220.0
2022-05-19 11:10:00,79.93,80.04,79.92,79.94,5712.0,72.0182,72.1173,72.0092,72.0272,5712.0
2022-05-19 11:15:00,79.92,80.02,79.89,79.95,11962.0,72.0092,72.0993,71.9822,72.0362,11962.0
2022-05-19 11:20:00,79.89,80.04,79.83,80.03,16332.0,71.9822,72.1173,71.9281,72.1083,16332.0
2022-05-19 11:25:00,80.01,80.04,79.88,79.94,13174.0,72.0903,72.1173,71.9732,72.0272,13174.0
2022-05-19 11:30:00,79.96,80.09,79.96,80.08,13078.0,72.0452,72.1624,72.0452,72.1534,13078.0
2022-05-19 11:35:00,80.1,80.33,80.02,80.31,9972.0,72.1714,72.3786,72.0993,72.3606,9972.0
2022-05-19 11:40:00,80.3,80.54,80.29,80.44,10804.0,72.3516,72.5678,72.3426,72.4777,10804.0
2022-05-19 11:45:00,80.46,80.64,80.4,80.63,2400.0,72.4958,72.6579,72.4417,72.6489,2400.0
2022-05-19 11:50:00,80.58,80.75,80.52,80.75,11634.0,72.6039,72.7571,72.5498,72.7571,11634.0
2022-05-19 11:55:00,80.75,80.75,80.57,80.63,11152.0,72.7571,72.7571,72.5949,72.6489,11152.0
2022-05-19 12:00:00,80.67,80.67,80.47,80.57,5800.0,72.685,72.685,72.5048,72.5949,5800.0
2022-05-19 12:05:00,80.56,80.66,80.55,80.61,3452.0,72.5859,72.676,72.5768,72.6309,3452.0
2022-05-19 12:10:00,80.67,80.76,80.67,80.74,3420.0,72.685,72.7661,72.685,72.748,3420.0
2022-05-19 12:15:00,80.77,80.88,80.72,80.72,15632.0,72.7751,72.8742,72.73,72.73,15632.0
2022-05-19 12:20:00,80.7,80.7,80.53,80.57,3232.0,72.712,72.712,72.5588,72.5949,3232.0
2022-05-19 12:25:00,80.47,80.48,80.41,80.42,5978.0,72.5048,72.5138,72.4507,72.4597,5978.0
2022-05-19 12:30:00,80.42,80.49,80.37,80.47,8140.0,72.4597,72.5228,72.4147,72.5048,8140.0
2022-05-19 12:35:00,80.41,80.45,80.36,80.39,7194.0,72.4507,72.4867,72.4057,72.4327,7194.0
2022-05-19 12:40:00,80.39,80.4,80.2,80.2,4870.0,72.4327,72.4417,72.2615,72.2615,4870.0
2022-05-19 12:45:00,80.22,80.23,80.14,80.23,6190.0,72.2795,72.2885,72.2074,72.2885,6190.0
2022-05-19 12:50:00,80.23,80.34,80.23,80.3,4858.0,72.2885,72.3876,72.2885,72.3516,4858.0
2022-05-19 12:55:00,80.3,80.45,80.3,80.43,2610.0,72.3516,72.4867,72.3516,72.4687,2610.0
2022-05-19 13:00:00,80.45,80.47,80.36,80.42,5338.0,72.4867,72.5048,72.4057,72.4597,5338.0
2022-05-19 13:05:00,80.44,80.48,80.33,80.45,4078.0,72.4777,72.5138,72.3786,72.4867,4078.0
2022-05-19 13:10:00,80.39,80.39,80.31,80.33,9412.0,72.4327,72.4327,72.3606,72.3786,9412.0
2022-05-19 13:15:00,80.33,80.41,80.31,80.39,4782.0,72.3786,72.4507,72.3606,72.4327,4782.0
2022-05-19 13:20:00,80.38,80.53,80.38,80.52,3688.0,72.4237,72.5588,72.4237,72.5498,3688.0
2022-05-19 13:25:00,80.5,80.53,80.39,80.39,21794.0,72.5318,72.5588,72.4327,72.4327,21794.0
2022-05-19 13:30:00,80.41,80.58,80.37,80.47,5714.0,72.4507,72.6039,72.4147,72.5048,5714.0
2022-05-19 13:35:00,80.38,80.55,80.37,80.55,4390.0,72.4237,72.5768,72.4147,72.5768,4390.0
2022-05-19 13:40:00,80.55,80.64,80.51,80.58,6674.0,72.5768,72.6579,72.5408,72.6039,6674.0
2022-05-19 13:45:00,80.57,80.57,80.28,80.31,9730.0,72.5949,72.5949,72.3336,72.3606,9730.0
2022-05-19 13:50:00,80.28,80.61,80.28,80.61,9928.0,72.3336,72.6309,72.3336,72.6309,9928.0
2022-05-19 13:55:00,80.64,80.77,80.64,80.77,11714.0,72.6579,72.7751,72.6579,72.7751,11714.0
2022-05-19 14:00:00,80.76,80.79,80.7,80.78,10552.0,72.7661,72.7931,72.712,72.7841,10552.0
2022-05-19 14:05:00,80.76,80.86,80.73,80.85,7868.0,72.7661,72.8562,72.739,72.8472,7868.0
2022-05-19 14:10:00,80.86,80.97,80.83,80.89,7462.0,72.8562,72.9553,72.8291,72.8832,7462.0
2022-05-19 14:15:00,80.89,80.9,80.81,80.81,5338.0,72.8832,72.8922,72.8111,72.8111,5338.0
2022-05-19 14:20:00,80.77,80.92,80.77,80.89,10766.0,72.7751,72.9102,72.7751,72.8832,10766.0
2022-05-19 14:25:00,80.9,80.94,80.83,80.9,4232.0,72.8922,72.9282,72.8291,72.8922,4232.0
2022-05-19 14:30:00,80.89,81.01,80.85,80.94,3546.0,72.8832,72.9913,72.8472,72.9282,3546.0
2022-05-19 14:35:00,80.94,81.02,80.9,80.9,8908.0,72.9282,73.0003,72.8922,72.8922,8908.0
2022-05-19 14:40:00,80.79,80.82,80.75,80.82,4360.0,72.7931,72.8201,72.7571,72.8201,4360.0
2022-05-19 14:45:00,80.89,81.06,80.89,81.01,7774.0,72.8832,73.0364,72.8832,72.9913,7774.0
2022-05-19 14:50:00,81.1,81.16,81.07,81.14,6274.0,73.0724,73.1265,73.0454,73.1084,6274.0
2022-05-19 14:55:00,81.11,81.21,81.07,81.21,6612.0,73.0814,73.1715,73.0454,73.1715,6612.0
2022-05-19 15:00:00,81.22,81.58,81.22,81.55,10704.0,73.1805,73.5049,73.1805,73.4779,10704.0
2022-05-19 15:05:00,81.54,81.58,81.29,81.29,9916.0,73.4689,73.5049,73.2436,73.2436,9916.0
2022-05-19 15:10:00,81.28,81.28,81.17,81.21,10570.0,73.2346,73.2346,73.1355,73.1715,10570.0
2022-05-19 15:15:00,81.2,81.26,81.08,81.14,6962.0,73.1625,73.2166,73.0544,73.1084,6962.0
2022-05-19 15:20:00,81.12,81.14,81.01,81.01,7636.0,73.0904,73.1084,72.9913,72.9913,7636.0
2022-05-19 15:25:00,81.02,81.06,80.95,80.96,14388.0,73.0003,73.0364,72.9373,72.9463,14388.0
2022-05-19 15:30:00,80.94,81.01,80.86,80.86,21822.0,72.9282,72.9913,72.8562,72.8562,21822.0
2022-05-19 15:35:00,80.86,80.96,80.73,80.9,30508.0,72.8562,72.9463,72.739,72.8922,30508.0
2022-05-19 15:40:00,80.94,81.06,80.86,81.0,10578.0,72.9282,73.0364,72.8562,72.9823,10578.0
2022-05-19 15:45:00,80.98,81.06,80.87,80.9,20378.0,72.9643,73.0364,72.8652,72.8922,20378.0
2022-05-19 15:50:00,80.98,81.06,80.85,81.06,57440.0,72.9643,73.0364,72.8472,73.0364,57440.0
2022-05-19 15:55:00,81.08,81.17,80.92,80.95,101572.0,73.0544,73.1355,72.9102,72.9373,101572.0
2022-05-20 09:30:00,81.38,81.43,80.83,81.19,65634.0,73.3247,73.3697,72.8291,73.1535,65634.0
2022-05-20 09:35:00,80.91,81.18,80.85,81.18,4136.0,72.9012,73.1445,72.8472,73.1445,4136.0
2022-05-20 09:40:00,81.17,81.39,81.02,81.26,5554.0,73.1355,73.3337,73.0003,73.2166,5554.0
2022-05-20 09:45:00,81.24,81.28,81.11,81.22,5982.0,73.1985,73.2346,73.0814,73.1805,5982.0
2022-05-20 09:50:00,81.21,81.24,81.05,81.09,5432.0,73.1715,73.1985,73.0274,73.0634,5432.0
2022-05-20 09:55:00,81.17,81.17,80.92,80.99,5342.0,73.1355,73.1355,72.9102,72.9733,5342.0
2022-05-20 10:00:00,81.03,81.05,80.8,80.81,15222.0,73.0093,73.0274,72.8021,72.8111,15222.0
2022-05-20 10:05:00,80.77,80.86,80.67,80.68,22356.0,72.7751,72.8562,72.685,72.694,22356.0
2022-05-20 10:10:00,80.7,80.74,80.54,80.64,11504.0,72.712,72.748,72.5678,72.6579,11504.0
2022-05-20 10:15:00,80.65,80.86,80.61,80.61,24054.0,72.6669,72.8562,72.6309,72.6309,24054.0
2022-05-20 10:20:00,80.62,80.65,80.44,80.44,13062.0,72.6399,72.6669,72.4777,72.4777,13062.0
2022-05-20 10:25:00,80.44,80.44,80.33,80.33,14404.0,72.4777,72.4777,72.3786,72.3786,14404.0
2022-05-20 10:30:00,80.31,80.45,80.31,80.33,14548.0,72.3606,72.4867,72.3606,72.3786,14548.0
2022-05-20 10:35:00,80.32,80.32,80.14,80.16,10418.0,72.3696,72.3696,72.2074,72.2255,10418.0
2022-05-20 10:40:00,80.2,80.38,80.19,80.31,9492.0,72.2615,72.4237,72.2525,72.3606,9492.0
2022-05-20 10:45:00,80.26,80.38,80.23,80.38,14836.0,72.3156,72.4237,72.2885,72.4237,14836.0
2022-05-20 10:50:00,80.36,80.36,80.17,80.25,10774.0,72.4057,72.4057,72.2345,72.3065,10774.0
2022-05-20 10:55:00,80.21,80.25,80.15,80.22,4650.0,72.2705,72.3065,72.2164,72.2795,4650.0
2022-05-20 11:00:00,80.22,80.24,80.02,80.02,7628.0,72.2795,72.2975,72.0993,72.0993,7628.0
2022-05-20 11:05:00,80.07,80.11,79.92,79.94,13186.0,72.1444,72.1804,72.0092,72.0272,13186.0
2022-05-20 11:10:00,79.95,79.99,79.89,79.99,6174.0,72.0362,72.0723,71.9822,72.0723,6174.0
2022-05-20 11:15:00,80.03,80.14,79.97,80.06,7338.0,72.1083,72.2074,72.0543,72.1354,7338.0
2022-05-20 11:20:00,80.03,80.03,79.83,79.89,9976.0,72.1083,72.1083,71.9281,71.9822,9976.0
2022-05-20 11:25:00,79.9,80.04,79.9,79.95,12590.0,71.9912,72.1173,71.9912,72.0362,12590.0
2022-05-20 11:30:00,79.95,80.03,79.91,79.94,6336.0,72.0362,72.1083,72.0002,72.0272,6336.0
2022-05-20 11:35:00,79.93,79.99,79.9,79.98,6254.0,72.0182,72.0723,71.9912,72.0633,6254.0
2022-05-20 11:40:00,79.97,80.03,79.92,79.92,5624.0,72.0543,72.1083,72.0092,72.0092,5624.0
2022-05-20 11:45:00,79.89,80.06,79.89,80.03,7958.0,71.9822,72.1354,71.9822,72.1083,7958.0
2022-05-20 11:50:00,80.05,80.08,79.94,79.97,10894.0,72.1263,72.1534,72.0272,72.0543,10894.0
2022-05-20 11:55:00,79.98,80.06,79.92,79.92,7700.0,72.0633,72.1354,72.0092,72.0092,7700.0
2022-05-20 12:00:00,79.91,79.92,79.78,79.86,8508.0,72.0002,72.0092,71.8831,71.9551,8508.0
2022-05-20 12:05:00,79.85,79.9,79.7,79.72,6924.0,71.9461,71.9912,71.811,71.829,6924.0
2022-05-20 12:10:00,79.67,79.86,79.63,79.81,6080.0,71.784,71.9551,71.7479,71.9101,6080.0
2022-05-20 12:15:00,79.84,79.92,79.82,79.89,16242.0,71.9371,72.0092,71.9191,71.9822,16242.0
2022-05-20 12:20:00,79.88,80.03,79.87,80.02,6800.0,71.9732,72.1083,71.9642,72.0993,6800.0
2022-05-20 12:25:00,79.94,79.97,79.88,79.95,10662.0,72.0272,72.0543,71.9732,72.0362,10662.0
2022-05-20 12:30:00,79.95,80.08,79.94,79.96,15236.0,72.0362,72.1534,72.0272,72.0452,15236.0
2022-05-20 12:35:00,79.89,79.97,79.82,79.92,10874.0,71.9822,72.0543,71.9191,72.0092,10874.0
2022-05-20 12:40:00,79.84,79.9,79.84,79.84,3958.0,71.9371,71.9912,71.9371,71.9371,3958.0
2022-05-20 12:45:00,79.85,80.04,79.83,80.02,14520.0,71.9461,72.1173,71.9281,72.0993,14520.0
2022-05-20 12:50:00,80.0,80.02,79.94,79.94,11794.0,72.0813,72.0993,72.0272,72.0272,11794.0
2022-05-20 12:55:00,79.96,80.05,79.82,79.85,10366.0,72.0452,72.1263,71.9191,71.9461,10366.0
2022-05-20 13:00:00,79.83,79.88,79.71,79.73,6658.0,71.9281,71.9732,71.82,71.838,6658.0
2022-05-20 13:05:00,79.74,79.82,79.63,79.63,8166.0,71.847,71.9191,71.7479,71.7479,8166.0
2022-05-20 13:10:00,79.69,79.75,79.62,79.74,7286.0,71.802,71.856,71.7389,71.847,7286.0
2022-05-20 13:15:00,79.74,79.74,79.61,79.61,7408.0,71.847,71.847,71.7299,71.7299,7408.0
2022-05-20 13:20:00,79.61,79.7,79.57,79.62,6416.0,71.7299,71.811,71.6939,71.7389,6416.0
2022-05-20 13:25:00,79.63,79.69,79.63,79.67,10190.0,71.7479,71.802,71.7479,71.784,10190.0
2022-05-20 13:30:00,79.72,79.75,79.64,79.73,23092.0,71.829,71.856,71.7569,71.838,23092.0
2022-05-20 13:35:00,79.68,79.86,79.67,79.84,17388.0,71.793,71.9551,71.784,71.9371,17388.0
2022-05-20 13:40:00,79.79,79.97,79.77,79.92,8032.0,71.8921,72.0543,71.8741,72.0092,8032.0
2022-05-20 13:45:00,79.87,79.98,79.86,79.89,10288.0,71.9642,72.0633,71.9551,71.9822,10288.0
2022-05-20 13:50:00,79.85,79.85,79.72,79.74,10142.0,71.9461,71.9461,71.829,71.847,10142.0
2022-05-20 13:55:00,79.77,79.86,79.7,79.75,13676.0,71.8741,71.9551,71.811,71.856,13676.0
2022-05-20 14:00:00,79.75,79.86,79.75,79.81,11268.0,71.856,71.9551,71.856,71.9101,11268.0
2022-05-20 14:05:00,79.8,79.8,79.66,79.74,7744.0,71.9011,71.9011,71.7749,71.847,7744.0
2022-05-20 14:10:00,79.76,79.83,79.71,79.72,12210.0,71.865,71.9281,71.82,71.829,12210.0
2022-05-20 14:15:00,79.72,79.77,79.61,79.71,12594.0,71.829,71.8741,71.7299,71.82,12594.0
2022-05-20 14:20:00,79.7,79.81,79.66,79.73,14966.0,71.811,71.9101,71.7749,71.838,14966.0
2022-05-20 14:25:00,79.72,79.75,79.66,79.66,11350.0,71.829,71.856,71.7749,71.7749,11350.0
2022-05-20 14:30:00,79.72,79.72,79.55,79.6,14006.0,71.829,71.829,71.6758,71.7209,14006.0
2022-05-20 14:35:00,79.6,79.66,79.59,79.63,5476.0,71.7209,71.7749,71.7119,71.7479,5476.0
2022-05-20 14:40:00,79.63,79.8,79.61,79.78,28892.0,71.7479,71.9011,71.7299,71.8831,28892.0
2022-05-20 14:45:00,79.77,79.81,79.72,79.81,11726.0,71.8741,71.9101,71.829,71.9101,11726.0
2022-05-20 14:50:00,79.81,79.99,79.81,79.86,13934.0,71.9101,72.0723,71.9101,71.9551,13934.0
2022-05-20 14:55:00,79.89,79.9,79.8,79.81,14390.0,71.9822,71.9912,71.9011,71.9101,14390.0
2022-05-20 15:00:00,79.82,79.87,79.67,79.7,16578.0,71.9191,71.9642,71.784,71.811,16578.0
2022-05-20 15:05:00,79.7,79.72,79.58,79.62,13442.0,71.811,71.829,71.7029,71.7389,13442.0
2022-05-20 15:10:00,79.61,79.66,79.57,79.63,12058.0,71.7299,71.7749,71.6939,71.7479,12058.0
2022-05-20 15:15:00,79.64,79.67,79.54,79.63,22058.0,71.7569,71.784,71.6668,71.7479,22058.0
2022-05-20 15:20:00,79.67,79.67,79.54,79.58,20994.0,71.784,71.784,71.6668,71.7029,20994.0
2022-05-20 15:25:00,79.61,79.86,79.58,79.85,15916.0,71.7299,71.9551,71.7029,71.9461,15916.0
2022-05-20 15:30:00,79.88,80.08,79.75,80.01,44600.0,71.9732,72.1534,71.856,72.0903,44600.0
2022-05-20 15:35:00,80.01,80.2,79.91,80.04,52932.0,72.0903,72.2615,72.0002,72.1173,52932.0
2022-05-20 15:40:00,80.04,80.35,80.01,80.2,55792.0,72.1173,72.3966,72.0903,72.2615,55792.0
2022-05-20 15:45:00,80.2,80.3,80.05,80.25,81196.0,72.2615,72.3516,72.1263,72.3065,81196.0
2022-05-20 15:50:00,80.26,80.42,80.17,80.24,78770.0,72.3156,72.4597,72.2345,72.2975,78770.0
2022-05-20 15:55:00,80.26,80.39,80.05,80.06,356480.0,72.3156,72.4327,72.1263,72.1354,356480.0
2022-05-23 09:30:00,81.2,81.59,81.04,81.3,43778.0,73.1625,73.5139,73.0183,73.2526,43778.0
2022-05-23 09:35:00,81.23,81.26,80.78,80.91,4874.0,73.1895,73.2166,72.7841,72.9012,4874.0
2022-05-23 09:40:00,80.82,81.03,80.64,80.71,58456.0,72.8201,73.0093,72.6579,72.721,58456.0
2022-05-23 09:45:00,80.75,80.96,80.73,80.8,4106.0,72.7571,72.9463,72.739,72.8021,4106.0
2022-05-23 09:50:00,80.79,80.9,80.67,80.86,7826.0,72.7931,72.8922,72.685,72.8562,7826.0
2022-05-23 09:55:00,80.86,81.07,80.85,81.07,11400.0,72.8562,73.0454,72.8472,73.0454,11400.0
2022-05-23 10:00:00,81.05,81.19,80.99,81.19,6664.0,73.0274,73.1535,72.9733,73.1535,6664.0
2022-05-23 10:05:00,81.27,81.4,81.2,81.4,71890.0,73.2256,73.3427,73.1625,73.3427,71890.0
2022-05-23 10:10:00,81.39,81.46,81.21,81.31,37284.0,73.3337,73.3968,73.1715,73.2616,37284.0
2022-05-23 10:15:00,81.32,81.36,81.2,81.32,15254.0,73.2706,73.3067,73.1625,73.2706,15254.0
2022-05-23 10:20:00,81.33,81.65,81.33,81.54,8776.0,73.2796,73.568,73.2796,73.4689,8776.0
2022-05-23 10:25:00,81.57,81.8,81.52,81.79,7098.0,73.4959,73.7031,73.4508,73.6941,7098.0
2022-05-23 10:30:00,81.76,81.8,81.58,81.61,14498.0,73.6671,73.7031,73.5049,73.5319,14498.0
2022-05-23 10:35:00,81.64,81.71,81.55,81.71,7670.0,73.559,73.622,73.4779,73.622,7670.0
2022-05-23 10:40:00,81.75,81.77,81.67,81.77,6212.0,73.6581,73.6761,73.586,73.6761,6212.0
2022-05-23 10:45:00,81.71,81.77,81.67,81.77,30392.0,73.622,73.6761,73.586,73.6761,30392.0
2022-05-23 10:50:00,81.79,81.89,81.75,81.89,12872.0,73.6941,73.7842,73.6581,73.7842,12872.0
2022-05-23 10:55:00,81.92,81.95,81.86,81.86,6016.0,73.8112,73.8383,73.7572,73.7572,6016.0
2022-05-23 11:00:00,81.83,81.93,81.81,81.85,4346.0,73.7301,73.8203,73.7121,73.7482,4346.0
2022-05-23 11:05:00,81.93,82.04,81.79,82.04,5274.0,73.8203,73.9194,73.6941,73.9194,5274.0
2022-05-23 11:10:00,82.06,82.14,81.99,82.11,39718.0,73.9374,74.0095,73.8743,73.9824,39718.0
2022-05-23 11:15:00,82.1,82.1,82.0,82.08,9356.0,73.9734,73.9734,73.8833,73.9554,9356.0
2022-05-23 11:20:00,82.1,82.11,81.96,82.03,12304.0,73.9734,73.9824,73.8473,73.9104,12304.0
2022-05-23 11:25:00,82.02,82.06,81.94,82.05,13010.0,73.9013,73.9374,73.8293,73.9284,13010.0
2022-05-23 11:30:00,82.06,82.09,82.01,82.07,7804.0,73.9374,73.9644,73.8923,73.9464,7804.0
2022-05-23 11:35:00,82.04,82.09,82.0,82.04,5936.0,73.9194,73.9644,73.8833,73.9194,5936.0
2022-05-23 11:40:00,82.06,82.09,82.01,82.04,6406.0,73.9374,73.9644,73.8923,73.9194,6406.0
2022-05-23 11:45:00,82.02,82.07,81.96,82.07,14954.0,73.9013,73.9464,73.8473,73.9464,14954.0
2022-05-23 11:50:00,82.04,82.06,81.98,82.05,9534.0,73.9194,73.9374,73.8653,73.9284,9534.0
2022-05-23 11:55:00,82.06,82.07,81.97,81.97,6670.0,73.9374,73.9464,73.8563,73.8563,6670.0
2022-05-23 12:00:00,81.98,82.05,81.91,81.95,6394.0,73.8653,73.9284,73.8022,73.8383,6394.0
2022-05-23 12:05:00,81.92,81.94,81.86,81.89,9360.0,73.8112,73.8293,73.7572,73.7842,9360.0
2022-05-23 12:10:00,81.89,81.91,81.83,81.89,7160.0,73.7842,73.8022,73.7301,73.7842,7160.0
2022-05-23 12:15:00,81.9,81.92,81.78,81.85,8840.0,73.7932,73.8112,73.6851,73.7482,8840.0
2022-05-23 12:20:00,81.86,81.92,81.8,81.82,41704.0,73.7572,73.8112,73.7031,73.7211,41704.0
2022-05-23 12:25:00,81.77,81.77,81.54,81.57,5278.0,73.6761,73.6761,73.4689,73.4959,5278.0
2022-05-23 12:30:00,81.57,81.64,81.55,81.61,6492.0,73.4959,73.559,73.4779,73.5319,6492.0
2022-05-23 12:35:00,81.64,81.64,81.53,81.58,4020.0,73.559,73.559,73.4598,73.5049,4020.0
2022-05-23 12:40:00,81.56,81.63,81.56,81.63,13222.0,73.4869,73.5499,73.4869,73.5499,13222.0
2022-05-23 12:45:00,81.64,81.64,81.57,81.59,7500.0,73.559,73.559,73.4959,73.5139,7500.0
2022-05-23 12:50:00,81.57,81.58,81.48,81.54,22646.0,73.4959,73.5049,73.4148,73.4689,22646.0
2022-05-23 12:55:00,81.54,81.66,81.54,81.66,12782.0,73.4689,73.577,73.4689,73.577,12782.0
2022-05-23 13:00:00,81.66,81.66,81.55,81.58,10324.0,73.577,73.577,73.4779,73.5049,10324.0
2022-05-23 13:05:00,81.55,81.57,81.49,81.57,7546.0,73.4779,73.4959,73.4238,73.4959,7546.0
2022-05-23 13:10:00,81.55,81.55,81.48,81.52,6522.0,73.4779,73.4779,73.4148,73.4508,6522.0
2022-05-23 13:15:00,81.49,81.51,81.33,81.39,16744.0,73.4238,73.4418,73.2796,73.3337,16744.0
2022-05-23 13:20:00,81.39,81.42,81.34,81.38,11446.0,73.3337,73.3607,73.2887,73.3247,11446.0
2022-05-23 13:25:00,81.39,81.48,81.39,81.47,15526.0,73.3337,73.4148,73.3337,73.4058,15526.0
2022-05-23 13:30:00,81.51,81.6,81.45,81.6,10224.0,73.4418,73.5229,73.3878,73.5229,10224.0
2022-05-23 13:35:00,81.55,81.58,81.55,81.57,6512.0,73.4779,73.5049,73.4779,73.4959,6512.0
2022-05-23 13:40:00,81.53,81.62,81.52,81.62,2618.0,73.4598,73.5409,73.4508,73.5409,2618.0
2022-05-23 13:45:00,81.59,81.65,81.58,81.63,7240.0,73.5139,73.568,73.5049,73.5499,7240.0
2022-05-23 13:50:00,81.62,81.67,81.56,81.56,5958.0,73.5409,73.586,73.4869,73.4869,5958.0
2022-05-23 13:55:00,81.56,81.71,81.56,81.71,23114.0,73.4869,73.622,73.4869,73.622,23114.0
2022-05-23 14:00:00,81.71,81.71,81.66,81.69,3442.0,73.622,73.622,73.577,73.604,3442.0
2022-05-23 14:05:00,81.71,81.73,81.67,81.68,8314.0,73.622,73.64,73.586,73.595,8314.0
2022-05-23 14:10:00,81.72,81.76,81.67,81.69,5752.0,73.631,73.6671,73.586,73.604,5752.0
2022-05-23 14:15:00,81.69,81.69,81.57,81.58,5200.0,73.604,73.604,73.4959,73.5049,5200.0
2022-05-23 14:20:00,81.58,81.63,81.46,81.63,4686.0,73.5049,73.5499,73.3968,73.5499,4686.0
2022-05-23 14:25:00,81.7,81.7,81.64,81.64,4200.0,73.613,73.613,73.559,73.559,4200.0
2022-05-23 14:30:00,81.67,81.79,81.63,81.76,7218.0,73.586,73.6941,73.5499,73.6671,7218.0
2022-05-23 14:35:00,81.78,81.83,81.77,81.81,5282.0,73.6851,73.7301,73.6761,73.7121,5282.0
2022-05-23 14:40:00,81.8,81.84,81.75,81.82,5212.0,73.7031,73.7392,73.6581,73.7211,5212.0
2022-05-23 14:45:00,81.8,81.84,81.69,81.7,9180.0,73.7031,73.7392,73.604,73.613,9180.0
2022-05-23 14:50:00,81.67,81.77,81.64,81.67,5552.0,73.586,73.6761,73.559,73.586,5552.0
2022-05-23 14:55:00,81.72,81.73,81.63,81.66,7106.0,73.631,73.64,73.5499,73.577,7106.0
2022-05-23 15:00:00,81.65,81.78,81.64,81.76,7174.0,73.568,73.6851,73.559,73.6671,7174.0
2022-05-23 15:05:00,81.81,81.89,81.8,81.87,10978.0,73.7121,73.7842,73.7031,73.7662,10978.0
2022-05-23 15:10:00,81.89,81.9,81.71,81.75,9232.0,73.7842,73.7932,73.622,73.6581,9232.0
2022-05-23 15:15:00,81.75,81.81,81.72,81.81,7434.0,73.6581,73.7121,73.631,73.7121,7434.0
2022-05-23 15:20:00,81.83,81.85,81.66,81.71,7212.0,73.7301,73.7482,73.577,73.622,7212.0
2022-05-23 15:25:00,81.71,81.77,81.67,81.74,12172.0,73.622,73.6761,73.586,73.6491,12172.0
2022-05-23 15:30:00,81.76,81.85,81.71,81.81,31950.0,73.6671,73.7482,73.622,73.7121,31950.0
2022-05-23 15:35:00,81.82,81.94,81.82,81.86,18434.0,73.7211,73.8293,73.7211,73.7572,18434.0
2022-05-23 15:40:00,81.86,81.91,81.75,81.79,19618.0,73.7572,73.8022,73.6581,73.6941,19618.0
2022-05-23 15:45:00,81.79,81.79,81.67,81.71,29348.0,73.6941,73.6941,73.586,73.622,29348.0
2022-05-23 15:50:00,81.71,82.0,81.71,81.86,59586.0,73.622,73.8833,73.622,73.7572,59586.0
2022-05-23 15:55:00,81.84,81.93,81.8,81.93,110074.0,73.7392,73.8203,73.7031,73.8203,110074.0
2022-05-24 09:30:00,81.91,82.5,81.91,82.14,39728.0,73.8022,74.3338,73.8022,74.0095,39728.0
2022-05-24 09:35:00,81.98,82.44,81.98,82.3,24140.0,73.8653,74.2798,73.8653,74.1536,24140.0
2022-05-24 09:40:00,82.34,82.55,82.29,82.42,27848.0,74.1897,74.3789,74.1446,74.2617,27848.0
2022-05-24 09:45:00,82.47,82.64,82.41,82.46,17278.0,74.3068,74.46,74.2527,74.2978,17278.0
2022-05-24 09:50:00,82.53,82.64,82.39,82.39,8400.0,74.3609,74.46,74.2347,74.2347,8400.0
2022-05-24 09:55:00,82.42,82.5,82.41,82.41,6422.0,74.2617,74.3338,74.2527,74.2527,6422.0
2022-05-24 10:00:00,82.4,82.58,82.27,82.27,29288.0,74.2437,74.4059,74.1266,74.1266,29288.0
2022-05-24 10:05:00,82.33,82.42,81.95,82.02,6660.0,74.1807,74.2617,73.8383,73.9013,6660.0
2022-05-24 10:10:00,82.01,82.07,81.88,81.88,8844.0,73.8923,73.9464,73.7752,73.7752,8844.0
2022-05-24 10:15:00,81.88,81.91,81.56,81.63,6852.0,73.7752,73.8022,73.4869,73.5499,6852.0
2022-05-24 10:20:00,81.62,81.82,81.6,81.77,15756.0,73.5409,73.7211,73.5229,73.6761,15756.0
2022-05-24 10:25:00,81.74,81.88,81.66,81.85,60244.0,73.6491,73.7752,73.577,73.7482,60244.0
2022-05-24 10:30:00,81.8,81.84,81.54,81.84,22752.0,73.7031,73.7392,73.4689,73.7392,22752.0
2022-05-24 10:35:00,81.82,81.96,81.77,81.96,7024.0,73.7211,73.8473,73.6761,73.8473,7024.0
2022-05-24 10:40:00,81.89,81.92,81.74,81.78,16376.0,73.7842,73.8112,73.6491,73.6851,16376.0
2022-05-24 10:45:00,81.78,81.83,81.63,81.63,15134.0,73.6851,73.7301,73.5499,73.5499,15134.0
2022-05-24 10:50:00,81.59,81.67,81.55,81.61,9628.0,73.5139,73.586,73.4779,73.5319,9628.0
2022-05-24 10:55:00,81.58,81.66,81.49,81.66,13252.0,73.5049,73.577,73.4238,73.577,13252.0
2022-05-24 11:00:00,81.67,81.82,81.63,81.78,16630.0,73.586,73.7211,73.5499,73.6851,16630.0
2022-05-24 11:05:00,81.78,81.85,81.71,81.85,12970.0,73.6851,73.7482,73.622,73.7482,12970.0
2022-05-24 11:10:00,81.83,81.88,81.72,81.8,15746.0,73.7301,73.7752,73.631,73.7031,15746.0
2022-05-24 11:15:00,81.79,81.82,81.66,81.76,23714.0,73.6941,73.7211,73.577,73.6671,23714.0
2022-05-24 11:20:00,81.74,81.75,81.61,81.71,8216.0,73.6491,73.6581,73.5319,73.622,8216.0
2022-05-24 11:25:00,81.75,81.87,81.73,81.87,10280.0,73.6581,73.7662,73.64,73.7662,10280.0
2022-05-24 11:30:00,81.86,81.99,81.86,81.97,5138.0,73.7572,73.8743,73.7572,73.8563,5138.0
2022-05-24 11:35:00,81.89,81.97,81.86,81.94,8252.0,73.7842,73.8563,73.7572,73.8293,8252.0
2022-05-24 11:40:00,81.98,82.16,81.96,82.16,9116.0,73.8653,74.0275,73.8473,74.0275,9116.0
2022-05-24 11:45:00,82.12,82.36,82.11,82.36,9330.0,73.9914,74.2077,73.9824,74.2077,9330.0
2022-05-24 11:50:00,82.36,82.39,82.09,82.09,9164.0,74.2077,74.2347,73.9644,73.9644,9164.0
2022-05-24 11:55:00,82.14,82.17,82.06,82.07,37688.0,74.0095,74.0365,73.9374,73.9464,37688.0
2022-05-24 12:00:00,82.07,82.09,81.95,82.01,18024.0,73.9464,73.9644,73.8383,73.8923,18024.0
2022-05-24 12:05:00,81.99,82.14,81.99,82.13,22628.0,73.8743,74.0095,73.8743,74.0005,22628.0
2022-05-24 12:10:00,82.13,82.27,82.1,82.26,11980.0,74.0005,74.1266,73.9734,74.1176,11980.0
2022-05-24 12:15:00,82.36,82.42,82.12,82.14,18056.0,74.2077,74.2617,73.9914,74.0095,18056.0
2022-05-24 12:20:00,82.17,82.17,81.99,82.1,23192.0,74.0365,74.0365,73.8743,73.9734,23192.0
2022-05-24 12:25:00,82.11,82.18,81.94,81.94,25836.0,73.9824,74.0455,73.8293,73.8293,25836.0
2022-05-24 12:30:00,81.98,82.04,81.95,81.97,9174.0,73.8653,73.9194,73.8383,73.8563,9174.0
2022-05-24 12:35:00,81.97,81.98,81.77,81.87,19920.0,73.8563,73.8653,73.6761,73.7662,19920.0
2022-05-24 12:40:00,81.91,82.05,81.91,82.03,10414.0,73.8022,73.9284,73.8022,73.9104,10414.0
2022-05-24 12:45:00,82.01,82.11,82.0,82.11,7602.0,73.8923,73.9824,73.8833,73.9824,7602.0
2022-05-24 12:50:00,82.14,82.2,82.1,82.11,17500.0,74.0095,74.0635,73.9734,73.9824,17500.0
2022-05-24 12:55:00,82.11,82.14,82.03,82.03,6402.0,73.9824,74.0095,73.9104,73.9104,6402.0
2022-05-24 13:00:00,82.04,82.05,81.92,81.92,3000.0,73.9194,73.9284,73.8112,73.8112,3000.0
2022-05-24 13:05:00,81.95,82.03,81.95,81.95,10224.0,73.8383,73.9104,73.8383,73.8383,10224.0
2022-05-24 13:10:00,81.95,82.03,81.92,82.01,3918.0,73.8383,73.9104,73.8112,73.8923,3918.0
2022-05-24 13:15:00,81.99,82.06,81.96,82.03,12912.0,73.8743,73.9374,73.8473,73.9104,12912.0
2022-05-24 13:20:00,81.99,82.04,81.93,82.01,7048.0,73.8743,73.9194,73.8203,73.8923,7048.0
2022-05-24 13:25:00,81.98,82.03,81.98,82.01,15148.0,73.8653,73.9104,73.8653,73.8923,15148.0
2022-05-24 13:30:00,81.98,82.01,81.91,82.0,8944.0,73.8653,73.8923,73.8022,73.8833,8944.0
2022-05-24 13:35:00,82.0,82.02,81.94,82.0,15226.0,73.8833,73.9013,73.8293,73.8833,15226.0
2022-05-24 13:40:00,82.01,82.08,81.94,81.95,14618.0,73.8923,73.9554,73.8293,73.8383,14618.0
2022-05-24 13:45:00,81.96,82.07,81.94,82.03,12436.0,73.8473,73.9464,73.8293,73.9104,12436.0
2022-05-24 13:50:00,82.03,82.04,81.99,82.02,5032.0,73.9104,73.9194,73.8743,73.9013,5032.0
2022-05-24 13:55:00,82.06,82.18,82.03,82.11,15496.0,73.9374,74.0455,73.9104,73.9824,15496.0
2022-05-24 14:00:00,82.12,82.14,82.03,82.04,14132.0,73.9914,74.0095,73.9104,73.9194,14132.0
2022-05-24 14:05:00,82.03,82.16,81.97,82.14,26492.0,73.9104,74.0275,73.8563,74.0095,26492.0
2022-05-24 14:10:00,82.17,82.52,82.17,82.4,12990.0,74.0365,74.3518,74.0365,74.2437,12990.0
2022-05-24 14:15:00,82.36,82.4,82.11,82.2,31262.0,74.2077,74.2437,73.9824,74.0635,31262.0
2022-05-24 14:20:00,82.18,82.35,82.14,82.31,15232.0,74.0455,74.1987,74.0095,74.1626,15232.0
2022-05-24 14:25:00,82.3,82.33,82.24,82.28,23128.0,74.1536,74.1807,74.0996,74.1356,23128.0
2022-05-24 14:30:00,82.27,82.44,82.2,82.41,22810.0,74.1266,74.2798,74.0635,74.2527,22810.0
2022-05-24 14:35:00,82.44,82.53,82.35,82.49,29996.0,74.2798,74.3609,74.1987,74.3248,29996.0
2022-05-24 14:40:00,82.5,82.5,82.26,82.27,16870.0,74.3338,74.3338,74.1176,74.1266,16870.0
2022-05-24 14:45:00,82.25,82.31,82.1,82.15,12124.0,74.1086,74.1626,73.9734,74.0185,12124.0
2022-05-24 14:50:00,82.14,82.15,82.05,82.11,16402.0,74.0095,74.0185,73.9284,73.9824,16402.0
2022-05-24 14:55:00,82.08,82.19,82.07,82.15,26250.0,73.9554,74.0545,73.9464,74.0185,26250.0
2022-05-24 15:00:00,82.15,82.53,82.14,82.53,18492.0,74.0185,74.3609,74.0095,74.3609,18492.0
2022-05-24 15:05:00,82.54,82.72,82.54,82.71,16282.0,74.3699,74.5321,74.3699,74.523,16282.0
2022-05-24 15:10:00,82.74,82.84,82.74,82.76,15012.0,74.5501,74.6402,74.5501,74.5681,15012.0
2022-05-24 15:15:00,82.78,82.88,82.73,82.76,22014.0,74.5861,74.6762,74.5411,74.5681,22014.0
2022-05-24 15:20:00,82.78,82.78,82.25,82.63,492126.0,74.5861,74.5861,74.1086,74.451,492126.0
2022-05-24 15:25:00,82.63,82.81,82.58,82.81,13594.0,74.451,74.6131,74.4059,74.6131,13594.0
2022-05-24 15:30:00,82.83,82.91,82.78,82.85,29774.0,74.6312,74.7032,74.5861,74.6492,29774.0
2022-05-24 15:35:00,82.88,83.08,82.88,83.01,40186.0,74.6762,74.8564,74.6762,74.7933,40186.0
2022-05-24 15:40:00,83.03,83.22,82.94,83.11,33582.0,74.8114,74.9826,74.7303,74.8834,33582.0
2022-05-24 15:45:00,83.1,83.33,83.1,83.27,63616.0,74.8744,75.0817,74.8744,75.0276,63616.0
2022-05-24 15:50:00,83.31,83.36,83.06,83.1,73098.0,75.0637,75.1087,74.8384,74.8744,73098.0
2022-05-24 15:55:00,83.08,83.09,82.85,83.06,280628.0,74.8564,74.8654,74.6492,74.8384,280628.0
2022-05-25 09:30:00,83.46,83.52,83.26,83.33,43212.0,75.1988,75.2529,75.0186,75.0817,43212.0
2022-05-25 09:35:00,83.38,83.54,83.37,83.42,7686.0,75.1267,75.2709,75.1177,75.1628,7686.0
2022-05-25 09:40:00,83.45,83.46,83.27,83.34,13896.0,75.1898,75.1988,75.0276,75.0907,13896.0
2022-05-25 09:45:00,83.3,83.3,83.02,83.16,40364.0,75.0546,75.0546,74.8024,74.9285,40364.0
2022-05-25 09:50:00,83.17,83.66,83.17,83.61,13652.0,74.9375,75.379,74.9375,75.334,13652.0
2022-05-25 09:55:00,83.63,83.75,83.54,83.54,35312.0,75.352,75.4601,75.2709,75.2709,35312.0
2022-05-25 10:00:00,83.57,83.57,83.24,83.26,23096.0,75.2979,75.2979,75.0006,75.0186,23096.0
2022-05-25 10:05:00,83.24,83.4,83.24,83.32,10818.0,75.0006,75.1447,75.0006,75.0727,10818.0
2022-05-25 10:10:00,83.26,83.28,83.08,83.16,12602.0,75.0186,75.0366,74.8564,74.9285,12602.0
2022-05-25 10:15:00,83.2,83.29,83.05,83.27,10798.0,74.9645,75.0456,74.8294,75.0276,10798.0
2022-05-25 10:20:00,83.3,83.45,83.17,83.18,9034.0,75.0546,75.1898,74.9375,74.9465,9034.0
2022-05-25 10:25:00,83.22,83.35,83.14,83.22,9288.0,74.9826,75.0997,74.9105,74.9826,9288.0
2022-05-25 10:30:00,83.24,83.25,83.11,83.14,13704.0,75.0006,75.0096,74.8834,74.9105,13704.0
2022-05-25 10:35:00,83.17,83.24,83.05,83.2,19766.0,74.9375,75.0006,74.8294,74.9645,19766.0
2022-05-25 10:40:00,83.19,83.25,83.08,83.18,10396.0,74.9555,75.0096,74.8564,74.9465,10396.0
2022-05-25 10:45:00,83.18,83.2,82.96,83.16,9410.0,74.9465,74.9645,74.7483,74.9285,9410.0
2022-05-25 10:50:00,83.17,83.34,83.17,83.23,13822.0,74.9375,75.0907,74.9375,74.9916,13822.0
2022-05-25 10:55:00,83.24,83.29,83.11,83.14,11034.0,75.0006,75.0456,74.8834,74.9105,11034.0
2022-05-25 11:00:00,83.2,83.23,83.13,83.21,6374.0,74.9645,74.9916,74.9015,74.9736,6374.0
2022-05-25 11:05:00,83.22,83.32,83.15,83.32,16412.0,74.9826,75.0727,74.9195,75.0727,16412.0
2022-05-25 11:10:00,83.28,83.4,83.23,83.38,15394.0,75.0366,75.1447,74.9916,75.1267,15394.0
2022-05-25 11:15:00,83.4,83.5,83.38,83.44,21474.0,75.1447,75.2348,75.1267,75.1808,21474.0
2022-05-25 11:20:00,83.46,83.58,83.45,83.58,11294.0,75.1988,75.3069,75.1898,75.3069,11294.0
2022-05-25 11:25:00,83.58,83.69,83.55,83.68,9382.0,75.3069,75.406,75.2799,75.397,9382.0
2022-05-25 11:30:00,83.67,83.67,83.53,83.57,16888.0,75.388,75.388,75.2619,75.2979,16888.0
2022-05-25 11:35:00,83.55,83.57,83.33,83.37,10510.0,75.2799,75.2979,75.0817,75.1177,10510.0
2022-05-25 11:40:00,83.36,83.49,83.36,83.48,12670.0,75.1087,75.2258,75.1087,75.2168,12670.0
2022-05-25 11:45:00,83.51,83.56,83.49,83.49,14260.0,75.2439,75.2889,75.2258,75.2258,14260.0
2022-05-25 11:50:00,83.5,83.55,83.36,83.36,20978.0,75.2348,75.2799,75.1087,75.1087,20978.0
2022-05-25 11:55:00,83.39,83.51,83.39,83.46,3408.0,75.1357,75.2439,75.1357,75.1988,3408.0
2022-05-25 12:00:00,83.47,83.49,83.34,83.36,15000.0,75.2078,75.2258,75.0907,75.1087,15000.0
2022-05-25 12:05:00,83.36,83.42,83.27,83.3,6870.0,75.1087,75.1628,75.0276,75.0546,6870.0
2022-05-25 12:10:00,83.3,83.3,83.18,83.22,1734.0,75.0546,75.0546,74.9465,74.9826,1734.0
2022-05-25 12:15:00,83.18,83.23,83.07,83.09,3788.0,74.9465,74.9916,74.8474,74.8654,3788.0
2022-05-25 12:20:00,83.1,83.18,83.06,83.06,7190.0,74.8744,74.9465,74.8384,74.8384,7190.0
2022-05-25 12:25:00,83.04,83.07,83.03,83.07,8396.0,74.8204,74.8474,74.8114,74.8474,8396.0
2022-05-25 12:30:00,83.08,83.09,83.05,83.05,4702.0,74.8564,74.8654,74.8294,74.8294,4702.0
2022-05-25 12:35:00,83.09,83.1,82.98,83.07,6100.0,74.8654,74.8744,74.7663,74.8474,6100.0
2022-05-25 12:40:00,83.04,83.18,83.03,83.15,8550.0,74.8204,74.9465,74.8114,74.9195,8550.0
2022-05-25 12:45:00,83.15,83.17,83.08,83.11,22304.0,74.9195,74.9375,74.8564,74.8834,22304.0
2022-05-25 12:50:00,83.09,83.18,83.01,83.18,30170.0,74.8654,74.9465,74.7933,74.9465,30170.0
2022-05-25 12:55:00,83.17,83.31,83.14,83.31,3600.0,74.9375,75.0637,74.9105,75.0637,3600.0
2022-05-25 13:00:00,83.27,83.29,83.14,83.16,6180.0,75.0276,75.0456,74.9105,74.9285,6180.0
2022-05-25 13:05:00,83.17,83.17,83.05,83.07,6680.0,74.9375,74.9375,74.8294,74.8474,6680.0
2022-05-25 13:10:00,83.06,83.1,83.02,83.08,4658.0,74.8384,74.8744,74.8024,74.8564,4658.0
2022-05-25 13:15:00,83.11,83.15,83.1,83.13,8584.0,74.8834,74.9195,74.8744,74.9015,8584.0
2022-05-25 13:20:00,83.11,83.11,83.03,83.08,5288.0,74.8834,74.8834,74.8114,74.8564,5288.0
2022-05-25 13:25:00,83.04,83.15,83.04,83.14,9752.0,74.8204,74.9195,74.8204,74.9105,9752.0
2022-05-25 13:30:00,83.14,83.16,83.03,83.03,2800.0,74.9105,74.9285,74.8114,74.8114,2800.0
2022-05-25 13:35:00,83.04,83.14,83.01,83.03,4632.0,74.8204,74.9105,74.7933,74.8114,4632.0
2022-05-25 13:40:00,83.05,83.07,82.98,83.01,2902.0,74.8294,74.8474,74.7663,74.7933,2902.0
2022-05-25 13:45:00,83.07,83.07,83.02,83.04,2400.0,74.8474,74.8474,74.8024,74.8204,2400.0
2022-05-25 13:50:00,83.0,83.0,82.91,82.97,12596.0,74.7843,74.7843,74.7032,74.7573,12596.0
2022-05-25 13:55:00,82.93,82.97,82.91,82.96,5908.0,74.7213,74.7573,74.7032,74.7483,5908.0
2022-05-25 14:00:00,82.92,83.2,82.9,83.02,10448.0,74.7123,74.9645,74.6942,74.8024,10448.0
2022-05-25 14:05:00,83.08,83.08,82.7,82.81,10980.0,74.8564,74.8564,74.514,74.6131,10980.0
2022-05-25 14:10:00,82.81,83.0,82.78,82.8,8750.0,74.6131,74.7843,74.5861,74.6041,8750.0
2022-05-25 14:15:00,82.83,83.0,82.8,82.92,11630.0,74.6312,74.7843,74.6041,74.7123,11630.0
2022-05-25 14:20:00,82.89,82.98,82.85,82.98,7476.0,74.6852,74.7663,74.6492,74.7663,7476.0
2022-05-25 14:25:00,83.0,83.02,82.9,82.96,30138.0,74.7843,74.8024,74.6942,74.7483,30138.0
2022-05-25 14:30:00,82.96,83.01,82.94,82.98,11654.0,74.7483,74.7933,74.7303,74.7663,11654.0
2022-05-25 14:35:00,82.98,83.01,82.83,82.83,15620.0,74.7663,74.7933,74.6312,74.6312,15620.0
2022-05-25 14:40:00,82.83,83.01,82.82,82.84,12482.0,74.6312,74.7933,74.6222,74.6402,12482.0
2022-05-25 14:45:00,82.82,82.88,82.81,82.83,8826.0,74.6222,74.6762,74.6131,74.6312,8826.0
2022-05-25 14:50:00,82.87,82.96,82.84,82.91,7912.0,74.6672,74.7483,74.6402,74.7032,7912.0
2022-05-25 14:55:00,82.93,82.97,82.91,82.97,9986.0,74.7213,74.7573,74.7032,74.7573,9986.0
2022-05-25 15:00:00,82.98,83.27,82.98,83.27,9234.0,74.7663,75.0276,74.7663,75.0276,9234.0
2022-05-25 15:05:00,83.26,83.33,83.22,83.26,9434.0,75.0186,75.0817,74.9826,75.0186,9434.0
2022-05-25 15:10:00,83.32,83.37,83.3,83.33,13752.0,75.0727,75.1177,75.0546,75.0817,13752.0
2022-05-25 15:15:00,83.34,83.34,83.05,83.19,35136.0,75.0907,75.0907,74.8294,74.9555,35136.0
2022-05-25 15:20:00,83.2,83.27,83.18,83.2,4800.0,74.9645,75.0276,74.9465,74.9645,4800.0
2022-05-25 15:25:00,83.21,83.25,83.17,83.25,12960.0,74.9736,75.0096,74.9375,75.0096,12960.0
2022-05-25 15:30:00,83.25,83.35,83.24,83.3,14870.0,75.0096,75.0997,75.0006,75.0546,14870.0
2022-05-25 15:35:00,83.3,83.37,83.3,83.34,11638.0,75.0546,75.1177,75.0546,75.0907,11638.0
2022-05-25 15:40:00,83.36,83.51,83.34,83.51,17864.0,75.1087,75.2439,75.0907,75.2439,17864.0
2022-05-25 15:45:00,83.51,83.55,83.42,83.46,27426.0,75.2439,75.2799,75.1628,75.1988,27426.0
2022-05-25 15:50:00,83.42,83.44,83.26,83.42,46896.0,75.1628,75.1808,75.0186,75.1628,46896.0
2022-05-25 15:55:00,83.41,83.5,83.31,83.35,93336.0,75.1538,75.2348,75.0637,75.0997,93336.0
2022-05-26 09:30:00,83.73,83.73,83.61,83.61,45324.0,75.4421,75.4421,75.334,75.334,45324.0
2022-05-26 09:35:00,83.81,83.81,83.47,83.71,6578.0,75.5142,75.5142,75.2078,75.4241,6578.0
2022-05-26 09:40:00,83.78,83.92,83.7,83.85,6986.0,75.4871,75.6133,75.415,75.5502,6986.0
2022-05-26 09:45:00,83.78,83.92,83.78,83.86,4034.0,75.4871,75.6133,75.4871,75.5592,4034.0
2022-05-26 09:50:00,83.83,83.85,83.64,83.82,2250.0,75.5322,75.5502,75.361,75.5232,2250.0
2022-05-26 09:55:00,83.79,83.85,83.73,83.73,4566.0,75.4961,75.5502,75.4421,75.4421,4566.0
2022-05-26 10:00:00,83.77,83.91,83.71,83.84,5948.0,75.4781,75.6043,75.4241,75.5412,5948.0
2022-05-26 10:05:00,83.85,83.85,83.71,83.77,14200.0,75.5502,75.5502,75.4241,75.4781,14200.0
2022-05-26 10:10:00,83.71,83.73,83.6,83.6,6022.0,75.4241,75.4421,75.3249,75.3249,6022.0
2022-05-26 10:15:00,83.61,83.67,83.46,83.47,12464.0,75.334,75.388,75.1988,75.2078,12464.0
2022-05-26 10:20:00,83.49,83.6,83.42,83.6,9944.0,75.2258,75.3249,75.1628,75.3249,9944.0
2022-05-26 10:25:00,83.63,83.72,83.61,83.71,3024.0,75.352,75.4331,75.334,75.4241,3024.0
2022-05-26 10:30:00,83.75,83.96,83.74,83.94,3460.0,75.4601,75.6493,75.4511,75.6313,3460.0
2022-05-26 10:35:00,83.99,84.03,83.91,83.91,4866.0,75.6763,75.7124,75.6043,75.6043,4866.0
2022-05-26 10:40:00,83.95,84.0,83.86,83.99,5350.0,75.6403,75.6854,75.5592,75.6763,5350.0
2022-05-26 10:45:00,83.97,84.02,83.83,83.89,7100.0,75.6583,75.7034,75.5322,75.5862,7100.0
2022-05-26 10:50:00,83.83,83.94,83.8,83.86,9340.0,75.5322,75.6313,75.5052,75.5592,9340.0
2022-05-26 10:55:00,83.86,83.89,83.8,83.89,3210.0,75.5592,75.5862,75.5052,75.5862,3210.0
2022-05-26 11:00:00,83.86,83.86,83.69,83.71,10246.0,75.5592,75.5592,75.406,75.4241,10246.0
2022-05-26 11:05:00,83.69,83.72,83.67,83.72,2006.0,75.406,75.4331,75.388,75.4331,2006.0
2022-05-26 11:10:00,83.75,83.78,83.69,83.74,5248.0,75.4601,75.4871,75.406,75.4511,5248.0
2022-05-26 11:15:00,83.72,83.82,83.7,83.78,4598.0,75.4331,75.5232,75.415,75.4871,4598.0
2022-05-26 11:20:00,83.77,83.81,83.53,83.53,7294.0,75.4781,75.5142,75.2619,75.2619,7294.0
2022-05-26 11:25:00,83.5,83.56,83.38,83.4,5970.0,75.2348,75.2889,75.1267,75.1447,5970.0
2022-05-26 11:30:00,83.44,83.56,83.44,83.53,11270.0,75.1808,75.2889,75.1808,75.2619,11270.0
2022-05-26 11:35:00,83.52,83.58,83.5,83.56,7758.0,75.2529,75.3069,75.2348,75.2889,7758.0
2022-05-26 11:40:00,83.52,83.59,83.48,83.48,6010.0,75.2529,75.3159,75.2168,75.2168,6010.0
2022-05-26 11:45:00,83.48,83.49,83.36,83.36,10180.0,75.2168,75.2258,75.1087,75.1087,10180.0
2022-05-26 11:50:00,83.31,83.38,83.29,83.37,12658.0,75.0637,75.1267,75.0456,75.1177,12658.0
2022-05-26 11:55:00,83.44,83.48,83.41,83.48,11948.0,75.1808,75.2168,75.1538,75.2168,11948.0
2022-05-26 12:00:00,83.43,83.49,83.4,83.4,5548.0,75.1718,75.2258,75.1447,75.1447,5548.0
2022-05-26 12:05:00,83.42,83.42,83.31,83.32,800.0,75.1628,75.1628,75.0637,75.0727,800.0
2022-05-26 12:10:00,83.32,83.33,83.22,83.22,2422.0,75.0727,75.0817,74.9826,74.9826,2422.0
2022-05-26 12:15:00,83.17,83.19,83.1,83.19,3522.0,74.9375,74.9555,74.8744,74.9555,3522.0
2022-05-26 12:20:00,83.13,83.27,83.13,83.23,8498.0,74.9015,75.0276,74.9015,74.9916,8498.0
2022-05-26 12:25:00,83.2,83.2,83.05,83.06,12280.0,74.9645,74.9645,74.8294,74.8384,12280.0
2022-05-26 12:30:00,83.08,83.2,83.07,83.19,17512.0,74.8564,74.9645,74.8474,74.9555,17512.0
2022-05-26 12:35:00,83.21,83.21,83.17,83.17,9632.0,74.9736,74.9736,74.9375,74.9375,9632.0
2022-05-26 12:40:00,83.19,83.3,83.14,83.14,9238.0,74.9555,75.0546,74.9105,74.9105,9238.0
2022-05-26 12:45:00,83.14,83.19,82.96,83.01,10316.0,74.9105,74.9555,74.7483,74.7933,10316.0
2022-05-26 12:50:00,83.03,83.1,82.99,83.1,10986.0,74.8114,74.8744,74.7753,74.8744,10986.0
2022-05-26 12:55:00,83.11,83.13,83.04,83.08,8584.0,74.8834,74.9015,74.8204,74.8564,8584.0
2022-05-26 13:00:00,83.08,83.13,83.05,83.12,8966.0,74.8564,74.9015,74.8294,74.8925,8966.0
2022-05-26 13:05:00,83.11,83.14,83.06,83.13,8212.0,74.8834,74.9105,74.8384,74.9015,8212.0
2022-05-26 13:10:00,83.14,83.14,83.04,83.05,10604.0,74.9105,74.9105,74.8204,74.8294,10604.0
2022-05-26 13:15:00,83.07,83.1,83.05,83.1,11660.0,74.8474,74.8744,74.8294,74.8744,11660.0
2022-05-26 13:20:00,83.07,83.13,83.05,83.05,8570.0,74.8474,74.9015,74.8294,74.8294,8570.0
2022-05-26 13:25:00,83.07,83.15,82.94,83.02,12262.0,74.8474,74.9195,74.7303,74.8024,12262.0
2022-05-26 13:30:00,83.03,83.03,83.0,83.03,10340.0,74.8114,74.8114,74.7843,74.8114,10340.0
2022-05-26 13:35:00,83.06,83.06,82.95,82.99,10210.0,74.8384,74.8384,74.7393,74.7753,10210.0
2022-05-26 13:40:00,82.97,82.97,82.83,82.83,10810.0,74.7573,74.7573,74.6312,74.6312,10810.0
2022-05-26 13:45:00,82.81,82.83,82.76,82.83,6318.0,74.6131,74.6312,74.5681,74.6312,6318.0
2022-05-26 13:50:00,82.83,82.83,82.69,82.74,21196.0,74.6312,74.6312,74.505,74.5501,21196.0
2022-05-26 13:55:00,82.73,82.82,82.69,82.77,23848.0,74.5411,74.6222,74.505,74.5771,23848.0
2022-05-26 14:00:00,82.75,82.81,82.7,82.74,12486.0,74.5591,74.6131,74.514,74.5501,12486.0
2022-05-26 14:05:00,82.75,82.87,82.7,82.81,13496.0,74.5591,74.6672,74.514,74.6131,13496.0
2022-05-26 14:10:00,82.8,82.8,82.63,82.63,14042.0,74.6041,74.6041,74.451,74.451,14042.0
2022-05-26 14:15:00,82.63,82.67,82.58,82.6,17780.0,74.451,74.487,74.4059,74.4239,17780.0
2022-05-26 14:20:00,82.6,82.73,82.6,82.66,14270.0,74.4239,74.5411,74.4239,74.478,14270.0
2022-05-26 14:25:00,82.69,82.72,82.61,82.63,10012.0,74.505,74.5321,74.4329,74.451,10012.0
2022-05-26 14:30:00,82.65,82.67,82.61,82.61,9502.0,74.469,74.487,74.4329,74.4329,9502.0
2022-05-26 14:35:00,82.6,82.6,82.51,82.53,11354.0,74.4239,74.4239,74.3428,74.3609,11354.0
2022-05-26 14:40:00,82.53,82.56,82.48,82.51,11668.0,74.3609,74.3879,74.3158,74.3428,11668.0
2022-05-26 14:45:00,82.52,82.64,82.49,82.61,39446.0,74.3518,74.46,74.3248,74.4329,39446.0
2022-05-26 14:50:00,82.61,82.64,82.55,82.6,9966.0,74.4329,74.46,74.3789,74.4239,9966.0
2022-05-26 14:55:00,82.58,82.61,82.55,82.61,27306.0,74.4059,74.4329,74.3789,74.4329,27306.0
2022-05-26 15:00:00,82.59,82.78,82.58,82.73,54188.0,74.4149,74.5861,74.4059,74.5411,54188.0
2022-05-26 15:05:00,82.71,82.96,82.71,82.92,28292.0,74.523,74.7483,74.523,74.7123,28292.0
2022-05-26 15:10:00,82.93,82.93,82.79,82.8,14116.0,74.7213,74.7213,74.5951,74.6041,14116.0
2022-05-26 15:15:00,82.79,82.81,82.71,82.77,19648.0,74.5951,74.6131,74.523,74.5771,19648.0
2022-05-26 15:20:00,82.74,82.74,82.59,82.6,25606.0,74.5501,74.5501,74.4149,74.4239,25606.0
2022-05-26 15:25:00,82.59,82.66,82.56,82.64,29360.0,74.4149,74.478,74.3879,74.46,29360.0
2022-05-26 15:30:00,82.62,82.69,82.56,82.65,67318.0,74.442,74.505,74.3879,74.469,67318.0
2022-05-26 15:35:00,82.65,82.66,82.53,82.55,37238.0,74.469,74.478,74.3609,74.3789,37238.0
2022-05-26 15:40:00,82.55,82.61,82.52,82.6,44418.0,74.3789,74.4329,74.3518,74.4239,44418.0
2022-05-26 15:45:00,82.61,82.74,82.6,82.65,45442.0,74.4329,74.5501,74.4239,74.469,45442.0
2022-05-26 15:50:00,82.67,82.68,82.36,82.39,84904.0,74.487,74.496,74.2077,74.2347,84904.0
2022-05-26 15:55:00,82.38,82.45,82.28,82.41,191300.0,74.2257,74.2888,74.1356,74.2527,191300.0
2022-05-27 09:30:00,82.39,82.79,82.13,82.79,152272.0,74.2347,74.5951,74.0005,74.5951,152272.0
2022-05-27 09:35:00,82.79,82.93,82.67,82.72,4026.0,74.5951,74.7213,74.487,74.5321,4026.0
2022-05-27 09:40:00,82.78,83.14,82.71,83.08,8892.0,74.5861,74.9105,74.523,74.8564,8892.0
2022-05-27 09:45:00,83.13,83.14,82.95,83.08,62858.0,74.9015,74.9105,74.7393,74.8564,62858.0
2022-05-27 09:50:00,83.1,83.17,83.02,83.08,53844.0,74.8744,74.9375,74.8024,74.8564,53844.0
2022-05-27 09:55:00,83.06,83.17,83.01,83.03,73984.0,74.8384,74.9375,74.7933,74.8114,73984.0
2022-05-27 10:00:00,83.05,83.17,83.05,83.1,34372.0,74.8294,74.9375,74.8294,74.8744,34372.0
2022-05-27 10:05:00,83.05,83.12,83.0,83.08,3928.0,74.8294,74.8925,74.7843,74.8564,3928.0
2022-05-27 10:10:00,83.07,83.14,82.99,83.14,9616.0,74.8474,74.9105,74.7753,74.9105,9616.0
2022-05-27 10:15:00,83.14,83.16,83.01,83.04,25636.0,74.9105,74.9285,74.7933,74.8204,25636.0
2022-05-27 10:20:00,83.11,83.36,83.1,83.35,5822.0,74.8834,75.1087,74.8744,75.0997,5822.0
2022-05-27 10:25:00,83.33,83.56,83.29,83.49,11442.0,75.0817,75.2889,75.0456,75.2258,11442.0
2022-05-27 10:30:00,83.49,83.52,83.29,83.29,6182.0,75.2258,75.2529,75.0456,75.0456,6182.0
2022-05-27 10:35:00,83.3,83.35,83.22,83.27,6182.0,75.0546,75.0997,74.9826,75.0276,6182.0
2022-05-27 10:40:00,83.2,83.23,83.13,83.16,7282.0,74.9645,74.9916,74.9015,74.9285,7282.0
2022-05-27 10:45:00,83.21,83.35,83.18,83.33,7198.0,74.9736,75.0997,74.9465,75.0817,7198.0
2022-05-27 10:50:00,83.29,83.34,83.21,83.24,10600.0,75.0456,75.0907,74.9736,75.0006,10600.0
2022-05-27 10:55:00,83.25,83.33,83.24,83.28,6772.0,75.0096,75.0817,75.0006,75.0366,6772.0
2022-05-27 11:00:00,83.27,83.28,83.2,83.22,5640.0,75.0276,75.0366,74.9645,74.9826,5640.0
2022-05-27 11:05:00,83.24,83.24,83.14,83.21,4006.0,75.0006,75.0006,74.9105,74.9736,4006.0
2022-05-27 11:10:00,83.17,83.27,83.17,83.26,4968.0,74.9375,75.0276,74.9375,75.0186,4968.0
2022-05-27 11:15:00,83.26,83.32,83.25,83.28,17862.0,75.0186,75.0727,75.0096,75.0366,17862.0
2022-05-27 11:20:00,83.19,83.26,83.16,83.22,9020.0,74.9555,75.0186,74.9285,74.9826,9020.0
2022-05-27 11:25:00,83.25,83.28,83.21,83.21,8748.0,75.0096,75.0366,74.9736,74.9736,8748.0
2022-05-27 11:30:00,83.23,83.24,83.16,83.18,3884.0,74.9916,75.0006,74.9285,74.9465,3884.0
2022-05-27 11:35:00,83.2,83.32,83.17,83.31,14540.0,74.9645,75.0727,74.9375,75.0637,14540.0
2022-05-27 11:40:00,83.27,83.37,83.27,83.33,7514.0,75.0276,75.1177,75.0276,75.0817,7514.0
2022-05-27 11:45:00,83.33,83.42,83.32,83.37,10240.0,75.0817,75.1628,75.0727,75.1177,10240.0
2022-05-27 11:50:00,83.33,83.37,83.31,83.34,4812.0,75.0817,75.1177,75.0637,75.0907,4812.0
2022-05-27 11:55:00,83.35,83.38,83.33,83.33,2848.0,75.0997,75.1267,75.0817,75.0817,2848.0
2022-05-27 12:00:00,83.3,83.42,83.3,83.39,7726.0,75.0546,75.1628,75.0546,75.1357,7726.0
2022-05-27 12:05:00,83.4,83.41,83.31,83.35,8968.0,75.1447,75.1538,75.0637,75.0997,8968.0
2022-05-27 12:10:00,83.39,83.42,83.37,83.4,10028.0,75.1357,75.1628,75.1177,75.1447,10028.0
2022-05-27 12:15:00,83.39,83.41,83.36,83.36,12486.0,75.1357,75.1538,75.1087,75.1087,12486.0
2022-05-27 12:20:00,83.38,83.38,83.27,83.3,5666.0,75.1267,75.1267,75.0276,75.0546,5666.0
2022-05-27 12:25:00,83.28,83.34,83.24,83.3,6276.0,75.0366,75.0907,75.0006,75.0546,6276.0
2022-05-27 12:30:00,83.32,83.32,83.24,83.26,7166.0,75.0727,75.0727,75.0006,75.0186,7166.0
2022-05-27 12:35:00,83.24,83.3,83.22,83.27,4090.0,75.0006,75.0546,74.9826,75.0276,4090.0
2022-05-27 12:40:00,83.29,83.3,83.22,83.26,5384.0,75.0456,75.0546,74.9826,75.0186,5384.0
2022-05-27 12:45:00,83.27,83.27,83.22,83.22,1600.0,75.0276,75.0276,74.9826,74.9826,1600.0
2022-05-27 12:50:00,83.25,83.33,83.25,83.27,10202.0,75.0096,75.0817,75.0096,75.0276,10202.0
2022-05-27 12:55:00,83.27,83.3,83.25,83.27,9790.0,75.0276,75.0546,75.0096,75.0276,9790.0
2022-05-27 13:00:00,83.24,83.33,83.24,83.31,3986.0,75.0006,75.0817,75.0006,75.0637,3986.0
2022-05-27 13:05:00,83.34,83.34,83.27,83.29,4936.0,75.0907,75.0907,75.0276,75.0456,4936.0
2022-05-27 13:10:00,83.32,83.32,83.26,83.26,4542.0,75.0727,75.0727,75.0186,75.0186,4542.0
2022-05-27 13:15:00,83.23,83.27,83.19,83.26,5822.0,74.9916,75.0276,74.9555,75.0186,5822.0
2022-05-27 13:20:00,83.26,83.29,83.23,83.26,4308.0,75.0186,75.0456,74.9916,75.0186,4308.0
2022-05-27 13:25:00,83.24,83.24,83.14,83.17,12724.0,75.0006,75.0006,74.9105,74.9375,12724.0
2022-05-27 13:30:00,83.17,83.17,83.12,83.15,9630.0,74.9375,74.9375,74.8925,74.9195,9630.0
2022-05-27 13:35:00,83.15,83.16,83.1,83.1,6642.0,74.9195,74.9285,74.8744,74.8744,6642.0
2022-05-27 13:40:00,83.06,83.11,83.03,83.11,4358.0,74.8384,74.8834,74.8114,74.8834,4358.0
2022-05-27 13:45:00,83.1,83.12,83.04,83.05,6630.0,74.8744,74.8925,74.8204,74.8294,6630.0
2022-05-27 13:50:00,83.03,83.09,83.01,83.09,4200.0,74.8114,74.8654,74.7933,74.8654,4200.0
2022-05-27 13:55:00,83.11,83.16,83.1,83.12,10168.0,74.8834,74.9285,74.8744,74.8925,10168.0
2022-05-27 14:00:00,83.13,83.13,83.03,83.03,4910.0,74.9015,74.9015,74.8114,74.8114,4910.0
2022-05-27 14:05:00,83.03,83.09,83.02,83.09,5656.0,74.8114,74.8654,74.8024,74.8654,5656.0
2022-05-27 14:10:00,83.07,83.08,83.01,83.01,6270.0,74.8474,74.8564,74.7933,74.7933,6270.0
2022-05-27 14:15:00,83.01,83.02,82.98,83.0,7252.0,74.7933,74.8024,74.7663,74.7843,7252.0
2022-05-27 14:20:00,82.98,82.99,82.95,82.96,5450.0,74.7663,74.7753,74.7393,74.7483,5450.0
2022-05-27 14:25:00,82.99,83.01,82.94,82.95,10782.0,74.7753,74.7933,74.7303,74.7393,10782.0
2022-05-27 14:30:00,82.97,82.98,82.82,82.86,17998.0,74.7573,74.7663,74.6222,74.6582,17998.0
2022-05-27 14:35:00,82.83,82.85,82.76,82.8,22254.0,74.6312,74.6492,74.5681,74.6041,22254.0
2022-05-27 14:40:00,82.8,82.92,82.78,82.88,11936.0,74.6041,74.7123,74.5861,74.6762,11936.0
2022-05-27 14:45:00,82.89,82.92,82.88,82.89,16444.0,74.6852,74.7123,74.6762,74.6852,16444.0
2022-05-27 14:50:00,82.89,82.95,82.88,82.89,12684.0,74.6852,74.7393,74.6762,74.6852,12684.0
2022-05-27 14:55:00,82.99,83.03,82.95,83.0,9870.0,74.7753,74.8114,74.7393,74.7843,9870.0
2022-05-27 15:00:00,82.98,83.14,82.98,83.14,11576.0,74.7663,74.9105,74.7663,74.9105,11576.0
2022-05-27 15:05:00,83.12,83.16,83.08,83.13,30682.0,74.8925,74.9285,74.8564,74.9015,30682.0
2022-05-27 15:10:00,83.13,83.14,83.06,83.12,15900.0,74.9015,74.9105,74.8384,74.8925,15900.0
2022-05-27 15:15:00,83.15,83.16,83.01,83.14,56982.0,74.9195,74.9285,74.7933,74.9105,56982.0
2022-05-27 15:20:00,83.11,83.23,83.1,83.22,12282.0,74.8834,74.9916,74.8744,74.9826,12282.0
2022-05-27 15:25:00,83.23,83.3,83.21,83.3,28954.0,74.9916,75.0546,74.9736,75.0546,28954.0
2022-05-27 15:30:00,83.29,83.37,83.22,83.24,27812.0,75.0456,75.1177,74.9826,75.0006,27812.0
2022-05-27 15:35:00,83.22,83.22,83.06,83.15,22092.0,74.9826,74.9826,74.8384,74.9195,22092.0
2022-05-27 15:40:00,83.13,83.22,83.12,83.2,18082.0,74.9015,74.9826,74.8925,74.9645,18082.0
2022-05-27 15:45:00,83.21,83.23,83.11,83.14,35596.0,74.9736,74.9916,74.8834,74.9105,35596.0
2022-05-27 15:50:00,83.12,83.17,83.04,83.16,65458.0,74.8925,74.9375,74.8204,74.9285,65458.0
2022-05-27 15:55:00,83.16,83.33,83.13,83.33,250138.0,74.9285,75.0817,74.9015,75.0817,250138.0
2022-05-31 09:30:00,82.92,82.92,82.31,82.39,63116.0,74.7123,74.7123,74.1626,74.2347,63116.0
2022-05-31 09:35:00,82.35,82.61,82.3,82.61,16704.0,74.1987,74.4329,74.1536,74.4329,16704.0
2022-05-31 09:40:00,82.58,82.72,82.51,82.64,6734.0,74.4059,74.5321,74.3428,74.46,6734.0
2022-05-31 09:45:00,82.77,82.77,82.45,82.56,14528.0,74.5771,74.5771,74.2888,74.3879,14528.0
2022-05-31 09:50:00,82.6,82.83,82.6,82.74,15550.0,74.4239,74.6312,74.4239,74.5501,15550.0
2022-05-31 09:55:00,82.74,82.77,82.3,82.3,11510.0,74.5501,74.5771,74.1536,74.1536,11510.0
2022-05-31 10:00:00,82.3,82.37,82.17,82.23,14670.0,74.1536,74.2167,74.0365,74.0906,14670.0
2022-05-31 10:05:00,82.14,82.3,82.14,82.24,111662.0,74.0095,74.1536,74.0095,74.0996,111662.0
2022-05-31 10:10:00,82.23,82.29,82.11,82.25,23810.0,74.0906,74.1446,73.9824,74.1086,23810.0
2022-05-31 10:15:00,82.28,82.35,82.25,82.33,4156.0,74.1356,74.1987,74.1086,74.1807,4156.0
2022-05-31 10:20:00,82.41,82.52,82.41,82.49,7064.0,74.2527,74.3518,74.2527,74.3248,7064.0
2022-05-31 10:25:00,82.41,82.5,82.28,82.42,14384.0,74.2527,74.3338,74.1356,74.2617,14384.0
2022-05-31 10:30:00,82.41,82.47,82.36,82.41,10426.0,74.2527,74.3068,74.2077,74.2527,10426.0
2022-05-31 10:35:00,82.39,82.39,82.21,82.28,7354.0,74.2347,74.2347,74.0725,74.1356,7354.0
2022-05-31 10:40:00,82.34,82.35,82.24,82.28,4068.0,74.1897,74.1987,74.0996,74.1356,4068.0
2022-05-31 10:45:00,82.29,82.39,82.28,82.3,6694.0,74.1446,74.2347,74.1356,74.1536,6694.0
2022-05-31 10:50:00,82.3,82.44,82.28,82.39,8972.0,74.1536,74.2798,74.1356,74.2347,8972.0
2022-05-31 10:55:00,82.36,82.52,82.29,82.48,7338.0,74.2077,74.3518,74.1446,74.3158,7338.0
2022-05-31 11:00:00,82.39,82.45,82.32,82.38,15296.0,74.2347,74.2888,74.1716,74.2257,15296.0
2022-05-31 11:05:00,82.35,82.35,82.24,82.28,11702.0,74.1987,74.1987,74.0996,74.1356,11702.0
2022-05-31 11:10:00,82.24,82.3,82.2,82.23,15640.0,74.0996,74.1536,74.0635,74.0906,15640.0
2022-05-31 11:15:00,82.21,82.24,82.17,82.21,10380.0,74.0725,74.0996,74.0365,74.0725,10380.0
2022-05-31 11:20:00,82.19,82.23,82.08,82.14,10050.0,74.0545,74.0906,73.9554,74.0095,10050.0
2022-05-31 11:25:00,82.11,82.16,82.11,82.16,5838.0,73.9824,74.0275,73.9824,74.0275,5838.0
2022-05-31 11:30:00,82.14,82.15,82.09,82.13,7150.0,74.0095,74.0185,73.9644,74.0005,7150.0
2022-05-31 11:35:00,82.07,82.17,82.07,82.12,3296.0,73.9464,74.0365,73.9464,73.9914,3296.0
2022-05-31 11:40:00,82.14,82.17,82.1,82.1,4954.0,74.0095,74.0365,73.9734,73.9734,4954.0
2022-05-31 11:45:00,82.14,82.17,82.05,82.12,5950.0,74.0095,74.0365,73.9284,73.9914,5950.0
2022-05-31 11:50:00,82.11,82.3,82.11,82.27,6800.0,73.9824,74.1536,73.9824,74.1266,6800.0
2022-05-31 11:55:00,82.28,82.33,82.25,82.31,12952.0,74.1356,74.1807,74.1086,74.1626,12952.0
2022-05-31 12:00:00,82.31,82.45,82.29,82.44,15614.0,74.1626,74.2888,74.1446,74.2798,15614.0
2022-05-31 12:05:00,82.44,82.48,82.42,82.44,6502.0,74.2798,74.3158,74.2617,74.2798,6502.0
2022-05-31 12:10:00,82.42,82.46,82.4,82.4,10078.0,74.2617,74.2978,74.2437,74.2437,10078.0
2022-05-31 12:15:00,82.4,82.4,82.33,82.36,4578.0,74.2437,74.2437,74.1807,74.2077,4578.0
2022-05-31 12:20:00,82.38,82.39,82.23,82.23,41982.0,74.2257,74.2347,74.0906,74.0906,41982.0
2022-05-31 12:25:00,82.23,82.23,82.08,82.15,17272.0,74.0906,74.0906,73.9554,74.0185,17272.0
2022-05-31 12:30:00,82.14,82.18,82.11,82.17,37854.0,74.0095,74.0455,73.9824,74.0365,37854.0
2022-05-31 12:35:00,82.17,82.22,82.13,82.16,53728.0,74.0365,74.0815,74.0005,74.0275,53728.0
2022-05-31 12:40:00,82.17,82.24,82.11,82.11,63748.0,74.0365,74.0996,73.9824,73.9824,63748.0
2022-05-31 12:45:00,82.11,82.17,82.05,82.11,55388.0,73.9824,74.0365,73.9284,73.9824,55388.0
2022-05-31 12:50:00,82.11,82.15,82.1,82.11,47490.0,73.9824,74.0185,73.9734,73.9824,47490.0
2022-05-31 12:55:00,82.11,82.14,82.05,82.08,134716.0,73.9824,74.0095,73.9284,73.9554,134716.0
2022-05-31 13:00:00,82.08,82.11,81.96,82.04,36852.0,73.9554,73.9824,73.8473,73.9194,36852.0
2022-05-31 13:05:00,82.05,82.1,82.04,82.08,29026.0,73.9284,73.9734,73.9194,73.9554,29026.0
2022-05-31 13:10:00,82.07,82.09,82.02,82.03,10014.0,73.9464,73.9644,73.9013,73.9104,10014.0
2022-05-31 13:15:00,82.03,82.05,81.98,82.05,12422.0,73.9104,73.9284,73.8653,73.9284,12422.0
2022-05-31 13:20:00,82.05,82.1,82.01,82.02,125068.0,73.9284,73.9734,73.8923,73.9013,125068.0
2022-05-31 13:25:00,82.02,82.05,81.98,82.02,9220.0,73.9013,73.9284,73.8653,73.9013,9220.0
2022-05-31 13:30:00,82.0,82.15,82.0,82.14,12376.0,73.8833,74.0185,73.8833,74.0095,12376.0
2022-05-31 13:35:00,82.16,82.19,82.11,82.14,15698.0,74.0275,74.0545,73.9824,74.0095,15698.0
2022-05-31 13:40:00,82.12,82.21,82.11,82.2,16108.0,73.9914,74.0725,73.9824,74.0635,16108.0
2022-05-31 13:45:00,82.2,82.21,82.16,82.18,16834.0,74.0635,74.0725,74.0275,74.0455,16834.0
2022-05-31 13:50:00,82.16,82.29,82.14,82.21,20998.0,74.0275,74.1446,74.0095,74.0725,20998.0
2022-05-31 13:55:00,82.23,82.42,82.23,82.4,33214.0,74.0906,74.2617,74.0906,74.2437,33214.0
2022-05-31 14:00:00,82.41,82.78,82.39,82.7,17750.0,74.2527,74.5861,74.2347,74.514,17750.0
2022-05-31 14:05:00,82.69,82.69,82.64,82.66,7374.0,74.505,74.505,74.46,74.478,7374.0
2022-05-31 14:10:00,82.69,82.69,82.53,82.58,16996.0,74.505,74.505,74.3609,74.4059,16996.0
2022-05-31 14:15:00,82.63,82.66,82.56,82.66,7458.0,74.451,74.478,74.3879,74.478,7458.0
2022-05-31 14:20:00,82.67,82.67,82.55,82.58,6566.0,74.487,74.487,74.3789,74.4059,6566.0
2022-05-31 14:25:00,82.57,82.62,82.53,82.61,9744.0,74.3969,74.442,74.3609,74.4329,9744.0
2022-05-31 14:30:00,82.62,82.72,82.61,82.7,5972.0,74.442,74.5321,74.4329,74.514,5972.0
2022-05-31 14:35:00,82.67,82.74,82.67,82.74,7442.0,74.487,74.5501,74.487,74.5501,7442.0
2022-05-31 14:40:00,82.72,82.74,82.6,82.62,6542.0,74.5321,74.5501,74.4239,74.442,6542.0
2022-05-31 14:45:00,82.6,82.6,82.49,82.5,4952.0,74.4239,74.4239,74.3248,74.3338,4952.0
2022-05-31 14:50:00,82.5,82.51,82.32,82.32,21580.0,74.3338,74.3428,74.1716,74.1716,21580.0
2022-05-31 14:55:00,82.3,82.36,82.25,82.33,14540.0,74.1536,74.2077,74.1086,74.1807,14540.0
2022-05-31 15:00:00,82.31,82.31,82.19,82.25,7150.0,74.1626,74.1626,74.0545,74.1086,7150.0
2022-05-31 15:05:00,82.25,82.25,82.12,82.21,12250.0,74.1086,74.1086,73.9914,74.0725,12250.0
2022-05-31 15:10:00,82.2,82.41,82.2,82.39,21516.0,74.0635,74.2527,74.0635,74.2347,21516.0
2022-05-31 15:15:00,82.42,82.51,82.32,82.33,8804.0,74.2617,74.3428,74.1716,74.1807,8804.0
2022-05-31 15:20:00,82.36,82.45,82.33,82.42,12778.0,74.2077,74.2888,74.1807,74.2617,12778.0
2022-05-31 15:25:00,82.43,82.47,82.35,82.41,13534.0,74.2708,74.3068,74.1987,74.2527,13534.0
2022-05-31 15:30:00,82.39,82.48,82.37,82.4,20456.0,74.2347,74.3158,74.2167,74.2437,20456.0
2022-05-31 15:35:00,82.4,82.4,82.22,82.25,32654.0,74.2437,74.2437,74.0815,74.1086,32654.0
2022-05-31 15:40:00,82.24,82.24,82.05,82.05,34600.0,74.0996,74.0996,73.9284,73.9284,34600.0
2022-05-31 15:45:00,82.04,82.07,81.94,81.94,57676.0,73.9194,73.9464,73.8293,73.8293,57676.0
2022-05-31 15:50:00,81.95,82.26,81.95,82.12,132498.0,73.8383,74.1176,73.8383,73.9914,132498.0
2022-05-31 15:55:00,82.13,82.14,81.72,81.96,460524.0,74.0005,74.0095,73.631,73.8473,460524.0
2022-06-01 09:30:00,82.27,82.27,81.85,81.91,60904.0,74.1266,74.1266,73.7482,73.8022,60904.0
2022-06-01 09:35:00,81.94,82.2,81.82,81.82,8696.0,73.8293,74.0635,73.7211,73.7211,8696.0
2022-06-01 09:40:00,81.83,81.83,81.69,81.76,3408.0,73.7301,73.7301,73.604,73.6671,3408.0
2022-06-01 09:45:00,81.76,81.83,81.55,81.57,10996.0,73.6671,73.7301,73.4779,73.4959,10996.0
2022-06-01 09:50:00,81.6,81.78,81.57,81.75,3374.0,73.5229,73.6851,73.4959,73.6581,3374.0
2022-06-01 09:55:00,81.79,81.85,81.75,81.75,3180.0,73.6941,73.7482,73.6581,73.6581,3180.0
2022-06-01 10:00:00,81.81,81.81,81.67,81.73,31700.0,73.7121,73.7121,73.586,73.64,31700.0
2022-06-01 10:05:00,81.71,81.76,81.68,81.75,21356.0,73.622,73.6671,73.595,73.6581,21356.0
2022-06-01 10:10:00,81.72,81.81,81.69,81.74,12614.0,73.631,73.7121,73.604,73.6491,12614.0
2022-06-01 10:15:00,81.76,81.78,81.63,81.68,5240.0,73.6671,73.6851,73.5499,73.595,5240.0
2022-06-01 10:20:00,81.66,81.66,81.58,81.61,4050.0,73.577,73.577,73.5049,73.5319,4050.0
2022-06-01 10:25:00,81.61,81.69,81.61,81.65,13796.0,73.5319,73.604,73.5319,73.568,13796.0
2022-06-01 10:30:00,81.63,81.7,81.5,81.7,20350.0,73.5499,73.613,73.4328,73.613,20350.0
2022-06-01 10:35:00,81.76,81.76,81.66,81.67,3326.0,73.6671,73.6671,73.577,73.586,3326.0
2022-06-01 10:40:00,81.64,81.67,81.57,81.58,8038.0,73.559,73.586,73.4959,73.5049,8038.0
2022-06-01 10:45:00,81.58,81.6,81.45,81.5,39670.0,73.5049,73.5229,73.3878,73.4328,39670.0
2022-06-01 10:50:00,81.5,81.58,81.49,81.58,4748.0,73.4328,73.5049,73.4238,73.5049,4748.0
2022-06-01 10:55:00,81.54,81.72,81.53,81.7,9844.0,73.4689,73.631,73.4598,73.613,9844.0
2022-06-01 11:00:00,81.69,81.7,81.57,81.66,12394.0,73.604,73.613,73.4959,73.577,12394.0
2022-06-01 11:05:00,81.64,81.69,81.56,81.58,9616.0,73.559,73.604,73.4869,73.5049,9616.0
2022-06-01 11:10:00,81.6,81.62,81.55,81.55,6828.0,73.5229,73.5409,73.4779,73.4779,6828.0
2022-06-01 11:15:00,81.57,81.62,81.47,81.5,23940.0,73.4959,73.5409,73.4058,73.4328,23940.0
2022-06-01 11:20:00,81.52,81.53,81.47,81.53,5516.0,73.4508,73.4598,73.4058,73.4598,5516.0
2022-06-01 11:25:00,81.5,81.51,81.35,81.48,12442.0,73.4328,73.4418,73.2977,73.4148,12442.0
2022-06-01 11:30:00,81.48,81.54,81.42,81.48,11924.0,73.4148,73.4689,73.3607,73.4148,11924.0
2022-06-01 11:35:00,81.51,81.55,81.46,81.53,4402.0,73.4418,73.4779,73.3968,73.4598,4402.0
2022-06-01 11:40:00,81.52,81.53,81.45,81.46,9030.0,73.4508,73.4598,73.3878,73.3968,9030.0
2022-06-01 11:45:00,81.42,81.46,81.24,81.24,15908.0,73.3607,73.3968,73.1985,73.1985,15908.0
2022-06-01 11:50:00,81.22,81.29,81.22,81.29,5236.0,73.1805,73.2436,73.1805,73.2436,5236.0
2022-06-01 11:55:00,81.28,81.36,81.28,81.35,3456.0,73.2346,73.3067,73.2346,73.2977,3456.0
2022-06-01 12:00:00,81.36,81.47,81.33,81.47,10120.0,73.3067,73.4058,73.2796,73.4058,10120.0
2022-06-01 12:05:00,81.49,81.52,81.45,81.52,7320.0,73.4238,73.4508,73.3878,73.4508,7320.0
2022-06-01 12:10:00,81.51,81.55,81.46,81.54,3196.0,73.4418,73.4779,73.3968,73.4689,3196.0
2022-06-01 12:15:00,81.5,81.53,81.5,81.53,6492.0,73.4328,73.4598,73.4328,73.4598,6492.0
2022-06-01 12:20:00,81.53,81.56,81.45,81.46,9324.0,73.4598,73.4869,73.3878,73.3968,9324.0
2022-06-01 12:25:00,81.46,81.46,81.35,81.38,6332.0,73.3968,73.3968,73.2977,73.3247,6332.0
2022-06-01 12:30:00,81.38,81.42,81.38,81.42,2834.0,73.3247,73.3607,73.3247,73.3607,2834.0
2022-06-01 12:35:00,81.42,81.51,81.42,81.47,9816.0,73.3607,73.4418,73.3607,73.4058,9816.0
2022-06-01 12:40:00,81.46,81.48,81.35,81.39,22238.0,73.3968,73.4148,73.2977,73.3337,22238.0
2022-06-01 12:45:00,81.39,81.41,81.3,81.32,7142.0,73.3337,73.3517,73.2526,73.2706,7142.0
2022-06-01 12:50:00,81.32,81.36,81.29,81.35,8398.0,73.2706,73.3067,73.2436,73.2977,8398.0
2022-06-01 12:55:00,81.36,81.39,81.32,81.32,5350.0,73.3067,73.3337,73.2706,73.2706,5350.0
2022-06-01 13:00:00,81.3,81.35,81.3,81.31,5234.0,73.2526,73.2977,73.2526,73.2616,5234.0
2022-06-01 13:05:00,81.29,81.45,81.29,81.45,9992.0,73.2436,73.3878,73.2436,73.3878,9992.0
2022-06-01 13:10:00,81.42,81.46,81.36,81.38,20192.0,73.3607,73.3968,73.3067,73.3247,20192.0
2022-06-01 13:15:00,81.39,81.5,81.39,81.49,23228.0,73.3337,73.4328,73.3337,73.4238,23228.0
2022-06-01 13:20:00,81.48,81.56,81.48,81.56,25446.0,73.4148,73.4869,73.4148,73.4869,25446.0
2022-06-01 13:25:00,81.57,81.64,81.52,81.54,19058.0,73.4959,73.559,73.4508,73.4689,19058.0
2022-06-01 13:30:00,81.55,81.63,81.55,81.58,30804.0,73.4779,73.5499,73.4779,73.5049,30804.0
2022-06-01 13:35:00,81.58,81.72,81.57,81.66,20572.0,73.5049,73.631,73.4959,73.577,20572.0
2022-06-01 13:40:00,81.66,81.67,81.59,81.62,18244.0,73.577,73.586,73.5139,73.5409,18244.0
2022-06-01 13:45:00,81.64,81.68,81.58,81.63,27876.0,73.559,73.595,73.5049,73.5499,27876.0
2022-06-01 13:50:00,81.63,81.63,81.51,81.53,11452.0,73.5499,73.5499,73.4418,73.4598,11452.0
2022-06-01 13:55:00,81.5,81.6,81.5,81.55,8838.0,73.4328,73.5229,73.4328,73.4779,8838.0
2022-06-01 14:00:00,81.54,81.67,81.53,81.62,21212.0,73.4689,73.586,73.4598,73.5409,21212.0
2022-06-01 14:05:00,81.58,81.61,81.53,81.6,3726.0,73.5049,73.5319,73.4598,73.5229,3726.0
2022-06-01 14:10:00,81.61,81.61,81.55,81.55,5858.0,73.5319,73.5319,73.4779,73.4779,5858.0
2022-06-01 14:15:00,81.56,81.58,81.52,81.58,8806.0,73.4869,73.5049,73.4508,73.5049,8806.0
2022-06-01 14:20:00,81.57,81.72,81.56,81.69,16788.0,73.4959,73.631,73.4869,73.604,16788.0
2022-06-01 14:25:00,81.68,81.79,81.66,81.66,18310.0,73.595,73.6941,73.577,73.577,18310.0
2022-06-01 14:30:00,81.67,81.73,81.67,81.69,10146.0,73.586,73.64,73.586,73.604,10146.0
2022-06-01 14:35:00,81.71,81.82,81.69,81.78,8038.0,73.622,73.7211,73.604,73.6851,8038.0
2022-06-01 14:40:00,81.76,81.92,81.74,81.89,8138.0,73.6671,73.8112,73.6491,73.7842,8138.0
2022-06-01 14:45:00,81.9,81.92,81.75,81.78,28206.0,73.7932,73.8112,73.6581,73.6851,28206.0
2022-06-01 14:50:00,81.79,81.81,81.73,81.74,26182.0,73.6941,73.7121,73.64,73.6491,26182.0
2022-06-01 14:55:00,81.75,81.76,81.7,81.74,10936.0,73.6581,73.6671,73.613,73.6491,10936.0
2022-06-01 15:00:00,81.75,81.82,81.72,81.81,29448.0,73.6581,73.7211,73.631,73.7121,29448.0
2022-06-01 15:05:00,81.79,81.86,81.78,81.82,40288.0,73.6941,73.7572,73.6851,73.7211,40288.0
2022-06-01 15:10:00,81.8,81.89,81.79,81.89,33790.0,73.7031,73.7842,73.6941,73.7842,33790.0
2022-06-01 15:15:00,81.91,81.94,81.85,81.94,15418.0,73.8022,73.8293,73.7482,73.8293,15418.0
2022-06-01 15:20:00,81.95,82.08,81.95,82.06,7746.0,73.8383,73.9554,73.8383,73.9374,7746.0
2022-06-01 15:25:00,82.06,82.08,82.01,82.03,11652.0,73.9374,73.9554,73.8923,73.9104,11652.0
2022-06-01 15:30:00,82.04,82.07,82.01,82.02,13182.0,73.9194,73.9464,73.8923,73.9013,13182.0
2022-06-01 15:35:00,82.0,82.08,81.97,82.08,32980.0,73.8833,73.9554,73.8563,73.9554,32980.0
2022-06-01 15:40:00,82.07,82.07,81.98,82.01,37848.0,73.9464,73.9464,73.8653,73.8923,37848.0
2022-06-01 15:45:00,82.0,82.07,81.94,82.06,26756.0,73.8833,73.9464,73.8293,73.9374,26756.0
2022-06-01 15:50:00,82.06,82.1,81.82,81.85,76222.0,73.9374,73.9734,73.7211,73.7482,76222.0
2022-06-01 15:55:00,81.84,81.84,81.64,81.75,146072.0,73.7392,73.7392,73.559,73.6581,146072.0
2022-06-02 09:30:00,82.08,82.08,81.47,81.59,36310.0,73.9554,73.9554,73.4058,73.5139,36310.0
2022-06-02 09:35:00,81.72,81.72,81.48,81.56,5646.0,73.631,73.631,73.4148,73.4869,5646.0
2022-06-02 09:40:00,81.44,81.44,81.32,81.36,11736.0,73.3788,73.3788,73.2706,73.3067,11736.0
2022-06-02 09:45:00,81.4,81.4,80.92,80.92,9254.0,73.3427,73.3427,72.9102,72.9102,9254.0
2022-06-02 09:50:00,80.92,81.04,80.71,80.78,8956.0,72.9102,73.0183,72.721,72.7841,8956.0
2022-06-02 09:55:00,80.67,80.72,80.39,80.39,8422.0,72.685,72.73,72.4327,72.4327,8422.0
2022-06-02 10:00:00,80.42,80.42,79.97,80.01,17158.0,72.4597,72.4597,72.0543,72.0903,17158.0
2022-06-02 10:05:00,79.98,80.11,79.96,80.11,14540.0,72.0633,72.1804,72.0452,72.1804,14540.0
2022-06-02 10:10:00,80.21,80.47,80.14,80.45,3882.0,72.2705,72.5048,72.2074,72.4867,3882.0
2022-06-02 10:15:00,80.36,80.48,80.32,80.33,8400.0,72.4057,72.5138,72.3696,72.3786,8400.0
2022-06-02 10:20:00,80.36,80.36,80.06,80.06,12392.0,72.4057,72.4057,72.1354,72.1354,12392.0
2022-06-02 10:25:00,80.07,80.12,79.97,80.04,12222.0,72.1444,72.1894,72.0543,72.1173,12222.0
2022-06-02 10:30:00,80.07,80.42,80.07,80.42,7942.0,72.1444,72.4597,72.1444,72.4597,7942.0
2022-06-02 10:35:00,80.35,80.42,80.3,80.42,3200.0,72.3966,72.4597,72.3516,72.4597,3200.0
2022-06-02 10:40:00,80.43,80.56,80.43,80.52,10846.0,72.4687,72.5859,72.4687,72.5498,10846.0
2022-06-02 10:45:00,80.5,80.61,80.47,80.55,1606.0,72.5318,72.6309,72.5048,72.5768,1606.0
2022-06-02 10:50:00,80.55,80.55,80.41,80.45,2400.0,72.5768,72.5768,72.4507,72.4867,2400.0
2022-06-02 10:55:00,80.49,80.54,80.45,80.52,5620.0,72.5228,72.5678,72.4867,72.5498,5620.0
2022-06-02 11:00:00,80.56,80.7,80.5,80.7,12678.0,72.5859,72.712,72.5318,72.712,12678.0
2022-06-02 11:05:00,80.73,80.8,80.67,80.68,8476.0,72.739,72.8021,72.685,72.694,8476.0
2022-06-02 11:10:00,80.7,80.72,80.67,80.7,2802.0,72.712,72.73,72.685,72.712,2802.0
2022-06-02 11:15:00,80.62,80.69,80.62,80.63,8296.0,72.6399,72.703,72.6399,72.6489,8296.0
2022-06-02 11:20:00,80.62,80.72,80.61,80.67,8346.0,72.6399,72.73,72.6309,72.685,8346.0
2022-06-02 11:25:00,80.72,80.79,80.7,80.74,2400.0,72.73,72.7931,72.712,72.748,2400.0
2022-06-02 11:30:00,80.77,80.82,80.7,80.74,8472.0,72.7751,72.8201,72.712,72.748,8472.0
2022-06-02 11:35:00,80.72,80.84,80.72,80.82,14598.0,72.73,72.8381,72.73,72.8201,14598.0
2022-06-02 11:40:00,80.82,80.94,80.81,80.94,15728.0,72.8201,72.9282,72.8111,72.9282,15728.0
2022-06-02 11:45:00,80.95,81.13,80.95,81.13,4400.0,72.9373,73.0994,72.9373,73.0994,4400.0
2022-06-02 11:50:00,81.11,81.16,81.02,81.03,13036.0,73.0814,73.1265,73.0003,73.0093,13036.0
2022-06-02 11:55:00,81.03,81.06,80.93,80.93,11144.0,73.0093,73.0364,72.9192,72.9192,11144.0
2022-06-02 12:00:00,80.97,80.97,80.87,80.87,4830.0,72.9553,72.9553,72.8652,72.8652,4830.0
2022-06-02 12:05:00,80.94,80.95,80.83,80.93,61030.0,72.9282,72.9373,72.8291,72.9192,61030.0
2022-06-02 12:10:00,80.95,81.0,80.9,80.98,7400.0,72.9373,72.9823,72.8922,72.9643,7400.0
2022-06-02 12:15:00,80.98,81.06,80.98,81.03,11634.0,72.9643,73.0364,72.9643,73.0093,11634.0
2022-06-02 12:20:00,81.04,81.14,81.04,81.08,23348.0,73.0183,73.1084,73.0183,73.0544,23348.0
2022-06-02 12:25:00,81.09,81.12,81.06,81.11,34002.0,73.0634,73.0904,73.0364,73.0814,34002.0
2022-06-02 12:30:00,81.1,81.17,81.08,81.09,17082.0,73.0724,73.1355,73.0544,73.0634,17082.0
2022-06-02 12:35:00,81.11,81.23,81.1,81.19,44342.0,73.0814,73.1895,73.0724,73.1535,44342.0
2022-06-02 12:40:00,81.17,81.19,81.08,81.11,20666.0,73.1355,73.1535,73.0544,73.0814,20666.0
2022-06-02 12:45:00,81.13,81.14,81.04,81.04,11552.0,73.0994,73.1084,73.0183,73.0183,11552.0
2022-06-02 12:50:00,81.06,81.18,81.04,81.16,28766.0,73.0364,73.1445,73.0183,73.1265,28766.0
2022-06-02 12:55:00,81.14,81.18,81.05,81.14,14372.0,73.1084,73.1445,73.0274,73.1084,14372.0
2022-06-02 13:00:00,81.14,81.18,81.05,81.16,26650.0,73.1084,73.1445,73.0274,73.1265,26650.0
2022-06-02 13:05:00,81.14,81.14,81.07,81.07,4604.0,73.1084,73.1084,73.0454,73.0454,4604.0
2022-06-02 13:10:00,81.05,81.05,80.95,80.98,8386.0,73.0274,73.0274,72.9373,72.9643,8386.0
2022-06-02 13:15:00,80.98,80.99,80.74,80.82,30072.0,72.9643,72.9733,72.748,72.8201,30072.0
2022-06-02 13:20:00,80.82,80.91,80.79,80.89,4318.0,72.8201,72.9012,72.7931,72.8832,4318.0
2022-06-02 13:25:00,80.93,80.93,80.77,80.83,4952.0,72.9192,72.9192,72.7751,72.8291,4952.0
2022-06-02 13:30:00,80.83,80.92,80.81,80.81,4886.0,72.8291,72.9102,72.8111,72.8111,4886.0
2022-06-02 13:35:00,80.84,80.89,80.83,80.85,6946.0,72.8381,72.8832,72.8291,72.8472,6946.0
2022-06-02 13:40:00,80.83,80.96,80.77,80.96,12178.0,72.8291,72.9463,72.7751,72.9463,12178.0
2022-06-02 13:45:00,80.96,81.08,80.93,81.08,5900.0,72.9463,73.0544,72.9192,73.0544,5900.0
2022-06-02 13:50:00,81.08,81.1,80.97,81.0,6170.0,73.0544,73.0724,72.9553,72.9823,6170.0
2022-06-02 13:55:00,80.98,80.99,80.92,80.98,5978.0,72.9643,72.9733,72.9102,72.9643,5978.0
2022-06-02 14:00:00,80.97,80.97,80.88,80.97,4720.0,72.9553,72.9553,72.8742,72.9553,4720.0
2022-06-02 14:05:00,80.94,81.02,80.94,80.99,5674.0,72.9282,73.0003,72.9282,72.9733,5674.0
2022-06-02 14:10:00,81.03,81.08,81.01,81.03,8316.0,73.0093,73.0544,72.9913,73.0093,8316.0
2022-06-02 14:15:00,81.02,81.1,81.01,81.1,4804.0,73.0003,73.0724,72.9913,73.0724,4804.0
2022-06-02 14:20:00,81.07,81.14,81.06,81.13,11998.0,73.0454,73.1084,73.0364,73.0994,11998.0
2022-06-02 14:25:00,81.11,81.14,81.08,81.1,9666.0,73.0814,73.1084,73.0544,73.0724,9666.0
2022-06-02 14:30:00,81.1,81.16,81.07,81.07,13068.0,73.0724,73.1265,73.0454,73.0454,13068.0
2022-06-02 14:35:00,81.08,81.16,81.08,81.11,10354.0,73.0544,73.1265,73.0544,73.0814,10354.0
2022-06-02 14:40:00,81.1,81.13,81.07,81.09,6922.0,73.0724,73.0994,73.0454,73.0634,6922.0
2022-06-02 14:45:00,81.08,81.17,81.08,81.08,11882.0,73.0544,73.1355,73.0544,73.0544,11882.0
2022-06-02 14:50:00,81.08,81.1,81.04,81.08,8242.0,73.0544,73.0724,73.0183,73.0544,8242.0
2022-06-02 14:55:00,81.08,81.11,81.06,81.06,8394.0,73.0544,73.0814,73.0364,73.0364,8394.0
2022-06-02 15:00:00,81.06,81.17,81.05,81.16,21280.0,73.0364,73.1355,73.0274,73.1265,21280.0
2022-06-02 15:05:00,81.15,81.16,81.11,81.13,17350.0,73.1175,73.1265,73.0814,73.0994,17350.0
2022-06-02 15:10:00,81.1,81.14,81.1,81.13,9748.0,73.0724,73.1084,73.0724,73.0994,9748.0
2022-06-02 15:15:00,81.13,81.17,81.08,81.17,12304.0,73.0994,73.1355,73.0544,73.1355,12304.0
2022-06-02 15:20:00,81.15,81.3,81.11,81.28,14294.0,73.1175,73.2526,73.0814,73.2346,14294.0
2022-06-02 15:25:00,81.26,81.29,81.18,81.28,13762.0,73.2166,73.2436,73.1445,73.2346,13762.0
2022-06-02 15:30:00,81.29,81.41,81.28,81.36,21938.0,73.2436,73.3517,73.2346,73.3067,21938.0
2022-06-02 15:35:00,81.35,81.36,81.2,81.28,31034.0,73.2977,73.3067,73.1625,73.2346,31034.0
2022-06-02 15:40:00,81.28,81.38,81.28,81.36,20292.0,73.2346,73.3247,73.2346,73.3067,20292.0
2022-06-02 15:45:00,81.36,81.4,81.29,81.36,47332.0,73.3067,73.3427,73.2436,73.3067,47332.0
2022-06-02 15:50:00,81.36,81.55,81.36,81.49,67784.0,73.3067,73.4779,73.3067,73.4238,67784.0
2022-06-02 15:55:00,81.47,81.52,81.38,81.4,207464.0,73.4058,73.4508,73.3247,73.3427,207464.0
2022-06-03 09:30:00,81.21,81.33,81.11,81.14,20696.0,73.1715,73.2796,73.0814,73.1084,20696.0
2022-06-03 09:35:00,81.38,81.4,81.22,81.22,10252.0,73.3247,73.3427,73.1805,73.1805,10252.0
2022-06-03 09:40:00,81.11,81.18,80.9,81.06,13704.0,73.0814,73.1445,72.8922,73.0364,13704.0
2022-06-03 09:45:00,80.91,80.91,80.75,80.82,7460.0,72.9012,72.9012,72.7571,72.8201,7460.0
2022-06-03 09:50:00,80.89,80.94,80.83,80.92,6746.0,72.8832,72.9282,72.8291,72.9102,6746.0
2022-06-03 09:55:00,80.85,80.86,80.76,80.8,8092.0,72.8472,72.8562,72.7661,72.8021,8092.0
2022-06-03 10:00:00,80.72,80.8,80.65,80.71,8116.0,72.73,72.8021,72.6669,72.721,8116.0
2022-06-03 10:05:00,80.66,80.87,80.63,80.85,20410.0,72.676,72.8652,72.6489,72.8472,20410.0
2022-06-03 10:10:00,80.75,80.92,80.7,80.91,11148.0,72.7571,72.9102,72.712,72.9012,11148.0
2022-06-03 10:15:00,80.92,81.04,80.84,80.98,22200.0,72.9102,73.0183,72.8381,72.9643,22200.0
2022-06-03 10:20:00,81.0,81.01,80.79,80.85,7800.0,72.9823,72.9913,72.7931,72.8472,7800.0
2022-06-03 10:25:00,80.83,80.92,80.83,80.86,11172.0,72.8291,72.9102,72.8291,72.8562,11172.0
2022-06-03 10:30:00,80.83,81.13,80.82,81.13,27618.0,72.8291,73.0994,72.8201,73.0994,27618.0
2022-06-03 10:35:00,81.14,81.14,80.96,80.96,17654.0,73.1084,73.1084,72.9463,72.9463,17654.0
2022-06-03 10:40:00,80.88,80.88,80.8,80.82,4634.0,72.8742,72.8742,72.8021,72.8201,4634.0
2022-06-03 10:45:00,80.81,80.88,80.72,80.72,6016.0,72.8111,72.8742,72.73,72.73,6016.0
2022-06-03 10:50:00,80.75,80.86,80.75,80.78,13128.0,72.7571,72.8562,72.7571,72.7841,13128.0
2022-06-03 10:55:00,80.78,80.83,80.77,80.81,17758.0,72.7841,72.8291,72.7751,72.8111,17758.0
2022-06-03 11:00:00,80.81,80.85,80.76,80.76,16554.0,72.8111,72.8472,72.7661,72.7661,16554.0
2022-06-03 11:05:00,80.78,80.79,80.63,80.67,12998.0,72.7841,72.7931,72.6489,72.685,12998.0
2022-06-03 11:10:00,80.67,80.67,80.55,80.57,18490.0,72.685,72.685,72.5768,72.5949,18490.0
2022-06-03 11:15:00,80.58,80.64,80.55,80.64,8646.0,72.6039,72.6579,72.5768,72.6579,8646.0
2022-06-03 11:20:00,80.66,80.78,80.66,80.74,7274.0,72.676,72.7841,72.676,72.748,7274.0
2022-06-03 11:25:00,80.72,80.76,80.68,80.76,7814.0,72.73,72.7661,72.694,72.7661,7814.0
2022-06-03 11:30:00,80.74,80.74,80.61,80.67,9824.0,72.748,72.748,72.6309,72.685,9824.0
2022-06-03 11:35:00,80.69,80.77,80.66,80.77,3028.0,72.703,72.7751,72.676,72.7751,3028.0
2022-06-03 11:40:00,80.75,80.77,80.63,80.7,45100.0,72.7571,72.7751,72.6489,72.712,45100.0
2022-06-03 11:45:00,80.68,80.68,80.49,80.49,15094.0,72.694,72.694,72.5228,72.5228,15094.0
2022-06-03 11:50:00,80.45,80.49,80.39,80.44,46606.0,72.4867,72.5228,72.4327,72.4777,46606.0
2022-06-03 11:55:00,80.46,80.58,80.43,80.57,17266.0,72.4958,72.6039,72.4687,72.5949,17266.0
2022-06-03 12:00:00,80.59,80.63,80.52,80.52,13612.0,72.6129,72.6489,72.5498,72.5498,13612.0
2022-06-03 12:05:00,80.56,80.69,80.56,80.67,11810.0,72.5859,72.703,72.5859,72.685,11810.0
2022-06-03 12:10:00,80.64,80.68,80.61,80.61,29852.0,72.6579,72.694,72.6309,72.6309,29852.0
2022-06-03 12:15:00,80.63,80.73,80.57,80.57,19808.0,72.6489,72.739,72.5949,72.5949,19808.0
2022-06-03 12:20:00,80.58,80.68,80.58,80.65,18562.0,72.6039,72.694,72.6039,72.6669,18562.0
2022-06-03 12:25:00,80.63,80.74,80.61,80.74,12922.0,72.6489,72.748,72.6309,72.748,12922.0
2022-06-03 12:30:00,80.75,80.77,80.7,80.73,11242.0,72.7571,72.7751,72.712,72.739,11242.0
2022-06-03 12:35:00,80.75,80.85,80.73,80.83,15520.0,72.7571,72.8472,72.739,72.8291,15520.0
2022-06-03 12:40:00,80.82,80.86,80.71,80.74,6998.0,72.8201,72.8562,72.721,72.748,6998.0
2022-06-03 12:45:00,80.72,80.72,80.66,80.66,8196.0,72.73,72.73,72.676,72.676,8196.0
2022-06-03 12:50:00,80.64,80.68,80.62,80.66,9104.0,72.6579,72.694,72.6399,72.676,9104.0
2022-06-03 12:55:00,80.64,80.74,80.64,80.72,8106.0,72.6579,72.748,72.6579,72.73,8106.0
2022-06-03 13:00:00,80.72,80.85,80.72,80.82,17398.0,72.73,72.8472,72.73,72.8201,17398.0
2022-06-03 13:05:00,80.83,80.83,80.74,80.75,6308.0,72.8291,72.8291,72.748,72.7571,6308.0
2022-06-03 13:10:00,80.75,80.79,80.73,80.73,13390.0,72.7571,72.7931,72.739,72.739,13390.0
2022-06-03 13:15:00,80.73,80.73,80.5,80.53,12368.0,72.739,72.739,72.5318,72.5588,12368.0
2022-06-03 13:20:00,80.58,80.6,80.53,80.6,10856.0,72.6039,72.6219,72.5588,72.6219,10856.0
2022-06-03 13:25:00,80.59,80.61,80.5,80.54,13790.0,72.6129,72.6309,72.5318,72.5678,13790.0
2022-06-03 13:30:00,80.5,80.6,80.48,80.54,19696.0,72.5318,72.6219,72.5138,72.5678,19696.0
2022-06-03 13:35:00,80.58,80.62,80.54,80.55,17014.0,72.6039,72.6399,72.5678,72.5768,17014.0
2022-06-03 13:40:00,80.54,80.55,80.48,80.48,10050.0,72.5678,72.5768,72.5138,72.5138,10050.0
2022-06-03 13:45:00,80.46,80.51,80.39,80.49,4532.0,72.4958,72.5408,72.4327,72.5228,4532.0
2022-06-03 13:50:00,80.5,80.52,80.47,80.5,9736.0,72.5318,72.5498,72.5048,72.5318,9736.0
2022-06-03 13:55:00,80.48,80.49,80.45,80.46,7578.0,72.5138,72.5228,72.4867,72.4958,7578.0
2022-06-03 14:00:00,80.44,80.48,80.37,80.45,6432.0,72.4777,72.5138,72.4147,72.4867,6432.0
2022-06-03 14:05:00,80.46,80.53,80.46,80.47,6374.0,72.4958,72.5588,72.4958,72.5048,6374.0
2022-06-03 14:10:00,80.49,80.52,80.48,80.49,8926.0,72.5228,72.5498,72.5138,72.5228,8926.0
2022-06-03 14:15:00,80.5,80.58,80.49,80.53,13018.0,72.5318,72.6039,72.5228,72.5588,13018.0
2022-06-03 14:20:00,80.53,80.53,80.44,80.48,14520.0,72.5588,72.5588,72.4777,72.5138,14520.0
2022-06-03 14:25:00,80.5,80.52,80.47,80.52,14162.0,72.5318,72.5498,72.5048,72.5498,14162.0
2022-06-03 14:30:00,80.52,80.52,80.43,80.49,9598.0,72.5498,72.5498,72.4687,72.5228,9598.0
2022-06-03 14:35:00,80.49,80.5,80.36,80.42,21992.0,72.5228,72.5318,72.4057,72.4597,21992.0
2022-06-03 14:40:00,80.42,80.47,80.41,80.47,15626.0,72.4597,72.5048,72.4507,72.5048,15626.0
2022-06-03 14:45:00,80.47,80.52,80.47,80.5,14226.0,72.5048,72.5498,72.5048,72.5318,14226.0
2022-06-03 14:50:00,80.49,80.52,80.45,80.49,10044.0,72.5228,72.5498,72.4867,72.5228,10044.0
2022-06-03 14:55:00,80.48,80.5,80.42,80.48,15248.0,72.5138,72.5318,72.4597,72.5138,15248.0
2022-06-03 15:00:00,80.48,80.52,80.43,80.47,13062.0,72.5138,72.5498,72.4687,72.5048,13062.0
2022-06-03 15:05:00,80.47,80.49,80.37,80.42,13256.0,72.5048,72.5228,72.4147,72.4597,13256.0
2022-06-03 15:10:00,80.4,80.42,80.3,80.32,14234.0,72.4417,72.4597,72.3516,72.3696,14234.0
2022-06-03 15:15:00,80.31,80.32,80.25,80.28,14598.0,72.3606,72.3696,72.3065,72.3336,14598.0
2022-06-03 15:20:00,80.28,80.3,80.16,80.17,24012.0,72.3336,72.3516,72.2255,72.2345,24012.0
2022-06-03 15:25:00,80.17,80.31,80.17,80.29,18360.0,72.2345,72.3606,72.2345,72.3426,18360.0
2022-06-03 15:30:00,80.3,80.31,80.24,80.3,26358.0,72.3516,72.3606,72.2975,72.3516,26358.0
2022-06-03 15:35:00,80.29,80.33,80.18,80.29,28070.0,72.3426,72.3786,72.2435,72.3426,28070.0
2022-06-03 15:40:00,80.29,80.3,80.14,80.17,33998.0,72.3426,72.3516,72.2074,72.2345,33998.0
2022-06-03 15:45:00,80.17,80.17,80.02,80.06,65390.0,72.2345,72.2345,72.0993,72.1354,65390.0
2022-06-03 15:50:00,80.04,80.26,80.0,80.26,103230.0,72.1173,72.3156,72.0813,72.3156,103230.0
2022-06-03 15:55:00,80.28,80.28,80.07,80.12,304950.0,72.3336,72.3336,72.1444,72.1894,304950.0
2022-06-06 09:30:00,80.39,80.58,80.19,80.58,40212.0,72.4327,72.6039,72.2525,72.6039,40212.0
2022-06-06 09:35:00,80.58,80.64,80.47,80.49,6436.0,72.6039,72.6579,72.5048,72.5228,6436.0
2022-06-06 09:40:00,80.49,80.6,80.41,80.53,18980.0,72.5228,72.6219,72.4507,72.5588,18980.0
2022-06-06 09:45:00,80.49,80.55,80.41,80.43,11344.0,72.5228,72.5768,72.4507,72.4687,11344.0
2022-06-06 09:50:00,80.4,80.43,80.21,80.27,9870.0,72.4417,72.4687,72.2705,72.3246,9870.0
2022-06-06 09:55:00,80.24,80.44,80.22,80.31,8832.0,72.2975,72.4777,72.2795,72.3606,8832.0
2022-06-06 10:00:00,80.24,80.53,80.24,80.49,10472.0,72.2975,72.5588,72.2975,72.5228,10472.0
2022-06-06 10:05:00,80.53,80.66,80.53,80.65,2904.0,72.5588,72.676,72.5588,72.6669,2904.0
2022-06-06 10:10:00,80.73,80.98,80.73,80.75,8836.0,72.739,72.9643,72.739,72.7571,8836.0
2022-06-06 10:15:00,80.67,80.72,80.62,80.62,6234.0,72.685,72.73,72.6399,72.6399,6234.0
2022-06-06 10:20:00,80.63,80.66,80.5,80.56,9420.0,72.6489,72.676,72.5318,72.5859,9420.0
2022-06-06 10:25:00,80.56,80.58,80.41,80.49,10470.0,72.5859,72.6039,72.4507,72.5228,10470.0
2022-06-06 10:30:00,80.51,80.61,80.51,80.58,8180.0,72.5408,72.6309,72.5408,72.6039,8180.0
2022-06-06 10:35:00,80.56,80.56,80.46,80.56,5724.0,72.5859,72.5859,72.4958,72.5859,5724.0
2022-06-06 10:40:00,80.56,80.62,80.56,80.58,7850.0,72.5859,72.6399,72.5859,72.6039,7850.0
2022-06-06 10:45:00,80.59,80.69,80.55,80.68,11528.0,72.6129,72.703,72.5768,72.694,11528.0
2022-06-06 10:50:00,80.67,80.73,80.66,80.73,11226.0,72.685,72.739,72.676,72.739,11226.0
2022-06-06 10:55:00,80.75,80.86,80.75,80.79,6548.0,72.7571,72.8562,72.7571,72.7931,6548.0
2022-06-06 11:00:00,80.79,80.89,80.78,80.81,5892.0,72.7931,72.8832,72.7841,72.8111,5892.0
2022-06-06 11:05:00,80.91,81.03,80.91,81.01,6424.0,72.9012,73.0093,72.9012,72.9913,6424.0
2022-06-06 11:10:00,80.95,80.99,80.91,80.95,8740.0,72.9373,72.9733,72.9012,72.9373,8740.0
2022-06-06 11:15:00,80.98,81.05,80.91,80.91,11568.0,72.9643,73.0274,72.9012,72.9012,11568.0
2022-06-06 11:20:00,80.83,80.91,80.81,80.85,6730.0,72.8291,72.9012,72.8111,72.8472,6730.0
2022-06-06 11:25:00,80.83,80.93,80.82,80.86,7922.0,72.8291,72.9192,72.8201,72.8562,7922.0
2022-06-06 11:30:00,80.84,80.94,80.81,80.89,2418.0,72.8381,72.9282,72.8111,72.8832,2418.0
2022-06-06 11:35:00,80.88,81.0,80.88,80.92,11798.0,72.8742,72.9823,72.8742,72.9102,11798.0
2022-06-06 11:40:00,80.96,80.96,80.88,80.88,6446.0,72.9463,72.9463,72.8742,72.8742,6446.0
2022-06-06 11:45:00,80.92,80.98,80.91,80.93,4612.0,72.9102,72.9643,72.9012,72.9192,4612.0
2022-06-06 11:50:00,80.86,80.93,80.84,80.93,2600.0,72.8562,72.9192,72.8381,72.9192,2600.0
2022-06-06 11:55:00,80.89,80.96,80.84,80.93,5996.0,72.8832,72.9463,72.8381,72.9192,5996.0
2022-06-06 12:00:00,80.93,80.95,80.83,80.83,5170.0,72.9192,72.9373,72.8291,72.8291,5170.0
2022-06-06 12:05:00,80.8,80.87,80.77,80.82,3656.0,72.8021,72.8652,72.7751,72.8201,3656.0
2022-06-06 12:10:00,80.81,80.81,80.74,80.76,4962.0,72.8111,72.8111,72.748,72.7661,4962.0
2022-06-06 12:15:00,80.78,80.89,80.76,80.89,9508.0,72.7841,72.8832,72.7661,72.8832,9508.0
2022-06-06 12:20:00,80.86,80.88,80.77,80.77,11142.0,72.8562,72.8742,72.7751,72.7751,11142.0
2022-06-06 12:25:00,80.78,80.78,80.69,80.73,4416.0,72.7841,72.7841,72.703,72.739,4416.0
2022-06-06 12:30:00,80.71,80.76,80.7,80.76,2002.0,72.721,72.7661,72.712,72.7661,2002.0
2022-06-06 12:35:00,80.79,80.8,80.74,80.74,4216.0,72.7931,72.8021,72.748,72.748,4216.0
2022-06-06 12:40:00,80.73,80.79,80.73,80.75,2620.0,72.739,72.7931,72.739,72.7571,2620.0
2022-06-06 12:45:00,80.72,80.76,80.69,80.7,2218.0,72.73,72.7661,72.703,72.712,2218.0
2022-06-06 12:50:00,80.66,80.69,80.62,80.67,5078.0,72.676,72.703,72.6399,72.685,5078.0
2022-06-06 12:55:00,80.67,80.78,80.67,80.78,7136.0,72.685,72.7841,72.685,72.7841,7136.0
2022-06-06 13:00:00,80.79,80.8,80.7,80.7,4342.0,72.7931,72.8021,72.712,72.712,4342.0
2022-06-06 13:05:00,80.7,80.78,80.69,80.76,5462.0,72.712,72.7841,72.703,72.7661,5462.0
2022-06-06 13:10:00,80.77,80.8,80.75,80.78,3594.0,72.7751,72.8021,72.7571,72.7841,3594.0
2022-06-06 13:15:00,80.75,80.84,80.72,80.82,7230.0,72.7571,72.8381,72.73,72.8201,7230.0
2022-06-06 13:20:00,80.8,80.82,80.74,80.74,2662.0,72.8021,72.8201,72.748,72.748,2662.0
2022-06-06 13:25:00,80.74,80.75,80.62,80.62,4796.0,72.748,72.7571,72.6399,72.6399,4796.0
2022-06-06 13:30:00,80.63,80.74,80.61,80.74,3822.0,72.6489,72.748,72.6309,72.748,3822.0
2022-06-06 13:35:00,80.72,80.77,80.71,80.73,6366.0,72.73,72.7751,72.721,72.739,6366.0
2022-06-06 13:40:00,80.78,80.86,80.77,80.8,4462.0,72.7841,72.8562,72.7751,72.8021,4462.0
2022-06-06 13:45:00,80.78,80.81,80.74,80.81,4712.0,72.7841,72.8111,72.748,72.8111,4712.0
2022-06-06 13:50:00,80.8,80.86,80.8,80.82,4466.0,72.8021,72.8562,72.8021,72.8201,4466.0
2022-06-06 13:55:00,80.81,80.85,80.75,80.81,11774.0,72.8111,72.8472,72.7571,72.8111,11774.0
2022-06-06 14:00:00,80.77,80.79,80.72,80.75,7574.0,72.7751,72.7931,72.73,72.7571,7574.0
2022-06-06 14:05:00,80.8,80.81,80.76,80.78,8506.0,72.8021,72.8111,72.7661,72.7841,8506.0
2022-06-06 14:10:00,80.78,80.79,80.75,80.77,6402.0,72.7841,72.7931,72.7571,72.7751,6402.0
2022-06-06 14:15:00,80.77,80.77,80.67,80.71,12820.0,72.7751,72.7751,72.685,72.721,12820.0
2022-06-06 14:20:00,80.72,80.74,80.61,80.67,8920.0,72.73,72.748,72.6309,72.685,8920.0
2022-06-06 14:25:00,80.66,80.66,80.51,80.53,6400.0,72.676,72.676,72.5408,72.5588,6400.0
2022-06-06 14:30:00,80.5,80.55,80.42,80.55,10346.0,72.5318,72.5768,72.4597,72.5768,10346.0
2022-06-06 14:35:00,80.58,80.6,80.54,80.57,3410.0,72.6039,72.6219,72.5678,72.5949,3410.0
2022-06-06 14:40:00,80.57,80.57,80.49,80.55,7446.0,72.5949,72.5949,72.5228,72.5768,7446.0
2022-06-06 14:45:00,80.55,80.58,80.49,80.57,10072.0,72.5768,72.6039,72.5228,72.5949,10072.0
2022-06-06 14:50:00,80.55,80.58,80.47,80.58,6252.0,72.5768,72.6039,72.5048,72.6039,6252.0
2022-06-06 14:55:00,80.57,80.64,80.56,80.62,6838.0,72.5949,72.6579,72.5859,72.6399,6838.0
2022-06-06 15:00:00,80.63,80.72,80.58,80.69,7770.0,72.6489,72.73,72.6039,72.703,7770.0
2022-06-06 15:05:00,80.69,80.7,80.54,80.55,13690.0,72.703,72.712,72.5678,72.5768,13690.0
2022-06-06 15:10:00,80.54,80.56,80.46,80.52,18766.0,72.5678,72.5859,72.4958,72.5498,18766.0
2022-06-06 15:15:00,80.5,80.56,80.48,80.48,13286.0,72.5318,72.5859,72.5138,72.5138,13286.0
2022-06-06 15:20:00,80.46,80.54,80.41,80.52,9810.0,72.4958,72.5678,72.4507,72.5498,9810.0
2022-06-06 15:25:00,80.51,80.53,80.49,80.5,6606.0,72.5408,72.5588,72.5228,72.5318,6606.0
2022-06-06 15:30:00,80.49,80.55,80.47,80.52,17242.0,72.5228,72.5768,72.5048,72.5498,17242.0
2022-06-06 15:35:00,80.51,80.56,80.47,80.49,25120.0,72.5408,72.5859,72.5048,72.5228,25120.0
2022-06-06 15:40:00,80.5,80.58,80.48,80.54,36258.0,72.5318,72.6039,72.5138,72.5678,36258.0
2022-06-06 15:45:00,80.53,80.56,80.49,80.5,21792.0,72.5588,72.5859,72.5228,72.5318,21792.0
2022-06-06 15:50:00,80.53,80.61,80.5,80.58,77442.0,72.5588,72.6309,72.5318,72.6039,77442.0
2022-06-06 15:55:00,80.57,80.64,80.5,80.58,125528.0,72.5949,72.6579,72.5318,72.6039,125528.0
2022-06-07 09:30:00,80.42,80.47,80.3,80.3,41880.0,72.4597,72.5048,72.3516,72.3516,41880.0
2022-06-07 09:35:00,80.22,80.32,80.11,80.11,4606.0,72.2795,72.3696,72.1804,72.1804,4606.0
2022-06-07 09:40:00,80.09,80.39,79.94,80.39,10576.0,72.1624,72.4327,72.0272,72.4327,10576.0
2022-06-07 09:45:00,80.39,80.42,80.27,80.27,5196.0,72.4327,72.4597,72.3246,72.3246,5196.0
2022-06-07 09:50:00,80.23,80.58,80.23,80.53,15692.0,72.2885,72.6039,72.2885,72.5588,15692.0
2022-06-07 09:55:00,80.58,80.58,80.31,80.31,3400.0,72.6039,72.6039,72.3606,72.3606,3400.0
2022-06-07 10:00:00,80.31,80.36,80.21,80.27,54608.0,72.3606,72.4057,72.2705,72.3246,54608.0
2022-06-07 10:05:00,80.28,80.33,80.21,80.28,4252.0,72.3336,72.3786,72.2705,72.3336,4252.0
2022-06-07 10:10:00,80.21,80.23,80.15,80.15,4014.0,72.2705,72.2885,72.2164,72.2164,4014.0
2022-06-07 10:15:00,80.17,80.3,80.06,80.3,9284.0,72.2345,72.3516,72.1354,72.3516,9284.0
2022-06-07 10:20:00,80.3,80.31,80.22,80.25,29254.0,72.3516,72.3606,72.2795,72.3065,29254.0
2022-06-07 10:25:00,80.31,80.49,80.21,80.46,23334.0,72.3606,72.5228,72.2705,72.4958,23334.0
2022-06-07 10:30:00,80.52,80.68,80.48,80.68,7602.0,72.5498,72.694,72.5138,72.694,7602.0
2022-06-07 10:35:00,80.64,80.86,80.62,80.77,6706.0,72.6579,72.8562,72.6399,72.7751,6706.0
2022-06-07 10:40:00,80.77,80.91,80.75,80.85,7102.0,72.7751,72.9012,72.7571,72.8472,7102.0
2022-06-07 10:45:00,80.84,80.89,80.77,80.8,7238.0,72.8381,72.8832,72.7751,72.8021,7238.0
2022-06-07 10:50:00,80.83,80.95,80.79,80.95,6612.0,72.8291,72.9373,72.7931,72.9373,6612.0
2022-06-07 10:55:00,80.94,80.98,80.86,80.96,14072.0,72.9282,72.9643,72.8562,72.9463,14072.0
2022-06-07 11:00:00,80.94,81.01,80.93,80.99,6800.0,72.9282,72.9913,72.9192,72.9733,6800.0
2022-06-07 11:05:00,81.0,81.01,80.94,80.97,11210.0,72.9823,72.9913,72.9282,72.9553,11210.0
2022-06-07 11:10:00,81.01,81.07,80.95,81.05,7396.0,72.9913,73.0454,72.9373,73.0274,7396.0
2022-06-07 11:15:00,81.08,81.16,81.04,81.05,6902.0,73.0544,73.1265,73.0183,73.0274,6902.0
2022-06-07 11:20:00,81.04,81.05,80.93,80.93,7770.0,73.0183,73.0274,72.9192,72.9192,7770.0
2022-06-07 11:25:00,80.94,80.95,80.91,80.92,3790.0,72.9282,72.9373,72.9012,72.9102,3790.0
2022-06-07 11:30:00,80.92,81.02,80.87,81.01,10936.0,72.9102,73.0003,72.8652,72.9913,10936.0
2022-06-07 11:35:00,81.04,81.07,80.99,81.0,12842.0,73.0183,73.0454,72.9733,72.9823,12842.0
2022-06-07 11:40:00,80.99,81.03,80.96,80.99,3618.0,72.9733,73.0093,72.9463,72.9733,3618.0
2022-06-07 11:45:00,80.99,81.05,80.89,80.89,9452.0,72.9733,73.0274,72.8832,72.8832,9452.0
2022-06-07 11:50:00,80.89,80.89,80.82,80.89,9652.0,72.8832,72.8832,72.8201,72.8832,9652.0
2022-06-07 11:55:00,80.86,81.02,80.86,80.95,9998.0,72.8562,73.0003,72.8562,72.9373,9998.0
2022-06-07 12:00:00,80.96,81.07,80.93,80.94,8642.0,72.9463,73.0454,72.9192,72.9282,8642.0
2022-06-07 12:05:00,80.94,80.94,80.86,80.88,5020.0,72.9282,72.9282,72.8562,72.8742,5020.0
2022-06-07 12:10:00,80.89,80.89,80.82,80.86,8400.0,72.8832,72.8832,72.8201,72.8562,8400.0
2022-06-07 12:15:00,80.83,80.86,80.7,80.74,7424.0,72.8291,72.8562,72.712,72.748,7424.0
2022-06-07 12:20:00,80.74,80.85,80.74,80.85,6940.0,72.748,72.8472,72.748,72.8472,6940.0
2022-06-07 12:25:00,80.83,80.88,80.82,80.88,6294.0,72.8291,72.8742,72.8201,72.8742,6294.0
2022-06-07 12:30:00,80.91,80.94,80.86,80.88,9360.0,72.9012,72.9282,72.8562,72.8742,9360.0
2022-06-07 12:35:00,80.92,80.99,80.88,80.99,3696.0,72.9102,72.9733,72.8742,72.9733,3696.0
2022-06-07 12:40:00,81.01,81.03,80.97,80.99,4422.0,72.9913,73.0093,72.9553,72.9733,4422.0
2022-06-07 12:45:00,81.01,81.02,80.98,81.0,4630.0,72.9913,73.0003,72.9643,72.9823,4630.0
2022-06-07 12:50:00,81.02,81.06,81.0,81.03,6906.0,73.0003,73.0364,72.9823,73.0093,6906.0
2022-06-07 12:55:00,81.01,81.05,80.97,80.98,8040.0,72.9913,73.0274,72.9553,72.9643,8040.0
2022-06-07 13:00:00,81.0,81.07,81.0,81.07,3028.0,72.9823,73.0454,72.9823,73.0454,3028.0
2022-06-07 13:05:00,81.07,81.11,81.02,81.08,7256.0,73.0454,73.0814,73.0003,73.0544,7256.0
2022-06-07 13:10:00,81.1,81.12,81.06,81.11,3804.0,73.0724,73.0904,73.0364,73.0814,3804.0
2022-06-07 13:15:00,81.11,81.18,81.11,81.17,9430.0,73.0814,73.1445,73.0814,73.1355,9430.0
2022-06-07 13:20:00,81.16,81.17,81.11,81.14,11184.0,73.1265,73.1355,73.0814,73.1084,11184.0
2022-06-07 13:25:00,81.18,81.19,81.13,81.16,6066.0,73.1445,73.1535,73.0994,73.1265,6066.0
2022-06-07 13:30:00,81.2,81.22,81.11,81.12,4880.0,73.1625,73.1805,73.0814,73.0904,4880.0
2022-06-07 13:35:00,81.11,81.15,81.08,81.12,5986.0,73.0814,73.1175,73.0544,73.0904,5986.0
2022-06-07 13:40:00,81.17,81.17,81.09,81.13,8210.0,73.1355,73.1355,73.0634,73.0994,8210.0
2022-06-07 13:45:00,81.14,81.32,81.08,81.32,32700.0,73.1084,73.2706,73.0544,73.2706,32700.0
2022-06-07 13:50:00,81.36,81.41,81.33,81.36,12096.0,73.3067,73.3517,73.2796,73.3067,12096.0
2022-06-07 13:55:00,81.36,81.4,81.33,81.35,6746.0,73.3067,73.3427,73.2796,73.2977,6746.0
2022-06-07 14:00:00,81.33,81.44,81.31,81.44,10644.0,73.2796,73.3788,73.2616,73.3788,10644.0
2022-06-07 14:05:00,81.42,81.58,81.4,81.56,12678.0,73.3607,73.5049,73.3427,73.4869,12678.0
2022-06-07 14:10:00,81.56,81.6,81.53,81.6,7726.0,73.4869,73.5229,73.4598,73.5229,7726.0
2022-06-07 14:15:00,81.58,81.63,81.51,81.54,13346.0,73.5049,73.5499,73.4418,73.4689,13346.0
2022-06-07 14:20:00,81.55,81.6,81.53,81.57,5352.0,73.4779,73.5229,73.4598,73.4959,5352.0
2022-06-07 14:25:00,81.58,81.64,81.58,81.64,6228.0,73.5049,73.559,73.5049,73.559,6228.0
2022-06-07 14:30:00,81.64,81.72,81.6,81.72,9544.0,73.559,73.631,73.5229,73.631,9544.0
2022-06-07 14:35:00,81.72,81.73,81.66,81.7,9980.0,73.631,73.64,73.577,73.613,9980.0
2022-06-07 14:40:00,81.71,81.72,81.62,81.64,6590.0,73.622,73.631,73.5409,73.559,6590.0
2022-06-07 14:45:00,81.62,81.63,81.51,81.51,8258.0,73.5409,73.5499,73.4418,73.4418,8258.0
2022-06-07 14:50:00,81.55,81.67,81.55,81.67,7916.0,73.4779,73.586,73.4779,73.586,7916.0
2022-06-07 14:55:00,81.67,81.73,81.63,81.71,10770.0,73.586,73.64,73.5499,73.622,10770.0
2022-06-07 15:00:00,81.72,81.77,81.69,81.72,14906.0,73.631,73.6761,73.604,73.631,14906.0
2022-06-07 15:05:00,81.73,81.8,81.69,81.7,14956.0,73.64,73.7031,73.604,73.613,14956.0
2022-06-07 15:10:00,81.71,81.72,81.67,81.69,12490.0,73.622,73.631,73.586,73.604,12490.0
2022-06-07 15:15:00,81.7,81.78,81.69,81.78,20024.0,73.613,73.6851,73.604,73.6851,20024.0
2022-06-07 15:20:00,81.78,81.82,81.74,81.77,10424.0,73.6851,73.7211,73.6491,73.6761,10424.0
2022-06-07 15:25:00,81.79,81.82,81.73,81.81,13250.0,73.6941,73.7211,73.64,73.7121,13250.0
2022-06-07 15:30:00,81.81,81.89,81.81,81.85,25338.0,73.7121,73.7842,73.7121,73.7482,25338.0
2022-06-07 15:35:00,81.85,81.88,81.82,81.86,47322.0,73.7482,73.7752,73.7211,73.7572,47322.0
2022-06-07 15:40:00,81.86,81.89,81.82,81.86,67660.0,73.7572,73.7842,73.7211,73.7572,67660.0
2022-06-07 15:45:00,81.85,81.88,81.82,81.85,46506.0,73.7482,73.7752,73.7211,73.7482,46506.0
2022-06-07 15:50:00,81.85,81.89,81.81,81.86,93828.0,73.7482,73.7842,73.7121,73.7572,93828.0
2022-06-07 15:55:00,81.86,81.89,81.81,81.84,194998.0,73.7572,73.7842,73.7121,73.7392,194998.0
2022-06-08 09:30:00,81.49,81.49,81.17,81.17,34606.0,73.4238,73.4238,73.1355,73.1355,34606.0
2022-06-08 09:35:00,81.14,81.14,80.89,80.95,7176.0,73.1084,73.1084,72.8832,72.9373,7176.0
2022-06-08 09:40:00,81.06,81.24,81.04,81.07,8594.0,73.0364,73.1985,73.0183,73.0454,8594.0
2022-06-08 09:45:00,81.08,81.22,81.06,81.2,17624.0,73.0544,73.1805,73.0364,73.1625,17624.0
2022-06-08 09:50:00,81.24,81.28,81.22,81.27,2824.0,73.1985,73.2346,73.1805,73.2256,2824.0
2022-06-08 09:55:00,81.25,81.26,81.14,81.2,2636.0,73.2076,73.2166,73.1084,73.1625,2636.0
2022-06-08 10:00:00,81.13,81.17,81.03,81.06,3400.0,73.0994,73.1355,73.0093,73.0364,3400.0
2022-06-08 10:05:00,81.11,81.17,81.04,81.04,4984.0,73.0814,73.1355,73.0183,73.0183,4984.0
2022-06-08 10:10:00,81.14,81.15,81.02,81.05,7482.0,73.1084,73.1175,73.0003,73.0274,7482.0
2022-06-08 10:15:00,81.05,81.09,80.94,81.09,9156.0,73.0274,73.0634,72.9282,73.0634,9156.0
2022-06-08 10:20:00,81.14,81.14,81.06,81.08,9804.0,73.1084,73.1084,73.0364,73.0544,9804.0
2022-06-08 10:25:00,80.99,81.11,80.97,80.97,7492.0,72.9733,73.0814,72.9553,72.9553,7492.0
2022-06-08 10:30:00,80.97,81.02,80.86,80.95,12252.0,72.9553,73.0003,72.8562,72.9373,12252.0
2022-06-08 10:35:00,80.97,81.09,80.97,81.07,32358.0,72.9553,73.0634,72.9553,73.0454,32358.0
2022-06-08 10:40:00,81.11,81.13,81.02,81.03,16474.0,73.0814,73.0994,73.0003,73.0093,16474.0
2022-06-08 10:45:00,81.02,81.07,80.94,81.05,6668.0,73.0003,73.0454,72.9282,73.0274,6668.0
2022-06-08 10:50:00,81.02,81.07,81.02,81.06,6470.0,73.0003,73.0454,73.0003,73.0364,6470.0
2022-06-08 10:55:00,81.18,81.18,81.05,81.08,7752.0,73.1445,73.1445,73.0274,73.0544,7752.0
2022-06-08 11:00:00,81.11,81.11,81.01,81.08,7800.0,73.0814,73.0814,72.9913,73.0544,7800.0
2022-06-08 11:05:00,81.04,81.04,80.99,81.04,3886.0,73.0183,73.0183,72.9733,73.0183,3886.0
2022-06-08 11:10:00,81.07,81.13,81.05,81.08,8002.0,73.0454,73.0994,73.0274,73.0544,8002.0
2022-06-08 11:15:00,81.11,81.18,81.1,81.14,6086.0,73.0814,73.1445,73.0724,73.1084,6086.0
2022-06-08 11:20:00,81.13,81.17,81.06,81.06,5830.0,73.0994,73.1355,73.0364,73.0364,5830.0
2022-06-08 11:25:00,81.05,81.05,80.98,80.98,3250.0,73.0274,73.0274,72.9643,72.9643,3250.0
2022-06-08 11:30:00,81.02,81.05,80.94,80.94,4700.0,73.0003,73.0274,72.9282,72.9282,4700.0
2022-06-08 11:35:00,80.93,81.01,80.92,80.95,6394.0,72.9192,72.9913,72.9102,72.9373,6394.0
2022-06-08 11:40:00,80.95,80.97,80.81,80.83,5802.0,72.9373,72.9553,72.8111,72.8291,5802.0
2022-06-08 11:45:00,80.85,80.86,80.77,80.77,8310.0,72.8472,72.8562,72.7751,72.7751,8310.0
2022-06-08 11:50:00,80.81,80.82,80.78,80.8,26922.0,72.8111,72.8201,72.7841,72.8021,26922.0
2022-06-08 11:55:00,80.83,80.86,80.82,80.83,5256.0,72.8291,72.8562,72.8201,72.8291,5256.0
2022-06-08 12:00:00,80.85,80.91,80.8,80.88,7070.0,72.8472,72.9012,72.8021,72.8742,7070.0
2022-06-08 12:05:00,80.85,80.87,80.78,80.83,8712.0,72.8472,72.8652,72.7841,72.8291,8712.0
2022-06-08 12:10:00,80.85,80.88,80.85,80.87,3664.0,72.8472,72.8742,72.8472,72.8652,3664.0
2022-06-08 12:15:00,80.83,80.88,80.83,80.84,3600.0,72.8291,72.8742,72.8291,72.8381,3600.0
2022-06-08 12:20:00,80.85,80.86,80.8,80.8,7708.0,72.8472,72.8562,72.8021,72.8021,7708.0
2022-06-08 12:25:00,80.78,80.81,80.7,80.77,7232.0,72.7841,72.8111,72.712,72.7751,7232.0
2022-06-08 12:30:00,80.78,80.79,80.73,80.77,4670.0,72.7841,72.7931,72.739,72.7751,4670.0
2022-06-08 12:35:00,80.74,80.79,80.66,80.68,6002.0,72.748,72.7931,72.676,72.694,6002.0
2022-06-08 12:40:00,80.65,80.66,80.57,80.57,4758.0,72.6669,72.676,72.5949,72.5949,4758.0
2022-06-08 12:45:00,80.58,80.61,80.58,80.61,3250.0,72.6039,72.6309,72.6039,72.6309,3250.0
2022-06-08 12:50:00,80.61,80.7,80.59,80.69,184330.0,72.6309,72.712,72.6129,72.703,184330.0
2022-06-08 12:55:00,80.64,80.65,80.55,80.62,7356.0,72.6579,72.6669,72.5768,72.6399,7356.0
2022-06-08 13:00:00,80.63,80.63,80.45,80.48,3226.0,72.6489,72.6489,72.4867,72.5138,3226.0
2022-06-08 13:05:00,80.45,80.55,80.41,80.53,9242.0,72.4867,72.5768,72.4507,72.5588,9242.0
2022-06-08 13:10:00,80.5,80.51,80.39,80.45,4894.0,72.5318,72.5408,72.4327,72.4867,4894.0
2022-06-08 13:15:00,80.46,80.49,80.42,80.44,7048.0,72.4958,72.5228,72.4597,72.4777,7048.0
2022-06-08 13:20:00,80.41,80.42,80.32,80.33,4782.0,72.4507,72.4597,72.3696,72.3786,4782.0
2022-06-08 13:25:00,80.27,80.29,80.23,80.26,8852.0,72.3246,72.3426,72.2885,72.3156,8852.0
2022-06-08 13:30:00,80.25,80.25,80.1,80.13,7696.0,72.3065,72.3065,72.1714,72.1984,7696.0
2022-06-08 13:35:00,80.16,80.17,80.1,80.14,57218.0,72.2255,72.2345,72.1714,72.2074,57218.0
2022-06-08 13:40:00,80.14,80.25,80.14,80.25,8066.0,72.2074,72.3065,72.2074,72.3065,8066.0
2022-06-08 13:45:00,80.23,80.23,80.13,80.2,8914.0,72.2885,72.2885,72.1984,72.2615,8914.0
2022-06-08 13:50:00,80.2,80.2,80.04,80.1,8358.0,72.2615,72.2615,72.1173,72.1714,8358.0
2022-06-08 13:55:00,80.07,80.09,79.83,79.9,14602.0,72.1444,72.1624,71.9281,71.9912,14602.0
2022-06-08 14:00:00,79.88,79.91,79.85,79.86,6572.0,71.9732,72.0002,71.9461,71.9551,6572.0
2022-06-08 14:05:00,79.87,79.89,79.82,79.83,8218.0,71.9642,71.9822,71.9191,71.9281,8218.0
2022-06-08 14:10:00,79.83,79.87,79.79,79.85,10448.0,71.9281,71.9642,71.8921,71.9461,10448.0
2022-06-08 14:15:00,79.85,79.89,79.85,79.88,9440.0,71.9461,71.9822,71.9461,71.9732,9440.0
2022-06-08 14:20:00,79.87,79.88,79.8,79.81,27238.0,71.9642,71.9732,71.9011,71.9101,27238.0
2022-06-08 14:25:00,79.8,79.83,79.64,79.67,12136.0,71.9011,71.9281,71.7569,71.784,12136.0
2022-06-08 14:30:00,79.66,79.7,79.58,79.58,10102.0,71.7749,71.811,71.7029,71.7029,10102.0
2022-06-08 14:35:00,79.53,79.57,79.49,79.55,10404.0,71.6578,71.6939,71.6218,71.6758,10404.0
2022-06-08 14:40:00,79.58,79.72,79.58,79.69,17112.0,71.7029,71.829,71.7029,71.802,17112.0
2022-06-08 14:45:00,79.7,79.72,79.65,79.66,10144.0,71.811,71.829,71.7659,71.7749,10144.0
2022-06-08 14:50:00,79.64,79.64,79.51,79.54,11042.0,71.7569,71.7569,71.6398,71.6668,11042.0
2022-06-08 14:55:00,79.53,79.55,79.47,79.51,47876.0,71.6578,71.6758,71.6038,71.6398,47876.0
2022-06-08 15:00:00,79.51,79.6,79.48,79.53,26576.0,71.6398,71.7209,71.6128,71.6578,26576.0
2022-06-08 15:05:00,79.56,79.56,79.44,79.51,15252.0,71.6848,71.6848,71.5767,71.6398,15252.0
2022-06-08 15:10:00,79.51,79.57,79.48,79.55,17450.0,71.6398,71.6939,71.6128,71.6758,17450.0
2022-06-08 15:15:00,79.57,79.59,79.52,79.58,14862.0,71.6939,71.7119,71.6488,71.7029,14862.0
2022-06-08 15:20:00,79.58,79.7,79.58,79.68,25736.0,71.7029,71.811,71.7029,71.793,25736.0
2022-06-08 15:25:00,79.72,79.74,79.69,79.74,14676.0,71.829,71.847,71.802,71.847,14676.0
2022-06-08 15:30:00,79.76,79.92,79.75,79.91,21466.0,71.865,72.0092,71.856,72.0002,21466.0
2022-06-08 15:35:00,79.89,79.97,79.88,79.93,19118.0,71.9822,72.0543,71.9732,72.0182,19118.0
2022-06-08 15:40:00,79.93,79.94,79.83,79.85,16978.0,72.0182,72.0272,71.9281,71.9461,16978.0
2022-06-08 15:45:00,79.86,79.86,79.64,79.64,28752.0,71.9551,71.9551,71.7569,71.7569,28752.0
2022-06-08 15:50:00,79.64,79.73,79.5,79.6,42212.0,71.7569,71.838,71.6308,71.7209,42212.0
2022-06-08 15:55:00,79.63,79.78,79.55,79.71,241132.0,71.7479,71.8831,71.6758,71.82,241132.0
2022-06-09 09:30:00,79.63,79.63,79.2,79.41,109318.0,71.7479,71.7479,71.3605,71.5497,109318.0
2022-06-09 09:35:00,79.54,79.58,79.32,79.45,12674.0,71.6668,71.7029,71.4686,71.5857,12674.0
2022-06-09 09:40:00,79.5,79.5,79.36,79.45,5108.0,71.6308,71.6308,71.5046,71.5857,5108.0
2022-06-09 09:45:00,79.43,79.43,79.23,79.23,8452.0,71.5677,71.5677,71.3875,71.3875,8452.0
2022-06-09 09:50:00,79.14,79.55,79.14,79.39,53680.0,71.3064,71.6758,71.3064,71.5317,53680.0
2022-06-09 09:55:00,79.45,79.57,79.4,79.57,14146.0,71.5857,71.6939,71.5407,71.6939,14146.0
2022-06-09 10:00:00,79.57,79.62,79.46,79.5,7402.0,71.6939,71.7389,71.5947,71.6308,7402.0
2022-06-09 10:05:00,79.47,79.49,79.24,79.34,16628.0,71.6038,71.6218,71.3965,71.4866,16628.0
2022-06-09 10:10:00,79.31,79.32,79.08,79.2,16978.0,71.4596,71.4686,71.2524,71.3605,16978.0
2022-06-09 10:15:00,79.22,79.54,79.21,79.54,9884.0,71.3785,71.6668,71.3695,71.6668,9884.0
2022-06-09 10:20:00,79.58,79.6,79.35,79.42,64186.0,71.7029,71.7209,71.4956,71.5587,64186.0
2022-06-09 10:25:00,79.45,79.45,79.23,79.23,17212.0,71.5857,71.5857,71.3875,71.3875,17212.0
2022-06-09 10:30:00,79.25,79.26,79.07,79.17,70786.0,71.4055,71.4145,71.2433,71.3334,70786.0
2022-06-09 10:35:00,79.25,79.27,79.18,79.21,8232.0,71.4055,71.4235,71.3425,71.3695,8232.0
2022-06-09 10:40:00,79.14,79.14,79.02,79.09,8278.0,71.3064,71.3064,71.1983,71.2614,8278.0
2022-06-09 10:45:00,79.14,79.18,79.03,79.03,11866.0,71.3064,71.3425,71.2073,71.2073,11866.0
2022-06-09 10:50:00,79.02,79.07,78.93,79.01,9774.0,71.1983,71.2433,71.1172,71.1893,9774.0
2022-06-09 10:55:00,78.99,79.17,78.99,79.16,5218.0,71.1713,71.3334,71.1713,71.3244,5218.0
2022-06-09 11:00:00,79.14,79.21,78.95,78.95,14466.0,71.3064,71.3695,71.1352,71.1352,14466.0
2022-06-09 11:05:00,78.95,78.95,78.83,78.92,14312.0,71.1352,71.1352,71.0271,71.1082,14312.0
2022-06-09 11:10:00,78.98,79.04,78.96,79.04,9328.0,71.1623,71.2163,71.1442,71.2163,9328.0
2022-06-09 11:15:00,79.08,79.13,79.03,79.07,7262.0,71.2524,71.2974,71.2073,71.2433,7262.0
2022-06-09 11:20:00,79.1,79.1,78.86,78.94,18598.0,71.2704,71.2704,71.0541,71.1262,18598.0
2022-06-09 11:25:00,79.01,79.01,78.83,78.86,7836.0,71.1893,71.1893,71.0271,71.0541,7836.0
2022-06-09 11:30:00,78.88,78.9,78.74,78.74,7820.0,71.0722,71.0902,70.946,70.946,7820.0
2022-06-09 11:35:00,78.73,78.88,78.73,78.83,11852.0,70.937,71.0722,70.937,71.0271,11852.0
2022-06-09 11:40:00,78.85,79.02,78.85,78.97,15118.0,71.0451,71.1983,71.0451,71.1532,15118.0
2022-06-09 11:45:00,78.95,79.06,78.93,79.03,18340.0,71.1352,71.2343,71.1172,71.2073,18340.0
2022-06-09 11:50:00,79.05,79.07,79.0,79.05,11868.0,71.2253,71.2433,71.1803,71.2253,11868.0
2022-06-09 11:55:00,79.06,79.07,79.01,79.03,9094.0,71.2343,71.2433,71.1893,71.2073,9094.0
2022-06-09 12:00:00,79.01,79.14,79.01,79.09,9258.0,71.1893,71.3064,71.1893,71.2614,9258.0
2022-06-09 12:05:00,79.08,79.11,79.01,79.11,5854.0,71.2524,71.2794,71.1893,71.2794,5854.0
2022-06-09 12:10:00,79.1,79.1,78.94,78.94,14074.0,71.2704,71.2704,71.1262,71.1262,14074.0
2022-06-09 12:15:00,78.92,78.96,78.81,78.81,6800.0,71.1082,71.1442,71.0091,71.0091,6800.0
2022-06-09 12:20:00,78.82,78.82,78.73,78.78,12036.0,71.0181,71.0181,70.937,70.982,12036.0
2022-06-09 12:25:00,78.79,78.96,78.79,78.92,7720.0,70.9911,71.1442,70.9911,71.1082,7720.0
2022-06-09 12:30:00,78.93,79.01,78.89,78.99,20402.0,71.1172,71.1893,71.0812,71.1713,20402.0
2022-06-09 12:35:00,78.98,79.01,78.96,79.0,9874.0,71.1623,71.1893,71.1442,71.1803,9874.0
2022-06-09 12:40:00,78.98,79.05,78.95,79.03,8270.0,71.1623,71.2253,71.1352,71.2073,8270.0
2022-06-09 12:45:00,79.0,79.0,78.89,78.93,4844.0,71.1803,71.1803,71.0812,71.1172,4844.0
2022-06-09 12:50:00,78.94,79.0,78.92,78.92,8454.0,71.1262,71.1803,71.1082,71.1082,8454.0
2022-06-09 12:55:00,78.94,79.17,78.92,79.11,57812.0,71.1262,71.3334,71.1082,71.2794,57812.0
2022-06-09 13:00:00,79.13,79.28,79.11,79.17,9016.0,71.2974,71.4326,71.2794,71.3334,9016.0
2022-06-09 13:05:00,79.16,79.31,79.09,79.09,13388.0,71.3244,71.4596,71.2614,71.2614,13388.0
2022-06-09 13:10:00,79.13,79.17,79.09,79.16,10378.0,71.2974,71.3334,71.2614,71.3244,10378.0
2022-06-09 13:15:00,79.16,79.18,79.1,79.11,5918.0,71.3244,71.3425,71.2704,71.2794,5918.0
2022-06-09 13:20:00,79.08,79.09,78.92,78.92,4108.0,71.2524,71.2614,71.1082,71.1082,4108.0
2022-06-09 13:25:00,78.89,78.96,78.86,78.92,150228.0,71.0812,71.1442,71.0541,71.1082,150228.0
2022-06-09 13:30:00,78.92,78.94,78.8,78.86,4424.0,71.1082,71.1262,71.0001,71.0541,4424.0
2022-06-09 13:35:00,78.86,78.94,78.83,78.89,6826.0,71.0541,71.1262,71.0271,71.0812,6826.0
2022-06-09 13:40:00,78.89,78.89,78.77,78.81,12224.0,71.0812,71.0812,70.973,71.0091,12224.0
2022-06-09 13:45:00,78.79,78.86,78.76,78.82,30876.0,70.9911,71.0541,70.964,71.0181,30876.0
2022-06-09 13:50:00,78.82,78.86,78.77,78.82,13864.0,71.0181,71.0541,70.973,71.0181,13864.0
2022-06-09 13:55:00,78.8,78.83,78.77,78.82,32896.0,71.0001,71.0271,70.973,71.0181,32896.0
2022-06-09 14:00:00,78.82,78.82,78.56,78.59,19882.0,71.0181,71.0181,70.7838,70.8109,19882.0
2022-06-09 14:05:00,78.6,78.72,78.6,78.63,9022.0,70.8199,70.928,70.8199,70.8469,9022.0
2022-06-09 14:10:00,78.59,78.66,78.54,78.63,15550.0,70.8109,70.8739,70.7658,70.8469,15550.0
2022-06-09 14:15:00,78.66,78.66,78.57,78.61,9266.0,70.8739,70.8739,70.7928,70.8289,9266.0
2022-06-09 14:20:00,78.64,78.64,78.58,78.59,9270.0,70.8559,70.8559,70.8018,70.8109,9270.0
2022-06-09 14:25:00,78.6,78.66,78.59,78.64,10844.0,70.8199,70.8739,70.8109,70.8559,10844.0
2022-06-09 14:30:00,78.62,78.62,78.51,78.53,10058.0,70.8379,70.8379,70.7388,70.7568,10058.0
2022-06-09 14:35:00,78.52,78.57,78.51,78.57,14326.0,70.7478,70.7928,70.7388,70.7928,14326.0
2022-06-09 14:40:00,78.57,78.65,78.55,78.64,12588.0,70.7928,70.8649,70.7748,70.8559,12588.0
2022-06-09 14:45:00,78.64,78.72,78.56,78.64,22230.0,70.8559,70.928,70.7838,70.8559,22230.0
2022-06-09 14:50:00,78.64,78.69,78.61,78.63,16898.0,70.8559,70.901,70.8289,70.8469,16898.0
2022-06-09 14:55:00,78.62,78.69,78.55,78.61,13722.0,70.8379,70.901,70.7748,70.8289,13722.0
2022-06-09 15:00:00,78.57,78.6,78.53,78.53,8622.0,70.7928,70.8199,70.7568,70.7568,8622.0
2022-06-09 15:05:00,78.51,78.54,78.44,78.46,11408.0,70.7388,70.7658,70.6757,70.6937,11408.0
2022-06-09 15:10:00,78.45,78.49,78.41,78.42,13132.0,70.6847,70.7208,70.6487,70.6577,13132.0
2022-06-09 15:15:00,78.41,78.41,78.31,78.39,17970.0,70.6487,70.6487,70.5586,70.6307,17970.0
2022-06-09 15:20:00,78.39,78.44,78.33,78.44,15816.0,70.6307,70.6757,70.5766,70.6757,15816.0
2022-06-09 15:25:00,78.42,78.42,78.25,78.26,12744.0,70.6577,70.6577,70.5045,70.5135,12744.0
2022-06-09 15:30:00,78.25,78.25,78.15,78.19,24348.0,70.5045,70.5045,70.4144,70.4505,24348.0
2022-06-09 15:35:00,78.19,78.28,78.08,78.1,44216.0,70.4505,70.5315,70.3513,70.3694,44216.0
2022-06-09 15:40:00,78.06,78.06,77.93,77.97,34682.0,70.3333,70.3333,70.2162,70.2522,34682.0
2022-06-09 15:45:00,77.96,77.97,77.66,77.71,79560.0,70.2432,70.2522,69.9729,70.018,79560.0
2022-06-09 15:50:00,77.65,77.88,77.64,77.73,161964.0,69.9639,70.1711,69.9549,70.036,161964.0
2022-06-09 15:55:00,77.74,77.77,77.36,77.57,420362.0,70.045,70.072,69.7026,69.8918,420362.0
2022-06-10 09:30:00,76.92,77.04,76.61,76.7,46786.0,69.3062,69.4143,69.0268,69.1079,46786.0
2022-06-10 09:35:00,76.61,76.81,76.51,76.8,5900.0,69.0268,69.207,68.9367,69.198,5900.0
2022-06-10 09:40:00,76.75,76.83,76.66,76.83,7818.0,69.153,69.2251,69.0719,69.2251,7818.0
2022-06-10 09:45:00,76.77,76.97,76.7,76.92,38386.0,69.171,69.3512,69.1079,69.3062,38386.0
2022-06-10 09:50:00,76.89,77.22,76.82,77.14,20046.0,69.2791,69.5765,69.2161,69.5044,20046.0
2022-06-10 09:55:00,77.11,77.39,77.11,77.38,25778.0,69.4774,69.7296,69.4774,69.7206,25778.0
2022-06-10 10:00:00,77.44,77.48,77.08,77.19,9022.0,69.7747,69.8107,69.4503,69.5494,9022.0
2022-06-10 10:05:00,77.24,77.39,77.24,77.27,26260.0,69.5945,69.7296,69.5945,69.6215,26260.0
2022-06-10 10:10:00,77.33,77.39,77.21,77.33,8402.0,69.6756,69.7296,69.5675,69.6756,8402.0
2022-06-10 10:15:00,77.37,77.39,77.22,77.33,7682.0,69.7116,69.7296,69.5765,69.6756,7682.0
2022-06-10 10:20:00,77.31,77.44,77.27,77.3,15516.0,69.6576,69.7747,69.6215,69.6485,15516.0
2022-06-10 10:25:00,77.26,77.28,77.11,77.11,9126.0,69.6125,69.6305,69.4774,69.4774,9126.0
2022-06-10 10:30:00,77.08,77.45,77.08,77.45,12638.0,69.4503,69.7837,69.4503,69.7837,12638.0
2022-06-10 10:35:00,77.46,77.51,77.38,77.42,18872.0,69.7927,69.8378,69.7206,69.7567,18872.0
2022-06-10 10:40:00,77.42,77.51,77.37,77.39,10020.0,69.7567,69.8378,69.7116,69.7296,10020.0
2022-06-10 10:45:00,77.49,77.59,77.43,77.55,41472.0,69.8197,69.9098,69.7657,69.8738,41472.0
2022-06-10 10:50:00,77.56,77.64,77.51,77.64,13992.0,69.8828,69.9549,69.8378,69.9549,13992.0
2022-06-10 10:55:00,77.64,77.64,77.42,77.43,19846.0,69.9549,69.9549,69.7567,69.7657,19846.0
2022-06-10 11:00:00,77.42,77.42,77.29,77.36,6528.0,69.7567,69.7567,69.6395,69.7026,6528.0
2022-06-10 11:05:00,77.36,77.64,77.35,77.64,48576.0,69.7026,69.9549,69.6936,69.9549,48576.0
2022-06-10 11:10:00,77.61,77.71,77.56,77.7,31760.0,69.9279,70.018,69.8828,70.009,31760.0
2022-06-10 11:15:00,77.72,77.8,77.68,77.73,31010.0,70.027,70.0991,69.9909,70.036,31010.0
2022-06-10 11:20:00,77.75,77.83,77.71,77.82,44552.0,70.054,70.1261,70.018,70.1171,44552.0
2022-06-10 11:25:00,77.78,78.02,77.76,77.82,54056.0,70.081,70.2973,70.063,70.1171,54056.0
2022-06-10 11:30:00,77.78,77.81,77.64,77.74,34820.0,70.081,70.1081,69.9549,70.045,34820.0
2022-06-10 11:35:00,77.72,77.75,77.66,77.66,12422.0,70.027,70.054,69.9729,69.9729,12422.0
2022-06-10 11:40:00,77.66,77.73,77.62,77.69,18438.0,69.9729,70.036,69.9369,69.9999,18438.0
2022-06-10 11:45:00,77.68,77.72,77.64,77.66,14950.0,69.9909,70.027,69.9549,69.9729,14950.0
2022-06-10 11:50:00,77.64,77.64,77.51,77.51,6614.0,69.9549,69.9549,69.8378,69.8378,6614.0
2022-06-10 11:55:00,77.52,77.59,77.51,77.58,7266.0,69.8468,69.9098,69.8378,69.9008,7266.0
2022-06-10 12:00:00,77.6,77.64,77.54,77.57,6968.0,69.9189,69.9549,69.8648,69.8918,6968.0
2022-06-10 12:05:00,77.61,77.71,77.59,77.7,15900.0,69.9279,70.018,69.9098,70.009,15900.0
2022-06-10 12:10:00,77.65,77.66,77.47,77.48,36640.0,69.9639,69.9729,69.8017,69.8107,36640.0
2022-06-10 12:15:00,77.47,77.47,77.3,77.36,10118.0,69.8017,69.8017,69.6485,69.7026,10118.0
2022-06-10 12:20:00,77.36,77.5,77.36,77.42,36680.0,69.7026,69.8287,69.7026,69.7567,36680.0
2022-06-10 12:25:00,77.39,77.5,77.34,77.49,24562.0,69.7296,69.8287,69.6846,69.8197,24562.0
2022-06-10 12:30:00,77.49,77.51,77.42,77.47,11776.0,69.8197,69.8378,69.7567,69.8017,11776.0
2022-06-10 12:35:00,77.54,77.55,77.45,77.49,18762.0,69.8648,69.8738,69.7837,69.8197,18762.0
2022-06-10 12:40:00,77.47,77.53,77.44,77.49,16292.0,69.8017,69.8558,69.7747,69.8197,16292.0
2022-06-10 12:45:00,77.46,77.46,77.36,77.39,36486.0,69.7927,69.7927,69.7026,69.7296,36486.0
2022-06-10 12:50:00,77.38,77.46,77.35,77.36,51070.0,69.7206,69.7927,69.6936,69.7026,51070.0
2022-06-10 12:55:00,77.35,77.42,77.35,77.37,15670.0,69.6936,69.7567,69.6936,69.7116,15670.0
2022-06-10 13:00:00,77.39,77.39,77.21,77.23,14020.0,69.7296,69.7296,69.5675,69.5855,14020.0
2022-06-10 13:05:00,77.22,77.35,77.2,77.35,9412.0,69.5765,69.6936,69.5584,69.6936,9412.0
2022-06-10 13:10:00,77.36,77.39,77.27,77.33,13044.0,69.7026,69.7296,69.6215,69.6756,13044.0
2022-06-10 13:15:00,77.32,77.45,77.28,77.45,80320.0,69.6666,69.7837,69.6305,69.7837,80320.0
2022-06-10 13:20:00,77.43,77.43,77.36,77.36,12164.0,69.7657,69.7657,69.7026,69.7026,12164.0
2022-06-10 13:25:00,77.37,77.49,77.35,77.49,16472.0,69.7116,69.8197,69.6936,69.8197,16472.0
2022-06-10 13:30:00,77.51,77.53,77.42,77.49,4392.0,69.8378,69.8558,69.7567,69.8197,4392.0
2022-06-10 13:35:00,77.58,77.71,77.57,77.69,14216.0,69.9008,70.018,69.8918,69.9999,14216.0
2022-06-10 13:40:00,77.67,77.67,77.6,77.6,9134.0,69.9819,69.9819,69.9189,69.9189,9134.0
2022-06-10 13:45:00,77.55,77.67,77.55,77.58,6480.0,69.8738,69.9819,69.8738,69.9008,6480.0
2022-06-10 13:50:00,77.55,77.61,77.49,77.5,5388.0,69.8738,69.9279,69.8197,69.8287,5388.0
2022-06-10 13:55:00,77.46,77.5,77.39,77.47,7280.0,69.7927,69.8287,69.7296,69.8017,7280.0
2022-06-10 14:00:00,77.44,77.44,77.39,77.39,4860.0,69.7747,69.7747,69.7296,69.7296,4860.0
2022-06-10 14:05:00,77.38,77.56,77.36,77.56,12106.0,69.7206,69.8828,69.7026,69.8828,12106.0
2022-06-10 14:10:00,77.56,77.58,77.51,77.51,26160.0,69.8828,69.9008,69.8378,69.8378,26160.0
2022-06-10 14:15:00,77.5,77.6,77.46,77.58,14036.0,69.8287,69.9189,69.7927,69.9008,14036.0
2022-06-10 14:20:00,77.59,77.68,77.58,77.63,16624.0,69.9098,69.9909,69.9008,69.9459,16624.0
2022-06-10 14:25:00,77.67,77.67,77.53,77.58,11308.0,69.9819,69.9819,69.8558,69.9008,11308.0
2022-06-10 14:30:00,77.61,77.69,77.59,77.66,9250.0,69.9279,69.9999,69.9098,69.9729,9250.0
2022-06-10 14:35:00,77.65,77.66,77.56,77.57,15676.0,69.9639,69.9729,69.8828,69.8918,15676.0
2022-06-10 14:40:00,77.55,77.58,77.51,77.51,16862.0,69.8738,69.9008,69.8378,69.8378,16862.0
2022-06-10 14:45:00,77.53,77.64,77.53,77.63,25558.0,69.8558,69.9549,69.8558,69.9459,25558.0
2022-06-10 14:50:00,77.61,77.64,77.56,77.64,10464.0,69.9279,69.9549,69.8828,69.9549,10464.0
2022-06-10 14:55:00,77.67,77.73,77.64,77.7,6056.0,69.9819,70.036,69.9549,70.009,6056.0
2022-06-10 15:00:00,77.68,77.8,77.62,77.64,13662.0,69.9909,70.0991,69.9369,69.9549,13662.0
2022-06-10 15:05:00,77.64,77.66,77.5,77.55,24638.0,69.9549,69.9729,69.8287,69.8738,24638.0
2022-06-10 15:10:00,77.55,77.67,77.55,77.64,14454.0,69.8738,69.9819,69.8738,69.9549,14454.0
2022-06-10 15:15:00,77.64,77.71,77.63,77.7,20670.0,69.9549,70.018,69.9459,70.009,20670.0
2022-06-10 15:20:00,77.7,77.76,77.61,77.76,12438.0,70.009,70.063,69.9279,70.063,12438.0
2022-06-10 15:25:00,77.8,77.93,77.79,77.81,15326.0,70.0991,70.2162,70.09,70.1081,15326.0
2022-06-10 15:30:00,77.78,77.89,77.74,77.77,24300.0,70.081,70.1801,70.045,70.072,24300.0
2022-06-10 15:35:00,77.77,77.97,77.75,77.88,28234.0,70.072,70.2522,70.054,70.1711,28234.0
2022-06-10 15:40:00,77.89,77.94,77.69,77.74,37812.0,70.1801,70.2252,69.9999,70.045,37812.0
2022-06-10 15:45:00,77.72,77.78,77.6,77.61,49386.0,70.027,70.081,69.9189,69.9279,49386.0
2022-06-10 15:50:00,77.58,77.7,77.5,77.51,65146.0,69.9008,70.009,69.8287,69.8378,65146.0
2022-06-10 15:55:00,77.52,77.58,77.29,77.3,193516.0,69.8468,69.9008,69.6395,69.6485,193516.0
2022-06-13 09:30:00,76.31,76.46,75.72,76.17,77308.0,68.7565,68.8917,68.2249,68.6304,77308.0
2022-06-13 09:35:00,76.26,76.27,75.89,76.0,5918.0,68.7115,68.7205,68.3781,68.4772,5918.0
2022-06-13 09:40:00,76.08,76.15,75.86,75.95,5892.0,68.5493,68.6124,68.3511,68.4322,5892.0
2022-06-13 09:45:00,75.83,76.08,75.8,76.06,16812.0,68.3241,68.5493,68.297,68.5313,16812.0
2022-06-13 09:50:00,76.07,76.1,75.55,75.55,17046.0,68.5403,68.5673,68.0718,68.0718,17046.0
2022-06-13 09:55:00,75.57,75.6,75.38,75.47,23192.0,68.0898,68.1168,67.9186,67.9997,23192.0
2022-06-13 10:00:00,75.49,75.49,75.3,75.35,23178.0,68.0177,68.0177,67.8465,67.8916,23178.0
2022-06-13 10:05:00,75.33,75.5,75.33,75.45,7952.0,67.8735,68.0267,67.8735,67.9817,7952.0
2022-06-13 10:10:00,75.48,75.48,75.26,75.34,9594.0,68.0087,68.0087,67.8105,67.8826,9594.0
2022-06-13 10:15:00,75.31,75.34,75.02,75.05,11132.0,67.8555,67.8826,67.5942,67.6213,11132.0
2022-06-13 10:20:00,75.04,75.26,75.04,75.14,11426.0,67.6122,67.8105,67.6122,67.7024,11426.0
2022-06-13 10:25:00,75.11,75.2,75.08,75.18,12212.0,67.6753,67.7564,67.6483,67.7384,12212.0
2022-06-13 10:30:00,75.18,75.26,75.08,75.24,17240.0,67.7384,67.8105,67.6483,67.7925,17240.0
2022-06-13 10:35:00,75.23,75.3,75.08,75.13,12764.0,67.7834,67.8465,67.6483,67.6933,12764.0
2022-06-13 10:40:00,75.08,75.08,74.81,74.83,31846.0,67.6483,67.6483,67.405,67.423,31846.0
2022-06-13 10:45:00,74.87,74.87,74.66,74.74,10888.0,67.4591,67.4591,67.2699,67.3419,10888.0
2022-06-13 10:50:00,74.77,74.78,74.66,74.77,8938.0,67.369,67.378,67.2699,67.369,8938.0
2022-06-13 10:55:00,74.75,74.89,74.66,74.81,11618.0,67.351,67.4771,67.2699,67.405,11618.0
2022-06-13 11:00:00,74.8,74.83,74.67,74.67,10770.0,67.396,67.423,67.2789,67.2789,10770.0
2022-06-13 11:05:00,74.63,74.67,74.49,74.58,13510.0,67.2428,67.2789,67.1167,67.1978,13510.0
2022-06-13 11:10:00,74.57,74.64,74.54,74.63,6730.0,67.1888,67.2518,67.1617,67.2428,6730.0
2022-06-13 11:15:00,74.63,74.75,74.62,74.71,5812.0,67.2428,67.351,67.2338,67.3149,5812.0
2022-06-13 11:20:00,74.74,74.93,74.71,74.93,13428.0,67.3419,67.5131,67.3149,67.5131,13428.0
2022-06-13 11:25:00,74.97,75.05,74.97,75.02,12654.0,67.5492,67.6213,67.5492,67.5942,12654.0
2022-06-13 11:30:00,75.02,75.02,74.82,74.99,13422.0,67.5942,67.5942,67.414,67.5672,13422.0
2022-06-13 11:35:00,75.06,75.07,74.97,75.06,12058.0,67.6303,67.6393,67.5492,67.6303,12058.0
2022-06-13 11:40:00,75.06,75.28,75.06,75.24,8716.0,67.6303,67.8285,67.6303,67.7925,8716.0
2022-06-13 11:45:00,75.22,75.26,75.14,75.15,9180.0,67.7744,67.8105,67.7024,67.7114,9180.0
2022-06-13 11:50:00,75.21,75.24,75.04,75.07,20656.0,67.7654,67.7925,67.6122,67.6393,20656.0
2022-06-13 11:55:00,75.06,75.34,75.05,75.27,8734.0,67.6303,67.8826,67.6213,67.8195,8734.0
2022-06-13 12:00:00,75.23,75.28,75.18,75.24,43320.0,67.7834,67.8285,67.7384,67.7925,43320.0
2022-06-13 12:05:00,75.24,75.34,75.22,75.3,20246.0,67.7925,67.8826,67.7744,67.8465,20246.0
2022-06-13 12:10:00,75.27,75.31,75.14,75.16,27792.0,67.8195,67.8555,67.7024,67.7204,27792.0
2022-06-13 12:15:00,75.15,75.3,75.14,75.27,20672.0,67.7114,67.8465,67.7024,67.8195,20672.0
2022-06-13 12:20:00,75.24,75.39,75.24,75.31,16256.0,67.7925,67.9276,67.7925,67.8555,16256.0
2022-06-13 12:25:00,75.32,75.36,75.17,75.19,18840.0,67.8645,67.9006,67.7294,67.7474,18840.0
2022-06-13 12:30:00,75.16,75.36,75.11,75.29,24860.0,67.7204,67.9006,67.6753,67.8375,24860.0
2022-06-13 12:35:00,75.25,75.35,75.24,75.27,11282.0,67.8015,67.8916,67.7925,67.8195,11282.0
2022-06-13 12:40:00,75.3,75.31,75.16,75.18,9018.0,67.8465,67.8555,67.7204,67.7384,9018.0
2022-06-13 12:45:00,75.11,75.13,75.0,75.02,12170.0,67.6753,67.6933,67.5762,67.5942,12170.0
2022-06-13 12:50:00,75.02,75.14,75.02,75.05,16666.0,67.5942,67.7024,67.5942,67.6213,16666.0
2022-06-13 12:55:00,75.04,75.09,74.96,74.96,17250.0,67.6122,67.6573,67.5402,67.5402,17250.0
2022-06-13 13:00:00,74.99,75.04,74.93,74.93,7176.0,67.5672,67.6122,67.5131,67.5131,7176.0
2022-06-13 13:05:00,74.96,75.04,74.92,74.96,11052.0,67.5402,67.6122,67.5041,67.5402,11052.0
2022-06-13 13:10:00,74.95,74.95,74.87,74.9,7760.0,67.5312,67.5312,67.4591,67.4861,7760.0
2022-06-13 13:15:00,74.91,74.94,74.86,74.86,6382.0,67.4951,67.5221,67.4501,67.4501,6382.0
2022-06-13 13:20:00,74.85,74.87,74.78,74.78,6604.0,67.4411,67.4591,67.378,67.378,6604.0
2022-06-13 13:25:00,74.83,74.86,74.74,74.78,16218.0,67.423,67.4501,67.3419,67.378,16218.0
2022-06-13 13:30:00,74.81,74.92,74.75,74.78,9968.0,67.405,67.5041,67.351,67.378,9968.0
2022-06-13 13:35:00,74.74,74.8,74.7,74.8,6754.0,67.3419,67.396,67.3059,67.396,6754.0
2022-06-13 13:40:00,74.82,74.98,74.81,74.98,7158.0,67.414,67.5582,67.405,67.5582,7158.0
2022-06-13 13:45:00,74.96,75.1,74.96,75.08,16762.0,67.5402,67.6663,67.5402,67.6483,16762.0
2022-06-13 13:50:00,75.14,75.14,74.85,74.89,9094.0,67.7024,67.7024,67.4411,67.4771,9094.0
2022-06-13 13:55:00,74.95,75.01,74.95,74.99,3536.0,67.5312,67.5852,67.5312,67.5672,3536.0
2022-06-13 14:00:00,74.93,74.93,74.82,74.86,10854.0,67.5131,67.5131,67.414,67.4501,10854.0
2022-06-13 14:05:00,74.86,74.89,74.74,74.8,10246.0,67.4501,67.4771,67.3419,67.396,10246.0
2022-06-13 14:10:00,74.8,74.83,74.73,74.8,6546.0,67.396,67.423,67.3329,67.396,6546.0
2022-06-13 14:15:00,74.73,74.78,74.68,74.7,7146.0,67.3329,67.378,67.2879,67.3059,7146.0
2022-06-13 14:20:00,74.72,74.79,74.69,74.69,7216.0,67.3239,67.387,67.2969,67.2969,7216.0
2022-06-13 14:25:00,74.67,74.71,74.63,74.67,10398.0,67.2789,67.3149,67.2428,67.2789,10398.0
2022-06-13 14:30:00,74.66,74.67,74.48,74.6,11640.0,67.2699,67.2789,67.1077,67.2158,11640.0
2022-06-13 14:35:00,74.58,74.77,74.58,74.76,7274.0,67.1978,67.369,67.1978,67.36,7274.0
2022-06-13 14:40:00,74.73,74.86,74.73,74.79,4584.0,67.3329,67.4501,67.3329,67.387,4584.0
2022-06-13 14:45:00,74.83,74.91,74.79,74.85,7138.0,67.423,67.4951,67.387,67.4411,7138.0
2022-06-13 14:50:00,74.83,74.83,74.72,74.75,7500.0,67.423,67.423,67.3239,67.351,7500.0
2022-06-13 14:55:00,74.75,74.75,74.58,74.59,8428.0,67.351,67.351,67.1978,67.2068,8428.0
2022-06-13 15:00:00,74.58,74.69,74.5,74.66,7516.0,67.1978,67.2969,67.1257,67.2699,7516.0
2022-06-13 15:05:00,74.69,74.69,74.51,74.52,9686.0,67.2969,67.2969,67.1347,67.1437,9686.0
2022-06-13 15:10:00,74.53,74.54,74.39,74.45,14782.0,67.1527,67.1617,67.0266,67.0806,14782.0
2022-06-13 15:15:00,74.48,74.76,74.39,74.59,22382.0,67.1077,67.36,67.0266,67.2068,22382.0
2022-06-13 15:20:00,74.5,74.57,74.3,74.3,26496.0,67.1257,67.1888,66.9455,66.9455,26496.0
2022-06-13 15:25:00,74.3,74.31,74.08,74.09,18598.0,66.9455,66.9545,66.7473,66.7563,18598.0
2022-06-13 15:30:00,74.1,74.1,73.79,73.92,67576.0,66.7653,66.7653,66.486,66.6031,67576.0
2022-06-13 15:35:00,73.93,74.11,73.86,73.89,30180.0,66.6121,66.7743,66.5491,66.5761,30180.0
2022-06-13 15:40:00,73.87,73.9,73.68,73.73,53502.0,66.5581,66.5851,66.3869,66.4319,53502.0
2022-06-13 15:45:00,73.72,73.76,73.63,73.66,83308.0,66.4229,66.4589,66.3418,66.3688,83308.0
2022-06-13 15:50:00,73.66,73.72,73.47,73.63,191300.0,66.3688,66.4229,66.1977,66.3418,191300.0
2022-06-13 15:55:00,73.64,73.67,73.49,73.6,548182.0,66.3508,66.3779,66.2157,66.3148,548182.0
2022-06-14 09:30:00,74.23,74.23,73.5,73.73,60342.0,66.8824,66.8824,66.2247,66.4319,60342.0
2022-06-14 09:35:00,73.75,73.83,73.44,73.49,6924.0,66.4499,66.522,66.1706,66.2157,6924.0
2022-06-14 09:40:00,73.41,73.41,73.17,73.17,19964.0,66.1436,66.1436,65.9273,65.9273,19964.0
2022-06-14 09:45:00,73.17,73.35,73.03,73.1,32822.0,65.9273,66.0895,65.8012,65.8643,32822.0
2022-06-14 09:50:00,73.08,73.08,72.84,73.01,45944.0,65.8463,65.8463,65.63,65.7832,45944.0
2022-06-14 09:55:00,73.0,73.33,72.95,73.33,20742.0,65.7742,66.0715,65.7291,66.0715,20742.0
2022-06-14 10:00:00,73.25,73.47,73.24,73.36,14764.0,65.9994,66.1977,65.9904,66.0985,14764.0
2022-06-14 10:05:00,73.38,73.51,73.37,73.37,12092.0,66.1166,66.2337,66.1076,66.1076,12092.0
2022-06-14 10:10:00,73.32,73.33,72.8,72.8,17226.0,66.0625,66.0715,65.594,65.594,17226.0
2022-06-14 10:15:00,72.77,72.89,72.76,72.86,14758.0,65.5669,65.6751,65.5579,65.648,14758.0
2022-06-14 10:20:00,72.89,72.89,72.67,72.86,14112.0,65.6751,65.6751,65.4768,65.648,14112.0
2022-06-14 10:25:00,72.92,72.92,72.57,72.57,27430.0,65.7021,65.7021,65.3867,65.3867,27430.0
2022-06-14 10:30:00,72.54,72.56,72.39,72.56,26708.0,65.3597,65.3777,65.2246,65.3777,26708.0
2022-06-14 10:35:00,72.6,72.61,72.42,72.56,100332.0,65.4138,65.4228,65.2516,65.3777,100332.0
2022-06-14 10:40:00,72.51,72.52,72.21,72.4,29306.0,65.3327,65.3417,65.0624,65.2336,29306.0
2022-06-14 10:45:00,72.42,72.53,72.3,72.46,26044.0,65.2516,65.3507,65.1435,65.2876,26044.0
2022-06-14 10:50:00,72.42,72.72,72.42,72.64,15522.0,65.2516,65.5219,65.2516,65.4498,15522.0
2022-06-14 10:55:00,72.63,72.83,72.63,72.74,14500.0,65.4408,65.621,65.4408,65.5399,14500.0
2022-06-14 11:00:00,72.74,72.84,72.73,72.75,20396.0,65.5399,65.63,65.5309,65.5489,20396.0
2022-06-14 11:05:00,72.78,72.88,72.56,72.56,23334.0,65.576,65.6661,65.3777,65.3777,23334.0
2022-06-14 11:10:00,72.54,72.58,72.42,72.43,12400.0,65.3597,65.3957,65.2516,65.2606,12400.0
2022-06-14 11:15:00,72.41,72.42,72.2,72.25,9618.0,65.2426,65.2516,65.0534,65.0984,9618.0
2022-06-14 11:20:00,72.19,72.21,71.97,72.08,18634.0,65.0444,65.0624,64.8461,64.9452,18634.0
2022-06-14 11:25:00,72.06,72.24,71.97,71.98,18080.0,64.9272,65.0894,64.8461,64.8551,18080.0
2022-06-14 11:30:00,71.97,72.03,71.86,71.98,12634.0,64.8461,64.9002,64.747,64.8551,12634.0
2022-06-14 11:35:00,71.97,72.04,71.92,71.92,9316.0,64.8461,64.9092,64.8011,64.8011,9316.0
2022-06-14 11:40:00,71.89,72.07,71.86,72.06,9434.0,64.774,64.9362,64.747,64.9272,9434.0
2022-06-14 11:45:00,72.04,72.06,71.77,71.83,12510.0,64.9092,64.9272,64.6659,64.72,12510.0
2022-06-14 11:50:00,71.81,71.88,71.64,71.69,35316.0,64.702,64.765,64.5488,64.5938,35316.0
2022-06-14 11:55:00,71.74,71.88,71.7,71.81,6516.0,64.6389,64.765,64.6029,64.702,6516.0
2022-06-14 12:00:00,71.79,71.79,71.5,71.6,19502.0,64.6839,64.6839,64.4227,64.5128,19502.0
2022-06-14 12:05:00,71.6,71.67,71.57,71.64,11860.0,64.5128,64.5758,64.4857,64.5488,11860.0
2022-06-14 12:10:00,71.64,71.67,71.48,71.57,18792.0,64.5488,64.5758,64.4046,64.4857,18792.0
2022-06-14 12:15:00,71.59,71.79,71.54,71.75,10896.0,64.5037,64.6839,64.4587,64.6479,10896.0
2022-06-14 12:20:00,71.79,71.82,71.57,71.68,9058.0,64.6839,64.711,64.4857,64.5848,9058.0
2022-06-14 12:25:00,71.72,71.72,71.54,71.58,8742.0,64.6209,64.6209,64.4587,64.4947,8742.0
2022-06-14 12:30:00,71.54,71.58,71.4,71.47,14568.0,64.4587,64.4947,64.3326,64.3956,14568.0
2022-06-14 12:35:00,71.45,71.55,71.39,71.39,10744.0,64.3776,64.4677,64.3235,64.3235,10744.0
2022-06-14 12:40:00,71.37,71.51,71.35,71.35,9222.0,64.3055,64.4317,64.2875,64.2875,9222.0
2022-06-14 12:45:00,71.33,71.33,71.25,71.26,6658.0,64.2695,64.2695,64.1974,64.2064,6658.0
2022-06-14 12:50:00,71.25,71.27,71.15,71.21,8806.0,64.1974,64.2154,64.1073,64.1614,8806.0
2022-06-14 12:55:00,71.21,71.52,71.19,71.48,16812.0,64.1614,64.4407,64.1433,64.4046,16812.0
2022-06-14 13:00:00,71.51,71.62,71.45,71.49,16206.0,64.4317,64.5308,64.3776,64.4136,16206.0
2022-06-14 13:05:00,71.48,71.75,71.48,71.72,6462.0,64.4046,64.6479,64.4046,64.6209,6462.0
2022-06-14 13:10:00,71.75,71.8,71.62,71.76,10770.0,64.6479,64.693,64.5308,64.6569,10770.0
2022-06-14 13:15:00,71.74,72.0,71.7,72.0,6618.0,64.6389,64.8732,64.6029,64.8732,6618.0
2022-06-14 13:20:00,71.94,72.09,71.87,71.87,14352.0,64.8191,64.9543,64.756,64.756,14352.0
2022-06-14 13:25:00,71.87,71.91,71.81,71.82,16712.0,64.756,64.7921,64.702,64.711,16712.0
2022-06-14 13:30:00,71.78,71.82,71.66,71.67,11076.0,64.6749,64.711,64.5668,64.5758,11076.0
2022-06-14 13:35:00,71.67,71.68,71.57,71.65,12948.0,64.5758,64.5848,64.4857,64.5578,12948.0
2022-06-14 13:40:00,71.64,71.64,71.46,71.5,9740.0,64.5488,64.5488,64.3866,64.4227,9740.0
2022-06-14 13:45:00,71.51,71.63,71.48,71.58,9290.0,64.4317,64.5398,64.4046,64.4947,9290.0
2022-06-14 13:50:00,71.56,71.78,71.55,71.71,9814.0,64.4767,64.6749,64.4677,64.6119,9814.0
2022-06-14 13:55:00,71.69,71.74,71.63,71.64,10588.0,64.5938,64.6389,64.5398,64.5488,10588.0
2022-06-14 14:00:00,71.64,71.73,71.64,71.67,9450.0,64.5488,64.6299,64.5488,64.5758,9450.0
2022-06-14 14:05:00,71.67,71.9,71.66,71.88,13214.0,64.5758,64.7831,64.5668,64.765,13214.0
2022-06-14 14:10:00,71.84,71.84,71.52,71.57,25944.0,64.729,64.729,64.4407,64.4857,25944.0
2022-06-14 14:15:00,71.58,71.61,71.55,71.61,7756.0,64.4947,64.5218,64.4677,64.5218,7756.0
2022-06-14 14:20:00,71.57,71.64,71.48,71.52,11376.0,64.4857,64.5488,64.4046,64.4407,11376.0
2022-06-14 14:25:00,71.49,71.57,71.42,71.5,9446.0,64.4136,64.4857,64.3506,64.4227,9446.0
2022-06-14 14:30:00,71.49,71.51,71.38,71.49,22564.0,64.4136,64.4317,64.3145,64.4136,22564.0
2022-06-14 14:35:00,71.5,71.55,71.34,71.55,16158.0,64.4227,64.4677,64.2785,64.4677,16158.0
2022-06-14 14:40:00,71.5,71.52,71.39,71.44,16464.0,64.4227,64.4407,64.3235,64.3686,16464.0
2022-06-14 14:45:00,71.39,71.46,71.29,71.31,18770.0,64.3235,64.3866,64.2334,64.2515,18770.0
2022-06-14 14:50:00,71.28,71.44,71.27,71.35,17374.0,64.2244,64.3686,64.2154,64.2875,17374.0
2022-06-14 14:55:00,71.33,71.52,71.32,71.5,25034.0,64.2695,64.4407,64.2605,64.4227,25034.0
2022-06-14 15:00:00,71.5,71.58,71.38,71.57,22212.0,64.4227,64.4947,64.3145,64.4857,22212.0
2022-06-14 15:05:00,71.55,71.65,71.54,71.56,18874.0,64.4677,64.5578,64.4587,64.4767,18874.0
2022-06-14 15:10:00,71.55,71.59,71.51,71.55,44268.0,64.4677,64.5037,64.4317,64.4677,44268.0
2022-06-14 15:15:00,71.55,71.6,71.5,71.55,27456.0,64.4677,64.5128,64.4227,64.4677,27456.0
2022-06-14 15:20:00,71.56,71.7,71.55,71.65,29000.0,64.4767,64.6029,64.4677,64.5578,29000.0
2022-06-14 15:25:00,71.64,71.94,71.64,71.91,23994.0,64.5488,64.8191,64.5488,64.7921,23994.0
2022-06-14 15:30:00,71.92,72.13,71.9,72.1,37382.0,64.8011,64.9903,64.7831,64.9633,37382.0
2022-06-14 15:35:00,72.12,72.43,72.11,72.4,54618.0,64.9813,65.2606,64.9723,65.2336,54618.0
2022-06-14 15:40:00,72.41,72.59,72.41,72.5,97466.0,65.2426,65.4048,65.2426,65.3237,97466.0
2022-06-14 15:45:00,72.5,72.67,72.43,72.65,112850.0,65.3237,65.4768,65.2606,65.4588,112850.0
2022-06-14 15:50:00,72.64,72.67,72.33,72.45,83154.0,65.4498,65.4768,65.1705,65.2786,83154.0
2022-06-14 15:55:00,72.42,72.51,72.33,72.46,158198.0,65.2516,65.3327,65.1705,65.2876,158198.0
2022-06-15 09:30:00,73.02,73.12,72.58,72.58,38012.0,65.7922,65.8823,65.3957,65.3957,38012.0
2022-06-15 09:35:00,72.59,72.97,72.5,72.78,21036.0,65.4048,65.7471,65.3237,65.576,21036.0
2022-06-15 09:40:00,72.63,72.85,72.54,72.85,13056.0,65.4408,65.639,65.3597,65.639,13056.0
2022-06-15 09:45:00,72.91,73.36,72.88,73.19,20622.0,65.6931,66.0985,65.6661,65.9454,20622.0
2022-06-15 09:50:00,73.21,73.28,73.09,73.22,17826.0,65.9634,66.0265,65.8553,65.9724,17826.0
2022-06-15 09:55:00,73.26,73.34,72.96,73.02,12200.0,66.0084,66.0805,65.7381,65.7922,12200.0
2022-06-15 10:00:00,72.96,73.18,72.91,73.11,20364.0,65.7381,65.9364,65.6931,65.8733,20364.0
2022-06-15 10:05:00,73.11,73.17,73.02,73.03,11948.0,65.8733,65.9273,65.7922,65.8012,11948.0
2022-06-15 10:10:00,73.03,73.05,72.89,72.89,7998.0,65.8012,65.8192,65.6751,65.6751,7998.0
2022-06-15 10:15:00,72.83,72.86,72.6,72.6,8826.0,65.621,65.648,65.4138,65.4138,8826.0
2022-06-15 10:20:00,72.56,72.57,72.47,72.48,12164.0,65.3777,65.3867,65.2966,65.3056,12164.0
2022-06-15 10:25:00,72.48,72.58,72.46,72.56,10000.0,65.3056,65.3957,65.2876,65.3777,10000.0
2022-06-15 10:30:00,72.53,72.53,72.33,72.49,11692.0,65.3507,65.3507,65.1705,65.3147,11692.0
2022-06-15 10:35:00,72.5,72.6,72.33,72.33,7234.0,65.3237,65.4138,65.1705,65.1705,7234.0
2022-06-15 10:40:00,72.34,72.36,72.23,72.25,11614.0,65.1795,65.1975,65.0804,65.0984,11614.0
2022-06-15 10:45:00,72.25,72.28,72.14,72.16,6200.0,65.0984,65.1254,64.9993,65.0173,6200.0
2022-06-15 10:50:00,72.1,72.21,72.02,72.05,7622.0,64.9633,65.0624,64.8912,64.9182,7622.0
2022-06-15 10:55:00,72.04,72.09,71.91,72.09,10888.0,64.9092,64.9543,64.7921,64.9543,10888.0
2022-06-15 11:00:00,72.08,72.08,71.88,71.88,7362.0,64.9452,64.9452,64.765,64.765,7362.0
2022-06-15 11:05:00,71.91,71.99,71.86,71.86,7488.0,64.7921,64.8642,64.747,64.747,7488.0
2022-06-15 11:10:00,71.83,71.89,71.62,71.63,9212.0,64.72,64.774,64.5308,64.5398,9212.0
2022-06-15 11:15:00,71.62,71.71,71.49,71.54,9896.0,64.5308,64.6119,64.4136,64.4587,9896.0
2022-06-15 11:20:00,71.54,71.61,71.49,71.58,9400.0,64.4587,64.5218,64.4136,64.4947,9400.0
2022-06-15 11:25:00,71.61,71.65,71.5,71.52,15276.0,64.5218,64.5578,64.4227,64.4407,15276.0
2022-06-15 11:30:00,71.54,71.63,71.47,71.58,33926.0,64.4587,64.5398,64.3956,64.4947,33926.0
2022-06-15 11:35:00,71.63,71.67,71.59,71.64,12136.0,64.5398,64.5758,64.5037,64.5488,12136.0
2022-06-15 11:40:00,71.63,71.65,71.59,71.61,24956.0,64.5398,64.5578,64.5037,64.5218,24956.0
2022-06-15 11:45:00,71.61,71.67,71.59,71.63,16122.0,64.5218,64.5758,64.5037,64.5398,16122.0
2022-06-15 11:50:00,71.6,71.79,71.6,71.77,8914.0,64.5128,64.6839,64.5128,64.6659,8914.0
2022-06-15 11:55:00,71.75,72.0,71.75,71.99,19366.0,64.6479,64.8732,64.6479,64.8642,19366.0
2022-06-15 12:00:00,72.0,72.02,71.88,71.89,22750.0,64.8732,64.8912,64.765,64.774,22750.0
2022-06-15 12:05:00,71.89,71.9,71.73,71.76,11354.0,64.774,64.7831,64.6299,64.6569,11354.0
2022-06-15 12:10:00,71.78,71.88,71.76,71.86,11736.0,64.6749,64.765,64.6569,64.747,11736.0
2022-06-15 12:15:00,71.86,71.91,71.8,71.85,13454.0,64.747,64.7921,64.693,64.738,13454.0
2022-06-15 12:20:00,71.86,71.99,71.86,71.96,12338.0,64.747,64.8642,64.747,64.8371,12338.0
2022-06-15 12:25:00,71.95,72.08,71.95,72.04,10636.0,64.8281,64.9452,64.8281,64.9092,10636.0
2022-06-15 12:30:00,72.02,72.23,72.0,72.15,10704.0,64.8912,65.0804,64.8732,65.0083,10704.0
2022-06-15 12:35:00,72.16,72.24,72.1,72.1,18018.0,65.0173,65.0894,64.9633,64.9633,18018.0
2022-06-15 12:40:00,72.08,72.08,72.0,72.01,6768.0,64.9452,64.9452,64.8732,64.8822,6768.0
2022-06-15 12:45:00,71.98,72.0,71.93,71.98,4486.0,64.8551,64.8732,64.8101,64.8551,4486.0
2022-06-15 12:50:00,71.99,71.99,71.9,71.95,7150.0,64.8642,64.8642,64.7831,64.8281,7150.0
2022-06-15 12:55:00,71.93,72.02,71.93,71.96,10936.0,64.8101,64.8912,64.8101,64.8371,10936.0
2022-06-15 13:00:00,71.96,72.11,71.95,72.02,7194.0,64.8371,64.9723,64.8281,64.8912,7194.0
2022-06-15 13:05:00,72.01,72.05,72.01,72.03,6240.0,64.8822,64.9182,64.8822,64.9002,6240.0
2022-06-15 13:10:00,72.04,72.07,72.02,72.02,5624.0,64.9092,64.9362,64.8912,64.8912,5624.0
2022-06-15 13:15:00,72.03,72.05,71.92,71.97,11424.0,64.9002,64.9182,64.8011,64.8461,11424.0
2022-06-15 13:20:00,71.98,72.06,71.97,72.06,7772.0,64.8551,64.9272,64.8461,64.9272,7772.0
2022-06-15 13:25:00,72.05,72.14,72.05,72.14,11240.0,64.9182,64.9993,64.9182,64.9993,11240.0
2022-06-15 13:30:00,72.14,72.17,72.06,72.06,4636.0,64.9993,65.0263,64.9272,64.9272,4636.0
2022-06-15 13:35:00,72.1,72.21,72.1,72.21,11234.0,64.9633,65.0624,64.9633,65.0624,11234.0
2022-06-15 13:40:00,72.23,72.26,72.17,72.19,11888.0,65.0804,65.1074,65.0263,65.0444,11888.0
2022-06-15 13:45:00,72.19,72.19,72.1,72.13,15992.0,65.0444,65.0444,64.9633,64.9903,15992.0
2022-06-15 13:50:00,72.11,72.27,72.09,72.25,15406.0,64.9723,65.1164,64.9543,65.0984,15406.0
2022-06-15 13:55:00,72.29,72.36,72.22,72.28,12590.0,65.1345,65.1975,65.0714,65.1254,12590.0
2022-06-15 14:00:00,72.2,72.57,71.73,71.86,21944.0,65.0534,65.3867,64.6299,64.747,21944.0
2022-06-15 14:05:00,71.91,72.16,71.77,72.08,15492.0,64.7921,65.0173,64.6659,64.9452,15492.0
2022-06-15 14:10:00,72.08,72.08,71.85,71.91,12916.0,64.9452,64.9452,64.738,64.7921,12916.0
2022-06-15 14:15:00,71.9,72.13,71.85,72.04,19796.0,64.7831,64.9903,64.738,64.9092,19796.0
2022-06-15 14:20:00,72.01,72.08,71.81,71.89,18130.0,64.8822,64.9452,64.702,64.774,18130.0
2022-06-15 14:25:00,71.91,71.99,71.83,71.89,18366.0,64.7921,64.8642,64.72,64.774,18366.0
2022-06-15 14:30:00,71.89,71.97,71.6,71.89,53806.0,64.774,64.8461,64.5128,64.774,53806.0
2022-06-15 14:35:00,71.89,72.6,71.86,72.5,34522.0,64.774,65.4138,64.747,65.3237,34522.0
2022-06-15 14:40:00,72.42,73.13,72.42,73.11,22254.0,65.2516,65.8913,65.2516,65.8733,22254.0
2022-06-15 14:45:00,73.11,73.26,72.87,72.92,69570.0,65.8733,66.0084,65.657,65.7021,69570.0
2022-06-15 14:50:00,72.92,73.06,72.54,72.6,26142.0,65.7021,65.8282,65.3597,65.4138,26142.0
2022-06-15 14:55:00,72.59,72.71,72.39,72.45,23008.0,65.4048,65.5129,65.2246,65.2786,23008.0
2022-06-15 15:00:00,72.56,72.8,72.56,72.73,23090.0,65.3777,65.594,65.3777,65.5309,23090.0
2022-06-15 15:05:00,72.74,72.9,72.65,72.9,29520.0,65.5399,65.6841,65.4588,65.6841,29520.0
2022-06-15 15:10:00,72.85,72.9,72.64,72.73,23956.0,65.639,65.6841,65.4498,65.5309,23956.0
2022-06-15 15:15:00,72.68,72.76,72.58,72.64,29828.0,65.4859,65.5579,65.3957,65.4498,29828.0
2022-06-15 15:20:00,72.67,73.11,72.66,73.08,24246.0,65.4768,65.8733,65.4678,65.8463,24246.0
2022-06-15 15:25:00,73.13,73.32,73.04,73.31,22430.0,65.8913,66.0625,65.8102,66.0535,22430.0
2022-06-15 15:30:00,73.25,73.45,73.17,73.39,27740.0,65.9994,66.1796,65.9273,66.1256,27740.0
2022-06-15 15:35:00,73.43,73.43,72.97,72.99,34284.0,66.1616,66.1616,65.7471,65.7652,34284.0
2022-06-15 15:40:00,72.96,72.98,72.64,72.64,39934.0,65.7381,65.7562,65.4498,65.4498,39934.0
2022-06-15 15:45:00,72.61,72.63,72.45,72.56,43678.0,65.4228,65.4408,65.2786,65.3777,43678.0
2022-06-15 15:50:00,72.54,72.54,72.28,72.42,89048.0,65.3597,65.3597,65.1254,65.2516,89048.0
2022-06-15 15:55:00,72.44,72.55,72.33,72.36,155212.0,65.2696,65.3687,65.1705,65.1975,155212.0
2022-06-16 09:30:00,71.28,71.35,71.08,71.12,51102.0,64.2244,64.2875,64.0442,64.0803,51102.0
2022-06-16 09:35:00,71.07,71.11,70.61,70.64,18018.0,64.0352,64.0713,63.6207,63.6478,18018.0
2022-06-16 09:40:00,70.56,70.58,70.39,70.41,9548.0,63.5757,63.5937,63.4225,63.4405,9548.0
2022-06-16 09:45:00,70.42,70.75,70.42,70.66,8602.0,63.4496,63.7469,63.4496,63.6658,8602.0
2022-06-16 09:50:00,70.74,70.88,70.55,70.88,63750.0,63.7379,63.864,63.5667,63.864,63750.0
2022-06-16 09:55:00,70.84,71.15,70.83,71.09,28838.0,63.828,64.1073,63.819,64.0532,28838.0
2022-06-16 10:00:00,71.03,71.39,71.03,71.04,13442.0,63.9992,64.3235,63.9992,64.0082,13442.0
2022-06-16 10:05:00,70.98,70.99,70.78,70.89,14526.0,63.9541,63.9631,63.7739,63.873,14526.0
2022-06-16 10:10:00,70.83,70.89,70.77,70.89,9224.0,63.819,63.873,63.7649,63.873,9224.0
2022-06-16 10:15:00,70.93,71.11,70.92,71.01,5964.0,63.9091,64.0713,63.9001,63.9812,5964.0
2022-06-16 10:20:00,71.04,71.29,71.0,71.29,6772.0,64.0082,64.2334,63.9721,64.2334,6772.0
2022-06-16 10:25:00,71.32,71.39,71.27,71.36,10240.0,64.2605,64.3235,64.2154,64.2965,10240.0
2022-06-16 10:30:00,71.33,71.34,71.15,71.22,11276.0,64.2695,64.2785,64.1073,64.1704,11276.0
2022-06-16 10:35:00,71.2,71.25,71.13,71.13,5976.0,64.1523,64.1974,64.0893,64.0893,5976.0
2022-06-16 10:40:00,71.17,71.19,70.88,70.88,15716.0,64.1253,64.1433,63.864,63.864,15716.0
2022-06-16 10:45:00,70.88,70.95,70.73,70.76,13318.0,63.864,63.9271,63.7289,63.7559,13318.0
2022-06-16 10:50:00,70.75,70.76,70.61,70.63,11584.0,63.7469,63.7559,63.6207,63.6388,11584.0
2022-06-16 10:55:00,70.64,70.7,70.56,70.65,9834.0,63.6478,63.7018,63.5757,63.6568,9834.0
2022-06-16 11:00:00,70.61,70.74,70.6,70.73,6890.0,63.6207,63.7379,63.6117,63.7289,6890.0
2022-06-16 11:05:00,70.67,70.67,70.57,70.58,13210.0,63.6748,63.6748,63.5847,63.5937,13210.0
2022-06-16 11:10:00,70.58,70.78,70.56,70.76,11540.0,63.5937,63.7739,63.5757,63.7559,11540.0
2022-06-16 11:15:00,70.74,70.82,70.71,70.82,12190.0,63.7379,63.81,63.7108,63.81,12190.0
2022-06-16 11:20:00,70.83,70.91,70.79,70.88,7102.0,63.819,63.8911,63.7829,63.864,7102.0
2022-06-16 11:25:00,70.83,71.02,70.83,70.94,4962.0,63.819,63.9902,63.819,63.9181,4962.0
2022-06-16 11:30:00,70.93,70.94,70.72,70.75,9226.0,63.9091,63.9181,63.7199,63.7469,9226.0
2022-06-16 11:35:00,70.73,70.8,70.63,70.74,9076.0,63.7289,63.7919,63.6388,63.7379,9076.0
2022-06-16 11:40:00,70.7,70.71,70.6,70.71,5332.0,63.7018,63.7108,63.6117,63.7108,5332.0
2022-06-16 11:45:00,70.7,70.74,70.65,70.72,5626.0,63.7018,63.7379,63.6568,63.7199,5626.0
2022-06-16 11:50:00,70.77,70.78,70.68,70.71,7892.0,63.7649,63.7739,63.6838,63.7108,7892.0
2022-06-16 11:55:00,70.7,70.89,70.67,70.88,10666.0,63.7018,63.873,63.6748,63.864,10666.0
2022-06-16 12:00:00,70.85,70.87,70.58,70.7,9920.0,63.837,63.855,63.5937,63.7018,9920.0
2022-06-16 12:05:00,70.67,70.72,70.62,70.64,10884.0,63.6748,63.7199,63.6298,63.6478,10884.0
2022-06-16 12:10:00,70.63,70.64,70.58,70.63,7990.0,63.6388,63.6478,63.5937,63.6388,7990.0
2022-06-16 12:15:00,70.6,70.64,70.55,70.55,6470.0,63.6117,63.6478,63.5667,63.5667,6470.0
2022-06-16 12:20:00,70.54,70.61,70.52,70.59,9176.0,63.5577,63.6207,63.5397,63.6027,9176.0
2022-06-16 12:25:00,70.57,70.64,70.56,70.64,4406.0,63.5847,63.6478,63.5757,63.6478,4406.0
2022-06-16 12:30:00,70.66,70.68,70.58,70.64,4938.0,63.6658,63.6838,63.5937,63.6478,4938.0
2022-06-16 12:35:00,70.63,70.63,70.54,70.56,9712.0,63.6388,63.6388,63.5577,63.5757,9712.0
2022-06-16 12:40:00,70.53,70.55,70.42,70.52,10552.0,63.5487,63.5667,63.4496,63.5397,10552.0
2022-06-16 12:45:00,70.48,70.56,70.4,70.52,37842.0,63.5036,63.5757,63.4315,63.5397,37842.0
2022-06-16 12:50:00,70.53,70.53,70.4,70.49,9026.0,63.5487,63.5487,63.4315,63.5126,9026.0
2022-06-16 12:55:00,70.45,70.54,70.41,70.54,31726.0,63.4766,63.5577,63.4405,63.5577,31726.0
2022-06-16 13:00:00,70.55,70.58,70.46,70.46,16360.0,63.5667,63.5937,63.4856,63.4856,16360.0
2022-06-16 13:05:00,70.5,70.69,70.46,70.58,21046.0,63.5216,63.6928,63.4856,63.5937,21046.0
2022-06-16 13:10:00,70.58,70.58,70.44,70.54,26258.0,63.5937,63.5937,63.4676,63.5577,26258.0
2022-06-16 13:15:00,70.54,70.54,70.42,70.42,8620.0,63.5577,63.5577,63.4496,63.4496,8620.0
2022-06-16 13:20:00,70.44,70.46,70.29,70.33,7634.0,63.4676,63.4856,63.3324,63.3685,7634.0
2022-06-16 13:25:00,70.33,70.62,70.33,70.53,14198.0,63.3685,63.6298,63.3685,63.5487,14198.0
2022-06-16 13:30:00,70.5,70.52,70.38,70.41,13032.0,63.5216,63.5397,63.4135,63.4405,13032.0
2022-06-16 13:35:00,70.44,70.51,70.37,70.49,9696.0,63.4676,63.5306,63.4045,63.5126,9696.0
2022-06-16 13:40:00,70.48,70.48,70.34,70.34,12094.0,63.5036,63.5036,63.3775,63.3775,12094.0
2022-06-16 13:45:00,70.32,70.45,70.28,70.45,19006.0,63.3595,63.4766,63.3234,63.4766,19006.0
2022-06-16 13:50:00,70.46,70.67,70.46,70.55,155656.0,63.4856,63.6748,63.4856,63.5667,155656.0
2022-06-16 13:55:00,70.56,70.56,70.46,70.49,23938.0,63.5757,63.5757,63.4856,63.5126,23938.0
2022-06-16 14:00:00,70.49,70.6,70.49,70.54,12316.0,63.5126,63.6117,63.5126,63.5577,12316.0
2022-06-16 14:05:00,70.54,70.58,70.46,70.57,34824.0,63.5577,63.5937,63.4856,63.5847,34824.0
2022-06-16 14:10:00,70.57,70.63,70.55,70.61,15900.0,63.5847,63.6388,63.5667,63.6207,15900.0
2022-06-16 14:15:00,70.57,70.6,70.52,70.57,16308.0,63.5847,63.6117,63.5397,63.5847,16308.0
2022-06-16 14:20:00,70.56,70.56,70.47,70.51,19988.0,63.5757,63.5757,63.4946,63.5306,19988.0
2022-06-16 14:25:00,70.49,70.58,70.49,70.58,16768.0,63.5126,63.5937,63.5126,63.5937,16768.0
2022-06-16 14:30:00,70.55,70.74,70.53,70.53,62060.0,63.5667,63.7379,63.5487,63.5487,62060.0
2022-06-16 14:35:00,70.55,70.55,70.45,70.49,10464.0,63.5667,63.5667,63.4766,63.5126,10464.0
2022-06-16 14:40:00,70.47,70.61,70.46,70.5,8092.0,63.4946,63.6207,63.4856,63.5216,8092.0
2022-06-16 14:45:00,70.48,70.53,70.21,70.21,7022.0,63.5036,63.5487,63.2603,63.2603,7022.0
2022-06-16 14:50:00,70.25,70.26,70.15,70.17,16702.0,63.2964,63.3054,63.2063,63.2243,16702.0
2022-06-16 14:55:00,70.19,70.25,70.11,70.18,14608.0,63.2423,63.2964,63.1702,63.2333,14608.0
2022-06-16 15:00:00,70.21,70.51,70.17,70.49,16596.0,63.2603,63.5306,63.2243,63.5126,16596.0
2022-06-16 15:05:00,70.46,70.58,70.39,70.58,67280.0,63.4856,63.5937,63.4225,63.5937,67280.0
2022-06-16 15:10:00,70.62,70.7,70.49,70.59,19298.0,63.6298,63.7018,63.5126,63.6027,19298.0
2022-06-16 15:15:00,70.56,70.66,70.48,70.64,20216.0,63.5757,63.6658,63.5036,63.6478,20216.0
2022-06-16 15:20:00,70.67,70.69,70.56,70.6,38352.0,63.6748,63.6928,63.5757,63.6117,38352.0
2022-06-16 15:25:00,70.62,70.81,70.62,70.75,41472.0,63.6298,63.801,63.6298,63.7469,41472.0
2022-06-16 15:30:00,70.74,70.77,70.56,70.56,34228.0,63.7379,63.7649,63.5757,63.5757,34228.0
2022-06-16 15:35:00,70.57,70.76,70.56,70.69,34420.0,63.5847,63.7559,63.5757,63.6928,34420.0
2022-06-16 15:40:00,70.69,70.85,70.68,70.75,69988.0,63.6928,63.837,63.6838,63.7469,69988.0
2022-06-16 15:45:00,70.74,70.75,70.41,70.47,69436.0,63.7379,63.7469,63.4405,63.4946,69436.0
2022-06-16 15:50:00,70.48,70.66,70.45,70.53,110568.0,63.5036,63.6658,63.4766,63.5487,110568.0
2022-06-16 15:55:00,70.56,71.01,70.54,70.99,366900.0,63.5757,63.9812,63.5577,63.9631,366900.0
2022-06-17 09:30:00,71.05,71.25,70.95,71.2,799834.0,64.0172,64.1974,63.9271,64.1523,799834.0
2022-06-17 09:35:00,71.29,71.32,70.92,70.92,13516.0,64.2334,64.2605,63.9001,63.9001,13516.0
2022-06-17 09:40:00,70.92,71.21,70.88,71.01,14400.0,63.9001,64.1614,63.864,63.9812,14400.0
2022-06-17 09:45:00,71.02,71.08,70.63,70.68,17922.0,63.9902,64.0442,63.6388,63.6838,17922.0
2022-06-17 09:50:00,70.71,70.84,70.61,70.74,14620.0,63.7108,63.828,63.6207,63.7379,14620.0
2022-06-17 09:55:00,70.76,70.82,70.61,70.61,14346.0,63.7559,63.81,63.6207,63.6207,14346.0
2022-06-17 10:00:00,70.66,70.67,70.48,70.64,13198.0,63.6658,63.6748,63.5036,63.6478,13198.0
2022-06-17 10:05:00,70.62,70.64,70.5,70.56,6778.0,63.6298,63.6478,63.5216,63.5757,6778.0
2022-06-17 10:10:00,70.6,70.6,70.41,70.41,6390.0,63.6117,63.6117,63.4405,63.4405,6390.0
2022-06-17 10:15:00,70.42,70.42,70.15,70.24,7402.0,63.4496,63.4496,63.2063,63.2874,7402.0
2022-06-17 10:20:00,70.24,70.24,69.91,70.03,50036.0,63.2874,63.2874,62.99,63.0982,50036.0
2022-06-17 10:25:00,70.03,70.06,69.73,69.82,11338.0,63.0982,63.1252,62.8279,62.9089,11338.0
2022-06-17 10:30:00,69.79,69.89,69.37,69.37,72484.0,62.8819,62.972,62.5035,62.5035,72484.0
2022-06-17 10:35:00,69.45,69.72,69.36,69.6,14234.0,62.5756,62.8188,62.4945,62.7107,14234.0
2022-06-17 10:40:00,69.55,69.62,69.42,69.62,8276.0,62.6657,62.7287,62.5485,62.7287,8276.0
2022-06-17 10:45:00,69.6,69.62,69.25,69.32,21914.0,62.7107,62.7287,62.3954,62.4584,21914.0
2022-06-17 10:50:00,69.3,69.32,69.1,69.1,165714.0,62.4404,62.4584,62.2602,62.2602,165714.0
2022-06-17 10:55:00,69.11,69.3,69.11,69.26,19814.0,62.2692,62.4404,62.2692,62.4044,19814.0
2022-06-17 11:00:00,69.27,69.6,69.15,69.55,20606.0,62.4134,62.7107,62.3053,62.6657,20606.0
2022-06-17 11:05:00,69.5,69.61,69.39,69.51,42492.0,62.6206,62.7197,62.5215,62.6296,42492.0
2022-06-17 11:10:00,69.5,69.51,69.33,69.37,30498.0,62.6206,62.6296,62.4674,62.5035,30498.0
2022-06-17 11:15:00,69.43,69.59,69.36,69.51,36616.0,62.5575,62.7017,62.4945,62.6296,36616.0
2022-06-17 11:20:00,69.52,69.55,69.29,69.33,23660.0,62.6386,62.6657,62.4314,62.4674,23660.0
2022-06-17 11:25:00,69.36,69.52,69.25,69.43,21982.0,62.4945,62.6386,62.3954,62.5575,21982.0
2022-06-17 11:30:00,69.42,69.64,69.36,69.36,22710.0,62.5485,62.7468,62.4945,62.4945,22710.0
2022-06-17 11:35:00,69.36,69.37,69.2,69.29,15968.0,62.4945,62.5035,62.3503,62.4314,15968.0
2022-06-17 11:40:00,69.29,69.4,69.21,69.23,19814.0,62.4314,62.5305,62.3593,62.3773,19814.0
2022-06-17 11:45:00,69.21,69.29,69.16,69.23,11674.0,62.3593,62.4314,62.3143,62.3773,11674.0
2022-06-17 11:50:00,69.26,69.28,69.05,69.24,39646.0,62.4044,62.4224,62.2152,62.3864,39646.0
2022-06-17 11:55:00,69.21,69.3,69.11,69.19,14490.0,62.3593,62.4404,62.2692,62.3413,14490.0
2022-06-17 12:00:00,69.17,69.17,68.93,68.94,15540.0,62.3233,62.3233,62.107,62.1161,15540.0
2022-06-17 12:05:00,68.95,69.04,68.86,68.91,14902.0,62.1251,62.2062,62.044,62.089,14902.0
2022-06-17 12:10:00,68.9,69.0,68.87,68.91,13138.0,62.08,62.1701,62.053,62.089,13138.0
2022-06-17 12:15:00,68.88,69.15,68.88,68.93,49618.0,62.062,62.3053,62.062,62.107,49618.0
2022-06-17 12:20:00,68.94,68.95,68.82,68.88,17016.0,62.1161,62.1251,62.0079,62.062,17016.0
2022-06-17 12:25:00,68.86,69.05,68.83,68.95,33862.0,62.044,62.2152,62.0169,62.1251,33862.0
2022-06-17 12:30:00,68.94,68.94,68.78,68.78,17338.0,62.1161,62.1161,61.9719,61.9719,17338.0
2022-06-17 12:35:00,68.76,68.89,68.65,68.87,22550.0,61.9539,62.071,61.8548,62.053,22550.0
2022-06-17 12:40:00,68.85,68.91,68.67,68.77,18620.0,62.035,62.089,61.8728,61.9629,18620.0
2022-06-17 12:45:00,68.78,68.79,68.58,68.62,26744.0,61.9719,61.9809,61.7917,61.8277,26744.0
2022-06-17 12:50:00,68.6,68.64,68.41,68.56,27834.0,61.8097,61.8457,61.6385,61.7737,27834.0
2022-06-17 12:55:00,68.58,68.64,68.53,68.61,13278.0,61.7917,61.8457,61.7466,61.8187,13278.0
2022-06-17 13:00:00,68.63,68.8,68.56,68.79,136556.0,61.8367,61.9899,61.7737,61.9809,136556.0
2022-06-17 13:05:00,68.83,69.05,68.83,69.02,32332.0,62.0169,62.2152,62.0169,62.1881,32332.0
2022-06-17 13:10:00,69.02,69.11,68.95,69.01,21206.0,62.1881,62.2692,62.1251,62.1791,21206.0
2022-06-17 13:15:00,68.96,69.01,68.88,68.89,22498.0,62.1341,62.1791,62.062,62.071,22498.0
2022-06-17 13:20:00,68.87,68.89,68.71,68.8,33210.0,62.053,62.071,61.9088,61.9899,33210.0
2022-06-17 13:25:00,68.8,68.8,68.55,68.59,35666.0,61.9899,61.9899,61.7647,61.8007,35666.0
2022-06-17 13:30:00,68.6,68.63,68.49,68.58,26018.0,61.8097,61.8367,61.7106,61.7917,26018.0
2022-06-17 13:35:00,68.57,68.61,68.48,68.52,37566.0,61.7827,61.8187,61.7016,61.7376,37566.0
2022-06-17 13:40:00,68.52,68.68,68.51,68.67,23658.0,61.7376,61.8818,61.7286,61.8728,23658.0
2022-06-17 13:45:00,68.67,68.67,68.43,68.53,18552.0,61.8728,61.8728,61.6565,61.7466,18552.0
2022-06-17 13:50:00,68.55,68.61,68.5,68.53,153888.0,61.7647,61.8187,61.7196,61.7466,153888.0
2022-06-17 13:55:00,68.54,68.69,68.52,68.63,41864.0,61.7556,61.8908,61.7376,61.8367,41864.0
2022-06-17 14:00:00,68.64,68.75,68.6,68.64,45934.0,61.8457,61.9449,61.8097,61.8457,45934.0
2022-06-17 14:05:00,68.65,68.79,68.61,68.76,26114.0,61.8548,61.9809,61.8187,61.9539,26114.0
2022-06-17 14:10:00,68.75,68.86,68.74,68.83,55388.0,61.9449,62.044,61.9358,62.0169,55388.0
2022-06-17 14:15:00,68.85,68.96,68.8,68.96,30718.0,62.035,62.1341,61.9899,62.1341,30718.0
2022-06-17 14:20:00,68.95,69.21,68.95,69.17,33244.0,62.1251,62.3593,62.1251,62.3233,33244.0
2022-06-17 14:25:00,69.19,69.19,68.86,68.89,17190.0,62.3413,62.3413,62.044,62.071,17190.0
2022-06-17 14:30:00,68.87,68.9,68.75,68.85,33382.0,62.053,62.08,61.9449,62.035,33382.0
2022-06-17 14:35:00,68.86,69.07,68.83,69.07,14136.0,62.044,62.2332,62.0169,62.2332,14136.0
2022-06-17 14:40:00,69.08,69.14,68.99,68.99,19864.0,62.2422,62.2963,62.1611,62.1611,19864.0
2022-06-17 14:45:00,68.99,69.06,68.92,68.93,42528.0,62.1611,62.2242,62.098,62.107,42528.0
2022-06-17 14:50:00,68.89,68.92,68.79,68.85,31192.0,62.071,62.098,61.9809,62.035,31192.0
2022-06-17 14:55:00,68.82,68.92,68.73,68.8,69262.0,62.0079,62.098,61.9268,61.9899,69262.0
2022-06-17 15:00:00,68.81,68.89,68.69,68.71,175192.0,61.9989,62.071,61.8908,61.9088,175192.0
2022-06-17 15:05:00,68.72,68.82,68.68,68.72,93284.0,61.9178,62.0079,61.8818,61.9178,93284.0
2022-06-17 15:10:00,68.72,68.72,68.49,68.6,89128.0,61.9178,61.9178,61.7106,61.8097,89128.0
2022-06-17 15:15:00,68.58,68.66,68.5,68.55,97184.0,61.7917,61.8638,61.7196,61.7647,97184.0
2022-06-17 15:20:00,68.58,68.91,68.58,68.84,109974.0,61.7917,62.089,61.7917,62.0259,109974.0
2022-06-17 15:25:00,68.83,69.13,68.81,69.11,51306.0,62.0169,62.2872,61.9989,62.2692,51306.0
2022-06-17 15:30:00,69.13,69.14,68.89,68.91,50982.0,62.2872,62.2963,62.071,62.089,50982.0
2022-06-17 15:35:00,68.92,69.26,68.92,69.24,48908.0,62.098,62.4044,62.098,62.3864,48908.0
2022-06-17 15:40:00,69.26,69.39,69.17,69.31,77522.0,62.4044,62.5215,62.3233,62.4494,77522.0
2022-06-17 15:45:00,69.29,69.33,69.2,69.27,87230.0,62.4314,62.4674,62.3503,62.4134,87230.0
2022-06-17 15:50:00,69.27,69.45,69.17,69.42,165820.0,62.4134,62.5756,62.3233,62.5485,165820.0
2022-06-17 15:55:00,69.42,69.81,69.34,69.74,718604.0,62.5485,62.8999,62.4765,62.8369,718604.0
2022-06-21 09:30:00,70.64,70.99,70.29,70.5,82874.0,63.6478,63.9631,63.3324,63.5216,82874.0
2022-06-21 09:35:00,70.46,70.78,70.39,70.67,31228.0,63.4856,63.7739,63.4225,63.6748,31228.0
2022-06-21 09:40:00,70.67,70.96,70.66,70.96,12398.0,63.6748,63.9361,63.6658,63.9361,12398.0
2022-06-21 09:45:00,70.97,71.13,70.86,71.13,56184.0,63.9451,64.0893,63.846,64.0893,56184.0
2022-06-21 09:50:00,71.13,71.13,70.99,71.01,11146.0,64.0893,64.0893,63.9631,63.9812,11146.0
2022-06-21 09:55:00,71.02,71.03,70.6,70.69,32412.0,63.9902,63.9992,63.6117,63.6928,32412.0
2022-06-21 10:00:00,70.64,70.9,70.59,70.76,16382.0,63.6478,63.882,63.6027,63.7559,16382.0
2022-06-21 10:05:00,70.78,70.8,70.7,70.78,21306.0,63.7739,63.7919,63.7018,63.7739,21306.0
2022-06-21 10:10:00,70.74,70.74,70.6,70.67,8446.0,63.7379,63.7379,63.6117,63.6748,8446.0
2022-06-21 10:15:00,70.64,70.64,70.48,70.51,10462.0,63.6478,63.6478,63.5036,63.5306,10462.0
2022-06-21 10:20:00,70.52,70.69,70.5,70.6,12944.0,63.5397,63.6928,63.5216,63.6117,12944.0
2022-06-21 10:25:00,70.58,70.66,70.56,70.64,25212.0,63.5937,63.6658,63.5757,63.6478,25212.0
2022-06-21 10:30:00,70.69,70.85,70.64,70.85,14418.0,63.6928,63.837,63.6478,63.837,14418.0
2022-06-21 10:35:00,70.85,71.05,70.83,71.05,33888.0,63.837,64.0172,63.819,64.0172,33888.0
2022-06-21 10:40:00,71.05,71.15,71.03,71.13,6744.0,64.0172,64.1073,63.9992,64.0893,6744.0
2022-06-21 10:45:00,71.17,71.21,71.1,71.21,9608.0,64.1253,64.1614,64.0622,64.1614,9608.0
2022-06-21 10:50:00,71.22,71.31,71.18,71.31,26368.0,64.1704,64.2515,64.1343,64.2515,26368.0
2022-06-21 10:55:00,71.3,71.35,71.3,71.32,11614.0,64.2424,64.2875,64.2424,64.2605,11614.0
2022-06-21 11:00:00,71.32,71.46,71.32,71.42,13150.0,64.2605,64.3866,64.2605,64.3506,13150.0
2022-06-21 11:05:00,71.44,71.44,71.36,71.39,22654.0,64.3686,64.3686,64.2965,64.3235,22654.0
2022-06-21 11:10:00,71.39,71.39,71.26,71.35,11632.0,64.3235,64.3235,64.2064,64.2875,11632.0
2022-06-21 11:15:00,71.32,71.48,71.29,71.46,10766.0,64.2605,64.4046,64.2334,64.3866,10766.0
2022-06-21 11:20:00,71.46,71.52,71.38,71.38,24374.0,64.3866,64.4407,64.3145,64.3145,24374.0
2022-06-21 11:25:00,71.38,71.49,71.32,71.47,20562.0,64.3145,64.4136,64.2605,64.3956,20562.0
2022-06-21 11:30:00,71.48,71.69,71.48,71.69,18116.0,64.4046,64.5938,64.4046,64.5938,18116.0
2022-06-21 11:35:00,71.7,71.71,71.54,71.58,16770.0,64.6029,64.6119,64.4587,64.4947,16770.0
2022-06-21 11:40:00,71.58,71.66,71.54,71.66,12310.0,64.4947,64.5668,64.4587,64.5668,12310.0
2022-06-21 11:45:00,71.66,71.7,71.54,71.58,29576.0,64.5668,64.6029,64.4587,64.4947,29576.0
2022-06-21 11:50:00,71.6,71.62,71.53,71.57,17228.0,64.5128,64.5308,64.4497,64.4857,17228.0
2022-06-21 11:55:00,71.52,71.53,71.31,71.31,44808.0,64.4407,64.4497,64.2515,64.2515,44808.0
2022-06-21 12:00:00,71.31,71.38,71.29,71.35,31014.0,64.2515,64.3145,64.2334,64.2875,31014.0
2022-06-21 12:05:00,71.33,71.43,71.29,71.34,21268.0,64.2695,64.3596,64.2334,64.2785,21268.0
2022-06-21 12:10:00,71.33,71.36,71.29,71.33,22294.0,64.2695,64.2965,64.2334,64.2695,22294.0
2022-06-21 12:15:00,71.32,71.52,71.32,71.52,9482.0,64.2605,64.4407,64.2605,64.4407,9482.0
2022-06-21 12:20:00,71.55,71.61,71.51,71.59,8210.0,64.4677,64.5218,64.4317,64.5037,8210.0
2022-06-21 12:25:00,71.57,71.57,71.42,71.42,14678.0,64.4857,64.4857,64.3506,64.3506,14678.0
2022-06-21 12:30:00,71.41,71.5,71.32,71.44,5874.0,64.3416,64.4227,64.2605,64.3686,5874.0
2022-06-21 12:35:00,71.48,71.48,71.3,71.3,10076.0,64.4046,64.4046,64.2424,64.2424,10076.0
2022-06-21 12:40:00,71.3,71.31,71.24,71.31,5894.0,64.2424,64.2515,64.1884,64.2515,5894.0
2022-06-21 12:45:00,71.31,71.31,71.23,71.27,5712.0,64.2515,64.2515,64.1794,64.2154,5712.0
2022-06-21 12:50:00,71.26,71.37,71.26,71.37,14172.0,64.2064,64.3055,64.2064,64.3055,14172.0
2022-06-21 12:55:00,71.39,71.42,71.33,71.42,4364.0,64.3235,64.3506,64.2695,64.3506,4364.0
2022-06-21 13:00:00,71.41,71.49,71.41,71.42,14614.0,64.3416,64.4136,64.3416,64.3506,14614.0
2022-06-21 13:05:00,71.44,71.53,71.42,71.53,14018.0,64.3686,64.4497,64.3506,64.4497,14018.0
2022-06-21 13:10:00,71.51,71.51,71.42,71.47,16556.0,64.4317,64.4317,64.3506,64.3956,16556.0
2022-06-21 13:15:00,71.48,71.56,71.47,71.48,8790.0,64.4046,64.4767,64.3956,64.4046,8790.0
2022-06-21 13:20:00,71.47,71.48,71.35,71.35,12372.0,64.3956,64.4046,64.2875,64.2875,12372.0
2022-06-21 13:25:00,71.36,71.36,71.29,71.35,10730.0,64.2965,64.2965,64.2334,64.2875,10730.0
2022-06-21 13:30:00,71.37,71.45,71.36,71.36,8350.0,64.3055,64.3776,64.2965,64.2965,8350.0
2022-06-21 13:35:00,71.37,71.46,71.37,71.39,15970.0,64.3055,64.3866,64.3055,64.3235,15970.0
2022-06-21 13:40:00,71.38,71.45,71.36,71.39,17702.0,64.3145,64.3776,64.2965,64.3235,17702.0
2022-06-21 13:45:00,71.41,71.41,71.33,71.37,7100.0,64.3416,64.3416,64.2695,64.3055,7100.0
2022-06-21 13:50:00,71.36,71.43,71.36,71.38,7596.0,64.2965,64.3596,64.2965,64.3145,7596.0
2022-06-21 13:55:00,71.39,71.4,71.34,71.36,13942.0,64.3235,64.3326,64.2785,64.2965,13942.0
2022-06-21 14:00:00,71.37,71.45,71.33,71.45,11230.0,64.3055,64.3776,64.2695,64.3776,11230.0
2022-06-21 14:05:00,71.4,71.59,71.4,71.59,9656.0,64.3326,64.5037,64.3326,64.5037,9656.0
2022-06-21 14:10:00,71.6,71.67,71.58,71.63,23542.0,64.5128,64.5758,64.4947,64.5398,23542.0
2022-06-21 14:15:00,71.63,71.71,71.61,71.67,13434.0,64.5398,64.6119,64.5218,64.5758,13434.0
2022-06-21 14:20:00,71.67,71.72,71.67,71.69,8748.0,64.5758,64.6209,64.5758,64.5938,8748.0
2022-06-21 14:25:00,71.69,71.7,71.63,71.7,14100.0,64.5938,64.6029,64.5398,64.6029,14100.0
2022-06-21 14:30:00,71.69,71.75,71.68,71.75,10908.0,64.5938,64.6479,64.5848,64.6479,10908.0
2022-06-21 14:35:00,71.77,71.78,71.68,71.72,8662.0,64.6659,64.6749,64.5848,64.6209,8662.0
2022-06-21 14:40:00,71.67,71.81,71.67,71.81,14638.0,64.5758,64.702,64.5758,64.702,14638.0
2022-06-21 14:45:00,71.79,71.82,71.71,71.71,16936.0,64.6839,64.711,64.6119,64.6119,16936.0
2022-06-21 14:50:00,71.7,71.86,71.69,71.85,10596.0,64.6029,64.747,64.5938,64.738,10596.0
2022-06-21 14:55:00,71.85,71.91,71.83,71.84,7620.0,64.738,64.7921,64.72,64.729,7620.0
2022-06-21 15:00:00,71.83,71.86,71.78,71.79,11452.0,64.72,64.747,64.6749,64.6839,11452.0
2022-06-21 15:05:00,71.8,71.8,71.65,71.66,9402.0,64.693,64.693,64.5578,64.5668,9402.0
2022-06-21 15:10:00,71.65,71.73,71.65,71.67,8270.0,64.5578,64.6299,64.5578,64.5758,8270.0
2022-06-21 15:15:00,71.67,71.69,71.63,71.66,9270.0,64.5758,64.5938,64.5398,64.5668,9270.0
2022-06-21 15:20:00,71.64,71.7,71.64,71.67,17624.0,64.5488,64.6029,64.5488,64.5758,17624.0
2022-06-21 15:25:00,71.69,71.69,71.58,71.62,17834.0,64.5938,64.5938,64.4947,64.5308,17834.0
2022-06-21 15:30:00,71.63,71.69,71.6,71.68,15884.0,64.5398,64.5938,64.5128,64.5848,15884.0
2022-06-21 15:35:00,71.67,71.67,71.58,71.63,15748.0,64.5758,64.5758,64.4947,64.5398,15748.0
2022-06-21 15:40:00,71.63,71.63,71.56,71.58,15778.0,64.5398,64.5398,64.4767,64.4947,15778.0
2022-06-21 15:45:00,71.59,71.65,71.58,71.63,27708.0,64.5037,64.5578,64.4947,64.5398,27708.0
2022-06-21 15:50:00,71.63,71.64,71.33,71.46,89118.0,64.5398,64.5488,64.2695,64.3866,89118.0
2022-06-21 15:55:00,71.47,71.49,71.35,71.39,112924.0,64.3956,64.4136,64.2875,64.3235,112924.0
2022-06-22 09:30:00,70.76,71.11,70.76,71.0,59232.0,63.7559,64.0713,63.7559,63.9721,59232.0
2022-06-22 09:35:00,70.95,71.02,70.79,70.92,38554.0,63.9271,63.9902,63.7829,63.9001,38554.0
2022-06-22 09:40:00,70.98,71.35,70.94,71.35,35470.0,63.9541,64.2875,63.9181,64.2875,35470.0
2022-06-22 09:45:00,71.28,71.42,71.24,71.39,10402.0,64.2244,64.3506,64.1884,64.3235,10402.0
2022-06-22 09:50:00,71.39,71.51,71.23,71.48,16544.0,64.3235,64.4317,64.1794,64.4046,16544.0
2022-06-22 09:55:00,71.47,71.55,71.32,71.32,30976.0,64.3956,64.4677,64.2605,64.2605,30976.0
2022-06-22 10:00:00,71.35,71.39,71.25,71.28,26624.0,64.2875,64.3235,64.1974,64.2244,26624.0
2022-06-22 10:05:00,71.32,71.72,71.31,71.72,26236.0,64.2605,64.6209,64.2515,64.6209,26236.0
2022-06-22 10:10:00,71.67,71.84,71.64,71.82,50008.0,64.5758,64.729,64.5488,64.711,50008.0
2022-06-22 10:15:00,71.82,72.08,71.81,72.05,27784.0,64.711,64.9452,64.702,64.9182,27784.0
2022-06-22 10:20:00,72.07,72.18,71.98,72.18,19542.0,64.9362,65.0353,64.8551,65.0353,19542.0
2022-06-22 10:25:00,72.17,72.17,71.88,72.05,44150.0,65.0263,65.0263,64.765,64.9182,44150.0
2022-06-22 10:30:00,72.07,72.13,72.02,72.11,14244.0,64.9362,64.9903,64.8912,64.9723,14244.0
2022-06-22 10:35:00,72.09,72.17,72.05,72.07,7000.0,64.9543,65.0263,64.9182,64.9362,7000.0
2022-06-22 10:40:00,72.09,72.09,71.96,71.98,17754.0,64.9543,64.9543,64.8371,64.8551,17754.0
2022-06-22 10:45:00,71.98,72.01,71.83,71.86,11714.0,64.8551,64.8822,64.72,64.747,11714.0
2022-06-22 10:50:00,71.88,71.98,71.85,71.86,11908.0,64.765,64.8551,64.738,64.747,11908.0
2022-06-22 10:55:00,71.87,71.97,71.83,71.97,10802.0,64.756,64.8461,64.72,64.8461,10802.0
2022-06-22 11:00:00,71.97,71.99,71.84,71.85,18162.0,64.8461,64.8642,64.729,64.738,18162.0
2022-06-22 11:05:00,71.85,71.98,71.77,71.95,21482.0,64.738,64.8551,64.6659,64.8281,21482.0
2022-06-22 11:10:00,71.92,71.99,71.9,71.95,8892.0,64.8011,64.8642,64.7831,64.8281,8892.0
2022-06-22 11:15:00,71.92,72.05,71.9,72.03,11928.0,64.8011,64.9182,64.7831,64.9002,11928.0
2022-06-22 11:20:00,72.01,72.08,71.98,72.03,10008.0,64.8822,64.9452,64.8551,64.9002,10008.0
2022-06-22 11:25:00,72.04,72.13,72.04,72.05,10278.0,64.9092,64.9903,64.9092,64.9182,10278.0
2022-06-22 11:30:00,72.01,72.11,72.0,72.11,5294.0,64.8822,64.9723,64.8732,64.9723,5294.0
2022-06-22 11:35:00,72.02,72.05,72.01,72.03,4910.0,64.8912,64.9182,64.8822,64.9002,4910.0
2022-06-22 11:40:00,71.99,71.99,71.91,71.92,9380.0,64.8642,64.8642,64.7921,64.8011,9380.0
2022-06-22 11:45:00,71.91,72.01,71.89,72.01,4068.0,64.7921,64.8822,64.774,64.8822,4068.0
2022-06-22 11:50:00,72.0,72.0,71.89,71.92,6286.0,64.8732,64.8732,64.774,64.8011,6286.0
2022-06-22 11:55:00,71.95,71.99,71.89,71.89,5738.0,64.8281,64.8642,64.774,64.774,5738.0
2022-06-22 12:00:00,71.93,72.09,71.92,71.98,7800.0,64.8101,64.9543,64.8011,64.8551,7800.0
2022-06-22 12:05:00,71.96,71.97,71.89,71.96,5542.0,64.8371,64.8461,64.774,64.8371,5542.0
2022-06-22 12:10:00,71.98,72.08,71.98,72.08,3450.0,64.8551,64.9452,64.8551,64.9452,3450.0
2022-06-22 12:15:00,72.07,72.12,72.01,72.11,6046.0,64.9362,64.9813,64.8822,64.9723,6046.0
2022-06-22 12:20:00,72.1,72.22,72.1,72.14,6856.0,64.9633,65.0714,64.9633,64.9993,6856.0
2022-06-22 12:25:00,72.11,72.11,72.05,72.05,6422.0,64.9723,64.9723,64.9182,64.9182,6422.0
2022-06-22 12:30:00,72.05,72.13,72.05,72.11,7784.0,64.9182,64.9903,64.9182,64.9723,7784.0
2022-06-22 12:35:00,72.12,72.17,72.05,72.05,11498.0,64.9813,65.0263,64.9182,64.9182,11498.0
2022-06-22 12:40:00,72.08,72.18,72.08,72.15,5900.0,64.9452,65.0353,64.9452,65.0083,5900.0
2022-06-22 12:45:00,72.13,72.14,72.04,72.08,4308.0,64.9903,64.9993,64.9092,64.9452,4308.0
2022-06-22 12:50:00,72.08,72.11,72.0,72.01,12510.0,64.9452,64.9723,64.8732,64.8822,12510.0
2022-06-22 12:55:00,72.03,72.08,72.01,72.07,5844.0,64.9002,64.9452,64.8822,64.9362,5844.0
2022-06-22 13:00:00,72.05,72.07,71.93,71.94,8592.0,64.9182,64.9362,64.8101,64.8191,8592.0
2022-06-22 13:05:00,71.95,72.04,71.94,72.01,9546.0,64.8281,64.9092,64.8191,64.8822,9546.0
2022-06-22 13:10:00,72.01,72.07,71.99,72.02,5466.0,64.8822,64.9362,64.8642,64.8912,5466.0
2022-06-22 13:15:00,72.01,72.06,71.99,72.04,5420.0,64.8822,64.9272,64.8642,64.9092,5420.0
2022-06-22 13:20:00,72.07,72.09,72.02,72.07,6506.0,64.9362,64.9543,64.8912,64.9362,6506.0
2022-06-22 13:25:00,72.09,72.12,72.04,72.08,7504.0,64.9543,64.9813,64.9092,64.9452,7504.0
2022-06-22 13:30:00,72.08,72.09,72.03,72.03,9892.0,64.9452,64.9543,64.9002,64.9002,9892.0
2022-06-22 13:35:00,72.01,72.14,71.98,72.11,5146.0,64.8822,64.9993,64.8551,64.9723,5146.0
2022-06-22 13:40:00,72.09,72.11,72.04,72.09,6072.0,64.9543,64.9723,64.9092,64.9543,6072.0
2022-06-22 13:45:00,72.1,72.16,72.08,72.16,7734.0,64.9633,65.0173,64.9452,65.0173,7734.0
2022-06-22 13:50:00,72.21,72.27,72.08,72.09,15868.0,65.0624,65.1164,64.9452,64.9543,15868.0
2022-06-22 13:55:00,72.08,72.15,72.07,72.15,8578.0,64.9452,65.0083,64.9362,65.0083,8578.0
2022-06-22 14:00:00,72.17,72.22,72.13,72.22,5278.0,65.0263,65.0714,64.9903,65.0714,5278.0
2022-06-22 14:05:00,72.23,72.41,72.23,72.41,10184.0,65.0804,65.2426,65.0804,65.2426,10184.0
2022-06-22 14:10:00,72.39,72.39,72.28,72.32,8388.0,65.2246,65.2246,65.1254,65.1615,8388.0
2022-06-22 14:15:00,72.3,72.38,72.3,72.32,11114.0,65.1435,65.2155,65.1435,65.1615,11114.0
2022-06-22 14:20:00,72.33,72.34,72.26,72.28,7842.0,65.1705,65.1795,65.1074,65.1254,7842.0
2022-06-22 14:25:00,72.26,72.28,72.15,72.24,7164.0,65.1074,65.1254,65.0083,65.0894,7164.0
2022-06-22 14:30:00,72.25,72.36,72.24,72.32,20766.0,65.0984,65.1975,65.0894,65.1615,20766.0
2022-06-22 14:35:00,72.32,72.35,72.26,72.28,11380.0,65.1615,65.1885,65.1074,65.1254,11380.0
2022-06-22 14:40:00,72.24,72.24,72.15,72.19,10602.0,65.0894,65.0894,65.0083,65.0444,10602.0
2022-06-22 14:45:00,72.17,72.22,72.15,72.17,14924.0,65.0263,65.0714,65.0083,65.0263,14924.0
2022-06-22 14:50:00,72.17,72.22,72.13,72.19,11450.0,65.0263,65.0714,64.9903,65.0444,11450.0
2022-06-22 14:55:00,72.2,72.27,72.16,72.22,33782.0,65.0534,65.1164,65.0173,65.0714,33782.0
2022-06-22 15:00:00,72.23,72.27,72.16,72.26,31974.0,65.0804,65.1164,65.0173,65.1074,31974.0
2022-06-22 15:05:00,72.25,72.28,72.17,72.17,14844.0,65.0984,65.1254,65.0263,65.0263,14844.0
2022-06-22 15:10:00,72.17,72.19,72.08,72.17,16778.0,65.0263,65.0444,64.9452,65.0263,16778.0
2022-06-22 15:15:00,72.17,72.23,72.16,72.2,27378.0,65.0263,65.0804,65.0173,65.0534,27378.0
2022-06-22 15:20:00,72.2,72.28,72.2,72.26,9728.0,65.0534,65.1254,65.0534,65.1074,9728.0
2022-06-22 15:25:00,72.26,72.26,72.07,72.11,18486.0,65.1074,65.1074,64.9362,64.9723,18486.0
2022-06-22 15:30:00,72.1,72.21,72.09,72.11,20770.0,64.9633,65.0624,64.9543,64.9723,20770.0
2022-06-22 15:35:00,72.11,72.11,71.96,72.01,20592.0,64.9723,64.9723,64.8371,64.8822,20592.0
2022-06-22 15:40:00,72.0,72.04,71.95,71.99,24528.0,64.8732,64.9092,64.8281,64.8642,24528.0
2022-06-22 15:45:00,71.99,71.99,71.76,71.79,44562.0,64.8642,64.8642,64.6569,64.6839,44562.0
2022-06-22 15:50:00,71.79,71.92,71.73,71.92,76130.0,64.6839,64.8011,64.6299,64.8011,76130.0
2022-06-22 15:55:00,71.92,71.95,71.65,71.65,155646.0,64.8011,64.8281,64.5578,64.5578,155646.0
2022-06-23 09:30:00,72.08,72.23,71.94,72.22,33948.0,64.9452,65.0804,64.8191,65.0714,33948.0
2022-06-23 09:35:00,72.25,72.44,72.17,72.39,23776.0,65.0984,65.2696,65.0263,65.2246,23776.0
2022-06-23 09:40:00,72.46,72.8,72.42,72.69,13702.0,65.2876,65.594,65.2516,65.4949,13702.0
2022-06-23 09:45:00,72.71,72.77,72.64,72.66,8902.0,65.5129,65.5669,65.4498,65.4678,8902.0
2022-06-23 09:50:00,72.7,72.73,72.5,72.54,14442.0,65.5039,65.5309,65.3237,65.3597,14442.0
2022-06-23 09:55:00,72.49,72.69,72.35,72.58,16716.0,65.3147,65.4949,65.1885,65.3957,16716.0
2022-06-23 10:00:00,72.59,72.64,72.41,72.47,7668.0,65.4048,65.4498,65.2426,65.2966,7668.0
2022-06-23 10:05:00,72.51,72.51,72.28,72.28,7252.0,65.3327,65.3327,65.1254,65.1254,7252.0
2022-06-23 10:10:00,72.31,72.56,72.31,72.35,12570.0,65.1525,65.3777,65.1525,65.1885,12570.0
2022-06-23 10:15:00,72.36,72.47,72.31,72.47,9144.0,65.1975,65.2966,65.1525,65.2966,9144.0
2022-06-23 10:20:00,72.54,72.73,72.54,72.73,11618.0,65.3597,65.5309,65.3597,65.5309,11618.0
2022-06-23 10:25:00,72.74,72.75,72.56,72.64,18992.0,65.5399,65.5489,65.3777,65.4498,18992.0
2022-06-23 10:30:00,72.63,72.72,72.34,72.34,8478.0,65.4408,65.5219,65.1795,65.1795,8478.0
2022-06-23 10:35:00,72.39,72.42,72.26,72.37,11726.0,65.2246,65.2516,65.1074,65.2065,11726.0
2022-06-23 10:40:00,72.4,72.55,72.29,72.34,5554.0,65.2336,65.3687,65.1345,65.1795,5554.0
2022-06-23 10:45:00,72.44,72.54,72.39,72.45,8492.0,65.2696,65.3597,65.2246,65.2786,8492.0
2022-06-23 10:50:00,72.46,72.56,72.46,72.46,7402.0,65.2876,65.3777,65.2876,65.2876,7402.0
2022-06-23 10:55:00,72.37,72.61,72.37,72.56,5480.0,65.2065,65.4228,65.2065,65.3777,5480.0
2022-06-23 11:00:00,72.62,72.62,72.45,72.49,9270.0,65.4318,65.4318,65.2786,65.3147,9270.0
2022-06-23 11:05:00,72.5,72.55,72.47,72.55,10406.0,65.3237,65.3687,65.2966,65.3687,10406.0
2022-06-23 11:10:00,72.52,72.61,72.52,72.54,20872.0,65.3417,65.4228,65.3417,65.3597,20872.0
2022-06-23 11:15:00,72.44,72.48,72.4,72.45,8266.0,65.2696,65.3056,65.2336,65.2786,8266.0
2022-06-23 11:20:00,72.44,72.48,72.32,72.39,11182.0,65.2696,65.3056,65.1615,65.2246,11182.0
2022-06-23 11:25:00,72.37,72.41,72.24,72.25,6268.0,65.2065,65.2426,65.0894,65.0984,6268.0
2022-06-23 11:30:00,72.22,72.25,72.06,72.17,13786.0,65.0714,65.0984,64.9272,65.0263,13786.0
2022-06-23 11:35:00,72.13,72.18,72.09,72.14,3332.0,64.9903,65.0353,64.9543,64.9993,3332.0
2022-06-23 11:40:00,72.1,72.11,72.07,72.11,2244.0,64.9633,64.9723,64.9362,64.9723,2244.0
2022-06-23 11:45:00,72.11,72.14,72.03,72.08,5078.0,64.9723,64.9993,64.9002,64.9452,5078.0
2022-06-23 11:50:00,72.1,72.1,71.89,71.92,4780.0,64.9633,64.9633,64.774,64.8011,4780.0
2022-06-23 11:55:00,71.92,71.97,71.88,71.91,2112.0,64.8011,64.8461,64.765,64.7921,2112.0
2022-06-23 12:00:00,71.91,71.92,71.81,71.81,6664.0,64.7921,64.8011,64.702,64.702,6664.0
2022-06-23 12:05:00,71.81,71.99,71.8,71.93,9976.0,64.702,64.8642,64.693,64.8101,9976.0
2022-06-23 12:10:00,71.97,72.04,71.94,72.04,7738.0,64.8461,64.9092,64.8191,64.9092,7738.0
2022-06-23 12:15:00,72.0,72.17,71.99,72.17,5084.0,64.8732,65.0263,64.8642,65.0263,5084.0
2022-06-23 12:20:00,72.16,72.23,72.11,72.14,5578.0,65.0173,65.0804,64.9723,64.9993,5578.0
2022-06-23 12:25:00,72.16,72.17,72.06,72.06,13394.0,65.0173,65.0263,64.9272,64.9272,13394.0
2022-06-23 12:30:00,72.1,72.12,72.06,72.08,12258.0,64.9633,64.9813,64.9272,64.9452,12258.0
2022-06-23 12:35:00,72.08,72.13,72.04,72.1,12202.0,64.9452,64.9903,64.9092,64.9633,12202.0
2022-06-23 12:40:00,72.11,72.3,72.1,72.27,17440.0,64.9723,65.1435,64.9633,65.1164,17440.0
2022-06-23 12:45:00,72.28,72.53,72.26,72.48,37516.0,65.1254,65.3507,65.1074,65.3056,37516.0
2022-06-23 12:50:00,72.48,72.5,72.36,72.47,13920.0,65.3056,65.3237,65.1975,65.2966,13920.0
2022-06-23 12:55:00,72.45,72.56,72.41,72.51,20620.0,65.2786,65.3777,65.2426,65.3327,20620.0
2022-06-23 13:00:00,72.48,72.64,72.48,72.64,28586.0,65.3056,65.4498,65.3056,65.4498,28586.0
2022-06-23 13:05:00,72.67,72.75,72.61,72.63,20572.0,65.4768,65.5489,65.4228,65.4408,20572.0
2022-06-23 13:10:00,72.61,72.64,72.53,72.58,10816.0,65.4228,65.4498,65.3507,65.3957,10816.0
2022-06-23 13:15:00,72.57,72.58,72.54,72.56,10692.0,65.3867,65.3957,65.3597,65.3777,10692.0
2022-06-23 13:20:00,72.58,72.66,72.52,72.58,13586.0,65.3957,65.4678,65.3417,65.3957,13586.0
2022-06-23 13:25:00,72.6,72.7,72.58,72.63,17932.0,65.4138,65.5039,65.3957,65.4408,17932.0
2022-06-23 13:30:00,72.68,72.7,72.61,72.65,17708.0,65.4859,65.5039,65.4228,65.4588,17708.0
2022-06-23 13:35:00,72.65,72.65,72.56,72.58,11580.0,65.4588,65.4588,65.3777,65.3957,11580.0
2022-06-23 13:40:00,72.58,72.6,72.52,72.55,15530.0,65.3957,65.4138,65.3417,65.3687,15530.0
2022-06-23 13:45:00,72.56,72.61,72.52,72.61,14118.0,65.3777,65.4228,65.3417,65.4228,14118.0
2022-06-23 13:50:00,72.61,72.69,72.6,72.64,22920.0,65.4228,65.4949,65.4138,65.4498,22920.0
2022-06-23 13:55:00,72.66,72.67,72.61,72.64,14198.0,65.4678,65.4768,65.4228,65.4498,14198.0
2022-06-23 14:00:00,72.64,72.66,72.54,72.56,16508.0,65.4498,65.4678,65.3597,65.3777,16508.0
2022-06-23 14:05:00,72.56,72.56,72.42,72.49,14900.0,65.3777,65.3777,65.2516,65.3147,14900.0
2022-06-23 14:10:00,72.49,72.52,72.44,72.5,9246.0,65.3147,65.3417,65.2696,65.3237,9246.0
2022-06-23 14:15:00,72.5,72.53,72.46,72.5,18638.0,65.3237,65.3507,65.2876,65.3237,18638.0
2022-06-23 14:20:00,72.5,72.57,72.47,72.53,25212.0,65.3237,65.3867,65.2966,65.3507,25212.0
2022-06-23 14:25:00,72.54,72.59,72.46,72.55,16926.0,65.3597,65.4048,65.2876,65.3687,16926.0
2022-06-23 14:30:00,72.58,72.7,72.57,72.66,28744.0,65.3957,65.5039,65.3867,65.4678,28744.0
2022-06-23 14:35:00,72.66,72.66,72.55,72.59,22960.0,65.4678,65.4678,65.3687,65.4048,22960.0
2022-06-23 14:40:00,72.63,72.65,72.58,72.58,8886.0,65.4408,65.4588,65.3957,65.3957,8886.0
2022-06-23 14:45:00,72.58,72.6,72.55,72.58,14046.0,65.3957,65.4138,65.3687,65.3957,14046.0
2022-06-23 14:50:00,72.58,72.64,72.57,72.63,17456.0,65.3957,65.4498,65.3867,65.4408,17456.0
2022-06-23 14:55:00,72.63,72.74,72.62,72.74,36436.0,65.4408,65.5399,65.4318,65.5399,36436.0
2022-06-23 15:00:00,72.74,72.77,72.67,72.7,33812.0,65.5399,65.5669,65.4768,65.5039,33812.0
2022-06-23 15:05:00,72.7,72.75,72.68,72.73,39276.0,65.5039,65.5489,65.4859,65.5309,39276.0
2022-06-23 15:10:00,72.74,72.76,72.62,72.64,46552.0,65.5399,65.5579,65.4318,65.4498,46552.0
2022-06-23 15:15:00,72.66,72.7,72.63,72.7,20550.0,65.4678,65.5039,65.4408,65.5039,20550.0
2022-06-23 15:20:00,72.7,72.76,72.7,72.73,27656.0,65.5039,65.5579,65.5039,65.5309,27656.0
2022-06-23 15:25:00,72.73,72.85,72.73,72.85,29572.0,65.5309,65.639,65.5309,65.639,29572.0
2022-06-23 15:30:00,72.85,73.07,72.83,73.05,47382.0,65.639,65.8372,65.621,65.8192,47382.0
2022-06-23 15:35:00,73.05,73.1,72.99,73.03,81692.0,65.8192,65.8643,65.7652,65.8012,81692.0
2022-06-23 15:40:00,73.02,73.1,72.99,73.08,68600.0,65.7922,65.8643,65.7652,65.8463,68600.0
2022-06-23 15:45:00,73.08,73.17,73.08,73.12,72836.0,65.8463,65.9273,65.8463,65.8823,72836.0
2022-06-23 15:50:00,73.13,73.2,73.04,73.06,100006.0,65.8913,65.9544,65.8102,65.8282,100006.0
2022-06-23 15:55:00,73.05,73.21,73.0,73.17,202322.0,65.8192,65.9634,65.7742,65.9273,202322.0
2022-06-24 09:30:00,73.58,73.77,73.39,73.75,42590.0,66.2968,66.468,66.1256,66.4499,42590.0
2022-06-24 09:35:00,73.77,73.91,73.66,73.81,23956.0,66.468,66.5941,66.3688,66.504,23956.0
2022-06-24 09:40:00,73.83,74.28,73.83,74.24,19722.0,66.522,66.9275,66.522,66.8914,19722.0
2022-06-24 09:45:00,74.19,74.36,74.01,74.34,22690.0,66.8464,66.9996,66.6842,66.9815,22690.0
2022-06-24 09:50:00,74.33,74.45,74.2,74.38,15872.0,66.9725,67.0806,66.8554,67.0176,15872.0
2022-06-24 09:55:00,74.39,74.48,74.21,74.28,21858.0,67.0266,67.1077,66.8644,66.9275,21858.0
2022-06-24 10:00:00,74.27,74.61,74.26,74.48,35948.0,66.9185,67.2248,66.9095,67.1077,35948.0
2022-06-24 10:05:00,74.49,74.66,74.37,74.58,21800.0,67.1167,67.2699,67.0086,67.1978,21800.0
2022-06-24 10:10:00,74.58,74.58,74.41,74.52,19324.0,67.1978,67.1978,67.0446,67.1437,19324.0
2022-06-24 10:15:00,74.52,74.79,74.52,74.79,18462.0,67.1437,67.387,67.1437,67.387,18462.0
2022-06-24 10:20:00,74.81,74.86,74.71,74.75,23408.0,67.405,67.4501,67.3149,67.351,23408.0
2022-06-24 10:25:00,74.77,74.77,74.51,74.6,22768.0,67.369,67.369,67.1347,67.2158,22768.0
2022-06-24 10:30:00,74.58,74.61,74.42,74.5,17382.0,67.1978,67.2248,67.0536,67.1257,17382.0
2022-06-24 10:35:00,74.52,74.6,74.49,74.54,14974.0,67.1437,67.2158,67.1167,67.1617,14974.0
2022-06-24 10:40:00,74.51,74.67,74.51,74.64,18438.0,67.1347,67.2789,67.1347,67.2518,18438.0
2022-06-24 10:45:00,74.63,74.67,74.58,74.63,18050.0,67.2428,67.2789,67.1978,67.2428,18050.0
2022-06-24 10:50:00,74.64,74.67,74.49,74.49,41318.0,67.2518,67.2789,67.1167,67.1167,41318.0
2022-06-24 10:55:00,74.45,74.46,74.35,74.39,16908.0,67.0806,67.0897,66.9905,67.0266,16908.0
2022-06-24 11:00:00,74.39,74.43,74.35,74.35,12540.0,67.0266,67.0626,66.9905,66.9905,12540.0
2022-06-24 11:05:00,74.37,74.41,74.22,74.3,14998.0,67.0086,67.0446,66.8734,66.9455,14998.0
2022-06-24 11:10:00,74.32,74.39,74.3,74.39,19070.0,66.9635,67.0266,66.9455,67.0266,19070.0
2022-06-24 11:15:00,74.37,74.44,74.33,74.44,13110.0,67.0086,67.0716,66.9725,67.0716,13110.0
2022-06-24 11:20:00,74.46,74.52,74.42,74.47,19368.0,67.0897,67.1437,67.0536,67.0987,19368.0
2022-06-24 11:25:00,74.47,74.49,74.41,74.44,21334.0,67.0987,67.1167,67.0446,67.0716,21334.0
2022-06-24 11:30:00,74.42,74.46,74.36,74.44,10590.0,67.0536,67.0897,66.9996,67.0716,10590.0
2022-06-24 11:35:00,74.42,74.54,74.39,74.52,13406.0,67.0536,67.1617,67.0266,67.1437,13406.0
2022-06-24 11:40:00,74.53,74.77,74.53,74.74,9132.0,67.1527,67.369,67.1527,67.3419,9132.0
2022-06-24 11:45:00,74.72,74.75,74.64,74.64,15124.0,67.3239,67.351,67.2518,67.2518,15124.0
2022-06-24 11:50:00,74.64,74.82,74.64,74.74,13686.0,67.2518,67.414,67.2518,67.3419,13686.0
2022-06-24 11:55:00,74.72,74.76,74.61,74.66,20520.0,67.3239,67.36,67.2248,67.2699,20520.0
2022-06-24 12:00:00,74.65,74.72,74.64,74.71,9828.0,67.2609,67.3239,67.2518,67.3149,9828.0
2022-06-24 12:05:00,74.73,74.74,74.64,74.67,8668.0,67.3329,67.3419,67.2518,67.2789,8668.0
2022-06-24 12:10:00,74.67,74.74,74.66,74.71,37994.0,67.2789,67.3419,67.2699,67.3149,37994.0
2022-06-24 12:15:00,74.73,74.78,74.71,74.77,11910.0,67.3329,67.378,67.3149,67.369,11910.0
2022-06-24 12:20:00,74.74,74.75,74.67,74.69,19508.0,67.3419,67.351,67.2789,67.2969,19508.0
2022-06-24 12:25:00,74.69,74.69,74.57,74.61,12246.0,67.2969,67.2969,67.1888,67.2248,12246.0
2022-06-24 12:30:00,74.61,74.61,74.54,74.54,10002.0,67.2248,67.2248,67.1617,67.1617,10002.0
2022-06-24 12:35:00,74.53,74.6,74.49,74.6,7992.0,67.1527,67.2158,67.1167,67.2158,7992.0
2022-06-24 12:40:00,74.58,74.69,74.56,74.67,8674.0,67.1978,67.2969,67.1798,67.2789,8674.0
2022-06-24 12:45:00,74.67,74.67,74.61,74.65,5944.0,67.2789,67.2789,67.2248,67.2609,5944.0
2022-06-24 12:50:00,74.67,74.71,74.63,74.65,8944.0,67.2789,67.3149,67.2428,67.2609,8944.0
2022-06-24 12:55:00,74.64,74.67,74.58,74.58,12328.0,67.2518,67.2789,67.1978,67.1978,12328.0
2022-06-24 13:00:00,74.55,74.61,74.55,74.6,11712.0,67.1708,67.2248,67.1708,67.2158,11712.0
2022-06-24 13:05:00,74.61,74.66,74.57,74.58,13080.0,67.2248,67.2699,67.1888,67.1978,13080.0
2022-06-24 13:10:00,74.6,74.7,74.6,74.67,13532.0,67.2158,67.3059,67.2158,67.2789,13532.0
2022-06-24 13:15:00,74.68,74.68,74.53,74.53,16942.0,67.2879,67.2879,67.1527,67.1527,16942.0
2022-06-24 13:20:00,74.5,74.61,74.49,74.6,8606.0,67.1257,67.2248,67.1167,67.2158,8606.0
2022-06-24 13:25:00,74.6,74.67,74.58,74.67,7418.0,67.2158,67.2789,67.1978,67.2789,7418.0
2022-06-24 13:30:00,74.64,74.69,74.62,74.64,8692.0,67.2518,67.2969,67.2338,67.2518,8692.0
2022-06-24 13:35:00,74.64,74.73,74.63,74.71,11204.0,67.2518,67.3329,67.2428,67.3149,11204.0
2022-06-24 13:40:00,74.74,74.89,74.73,74.89,12586.0,67.3419,67.4771,67.3329,67.4771,12586.0
2022-06-24 13:45:00,74.87,74.88,74.84,74.87,10734.0,67.4591,67.4681,67.432,67.4591,10734.0
2022-06-24 13:50:00,74.88,74.92,74.82,74.82,12082.0,67.4681,67.5041,67.414,67.414,12082.0
2022-06-24 13:55:00,74.81,74.86,74.72,74.73,33442.0,67.405,67.4501,67.3239,67.3329,33442.0
2022-06-24 14:00:00,74.75,74.76,74.71,74.74,15592.0,67.351,67.36,67.3149,67.3419,15592.0
2022-06-24 14:05:00,74.74,74.84,74.74,74.84,9786.0,67.3419,67.432,67.3419,67.432,9786.0
2022-06-24 14:10:00,74.85,74.92,74.85,74.88,12620.0,67.4411,67.5041,67.4411,67.4681,12620.0
2022-06-24 14:15:00,74.88,74.92,74.83,74.92,18438.0,67.4681,67.5041,67.423,67.5041,18438.0
2022-06-24 14:20:00,74.9,74.9,74.78,74.78,20176.0,67.4861,67.4861,67.378,67.378,20176.0
2022-06-24 14:25:00,74.79,74.82,74.76,74.81,11500.0,67.387,67.414,67.36,67.405,11500.0
2022-06-24 14:30:00,74.81,74.89,74.8,74.86,23632.0,67.405,67.4771,67.396,67.4501,23632.0
2022-06-24 14:35:00,74.86,74.91,74.83,74.83,22034.0,67.4501,67.4951,67.423,67.423,22034.0
2022-06-24 14:40:00,74.83,74.86,74.82,74.83,10312.0,67.423,67.4501,67.414,67.423,10312.0
2022-06-24 14:45:00,74.84,74.87,74.83,74.83,8188.0,67.432,67.4591,67.423,67.423,8188.0
2022-06-24 14:50:00,74.84,74.92,74.81,74.91,31526.0,67.432,67.5041,67.405,67.4951,31526.0
2022-06-24 14:55:00,74.92,74.95,74.86,74.92,17772.0,67.5041,67.5312,67.4501,67.5041,17772.0
2022-06-24 15:00:00,74.91,74.95,74.87,74.95,19250.0,67.4951,67.5312,67.4591,67.5312,19250.0
2022-06-24 15:05:00,74.94,74.96,74.87,74.88,18778.0,67.5221,67.5402,67.4591,67.4681,18778.0
2022-06-24 15:10:00,74.86,74.9,74.83,74.9,26956.0,67.4501,67.4861,67.423,67.4861,26956.0
2022-06-24 15:15:00,74.9,74.95,74.86,74.88,29648.0,67.4861,67.5312,67.4501,67.4681,29648.0
2022-06-24 15:20:00,74.88,74.94,74.82,74.93,25888.0,67.4681,67.5221,67.414,67.5131,25888.0
2022-06-24 15:25:00,74.93,74.96,74.84,74.86,54968.0,67.5131,67.5402,67.432,67.4501,54968.0
2022-06-24 15:30:00,74.86,74.88,74.81,74.82,27208.0,67.4501,67.4681,67.405,67.414,27208.0
2022-06-24 15:35:00,74.82,74.83,74.73,74.79,38880.0,67.414,67.423,67.3329,67.387,38880.0
2022-06-24 15:40:00,74.79,74.8,74.74,74.75,37642.0,67.387,67.396,67.3419,67.351,37642.0
2022-06-24 15:45:00,74.76,74.77,74.66,74.67,79694.0,67.36,67.369,67.2699,67.2789,79694.0
2022-06-24 15:50:00,74.69,74.79,74.64,74.72,150332.0,67.2969,67.387,67.2518,67.3239,150332.0
2022-06-24 15:55:00,74.72,74.74,74.58,74.74,305246.0,67.3239,67.3419,67.1978,67.3419,305246.0
2022-06-27 09:30:00,74.64,74.86,74.3,74.39,25722.0,67.2518,67.4501,66.9455,67.0266,25722.0
2022-06-27 09:35:00,74.58,74.73,74.58,74.69,1490.0,67.1978,67.3329,67.1978,67.2969,1490.0
2022-06-27 09:40:00,74.79,75.09,74.67,75.02,5174.0,67.387,67.6573,67.2789,67.5942,5174.0
2022-06-27 09:45:00,74.97,75.03,74.82,74.86,10916.0,67.5492,67.6032,67.414,67.4501,10916.0
2022-06-27 09:50:00,74.92,74.96,74.84,74.88,1800.0,67.5041,67.5402,67.432,67.4681,1800.0
2022-06-27 09:55:00,74.78,74.79,74.72,74.75,2646.0,67.378,67.387,67.3239,67.351,2646.0
2022-06-27 10:00:00,74.72,74.84,74.6,74.77,25634.0,67.3239,67.432,67.2158,67.369,25634.0
2022-06-27 10:05:00,74.75,74.91,74.75,74.86,8440.0,67.351,67.4951,67.351,67.4501,8440.0
2022-06-27 10:10:00,74.86,75.04,74.86,75.04,16996.0,67.4501,67.6122,67.4501,67.6122,16996.0
2022-06-27 10:15:00,75.04,75.16,74.92,75.01,17764.0,67.6122,67.7204,67.5041,67.5852,17764.0
2022-06-27 10:20:00,75.1,75.24,75.04,75.08,11540.0,67.6663,67.7925,67.6122,67.6483,11540.0
2022-06-27 10:25:00,75.03,75.21,75.02,75.19,13606.0,67.6032,67.7654,67.5942,67.7474,13606.0
2022-06-27 10:30:00,75.17,75.32,75.16,75.25,14284.0,67.7294,67.8645,67.7204,67.8015,14284.0
2022-06-27 10:35:00,75.25,75.27,75.12,75.12,5236.0,67.8015,67.8195,67.6843,67.6843,5236.0
2022-06-27 10:40:00,75.13,75.3,75.13,75.3,10202.0,67.6933,67.8465,67.6933,67.8465,10202.0
2022-06-27 10:45:00,75.3,75.41,75.21,75.35,16734.0,67.8465,67.9456,67.7654,67.8916,16734.0
2022-06-27 10:50:00,75.38,75.55,75.36,75.53,14212.0,67.9186,68.0718,67.9006,68.0537,14212.0
2022-06-27 10:55:00,75.55,75.59,75.45,75.46,21492.0,68.0718,68.1078,67.9817,67.9907,21492.0
2022-06-27 11:00:00,75.42,75.46,75.1,75.1,8172.0,67.9546,67.9907,67.6663,67.6663,8172.0
2022-06-27 11:05:00,75.11,75.32,75.11,75.27,6102.0,67.6753,67.8645,67.6753,67.8195,6102.0
2022-06-27 11:10:00,75.27,75.37,75.24,75.31,8366.0,67.8195,67.9096,67.7925,67.8555,8366.0
2022-06-27 11:15:00,75.34,75.48,75.34,75.4,12686.0,67.8826,68.0087,67.8826,67.9366,12686.0
2022-06-27 11:20:00,75.39,75.45,75.36,75.42,8048.0,67.9276,67.9817,67.9006,67.9546,8048.0
2022-06-27 11:25:00,75.44,75.48,75.33,75.33,9358.0,67.9727,68.0087,67.8735,67.8735,9358.0
2022-06-27 11:30:00,75.35,75.42,75.31,75.36,7590.0,67.8916,67.9546,67.8555,67.9006,7590.0
2022-06-27 11:35:00,75.33,75.41,75.31,75.39,7928.0,67.8735,67.9456,67.8555,67.9276,7928.0
2022-06-27 11:40:00,75.45,75.52,75.44,75.52,7700.0,67.9817,68.0447,67.9727,68.0447,7700.0
2022-06-27 11:45:00,75.49,75.49,75.36,75.43,7962.0,68.0177,68.0177,67.9006,67.9636,7962.0
2022-06-27 11:50:00,75.42,75.43,75.36,75.42,9252.0,67.9546,67.9636,67.9006,67.9546,9252.0
2022-06-27 11:55:00,75.46,75.56,75.41,75.52,10742.0,67.9907,68.0808,67.9456,68.0447,10742.0
2022-06-27 12:00:00,75.54,75.61,75.49,75.53,13720.0,68.0628,68.1258,68.0177,68.0537,13720.0
2022-06-27 12:05:00,75.53,75.58,75.51,75.55,6334.0,68.0537,68.0988,68.0357,68.0718,6334.0
2022-06-27 12:10:00,75.54,75.54,75.49,75.52,9346.0,68.0628,68.0628,68.0177,68.0447,9346.0
2022-06-27 12:15:00,75.49,75.65,75.49,75.65,6200.0,68.0177,68.1619,68.0177,68.1619,6200.0
2022-06-27 12:20:00,75.66,75.67,75.56,75.6,7628.0,68.1709,68.1799,68.0808,68.1168,7628.0
2022-06-27 12:25:00,75.58,75.58,75.49,75.52,5228.0,68.0988,68.0988,68.0177,68.0447,5228.0
2022-06-27 12:30:00,75.48,75.48,75.4,75.4,3864.0,68.0087,68.0087,67.9366,67.9366,3864.0
2022-06-27 12:35:00,75.39,75.45,75.39,75.45,10330.0,67.9276,67.9817,67.9276,67.9817,10330.0
2022-06-27 12:40:00,75.49,75.51,75.47,75.5,2436.0,68.0177,68.0357,67.9997,68.0267,2436.0
2022-06-27 12:45:00,75.5,75.51,75.38,75.38,9010.0,68.0267,68.0357,67.9186,67.9186,9010.0
2022-06-27 12:50:00,75.41,75.49,75.41,75.48,4458.0,67.9456,68.0177,67.9456,68.0087,4458.0
2022-06-27 12:55:00,75.47,75.47,75.35,75.38,6438.0,67.9997,67.9997,67.8916,67.9186,6438.0
2022-06-27 13:00:00,75.38,75.38,75.21,75.23,9640.0,67.9186,67.9186,67.7654,67.7834,9640.0
2022-06-27 13:05:00,75.16,75.23,75.1,75.22,8722.0,67.7204,67.7834,67.6663,67.7744,8722.0
2022-06-27 13:10:00,75.24,75.36,75.23,75.35,13442.0,67.7925,67.9006,67.7834,67.8916,13442.0
2022-06-27 13:15:00,75.35,75.41,75.31,75.41,10294.0,67.8916,67.9456,67.8555,67.9456,10294.0
2022-06-27 13:20:00,75.42,75.42,75.35,75.39,7702.0,67.9546,67.9546,67.8916,67.9276,7702.0
2022-06-27 13:25:00,75.35,75.38,75.32,75.36,7850.0,67.8916,67.9186,67.8645,67.9006,7850.0
2022-06-27 13:30:00,75.33,75.44,75.33,75.4,13264.0,67.8735,67.9727,67.8735,67.9366,13264.0
2022-06-27 13:35:00,75.38,75.42,75.35,75.38,4832.0,67.9186,67.9546,67.8916,67.9186,4832.0
2022-06-27 13:40:00,75.37,75.39,75.25,75.26,6502.0,67.9096,67.9276,67.8015,67.8105,6502.0
2022-06-27 13:45:00,75.29,75.29,75.19,75.27,6076.0,67.8375,67.8375,67.7474,67.8195,6076.0
2022-06-27 13:50:00,75.28,75.28,75.23,75.25,5120.0,67.8285,67.8285,67.7834,67.8015,5120.0
2022-06-27 13:55:00,75.25,75.29,75.23,75.25,6298.0,67.8015,67.8375,67.7834,67.8015,6298.0
2022-06-27 14:00:00,75.24,75.26,75.18,75.24,6064.0,67.7925,67.8105,67.7384,67.7925,6064.0
2022-06-27 14:05:00,75.27,75.27,75.16,75.25,16528.0,67.8195,67.8195,67.7204,67.8015,16528.0
2022-06-27 14:10:00,75.24,75.26,75.17,75.26,8020.0,67.7925,67.8105,67.7294,67.8105,8020.0
2022-06-27 14:15:00,75.25,75.3,75.24,75.29,5460.0,67.8015,67.8465,67.7925,67.8375,5460.0
2022-06-27 14:20:00,75.28,75.3,75.23,75.3,9756.0,67.8285,67.8465,67.7834,67.8465,9756.0
2022-06-27 14:25:00,75.27,75.27,75.19,75.25,14324.0,67.8195,67.8195,67.7474,67.8015,14324.0
2022-06-27 14:30:00,75.25,75.31,75.22,75.31,12692.0,67.8015,67.8555,67.7744,67.8555,12692.0
2022-06-27 14:35:00,75.3,75.34,75.29,75.33,9400.0,67.8465,67.8826,67.8375,67.8735,9400.0
2022-06-27 14:40:00,75.31,75.32,75.27,75.3,6988.0,67.8555,67.8645,67.8195,67.8465,6988.0
2022-06-27 14:45:00,75.3,75.3,75.24,75.27,12062.0,67.8465,67.8465,67.7925,67.8195,12062.0
2022-06-27 14:50:00,75.28,75.39,75.27,75.39,11744.0,67.8285,67.9276,67.8195,67.9276,11744.0
2022-06-27 14:55:00,75.38,75.39,75.3,75.31,12692.0,67.9186,67.9276,67.8465,67.8555,12692.0
2022-06-27 15:00:00,75.3,75.32,75.16,75.24,16038.0,67.8465,67.8645,67.7204,67.7925,16038.0
2022-06-27 15:05:00,75.23,75.35,75.21,75.35,6252.0,67.7834,67.8916,67.7654,67.8916,6252.0
2022-06-27 15:10:00,75.37,75.42,75.33,75.42,6834.0,67.9096,67.9546,67.8735,67.9546,6834.0
2022-06-27 15:15:00,75.43,75.45,75.38,75.42,8722.0,67.9636,67.9817,67.9186,67.9546,8722.0
2022-06-27 15:20:00,75.42,75.42,75.29,75.29,16660.0,67.9546,67.9546,67.8375,67.8375,16660.0
2022-06-27 15:25:00,75.29,75.34,75.25,75.3,14022.0,67.8375,67.8826,67.8015,67.8465,14022.0
2022-06-27 15:30:00,75.28,75.32,75.24,75.25,9720.0,67.8285,67.8645,67.7925,67.8015,9720.0
2022-06-27 15:35:00,75.26,75.31,75.21,75.27,22850.0,67.8105,67.8555,67.7654,67.8195,22850.0
2022-06-27 15:40:00,75.25,75.37,75.22,75.37,16498.0,67.8015,67.9096,67.7744,67.9096,16498.0
2022-06-27 15:45:00,75.36,75.41,75.34,75.38,25754.0,67.9006,67.9456,67.8826,67.9186,25754.0
2022-06-27 15:50:00,75.34,75.34,75.21,75.27,49966.0,67.8826,67.8826,67.7654,67.8195,49966.0
2022-06-27 15:55:00,75.27,75.38,75.25,75.36,89796.0,67.8195,67.9186,67.8015,67.9006,89796.0
2022-06-28 09:30:00,75.88,76.06,75.73,76.06,33656.0,68.3691,68.5313,68.234,68.5313,33656.0
2022-06-28 09:35:00,76.19,76.32,76.16,76.17,15978.0,68.6484,68.7655,68.6214,68.6304,15978.0
2022-06-28 09:40:00,76.11,76.32,76.11,76.32,10904.0,68.5763,68.7655,68.5763,68.7655,10904.0
2022-06-28 09:45:00,76.31,76.59,76.25,76.54,28860.0,68.7565,69.0088,68.7025,68.9638,28860.0
2022-06-28 09:50:00,76.5,76.66,76.48,76.61,23550.0,68.9277,69.0719,68.9097,69.0268,23550.0
2022-06-28 09:55:00,76.64,76.8,76.52,76.52,16632.0,69.0539,69.198,68.9458,68.9458,16632.0
2022-06-28 10:00:00,76.6,76.63,76.5,76.55,11804.0,69.0178,69.0449,68.9277,68.9728,11804.0
2022-06-28 10:05:00,76.55,76.61,76.54,76.57,14350.0,68.9728,69.0268,68.9638,68.9908,14350.0
2022-06-28 10:10:00,76.55,76.64,76.54,76.58,11148.0,68.9728,69.0539,68.9638,68.9998,11148.0
2022-06-28 10:15:00,76.58,76.73,76.57,76.73,6874.0,68.9998,69.135,68.9908,69.135,6874.0
2022-06-28 10:20:00,76.78,76.86,76.72,76.83,16722.0,69.18,69.2521,69.126,69.2251,16722.0
2022-06-28 10:25:00,76.82,76.85,76.72,76.78,17142.0,69.2161,69.2431,69.126,69.18,17142.0
2022-06-28 10:30:00,76.74,76.86,76.73,76.76,17692.0,69.144,69.2521,69.135,69.162,17692.0
2022-06-28 10:35:00,76.78,76.79,76.71,76.77,18770.0,69.18,69.189,69.1169,69.171,18770.0
2022-06-28 10:40:00,76.76,76.83,76.69,76.72,17502.0,69.162,69.2251,69.0989,69.126,17502.0
2022-06-28 10:45:00,76.72,76.72,76.49,76.57,16564.0,69.126,69.126,68.9187,68.9908,16564.0
2022-06-28 10:50:00,76.56,76.61,76.43,76.49,14862.0,68.9818,69.0268,68.8647,68.9187,14862.0
2022-06-28 10:55:00,76.47,76.62,76.47,76.56,23616.0,68.9007,69.0359,68.9007,68.9818,23616.0
2022-06-28 11:00:00,76.54,76.54,76.42,76.49,9098.0,68.9638,68.9638,68.8557,68.9187,9098.0
2022-06-28 11:05:00,76.51,76.6,76.49,76.5,9034.0,68.9367,69.0178,68.9187,68.9277,9034.0
2022-06-28 11:10:00,76.51,76.56,76.45,76.52,21030.0,68.9367,68.9818,68.8827,68.9458,21030.0
2022-06-28 11:15:00,76.56,76.56,76.43,76.46,26836.0,68.9818,68.9818,68.8647,68.8917,26836.0
2022-06-28 11:20:00,76.46,76.49,76.3,76.3,17176.0,68.8917,68.9187,68.7475,68.7475,17176.0
2022-06-28 11:25:00,76.31,76.36,76.24,76.32,13966.0,68.7565,68.8016,68.6935,68.7655,13966.0
2022-06-28 11:30:00,76.34,76.47,76.32,76.47,10294.0,68.7836,68.9007,68.7655,68.9007,10294.0
2022-06-28 11:35:00,76.45,76.48,76.32,76.33,8726.0,68.8827,68.9097,68.7655,68.7746,8726.0
2022-06-28 11:40:00,76.34,76.35,76.25,76.26,19998.0,68.7836,68.7926,68.7025,68.7115,19998.0
2022-06-28 11:45:00,76.29,76.41,76.26,76.39,14526.0,68.7385,68.8466,68.7115,68.8286,14526.0
2022-06-28 11:50:00,76.42,76.43,76.35,76.37,42212.0,68.8557,68.8647,68.7926,68.8106,42212.0
2022-06-28 11:55:00,76.4,76.43,76.34,76.38,25090.0,68.8376,68.8647,68.7836,68.8196,25090.0
2022-06-28 12:00:00,76.35,76.42,76.29,76.29,7530.0,68.7926,68.8557,68.7385,68.7385,7530.0
2022-06-28 12:05:00,76.26,76.46,76.25,76.44,28958.0,68.7115,68.8917,68.7025,68.8737,28958.0
2022-06-28 12:10:00,76.42,76.42,76.27,76.3,22408.0,68.8557,68.8557,68.7205,68.7475,22408.0
2022-06-28 12:15:00,76.3,76.32,76.17,76.22,15444.0,68.7475,68.7655,68.6304,68.6754,15444.0
2022-06-28 12:20:00,76.2,76.29,76.2,76.29,9594.0,68.6574,68.7385,68.6574,68.7385,9594.0
2022-06-28 12:25:00,76.3,76.39,76.3,76.35,62692.0,68.7475,68.8286,68.7475,68.7926,62692.0
2022-06-28 12:30:00,76.36,76.36,76.28,76.32,9318.0,68.8016,68.8016,68.7295,68.7655,9318.0
2022-06-28 12:35:00,76.29,76.35,76.24,76.24,6590.0,68.7385,68.7926,68.6935,68.6935,6590.0
2022-06-28 12:40:00,76.27,76.35,76.27,76.33,17738.0,68.7205,68.7926,68.7205,68.7746,17738.0
2022-06-28 12:45:00,76.33,76.36,76.33,76.35,4258.0,68.7746,68.8016,68.7746,68.7926,4258.0
2022-06-28 12:50:00,76.36,76.36,76.23,76.3,11862.0,68.8016,68.8016,68.6845,68.7475,11862.0
2022-06-28 12:55:00,76.32,76.33,76.29,76.33,6098.0,68.7655,68.7746,68.7385,68.7746,6098.0
2022-06-28 13:00:00,76.31,76.36,76.27,76.3,14758.0,68.7565,68.8016,68.7205,68.7475,14758.0
2022-06-28 13:05:00,76.29,76.29,76.14,76.17,8176.0,68.7385,68.7385,68.6034,68.6304,8176.0
2022-06-28 13:10:00,76.17,76.17,76.04,76.06,9760.0,68.6304,68.6304,68.5133,68.5313,9760.0
2022-06-28 13:15:00,76.07,76.12,76.04,76.06,3708.0,68.5403,68.5853,68.5133,68.5313,3708.0
2022-06-28 13:20:00,76.06,76.13,76.05,76.13,7896.0,68.5313,68.5944,68.5223,68.5944,7896.0
2022-06-28 13:25:00,76.13,76.16,76.04,76.11,8810.0,68.5944,68.6214,68.5133,68.5763,8810.0
2022-06-28 13:30:00,76.13,76.16,75.97,75.98,29844.0,68.5944,68.6214,68.4502,68.4592,29844.0
2022-06-28 13:35:00,75.98,75.99,75.88,75.88,7728.0,68.4592,68.4682,68.3691,68.3691,7728.0
2022-06-28 13:40:00,75.88,76.05,75.88,75.99,5872.0,68.3691,68.5223,68.3691,68.4682,5872.0
2022-06-28 13:45:00,76.0,76.02,75.9,75.92,5018.0,68.4772,68.4952,68.3871,68.4051,5018.0
2022-06-28 13:50:00,75.97,76.05,75.97,76.04,25646.0,68.4502,68.5223,68.4502,68.5133,25646.0
2022-06-28 13:55:00,76.04,76.19,76.03,76.19,12908.0,68.5133,68.6484,68.5043,68.6484,12908.0
2022-06-28 14:00:00,76.19,76.29,76.19,76.26,8026.0,68.6484,68.7385,68.6484,68.7115,8026.0
2022-06-28 14:05:00,76.22,76.22,76.11,76.11,7362.0,68.6754,68.6754,68.5763,68.5763,7362.0
2022-06-28 14:10:00,76.11,76.11,75.9,75.91,16514.0,68.5763,68.5763,68.3871,68.3961,16514.0
2022-06-28 14:15:00,75.9,75.93,75.81,75.83,10882.0,68.3871,68.4142,68.306,68.3241,10882.0
2022-06-28 14:20:00,75.82,75.86,75.78,75.82,9084.0,68.315,68.3511,68.279,68.315,9084.0
2022-06-28 14:25:00,75.78,75.89,75.75,75.88,12298.0,68.279,68.3781,68.252,68.3691,12298.0
2022-06-28 14:30:00,75.85,75.88,75.67,75.67,8288.0,68.3421,68.3691,68.1799,68.1799,8288.0
2022-06-28 14:35:00,75.67,75.72,75.63,75.64,6618.0,68.1799,68.2249,68.1438,68.1529,6618.0
2022-06-28 14:40:00,75.65,75.69,75.59,75.69,8370.0,68.1619,68.1979,68.1078,68.1979,8370.0
2022-06-28 14:45:00,75.67,75.76,75.67,75.75,9180.0,68.1799,68.261,68.1799,68.252,9180.0
2022-06-28 14:50:00,75.76,75.77,75.68,75.68,6960.0,68.261,68.27,68.1889,68.1889,6960.0
2022-06-28 14:55:00,75.69,75.73,75.66,75.72,10910.0,68.1979,68.234,68.1709,68.2249,10910.0
2022-06-28 15:00:00,75.71,75.75,75.69,75.71,11430.0,68.2159,68.252,68.1979,68.2159,11430.0
2022-06-28 15:05:00,75.71,75.76,75.64,75.76,11492.0,68.2159,68.261,68.1529,68.261,11492.0
2022-06-28 15:10:00,75.8,75.85,75.74,75.78,13088.0,68.297,68.3421,68.243,68.279,13088.0
2022-06-28 15:15:00,75.77,75.79,75.72,75.74,13346.0,68.27,68.288,68.2249,68.243,13346.0
2022-06-28 15:20:00,75.72,75.82,75.66,75.82,20762.0,68.2249,68.315,68.1709,68.315,20762.0
2022-06-28 15:25:00,75.82,75.85,75.69,75.73,12796.0,68.315,68.3421,68.1979,68.234,12796.0
2022-06-28 15:30:00,75.71,75.73,75.54,75.56,18244.0,68.2159,68.234,68.0628,68.0808,18244.0
2022-06-28 15:35:00,75.57,75.59,75.48,75.59,20544.0,68.0898,68.1078,68.0087,68.1078,20544.0
2022-06-28 15:40:00,75.6,75.64,75.49,75.53,27956.0,68.1168,68.1529,68.0177,68.0537,27956.0
2022-06-28 15:45:00,75.52,75.56,75.48,75.56,59546.0,68.0447,68.0808,68.0087,68.0808,59546.0
2022-06-28 15:50:00,75.55,75.7,75.48,75.63,75402.0,68.0718,68.2069,68.0087,68.1438,75402.0
2022-06-28 15:55:00,75.63,75.65,75.56,75.63,133116.0,68.1438,68.1619,68.0808,68.1438,133116.0
2022-06-29 09:30:00,75.89,76.09,75.72,75.78,41772.0,68.3781,68.5583,68.2249,68.279,41772.0
2022-06-29 09:35:00,75.86,75.88,75.65,75.7,8342.0,68.3511,68.3691,68.1619,68.2069,8342.0
2022-06-29 09:40:00,75.7,75.78,75.57,75.67,6632.0,68.2069,68.279,68.0898,68.1799,6632.0
2022-06-29 09:45:00,75.64,75.7,75.52,75.52,11410.0,68.1529,68.2069,68.0447,68.0447,11410.0
2022-06-29 09:50:00,75.53,75.87,75.52,75.84,15354.0,68.0537,68.3601,68.0447,68.3331,15354.0
2022-06-29 09:55:00,75.8,75.81,75.63,75.66,3800.0,68.297,68.306,68.1438,68.1709,3800.0
2022-06-29 10:00:00,75.64,75.67,75.58,75.61,11072.0,68.1529,68.1799,68.0988,68.1258,11072.0
2022-06-29 10:05:00,75.49,75.56,75.38,75.39,2994.0,68.0177,68.0808,67.9186,67.9276,2994.0
2022-06-29 10:10:00,75.38,75.58,75.38,75.51,9280.0,67.9186,68.0988,67.9186,68.0357,9280.0
2022-06-29 10:15:00,75.54,75.55,75.33,75.37,3200.0,68.0628,68.0718,67.8735,67.9096,3200.0
2022-06-29 10:20:00,75.38,75.44,75.26,75.29,14368.0,67.9186,67.9727,67.8105,67.8375,14368.0
2022-06-29 10:25:00,75.32,75.39,75.22,75.36,21892.0,67.8645,67.9276,67.7744,67.9006,21892.0
2022-06-29 10:30:00,75.37,75.53,75.35,75.38,12000.0,67.9096,68.0537,67.8916,67.9186,12000.0
2022-06-29 10:35:00,75.38,75.41,75.13,75.19,22006.0,67.9186,67.9456,67.6933,67.7474,22006.0
2022-06-29 10:40:00,75.22,75.28,75.16,75.17,21980.0,67.7744,67.8285,67.7204,67.7294,21980.0
2022-06-29 10:45:00,75.17,75.18,75.03,75.08,15106.0,67.7294,67.7384,67.6032,67.6483,15106.0
2022-06-29 10:50:00,75.08,75.11,75.0,75.0,13406.0,67.6483,67.6753,67.5762,67.5762,13406.0
2022-06-29 10:55:00,75.01,75.05,74.94,74.98,9562.0,67.5852,67.6213,67.5221,67.5582,9562.0
2022-06-29 11:00:00,75.01,75.08,75.0,75.01,3046.0,67.5852,67.6483,67.5762,67.5852,3046.0
2022-06-29 11:05:00,75.01,75.09,74.97,75.07,7042.0,67.5852,67.6573,67.5492,67.6393,7042.0
2022-06-29 11:10:00,75.01,75.02,74.92,74.97,6136.0,67.5852,67.5942,67.5041,67.5492,6136.0
2022-06-29 11:15:00,74.89,74.91,74.85,74.89,1818.0,67.4771,67.4951,67.4411,67.4771,1818.0
2022-06-29 11:20:00,74.84,74.84,74.72,74.77,6762.0,67.432,67.432,67.3239,67.369,6762.0
2022-06-29 11:25:00,74.8,74.8,74.67,74.69,4212.0,67.396,67.396,67.2789,67.2969,4212.0
2022-06-29 11:30:00,74.7,74.7,74.58,74.62,16844.0,67.3059,67.3059,67.1978,67.2338,16844.0
2022-06-29 11:35:00,74.63,74.76,74.62,74.71,5800.0,67.2428,67.36,67.2338,67.3149,5800.0
2022-06-29 11:40:00,74.77,74.78,74.69,74.73,5178.0,67.369,67.378,67.2969,67.3329,5178.0
2022-06-29 11:45:00,74.74,74.75,74.67,74.67,4066.0,67.3419,67.351,67.2789,67.2789,4066.0
2022-06-29 11:50:00,74.64,74.74,74.63,74.68,11596.0,67.2518,67.3419,67.2428,67.2879,11596.0
2022-06-29 11:55:00,74.7,74.7,74.5,74.57,26886.0,67.3059,67.3059,67.1257,67.1888,26886.0
2022-06-29 12:00:00,74.53,74.68,74.52,74.66,22420.0,67.1527,67.2879,67.1437,67.2699,22420.0
2022-06-29 12:05:00,74.66,74.84,74.63,74.76,22044.0,67.2699,67.432,67.2428,67.36,22044.0
2022-06-29 12:10:00,74.76,74.76,74.63,74.67,7042.0,67.36,67.36,67.2428,67.2789,7042.0
2022-06-29 12:15:00,74.65,74.7,74.52,74.58,5490.0,67.2609,67.3059,67.1437,67.1978,5490.0
2022-06-29 12:20:00,74.62,74.64,74.58,74.61,5410.0,67.2338,67.2518,67.1978,67.2248,5410.0
2022-06-29 12:25:00,74.61,74.63,74.58,74.61,2870.0,67.2248,67.2428,67.1978,67.2248,2870.0
2022-06-29 12:30:00,74.67,74.73,74.63,74.63,4822.0,67.2789,67.3329,67.2428,67.2428,4822.0
2022-06-29 12:35:00,74.69,74.79,74.67,74.77,8052.0,67.2969,67.387,67.2789,67.369,8052.0
2022-06-29 12:40:00,74.75,74.77,74.72,74.73,3492.0,67.351,67.369,67.3239,67.3329,3492.0
2022-06-29 12:45:00,74.74,74.75,74.64,74.7,6116.0,67.3419,67.351,67.2518,67.3059,6116.0
2022-06-29 12:50:00,74.75,74.79,74.7,74.75,25284.0,67.351,67.387,67.3059,67.351,25284.0
2022-06-29 12:55:00,74.74,74.75,74.73,74.75,1916.0,67.3419,67.351,67.3329,67.351,1916.0
2022-06-29 13:00:00,74.72,74.75,74.63,74.69,4868.0,67.3239,67.351,67.2428,67.2969,4868.0
2022-06-29 13:05:00,74.64,74.72,74.64,74.72,3386.0,67.2518,67.3239,67.2518,67.3239,3386.0
2022-06-29 13:10:00,74.75,74.78,74.61,74.66,5160.0,67.351,67.378,67.2248,67.2699,5160.0
2022-06-29 13:15:00,74.6,74.63,74.6,74.62,1766.0,67.2158,67.2428,67.2158,67.2338,1766.0
2022-06-29 13:20:00,74.61,74.64,74.58,74.63,3956.0,67.2248,67.2518,67.1978,67.2428,3956.0
2022-06-29 13:25:00,74.64,74.66,74.58,74.66,4002.0,67.2518,67.2699,67.1978,67.2699,4002.0
2022-06-29 13:30:00,74.67,74.68,74.58,74.58,3814.0,67.2789,67.2879,67.1978,67.1978,3814.0
2022-06-29 13:35:00,74.58,74.66,74.58,74.64,2326.0,67.1978,67.2699,67.1978,67.2518,2326.0
2022-06-29 13:40:00,74.67,74.73,74.63,74.71,3856.0,67.2789,67.3329,67.2428,67.3149,3856.0
2022-06-29 13:45:00,74.7,74.71,74.68,74.68,3230.0,67.3059,67.3149,67.2879,67.2879,3230.0
2022-06-29 13:50:00,74.69,74.76,74.69,74.72,3992.0,67.2969,67.36,67.2969,67.3239,3992.0
2022-06-29 13:55:00,74.74,74.8,74.71,74.78,25960.0,67.3419,67.396,67.3149,67.378,25960.0
2022-06-29 14:00:00,74.81,74.92,74.81,74.89,11472.0,67.405,67.5041,67.405,67.4771,11472.0
2022-06-29 14:05:00,74.89,74.92,74.87,74.92,5148.0,67.4771,67.5041,67.4591,67.5041,5148.0
2022-06-29 14:10:00,74.89,74.92,74.87,74.91,6542.0,67.4771,67.5041,67.4591,67.4951,6542.0
2022-06-29 14:15:00,74.92,74.96,74.89,74.89,9216.0,67.5041,67.5402,67.4771,67.4771,9216.0
2022-06-29 14:20:00,74.91,74.91,74.85,74.88,5076.0,67.4951,67.4951,67.4411,67.4681,5076.0
2022-06-29 14:25:00,74.88,74.89,74.83,74.88,14430.0,67.4681,67.4771,67.423,67.4681,14430.0
2022-06-29 14:30:00,74.88,74.9,74.83,74.86,12156.0,67.4681,67.4861,67.423,67.4501,12156.0
2022-06-29 14:35:00,74.88,74.89,74.83,74.83,20232.0,67.4681,67.4771,67.423,67.423,20232.0
2022-06-29 14:40:00,74.83,74.85,74.77,74.78,7980.0,67.423,67.4411,67.369,67.378,7980.0
2022-06-29 14:45:00,74.79,74.8,74.74,74.78,21202.0,67.387,67.396,67.3419,67.378,21202.0
2022-06-29 14:50:00,74.76,74.85,74.76,74.84,16376.0,67.36,67.4411,67.36,67.432,16376.0
2022-06-29 14:55:00,74.86,74.91,74.83,74.89,11812.0,67.4501,67.4951,67.423,67.4771,11812.0
2022-06-29 15:00:00,74.89,75.14,74.88,74.9,305158.0,67.4771,67.7024,67.4681,67.4861,305158.0
2022-06-29 15:05:00,74.89,74.91,74.83,74.89,23268.0,67.4771,67.4951,67.423,67.4771,23268.0
2022-06-29 15:10:00,74.89,74.89,74.78,74.86,11550.0,67.4771,67.4771,67.378,67.4501,11550.0
2022-06-29 15:15:00,74.86,74.98,74.82,74.95,21644.0,67.4501,67.5582,67.414,67.5312,21644.0
2022-06-29 15:20:00,74.96,75.01,74.94,75.0,15988.0,67.5402,67.5852,67.5221,67.5762,15988.0
2022-06-29 15:25:00,75.0,75.08,74.99,75.08,11280.0,67.5762,67.6483,67.5672,67.6483,11280.0
2022-06-29 15:30:00,75.08,75.08,74.88,74.89,25028.0,67.6483,67.6483,67.4681,67.4771,25028.0
2022-06-29 15:35:00,74.91,74.94,74.88,74.89,15714.0,67.4951,67.5221,67.4681,67.4771,15714.0
2022-06-29 15:40:00,74.87,74.92,74.84,74.91,34132.0,67.4591,67.5041,67.432,67.4951,34132.0
2022-06-29 15:45:00,74.91,75.11,74.9,74.99,84988.0,67.4951,67.6753,67.4861,67.5672,84988.0
2022-06-29 15:50:00,75.02,75.08,74.96,75.06,41976.0,67.5942,67.6483,67.5402,67.6303,41976.0
2022-06-29 15:55:00,75.08,75.26,75.08,75.17,97724.0,67.6483,67.8105,67.6483,67.7294,97724.0
2022-06-30 09:30:00,74.53,74.88,74.52,74.69,31550.0,67.1527,67.4681,67.1437,67.2969,31550.0
2022-06-30 09:35:00,74.72,74.72,74.59,74.61,4806.0,67.3239,67.3239,67.2068,67.2248,4806.0
2022-06-30 09:40:00,74.55,74.81,74.45,74.75,7126.0,67.1708,67.405,67.0806,67.351,7126.0
2022-06-30 09:45:00,74.83,75.25,74.69,75.25,14172.0,67.423,67.8015,67.2969,67.8015,14172.0
2022-06-30 09:50:00,75.19,75.54,75.15,75.5,15768.0,67.7474,68.0628,67.7114,68.0267,15768.0
2022-06-30 09:55:00,75.42,75.42,75.16,75.23,12684.0,67.9546,67.9546,67.7204,67.7834,12684.0
2022-06-30 10:00:00,75.25,75.28,74.97,75.15,17834.0,67.8015,67.8285,67.5492,67.7114,17834.0
2022-06-30 10:05:00,75.22,75.27,75.17,75.17,11622.0,67.7744,67.8195,67.7294,67.7294,11622.0
2022-06-30 10:10:00,75.28,75.41,75.16,75.16,20248.0,67.8285,67.9456,67.7204,67.7204,20248.0
2022-06-30 10:15:00,75.14,75.21,75.03,75.04,17784.0,67.7024,67.7654,67.6032,67.6122,17784.0
2022-06-30 10:20:00,75.0,75.11,74.91,75.0,7100.0,67.5762,67.6753,67.4951,67.5762,7100.0
2022-06-30 10:25:00,75.04,75.16,75.02,75.07,8606.0,67.6122,67.7204,67.5942,67.6393,8606.0
2022-06-30 10:30:00,75.08,75.25,75.06,75.1,26830.0,67.6483,67.8015,67.6303,67.6663,26830.0
2022-06-30 10:35:00,75.1,75.16,75.1,75.12,10920.0,67.6663,67.7204,67.6663,67.6843,10920.0
2022-06-30 10:40:00,75.12,75.16,75.05,75.06,12174.0,67.6843,67.7204,67.6213,67.6303,12174.0
2022-06-30 10:45:00,75.06,75.08,74.9,75.08,20126.0,67.6303,67.6483,67.4861,67.6483,20126.0
2022-06-30 10:50:00,75.08,75.16,75.08,75.13,13772.0,67.6483,67.7204,67.6483,67.6933,13772.0
2022-06-30 10:55:00,75.13,75.21,75.0,75.0,16112.0,67.6933,67.7654,67.5762,67.5762,16112.0
2022-06-30 11:00:00,75.0,75.14,74.92,75.07,59576.0,67.5762,67.7024,67.5041,67.6393,59576.0
2022-06-30 11:05:00,75.02,75.02,74.92,75.02,3254.0,67.5942,67.5942,67.5041,67.5942,3254.0
2022-06-30 11:10:00,75.01,75.11,74.92,75.06,87230.0,67.5852,67.6753,67.5041,67.6303,87230.0
2022-06-30 11:15:00,74.99,75.04,74.86,74.86,2610.0,67.5672,67.6122,67.4501,67.4501,2610.0
2022-06-30 11:20:00,74.89,74.95,74.82,74.92,4512.0,67.4771,67.5312,67.414,67.5041,4512.0
2022-06-30 11:25:00,75.04,75.07,74.98,75.0,6622.0,67.6122,67.6393,67.5582,67.5762,6622.0
2022-06-30 11:30:00,75.07,75.13,75.01,75.06,6008.0,67.6393,67.6933,67.5852,67.6303,6008.0
2022-06-30 11:35:00,75.05,75.17,75.02,75.08,5460.0,67.6213,67.7294,67.5942,67.6483,5460.0
2022-06-30 11:40:00,75.08,75.13,75.08,75.11,4414.0,67.6483,67.6933,67.6483,67.6753,4414.0
2022-06-30 11:45:00,75.05,75.09,75.02,75.02,1606.0,67.6213,67.6573,67.5942,67.5942,1606.0
2022-06-30 11:50:00,75.08,75.17,75.08,75.1,6510.0,67.6483,67.7294,67.6483,67.6663,6510.0
2022-06-30 11:55:00,75.11,75.22,75.05,75.22,4122.0,67.6753,67.7744,67.6213,67.7744,4122.0
2022-06-30 12:00:00,75.22,75.33,75.12,75.31,7070.0,67.7744,67.8735,67.6843,67.8555,7070.0
2022-06-30 12:05:00,75.31,75.31,75.22,75.24,3426.0,67.8555,67.8555,67.7744,67.7925,3426.0
2022-06-30 12:10:00,75.22,75.22,75.11,75.17,4546.0,67.7744,67.7744,67.6753,67.7294,4546.0
2022-06-30 12:15:00,75.24,75.27,75.22,75.23,3722.0,67.7925,67.8195,67.7744,67.7834,3722.0
2022-06-30 12:20:00,75.23,75.3,75.17,75.26,7674.0,67.7834,67.8465,67.7294,67.8105,7674.0
2022-06-30 12:25:00,75.26,75.43,75.26,75.39,4052.0,67.8105,67.9636,67.8105,67.9276,4052.0
2022-06-30 12:30:00,75.45,75.54,75.42,75.52,10030.0,67.9817,68.0628,67.9546,68.0447,10030.0
2022-06-30 12:35:00,75.49,75.49,75.42,75.44,8048.0,68.0177,68.0177,67.9546,67.9727,8048.0
2022-06-30 12:40:00,75.47,75.51,75.39,75.5,8758.0,67.9997,68.0357,67.9276,68.0267,8758.0
2022-06-30 12:45:00,75.53,75.55,75.43,75.43,9156.0,68.0537,68.0718,67.9636,67.9636,9156.0
2022-06-30 12:50:00,75.46,75.54,75.44,75.54,6522.0,67.9907,68.0628,67.9727,68.0628,6522.0
2022-06-30 12:55:00,75.53,75.57,75.5,75.52,7062.0,68.0537,68.0898,68.0267,68.0447,7062.0
2022-06-30 13:00:00,75.52,75.61,75.52,75.58,5682.0,68.0447,68.1258,68.0447,68.0988,5682.0
2022-06-30 13:05:00,75.53,75.54,75.45,75.53,2736.0,68.0537,68.0628,67.9817,68.0537,2736.0
2022-06-30 13:10:00,75.49,75.49,75.35,75.36,5416.0,68.0177,68.0177,67.8916,67.9006,5416.0
2022-06-30 13:15:00,75.36,75.39,75.34,75.36,3128.0,67.9006,67.9276,67.8826,67.9006,3128.0
2022-06-30 13:20:00,75.37,75.47,75.37,75.45,5556.0,67.9096,67.9997,67.9096,67.9817,5556.0
2022-06-30 13:25:00,75.46,75.56,75.45,75.53,3018.0,67.9907,68.0808,67.9817,68.0537,3018.0
2022-06-30 13:30:00,75.52,75.59,75.52,75.59,9852.0,68.0447,68.1078,68.0447,68.1078,9852.0
2022-06-30 13:35:00,75.57,75.66,75.56,75.61,5258.0,68.0898,68.1709,68.0808,68.1258,5258.0
2022-06-30 13:40:00,75.64,75.75,75.55,75.56,9998.0,68.1529,68.252,68.0718,68.0808,9998.0
2022-06-30 13:45:00,75.57,75.69,75.54,75.67,13586.0,68.0898,68.1979,68.0628,68.1799,13586.0
2022-06-30 13:50:00,75.63,75.79,75.63,75.74,14388.0,68.1438,68.288,68.1438,68.243,14388.0
2022-06-30 13:55:00,75.66,75.76,75.64,75.74,8674.0,68.1709,68.261,68.1529,68.243,8674.0
2022-06-30 14:00:00,75.79,75.79,75.67,75.69,11308.0,68.288,68.288,68.1799,68.1979,11308.0
2022-06-30 14:05:00,75.71,75.73,75.51,75.54,18324.0,68.2159,68.234,68.0357,68.0628,18324.0
2022-06-30 14:10:00,75.53,75.54,75.45,75.45,9568.0,68.0537,68.0628,67.9817,67.9817,9568.0
2022-06-30 14:15:00,75.43,75.5,75.41,75.47,9228.0,67.9636,68.0267,67.9456,67.9997,9228.0
2022-06-30 14:20:00,75.47,75.48,75.21,75.21,9924.0,67.9997,68.0087,67.7654,67.7654,9924.0
2022-06-30 14:25:00,75.2,75.35,75.16,75.31,10846.0,67.7564,67.8916,67.7204,67.8555,10846.0
2022-06-30 14:30:00,75.34,75.4,75.32,75.32,8602.0,67.8826,67.9366,67.8645,67.8645,8602.0
2022-06-30 14:35:00,75.33,75.34,75.25,75.33,9868.0,67.8735,67.8826,67.8015,67.8735,9868.0
2022-06-30 14:40:00,75.35,75.35,75.07,75.2,41812.0,67.8916,67.8916,67.6393,67.7564,41812.0
2022-06-30 14:45:00,75.2,75.24,75.14,75.15,10890.0,67.7564,67.7925,67.7024,67.7114,10890.0
2022-06-30 14:50:00,75.15,75.17,75.01,75.06,28090.0,67.7114,67.7294,67.5852,67.6303,28090.0
2022-06-30 14:55:00,75.03,75.14,75.03,75.14,9308.0,67.6032,67.7024,67.6032,67.7024,9308.0
2022-06-30 15:00:00,75.14,75.2,75.07,75.12,17950.0,67.7024,67.7564,67.6393,67.6843,17950.0
2022-06-30 15:05:00,75.08,75.08,74.84,74.88,7442.0,67.6483,67.6483,67.432,67.4681,7442.0
2022-06-30 15:10:00,74.86,75.04,74.86,75.03,13508.0,67.4501,67.6122,67.4501,67.6032,13508.0
2022-06-30 15:15:00,75.03,75.04,74.87,74.87,11998.0,67.6032,67.6122,67.4591,67.4591,11998.0
2022-06-30 15:20:00,74.91,74.95,74.8,74.95,37496.0,67.4951,67.5312,67.396,67.5312,37496.0
2022-06-30 15:25:00,74.96,74.99,74.84,74.97,28318.0,67.5402,67.5672,67.432,67.5492,28318.0
2022-06-30 15:30:00,74.97,75.11,74.97,75.11,70268.0,67.5492,67.6753,67.5492,67.6753,70268.0
2022-06-30 15:35:00,75.13,75.37,75.08,75.19,70984.0,67.6933,67.9096,67.6483,67.7474,70984.0
2022-06-30 15:40:00,75.17,75.19,74.92,75.0,70676.0,67.7294,67.7474,67.5041,67.5762,70676.0
2022-06-30 15:45:00,74.97,75.14,74.96,74.99,88702.0,67.5492,67.7024,67.5402,67.5672,88702.0
2022-06-30 15:50:00,74.97,75.17,74.67,74.73,212304.0,67.5492,67.7294,67.2789,67.3329,212304.0
2022-06-30 15:55:00,74.72,75.24,74.71,75.23,321806.0,67.3239,67.7925,67.3149,67.7834,321806.0
2022-07-01 09:30:00,75.5,75.5,75.08,75.33,78114.0,68.0267,68.0267,67.6483,67.8735,78114.0
2022-07-01 09:35:00,75.28,75.44,75.25,75.41,21556.0,67.8285,67.9727,67.8015,67.9456,21556.0
2022-07-01 09:40:00,75.42,75.79,75.4,75.7,23800.0,67.9546,68.288,67.9366,68.2069,23800.0
2022-07-01 09:45:00,75.67,75.72,75.53,75.53,15916.0,68.1799,68.2249,68.0537,68.0537,15916.0
2022-07-01 09:50:00,75.55,75.61,75.42,75.5,11400.0,68.0718,68.1258,67.9546,68.0267,11400.0
2022-07-01 09:55:00,75.48,75.56,75.44,75.46,26614.0,68.0087,68.0808,67.9727,67.9907,26614.0
2022-07-01 10:00:00,75.53,75.55,75.14,75.26,15958.0,68.0537,68.0718,67.7024,67.8105,15958.0
2022-07-01 10:05:00,75.29,75.31,75.13,75.21,9162.0,67.8375,67.8555,67.6933,67.7654,9162.0
2022-07-01 10:10:00,75.23,75.24,74.97,75.04,10810.0,67.7834,67.7925,67.5492,67.6122,10810.0
2022-07-01 10:15:00,75.06,75.14,75.01,75.01,8588.0,67.6303,67.7024,67.5852,67.5852,8588.0
2022-07-01 10:20:00,75.02,75.16,74.96,75.11,9476.0,67.5942,67.7204,67.5402,67.6753,9476.0
2022-07-01 10:25:00,75.11,75.33,75.11,75.31,16540.0,67.6753,67.8735,67.6753,67.8555,16540.0
2022-07-01 10:30:00,75.28,75.52,75.28,75.52,19772.0,67.8285,68.0447,67.8285,68.0447,19772.0
2022-07-01 10:35:00,75.52,75.59,75.49,75.58,30122.0,68.0447,68.1078,68.0177,68.0988,30122.0
2022-07-01 10:40:00,75.56,75.64,75.5,75.64,24196.0,68.0808,68.1529,68.0267,68.1529,24196.0
2022-07-01 10:45:00,75.64,75.74,75.57,75.72,34054.0,68.1529,68.243,68.0898,68.2249,34054.0
2022-07-01 10:50:00,75.71,75.73,75.54,75.72,26118.0,68.2159,68.234,68.0628,68.2249,26118.0
2022-07-01 10:55:00,75.74,75.75,75.62,75.65,22156.0,68.243,68.252,68.1348,68.1619,22156.0
2022-07-01 11:00:00,75.62,75.75,75.61,75.75,21216.0,68.1348,68.252,68.1258,68.252,21216.0
2022-07-01 11:05:00,75.76,75.84,75.61,75.7,44158.0,68.261,68.3331,68.1258,68.2069,44158.0
2022-07-01 11:10:00,75.72,75.88,75.72,75.82,20726.0,68.2249,68.3691,68.2249,68.315,20726.0
2022-07-01 11:15:00,75.81,75.91,75.74,75.75,28568.0,68.306,68.3961,68.243,68.252,28568.0
2022-07-01 11:20:00,75.74,75.78,75.64,75.64,22954.0,68.243,68.279,68.1529,68.1529,22954.0
2022-07-01 11:25:00,75.65,75.82,75.63,75.72,26930.0,68.1619,68.315,68.1438,68.2249,26930.0
2022-07-01 11:30:00,75.72,75.84,75.68,75.76,36594.0,68.2249,68.3331,68.1889,68.261,36594.0
2022-07-01 11:35:00,75.78,75.85,75.71,75.77,31646.0,68.279,68.3421,68.2159,68.27,31646.0
2022-07-01 11:40:00,75.79,75.79,75.67,75.71,17184.0,68.288,68.288,68.1799,68.2159,17184.0
2022-07-01 11:45:00,75.73,75.78,75.7,75.72,15620.0,68.234,68.279,68.2069,68.2249,15620.0
2022-07-01 11:50:00,75.68,75.7,75.57,75.57,15816.0,68.1889,68.2069,68.0898,68.0898,15816.0
2022-07-01 11:55:00,75.5,75.5,75.28,75.39,23118.0,68.0267,68.0267,67.8285,67.9276,23118.0
2022-07-01 12:00:00,75.39,75.55,75.39,75.55,14460.0,67.9276,68.0718,67.9276,68.0718,14460.0
2022-07-01 12:05:00,75.54,75.64,75.54,75.6,14040.0,68.0628,68.1529,68.0628,68.1168,14040.0
2022-07-01 12:10:00,75.61,75.61,75.53,75.61,8422.0,68.1258,68.1258,68.0537,68.1258,8422.0
2022-07-01 12:15:00,75.62,75.8,75.58,75.8,10986.0,68.1348,68.297,68.0988,68.297,10986.0
2022-07-01 12:20:00,75.78,75.78,75.68,75.78,11026.0,68.279,68.279,68.1889,68.279,11026.0
2022-07-01 12:25:00,75.79,75.79,75.69,75.75,13676.0,68.288,68.288,68.1979,68.252,13676.0
2022-07-01 12:30:00,75.75,75.88,75.74,75.75,29996.0,68.252,68.3691,68.243,68.252,29996.0
2022-07-01 12:35:00,75.74,75.78,75.69,75.73,13194.0,68.243,68.279,68.1979,68.234,13194.0
2022-07-01 12:40:00,75.7,75.72,75.64,75.67,9600.0,68.2069,68.2249,68.1529,68.1799,9600.0
2022-07-01 12:45:00,75.65,75.69,75.6,75.66,7240.0,68.1619,68.1979,68.1168,68.1709,7240.0
2022-07-01 12:50:00,75.7,75.75,75.68,75.75,5300.0,68.2069,68.252,68.1889,68.252,5300.0
2022-07-01 12:55:00,75.75,75.75,75.6,75.6,7144.0,68.252,68.252,68.1168,68.1168,7144.0
2022-07-01 13:00:00,75.61,75.71,75.6,75.62,11092.0,68.1258,68.2159,68.1168,68.1348,11092.0
2022-07-01 13:05:00,75.6,75.65,75.56,75.63,6200.0,68.1168,68.1619,68.0808,68.1438,6200.0
2022-07-01 13:10:00,75.61,75.67,75.6,75.67,5358.0,68.1258,68.1799,68.1168,68.1799,5358.0
2022-07-01 13:15:00,75.67,75.77,75.66,75.74,11786.0,68.1799,68.27,68.1709,68.243,11786.0
2022-07-01 13:20:00,75.74,75.77,75.7,75.74,11958.0,68.243,68.27,68.2069,68.243,11958.0
2022-07-01 13:25:00,75.75,75.79,75.71,75.75,22254.0,68.252,68.288,68.2159,68.252,22254.0
2022-07-01 13:30:00,75.76,75.88,75.76,75.82,17346.0,68.261,68.3691,68.261,68.315,17346.0
2022-07-01 13:35:00,75.83,76.0,75.82,75.95,36666.0,68.3241,68.4772,68.315,68.4322,36666.0
2022-07-01 13:40:00,75.95,76.02,75.94,75.94,11342.0,68.4322,68.4952,68.4232,68.4232,11342.0
2022-07-01 13:45:00,75.98,76.13,75.96,76.13,31542.0,68.4592,68.5944,68.4412,68.5944,31542.0
2022-07-01 13:50:00,76.1,76.16,76.07,76.08,9006.0,68.5673,68.6214,68.5403,68.5493,9006.0
2022-07-01 13:55:00,76.09,76.15,76.05,76.11,9702.0,68.5583,68.6124,68.5223,68.5763,9702.0
2022-07-01 14:00:00,76.13,76.2,76.13,76.16,13106.0,68.5944,68.6574,68.5944,68.6214,13106.0
2022-07-01 14:05:00,76.14,76.18,76.06,76.11,11784.0,68.6034,68.6394,68.5313,68.5763,11784.0
2022-07-01 14:10:00,76.15,76.17,76.05,76.17,12808.0,68.6124,68.6304,68.5223,68.6304,12808.0
2022-07-01 14:15:00,76.22,76.34,76.22,76.33,6668.0,68.6754,68.7836,68.6754,68.7746,6668.0
2022-07-01 14:20:00,76.33,76.45,76.33,76.45,13920.0,68.7746,68.8827,68.7746,68.8827,13920.0
2022-07-01 14:25:00,76.45,76.46,76.36,76.36,12126.0,68.8827,68.8917,68.8016,68.8016,12126.0
2022-07-01 14:30:00,76.38,76.51,76.38,76.49,9738.0,68.8196,68.9367,68.8196,68.9187,9738.0
2022-07-01 14:35:00,76.5,76.5,76.42,76.45,7092.0,68.9277,68.9277,68.8557,68.8827,7092.0
2022-07-01 14:40:00,76.46,76.47,76.38,76.38,9092.0,68.8917,68.9007,68.8196,68.8196,9092.0
2022-07-01 14:45:00,76.36,76.57,76.36,76.55,9714.0,68.8016,68.9908,68.8016,68.9728,9714.0
2022-07-01 14:50:00,76.55,76.58,76.44,76.48,10154.0,68.9728,68.9998,68.8737,68.9097,10154.0
2022-07-01 14:55:00,76.48,76.63,76.47,76.63,8578.0,68.9097,69.0449,68.9007,69.0449,8578.0
2022-07-01 15:00:00,76.63,76.64,76.54,76.58,15384.0,69.0449,69.0539,68.9638,68.9998,15384.0
2022-07-01 15:05:00,76.58,76.76,76.58,76.76,11468.0,68.9998,69.162,68.9998,69.162,11468.0
2022-07-01 15:10:00,76.75,76.92,76.75,76.86,22220.0,69.153,69.3062,69.153,69.2521,22220.0
2022-07-01 15:15:00,76.89,76.99,76.86,76.95,21484.0,69.2791,69.3692,69.2521,69.3332,21484.0
2022-07-01 15:20:00,76.93,76.93,76.61,76.61,20184.0,69.3152,69.3152,69.0268,69.0268,20184.0
2022-07-01 15:25:00,76.61,76.61,76.5,76.51,10668.0,69.0268,69.0268,68.9277,68.9367,10668.0
2022-07-01 15:30:00,76.52,76.77,76.52,76.74,25822.0,68.9458,69.171,68.9458,69.144,25822.0
2022-07-01 15:35:00,76.77,76.86,76.76,76.83,22272.0,69.171,69.2521,69.162,69.2251,22272.0
2022-07-01 15:40:00,76.83,77.01,76.83,76.92,40590.0,69.2251,69.3873,69.2251,69.3062,40590.0
2022-07-01 15:45:00,76.92,76.94,76.85,76.9,37446.0,69.3062,69.3242,69.2431,69.2881,37446.0
2022-07-01 15:50:00,76.92,76.94,76.67,76.83,45342.0,69.3062,69.3242,69.0809,69.2251,45342.0
2022-07-01 15:55:00,76.83,76.92,76.75,76.81,187538.0,69.2251,69.3062,69.153,69.207,187538.0
2022-07-05 09:30:00,76.36,76.52,75.76,75.77,43592.0,68.8016,68.9458,68.261,68.27,43592.0
2022-07-05 09:35:00,75.71,75.85,75.51,75.52,8894.0,68.2159,68.3421,68.0357,68.0447,8894.0
2022-07-05 09:40:00,75.43,75.58,75.41,75.44,10338.0,67.9636,68.0988,67.9456,67.9727,10338.0
2022-07-05 09:45:00,75.38,75.63,75.38,75.52,16434.0,67.9186,68.1438,67.9186,68.0447,16434.0
2022-07-05 09:50:00,75.54,75.76,75.36,75.41,21446.0,68.0628,68.261,67.9006,67.9456,21446.0
2022-07-05 09:55:00,75.41,75.58,75.35,75.41,15788.0,67.9456,68.0988,67.8916,67.9456,15788.0
2022-07-05 10:00:00,75.39,75.39,75.08,75.12,16320.0,67.9276,67.9276,67.6483,67.6843,16320.0
2022-07-05 10:05:00,75.08,75.1,74.89,75.0,8130.0,67.6483,67.6663,67.4771,67.5762,8130.0
2022-07-05 10:10:00,75.05,75.28,75.01,75.19,22850.0,67.6213,67.8285,67.5852,67.7474,22850.0
2022-07-05 10:15:00,75.16,75.16,74.92,75.03,17262.0,67.7204,67.7204,67.5041,67.6032,17262.0
2022-07-05 10:20:00,75.05,75.29,75.03,75.26,24898.0,67.6213,67.8375,67.6032,67.8105,24898.0
2022-07-05 10:25:00,75.21,75.36,75.11,75.14,16304.0,67.7654,67.9006,67.6753,67.7024,16304.0
2022-07-05 10:30:00,75.14,75.22,74.86,74.86,14428.0,67.7024,67.7744,67.4501,67.4501,14428.0
2022-07-05 10:35:00,74.86,74.89,74.64,74.64,9706.0,67.4501,67.4771,67.2518,67.2518,9706.0
2022-07-05 10:40:00,74.62,74.66,74.13,74.16,10460.0,67.2338,67.2699,66.7923,66.8194,10460.0
2022-07-05 10:45:00,74.18,74.27,73.98,73.98,77924.0,66.8374,66.9185,66.6572,66.6572,77924.0
2022-07-05 10:50:00,74.01,74.01,73.72,73.72,16152.0,66.6842,66.6842,66.4229,66.4229,16152.0
2022-07-05 10:55:00,73.7,73.7,73.45,73.58,15548.0,66.4049,66.4049,66.1796,66.2968,15548.0
2022-07-05 11:00:00,73.56,73.61,73.38,73.58,16860.0,66.2787,66.3238,66.1166,66.2968,16860.0
2022-07-05 11:05:00,73.58,73.66,73.48,73.56,10958.0,66.2968,66.3688,66.2067,66.2787,10958.0
2022-07-05 11:10:00,73.57,73.68,73.54,73.6,10406.0,66.2878,66.3869,66.2607,66.3148,10406.0
2022-07-05 11:15:00,73.54,73.69,73.48,73.56,12584.0,66.2607,66.3959,66.2067,66.2787,12584.0
2022-07-05 11:20:00,73.6,73.6,73.41,73.53,17996.0,66.3148,66.3148,66.1436,66.2517,17996.0
2022-07-05 11:25:00,73.52,73.57,73.35,73.36,10248.0,66.2427,66.2878,66.0895,66.0985,10248.0
2022-07-05 11:30:00,73.35,73.38,73.09,73.12,8252.0,66.0895,66.1166,65.8553,65.8823,8252.0
2022-07-05 11:35:00,73.07,73.21,73.05,73.21,6166.0,65.8372,65.9634,65.8192,65.9634,6166.0
2022-07-05 11:40:00,73.25,73.49,73.25,73.48,6326.0,65.9994,66.2157,65.9994,66.2067,6326.0
2022-07-05 11:45:00,73.55,73.57,73.47,73.5,8144.0,66.2697,66.2878,66.1977,66.2247,8144.0
2022-07-05 11:50:00,73.54,73.69,73.51,73.66,8552.0,66.2607,66.3959,66.2337,66.3688,8552.0
2022-07-05 11:55:00,73.63,73.67,73.61,73.62,12482.0,66.3418,66.3779,66.3238,66.3328,12482.0
2022-07-05 12:00:00,73.64,73.81,73.63,73.72,35104.0,66.3508,66.504,66.3418,66.4229,35104.0
2022-07-05 12:05:00,73.69,73.74,73.6,73.65,6598.0,66.3959,66.4409,66.3148,66.3598,6598.0
2022-07-05 12:10:00,73.64,73.73,73.53,73.58,6416.0,66.3508,66.4319,66.2517,66.2968,6416.0
2022-07-05 12:15:00,73.58,73.59,73.44,73.48,8166.0,66.2968,66.3058,66.1706,66.2067,8166.0
2022-07-05 12:20:00,73.49,73.64,73.42,73.64,5860.0,66.2157,66.3508,66.1526,66.3508,5860.0
2022-07-05 12:25:00,73.66,73.67,73.49,73.49,7520.0,66.3688,66.3779,66.2157,66.2157,7520.0
2022-07-05 12:30:00,73.44,73.44,73.27,73.29,4240.0,66.1706,66.1706,66.0175,66.0355,4240.0
2022-07-05 12:35:00,73.3,73.36,73.23,73.35,9248.0,66.0445,66.0985,65.9814,66.0895,9248.0
2022-07-05 12:40:00,73.38,73.38,73.16,73.16,5684.0,66.1166,66.1166,65.9183,65.9183,5684.0
2022-07-05 12:45:00,73.21,73.21,73.06,73.06,5000.0,65.9634,65.9634,65.8282,65.8282,5000.0
2022-07-05 12:50:00,73.08,73.08,73.0,73.06,5412.0,65.8463,65.8463,65.7742,65.8282,5412.0
2022-07-05 12:55:00,73.06,73.07,73.02,73.05,4018.0,65.8282,65.8372,65.7922,65.8192,4018.0
2022-07-05 13:00:00,73.05,73.07,73.02,73.04,8968.0,65.8192,65.8372,65.7922,65.8102,8968.0
2022-07-05 13:05:00,73.05,73.05,72.89,72.92,8330.0,65.8192,65.8192,65.6751,65.7021,8330.0
2022-07-05 13:10:00,72.94,73.03,72.9,72.99,9570.0,65.7201,65.8012,65.6841,65.7652,9570.0
2022-07-05 13:15:00,72.99,73.08,72.91,73.06,16712.0,65.7652,65.8463,65.6931,65.8282,16712.0
2022-07-05 13:20:00,73.09,73.11,72.99,72.99,7482.0,65.8553,65.8733,65.7652,65.7652,7482.0
2022-07-05 13:25:00,72.98,73.07,72.92,72.92,8016.0,65.7562,65.8372,65.7021,65.7021,8016.0
2022-07-05 13:30:00,72.92,72.94,72.81,72.87,8648.0,65.7021,65.7201,65.603,65.657,8648.0
2022-07-05 13:35:00,72.85,73.11,72.83,73.1,11376.0,65.639,65.8733,65.621,65.8643,11376.0
2022-07-05 13:40:00,73.08,73.14,73.05,73.06,7258.0,65.8463,65.9003,65.8192,65.8282,7258.0
2022-07-05 13:45:00,73.08,73.13,72.97,73.11,7262.0,65.8463,65.8913,65.7471,65.8733,7262.0
2022-07-05 13:50:00,73.11,73.18,73.08,73.14,4638.0,65.8733,65.9364,65.8463,65.9003,4638.0
2022-07-05 13:55:00,73.14,73.14,73.0,73.05,11046.0,65.9003,65.9003,65.7742,65.8192,11046.0
2022-07-05 14:00:00,73.06,73.23,73.04,73.23,8618.0,65.8282,65.9814,65.8102,65.9814,8618.0
2022-07-05 14:05:00,73.24,73.26,73.13,73.13,13118.0,65.9904,66.0084,65.8913,65.8913,13118.0
2022-07-05 14:10:00,73.19,73.36,73.18,73.33,9602.0,65.9454,66.0985,65.9364,66.0715,9602.0
2022-07-05 14:15:00,73.33,73.41,73.28,73.39,7596.0,66.0715,66.1436,66.0265,66.1256,7596.0
2022-07-05 14:20:00,73.47,73.47,73.39,73.41,5488.0,66.1977,66.1977,66.1256,66.1436,5488.0
2022-07-05 14:25:00,73.36,73.51,73.36,73.51,10020.0,66.0985,66.2337,66.0985,66.2337,10020.0
2022-07-05 14:30:00,73.56,73.76,73.55,73.58,12972.0,66.2787,66.4589,66.2697,66.2968,12972.0
2022-07-05 14:35:00,73.57,73.73,73.54,73.72,12312.0,66.2878,66.4319,66.2607,66.4229,12312.0
2022-07-05 14:40:00,73.72,73.79,73.64,73.68,67086.0,66.4229,66.486,66.3508,66.3869,67086.0
2022-07-05 14:45:00,73.67,73.74,73.61,73.67,9802.0,66.3779,66.4409,66.3238,66.3779,9802.0
2022-07-05 14:50:00,73.67,73.7,73.64,73.7,10498.0,66.3779,66.4049,66.3508,66.4049,10498.0
2022-07-05 14:55:00,73.63,73.77,73.63,73.76,16270.0,66.3418,66.468,66.3418,66.4589,16270.0
2022-07-05 15:00:00,73.75,73.81,73.71,73.8,13682.0,66.4499,66.504,66.4139,66.495,13682.0
2022-07-05 15:05:00,73.82,73.95,73.82,73.92,28028.0,66.513,66.6301,66.513,66.6031,28028.0
2022-07-05 15:10:00,73.94,74.1,73.9,74.04,23282.0,66.6211,66.7653,66.5851,66.7112,23282.0
2022-07-05 15:15:00,74.06,74.06,73.78,73.8,16042.0,66.7293,66.7293,66.477,66.495,16042.0
2022-07-05 15:20:00,73.79,73.99,73.79,73.92,53982.0,66.486,66.6662,66.486,66.6031,53982.0
2022-07-05 15:25:00,73.92,73.94,73.78,73.79,72240.0,66.6031,66.6211,66.477,66.486,72240.0
2022-07-05 15:30:00,73.77,73.86,73.74,73.82,87928.0,66.468,66.5491,66.4409,66.513,87928.0
2022-07-05 15:35:00,73.83,73.83,73.71,73.71,55346.0,66.522,66.522,66.4139,66.4139,55346.0
2022-07-05 15:40:00,73.73,73.79,73.65,73.77,27472.0,66.4319,66.486,66.3598,66.468,27472.0
2022-07-05 15:45:00,73.79,73.94,73.77,73.92,39400.0,66.486,66.6211,66.468,66.6031,39400.0
2022-07-05 15:50:00,73.92,73.98,73.74,73.76,144032.0,66.6031,66.6572,66.4409,66.4589,144032.0
2022-07-05 15:55:00,73.79,73.79,73.5,73.5,546006.0,66.486,66.486,66.2247,66.2247,546006.0
2022-07-06 09:30:00,73.75,74.46,73.7,74.38,93778.0,66.9659,67.6106,66.9205,67.538,93778.0
2022-07-06 09:35:00,74.38,74.7,73.86,73.97,40800.0,67.538,67.8285,67.0658,67.1657,40800.0
2022-07-06 09:40:00,73.97,74.03,73.78,73.87,13108.0,67.1657,67.2202,66.9932,67.0749,13108.0
2022-07-06 09:45:00,73.87,73.92,73.52,73.64,19966.0,67.0749,67.1203,66.7571,66.866,19966.0
2022-07-06 09:50:00,73.66,73.81,73.57,73.75,25734.0,66.8842,67.0204,66.8025,66.9659,25734.0
2022-07-06 09:55:00,73.75,73.83,73.6,73.6,17658.0,66.9659,67.0386,66.8297,66.8297,17658.0
2022-07-06 10:00:00,73.62,73.71,73.46,73.7,18780.0,66.8479,66.9296,66.7026,66.9205,18780.0
2022-07-06 10:05:00,73.7,73.99,73.68,73.89,14720.0,66.9205,67.1838,66.9023,67.093,14720.0
2022-07-06 10:10:00,73.86,73.86,73.57,73.67,10720.0,67.0658,67.0658,66.8025,66.8933,10720.0
2022-07-06 10:15:00,73.69,73.94,73.67,73.91,11300.0,66.9114,67.1384,66.8933,67.1112,11300.0
2022-07-06 10:20:00,74.03,74.18,73.97,74.11,23102.0,67.2202,67.3564,67.1657,67.2928,23102.0
2022-07-06 10:25:00,74.2,74.2,74.0,74.16,29142.0,67.3745,67.3745,67.1929,67.3382,29142.0
2022-07-06 10:30:00,74.15,74.17,73.97,73.99,14766.0,67.3291,67.3473,67.1657,67.1838,14766.0
2022-07-06 10:35:00,73.92,74.03,73.77,73.78,11112.0,67.1203,67.2202,66.9841,66.9932,11112.0
2022-07-06 10:40:00,73.8,73.85,73.66,73.66,13554.0,67.0113,67.0567,66.8842,66.8842,13554.0
2022-07-06 10:45:00,73.69,73.7,73.39,73.4,9620.0,66.9114,66.9205,66.639,66.6481,9620.0
2022-07-06 10:50:00,73.43,73.52,73.34,73.46,10638.0,66.6753,66.7571,66.5936,66.7026,10638.0
2022-07-06 10:55:00,73.45,73.53,73.34,73.34,12886.0,66.6935,66.7661,66.5936,66.5936,12886.0
2022-07-06 11:00:00,73.38,73.38,73.0,73.02,15884.0,66.6299,66.6299,66.2849,66.3031,15884.0
2022-07-06 11:05:00,73.05,73.24,73.03,73.24,14044.0,66.3303,66.5028,66.3121,66.5028,14044.0
2022-07-06 11:10:00,73.24,73.36,73.22,73.26,18620.0,66.5028,66.6118,66.4847,66.521,18620.0
2022-07-06 11:15:00,73.31,73.43,73.29,73.39,19980.0,66.5664,66.6753,66.5482,66.639,19980.0
2022-07-06 11:20:00,73.37,73.62,73.35,73.59,23546.0,66.6209,66.8479,66.6027,66.8206,23546.0
2022-07-06 11:25:00,73.58,73.62,73.44,73.47,10652.0,66.8115,66.8479,66.6844,66.7117,10652.0
2022-07-06 11:30:00,73.53,73.6,73.5,73.58,8660.0,66.7661,66.8297,66.7389,66.8115,8660.0
2022-07-06 11:35:00,73.64,73.72,73.59,73.66,7812.0,66.866,66.9387,66.8206,66.8842,7812.0
2022-07-06 11:40:00,73.62,73.69,73.6,73.66,4158.0,66.8479,66.9114,66.8297,66.8842,4158.0
2022-07-06 11:45:00,73.64,73.78,73.61,73.78,3456.0,66.866,66.9932,66.8388,66.9932,3456.0
2022-07-06 11:50:00,73.73,73.8,73.67,73.79,6360.0,66.9477,67.0113,66.8933,67.0022,6360.0
2022-07-06 11:55:00,73.77,73.89,73.73,73.88,4826.0,66.9841,67.093,66.9477,67.084,4826.0
2022-07-06 12:00:00,73.89,73.89,73.72,73.72,11236.0,67.093,67.093,66.9387,66.9387,11236.0
2022-07-06 12:05:00,73.72,73.75,73.65,73.65,3684.0,66.9387,66.9659,66.8751,66.8751,3684.0
2022-07-06 12:10:00,73.58,73.64,73.56,73.64,3200.0,66.8115,66.866,66.7934,66.866,3200.0
2022-07-06 12:15:00,73.69,73.71,73.66,73.69,4614.0,66.9114,66.9296,66.8842,66.9114,4614.0
2022-07-06 12:20:00,73.7,73.73,73.69,73.71,2942.0,66.9205,66.9477,66.9114,66.9296,2942.0
2022-07-06 12:25:00,73.66,73.71,73.65,73.66,5174.0,66.8842,66.9296,66.8751,66.8842,5174.0
2022-07-06 12:30:00,73.7,73.83,73.66,73.83,9202.0,66.9205,67.0386,66.8842,67.0386,9202.0
2022-07-06 12:35:00,73.83,73.83,73.71,73.71,5006.0,67.0386,67.0386,66.9296,66.9296,5006.0
2022-07-06 12:40:00,73.7,73.77,73.69,73.76,3200.0,66.9205,66.9841,66.9114,66.975,3200.0
2022-07-06 12:45:00,73.75,73.88,73.75,73.88,6964.0,66.9659,67.084,66.9659,67.084,6964.0
2022-07-06 12:50:00,73.86,73.86,73.78,73.81,5802.0,67.0658,67.0658,66.9932,67.0204,5802.0
2022-07-06 12:55:00,73.83,73.85,73.79,73.85,5494.0,67.0386,67.0567,67.0022,67.0567,5494.0
2022-07-06 13:00:00,73.86,73.96,73.86,73.95,7320.0,67.0658,67.1566,67.0658,67.1475,7320.0
2022-07-06 13:05:00,73.96,74.05,73.96,73.97,7744.0,67.1566,67.2383,67.1566,67.1657,7744.0
2022-07-06 13:10:00,73.96,73.96,73.89,73.94,4256.0,67.1566,67.1566,67.093,67.1384,4256.0
2022-07-06 13:15:00,73.92,73.96,73.89,73.95,3662.0,67.1203,67.1566,67.093,67.1475,3662.0
2022-07-06 13:20:00,73.93,73.93,73.73,73.75,27482.0,67.1294,67.1294,66.9477,66.9659,27482.0
2022-07-06 13:25:00,73.74,73.83,73.63,73.63,26950.0,66.9568,67.0386,66.8569,66.8569,26950.0
2022-07-06 13:30:00,73.64,73.75,73.61,73.71,19912.0,66.866,66.9659,66.8388,66.9296,19912.0
2022-07-06 13:35:00,73.73,73.77,73.66,73.74,30694.0,66.9477,66.9841,66.8842,66.9568,30694.0
2022-07-06 13:40:00,73.71,73.75,73.6,73.64,20608.0,66.9296,66.9659,66.8297,66.866,20608.0
2022-07-06 13:45:00,73.63,73.81,73.63,73.75,19026.0,66.8569,67.0204,66.8569,66.9659,19026.0
2022-07-06 13:50:00,73.7,73.81,73.68,73.76,16136.0,66.9205,67.0204,66.9023,66.975,16136.0
2022-07-06 13:55:00,73.76,73.78,73.67,73.67,15606.0,66.975,66.9932,66.8933,66.8933,15606.0
2022-07-06 14:00:00,73.66,73.83,73.55,73.64,21932.0,66.8842,67.0386,66.7843,66.866,21932.0
2022-07-06 14:05:00,73.7,73.73,73.58,73.64,18916.0,66.9205,66.9477,66.8115,66.866,18916.0
2022-07-06 14:10:00,73.64,73.72,73.53,73.68,16974.0,66.866,66.9387,66.7661,66.9023,16974.0
2022-07-06 14:15:00,73.7,73.72,73.5,73.5,21898.0,66.9205,66.9387,66.7389,66.7389,21898.0
2022-07-06 14:20:00,73.5,73.62,73.49,73.59,22362.0,66.7389,66.8479,66.7298,66.8206,22362.0
2022-07-06 14:25:00,73.57,73.78,73.5,73.78,24754.0,66.8025,66.9932,66.7389,66.9932,24754.0
2022-07-06 14:30:00,73.77,74.17,73.77,74.08,21276.0,66.9841,67.3473,66.9841,67.2656,21276.0
2022-07-06 14:35:00,74.08,74.31,74.08,74.23,16030.0,67.2656,67.4744,67.2656,67.4018,16030.0
2022-07-06 14:40:00,74.25,74.33,74.03,74.04,22566.0,67.4199,67.4926,67.2202,67.2292,22566.0
2022-07-06 14:45:00,74.04,74.17,73.95,73.95,22124.0,67.2292,67.3473,67.1475,67.1475,22124.0
2022-07-06 14:50:00,73.95,74.0,73.86,73.89,18106.0,67.1475,67.1929,67.0658,67.093,18106.0
2022-07-06 14:55:00,73.87,73.95,73.81,73.83,25730.0,67.0749,67.1475,67.0204,67.0386,25730.0
2022-07-06 15:00:00,73.83,73.83,73.51,73.51,44532.0,67.0386,67.0386,66.748,66.748,44532.0
2022-07-06 15:05:00,73.51,73.61,73.48,73.61,165962.0,66.748,66.8388,66.7207,66.8388,165962.0
2022-07-06 15:10:00,73.59,73.76,73.57,73.71,36904.0,66.8206,66.975,66.8025,66.9296,36904.0
2022-07-06 15:15:00,73.74,73.74,73.64,73.68,34982.0,66.9568,66.9568,66.866,66.9023,34982.0
2022-07-06 15:20:00,73.69,73.77,73.61,73.61,55464.0,66.9114,66.9841,66.8388,66.8388,55464.0
2022-07-06 15:25:00,73.62,73.89,73.61,73.83,42336.0,66.8479,67.093,66.8388,67.0386,42336.0
2022-07-06 15:30:00,73.85,73.86,73.75,73.77,40804.0,67.0567,67.0658,66.9659,66.9841,40804.0
2022-07-06 15:35:00,73.77,73.86,73.7,73.72,38066.0,66.9841,67.0658,66.9205,66.9387,38066.0
2022-07-06 15:40:00,73.72,73.8,73.64,73.77,50352.0,66.9387,67.0113,66.866,66.9841,50352.0
2022-07-06 15:45:00,73.8,73.88,73.74,73.79,65092.0,67.0113,67.084,66.9568,67.0022,65092.0
2022-07-06 15:50:00,73.81,73.84,73.49,73.59,88282.0,67.0204,67.0476,66.7298,66.8206,88282.0
2022-07-06 15:55:00,73.61,73.74,73.52,73.71,186616.0,66.8388,66.9568,66.7571,66.9296,186616.0
2022-07-07 09:30:00,74.11,74.51,73.99,74.08,47858.0,67.2928,67.656,67.1838,67.2656,47858.0
2022-07-07 09:35:00,74.04,74.1,73.82,74.04,7620.0,67.2292,67.2837,67.0295,67.2292,7620.0
2022-07-07 09:40:00,74.06,74.28,74.06,74.06,13448.0,67.2474,67.4472,67.2474,67.2474,13448.0
2022-07-07 09:45:00,74.08,74.16,73.94,74.11,9684.0,67.2656,67.3382,67.1384,67.2928,9684.0
2022-07-07 09:50:00,74.21,74.21,73.95,73.95,6376.0,67.3836,67.3836,67.1475,67.1475,6376.0
2022-07-07 09:55:00,74.02,74.17,73.95,74.16,15066.0,67.2111,67.3473,67.1475,67.3382,15066.0
2022-07-07 10:00:00,74.23,74.23,73.92,73.99,23456.0,67.4018,67.4018,67.1203,67.1838,23456.0
2022-07-07 10:05:00,74.02,74.02,73.66,73.75,35522.0,67.2111,67.2111,66.8842,66.9659,35522.0
2022-07-07 10:10:00,73.75,74.02,73.75,73.98,15910.0,66.9659,67.2111,66.9659,67.1748,15910.0
2022-07-07 10:15:00,74.03,74.03,73.85,73.9,33632.0,67.2202,67.2202,67.0567,67.1021,33632.0
2022-07-07 10:20:00,73.91,74.14,73.89,74.14,10974.0,67.1112,67.32,67.093,67.32,10974.0
2022-07-07 10:25:00,74.23,74.25,74.16,74.21,11010.0,67.4018,67.4199,67.3382,67.3836,11010.0
2022-07-07 10:30:00,74.26,74.48,74.26,74.48,8442.0,67.429,67.6288,67.429,67.6288,8442.0
2022-07-07 10:35:00,74.52,74.58,74.33,74.37,9768.0,67.6651,67.7196,67.4926,67.5289,9768.0
2022-07-07 10:40:00,74.3,74.33,74.06,74.08,5906.0,67.4653,67.4926,67.2474,67.2656,5906.0
2022-07-07 10:45:00,74.06,74.22,74.01,74.2,13746.0,67.2474,67.3927,67.202,67.3745,13746.0
2022-07-07 10:50:00,74.2,74.28,74.2,74.24,7980.0,67.3745,67.4472,67.3745,67.4108,7980.0
2022-07-07 10:55:00,74.23,74.23,74.05,74.05,5120.0,67.4018,67.4018,67.2383,67.2383,5120.0
2022-07-07 11:00:00,74.05,74.21,74.03,74.21,5450.0,67.2383,67.3836,67.2202,67.3836,5450.0
2022-07-07 11:05:00,74.23,74.33,74.18,74.24,10758.0,67.4018,67.4926,67.3564,67.4108,10758.0
2022-07-07 11:10:00,74.19,74.26,74.14,74.14,5238.0,67.3654,67.429,67.32,67.32,5238.0
2022-07-07 11:15:00,74.14,74.19,74.03,74.03,6658.0,67.32,67.3654,67.2202,67.2202,6658.0
2022-07-07 11:20:00,74.04,74.24,74.02,74.24,19752.0,67.2292,67.4108,67.2111,67.4108,19752.0
2022-07-07 11:25:00,74.23,74.23,74.12,74.12,4170.0,67.4018,67.4018,67.3019,67.3019,4170.0
2022-07-07 11:30:00,74.19,74.21,74.13,74.17,3174.0,67.3654,67.3836,67.311,67.3473,3174.0
2022-07-07 11:35:00,74.21,74.25,74.17,74.23,7576.0,67.3836,67.4199,67.3473,67.4018,7576.0
2022-07-07 11:40:00,74.27,74.27,74.14,74.14,3418.0,67.4381,67.4381,67.32,67.32,3418.0
2022-07-07 11:45:00,74.09,74.14,74.01,74.01,9578.0,67.2746,67.32,67.202,67.202,9578.0
2022-07-07 11:50:00,74.01,74.06,74.0,74.0,9312.0,67.202,67.2474,67.1929,67.1929,9312.0
2022-07-07 11:55:00,73.98,73.99,73.92,73.92,5204.0,67.1748,67.1838,67.1203,67.1203,5204.0
2022-07-07 12:00:00,73.91,73.91,73.74,73.8,18972.0,67.1112,67.1112,66.9568,67.0113,18972.0
2022-07-07 12:05:00,73.81,73.85,73.72,73.77,14636.0,67.0204,67.0567,66.9387,66.9841,14636.0
2022-07-07 12:10:00,73.77,73.79,73.73,73.79,6042.0,66.9841,67.0022,66.9477,67.0022,6042.0
2022-07-07 12:15:00,73.78,73.85,73.78,73.85,22796.0,66.9932,67.0567,66.9932,67.0567,22796.0
2022-07-07 12:20:00,73.83,73.83,73.78,73.8,5416.0,67.0386,67.0386,66.9932,67.0113,5416.0
2022-07-07 12:25:00,73.8,73.86,73.79,73.82,15840.0,67.0113,67.0658,67.0022,67.0295,15840.0
2022-07-07 12:30:00,73.83,73.83,73.79,73.81,8814.0,67.0386,67.0386,67.0022,67.0204,8814.0
2022-07-07 12:35:00,73.83,73.84,73.81,73.82,7448.0,67.0386,67.0476,67.0204,67.0295,7448.0
2022-07-07 12:40:00,73.83,74.0,73.83,73.97,12734.0,67.0386,67.1929,67.0386,67.1657,12734.0
2022-07-07 12:45:00,73.95,74.07,73.95,73.99,9832.0,67.1475,67.2565,67.1475,67.1838,9832.0
2022-07-07 12:50:00,73.96,74.01,73.89,73.92,5806.0,67.1566,67.202,67.093,67.1203,5806.0
2022-07-07 12:55:00,73.86,73.96,73.86,73.95,7866.0,67.0658,67.1566,67.0658,67.1475,7866.0
2022-07-07 13:00:00,73.96,74.0,73.86,73.88,8120.0,67.1566,67.1929,67.0658,67.084,8120.0
2022-07-07 13:05:00,73.86,73.88,73.83,73.83,3536.0,67.0658,67.084,67.0386,67.0386,3536.0
2022-07-07 13:10:00,73.83,73.83,73.75,73.76,5338.0,67.0386,67.0386,66.9659,66.975,5338.0
2022-07-07 13:15:00,73.81,73.89,73.81,73.86,7282.0,67.0204,67.093,67.0204,67.0658,7282.0
2022-07-07 13:20:00,73.86,73.86,73.83,73.85,3224.0,67.0658,67.0658,67.0386,67.0567,3224.0
2022-07-07 13:25:00,73.84,73.87,73.8,73.86,3708.0,67.0476,67.0749,67.0113,67.0658,3708.0
2022-07-07 13:30:00,73.86,73.91,73.86,73.86,8026.0,67.0658,67.1112,67.0658,67.0658,8026.0
2022-07-07 13:35:00,73.88,73.94,73.85,73.94,9834.0,67.084,67.1384,67.0567,67.1384,9834.0
2022-07-07 13:40:00,73.93,73.97,73.88,73.94,13618.0,67.1294,67.1657,67.084,67.1384,13618.0
2022-07-07 13:45:00,73.96,73.98,73.94,73.97,5130.0,67.1566,67.1748,67.1384,67.1657,5130.0
2022-07-07 13:50:00,73.96,73.98,73.91,73.97,4728.0,67.1566,67.1748,67.1112,67.1657,4728.0
2022-07-07 13:55:00,73.98,74.01,73.96,73.96,3626.0,67.1748,67.202,67.1566,67.1566,3626.0
2022-07-07 14:00:00,73.98,74.08,73.95,74.01,9848.0,67.1748,67.2656,67.1475,67.202,9848.0
2022-07-07 14:05:00,74.02,74.05,74.01,74.04,3454.0,67.2111,67.2383,67.202,67.2292,3454.0
2022-07-07 14:10:00,74.02,74.06,73.98,74.06,4266.0,67.2111,67.2474,67.1748,67.2474,4266.0
2022-07-07 14:15:00,74.03,74.06,74.01,74.06,7128.0,67.2202,67.2474,67.202,67.2474,7128.0
2022-07-07 14:20:00,74.04,74.05,74.02,74.02,3104.0,67.2292,67.2383,67.2111,67.2111,3104.0
2022-07-07 14:25:00,74.02,74.03,73.98,74.0,4216.0,67.2111,67.2202,67.1748,67.1929,4216.0
2022-07-07 14:30:00,73.98,73.98,73.92,73.92,11310.0,67.1748,67.1748,67.1203,67.1203,11310.0
2022-07-07 14:35:00,73.91,73.95,73.83,73.95,7702.0,67.1112,67.1475,67.0386,67.1475,7702.0
2022-07-07 14:40:00,73.95,73.95,73.91,73.93,6466.0,67.1475,67.1475,67.1112,67.1294,6466.0
2022-07-07 14:45:00,73.94,74.0,73.94,73.97,13140.0,67.1384,67.1929,67.1384,67.1657,13140.0
2022-07-07 14:50:00,73.97,73.99,73.89,73.91,14924.0,67.1657,67.1838,67.093,67.1112,14924.0
2022-07-07 14:55:00,73.9,73.95,73.9,73.93,7984.0,67.1021,67.1475,67.1021,67.1294,7984.0
2022-07-07 15:00:00,73.93,74.05,73.93,74.04,12284.0,67.1294,67.2383,67.1294,67.2292,12284.0
2022-07-07 15:05:00,74.04,74.15,74.04,74.14,10786.0,67.2292,67.3291,67.2292,67.32,10786.0
2022-07-07 15:10:00,74.14,74.17,74.07,74.17,7870.0,67.32,67.3473,67.2565,67.3473,7870.0
2022-07-07 15:15:00,74.2,74.25,74.18,74.2,8802.0,67.3745,67.4199,67.3564,67.3745,8802.0
2022-07-07 15:20:00,74.2,74.25,74.18,74.19,10712.0,67.3745,67.4199,67.3564,67.3654,10712.0
2022-07-07 15:25:00,74.19,74.19,74.07,74.08,7312.0,67.3654,67.3654,67.2565,67.2656,7312.0
2022-07-07 15:30:00,74.07,74.08,74.05,74.07,12778.0,67.2565,67.2656,67.2383,67.2565,12778.0
2022-07-07 15:35:00,74.06,74.08,73.9,73.93,13464.0,67.2474,67.2656,67.1021,67.1294,13464.0
2022-07-07 15:40:00,73.92,73.97,73.9,73.92,14020.0,67.1203,67.1657,67.1021,67.1203,14020.0
2022-07-07 15:45:00,73.92,73.96,73.88,73.89,32636.0,67.1203,67.1566,67.084,67.093,32636.0
2022-07-07 15:50:00,73.89,74.0,73.81,73.87,51812.0,67.093,67.1929,67.0204,67.0749,51812.0
2022-07-07 15:55:00,73.88,73.92,73.8,73.83,140578.0,67.084,67.1203,67.0113,67.0386,140578.0
2022-07-08 09:30:00,73.86,73.86,73.14,73.58,37630.0,67.0658,67.0658,66.412,66.8115,37630.0
2022-07-08 09:35:00,73.53,73.81,73.47,73.7,7800.0,66.7661,67.0204,66.7117,66.9205,7800.0
2022-07-08 09:40:00,73.65,73.82,73.55,73.6,5028.0,66.8751,67.0295,66.7843,66.8297,5028.0
2022-07-08 09:45:00,73.55,73.66,73.41,73.41,6280.0,66.7843,66.8842,66.6572,66.6572,6280.0
2022-07-08 09:50:00,73.39,73.51,73.28,73.33,5258.0,66.639,66.748,66.5391,66.5845,5258.0
2022-07-08 09:55:00,73.36,73.55,73.31,73.55,9096.0,66.6118,66.7843,66.5664,66.7843,9096.0
2022-07-08 10:00:00,73.57,73.57,73.33,73.47,5428.0,66.8025,66.8025,66.5845,66.7117,5428.0
2022-07-08 10:05:00,73.46,73.46,73.27,73.4,10108.0,66.7026,66.7026,66.5301,66.6481,10108.0
2022-07-08 10:10:00,73.41,73.46,73.33,73.33,4624.0,66.6572,66.7026,66.5845,66.5845,4624.0
2022-07-08 10:15:00,73.34,73.5,73.29,73.5,9522.0,66.5936,66.7389,66.5482,66.7389,9522.0
2022-07-08 10:20:00,73.46,73.66,73.45,73.61,4460.0,66.7026,66.8842,66.6935,66.8388,4460.0
2022-07-08 10:25:00,73.67,73.89,73.65,73.89,6002.0,66.8933,67.093,66.8751,67.093,6002.0
2022-07-08 10:30:00,73.89,73.89,73.7,73.72,6900.0,67.093,67.093,66.9205,66.9387,6900.0
2022-07-08 10:35:00,73.69,73.83,73.69,73.73,9214.0,66.9114,67.0386,66.9114,66.9477,9214.0
2022-07-08 10:40:00,73.75,73.78,73.67,73.72,7640.0,66.9659,66.9932,66.8933,66.9387,7640.0
2022-07-08 10:45:00,73.75,73.89,73.71,73.89,7886.0,66.9659,67.093,66.9296,67.093,7886.0
2022-07-08 10:50:00,73.86,73.86,73.73,73.8,10026.0,67.0658,67.0658,66.9477,67.0113,10026.0
2022-07-08 10:55:00,73.83,73.86,73.75,73.79,7168.0,67.0386,67.0658,66.9659,67.0022,7168.0
2022-07-08 11:00:00,73.73,73.85,73.73,73.82,5266.0,66.9477,67.0567,66.9477,67.0295,5266.0
2022-07-08 11:05:00,73.83,73.86,73.73,73.86,16930.0,67.0386,67.0658,66.9477,67.0658,16930.0
2022-07-08 11:10:00,73.88,73.91,73.82,73.88,8200.0,67.084,67.1112,67.0295,67.084,8200.0
2022-07-08 11:15:00,73.84,73.86,73.72,73.74,6162.0,67.0476,67.0658,66.9387,66.9568,6162.0
2022-07-08 11:20:00,73.76,73.77,73.61,73.61,2698.0,66.975,66.9841,66.8388,66.8388,2698.0
2022-07-08 11:25:00,73.6,73.82,73.6,73.75,8770.0,66.8297,67.0295,66.8297,66.9659,8770.0
2022-07-08 11:30:00,73.74,73.86,73.74,73.82,7018.0,66.9568,67.0658,66.9568,67.0295,7018.0
2022-07-08 11:35:00,73.8,73.82,73.72,73.74,4720.0,67.0113,67.0295,66.9387,66.9568,4720.0
2022-07-08 11:40:00,73.78,73.8,73.73,73.74,4316.0,66.9932,67.0113,66.9477,66.9568,4316.0
2022-07-08 11:45:00,73.77,73.88,73.77,73.82,11334.0,66.9841,67.084,66.9841,67.0295,11334.0
2022-07-08 11:50:00,73.85,73.89,73.69,73.69,3440.0,67.0567,67.093,66.9114,66.9114,3440.0
2022-07-08 11:55:00,73.71,73.72,73.67,73.7,7284.0,66.9296,66.9387,66.8933,66.9205,7284.0
2022-07-08 12:00:00,73.66,73.66,73.58,73.64,4212.0,66.8842,66.8842,66.8115,66.866,4212.0
2022-07-08 12:05:00,73.64,73.67,73.58,73.64,5468.0,66.866,66.8933,66.8115,66.866,5468.0
2022-07-08 12:10:00,73.61,73.64,73.6,73.64,5340.0,66.8388,66.866,66.8297,66.866,5340.0
2022-07-08 12:15:00,73.64,73.73,73.61,73.66,6982.0,66.866,66.9477,66.8388,66.8842,6982.0
2022-07-08 12:20:00,73.67,73.77,73.67,73.73,6298.0,66.8933,66.9841,66.8933,66.9477,6298.0
2022-07-08 12:25:00,73.74,73.88,73.7,73.81,5198.0,66.9568,67.084,66.9205,67.0204,5198.0
2022-07-08 12:30:00,73.89,73.91,73.85,73.87,3498.0,67.093,67.1112,67.0567,67.0749,3498.0
2022-07-08 12:35:00,73.83,73.85,73.8,73.82,6008.0,67.0386,67.0567,67.0113,67.0295,6008.0
2022-07-08 12:40:00,73.83,73.83,73.7,73.81,5246.0,67.0386,67.0386,66.9205,67.0204,5246.0
2022-07-08 12:45:00,73.77,73.81,73.73,73.81,4330.0,66.9841,67.0204,66.9477,67.0204,4330.0
2022-07-08 12:50:00,73.79,73.79,73.65,73.66,4002.0,67.0022,67.0022,66.8751,66.8842,4002.0
2022-07-08 12:55:00,73.69,73.69,73.55,73.6,5582.0,66.9114,66.9114,66.7843,66.8297,5582.0
2022-07-08 13:00:00,73.61,73.65,73.59,73.6,2956.0,66.8388,66.8751,66.8206,66.8297,2956.0
2022-07-08 13:05:00,73.58,73.63,73.58,73.63,7082.0,66.8115,66.8569,66.8115,66.8569,7082.0
2022-07-08 13:10:00,73.61,73.64,73.61,73.64,2054.0,66.8388,66.866,66.8388,66.866,2054.0
2022-07-08 13:15:00,73.64,73.64,73.54,73.54,3762.0,66.866,66.866,66.7752,66.7752,3762.0
2022-07-08 13:20:00,73.57,73.58,73.54,73.56,2856.0,66.8025,66.8115,66.7752,66.7934,2856.0
2022-07-08 13:25:00,73.58,73.7,73.56,73.7,8886.0,66.8115,66.9205,66.7934,66.9205,8886.0
2022-07-08 13:30:00,73.67,73.71,73.67,73.67,3426.0,66.8933,66.9296,66.8933,66.8933,3426.0
2022-07-08 13:35:00,73.66,73.7,73.63,73.63,15646.0,66.8842,66.9205,66.8569,66.8569,15646.0
2022-07-08 13:40:00,73.63,73.66,73.63,73.63,2666.0,66.8569,66.8842,66.8569,66.8569,2666.0
2022-07-08 13:45:00,73.58,73.7,73.58,73.7,2976.0,66.8115,66.9205,66.8115,66.9205,2976.0
2022-07-08 13:50:00,73.7,73.71,73.65,73.68,5822.0,66.9205,66.9296,66.8751,66.9023,5822.0
2022-07-08 13:55:00,73.67,73.67,73.61,73.63,6194.0,66.8933,66.8933,66.8388,66.8569,6194.0
2022-07-08 14:00:00,73.66,73.67,73.64,73.64,4800.0,66.8842,66.8933,66.866,66.866,4800.0
2022-07-08 14:05:00,73.66,73.66,73.63,73.63,5218.0,66.8842,66.8842,66.8569,66.8569,5218.0
2022-07-08 14:10:00,73.61,73.61,73.58,73.6,5080.0,66.8388,66.8388,66.8115,66.8297,5080.0
2022-07-08 14:15:00,73.61,73.71,73.6,73.71,7490.0,66.8388,66.9296,66.8297,66.9296,7490.0
2022-07-08 14:20:00,73.72,73.85,73.72,73.83,7704.0,66.9387,67.0567,66.9387,67.0386,7704.0
2022-07-08 14:25:00,73.85,73.89,73.82,73.85,8884.0,67.0567,67.093,67.0295,67.0567,8884.0
2022-07-08 14:30:00,73.83,73.85,73.82,73.83,5028.0,67.0386,67.0567,67.0295,67.0386,5028.0
2022-07-08 14:35:00,73.83,73.9,73.82,73.9,9030.0,67.0386,67.1021,67.0295,67.1021,9030.0
2022-07-08 14:40:00,73.89,73.89,73.85,73.89,7896.0,67.093,67.093,67.0567,67.093,7896.0
2022-07-08 14:45:00,73.89,73.95,73.87,73.89,17742.0,67.093,67.1475,67.0749,67.093,17742.0
2022-07-08 14:50:00,73.92,73.92,73.84,73.86,21058.0,67.1203,67.1203,67.0476,67.0658,21058.0
2022-07-08 14:55:00,73.86,74.01,73.86,74.01,7676.0,67.0658,67.202,67.0658,67.202,7676.0
2022-07-08 15:00:00,74.0,74.08,73.98,74.08,10788.0,67.1929,67.2656,67.1748,67.2656,10788.0
2022-07-08 15:05:00,74.06,74.08,73.94,73.94,13540.0,67.2474,67.2656,67.1384,67.1384,13540.0
2022-07-08 15:10:00,73.91,74.06,73.91,74.02,18222.0,67.1112,67.2474,67.1112,67.2111,18222.0
2022-07-08 15:15:00,74.01,74.02,73.84,73.84,9842.0,67.202,67.2111,67.0476,67.0476,9842.0
2022-07-08 15:20:00,73.86,73.95,73.86,73.94,15504.0,67.0658,67.1475,67.0658,67.1384,15504.0
2022-07-08 15:25:00,73.92,73.97,73.89,73.93,16888.0,67.1203,67.1657,67.093,67.1294,16888.0
2022-07-08 15:30:00,73.91,73.93,73.79,73.81,17670.0,67.1112,67.1294,67.0022,67.0204,17670.0
2022-07-08 15:35:00,73.83,73.88,73.78,73.86,18624.0,67.0386,67.084,66.9932,67.0658,18624.0
2022-07-08 15:40:00,73.86,73.92,73.84,73.92,31960.0,67.0658,67.1203,67.0476,67.1203,31960.0
2022-07-08 15:45:00,73.9,73.91,73.7,73.72,41714.0,67.1021,67.1112,66.9205,66.9387,41714.0
2022-07-08 15:50:00,73.69,73.75,73.6,73.73,68504.0,66.9114,66.9659,66.8297,66.9477,68504.0
2022-07-08 15:55:00,73.72,73.73,73.52,73.61,193812.0,66.9387,66.9477,66.7571,66.8388,193812.0
2022-07-11 09:30:00,73.53,73.85,73.52,73.82,32684.0,66.7661,67.0567,66.7571,67.0295,32684.0
2022-07-11 09:35:00,73.76,74.0,73.72,73.97,6868.0,66.975,67.1929,66.9387,67.1657,6868.0
2022-07-11 09:40:00,74.02,74.33,73.94,74.33,7888.0,67.2111,67.4926,67.1384,67.4926,7888.0
2022-07-11 09:45:00,74.32,74.39,74.08,74.1,20676.0,67.4835,67.547,67.2656,67.2837,20676.0
2022-07-11 09:50:00,74.19,74.19,74.02,74.02,1002.0,67.3654,67.3654,67.2111,67.2111,1002.0
2022-07-11 09:55:00,74.05,74.05,73.74,73.79,27790.0,67.2383,67.2383,66.9568,67.0022,27790.0
2022-07-11 10:00:00,73.79,73.82,73.65,73.65,7512.0,67.0022,67.0295,66.8751,66.8751,7512.0
2022-07-11 10:05:00,73.63,73.67,73.55,73.6,4018.0,66.8569,66.8933,66.7843,66.8297,4018.0
2022-07-11 10:10:00,73.65,73.65,73.38,73.41,10572.0,66.8751,66.8751,66.6299,66.6572,10572.0
2022-07-11 10:15:00,73.42,73.42,73.3,73.3,7564.0,66.6663,66.6663,66.5573,66.5573,7564.0
2022-07-11 10:20:00,73.28,73.3,73.13,73.22,5656.0,66.5391,66.5573,66.4029,66.4847,5656.0
2022-07-11 10:25:00,73.21,73.26,73.21,73.24,2268.0,66.4756,66.521,66.4756,66.5028,2268.0
2022-07-11 10:30:00,73.2,73.24,73.12,73.17,12196.0,66.4665,66.5028,66.3939,66.4393,12196.0
2022-07-11 10:35:00,73.24,73.25,73.19,73.19,2990.0,66.5028,66.5119,66.4574,66.4574,2990.0
2022-07-11 10:40:00,73.16,73.26,73.15,73.21,4610.0,66.4302,66.521,66.4211,66.4756,4610.0
2022-07-11 10:45:00,73.21,73.24,73.11,73.14,6914.0,66.4756,66.5028,66.3848,66.412,6914.0
2022-07-11 10:50:00,73.16,73.32,73.16,73.26,3388.0,66.4302,66.5755,66.4302,66.521,3388.0
2022-07-11 10:55:00,73.23,73.25,73.12,73.22,4802.0,66.4937,66.5119,66.3939,66.4847,4802.0
2022-07-11 11:00:00,73.24,73.38,73.23,73.38,9554.0,66.5028,66.6299,66.4937,66.6299,9554.0
2022-07-11 11:05:00,73.48,73.49,73.37,73.38,2888.0,66.7207,66.7298,66.6209,66.6299,2888.0
2022-07-11 11:10:00,73.36,73.42,73.33,73.35,8818.0,66.6118,66.6663,66.5845,66.6027,8818.0
2022-07-11 11:15:00,73.39,73.44,73.36,73.44,1200.0,66.639,66.6844,66.6118,66.6844,1200.0
2022-07-11 11:20:00,73.41,73.47,73.41,73.46,2868.0,66.6572,66.7117,66.6572,66.7026,2868.0
2022-07-11 11:25:00,73.48,73.52,73.38,73.47,16390.0,66.7207,66.7571,66.6299,66.7117,16390.0
2022-07-11 11:30:00,73.48,73.51,73.37,73.45,5048.0,66.7207,66.748,66.6209,66.6935,5048.0
2022-07-11 11:35:00,73.45,73.47,73.35,73.36,5350.0,66.6935,66.7117,66.6027,66.6118,5350.0
2022-07-11 11:40:00,73.31,73.35,73.27,73.34,3210.0,66.5664,66.6027,66.5301,66.5936,3210.0
2022-07-11 11:45:00,73.41,73.41,73.26,73.26,2572.0,66.6572,66.6572,66.521,66.521,2572.0
2022-07-11 11:50:00,73.24,73.33,73.21,73.31,4082.0,66.5028,66.5845,66.4756,66.5664,4082.0
2022-07-11 11:55:00,73.3,73.34,73.28,73.33,2596.0,66.5573,66.5936,66.5391,66.5845,2596.0
2022-07-11 12:00:00,73.33,73.38,73.32,73.36,2000.0,66.5845,66.6299,66.5755,66.6118,2000.0
2022-07-11 12:05:00,73.35,73.36,73.33,73.35,4856.0,66.6027,66.6118,66.5845,66.6027,4856.0
2022-07-11 12:10:00,73.38,73.45,73.38,73.43,5328.0,66.6299,66.6935,66.6299,66.6753,5328.0
2022-07-11 12:15:00,73.41,73.46,73.38,73.41,2610.0,66.6572,66.7026,66.6299,66.6572,2610.0
2022-07-11 12:20:00,73.42,73.48,73.41,73.48,3602.0,66.6663,66.7207,66.6572,66.7207,3602.0
2022-07-11 12:25:00,73.5,73.6,73.5,73.57,5028.0,66.7389,66.8297,66.7389,66.8025,5028.0
2022-07-11 12:30:00,73.56,73.67,73.56,73.67,4706.0,66.7934,66.8933,66.7934,66.8933,4706.0
2022-07-11 12:35:00,73.7,73.74,73.68,73.7,2524.0,66.9205,66.9568,66.9023,66.9205,2524.0
2022-07-11 12:40:00,73.7,73.74,73.66,73.67,4630.0,66.9205,66.9568,66.8842,66.8933,4630.0
2022-07-11 12:45:00,73.66,73.69,73.64,73.64,8764.0,66.8842,66.9114,66.866,66.866,8764.0
2022-07-11 12:50:00,73.64,73.65,73.58,73.63,6172.0,66.866,66.8751,66.8115,66.8569,6172.0
2022-07-11 12:55:00,73.66,73.71,73.65,73.69,3410.0,66.8842,66.9296,66.8751,66.9114,3410.0
2022-07-11 13:00:00,73.72,73.75,73.67,73.75,4772.0,66.9387,66.9659,66.8933,66.9659,4772.0
2022-07-11 13:05:00,73.77,73.83,73.76,73.83,2754.0,66.9841,67.0386,66.975,67.0386,2754.0
2022-07-11 13:10:00,73.82,73.85,73.74,73.77,8928.0,67.0295,67.0567,66.9568,66.9841,8928.0
2022-07-11 13:15:00,73.73,73.82,73.73,73.79,2200.0,66.9477,67.0295,66.9477,67.0022,2200.0
2022-07-11 13:20:00,73.8,73.81,73.78,73.81,5150.0,67.0113,67.0204,66.9932,67.0204,5150.0
2022-07-11 13:25:00,73.79,73.81,73.77,73.79,1808.0,67.0022,67.0204,66.9841,67.0022,1808.0
2022-07-11 13:30:00,73.8,73.89,73.79,73.86,12554.0,67.0113,67.093,67.0022,67.0658,12554.0
2022-07-11 13:35:00,73.9,73.94,73.89,73.91,3400.0,67.1021,67.1384,67.093,67.1112,3400.0
2022-07-11 13:40:00,73.88,73.95,73.86,73.88,7112.0,67.084,67.1475,67.0658,67.084,7112.0
2022-07-11 13:45:00,73.92,73.94,73.89,73.92,4236.0,67.1203,67.1384,67.093,67.1203,4236.0
2022-07-11 13:50:00,73.91,74.02,73.91,74.02,6388.0,67.1112,67.2111,67.1112,67.2111,6388.0
2022-07-11 13:55:00,74.0,74.03,73.92,73.94,5312.0,67.1929,67.2202,67.1203,67.1384,5312.0
2022-07-11 14:00:00,73.96,73.98,73.92,73.95,2052.0,67.1566,67.1748,67.1203,67.1475,2052.0
2022-07-11 14:05:00,73.93,73.95,73.89,73.91,4756.0,67.1294,67.1475,67.093,67.1112,4756.0
2022-07-11 14:10:00,73.88,73.9,73.83,73.87,3034.0,67.084,67.1021,67.0386,67.0749,3034.0
2022-07-11 14:15:00,73.84,73.88,73.79,73.88,6094.0,67.0476,67.084,67.0022,67.084,6094.0
2022-07-11 14:20:00,73.87,73.88,73.86,73.86,1400.0,67.0749,67.084,67.0658,67.0658,1400.0
2022-07-11 14:25:00,73.86,73.89,73.86,73.89,4954.0,67.0658,67.093,67.0658,67.093,4954.0
2022-07-11 14:30:00,73.89,74.02,73.89,73.97,18916.0,67.093,67.2111,67.093,67.1657,18916.0
2022-07-11 14:35:00,74.02,74.05,73.96,73.97,9822.0,67.2111,67.2383,67.1566,67.1657,9822.0
2022-07-11 14:40:00,73.99,74.08,73.99,74.08,3646.0,67.1838,67.2656,67.1838,67.2656,3646.0
2022-07-11 14:45:00,74.06,74.08,74.04,74.08,1000.0,67.2474,67.2656,67.2292,67.2656,1000.0
2022-07-11 14:50:00,74.05,74.08,74.01,74.04,13446.0,67.2383,67.2656,67.202,67.2292,13446.0
2022-07-11 14:55:00,74.05,74.08,74.02,74.04,5040.0,67.2383,67.2656,67.2111,67.2292,5040.0
2022-07-11 15:00:00,74.04,74.04,73.95,73.97,8906.0,67.2292,67.2292,67.1475,67.1657,8906.0
2022-07-11 15:05:00,73.97,74.07,73.94,74.03,17932.0,67.1657,67.2565,67.1384,67.2202,17932.0
2022-07-11 15:10:00,74.0,74.05,73.99,74.05,4862.0,67.1929,67.2383,67.1838,67.2383,4862.0
2022-07-11 15:15:00,74.05,74.08,74.0,74.02,12228.0,67.2383,67.2656,67.1929,67.2111,12228.0
2022-07-11 15:20:00,74.0,74.0,73.92,73.95,11492.0,67.1929,67.1929,67.1203,67.1475,11492.0
2022-07-11 15:25:00,73.94,74.01,73.92,74.01,18782.0,67.1384,67.202,67.1203,67.202,18782.0
2022-07-11 15:30:00,74.02,74.07,74.02,74.05,14410.0,67.2111,67.2565,67.2111,67.2383,14410.0
2022-07-11 15:35:00,74.07,74.12,74.04,74.12,12548.0,67.2565,67.3019,67.2292,67.3019,12548.0
2022-07-11 15:40:00,74.11,74.14,74.01,74.01,18048.0,67.2928,67.32,67.202,67.202,18048.0
2022-07-11 15:45:00,74.0,74.1,73.99,74.08,24052.0,67.1929,67.2837,67.1838,67.2656,24052.0
2022-07-11 15:50:00,74.08,74.2,74.02,74.19,38158.0,67.2656,67.3745,67.2111,67.3654,38158.0
2022-07-11 15:55:00,74.17,74.28,74.17,74.27,107460.0,67.3473,67.4472,67.3473,67.4381,107460.0
2022-07-12 09:30:00,73.62,73.92,73.56,73.76,31418.0,66.8479,67.1203,66.7934,66.975,31418.0
2022-07-12 09:35:00,73.8,73.92,73.79,73.82,6096.0,67.0113,67.1203,67.0022,67.0295,6096.0
2022-07-12 09:40:00,73.84,73.91,73.66,73.91,3546.0,67.0476,67.1112,66.8842,67.1112,3546.0
2022-07-12 09:45:00,74.02,74.3,74.01,74.25,8496.0,67.2111,67.4653,67.202,67.4199,8496.0
2022-07-12 09:50:00,74.33,74.33,74.23,74.24,6924.0,67.4926,67.4926,67.4018,67.4108,6924.0
2022-07-12 09:55:00,74.35,74.36,74.27,74.34,2426.0,67.5107,67.5198,67.4381,67.5016,2426.0
2022-07-12 10:00:00,74.35,74.54,74.22,74.23,9274.0,67.5107,67.6832,67.3927,67.4018,9274.0
2022-07-12 10:05:00,74.31,74.34,74.26,74.34,2012.0,67.4744,67.5016,67.429,67.5016,2012.0
2022-07-12 10:10:00,74.42,74.58,74.36,74.38,5970.0,67.5743,67.7196,67.5198,67.538,5970.0
2022-07-12 10:15:00,74.28,74.35,74.2,74.31,6604.0,67.4472,67.5107,67.3745,67.4744,6604.0
2022-07-12 10:20:00,74.36,74.42,74.28,74.38,8180.0,67.5198,67.5743,67.4472,67.538,8180.0
2022-07-12 10:25:00,74.39,74.39,74.2,74.22,10002.0,67.547,67.547,67.3745,67.3927,10002.0
2022-07-12 10:30:00,74.2,74.2,74.11,74.19,6938.0,67.3745,67.3745,67.2928,67.3654,6938.0
2022-07-12 10:35:00,74.23,74.24,74.13,74.22,15550.0,67.4018,67.4108,67.311,67.3927,15550.0
2022-07-12 10:40:00,74.22,74.39,74.16,74.39,12694.0,67.3927,67.547,67.3382,67.547,12694.0
2022-07-12 10:45:00,74.4,74.45,74.33,74.36,8308.0,67.5561,67.6015,67.4926,67.5198,8308.0
2022-07-12 10:50:00,74.35,74.36,74.22,74.22,9280.0,67.5107,67.5198,67.3927,67.3927,9280.0
2022-07-12 10:55:00,74.24,74.24,74.11,74.11,10404.0,67.4108,67.4108,67.2928,67.2928,10404.0
2022-07-12 11:00:00,74.11,74.12,74.03,74.11,5860.0,67.2928,67.3019,67.2202,67.2928,5860.0
2022-07-12 11:05:00,74.11,74.11,74.0,74.0,5600.0,67.2928,67.2928,67.1929,67.1929,5600.0
2022-07-12 11:10:00,74.01,74.05,73.89,73.96,5342.0,67.202,67.2383,67.093,67.1566,5342.0
2022-07-12 11:15:00,73.94,74.01,73.91,74.01,5980.0,67.1384,67.202,67.1112,67.202,5980.0
2022-07-12 11:20:00,73.98,74.06,73.92,74.06,5464.0,67.1748,67.2474,67.1203,67.2474,5464.0
2022-07-12 11:25:00,74.07,74.07,73.92,73.95,5002.0,67.2565,67.2565,67.1203,67.1475,5002.0
2022-07-12 11:30:00,73.98,74.04,73.92,73.98,3432.0,67.1748,67.2292,67.1203,67.1748,3432.0
2022-07-12 11:35:00,73.96,73.97,73.83,73.83,4486.0,67.1566,67.1657,67.0386,67.0386,4486.0
2022-07-12 11:40:00,73.79,73.97,73.77,73.97,4414.0,67.0022,67.1657,66.9841,67.1657,4414.0
2022-07-12 11:45:00,73.94,73.99,73.91,73.95,6270.0,67.1384,67.1838,67.1112,67.1475,6270.0
2022-07-12 11:50:00,73.92,73.92,73.83,73.88,3062.0,67.1203,67.1203,67.0386,67.084,3062.0
2022-07-12 11:55:00,73.92,73.94,73.8,73.9,4334.0,67.1203,67.1384,67.0113,67.1021,4334.0
2022-07-12 12:00:00,73.86,73.86,73.74,73.81,6354.0,67.0658,67.0658,66.9568,67.0204,6354.0
2022-07-12 12:05:00,73.81,73.88,73.81,73.87,4758.0,67.0204,67.084,67.0204,67.0749,4758.0
2022-07-12 12:10:00,73.82,73.92,73.82,73.92,1006.0,67.0295,67.1203,67.0295,67.1203,1006.0
2022-07-12 12:15:00,73.92,73.94,73.87,73.91,7492.0,67.1203,67.1384,67.0749,67.1112,7492.0
2022-07-12 12:20:00,73.95,73.97,73.94,73.95,2800.0,67.1475,67.1657,67.1384,67.1475,2800.0
2022-07-12 12:25:00,73.96,74.02,73.93,74.02,5012.0,67.1566,67.2111,67.1294,67.2111,5012.0
2022-07-12 12:30:00,74.02,74.02,73.98,74.01,4666.0,67.2111,67.2111,67.1748,67.202,4666.0
2022-07-12 12:35:00,74.01,74.01,73.96,73.99,5890.0,67.202,67.202,67.1566,67.1838,5890.0
2022-07-12 12:40:00,73.97,73.97,73.9,73.92,6094.0,67.1657,67.1657,67.1021,67.1203,6094.0
2022-07-12 12:45:00,73.9,73.93,73.88,73.91,4362.0,67.1021,67.1294,67.084,67.1112,4362.0
2022-07-12 12:50:00,73.9,74.01,73.9,74.0,4576.0,67.1021,67.202,67.1021,67.1929,4576.0
2022-07-12 12:55:00,73.99,74.01,73.95,74.01,4624.0,67.1838,67.202,67.1475,67.202,4624.0
2022-07-12 13:00:00,74.02,74.02,73.9,73.96,2666.0,67.2111,67.2111,67.1021,67.1566,2666.0
2022-07-12 13:05:00,73.94,73.96,73.89,73.93,3406.0,67.1384,67.1566,67.093,67.1294,3406.0
2022-07-12 13:10:00,73.89,73.89,73.78,73.8,3400.0,67.093,67.093,66.9932,67.0113,3400.0
2022-07-12 13:15:00,73.81,73.82,73.7,73.76,12138.0,67.0204,67.0295,66.9205,66.975,12138.0
2022-07-12 13:20:00,73.77,73.83,73.75,73.83,9086.0,66.9841,67.0386,66.9659,67.0386,9086.0
2022-07-12 13:25:00,73.83,73.87,73.83,73.86,3088.0,67.0386,67.0749,67.0386,67.0658,3088.0
2022-07-12 13:30:00,73.88,73.94,73.87,73.92,6642.0,67.084,67.1384,67.0749,67.1203,6642.0
2022-07-12 13:35:00,73.92,73.92,73.83,73.84,12470.0,67.1203,67.1203,67.0386,67.0476,12470.0
2022-07-12 13:40:00,73.84,73.89,73.84,73.88,5456.0,67.0476,67.093,67.0476,67.084,5456.0
2022-07-12 13:45:00,73.89,73.9,73.86,73.89,8832.0,67.093,67.1021,67.0658,67.093,8832.0
2022-07-12 13:50:00,73.87,73.91,73.86,73.91,6288.0,67.0749,67.1112,67.0658,67.1112,6288.0
2022-07-12 13:55:00,73.95,73.97,73.92,73.97,7572.0,67.1475,67.1657,67.1203,67.1657,7572.0
2022-07-12 14:00:00,73.98,73.99,73.89,73.89,8312.0,67.1748,67.1838,67.093,67.093,8312.0
2022-07-12 14:05:00,73.89,73.89,73.83,73.86,5404.0,67.093,67.093,67.0386,67.0658,5404.0
2022-07-12 14:10:00,73.82,73.89,73.81,73.84,3504.0,67.0295,67.093,67.0204,67.0476,3504.0
2022-07-12 14:15:00,73.84,73.85,73.81,73.83,7052.0,67.0476,67.0567,67.0204,67.0386,7052.0
2022-07-12 14:20:00,73.81,73.83,73.76,73.83,4254.0,67.0204,67.0386,66.975,67.0386,4254.0
2022-07-12 14:25:00,73.83,73.83,73.81,73.82,4200.0,67.0386,67.0386,67.0204,67.0295,4200.0
2022-07-12 14:30:00,73.83,73.85,73.81,73.82,5100.0,67.0386,67.0567,67.0204,67.0295,5100.0
2022-07-12 14:35:00,73.81,73.87,73.81,73.83,6952.0,67.0204,67.0749,67.0204,67.0386,6952.0
2022-07-12 14:40:00,73.83,73.9,73.82,73.9,5490.0,67.0386,67.1021,67.0295,67.1021,5490.0
2022-07-12 14:45:00,73.91,74.02,73.9,73.99,7558.0,67.1112,67.2111,67.1021,67.1838,7558.0
2022-07-12 14:50:00,73.98,73.98,73.86,73.86,3686.0,67.1748,67.1748,67.0658,67.0658,3686.0
2022-07-12 14:55:00,73.89,73.92,73.84,73.88,7738.0,67.093,67.1203,67.0476,67.084,7738.0
2022-07-12 15:00:00,73.86,73.88,73.77,73.78,24212.0,67.0658,67.084,66.9841,66.9932,24212.0
2022-07-12 15:05:00,73.75,73.83,73.72,73.75,11712.0,66.9659,67.0386,66.9387,66.9659,11712.0
2022-07-12 15:10:00,73.73,73.75,73.66,73.75,6658.0,66.9477,66.9659,66.8842,66.9659,6658.0
2022-07-12 15:15:00,73.75,73.77,73.63,73.69,8640.0,66.9659,66.9841,66.8569,66.9114,8640.0
2022-07-12 15:20:00,73.69,73.69,73.57,73.58,7118.0,66.9114,66.9114,66.8025,66.8115,7118.0
2022-07-12 15:25:00,73.57,73.59,73.4,73.43,10358.0,66.8025,66.8206,66.6481,66.6753,10358.0
2022-07-12 15:30:00,73.41,73.47,73.3,73.31,16800.0,66.6572,66.7117,66.5573,66.5664,16800.0
2022-07-12 15:35:00,73.32,73.33,73.14,73.25,19352.0,66.5755,66.5845,66.412,66.5119,19352.0
2022-07-12 15:40:00,73.26,73.34,73.21,73.33,14734.0,66.521,66.5936,66.4756,66.5845,14734.0
2022-07-12 15:45:00,73.33,73.42,73.3,73.38,36988.0,66.5845,66.6663,66.5573,66.6299,36988.0
2022-07-12 15:50:00,73.36,73.49,73.32,73.49,81032.0,66.6118,66.7298,66.5755,66.7298,81032.0
2022-07-12 15:55:00,73.51,73.57,73.29,73.47,176956.0,66.748,66.8025,66.5482,66.7117,176956.0
2022-07-13 09:30:00,72.69,73.05,72.69,73.05,44044.0,66.0034,66.3303,66.0034,66.3303,44044.0
2022-07-13 09:35:00,73.04,73.21,72.97,73.21,15682.0,66.3212,66.4756,66.2577,66.4756,15682.0
2022-07-13 09:40:00,73.31,73.33,72.93,72.93,6714.0,66.5664,66.5845,66.2213,66.2213,6714.0
2022-07-13 09:45:00,72.88,72.88,72.64,72.86,8400.0,66.1759,66.1759,65.958,66.1578,8400.0
2022-07-13 09:50:00,72.96,73.03,72.77,72.92,3614.0,66.2486,66.3121,66.0761,66.2123,3614.0
2022-07-13 09:55:00,72.95,73.04,72.76,72.77,8590.0,66.2395,66.3212,66.067,66.0761,8590.0
2022-07-13 10:00:00,72.87,72.88,72.64,72.82,12540.0,66.1669,66.1759,65.958,66.1215,12540.0
2022-07-13 10:05:00,72.87,72.87,72.74,72.78,3984.0,66.1669,66.1669,66.0488,66.0851,3984.0
2022-07-13 10:10:00,72.78,72.83,72.58,72.66,8854.0,66.0851,66.1305,65.9035,65.9762,8854.0
2022-07-13 10:15:00,72.63,72.64,72.5,72.5,9404.0,65.9489,65.958,65.8309,65.8309,9404.0
2022-07-13 10:20:00,72.49,72.49,72.29,72.32,10282.0,65.8218,65.8218,65.6402,65.6675,10282.0
2022-07-13 10:25:00,72.28,72.51,72.27,72.51,16802.0,65.6311,65.84,65.6221,65.84,16802.0
2022-07-13 10:30:00,72.55,72.64,72.48,72.58,10652.0,65.8763,65.958,65.8127,65.9035,10652.0
2022-07-13 10:35:00,72.67,72.68,72.51,72.59,7466.0,65.9853,65.9943,65.84,65.9126,7466.0
2022-07-13 10:40:00,72.63,72.67,72.54,72.65,12952.0,65.9489,65.9853,65.8672,65.9671,12952.0
2022-07-13 10:45:00,72.67,72.75,72.55,72.6,12748.0,65.9853,66.0579,65.8763,65.9217,12748.0
2022-07-13 10:50:00,72.58,72.72,72.55,72.72,7758.0,65.9035,66.0307,65.8763,66.0307,7758.0
2022-07-13 10:55:00,72.78,72.97,72.78,72.97,6804.0,66.0851,66.2577,66.0851,66.2577,6804.0
2022-07-13 11:00:00,72.98,73.06,72.98,73.06,4746.0,66.2667,66.3394,66.2667,66.3394,4746.0
2022-07-13 11:05:00,73.08,73.24,73.07,73.07,16642.0,66.3575,66.5028,66.3485,66.3485,16642.0
2022-07-13 11:10:00,73.06,73.07,72.98,73.02,11336.0,66.3394,66.3485,66.2667,66.3031,11336.0
2022-07-13 11:15:00,73.02,73.11,73.02,73.06,10330.0,66.3031,66.3848,66.3031,66.3394,10330.0
2022-07-13 11:20:00,73.08,73.12,73.05,73.12,8402.0,66.3575,66.3939,66.3303,66.3939,8402.0
2022-07-13 11:25:00,73.1,73.11,73.03,73.04,10076.0,66.3757,66.3848,66.3121,66.3212,10076.0
2022-07-13 11:30:00,73.04,73.14,72.99,73.13,24036.0,66.3212,66.412,66.2758,66.4029,24036.0
2022-07-13 11:35:00,73.13,73.13,73.04,73.1,12574.0,66.4029,66.4029,66.3212,66.3757,12574.0
2022-07-13 11:40:00,73.13,73.26,73.1,73.23,7198.0,66.4029,66.521,66.3757,66.4937,7198.0
2022-07-13 11:45:00,73.19,73.23,73.18,73.23,5624.0,66.4574,66.4937,66.4483,66.4937,5624.0
2022-07-13 11:50:00,73.23,73.38,73.22,73.29,10296.0,66.4937,66.6299,66.4847,66.5482,10296.0
2022-07-13 11:55:00,73.28,73.33,73.27,73.3,7006.0,66.5391,66.5845,66.5301,66.5573,7006.0
2022-07-13 12:00:00,73.3,73.42,73.29,73.39,7208.0,66.5573,66.6663,66.5482,66.639,7208.0
2022-07-13 12:05:00,73.42,73.46,73.33,73.46,5392.0,66.6663,66.7026,66.5845,66.7026,5392.0
2022-07-13 12:10:00,73.44,73.45,73.39,73.44,6250.0,66.6844,66.6935,66.639,66.6844,6250.0
2022-07-13 12:15:00,73.47,73.56,73.45,73.56,10976.0,66.7117,66.7934,66.6935,66.7934,10976.0
2022-07-13 12:20:00,73.56,73.61,73.54,73.54,6428.0,66.7934,66.8388,66.7752,66.7752,6428.0
2022-07-13 12:25:00,73.53,73.55,73.51,73.55,3200.0,66.7661,66.7843,66.748,66.7843,3200.0
2022-07-13 12:30:00,73.55,73.66,73.52,73.66,4852.0,66.7843,66.8842,66.7571,66.8842,4852.0
2022-07-13 12:35:00,73.64,73.72,73.63,73.72,5024.0,66.866,66.9387,66.8569,66.9387,5024.0
2022-07-13 12:40:00,73.72,73.74,73.68,73.71,7840.0,66.9387,66.9568,66.9023,66.9296,7840.0
2022-07-13 12:45:00,73.71,73.79,73.7,73.78,9802.0,66.9296,67.0022,66.9205,66.9932,9802.0
2022-07-13 12:50:00,73.77,73.83,73.67,73.83,11314.0,66.9841,67.0386,66.8933,67.0386,11314.0
2022-07-13 12:55:00,73.83,73.89,73.77,73.88,9128.0,67.0386,67.093,66.9841,67.084,9128.0
2022-07-13 13:00:00,73.88,74.05,73.81,74.01,12146.0,67.084,67.2383,67.0204,67.202,12146.0
2022-07-13 13:05:00,74.03,74.09,73.95,74.0,8862.0,67.2202,67.2746,67.1475,67.1929,8862.0
2022-07-13 13:10:00,73.98,74.07,73.97,74.07,6176.0,67.1748,67.2565,67.1657,67.2565,6176.0
2022-07-13 13:15:00,74.08,74.1,73.89,73.89,7400.0,67.2656,67.2837,67.093,67.093,7400.0
2022-07-13 13:20:00,73.89,73.95,73.85,73.95,5726.0,67.093,67.1475,67.0567,67.1475,5726.0
2022-07-13 13:25:00,73.94,73.95,73.86,73.93,7172.0,67.1384,67.1475,67.0658,67.1294,7172.0
2022-07-13 13:30:00,73.91,74.03,73.9,74.03,14878.0,67.1112,67.2202,67.1021,67.2202,14878.0
2022-07-13 13:35:00,74.02,74.04,73.93,73.93,9092.0,67.2111,67.2292,67.1294,67.1294,9092.0
2022-07-13 13:40:00,73.91,73.91,73.8,73.81,18926.0,67.1112,67.1112,67.0113,67.0204,18926.0
2022-07-13 13:45:00,73.83,74.04,73.83,74.02,16176.0,67.0386,67.2292,67.0386,67.2111,16176.0
2022-07-13 13:50:00,74.03,74.08,73.99,74.03,13108.0,67.2202,67.2656,67.1838,67.2202,13108.0
2022-07-13 13:55:00,74.02,74.07,73.95,74.06,8508.0,67.2111,67.2565,67.1475,67.2474,8508.0
2022-07-13 14:00:00,74.04,74.04,73.76,73.79,20856.0,67.2292,67.2292,66.975,67.0022,20856.0
2022-07-13 14:05:00,73.79,73.9,73.79,73.84,15222.0,67.0022,67.1021,67.0022,67.0476,15222.0
2022-07-13 14:10:00,73.85,73.98,73.85,73.98,12254.0,67.0567,67.1748,67.0567,67.1748,12254.0
2022-07-13 14:15:00,74.01,74.01,73.9,73.95,13080.0,67.202,67.202,67.1021,67.1475,13080.0
2022-07-13 14:20:00,73.96,74.04,73.89,74.02,15576.0,67.1566,67.2292,67.093,67.2111,15576.0
2022-07-13 14:25:00,74.03,74.06,73.92,74.06,14248.0,67.2202,67.2474,67.1203,67.2474,14248.0
2022-07-13 14:30:00,74.07,74.23,74.01,74.22,19420.0,67.2565,67.4018,67.202,67.3927,19420.0
2022-07-13 14:35:00,74.22,74.22,74.14,74.21,14220.0,67.3927,67.3927,67.32,67.3836,14220.0
2022-07-13 14:40:00,74.21,74.22,74.15,74.16,9468.0,67.3836,67.3927,67.3291,67.3382,9468.0
2022-07-13 14:45:00,74.17,74.22,74.1,74.1,13260.0,67.3473,67.3927,67.2837,67.2837,13260.0
2022-07-13 14:50:00,74.1,74.17,74.07,74.07,13434.0,67.2837,67.3473,67.2565,67.2565,13434.0
2022-07-13 14:55:00,74.06,74.19,73.98,74.19,13882.0,67.2474,67.3654,67.1748,67.3654,13882.0
2022-07-13 15:00:00,74.19,74.2,74.02,74.03,23274.0,67.3654,67.3745,67.2111,67.2202,23274.0
2022-07-13 15:05:00,74.02,74.02,73.87,73.88,20074.0,67.2111,67.2111,67.0749,67.084,20074.0
2022-07-13 15:10:00,73.87,73.89,73.74,73.78,22364.0,67.0749,67.093,66.9568,66.9932,22364.0
2022-07-13 15:15:00,73.77,73.8,73.73,73.74,13380.0,66.9841,67.0113,66.9477,66.9568,13380.0
2022-07-13 15:20:00,73.76,73.8,73.72,73.76,18294.0,66.975,67.0113,66.9387,66.975,18294.0
2022-07-13 15:25:00,73.76,73.78,73.66,73.67,15954.0,66.975,66.9932,66.8842,66.8933,15954.0
2022-07-13 15:30:00,73.66,73.69,73.52,73.61,27232.0,66.8842,66.9114,66.7571,66.8388,27232.0
2022-07-13 15:35:00,73.6,73.65,73.56,73.64,37060.0,66.8297,66.8751,66.7934,66.866,37060.0
2022-07-13 15:40:00,73.64,73.7,73.58,73.58,147968.0,66.866,66.9205,66.8115,66.8115,147968.0
2022-07-13 15:45:00,73.57,73.58,73.41,73.45,50550.0,66.8025,66.8115,66.6572,66.6935,50550.0
2022-07-13 15:50:00,73.44,73.54,73.39,73.49,90902.0,66.6844,66.7752,66.639,66.7298,90902.0
2022-07-13 15:55:00,73.5,73.58,73.34,73.37,216226.0,66.7389,66.8115,66.5936,66.6209,216226.0
2022-07-14 09:30:00,74.0,74.0,72.83,73.09,188750.0,67.1929,67.1929,66.1305,66.3666,188750.0
2022-07-14 09:35:00,73.08,73.42,72.87,73.41,129452.0,66.3575,66.6663,66.1669,66.6572,129452.0
2022-07-14 09:40:00,73.47,73.47,73.17,73.25,68244.0,66.7117,66.7117,66.4393,66.5119,68244.0
2022-07-14 09:45:00,73.32,73.32,72.85,72.98,26682.0,66.5755,66.5755,66.1487,66.2667,26682.0
2022-07-14 09:50:00,72.99,73.25,72.95,73.22,11050.0,66.2758,66.5119,66.2395,66.4847,11050.0
2022-07-14 09:55:00,73.1,73.17,72.99,73.04,38042.0,66.3757,66.4393,66.2758,66.3212,38042.0
2022-07-14 10:00:00,72.94,73.02,72.79,72.89,25518.0,66.2304,66.3031,66.0942,66.185,25518.0
2022-07-14 10:05:00,72.89,73.1,72.87,72.97,8144.0,66.185,66.3757,66.1669,66.2577,8144.0
2022-07-14 10:10:00,73.01,73.24,72.94,73.15,94102.0,66.294,66.5028,66.2304,66.4211,94102.0
2022-07-14 10:15:00,73.05,73.08,72.97,73.03,6474.0,66.3303,66.3575,66.2577,66.3121,6474.0
2022-07-14 10:20:00,73.05,73.15,72.96,73.13,19754.0,66.3303,66.4211,66.2486,66.4029,19754.0
2022-07-14 10:25:00,73.11,73.11,72.99,73.07,21210.0,66.3848,66.3848,66.2758,66.3485,21210.0
2022-07-14 10:30:00,73.08,73.17,72.94,72.98,48648.0,66.3575,66.4393,66.2304,66.2667,48648.0
2022-07-14 10:35:00,72.98,73.05,72.75,72.92,37424.0,66.2667,66.3303,66.0579,66.2123,37424.0
2022-07-14 10:40:00,72.99,72.99,72.82,72.89,19266.0,66.2758,66.2758,66.1215,66.185,19266.0
2022-07-14 10:45:00,72.87,72.93,72.78,72.87,28118.0,66.1669,66.2213,66.0851,66.1669,28118.0
2022-07-14 10:50:00,72.87,72.87,72.61,72.74,27632.0,66.1669,66.1669,65.9308,66.0488,27632.0
2022-07-14 10:55:00,72.72,72.72,72.36,72.39,15258.0,66.0307,66.0307,65.7038,65.731,15258.0
2022-07-14 11:00:00,72.45,72.58,72.35,72.44,18474.0,65.7855,65.9035,65.6947,65.7764,18474.0
2022-07-14 11:05:00,72.42,72.62,72.42,72.52,21114.0,65.7583,65.9399,65.7583,65.8491,21114.0
2022-07-14 11:10:00,72.51,72.72,72.48,72.72,17018.0,65.84,66.0307,65.8127,66.0307,17018.0
2022-07-14 11:15:00,72.67,72.7,72.58,72.66,14640.0,65.9853,66.0125,65.9035,65.9762,14640.0
2022-07-14 11:20:00,72.64,72.73,72.63,72.68,15348.0,65.958,66.0397,65.9489,65.9943,15348.0
2022-07-14 11:25:00,72.67,72.85,72.61,72.82,14444.0,65.9853,66.1487,65.9308,66.1215,14444.0
2022-07-14 11:30:00,72.82,72.98,72.82,72.94,8888.0,66.1215,66.2667,66.1215,66.2304,8888.0
2022-07-14 11:35:00,73.0,73.18,72.99,73.14,40626.0,66.2849,66.4483,66.2758,66.412,40626.0
2022-07-14 11:40:00,73.1,73.36,73.06,73.32,27276.0,66.3757,66.6118,66.3394,66.5755,27276.0
2022-07-14 11:45:00,73.37,73.51,73.33,73.51,14392.0,66.6209,66.748,66.5845,66.748,14392.0
2022-07-14 11:50:00,73.52,73.57,73.48,73.51,26906.0,66.7571,66.8025,66.7207,66.748,26906.0
2022-07-14 11:55:00,73.47,73.58,73.47,73.53,13400.0,66.7117,66.8115,66.7117,66.7661,13400.0
2022-07-14 12:00:00,73.53,73.56,73.46,73.54,9614.0,66.7661,66.7934,66.7026,66.7752,9614.0
2022-07-14 12:05:00,73.51,73.63,73.51,73.52,18324.0,66.748,66.8569,66.748,66.7571,18324.0
2022-07-14 12:10:00,73.52,73.54,73.42,73.5,13198.0,66.7571,66.7752,66.6663,66.7389,13198.0
2022-07-14 12:15:00,73.52,73.55,73.45,73.45,11222.0,66.7571,66.7843,66.6935,66.6935,11222.0
2022-07-14 12:20:00,73.45,73.6,73.44,73.56,7772.0,66.6935,66.8297,66.6844,66.7934,7772.0
2022-07-14 12:25:00,73.54,73.54,73.45,73.49,15158.0,66.7752,66.7752,66.6935,66.7298,15158.0
2022-07-14 12:30:00,73.48,73.56,73.47,73.5,8674.0,66.7207,66.7934,66.7117,66.7389,8674.0
2022-07-14 12:35:00,73.46,73.5,73.42,73.5,7788.0,66.7026,66.7389,66.6663,66.7389,7788.0
2022-07-14 12:40:00,73.48,73.5,73.34,73.44,28274.0,66.7207,66.7389,66.5936,66.6844,28274.0
2022-07-14 12:45:00,73.45,73.45,73.34,73.39,15458.0,66.6935,66.6935,66.5936,66.639,15458.0
2022-07-14 12:50:00,73.36,73.45,73.36,73.43,10522.0,66.6118,66.6935,66.6118,66.6753,10522.0
2022-07-14 12:55:00,73.44,73.45,73.35,73.38,10062.0,66.6844,66.6935,66.6027,66.6299,10062.0
2022-07-14 13:00:00,73.39,73.39,73.31,73.35,17026.0,66.639,66.639,66.5664,66.6027,17026.0
2022-07-14 13:05:00,73.33,73.37,73.23,73.37,9542.0,66.5845,66.6209,66.4937,66.6209,9542.0
2022-07-14 13:10:00,73.38,73.38,73.29,73.31,5846.0,66.6299,66.6299,66.5482,66.5664,5846.0
2022-07-14 13:15:00,73.26,73.36,73.25,73.36,13254.0,66.521,66.6118,66.5119,66.6118,13254.0
2022-07-14 13:20:00,73.4,73.43,73.36,73.36,7430.0,66.6481,66.6753,66.6118,66.6118,7430.0
2022-07-14 13:25:00,73.31,73.32,73.2,73.2,8448.0,66.5664,66.5755,66.4665,66.4665,8448.0
2022-07-14 13:30:00,73.21,73.21,72.86,72.86,20116.0,66.4756,66.4756,66.1578,66.1578,20116.0
2022-07-14 13:35:00,72.86,72.95,72.83,72.95,5588.0,66.1578,66.2395,66.1305,66.2395,5588.0
2022-07-14 13:40:00,72.94,73.0,72.94,72.99,6220.0,66.2304,66.2849,66.2304,66.2758,6220.0
2022-07-14 13:45:00,72.99,73.09,72.95,73.08,14606.0,66.2758,66.3666,66.2395,66.3575,14606.0
2022-07-14 13:50:00,73.08,73.17,73.04,73.17,13144.0,66.3575,66.4393,66.3212,66.4393,13144.0
2022-07-14 13:55:00,73.19,73.29,73.17,73.28,11822.0,66.4574,66.5482,66.4393,66.5391,11822.0
2022-07-14 14:00:00,73.28,73.41,73.25,73.35,9142.0,66.5391,66.6572,66.5119,66.6027,9142.0
2022-07-14 14:05:00,73.33,73.45,73.32,73.45,11122.0,66.5845,66.6935,66.5755,66.6935,11122.0
2022-07-14 14:10:00,73.39,73.48,73.36,73.45,7580.0,66.639,66.7207,66.6118,66.6935,7580.0
2022-07-14 14:15:00,73.45,73.63,73.44,73.57,9362.0,66.6935,66.8569,66.6844,66.8025,9362.0
2022-07-14 14:20:00,73.64,73.69,73.58,73.65,8074.0,66.866,66.9114,66.8115,66.8751,8074.0
2022-07-14 14:25:00,73.74,73.8,73.66,73.8,6226.0,66.9568,67.0113,66.8842,67.0113,6226.0
2022-07-14 14:30:00,73.76,73.77,73.7,73.7,4252.0,66.975,66.9841,66.9205,66.9205,4252.0
2022-07-14 14:35:00,73.74,73.82,73.74,73.82,10058.0,66.9568,67.0295,66.9568,67.0295,10058.0
2022-07-14 14:40:00,73.82,73.83,73.71,73.73,15076.0,67.0295,67.0386,66.9296,66.9477,15076.0
2022-07-14 14:45:00,73.77,73.77,73.71,73.76,7900.0,66.9841,66.9841,66.9296,66.975,7900.0
2022-07-14 14:50:00,73.76,73.78,73.64,73.66,10356.0,66.975,66.9932,66.866,66.8842,10356.0
2022-07-14 14:55:00,73.67,73.77,73.67,73.72,11420.0,66.8933,66.9841,66.8933,66.9387,11420.0
2022-07-14 15:00:00,73.72,73.81,73.72,73.76,6954.0,66.9387,67.0204,66.9387,66.975,6954.0
2022-07-14 15:05:00,73.76,73.76,73.64,73.67,11140.0,66.975,66.975,66.866,66.8933,11140.0
2022-07-14 15:10:00,73.67,73.78,73.66,73.77,9740.0,66.8933,66.9932,66.8842,66.9841,9740.0
2022-07-14 15:15:00,73.78,73.82,73.73,73.78,16458.0,66.9932,67.0295,66.9477,66.9932,16458.0
2022-07-14 15:20:00,73.78,73.88,73.78,73.85,10942.0,66.9932,67.084,66.9932,67.0567,10942.0
2022-07-14 15:25:00,73.86,73.86,73.79,73.86,23390.0,67.0658,67.0658,67.0022,67.0658,23390.0
2022-07-14 15:30:00,73.89,73.89,73.81,73.81,20390.0,67.093,67.093,67.0204,67.0204,20390.0
2022-07-14 15:35:00,73.8,73.82,73.66,73.7,49328.0,67.0113,67.0295,66.8842,66.9205,49328.0
2022-07-14 15:40:00,73.7,73.77,73.62,73.75,31172.0,66.9205,66.9841,66.8479,66.9659,31172.0
2022-07-14 15:45:00,73.75,73.86,73.75,73.85,42480.0,66.9659,67.0658,66.9659,67.0567,42480.0
2022-07-14 15:50:00,73.86,74.08,73.85,74.04,77028.0,67.0658,67.2656,67.0567,67.2292,77028.0
2022-07-14 15:55:00,74.03,74.19,73.98,73.99,202680.0,67.2202,67.3654,67.1748,67.1838,202680.0
2022-07-15 09:30:00,74.51,74.67,73.7,73.7,163816.0,67.656,67.8013,66.9205,66.9205,163816.0
2022-07-15 09:35:00,73.68,73.79,73.36,73.56,9874.0,66.9023,67.0022,66.6118,66.7934,9874.0
2022-07-15 09:40:00,73.52,73.74,73.49,73.69,13632.0,66.7571,66.9568,66.7298,66.9114,13632.0
2022-07-15 09:45:00,73.7,73.96,73.69,73.88,23630.0,66.9205,67.1566,66.9114,67.084,23630.0
2022-07-15 09:50:00,73.94,74.09,73.94,74.06,11956.0,67.1384,67.2746,67.1384,67.2474,11956.0
2022-07-15 09:55:00,74.09,74.25,74.09,74.11,9166.0,67.2746,67.4199,67.2746,67.2928,9166.0
2022-07-15 10:00:00,74.16,74.45,74.08,74.22,16104.0,67.3382,67.6015,67.2656,67.3927,16104.0
2022-07-15 10:05:00,74.18,74.28,74.11,74.25,14300.0,67.3564,67.4472,67.2928,67.4199,14300.0
2022-07-15 10:10:00,74.26,74.39,74.25,74.35,77016.0,67.429,67.547,67.4199,67.5107,77016.0
2022-07-15 10:15:00,74.36,74.4,74.27,74.35,25192.0,67.5198,67.5561,67.4381,67.5107,25192.0
2022-07-15 10:20:00,74.4,74.56,74.4,74.56,24120.0,67.5561,67.7014,67.5561,67.7014,24120.0
2022-07-15 10:25:00,74.56,74.76,74.54,74.76,19570.0,67.7014,67.883,67.6832,67.883,19570.0
2022-07-15 10:30:00,74.81,75.15,74.79,75.14,54696.0,67.9284,68.2371,67.9102,68.228,54696.0
2022-07-15 10:35:00,75.18,75.19,75.06,75.1,49484.0,68.2644,68.2734,68.1554,68.1917,49484.0
2022-07-15 10:40:00,75.08,75.26,75.07,75.26,40082.0,68.1736,68.337,68.1645,68.337,40082.0
2022-07-15 10:45:00,75.27,75.27,75.07,75.07,44440.0,68.3461,68.3461,68.1645,68.1645,44440.0
2022-07-15 10:50:00,75.07,75.27,75.07,75.25,16988.0,68.1645,68.3461,68.1645,68.3279,16988.0
2022-07-15 10:55:00,75.27,75.3,75.22,75.22,14066.0,68.3461,68.3733,68.3007,68.3007,14066.0
2022-07-15 11:00:00,75.28,75.35,75.23,75.29,12276.0,68.3552,68.4187,68.3098,68.3642,12276.0
2022-07-15 11:05:00,75.29,75.32,75.24,75.28,11540.0,68.3642,68.3915,68.3188,68.3552,11540.0
2022-07-15 11:10:00,75.27,75.33,75.25,75.33,19008.0,68.3461,68.4006,68.3279,68.4006,19008.0
2022-07-15 11:15:00,75.32,75.54,75.32,75.46,47732.0,68.3915,68.5913,68.3915,68.5186,47732.0
2022-07-15 11:20:00,75.47,75.56,75.44,75.53,35472.0,68.5277,68.6094,68.5005,68.5822,35472.0
2022-07-15 11:25:00,75.56,75.67,75.55,75.61,49764.0,68.6094,68.7093,68.6003,68.6548,49764.0
2022-07-15 11:30:00,75.64,75.7,75.56,75.61,28470.0,68.6821,68.7365,68.6094,68.6548,28470.0
2022-07-15 11:35:00,75.6,75.76,75.6,75.75,24780.0,68.6457,68.791,68.6457,68.7819,24780.0
2022-07-15 11:40:00,75.73,75.78,75.67,75.75,33008.0,68.7638,68.8092,68.7093,68.7819,33008.0
2022-07-15 11:45:00,75.76,75.79,75.72,75.76,23742.0,68.791,68.8183,68.7547,68.791,23742.0
2022-07-15 11:50:00,75.75,75.78,75.61,75.64,40742.0,68.7819,68.8092,68.6548,68.6821,40742.0
2022-07-15 11:55:00,75.61,75.64,75.54,75.63,27142.0,68.6548,68.6821,68.5913,68.673,27142.0
2022-07-15 12:00:00,75.64,75.67,75.6,75.61,21978.0,68.6821,68.7093,68.6457,68.6548,21978.0
2022-07-15 12:05:00,75.6,75.68,75.58,75.64,20220.0,68.6457,68.7184,68.6276,68.6821,20220.0
2022-07-15 12:10:00,75.64,75.65,75.5,75.57,100308.0,68.6821,68.6911,68.5549,68.6185,100308.0
2022-07-15 12:15:00,75.54,75.65,75.53,75.57,79124.0,68.5913,68.6911,68.5822,68.6185,79124.0
2022-07-15 12:20:00,75.54,75.56,75.26,75.39,32524.0,68.5913,68.6094,68.337,68.4551,32524.0
2022-07-15 12:25:00,75.41,75.51,75.38,75.38,108670.0,68.4732,68.564,68.446,68.446,108670.0
2022-07-15 12:30:00,75.38,75.46,75.28,75.31,33400.0,68.446,68.5186,68.3552,68.3824,33400.0
2022-07-15 12:35:00,75.33,75.39,75.26,75.33,29124.0,68.4006,68.4551,68.337,68.4006,29124.0
2022-07-15 12:40:00,75.33,75.45,75.28,75.44,28618.0,68.4006,68.5095,68.3552,68.5005,28618.0
2022-07-15 12:45:00,75.42,75.55,75.41,75.51,9018.0,68.4823,68.6003,68.4732,68.564,9018.0
2022-07-15 12:50:00,75.51,75.52,75.36,75.38,25032.0,68.564,68.5731,68.4278,68.446,25032.0
2022-07-15 12:55:00,75.39,75.53,75.32,75.33,69100.0,68.4551,68.5822,68.3915,68.4006,69100.0
2022-07-15 13:00:00,75.33,75.48,75.3,75.41,38400.0,68.4006,68.5368,68.3733,68.4732,38400.0
2022-07-15 13:05:00,75.4,75.41,75.29,75.29,8972.0,68.4641,68.4732,68.3642,68.3642,8972.0
2022-07-15 13:10:00,75.31,75.46,75.25,75.42,98322.0,68.3824,68.5186,68.3279,68.4823,98322.0
2022-07-15 13:15:00,75.42,75.46,75.38,75.39,62724.0,68.4823,68.5186,68.446,68.4551,62724.0
2022-07-15 13:20:00,75.37,75.38,75.25,75.36,23102.0,68.4369,68.446,68.3279,68.4278,23102.0
2022-07-15 13:25:00,75.37,75.45,75.35,75.42,29090.0,68.4369,68.5095,68.4187,68.4823,29090.0
2022-07-15 13:30:00,75.41,75.42,75.31,75.4,15554.0,68.4732,68.4823,68.3824,68.4641,15554.0
2022-07-15 13:35:00,75.42,75.42,75.31,75.35,15688.0,68.4823,68.4823,68.3824,68.4187,15688.0
2022-07-15 13:40:00,75.36,75.38,75.27,75.28,21580.0,68.4278,68.446,68.3461,68.3552,21580.0
2022-07-15 13:45:00,75.29,75.33,75.23,75.31,13278.0,68.3642,68.4006,68.3098,68.3824,13278.0
2022-07-15 13:50:00,75.31,75.38,75.28,75.32,67744.0,68.3824,68.446,68.3552,68.3915,67744.0
2022-07-15 13:55:00,75.32,75.42,75.28,75.29,77702.0,68.3915,68.4823,68.3552,68.3642,77702.0
2022-07-15 14:00:00,75.31,75.36,75.27,75.33,118024.0,68.3824,68.4278,68.3461,68.4006,118024.0
2022-07-15 14:05:00,75.33,75.42,75.27,75.42,91030.0,68.4006,68.4823,68.3461,68.4823,91030.0
2022-07-15 14:10:00,75.43,75.43,75.33,75.39,6332.0,68.4914,68.4914,68.4006,68.4551,6332.0
2022-07-15 14:15:00,75.39,75.45,75.39,75.45,12840.0,68.4551,68.5095,68.4551,68.5095,12840.0
2022-07-15 14:20:00,75.47,75.5,75.42,75.49,6802.0,68.5277,68.5549,68.4823,68.5459,6802.0
2022-07-15 14:25:00,75.49,75.52,75.38,75.46,45432.0,68.5459,68.5731,68.446,68.5186,45432.0
2022-07-15 14:30:00,75.45,75.46,75.42,75.42,9088.0,68.5095,68.5186,68.4823,68.4823,9088.0
2022-07-15 14:35:00,75.45,75.45,75.41,75.44,8692.0,68.5095,68.5095,68.4732,68.5005,8692.0
2022-07-15 14:40:00,75.46,75.54,75.46,75.54,9302.0,68.5186,68.5913,68.5186,68.5913,9302.0
2022-07-15 14:45:00,75.53,75.59,75.53,75.58,13144.0,68.5822,68.6367,68.5822,68.6276,13144.0
2022-07-15 14:50:00,75.59,75.76,75.59,75.75,86778.0,68.6367,68.791,68.6367,68.7819,86778.0
2022-07-15 14:55:00,75.76,75.79,75.66,75.7,64420.0,68.791,68.8183,68.7002,68.7365,64420.0
2022-07-15 15:00:00,75.69,75.78,75.59,75.78,65432.0,68.7275,68.8092,68.6367,68.8092,65432.0
2022-07-15 15:05:00,75.77,75.82,75.66,75.77,45336.0,68.8001,68.8455,68.7002,68.8001,45336.0
2022-07-15 15:10:00,75.77,75.77,75.56,75.65,31404.0,68.8001,68.8001,68.6094,68.6911,31404.0
2022-07-15 15:15:00,75.65,75.74,75.65,75.72,16354.0,68.6911,68.7729,68.6911,68.7547,16354.0
2022-07-15 15:20:00,75.72,75.74,75.66,75.69,11376.0,68.7547,68.7729,68.7002,68.7275,11376.0
2022-07-15 15:25:00,75.67,75.74,75.63,75.64,25770.0,68.7093,68.7729,68.673,68.6821,25770.0
2022-07-15 15:30:00,75.66,75.7,75.56,75.61,51316.0,68.7002,68.7365,68.6094,68.6548,51316.0
2022-07-15 15:35:00,75.6,75.63,75.49,75.53,22956.0,68.6457,68.673,68.5459,68.5822,22956.0
2022-07-15 15:40:00,75.54,75.71,75.52,75.7,30434.0,68.5913,68.7456,68.5731,68.7365,30434.0
2022-07-15 15:45:00,75.69,75.72,75.63,75.64,41854.0,68.7275,68.7547,68.673,68.6821,41854.0
2022-07-15 15:50:00,75.64,75.67,75.33,75.39,112010.0,68.6821,68.7093,68.4006,68.4551,112010.0
2022-07-15 15:55:00,75.39,75.67,75.33,75.64,412214.0,68.4551,68.7093,68.4006,68.6821,412214.0
2022-07-18 09:30:00,75.39,75.6,74.83,74.92,59788.0,68.4551,68.6457,67.9466,68.0283,59788.0
2022-07-18 09:35:00,75.01,75.68,74.82,75.47,22164.0,68.11,68.7184,67.9375,68.5277,22164.0
2022-07-18 09:40:00,75.67,75.7,75.46,75.46,10970.0,68.7093,68.7365,68.5186,68.5186,10970.0
2022-07-18 09:45:00,75.61,75.72,75.47,75.58,12350.0,68.6548,68.7547,68.5277,68.6276,12350.0
2022-07-18 09:50:00,75.56,75.56,75.31,75.51,19832.0,68.6094,68.6094,68.3824,68.564,19832.0
2022-07-18 09:55:00,75.47,75.49,75.13,75.25,12626.0,68.5277,68.5459,68.219,68.3279,12626.0
2022-07-18 10:00:00,75.33,75.39,75.26,75.32,14164.0,68.4006,68.4551,68.337,68.3915,14164.0
2022-07-18 10:05:00,75.4,75.62,75.35,75.61,17018.0,68.4641,68.6639,68.4187,68.6548,17018.0
2022-07-18 10:10:00,75.58,75.74,75.48,75.73,21150.0,68.6276,68.7729,68.5368,68.7638,21150.0
2022-07-18 10:15:00,75.75,75.91,75.73,75.8,30142.0,68.7819,68.9272,68.7638,68.8273,30142.0
2022-07-18 10:20:00,75.83,75.89,75.73,75.76,24294.0,68.8546,68.9091,68.7638,68.791,24294.0
2022-07-18 10:25:00,75.78,75.79,75.57,75.64,9286.0,68.8092,68.8183,68.6185,68.6821,9286.0
2022-07-18 10:30:00,75.64,75.64,75.45,75.5,22088.0,68.6821,68.6821,68.5095,68.5549,22088.0
2022-07-18 10:35:00,75.55,75.65,75.53,75.65,27258.0,68.6003,68.6911,68.5822,68.6911,27258.0
2022-07-18 10:40:00,75.66,75.74,75.66,75.73,14268.0,68.7002,68.7729,68.7002,68.7638,14268.0
2022-07-18 10:45:00,75.73,75.75,75.62,75.68,13676.0,68.7638,68.7819,68.6639,68.7184,13676.0
2022-07-18 10:50:00,75.67,75.67,75.46,75.46,16984.0,68.7093,68.7093,68.5186,68.5186,16984.0
2022-07-18 10:55:00,75.46,75.53,75.42,75.42,12152.0,68.5186,68.5822,68.4823,68.4823,12152.0
2022-07-18 11:00:00,75.46,75.52,75.4,75.5,19294.0,68.5186,68.5731,68.4641,68.5549,19294.0
2022-07-18 11:05:00,75.51,75.56,75.49,75.55,9534.0,68.564,68.6094,68.5459,68.6003,9534.0
2022-07-18 11:10:00,75.55,75.62,75.53,75.58,25696.0,68.6003,68.6639,68.5822,68.6276,25696.0
2022-07-18 11:15:00,75.61,75.61,75.53,75.54,17660.0,68.6548,68.6548,68.5822,68.5913,17660.0
2022-07-18 11:20:00,75.52,75.54,75.42,75.45,9732.0,68.5731,68.5913,68.4823,68.5095,9732.0
2022-07-18 11:25:00,75.48,75.48,75.2,75.21,8112.0,68.5368,68.5368,68.2825,68.2916,8112.0
2022-07-18 11:30:00,75.22,75.46,75.2,75.34,29010.0,68.3007,68.5186,68.2825,68.4096,29010.0
2022-07-18 11:35:00,75.34,75.39,75.26,75.32,15058.0,68.4096,68.4551,68.337,68.3915,15058.0
2022-07-18 11:40:00,75.3,75.44,75.26,75.41,7442.0,68.3733,68.5005,68.337,68.4732,7442.0
2022-07-18 11:45:00,75.38,75.42,75.23,75.25,7960.0,68.446,68.4823,68.3098,68.3279,7960.0
2022-07-18 11:50:00,75.28,75.29,75.16,75.16,23356.0,68.3552,68.3642,68.2462,68.2462,23356.0
2022-07-18 11:55:00,75.2,75.21,75.11,75.11,8710.0,68.2825,68.2916,68.2008,68.2008,8710.0
2022-07-18 12:00:00,75.08,75.14,74.95,74.96,26772.0,68.1736,68.228,68.0555,68.0646,26772.0
2022-07-18 12:05:00,74.96,75.01,74.91,75.01,16698.0,68.0646,68.11,68.0192,68.11,16698.0
2022-07-18 12:10:00,74.98,75.05,74.98,75.05,6638.0,68.0828,68.1463,68.0828,68.1463,6638.0
2022-07-18 12:15:00,75.05,75.08,75.03,75.05,10214.0,68.1463,68.1736,68.1282,68.1463,10214.0
2022-07-18 12:20:00,75.05,75.17,75.05,75.11,10684.0,68.1463,68.2553,68.1463,68.2008,10684.0
2022-07-18 12:25:00,75.1,75.18,75.08,75.13,14424.0,68.1917,68.2644,68.1736,68.219,14424.0
2022-07-18 12:30:00,75.16,75.2,75.14,75.18,5216.0,68.2462,68.2825,68.228,68.2644,5216.0
2022-07-18 12:35:00,75.17,75.25,75.14,75.16,212896.0,68.2553,68.3279,68.228,68.2462,212896.0
2022-07-18 12:40:00,75.17,75.3,75.17,75.22,9496.0,68.2553,68.3733,68.2553,68.3007,9496.0
2022-07-18 12:45:00,75.22,75.28,75.21,75.28,9572.0,68.3007,68.3552,68.2916,68.3552,9572.0
2022-07-18 12:50:00,75.29,75.35,75.28,75.35,5000.0,68.3642,68.4187,68.3552,68.4187,5000.0
2022-07-18 12:55:00,75.33,75.33,75.25,75.29,11964.0,68.4006,68.4006,68.3279,68.3642,11964.0
2022-07-18 13:00:00,75.29,75.32,75.2,75.3,152180.0,68.3642,68.3915,68.2825,68.3733,152180.0
2022-07-18 13:05:00,75.3,75.36,75.28,75.36,21018.0,68.3733,68.4278,68.3552,68.4278,21018.0
2022-07-18 13:10:00,75.33,75.39,75.3,75.39,8798.0,68.4006,68.4551,68.3733,68.4551,8798.0
2022-07-18 13:15:00,75.37,75.39,75.15,75.16,6200.0,68.4369,68.4551,68.2371,68.2462,6200.0
2022-07-18 13:20:00,75.16,75.18,75.04,75.07,9042.0,68.2462,68.2644,68.1372,68.1645,9042.0
2022-07-18 13:25:00,75.06,75.06,74.92,74.92,8732.0,68.1554,68.1554,68.0283,68.0283,8732.0
2022-07-18 13:30:00,74.92,75.13,74.92,75.13,20700.0,68.0283,68.219,68.0283,68.219,20700.0
2022-07-18 13:35:00,75.1,75.15,75.06,75.15,15514.0,68.1917,68.2371,68.1554,68.2371,15514.0
2022-07-18 13:40:00,75.13,75.23,75.1,75.13,11312.0,68.219,68.3098,68.1917,68.219,11312.0
2022-07-18 13:45:00,75.13,75.16,75.08,75.14,5744.0,68.219,68.2462,68.1736,68.228,5744.0
2022-07-18 13:50:00,75.14,75.21,75.13,75.21,14990.0,68.228,68.2916,68.219,68.2916,14990.0
2022-07-18 13:55:00,75.21,75.24,75.1,75.1,19964.0,68.2916,68.3188,68.1917,68.1917,19964.0
2022-07-18 14:00:00,75.11,75.35,75.11,75.3,29000.0,68.2008,68.4187,68.2008,68.3733,29000.0
2022-07-18 14:05:00,75.3,75.36,75.25,75.27,50078.0,68.3733,68.4278,68.3279,68.3461,50078.0
2022-07-18 14:10:00,75.27,75.36,75.27,75.35,86996.0,68.3461,68.4278,68.3461,68.4187,86996.0
2022-07-18 14:15:00,75.35,75.42,75.33,75.36,11716.0,68.4187,68.4823,68.4006,68.4278,11716.0
2022-07-18 14:20:00,75.37,75.39,75.32,75.33,12646.0,68.4369,68.4551,68.3915,68.4006,12646.0
2022-07-18 14:25:00,75.33,75.33,75.2,75.21,26072.0,68.4006,68.4006,68.2825,68.2916,26072.0
2022-07-18 14:30:00,75.18,75.25,75.11,75.23,17040.0,68.2644,68.3279,68.2008,68.3098,17040.0
2022-07-18 14:35:00,75.23,75.24,75.2,75.24,8888.0,68.3098,68.3188,68.2825,68.3188,8888.0
2022-07-18 14:40:00,75.23,75.35,75.22,75.29,22910.0,68.3098,68.4187,68.3007,68.3642,22910.0
2022-07-18 14:45:00,75.32,75.35,75.3,75.3,13506.0,68.3915,68.4187,68.3733,68.3733,13506.0
2022-07-18 14:50:00,75.29,75.31,75.17,75.24,10570.0,68.3642,68.3824,68.2553,68.3188,10570.0
2022-07-18 14:55:00,75.23,75.24,75.11,75.17,12890.0,68.3098,68.3188,68.2008,68.2553,12890.0
2022-07-18 15:00:00,75.17,75.22,75.16,75.22,10332.0,68.2553,68.3007,68.2462,68.3007,10332.0
2022-07-18 15:05:00,75.24,75.31,75.24,75.3,13376.0,68.3188,68.3824,68.3188,68.3733,13376.0
2022-07-18 15:10:00,75.28,75.29,75.17,75.23,13862.0,68.3552,68.3642,68.2553,68.3098,13862.0
2022-07-18 15:15:00,75.24,75.3,75.21,75.3,9982.0,68.3188,68.3733,68.2916,68.3733,9982.0
2022-07-18 15:20:00,75.29,75.35,75.26,75.31,13142.0,68.3642,68.4187,68.337,68.3824,13142.0
2022-07-18 15:25:00,75.3,75.33,75.22,75.24,55886.0,68.3733,68.4006,68.3007,68.3188,55886.0
2022-07-18 15:30:00,75.24,75.25,74.99,74.99,32882.0,68.3188,68.3279,68.0918,68.0918,32882.0
2022-07-18 15:35:00,74.95,74.97,74.79,74.81,24196.0,68.0555,68.0737,67.9102,67.9284,24196.0
2022-07-18 15:40:00,74.81,74.86,74.66,74.78,38180.0,67.9284,67.9738,67.7922,67.9012,38180.0
2022-07-18 15:45:00,74.77,74.83,74.74,74.75,90014.0,67.8921,67.9466,67.8648,67.8739,90014.0
2022-07-18 15:50:00,74.74,74.89,74.72,74.88,99036.0,67.8648,68.001,67.8467,67.992,99036.0
2022-07-18 15:55:00,74.87,74.88,74.62,74.69,166694.0,67.9829,67.992,67.7559,67.8194,166694.0
2022-07-19 09:30:00,75.1,75.13,74.86,75.13,30776.0,68.1917,68.219,67.9738,68.219,30776.0
2022-07-19 09:35:00,75.26,75.33,75.11,75.11,2494.0,68.337,68.4006,68.2008,68.2008,2494.0
2022-07-19 09:40:00,75.11,75.25,75.11,75.22,4676.0,68.2008,68.3279,68.2008,68.3007,4676.0
2022-07-19 09:45:00,75.28,75.39,75.17,75.21,6542.0,68.3552,68.4551,68.2553,68.2916,6542.0
2022-07-19 09:50:00,75.21,75.45,75.2,75.35,7012.0,68.2916,68.5095,68.2825,68.4187,7012.0
2022-07-19 09:55:00,75.38,75.42,75.29,75.3,4196.0,68.446,68.4823,68.3642,68.3733,4196.0
2022-07-19 10:00:00,75.37,75.49,75.35,75.46,8334.0,68.4369,68.5459,68.4187,68.5186,8334.0
2022-07-19 10:05:00,75.5,75.66,75.5,75.64,10186.0,68.5549,68.7002,68.5549,68.6821,10186.0
2022-07-19 10:10:00,75.64,75.72,75.57,75.69,13876.0,68.6821,68.7547,68.6185,68.7275,13876.0
2022-07-19 10:15:00,75.72,75.83,75.65,75.76,11028.0,68.7547,68.8546,68.6911,68.791,11028.0
2022-07-19 10:20:00,75.77,75.84,75.73,75.83,5076.0,68.8001,68.8637,68.7638,68.8546,5076.0
2022-07-19 10:25:00,75.81,75.82,75.72,75.72,5278.0,68.8364,68.8455,68.7547,68.7547,5278.0
2022-07-19 10:30:00,75.72,75.78,75.67,75.69,7904.0,68.7547,68.8092,68.7093,68.7275,7904.0
2022-07-19 10:35:00,75.67,75.69,75.53,75.67,7398.0,68.7093,68.7275,68.5822,68.7093,7398.0
2022-07-19 10:40:00,75.71,75.78,75.59,75.59,4366.0,68.7456,68.8092,68.6367,68.6367,4366.0
2022-07-19 10:45:00,75.61,75.63,75.58,75.61,3252.0,68.6548,68.673,68.6276,68.6548,3252.0
2022-07-19 10:50:00,75.72,75.75,75.67,75.75,3850.0,68.7547,68.7819,68.7093,68.7819,3850.0
2022-07-19 10:55:00,75.78,75.78,75.71,75.73,4434.0,68.8092,68.8092,68.7456,68.7638,4434.0
2022-07-19 11:00:00,75.77,75.85,75.76,75.79,6602.0,68.8001,68.8727,68.791,68.8183,6602.0
2022-07-19 11:05:00,75.8,75.86,75.78,75.78,10268.0,68.8273,68.8818,68.8092,68.8092,10268.0
2022-07-19 11:10:00,75.75,75.77,75.64,75.74,7428.0,68.7819,68.8001,68.6821,68.7729,7428.0
2022-07-19 11:15:00,75.74,75.77,75.71,75.72,5686.0,68.7729,68.8001,68.7456,68.7547,5686.0
2022-07-19 11:20:00,75.71,75.71,75.63,75.67,18154.0,68.7456,68.7456,68.673,68.7093,18154.0
2022-07-19 11:25:00,75.7,75.73,75.67,75.71,12740.0,68.7365,68.7638,68.7093,68.7456,12740.0
2022-07-19 11:30:00,75.75,75.83,75.72,75.79,6348.0,68.7819,68.8546,68.7547,68.8183,6348.0
2022-07-19 11:35:00,75.77,75.78,75.67,75.67,8986.0,68.8001,68.8092,68.7093,68.7093,8986.0
2022-07-19 11:40:00,75.66,75.69,75.52,75.56,7996.0,68.7002,68.7275,68.5731,68.6094,7996.0
2022-07-19 11:45:00,75.52,75.6,75.5,75.56,7824.0,68.5731,68.6457,68.5549,68.6094,7824.0
2022-07-19 11:50:00,75.56,75.6,75.56,75.6,2240.0,68.6094,68.6457,68.6094,68.6457,2240.0
2022-07-19 11:55:00,75.62,75.69,75.57,75.66,4432.0,68.6639,68.7275,68.6185,68.7002,4432.0
2022-07-19 12:00:00,75.64,75.67,75.48,75.48,10186.0,68.6821,68.7093,68.5368,68.5368,10186.0
2022-07-19 12:05:00,75.46,75.47,75.36,75.39,7906.0,68.5186,68.5277,68.4278,68.4551,7906.0
2022-07-19 12:10:00,75.48,75.5,75.43,75.43,2752.0,68.5368,68.5549,68.4914,68.4914,2752.0
2022-07-19 12:15:00,75.4,75.46,75.38,75.46,3976.0,68.4641,68.5186,68.446,68.5186,3976.0
2022-07-19 12:20:00,75.45,75.5,75.42,75.47,3772.0,68.5095,68.5549,68.4823,68.5277,3772.0
2022-07-19 12:25:00,75.43,75.58,75.43,75.55,21010.0,68.4914,68.6276,68.4914,68.6003,21010.0
2022-07-19 12:30:00,75.55,75.7,75.55,75.66,10736.0,68.6003,68.7365,68.6003,68.7002,10736.0
2022-07-19 12:35:00,75.67,75.69,75.64,75.66,6232.0,68.7093,68.7275,68.6821,68.7002,6232.0
2022-07-19 12:40:00,75.67,75.77,75.67,75.69,8528.0,68.7093,68.8001,68.7093,68.7275,8528.0
2022-07-19 12:45:00,75.72,75.77,75.7,75.77,8732.0,68.7547,68.8001,68.7365,68.8001,8732.0
2022-07-19 12:50:00,75.77,75.77,75.71,75.72,11422.0,68.8001,68.8001,68.7456,68.7547,11422.0
2022-07-19 12:55:00,75.72,75.82,75.72,75.79,11768.0,68.7547,68.8455,68.7547,68.8183,11768.0
2022-07-19 13:00:00,75.79,75.84,75.79,75.8,11558.0,68.8183,68.8637,68.8183,68.8273,11558.0
2022-07-19 13:05:00,75.8,75.86,75.77,75.86,9582.0,68.8273,68.8818,68.8001,68.8818,9582.0
2022-07-19 13:10:00,75.88,75.91,75.86,75.89,11134.0,68.9,68.9272,68.8818,68.9091,11134.0
2022-07-19 13:15:00,75.89,75.94,75.88,75.89,19000.0,68.9091,68.9545,68.9,68.9091,19000.0
2022-07-19 13:20:00,75.89,75.89,75.83,75.88,17122.0,68.9091,68.9091,68.8546,68.9,17122.0
2022-07-19 13:25:00,75.9,75.91,75.71,75.71,7058.0,68.9181,68.9272,68.7456,68.7456,7058.0
2022-07-19 13:30:00,75.75,75.75,75.66,75.71,6288.0,68.7819,68.7819,68.7002,68.7456,6288.0
2022-07-19 13:35:00,75.72,75.84,75.72,75.84,10626.0,68.7547,68.8637,68.7547,68.8637,10626.0
2022-07-19 13:40:00,75.86,75.98,75.84,75.92,6720.0,68.8818,68.9908,68.8637,68.9363,6720.0
2022-07-19 13:45:00,75.94,75.96,75.9,75.9,11508.0,68.9545,68.9726,68.9181,68.9181,11508.0
2022-07-19 13:50:00,75.92,75.94,75.9,75.93,9222.0,68.9363,68.9545,68.9181,68.9454,9222.0
2022-07-19 13:55:00,75.92,76.02,75.92,76.01,7580.0,68.9363,69.0271,68.9363,69.018,7580.0
2022-07-19 14:00:00,76.01,76.06,76.01,76.04,5198.0,69.018,69.0634,69.018,69.0453,5198.0
2022-07-19 14:05:00,76.05,76.1,76.04,76.08,12826.0,69.0543,69.0997,69.0453,69.0816,12826.0
2022-07-19 14:10:00,76.08,76.09,76.02,76.04,10070.0,69.0816,69.0907,69.0271,69.0453,10070.0
2022-07-19 14:15:00,76.03,76.07,76.02,76.07,8264.0,69.0362,69.0725,69.0271,69.0725,8264.0
2022-07-19 14:20:00,76.06,76.06,75.96,76.02,8552.0,69.0634,69.0634,68.9726,69.0271,8552.0
2022-07-19 14:25:00,76.01,76.01,75.94,75.95,9604.0,69.018,69.018,68.9545,68.9635,9604.0
2022-07-19 14:30:00,75.99,76.02,75.95,75.97,8830.0,68.9999,69.0271,68.9635,68.9817,8830.0
2022-07-19 14:35:00,75.99,76.01,75.92,75.92,9320.0,68.9999,69.018,68.9363,68.9363,9320.0
2022-07-19 14:40:00,75.92,75.94,75.86,75.86,13996.0,68.9363,68.9545,68.8818,68.8818,13996.0
2022-07-19 14:45:00,75.85,75.86,75.7,75.72,6676.0,68.8727,68.8818,68.7365,68.7547,6676.0
2022-07-19 14:50:00,75.71,75.83,75.69,75.79,5062.0,68.7456,68.8546,68.7275,68.8183,5062.0
2022-07-19 14:55:00,75.79,75.81,75.75,75.79,13504.0,68.8183,68.8364,68.7819,68.8183,13504.0
2022-07-19 15:00:00,75.77,75.81,75.71,75.81,13090.0,68.8001,68.8364,68.7456,68.8364,13090.0
2022-07-19 15:05:00,75.81,75.92,75.8,75.89,10818.0,68.8364,68.9363,68.8273,68.9091,10818.0
2022-07-19 15:10:00,75.87,75.89,75.84,75.89,13608.0,68.8909,68.9091,68.8637,68.9091,13608.0
2022-07-19 15:15:00,75.88,75.89,75.86,75.89,9300.0,68.9,68.9091,68.8818,68.9091,9300.0
2022-07-19 15:20:00,75.89,75.9,75.85,75.85,18342.0,68.9091,68.9181,68.8727,68.8727,18342.0
2022-07-19 15:25:00,75.85,75.89,75.79,75.86,12102.0,68.8727,68.9091,68.8183,68.8818,12102.0
2022-07-19 15:30:00,75.88,75.89,75.78,75.85,13942.0,68.9,68.9091,68.8092,68.8727,13942.0
2022-07-19 15:35:00,75.85,75.86,75.75,75.81,19830.0,68.8727,68.8818,68.7819,68.8364,19830.0
2022-07-19 15:40:00,75.81,75.95,75.8,75.93,26066.0,68.8364,68.9635,68.8273,68.9454,26066.0
2022-07-19 15:45:00,75.92,75.95,75.87,75.89,55514.0,68.9363,68.9635,68.8909,68.9091,55514.0
2022-07-19 15:50:00,75.89,75.96,75.71,75.71,63720.0,68.9091,68.9726,68.7456,68.7456,63720.0
2022-07-19 15:55:00,75.71,75.85,75.68,75.79,200278.0,68.7456,68.8727,68.7184,68.8183,200278.0
2022-07-20 09:30:00,75.91,76.13,75.68,75.74,43622.0,68.9272,69.127,68.7184,68.7729,43622.0
2022-07-20 09:35:00,75.77,76.13,75.77,76.05,27728.0,68.8001,69.127,68.8001,69.0543,27728.0
2022-07-20 09:40:00,76.06,76.07,75.57,75.57,37552.0,69.0634,69.0725,68.6185,68.6185,37552.0
2022-07-20 09:45:00,75.57,75.64,75.19,75.19,28218.0,68.6185,68.6821,68.2734,68.2734,28218.0
2022-07-20 09:50:00,75.19,75.34,75.08,75.32,12698.0,68.2734,68.4096,68.1736,68.3915,12698.0
2022-07-20 09:55:00,75.33,75.51,75.31,75.5,40130.0,68.4006,68.564,68.3824,68.5549,40130.0
2022-07-20 10:00:00,75.48,75.73,75.42,75.7,26466.0,68.5368,68.7638,68.4823,68.7365,26466.0
2022-07-20 10:05:00,75.72,75.75,75.5,75.6,40772.0,68.7547,68.7819,68.5549,68.6457,40772.0
2022-07-20 10:10:00,75.6,75.67,75.5,75.5,47890.0,68.6457,68.7093,68.5549,68.5549,47890.0
2022-07-20 10:15:00,75.51,75.64,75.5,75.61,28244.0,68.564,68.6821,68.5549,68.6548,28244.0
2022-07-20 10:20:00,75.62,75.7,75.58,75.62,19246.0,68.6639,68.7365,68.6276,68.6639,19246.0
2022-07-20 10:25:00,75.64,75.78,75.64,75.78,19760.0,68.6821,68.8092,68.6821,68.8092,19760.0
2022-07-20 10:30:00,75.8,75.84,75.77,75.82,15222.0,68.8273,68.8637,68.8001,68.8455,15222.0
2022-07-20 10:35:00,75.81,75.98,75.81,75.89,12426.0,68.8364,68.9908,68.8364,68.9091,12426.0
2022-07-20 10:40:00,75.89,76.03,75.88,76.0,10874.0,68.9091,69.0362,68.9,69.0089,10874.0
2022-07-20 10:45:00,76.02,76.2,76.02,76.2,33236.0,69.0271,69.1905,69.0271,69.1905,33236.0
2022-07-20 10:50:00,76.19,76.36,76.17,76.36,26834.0,69.1815,69.3358,69.1633,69.3358,26834.0
2022-07-20 10:55:00,76.38,76.38,76.29,76.31,11428.0,69.354,69.354,69.2723,69.2904,11428.0
2022-07-20 11:00:00,76.3,76.34,76.11,76.13,31700.0,69.2813,69.3177,69.1088,69.127,31700.0
2022-07-20 11:05:00,76.19,76.22,75.94,76.08,17544.0,69.1815,69.2087,68.9545,69.0816,17544.0
2022-07-20 11:10:00,76.08,76.08,75.85,75.85,13332.0,69.0816,69.0816,68.8727,68.8727,13332.0
2022-07-20 11:15:00,75.93,76.08,75.83,76.08,50998.0,68.9454,69.0816,68.8546,69.0816,50998.0
2022-07-20 11:20:00,76.05,76.07,75.94,75.95,15542.0,69.0543,69.0725,68.9545,68.9635,15542.0
2022-07-20 11:25:00,75.95,75.95,75.77,75.82,12170.0,68.9635,68.9635,68.8001,68.8455,12170.0
2022-07-20 11:30:00,75.82,75.89,75.79,75.83,12632.0,68.8455,68.9091,68.8183,68.8546,12632.0
2022-07-20 11:35:00,75.82,75.85,75.79,75.85,5162.0,68.8455,68.8727,68.8183,68.8727,5162.0
2022-07-20 11:40:00,75.86,75.9,75.82,75.9,25434.0,68.8818,68.9181,68.8455,68.9181,25434.0
2022-07-20 11:45:00,75.92,76.08,75.91,76.03,13980.0,68.9363,69.0816,68.9272,69.0362,13980.0
2022-07-20 11:50:00,76.01,76.2,76.0,76.17,10352.0,69.018,69.1905,69.0089,69.1633,10352.0
2022-07-20 11:55:00,76.18,76.35,76.18,76.33,6872.0,69.1724,69.3267,69.1724,69.3086,6872.0
2022-07-20 12:00:00,76.32,76.41,76.32,76.41,8858.0,69.2995,69.3812,69.2995,69.3812,8858.0
2022-07-20 12:05:00,76.38,76.45,76.33,76.44,9188.0,69.354,69.4175,69.3086,69.4085,9188.0
2022-07-20 12:10:00,76.45,76.53,76.41,76.42,7816.0,69.4175,69.4902,69.3812,69.3903,7816.0
2022-07-20 12:15:00,76.43,76.43,76.33,76.33,5244.0,69.3994,69.3994,69.3086,69.3086,5244.0
2022-07-20 12:20:00,76.38,76.39,76.33,76.36,6934.0,69.354,69.3631,69.3086,69.3358,6934.0
2022-07-20 12:25:00,76.36,76.41,76.33,76.35,8762.0,69.3358,69.3812,69.3086,69.3267,8762.0
2022-07-20 12:30:00,76.36,76.44,76.3,76.44,12762.0,69.3358,69.4085,69.2813,69.4085,12762.0
2022-07-20 12:35:00,76.39,76.39,76.26,76.26,12394.0,69.3631,69.3631,69.245,69.245,12394.0
2022-07-20 12:40:00,76.21,76.29,76.2,76.28,31634.0,69.1996,69.2723,69.1905,69.2632,31634.0
2022-07-20 12:45:00,76.25,76.27,76.13,76.14,24214.0,69.2359,69.2541,69.127,69.1361,24214.0
2022-07-20 12:50:00,76.17,76.29,76.17,76.23,9168.0,69.1633,69.2723,69.1633,69.2178,9168.0
2022-07-20 12:55:00,76.17,76.32,76.13,76.17,23018.0,69.1633,69.2995,69.127,69.1633,23018.0
2022-07-20 13:00:00,76.15,76.17,76.06,76.1,34708.0,69.1451,69.1633,69.0634,69.0997,34708.0
2022-07-20 13:05:00,76.1,76.15,76.03,76.07,15944.0,69.0997,69.1451,69.0362,69.0725,15944.0
2022-07-20 13:10:00,76.08,76.08,76.02,76.03,12362.0,69.0816,69.0816,69.0271,69.0362,12362.0
2022-07-20 13:15:00,76.06,76.08,75.99,76.08,9594.0,69.0634,69.0816,68.9999,69.0816,9594.0
2022-07-20 13:20:00,76.08,76.11,75.96,75.98,11062.0,69.0816,69.1088,68.9726,68.9908,11062.0
2022-07-20 13:25:00,75.94,76.1,75.92,76.1,17004.0,68.9545,69.0997,68.9363,69.0997,17004.0
2022-07-20 13:30:00,76.14,76.27,76.13,76.2,22212.0,69.1361,69.2541,69.127,69.1905,22212.0
2022-07-20 13:35:00,76.2,76.2,76.1,76.1,19724.0,69.1905,69.1905,69.0997,69.0997,19724.0
2022-07-20 13:40:00,76.1,76.18,75.96,76.08,28324.0,69.0997,69.1724,68.9726,69.0816,28324.0
2022-07-20 13:45:00,76.09,76.14,75.92,75.95,16978.0,69.0907,69.1361,68.9363,68.9635,16978.0
2022-07-20 13:50:00,75.91,75.94,75.83,75.83,19212.0,68.9272,68.9545,68.8546,68.8546,19212.0
2022-07-20 13:55:00,75.83,75.86,75.67,75.7,17416.0,68.8546,68.8818,68.7093,68.7365,17416.0
2022-07-20 14:00:00,75.75,75.77,75.68,75.75,13566.0,68.7819,68.8001,68.7184,68.7819,13566.0
2022-07-20 14:05:00,75.74,75.78,75.68,75.77,12716.0,68.7729,68.8092,68.7184,68.8001,12716.0
2022-07-20 14:10:00,75.77,75.89,75.75,75.85,36924.0,68.8001,68.9091,68.7819,68.8727,36924.0
2022-07-20 14:15:00,75.85,75.98,75.84,75.92,24242.0,68.8727,68.9908,68.8637,68.9363,24242.0
2022-07-20 14:20:00,75.92,76.08,75.89,76.07,19406.0,68.9363,69.0816,68.9091,69.0725,19406.0
2022-07-20 14:25:00,76.06,76.23,76.04,76.23,36676.0,69.0634,69.2178,69.0453,69.2178,36676.0
2022-07-20 14:30:00,76.23,76.24,76.16,76.22,19164.0,69.2178,69.2269,69.1542,69.2087,19164.0
2022-07-20 14:35:00,76.23,76.31,76.19,76.29,13970.0,69.2178,69.2904,69.1815,69.2723,13970.0
2022-07-20 14:40:00,76.29,76.42,76.27,76.42,23932.0,69.2723,69.3903,69.2541,69.3903,23932.0
2022-07-20 14:45:00,76.42,76.45,76.36,76.45,33036.0,69.3903,69.4175,69.3358,69.4175,33036.0
2022-07-20 14:50:00,76.44,76.45,76.29,76.3,28174.0,69.4085,69.4175,69.2723,69.2813,28174.0
2022-07-20 14:55:00,76.3,76.44,76.28,76.42,39660.0,69.2813,69.4085,69.2632,69.3903,39660.0
2022-07-20 15:00:00,76.42,76.61,76.37,76.61,24848.0,69.3903,69.5628,69.3449,69.5628,24848.0
2022-07-20 15:05:00,76.6,76.64,76.51,76.53,63264.0,69.5537,69.5901,69.472,69.4902,63264.0
2022-07-20 15:10:00,76.53,76.56,76.32,76.37,49878.0,69.4902,69.5174,69.2995,69.3449,49878.0
2022-07-20 15:15:00,76.38,76.47,76.33,76.47,75962.0,69.354,69.4357,69.3086,69.4357,75962.0
2022-07-20 15:20:00,76.46,76.58,76.33,76.33,56752.0,69.4266,69.5356,69.3086,69.3086,56752.0
2022-07-20 15:25:00,76.33,76.51,76.3,76.48,49818.0,69.3086,69.472,69.2813,69.4448,49818.0
2022-07-20 15:30:00,76.48,76.51,76.29,76.33,36074.0,69.4448,69.472,69.2723,69.3086,36074.0
2022-07-20 15:35:00,76.33,76.42,76.3,76.42,32678.0,69.3086,69.3903,69.2813,69.3903,32678.0
2022-07-20 15:40:00,76.44,76.5,76.39,76.49,34170.0,69.4085,69.4629,69.3631,69.4539,34170.0
2022-07-20 15:45:00,76.48,76.58,76.47,76.53,68660.0,69.4448,69.5356,69.4357,69.4902,68660.0
2022-07-20 15:50:00,76.52,76.62,76.44,76.46,102330.0,69.4811,69.5719,69.4085,69.4266,102330.0
2022-07-20 15:55:00,76.47,76.51,76.35,76.36,210954.0,69.4357,69.472,69.3267,69.3358,210954.0
2022-07-21 09:30:00,76.26,76.49,75.75,75.75,51904.0,69.245,69.4539,68.7819,68.7819,51904.0
2022-07-21 09:35:00,75.75,75.8,75.61,75.75,20700.0,68.7819,68.8273,68.6548,68.7819,20700.0
2022-07-21 09:40:00,75.67,75.77,75.62,75.69,4666.0,68.7093,68.8001,68.6639,68.7275,4666.0
2022-07-21 09:45:00,75.69,75.89,75.53,75.57,10146.0,68.7275,68.9091,68.5822,68.6185,10146.0
2022-07-21 09:50:00,75.61,76.03,75.61,75.97,6744.0,68.6548,69.0362,68.6548,68.9817,6744.0
2022-07-21 09:55:00,75.98,76.08,75.92,75.97,16888.0,68.9908,69.0816,68.9363,68.9817,16888.0
2022-07-21 10:00:00,75.96,76.02,75.72,75.74,30718.0,68.9726,69.0271,68.7547,68.7729,30718.0
2022-07-21 10:05:00,75.72,75.89,75.71,75.85,24746.0,68.7547,68.9091,68.7456,68.8727,24746.0
2022-07-21 10:10:00,75.83,75.96,75.74,75.82,16200.0,68.8546,68.9726,68.7729,68.8455,16200.0
2022-07-21 10:15:00,75.82,75.94,75.81,75.94,6694.0,68.8455,68.9545,68.8364,68.9545,6694.0
2022-07-21 10:20:00,75.89,75.92,75.77,75.86,15252.0,68.9091,68.9363,68.8001,68.8818,15252.0
2022-07-21 10:25:00,75.83,75.97,75.83,75.97,13150.0,68.8546,68.9817,68.8546,68.9817,13150.0
2022-07-21 10:30:00,75.96,76.06,75.94,75.98,6548.0,68.9726,69.0634,68.9545,68.9908,6548.0
2022-07-21 10:35:00,75.97,76.16,75.97,76.06,15778.0,68.9817,69.1542,68.9817,69.0634,15778.0
2022-07-21 10:40:00,76.08,76.13,76.01,76.13,8428.0,69.0816,69.127,69.018,69.127,8428.0
2022-07-21 10:45:00,76.13,76.13,75.86,75.96,16384.0,69.127,69.127,68.8818,68.9726,16384.0
2022-07-21 10:50:00,75.95,76.0,75.86,75.86,5282.0,68.9635,69.0089,68.8818,68.8818,5282.0
2022-07-21 10:55:00,75.86,75.98,75.85,75.95,11770.0,68.8818,68.9908,68.8727,68.9635,11770.0
2022-07-21 11:00:00,75.96,76.05,75.96,76.03,8520.0,68.9726,69.0543,68.9726,69.0362,8520.0
2022-07-21 11:05:00,76.03,76.08,75.95,76.0,5678.0,69.0362,69.0816,68.9635,69.0089,5678.0
2022-07-21 11:10:00,76.01,76.05,75.89,75.89,13132.0,69.018,69.0543,68.9091,68.9091,13132.0
2022-07-21 11:15:00,75.92,76.04,75.89,76.03,5260.0,68.9363,69.0453,68.9091,69.0362,5260.0
2022-07-21 11:20:00,76.05,76.05,75.97,75.98,9304.0,69.0543,69.0543,68.9817,68.9908,9304.0
2022-07-21 11:25:00,75.95,75.96,75.86,75.86,8610.0,68.9635,68.9726,68.8818,68.8818,8610.0
2022-07-21 11:30:00,75.89,76.08,75.86,76.06,10176.0,68.9091,69.0816,68.8818,69.0634,10176.0
2022-07-21 11:35:00,76.07,76.11,76.03,76.06,3906.0,69.0725,69.1088,69.0362,69.0634,3906.0
2022-07-21 11:40:00,76.06,76.17,76.06,76.14,3130.0,69.0634,69.1633,69.0634,69.1361,3130.0
2022-07-21 11:45:00,76.08,76.08,76.03,76.04,5786.0,69.0816,69.0816,69.0362,69.0453,5786.0
2022-07-21 11:50:00,76.02,76.16,76.02,76.16,6560.0,69.0271,69.1542,69.0271,69.1542,6560.0
2022-07-21 11:55:00,76.17,76.18,76.13,76.14,7068.0,69.1633,69.1724,69.127,69.1361,7068.0
2022-07-21 12:00:00,76.11,76.19,76.11,76.19,6410.0,69.1088,69.1815,69.1088,69.1815,6410.0
2022-07-21 12:05:00,76.2,76.32,76.2,76.32,9398.0,69.1905,69.2995,69.1905,69.2995,9398.0
2022-07-21 12:10:00,76.31,76.36,76.19,76.19,5514.0,69.2904,69.3358,69.1815,69.1815,5514.0
2022-07-21 12:15:00,76.21,76.25,76.2,76.2,6806.0,69.1996,69.2359,69.1905,69.1905,6806.0
2022-07-21 12:20:00,76.21,76.27,76.19,76.27,4620.0,69.1996,69.2541,69.1815,69.2541,4620.0
2022-07-21 12:25:00,76.33,76.39,76.28,76.39,4738.0,69.3086,69.3631,69.2632,69.3631,4738.0
2022-07-21 12:30:00,76.38,76.4,76.32,76.33,7338.0,69.354,69.3721,69.2995,69.3086,7338.0
2022-07-21 12:35:00,76.32,76.35,76.28,76.31,5442.0,69.2995,69.3267,69.2632,69.2904,5442.0
2022-07-21 12:40:00,76.32,76.33,76.22,76.32,13902.0,69.2995,69.3086,69.2087,69.2995,13902.0
2022-07-21 12:45:00,76.32,76.35,76.17,76.23,11280.0,69.2995,69.3267,69.1633,69.2178,11280.0
2022-07-21 12:50:00,76.28,76.32,76.21,76.24,5346.0,69.2632,69.2995,69.1996,69.2269,5346.0
2022-07-21 12:55:00,76.25,76.31,76.23,76.3,4532.0,69.2359,69.2904,69.2178,69.2813,4532.0
2022-07-21 13:00:00,76.31,76.34,76.28,76.28,5462.0,69.2904,69.3177,69.2632,69.2632,5462.0
2022-07-21 13:05:00,76.27,76.28,76.23,76.28,14472.0,69.2541,69.2632,69.2178,69.2632,14472.0
2022-07-21 13:10:00,76.28,76.28,76.19,76.21,5380.0,69.2632,69.2632,69.1815,69.1996,5380.0
2022-07-21 13:15:00,76.21,76.29,76.2,76.29,4664.0,69.1996,69.2723,69.1905,69.2723,4664.0
2022-07-21 13:20:00,76.27,76.27,76.17,76.19,7342.0,69.2541,69.2541,69.1633,69.1815,7342.0
2022-07-21 13:25:00,76.18,76.28,76.15,76.16,6548.0,69.1724,69.2632,69.1451,69.1542,6548.0
2022-07-21 13:30:00,76.17,76.2,76.08,76.18,14420.0,69.1633,69.1905,69.0816,69.1724,14420.0
2022-07-21 13:35:00,76.17,76.32,76.13,76.28,9958.0,69.1633,69.2995,69.127,69.2632,9958.0
2022-07-21 13:40:00,76.3,76.36,76.28,76.35,6542.0,69.2813,69.3358,69.2632,69.3267,6542.0
2022-07-21 13:45:00,76.35,76.36,76.3,76.3,6982.0,69.3267,69.3358,69.2813,69.2813,6982.0
2022-07-21 13:50:00,76.29,76.3,76.23,76.23,8014.0,69.2723,69.2813,69.2178,69.2178,8014.0
2022-07-21 13:55:00,76.23,76.29,76.2,76.28,9998.0,69.2178,69.2723,69.1905,69.2632,9998.0
2022-07-21 14:00:00,76.29,76.36,76.23,76.34,10562.0,69.2723,69.3358,69.2178,69.3177,10562.0
2022-07-21 14:05:00,76.33,76.39,76.31,76.33,14984.0,69.3086,69.3631,69.2904,69.3086,14984.0
2022-07-21 14:10:00,76.34,76.39,76.33,76.39,6974.0,69.3177,69.3631,69.3086,69.3631,6974.0
2022-07-21 14:15:00,76.39,76.42,76.36,76.39,12742.0,69.3631,69.3903,69.3358,69.3631,12742.0
2022-07-21 14:20:00,76.36,76.41,76.35,76.41,8612.0,69.3358,69.3812,69.3267,69.3812,8612.0
2022-07-21 14:25:00,76.41,76.42,76.36,76.36,9886.0,69.3812,69.3903,69.3358,69.3358,9886.0
2022-07-21 14:30:00,76.37,76.39,76.29,76.29,8348.0,69.3449,69.3631,69.2723,69.2723,8348.0
2022-07-21 14:35:00,76.26,76.36,76.26,76.36,10758.0,69.245,69.3358,69.245,69.3358,10758.0
2022-07-21 14:40:00,76.36,76.39,76.33,76.33,9272.0,69.3358,69.3631,69.3086,69.3086,9272.0
2022-07-21 14:45:00,76.32,76.35,76.28,76.33,12728.0,69.2995,69.3267,69.2632,69.3086,12728.0
2022-07-21 14:50:00,76.3,76.35,76.25,76.3,13576.0,69.2813,69.3267,69.2359,69.2813,13576.0
2022-07-21 14:55:00,76.3,76.35,76.27,76.27,6642.0,69.2813,69.3267,69.2541,69.2541,6642.0
2022-07-21 15:00:00,76.28,76.39,76.27,76.37,11762.0,69.2632,69.3631,69.2541,69.3449,11762.0
2022-07-21 15:05:00,76.37,76.48,76.37,76.48,14488.0,69.3449,69.4448,69.3449,69.4448,14488.0
2022-07-21 15:10:00,76.49,76.5,76.42,76.48,13692.0,69.4539,69.4629,69.3903,69.4448,13692.0
2022-07-21 15:15:00,76.45,76.45,76.33,76.38,8806.0,69.4175,69.4175,69.3086,69.354,8806.0
2022-07-21 15:20:00,76.39,76.47,76.38,76.45,19314.0,69.3631,69.4357,69.354,69.4175,19314.0
2022-07-21 15:25:00,76.45,76.53,76.45,76.5,16436.0,69.4175,69.4902,69.4175,69.4629,16436.0
2022-07-21 15:30:00,76.49,76.49,76.41,76.48,21152.0,69.4539,69.4539,69.3812,69.4448,21152.0
2022-07-21 15:35:00,76.48,76.52,76.45,76.47,27066.0,69.4448,69.4811,69.4175,69.4357,27066.0
2022-07-21 15:40:00,76.47,76.55,76.45,76.53,32046.0,69.4357,69.5083,69.4175,69.4902,32046.0
2022-07-21 15:45:00,76.53,76.58,76.5,76.56,60986.0,69.4902,69.5356,69.4629,69.5174,60986.0
2022-07-21 15:50:00,76.56,76.67,76.56,76.63,78962.0,69.5174,69.6173,69.5174,69.581,78962.0
2022-07-21 15:55:00,76.63,76.85,76.61,76.75,301812.0,69.581,69.7807,69.5628,69.6899,301812.0
2022-07-22 09:30:00,77.03,77.49,76.98,77.05,29620.0,69.9442,70.3619,69.8988,69.9624,29620.0
2022-07-22 09:35:00,77.24,77.41,77.1,77.19,7922.0,70.1349,70.2892,70.0078,70.0895,7922.0
2022-07-22 09:40:00,77.35,77.44,77.18,77.3,8912.0,70.2348,70.3165,70.0804,70.1894,8912.0
2022-07-22 09:45:00,77.27,77.32,77.16,77.24,9510.0,70.1621,70.2075,70.0622,70.1349,9510.0
2022-07-22 09:50:00,77.27,77.43,77.2,77.24,5000.0,70.1621,70.3074,70.0986,70.1349,5000.0
2022-07-22 09:55:00,77.24,77.45,77.23,77.45,20548.0,70.1349,70.3256,70.1258,70.3256,20548.0
2022-07-22 10:00:00,77.39,77.62,77.39,77.55,11862.0,70.2711,70.4799,70.2711,70.4164,11862.0
2022-07-22 10:05:00,77.57,77.71,77.53,77.59,8794.0,70.4345,70.5616,70.3982,70.4527,8794.0
2022-07-22 10:10:00,77.56,77.64,77.55,77.64,7450.0,70.4254,70.4981,70.4164,70.4981,7450.0
2022-07-22 10:15:00,77.66,77.75,77.63,77.64,7998.0,70.5162,70.598,70.489,70.4981,7998.0
2022-07-22 10:20:00,77.69,77.81,77.67,77.77,10904.0,70.5435,70.6524,70.5253,70.6161,10904.0
2022-07-22 10:25:00,77.73,77.85,77.7,77.76,8472.0,70.5798,70.6888,70.5526,70.607,8472.0
2022-07-22 10:30:00,77.75,77.78,77.66,77.67,7006.0,70.598,70.6252,70.5162,70.5253,7006.0
2022-07-22 10:35:00,77.69,77.69,77.5,77.58,8684.0,70.5435,70.5435,70.371,70.4436,8684.0
2022-07-22 10:40:00,77.61,77.66,77.54,77.61,9296.0,70.4708,70.5162,70.4073,70.4708,9296.0
2022-07-22 10:45:00,77.6,77.66,77.58,77.61,8680.0,70.4618,70.5162,70.4436,70.4708,8680.0
2022-07-22 10:50:00,77.63,77.63,77.58,77.6,2706.0,70.489,70.489,70.4436,70.4618,2706.0
2022-07-22 10:55:00,77.57,77.7,77.53,77.7,10372.0,70.4345,70.5526,70.3982,70.5526,10372.0
2022-07-22 11:00:00,77.68,77.7,77.56,77.57,10664.0,70.5344,70.5526,70.4254,70.4345,10664.0
2022-07-22 11:05:00,77.58,77.63,77.47,77.56,10834.0,70.4436,70.489,70.3437,70.4254,10834.0
2022-07-22 11:10:00,77.54,77.61,77.52,77.53,7060.0,70.4073,70.4708,70.3891,70.3982,7060.0
2022-07-22 11:15:00,77.56,77.56,77.46,77.48,7588.0,70.4254,70.4254,70.3346,70.3528,7588.0
2022-07-22 11:20:00,77.47,77.55,77.47,77.55,8214.0,70.3437,70.4164,70.3437,70.4164,8214.0
2022-07-22 11:25:00,77.57,77.64,77.55,77.64,4602.0,70.4345,70.4981,70.4164,70.4981,4602.0
2022-07-22 11:30:00,77.66,77.7,77.61,77.64,32218.0,70.5162,70.5526,70.4708,70.4981,32218.0
2022-07-22 11:35:00,77.63,77.69,77.53,77.63,11716.0,70.489,70.5435,70.3982,70.489,11716.0
2022-07-22 11:40:00,77.65,77.7,77.57,77.57,6316.0,70.5072,70.5526,70.4345,70.4345,6316.0
2022-07-22 11:45:00,77.59,77.59,77.47,77.49,8274.0,70.4527,70.4527,70.3437,70.3619,8274.0
2022-07-22 11:50:00,77.51,77.63,77.46,77.57,7684.0,70.38,70.489,70.3346,70.4345,7684.0
2022-07-22 11:55:00,77.52,77.61,77.48,77.61,8880.0,70.3891,70.4708,70.3528,70.4708,8880.0
2022-07-22 12:00:00,77.61,77.63,77.52,77.6,10746.0,70.4708,70.489,70.3891,70.4618,10746.0
2022-07-22 12:05:00,77.62,77.62,77.44,77.45,6534.0,70.4799,70.4799,70.3165,70.3256,6534.0
2022-07-22 12:10:00,77.42,77.45,77.35,77.41,5044.0,70.2983,70.3256,70.2348,70.2892,5044.0
2022-07-22 12:15:00,77.4,77.53,77.39,77.46,8064.0,70.2802,70.3982,70.2711,70.3346,8064.0
2022-07-22 12:20:00,77.47,77.52,77.44,77.52,6850.0,70.3437,70.3891,70.3165,70.3891,6850.0
2022-07-22 12:25:00,77.51,77.53,77.44,77.52,5028.0,70.38,70.3982,70.3165,70.3891,5028.0
2022-07-22 12:30:00,77.5,77.63,77.5,77.6,2942.0,70.371,70.489,70.371,70.4618,2942.0
2022-07-22 12:35:00,77.56,77.57,77.35,77.35,2814.0,70.4254,70.4345,70.2348,70.2348,2814.0
2022-07-22 12:40:00,77.35,77.35,77.27,77.27,2248.0,70.2348,70.2348,70.1621,70.1621,2248.0
2022-07-22 12:45:00,77.27,77.33,77.26,77.32,4516.0,70.1621,70.2166,70.153,70.2075,4516.0
2022-07-22 12:50:00,77.32,77.33,77.26,77.33,5602.0,70.2075,70.2166,70.153,70.2166,5602.0
2022-07-22 12:55:00,77.32,77.34,77.29,77.29,4056.0,70.2075,70.2257,70.1803,70.1803,4056.0
2022-07-22 13:00:00,77.27,77.3,77.26,77.27,4406.0,70.1621,70.1894,70.153,70.1621,4406.0
2022-07-22 13:05:00,77.28,77.33,77.28,77.3,4918.0,70.1712,70.2166,70.1712,70.1894,4918.0
2022-07-22 13:10:00,77.29,77.35,77.29,77.34,5024.0,70.1803,70.2348,70.1803,70.2257,5024.0
2022-07-22 13:15:00,77.34,77.34,77.2,77.21,4200.0,70.2257,70.2257,70.0986,70.1076,4200.0
2022-07-22 13:20:00,77.25,77.27,77.16,77.19,4206.0,70.144,70.1621,70.0622,70.0895,4206.0
2022-07-22 13:25:00,77.17,77.24,77.15,77.19,10002.0,70.0713,70.1349,70.0532,70.0895,10002.0
2022-07-22 13:30:00,77.18,77.19,77.1,77.11,4802.0,70.0804,70.0895,70.0078,70.0168,4802.0
2022-07-22 13:35:00,77.11,77.13,77.02,77.1,13262.0,70.0168,70.035,69.9351,70.0078,13262.0
2022-07-22 13:40:00,77.08,77.09,76.96,77.03,8092.0,69.9896,69.9987,69.8806,69.9442,8092.0
2022-07-22 13:45:00,77.06,77.08,76.95,77.0,16246.0,69.9714,69.9896,69.8715,69.917,16246.0
2022-07-22 13:50:00,76.95,77.0,76.94,76.97,2400.0,69.8715,69.917,69.8625,69.8897,2400.0
2022-07-22 13:55:00,76.95,76.97,76.92,76.94,4180.0,69.8715,69.8897,69.8443,69.8625,4180.0
2022-07-22 14:00:00,76.91,76.95,76.86,76.91,13158.0,69.8352,69.8715,69.7898,69.8352,13158.0
2022-07-22 14:05:00,76.87,76.89,76.76,76.79,8258.0,69.7989,69.8171,69.699,69.7263,8258.0
2022-07-22 14:10:00,76.78,76.78,76.67,76.72,3638.0,69.7172,69.7172,69.6173,69.6627,3638.0
2022-07-22 14:15:00,76.76,76.79,76.73,76.77,5200.0,69.699,69.7263,69.6718,69.7081,5200.0
2022-07-22 14:20:00,76.77,76.78,76.67,76.67,14316.0,69.7081,69.7172,69.6173,69.6173,14316.0
2022-07-22 14:25:00,76.69,76.75,76.69,76.74,5160.0,69.6355,69.6899,69.6355,69.6809,5160.0
2022-07-22 14:30:00,76.72,76.76,76.64,76.72,6184.0,69.6627,69.699,69.5901,69.6627,6184.0
2022-07-22 14:35:00,76.74,76.77,76.66,76.72,5104.0,69.6809,69.7081,69.6082,69.6627,5104.0
2022-07-22 14:40:00,76.67,76.68,76.61,76.64,12978.0,69.6173,69.6264,69.5628,69.5901,12978.0
2022-07-22 14:45:00,76.64,76.74,76.63,76.73,8048.0,69.5901,69.6809,69.581,69.6718,8048.0
2022-07-22 14:50:00,76.75,76.82,76.73,76.76,21132.0,69.6899,69.7535,69.6718,69.699,21132.0
2022-07-22 14:55:00,76.77,76.86,76.74,76.79,5490.0,69.7081,69.7898,69.6809,69.7263,5490.0
2022-07-22 15:00:00,76.78,76.89,76.78,76.85,3720.0,69.7172,69.8171,69.7172,69.7807,3720.0
2022-07-22 15:05:00,76.89,76.92,76.82,76.82,8702.0,69.8171,69.8443,69.7535,69.7535,8702.0
2022-07-22 15:10:00,76.84,77.01,76.83,77.01,5672.0,69.7717,69.926,69.7626,69.926,5672.0
2022-07-22 15:15:00,77.02,77.03,76.84,76.85,7474.0,69.9351,69.9442,69.7717,69.7807,7474.0
2022-07-22 15:20:00,76.83,76.94,76.83,76.94,9048.0,69.7626,69.8625,69.7626,69.8625,9048.0
2022-07-22 15:25:00,76.94,76.95,76.85,76.95,7444.0,69.8625,69.8715,69.7807,69.8715,7444.0
2022-07-22 15:30:00,76.96,77.04,76.92,76.93,11284.0,69.8806,69.9533,69.8443,69.8534,11284.0
2022-07-22 15:35:00,76.93,77.01,76.91,76.92,13554.0,69.8534,69.926,69.8352,69.8443,13554.0
2022-07-22 15:40:00,76.94,77.04,76.94,76.98,20364.0,69.8625,69.9533,69.8625,69.8988,20364.0
2022-07-22 15:45:00,76.97,76.99,76.85,76.89,27500.0,69.8897,69.9079,69.7807,69.8171,27500.0
2022-07-22 15:50:00,76.91,77.08,76.91,77.05,51500.0,69.8352,69.9896,69.8352,69.9624,51500.0
2022-07-22 15:55:00,77.07,77.15,76.99,77.13,140240.0,69.9805,70.0532,69.9079,70.035,140240.0
2022-07-25 09:30:00,76.94,77.06,76.79,76.94,24952.0,69.8625,69.9714,69.7263,69.8625,24952.0
2022-07-25 09:35:00,77.01,77.13,76.94,77.09,16426.0,69.926,70.035,69.8625,69.9987,16426.0
2022-07-25 09:40:00,77.11,77.14,76.83,76.92,6112.0,70.0168,70.0441,69.7626,69.8443,6112.0
2022-07-25 09:45:00,77.0,77.02,76.9,76.91,13750.0,69.917,69.9351,69.8261,69.8352,13750.0
2022-07-25 09:50:00,76.97,77.21,76.97,77.21,3010.0,69.8897,70.1076,69.8897,70.1076,3010.0
2022-07-25 09:55:00,77.2,77.26,77.12,77.26,5028.0,70.0986,70.153,70.0259,70.153,5028.0
2022-07-25 10:00:00,77.25,77.27,77.08,77.26,19692.0,70.144,70.1621,69.9896,70.153,19692.0
2022-07-25 10:05:00,77.26,77.51,77.24,77.43,12316.0,70.153,70.38,70.1349,70.3074,12316.0
2022-07-25 10:10:00,77.45,77.53,77.4,77.52,8436.0,70.3256,70.3982,70.2802,70.3891,8436.0
2022-07-25 10:15:00,77.48,77.48,77.36,77.44,7722.0,70.3528,70.3528,70.2438,70.3165,7722.0
2022-07-25 10:20:00,77.47,77.65,77.47,77.65,7008.0,70.3437,70.5072,70.3437,70.5072,7008.0
2022-07-25 10:25:00,77.64,77.72,77.46,77.53,11578.0,70.4981,70.5707,70.3346,70.3982,11578.0
2022-07-25 10:30:00,77.51,77.63,77.48,77.6,6196.0,70.38,70.489,70.3528,70.4618,6196.0
2022-07-25 10:35:00,77.61,77.64,77.54,77.57,13572.0,70.4708,70.4981,70.4073,70.4345,13572.0
2022-07-25 10:40:00,77.59,77.68,77.57,77.66,9288.0,70.4527,70.5344,70.4345,70.5162,9288.0
2022-07-25 10:45:00,77.68,77.86,77.67,77.82,9784.0,70.5344,70.6978,70.5253,70.6615,9784.0
2022-07-25 10:50:00,77.83,77.91,77.81,77.85,8838.0,70.6706,70.7432,70.6524,70.6888,8838.0
2022-07-25 10:55:00,77.85,78.02,77.85,78.02,22030.0,70.6888,70.8431,70.6888,70.8431,22030.0
2022-07-25 11:00:00,78.02,78.08,77.97,78.05,11636.0,70.8431,70.8976,70.7977,70.8704,11636.0
2022-07-25 11:05:00,78.05,78.12,78.0,78.12,7292.0,70.8704,70.9339,70.825,70.9339,7292.0
2022-07-25 11:10:00,78.13,78.13,78.0,78.0,72222.0,70.943,70.943,70.825,70.825,72222.0
2022-07-25 11:15:00,78.09,78.17,78.08,78.16,8858.0,70.9067,70.9793,70.8976,70.9702,8858.0
2022-07-25 11:20:00,78.19,78.28,78.19,78.28,11072.0,70.9975,71.0792,70.9975,71.0792,11072.0
2022-07-25 11:25:00,78.27,78.37,78.25,78.35,14898.0,71.0701,71.1609,71.052,71.1428,14898.0
2022-07-25 11:30:00,78.35,78.37,78.32,78.34,10798.0,71.1428,71.1609,71.1155,71.1337,10798.0
2022-07-25 11:35:00,78.36,78.38,78.28,78.31,15208.0,71.1518,71.17,71.0792,71.1064,15208.0
2022-07-25 11:40:00,78.31,78.35,78.29,78.32,7828.0,71.1064,71.1428,71.0883,71.1155,7828.0
2022-07-25 11:45:00,78.33,78.39,78.25,78.38,7914.0,71.1246,71.1791,71.052,71.17,7914.0
2022-07-25 11:50:00,78.39,78.42,78.33,78.4,12730.0,71.1791,71.2063,71.1246,71.1882,12730.0
2022-07-25 11:55:00,78.39,78.39,78.33,78.36,10372.0,71.1791,71.1791,71.1246,71.1518,10372.0
2022-07-25 12:00:00,78.36,78.42,78.36,78.42,11100.0,71.1518,71.2063,71.1518,71.2063,11100.0
2022-07-25 12:05:00,78.41,78.44,78.33,78.33,12208.0,71.1972,71.2245,71.1246,71.1246,12208.0
2022-07-25 12:10:00,78.34,78.35,78.19,78.19,8408.0,71.1337,71.1428,70.9975,70.9975,8408.0
2022-07-25 12:15:00,78.21,78.22,78.16,78.2,13084.0,71.0156,71.0247,70.9702,71.0066,13084.0
2022-07-25 12:20:00,78.18,78.19,78.13,78.15,12242.0,70.9884,70.9975,70.943,70.9612,12242.0
2022-07-25 12:25:00,78.16,78.23,78.16,78.22,9834.0,70.9702,71.0338,70.9702,71.0247,9834.0
2022-07-25 12:30:00,78.23,78.31,78.23,78.27,9010.0,71.0338,71.1064,71.0338,71.0701,9010.0
2022-07-25 12:35:00,78.27,78.31,78.24,78.26,5804.0,71.0701,71.1064,71.0429,71.061,5804.0
2022-07-25 12:40:00,78.26,78.29,78.2,78.2,8576.0,71.061,71.0883,71.0066,71.0066,8576.0
2022-07-25 12:45:00,78.2,78.4,78.2,78.4,18584.0,71.0066,71.1882,71.0066,71.1882,18584.0
2022-07-25 12:50:00,78.39,78.49,78.36,78.48,40260.0,71.1791,71.2699,71.1518,71.2608,40260.0
2022-07-25 12:55:00,78.47,78.55,78.46,78.5,16882.0,71.2517,71.3244,71.2426,71.279,16882.0
2022-07-25 13:00:00,78.5,78.57,78.48,78.56,16486.0,71.279,71.3425,71.2608,71.3334,16486.0
2022-07-25 13:05:00,78.57,78.6,78.54,78.6,18994.0,71.3425,71.3698,71.3153,71.3698,18994.0
2022-07-25 13:10:00,78.59,78.6,78.55,78.56,15344.0,71.3607,71.3698,71.3244,71.3334,15344.0
2022-07-25 13:15:00,78.55,78.57,78.54,78.57,12256.0,71.3244,71.3425,71.3153,71.3425,12256.0
2022-07-25 13:20:00,78.57,78.7,78.55,78.7,25306.0,71.3425,71.4606,71.3244,71.4606,25306.0
2022-07-25 13:25:00,78.7,78.7,78.6,78.61,21916.0,71.4606,71.4606,71.3698,71.3789,21916.0
2022-07-25 13:30:00,78.62,78.66,78.61,78.63,15660.0,71.3879,71.4243,71.3789,71.397,15660.0
2022-07-25 13:35:00,78.62,78.62,78.52,78.54,22534.0,71.3879,71.3879,71.2971,71.3153,22534.0
2022-07-25 13:40:00,78.53,78.58,78.51,78.58,15228.0,71.3062,71.3516,71.288,71.3516,15228.0
2022-07-25 13:45:00,78.58,78.66,78.58,78.61,14198.0,71.3516,71.4243,71.3516,71.3789,14198.0
2022-07-25 13:50:00,78.63,78.63,78.55,78.56,16488.0,71.397,71.397,71.3244,71.3334,16488.0
2022-07-25 13:55:00,78.57,78.58,78.53,78.55,14564.0,71.3425,71.3516,71.3062,71.3244,14564.0
2022-07-25 14:00:00,78.54,78.61,78.49,78.6,26030.0,71.3153,71.3789,71.2699,71.3698,26030.0
2022-07-25 14:05:00,78.58,78.68,78.58,78.64,27394.0,71.3516,71.4424,71.3516,71.4061,27394.0
2022-07-25 14:10:00,78.64,78.73,78.63,78.68,25514.0,71.4061,71.4878,71.397,71.4424,25514.0
2022-07-25 14:15:00,78.67,78.7,78.61,78.61,21868.0,71.4333,71.4606,71.3789,71.3789,21868.0
2022-07-25 14:20:00,78.61,78.77,78.6,78.77,21378.0,71.3789,71.5241,71.3698,71.5241,21378.0
2022-07-25 14:25:00,78.78,78.78,78.73,78.74,26348.0,71.5332,71.5332,71.4878,71.4969,26348.0
2022-07-25 14:30:00,78.75,78.79,78.68,78.75,22134.0,71.506,71.5423,71.4424,71.506,22134.0
2022-07-25 14:35:00,78.76,78.87,78.75,78.86,17250.0,71.5151,71.6149,71.506,71.6059,17250.0
2022-07-25 14:40:00,78.89,78.9,78.78,78.82,12926.0,71.6331,71.6422,71.5332,71.5695,12926.0
2022-07-25 14:45:00,78.82,78.83,78.78,78.82,18374.0,71.5695,71.5786,71.5332,71.5695,18374.0
2022-07-25 14:50:00,78.8,78.81,78.74,78.81,14644.0,71.5514,71.5605,71.4969,71.5605,14644.0
2022-07-25 14:55:00,78.81,78.85,78.79,78.85,16076.0,71.5605,71.5968,71.5423,71.5968,16076.0
2022-07-25 15:00:00,78.85,78.91,78.84,78.88,26744.0,71.5968,71.6513,71.5877,71.624,26744.0
2022-07-25 15:05:00,78.89,78.9,78.77,78.86,22580.0,71.6331,71.6422,71.5241,71.6059,22580.0
2022-07-25 15:10:00,78.88,78.89,78.81,78.82,15736.0,71.624,71.6331,71.5605,71.5695,15736.0
2022-07-25 15:15:00,78.82,78.83,78.75,78.82,21658.0,71.5695,71.5786,71.506,71.5695,21658.0
2022-07-25 15:20:00,78.81,78.89,78.81,78.88,12530.0,71.5605,71.6331,71.5605,71.624,12530.0
2022-07-25 15:25:00,78.88,78.89,78.73,78.73,22658.0,71.624,71.6331,71.4878,71.4878,22658.0
2022-07-25 15:30:00,78.73,78.85,78.73,78.76,31454.0,71.4878,71.5968,71.4878,71.5151,31454.0
2022-07-25 15:35:00,78.77,78.92,78.76,78.92,22980.0,71.5241,71.6603,71.5151,71.6603,22980.0
2022-07-25 15:40:00,78.94,79.05,78.93,79.04,54620.0,71.6785,71.7784,71.6694,71.7693,54620.0
2022-07-25 15:45:00,79.05,79.14,78.99,79.14,73874.0,71.7784,71.8601,71.7239,71.8601,73874.0
2022-07-25 15:50:00,79.15,79.23,79.06,79.23,122126.0,71.8692,71.9418,71.7875,71.9418,122126.0
2022-07-25 15:55:00,79.23,79.25,79.13,79.16,171360.0,71.9418,71.96,71.851,71.8783,171360.0
2022-07-26 09:30:00,78.97,79.36,78.97,79.25,42776.0,71.7057,72.0599,71.7057,71.96,42776.0
2022-07-26 09:35:00,79.17,79.38,79.04,79.27,11244.0,71.8873,72.078,71.7693,71.9781,11244.0
2022-07-26 09:40:00,79.3,79.32,79.15,79.31,12424.0,72.0054,72.0235,71.8692,72.0145,12424.0
2022-07-26 09:45:00,79.32,79.65,79.32,79.61,35002.0,72.0235,72.3232,72.0235,72.2869,35002.0
2022-07-26 09:50:00,79.59,79.8,79.54,79.78,13162.0,72.2687,72.4594,72.2233,72.4412,13162.0
2022-07-26 09:55:00,79.76,79.89,79.64,79.89,23746.0,72.4231,72.5411,72.3141,72.5411,23746.0
2022-07-26 10:00:00,79.89,79.97,79.78,79.83,10956.0,72.5411,72.6137,72.4412,72.4866,10956.0
2022-07-26 10:05:00,79.78,79.83,79.72,79.76,56692.0,72.4412,72.4866,72.3867,72.4231,56692.0
2022-07-26 10:10:00,79.76,79.83,79.62,79.8,22728.0,72.4231,72.4866,72.2959,72.4594,22728.0
2022-07-26 10:15:00,79.81,79.92,79.78,79.92,7012.0,72.4685,72.5683,72.4412,72.5683,7012.0
2022-07-26 10:20:00,79.86,79.98,79.86,79.96,17484.0,72.5139,72.6228,72.5139,72.6047,17484.0
2022-07-26 10:25:00,79.98,79.98,79.83,79.86,16642.0,72.6228,72.6228,72.4866,72.5139,16642.0
2022-07-26 10:30:00,79.9,79.98,79.88,79.98,7694.0,72.5502,72.6228,72.532,72.6228,7694.0
2022-07-26 10:35:00,80.0,80.05,79.95,79.95,20424.0,72.641,72.6864,72.5956,72.5956,20424.0
2022-07-26 10:40:00,79.96,80.08,79.96,80.06,16610.0,72.6047,72.7136,72.6047,72.6955,16610.0
2022-07-26 10:45:00,80.08,80.16,80.03,80.04,14648.0,72.7136,72.7863,72.6682,72.6773,14648.0
2022-07-26 10:50:00,80.0,80.04,79.92,79.98,10222.0,72.641,72.6773,72.5683,72.6228,10222.0
2022-07-26 10:55:00,79.98,80.16,79.96,80.14,12882.0,72.6228,72.7863,72.6047,72.7681,12882.0
2022-07-26 11:00:00,80.11,80.17,80.09,80.11,8354.0,72.7409,72.7953,72.7227,72.7409,8354.0
2022-07-26 11:05:00,80.15,80.16,80.03,80.03,10748.0,72.7772,72.7863,72.6682,72.6682,10748.0
2022-07-26 11:10:00,80.02,80.04,79.94,80.0,10554.0,72.6591,72.6773,72.5865,72.641,10554.0
2022-07-26 11:15:00,80.02,80.08,79.97,79.97,7194.0,72.6591,72.7136,72.6137,72.6137,7194.0
2022-07-26 11:20:00,80.0,80.07,79.99,80.03,11102.0,72.641,72.7045,72.6319,72.6682,11102.0
2022-07-26 11:25:00,80.03,80.07,80.0,80.04,6670.0,72.6682,72.7045,72.641,72.6773,6670.0
2022-07-26 11:30:00,80.02,80.04,80.0,80.01,9432.0,72.6591,72.6773,72.641,72.6501,9432.0
2022-07-26 11:35:00,80.01,80.03,79.94,79.94,10536.0,72.6501,72.6682,72.5865,72.5865,10536.0
2022-07-26 11:40:00,79.97,80.0,79.94,79.96,8926.0,72.6137,72.641,72.5865,72.6047,8926.0
2022-07-26 11:45:00,79.95,79.98,79.94,79.96,4520.0,72.5956,72.6228,72.5865,72.6047,4520.0
2022-07-26 11:50:00,79.96,80.0,79.91,79.96,10652.0,72.6047,72.641,72.5593,72.6047,10652.0
2022-07-26 11:55:00,79.96,80.04,79.95,80.03,7686.0,72.6047,72.6773,72.5956,72.6682,7686.0
2022-07-26 12:00:00,80.03,80.08,80.0,80.08,9044.0,72.6682,72.7136,72.641,72.7136,9044.0
2022-07-26 12:05:00,80.08,80.08,79.96,80.03,47004.0,72.7136,72.7136,72.6047,72.6682,47004.0
2022-07-26 12:10:00,80.03,80.06,79.96,80.05,11446.0,72.6682,72.6955,72.6047,72.6864,11446.0
2022-07-26 12:15:00,80.06,80.09,80.04,80.04,9654.0,72.6955,72.7227,72.6773,72.6773,9654.0
2022-07-26 12:20:00,80.01,80.07,79.97,80.06,13522.0,72.6501,72.7045,72.6137,72.6955,13522.0
2022-07-26 12:25:00,80.05,80.05,79.98,80.05,8010.0,72.6864,72.6864,72.6228,72.6864,8010.0
2022-07-26 12:30:00,80.06,80.14,80.06,80.1,6336.0,72.6955,72.7681,72.6955,72.7318,6336.0
2022-07-26 12:35:00,80.1,80.13,80.06,80.13,6608.0,72.7318,72.759,72.6955,72.759,6608.0
2022-07-26 12:40:00,80.13,80.13,80.07,80.11,11984.0,72.759,72.759,72.7045,72.7409,11984.0
2022-07-26 12:45:00,80.11,80.22,80.11,80.18,8808.0,72.7409,72.8407,72.7409,72.8044,8808.0
2022-07-26 12:50:00,80.17,80.18,80.12,80.13,5588.0,72.7953,72.8044,72.7499,72.759,5588.0
2022-07-26 12:55:00,80.11,80.17,80.09,80.14,4110.0,72.7409,72.7953,72.7227,72.7681,4110.0
2022-07-26 13:00:00,80.14,80.16,80.11,80.14,5402.0,72.7681,72.7863,72.7409,72.7681,5402.0
2022-07-26 13:05:00,80.14,80.17,80.1,80.14,7678.0,72.7681,72.7953,72.7318,72.7681,7678.0
2022-07-26 13:10:00,80.17,80.21,80.13,80.19,9258.0,72.7953,72.8317,72.759,72.8135,9258.0
2022-07-26 13:15:00,80.19,80.23,80.17,80.17,12590.0,72.8135,72.8498,72.7953,72.7953,12590.0
2022-07-26 13:20:00,80.17,80.25,80.16,80.19,9184.0,72.7953,72.868,72.7863,72.8135,9184.0
2022-07-26 13:25:00,80.2,80.25,80.2,80.23,8206.0,72.8226,72.868,72.8226,72.8498,8206.0
2022-07-26 13:30:00,80.25,80.28,80.14,80.16,7310.0,72.868,72.8952,72.7681,72.7863,7310.0
2022-07-26 13:35:00,80.17,80.22,80.17,80.21,7428.0,72.7953,72.8407,72.7953,72.8317,7428.0
2022-07-26 13:40:00,80.2,80.2,80.14,80.18,12092.0,72.8226,72.8226,72.7681,72.8044,12092.0
2022-07-26 13:45:00,80.19,80.19,80.1,80.14,11648.0,72.8135,72.8135,72.7318,72.7681,11648.0
2022-07-26 13:50:00,80.14,80.16,80.1,80.1,5080.0,72.7681,72.7863,72.7318,72.7318,5080.0
2022-07-26 13:55:00,80.1,80.11,80.07,80.08,26610.0,72.7318,72.7409,72.7045,72.7136,26610.0
2022-07-26 14:00:00,80.07,80.1,80.05,80.08,15674.0,72.7045,72.7318,72.6864,72.7136,15674.0
2022-07-26 14:05:00,80.09,80.1,79.86,79.86,5558.0,72.7227,72.7318,72.5139,72.5139,5558.0
2022-07-26 14:10:00,79.89,79.92,79.83,79.83,7168.0,72.5411,72.5683,72.4866,72.4866,7168.0
2022-07-26 14:15:00,79.84,79.86,79.77,79.82,39832.0,72.4957,72.5139,72.4321,72.4775,39832.0
2022-07-26 14:20:00,79.83,79.83,79.75,79.79,29202.0,72.4866,72.4866,72.414,72.4503,29202.0
2022-07-26 14:25:00,79.76,79.76,79.64,79.64,5976.0,72.4231,72.4231,72.3141,72.3141,5976.0
2022-07-26 14:30:00,79.64,79.67,79.6,79.61,19532.0,72.3141,72.3413,72.2778,72.2869,19532.0
2022-07-26 14:35:00,79.58,79.61,79.51,79.52,7368.0,72.2596,72.2869,72.1961,72.2051,7368.0
2022-07-26 14:40:00,79.53,79.53,79.47,79.53,7158.0,72.2142,72.2142,72.1597,72.2142,7158.0
2022-07-26 14:45:00,79.51,79.64,79.5,79.64,16296.0,72.1961,72.3141,72.187,72.3141,16296.0
2022-07-26 14:50:00,79.62,79.67,79.61,79.64,7332.0,72.2959,72.3413,72.2869,72.3141,7332.0
2022-07-26 14:55:00,79.62,79.71,79.62,79.71,9934.0,72.2959,72.3777,72.2959,72.3777,9934.0
2022-07-26 15:00:00,79.71,79.77,79.7,79.71,10864.0,72.3777,72.4321,72.3686,72.3777,10864.0
2022-07-26 15:05:00,79.72,79.72,79.51,79.55,41980.0,72.3867,72.3867,72.1961,72.2324,41980.0
2022-07-26 15:10:00,79.55,79.77,79.54,79.75,29758.0,72.2324,72.4321,72.2233,72.414,29758.0
2022-07-26 15:15:00,79.74,79.89,79.74,79.87,15646.0,72.4049,72.5411,72.4049,72.5229,15646.0
2022-07-26 15:20:00,79.88,79.89,79.79,79.82,24302.0,72.532,72.5411,72.4503,72.4775,24302.0
2022-07-26 15:25:00,79.82,79.92,79.79,79.91,15358.0,72.4775,72.5683,72.4503,72.5593,15358.0
2022-07-26 15:30:00,79.91,79.94,79.83,79.94,24832.0,72.5593,72.5865,72.4866,72.5865,24832.0
2022-07-26 15:35:00,79.95,79.97,79.86,79.88,20952.0,72.5956,72.6137,72.5139,72.532,20952.0
2022-07-26 15:40:00,79.89,79.91,79.8,79.8,25596.0,72.5411,72.5593,72.4594,72.4594,25596.0
2022-07-26 15:45:00,79.8,79.82,79.68,79.75,35726.0,72.4594,72.4775,72.3504,72.414,35726.0
2022-07-26 15:50:00,79.75,79.85,79.68,79.84,115332.0,72.414,72.5048,72.3504,72.4957,115332.0
2022-07-26 15:55:00,79.84,79.92,79.73,79.83,213004.0,72.4957,72.5683,72.3958,72.4866,213004.0
2022-07-27 09:30:00,79.58,79.79,79.16,79.77,39632.0,72.2596,72.4503,71.8783,72.4321,39632.0
2022-07-27 09:35:00,79.79,79.79,79.57,79.58,6986.0,72.4503,72.4503,72.2505,72.2596,6986.0
2022-07-27 09:40:00,79.58,79.65,79.54,79.56,14584.0,72.2596,72.3232,72.2233,72.2415,14584.0
2022-07-27 09:45:00,79.53,79.53,79.2,79.2,4544.0,72.2142,72.2142,71.9146,71.9146,4544.0
2022-07-27 09:50:00,79.24,79.34,79.0,79.34,17624.0,71.9509,72.0417,71.733,72.0417,17624.0
2022-07-27 09:55:00,79.31,79.31,79.13,79.13,8362.0,72.0145,72.0145,71.851,71.851,8362.0
2022-07-27 10:00:00,79.14,79.14,79.02,79.03,4894.0,71.8601,71.8601,71.7511,71.7602,4894.0
2022-07-27 10:05:00,79.01,79.03,78.81,78.85,7508.0,71.7421,71.7602,71.5605,71.5968,7508.0
2022-07-27 10:10:00,78.86,78.91,78.86,78.86,10930.0,71.6059,71.6513,71.6059,71.6059,10930.0
2022-07-27 10:15:00,78.86,78.97,78.81,78.92,23454.0,71.6059,71.7057,71.5605,71.6603,23454.0
2022-07-27 10:20:00,78.97,79.38,78.96,79.27,48516.0,71.7057,72.078,71.6967,71.9781,48516.0
2022-07-27 10:25:00,79.29,79.36,79.23,79.35,6762.0,71.9963,72.0599,71.9418,72.0508,6762.0
2022-07-27 10:30:00,79.33,79.41,79.32,79.35,9462.0,72.0326,72.1053,72.0235,72.0508,9462.0
2022-07-27 10:35:00,79.35,79.37,79.26,79.33,13932.0,72.0508,72.0689,71.9691,72.0326,13932.0
2022-07-27 10:40:00,79.31,79.39,79.26,79.39,14012.0,72.0145,72.0871,71.9691,72.0871,14012.0
2022-07-27 10:45:00,79.39,79.48,79.39,79.39,7296.0,72.0871,72.1688,72.0871,72.0871,7296.0
2022-07-27 10:50:00,79.41,79.42,79.39,79.41,6208.0,72.1053,72.1143,72.0871,72.1053,6208.0
2022-07-27 10:55:00,79.42,79.52,79.39,79.51,9010.0,72.1143,72.2051,72.0871,72.1961,9010.0
2022-07-27 11:00:00,79.51,79.57,79.49,79.57,8270.0,72.1961,72.2505,72.1779,72.2505,8270.0
2022-07-27 11:05:00,79.57,79.57,79.36,79.41,22538.0,72.2505,72.2505,72.0599,72.1053,22538.0
2022-07-27 11:10:00,79.42,79.47,79.39,79.39,5826.0,72.1143,72.1597,72.0871,72.0871,5826.0
2022-07-27 11:15:00,79.41,79.41,79.34,79.35,5768.0,72.1053,72.1053,72.0417,72.0508,5768.0
2022-07-27 11:20:00,79.36,79.48,79.35,79.47,11816.0,72.0599,72.1688,72.0508,72.1597,11816.0
2022-07-27 11:25:00,79.47,79.53,79.46,79.51,6124.0,72.1597,72.2142,72.1507,72.1961,6124.0
2022-07-27 11:30:00,79.53,79.59,79.5,79.5,11894.0,72.2142,72.2687,72.187,72.187,11894.0
2022-07-27 11:35:00,79.51,79.6,79.51,79.56,11066.0,72.1961,72.2778,72.1961,72.2415,11066.0
2022-07-27 11:40:00,79.48,79.5,79.46,79.48,5084.0,72.1688,72.187,72.1507,72.1688,5084.0
2022-07-27 11:45:00,79.44,79.47,79.42,79.46,6648.0,72.1325,72.1597,72.1143,72.1507,6648.0
2022-07-27 11:50:00,79.48,79.51,79.39,79.41,10764.0,72.1688,72.1961,72.0871,72.1053,10764.0
2022-07-27 11:55:00,79.42,79.61,79.41,79.57,21332.0,72.1143,72.2869,72.1053,72.2505,21332.0
2022-07-27 12:00:00,79.56,79.66,79.56,79.61,15372.0,72.2415,72.3323,72.2415,72.2869,15372.0
2022-07-27 12:05:00,79.58,79.63,79.56,79.63,5904.0,72.2596,72.305,72.2415,72.305,5904.0
2022-07-27 12:10:00,79.61,79.64,79.53,79.55,10308.0,72.2869,72.3141,72.2142,72.2324,10308.0
2022-07-27 12:15:00,79.55,79.59,79.51,79.51,7884.0,72.2324,72.2687,72.1961,72.1961,7884.0
2022-07-27 12:20:00,79.51,79.64,79.51,79.61,8460.0,72.1961,72.3141,72.1961,72.2869,8460.0
2022-07-27 12:25:00,79.6,79.63,79.55,79.6,15292.0,72.2778,72.305,72.2324,72.2778,15292.0
2022-07-27 12:30:00,79.61,79.68,79.61,79.62,3592.0,72.2869,72.3504,72.2869,72.2959,3592.0
2022-07-27 12:35:00,79.62,79.63,79.6,79.61,6128.0,72.2959,72.305,72.2778,72.2869,6128.0
2022-07-27 12:40:00,79.63,79.64,79.57,79.6,4000.0,72.305,72.3141,72.2505,72.2778,4000.0
2022-07-27 12:45:00,79.61,79.7,79.61,79.67,8330.0,72.2869,72.3686,72.2869,72.3413,8330.0
2022-07-27 12:50:00,79.68,79.69,79.64,79.64,2000.0,72.3504,72.3595,72.3141,72.3141,2000.0
2022-07-27 12:55:00,79.63,79.63,79.6,79.6,5882.0,72.305,72.305,72.2778,72.2778,5882.0
2022-07-27 13:00:00,79.6,79.64,79.6,79.61,6124.0,72.2778,72.3141,72.2778,72.2869,6124.0
2022-07-27 13:05:00,79.62,79.69,79.61,79.66,4164.0,72.2959,72.3595,72.2869,72.3323,4164.0
2022-07-27 13:10:00,79.66,79.68,79.61,79.66,11020.0,72.3323,72.3504,72.2869,72.3323,11020.0
2022-07-27 13:15:00,79.65,79.65,79.59,79.61,3910.0,72.3232,72.3232,72.2687,72.2869,3910.0
2022-07-27 13:20:00,79.63,79.63,79.59,79.6,6462.0,72.305,72.305,72.2687,72.2778,6462.0
2022-07-27 13:25:00,79.59,79.67,79.57,79.67,6508.0,72.2687,72.3413,72.2505,72.3413,6508.0
2022-07-27 13:30:00,79.67,79.72,79.66,79.67,6332.0,72.3413,72.3867,72.3323,72.3413,6332.0
2022-07-27 13:35:00,79.67,79.68,79.61,79.61,5886.0,72.3413,72.3504,72.2869,72.2869,5886.0
2022-07-27 13:40:00,79.6,79.73,79.6,79.72,6650.0,72.2778,72.3958,72.2778,72.3867,6650.0
2022-07-27 13:45:00,79.71,79.72,79.67,79.71,16600.0,72.3777,72.3867,72.3413,72.3777,16600.0
2022-07-27 13:50:00,79.7,79.76,79.7,79.75,10774.0,72.3686,72.4231,72.3686,72.414,10774.0
2022-07-27 13:55:00,79.76,79.81,79.69,79.73,11800.0,72.4231,72.4685,72.3595,72.3958,11800.0
2022-07-27 14:00:00,79.77,79.83,79.61,79.64,13300.0,72.4321,72.4866,72.2869,72.3141,13300.0
2022-07-27 14:05:00,79.66,79.66,79.55,79.63,20736.0,72.3323,72.3323,72.2324,72.305,20736.0
2022-07-27 14:10:00,79.64,79.77,79.63,79.68,8834.0,72.3141,72.4321,72.305,72.3504,8834.0
2022-07-27 14:15:00,79.7,79.74,79.67,79.74,4358.0,72.3686,72.4049,72.3413,72.4049,4358.0
2022-07-27 14:20:00,79.74,79.74,79.64,79.64,10360.0,72.4049,72.4049,72.3141,72.3141,10360.0
2022-07-27 14:25:00,79.63,79.74,79.63,79.63,8040.0,72.305,72.4049,72.305,72.305,8040.0
2022-07-27 14:30:00,79.66,79.68,79.53,79.53,18602.0,72.3323,72.3504,72.2142,72.2142,18602.0
2022-07-27 14:35:00,79.54,79.86,79.54,79.83,18848.0,72.2233,72.5139,72.2233,72.4866,18848.0
2022-07-27 14:40:00,79.88,80.0,79.86,79.92,7430.0,72.532,72.641,72.5139,72.5683,7430.0
2022-07-27 14:45:00,79.94,79.94,79.75,79.76,10150.0,72.5865,72.5865,72.414,72.4231,10150.0
2022-07-27 14:50:00,79.78,80.0,79.77,79.92,13516.0,72.4412,72.641,72.4321,72.5683,13516.0
2022-07-27 14:55:00,79.95,79.97,79.8,79.84,12122.0,72.5956,72.6137,72.4594,72.4957,12122.0
2022-07-27 15:00:00,79.88,80.0,79.81,80.0,12492.0,72.532,72.641,72.4685,72.641,12492.0
2022-07-27 15:05:00,80.0,80.04,79.91,79.98,9506.0,72.641,72.6773,72.5593,72.6228,9506.0
2022-07-27 15:10:00,80.0,80.04,79.93,79.98,11710.0,72.641,72.6773,72.5774,72.6228,11710.0
2022-07-27 15:15:00,80.0,80.13,79.98,79.98,15146.0,72.641,72.759,72.6228,72.6228,15146.0
2022-07-27 15:20:00,79.99,80.07,79.89,80.07,25072.0,72.6319,72.7045,72.5411,72.7045,25072.0
2022-07-27 15:25:00,80.1,80.16,80.08,80.16,8630.0,72.7318,72.7863,72.7136,72.7863,8630.0
2022-07-27 15:30:00,80.17,80.17,80.03,80.14,23906.0,72.7953,72.7953,72.6682,72.7681,23906.0
2022-07-27 15:35:00,80.14,80.15,80.05,80.11,19014.0,72.7681,72.7772,72.6864,72.7409,19014.0
2022-07-27 15:40:00,80.12,80.26,80.12,80.18,22840.0,72.7499,72.8771,72.7499,72.8044,22840.0
2022-07-27 15:45:00,80.19,80.2,80.01,80.07,31816.0,72.8135,72.8226,72.6501,72.7045,31816.0
2022-07-27 15:50:00,80.06,80.09,79.92,80.03,44648.0,72.6955,72.7227,72.5683,72.6682,44648.0
2022-07-27 15:55:00,80.03,80.1,79.94,79.96,125868.0,72.6682,72.7318,72.5865,72.6047,125868.0
2022-07-28 09:30:00,80.64,81.0,80.52,80.69,34968.0,73.2221,73.549,73.1132,73.2675,34968.0
2022-07-28 09:35:00,80.4,80.82,80.4,80.64,4052.0,73.0042,73.3856,73.0042,73.2221,4052.0
2022-07-28 09:40:00,80.79,80.79,80.47,80.58,3600.0,73.3583,73.3583,73.0678,73.1676,3600.0
2022-07-28 09:45:00,80.36,80.48,80.26,80.37,7000.0,72.9679,73.0768,72.8771,72.977,7000.0
2022-07-28 09:50:00,80.4,80.48,80.13,80.23,8882.0,73.0042,73.0768,72.759,72.8498,8882.0
2022-07-28 09:55:00,80.31,80.31,80.16,80.22,5130.0,72.9225,72.9225,72.7863,72.8407,5130.0
2022-07-28 10:00:00,80.23,80.23,80.05,80.16,9670.0,72.8498,72.8498,72.6864,72.7863,9670.0
2022-07-28 10:05:00,80.1,80.17,80.03,80.13,13722.0,72.7318,72.7953,72.6682,72.759,13722.0
2022-07-28 10:10:00,80.16,80.28,80.14,80.25,9690.0,72.7863,72.8952,72.7681,72.868,9690.0
2022-07-28 10:15:00,80.26,80.42,80.26,80.33,10354.0,72.8771,73.0224,72.8771,72.9406,10354.0
2022-07-28 10:20:00,80.31,80.31,80.15,80.23,5890.0,72.9225,72.9225,72.7772,72.8498,5890.0
2022-07-28 10:25:00,80.25,80.4,80.24,80.37,14164.0,72.868,73.0042,72.8589,72.977,14164.0
2022-07-28 10:30:00,80.35,80.51,80.34,80.51,16550.0,72.9588,73.1041,72.9497,73.1041,16550.0
2022-07-28 10:35:00,80.53,80.78,80.53,80.67,7684.0,73.1222,73.3492,73.1222,73.2494,7684.0
2022-07-28 10:40:00,80.62,80.67,80.56,80.64,6212.0,73.204,73.2494,73.1495,73.2221,6212.0
2022-07-28 10:45:00,80.64,80.93,80.64,80.86,9996.0,73.2221,73.4854,73.2221,73.4219,9996.0
2022-07-28 10:50:00,80.86,80.92,80.81,80.84,7670.0,73.4219,73.4764,73.3765,73.4037,7670.0
2022-07-28 10:55:00,80.82,80.86,80.79,80.86,20558.0,73.3856,73.4219,73.3583,73.4219,20558.0
2022-07-28 11:00:00,80.83,80.83,80.72,80.72,12622.0,73.3946,73.3946,73.2948,73.2948,12622.0
2022-07-28 11:05:00,80.7,80.7,80.57,80.58,8950.0,73.2766,73.2766,73.1586,73.1676,8950.0
2022-07-28 11:10:00,80.56,80.75,80.56,80.73,7918.0,73.1495,73.322,73.1495,73.3038,7918.0
2022-07-28 11:15:00,80.75,80.88,80.72,80.88,10614.0,73.322,73.44,73.2948,73.44,10614.0
2022-07-28 11:20:00,80.86,80.96,80.8,80.96,5200.0,73.4219,73.5127,73.3674,73.5127,5200.0
2022-07-28 11:25:00,80.92,80.95,80.87,80.91,7400.0,73.4764,73.5036,73.431,73.4673,7400.0
2022-07-28 11:30:00,80.91,80.91,80.77,80.83,8394.0,73.4673,73.4673,73.3402,73.3946,8394.0
2022-07-28 11:35:00,80.83,80.84,80.73,80.73,5938.0,73.3946,73.4037,73.3038,73.3038,5938.0
2022-07-28 11:40:00,80.71,80.76,80.67,80.75,9656.0,73.2857,73.3311,73.2494,73.322,9656.0
2022-07-28 11:45:00,80.75,80.86,80.75,80.85,10810.0,73.322,73.4219,73.322,73.4128,10810.0
2022-07-28 11:50:00,80.86,80.88,80.72,80.72,6848.0,73.4219,73.44,73.2948,73.2948,6848.0
2022-07-28 11:55:00,80.71,80.75,80.57,80.57,6754.0,73.2857,73.322,73.1586,73.1586,6754.0
2022-07-28 12:00:00,80.56,80.62,80.55,80.61,10696.0,73.1495,73.204,73.1404,73.1949,10696.0
2022-07-28 12:05:00,80.62,80.72,80.59,80.71,12982.0,73.204,73.2948,73.1767,73.2857,12982.0
2022-07-28 12:10:00,80.75,80.85,80.75,80.81,7312.0,73.322,73.4128,73.322,73.3765,7312.0
2022-07-28 12:15:00,80.83,80.86,80.76,80.84,9568.0,73.3946,73.4219,73.3311,73.4037,9568.0
2022-07-28 12:20:00,80.82,80.9,80.78,80.9,9784.0,73.3856,73.4582,73.3492,73.4582,9784.0
2022-07-28 12:25:00,80.89,80.97,80.88,80.97,8478.0,73.4491,73.5218,73.44,73.5218,8478.0
2022-07-28 12:30:00,80.94,80.94,80.77,80.77,17352.0,73.4945,73.4945,73.3402,73.3402,17352.0
2022-07-28 12:35:00,80.76,80.8,80.74,80.79,26390.0,73.3311,73.3674,73.3129,73.3583,26390.0
2022-07-28 12:40:00,80.78,80.87,80.78,80.87,6618.0,73.3492,73.431,73.3492,73.431,6618.0
2022-07-28 12:45:00,80.89,80.94,80.88,80.89,7800.0,73.4491,73.4945,73.44,73.4491,7800.0
2022-07-28 12:50:00,80.92,80.99,80.88,80.89,8050.0,73.4764,73.5399,73.44,73.4491,8050.0
2022-07-28 12:55:00,80.9,81.01,80.89,81.0,10016.0,73.4582,73.5581,73.4491,73.549,10016.0
2022-07-28 13:00:00,81.0,81.0,80.93,80.98,10906.0,73.549,73.549,73.4854,73.5308,10906.0
2022-07-28 13:05:00,80.99,81.04,80.95,81.03,9470.0,73.5399,73.5853,73.5036,73.5762,9470.0
2022-07-28 13:10:00,81.04,81.14,81.02,81.14,14026.0,73.5853,73.6761,73.5672,73.6761,14026.0
2022-07-28 13:15:00,81.14,81.14,81.07,81.09,9726.0,73.6761,73.6761,73.6126,73.6307,9726.0
2022-07-28 13:20:00,81.1,81.19,81.06,81.14,26774.0,73.6398,73.7215,73.6035,73.6761,26774.0
2022-07-28 13:25:00,81.14,81.24,81.13,81.23,10600.0,73.6761,73.7669,73.667,73.7578,10600.0
2022-07-28 13:30:00,81.25,81.33,81.22,81.33,11854.0,73.776,73.8486,73.7488,73.8486,11854.0
2022-07-28 13:35:00,81.33,81.33,81.25,81.28,15690.0,73.8486,73.8486,73.776,73.8032,15690.0
2022-07-28 13:40:00,81.3,81.36,81.3,81.34,6656.0,73.8214,73.8759,73.8214,73.8577,6656.0
2022-07-28 13:45:00,81.35,81.35,81.3,81.32,8278.0,73.8668,73.8668,73.8214,73.8396,8278.0
2022-07-28 13:50:00,81.31,81.39,81.3,81.38,8978.0,73.8305,73.9031,73.8214,73.894,8978.0
2022-07-28 13:55:00,81.4,81.5,81.39,81.49,11882.0,73.9122,74.003,73.9031,73.9939,11882.0
2022-07-28 14:00:00,81.48,81.51,81.39,81.5,17546.0,73.9848,74.0121,73.9031,74.003,17546.0
2022-07-28 14:05:00,81.5,81.51,81.45,81.47,10464.0,74.003,74.0121,73.9576,73.9758,10464.0
2022-07-28 14:10:00,81.46,81.57,81.46,81.53,13900.0,73.9667,74.0666,73.9667,74.0302,13900.0
2022-07-28 14:15:00,81.52,81.63,81.51,81.6,10188.0,74.0212,74.121,74.0121,74.0938,10188.0
2022-07-28 14:20:00,81.6,81.69,81.57,81.69,11840.0,74.0938,74.1755,74.0666,74.1755,11840.0
2022-07-28 14:25:00,81.67,81.69,81.64,81.66,8366.0,74.1574,74.1755,74.1301,74.1483,8366.0
2022-07-28 14:30:00,81.66,81.69,81.57,81.57,7548.0,74.1483,74.1755,74.0666,74.0666,7548.0
2022-07-28 14:35:00,81.58,81.69,81.56,81.67,8300.0,74.0756,74.1755,74.0575,74.1574,8300.0
2022-07-28 14:40:00,81.67,81.67,81.6,81.65,7080.0,74.1574,74.1574,74.0938,74.1392,7080.0
2022-07-28 14:45:00,81.64,81.64,81.61,81.63,5324.0,74.1301,74.1301,74.1029,74.121,5324.0
2022-07-28 14:50:00,81.61,81.63,81.56,81.6,9170.0,74.1029,74.121,74.0575,74.0938,9170.0
2022-07-28 14:55:00,81.6,81.6,81.56,81.59,7204.0,74.0938,74.0938,74.0575,74.0847,7204.0
2022-07-28 15:00:00,81.6,81.64,81.57,81.64,12050.0,74.0938,74.1301,74.0666,74.1301,12050.0
2022-07-28 15:05:00,81.64,81.65,81.56,81.63,9388.0,74.1301,74.1392,74.0575,74.121,9388.0
2022-07-28 15:10:00,81.64,81.64,81.57,81.59,9298.0,74.1301,74.1301,74.0666,74.0847,9298.0
2022-07-28 15:15:00,81.61,81.71,81.61,81.68,13668.0,74.1029,74.1937,74.1029,74.1664,13668.0
2022-07-28 15:20:00,81.69,81.71,81.67,81.7,9476.0,74.1755,74.1937,74.1574,74.1846,9476.0
2022-07-28 15:25:00,81.7,81.76,81.7,81.76,9320.0,74.1846,74.2391,74.1846,74.2391,9320.0
2022-07-28 15:30:00,81.77,81.82,81.73,81.78,18426.0,74.2482,74.2936,74.2118,74.2572,18426.0
2022-07-28 15:35:00,81.78,81.88,81.73,81.86,21252.0,74.2572,74.3481,74.2118,74.3299,21252.0
2022-07-28 15:40:00,81.86,81.95,81.83,81.9,32854.0,74.3299,74.4116,74.3026,74.3662,32854.0
2022-07-28 15:45:00,81.89,81.96,81.88,81.95,42328.0,74.3571,74.4207,74.3481,74.4116,42328.0
2022-07-28 15:50:00,81.95,82.0,81.85,81.88,58326.0,74.4116,74.457,74.3208,74.3481,58326.0
2022-07-28 15:55:00,81.87,81.9,81.72,81.77,166706.0,74.339,74.3662,74.2028,74.2482,166706.0
2022-07-29 09:30:00,81.58,82.01,81.49,81.87,36062.0,74.0756,74.4661,73.9939,74.339,36062.0
2022-07-29 09:35:00,81.95,82.0,81.86,82.0,8394.0,74.4116,74.457,74.3299,74.457,8394.0
2022-07-29 09:40:00,82.1,82.1,81.76,81.91,8682.0,74.5478,74.5478,74.2391,74.3753,8682.0
2022-07-29 09:45:00,81.91,82.05,81.83,82.05,7422.0,74.3753,74.5024,74.3026,74.5024,7422.0
2022-07-29 09:50:00,82.06,82.2,82.06,82.2,6602.0,74.5115,74.6386,74.5115,74.6386,6602.0
2022-07-29 09:55:00,82.2,82.2,82.08,82.2,7054.0,74.6386,74.6386,74.5297,74.6386,7054.0
2022-07-29 10:00:00,82.15,82.32,82.1,82.32,14730.0,74.5932,74.7476,74.5478,74.7476,14730.0
2022-07-29 10:05:00,82.33,82.33,82.17,82.26,96918.0,74.7567,74.7567,74.6114,74.6931,96918.0
2022-07-29 10:10:00,82.36,82.61,82.36,82.61,15796.0,74.7839,75.0109,74.7839,75.0109,15796.0
2022-07-29 10:15:00,82.62,82.71,82.55,82.69,13718.0,75.02,75.1017,74.9564,75.0835,13718.0
2022-07-29 10:20:00,82.68,82.73,82.6,82.63,6944.0,75.0745,75.1199,75.0018,75.0291,6944.0
2022-07-29 10:25:00,82.61,82.65,82.58,82.6,11242.0,75.0109,75.0472,74.9837,75.0018,11242.0
2022-07-29 10:30:00,82.61,82.8,82.61,82.71,14572.0,75.0109,75.1834,75.0109,75.1017,14572.0
2022-07-29 10:35:00,82.75,82.82,82.69,82.71,13912.0,75.138,75.2016,75.0835,75.1017,13912.0
2022-07-29 10:40:00,82.72,82.78,82.67,82.67,11330.0,75.1108,75.1653,75.0654,75.0654,11330.0
2022-07-29 10:45:00,82.7,82.72,82.58,82.58,11596.0,75.0926,75.1108,74.9837,74.9837,11596.0
2022-07-29 10:50:00,82.55,82.63,82.55,82.58,11500.0,74.9564,75.0291,74.9564,74.9837,11500.0
2022-07-29 10:55:00,82.57,82.61,82.48,82.52,10774.0,74.9746,75.0109,74.8929,74.9292,10774.0
2022-07-29 11:00:00,82.5,82.73,82.49,82.72,8388.0,74.911,75.1199,74.9019,75.1108,8388.0
2022-07-29 11:05:00,82.73,82.78,82.68,82.76,13204.0,75.1199,75.1653,75.0745,75.1471,13204.0
2022-07-29 11:10:00,82.75,82.82,82.73,82.82,12080.0,75.138,75.2016,75.1199,75.2016,12080.0
2022-07-29 11:15:00,82.83,82.9,82.77,82.87,10972.0,75.2107,75.2742,75.1562,75.247,10972.0
2022-07-29 11:20:00,82.89,82.94,82.86,82.89,10744.0,75.2651,75.3105,75.2379,75.2651,10744.0
2022-07-29 11:25:00,82.89,83.0,82.89,82.93,12064.0,75.2651,75.365,75.2651,75.3015,12064.0
2022-07-29 11:30:00,82.95,82.99,82.82,82.85,6646.0,75.3196,75.3559,75.2016,75.2288,6646.0
2022-07-29 11:35:00,82.85,82.91,82.85,82.91,6946.0,75.2288,75.2833,75.2288,75.2833,6946.0
2022-07-29 11:40:00,82.92,83.02,82.92,83.02,6632.0,75.2924,75.3832,75.2924,75.3832,6632.0
2022-07-29 11:45:00,83.01,83.06,83.01,83.02,7766.0,75.3741,75.4195,75.3741,75.3832,7766.0
2022-07-29 11:50:00,83.04,83.13,83.04,83.13,9582.0,75.4013,75.4831,75.4013,75.4831,9582.0
2022-07-29 11:55:00,83.13,83.15,82.97,82.98,8002.0,75.4831,75.5012,75.3378,75.3469,8002.0
2022-07-29 12:00:00,82.96,82.99,82.87,82.88,12090.0,75.3287,75.3559,75.247,75.2561,12090.0
2022-07-29 12:05:00,82.85,82.85,82.8,82.81,3344.0,75.2288,75.2288,75.1834,75.1925,3344.0
2022-07-29 12:10:00,82.8,82.9,82.8,82.9,7614.0,75.1834,75.2742,75.1834,75.2742,7614.0
2022-07-29 12:15:00,82.89,82.93,82.86,82.89,7858.0,75.2651,75.3015,75.2379,75.2651,7858.0
2022-07-29 12:20:00,82.88,82.91,82.86,82.89,4730.0,75.2561,75.2833,75.2379,75.2651,4730.0
2022-07-29 12:25:00,82.89,82.92,82.87,82.87,8746.0,75.2651,75.2924,75.247,75.247,8746.0
2022-07-29 12:30:00,82.88,82.95,82.87,82.93,5844.0,75.2561,75.3196,75.247,75.3015,5844.0
2022-07-29 12:35:00,82.92,83.01,82.89,82.99,8108.0,75.2924,75.3741,75.2651,75.3559,8108.0
2022-07-29 12:40:00,83.01,83.02,82.97,83.0,5678.0,75.3741,75.3832,75.3378,75.365,5678.0
2022-07-29 12:45:00,83.01,83.1,83.01,83.08,10484.0,75.3741,75.4558,75.3741,75.4377,10484.0
2022-07-29 12:50:00,83.07,83.07,83.01,83.04,4208.0,75.4286,75.4286,75.3741,75.4013,4208.0
2022-07-29 12:55:00,83.03,83.08,83.03,83.05,4972.0,75.3923,75.4377,75.3923,75.4104,4972.0
2022-07-29 13:00:00,83.05,83.05,82.96,82.97,6458.0,75.4104,75.4104,75.3287,75.3378,6458.0
2022-07-29 13:05:00,82.97,83.04,82.96,83.01,6002.0,75.3378,75.4013,75.3287,75.3741,6002.0
2022-07-29 13:10:00,83.01,83.07,83.01,83.06,12422.0,75.3741,75.4286,75.3741,75.4195,12422.0
2022-07-29 13:15:00,83.05,83.05,82.95,82.97,7900.0,75.4104,75.4104,75.3196,75.3378,7900.0
2022-07-29 13:20:00,82.97,83.01,82.94,82.94,3806.0,75.3378,75.3741,75.3105,75.3105,3806.0
2022-07-29 13:25:00,82.92,83.0,82.91,82.92,17710.0,75.2924,75.365,75.2833,75.2924,17710.0
2022-07-29 13:30:00,82.92,82.95,82.86,82.87,6858.0,75.2924,75.3196,75.2379,75.247,6858.0
2022-07-29 13:35:00,82.88,82.9,82.82,82.83,11508.0,75.2561,75.2742,75.2016,75.2107,11508.0
2022-07-29 13:40:00,82.83,82.89,82.83,82.87,9310.0,75.2107,75.2651,75.2107,75.247,9310.0
2022-07-29 13:45:00,82.88,82.95,82.88,82.93,7828.0,75.2561,75.3196,75.2561,75.3015,7828.0
2022-07-29 13:50:00,82.88,82.96,82.88,82.95,11266.0,75.2561,75.3287,75.2561,75.3196,11266.0
2022-07-29 13:55:00,82.94,83.0,82.92,82.94,10682.0,75.3105,75.365,75.2924,75.3105,10682.0
2022-07-29 14:00:00,82.94,82.95,82.86,82.95,10144.0,75.3105,75.3196,75.2379,75.3196,10144.0
2022-07-29 14:05:00,82.92,82.92,82.79,82.82,8360.0,75.2924,75.2924,75.1743,75.2016,8360.0
2022-07-29 14:10:00,82.82,82.88,82.8,82.85,12108.0,75.2016,75.2561,75.1834,75.2288,12108.0
2022-07-29 14:15:00,82.83,82.85,82.78,82.8,9816.0,75.2107,75.2288,75.1653,75.1834,9816.0
2022-07-29 14:20:00,82.78,82.78,82.74,82.76,6922.0,75.1653,75.1653,75.1289,75.1471,6922.0
2022-07-29 14:25:00,82.77,82.83,82.77,82.83,11014.0,75.1562,75.2107,75.1562,75.2107,11014.0
2022-07-29 14:30:00,82.83,82.84,82.79,82.83,9920.0,75.2107,75.2197,75.1743,75.2107,9920.0
2022-07-29 14:35:00,82.83,82.87,82.82,82.83,9366.0,75.2107,75.247,75.2016,75.2107,9366.0
2022-07-29 14:40:00,82.81,82.89,82.77,82.87,14572.0,75.1925,75.2651,75.1562,75.247,14572.0
2022-07-29 14:45:00,82.86,82.93,82.86,82.89,15456.0,75.2379,75.3015,75.2379,75.2651,15456.0
2022-07-29 14:50:00,82.9,82.97,82.89,82.9,6262.0,75.2742,75.3378,75.2651,75.2742,6262.0
2022-07-29 14:55:00,82.89,82.94,82.87,82.93,11948.0,75.2651,75.3105,75.247,75.3015,11948.0
2022-07-29 15:00:00,82.94,83.01,82.93,82.96,31978.0,75.3105,75.3741,75.3015,75.3287,31978.0
2022-07-29 15:05:00,82.96,82.96,82.92,82.92,9232.0,75.3287,75.3287,75.2924,75.2924,9232.0
2022-07-29 15:10:00,82.92,82.97,82.89,82.94,12348.0,75.2924,75.3378,75.2651,75.3105,12348.0
2022-07-29 15:15:00,82.95,82.96,82.85,82.92,13436.0,75.3196,75.3287,75.2288,75.2924,13436.0
2022-07-29 15:20:00,82.92,83.0,82.89,82.98,14992.0,75.2924,75.365,75.2651,75.3469,14992.0
2022-07-29 15:25:00,82.99,83.03,82.95,82.97,19122.0,75.3559,75.3923,75.3196,75.3378,19122.0
2022-07-29 15:30:00,82.97,83.03,82.92,83.03,18118.0,75.3378,75.3923,75.2924,75.3923,18118.0
2022-07-29 15:35:00,83.02,83.06,82.98,83.04,38604.0,75.3832,75.4195,75.3469,75.4013,38604.0
2022-07-29 15:40:00,83.04,83.11,83.01,83.06,30878.0,75.4013,75.4649,75.3741,75.4195,30878.0
2022-07-29 15:45:00,83.06,83.06,82.84,82.85,107166.0,75.4195,75.4195,75.2197,75.2288,107166.0
2022-07-29 15:50:00,82.86,83.11,82.83,82.94,78830.0,75.2379,75.4649,75.2107,75.3105,78830.0
2022-07-29 15:55:00,82.94,83.06,82.75,82.9,456746.0,75.3105,75.4195,75.138,75.2742,456746.0
2022-08-01 09:30:00,82.75,82.93,82.64,82.73,36330.0,75.138,75.3015,75.0381,75.1199,36330.0
2022-08-01 09:35:00,82.58,82.94,82.58,82.92,3406.0,74.9837,75.3105,74.9837,75.2924,3406.0
2022-08-01 09:40:00,82.92,82.99,82.73,82.77,6768.0,75.2924,75.3559,75.1199,75.1562,6768.0
2022-08-01 09:45:00,82.75,82.77,82.58,82.67,9442.0,75.138,75.1562,74.9837,75.0654,9442.0
2022-08-01 09:50:00,82.69,82.73,82.36,82.38,9744.0,75.0835,75.1199,74.7839,74.8021,9744.0
2022-08-01 09:55:00,82.34,82.49,82.21,82.34,11996.0,74.7657,74.9019,74.6477,74.7657,11996.0
2022-08-01 10:00:00,82.35,82.43,82.28,82.32,18442.0,74.7748,74.8475,74.7113,74.7476,18442.0
2022-08-01 10:05:00,82.42,82.58,82.42,82.48,13072.0,74.8384,74.9837,74.8384,74.8929,13072.0
2022-08-01 10:10:00,82.43,82.66,82.41,82.56,14194.0,74.8475,75.0563,74.8293,74.9655,14194.0
2022-08-01 10:15:00,82.55,82.55,82.25,82.25,8904.0,74.9564,74.9564,74.684,74.684,8904.0
2022-08-01 10:20:00,82.19,82.22,82.11,82.17,8632.0,74.6295,74.6568,74.5569,74.6114,8632.0
2022-08-01 10:25:00,82.15,82.16,82.01,82.01,9990.0,74.5932,74.6023,74.4661,74.4661,9990.0
2022-08-01 10:30:00,82.03,82.17,82.01,82.11,8718.0,74.4843,74.6114,74.4661,74.5569,8718.0
2022-08-01 10:35:00,82.09,82.12,81.91,82.12,6616.0,74.5387,74.566,74.3753,74.566,6616.0
2022-08-01 10:40:00,82.11,82.19,82.07,82.14,10056.0,74.5569,74.6295,74.5206,74.5841,10056.0
2022-08-01 10:45:00,82.18,82.25,82.15,82.24,13908.0,74.6205,74.684,74.5932,74.6749,13908.0
2022-08-01 10:50:00,82.25,82.35,82.23,82.26,12812.0,74.684,74.7748,74.6659,74.6931,12812.0
2022-08-01 10:55:00,82.23,82.28,82.13,82.25,6760.0,74.6659,74.7113,74.5751,74.684,6760.0
2022-08-01 11:00:00,82.22,82.24,82.1,82.1,11348.0,74.6568,74.6749,74.5478,74.5478,11348.0
2022-08-01 11:05:00,82.11,82.11,81.91,81.92,10438.0,74.5569,74.5569,74.3753,74.3844,10438.0
2022-08-01 11:10:00,81.9,82.04,81.89,81.99,17714.0,74.3662,74.4933,74.3571,74.4479,17714.0
2022-08-01 11:15:00,81.99,82.04,81.86,81.86,10302.0,74.4479,74.4933,74.3299,74.3299,10302.0
2022-08-01 11:20:00,81.86,82.08,81.86,82.08,4504.0,74.3299,74.5297,74.3299,74.5297,4504.0
2022-08-01 11:25:00,82.15,82.32,82.14,82.27,11084.0,74.5932,74.7476,74.5841,74.7022,11084.0
2022-08-01 11:30:00,82.26,82.29,82.24,82.27,6990.0,74.6931,74.7203,74.6749,74.7022,6990.0
2022-08-01 11:35:00,82.3,82.3,82.22,82.22,1400.0,74.7294,74.7294,74.6568,74.6568,1400.0
2022-08-01 11:40:00,82.2,82.23,82.2,82.22,1620.0,74.6386,74.6659,74.6386,74.6568,1620.0
2022-08-01 11:45:00,82.23,82.23,82.14,82.2,3570.0,74.6659,74.6659,74.5841,74.6386,3570.0
2022-08-01 11:50:00,82.22,82.24,82.2,82.21,9402.0,74.6568,74.6749,74.6386,74.6477,9402.0
2022-08-01 11:55:00,82.2,82.2,82.04,82.07,40580.0,74.6386,74.6386,74.4933,74.5206,40580.0
2022-08-01 12:00:00,82.01,82.08,81.97,82.05,11364.0,74.4661,74.5297,74.4298,74.5024,11364.0
2022-08-01 12:05:00,82.08,82.17,82.08,82.08,3566.0,74.5297,74.6114,74.5297,74.5297,3566.0
2022-08-01 12:10:00,82.08,82.11,82.07,82.07,5308.0,74.5297,74.5569,74.5206,74.5206,5308.0
2022-08-01 12:15:00,82.08,82.08,82.04,82.06,1400.0,74.5297,74.5297,74.4933,74.5115,1400.0
2022-08-01 12:20:00,82.06,82.19,82.05,82.18,8058.0,74.5115,74.6295,74.5024,74.6205,8058.0
2022-08-01 12:25:00,82.22,82.23,82.21,82.21,1098.0,74.6568,74.6659,74.6477,74.6477,1098.0
2022-08-01 12:30:00,82.19,82.25,82.14,82.24,7466.0,74.6295,74.684,74.5841,74.6749,7466.0
2022-08-01 12:35:00,82.25,82.36,82.24,82.35,5098.0,74.684,74.7839,74.6749,74.7748,5098.0
2022-08-01 12:40:00,82.32,82.39,82.31,82.38,5016.0,74.7476,74.8111,74.7385,74.8021,5016.0
2022-08-01 12:45:00,82.39,82.44,82.39,82.39,5846.0,74.8111,74.8565,74.8111,74.8111,5846.0
2022-08-01 12:50:00,82.39,82.39,82.33,82.36,2400.0,74.8111,74.8111,74.7567,74.7839,2400.0
2022-08-01 12:55:00,82.36,82.43,82.34,82.43,6440.0,74.7839,74.8475,74.7657,74.8475,6440.0
2022-08-01 13:00:00,82.43,82.43,82.34,82.34,12274.0,74.8475,74.8475,74.7657,74.7657,12274.0
2022-08-01 13:05:00,82.33,82.38,82.32,82.33,21808.0,74.7567,74.8021,74.7476,74.7567,21808.0
2022-08-01 13:10:00,82.3,82.41,82.3,82.41,46824.0,74.7294,74.8293,74.7294,74.8293,46824.0
2022-08-01 13:15:00,82.42,82.45,82.33,82.36,12370.0,74.8384,74.8656,74.7567,74.7839,12370.0
2022-08-01 13:20:00,82.35,82.36,82.3,82.31,11282.0,74.7748,74.7839,74.7294,74.7385,11282.0
2022-08-01 13:25:00,82.33,82.38,82.28,82.3,5108.0,74.7567,74.8021,74.7113,74.7294,5108.0
2022-08-01 13:30:00,82.31,82.31,82.25,82.26,5720.0,74.7385,74.7385,74.684,74.6931,5720.0
2022-08-01 13:35:00,82.25,82.32,82.25,82.27,7996.0,74.684,74.7476,74.684,74.7022,7996.0
2022-08-01 13:40:00,82.28,82.31,82.18,82.2,11418.0,74.7113,74.7385,74.6205,74.6386,11418.0
2022-08-01 13:45:00,82.2,82.23,82.1,82.22,10086.0,74.6386,74.6659,74.5478,74.6568,10086.0
2022-08-01 13:50:00,82.27,82.3,82.25,82.27,11134.0,74.7022,74.7294,74.684,74.7022,11134.0
2022-08-01 13:55:00,82.26,82.28,82.22,82.28,4672.0,74.6931,74.7113,74.6568,74.7113,4672.0
2022-08-01 14:00:00,82.27,82.27,82.16,82.25,16580.0,74.7022,74.7022,74.6023,74.684,16580.0
2022-08-01 14:05:00,82.25,82.33,82.24,82.25,13226.0,74.684,74.7567,74.6749,74.684,13226.0
2022-08-01 14:10:00,82.25,82.26,82.22,82.26,3224.0,74.684,74.6931,74.6568,74.6931,3224.0
2022-08-01 14:15:00,82.33,82.38,82.32,82.32,4170.0,74.7567,74.8021,74.7476,74.7476,4170.0
2022-08-01 14:20:00,82.32,82.32,82.24,82.24,9704.0,74.7476,74.7476,74.6749,74.6749,9704.0
2022-08-01 14:25:00,82.28,82.41,82.26,82.38,10838.0,74.7113,74.8293,74.6931,74.8021,10838.0
2022-08-01 14:30:00,82.36,82.49,82.35,82.49,16652.0,74.7839,74.9019,74.7748,74.9019,16652.0
2022-08-01 14:35:00,82.51,82.51,82.44,82.44,8420.0,74.9201,74.9201,74.8565,74.8565,8420.0
2022-08-01 14:40:00,82.45,82.5,82.4,82.42,13476.0,74.8656,74.911,74.8202,74.8384,13476.0
2022-08-01 14:45:00,82.46,82.47,82.42,82.43,12996.0,74.8747,74.8838,74.8384,74.8475,12996.0
2022-08-01 14:50:00,82.41,82.49,82.36,82.49,13742.0,74.8293,74.9019,74.7839,74.9019,13742.0
2022-08-01 14:55:00,82.5,82.67,82.47,82.63,30338.0,74.911,75.0654,74.8838,75.0291,30338.0
2022-08-01 15:00:00,82.6,82.63,82.57,82.6,10696.0,75.0018,75.0291,74.9746,75.0018,10696.0
2022-08-01 15:05:00,82.57,82.61,82.53,82.59,6698.0,74.9746,75.0109,74.9383,74.9927,6698.0
2022-08-01 15:10:00,82.6,82.61,82.58,82.61,6266.0,75.0018,75.0109,74.9837,75.0109,6266.0
2022-08-01 15:15:00,82.61,82.61,82.57,82.58,7906.0,75.0109,75.0109,74.9746,74.9837,7906.0
2022-08-01 15:20:00,82.57,82.57,82.49,82.54,59234.0,74.9746,74.9746,74.9019,74.9473,59234.0
2022-08-01 15:25:00,82.54,82.61,82.51,82.58,16504.0,74.9473,75.0109,74.9201,74.9837,16504.0
2022-08-01 15:30:00,82.57,82.63,82.56,82.61,12140.0,74.9746,75.0291,74.9655,75.0109,12140.0
2022-08-01 15:35:00,82.63,82.65,82.6,82.63,12918.0,75.0291,75.0472,75.0018,75.0291,12918.0
2022-08-01 15:40:00,82.61,82.7,82.57,82.57,13192.0,75.0109,75.0926,74.9746,74.9746,13192.0
2022-08-01 15:45:00,82.59,82.63,82.53,82.63,18516.0,74.9927,75.0291,74.9383,75.0291,18516.0
2022-08-01 15:50:00,82.64,82.78,82.64,82.74,38666.0,75.0381,75.1653,75.0381,75.1289,38666.0
2022-08-01 15:55:00,82.75,82.75,82.59,82.69,119264.0,75.138,75.138,74.9927,75.0835,119264.0
2022-08-02 09:30:00,82.95,83.17,82.72,82.94,29944.0,75.3196,75.5194,75.1108,75.3105,29944.0
2022-08-02 09:35:00,82.96,82.96,82.56,82.56,15204.0,75.3287,75.3287,74.9655,74.9655,15204.0
2022-08-02 09:40:00,82.55,82.82,82.51,82.79,13714.0,74.9564,75.2016,74.9201,75.1743,13714.0
2022-08-02 09:45:00,82.8,82.98,82.7,82.7,7728.0,75.1834,75.3469,75.0926,75.0926,7728.0
2022-08-02 09:50:00,82.7,82.83,82.65,82.83,11808.0,75.0926,75.2107,75.0472,75.2107,11808.0
2022-08-02 09:55:00,82.79,83.08,82.76,82.94,8612.0,75.1743,75.4377,75.1471,75.3105,8612.0
2022-08-02 10:00:00,82.94,83.05,82.85,83.03,7076.0,75.3105,75.4104,75.2288,75.3923,7076.0
2022-08-02 10:05:00,83.03,83.13,82.98,83.0,11096.0,75.3923,75.4831,75.3469,75.365,11096.0
2022-08-02 10:10:00,83.0,83.15,82.83,82.83,8016.0,75.365,75.5012,75.2107,75.2107,8016.0
2022-08-02 10:15:00,82.83,82.91,82.79,82.85,21124.0,75.2107,75.2833,75.1743,75.2288,21124.0
2022-08-02 10:20:00,82.86,83.14,82.83,83.09,11198.0,75.2379,75.4921,75.2107,75.4467,11198.0
2022-08-02 10:25:00,83.09,83.24,83.0,83.07,9226.0,75.4467,75.5829,75.365,75.4286,9226.0
2022-08-02 10:30:00,83.14,83.22,83.12,83.2,12130.0,75.4921,75.5648,75.474,75.5466,12130.0
2022-08-02 10:35:00,83.2,83.28,83.17,83.28,8440.0,75.5466,75.6193,75.5194,75.6193,8440.0
2022-08-02 10:40:00,83.26,83.28,83.19,83.25,9604.0,75.6011,75.6193,75.5375,75.592,9604.0
2022-08-02 10:45:00,83.25,83.3,83.19,83.26,8032.0,75.592,75.6374,75.5375,75.6011,8032.0
2022-08-02 10:50:00,83.23,83.39,83.23,83.39,10186.0,75.5739,75.7191,75.5739,75.7191,10186.0
2022-08-02 10:55:00,83.36,83.36,83.19,83.2,7148.0,75.6919,75.6919,75.5375,75.5466,7148.0
2022-08-02 11:00:00,83.2,83.23,83.12,83.12,6676.0,75.5466,75.5739,75.474,75.474,6676.0
2022-08-02 11:05:00,83.08,83.17,83.06,83.17,10002.0,75.4377,75.5194,75.4195,75.5194,10002.0
2022-08-02 11:10:00,83.18,83.2,83.13,83.14,5414.0,75.5285,75.5466,75.4831,75.4921,5414.0
2022-08-02 11:15:00,83.13,83.19,83.11,83.17,8222.0,75.4831,75.5375,75.4649,75.5194,8222.0
2022-08-02 11:20:00,83.16,83.16,82.99,83.01,7844.0,75.5103,75.5103,75.3559,75.3741,7844.0
2022-08-02 11:25:00,83.01,83.1,82.99,83.03,13960.0,75.3741,75.4558,75.3559,75.3923,13960.0
2022-08-02 11:30:00,83.04,83.08,82.99,83.0,7272.0,75.4013,75.4377,75.3559,75.365,7272.0
2022-08-02 11:35:00,83.0,83.02,82.92,82.93,13858.0,75.365,75.3832,75.2924,75.3015,13858.0
2022-08-02 11:40:00,82.94,83.01,82.91,82.97,9240.0,75.3105,75.3741,75.2833,75.3378,9240.0
2022-08-02 11:45:00,82.98,83.04,82.98,83.02,6442.0,75.3469,75.4013,75.3469,75.3832,6442.0
2022-08-02 11:50:00,83.01,83.04,82.95,83.0,8468.0,75.3741,75.4013,75.3196,75.365,8468.0
2022-08-02 11:55:00,82.99,82.99,82.85,82.86,11620.0,75.3559,75.3559,75.2288,75.2379,11620.0
2022-08-02 12:00:00,82.85,82.88,82.78,82.79,6030.0,75.2288,75.2561,75.1653,75.1743,6030.0
2022-08-02 12:05:00,82.77,82.77,82.63,82.68,9910.0,75.1562,75.1562,75.0291,75.0745,9910.0
2022-08-02 12:10:00,82.68,82.72,82.64,82.7,14296.0,75.0745,75.1108,75.0381,75.0926,14296.0
2022-08-02 12:15:00,82.68,82.75,82.64,82.68,18382.0,75.0745,75.138,75.0381,75.0745,18382.0
2022-08-02 12:20:00,82.64,82.69,82.63,82.69,8418.0,75.0381,75.0835,75.0291,75.0835,8418.0
2022-08-02 12:25:00,82.67,82.69,82.65,82.68,8642.0,75.0654,75.0835,75.0472,75.0745,8642.0
2022-08-02 12:30:00,82.68,82.72,82.64,82.71,14746.0,75.0745,75.1108,75.0381,75.1017,14746.0
2022-08-02 12:35:00,82.73,82.78,82.73,82.78,8682.0,75.1199,75.1653,75.1199,75.1653,8682.0
2022-08-02 12:40:00,82.79,82.88,82.76,82.88,8592.0,75.1743,75.2561,75.1471,75.2561,8592.0
2022-08-02 12:45:00,82.88,82.94,82.86,82.93,9070.0,75.2561,75.3105,75.2379,75.3015,9070.0
2022-08-02 12:50:00,82.95,83.13,82.93,83.08,9592.0,75.3196,75.4831,75.3015,75.4377,9592.0
2022-08-02 12:55:00,83.08,83.14,83.03,83.07,8492.0,75.4377,75.4921,75.3923,75.4286,8492.0
2022-08-02 13:00:00,83.07,83.07,82.91,82.92,8400.0,75.4286,75.4286,75.2833,75.2924,8400.0
2022-08-02 13:05:00,82.94,82.97,82.88,82.95,8200.0,75.3105,75.3378,75.2561,75.3196,8200.0
2022-08-02 13:10:00,82.97,82.99,82.86,82.86,5800.0,75.3378,75.3559,75.2379,75.2379,5800.0
2022-08-02 13:15:00,82.87,82.91,82.86,82.89,7450.0,75.247,75.2833,75.2379,75.2651,7450.0
2022-08-02 13:20:00,82.87,82.88,82.78,82.78,6740.0,75.247,75.2561,75.1653,75.1653,6740.0
2022-08-02 13:25:00,82.75,82.75,82.59,82.6,8800.0,75.138,75.138,74.9927,75.0018,8800.0
2022-08-02 13:30:00,82.58,82.6,82.52,82.59,8424.0,74.9837,75.0018,74.9292,74.9927,8424.0
2022-08-02 13:35:00,82.59,82.65,82.42,82.65,39322.0,74.9927,75.0472,74.8384,75.0472,39322.0
2022-08-02 13:40:00,82.67,82.69,82.63,82.64,8308.0,75.0654,75.0835,75.0291,75.0381,8308.0
2022-08-02 13:45:00,82.62,82.63,82.49,82.53,6862.0,75.02,75.0291,74.9019,74.9383,6862.0
2022-08-02 13:50:00,82.5,82.6,82.43,82.54,18128.0,74.911,75.0018,74.8475,74.9473,18128.0
2022-08-02 13:55:00,82.54,82.56,82.5,82.5,11944.0,74.9473,74.9655,74.911,74.911,11944.0
2022-08-02 14:00:00,82.51,82.59,82.5,82.57,7970.0,74.9201,74.9927,74.911,74.9746,7970.0
2022-08-02 14:05:00,82.57,82.67,82.55,82.66,5738.0,74.9746,75.0654,74.9564,75.0563,5738.0
2022-08-02 14:10:00,82.68,82.71,82.63,82.69,7286.0,75.0745,75.1017,75.0291,75.0835,7286.0
2022-08-02 14:15:00,82.71,82.71,82.56,82.58,6318.0,75.1017,75.1017,74.9655,74.9837,6318.0
2022-08-02 14:20:00,82.59,82.78,82.59,82.77,8530.0,74.9927,75.1653,74.9927,75.1562,8530.0
2022-08-02 14:25:00,82.79,82.8,82.73,82.79,5602.0,75.1743,75.1834,75.1199,75.1743,5602.0
2022-08-02 14:30:00,82.81,82.9,82.81,82.88,5626.0,75.1925,75.2742,75.1925,75.2561,5626.0
2022-08-02 14:35:00,82.86,82.88,82.74,82.79,6804.0,75.2379,75.2561,75.1289,75.1743,6804.0
2022-08-02 14:40:00,82.82,82.87,82.82,82.82,5238.0,75.2016,75.247,75.2016,75.2016,5238.0
2022-08-02 14:45:00,82.8,82.81,82.75,82.81,5200.0,75.1834,75.1925,75.138,75.1925,5200.0
2022-08-02 14:50:00,82.81,82.86,82.77,82.81,8594.0,75.1925,75.2379,75.1562,75.1925,8594.0
2022-08-02 14:55:00,82.8,82.8,82.61,82.71,8478.0,75.1834,75.1834,75.0109,75.1017,8478.0
2022-08-02 15:00:00,82.72,82.72,82.6,82.63,4566.0,75.1108,75.1108,75.0018,75.0291,4566.0
2022-08-02 15:05:00,82.64,82.67,82.55,82.55,12402.0,75.0381,75.0654,74.9564,74.9564,12402.0
2022-08-02 15:10:00,82.53,82.53,82.44,82.44,7090.0,74.9383,74.9383,74.8565,74.8565,7090.0
2022-08-02 15:15:00,82.45,82.46,82.33,82.34,9628.0,74.8656,74.8747,74.7567,74.7657,9628.0
2022-08-02 15:20:00,82.32,82.33,82.26,82.26,13604.0,74.7476,74.7567,74.6931,74.6931,13604.0
2022-08-02 15:25:00,82.25,82.25,82.21,82.24,20354.0,74.684,74.684,74.6477,74.6749,20354.0
2022-08-02 15:30:00,82.22,82.25,82.17,82.2,24890.0,74.6568,74.684,74.6114,74.6386,24890.0
2022-08-02 15:35:00,82.18,82.32,82.18,82.32,19428.0,74.6205,74.7476,74.6205,74.7476,19428.0
2022-08-02 15:40:00,82.32,82.38,82.26,82.35,15096.0,74.7476,74.8021,74.6931,74.7748,15096.0
2022-08-02 15:45:00,82.35,82.37,82.19,82.23,25228.0,74.7748,74.793,74.6295,74.6659,25228.0
2022-08-02 15:50:00,82.22,82.24,81.83,81.83,57900.0,74.6568,74.6749,74.3026,74.3026,57900.0
2022-08-02 15:55:00,81.83,81.88,81.75,81.86,187042.0,74.3026,74.3481,74.23,74.3299,187042.0
2022-08-03 09:30:00,81.72,81.82,81.35,81.42,32200.0,74.2028,74.2936,73.8668,73.9304,32200.0
2022-08-03 09:35:00,81.44,81.64,81.44,81.57,11018.0,73.9485,74.1301,73.9485,74.0666,11018.0
2022-08-03 09:40:00,81.59,81.61,81.4,81.42,16736.0,74.0847,74.1029,73.9122,73.9304,16736.0
2022-08-03 09:45:00,81.37,81.63,81.35,81.6,17422.0,73.885,74.121,73.8668,74.0938,17422.0
2022-08-03 09:50:00,81.64,81.64,81.39,81.56,19972.0,74.1301,74.1301,73.9031,74.0575,19972.0
2022-08-03 09:55:00,81.62,81.62,81.17,81.19,19326.0,74.112,74.112,73.7034,73.7215,19326.0
2022-08-03 10:00:00,81.2,81.2,80.66,80.8,34900.0,73.7306,73.7306,73.2403,73.3674,34900.0
2022-08-03 10:05:00,80.8,80.83,80.67,80.73,32056.0,73.3674,73.3946,73.2494,73.3038,32056.0
2022-08-03 10:10:00,80.73,81.12,80.72,81.1,35376.0,73.3038,73.658,73.2948,73.6398,35376.0
2022-08-03 10:15:00,81.08,81.09,80.92,80.92,19130.0,73.6216,73.6307,73.4764,73.4764,19130.0
2022-08-03 10:20:00,80.9,80.9,80.71,80.72,30762.0,73.4582,73.4582,73.2857,73.2948,30762.0
2022-08-03 10:25:00,80.7,80.96,80.7,80.96,31442.0,73.2766,73.5127,73.2766,73.5127,31442.0
2022-08-03 10:30:00,81.06,81.17,81.0,81.17,18386.0,73.6035,73.7034,73.549,73.7034,18386.0
2022-08-03 10:35:00,81.16,81.24,80.99,80.99,17392.0,73.6943,73.7669,73.5399,73.5399,17392.0
2022-08-03 10:40:00,80.98,81.11,80.98,81.11,23058.0,73.5308,73.6489,73.5308,73.6489,23058.0
2022-08-03 10:45:00,81.1,81.32,81.1,81.32,19354.0,73.6398,73.8396,73.6398,73.8396,19354.0
2022-08-03 10:50:00,81.34,81.34,81.19,81.28,24392.0,73.8577,73.8577,73.7215,73.8032,24392.0
2022-08-03 10:55:00,81.32,81.37,81.26,81.32,11296.0,73.8396,73.885,73.7851,73.8396,11296.0
2022-08-03 11:00:00,81.33,81.46,81.31,81.31,21496.0,73.8486,73.9667,73.8305,73.8305,21496.0
2022-08-03 11:05:00,81.32,81.41,81.32,81.39,18818.0,73.8396,73.9213,73.8396,73.9031,18818.0
2022-08-03 11:10:00,81.42,81.42,81.34,81.36,41236.0,73.9304,73.9304,73.8577,73.8759,41236.0
2022-08-03 11:15:00,81.36,81.39,81.24,81.25,21658.0,73.8759,73.9031,73.7669,73.776,21658.0
2022-08-03 11:20:00,81.24,81.26,81.17,81.23,9100.0,73.7669,73.7851,73.7034,73.7578,9100.0
2022-08-03 11:25:00,81.21,81.26,81.07,81.07,11328.0,73.7397,73.7851,73.6126,73.6126,11328.0
2022-08-03 11:30:00,81.06,81.26,81.03,81.11,68128.0,73.6035,73.7851,73.5762,73.6489,68128.0
2022-08-03 11:35:00,81.11,81.21,81.11,81.17,10044.0,73.6489,73.7397,73.6489,73.7034,10044.0
2022-08-03 11:40:00,81.24,81.29,81.17,81.24,11166.0,73.7669,73.8123,73.7034,73.7669,11166.0
2022-08-03 11:45:00,81.24,81.35,81.2,81.28,10138.0,73.7669,73.8668,73.7306,73.8032,10138.0
2022-08-03 11:50:00,81.28,81.35,81.25,81.32,9498.0,73.8032,73.8668,73.776,73.8396,9498.0
2022-08-03 11:55:00,81.36,81.45,81.35,81.45,7400.0,73.8759,73.9576,73.8668,73.9576,7400.0
2022-08-03 12:00:00,81.45,81.56,81.43,81.53,7818.0,73.9576,74.0575,73.9394,74.0302,7818.0
2022-08-03 12:05:00,81.51,81.55,81.49,81.54,15432.0,74.0121,74.0484,73.9939,74.0393,15432.0
2022-08-03 12:10:00,81.6,81.66,81.53,81.61,6778.0,74.0938,74.1483,74.0302,74.1029,6778.0
2022-08-03 12:15:00,81.56,81.57,81.47,81.55,11468.0,74.0575,74.0666,73.9758,74.0484,11468.0
2022-08-03 12:20:00,81.57,81.71,81.55,81.67,10030.0,74.0666,74.1937,74.0484,74.1574,10030.0
2022-08-03 12:25:00,81.67,81.79,81.67,81.7,13620.0,74.1574,74.2663,74.1574,74.1846,13620.0
2022-08-03 12:30:00,81.69,81.9,81.69,81.9,26336.0,74.1755,74.3662,74.1755,74.3662,26336.0
2022-08-03 12:35:00,81.92,81.98,81.83,81.98,27660.0,74.3844,74.4389,74.3026,74.4389,27660.0
2022-08-03 12:40:00,81.97,82.06,81.97,82.05,20146.0,74.4298,74.5115,74.4298,74.5024,20146.0
2022-08-03 12:45:00,82.06,82.08,81.93,82.0,21150.0,74.5115,74.5297,74.3935,74.457,21150.0
2022-08-03 12:50:00,81.99,82.14,81.98,82.14,24608.0,74.4479,74.5841,74.4389,74.5841,24608.0
2022-08-03 12:55:00,82.11,82.32,82.11,82.3,17150.0,74.5569,74.7476,74.5569,74.7294,17150.0
2022-08-03 13:00:00,82.31,82.39,82.3,82.38,20812.0,74.7385,74.8111,74.7294,74.8021,20812.0
2022-08-03 13:05:00,82.37,82.46,82.33,82.39,20160.0,74.793,74.8747,74.7567,74.8111,20160.0
2022-08-03 13:10:00,82.37,82.37,82.21,82.29,15970.0,74.793,74.793,74.6477,74.7203,15970.0
2022-08-03 13:15:00,82.29,82.31,82.22,82.25,17598.0,74.7203,74.7385,74.6568,74.684,17598.0
2022-08-03 13:20:00,82.28,82.42,82.26,82.42,18806.0,74.7113,74.8384,74.6931,74.8384,18806.0
2022-08-03 13:25:00,82.43,82.5,82.35,82.5,19764.0,74.8475,74.911,74.7748,74.911,19764.0
2022-08-03 13:30:00,82.51,82.52,82.33,82.36,25094.0,74.9201,74.9292,74.7567,74.7839,25094.0
2022-08-03 13:35:00,82.35,82.35,82.25,82.33,20448.0,74.7748,74.7748,74.684,74.7567,20448.0
2022-08-03 13:40:00,82.33,82.39,82.27,82.32,18850.0,74.7567,74.8111,74.7022,74.7476,18850.0
2022-08-03 13:45:00,82.29,82.44,82.29,82.42,17852.0,74.7203,74.8565,74.7203,74.8384,17852.0
2022-08-03 13:50:00,82.42,82.57,82.39,82.57,19060.0,74.8384,74.9746,74.8111,74.9746,19060.0
2022-08-03 13:55:00,82.57,82.57,82.48,82.52,12826.0,74.9746,74.9746,74.8929,74.9292,12826.0
2022-08-03 14:00:00,82.42,82.44,82.3,82.38,19366.0,74.8384,74.8565,74.7294,74.8021,19366.0
2022-08-03 14:05:00,82.34,82.36,82.26,82.26,5122.0,74.7657,74.7839,74.6931,74.6931,5122.0
2022-08-03 14:10:00,82.3,82.33,82.26,82.3,5706.0,74.7294,74.7567,74.6931,74.7294,5706.0
2022-08-03 14:15:00,82.28,82.32,82.26,82.28,7432.0,74.7113,74.7476,74.6931,74.7113,7432.0
2022-08-03 14:20:00,82.24,82.25,82.15,82.2,6702.0,74.6749,74.684,74.5932,74.6386,6702.0
2022-08-03 14:25:00,82.17,82.17,82.08,82.13,8236.0,74.6114,74.6114,74.5297,74.5751,8236.0
2022-08-03 14:30:00,82.14,82.2,82.13,82.13,6842.0,74.5841,74.6386,74.5751,74.5751,6842.0
2022-08-03 14:35:00,82.11,82.12,82.04,82.1,5000.0,74.5569,74.566,74.4933,74.5478,5000.0
2022-08-03 14:40:00,82.07,82.08,81.94,81.98,9696.0,74.5206,74.5297,74.4025,74.4389,9696.0
2022-08-03 14:45:00,81.97,82.04,81.92,82.04,9230.0,74.4298,74.4933,74.3844,74.4933,9230.0
2022-08-03 14:50:00,82.03,82.07,81.98,81.98,9964.0,74.4843,74.5206,74.4389,74.4389,9964.0
2022-08-03 14:55:00,82.01,82.06,81.97,81.99,16946.0,74.4661,74.5115,74.4298,74.4479,16946.0
2022-08-03 15:00:00,82.0,82.2,81.95,82.19,111420.0,74.457,74.6386,74.4116,74.6295,111420.0
2022-08-03 15:05:00,82.17,82.17,82.01,82.02,17574.0,74.6114,74.6114,74.4661,74.4752,17574.0
2022-08-03 15:10:00,82.02,82.17,82.02,82.14,18954.0,74.4752,74.6114,74.4752,74.5841,18954.0
2022-08-03 15:15:00,82.13,82.16,82.07,82.11,13628.0,74.5751,74.6023,74.5206,74.5569,13628.0
2022-08-03 15:20:00,82.11,82.11,82.02,82.08,11554.0,74.5569,74.5569,74.4752,74.5297,11554.0
2022-08-03 15:25:00,82.07,82.13,82.02,82.13,10356.0,74.5206,74.5751,74.4752,74.5751,10356.0
2022-08-03 15:30:00,82.12,82.23,82.06,82.22,19228.0,74.566,74.6659,74.5115,74.6568,19228.0
2022-08-03 15:35:00,82.24,82.3,82.2,82.26,32824.0,74.6749,74.7294,74.6386,74.6931,32824.0
2022-08-03 15:40:00,82.27,82.34,82.22,82.34,20618.0,74.7022,74.7657,74.6568,74.7657,20618.0
2022-08-03 15:45:00,82.32,82.33,82.27,82.27,35128.0,74.7476,74.7567,74.7022,74.7022,35128.0
2022-08-03 15:50:00,82.27,82.42,82.27,82.42,60182.0,74.7022,74.8384,74.7022,74.8384,60182.0
2022-08-03 15:55:00,82.44,82.48,82.22,82.29,146116.0,74.8565,74.8929,74.6568,74.7203,146116.0
2022-08-04 09:30:00,81.5,82.49,81.5,82.05,44498.0,74.003,74.9019,74.003,74.5024,44498.0
2022-08-04 09:35:00,82.08,82.11,81.2,81.71,45426.0,74.5297,74.5569,73.7306,74.1937,45426.0
2022-08-04 09:40:00,81.72,81.92,81.69,81.86,15224.0,74.2028,74.3844,74.1755,74.3299,15224.0
2022-08-04 09:45:00,81.86,82.39,81.67,81.67,35470.0,74.3299,74.8111,74.1574,74.1574,35470.0
2022-08-04 09:50:00,81.69,81.85,81.47,81.83,14614.0,74.1755,74.3208,73.9758,74.3026,14614.0
2022-08-04 09:55:00,81.77,81.82,81.52,81.7,7002.0,74.2482,74.2936,74.0212,74.1846,7002.0
2022-08-04 10:00:00,81.7,81.74,81.6,81.73,10514.0,74.1846,74.2209,74.0938,74.2118,10514.0
2022-08-04 10:05:00,81.67,81.9,81.57,81.71,25900.0,74.1574,74.3662,74.0666,74.1937,25900.0
2022-08-04 10:10:00,81.76,81.76,81.58,81.6,13526.0,74.2391,74.2391,74.0756,74.0938,13526.0
2022-08-04 10:15:00,81.58,81.58,81.28,81.34,38654.0,74.0756,74.0756,73.8032,73.8577,38654.0
2022-08-04 10:20:00,81.32,81.74,81.27,81.6,20190.0,73.8396,74.2209,73.7942,74.0938,20190.0
2022-08-04 10:25:00,81.55,81.67,81.44,81.64,14256.0,74.0484,74.1574,73.9485,74.1301,14256.0
2022-08-04 10:30:00,81.64,81.8,81.61,81.8,11142.0,74.1301,74.2754,74.1029,74.2754,11142.0
2022-08-04 10:35:00,81.78,81.98,81.74,81.9,17662.0,74.2572,74.4389,74.2209,74.3662,17662.0
2022-08-04 10:40:00,81.86,81.95,81.82,81.95,13290.0,74.3299,74.4116,74.2936,74.4116,13290.0
2022-08-04 10:45:00,81.95,82.23,81.8,82.2,14946.0,74.4116,74.6659,74.2754,74.6386,14946.0
2022-08-04 10:50:00,82.22,82.28,82.09,82.14,13684.0,74.6568,74.7113,74.5387,74.5841,13684.0
2022-08-04 10:55:00,82.14,82.17,81.94,81.94,7256.0,74.5841,74.6114,74.4025,74.4025,7256.0
2022-08-04 11:00:00,81.97,82.02,81.78,81.81,6554.0,74.4298,74.4752,74.2572,74.2845,6554.0
2022-08-04 11:05:00,81.88,81.89,81.83,81.86,13492.0,74.3481,74.3571,74.3026,74.3299,13492.0
2022-08-04 11:10:00,81.81,81.85,81.77,81.81,11128.0,74.2845,74.3208,74.2482,74.2845,11128.0
2022-08-04 11:15:00,81.76,81.85,81.72,81.8,11770.0,74.2391,74.3208,74.2028,74.2754,11770.0
2022-08-04 11:20:00,81.86,81.92,81.81,81.89,8898.0,74.3299,74.3844,74.2845,74.3571,8898.0
2022-08-04 11:25:00,81.89,81.89,81.78,81.84,10348.0,74.3571,74.3571,74.2572,74.3117,10348.0
2022-08-04 11:30:00,81.83,81.99,81.83,81.95,7126.0,74.3026,74.4479,74.3026,74.4116,7126.0
2022-08-04 11:35:00,81.89,81.91,81.85,81.86,3464.0,74.3571,74.3753,74.3208,74.3299,3464.0
2022-08-04 11:40:00,81.8,81.82,81.71,81.71,5176.0,74.2754,74.2936,74.1937,74.1937,5176.0
2022-08-04 11:45:00,81.73,81.96,81.73,81.95,70146.0,74.2118,74.4207,74.2118,74.4116,70146.0
2022-08-04 11:50:00,81.98,81.98,81.9,81.98,2836.0,74.4389,74.4389,74.3662,74.4389,2836.0
2022-08-04 11:55:00,81.97,82.01,81.93,82.01,7220.0,74.4298,74.4661,74.3935,74.4661,7220.0
2022-08-04 12:00:00,82.0,82.01,81.89,81.89,6026.0,74.457,74.4661,74.3571,74.3571,6026.0
2022-08-04 12:05:00,81.85,81.85,81.76,81.76,4362.0,74.3208,74.3208,74.2391,74.2391,4362.0
2022-08-04 12:10:00,81.74,81.92,81.74,81.84,8940.0,74.2209,74.3844,74.2209,74.3117,8940.0
2022-08-04 12:15:00,81.83,81.89,81.81,81.81,5952.0,74.3026,74.3571,74.2845,74.2845,5952.0
2022-08-04 12:20:00,81.74,81.81,81.72,81.75,15152.0,74.2209,74.2845,74.2028,74.23,15152.0
2022-08-04 12:25:00,81.76,81.78,81.71,81.72,10758.0,74.2391,74.2572,74.1937,74.2028,10758.0
2022-08-04 12:30:00,81.7,81.7,81.55,81.55,9204.0,74.1846,74.1846,74.0484,74.0484,9204.0
2022-08-04 12:35:00,81.51,81.51,81.44,81.5,8474.0,74.0121,74.0121,73.9485,74.003,8474.0
2022-08-04 12:40:00,81.49,81.54,81.46,81.52,10080.0,73.9939,74.0393,73.9667,74.0212,10080.0
2022-08-04 12:45:00,81.54,81.54,81.42,81.42,5284.0,74.0393,74.0393,73.9304,73.9304,5284.0
2022-08-04 12:50:00,81.37,81.42,81.35,81.36,8186.0,73.885,73.9304,73.8668,73.8759,8186.0
2022-08-04 12:55:00,81.38,81.43,81.35,81.35,10022.0,73.894,73.9394,73.8668,73.8668,10022.0
2022-08-04 13:00:00,81.35,81.37,81.27,81.28,5470.0,73.8668,73.885,73.7942,73.8032,5470.0
2022-08-04 13:05:00,81.28,81.29,81.17,81.23,8468.0,73.8032,73.8123,73.7034,73.7578,8468.0
2022-08-04 13:10:00,81.24,81.32,81.19,81.29,10506.0,73.7669,73.8396,73.7215,73.8123,10506.0
2022-08-04 13:15:00,81.24,81.28,81.19,81.21,7116.0,73.7669,73.8032,73.7215,73.7397,7116.0
2022-08-04 13:20:00,81.19,81.25,81.11,81.11,17654.0,73.7215,73.776,73.6489,73.6489,17654.0
2022-08-04 13:25:00,81.13,81.15,81.09,81.1,18670.0,73.667,73.6852,73.6307,73.6398,18670.0
2022-08-04 13:30:00,81.1,81.27,81.07,81.27,30964.0,73.6398,73.7942,73.6126,73.7942,30964.0
2022-08-04 13:35:00,81.26,81.28,81.2,81.27,7370.0,73.7851,73.8032,73.7306,73.7942,7370.0
2022-08-04 13:40:00,81.27,81.33,81.22,81.23,32160.0,73.7942,73.8486,73.7488,73.7578,32160.0
2022-08-04 13:45:00,81.23,81.23,81.04,81.07,25764.0,73.7578,73.7578,73.5853,73.6126,25764.0
2022-08-04 13:50:00,81.07,81.07,80.98,80.98,8894.0,73.6126,73.6126,73.5308,73.5308,8894.0
2022-08-04 13:55:00,80.97,81.0,80.91,80.99,15714.0,73.5218,73.549,73.4673,73.5399,15714.0
2022-08-04 14:00:00,80.99,81.12,80.99,81.12,22434.0,73.5399,73.658,73.5399,73.658,22434.0
2022-08-04 14:05:00,81.11,81.21,81.11,81.19,11882.0,73.6489,73.7397,73.6489,73.7215,11882.0
2022-08-04 14:10:00,81.2,81.3,81.2,81.25,10344.0,73.7306,73.8214,73.7306,73.776,10344.0
2022-08-04 14:15:00,81.22,81.22,80.99,81.05,48246.0,73.7488,73.7488,73.5399,73.5944,48246.0
2022-08-04 14:20:00,81.07,81.1,80.93,81.08,50868.0,73.6126,73.6398,73.4854,73.6216,50868.0
2022-08-04 14:25:00,81.08,81.14,81.04,81.11,17778.0,73.6216,73.6761,73.5853,73.6489,17778.0
2022-08-04 14:30:00,81.08,81.1,80.96,80.99,66000.0,73.6216,73.6398,73.5127,73.5399,66000.0
2022-08-04 14:35:00,80.99,81.05,80.97,81.04,12940.0,73.5399,73.5944,73.5218,73.5853,12940.0
2022-08-04 14:40:00,81.04,81.05,80.91,81.0,43318.0,73.5853,73.5944,73.4673,73.549,43318.0
2022-08-04 14:45:00,81.01,81.04,80.95,80.97,25172.0,73.5581,73.5853,73.5036,73.5218,25172.0
2022-08-04 14:50:00,80.98,81.04,80.83,80.84,21502.0,73.5308,73.5853,73.3946,73.4037,21502.0
2022-08-04 14:55:00,80.83,80.92,80.81,80.89,32446.0,73.3946,73.4764,73.3765,73.4491,32446.0
2022-08-04 15:00:00,80.88,81.14,80.88,81.13,14560.0,73.44,73.6761,73.44,73.667,14560.0
2022-08-04 15:05:00,81.12,81.14,81.06,81.06,16880.0,73.658,73.6761,73.6035,73.6035,16880.0
2022-08-04 15:10:00,81.09,81.15,81.04,81.04,33136.0,73.6307,73.6852,73.5853,73.5853,33136.0
2022-08-04 15:15:00,81.06,81.16,81.05,81.11,24210.0,73.6035,73.6943,73.5944,73.6489,24210.0
2022-08-04 15:20:00,81.1,81.1,81.05,81.08,11118.0,73.6398,73.6398,73.5944,73.6216,11118.0
2022-08-04 15:25:00,81.08,81.09,80.97,81.08,20144.0,73.6216,73.6307,73.5218,73.6216,20144.0
2022-08-04 15:30:00,81.07,81.08,80.91,80.92,22318.0,73.6126,73.6216,73.4673,73.4764,22318.0
2022-08-04 15:35:00,80.93,81.01,80.9,80.97,23234.0,73.4854,73.5581,73.4582,73.5218,23234.0
2022-08-04 15:40:00,80.95,80.97,80.79,80.79,30566.0,73.5036,73.5218,73.3583,73.3583,30566.0
2022-08-04 15:45:00,80.81,80.82,80.66,80.66,52136.0,73.3765,73.3856,73.2403,73.2403,52136.0
2022-08-04 15:50:00,80.67,80.72,80.48,80.56,143002.0,73.2494,73.2948,73.0768,73.1495,143002.0
2022-08-04 15:55:00,80.56,80.86,80.4,80.75,373928.0,73.1495,73.4219,73.0042,73.322,373928.0
2022-08-05 09:30:00,80.5,80.57,80.21,80.21,25740.0,73.095,73.1586,72.8317,72.8317,25740.0
2022-08-05 09:35:00,80.22,80.45,80.06,80.19,14108.0,72.8407,73.0496,72.6955,72.8135,14108.0
2022-08-05 09:40:00,80.35,80.42,80.27,80.32,6466.0,72.9588,73.0224,72.8862,72.9316,6466.0
2022-08-05 09:45:00,80.42,80.48,80.13,80.25,10650.0,73.0224,73.0768,72.759,72.868,10650.0
2022-08-05 09:50:00,80.33,80.34,80.21,80.25,21338.0,72.9406,72.9497,72.8317,72.868,21338.0
2022-08-05 09:55:00,80.28,80.3,80.14,80.2,17974.0,72.8952,72.9134,72.7681,72.8226,17974.0
2022-08-05 10:00:00,80.2,80.42,80.19,80.4,20758.0,72.8226,73.0224,72.8135,73.0042,20758.0
2022-08-05 10:05:00,80.35,80.41,80.21,80.24,21848.0,72.9588,73.0133,72.8317,72.8589,21848.0
2022-08-05 10:10:00,80.24,80.24,80.03,80.03,9962.0,72.8589,72.8589,72.6682,72.6682,9962.0
2022-08-05 10:15:00,80.03,80.1,79.79,79.87,10700.0,72.6682,72.7318,72.4503,72.5229,10700.0
2022-08-05 10:20:00,79.8,79.8,79.58,79.61,10740.0,72.4594,72.4594,72.2596,72.2869,10740.0
2022-08-05 10:25:00,79.57,79.61,79.34,79.34,29276.0,72.2505,72.2869,72.0417,72.0417,29276.0
2022-08-05 10:30:00,79.35,79.37,79.08,79.09,22058.0,72.0508,72.0689,71.8056,71.8147,22058.0
2022-08-05 10:35:00,79.1,79.1,79.0,79.02,10300.0,71.8238,71.8238,71.733,71.7511,10300.0
2022-08-05 10:40:00,79.02,79.13,78.88,78.88,14866.0,71.7511,71.851,71.624,71.624,14866.0
2022-08-05 10:45:00,78.92,79.07,78.86,79.07,26802.0,71.6603,71.7965,71.6059,71.7965,26802.0
2022-08-05 10:50:00,79.08,79.2,79.08,79.15,15978.0,71.8056,71.9146,71.8056,71.8692,15978.0
2022-08-05 10:55:00,79.19,79.38,79.19,79.38,4204.0,71.9055,72.078,71.9055,72.078,4204.0
2022-08-05 11:00:00,79.38,79.5,79.36,79.44,12076.0,72.078,72.187,72.0599,72.1325,12076.0
2022-08-05 11:05:00,79.44,79.51,79.35,79.43,17972.0,72.1325,72.1961,72.0508,72.1234,17972.0
2022-08-05 11:10:00,79.42,79.51,79.42,79.5,37568.0,72.1143,72.1961,72.1143,72.187,37568.0
2022-08-05 11:15:00,79.5,79.52,79.42,79.45,29634.0,72.187,72.2051,72.1143,72.1416,29634.0
2022-08-05 11:20:00,79.47,79.48,79.36,79.45,15592.0,72.1597,72.1688,72.0599,72.1416,15592.0
2022-08-05 11:25:00,79.46,79.48,79.3,79.3,16368.0,72.1507,72.1688,72.0054,72.0054,16368.0
2022-08-05 11:30:00,79.31,79.46,79.28,79.38,10356.0,72.0145,72.1507,71.9872,72.078,10356.0
2022-08-05 11:35:00,79.39,79.4,79.14,79.19,13958.0,72.0871,72.0962,71.8601,71.9055,13958.0
2022-08-05 11:40:00,79.18,79.25,79.12,79.12,26020.0,71.8964,71.96,71.8419,71.8419,26020.0
2022-08-05 11:45:00,79.13,79.13,78.98,78.98,28198.0,71.851,71.851,71.7148,71.7148,28198.0
2022-08-05 11:50:00,79.0,79.05,78.92,78.96,58162.0,71.733,71.7784,71.6603,71.6967,58162.0
2022-08-05 11:55:00,78.98,79.04,78.94,78.96,28986.0,71.7148,71.7693,71.6785,71.6967,28986.0
2022-08-05 12:00:00,78.96,79.07,78.95,79.05,50890.0,71.6967,71.7965,71.6876,71.7784,50890.0
2022-08-05 12:05:00,79.06,79.08,78.97,79.0,62768.0,71.7875,71.8056,71.7057,71.733,62768.0
2022-08-05 12:10:00,79.0,79.29,78.98,79.29,104834.0,71.733,71.9963,71.7148,71.9963,104834.0
2022-08-05 12:15:00,79.28,79.32,78.98,79.01,79024.0,71.9872,72.0235,71.7148,71.7421,79024.0
2022-08-05 12:20:00,79.01,79.25,78.95,79.19,122328.0,71.7421,71.96,71.6876,71.9055,122328.0
2022-08-05 12:25:00,79.2,79.2,79.1,79.16,28122.0,71.9146,71.9146,71.8238,71.8783,28122.0
2022-08-05 12:30:00,79.16,79.33,79.11,79.32,19790.0,71.8783,72.0326,71.8329,72.0235,19790.0
2022-08-05 12:35:00,79.32,79.32,79.12,79.16,36766.0,72.0235,72.0235,71.8419,71.8783,36766.0
2022-08-05 12:40:00,79.16,79.18,79.05,79.06,21032.0,71.8783,71.8964,71.7784,71.7875,21032.0
2022-08-05 12:45:00,79.07,79.32,79.05,79.29,25126.0,71.7965,72.0235,71.7784,71.9963,25126.0
2022-08-05 12:50:00,79.28,79.38,79.26,79.33,12076.0,71.9872,72.078,71.9691,72.0326,12076.0
2022-08-05 12:55:00,79.33,79.35,79.26,79.27,11648.0,72.0326,72.0508,71.9691,71.9781,11648.0
2022-08-05 13:00:00,79.29,79.39,79.28,79.38,8632.0,71.9963,72.0871,71.9872,72.078,8632.0
2022-08-05 13:05:00,79.39,79.47,79.39,79.44,9696.0,72.0871,72.1597,72.0871,72.1325,9696.0
2022-08-05 13:10:00,79.45,79.55,79.44,79.53,14350.0,72.1416,72.2324,72.1325,72.2142,14350.0
2022-08-05 13:15:00,79.52,79.55,79.45,79.46,20206.0,72.2051,72.2324,72.1416,72.1507,20206.0
2022-08-05 13:20:00,79.46,79.61,79.46,79.6,12826.0,72.1507,72.2869,72.1507,72.2778,12826.0
2022-08-05 13:25:00,79.6,79.64,79.51,79.54,13638.0,72.2778,72.3141,72.1961,72.2233,13638.0
2022-08-05 13:30:00,79.53,79.54,79.48,79.49,8048.0,72.2142,72.2233,72.1688,72.1779,8048.0
2022-08-05 13:35:00,79.51,79.55,79.46,79.54,12050.0,72.1961,72.2324,72.1507,72.2233,12050.0
2022-08-05 13:40:00,79.54,79.71,79.54,79.71,5300.0,72.2233,72.3777,72.2233,72.3777,5300.0
2022-08-05 13:45:00,79.69,79.78,79.69,79.73,13208.0,72.3595,72.4412,72.3595,72.3958,13208.0
2022-08-05 13:50:00,79.72,79.72,79.61,79.65,13242.0,72.3867,72.3867,72.2869,72.3232,13242.0
2022-08-05 13:55:00,79.64,79.72,79.58,79.62,23444.0,72.3141,72.3867,72.2596,72.2959,23444.0
2022-08-05 14:00:00,79.62,79.7,79.61,79.7,18270.0,72.2959,72.3686,72.2869,72.3686,18270.0
2022-08-05 14:05:00,79.67,79.69,79.62,79.65,13942.0,72.3413,72.3595,72.2959,72.3232,13942.0
2022-08-05 14:10:00,79.64,79.73,79.6,79.69,29972.0,72.3141,72.3958,72.2778,72.3595,29972.0
2022-08-05 14:15:00,79.7,79.71,79.62,79.71,13798.0,72.3686,72.3777,72.2959,72.3777,13798.0
2022-08-05 14:20:00,79.7,79.72,79.68,79.71,10940.0,72.3686,72.3867,72.3504,72.3777,10940.0
2022-08-05 14:25:00,79.72,79.77,79.64,79.65,14316.0,72.3867,72.4321,72.3141,72.3232,14316.0
2022-08-05 14:30:00,79.64,79.69,79.61,79.67,14236.0,72.3141,72.3595,72.2869,72.3413,14236.0
2022-08-05 14:35:00,79.71,79.74,79.64,79.66,9608.0,72.3777,72.4049,72.3141,72.3323,9608.0
2022-08-05 14:40:00,79.65,79.71,79.64,79.7,11026.0,72.3232,72.3777,72.3141,72.3686,11026.0
2022-08-05 14:45:00,79.72,79.73,79.63,79.7,8556.0,72.3867,72.3958,72.305,72.3686,8556.0
2022-08-05 14:50:00,79.7,79.78,79.69,79.76,13830.0,72.3686,72.4412,72.3595,72.4231,13830.0
2022-08-05 14:55:00,79.75,79.8,79.7,79.77,50822.0,72.414,72.4594,72.3686,72.4321,50822.0
2022-08-05 15:00:00,79.77,79.8,79.77,79.8,17170.0,72.4321,72.4594,72.4321,72.4594,17170.0
2022-08-05 15:05:00,79.79,79.82,79.78,79.81,17264.0,72.4503,72.4775,72.4412,72.4685,17264.0
2022-08-05 15:10:00,79.81,79.96,79.81,79.94,23136.0,72.4685,72.6047,72.4685,72.5865,23136.0
2022-08-05 15:15:00,79.95,80.02,79.94,79.96,20170.0,72.5956,72.6591,72.5865,72.6047,20170.0
2022-08-05 15:20:00,79.96,79.96,79.66,79.74,27552.0,72.6047,72.6047,72.3323,72.4049,27552.0
2022-08-05 15:25:00,79.7,79.74,79.63,79.7,81630.0,72.3686,72.4049,72.305,72.3686,81630.0
2022-08-05 15:30:00,79.71,79.84,79.71,79.82,31000.0,72.3777,72.4957,72.3777,72.4775,31000.0
2022-08-05 15:35:00,79.83,79.85,79.73,79.73,40192.0,72.4866,72.5048,72.3958,72.3958,40192.0
2022-08-05 15:40:00,79.73,79.95,79.64,79.86,86232.0,72.3958,72.5956,72.3141,72.5139,86232.0
2022-08-05 15:45:00,79.86,79.94,79.83,79.94,45646.0,72.5139,72.5865,72.4866,72.5865,45646.0
2022-08-05 15:50:00,79.93,79.98,79.86,79.97,94560.0,72.5774,72.6228,72.5139,72.6137,94560.0
2022-08-05 15:55:00,79.96,79.98,79.85,79.92,226700.0,72.6047,72.6228,72.5048,72.5683,226700.0
2022-08-08 09:30:00,80.46,81.01,80.44,80.91,39530.0,73.0587,73.5581,73.0405,73.4673,39530.0
2022-08-08 09:35:00,80.91,80.92,80.71,80.92,2582.0,73.4673,73.4764,73.2857,73.4764,2582.0
2022-08-08 09:40:00,80.86,80.99,80.75,80.81,12010.0,73.4219,73.5399,73.322,73.3765,12010.0
2022-08-08 09:45:00,80.72,80.87,80.72,80.78,12022.0,73.2948,73.431,73.2948,73.3492,12022.0
2022-08-08 09:50:00,80.86,80.86,80.63,80.81,25564.0,73.4219,73.4219,73.213,73.3765,25564.0
2022-08-08 09:55:00,80.81,80.92,80.76,80.82,17744.0,73.3765,73.4764,73.3311,73.3856,17744.0
2022-08-08 10:00:00,80.84,80.84,80.63,80.66,12922.0,73.4037,73.4037,73.213,73.2403,12922.0
2022-08-08 10:05:00,80.66,80.83,80.64,80.72,28462.0,73.2403,73.3946,73.2221,73.2948,28462.0
2022-08-08 10:10:00,80.79,80.82,80.66,80.75,18876.0,73.3583,73.3856,73.2403,73.322,18876.0
2022-08-08 10:15:00,80.77,80.77,80.67,80.67,7976.0,73.3402,73.3402,73.2494,73.2494,7976.0
2022-08-08 10:20:00,80.67,80.73,80.54,80.63,9630.0,73.2494,73.3038,73.1313,73.213,9630.0
2022-08-08 10:25:00,80.63,80.91,80.63,80.78,30816.0,73.213,73.4673,73.213,73.3492,30816.0
2022-08-08 10:30:00,80.78,80.79,80.62,80.66,16422.0,73.3492,73.3583,73.204,73.2403,16422.0
2022-08-08 10:35:00,80.7,80.74,80.56,80.56,9780.0,73.2766,73.3129,73.1495,73.1495,9780.0
2022-08-08 10:40:00,80.56,80.58,80.42,80.44,8286.0,73.1495,73.1676,73.0224,73.0405,8286.0
2022-08-08 10:45:00,80.44,80.5,80.44,80.49,6030.0,73.0405,73.095,73.0405,73.0859,6030.0
2022-08-08 10:50:00,80.48,80.51,80.33,80.33,8034.0,73.0768,73.1041,72.9406,72.9406,8034.0
2022-08-08 10:55:00,80.31,80.39,80.23,80.39,15462.0,72.9225,72.9951,72.8498,72.9951,15462.0
2022-08-08 11:00:00,80.36,80.49,80.34,80.44,5078.0,72.9679,73.0859,72.9497,73.0405,5078.0
2022-08-08 11:05:00,80.41,80.49,80.39,80.49,5850.0,73.0133,73.0859,72.9951,73.0859,5850.0
2022-08-08 11:10:00,80.49,80.55,80.49,80.52,6286.0,73.0859,73.1404,73.0859,73.1132,6286.0
2022-08-08 11:15:00,80.51,80.71,80.51,80.69,4872.0,73.1041,73.2857,73.1041,73.2675,4872.0
2022-08-08 11:20:00,80.62,80.64,80.58,80.63,2930.0,73.204,73.2221,73.1676,73.213,2930.0
2022-08-08 11:25:00,80.58,80.58,80.55,80.57,5892.0,73.1676,73.1676,73.1404,73.1586,5892.0
2022-08-08 11:30:00,80.56,80.6,80.53,80.57,6186.0,73.1495,73.1858,73.1222,73.1586,6186.0
2022-08-08 11:35:00,80.57,80.58,80.38,80.38,7908.0,73.1586,73.1676,72.986,72.986,7908.0
2022-08-08 11:40:00,80.34,80.35,80.26,80.29,4480.0,72.9497,72.9588,72.8771,72.9043,4480.0
2022-08-08 11:45:00,80.31,80.39,80.27,80.27,4194.0,72.9225,72.9951,72.8862,72.8862,4194.0
2022-08-08 11:50:00,80.31,80.31,80.26,80.29,3900.0,72.9225,72.9225,72.8771,72.9043,3900.0
2022-08-08 11:55:00,80.29,80.34,80.29,80.34,1570.0,72.9043,72.9497,72.9043,72.9497,1570.0
2022-08-08 12:00:00,80.35,80.35,80.29,80.29,4932.0,72.9588,72.9588,72.9043,72.9043,4932.0
2022-08-08 12:05:00,80.28,80.39,80.26,80.29,8576.0,72.8952,72.9951,72.8771,72.9043,8576.0
2022-08-08 12:10:00,80.29,80.29,80.15,80.2,2348.0,72.9043,72.9043,72.7772,72.8226,2348.0
2022-08-08 12:15:00,80.21,80.21,80.08,80.12,4080.0,72.8317,72.8317,72.7136,72.7499,4080.0
2022-08-08 12:20:00,80.13,80.15,80.1,80.11,5038.0,72.759,72.7772,72.7318,72.7409,5038.0
2022-08-08 12:25:00,80.11,80.14,80.06,80.06,5854.0,72.7409,72.7681,72.6955,72.6955,5854.0
2022-08-08 12:30:00,80.07,80.08,80.01,80.04,6538.0,72.7045,72.7136,72.6501,72.6773,6538.0
2022-08-08 12:35:00,80.02,80.02,79.94,80.0,3086.0,72.6591,72.6591,72.5865,72.641,3086.0
2022-08-08 12:40:00,80.02,80.08,80.0,80.07,4674.0,72.6591,72.7136,72.641,72.7045,4674.0
2022-08-08 12:45:00,80.05,80.1,80.04,80.1,4888.0,72.6864,72.7318,72.6773,72.7318,4888.0
2022-08-08 12:50:00,80.06,80.08,80.02,80.08,1800.0,72.6955,72.7136,72.6591,72.7136,1800.0
2022-08-08 12:55:00,80.1,80.1,80.03,80.07,6062.0,72.7318,72.7318,72.6682,72.7045,6062.0
2022-08-08 13:00:00,80.08,80.14,80.04,80.14,5356.0,72.7136,72.7681,72.6773,72.7681,5356.0
2022-08-08 13:05:00,80.14,80.23,80.13,80.22,4204.0,72.7681,72.8498,72.759,72.8407,4204.0
2022-08-08 13:10:00,80.21,80.31,80.21,80.31,3828.0,72.8317,72.9225,72.8317,72.9225,3828.0
2022-08-08 13:15:00,80.3,80.35,80.3,80.35,6868.0,72.9134,72.9588,72.9134,72.9588,6868.0
2022-08-08 13:20:00,80.33,80.38,80.29,80.31,6272.0,72.9406,72.986,72.9043,72.9225,6272.0
2022-08-08 13:25:00,80.32,80.37,80.23,80.23,5794.0,72.9316,72.977,72.8498,72.8498,5794.0
2022-08-08 13:30:00,80.25,80.26,80.21,80.24,6490.0,72.868,72.8771,72.8317,72.8589,6490.0
2022-08-08 13:35:00,80.23,80.26,80.19,80.21,3498.0,72.8498,72.8771,72.8135,72.8317,3498.0
2022-08-08 13:40:00,80.2,80.27,80.17,80.27,8464.0,72.8226,72.8862,72.7953,72.8862,8464.0
2022-08-08 13:45:00,80.24,80.33,80.24,80.33,5860.0,72.8589,72.9406,72.8589,72.9406,5860.0
2022-08-08 13:50:00,80.31,80.31,80.19,80.22,7762.0,72.9225,72.9225,72.8135,72.8407,7762.0
2022-08-08 13:55:00,80.22,80.3,80.2,80.3,3322.0,72.8407,72.9134,72.8226,72.9134,3322.0
2022-08-08 14:00:00,80.27,80.27,80.14,80.15,7906.0,72.8862,72.8862,72.7681,72.7772,7906.0
2022-08-08 14:05:00,80.17,80.24,80.14,80.19,9122.0,72.7953,72.8589,72.7681,72.8135,9122.0
2022-08-08 14:10:00,80.14,80.14,80.04,80.05,3828.0,72.7681,72.7681,72.6773,72.6864,3828.0
2022-08-08 14:15:00,80.05,80.05,79.95,80.0,11406.0,72.6864,72.6864,72.5956,72.641,11406.0
2022-08-08 14:20:00,80.02,80.08,79.99,80.04,9264.0,72.6591,72.7136,72.6319,72.6773,9264.0
2022-08-08 14:25:00,80.02,80.07,80.02,80.03,6070.0,72.6591,72.7045,72.6591,72.6682,6070.0
2022-08-08 14:30:00,80.06,80.1,80.02,80.06,3924.0,72.6955,72.7318,72.6591,72.6955,3924.0
2022-08-08 14:35:00,80.05,80.08,80.0,80.08,3950.0,72.6864,72.7136,72.641,72.7136,3950.0
2022-08-08 14:40:00,80.08,80.1,80.01,80.02,4418.0,72.7136,72.7318,72.6501,72.6591,4418.0
2022-08-08 14:45:00,80.02,80.04,80.0,80.02,5652.0,72.6591,72.6773,72.641,72.6591,5652.0
2022-08-08 14:50:00,80.02,80.02,79.97,79.98,8032.0,72.6591,72.6591,72.6137,72.6228,8032.0
2022-08-08 14:55:00,79.98,80.14,79.98,80.14,20264.0,72.6228,72.7681,72.6228,72.7681,20264.0
2022-08-08 15:00:00,80.11,80.24,80.11,80.24,5366.0,72.7409,72.8589,72.7409,72.8589,5366.0
2022-08-08 15:05:00,80.22,80.24,80.2,80.24,5814.0,72.8407,72.8589,72.8226,72.8589,5814.0
2022-08-08 15:10:00,80.23,80.23,80.17,80.19,6904.0,72.8498,72.8498,72.7953,72.8135,6904.0
2022-08-08 15:15:00,80.19,80.19,80.1,80.11,5644.0,72.8135,72.8135,72.7318,72.7409,5644.0
2022-08-08 15:20:00,80.11,80.14,80.06,80.14,16882.0,72.7409,72.7681,72.6955,72.7681,16882.0
2022-08-08 15:25:00,80.14,80.17,80.1,80.12,26964.0,72.7681,72.7953,72.7318,72.7499,26964.0
2022-08-08 15:30:00,80.12,80.17,80.07,80.17,18894.0,72.7499,72.7953,72.7045,72.7953,18894.0
2022-08-08 15:35:00,80.19,80.26,80.16,80.17,13772.0,72.8135,72.8771,72.7863,72.7953,13772.0
2022-08-08 15:40:00,80.19,80.35,80.19,80.35,16222.0,72.8135,72.9588,72.8135,72.9588,16222.0
2022-08-08 15:45:00,80.34,80.37,80.3,80.32,16050.0,72.9497,72.977,72.9134,72.9316,16050.0
2022-08-08 15:50:00,80.34,80.48,80.33,80.47,51000.0,72.9497,73.0768,72.9406,73.0678,51000.0
2022-08-08 15:55:00,80.46,80.53,80.44,80.47,131792.0,73.0587,73.1222,73.0405,73.0678,131792.0
2022-08-09 09:30:00,80.99,81.17,80.81,80.83,33572.0,73.5399,73.7034,73.3765,73.3946,33572.0
2022-08-09 09:35:00,80.86,81.29,80.86,81.22,20450.0,73.4219,73.8123,73.4219,73.7488,20450.0
2022-08-09 09:40:00,81.22,81.31,81.16,81.22,15008.0,73.7488,73.8305,73.6943,73.7488,15008.0
2022-08-09 09:45:00,81.22,81.28,81.16,81.22,22916.0,73.7488,73.8032,73.6943,73.7488,22916.0
2022-08-09 09:50:00,81.21,81.33,81.17,81.2,24074.0,73.7397,73.8486,73.7034,73.7306,24074.0
2022-08-09 09:55:00,81.18,81.53,81.18,81.51,9868.0,73.7124,74.0302,73.7124,74.0121,9868.0
2022-08-09 10:00:00,81.55,81.63,81.4,81.42,12246.0,74.0484,74.121,73.9122,73.9304,12246.0
2022-08-09 10:05:00,81.39,81.47,81.3,81.35,9116.0,73.9031,73.9758,73.8214,73.8668,9116.0
2022-08-09 10:10:00,81.46,81.46,81.3,81.36,4042.0,73.9667,73.9667,73.8214,73.8759,4042.0
2022-08-09 10:15:00,81.37,81.42,81.21,81.27,14328.0,73.885,73.9304,73.7397,73.7942,14328.0
2022-08-09 10:20:00,81.27,81.35,81.24,81.33,13060.0,73.7942,73.8668,73.7669,73.8486,13060.0
2022-08-09 10:25:00,81.38,81.48,81.38,81.48,13328.0,73.894,73.9848,73.894,73.9848,13328.0
2022-08-09 10:30:00,81.47,81.55,81.41,81.51,13878.0,73.9758,74.0484,73.9213,74.0121,13878.0
2022-08-09 10:35:00,81.53,81.62,81.5,81.52,8148.0,74.0302,74.112,74.003,74.0212,8148.0
2022-08-09 10:40:00,81.55,81.55,81.44,81.45,5830.0,74.0484,74.0484,73.9485,73.9576,5830.0
2022-08-09 10:45:00,81.44,81.48,81.31,81.32,5094.0,73.9485,73.9848,73.8305,73.8396,5094.0
2022-08-09 10:50:00,81.33,81.33,81.18,81.25,9866.0,73.8486,73.8486,73.7124,73.776,9866.0
2022-08-09 10:55:00,81.28,81.28,81.17,81.21,7662.0,73.8032,73.8032,73.7034,73.7397,7662.0
2022-08-09 11:00:00,81.24,81.3,81.23,81.3,3438.0,73.7669,73.8214,73.7578,73.8214,3438.0
2022-08-09 11:05:00,81.29,81.32,81.22,81.22,7166.0,73.8123,73.8396,73.7488,73.7488,7166.0
2022-08-09 11:10:00,81.25,81.26,81.21,81.25,3200.0,73.776,73.7851,73.7397,73.776,3200.0
2022-08-09 11:15:00,81.23,81.36,81.22,81.36,6446.0,73.7578,73.8759,73.7488,73.8759,6446.0
2022-08-09 11:20:00,81.35,81.42,81.31,81.42,10766.0,73.8668,73.9304,73.8305,73.9304,10766.0
2022-08-09 11:25:00,81.4,81.43,81.37,81.38,20190.0,73.9122,73.9394,73.885,73.894,20190.0
2022-08-09 11:30:00,81.39,81.42,81.33,81.35,5590.0,73.9031,73.9304,73.8486,73.8668,5590.0
2022-08-09 11:35:00,81.35,81.36,81.29,81.29,7722.0,73.8668,73.8759,73.8123,73.8123,7722.0
2022-08-09 11:40:00,81.31,81.31,81.27,81.29,2738.0,73.8305,73.8305,73.7942,73.8123,2738.0
2022-08-09 11:45:00,81.33,81.36,81.3,81.36,3400.0,73.8486,73.8759,73.8214,73.8759,3400.0
2022-08-09 11:50:00,81.36,81.42,81.33,81.42,5760.0,73.8759,73.9304,73.8486,73.9304,5760.0
2022-08-09 11:55:00,81.44,81.44,81.3,81.3,7216.0,73.9485,73.9485,73.8214,73.8214,7216.0
2022-08-09 12:00:00,81.32,81.32,81.24,81.24,4512.0,73.8396,73.8396,73.7669,73.7669,4512.0
2022-08-09 12:05:00,81.24,81.33,81.24,81.33,4708.0,73.7669,73.8486,73.7669,73.8486,4708.0
2022-08-09 12:10:00,81.32,81.33,81.29,81.31,3020.0,73.8396,73.8486,73.8123,73.8305,3020.0
2022-08-09 12:15:00,81.3,81.34,81.3,81.33,1800.0,73.8214,73.8577,73.8214,73.8486,1800.0
2022-08-09 12:20:00,81.32,81.32,81.3,81.3,3838.0,73.8396,73.8396,73.8214,73.8214,3838.0
2022-08-09 12:25:00,81.32,81.33,81.3,81.32,3684.0,73.8396,73.8486,73.8214,73.8396,3684.0
2022-08-09 12:30:00,81.31,81.34,81.28,81.34,3890.0,73.8305,73.8577,73.8032,73.8577,3890.0
2022-08-09 12:35:00,81.33,81.35,81.31,81.35,4500.0,73.8486,73.8668,73.8305,73.8668,4500.0
2022-08-09 12:40:00,81.35,81.35,81.32,81.32,2950.0,73.8668,73.8668,73.8396,73.8396,2950.0
2022-08-09 12:45:00,81.33,81.4,81.33,81.4,2210.0,73.8486,73.9122,73.8486,73.9122,2210.0
2022-08-09 12:50:00,81.41,81.45,81.39,81.42,7962.0,73.9213,73.9576,73.9031,73.9304,7962.0
2022-08-09 12:55:00,81.41,81.44,81.38,81.41,7108.0,73.9213,73.9485,73.894,73.9213,7108.0
2022-08-09 13:00:00,81.42,81.45,81.39,81.41,4534.0,73.9304,73.9576,73.9031,73.9213,4534.0
2022-08-09 13:05:00,81.41,81.45,81.4,81.41,5632.0,73.9213,73.9576,73.9122,73.9213,5632.0
2022-08-09 13:10:00,81.42,81.44,81.37,81.44,3768.0,73.9304,73.9485,73.885,73.9485,3768.0
2022-08-09 13:15:00,81.49,81.5,81.48,81.48,2230.0,73.9939,74.003,73.9848,73.9848,2230.0
2022-08-09 13:20:00,81.47,81.5,81.45,81.46,3232.0,73.9758,74.003,73.9576,73.9667,3232.0
2022-08-09 13:25:00,81.4,81.42,81.36,81.36,4792.0,73.9122,73.9304,73.8759,73.8759,4792.0
2022-08-09 13:30:00,81.36,81.39,81.33,81.33,3778.0,73.8759,73.9031,73.8486,73.8486,3778.0
2022-08-09 13:35:00,81.34,81.39,81.33,81.39,5518.0,73.8577,73.9031,73.8486,73.9031,5518.0
2022-08-09 13:40:00,81.47,81.55,81.47,81.54,7624.0,73.9758,74.0484,73.9758,74.0393,7624.0
2022-08-09 13:45:00,81.54,81.64,81.54,81.56,15052.0,74.0393,74.1301,74.0393,74.0575,15052.0
2022-08-09 13:50:00,81.58,81.59,81.49,81.49,3912.0,74.0756,74.0847,73.9939,73.9939,3912.0
2022-08-09 13:55:00,81.5,81.52,81.46,81.48,5108.0,74.003,74.0212,73.9667,73.9848,5108.0
2022-08-09 14:00:00,81.45,81.46,81.42,81.43,4504.0,73.9576,73.9667,73.9304,73.9394,4504.0
2022-08-09 14:05:00,81.43,81.47,81.42,81.42,5976.0,73.9394,73.9758,73.9304,73.9304,5976.0
2022-08-09 14:10:00,81.43,81.45,81.39,81.42,4200.0,73.9394,73.9576,73.9031,73.9304,4200.0
2022-08-09 14:15:00,81.4,81.43,81.39,81.41,4772.0,73.9122,73.9394,73.9031,73.9213,4772.0
2022-08-09 14:20:00,81.36,81.37,81.32,81.32,3200.0,73.8759,73.885,73.8396,73.8396,3200.0
2022-08-09 14:25:00,81.32,81.32,81.29,81.3,2032.0,73.8396,73.8396,73.8123,73.8214,2032.0
2022-08-09 14:30:00,81.28,81.29,81.21,81.22,7500.0,73.8032,73.8123,73.7397,73.7488,7500.0
2022-08-09 14:35:00,81.21,81.25,81.2,81.23,5530.0,73.7397,73.776,73.7306,73.7578,5530.0
2022-08-09 14:40:00,81.25,81.27,81.24,81.25,4004.0,73.776,73.7942,73.7669,73.776,4004.0
2022-08-09 14:45:00,81.25,81.31,81.24,81.31,2426.0,73.776,73.8305,73.7669,73.8305,2426.0
2022-08-09 14:50:00,81.31,81.39,81.28,81.33,8478.0,73.8305,73.9031,73.8032,73.8486,8478.0
2022-08-09 14:55:00,81.36,81.42,81.35,81.39,6124.0,73.8759,73.9304,73.8668,73.9031,6124.0
2022-08-09 15:00:00,81.41,81.45,81.39,81.42,5680.0,73.9213,73.9576,73.9031,73.9304,5680.0
2022-08-09 15:05:00,81.44,81.45,81.41,81.43,8316.0,73.9485,73.9576,73.9213,73.9394,8316.0
2022-08-09 15:10:00,81.44,81.44,81.36,81.36,3086.0,73.9485,73.9485,73.8759,73.8759,3086.0
2022-08-09 15:15:00,81.34,81.42,81.34,81.39,8624.0,73.8577,73.9304,73.8577,73.9031,8624.0
2022-08-09 15:20:00,81.39,81.43,81.37,81.43,9128.0,73.9031,73.9394,73.885,73.9394,9128.0
2022-08-09 15:25:00,81.45,81.5,81.43,81.48,5718.0,73.9576,74.003,73.9394,73.9848,5718.0
2022-08-09 15:30:00,81.48,81.49,81.42,81.46,8930.0,73.9848,73.9939,73.9304,73.9667,8930.0
2022-08-09 15:35:00,81.46,81.49,81.42,81.42,9378.0,73.9667,73.9939,73.9304,73.9304,9378.0
2022-08-09 15:40:00,81.42,81.46,81.38,81.39,11384.0,73.9304,73.9667,73.894,73.9031,11384.0
2022-08-09 15:45:00,81.39,81.4,81.3,81.33,15744.0,73.9031,73.9122,73.8214,73.8486,15744.0
2022-08-09 15:50:00,81.35,81.41,81.34,81.36,23744.0,73.8668,73.9213,73.8577,73.8759,23744.0
2022-08-09 15:55:00,81.37,81.37,81.18,81.28,82276.0,73.885,73.885,73.7124,73.8032,82276.0
2022-08-10 09:30:00,81.85,81.92,81.58,81.66,34004.0,74.3208,74.3844,74.0756,74.1483,34004.0
2022-08-10 09:35:00,81.65,81.92,81.56,81.56,4800.0,74.1392,74.3844,74.0575,74.0575,4800.0
2022-08-10 09:40:00,81.56,81.88,81.56,81.88,4586.0,74.0575,74.3481,74.0575,74.3481,4586.0
2022-08-10 09:45:00,81.73,81.88,81.67,81.8,3460.0,74.2118,74.3481,74.1574,74.2754,3460.0
2022-08-10 09:50:00,81.72,81.98,81.72,81.98,12880.0,74.2028,74.4389,74.2028,74.4389,12880.0
2022-08-10 09:55:00,81.96,82.0,81.88,81.88,9030.0,74.4207,74.457,74.3481,74.3481,9030.0
2022-08-10 10:00:00,81.86,81.99,81.82,81.85,8744.0,74.3299,74.4479,74.2936,74.3208,8744.0
2022-08-10 10:05:00,81.91,81.91,81.82,81.88,2204.0,74.3753,74.3753,74.2936,74.3481,2204.0
2022-08-10 10:10:00,81.89,82.02,81.89,81.96,8948.0,74.3571,74.4752,74.3571,74.4207,8948.0
2022-08-10 10:15:00,81.94,82.04,81.94,82.04,6590.0,74.4025,74.4933,74.4025,74.4933,6590.0
2022-08-10 10:20:00,82.05,82.07,81.95,82.02,10518.0,74.5024,74.5206,74.4116,74.4752,10518.0
2022-08-10 10:25:00,82.03,82.11,82.03,82.06,6200.0,74.4843,74.5569,74.4843,74.5115,6200.0
2022-08-10 10:30:00,82.07,82.1,82.04,82.05,6552.0,74.5206,74.5478,74.4933,74.5024,6552.0
2022-08-10 10:35:00,82.03,82.03,81.91,81.94,4414.0,74.4843,74.4843,74.3753,74.4025,4414.0
2022-08-10 10:40:00,81.97,82.01,81.92,81.95,4510.0,74.4298,74.4661,74.3844,74.4116,4510.0
2022-08-10 10:45:00,81.95,81.95,81.85,81.85,5476.0,74.4116,74.4116,74.3208,74.3208,5476.0
2022-08-10 10:50:00,81.83,81.83,81.78,81.83,3696.0,74.3026,74.3026,74.2572,74.3026,3696.0
2022-08-10 10:55:00,81.83,81.86,81.76,81.76,5004.0,74.3026,74.3299,74.2391,74.2391,5004.0
2022-08-10 11:00:00,81.8,81.85,81.78,81.79,3010.0,74.2754,74.3208,74.2572,74.2663,3010.0
2022-08-10 11:05:00,81.81,81.83,81.78,81.83,5026.0,74.2845,74.3026,74.2572,74.3026,5026.0
2022-08-10 11:10:00,81.79,81.8,81.69,81.71,3600.0,74.2663,74.2754,74.1755,74.1937,3600.0
2022-08-10 11:15:00,81.74,81.8,81.71,81.72,3848.0,74.2209,74.2754,74.1937,74.2028,3848.0
2022-08-10 11:20:00,81.74,81.82,81.73,81.8,3270.0,74.2209,74.2936,74.2118,74.2754,3270.0
2022-08-10 11:25:00,81.85,81.92,81.75,81.75,5628.0,74.3208,74.3844,74.23,74.23,5628.0
2022-08-10 11:30:00,81.76,81.79,81.75,81.79,3554.0,74.2391,74.2663,74.23,74.2663,3554.0
2022-08-10 11:35:00,81.78,81.78,81.67,81.7,6038.0,74.2572,74.2572,74.1574,74.1846,6038.0
2022-08-10 11:40:00,81.72,81.74,81.7,81.7,3508.0,74.2028,74.2209,74.1846,74.1846,3508.0
2022-08-10 11:45:00,81.64,81.64,81.56,81.56,2926.0,74.1301,74.1301,74.0575,74.0575,2926.0
2022-08-10 11:50:00,81.56,81.56,81.45,81.45,3944.0,74.0575,74.0575,73.9576,73.9576,3944.0
2022-08-10 11:55:00,81.47,81.53,81.47,81.48,5552.0,73.9758,74.0302,73.9758,73.9848,5552.0
2022-08-10 12:00:00,81.48,81.52,81.45,81.45,2600.0,73.9848,74.0212,73.9576,73.9576,2600.0
2022-08-10 12:05:00,81.44,81.44,81.36,81.36,2000.0,73.9485,73.9485,73.8759,73.8759,2000.0
2022-08-10 12:10:00,81.39,81.42,81.36,81.39,4442.0,73.9031,73.9304,73.8759,73.9031,4442.0
2022-08-10 12:15:00,81.39,81.39,81.25,81.25,12360.0,73.9031,73.9031,73.776,73.776,12360.0
2022-08-10 12:20:00,81.25,81.25,81.2,81.22,19818.0,73.776,73.776,73.7306,73.7488,19818.0
2022-08-10 12:25:00,81.21,81.23,81.17,81.23,5346.0,73.7397,73.7578,73.7034,73.7578,5346.0
2022-08-10 12:30:00,81.23,81.25,81.21,81.22,16970.0,73.7578,73.776,73.7397,73.7488,16970.0
2022-08-10 12:35:00,81.23,81.24,81.21,81.24,9918.0,73.7578,73.7669,73.7397,73.7669,9918.0
2022-08-10 12:40:00,81.24,81.26,81.17,81.23,20180.0,73.7669,73.7851,73.7034,73.7578,20180.0
2022-08-10 12:45:00,81.24,81.26,81.23,81.24,17440.0,73.7669,73.7851,73.7578,73.7669,17440.0
2022-08-10 12:50:00,81.25,81.26,81.2,81.22,25046.0,73.776,73.7851,73.7306,73.7488,25046.0
2022-08-10 12:55:00,81.2,81.37,81.2,81.37,6278.0,73.7306,73.885,73.7306,73.885,6278.0
2022-08-10 13:00:00,81.37,81.41,81.36,81.36,8804.0,73.885,73.9213,73.8759,73.8759,8804.0
2022-08-10 13:05:00,81.36,81.46,81.36,81.46,1588.0,73.8759,73.9667,73.8759,73.9667,1588.0
2022-08-10 13:10:00,81.5,81.58,81.5,81.53,3106.0,74.003,74.0756,74.003,74.0302,3106.0
2022-08-10 13:15:00,81.54,81.58,81.54,81.55,2000.0,74.0393,74.0756,74.0393,74.0484,2000.0
2022-08-10 13:20:00,81.6,81.61,81.54,81.61,4398.0,74.0938,74.1029,74.0393,74.1029,4398.0
2022-08-10 13:25:00,81.62,81.62,81.5,81.5,6456.0,74.112,74.112,74.003,74.003,6456.0
2022-08-10 13:30:00,81.52,81.54,81.47,81.47,7742.0,74.0212,74.0393,73.9758,73.9758,7742.0
2022-08-10 13:35:00,81.47,81.57,81.46,81.55,4468.0,73.9758,74.0666,73.9667,74.0484,4468.0
2022-08-10 13:40:00,81.56,81.6,81.55,81.6,2000.0,74.0575,74.0938,74.0484,74.0938,2000.0
2022-08-10 13:45:00,81.56,81.58,81.55,81.56,5994.0,74.0575,74.0756,74.0484,74.0575,5994.0
2022-08-10 13:50:00,81.58,81.6,81.54,81.55,5458.0,74.0756,74.0938,74.0393,74.0484,5458.0
2022-08-10 13:55:00,81.55,81.57,81.52,81.54,5188.0,74.0484,74.0666,74.0212,74.0393,5188.0
2022-08-10 14:00:00,81.53,81.54,81.46,81.47,4468.0,74.0302,74.0393,73.9667,73.9758,4468.0
2022-08-10 14:05:00,81.49,81.54,81.48,81.5,8422.0,73.9939,74.0393,73.9848,74.003,8422.0
2022-08-10 14:10:00,81.52,81.53,81.5,81.52,3582.0,74.0212,74.0302,74.003,74.0212,3582.0
2022-08-10 14:15:00,81.53,81.56,81.51,81.55,6792.0,74.0302,74.0575,74.0121,74.0484,6792.0
2022-08-10 14:20:00,81.54,81.56,81.48,81.48,8682.0,74.0393,74.0575,73.9848,73.9848,8682.0
2022-08-10 14:25:00,81.5,81.56,81.49,81.49,7400.0,74.003,74.0575,73.9939,73.9939,7400.0
2022-08-10 14:30:00,81.52,81.56,81.42,81.43,8402.0,74.0212,74.0575,73.9304,73.9394,8402.0
2022-08-10 14:35:00,81.43,81.45,81.42,81.42,4262.0,73.9394,73.9576,73.9304,73.9304,4262.0
2022-08-10 14:40:00,81.42,81.42,81.22,81.25,19252.0,73.9304,73.9304,73.7488,73.776,19252.0
2022-08-10 14:45:00,81.24,81.28,81.23,81.26,17684.0,73.7669,73.8032,73.7578,73.7851,17684.0
2022-08-10 14:50:00,81.25,81.28,81.24,81.24,13492.0,73.776,73.8032,73.7669,73.7669,13492.0
2022-08-10 14:55:00,81.25,81.26,81.21,81.21,14980.0,73.776,73.7851,73.7397,73.7397,14980.0
2022-08-10 15:00:00,81.22,81.29,81.22,81.26,18002.0,73.7488,73.8123,73.7488,73.7851,18002.0
2022-08-10 15:05:00,81.27,81.27,81.19,81.26,19042.0,73.7942,73.7942,73.7215,73.7851,19042.0
2022-08-10 15:10:00,81.25,81.3,81.25,81.3,27610.0,73.776,73.8214,73.776,73.8214,27610.0
2022-08-10 15:15:00,81.3,81.36,81.29,81.36,22604.0,73.8214,73.8759,73.8123,73.8759,22604.0
2022-08-10 15:20:00,81.36,81.55,81.3,81.31,68438.0,73.8759,74.0484,73.8214,73.8305,68438.0
2022-08-10 15:25:00,81.34,81.41,81.32,81.36,18626.0,73.8577,73.9213,73.8396,73.8759,18626.0
2022-08-10 15:30:00,81.35,81.36,81.24,81.32,40722.0,73.8668,73.8759,73.7669,73.8396,40722.0
2022-08-10 15:35:00,81.35,81.46,81.33,81.42,39002.0,73.8668,73.9667,73.8486,73.9304,39002.0
2022-08-10 15:40:00,81.44,81.5,81.37,81.5,81784.0,73.9485,74.003,73.885,74.003,81784.0
2022-08-10 15:45:00,81.52,81.66,81.52,81.64,23468.0,74.0212,74.1483,74.0212,74.1301,23468.0
2022-08-10 15:50:00,81.67,81.71,81.58,81.67,34790.0,74.1574,74.1937,74.0756,74.1574,34790.0
2022-08-10 15:55:00,81.67,81.78,81.67,81.74,119058.0,74.1574,74.2572,74.1574,74.2209,119058.0
2022-08-11 09:30:00,82.01,82.01,81.41,81.78,47916.0,74.4661,74.4661,73.9213,74.2572,47916.0
2022-08-11 09:35:00,81.78,82.01,81.77,81.94,6890.0,74.2572,74.4661,74.2482,74.4025,6890.0
2022-08-11 09:40:00,81.97,82.11,81.86,82.11,3834.0,74.4298,74.5569,74.3299,74.5569,3834.0
2022-08-11 09:45:00,82.19,82.22,82.04,82.05,34982.0,74.6295,74.6568,74.4933,74.5024,34982.0
2022-08-11 09:50:00,82.05,82.16,82.03,82.07,8856.0,74.5024,74.6023,74.4843,74.5206,8856.0
2022-08-11 09:55:00,81.99,82.08,81.94,81.99,10876.0,74.4479,74.5297,74.4025,74.4479,10876.0
2022-08-11 10:00:00,82.15,82.24,82.15,82.21,2454.0,74.5932,74.6749,74.5932,74.6477,2454.0
2022-08-11 10:05:00,82.26,82.35,82.19,82.21,5996.0,74.6931,74.7748,74.6295,74.6477,5996.0
2022-08-11 10:10:00,82.17,82.2,82.11,82.11,2840.0,74.6114,74.6386,74.5569,74.5569,2840.0
2022-08-11 10:15:00,82.08,82.13,82.04,82.1,12692.0,74.5297,74.5751,74.4933,74.5478,12692.0
2022-08-11 10:20:00,82.08,82.17,82.04,82.1,7622.0,74.5297,74.6114,74.4933,74.5478,7622.0
2022-08-11 10:25:00,82.16,82.16,82.04,82.12,8144.0,74.6023,74.6023,74.4933,74.566,8144.0
2022-08-11 10:30:00,82.11,82.16,82.09,82.14,12866.0,74.5569,74.6023,74.5387,74.5841,12866.0
2022-08-11 10:35:00,82.14,82.21,82.12,82.12,13242.0,74.5841,74.6477,74.566,74.566,13242.0
2022-08-11 10:40:00,82.13,82.16,82.07,82.12,12106.0,74.5751,74.6023,74.5206,74.566,12106.0
2022-08-11 10:45:00,82.11,82.16,82.1,82.16,11362.0,74.5569,74.6023,74.5478,74.6023,11362.0
2022-08-11 10:50:00,82.17,82.25,82.14,82.23,12348.0,74.6114,74.684,74.5841,74.6659,12348.0
2022-08-11 10:55:00,82.21,82.23,82.07,82.15,4132.0,74.6477,74.6659,74.5206,74.5932,4132.0
2022-08-11 11:00:00,82.12,82.14,82.02,82.04,15416.0,74.566,74.5841,74.4752,74.4933,15416.0
2022-08-11 11:05:00,82.04,82.18,82.04,82.16,11870.0,74.4933,74.6205,74.4933,74.6023,11870.0
2022-08-11 11:10:00,82.15,82.17,82.07,82.1,7304.0,74.5932,74.6114,74.5206,74.5478,7304.0
2022-08-11 11:15:00,82.06,82.14,82.06,82.11,15312.0,74.5115,74.5841,74.5115,74.5569,15312.0
2022-08-11 11:20:00,82.1,82.26,82.09,82.26,33704.0,74.5478,74.6931,74.5387,74.6931,33704.0
2022-08-11 11:25:00,82.27,82.28,82.17,82.21,3800.0,74.7022,74.7113,74.6114,74.6477,3800.0
2022-08-11 11:30:00,82.18,82.18,82.01,82.01,10096.0,74.6205,74.6205,74.4661,74.4661,10096.0
2022-08-11 11:35:00,82.0,82.08,82.0,82.07,21610.0,74.457,74.5297,74.457,74.5206,21610.0
2022-08-11 11:40:00,82.06,82.06,82.0,82.03,8018.0,74.5115,74.5115,74.457,74.4843,8018.0
2022-08-11 11:45:00,82.03,82.23,82.03,82.17,22598.0,74.4843,74.6659,74.4843,74.6114,22598.0
2022-08-11 11:50:00,82.2,82.22,82.16,82.22,4280.0,74.6386,74.6568,74.6023,74.6568,4280.0
2022-08-11 11:55:00,82.22,82.26,82.22,82.26,3604.0,74.6568,74.6931,74.6568,74.6931,3604.0
2022-08-11 12:00:00,82.27,82.3,82.27,82.3,1400.0,74.7022,74.7294,74.7022,74.7294,1400.0
2022-08-11 12:05:00,82.3,82.41,82.28,82.33,4296.0,74.7294,74.8293,74.7113,74.7567,4296.0
2022-08-11 12:10:00,82.36,82.36,82.36,82.36,600.0,74.7839,74.7839,74.7839,74.7839,600.0
2022-08-11 12:15:00,82.34,82.46,82.34,82.44,9070.0,74.7657,74.8747,74.7657,74.8565,9070.0
2022-08-11 12:20:00,82.42,82.44,82.33,82.39,3268.0,74.8384,74.8565,74.7567,74.8111,3268.0
2022-08-11 12:25:00,82.38,82.38,82.33,82.35,3224.0,74.8021,74.8021,74.7567,74.7748,3224.0
2022-08-11 12:30:00,82.34,82.4,82.34,82.39,2432.0,74.7657,74.8202,74.7657,74.8111,2432.0
2022-08-11 12:35:00,82.41,82.43,82.37,82.37,2600.0,74.8293,74.8475,74.793,74.793,2600.0
2022-08-11 12:40:00,82.36,82.36,82.27,82.27,1396.0,74.7839,74.7839,74.7022,74.7022,1396.0
2022-08-11 12:45:00,82.29,82.38,82.28,82.32,3272.0,74.7203,74.8021,74.7113,74.7476,3272.0
2022-08-11 12:50:00,82.27,82.32,82.27,82.29,2044.0,74.7022,74.7476,74.7022,74.7203,2044.0
2022-08-11 12:55:00,82.3,82.36,82.3,82.35,3056.0,74.7294,74.7839,74.7294,74.7748,3056.0
2022-08-11 13:00:00,82.36,82.36,82.3,82.32,1202.0,74.7839,74.7839,74.7294,74.7476,1202.0
2022-08-11 13:05:00,82.33,82.35,82.33,82.35,600.0,74.7567,74.7748,74.7567,74.7748,600.0
2022-08-11 13:10:00,82.33,82.34,82.3,82.32,2610.0,74.7567,74.7657,74.7294,74.7476,2610.0
2022-08-11 13:15:00,82.32,82.36,82.32,82.36,2388.0,74.7476,74.7839,74.7476,74.7839,2388.0
2022-08-11 13:20:00,82.35,82.36,82.33,82.35,3006.0,74.7748,74.7839,74.7567,74.7748,3006.0
2022-08-11 13:25:00,82.34,82.36,82.3,82.36,3948.0,74.7657,74.7839,74.7294,74.7839,3948.0
2022-08-11 13:30:00,82.33,82.35,82.25,82.25,2310.0,74.7567,74.7748,74.684,74.684,2310.0
2022-08-11 13:35:00,82.27,82.32,82.26,82.26,1972.0,74.7022,74.7476,74.6931,74.6931,1972.0
2022-08-11 13:40:00,82.26,82.3,82.23,82.28,3854.0,74.6931,74.7294,74.6659,74.7113,3854.0
2022-08-11 13:45:00,82.26,82.27,82.2,82.22,2768.0,74.6931,74.7022,74.6386,74.6568,2768.0
2022-08-11 13:50:00,82.15,82.23,82.14,82.21,5386.0,74.5932,74.6659,74.5841,74.6477,5386.0
2022-08-11 13:55:00,82.25,82.31,82.25,82.31,3368.0,74.684,74.7385,74.684,74.7385,3368.0
2022-08-11 14:00:00,82.32,82.32,82.27,82.27,4686.0,74.7476,74.7476,74.7022,74.7022,4686.0
2022-08-11 14:05:00,82.26,82.27,82.19,82.2,2600.0,74.6931,74.7022,74.6295,74.6386,2600.0
2022-08-11 14:10:00,82.2,82.2,82.11,82.12,2754.0,74.6386,74.6386,74.5569,74.566,2754.0
2022-08-11 14:15:00,82.11,82.14,82.07,82.11,5116.0,74.5569,74.5841,74.5206,74.5569,5116.0
2022-08-11 14:20:00,82.08,82.13,82.02,82.13,5974.0,74.5297,74.5751,74.4752,74.5751,5974.0
2022-08-11 14:25:00,82.13,82.13,82.08,82.11,5994.0,74.5751,74.5751,74.5297,74.5569,5994.0
2022-08-11 14:30:00,82.11,82.14,82.04,82.04,6272.0,74.5569,74.5841,74.4933,74.4933,6272.0
2022-08-11 14:35:00,82.07,82.11,82.05,82.11,5242.0,74.5206,74.5569,74.5024,74.5569,5242.0
2022-08-11 14:40:00,82.09,82.11,82.02,82.04,5990.0,74.5387,74.5569,74.4752,74.4933,5990.0
2022-08-11 14:45:00,82.06,82.14,82.06,82.1,8482.0,74.5115,74.5841,74.5115,74.5478,8482.0
2022-08-11 14:50:00,82.09,82.11,82.08,82.08,10724.0,74.5387,74.5569,74.5297,74.5297,10724.0
2022-08-11 14:55:00,82.08,82.13,82.06,82.08,10296.0,74.5297,74.5751,74.5115,74.5297,10296.0
2022-08-11 15:00:00,82.08,82.11,82.05,82.1,7472.0,74.5297,74.5569,74.5024,74.5478,7472.0
2022-08-11 15:05:00,82.11,82.11,82.04,82.09,6654.0,74.5569,74.5569,74.4933,74.5387,6654.0
2022-08-11 15:10:00,82.09,82.13,81.99,82.06,10994.0,74.5387,74.5751,74.4479,74.5115,10994.0
2022-08-11 15:15:00,82.02,82.06,82.01,82.05,7944.0,74.4752,74.5115,74.4661,74.5024,7944.0
2022-08-11 15:20:00,82.06,82.08,82.03,82.03,9070.0,74.5115,74.5297,74.4843,74.4843,9070.0
2022-08-11 15:25:00,82.04,82.05,81.99,82.02,10570.0,74.4933,74.5024,74.4479,74.4752,10570.0
2022-08-11 15:30:00,82.02,82.09,82.02,82.09,13666.0,74.4752,74.5387,74.4752,74.5387,13666.0
2022-08-11 15:35:00,82.08,82.1,82.01,82.03,14850.0,74.5297,74.5478,74.4661,74.4843,14850.0
2022-08-11 15:40:00,82.03,82.06,81.98,81.98,19588.0,74.4843,74.5115,74.4389,74.4389,19588.0
2022-08-11 15:45:00,81.97,81.98,81.89,81.94,25944.0,74.4298,74.4389,74.3571,74.4025,25944.0
2022-08-11 15:50:00,81.92,81.96,81.87,81.95,36576.0,74.3844,74.4207,74.339,74.4116,36576.0
2022-08-11 15:55:00,81.96,82.0,81.88,81.98,109444.0,74.4207,74.457,74.3481,74.4389,109444.0
2022-08-12 09:30:00,82.3,82.58,82.06,82.48,19234.0,74.7294,74.9837,74.5115,74.8929,19234.0
2022-08-12 09:35:00,82.46,82.55,82.39,82.5,3594.0,74.8747,74.9564,74.8111,74.911,3594.0
2022-08-12 09:40:00,82.46,82.49,82.31,82.36,3754.0,74.8747,74.9019,74.7385,74.7839,3754.0
2022-08-12 09:45:00,82.36,82.37,82.29,82.34,2726.0,74.7839,74.793,74.7203,74.7657,2726.0
2022-08-12 09:50:00,82.39,82.43,82.3,82.31,5850.0,74.8111,74.8475,74.7294,74.7385,5850.0
2022-08-12 09:55:00,82.39,82.44,82.32,82.42,4582.0,74.8111,74.8565,74.7476,74.8384,4582.0
2022-08-12 10:00:00,82.38,82.41,82.24,82.28,6028.0,74.8021,74.8293,74.6749,74.7113,6028.0
2022-08-12 10:05:00,82.25,82.26,82.19,82.23,2600.0,74.684,74.6931,74.6295,74.6659,2600.0
2022-08-12 10:10:00,82.19,82.22,82.15,82.17,3840.0,74.6295,74.6568,74.5932,74.6114,3840.0
2022-08-12 10:15:00,82.14,82.17,82.09,82.17,3250.0,74.5841,74.6114,74.5387,74.6114,3250.0
2022-08-12 10:20:00,82.14,82.17,82.13,82.16,5088.0,74.5841,74.6114,74.5751,74.6023,5088.0
2022-08-12 10:25:00,82.17,82.24,82.17,82.19,3556.0,74.6114,74.6749,74.6114,74.6295,3556.0
2022-08-12 10:30:00,82.2,82.3,82.19,82.3,4610.0,74.6386,74.7294,74.6295,74.7294,4610.0
2022-08-12 10:35:00,82.36,82.39,82.31,82.32,2804.0,74.7839,74.8111,74.7385,74.7476,2804.0
2022-08-12 10:40:00,82.32,82.42,82.32,82.42,2600.0,74.7476,74.8384,74.7476,74.8384,2600.0
2022-08-12 10:45:00,82.46,82.54,82.45,82.48,2504.0,74.8747,74.9473,74.8656,74.8929,2504.0
2022-08-12 10:50:00,82.47,82.47,82.41,82.41,2054.0,74.8838,74.8838,74.8293,74.8293,2054.0
2022-08-12 10:55:00,82.4,82.45,82.38,82.41,7858.0,74.8202,74.8656,74.8021,74.8293,7858.0
2022-08-12 11:00:00,82.44,82.5,82.41,82.47,3490.0,74.8565,74.911,74.8293,74.8838,3490.0
2022-08-12 11:05:00,82.48,82.49,82.36,82.37,4372.0,74.8929,74.9019,74.7839,74.793,4372.0
2022-08-12 11:10:00,82.37,82.39,82.33,82.34,9156.0,74.793,74.8111,74.7567,74.7657,9156.0
2022-08-12 11:15:00,82.29,82.36,82.2,82.3,12586.0,74.7203,74.7839,74.6386,74.7294,12586.0
2022-08-12 11:20:00,82.3,82.31,82.26,82.28,5670.0,74.7294,74.7385,74.6931,74.7113,5670.0
2022-08-12 11:25:00,82.26,82.38,82.26,82.37,7282.0,74.6931,74.8021,74.6931,74.793,7282.0
2022-08-12 11:30:00,82.39,82.41,82.34,82.34,11662.0,74.8111,74.8293,74.7657,74.7657,11662.0
2022-08-12 11:35:00,82.35,82.42,82.32,82.32,8432.0,74.7748,74.8384,74.7476,74.7476,8432.0
2022-08-12 11:40:00,82.35,82.39,82.26,82.33,25166.0,74.7748,74.8111,74.6931,74.7567,25166.0
2022-08-12 11:45:00,82.32,82.34,82.26,82.31,20196.0,74.7476,74.7657,74.6931,74.7385,20196.0
2022-08-12 11:50:00,82.32,82.38,82.27,82.33,39298.0,74.7476,74.8021,74.7022,74.7567,39298.0
2022-08-12 11:55:00,82.41,82.45,82.39,82.39,5468.0,74.8293,74.8656,74.8111,74.8111,5468.0
2022-08-12 12:00:00,82.4,82.44,82.38,82.44,1600.0,74.8202,74.8565,74.8021,74.8565,1600.0
2022-08-12 12:05:00,82.45,82.49,82.43,82.48,4060.0,74.8656,74.9019,74.8475,74.8929,4060.0
2022-08-12 12:10:00,82.46,82.46,82.43,82.46,2002.0,74.8747,74.8747,74.8475,74.8747,2002.0
2022-08-12 12:15:00,82.44,82.44,82.38,82.38,5038.0,74.8565,74.8565,74.8021,74.8021,5038.0
2022-08-12 12:20:00,82.39,82.39,82.29,82.35,22802.0,74.8111,74.8111,74.7203,74.7748,22802.0
2022-08-12 12:25:00,82.36,82.46,82.35,82.44,5282.0,74.7839,74.8747,74.7748,74.8565,5282.0
2022-08-12 12:30:00,82.42,82.42,82.36,82.41,11842.0,74.8384,74.8384,74.7839,74.8293,11842.0
2022-08-12 12:35:00,82.42,82.46,82.39,82.41,6034.0,74.8384,74.8747,74.8111,74.8293,6034.0
2022-08-12 12:40:00,82.46,82.52,82.44,82.5,2616.0,74.8747,74.9292,74.8565,74.911,2616.0
2022-08-12 12:45:00,82.52,82.53,82.51,82.51,2324.0,74.9292,74.9383,74.9201,74.9201,2324.0
2022-08-12 12:50:00,82.51,82.63,82.51,82.58,6262.0,74.9201,75.0291,74.9201,74.9837,6262.0
2022-08-12 12:55:00,82.58,82.6,82.47,82.49,4368.0,74.9837,75.0018,74.8838,74.9019,4368.0
2022-08-12 13:00:00,82.5,82.57,82.5,82.57,4070.0,74.911,74.9746,74.911,74.9746,4070.0
2022-08-12 13:05:00,82.57,82.59,82.56,82.59,3280.0,74.9746,74.9927,74.9655,74.9927,3280.0
2022-08-12 13:10:00,82.59,82.6,82.56,82.58,2058.0,74.9927,75.0018,74.9655,74.9837,2058.0
2022-08-12 13:15:00,82.57,82.61,82.57,82.58,4068.0,74.9746,75.0109,74.9746,74.9837,4068.0
2022-08-12 13:20:00,82.59,82.67,82.59,82.66,2400.0,74.9927,75.0654,74.9927,75.0563,2400.0
2022-08-12 13:25:00,82.66,82.7,82.66,82.7,2412.0,75.0563,75.0926,75.0563,75.0926,2412.0
2022-08-12 13:30:00,82.71,82.77,82.7,82.77,8804.0,75.1017,75.1562,75.0926,75.1562,8804.0
2022-08-12 13:35:00,82.78,82.86,82.73,82.77,9266.0,75.1653,75.2379,75.1199,75.1562,9266.0
2022-08-12 13:40:00,82.7,82.72,82.61,82.61,3232.0,75.0926,75.1108,75.0109,75.0109,3232.0
2022-08-12 13:45:00,82.61,82.66,82.61,82.66,1632.0,75.0109,75.0563,75.0109,75.0563,1632.0
2022-08-12 13:50:00,82.65,82.67,82.64,82.66,3000.0,75.0472,75.0654,75.0381,75.0563,3000.0
2022-08-12 13:55:00,82.67,82.67,82.62,82.63,1804.0,75.0654,75.0654,75.02,75.0291,1804.0
2022-08-12 14:00:00,82.65,82.68,82.62,82.62,2350.0,75.0472,75.0745,75.02,75.02,2350.0
2022-08-12 14:05:00,82.64,82.7,82.63,82.7,1604.0,75.0381,75.0926,75.0291,75.0926,1604.0
2022-08-12 14:10:00,82.72,82.75,82.71,82.73,2220.0,75.1108,75.138,75.1017,75.1199,2220.0
2022-08-12 14:15:00,82.73,82.77,82.73,82.74,3968.0,75.1199,75.1562,75.1199,75.1289,3968.0
2022-08-12 14:20:00,82.75,82.75,82.7,82.71,7752.0,75.138,75.138,75.0926,75.1017,7752.0
2022-08-12 14:25:00,82.73,82.78,82.71,82.78,6294.0,75.1199,75.1653,75.1017,75.1653,6294.0
2022-08-12 14:30:00,82.8,82.89,82.8,82.89,3646.0,75.1834,75.2651,75.1834,75.2651,3646.0
2022-08-12 14:35:00,82.88,82.88,82.83,82.83,3006.0,75.2561,75.2561,75.2107,75.2107,3006.0
2022-08-12 14:40:00,82.85,82.85,82.78,82.8,4400.0,75.2288,75.2288,75.1653,75.1834,4400.0
2022-08-12 14:45:00,82.78,82.79,82.75,82.75,2600.0,75.1653,75.1743,75.138,75.138,2600.0
2022-08-12 14:50:00,82.77,82.82,82.76,82.81,3816.0,75.1562,75.2016,75.1471,75.1925,3816.0
2022-08-12 14:55:00,82.83,82.85,82.78,82.81,5520.0,75.2107,75.2288,75.1653,75.1925,5520.0
2022-08-12 15:00:00,82.81,82.87,82.81,82.87,1674.0,75.1925,75.247,75.1925,75.247,1674.0
2022-08-12 15:05:00,82.88,82.92,82.88,82.89,6492.0,75.2561,75.2924,75.2561,75.2651,6492.0
2022-08-12 15:10:00,82.91,82.97,82.91,82.96,3804.0,75.2833,75.3378,75.2833,75.3287,3804.0
2022-08-12 15:15:00,82.96,82.98,82.92,82.92,7446.0,75.3287,75.3469,75.2924,75.2924,7446.0
2022-08-12 15:20:00,82.93,82.94,82.84,82.86,8286.0,75.3015,75.3105,75.2197,75.2379,8286.0
2022-08-12 15:25:00,82.89,82.89,82.83,82.88,10794.0,75.2651,75.2651,75.2107,75.2561,10794.0
2022-08-12 15:30:00,82.87,82.91,82.82,82.83,11892.0,75.247,75.2833,75.2016,75.2107,11892.0
2022-08-12 15:35:00,82.83,82.86,82.81,82.85,8510.0,75.2107,75.2379,75.1925,75.2288,8510.0
2022-08-12 15:40:00,82.86,83.03,82.86,83.03,13968.0,75.2379,75.3923,75.2379,75.3923,13968.0
2022-08-12 15:45:00,83.04,83.15,83.02,83.14,36352.0,75.4013,75.5012,75.3832,75.4921,36352.0
2022-08-12 15:50:00,83.15,83.19,83.03,83.05,33950.0,75.5012,75.5375,75.3923,75.4104,33950.0
2022-08-12 15:55:00,83.05,83.23,83.04,83.17,131370.0,75.4104,75.5739,75.4013,75.5194,131370.0
2022-08-15 09:30:00,82.93,83.05,82.61,82.67,24682.0,75.3015,75.4104,75.0109,75.0654,24682.0
2022-08-15 09:35:00,82.78,82.93,82.78,82.93,608.0,75.1653,75.3015,75.1653,75.3015,608.0
2022-08-15 09:40:00,83.05,83.19,83.05,83.17,4238.0,75.4104,75.5375,75.4104,75.5194,4238.0
2022-08-15 09:45:00,83.17,83.23,83.14,83.23,2784.0,75.5194,75.5739,75.4921,75.5739,2784.0
2022-08-15 09:50:00,83.17,83.3,83.12,83.3,4872.0,75.5194,75.6374,75.474,75.6374,4872.0
2022-08-15 09:55:00,83.19,83.24,83.04,83.15,11140.0,75.5375,75.5829,75.4013,75.5012,11140.0
2022-08-15 10:00:00,83.15,83.33,83.1,83.31,10258.0,75.5012,75.6647,75.4558,75.6465,10258.0
2022-08-15 10:05:00,83.25,83.35,83.25,83.35,3068.0,75.592,75.6828,75.592,75.6828,3068.0
2022-08-15 10:10:00,83.35,83.44,83.28,83.39,9724.0,75.6828,75.7645,75.6193,75.7191,9724.0
2022-08-15 10:15:00,83.47,83.47,83.27,83.27,4898.0,75.7918,75.7918,75.6102,75.6102,4898.0
2022-08-15 10:20:00,83.27,83.31,83.14,83.14,6630.0,75.6102,75.6465,75.4921,75.4921,6630.0
2022-08-15 10:25:00,83.11,83.16,83.06,83.1,9934.0,75.4649,75.5103,75.4195,75.4558,9934.0
2022-08-15 10:30:00,83.08,83.21,83.08,83.14,9380.0,75.4377,75.5557,75.4377,75.4921,9380.0
2022-08-15 10:35:00,83.16,83.17,83.06,83.07,5008.0,75.5103,75.5194,75.4195,75.4286,5008.0
2022-08-15 10:40:00,83.1,83.16,83.1,83.14,5800.0,75.4558,75.5103,75.4558,75.4921,5800.0
2022-08-15 10:45:00,83.16,83.19,83.12,83.19,4484.0,75.5103,75.5375,75.474,75.5375,4484.0
2022-08-15 10:50:00,83.19,83.23,83.11,83.11,6168.0,75.5375,75.5739,75.4649,75.4649,6168.0
2022-08-15 10:55:00,83.15,83.16,82.95,82.95,32584.0,75.5012,75.5103,75.3196,75.3196,32584.0
2022-08-15 11:00:00,82.98,83.08,82.98,83.02,7282.0,75.3469,75.4377,75.3469,75.3832,7282.0
2022-08-15 11:05:00,83.03,83.13,82.97,83.13,6918.0,75.3923,75.4831,75.3378,75.4831,6918.0
2022-08-15 11:10:00,83.07,83.14,83.07,83.13,9826.0,75.4286,75.4921,75.4286,75.4831,9826.0
2022-08-15 11:15:00,83.14,83.14,83.05,83.13,2202.0,75.4921,75.4921,75.4104,75.4831,2202.0
2022-08-15 11:20:00,83.14,83.15,83.09,83.1,2014.0,75.4921,75.5012,75.4467,75.4558,2014.0
2022-08-15 11:25:00,83.1,83.13,83.06,83.11,9964.0,75.4558,75.4831,75.4195,75.4649,9964.0
2022-08-15 11:30:00,83.14,83.2,83.13,83.14,12016.0,75.4921,75.5466,75.4831,75.4921,12016.0
2022-08-15 11:35:00,83.14,83.14,83.06,83.1,7110.0,75.4921,75.4921,75.4195,75.4558,7110.0
2022-08-15 11:40:00,83.11,83.19,83.06,83.19,4210.0,75.4649,75.5375,75.4195,75.5375,4210.0
2022-08-15 11:45:00,83.22,83.26,83.17,83.23,2944.0,75.5648,75.6011,75.5194,75.5739,2944.0
2022-08-15 11:50:00,83.24,83.31,83.24,83.28,4442.0,75.5829,75.6465,75.5829,75.6193,4442.0
2022-08-15 11:55:00,83.32,83.33,83.3,83.32,1400.0,75.6556,75.6647,75.6374,75.6556,1400.0
2022-08-15 12:00:00,83.31,83.39,83.3,83.35,1832.0,75.6465,75.7191,75.6374,75.6828,1832.0
2022-08-15 12:05:00,83.41,83.41,83.3,83.33,4228.0,75.7373,75.7373,75.6374,75.6647,4228.0
2022-08-15 12:10:00,83.34,83.35,83.34,83.35,1468.0,75.6737,75.6828,75.6737,75.6828,1468.0
2022-08-15 12:15:00,83.35,83.4,83.32,83.4,1950.0,75.6828,75.7282,75.6556,75.7282,1950.0
2022-08-15 12:20:00,83.42,83.44,83.4,83.44,4136.0,75.7464,75.7645,75.7282,75.7645,4136.0
2022-08-15 12:25:00,83.44,83.47,83.44,83.47,1786.0,75.7645,75.7918,75.7645,75.7918,1786.0
2022-08-15 12:30:00,83.46,83.56,83.46,83.56,6814.0,75.7827,75.8735,75.7827,75.8735,6814.0
2022-08-15 12:35:00,83.57,83.58,83.55,83.56,2660.0,75.8826,75.8917,75.8644,75.8735,2660.0
2022-08-15 12:40:00,83.54,83.58,83.53,83.56,4474.0,75.8554,75.8917,75.8463,75.8735,4474.0
2022-08-15 12:45:00,83.53,83.53,83.49,83.49,2388.0,75.8463,75.8463,75.81,75.81,2388.0
2022-08-15 12:50:00,83.52,83.52,83.48,83.5,2440.0,75.8372,75.8372,75.8009,75.819,2440.0
2022-08-15 12:55:00,83.47,83.52,83.45,83.47,4300.0,75.7918,75.8372,75.7736,75.7918,4300.0
2022-08-15 13:00:00,83.45,83.49,83.42,83.44,2962.0,75.7736,75.81,75.7464,75.7645,2962.0
2022-08-15 13:05:00,83.42,83.56,83.42,83.55,9964.0,75.7464,75.8735,75.7464,75.8644,9964.0
2022-08-15 13:10:00,83.57,83.6,83.52,83.52,3710.0,75.8826,75.9098,75.8372,75.8372,3710.0
2022-08-15 13:15:00,83.5,83.55,83.5,83.55,2492.0,75.819,75.8644,75.819,75.8644,2492.0
2022-08-15 13:20:00,83.53,83.58,83.53,83.58,2938.0,75.8463,75.8917,75.8463,75.8917,2938.0
2022-08-15 13:25:00,83.57,83.57,83.52,83.57,3578.0,75.8826,75.8826,75.8372,75.8826,3578.0
2022-08-15 13:30:00,83.58,83.61,83.55,83.58,4916.0,75.8917,75.9189,75.8644,75.8917,4916.0
2022-08-15 13:35:00,83.57,83.61,83.54,83.55,9410.0,75.8826,75.9189,75.8554,75.8644,9410.0
2022-08-15 13:40:00,83.56,83.61,83.56,83.61,4020.0,75.8735,75.9189,75.8735,75.9189,4020.0
2022-08-15 13:45:00,83.61,83.61,83.53,83.6,2964.0,75.9189,75.9189,75.8463,75.9098,2964.0
2022-08-15 13:50:00,83.6,83.61,83.57,83.58,5686.0,75.9098,75.9189,75.8826,75.8917,5686.0
2022-08-15 13:55:00,83.58,83.61,83.57,83.61,3118.0,75.8917,75.9189,75.8826,75.9189,3118.0
2022-08-15 14:00:00,83.61,83.62,83.59,83.61,2800.0,75.9189,75.928,75.9008,75.9189,2800.0
2022-08-15 14:05:00,83.61,83.67,83.56,83.56,6178.0,75.9189,75.9734,75.8735,75.8735,6178.0
2022-08-15 14:10:00,83.57,83.57,83.52,83.55,3416.0,75.8826,75.8826,75.8372,75.8644,3416.0
2022-08-15 14:15:00,83.54,83.65,83.51,83.62,15542.0,75.8554,75.9552,75.8281,75.928,15542.0
2022-08-15 14:20:00,83.6,83.62,83.56,83.6,5450.0,75.9098,75.928,75.8735,75.9098,5450.0
2022-08-15 14:25:00,83.62,83.66,83.6,83.66,4306.0,75.928,75.9643,75.9098,75.9643,4306.0
2022-08-15 14:30:00,83.67,83.69,83.61,83.64,10042.0,75.9734,75.9916,75.9189,75.9462,10042.0
2022-08-15 14:35:00,83.64,83.66,83.63,83.66,7132.0,75.9462,75.9643,75.9371,75.9643,7132.0
2022-08-15 14:40:00,83.69,83.69,83.65,83.67,3608.0,75.9916,75.9916,75.9552,75.9734,3608.0
2022-08-15 14:45:00,83.66,83.71,83.63,83.7,4468.0,75.9643,76.0097,75.9371,76.0006,4468.0
2022-08-15 14:50:00,83.71,83.72,83.63,83.66,5098.0,76.0097,76.0188,75.9371,75.9643,5098.0
2022-08-15 14:55:00,83.67,83.69,83.64,83.66,5834.0,75.9734,75.9916,75.9462,75.9643,5834.0
2022-08-15 15:00:00,83.66,83.67,83.64,83.67,4304.0,75.9643,75.9734,75.9462,75.9734,4304.0
2022-08-15 15:05:00,83.67,83.69,83.64,83.67,7844.0,75.9734,75.9916,75.9462,75.9734,7844.0
2022-08-15 15:10:00,83.67,83.74,83.64,83.67,14746.0,75.9734,76.037,75.9462,75.9734,14746.0
2022-08-15 15:15:00,83.64,83.68,83.61,83.63,6838.0,75.9462,75.9825,75.9189,75.9371,6838.0
2022-08-15 15:20:00,83.63,83.66,83.62,83.65,7036.0,75.9371,75.9643,75.928,75.9552,7036.0
2022-08-15 15:25:00,83.65,83.68,83.63,83.67,11642.0,75.9552,75.9825,75.9371,75.9734,11642.0
2022-08-15 15:30:00,83.66,83.69,83.66,83.69,6784.0,75.9643,75.9916,75.9643,75.9916,6784.0
2022-08-15 15:35:00,83.69,83.69,83.63,83.67,13664.0,75.9916,75.9916,75.9371,75.9734,13664.0
2022-08-15 15:40:00,83.69,83.71,83.65,83.67,24290.0,75.9916,76.0097,75.9552,75.9734,24290.0
2022-08-15 15:45:00,83.67,83.77,83.64,83.76,12744.0,75.9734,76.0642,75.9462,76.0551,12744.0
2022-08-15 15:50:00,83.77,83.85,83.73,83.85,48510.0,76.0642,76.1368,76.0279,76.1368,48510.0
2022-08-15 15:55:00,83.87,83.98,83.74,83.78,158994.0,76.155,76.2549,76.037,76.0733,158994.0
2022-08-16 09:30:00,83.74,84.0,83.61,83.89,26566.0,76.037,76.273,75.9189,76.1732,26566.0
2022-08-16 09:35:00,83.92,84.17,83.91,84.15,60670.0,76.2004,76.4274,76.1913,76.4092,60670.0
2022-08-16 09:40:00,84.15,84.21,84.1,84.11,8038.0,76.4092,76.4637,76.3638,76.3729,8038.0
2022-08-16 09:45:00,84.14,84.35,84.14,84.34,6036.0,76.4002,76.5908,76.4002,76.5818,6036.0
2022-08-16 09:50:00,84.31,84.36,84.21,84.22,5366.0,76.5545,76.5999,76.4637,76.4728,5366.0
2022-08-16 09:55:00,84.25,84.33,84.21,84.22,3436.0,76.5,76.5727,76.4637,76.4728,3436.0
2022-08-16 10:00:00,84.28,84.52,84.25,84.51,11326.0,76.5273,76.7452,76.5,76.7361,11326.0
2022-08-16 10:05:00,84.48,84.51,84.35,84.37,7234.0,76.7089,76.7361,76.5908,76.609,7234.0
2022-08-16 10:10:00,84.38,84.4,84.3,84.34,5250.0,76.6181,76.6362,76.5454,76.5818,5250.0
2022-08-16 10:15:00,84.31,84.33,84.17,84.17,6328.0,76.5545,76.5727,76.4274,76.4274,6328.0
2022-08-16 10:20:00,84.16,84.2,84.07,84.1,7766.0,76.4183,76.4546,76.3366,76.3638,7766.0
2022-08-16 10:25:00,84.05,84.05,83.92,83.98,54260.0,76.3184,76.3184,76.2004,76.2549,54260.0
2022-08-16 10:30:00,83.96,84.05,83.93,84.02,11908.0,76.2367,76.3184,76.2095,76.2912,11908.0
2022-08-16 10:35:00,84.02,84.06,83.91,83.92,5930.0,76.2912,76.3275,76.1913,76.2004,5930.0
2022-08-16 10:40:00,83.91,83.92,83.86,83.91,4634.0,76.1913,76.2004,76.1459,76.1913,4634.0
2022-08-16 10:45:00,83.91,84.05,83.91,83.95,7828.0,76.1913,76.3184,76.1913,76.2276,7828.0
2022-08-16 10:50:00,83.89,83.97,83.89,83.97,2682.0,76.1732,76.2458,76.1732,76.2458,2682.0
2022-08-16 10:55:00,83.99,83.99,83.86,83.89,3544.0,76.264,76.264,76.1459,76.1732,3544.0
2022-08-16 11:00:00,83.92,83.95,83.8,83.85,17514.0,76.2004,76.2276,76.0914,76.1368,17514.0
2022-08-16 11:05:00,83.85,83.97,83.85,83.95,5402.0,76.1368,76.2458,76.1368,76.2276,5402.0
2022-08-16 11:10:00,83.91,83.95,83.86,83.95,16608.0,76.1913,76.2276,76.1459,76.2276,16608.0
2022-08-16 11:15:00,84.04,84.07,84.01,84.05,3590.0,76.3094,76.3366,76.2821,76.3184,3590.0
2022-08-16 11:20:00,84.04,84.07,83.98,84.03,8826.0,76.3094,76.3366,76.2549,76.3003,8826.0
2022-08-16 11:25:00,84.04,84.08,83.96,84.01,4834.0,76.3094,76.3457,76.2367,76.2821,4834.0
2022-08-16 11:30:00,83.99,84.0,83.94,83.96,2948.0,76.264,76.273,76.2186,76.2367,2948.0
2022-08-16 11:35:00,84.0,84.04,83.99,84.01,7216.0,76.273,76.3094,76.264,76.2821,7216.0
2022-08-16 11:40:00,83.97,83.97,83.92,83.94,3418.0,76.2458,76.2458,76.2004,76.2186,3418.0
2022-08-16 11:45:00,83.91,83.98,83.89,83.98,3820.0,76.1913,76.2549,76.1732,76.2549,3820.0
2022-08-16 11:50:00,83.99,84.07,83.99,84.07,4974.0,76.264,76.3366,76.264,76.3366,4974.0
2022-08-16 11:55:00,84.06,84.1,84.06,84.06,5330.0,76.3275,76.3638,76.3275,76.3275,5330.0
2022-08-16 12:00:00,84.03,84.05,83.98,84.05,2596.0,76.3003,76.3184,76.2549,76.3184,2596.0
2022-08-16 12:05:00,84.07,84.22,84.06,84.22,6928.0,76.3366,76.4728,76.3275,76.4728,6928.0
2022-08-16 12:10:00,84.22,84.26,84.22,84.26,5124.0,76.4728,76.5091,76.4728,76.5091,5124.0
2022-08-16 12:15:00,84.25,84.38,84.25,84.32,12500.0,76.5,76.6181,76.5,76.5636,12500.0
2022-08-16 12:20:00,84.32,84.33,84.32,84.33,716.0,76.5636,76.5727,76.5636,76.5727,716.0
2022-08-16 12:25:00,84.27,84.33,84.27,84.28,6032.0,76.5182,76.5727,76.5182,76.5273,6032.0
2022-08-16 12:30:00,84.28,84.35,84.28,84.33,4398.0,76.5273,76.5908,76.5273,76.5727,4398.0
2022-08-16 12:35:00,84.32,84.44,84.32,84.43,6576.0,76.5636,76.6726,76.5636,76.6635,6576.0
2022-08-16 12:40:00,84.42,84.46,84.4,84.42,17028.0,76.6544,76.6907,76.6362,76.6544,17028.0
2022-08-16 12:45:00,84.41,84.45,84.24,84.24,8374.0,76.6453,76.6816,76.491,76.491,8374.0
2022-08-16 12:50:00,84.21,84.24,84.17,84.24,3864.0,76.4637,76.491,76.4274,76.491,3864.0
2022-08-16 12:55:00,84.22,84.26,84.2,84.2,4360.0,76.4728,76.5091,76.4546,76.4546,4360.0
2022-08-16 13:00:00,84.21,84.29,84.18,84.27,4506.0,76.4637,76.5364,76.4365,76.5182,4506.0
2022-08-16 13:05:00,84.26,84.31,84.23,84.29,7446.0,76.5091,76.5545,76.4819,76.5364,7446.0
2022-08-16 13:10:00,84.29,84.33,84.29,84.32,5016.0,76.5364,76.5727,76.5364,76.5636,5016.0
2022-08-16 13:15:00,84.32,84.32,84.18,84.23,6284.0,76.5636,76.5636,76.4365,76.4819,6284.0
2022-08-16 13:20:00,84.24,84.25,84.2,84.24,6800.0,76.491,76.5,76.4546,76.491,6800.0
2022-08-16 13:25:00,84.24,84.31,84.24,84.31,10076.0,76.491,76.5545,76.491,76.5545,10076.0
2022-08-16 13:30:00,84.32,84.33,84.29,84.29,10818.0,76.5636,76.5727,76.5364,76.5364,10818.0
2022-08-16 13:35:00,84.3,84.41,84.29,84.39,48198.0,76.5454,76.6453,76.5364,76.6272,48198.0
2022-08-16 13:40:00,84.39,84.39,84.32,84.32,7448.0,76.6272,76.6272,76.5636,76.5636,7448.0
2022-08-16 13:45:00,84.32,84.39,84.29,84.36,8120.0,76.5636,76.6272,76.5364,76.5999,8120.0
2022-08-16 13:50:00,84.38,84.38,84.35,84.35,3200.0,76.6181,76.6181,76.5908,76.5908,3200.0
2022-08-16 13:55:00,84.36,84.45,84.35,84.45,5464.0,76.5999,76.6816,76.5908,76.6816,5464.0
2022-08-16 14:00:00,84.44,84.46,84.39,84.42,17820.0,76.6726,76.6907,76.6272,76.6544,17820.0
2022-08-16 14:05:00,84.43,84.52,84.39,84.5,8184.0,76.6635,76.7452,76.6272,76.727,8184.0
2022-08-16 14:10:00,84.5,84.52,84.37,84.37,7242.0,76.727,76.7452,76.609,76.609,7242.0
2022-08-16 14:15:00,84.39,84.45,84.39,84.39,9718.0,76.6272,76.6816,76.6272,76.6272,9718.0
2022-08-16 14:20:00,84.39,84.54,84.38,84.49,8270.0,76.6272,76.7634,76.6181,76.718,8270.0
2022-08-16 14:25:00,84.5,84.52,84.47,84.52,5766.0,76.727,76.7452,76.6998,76.7452,5766.0
2022-08-16 14:30:00,84.54,84.55,84.46,84.49,8426.0,76.7634,76.7724,76.6907,76.718,8426.0
2022-08-16 14:35:00,84.51,84.53,84.3,84.3,9492.0,76.7361,76.7543,76.5454,76.5454,9492.0
2022-08-16 14:40:00,84.33,84.36,84.3,84.33,7890.0,76.5727,76.5999,76.5454,76.5727,7890.0
2022-08-16 14:45:00,84.33,84.34,84.15,84.17,8272.0,76.5727,76.5818,76.4092,76.4274,8272.0
2022-08-16 14:50:00,84.17,84.18,84.11,84.16,4530.0,76.4274,76.4365,76.3729,76.4183,4530.0
2022-08-16 14:55:00,84.17,84.29,84.16,84.27,10012.0,76.4274,76.5364,76.4183,76.5182,10012.0
2022-08-16 15:00:00,84.27,84.27,84.23,84.27,10332.0,76.5182,76.5182,76.4819,76.5182,10332.0
2022-08-16 15:05:00,84.28,84.36,84.26,84.36,9604.0,76.5273,76.5999,76.5091,76.5999,9604.0
2022-08-16 15:10:00,84.33,84.37,84.3,84.34,11768.0,76.5727,76.609,76.5454,76.5818,11768.0
2022-08-16 15:15:00,84.34,84.58,84.3,84.45,128180.0,76.5818,76.7997,76.5454,76.6816,128180.0
2022-08-16 15:20:00,84.43,84.56,84.42,84.43,55098.0,76.6635,76.7815,76.6544,76.6635,55098.0
2022-08-16 15:25:00,84.39,84.39,84.27,84.28,13820.0,76.6272,76.6272,76.5182,76.5273,13820.0
2022-08-16 15:30:00,84.28,84.29,84.24,84.29,14028.0,76.5273,76.5364,76.491,76.5364,14028.0
2022-08-16 15:35:00,84.3,84.32,84.25,84.31,16178.0,76.5454,76.5636,76.5,76.5545,16178.0
2022-08-16 15:40:00,84.3,84.41,84.28,84.41,16242.0,76.5454,76.6453,76.5273,76.6453,16242.0
2022-08-16 15:45:00,84.4,84.55,84.39,84.52,28502.0,76.6362,76.7724,76.6272,76.7452,28502.0
2022-08-16 15:50:00,84.51,84.56,84.46,84.51,48720.0,76.7361,76.7815,76.6907,76.7361,48720.0
2022-08-16 15:55:00,84.52,84.55,84.39,84.53,170944.0,76.7452,76.7724,76.6272,76.7543,170944.0
2022-08-17 09:30:00,84.22,84.7,84.17,84.6,51786.0,76.4728,76.9086,76.4274,76.8178,51786.0
2022-08-17 09:35:00,84.6,84.7,84.39,84.58,44858.0,76.8178,76.9086,76.6272,76.7997,44858.0
2022-08-17 09:40:00,84.52,84.61,84.38,84.61,19452.0,76.7452,76.8269,76.6181,76.8269,19452.0
2022-08-17 09:45:00,84.61,84.77,84.52,84.77,10586.0,76.8269,76.9722,76.7452,76.9722,10586.0
2022-08-17 09:50:00,84.77,84.85,84.62,84.64,22772.0,76.9722,77.0448,76.836,76.8542,22772.0
2022-08-17 09:55:00,84.64,84.66,84.41,84.48,12114.0,76.8542,76.8723,76.6453,76.7089,12114.0
2022-08-17 10:00:00,84.48,84.71,84.48,84.71,7122.0,76.7089,76.9177,76.7089,76.9177,7122.0
2022-08-17 10:05:00,84.69,84.72,84.62,84.66,9124.0,76.8996,76.9268,76.836,76.8723,9124.0
2022-08-17 10:10:00,84.61,84.76,84.58,84.76,8376.0,76.8269,76.9631,76.7997,76.9631,8376.0
2022-08-17 10:15:00,84.73,84.73,84.64,84.67,9288.0,76.9359,76.9359,76.8542,76.8814,9288.0
2022-08-17 10:20:00,84.61,84.74,84.61,84.71,5744.0,76.8269,76.945,76.8269,76.9177,5744.0
2022-08-17 10:25:00,84.74,84.76,84.56,84.61,8076.0,76.945,76.9631,76.7815,76.8269,8076.0
2022-08-17 10:30:00,84.61,84.74,84.61,84.72,6948.0,76.8269,76.945,76.8269,76.9268,6948.0
2022-08-17 10:35:00,84.72,84.79,84.71,84.79,7744.0,76.9268,76.9904,76.9177,76.9904,7744.0
2022-08-17 10:40:00,84.82,85.07,84.81,85.06,30048.0,77.0176,77.2446,77.0085,77.2355,30048.0
2022-08-17 10:45:00,85.07,85.1,85.03,85.04,20348.0,77.2446,77.2719,77.2083,77.2174,20348.0
2022-08-17 10:50:00,85.05,85.06,84.88,84.88,7868.0,77.2264,77.2355,77.0721,77.0721,7868.0
2022-08-17 10:55:00,84.86,84.92,84.75,84.77,17808.0,77.0539,77.1084,76.954,76.9722,17808.0
2022-08-17 11:00:00,84.76,84.76,84.55,84.73,9586.0,76.9631,76.9631,76.7724,76.9359,9586.0
2022-08-17 11:05:00,84.74,84.74,84.49,84.56,16638.0,76.945,76.945,76.718,76.7815,16638.0
2022-08-17 11:10:00,84.56,84.57,84.45,84.57,8226.0,76.7815,76.7906,76.6816,76.7906,8226.0
2022-08-17 11:15:00,84.58,84.64,84.53,84.64,7562.0,76.7997,76.8542,76.7543,76.8542,7562.0
2022-08-17 11:20:00,84.65,84.77,84.63,84.77,7388.0,76.8632,76.9722,76.8451,76.9722,7388.0
2022-08-17 11:25:00,84.79,84.85,84.76,84.8,13294.0,76.9904,77.0448,76.9631,76.9994,13294.0
2022-08-17 11:30:00,84.8,84.85,84.8,84.85,9878.0,76.9994,77.0448,76.9994,77.0448,9878.0
2022-08-17 11:35:00,84.83,84.85,84.73,84.73,13780.0,77.0267,77.0448,76.9359,76.9359,13780.0
2022-08-17 11:40:00,84.74,84.75,84.64,84.69,10870.0,76.945,76.954,76.8542,76.8996,10870.0
2022-08-17 11:45:00,84.71,84.71,84.52,84.53,5660.0,76.9177,76.9177,76.7452,76.7543,5660.0
2022-08-17 11:50:00,84.53,84.53,84.45,84.48,10092.0,76.7543,76.7543,76.6816,76.7089,10092.0
2022-08-17 11:55:00,84.47,84.49,84.37,84.39,10622.0,76.6998,76.718,76.609,76.6272,10622.0
2022-08-17 12:00:00,84.36,84.49,84.35,84.45,5642.0,76.5999,76.718,76.5908,76.6816,5642.0
2022-08-17 12:05:00,84.44,84.54,84.44,84.54,11060.0,76.6726,76.7634,76.6726,76.7634,11060.0
2022-08-17 12:10:00,84.58,84.74,84.58,84.74,10374.0,76.7997,76.945,76.7997,76.945,10374.0
2022-08-17 12:15:00,84.74,84.86,84.74,84.83,7134.0,76.945,77.0539,76.945,77.0267,7134.0
2022-08-17 12:20:00,84.79,84.8,84.72,84.78,7008.0,76.9904,76.9994,76.9268,76.9813,7008.0
2022-08-17 12:25:00,84.76,84.8,84.73,84.8,3806.0,76.9631,76.9994,76.9359,76.9994,3806.0
2022-08-17 12:30:00,84.8,84.8,84.76,84.79,6284.0,76.9994,76.9994,76.9631,76.9904,6284.0
2022-08-17 12:35:00,84.78,84.86,84.77,84.83,7490.0,76.9813,77.0539,76.9722,77.0267,7490.0
2022-08-17 12:40:00,84.8,84.85,84.79,84.83,7132.0,76.9994,77.0448,76.9904,77.0267,7132.0
2022-08-17 12:45:00,84.85,84.88,84.83,84.86,4532.0,77.0448,77.0721,77.0267,77.0539,4532.0
2022-08-17 12:50:00,84.85,84.89,84.85,84.87,9632.0,77.0448,77.0812,77.0448,77.063,9632.0
2022-08-17 12:55:00,84.88,84.92,84.81,84.81,7044.0,77.0721,77.1084,77.0085,77.0085,7044.0
2022-08-17 13:00:00,84.81,84.89,84.81,84.88,12736.0,77.0085,77.0812,77.0085,77.0721,12736.0
2022-08-17 13:05:00,84.88,84.94,84.88,84.89,4450.0,77.0721,77.1266,77.0721,77.0812,4450.0
2022-08-17 13:10:00,84.92,85.0,84.92,84.97,12654.0,77.1084,77.181,77.1084,77.1538,12654.0
2022-08-17 13:15:00,84.99,85.0,84.94,84.94,11010.0,77.172,77.181,77.1266,77.1266,11010.0
2022-08-17 13:20:00,84.93,84.99,84.92,84.94,7692.0,77.1175,77.172,77.1084,77.1266,7692.0
2022-08-17 13:25:00,84.92,84.98,84.8,84.85,37420.0,77.1084,77.1629,76.9994,77.0448,37420.0
2022-08-17 13:30:00,84.83,84.86,84.79,84.84,10956.0,77.0267,77.0539,76.9904,77.0358,10956.0
2022-08-17 13:35:00,84.85,84.89,84.79,84.88,8222.0,77.0448,77.0812,76.9904,77.0721,8222.0
2022-08-17 13:40:00,84.88,84.91,84.8,84.81,7590.0,77.0721,77.0993,76.9994,77.0085,7590.0
2022-08-17 13:45:00,84.81,84.84,84.76,84.84,4918.0,77.0085,77.0358,76.9631,77.0358,4918.0
2022-08-17 13:50:00,84.86,84.88,84.8,84.8,11662.0,77.0539,77.0721,76.9994,76.9994,11662.0
2022-08-17 13:55:00,84.82,84.83,84.8,84.81,7654.0,77.0176,77.0267,76.9994,77.0085,7654.0
2022-08-17 14:00:00,84.85,84.97,84.8,84.91,15712.0,77.0448,77.1538,76.9994,77.0993,15712.0
2022-08-17 14:05:00,84.9,85.0,84.86,84.92,11052.0,77.0902,77.181,77.0539,77.1084,11052.0
2022-08-17 14:10:00,84.94,85.05,84.89,85.03,13736.0,77.1266,77.2264,77.0812,77.2083,13736.0
2022-08-17 14:15:00,85.08,85.1,84.96,85.01,7692.0,77.2537,77.2719,77.1447,77.1901,7692.0
2022-08-17 14:20:00,85.01,85.01,84.89,84.91,10058.0,77.1901,77.1901,77.0812,77.0993,10058.0
2022-08-17 14:25:00,84.91,84.93,84.88,84.93,6482.0,77.0993,77.1175,77.0721,77.1175,6482.0
2022-08-17 14:30:00,84.96,85.02,84.94,85.02,7186.0,77.1447,77.1992,77.1266,77.1992,7186.0
2022-08-17 14:35:00,85.04,85.11,85.01,85.08,11016.0,77.2174,77.2809,77.1901,77.2537,11016.0
2022-08-17 14:40:00,85.05,85.05,84.92,84.94,8748.0,77.2264,77.2264,77.1084,77.1266,8748.0
2022-08-17 14:45:00,84.94,84.97,84.91,84.94,5866.0,77.1266,77.1538,77.0993,77.1266,5866.0
2022-08-17 14:50:00,84.95,84.96,84.93,84.93,6500.0,77.1356,77.1447,77.1175,77.1175,6500.0
2022-08-17 14:55:00,84.93,85.0,84.85,84.85,7524.0,77.1175,77.181,77.0448,77.0448,7524.0
2022-08-17 15:00:00,84.84,84.97,84.79,84.97,26690.0,77.0358,77.1538,76.9904,77.1538,26690.0
2022-08-17 15:05:00,84.97,85.03,84.95,84.98,19862.0,77.1538,77.2083,77.1356,77.1629,19862.0
2022-08-17 15:10:00,84.97,84.99,84.82,84.87,20328.0,77.1538,77.172,77.0176,77.063,20328.0
2022-08-17 15:15:00,84.87,84.87,84.72,84.73,7138.0,77.063,77.063,76.9268,76.9359,7138.0
2022-08-17 15:20:00,84.7,84.78,84.67,84.78,12486.0,76.9086,76.9813,76.8814,76.9813,12486.0
2022-08-17 15:25:00,84.76,84.83,84.72,84.8,15064.0,76.9631,77.0267,76.9268,76.9994,15064.0
2022-08-17 15:30:00,84.77,84.87,84.75,84.86,12582.0,76.9722,77.063,76.954,77.0539,12582.0
2022-08-17 15:35:00,84.84,84.91,84.81,84.88,19066.0,77.0358,77.0993,77.0085,77.0721,19066.0
2022-08-17 15:40:00,84.88,84.97,84.88,84.96,15856.0,77.0721,77.1538,77.0721,77.1447,15856.0
2022-08-17 15:45:00,84.95,84.96,84.83,84.83,31044.0,77.1356,77.1447,77.0267,77.0267,31044.0
2022-08-17 15:50:00,84.85,84.86,84.76,84.85,58124.0,77.0448,77.0539,76.9631,77.0448,58124.0
2022-08-17 15:55:00,84.83,84.92,84.79,84.81,122160.0,77.0267,77.1084,76.9904,77.0085,122160.0
2022-08-18 09:30:00,85.0,85.36,84.99,85.36,19874.0,77.181,77.5079,77.172,77.5079,19874.0
2022-08-18 09:35:00,85.38,85.47,85.3,85.47,11450.0,77.5261,77.6078,77.4535,77.6078,11450.0
2022-08-18 09:40:00,85.47,85.58,85.45,85.52,16658.0,77.6078,77.7077,77.5897,77.6532,16658.0
2022-08-18 09:45:00,85.52,85.61,85.49,85.61,10260.0,77.6532,77.7349,77.626,77.7349,10260.0
2022-08-18 09:50:00,85.6,85.66,85.58,85.66,9138.0,77.7259,77.7803,77.7077,77.7803,9138.0
2022-08-18 09:55:00,85.67,85.71,85.61,85.67,10038.0,77.7894,77.8257,77.7349,77.7894,10038.0
2022-08-18 10:00:00,85.74,85.78,85.67,85.71,8102.0,77.853,77.8893,77.7894,77.8257,8102.0
2022-08-18 10:05:00,85.7,85.7,85.49,85.67,14356.0,77.8167,77.8167,77.626,77.7894,14356.0
2022-08-18 10:10:00,85.61,85.78,85.6,85.72,14894.0,77.7349,77.8893,77.7259,77.8348,14894.0
2022-08-18 10:15:00,85.75,85.75,85.66,85.68,9210.0,77.8621,77.8621,77.7803,77.7985,9210.0
2022-08-18 10:20:00,85.7,85.78,85.7,85.77,8654.0,77.8167,77.8893,77.8167,77.8802,8654.0
2022-08-18 10:25:00,85.8,85.83,85.7,85.74,30080.0,77.9075,77.9347,77.8167,77.853,30080.0
2022-08-18 10:30:00,85.74,85.74,85.51,85.53,16240.0,77.853,77.853,77.6441,77.6623,16240.0
2022-08-18 10:35:00,85.55,85.56,85.39,85.39,6530.0,77.6805,77.6895,77.5352,77.5352,6530.0
2022-08-18 10:40:00,85.37,85.5,85.35,85.5,7866.0,77.517,77.6351,77.4989,77.6351,7866.0
2022-08-18 10:45:00,85.5,85.51,85.29,85.33,6470.0,77.6351,77.6441,77.4444,77.4807,6470.0
2022-08-18 10:50:00,85.35,85.44,85.35,85.44,6174.0,77.4989,77.5806,77.4989,77.5806,6174.0
2022-08-18 10:55:00,85.44,85.51,85.38,85.49,5228.0,77.5806,77.6441,77.5261,77.626,5228.0
2022-08-18 11:00:00,85.5,85.55,85.5,85.5,3996.0,77.6351,77.6805,77.6351,77.6351,3996.0
2022-08-18 11:05:00,85.47,85.47,85.41,85.45,4222.0,77.6078,77.6078,77.5533,77.5897,4222.0
2022-08-18 11:10:00,85.45,85.52,85.42,85.52,4596.0,77.5897,77.6532,77.5624,77.6532,4596.0
2022-08-18 11:15:00,85.5,85.58,85.46,85.52,8100.0,77.6351,77.7077,77.5987,77.6532,8100.0
2022-08-18 11:20:00,85.5,85.54,85.48,85.54,3604.0,77.6351,77.6714,77.6169,77.6714,3604.0
2022-08-18 11:25:00,85.57,85.64,85.53,85.64,9388.0,77.6986,77.7622,77.6623,77.7622,9388.0
2022-08-18 11:30:00,85.63,85.63,85.55,85.6,11826.0,77.7531,77.7531,77.6805,77.7259,11826.0
2022-08-18 11:35:00,85.6,85.68,85.39,85.59,37138.0,77.7259,77.7985,77.5352,77.7168,37138.0
2022-08-18 11:40:00,85.57,85.57,85.47,85.55,2998.0,77.6986,77.6986,77.6078,77.6805,2998.0
2022-08-18 11:45:00,85.56,85.66,85.49,85.65,17754.0,77.6895,77.7803,77.626,77.7713,17754.0
2022-08-18 11:50:00,85.65,85.65,85.57,85.57,3524.0,77.7713,77.7713,77.6986,77.6986,3524.0
2022-08-18 11:55:00,85.56,85.6,85.52,85.57,9440.0,77.6895,77.7259,77.6532,77.6986,9440.0
2022-08-18 12:00:00,85.56,85.63,85.54,85.63,6418.0,77.6895,77.7531,77.6714,77.7531,6418.0
2022-08-18 12:05:00,85.64,85.64,85.6,85.64,5828.0,77.7622,77.7622,77.7259,77.7622,5828.0
2022-08-18 12:10:00,85.64,85.66,85.61,85.61,6892.0,77.7622,77.7803,77.7349,77.7349,6892.0
2022-08-18 12:15:00,85.63,85.64,85.6,85.6,8038.0,77.7531,77.7622,77.7259,77.7259,8038.0
2022-08-18 12:20:00,85.61,85.62,85.53,85.54,4920.0,77.7349,77.744,77.6623,77.6714,4920.0
2022-08-18 12:25:00,85.54,85.56,85.44,85.48,14630.0,77.6714,77.6895,77.5806,77.6169,14630.0
2022-08-18 12:30:00,85.48,85.52,85.46,85.52,10144.0,77.6169,77.6532,77.5987,77.6532,10144.0
2022-08-18 12:35:00,85.5,85.5,85.45,85.47,9028.0,77.6351,77.6351,77.5897,77.6078,9028.0
2022-08-18 12:40:00,85.49,85.52,85.42,85.42,24354.0,77.626,77.6532,77.5624,77.5624,24354.0
2022-08-18 12:45:00,85.42,85.48,85.4,85.42,27596.0,77.5624,77.6169,77.5443,77.5624,27596.0
2022-08-18 12:50:00,85.43,85.43,85.24,85.24,20770.0,77.5715,77.5715,77.399,77.399,20770.0
2022-08-18 12:55:00,85.24,85.27,85.11,85.14,8836.0,77.399,77.4262,77.2809,77.3082,8836.0
2022-08-18 13:00:00,85.12,85.13,85.03,85.05,10144.0,77.29,77.2991,77.2083,77.2264,10144.0
2022-08-18 13:05:00,85.05,85.14,85.05,85.13,4244.0,77.2264,77.3082,77.2264,77.2991,4244.0
2022-08-18 13:10:00,85.08,85.17,85.06,85.07,24916.0,77.2537,77.3354,77.2355,77.2446,24916.0
2022-08-18 13:15:00,85.04,85.04,85.0,85.02,4266.0,77.2174,77.2174,77.181,77.1992,4266.0
2022-08-18 13:20:00,85.02,85.08,85.02,85.08,2662.0,77.1992,77.2537,77.1992,77.2537,2662.0
2022-08-18 13:25:00,85.08,85.14,85.07,85.11,6324.0,77.2537,77.3082,77.2446,77.2809,6324.0
2022-08-18 13:30:00,85.1,85.15,85.1,85.13,6164.0,77.2719,77.3173,77.2719,77.2991,6164.0
2022-08-18 13:35:00,85.13,85.13,85.08,85.12,5096.0,77.2991,77.2991,77.2537,77.29,5096.0
2022-08-18 13:40:00,85.14,85.19,85.14,85.17,3910.0,77.3082,77.3536,77.3082,77.3354,3910.0
2022-08-18 13:45:00,85.19,85.19,85.16,85.16,2224.0,77.3536,77.3536,77.3263,77.3263,2224.0
2022-08-18 13:50:00,85.15,85.16,85.11,85.13,9544.0,77.3173,77.3263,77.2809,77.2991,9544.0
2022-08-18 13:55:00,85.14,85.14,85.01,85.04,26756.0,77.3082,77.3082,77.1901,77.2174,26756.0
2022-08-18 14:00:00,85.06,85.08,85.04,85.08,17906.0,77.2355,77.2537,77.2174,77.2537,17906.0
2022-08-18 14:05:00,85.07,85.11,85.06,85.1,17976.0,77.2446,77.2809,77.2355,77.2719,17976.0
2022-08-18 14:10:00,85.09,85.14,85.05,85.08,17076.0,77.2628,77.3082,77.2264,77.2537,17076.0
2022-08-18 14:15:00,85.06,85.08,85.05,85.08,7338.0,77.2355,77.2537,77.2264,77.2537,7338.0
2022-08-18 14:20:00,85.09,85.11,85.06,85.11,4860.0,77.2628,77.2809,77.2355,77.2809,4860.0
2022-08-18 14:25:00,85.11,85.17,85.11,85.14,4982.0,77.2809,77.3354,77.2809,77.3082,4982.0
2022-08-18 14:30:00,85.15,85.17,85.14,85.17,7068.0,77.3173,77.3354,77.3082,77.3354,7068.0
2022-08-18 14:35:00,85.17,85.25,85.16,85.22,4550.0,77.3354,77.4081,77.3263,77.3808,4550.0
2022-08-18 14:40:00,85.21,85.32,85.21,85.29,6250.0,77.3717,77.4716,77.3717,77.4444,6250.0
2022-08-18 14:45:00,85.28,85.29,85.28,85.29,2400.0,77.4353,77.4444,77.4353,77.4444,2400.0
2022-08-18 14:50:00,85.26,85.32,85.25,85.32,3470.0,77.4171,77.4716,77.4081,77.4716,3470.0
2022-08-18 14:55:00,85.31,85.38,85.31,85.33,7606.0,77.4625,77.5261,77.4625,77.4807,7606.0
2022-08-18 15:00:00,85.34,85.38,85.33,85.33,3228.0,77.4898,77.5261,77.4807,77.4807,3228.0
2022-08-18 15:05:00,85.36,85.36,85.32,85.33,6594.0,77.5079,77.5079,77.4716,77.4807,6594.0
2022-08-18 15:10:00,85.33,85.36,85.33,85.36,932.0,77.4807,77.5079,77.4807,77.5079,932.0
2022-08-18 15:15:00,85.36,85.43,85.36,85.41,5372.0,77.5079,77.5715,77.5079,77.5533,5372.0
2022-08-18 15:20:00,85.42,85.42,85.36,85.36,5400.0,77.5624,77.5624,77.5079,77.5079,5400.0
2022-08-18 15:25:00,85.37,85.39,85.35,85.36,4292.0,77.517,77.5352,77.4989,77.5079,4292.0
2022-08-18 15:30:00,85.36,85.42,85.34,85.34,8706.0,77.5079,77.5624,77.4898,77.4898,8706.0
2022-08-18 15:35:00,85.33,85.33,85.27,85.3,7768.0,77.4807,77.4807,77.4262,77.4535,7768.0
2022-08-18 15:40:00,85.31,85.37,85.31,85.37,12328.0,77.4625,77.517,77.4625,77.517,12328.0
2022-08-18 15:45:00,85.36,85.36,85.3,85.32,21212.0,77.5079,77.5079,77.4535,77.4716,21212.0
2022-08-18 15:50:00,85.33,85.33,85.21,85.22,35248.0,77.4807,77.4807,77.3717,77.3808,35248.0
2022-08-18 15:55:00,85.23,85.28,85.17,85.22,120502.0,77.3899,77.4353,77.3354,77.3808,120502.0
2022-08-19 09:30:00,85.24,85.43,85.15,85.38,96378.0,77.399,77.5715,77.3173,77.5261,96378.0
2022-08-19 09:35:00,85.44,85.44,85.26,85.3,7910.0,77.5806,77.5806,77.4171,77.4535,7910.0
2022-08-19 09:40:00,85.27,85.51,85.27,85.3,20374.0,77.4262,77.6441,77.4262,77.4535,20374.0
2022-08-19 09:45:00,85.26,85.32,85.17,85.25,13648.0,77.4171,77.4716,77.3354,77.4081,13648.0
2022-08-19 09:50:00,85.27,85.27,84.97,84.97,9502.0,77.4262,77.4262,77.1538,77.1538,9502.0
2022-08-19 09:55:00,84.89,85.08,84.78,85.08,4822.0,77.0812,77.2537,76.9813,77.2537,4822.0
2022-08-19 10:00:00,85.06,85.21,85.06,85.19,6134.0,77.2355,77.3717,77.2355,77.3536,6134.0
2022-08-19 10:05:00,85.17,85.23,85.1,85.1,10280.0,77.3354,77.3899,77.2719,77.2719,10280.0
2022-08-19 10:10:00,85.1,85.25,85.1,85.14,13000.0,77.2719,77.4081,77.2719,77.3082,13000.0
2022-08-19 10:15:00,85.15,85.16,85.04,85.07,6218.0,77.3173,77.3263,77.2174,77.2446,6218.0
2022-08-19 10:20:00,85.04,85.11,85.01,85.06,8050.0,77.2174,77.2809,77.1901,77.2355,8050.0
2022-08-19 10:25:00,85.07,85.17,85.06,85.11,12350.0,77.2446,77.3354,77.2355,77.2809,12350.0
2022-08-19 10:30:00,85.11,85.21,85.11,85.15,13000.0,77.2809,77.3717,77.2809,77.3173,13000.0
2022-08-19 10:35:00,85.14,85.17,85.1,85.15,13994.0,77.3082,77.3354,77.2719,77.3173,13994.0
2022-08-19 10:40:00,85.13,85.14,85.05,85.06,14650.0,77.2991,77.3082,77.2264,77.2355,14650.0
2022-08-19 10:45:00,85.08,85.1,85.07,85.1,3060.0,77.2537,77.2719,77.2446,77.2719,3060.0
2022-08-19 10:50:00,85.11,85.14,85.1,85.14,13500.0,77.2809,77.3082,77.2719,77.3082,13500.0
2022-08-19 10:55:00,85.11,85.14,85.07,85.13,4618.0,77.2809,77.3082,77.2446,77.2991,4618.0
2022-08-19 11:00:00,85.16,85.17,85.01,85.08,17648.0,77.3263,77.3354,77.1901,77.2537,17648.0
2022-08-19 11:05:00,85.07,85.07,84.92,84.92,6722.0,77.2446,77.2446,77.1084,77.1084,6722.0
2022-08-19 11:10:00,84.91,84.92,84.78,84.83,5346.0,77.0993,77.1084,76.9813,77.0267,5346.0
2022-08-19 11:15:00,84.85,84.87,84.81,84.81,7824.0,77.0448,77.063,77.0085,77.0085,7824.0
2022-08-19 11:20:00,84.83,84.96,84.83,84.96,4978.0,77.0267,77.1447,77.0267,77.1447,4978.0
2022-08-19 11:25:00,84.96,85.08,84.96,85.07,8778.0,77.1447,77.2537,77.1447,77.2446,8778.0
2022-08-19 11:30:00,85.1,85.1,84.96,85.07,13048.0,77.2719,77.2719,77.1447,77.2446,13048.0
2022-08-19 11:35:00,85.07,85.16,85.03,85.16,18712.0,77.2446,77.3263,77.2083,77.3263,18712.0
2022-08-19 11:40:00,85.23,85.28,85.21,85.21,2298.0,77.3899,77.4353,77.3717,77.3717,2298.0
2022-08-19 11:45:00,85.21,85.23,85.18,85.23,4804.0,77.3717,77.3899,77.3445,77.3899,4804.0
2022-08-19 11:50:00,85.27,85.28,85.21,85.24,5000.0,77.4262,77.4353,77.3717,77.399,5000.0
2022-08-19 11:55:00,85.25,85.34,85.24,85.33,2204.0,77.4081,77.4898,77.399,77.4807,2204.0
2022-08-19 12:00:00,85.35,85.35,85.28,85.33,7408.0,77.4989,77.4989,77.4353,77.4807,7408.0
2022-08-19 12:05:00,85.34,85.38,85.32,85.36,3288.0,77.4898,77.5261,77.4716,77.5079,3288.0
2022-08-19 12:10:00,85.38,85.44,85.36,85.43,4152.0,77.5261,77.5806,77.5079,77.5715,4152.0
2022-08-19 12:15:00,85.41,85.42,85.39,85.42,2400.0,77.5533,77.5624,77.5352,77.5624,2400.0
2022-08-19 12:20:00,85.46,85.47,85.41,85.41,4852.0,77.5987,77.6078,77.5533,77.5533,4852.0
2022-08-19 12:25:00,85.42,85.42,85.36,85.39,2996.0,77.5624,77.5624,77.5079,77.5352,2996.0
2022-08-19 12:30:00,85.36,85.43,85.35,85.42,6866.0,77.5079,77.5715,77.4989,77.5624,6866.0
2022-08-19 12:35:00,85.43,85.58,85.42,85.56,5030.0,77.5715,77.7077,77.5624,77.6895,5030.0
2022-08-19 12:40:00,85.55,85.56,85.53,85.54,3692.0,77.6805,77.6895,77.6623,77.6714,3692.0
2022-08-19 12:45:00,85.56,85.56,85.51,85.51,4352.0,77.6895,77.6895,77.6441,77.6441,4352.0
2022-08-19 12:50:00,85.49,85.51,85.45,85.45,5384.0,77.626,77.6441,77.5897,77.5897,5384.0
2022-08-19 12:55:00,85.45,85.46,85.35,85.36,5582.0,77.5897,77.5987,77.4989,77.5079,5582.0
2022-08-19 13:00:00,85.38,85.38,85.31,85.31,6072.0,77.5261,77.5261,77.4625,77.4625,6072.0
2022-08-19 13:05:00,85.28,85.33,85.25,85.31,11488.0,77.4353,77.4807,77.4081,77.4625,11488.0
2022-08-19 13:10:00,85.32,85.35,85.29,85.33,2954.0,77.4716,77.4989,77.4444,77.4807,2954.0
2022-08-19 13:15:00,85.35,85.42,85.34,85.39,5200.0,77.4989,77.5624,77.4898,77.5352,5200.0
2022-08-19 13:20:00,85.39,85.45,85.39,85.43,2082.0,77.5352,77.5897,77.5352,77.5715,2082.0
2022-08-19 13:25:00,85.44,85.44,85.4,85.44,1612.0,77.5806,77.5806,77.5443,77.5806,1612.0
2022-08-19 13:30:00,85.41,85.41,85.32,85.34,6460.0,77.5533,77.5533,77.4716,77.4898,6460.0
2022-08-19 13:35:00,85.31,85.32,85.28,85.3,3200.0,77.4625,77.4716,77.4353,77.4535,3200.0
2022-08-19 13:40:00,85.28,85.31,85.28,85.29,1506.0,77.4353,77.4625,77.4353,77.4444,1506.0
2022-08-19 13:45:00,85.28,85.33,85.26,85.3,5546.0,77.4353,77.4807,77.4171,77.4535,5546.0
2022-08-19 13:50:00,85.32,85.36,85.31,85.35,3910.0,77.4716,77.5079,77.4625,77.4989,3910.0
2022-08-19 13:55:00,85.37,85.39,85.37,85.38,4782.0,77.517,77.5352,77.517,77.5261,4782.0
2022-08-19 14:00:00,85.39,85.47,85.38,85.47,7862.0,77.5352,77.6078,77.5261,77.6078,7862.0
2022-08-19 14:05:00,85.46,85.47,85.38,85.38,5392.0,77.5987,77.6078,77.5261,77.5261,5392.0
2022-08-19 14:10:00,85.39,85.39,85.26,85.26,6594.0,77.5352,77.5352,77.4171,77.4171,6594.0
2022-08-19 14:15:00,85.25,85.31,85.24,85.26,4516.0,77.4081,77.4625,77.399,77.4171,4516.0
2022-08-19 14:20:00,85.26,85.35,85.25,85.35,3800.0,77.4171,77.4989,77.4081,77.4989,3800.0
2022-08-19 14:25:00,85.35,85.38,85.32,85.38,5934.0,77.4989,77.5261,77.4716,77.5261,5934.0
2022-08-19 14:30:00,85.37,85.37,85.26,85.26,3814.0,77.517,77.517,77.4171,77.4171,3814.0
2022-08-19 14:35:00,85.24,85.24,85.01,85.06,22952.0,77.399,77.399,77.1901,77.2355,22952.0
2022-08-19 14:40:00,85.04,85.07,85.0,85.05,12922.0,77.2174,77.2446,77.181,77.2264,12922.0
2022-08-19 14:45:00,85.06,85.09,84.98,85.04,4508.0,77.2355,77.2628,77.1629,77.2174,4508.0
2022-08-19 14:50:00,85.02,85.03,84.96,84.96,7516.0,77.1992,77.2083,77.1447,77.1447,7516.0
2022-08-19 14:55:00,84.98,84.99,84.91,84.98,7784.0,77.1629,77.172,77.0993,77.1629,7784.0
2022-08-19 15:00:00,84.96,84.99,84.83,84.84,9466.0,77.1447,77.172,77.0267,77.0358,9466.0
2022-08-19 15:05:00,84.83,84.86,84.8,84.8,12490.0,77.0267,77.0539,76.9994,76.9994,12490.0
2022-08-19 15:10:00,84.79,84.94,84.79,84.94,7390.0,76.9904,77.1266,76.9904,77.1266,7390.0
2022-08-19 15:15:00,84.94,84.98,84.91,84.94,7372.0,77.1266,77.1629,77.0993,77.1266,7372.0
2022-08-19 15:20:00,84.94,84.95,84.86,84.89,12328.0,77.1266,77.1356,77.0539,77.0812,12328.0
2022-08-19 15:25:00,84.88,84.89,84.81,84.83,7966.0,77.0721,77.0812,77.0085,77.0267,7966.0
2022-08-19 15:30:00,84.84,84.91,84.82,84.83,11702.0,77.0358,77.0993,77.0176,77.0267,11702.0
2022-08-19 15:35:00,84.84,84.86,84.8,84.86,18742.0,77.0358,77.0539,76.9994,77.0539,18742.0
2022-08-19 15:40:00,84.86,84.89,84.83,84.89,24924.0,77.0539,77.0812,77.0267,77.0812,24924.0
2022-08-19 15:45:00,84.91,84.97,84.86,84.96,28984.0,77.0993,77.1538,77.0539,77.1447,28984.0
2022-08-19 15:50:00,84.94,85.05,84.92,85.02,36782.0,77.1266,77.2264,77.1084,77.1992,36782.0
2022-08-19 15:55:00,85.03,85.16,84.99,85.01,110070.0,77.2083,77.3263,77.172,77.1901,110070.0
2022-08-22 09:30:00,84.4,84.67,84.16,84.67,83364.0,76.6362,76.8814,76.4183,76.8814,83364.0
2022-08-22 09:35:00,84.64,84.64,84.33,84.56,6574.0,76.8542,76.8542,76.5727,76.7815,6574.0
2022-08-22 09:40:00,84.47,84.55,84.41,84.41,5600.0,76.6998,76.7724,76.6453,76.6453,5600.0
2022-08-22 09:45:00,84.51,84.53,84.23,84.39,18844.0,76.7361,76.7543,76.4819,76.6272,18844.0
2022-08-22 09:50:00,84.39,84.43,84.25,84.25,14062.0,76.6272,76.6635,76.5,76.5,14062.0
2022-08-22 09:55:00,84.25,84.37,84.19,84.37,17174.0,76.5,76.609,76.4456,76.609,17174.0
2022-08-22 10:00:00,84.32,84.51,84.32,84.47,8302.0,76.5636,76.7361,76.5636,76.6998,8302.0
2022-08-22 10:05:00,84.46,84.5,84.41,84.49,5454.0,76.6907,76.727,76.6453,76.718,5454.0
2022-08-22 10:10:00,84.49,84.58,84.42,84.45,13044.0,76.718,76.7997,76.6544,76.6816,13044.0
2022-08-22 10:15:00,84.45,84.57,84.45,84.55,3992.0,76.6816,76.7906,76.6816,76.7724,3992.0
2022-08-22 10:20:00,84.63,84.69,84.61,84.69,2404.0,76.8451,76.8996,76.8269,76.8996,2404.0
2022-08-22 10:25:00,84.65,84.67,84.58,84.58,11918.0,76.8632,76.8814,76.7997,76.7997,11918.0
2022-08-22 10:30:00,84.58,84.64,84.52,84.54,4292.0,76.7997,76.8542,76.7452,76.7634,4292.0
2022-08-22 10:35:00,84.53,84.6,84.5,84.51,4810.0,76.7543,76.8178,76.727,76.7361,4810.0
2022-08-22 10:40:00,84.54,84.58,84.52,84.54,3608.0,76.7634,76.7997,76.7452,76.7634,3608.0
2022-08-22 10:45:00,84.54,84.54,84.45,84.46,1400.0,76.7634,76.7634,76.6816,76.6907,1400.0
2022-08-22 10:50:00,84.47,84.47,84.42,84.42,3020.0,76.6998,76.6998,76.6544,76.6544,3020.0
2022-08-22 10:55:00,84.43,84.53,84.42,84.47,5380.0,76.6635,76.7543,76.6544,76.6998,5380.0
2022-08-22 11:00:00,84.5,84.54,84.45,84.49,3706.0,76.727,76.7634,76.6816,76.718,3706.0
2022-08-22 11:05:00,84.5,84.54,84.48,84.5,3826.0,76.727,76.7634,76.7089,76.727,3826.0
2022-08-22 11:10:00,84.51,84.52,84.46,84.47,2212.0,76.7361,76.7452,76.6907,76.6998,2212.0
2022-08-22 11:15:00,84.48,84.53,84.46,84.51,2800.0,76.7089,76.7543,76.6907,76.7361,2800.0
2022-08-22 11:20:00,84.53,84.57,84.44,84.47,6034.0,76.7543,76.7906,76.6726,76.6998,6034.0
2022-08-22 11:25:00,84.45,84.45,84.38,84.41,4848.0,76.6816,76.6816,76.6181,76.6453,4848.0
2022-08-22 11:30:00,84.41,84.42,84.4,84.4,2516.0,76.6453,76.6544,76.6362,76.6362,2516.0
2022-08-22 11:35:00,84.45,84.45,84.33,84.33,2794.0,76.6816,76.6816,76.5727,76.5727,2794.0
2022-08-22 11:40:00,84.36,84.36,84.25,84.26,2680.0,76.5999,76.5999,76.5,76.5091,2680.0
2022-08-22 11:45:00,84.27,84.27,84.18,84.25,4402.0,76.5182,76.5182,76.4365,76.5,4402.0
2022-08-22 11:50:00,84.28,84.34,84.25,84.33,2000.0,76.5273,76.5818,76.5,76.5727,2000.0
2022-08-22 11:55:00,84.33,84.39,84.32,84.36,2200.0,76.5727,76.6272,76.5636,76.5999,2200.0
2022-08-22 12:00:00,84.38,84.44,84.35,84.35,2448.0,76.6181,76.6726,76.5908,76.5908,2448.0
2022-08-22 12:05:00,84.35,84.35,84.27,84.27,3260.0,76.5908,76.5908,76.5182,76.5182,3260.0
2022-08-22 12:10:00,84.27,84.29,84.25,84.28,5784.0,76.5182,76.5364,76.5,76.5273,5784.0
2022-08-22 12:15:00,84.28,84.29,84.23,84.24,4042.0,76.5273,76.5364,76.4819,76.491,4042.0
2022-08-22 12:20:00,84.26,84.39,84.26,84.38,4610.0,76.5091,76.6272,76.5091,76.6181,4610.0
2022-08-22 12:25:00,84.37,84.37,84.27,84.27,4914.0,76.609,76.609,76.5182,76.5182,4914.0
2022-08-22 12:30:00,84.25,84.26,84.21,84.21,2202.0,76.5,76.5091,76.4637,76.4637,2202.0
2022-08-22 12:35:00,84.21,84.27,84.17,84.22,4178.0,76.4637,76.5182,76.4274,76.4728,4178.0
2022-08-22 12:40:00,84.25,84.25,84.1,84.11,4386.0,76.5,76.5,76.3638,76.3729,4386.0
2022-08-22 12:45:00,84.11,84.11,84.06,84.08,5152.0,76.3729,76.3729,76.3275,76.3457,5152.0
2022-08-22 12:50:00,84.05,84.07,84.03,84.04,2278.0,76.3184,76.3366,76.3003,76.3094,2278.0
2022-08-22 12:55:00,84.05,84.14,84.05,84.14,7294.0,76.3184,76.4002,76.3184,76.4002,7294.0
2022-08-22 13:00:00,84.1,84.16,84.08,84.16,6766.0,76.3638,76.4183,76.3457,76.4183,6766.0
2022-08-22 13:05:00,84.13,84.13,84.04,84.08,3602.0,76.3911,76.3911,76.3094,76.3457,3602.0
2022-08-22 13:10:00,84.07,84.17,83.99,84.16,14946.0,76.3366,76.4274,76.264,76.4183,14946.0
2022-08-22 13:15:00,84.17,84.2,84.1,84.11,11402.0,76.4274,76.4546,76.3638,76.3729,11402.0
2022-08-22 13:20:00,84.14,84.16,84.11,84.11,4492.0,76.4002,76.4183,76.3729,76.3729,4492.0
2022-08-22 13:25:00,84.11,84.2,84.11,84.16,4234.0,76.3729,76.4546,76.3729,76.4183,4234.0
2022-08-22 13:30:00,84.15,84.17,84.04,84.04,4838.0,76.4092,76.4274,76.3094,76.3094,4838.0
2022-08-22 13:35:00,84.03,84.08,84.01,84.05,6064.0,76.3003,76.3457,76.2821,76.3184,6064.0
2022-08-22 13:40:00,84.02,84.04,83.97,83.98,8098.0,76.2912,76.3094,76.2458,76.2549,8098.0
2022-08-22 13:45:00,84.01,84.02,83.99,84.02,3800.0,76.2821,76.2912,76.264,76.2912,3800.0
2022-08-22 13:50:00,84.02,84.04,83.95,83.98,3366.0,76.2912,76.3094,76.2276,76.2549,3366.0
2022-08-22 13:55:00,83.95,83.97,83.91,83.95,6376.0,76.2276,76.2458,76.1913,76.2276,6376.0
2022-08-22 14:00:00,83.95,84.0,83.92,83.96,17732.0,76.2276,76.273,76.2004,76.2367,17732.0
2022-08-22 14:05:00,83.94,83.96,83.89,83.9,4672.0,76.2186,76.2367,76.1732,76.1822,4672.0
2022-08-22 14:10:00,83.86,83.89,83.83,83.89,2800.0,76.1459,76.1732,76.1187,76.1732,2800.0
2022-08-22 14:15:00,83.86,83.86,83.81,83.83,5344.0,76.1459,76.1459,76.1005,76.1187,5344.0
2022-08-22 14:20:00,83.82,83.92,83.81,83.89,7700.0,76.1096,76.2004,76.1005,76.1732,7700.0
2022-08-22 14:25:00,83.92,83.94,83.91,83.93,3240.0,76.2004,76.2186,76.1913,76.2095,3240.0
2022-08-22 14:30:00,83.98,84.01,83.97,83.98,6068.0,76.2549,76.2821,76.2458,76.2549,6068.0
2022-08-22 14:35:00,84.01,84.04,83.96,84.01,5036.0,76.2821,76.3094,76.2367,76.2821,5036.0
2022-08-22 14:40:00,84.02,84.02,83.95,83.97,3050.0,76.2912,76.2912,76.2276,76.2458,3050.0
2022-08-22 14:45:00,83.97,84.01,83.97,83.99,2000.0,76.2458,76.2821,76.2458,76.264,2000.0
2022-08-22 14:50:00,83.99,84.02,83.98,83.99,4086.0,76.264,76.2912,76.2549,76.264,4086.0
2022-08-22 14:55:00,83.97,84.03,83.97,83.99,5822.0,76.2458,76.3003,76.2458,76.264,5822.0
2022-08-22 15:00:00,83.98,84.05,83.98,84.04,5242.0,76.2549,76.3184,76.2549,76.3094,5242.0
2022-08-22 15:05:00,84.03,84.08,84.02,84.03,4082.0,76.3003,76.3457,76.2912,76.3003,4082.0
2022-08-22 15:10:00,84.04,84.11,84.02,84.11,5246.0,76.3094,76.3729,76.2912,76.3729,5246.0
2022-08-22 15:15:00,84.11,84.11,84.06,84.06,5308.0,76.3729,76.3729,76.3275,76.3275,5308.0
2022-08-22 15:20:00,84.06,84.06,83.99,84.05,11226.0,76.3275,76.3275,76.264,76.3184,11226.0
2022-08-22 15:25:00,84.07,84.1,83.95,83.98,6966.0,76.3366,76.3638,76.2276,76.2549,6966.0
2022-08-22 15:30:00,83.97,84.02,83.94,83.94,10820.0,76.2458,76.2912,76.2186,76.2186,10820.0
2022-08-22 15:35:00,83.92,84.08,83.92,84.08,8198.0,76.2004,76.3457,76.2004,76.3457,8198.0
2022-08-22 15:40:00,84.11,84.11,83.95,83.95,12812.0,76.3729,76.3729,76.2276,76.2276,12812.0
2022-08-22 15:45:00,83.96,84.06,83.92,84.06,15280.0,76.2367,76.3275,76.2004,76.3275,15280.0
2022-08-22 15:50:00,84.01,84.16,84.01,84.15,29336.0,76.2821,76.4183,76.2821,76.4092,29336.0
2022-08-22 15:55:00,84.14,84.15,84.0,84.14,78946.0,76.4002,76.4092,76.273,76.4002,78946.0
2022-08-23 09:30:00,84.11,84.24,83.93,83.93,36530.0,76.3729,76.491,76.2095,76.2095,36530.0
2022-08-23 09:35:00,84.02,84.06,83.95,83.99,7676.0,76.2912,76.3275,76.2276,76.264,7676.0
2022-08-23 09:40:00,84.03,84.13,83.92,83.95,6390.0,76.3003,76.3911,76.2004,76.2276,6390.0
2022-08-23 09:45:00,84.01,84.11,83.89,84.11,18390.0,76.2821,76.3729,76.1732,76.3729,18390.0
2022-08-23 09:50:00,84.12,84.14,84.0,84.04,9880.0,76.382,76.4002,76.273,76.3094,9880.0
2022-08-23 09:55:00,84.08,84.19,84.02,84.19,4624.0,76.3457,76.4456,76.2912,76.4456,4624.0
2022-08-23 10:00:00,84.17,84.23,84.07,84.09,8476.0,76.4274,76.4819,76.3366,76.3548,8476.0
2022-08-23 10:05:00,84.13,84.33,84.12,84.3,4308.0,76.3911,76.5727,76.382,76.5454,4308.0
2022-08-23 10:10:00,84.28,84.35,84.25,84.27,4048.0,76.5273,76.5908,76.5,76.5182,4048.0
2022-08-23 10:15:00,84.28,84.32,84.19,84.22,5600.0,76.5273,76.5636,76.4456,76.4728,5600.0
2022-08-23 10:20:00,84.24,84.3,84.2,84.3,4748.0,76.491,76.5454,76.4546,76.5454,4748.0
2022-08-23 10:25:00,84.32,84.32,84.21,84.24,5754.0,76.5636,76.5636,76.4637,76.491,5754.0
2022-08-23 10:30:00,84.25,84.39,84.25,84.35,6362.0,76.5,76.6272,76.5,76.5908,6362.0
2022-08-23 10:35:00,84.33,84.33,84.22,84.22,5364.0,76.5727,76.5727,76.4728,76.4728,5364.0
2022-08-23 10:40:00,84.14,84.2,84.13,84.2,3804.0,76.4002,76.4546,76.3911,76.4546,3804.0
2022-08-23 10:45:00,84.2,84.24,84.14,84.22,9560.0,76.4546,76.491,76.4002,76.4728,9560.0
2022-08-23 10:50:00,84.25,84.32,84.21,84.3,6574.0,76.5,76.5636,76.4637,76.5454,6574.0
2022-08-23 10:55:00,84.31,84.31,84.18,84.2,13240.0,76.5545,76.5545,76.4365,76.4546,13240.0
2022-08-23 11:00:00,84.23,84.23,84.11,84.15,9416.0,76.4819,76.4819,76.3729,76.4092,9416.0
2022-08-23 11:05:00,84.14,84.18,84.12,84.15,10036.0,76.4002,76.4365,76.382,76.4092,10036.0
2022-08-23 11:10:00,84.15,84.22,84.09,84.22,8024.0,76.4092,76.4728,76.3548,76.4728,8024.0
2022-08-23 11:15:00,84.22,84.25,84.16,84.17,11080.0,76.4728,76.5,76.4183,76.4274,11080.0
2022-08-23 11:20:00,84.18,84.27,84.16,84.16,9674.0,76.4365,76.5182,76.4183,76.4183,9674.0
2022-08-23 11:25:00,84.17,84.25,84.17,84.23,4004.0,76.4274,76.5,76.4274,76.4819,4004.0
2022-08-23 11:30:00,84.22,84.22,84.17,84.19,7202.0,76.4728,76.4728,76.4274,76.4456,7202.0
2022-08-23 11:35:00,84.2,84.22,84.04,84.06,53118.0,76.4546,76.4728,76.3094,76.3275,53118.0
2022-08-23 11:40:00,84.07,84.2,84.07,84.13,9900.0,76.3366,76.4546,76.3366,76.3911,9900.0
2022-08-23 11:45:00,84.14,84.14,84.07,84.11,9310.0,76.4002,76.4002,76.3366,76.3729,9310.0
2022-08-23 11:50:00,84.14,84.17,84.08,84.11,11040.0,76.4002,76.4274,76.3457,76.3729,11040.0
2022-08-23 11:55:00,84.13,84.13,84.05,84.11,20788.0,76.3911,76.3911,76.3184,76.3729,20788.0
2022-08-23 12:00:00,84.11,84.11,84.04,84.09,11836.0,76.3729,76.3729,76.3094,76.3548,11836.0
2022-08-23 12:05:00,84.09,84.15,84.04,84.14,8444.0,76.3548,76.4092,76.3094,76.4002,8444.0
2022-08-23 12:10:00,84.11,84.11,84.07,84.07,9376.0,76.3729,76.3729,76.3366,76.3366,9376.0
2022-08-23 12:15:00,84.07,84.08,83.97,83.99,8434.0,76.3366,76.3457,76.2458,76.264,8434.0
2022-08-23 12:20:00,83.98,83.98,83.87,83.87,5802.0,76.2549,76.2549,76.155,76.155,5802.0
2022-08-23 12:25:00,83.86,83.92,83.8,83.8,16486.0,76.1459,76.2004,76.0914,76.0914,16486.0
2022-08-23 12:30:00,83.76,83.86,83.75,83.86,12588.0,76.0551,76.1459,76.046,76.1459,12588.0
2022-08-23 12:35:00,83.86,83.97,83.83,83.96,8890.0,76.1459,76.2458,76.1187,76.2367,8890.0
2022-08-23 12:40:00,83.97,84.06,83.94,84.06,5440.0,76.2458,76.3275,76.2186,76.3275,5440.0
2022-08-23 12:45:00,84.03,84.1,84.03,84.05,5214.0,76.3003,76.3638,76.3003,76.3184,5214.0
2022-08-23 12:50:00,84.06,84.17,84.06,84.14,6858.0,76.3275,76.4274,76.3275,76.4002,6858.0
2022-08-23 12:55:00,84.15,84.23,84.14,84.2,4800.0,76.4092,76.4819,76.4002,76.4546,4800.0
2022-08-23 13:00:00,84.2,84.23,84.17,84.2,5042.0,76.4546,76.4819,76.4274,76.4546,5042.0
2022-08-23 13:05:00,84.18,84.21,84.14,84.19,5772.0,76.4365,76.4637,76.4002,76.4456,5772.0
2022-08-23 13:10:00,84.18,84.21,84.15,84.2,7426.0,76.4365,76.4637,76.4092,76.4546,7426.0
2022-08-23 13:15:00,84.19,84.23,84.17,84.23,4020.0,76.4456,76.4819,76.4274,76.4819,4020.0
2022-08-23 13:20:00,84.22,84.24,84.2,84.2,4268.0,76.4728,76.491,76.4546,76.4546,4268.0
2022-08-23 13:25:00,84.21,84.27,84.16,84.26,7304.0,76.4637,76.5182,76.4183,76.5091,7304.0
2022-08-23 13:30:00,84.25,84.36,84.25,84.31,6970.0,76.5,76.5999,76.5,76.5545,6970.0
2022-08-23 13:35:00,84.32,84.32,84.21,84.21,9540.0,76.5636,76.5636,76.4637,76.4637,9540.0
2022-08-23 13:40:00,84.2,84.24,84.18,84.23,7568.0,76.4546,76.491,76.4365,76.4819,7568.0
2022-08-23 13:45:00,84.23,84.23,83.99,84.06,83146.0,76.4819,76.4819,76.264,76.3275,83146.0
2022-08-23 13:50:00,84.05,84.07,83.92,83.92,13136.0,76.3184,76.3366,76.2004,76.2004,13136.0
2022-08-23 13:55:00,83.92,83.92,83.85,83.85,7668.0,76.2004,76.2004,76.1368,76.1368,7668.0
2022-08-23 14:00:00,83.82,83.89,83.8,83.84,8648.0,76.1096,76.1732,76.0914,76.1278,8648.0
2022-08-23 14:05:00,83.86,83.94,83.82,83.91,10852.0,76.1459,76.2186,76.1096,76.1913,10852.0
2022-08-23 14:10:00,83.92,83.92,83.79,83.86,16850.0,76.2004,76.2004,76.0824,76.1459,16850.0
2022-08-23 14:15:00,83.87,83.96,83.84,83.93,13112.0,76.155,76.2367,76.1278,76.2095,13112.0
2022-08-23 14:20:00,83.91,84.03,83.89,84.02,7410.0,76.1913,76.3003,76.1732,76.2912,7410.0
2022-08-23 14:25:00,83.98,84.04,83.95,84.02,10244.0,76.2549,76.3094,76.2276,76.2912,10244.0
2022-08-23 14:30:00,84.02,84.07,83.95,84.0,6386.0,76.2912,76.3366,76.2276,76.273,6386.0
2022-08-23 14:35:00,83.99,84.03,83.99,84.01,5814.0,76.264,76.3003,76.264,76.2821,5814.0
2022-08-23 14:40:00,84.02,84.07,84.0,84.04,9106.0,76.2912,76.3366,76.273,76.3094,9106.0
2022-08-23 14:45:00,84.04,84.07,83.98,83.98,13116.0,76.3094,76.3366,76.2549,76.2549,13116.0
2022-08-23 14:50:00,84.01,84.01,83.94,83.97,12998.0,76.2821,76.2821,76.2186,76.2458,12998.0
2022-08-23 14:55:00,83.97,84.07,83.95,84.06,13056.0,76.2458,76.3366,76.2276,76.3275,13056.0
2022-08-23 15:00:00,84.07,84.23,84.07,84.23,5600.0,76.3366,76.4819,76.3366,76.4819,5600.0
2022-08-23 15:05:00,84.25,84.25,84.18,84.22,6612.0,76.5,76.5,76.4365,76.4728,6612.0
2022-08-23 15:10:00,84.21,84.23,84.15,84.15,6258.0,76.4637,76.4819,76.4092,76.4092,6258.0
2022-08-23 15:15:00,84.17,84.29,84.16,84.25,8272.0,76.4274,76.5364,76.4183,76.5,8272.0
2022-08-23 15:20:00,84.27,84.27,84.22,84.24,7308.0,76.5182,76.5182,76.4728,76.491,7308.0
2022-08-23 15:25:00,84.24,84.27,84.22,84.25,7404.0,76.491,76.5182,76.4728,76.5,7404.0
2022-08-23 15:30:00,84.26,84.27,84.19,84.26,9992.0,76.5091,76.5182,76.4456,76.5091,9992.0
2022-08-23 15:35:00,84.26,84.32,84.22,84.24,22410.0,76.5091,76.5636,76.4728,76.491,22410.0
2022-08-23 15:40:00,84.25,84.37,84.25,84.33,18404.0,76.5,76.609,76.5,76.5727,18404.0
2022-08-23 15:45:00,84.33,84.36,84.28,84.36,36972.0,76.5727,76.5999,76.5273,76.5999,36972.0
2022-08-23 15:50:00,84.35,84.35,84.24,84.27,59534.0,76.5908,76.5908,76.491,76.5182,59534.0
2022-08-23 15:55:00,84.26,84.26,84.11,84.15,141888.0,76.5091,76.5091,76.3729,76.4092,141888.0
2022-08-24 09:30:00,84.15,84.44,84.04,84.34,68146.0,76.4092,76.6726,76.3094,76.5818,68146.0
2022-08-24 09:35:00,84.19,84.27,84.11,84.11,6774.0,76.4456,76.5182,76.3729,76.3729,6774.0
2022-08-24 09:40:00,84.21,84.46,84.21,84.39,6710.0,76.4637,76.6907,76.4637,76.6272,6710.0
2022-08-24 09:45:00,84.57,84.58,84.43,84.5,3600.0,76.7906,76.7997,76.6635,76.727,3600.0
2022-08-24 09:50:00,84.42,84.44,84.3,84.32,2200.0,76.6544,76.6726,76.5454,76.5636,2200.0
2022-08-24 09:55:00,84.35,84.36,84.07,84.08,9070.0,76.5908,76.5999,76.3366,76.3457,9070.0
2022-08-24 10:00:00,84.08,84.11,83.88,83.88,13952.0,76.3457,76.3729,76.1641,76.1641,13952.0
2022-08-24 10:05:00,83.98,84.24,83.94,84.24,9408.0,76.2549,76.491,76.2186,76.491,9408.0
2022-08-24 10:10:00,84.24,84.32,84.22,84.26,5544.0,76.491,76.5636,76.4728,76.5091,5544.0
2022-08-24 10:15:00,84.29,84.32,84.27,84.29,1400.0,76.5364,76.5636,76.5182,76.5364,1400.0
2022-08-24 10:20:00,84.28,84.33,84.18,84.18,4522.0,76.5273,76.5727,76.4365,76.4365,4522.0
2022-08-24 10:25:00,84.24,84.39,84.24,84.36,4640.0,76.491,76.6272,76.491,76.5999,4640.0
2022-08-24 10:30:00,84.36,84.36,84.22,84.31,8598.0,76.5999,76.5999,76.4728,76.5545,8598.0
2022-08-24 10:35:00,84.26,84.26,84.17,84.17,4778.0,76.5091,76.5091,76.4274,76.4274,4778.0
2022-08-24 10:40:00,84.14,84.26,84.14,84.26,11812.0,76.4002,76.5091,76.4002,76.5091,11812.0
2022-08-24 10:45:00,84.28,84.3,84.16,84.28,11832.0,76.5273,76.5454,76.4183,76.5273,11832.0
2022-08-24 10:50:00,84.26,84.28,84.21,84.27,3800.0,76.5091,76.5273,76.4637,76.5182,3800.0
2022-08-24 10:55:00,84.28,84.3,84.24,84.26,9906.0,76.5273,76.5454,76.491,76.5091,9906.0
2022-08-24 11:00:00,84.25,84.28,84.23,84.27,3826.0,76.5,76.5273,76.4819,76.5182,3826.0
2022-08-24 11:05:00,84.26,84.26,84.17,84.17,6958.0,76.5091,76.5091,76.4274,76.4274,6958.0
2022-08-24 11:10:00,84.16,84.36,84.14,84.36,6288.0,76.4183,76.5999,76.4002,76.5999,6288.0
2022-08-24 11:15:00,84.4,84.5,84.39,84.49,4474.0,76.6362,76.727,76.6272,76.718,4474.0
2022-08-24 11:20:00,84.51,84.55,84.49,84.5,2500.0,76.7361,76.7724,76.718,76.727,2500.0
2022-08-24 11:25:00,84.5,84.54,84.5,84.52,2656.0,76.727,76.7634,76.727,76.7452,2656.0
2022-08-24 11:30:00,84.55,84.67,84.55,84.63,6260.0,76.7724,76.8814,76.7724,76.8451,6260.0
2022-08-24 11:35:00,84.63,84.63,84.57,84.58,4322.0,76.8451,76.8451,76.7906,76.7997,4322.0
2022-08-24 11:40:00,84.56,84.56,84.48,84.49,5012.0,76.7815,76.7815,76.7089,76.718,5012.0
2022-08-24 11:45:00,84.51,84.53,84.45,84.45,3200.0,76.7361,76.7543,76.6816,76.6816,3200.0
2022-08-24 11:50:00,84.41,84.49,84.41,84.47,4568.0,76.6453,76.718,76.6453,76.6998,4568.0
2022-08-24 11:55:00,84.53,84.57,84.39,84.4,3472.0,76.7543,76.7906,76.6272,76.6362,3472.0
2022-08-24 12:00:00,84.42,84.44,84.33,84.33,3220.0,76.6544,76.6726,76.5727,76.5727,3220.0
2022-08-24 12:05:00,84.32,84.37,84.3,84.37,4794.0,76.5636,76.609,76.5454,76.609,4794.0
2022-08-24 12:10:00,84.36,84.38,84.3,84.3,3808.0,76.5999,76.6181,76.5454,76.5454,3808.0
2022-08-24 12:15:00,84.29,84.36,84.25,84.26,17790.0,76.5364,76.5999,76.5,76.5091,17790.0
2022-08-24 12:20:00,84.27,84.27,84.12,84.12,6232.0,76.5182,76.5182,76.382,76.382,6232.0
2022-08-24 12:25:00,84.13,84.15,84.11,84.11,4798.0,76.3911,76.4092,76.3729,76.3729,4798.0
2022-08-24 12:30:00,84.13,84.13,84.0,84.06,5142.0,76.3911,76.3911,76.273,76.3275,5142.0
2022-08-24 12:35:00,84.01,84.01,83.86,83.91,8590.0,76.2821,76.2821,76.1459,76.1913,8590.0
2022-08-24 12:40:00,83.89,83.92,83.77,83.8,7312.0,76.1732,76.2004,76.0642,76.0914,7312.0
2022-08-24 12:45:00,83.78,83.89,83.78,83.89,7254.0,76.0733,76.1732,76.0733,76.1732,7254.0
2022-08-24 12:50:00,83.92,83.97,83.88,83.97,9530.0,76.2004,76.2458,76.1641,76.2458,9530.0
2022-08-24 12:55:00,83.98,84.05,83.96,83.99,8656.0,76.2549,76.3184,76.2367,76.264,8656.0
2022-08-24 13:00:00,84.02,84.02,83.95,83.99,4876.0,76.2912,76.2912,76.2276,76.264,4876.0
2022-08-24 13:05:00,84.0,84.06,83.99,84.06,4974.0,76.273,76.3275,76.264,76.3275,4974.0
2022-08-24 13:10:00,84.02,84.08,84.02,84.06,816.0,76.2912,76.3457,76.2912,76.3275,816.0
2022-08-24 13:15:00,84.07,84.07,84.01,84.04,5356.0,76.3366,76.3366,76.2821,76.3094,5356.0
2022-08-24 13:20:00,84.06,84.1,84.06,84.1,3100.0,76.3275,76.3638,76.3275,76.3638,3100.0
2022-08-24 13:25:00,84.1,84.1,83.96,84.03,10292.0,76.3638,76.3638,76.2367,76.3003,10292.0
2022-08-24 13:30:00,84.06,84.06,83.97,83.97,17594.0,76.3275,76.3275,76.2458,76.2458,17594.0
2022-08-24 13:35:00,84.02,84.03,83.99,84.0,5818.0,76.2912,76.3003,76.264,76.273,5818.0
2022-08-24 13:40:00,84.0,84.0,83.96,83.98,5008.0,76.273,76.273,76.2367,76.2549,5008.0
2022-08-24 13:45:00,83.98,84.0,83.94,83.95,8946.0,76.2549,76.273,76.2186,76.2276,8946.0
2022-08-24 13:50:00,83.94,83.97,83.92,83.92,8474.0,76.2186,76.2458,76.2004,76.2004,8474.0
2022-08-24 13:55:00,83.94,83.96,83.92,83.96,7678.0,76.2186,76.2367,76.2004,76.2367,7678.0
2022-08-24 14:00:00,83.97,84.01,83.94,84.0,9082.0,76.2458,76.2821,76.2186,76.273,9082.0
2022-08-24 14:05:00,84.0,84.03,83.98,84.0,12626.0,76.273,76.3003,76.2549,76.273,12626.0
2022-08-24 14:10:00,83.99,84.03,83.98,84.01,10518.0,76.264,76.3003,76.2549,76.2821,10518.0
2022-08-24 14:15:00,84.01,84.01,83.95,83.99,1980.0,76.2821,76.2821,76.2276,76.264,1980.0
2022-08-24 14:20:00,84.0,84.0,83.95,83.96,9624.0,76.273,76.273,76.2276,76.2367,9624.0
2022-08-24 14:25:00,83.97,84.0,83.95,83.97,4206.0,76.2458,76.273,76.2276,76.2458,4206.0
2022-08-24 14:30:00,83.97,84.0,83.95,83.97,5444.0,76.2458,76.273,76.2276,76.2458,5444.0
2022-08-24 14:35:00,83.96,83.98,83.92,83.94,3450.0,76.2367,76.2549,76.2004,76.2186,3450.0
2022-08-24 14:40:00,83.94,83.98,83.94,83.98,5950.0,76.2186,76.2549,76.2186,76.2549,5950.0
2022-08-24 14:45:00,83.99,83.99,83.92,83.95,4600.0,76.264,76.264,76.2004,76.2276,4600.0
2022-08-24 14:50:00,83.95,83.95,83.87,83.88,4476.0,76.2276,76.2276,76.155,76.1641,4476.0
2022-08-24 14:55:00,83.91,83.93,83.89,83.91,4292.0,76.1913,76.2095,76.1732,76.1913,4292.0
2022-08-24 15:00:00,83.96,83.98,83.92,83.96,4072.0,76.2367,76.2549,76.2004,76.2367,4072.0
2022-08-24 15:05:00,83.98,84.07,83.98,84.05,4988.0,76.2549,76.3366,76.2549,76.3184,4988.0
2022-08-24 15:10:00,84.05,84.21,84.04,84.19,7758.0,76.3184,76.4637,76.3094,76.4456,7758.0
2022-08-24 15:15:00,84.17,84.2,84.16,84.19,4622.0,76.4274,76.4546,76.4183,76.4456,4622.0
2022-08-24 15:20:00,84.19,84.19,84.1,84.14,4880.0,76.4456,76.4456,76.3638,76.4002,4880.0
2022-08-24 15:25:00,84.12,84.12,84.01,84.01,7186.0,76.382,76.382,76.2821,76.2821,7186.0
2022-08-24 15:30:00,84.02,84.08,84.02,84.08,9556.0,76.2912,76.3457,76.2912,76.3457,9556.0
2022-08-24 15:35:00,84.11,84.2,84.08,84.17,10604.0,76.3729,76.4546,76.3457,76.4274,10604.0
2022-08-24 15:40:00,84.19,84.25,84.19,84.2,12662.0,76.4456,76.5,76.4456,76.4546,12662.0
2022-08-24 15:45:00,84.23,84.23,84.16,84.19,15194.0,76.4819,76.4819,76.4183,76.4456,15194.0
2022-08-24 15:50:00,84.21,84.38,84.19,84.38,41188.0,76.4637,76.6181,76.4456,76.6181,41188.0
2022-08-24 15:55:00,84.38,84.38,84.2,84.25,87336.0,76.6181,76.6181,76.4546,76.5,87336.0
2022-08-25 09:30:00,84.36,84.53,84.29,84.29,27670.0,76.5999,76.7543,76.5364,76.5364,27670.0
2022-08-25 09:35:00,84.2,84.35,84.2,84.32,3542.0,76.4546,76.5908,76.4546,76.5636,3542.0
2022-08-25 09:40:00,84.35,84.35,84.13,84.16,3000.0,76.5908,76.5908,76.3911,76.4183,3000.0
2022-08-25 09:45:00,84.14,84.43,84.14,84.42,3628.0,76.4002,76.6635,76.4002,76.6544,3628.0
2022-08-25 09:50:00,84.41,84.54,84.39,84.5,7760.0,76.6453,76.7634,76.6272,76.727,7760.0
2022-08-25 09:55:00,84.47,84.5,84.33,84.36,4214.0,76.6998,76.727,76.5727,76.5999,4214.0
2022-08-25 10:00:00,84.37,84.45,84.22,84.26,6920.0,76.609,76.6816,76.4728,76.5091,6920.0
2022-08-25 10:05:00,84.26,84.26,84.15,84.19,5108.0,76.5091,76.5091,76.4092,76.4456,5108.0
2022-08-25 10:10:00,84.17,84.3,84.17,84.3,8522.0,76.4274,76.5454,76.4274,76.5454,8522.0
2022-08-25 10:15:00,84.3,84.39,84.29,84.34,4200.0,76.5454,76.6272,76.5364,76.5818,4200.0
2022-08-25 10:20:00,84.33,84.38,84.27,84.38,7446.0,76.5727,76.6181,76.5182,76.6181,7446.0
2022-08-25 10:25:00,84.42,84.47,84.32,84.35,2086.0,76.6544,76.6998,76.5636,76.5908,2086.0
2022-08-25 10:30:00,84.35,84.36,84.29,84.31,3800.0,76.5908,76.5999,76.5364,76.5545,3800.0
2022-08-25 10:35:00,84.33,84.36,84.33,84.35,3804.0,76.5727,76.5999,76.5727,76.5908,3804.0
2022-08-25 10:40:00,84.33,84.34,84.23,84.27,7230.0,76.5727,76.5818,76.4819,76.5182,7230.0
2022-08-25 10:45:00,84.27,84.32,84.25,84.31,4812.0,76.5182,76.5636,76.5,76.5545,4812.0
2022-08-25 10:50:00,84.3,84.3,84.16,84.17,3468.0,76.5454,76.5454,76.4183,76.4274,3468.0
2022-08-25 10:55:00,84.18,84.21,84.15,84.19,6688.0,76.4365,76.4637,76.4092,76.4456,6688.0
2022-08-25 11:00:00,84.17,84.19,84.1,84.19,4758.0,76.4274,76.4456,76.3638,76.4456,4758.0
2022-08-25 11:05:00,84.16,84.26,84.11,84.26,9740.0,76.4183,76.5091,76.3729,76.5091,9740.0
2022-08-25 11:10:00,84.2,84.27,84.14,84.14,4540.0,76.4546,76.5182,76.4002,76.4002,4540.0
2022-08-25 11:15:00,84.16,84.17,84.04,84.1,2620.0,76.4183,76.4274,76.3094,76.3638,2620.0
2022-08-25 11:20:00,84.11,84.11,83.95,83.95,4928.0,76.3729,76.3729,76.2276,76.2276,4928.0
2022-08-25 11:25:00,83.98,84.07,83.97,83.98,3624.0,76.2549,76.3366,76.2458,76.2549,3624.0
2022-08-25 11:30:00,84.0,84.08,84.0,84.06,1600.0,76.273,76.3457,76.273,76.3275,1600.0
2022-08-25 11:35:00,84.06,84.06,84.01,84.06,2980.0,76.3275,76.3275,76.2821,76.3275,2980.0
2022-08-25 11:40:00,84.05,84.05,83.99,84.01,3650.0,76.3184,76.3184,76.264,76.2821,3650.0
2022-08-25 11:45:00,84.01,84.08,84.01,84.05,3002.0,76.2821,76.3457,76.2821,76.3184,3002.0
2022-08-25 11:50:00,84.02,84.17,84.02,84.14,2664.0,76.2912,76.4274,76.2912,76.4002,2664.0
2022-08-25 11:55:00,84.15,84.19,84.13,84.19,2562.0,76.4092,76.4456,76.3911,76.4456,2562.0
2022-08-25 12:00:00,84.22,84.22,84.14,84.14,4296.0,76.4728,76.4728,76.4002,76.4002,4296.0
2022-08-25 12:05:00,84.17,84.2,84.15,84.15,3310.0,76.4274,76.4546,76.4092,76.4092,3310.0
2022-08-25 12:10:00,84.13,84.14,84.04,84.05,6344.0,76.3911,76.4002,76.3094,76.3184,6344.0
2022-08-25 12:15:00,84.05,84.07,84.02,84.07,1432.0,76.3184,76.3366,76.2912,76.3366,1432.0
2022-08-25 12:20:00,84.11,84.13,84.06,84.08,6086.0,76.3729,76.3911,76.3275,76.3457,6086.0
2022-08-25 12:25:00,84.09,84.09,84.02,84.02,1840.0,76.3548,76.3548,76.2912,76.2912,1840.0
2022-08-25 12:30:00,84.04,84.05,84.0,84.02,5640.0,76.3094,76.3184,76.273,76.2912,5640.0
2022-08-25 12:35:00,84.05,84.05,83.98,84.0,31110.0,76.3184,76.3184,76.2549,76.273,31110.0
2022-08-25 12:40:00,84.02,84.02,83.89,83.94,2620.0,76.2912,76.2912,76.1732,76.2186,2620.0
2022-08-25 12:45:00,83.95,83.98,83.89,83.89,5086.0,76.2276,76.2549,76.1732,76.1732,5086.0
2022-08-25 12:50:00,83.92,83.96,83.92,83.92,1600.0,76.2004,76.2367,76.2004,76.2004,1600.0
2022-08-25 12:55:00,83.99,84.02,83.99,84.02,4800.0,76.264,76.2912,76.264,76.2912,4800.0
2022-08-25 13:00:00,83.99,84.02,83.97,83.98,16230.0,76.264,76.2912,76.2458,76.2549,16230.0
2022-08-25 13:05:00,83.99,83.99,83.95,83.97,4600.0,76.264,76.264,76.2276,76.2458,4600.0
2022-08-25 13:10:00,83.92,83.98,83.89,83.96,2212.0,76.2004,76.2549,76.1732,76.2367,2212.0
2022-08-25 13:15:00,83.98,84.0,83.95,84.0,3442.0,76.2549,76.273,76.2276,76.273,3442.0
2022-08-25 13:20:00,84.02,84.07,83.99,84.07,4776.0,76.2912,76.3366,76.264,76.3366,4776.0
2022-08-25 13:25:00,84.08,84.11,84.06,84.1,2600.0,76.3457,76.3729,76.3275,76.3638,2600.0
2022-08-25 13:30:00,84.11,84.11,84.02,84.04,6002.0,76.3729,76.3729,76.2912,76.3094,6002.0
2022-08-25 13:35:00,84.07,84.11,84.03,84.11,3132.0,76.3366,76.3729,76.3003,76.3729,3132.0
2022-08-25 13:40:00,84.1,84.13,84.08,84.13,10490.0,76.3638,76.3911,76.3457,76.3911,10490.0
2022-08-25 13:45:00,84.11,84.18,84.11,84.17,39586.0,76.3729,76.4365,76.3729,76.4274,39586.0
2022-08-25 13:50:00,84.16,84.17,84.01,84.05,7360.0,76.4183,76.4274,76.2821,76.3184,7360.0
2022-08-25 13:55:00,84.06,84.06,83.97,84.02,3220.0,76.3275,76.3275,76.2458,76.2912,3220.0
2022-08-25 14:00:00,84.04,84.06,84.0,84.0,7986.0,76.3094,76.3275,76.273,76.273,7986.0
2022-08-25 14:05:00,84.03,84.08,83.99,84.08,7082.0,76.3003,76.3457,76.264,76.3457,7082.0
2022-08-25 14:10:00,84.07,84.13,84.07,84.11,3208.0,76.3366,76.3911,76.3366,76.3729,3208.0
2022-08-25 14:15:00,84.14,84.16,84.03,84.11,22260.0,76.4002,76.4183,76.3003,76.3729,22260.0
2022-08-25 14:20:00,84.11,84.13,84.1,84.1,2044.0,76.3729,76.3911,76.3638,76.3638,2044.0
2022-08-25 14:25:00,84.1,84.14,84.08,84.13,6002.0,76.3638,76.4002,76.3457,76.3911,6002.0
2022-08-25 14:30:00,84.14,84.16,84.12,84.14,11286.0,76.4002,76.4183,76.382,76.4002,11286.0
2022-08-25 14:35:00,84.17,84.18,84.11,84.11,3606.0,76.4274,76.4365,76.3729,76.3729,3606.0
2022-08-25 14:40:00,84.11,84.11,84.05,84.06,5248.0,76.3729,76.3729,76.3184,76.3275,5248.0
2022-08-25 14:45:00,84.08,84.1,84.05,84.1,3200.0,76.3457,76.3638,76.3184,76.3638,3200.0
2022-08-25 14:50:00,84.1,84.11,84.03,84.03,7000.0,76.3638,76.3729,76.3003,76.3003,7000.0
2022-08-25 14:55:00,84.06,84.08,84.06,84.07,2518.0,76.3275,76.3457,76.3275,76.3366,2518.0
2022-08-25 15:00:00,84.08,84.08,84.04,84.07,19514.0,76.3457,76.3457,76.3094,76.3366,19514.0
2022-08-25 15:05:00,84.07,84.12,84.03,84.06,57352.0,76.3366,76.382,76.3003,76.3275,57352.0
2022-08-25 15:10:00,84.1,84.12,84.1,84.12,3404.0,76.3638,76.382,76.3638,76.382,3404.0
2022-08-25 15:15:00,84.14,84.18,84.11,84.18,6594.0,76.4002,76.4365,76.3729,76.4365,6594.0
2022-08-25 15:20:00,84.19,84.23,84.12,84.22,4200.0,76.4456,76.4819,76.382,76.4728,4200.0
2022-08-25 15:25:00,84.24,84.28,84.24,84.28,5836.0,76.491,76.5273,76.491,76.5273,5836.0
2022-08-25 15:30:00,84.26,84.27,84.14,84.16,10700.0,76.5091,76.5182,76.4002,76.4183,10700.0
2022-08-25 15:35:00,84.17,84.25,84.16,84.22,7948.0,76.4274,76.5,76.4183,76.4728,7948.0
2022-08-25 15:40:00,84.22,84.3,84.15,84.3,54740.0,76.4728,76.5454,76.4092,76.5454,54740.0
2022-08-25 15:45:00,84.32,84.37,84.29,84.37,18510.0,76.5636,76.609,76.5364,76.609,18510.0
2022-08-25 15:50:00,84.38,84.39,84.28,84.32,27540.0,76.6181,76.6272,76.5273,76.5636,27540.0
2022-08-25 15:55:00,84.32,84.41,84.27,84.33,180026.0,76.5636,76.6453,76.5182,76.5727,180026.0
2022-08-26 09:30:00,84.59,84.77,84.32,84.32,36376.0,76.8088,76.9722,76.5636,76.5636,36376.0
2022-08-26 09:35:00,84.33,84.48,84.24,84.48,1614.0,76.5727,76.7089,76.491,76.7089,1614.0
2022-08-26 09:40:00,84.42,84.51,84.36,84.5,4004.0,76.6544,76.7361,76.5999,76.727,4004.0
2022-08-26 09:45:00,84.5,84.53,84.39,84.45,5016.0,76.727,76.7543,76.6272,76.6816,5016.0
2022-08-26 09:50:00,84.39,84.39,84.19,84.21,27410.0,76.6272,76.6272,76.4456,76.4637,27410.0
2022-08-26 09:55:00,84.21,84.29,84.16,84.25,9550.0,76.4637,76.5364,76.4183,76.5,9550.0
2022-08-26 10:00:00,84.28,84.32,84.06,84.14,5208.0,76.5273,76.5636,76.3275,76.4002,5208.0
2022-08-26 10:05:00,84.0,84.28,83.95,84.28,11618.0,76.273,76.5273,76.2276,76.5273,11618.0
2022-08-26 10:10:00,84.23,84.23,84.11,84.19,3600.0,76.4819,76.4819,76.3729,76.4456,3600.0
2022-08-26 10:15:00,84.38,84.49,84.32,84.37,9600.0,76.6181,76.718,76.5636,76.609,9600.0
2022-08-26 10:20:00,84.38,84.42,84.19,84.27,7476.0,76.6181,76.6544,76.4456,76.5182,7476.0
2022-08-26 10:25:00,84.17,84.22,83.89,83.94,9528.0,76.4274,76.4728,76.1732,76.2186,9528.0
2022-08-26 10:30:00,83.94,83.95,83.83,83.88,2200.0,76.2186,76.2276,76.1187,76.1641,2200.0
2022-08-26 10:35:00,83.84,83.91,83.75,83.75,6876.0,76.1278,76.1913,76.046,76.046,6876.0
2022-08-26 10:40:00,83.77,83.97,83.77,83.97,5872.0,76.0642,76.2458,76.0642,76.2458,5872.0
2022-08-26 10:45:00,83.97,84.05,83.9,84.05,5010.0,76.2458,76.3184,76.1822,76.3184,5010.0
2022-08-26 10:50:00,84.05,84.19,84.02,84.12,4476.0,76.3184,76.4456,76.2912,76.382,4476.0
2022-08-26 10:55:00,84.12,84.15,83.89,83.96,13516.0,76.382,76.4092,76.1732,76.2367,13516.0
2022-08-26 11:00:00,83.86,83.94,83.78,83.82,7428.0,76.1459,76.2186,76.0733,76.1096,7428.0
2022-08-26 11:05:00,83.79,83.88,83.74,83.82,6058.0,76.0824,76.1641,76.037,76.1096,6058.0
2022-08-26 11:10:00,83.92,84.03,83.89,84.03,2800.0,76.2004,76.3003,76.1732,76.3003,2800.0
2022-08-26 11:15:00,84.0,84.01,83.86,83.88,4118.0,76.273,76.2821,76.1459,76.1641,4118.0
2022-08-26 11:20:00,83.89,83.92,83.78,83.85,3684.0,76.1732,76.2004,76.0733,76.1368,3684.0
2022-08-26 11:25:00,83.86,84.01,83.86,83.93,2000.0,76.1459,76.2821,76.1459,76.2095,2000.0
2022-08-26 11:30:00,83.89,83.91,83.79,83.91,7200.0,76.1732,76.1913,76.0824,76.1913,7200.0
2022-08-26 11:35:00,83.95,83.96,83.89,83.92,9000.0,76.2276,76.2367,76.1732,76.2004,9000.0
2022-08-26 11:40:00,83.89,83.95,83.8,83.86,5804.0,76.1732,76.2276,76.0914,76.1459,5804.0
2022-08-26 11:45:00,83.88,84.04,83.86,83.94,3208.0,76.1641,76.3094,76.1459,76.2186,3208.0
2022-08-26 11:50:00,83.92,84.06,83.87,84.02,16198.0,76.2004,76.3275,76.155,76.2912,16198.0
2022-08-26 11:55:00,84.03,84.05,83.95,83.95,3534.0,76.3003,76.3184,76.2276,76.2276,3534.0
2022-08-26 12:00:00,83.95,83.99,83.83,83.83,3458.0,76.2276,76.264,76.1187,76.1187,3458.0
2022-08-26 12:05:00,83.8,83.82,83.74,83.77,1700.0,76.0914,76.1096,76.037,76.0642,1700.0
2022-08-26 12:10:00,83.84,83.87,83.83,83.86,2200.0,76.1278,76.155,76.1187,76.1459,2200.0
2022-08-26 12:15:00,83.88,83.89,83.82,83.89,4160.0,76.1641,76.1732,76.1096,76.1732,4160.0
2022-08-26 12:20:00,83.9,83.93,83.83,83.85,5394.0,76.1822,76.2095,76.1187,76.1368,5394.0
2022-08-26 12:25:00,83.85,83.94,83.8,83.92,25292.0,76.1368,76.2186,76.0914,76.2004,25292.0
2022-08-26 12:30:00,83.92,83.96,83.91,83.92,2804.0,76.2004,76.2367,76.1913,76.2004,2804.0
2022-08-26 12:35:00,83.94,83.94,83.86,83.88,1000.0,76.2186,76.2186,76.1459,76.1641,1000.0
2022-08-26 12:40:00,83.88,84.0,83.85,83.97,1800.0,76.1641,76.273,76.1368,76.2458,1800.0
2022-08-26 12:45:00,83.94,84.0,83.92,83.96,6170.0,76.2186,76.273,76.2004,76.2367,6170.0
2022-08-26 12:50:00,83.94,83.97,83.83,83.83,10448.0,76.2186,76.2458,76.1187,76.1187,10448.0
2022-08-26 12:55:00,83.9,83.93,83.89,83.93,600.0,76.1822,76.2095,76.1732,76.2095,600.0
2022-08-26 13:00:00,83.92,83.95,83.89,83.95,1400.0,76.2004,76.2276,76.1732,76.2276,1400.0
2022-08-26 13:05:00,83.92,83.94,83.9,83.9,1986.0,76.2004,76.2186,76.1822,76.1822,1986.0
2022-08-26 13:10:00,83.9,83.9,83.75,83.81,12108.0,76.1822,76.1822,76.046,76.1005,12108.0
2022-08-26 13:15:00,83.83,83.91,83.83,83.85,3404.0,76.1187,76.1913,76.1187,76.1368,3404.0
2022-08-26 13:20:00,83.86,83.92,83.81,83.89,10278.0,76.1459,76.2004,76.1005,76.1732,10278.0
2022-08-26 13:25:00,83.89,83.98,83.86,83.98,2988.0,76.1732,76.2549,76.1459,76.2549,2988.0
2022-08-26 13:30:00,83.98,83.98,83.79,83.87,8204.0,76.2549,76.2549,76.0824,76.155,8204.0
2022-08-26 13:35:00,83.94,84.06,83.94,83.97,7772.0,76.2186,76.3275,76.2186,76.2458,7772.0
2022-08-26 13:40:00,83.94,83.94,83.87,83.9,3470.0,76.2186,76.2186,76.155,76.1822,3470.0
2022-08-26 13:45:00,83.88,83.9,83.86,83.88,4418.0,76.1641,76.1822,76.1459,76.1641,4418.0
2022-08-26 13:50:00,83.88,83.88,83.77,83.82,1874.0,76.1641,76.1641,76.0642,76.1096,1874.0
2022-08-26 13:55:00,83.79,83.79,83.7,83.7,3028.0,76.0824,76.0824,76.0006,76.0006,3028.0
2022-08-26 14:00:00,83.69,83.74,83.69,83.74,2300.0,75.9916,76.037,75.9916,76.037,2300.0
2022-08-26 14:05:00,83.71,83.77,83.7,83.77,2700.0,76.0097,76.0642,76.0006,76.0642,2700.0
2022-08-26 14:10:00,83.74,83.75,83.67,83.68,3404.0,76.037,76.046,75.9734,75.9825,3404.0
2022-08-26 14:15:00,83.66,83.69,83.6,83.64,3190.0,75.9643,75.9916,75.9098,75.9462,3190.0
2022-08-26 14:20:00,83.64,83.64,83.58,83.61,9200.0,75.9462,75.9462,75.8917,75.9189,9200.0
2022-08-26 14:25:00,83.61,83.64,83.58,83.61,4200.0,75.9189,75.9462,75.8917,75.9189,4200.0
2022-08-26 14:30:00,83.6,83.6,83.53,83.55,9594.0,75.9098,75.9098,75.8463,75.8644,9594.0
2022-08-26 14:35:00,83.56,83.56,83.51,83.52,6204.0,75.8735,75.8735,75.8281,75.8372,6204.0
2022-08-26 14:40:00,83.51,83.52,83.45,83.48,5066.0,75.8281,75.8372,75.7736,75.8009,5066.0
2022-08-26 14:45:00,83.48,83.48,83.42,83.47,7022.0,75.8009,75.8009,75.7464,75.7918,7022.0
2022-08-26 14:50:00,83.45,83.48,83.36,83.43,23208.0,75.7736,75.8009,75.6919,75.7555,23208.0
2022-08-26 14:55:00,83.44,83.44,83.35,83.35,13808.0,75.7645,75.7645,75.6828,75.6828,13808.0
2022-08-26 15:00:00,83.38,83.46,83.36,83.42,8308.0,75.7101,75.7827,75.6919,75.7464,8308.0
2022-08-26 15:05:00,83.41,83.42,83.28,83.3,10594.0,75.7373,75.7464,75.6193,75.6374,10594.0
2022-08-26 15:10:00,83.26,83.29,83.24,83.29,4826.0,75.6011,75.6283,75.5829,75.6283,4826.0
2022-08-26 15:15:00,83.31,83.33,83.25,83.25,5422.0,75.6465,75.6647,75.592,75.592,5422.0
2022-08-26 15:20:00,83.27,83.29,83.13,83.24,11406.0,75.6102,75.6283,75.4831,75.5829,11406.0
2022-08-26 15:25:00,83.24,83.3,83.21,83.22,9314.0,75.5829,75.6374,75.5557,75.5648,9314.0
2022-08-26 15:30:00,83.21,83.3,83.21,83.24,1800.0,75.5557,75.6374,75.5557,75.5829,1800.0
2022-08-26 15:35:00,83.26,83.36,83.2,83.36,2540.0,75.6011,75.6919,75.5466,75.6919,2540.0
2022-08-26 15:40:00,83.34,83.36,83.3,83.36,11646.0,75.6737,75.6919,75.6374,75.6919,11646.0
2022-08-26 15:45:00,83.37,83.45,83.3,83.33,12032.0,75.701,75.7736,75.6374,75.6647,12032.0
2022-08-26 15:50:00,83.33,83.39,83.21,83.21,18782.0,75.6647,75.7191,75.5557,75.5557,18782.0
2022-08-26 15:55:00,83.19,83.42,83.19,83.28,74410.0,75.5375,75.7464,75.5375,75.6193,74410.0
2022-08-29 09:30:00,82.92,83.05,82.35,82.57,78080.0,75.2924,75.4104,74.7748,74.9746,78080.0
2022-08-29 09:35:00,82.57,82.76,82.39,82.72,12498.0,74.9746,75.1471,74.8111,75.1108,12498.0
2022-08-29 09:40:00,82.75,82.89,82.61,82.89,6670.0,75.138,75.2651,75.0109,75.2651,6670.0
2022-08-29 09:45:00,82.83,82.91,82.79,82.79,9080.0,75.2107,75.2833,75.1743,75.1743,9080.0
2022-08-29 09:50:00,82.78,82.98,82.73,82.94,9346.0,75.1653,75.3469,75.1199,75.3105,9346.0
2022-08-29 09:55:00,82.97,83.14,82.97,83.14,10698.0,75.3378,75.4921,75.3378,75.4921,10698.0
2022-08-29 10:00:00,83.18,83.32,83.13,83.32,5494.0,75.5285,75.6556,75.4831,75.6556,5494.0
2022-08-29 10:05:00,83.33,83.45,83.32,83.45,7056.0,75.6647,75.7736,75.6556,75.7736,7056.0
2022-08-29 10:10:00,83.41,83.42,83.25,83.33,14776.0,75.7373,75.7464,75.592,75.6647,14776.0
2022-08-29 10:15:00,83.33,83.43,83.31,83.42,9020.0,75.6647,75.7555,75.6465,75.7464,9020.0
2022-08-29 10:20:00,83.44,83.46,83.33,83.33,27450.0,75.7645,75.7827,75.6647,75.6647,27450.0
2022-08-29 10:25:00,83.34,83.39,83.31,83.36,27636.0,75.6737,75.7191,75.6465,75.6919,27636.0
2022-08-29 10:30:00,83.36,83.5,83.33,83.5,18288.0,75.6919,75.819,75.6647,75.819,18288.0
2022-08-29 10:35:00,83.46,83.47,83.24,83.27,15088.0,75.7827,75.7918,75.5829,75.6102,15088.0
2022-08-29 10:40:00,83.27,83.34,83.23,83.32,14034.0,75.6102,75.6737,75.5739,75.6556,14034.0
2022-08-29 10:45:00,83.32,83.33,83.23,83.25,6594.0,75.6556,75.6647,75.5739,75.592,6594.0
2022-08-29 10:50:00,83.25,83.26,83.19,83.26,6792.0,75.592,75.6011,75.5375,75.6011,6792.0
2022-08-29 10:55:00,83.27,83.31,83.23,83.24,6952.0,75.6102,75.6465,75.5739,75.5829,6952.0
2022-08-29 11:00:00,83.24,83.4,83.23,83.39,8190.0,75.5829,75.7282,75.5739,75.7191,8190.0
2022-08-29 11:05:00,83.39,83.41,83.33,83.39,11220.0,75.7191,75.7373,75.6647,75.7191,11220.0
2022-08-29 11:10:00,83.42,83.47,83.42,83.47,4642.0,75.7464,75.7918,75.7464,75.7918,4642.0
2022-08-29 11:15:00,83.43,83.54,83.39,83.54,8514.0,75.7555,75.8554,75.7191,75.8554,8514.0
2022-08-29 11:20:00,83.56,83.68,83.56,83.64,5740.0,75.8735,75.9825,75.8735,75.9462,5740.0
2022-08-29 11:25:00,83.71,83.92,83.67,83.72,8752.0,76.0097,76.2004,75.9734,76.0188,8752.0
2022-08-29 11:30:00,83.73,83.98,83.73,83.95,21512.0,76.0279,76.2549,76.0279,76.2276,21512.0
2022-08-29 11:35:00,83.88,83.95,83.83,83.92,21250.0,76.1641,76.2276,76.1187,76.2004,21250.0
2022-08-29 11:40:00,83.92,83.97,83.86,83.95,14588.0,76.2004,76.2458,76.1459,76.2276,14588.0
2022-08-29 11:45:00,83.91,84.06,83.86,84.06,16256.0,76.1913,76.3275,76.1459,76.3275,16256.0
2022-08-29 11:50:00,84.06,84.06,84.0,84.02,12424.0,76.3275,76.3275,76.273,76.2912,12424.0
2022-08-29 11:55:00,84.04,84.07,84.02,84.06,3180.0,76.3094,76.3366,76.2912,76.3275,3180.0
2022-08-29 12:00:00,84.06,84.11,84.05,84.11,5784.0,76.3275,76.3729,76.3184,76.3729,5784.0
2022-08-29 12:05:00,84.14,84.23,84.14,84.14,3600.0,76.4002,76.4819,76.4002,76.4002,3600.0
2022-08-29 12:10:00,84.17,84.18,84.08,84.14,14620.0,76.4274,76.4365,76.3457,76.4002,14620.0
2022-08-29 12:15:00,84.19,84.19,84.11,84.16,5472.0,76.4456,76.4456,76.3729,76.4183,5472.0
2022-08-29 12:20:00,84.14,84.17,84.07,84.07,5888.0,76.4002,76.4274,76.3366,76.3366,5888.0
2022-08-29 12:25:00,84.08,84.1,84.06,84.06,9100.0,76.3457,76.3638,76.3275,76.3275,9100.0
2022-08-29 12:30:00,84.07,84.11,84.05,84.08,3242.0,76.3366,76.3729,76.3184,76.3457,3242.0
2022-08-29 12:35:00,84.08,84.3,84.08,84.3,7176.0,76.3457,76.5454,76.3457,76.5454,7176.0
2022-08-29 12:40:00,84.3,84.32,84.22,84.23,17514.0,76.5454,76.5636,76.4728,76.4819,17514.0
2022-08-29 12:45:00,84.22,84.35,84.19,84.35,10260.0,76.4728,76.5908,76.4456,76.5908,10260.0
2022-08-29 12:50:00,84.37,84.39,84.31,84.33,4812.0,76.609,76.6272,76.5545,76.5727,4812.0
2022-08-29 12:55:00,84.32,84.36,84.31,84.31,7928.0,76.5636,76.5999,76.5545,76.5545,7928.0
2022-08-29 13:00:00,84.3,84.36,84.29,84.34,3806.0,76.5454,76.5999,76.5364,76.5818,3806.0
2022-08-29 13:05:00,84.35,84.36,84.34,84.35,3156.0,76.5908,76.5999,76.5818,76.5908,3156.0
2022-08-29 13:10:00,84.36,84.36,84.27,84.28,5710.0,76.5999,76.5999,76.5182,76.5273,5710.0
2022-08-29 13:15:00,84.28,84.28,84.16,84.2,5714.0,76.5273,76.5273,76.4183,76.4546,5714.0
2022-08-29 13:20:00,84.24,84.24,84.16,84.16,3404.0,76.491,76.491,76.4183,76.4183,3404.0
2022-08-29 13:25:00,84.18,84.26,84.18,84.26,3080.0,76.4365,76.5091,76.4365,76.5091,3080.0
2022-08-29 13:30:00,84.25,84.39,84.25,84.38,12898.0,76.5,76.6272,76.5,76.6181,12898.0
2022-08-29 13:35:00,84.38,84.43,84.37,84.38,10574.0,76.6181,76.6635,76.609,76.6181,10574.0
2022-08-29 13:40:00,84.38,84.54,84.37,84.52,11952.0,76.6181,76.7634,76.609,76.7452,11952.0
2022-08-29 13:45:00,84.54,84.56,84.43,84.45,16230.0,76.7634,76.7815,76.6635,76.6816,16230.0
2022-08-29 13:50:00,84.48,84.51,84.42,84.42,5430.0,76.7089,76.7361,76.6544,76.6544,5430.0
2022-08-29 13:55:00,84.38,84.46,84.36,84.46,7062.0,76.6181,76.6907,76.5999,76.6907,7062.0
2022-08-29 14:00:00,84.46,84.46,84.41,84.44,5568.0,76.6907,76.6907,76.6453,76.6726,5568.0
2022-08-29 14:05:00,84.47,84.47,84.42,84.45,5172.0,76.6998,76.6998,76.6544,76.6816,5172.0
2022-08-29 14:10:00,84.42,84.42,84.38,84.38,3666.0,76.6544,76.6544,76.6181,76.6181,3666.0
2022-08-29 14:15:00,84.39,84.4,84.33,84.4,11068.0,76.6272,76.6362,76.5727,76.6362,11068.0
2022-08-29 14:20:00,84.36,84.38,84.32,84.38,9998.0,76.5999,76.6181,76.5636,76.6181,9998.0
2022-08-29 14:25:00,84.39,84.46,84.33,84.46,11016.0,76.6272,76.6907,76.5727,76.6907,11016.0
2022-08-29 14:30:00,84.46,84.61,84.46,84.61,3432.0,76.6907,76.8269,76.6907,76.8269,3432.0
2022-08-29 14:35:00,84.61,84.7,84.6,84.64,5268.0,76.8269,76.9086,76.8178,76.8542,5268.0
2022-08-29 14:40:00,84.67,84.77,84.66,84.77,5268.0,76.8814,76.9722,76.8723,76.9722,5268.0
2022-08-29 14:45:00,84.74,84.81,84.74,84.76,7776.0,76.945,77.0085,76.945,76.9631,7776.0
2022-08-29 14:50:00,84.75,84.76,84.69,84.7,5352.0,76.954,76.9631,76.8996,76.9086,5352.0
2022-08-29 14:55:00,84.67,84.78,84.59,84.77,8432.0,76.8814,76.9813,76.8088,76.9722,8432.0
2022-08-29 15:00:00,84.81,84.86,84.8,84.81,7228.0,77.0085,77.0539,76.9994,77.0085,7228.0
2022-08-29 15:05:00,84.84,84.84,84.74,84.8,6786.0,77.0358,77.0358,76.945,76.9994,6786.0
2022-08-29 15:10:00,84.82,84.82,84.74,84.74,5598.0,77.0176,77.0176,76.945,76.945,5598.0
2022-08-29 15:15:00,84.7,84.75,84.58,84.58,21762.0,76.9086,76.954,76.7997,76.7997,21762.0
2022-08-29 15:20:00,84.56,84.56,84.43,84.52,5270.0,76.7815,76.7815,76.6635,76.7452,5270.0
2022-08-29 15:25:00,84.5,84.51,84.32,84.33,5200.0,76.727,76.7361,76.5636,76.5727,5200.0
2022-08-29 15:30:00,84.31,84.39,84.27,84.37,15184.0,76.5545,76.6272,76.5182,76.609,15184.0
2022-08-29 15:35:00,84.35,84.37,84.31,84.34,15872.0,76.5908,76.609,76.5545,76.5818,15872.0
2022-08-29 15:40:00,84.33,84.52,84.33,84.43,12336.0,76.5727,76.7452,76.5727,76.6635,12336.0
2022-08-29 15:45:00,84.43,84.45,84.37,84.45,15540.0,76.6635,76.6816,76.609,76.6816,15540.0
2022-08-29 15:50:00,84.42,84.47,84.31,84.37,25322.0,76.6544,76.6998,76.5545,76.609,25322.0
2022-08-29 15:55:00,84.36,84.4,84.11,84.15,65820.0,76.5999,76.6362,76.3729,76.4092,65820.0
2022-08-30 09:30:00,84.03,84.36,84.03,84.35,53448.0,76.3003,76.5999,76.3003,76.5908,53448.0
2022-08-30 09:35:00,84.39,84.42,84.28,84.38,11860.0,76.6272,76.6544,76.5273,76.6181,11860.0
2022-08-30 09:40:00,84.39,84.39,84.08,84.08,58896.0,76.6272,76.6272,76.3457,76.3457,58896.0
2022-08-30 09:45:00,84.12,84.38,84.11,84.29,33904.0,76.382,76.6181,76.3729,76.5364,33904.0
2022-08-30 09:50:00,84.28,84.35,84.2,84.27,19084.0,76.5273,76.5908,76.4546,76.5182,19084.0
2022-08-30 09:55:00,84.26,84.41,84.21,84.36,4700.0,76.5091,76.6453,76.4637,76.5999,4700.0
2022-08-30 10:00:00,84.39,84.52,84.35,84.39,9928.0,76.6272,76.7452,76.5908,76.6272,9928.0
2022-08-30 10:05:00,84.37,84.37,84.23,84.27,17474.0,76.609,76.609,76.4819,76.5182,17474.0
2022-08-30 10:10:00,84.29,84.29,84.03,84.05,31852.0,76.5364,76.5364,76.3003,76.3184,31852.0
2022-08-30 10:15:00,84.07,84.11,83.98,84.0,20922.0,76.3366,76.3729,76.2549,76.273,20922.0
2022-08-30 10:20:00,84.0,84.06,83.97,84.04,11174.0,76.273,76.3275,76.2458,76.3094,11174.0
2022-08-30 10:25:00,84.07,84.19,84.07,84.14,7002.0,76.3366,76.4456,76.3366,76.4002,7002.0
2022-08-30 10:30:00,84.1,84.17,83.88,83.88,20896.0,76.3638,76.4274,76.1641,76.1641,20896.0
2022-08-30 10:35:00,83.88,83.93,83.78,83.91,21082.0,76.1641,76.2095,76.0733,76.1913,21082.0
2022-08-30 10:40:00,83.88,83.9,83.69,83.77,38826.0,76.1641,76.1822,75.9916,76.0642,38826.0
2022-08-30 10:45:00,83.78,83.78,83.5,83.53,23992.0,76.0733,76.0733,75.819,75.8463,23992.0
2022-08-30 10:50:00,83.52,83.62,83.5,83.61,11606.0,75.8372,75.928,75.819,75.9189,11606.0
2022-08-30 10:55:00,83.6,83.69,83.59,83.68,38406.0,75.9098,75.9916,75.9008,75.9825,38406.0
2022-08-30 11:00:00,83.71,83.89,83.71,83.89,11334.0,76.0097,76.1732,76.0097,76.1732,11334.0
2022-08-30 11:05:00,83.93,84.03,83.88,83.91,11946.0,76.2095,76.3003,76.1641,76.1913,11946.0
2022-08-30 11:10:00,83.91,83.94,83.73,83.78,6956.0,76.1913,76.2186,76.0279,76.0733,6956.0
2022-08-30 11:15:00,83.77,83.86,83.67,83.85,85552.0,76.0642,76.1459,75.9734,76.1368,85552.0
2022-08-30 11:20:00,83.86,83.86,83.79,83.86,5802.0,76.1459,76.1459,76.0824,76.1459,5802.0
2022-08-30 11:25:00,83.89,83.92,83.86,83.88,3854.0,76.1732,76.2004,76.1459,76.1641,3854.0
2022-08-30 11:30:00,83.86,83.98,83.82,83.98,17932.0,76.1459,76.2549,76.1096,76.2549,17932.0
2022-08-30 11:35:00,83.95,83.97,83.89,83.94,15600.0,76.2276,76.2458,76.1732,76.2186,15600.0
2022-08-30 11:40:00,83.92,83.99,83.89,83.94,23924.0,76.2004,76.264,76.1732,76.2186,23924.0
2022-08-30 11:45:00,83.94,83.94,83.85,83.86,7334.0,76.2186,76.2186,76.1368,76.1459,7334.0
2022-08-30 11:50:00,83.86,83.94,83.84,83.94,9554.0,76.1459,76.2186,76.1278,76.2186,9554.0
2022-08-30 11:55:00,83.92,83.96,83.86,83.93,18276.0,76.2004,76.2367,76.1459,76.2095,18276.0
2022-08-30 12:00:00,83.92,83.98,83.87,83.92,18914.0,76.2004,76.2549,76.155,76.2004,18914.0
2022-08-30 12:05:00,83.9,84.0,83.88,83.92,14000.0,76.1822,76.273,76.1641,76.2004,14000.0
2022-08-30 12:10:00,83.92,84.05,83.89,84.05,26258.0,76.2004,76.3184,76.1732,76.3184,26258.0
2022-08-30 12:15:00,84.04,84.16,84.04,84.15,30846.0,76.3094,76.4183,76.3094,76.4092,30846.0
2022-08-30 12:20:00,84.14,84.16,84.06,84.07,18180.0,76.4002,76.4183,76.3275,76.3366,18180.0
2022-08-30 12:25:00,84.07,84.1,83.96,84.1,10484.0,76.3366,76.3638,76.2367,76.3638,10484.0
2022-08-30 12:30:00,84.1,84.11,83.97,83.97,19798.0,76.3638,76.3729,76.2458,76.2458,19798.0
2022-08-30 12:35:00,83.98,84.04,83.94,84.01,26562.0,76.2549,76.3094,76.2186,76.2821,26562.0
2022-08-30 12:40:00,84.03,84.03,83.95,83.97,23234.0,76.3003,76.3003,76.2276,76.2458,23234.0
2022-08-30 12:45:00,83.96,84.0,83.8,83.8,43906.0,76.2367,76.273,76.0914,76.0914,43906.0
2022-08-30 12:50:00,83.79,83.92,83.79,83.88,14636.0,76.0824,76.2004,76.0824,76.1641,14636.0
2022-08-30 12:55:00,83.88,83.92,83.83,83.86,25788.0,76.1641,76.2004,76.1187,76.1459,25788.0
2022-08-30 13:00:00,83.86,83.94,83.86,83.89,15968.0,76.1459,76.2186,76.1459,76.1732,15968.0
2022-08-30 13:05:00,83.89,83.89,83.76,83.76,7652.0,76.1732,76.1732,76.0551,76.0551,7652.0
2022-08-30 13:10:00,83.76,83.76,83.64,83.64,7598.0,76.0551,76.0551,75.9462,75.9462,7598.0
2022-08-30 13:15:00,83.64,83.64,83.56,83.61,12432.0,75.9462,75.9462,75.8735,75.9189,12432.0
2022-08-30 13:20:00,83.61,83.67,83.52,83.56,12556.0,75.9189,75.9734,75.8372,75.8735,12556.0
2022-08-30 13:25:00,83.56,83.61,83.54,83.6,8288.0,75.8735,75.9189,75.8554,75.9098,8288.0
2022-08-30 13:30:00,83.59,83.64,83.53,83.54,6806.0,75.9008,75.9462,75.8463,75.8554,6806.0
2022-08-30 13:35:00,83.53,83.54,83.42,83.42,5808.0,75.8463,75.8554,75.7464,75.7464,5808.0
2022-08-30 13:40:00,83.44,83.49,83.26,83.26,10386.0,75.7645,75.81,75.6011,75.6011,10386.0
2022-08-30 13:45:00,83.22,83.37,83.2,83.35,8952.0,75.5648,75.701,75.5466,75.6828,8952.0
2022-08-30 13:50:00,83.36,83.47,83.31,83.46,3400.0,75.6919,75.7918,75.6465,75.7827,3400.0
2022-08-30 13:55:00,83.44,83.47,83.38,83.39,6592.0,75.7645,75.7918,75.7101,75.7191,6592.0
2022-08-30 14:00:00,83.43,83.51,83.38,83.51,4266.0,75.7555,75.8281,75.7101,75.8281,4266.0
2022-08-30 14:05:00,83.49,83.52,83.43,83.45,3804.0,75.81,75.8372,75.7555,75.7736,3804.0
2022-08-30 14:10:00,83.45,83.52,83.41,83.5,9020.0,75.7736,75.8372,75.7373,75.819,9020.0
2022-08-30 14:15:00,83.51,83.51,83.4,83.44,6324.0,75.8281,75.8281,75.7282,75.7645,6324.0
2022-08-30 14:20:00,83.46,83.5,83.38,83.46,7612.0,75.7827,75.819,75.7101,75.7827,7612.0
2022-08-30 14:25:00,83.43,83.44,83.23,83.25,7732.0,75.7555,75.7645,75.5739,75.592,7732.0
2022-08-30 14:30:00,83.29,83.35,83.29,83.32,3680.0,75.6283,75.6828,75.6283,75.6556,3680.0
2022-08-30 14:35:00,83.36,83.36,83.25,83.3,4862.0,75.6919,75.6919,75.592,75.6374,4862.0
2022-08-30 14:40:00,83.32,83.34,83.25,83.25,6002.0,75.6556,75.6737,75.592,75.592,6002.0
2022-08-30 14:45:00,83.23,83.27,83.21,83.27,4804.0,75.5739,75.6102,75.5557,75.6102,4804.0
2022-08-30 14:50:00,83.26,83.27,83.21,83.23,10316.0,75.6011,75.6102,75.5557,75.5739,10316.0
2022-08-30 14:55:00,83.22,83.28,83.16,83.23,15772.0,75.5648,75.6193,75.5103,75.5739,15772.0
2022-08-30 15:00:00,83.19,83.3,83.14,83.23,15336.0,75.5375,75.6374,75.4921,75.5739,15336.0
2022-08-30 15:05:00,83.22,83.39,83.2,83.32,29000.0,75.5648,75.7191,75.5466,75.6556,29000.0
2022-08-30 15:10:00,83.33,83.44,83.32,83.39,9828.0,75.6647,75.7645,75.6556,75.7191,9828.0
2022-08-30 15:15:00,83.44,83.44,83.33,83.37,6078.0,75.7645,75.7645,75.6647,75.701,6078.0
2022-08-30 15:20:00,83.37,83.37,83.29,83.35,6926.0,75.701,75.701,75.6283,75.6828,6926.0
2022-08-30 15:25:00,83.31,83.33,83.23,83.27,8670.0,75.6465,75.6647,75.5739,75.6102,8670.0
2022-08-30 15:30:00,83.26,83.27,83.07,83.1,16018.0,75.6011,75.6102,75.4286,75.4558,16018.0
2022-08-30 15:35:00,83.11,83.14,83.04,83.11,13336.0,75.4649,75.4921,75.4013,75.4649,13336.0
2022-08-30 15:40:00,83.08,83.18,83.07,83.14,9938.0,75.4377,75.5285,75.4286,75.4921,9938.0
2022-08-30 15:45:00,83.17,83.17,82.8,82.88,30392.0,75.5194,75.5194,75.1834,75.2561,30392.0
2022-08-30 15:50:00,82.94,82.99,82.89,82.97,56748.0,75.3105,75.3559,75.2651,75.3378,56748.0
2022-08-30 15:55:00,82.97,83.16,82.96,83.02,140566.0,75.3378,75.5103,75.3287,75.3832,140566.0
2022-08-31 09:30:00,82.65,82.92,82.56,82.92,39216.0,75.0472,75.2924,74.9655,75.2924,39216.0
2022-08-31 09:35:00,82.88,82.93,82.66,82.9,7254.0,75.2561,75.3015,75.0563,75.2742,7254.0
2022-08-31 09:40:00,83.03,83.19,82.97,83.13,4814.0,75.3923,75.5375,75.3378,75.4831,4814.0
2022-08-31 09:45:00,83.24,83.33,83.16,83.16,11520.0,75.5829,75.6647,75.5103,75.5103,11520.0
2022-08-31 09:50:00,83.21,83.27,83.17,83.23,11806.0,75.5557,75.6102,75.5194,75.5739,11806.0
2022-08-31 09:55:00,83.25,83.25,83.11,83.13,15330.0,75.592,75.592,75.4649,75.4831,15330.0
2022-08-31 10:00:00,83.13,83.19,82.99,83.11,19300.0,75.4831,75.5375,75.3559,75.4649,19300.0
2022-08-31 10:05:00,83.11,83.11,82.98,83.07,9968.0,75.4649,75.4649,75.3469,75.4286,9968.0
2022-08-31 10:10:00,83.11,83.23,83.11,83.16,4424.0,75.4649,75.5739,75.4649,75.5103,4424.0
2022-08-31 10:15:00,83.12,83.3,83.12,83.3,7200.0,75.474,75.6374,75.474,75.6374,7200.0
2022-08-31 10:20:00,83.27,83.31,83.11,83.17,4626.0,75.6102,75.6465,75.4649,75.5194,4626.0
2022-08-31 10:25:00,83.18,83.22,83.13,83.16,7600.0,75.5285,75.5648,75.4831,75.5103,7600.0
2022-08-31 10:30:00,83.21,83.34,83.21,83.33,5326.0,75.5557,75.6737,75.5557,75.6647,5326.0
2022-08-31 10:35:00,83.39,83.42,83.26,83.26,9466.0,75.7191,75.7464,75.6011,75.6011,9466.0
2022-08-31 10:40:00,83.25,83.45,83.24,83.45,13822.0,75.592,75.7736,75.5829,75.7736,13822.0
2022-08-31 10:45:00,83.53,83.64,83.52,83.56,9554.0,75.8463,75.9462,75.8372,75.8735,9554.0
2022-08-31 10:50:00,83.64,83.69,83.6,83.69,7050.0,75.9462,75.9916,75.9098,75.9916,7050.0
2022-08-31 10:55:00,83.66,83.73,83.58,83.67,11784.0,75.9643,76.0279,75.8917,75.9734,11784.0
2022-08-31 11:00:00,83.64,83.7,83.54,83.59,19176.0,75.9462,76.0006,75.8554,75.9008,19176.0
2022-08-31 11:05:00,83.58,83.58,83.31,83.4,10376.0,75.8917,75.8917,75.6465,75.7282,10376.0
2022-08-31 11:10:00,83.4,83.4,83.3,83.31,9168.0,75.7282,75.7282,75.6374,75.6465,9168.0
2022-08-31 11:15:00,83.31,83.32,83.14,83.25,8744.0,75.6465,75.6556,75.4921,75.592,8744.0
2022-08-31 11:20:00,83.27,83.37,83.22,83.35,21602.0,75.6102,75.701,75.5648,75.6828,21602.0
2022-08-31 11:25:00,83.37,83.42,83.33,83.36,7744.0,75.701,75.7464,75.6647,75.6919,7744.0
2022-08-31 11:30:00,83.36,83.42,83.26,83.39,7770.0,75.6919,75.7464,75.6011,75.7191,7770.0
2022-08-31 11:35:00,83.38,83.51,83.36,83.49,3984.0,75.7101,75.8281,75.6919,75.81,3984.0
2022-08-31 11:40:00,83.49,83.51,83.46,83.49,4788.0,75.81,75.8281,75.7827,75.81,4788.0
2022-08-31 11:45:00,83.5,83.52,83.48,83.5,5090.0,75.819,75.8372,75.8009,75.819,5090.0
2022-08-31 11:50:00,83.52,83.56,83.5,83.51,5882.0,75.8372,75.8735,75.819,75.8281,5882.0
2022-08-31 11:55:00,83.53,83.6,83.52,83.58,4292.0,75.8463,75.9098,75.8372,75.8917,4292.0
2022-08-31 12:00:00,83.56,83.57,83.45,83.47,8078.0,75.8735,75.8826,75.7736,75.7918,8078.0
2022-08-31 12:05:00,83.49,83.5,83.39,83.39,6794.0,75.81,75.819,75.7191,75.7191,6794.0
2022-08-31 12:10:00,83.41,83.41,83.34,83.34,4886.0,75.7373,75.7373,75.6737,75.6737,4886.0
2022-08-31 12:15:00,83.34,83.4,83.33,83.33,4608.0,75.6737,75.7282,75.6647,75.6647,4608.0
2022-08-31 12:20:00,83.33,83.33,83.17,83.17,4530.0,75.6647,75.6647,75.5194,75.5194,4530.0
2022-08-31 12:25:00,83.19,83.29,83.17,83.28,7812.0,75.5375,75.6283,75.5194,75.6193,7812.0
2022-08-31 12:30:00,83.27,83.32,83.25,83.29,8382.0,75.6102,75.6556,75.592,75.6283,8382.0
2022-08-31 12:35:00,83.29,83.32,83.25,83.27,5124.0,75.6283,75.6556,75.592,75.6102,5124.0
2022-08-31 12:40:00,83.27,83.32,83.2,83.32,7830.0,75.6102,75.6556,75.5466,75.6556,7830.0
2022-08-31 12:45:00,83.29,83.39,83.26,83.32,7614.0,75.6283,75.7191,75.6011,75.6556,7614.0
2022-08-31 12:50:00,83.33,83.34,83.29,83.29,3392.0,75.6647,75.6737,75.6283,75.6283,3392.0
2022-08-31 12:55:00,83.28,83.33,83.25,83.33,3536.0,75.6193,75.6647,75.592,75.6647,3536.0
2022-08-31 13:00:00,83.35,83.39,83.35,83.36,3546.0,75.6828,75.7191,75.6828,75.6919,3546.0
2022-08-31 13:05:00,83.36,83.43,83.36,83.43,9070.0,75.6919,75.7555,75.6919,75.7555,9070.0
2022-08-31 13:10:00,83.45,83.5,83.41,83.47,10980.0,75.7736,75.819,75.7373,75.7918,10980.0
2022-08-31 13:15:00,83.48,83.51,83.39,83.39,6468.0,75.8009,75.8281,75.7191,75.7191,6468.0
2022-08-31 13:20:00,83.41,83.41,83.31,83.33,2650.0,75.7373,75.7373,75.6465,75.6647,2650.0
2022-08-31 13:25:00,83.3,83.33,83.25,83.32,4002.0,75.6374,75.6647,75.592,75.6556,4002.0
2022-08-31 13:30:00,83.33,83.42,83.32,83.39,3152.0,75.6647,75.7464,75.6556,75.7191,3152.0
2022-08-31 13:35:00,83.4,83.48,83.33,83.33,9000.0,75.7282,75.8009,75.6647,75.6647,9000.0
2022-08-31 13:40:00,83.3,83.41,83.3,83.4,3508.0,75.6374,75.7373,75.6374,75.7282,3508.0
2022-08-31 13:45:00,83.41,83.43,83.31,83.36,31812.0,75.7373,75.7555,75.6465,75.6919,31812.0
2022-08-31 13:50:00,83.33,83.42,83.33,83.41,8706.0,75.6647,75.7464,75.6647,75.7373,8706.0
2022-08-31 13:55:00,83.41,83.42,83.34,83.35,10554.0,75.7373,75.7464,75.6737,75.6828,10554.0
2022-08-31 14:00:00,83.36,83.38,83.23,83.28,16870.0,75.6919,75.7101,75.5739,75.6193,16870.0
2022-08-31 14:05:00,83.23,83.25,83.08,83.16,19738.0,75.5739,75.592,75.4377,75.5103,19738.0
2022-08-31 14:10:00,83.17,83.17,83.07,83.1,8192.0,75.5194,75.5194,75.4286,75.4558,8192.0
2022-08-31 14:15:00,83.08,83.1,83.02,83.02,10094.0,75.4377,75.4558,75.3832,75.3832,10094.0
2022-08-31 14:20:00,83.03,83.04,83.0,83.01,3968.0,75.3923,75.4013,75.365,75.3741,3968.0
2022-08-31 14:25:00,83.03,83.07,83.01,83.01,8108.0,75.3923,75.4286,75.3741,75.3741,8108.0
2022-08-31 14:30:00,83.0,83.02,82.89,82.92,7028.0,75.365,75.3832,75.2651,75.2924,7028.0
2022-08-31 14:35:00,82.95,82.95,82.83,82.83,4884.0,75.3196,75.3196,75.2107,75.2107,4884.0
2022-08-31 14:40:00,82.82,82.82,82.76,82.78,2980.0,75.2016,75.2016,75.1471,75.1653,2980.0
2022-08-31 14:45:00,82.77,82.8,82.71,82.78,5844.0,75.1562,75.1834,75.1017,75.1653,5844.0
2022-08-31 14:50:00,82.76,82.76,82.7,82.75,6296.0,75.1471,75.1471,75.0926,75.138,6296.0
2022-08-31 14:55:00,82.76,82.87,82.75,82.87,5838.0,75.1471,75.247,75.138,75.247,5838.0
2022-08-31 15:00:00,82.88,82.94,82.83,82.94,3632.0,75.2561,75.3105,75.2107,75.3105,3632.0
2022-08-31 15:05:00,82.94,83.02,82.92,82.98,6540.0,75.3105,75.3832,75.2924,75.3469,6540.0
2022-08-31 15:10:00,82.97,83.07,82.97,83.07,6862.0,75.3378,75.4286,75.3378,75.4286,6862.0
2022-08-31 15:15:00,83.08,83.24,83.08,83.19,9138.0,75.4377,75.5829,75.4377,75.5375,9138.0
2022-08-31 15:20:00,83.2,83.2,83.02,83.03,9674.0,75.5466,75.5466,75.3832,75.3923,9674.0
2022-08-31 15:25:00,83.03,83.03,82.92,82.92,13570.0,75.3923,75.3923,75.2924,75.2924,13570.0
2022-08-31 15:30:00,82.89,82.91,82.77,82.77,12868.0,75.2651,75.2833,75.1562,75.1562,12868.0
2022-08-31 15:35:00,82.74,82.78,82.61,82.78,39710.0,75.1289,75.1653,75.0109,75.1653,39710.0
2022-08-31 15:40:00,82.81,82.83,82.71,82.76,41490.0,75.1925,75.2107,75.1017,75.1471,41490.0
2022-08-31 15:45:00,82.75,82.83,82.7,82.75,40732.0,75.138,75.2107,75.0926,75.138,40732.0
2022-08-31 15:50:00,82.75,82.81,82.65,82.7,112260.0,75.138,75.1925,75.0472,75.0926,112260.0
2022-08-31 15:55:00,82.7,82.74,82.45,82.45,180594.0,75.0926,75.1289,74.8656,74.8656,180594.0
2022-09-01 09:30:00,82.42,82.59,82.35,82.42,30914.0,74.8384,74.9927,74.7748,74.8384,30914.0
2022-09-01 09:35:00,82.51,82.51,82.21,82.36,3678.0,74.9201,74.9201,74.6477,74.7839,3678.0
2022-09-01 09:40:00,82.38,82.53,82.32,82.53,1600.0,74.8021,74.9383,74.7476,74.9383,1600.0
2022-09-01 09:45:00,82.54,82.54,82.25,82.44,7604.0,74.9473,74.9473,74.684,74.8565,7604.0
2022-09-01 09:50:00,82.51,82.64,82.5,82.64,1720.0,74.9201,75.0381,74.911,75.0381,1720.0
2022-09-01 09:55:00,82.66,82.66,82.55,82.65,3378.0,75.0563,75.0563,74.9564,75.0472,3378.0
2022-09-01 10:00:00,82.68,82.87,82.4,82.4,22718.0,75.0745,75.247,74.8202,74.8202,22718.0
2022-09-01 10:05:00,82.44,82.45,82.26,82.34,12992.0,74.8565,74.8656,74.6931,74.7657,12992.0
2022-09-01 10:10:00,82.32,82.32,82.03,82.07,12908.0,74.7476,74.7476,74.4843,74.5206,12908.0
2022-09-01 10:15:00,82.07,82.09,81.91,81.97,8914.0,74.5206,74.5387,74.3753,74.4298,8914.0
2022-09-01 10:20:00,81.96,82.14,81.95,82.1,8958.0,74.4207,74.5841,74.4116,74.5478,8958.0
2022-09-01 10:25:00,82.13,82.26,82.11,82.22,11010.0,74.5751,74.6931,74.5569,74.6568,11010.0
2022-09-01 10:30:00,82.24,82.36,82.2,82.32,5580.0,74.6749,74.7839,74.6386,74.7476,5580.0
2022-09-01 10:35:00,82.43,82.58,82.41,82.42,5420.0,74.8475,74.9837,74.8293,74.8384,5420.0
2022-09-01 10:40:00,82.41,82.44,82.35,82.35,2462.0,74.8293,74.8565,74.7748,74.7748,2462.0
2022-09-01 10:45:00,82.34,82.36,82.25,82.29,5934.0,74.7657,74.7839,74.684,74.7203,5934.0
2022-09-01 10:50:00,82.3,82.36,82.25,82.33,2400.0,74.7294,74.7839,74.684,74.7567,2400.0
2022-09-01 10:55:00,82.3,82.52,82.25,82.52,19546.0,74.7294,74.9292,74.684,74.9292,19546.0
2022-09-01 11:00:00,82.52,82.64,82.49,82.57,2624.0,74.9292,75.0381,74.9019,74.9746,2624.0
2022-09-01 11:05:00,82.62,82.79,82.57,82.77,4274.0,75.02,75.1743,74.9746,75.1562,4274.0
2022-09-01 11:10:00,82.76,83.01,82.76,82.99,3600.0,75.1471,75.3741,75.1471,75.3559,3600.0
2022-09-01 11:15:00,83.01,83.17,82.96,83.1,5998.0,75.3741,75.5194,75.3287,75.4558,5998.0
2022-09-01 11:20:00,83.13,83.28,83.13,83.19,7632.0,75.4831,75.6193,75.4831,75.5375,7632.0
2022-09-01 11:25:00,83.24,83.31,83.19,83.24,2762.0,75.5829,75.6465,75.5375,75.5829,2762.0
2022-09-01 11:30:00,83.32,83.42,83.31,83.42,3134.0,75.6556,75.7464,75.6465,75.7464,3134.0
2022-09-01 11:35:00,83.46,83.61,83.46,83.49,4618.0,75.7827,75.9189,75.7827,75.81,4618.0
2022-09-01 11:40:00,83.54,83.55,83.4,83.4,2660.0,75.8554,75.8644,75.7282,75.7282,2660.0
2022-09-01 11:45:00,83.42,83.44,83.36,83.42,4258.0,75.7464,75.7645,75.6919,75.7464,4258.0
2022-09-01 11:50:00,83.46,83.46,83.35,83.36,6844.0,75.7827,75.7827,75.6828,75.6919,6844.0
2022-09-01 11:55:00,83.38,83.48,83.35,83.48,10180.0,75.7101,75.8009,75.6828,75.8009,10180.0
2022-09-01 12:00:00,83.5,83.52,83.36,83.51,8800.0,75.819,75.8372,75.6919,75.8281,8800.0
2022-09-01 12:05:00,83.49,83.57,83.45,83.57,3880.0,75.81,75.8826,75.7736,75.8826,3880.0
2022-09-01 12:10:00,83.55,83.57,83.5,83.52,12960.0,75.8644,75.8826,75.819,75.8372,12960.0
2022-09-01 12:15:00,83.53,83.81,83.52,83.71,20062.0,75.8463,76.1005,75.8372,76.0097,20062.0
2022-09-01 12:20:00,83.7,83.7,83.55,83.57,5384.0,76.0006,76.0006,75.8644,75.8826,5384.0
2022-09-01 12:25:00,83.56,83.62,83.55,83.55,3954.0,75.8735,75.928,75.8644,75.8644,3954.0
2022-09-01 12:30:00,83.47,83.57,83.47,83.57,7792.0,75.7918,75.8826,75.7918,75.8826,7792.0
2022-09-01 12:35:00,83.56,83.58,83.48,83.49,6804.0,75.8735,75.8917,75.8009,75.81,6804.0
2022-09-01 12:40:00,83.51,83.56,83.47,83.54,14210.0,75.8281,75.8735,75.7918,75.8554,14210.0
2022-09-01 12:45:00,83.54,83.54,83.42,83.43,6678.0,75.8554,75.8554,75.7464,75.7555,6678.0
2022-09-01 12:50:00,83.35,83.36,83.31,83.31,3800.0,75.6828,75.6919,75.6465,75.6465,3800.0
2022-09-01 12:55:00,83.33,83.34,83.17,83.21,6402.0,75.6647,75.6737,75.5194,75.5557,6402.0
2022-09-01 13:00:00,83.18,83.42,83.18,83.39,10610.0,75.5285,75.7464,75.5285,75.7191,10610.0
2022-09-01 13:05:00,83.39,83.45,83.35,83.44,5556.0,75.7191,75.7736,75.6828,75.7645,5556.0
2022-09-01 13:10:00,83.49,83.52,83.43,83.5,3200.0,75.81,75.8372,75.7555,75.819,3200.0
2022-09-01 13:15:00,83.52,83.54,83.51,83.54,5560.0,75.8372,75.8554,75.8281,75.8554,5560.0
2022-09-01 13:20:00,83.59,83.66,83.54,83.64,5854.0,75.9008,75.9643,75.8554,75.9462,5854.0
2022-09-01 13:25:00,83.64,83.74,83.6,83.7,10022.0,75.9462,76.037,75.9098,76.0006,10022.0
2022-09-01 13:30:00,83.72,83.72,83.57,83.64,7458.0,76.0188,76.0188,75.8826,75.9462,7458.0
2022-09-01 13:35:00,83.64,83.69,83.58,83.69,55024.0,75.9462,75.9916,75.8917,75.9916,55024.0
2022-09-01 13:40:00,83.7,83.72,83.59,83.63,8064.0,76.0006,76.0188,75.9008,75.9371,8064.0
2022-09-01 13:45:00,83.63,83.63,83.58,83.58,3606.0,75.9371,75.9371,75.8917,75.8917,3606.0
2022-09-01 13:50:00,83.61,83.78,83.6,83.77,6160.0,75.9189,76.0733,75.9098,76.0642,6160.0
2022-09-01 13:55:00,83.77,83.8,83.74,83.77,13374.0,76.0642,76.0914,76.037,76.0642,13374.0
2022-09-01 14:00:00,83.81,83.86,83.73,83.78,7462.0,76.1005,76.1459,76.0279,76.0733,7462.0
2022-09-01 14:05:00,83.87,83.91,83.76,83.77,6086.0,76.155,76.1913,76.0551,76.0642,6086.0
2022-09-01 14:10:00,83.79,83.82,83.74,83.77,59014.0,76.0824,76.1096,76.037,76.0642,59014.0
2022-09-01 14:15:00,83.75,83.81,83.73,83.79,11312.0,76.046,76.1005,76.0279,76.0824,11312.0
2022-09-01 14:20:00,83.78,83.97,83.78,83.95,6420.0,76.0733,76.2458,76.0733,76.2276,6420.0
2022-09-01 14:25:00,83.92,83.96,83.84,83.86,5348.0,76.2004,76.2367,76.1278,76.1459,5348.0
2022-09-01 14:30:00,83.92,83.95,83.8,83.86,19216.0,76.2004,76.2276,76.0914,76.1459,19216.0
2022-09-01 14:35:00,83.86,83.88,83.71,83.71,12598.0,76.1459,76.1641,76.0097,76.0097,12598.0
2022-09-01 14:40:00,83.72,83.74,83.63,83.63,5714.0,76.0188,76.037,75.9371,75.9371,5714.0
2022-09-01 14:45:00,83.6,83.65,83.56,83.58,6348.0,75.9098,75.9552,75.8735,75.8917,6348.0
2022-09-01 14:50:00,83.59,83.83,83.58,83.83,8258.0,75.9008,76.1187,75.8917,76.1187,8258.0
2022-09-01 14:55:00,83.82,83.9,83.78,83.86,5864.0,76.1096,76.1822,76.0733,76.1459,5864.0
2022-09-01 15:00:00,83.85,83.89,83.83,83.83,4422.0,76.1368,76.1732,76.1187,76.1187,4422.0
2022-09-01 15:05:00,83.86,84.0,83.86,83.98,4624.0,76.1459,76.273,76.1459,76.2549,4624.0
2022-09-01 15:10:00,83.9,83.94,83.86,83.88,11816.0,76.1822,76.2186,76.1459,76.1641,11816.0
2022-09-01 15:15:00,83.88,83.88,83.74,83.81,7574.0,76.1641,76.1641,76.037,76.1005,7574.0
2022-09-01 15:20:00,83.81,83.85,83.75,83.79,47778.0,76.1005,76.1368,76.046,76.0824,47778.0
2022-09-01 15:25:00,83.8,83.8,83.64,83.67,24600.0,76.0914,76.0914,75.9462,75.9734,24600.0
2022-09-01 15:30:00,83.66,83.73,83.6,83.73,37624.0,75.9643,76.0279,75.9098,76.0279,37624.0
2022-09-01 15:35:00,83.72,83.84,83.67,83.78,11958.0,76.0188,76.1278,75.9734,76.0733,11958.0
2022-09-01 15:40:00,83.79,83.86,83.78,83.85,15892.0,76.0824,76.1459,76.0733,76.1368,15892.0
2022-09-01 15:45:00,83.83,83.85,83.74,83.79,35274.0,76.1187,76.1368,76.037,76.0824,35274.0
2022-09-01 15:50:00,83.81,83.96,83.78,83.96,80314.0,76.1005,76.2367,76.0733,76.2367,80314.0
2022-09-01 15:55:00,83.95,84.03,83.89,84.01,98252.0,76.2276,76.3003,76.1732,76.2821,98252.0
2022-09-02 09:30:00,84.3,84.47,84.16,84.28,47962.0,76.5454,76.6998,76.4183,76.5273,47962.0
2022-09-02 09:35:00,84.35,84.57,84.35,84.42,4626.0,76.5908,76.7906,76.5908,76.6544,4626.0
2022-09-02 09:40:00,84.34,84.52,84.34,84.39,5710.0,76.5818,76.7452,76.5818,76.6272,5710.0
2022-09-02 09:45:00,84.46,84.64,84.46,84.49,3730.0,76.6907,76.8542,76.6907,76.718,3730.0
2022-09-02 09:50:00,84.48,84.48,84.41,84.41,2808.0,76.7089,76.7089,76.6453,76.6453,2808.0
2022-09-02 09:55:00,84.36,84.5,84.36,84.47,1846.0,76.5999,76.727,76.5999,76.6998,1846.0
2022-09-02 10:00:00,84.48,84.51,84.36,84.36,2728.0,76.7089,76.7361,76.5999,76.5999,2728.0
2022-09-02 10:05:00,84.45,84.61,84.42,84.61,10980.0,76.6816,76.8269,76.6544,76.8269,10980.0
2022-09-02 10:10:00,84.64,84.81,84.64,84.81,17300.0,76.8542,77.0085,76.8542,77.0085,17300.0
2022-09-02 10:15:00,84.88,84.94,84.83,84.91,6386.0,77.0721,77.1266,77.0267,77.0993,6386.0
2022-09-02 10:20:00,84.89,85.06,84.88,85.01,7342.0,77.0812,77.2355,77.0721,77.1901,7342.0
2022-09-02 10:25:00,85.02,85.05,84.94,85.02,2844.0,77.1992,77.2264,77.1266,77.1992,2844.0
2022-09-02 10:30:00,85.04,85.06,84.95,85.02,4184.0,77.2174,77.2355,77.1356,77.1992,4184.0
2022-09-02 10:35:00,85.05,85.17,85.03,85.13,10564.0,77.2264,77.3354,77.2083,77.2991,10564.0
2022-09-02 10:40:00,85.11,85.21,85.06,85.09,7532.0,77.2809,77.3717,77.2355,77.2628,7532.0
2022-09-02 10:45:00,85.08,85.11,85.01,85.04,8624.0,77.2537,77.2809,77.1901,77.2174,8624.0
2022-09-02 10:50:00,85.07,85.14,85.05,85.1,4964.0,77.2446,77.3082,77.2264,77.2719,4964.0
2022-09-02 10:55:00,85.19,85.19,84.92,84.94,10114.0,77.3536,77.3536,77.1084,77.1266,10114.0
2022-09-02 11:00:00,84.89,85.08,84.88,85.04,2400.0,77.0812,77.2537,77.0721,77.2174,2400.0
2022-09-02 11:05:00,85.03,85.09,84.98,85.0,5832.0,77.2083,77.2628,77.1629,77.181,5832.0
2022-09-02 11:10:00,85.0,85.03,84.91,84.92,3938.0,77.181,77.2083,77.0993,77.1084,3938.0
2022-09-02 11:15:00,84.85,84.85,84.77,84.78,4142.0,77.0448,77.0448,76.9722,76.9813,4142.0
2022-09-02 11:20:00,84.85,84.95,84.78,84.94,7464.0,77.0448,77.1356,76.9813,77.1266,7464.0
2022-09-02 11:25:00,84.92,84.94,84.89,84.94,3040.0,77.1084,77.1266,77.0812,77.1266,3040.0
2022-09-02 11:30:00,84.96,85.0,84.96,84.98,5518.0,77.1447,77.181,77.1447,77.1629,5518.0
2022-09-02 11:35:00,85.0,85.01,84.92,84.94,5286.0,77.181,77.1901,77.1084,77.1266,5286.0
2022-09-02 11:40:00,84.92,84.92,84.8,84.81,3024.0,77.1084,77.1084,76.9994,77.0085,3024.0
2022-09-02 11:45:00,84.82,84.98,84.82,84.92,3940.0,77.0176,77.1629,77.0176,77.1084,3940.0
2022-09-02 11:50:00,84.92,85.03,84.9,85.0,5290.0,77.1084,77.2083,77.0902,77.181,5290.0
2022-09-02 11:55:00,85.02,85.09,85.02,85.09,3370.0,77.1992,77.2628,77.1992,77.2628,3370.0
2022-09-02 12:00:00,85.1,85.12,85.06,85.08,5868.0,77.2719,77.29,77.2355,77.2537,5868.0
2022-09-02 12:05:00,85.06,85.11,85.04,85.08,14876.0,77.2355,77.2809,77.2174,77.2537,14876.0
2022-09-02 12:10:00,85.06,85.07,85.0,85.03,7948.0,77.2355,77.2446,77.181,77.2083,7948.0
2022-09-02 12:15:00,85.0,85.0,84.82,84.88,2904.0,77.181,77.181,77.0176,77.0721,2904.0
2022-09-02 12:20:00,84.86,84.86,84.7,84.8,15090.0,77.0539,77.0539,76.9086,76.9994,15090.0
2022-09-02 12:25:00,84.81,84.81,84.74,84.77,4102.0,77.0085,77.0085,76.945,76.9722,4102.0
2022-09-02 12:30:00,84.75,84.78,84.62,84.68,9798.0,76.954,76.9813,76.836,76.8905,9798.0
2022-09-02 12:35:00,84.64,84.67,84.57,84.63,7456.0,76.8542,76.8814,76.7906,76.8451,7456.0
2022-09-02 12:40:00,84.58,84.61,84.5,84.52,6982.0,76.7997,76.8269,76.727,76.7452,6982.0
2022-09-02 12:45:00,84.5,84.6,84.46,84.57,12650.0,76.727,76.8178,76.6907,76.7906,12650.0
2022-09-02 12:50:00,84.54,84.6,84.47,84.6,13114.0,76.7634,76.8178,76.6998,76.8178,13114.0
2022-09-02 12:55:00,84.6,84.61,84.51,84.56,15420.0,76.8178,76.8269,76.7361,76.7815,15420.0
2022-09-02 13:00:00,84.51,84.53,84.35,84.42,43958.0,76.7361,76.7543,76.5908,76.6544,43958.0
2022-09-02 13:05:00,84.39,84.42,84.15,84.17,6342.0,76.6272,76.6544,76.4092,76.4274,6342.0
2022-09-02 13:10:00,84.13,84.19,84.08,84.15,6948.0,76.3911,76.4456,76.3457,76.4092,6948.0
2022-09-02 13:15:00,84.14,84.28,84.13,84.28,2578.0,76.4002,76.5273,76.3911,76.5273,2578.0
2022-09-02 13:20:00,84.22,84.22,83.95,84.0,7556.0,76.4728,76.4728,76.2276,76.273,7556.0
2022-09-02 13:25:00,83.96,83.96,83.76,83.82,5994.0,76.2367,76.2367,76.0551,76.1096,5994.0
2022-09-02 13:30:00,83.76,83.87,83.73,83.86,11672.0,76.0551,76.155,76.0279,76.1459,11672.0
2022-09-02 13:35:00,83.89,83.92,83.78,83.86,6494.0,76.1732,76.2004,76.0733,76.1459,6494.0
2022-09-02 13:40:00,83.92,84.03,83.91,84.0,8106.0,76.2004,76.3003,76.1913,76.273,8106.0
2022-09-02 13:45:00,84.0,84.07,83.88,83.88,6350.0,76.273,76.3366,76.1641,76.1641,6350.0
2022-09-02 13:50:00,83.86,83.86,83.72,83.74,8132.0,76.1459,76.1459,76.0188,76.037,8132.0
2022-09-02 13:55:00,83.75,83.81,83.75,83.77,3000.0,76.046,76.1005,76.046,76.0642,3000.0
2022-09-02 14:00:00,83.8,83.98,83.8,83.83,6008.0,76.0914,76.2549,76.0914,76.1187,6008.0
2022-09-02 14:05:00,83.83,83.89,83.8,83.83,4836.0,76.1187,76.1732,76.0914,76.1187,4836.0
2022-09-02 14:10:00,83.81,83.85,83.73,83.73,17328.0,76.1005,76.1368,76.0279,76.0279,17328.0
2022-09-02 14:15:00,83.73,83.83,83.71,83.78,6262.0,76.0279,76.1187,76.0097,76.0733,6262.0
2022-09-02 14:20:00,83.76,83.84,83.76,83.81,4390.0,76.0551,76.1278,76.0551,76.1005,4390.0
2022-09-02 14:25:00,83.82,83.95,83.82,83.95,3806.0,76.1096,76.2276,76.1096,76.2276,3806.0
2022-09-02 14:30:00,83.9,83.9,83.75,83.75,2200.0,76.1822,76.1822,76.046,76.046,2200.0
2022-09-02 14:35:00,83.79,83.92,83.77,83.92,2000.0,76.0824,76.2004,76.0642,76.2004,2000.0
2022-09-02 14:40:00,83.92,83.95,83.82,83.95,5200.0,76.2004,76.2276,76.1096,76.2276,5200.0
2022-09-02 14:45:00,83.96,83.96,83.83,83.86,5222.0,76.2367,76.2367,76.1187,76.1459,5222.0
2022-09-02 14:50:00,83.86,83.86,83.73,83.78,4346.0,76.1459,76.1459,76.0279,76.0733,4346.0
2022-09-02 14:55:00,83.75,83.76,83.65,83.69,4500.0,76.046,76.0551,75.9552,75.9916,4500.0
2022-09-02 15:00:00,83.64,83.82,83.64,83.8,6286.0,75.9462,76.1096,75.9462,76.0914,6286.0
2022-09-02 15:05:00,83.81,83.91,83.8,83.85,8552.0,76.1005,76.1913,76.0914,76.1368,8552.0
2022-09-02 15:10:00,83.85,83.91,83.76,83.83,8010.0,76.1368,76.1913,76.0551,76.1187,8010.0
2022-09-02 15:15:00,83.83,83.86,83.79,83.83,4812.0,76.1187,76.1459,76.0824,76.1187,4812.0
2022-09-02 15:20:00,83.85,83.9,83.61,83.69,8630.0,76.1368,76.1822,75.9189,75.9916,8630.0
2022-09-02 15:25:00,83.66,83.68,83.6,83.64,7192.0,75.9643,75.9825,75.9098,75.9462,7192.0
2022-09-02 15:30:00,83.57,83.63,83.53,83.55,21892.0,75.8826,75.9371,75.8463,75.8644,21892.0
2022-09-02 15:35:00,83.51,83.51,83.27,83.32,6274.0,75.8281,75.8281,75.6102,75.6556,6274.0
2022-09-02 15:40:00,83.3,83.3,83.17,83.21,11660.0,75.6374,75.6374,75.5194,75.5557,11660.0
2022-09-02 15:45:00,83.22,83.33,83.21,83.33,11704.0,75.5648,75.6647,75.5557,75.6647,11704.0
2022-09-02 15:50:00,83.31,83.39,83.2,83.37,18686.0,75.6465,75.7191,75.5466,75.701,18686.0
2022-09-02 15:55:00,83.38,83.44,83.23,83.44,70240.0,75.7101,75.7645,75.5739,75.7645,70240.0
2022-09-06 09:30:00,83.52,83.89,83.52,83.58,90194.0,75.8372,76.1732,75.8372,75.8917,90194.0
2022-09-06 09:35:00,83.6,83.66,83.52,83.59,15916.0,75.9098,75.9643,75.8372,75.9008,15916.0
2022-09-06 09:40:00,83.53,83.85,83.5,83.82,17366.0,75.8463,76.1368,75.819,76.1096,17366.0
2022-09-06 09:45:00,83.83,83.96,83.79,83.86,7720.0,76.1187,76.2367,76.0824,76.1459,7720.0
2022-09-06 09:50:00,83.85,83.99,83.8,83.89,11022.0,76.1368,76.264,76.0914,76.1732,11022.0
2022-09-06 09:55:00,83.81,84.49,83.81,84.49,13256.0,76.1005,76.718,76.1005,76.718,13256.0
2022-09-06 10:00:00,84.49,84.52,84.18,84.37,37704.0,76.718,76.7452,76.4365,76.609,37704.0
2022-09-06 10:05:00,84.4,84.49,84.14,84.2,16938.0,76.6362,76.718,76.4002,76.4546,16938.0
2022-09-06 10:10:00,84.19,84.24,83.97,84.14,47904.0,76.4456,76.491,76.2458,76.4002,47904.0
2022-09-06 10:15:00,84.08,84.13,84.0,84.1,15364.0,76.3457,76.3911,76.273,76.3638,15364.0
2022-09-06 10:20:00,84.08,84.14,84.0,84.14,9522.0,76.3457,76.4002,76.273,76.4002,9522.0
2022-09-06 10:25:00,84.16,84.42,84.11,84.42,19898.0,76.4183,76.6544,76.3729,76.6544,19898.0
2022-09-06 10:30:00,84.39,84.44,84.21,84.27,33238.0,76.6272,76.6726,76.4637,76.5182,33238.0
2022-09-06 10:35:00,84.25,84.34,84.17,84.34,30854.0,76.5,76.5818,76.4274,76.5818,30854.0
2022-09-06 10:40:00,84.41,84.67,84.41,84.61,16690.0,76.6453,76.8814,76.6453,76.8269,16690.0
2022-09-06 10:45:00,84.62,84.75,84.61,84.75,8018.0,76.836,76.954,76.8269,76.954,8018.0
2022-09-06 10:50:00,84.74,84.84,84.69,84.74,11190.0,76.945,77.0358,76.8996,76.945,11190.0
2022-09-06 10:55:00,84.77,85.03,84.75,84.96,15136.0,76.9722,77.2083,76.954,77.1447,15136.0
2022-09-06 11:00:00,84.94,84.96,84.87,84.88,16752.0,77.1266,77.1447,77.063,77.0721,16752.0
2022-09-06 11:05:00,84.91,84.94,84.82,84.86,12476.0,77.0993,77.1266,77.0176,77.0539,12476.0
2022-09-06 11:10:00,84.86,84.86,84.67,84.79,4702.0,77.0539,77.0539,76.8814,76.9904,4702.0
2022-09-06 11:15:00,84.75,84.78,84.52,84.55,9134.0,76.954,76.9813,76.7452,76.7724,9134.0
2022-09-06 11:20:00,84.54,84.58,84.38,84.39,8944.0,76.7634,76.7997,76.6181,76.6272,8944.0
2022-09-06 11:25:00,84.35,84.36,84.25,84.33,8132.0,76.5908,76.5999,76.5,76.5727,8132.0
2022-09-06 11:30:00,84.28,84.48,84.27,84.38,13744.0,76.5273,76.7089,76.5182,76.6181,13744.0
2022-09-06 11:35:00,84.39,84.47,84.33,84.38,8900.0,76.6272,76.6998,76.5727,76.6181,8900.0
2022-09-06 11:40:00,84.38,84.57,84.36,84.48,16128.0,76.6181,76.7906,76.5999,76.7089,16128.0
2022-09-06 11:45:00,84.51,84.58,84.46,84.49,7822.0,76.7361,76.7997,76.6907,76.718,7822.0
2022-09-06 11:50:00,84.54,84.6,84.52,84.52,10960.0,76.7634,76.8178,76.7452,76.7452,10960.0
2022-09-06 11:55:00,84.51,84.58,84.51,84.53,5000.0,76.7361,76.7997,76.7361,76.7543,5000.0
2022-09-06 12:00:00,84.56,84.56,84.5,84.52,9398.0,76.7815,76.7815,76.727,76.7452,9398.0
2022-09-06 12:05:00,84.52,84.57,84.29,84.29,8662.0,76.7452,76.7906,76.5364,76.5364,8662.0
2022-09-06 12:10:00,84.29,84.36,84.26,84.33,7256.0,76.5364,76.5999,76.5091,76.5727,7256.0
2022-09-06 12:15:00,84.35,84.35,84.08,84.13,6824.0,76.5908,76.5908,76.3457,76.3911,6824.0
2022-09-06 12:20:00,84.11,84.13,84.03,84.05,8136.0,76.3729,76.3911,76.3003,76.3184,8136.0
2022-09-06 12:25:00,84.05,84.17,84.01,84.13,7976.0,76.3184,76.4274,76.2821,76.3911,7976.0
2022-09-06 12:30:00,84.17,84.2,84.09,84.14,8468.0,76.4274,76.4546,76.3548,76.4002,8468.0
2022-09-06 12:35:00,84.16,84.2,84.07,84.07,9170.0,76.4183,76.4546,76.3366,76.3366,9170.0
2022-09-06 12:40:00,84.09,84.27,84.08,84.27,9678.0,76.3548,76.5182,76.3457,76.5182,9678.0
2022-09-06 12:45:00,84.26,84.28,84.18,84.25,9860.0,76.5091,76.5273,76.4365,76.5,9860.0
2022-09-06 12:50:00,84.28,84.3,84.17,84.25,7784.0,76.5273,76.5454,76.4274,76.5,7784.0
2022-09-06 12:55:00,84.28,84.33,84.24,84.26,7368.0,76.5273,76.5727,76.491,76.5091,7368.0
2022-09-06 13:00:00,84.27,84.27,84.14,84.24,13076.0,76.5182,76.5182,76.4002,76.491,13076.0
2022-09-06 13:05:00,84.23,84.23,84.04,84.04,7406.0,76.4819,76.4819,76.3094,76.3094,7406.0
2022-09-06 13:10:00,84.07,84.08,83.95,84.0,8022.0,76.3366,76.3457,76.2276,76.273,8022.0
2022-09-06 13:15:00,83.98,83.98,83.91,83.94,7398.0,76.2549,76.2549,76.1913,76.2186,7398.0
2022-09-06 13:20:00,83.98,84.0,83.93,83.94,9800.0,76.2549,76.273,76.2095,76.2186,9800.0
2022-09-06 13:25:00,83.99,84.01,83.92,83.93,10874.0,76.264,76.2821,76.2004,76.2095,10874.0
2022-09-06 13:30:00,83.93,84.03,83.91,84.0,12058.0,76.2095,76.3003,76.1913,76.273,12058.0
2022-09-06 13:35:00,83.97,84.12,83.95,84.1,14708.0,76.2458,76.382,76.2276,76.3638,14708.0
2022-09-06 13:40:00,84.08,84.1,83.89,83.99,21524.0,76.3457,76.3638,76.1732,76.264,21524.0
2022-09-06 13:45:00,84.03,84.04,83.96,83.96,8254.0,76.3003,76.3094,76.2367,76.2367,8254.0
2022-09-06 13:50:00,83.95,84.08,83.95,84.05,11826.0,76.2276,76.3457,76.2276,76.3184,11826.0
2022-09-06 13:55:00,84.06,84.2,84.06,84.19,9816.0,76.3275,76.4546,76.3275,76.4456,9816.0
2022-09-06 14:00:00,84.19,84.21,84.14,84.17,8534.0,76.4456,76.4637,76.4002,76.4274,8534.0
2022-09-06 14:05:00,84.19,84.19,84.06,84.14,11374.0,76.4456,76.4456,76.3275,76.4002,11374.0
2022-09-06 14:10:00,84.15,84.28,84.09,84.24,14304.0,76.4092,76.5273,76.3548,76.491,14304.0
2022-09-06 14:15:00,84.26,84.32,84.22,84.25,11358.0,76.5091,76.5636,76.4728,76.5,11358.0
2022-09-06 14:20:00,84.25,84.29,84.23,84.27,7824.0,76.5,76.5364,76.4819,76.5182,7824.0
2022-09-06 14:25:00,84.3,84.3,84.19,84.2,6542.0,76.5454,76.5454,76.4456,76.4546,6542.0
2022-09-06 14:30:00,84.22,84.22,84.02,84.17,11246.0,76.4728,76.4728,76.2912,76.4274,11246.0
2022-09-06 14:35:00,84.17,84.24,84.17,84.2,8194.0,76.4274,76.491,76.4274,76.4546,8194.0
2022-09-06 14:40:00,84.19,84.24,84.14,84.22,7692.0,76.4456,76.491,76.4002,76.4728,7692.0
2022-09-06 14:45:00,84.2,84.21,84.11,84.14,8966.0,76.4546,76.4637,76.3729,76.4002,8966.0
2022-09-06 14:50:00,84.14,84.14,83.99,84.06,12260.0,76.4002,76.4002,76.264,76.3275,12260.0
2022-09-06 14:55:00,84.06,84.09,83.97,84.01,12524.0,76.3275,76.3548,76.2458,76.2821,12524.0
2022-09-06 15:00:00,84.02,84.04,83.95,83.99,5400.0,76.2912,76.3094,76.2276,76.264,5400.0
2022-09-06 15:05:00,84.01,84.17,84.01,84.17,7702.0,76.2821,76.4274,76.2821,76.4274,7702.0
2022-09-06 15:10:00,84.2,84.33,84.16,84.25,11204.0,76.4546,76.5727,76.4183,76.5,11204.0
2022-09-06 15:15:00,84.25,84.33,84.19,84.19,6620.0,76.5,76.5727,76.4456,76.4456,6620.0
2022-09-06 15:20:00,84.15,84.22,84.04,84.13,11524.0,76.4092,76.4728,76.3094,76.3911,11524.0
2022-09-06 15:25:00,84.16,84.17,84.08,84.1,11768.0,76.4183,76.4274,76.3457,76.3638,11768.0
2022-09-06 15:30:00,84.08,84.1,83.9,83.92,25622.0,76.3457,76.3638,76.1822,76.2004,25622.0
2022-09-06 15:35:00,83.97,84.04,83.9,83.96,15422.0,76.2458,76.3094,76.1822,76.2367,15422.0
2022-09-06 15:40:00,83.97,84.19,83.96,84.11,24790.0,76.2458,76.4456,76.2367,76.3729,24790.0
2022-09-06 15:45:00,84.11,84.17,83.98,84.08,29202.0,76.3729,76.4274,76.2549,76.3457,29202.0
2022-09-06 15:50:00,84.08,84.08,83.89,83.92,64628.0,76.3457,76.3457,76.1732,76.2004,64628.0
2022-09-06 15:55:00,83.92,84.02,83.82,83.96,226410.0,76.2004,76.2912,76.1096,76.2367,226410.0
2022-09-07 09:30:00,84.19,84.74,84.19,84.72,31170.0,76.4456,76.945,76.4456,76.9268,31170.0
2022-09-07 09:35:00,84.72,85.34,84.66,85.25,21362.0,76.9268,77.4898,76.8723,77.4081,21362.0
2022-09-07 09:40:00,85.26,85.42,85.12,85.34,28768.0,77.4171,77.5624,77.29,77.4898,28768.0
2022-09-07 09:45:00,85.37,85.37,85.19,85.3,40216.0,77.517,77.517,77.3536,77.4535,40216.0
2022-09-07 09:50:00,85.27,85.35,85.16,85.24,16340.0,77.4262,77.4989,77.3263,77.399,16340.0
2022-09-07 09:55:00,85.31,85.38,85.27,85.32,7908.0,77.4625,77.5261,77.4262,77.4716,7908.0
2022-09-07 10:00:00,85.32,85.46,85.17,85.35,30128.0,77.4716,77.5987,77.3354,77.4989,30128.0
2022-09-07 10:05:00,85.34,85.5,85.31,85.42,65652.0,77.4898,77.6351,77.4625,77.5624,65652.0
2022-09-07 10:10:00,85.41,85.47,85.34,85.41,16922.0,77.5533,77.6078,77.4898,77.5533,16922.0
2022-09-07 10:15:00,85.43,85.67,85.42,85.65,11936.0,77.5715,77.7894,77.5624,77.7713,11936.0
2022-09-07 10:20:00,85.69,85.9,85.69,85.85,25332.0,77.8076,77.9983,77.8076,77.9529,25332.0
2022-09-07 10:25:00,85.83,85.95,85.7,85.73,7274.0,77.9347,78.0437,77.8167,77.8439,7274.0
2022-09-07 10:30:00,85.82,85.98,85.79,85.79,8260.0,77.9256,78.0709,77.8984,77.8984,8260.0
2022-09-07 10:35:00,85.83,85.91,85.77,85.81,5828.0,77.9347,78.0073,77.8802,77.9165,5828.0
2022-09-07 10:40:00,85.81,86.04,85.81,86.04,38108.0,77.9165,78.1254,77.9165,78.1254,38108.0
2022-09-07 10:45:00,86.05,86.07,85.95,86.06,13252.0,78.1345,78.1526,78.0437,78.1435,13252.0
2022-09-07 10:50:00,86.07,86.15,85.98,86.1,9448.0,78.1526,78.2253,78.0709,78.1799,9448.0
2022-09-07 10:55:00,86.1,86.14,85.99,85.99,9178.0,78.1799,78.2162,78.08,78.08,9178.0
2022-09-07 11:00:00,86.01,86.19,86.01,86.16,7216.0,78.0981,78.2616,78.0981,78.2343,7216.0
2022-09-07 11:05:00,86.15,86.25,86.15,86.19,5248.0,78.2253,78.3161,78.2253,78.2616,5248.0
2022-09-07 11:10:00,86.23,86.27,86.14,86.24,6512.0,78.2979,78.3342,78.2162,78.307,6512.0
2022-09-07 11:15:00,86.23,86.26,86.05,86.05,22648.0,78.2979,78.3251,78.1345,78.1345,22648.0
2022-09-07 11:20:00,86.06,86.21,86.06,86.14,38030.0,78.1435,78.2797,78.1435,78.2162,38030.0
2022-09-07 11:25:00,86.13,86.24,86.13,86.2,15018.0,78.2071,78.307,78.2071,78.2707,15018.0
2022-09-07 11:30:00,86.19,86.28,86.19,86.27,7496.0,78.2616,78.3433,78.2616,78.3342,7496.0
2022-09-07 11:35:00,86.32,86.42,86.29,86.4,13266.0,78.3796,78.4704,78.3524,78.4523,13266.0
2022-09-07 11:40:00,86.38,86.41,86.27,86.27,13494.0,78.4341,78.4613,78.3342,78.3342,13494.0
2022-09-07 11:45:00,86.26,86.29,86.2,86.21,14190.0,78.3251,78.3524,78.2707,78.2797,14190.0
2022-09-07 11:50:00,86.22,86.24,86.16,86.21,12276.0,78.2888,78.307,78.2343,78.2797,12276.0
2022-09-07 11:55:00,86.21,86.24,86.11,86.11,13024.0,78.2797,78.307,78.1889,78.1889,13024.0
2022-09-07 12:00:00,86.08,86.23,86.08,86.14,25924.0,78.1617,78.2979,78.1617,78.2162,25924.0
2022-09-07 12:05:00,86.13,86.13,85.98,86.13,9232.0,78.2071,78.2071,78.0709,78.2071,9232.0
2022-09-07 12:10:00,86.09,86.1,85.91,85.95,7450.0,78.1708,78.1799,78.0073,78.0437,7450.0
2022-09-07 12:15:00,85.89,85.94,85.69,85.7,12898.0,77.9892,78.0346,77.8076,77.8167,12898.0
2022-09-07 12:20:00,85.71,85.91,85.66,85.84,20726.0,77.8257,78.0073,77.7803,77.9438,20726.0
2022-09-07 12:25:00,85.83,86.03,85.82,85.96,5072.0,77.9347,78.1163,77.9256,78.0527,5072.0
2022-09-07 12:30:00,85.99,86.03,85.92,86.01,5444.0,78.08,78.1163,78.0164,78.0981,5444.0
2022-09-07 12:35:00,86.0,86.2,86.0,86.19,7372.0,78.0891,78.2707,78.0891,78.2616,7372.0
2022-09-07 12:40:00,86.2,86.39,86.2,86.35,12894.0,78.2707,78.4432,78.2707,78.4069,12894.0
2022-09-07 12:45:00,86.36,86.45,86.34,86.35,9200.0,78.4159,78.4977,78.3978,78.4069,9200.0
2022-09-07 12:50:00,86.36,86.42,86.34,86.41,10008.0,78.4159,78.4704,78.3978,78.4613,10008.0
2022-09-07 12:55:00,86.37,86.5,86.33,86.5,13222.0,78.425,78.5431,78.3887,78.5431,13222.0
2022-09-07 13:00:00,86.52,86.55,86.5,86.52,14856.0,78.5612,78.5885,78.5431,78.5612,14856.0
2022-09-07 13:05:00,86.53,86.55,86.44,86.49,8756.0,78.5703,78.5885,78.4886,78.534,8756.0
2022-09-07 13:10:00,86.48,86.48,86.35,86.4,20084.0,78.5249,78.5249,78.4069,78.4523,20084.0
2022-09-07 13:15:00,86.4,86.46,86.33,86.33,7432.0,78.4523,78.5067,78.3887,78.3887,7432.0
2022-09-07 13:20:00,86.31,86.39,86.28,86.33,19530.0,78.3705,78.4432,78.3433,78.3887,19530.0
2022-09-07 13:25:00,86.33,86.35,86.28,86.31,7846.0,78.3887,78.4069,78.3433,78.3705,7846.0
2022-09-07 13:30:00,86.33,86.35,86.29,86.34,10906.0,78.3887,78.4069,78.3524,78.3978,10906.0
2022-09-07 13:35:00,86.33,86.36,86.25,86.3,9144.0,78.3887,78.4159,78.3161,78.3615,9144.0
2022-09-07 13:40:00,86.32,86.44,86.32,86.42,7800.0,78.3796,78.4886,78.3796,78.4704,7800.0
2022-09-07 13:45:00,86.48,86.55,86.46,86.55,16560.0,78.5249,78.5885,78.5067,78.5885,16560.0
2022-09-07 13:50:00,86.55,86.58,86.5,86.56,15908.0,78.5885,78.6157,78.5431,78.5975,15908.0
2022-09-07 13:55:00,86.58,86.65,86.57,86.62,13038.0,78.6157,78.6793,78.6066,78.652,13038.0
2022-09-07 14:00:00,86.61,86.75,86.61,86.74,20534.0,78.6429,78.7701,78.6429,78.761,20534.0
2022-09-07 14:05:00,86.73,86.73,86.5,86.51,15340.0,78.7519,78.7519,78.5431,78.5521,15340.0
2022-09-07 14:10:00,86.49,86.55,86.46,86.53,8228.0,78.534,78.5885,78.5067,78.5703,8228.0
2022-09-07 14:15:00,86.5,86.5,86.34,86.35,14376.0,78.5431,78.5431,78.3978,78.4069,14376.0
2022-09-07 14:20:00,86.36,86.44,86.33,86.33,16126.0,78.4159,78.4886,78.3887,78.3887,16126.0
2022-09-07 14:25:00,86.33,86.52,86.31,86.48,4880.0,78.3887,78.5612,78.3705,78.5249,4880.0
2022-09-07 14:30:00,86.5,86.63,86.5,86.63,19892.0,78.5431,78.6611,78.5431,78.6611,19892.0
2022-09-07 14:35:00,86.62,86.75,86.53,86.7,26368.0,78.652,78.7701,78.5703,78.7247,26368.0
2022-09-07 14:40:00,86.7,86.72,86.54,86.56,27408.0,78.7247,78.7428,78.5794,78.5975,27408.0
2022-09-07 14:45:00,86.56,86.58,86.51,86.52,7972.0,78.5975,78.6157,78.5521,78.5612,7972.0
2022-09-07 14:50:00,86.5,86.56,86.44,86.48,8840.0,78.5431,78.5975,78.4886,78.5249,8840.0
2022-09-07 14:55:00,86.47,86.58,86.46,86.56,10424.0,78.5158,78.6157,78.5067,78.5975,10424.0
2022-09-07 15:00:00,86.54,86.56,86.52,86.52,11844.0,78.5794,78.5975,78.5612,78.5612,11844.0
2022-09-07 15:05:00,86.52,86.61,86.5,86.6,6424.0,78.5612,78.6429,78.5431,78.6339,6424.0
2022-09-07 15:10:00,86.59,86.6,86.55,86.56,5910.0,78.6248,78.6339,78.5885,78.5975,5910.0
2022-09-07 15:15:00,86.57,86.65,86.57,86.61,14716.0,78.6066,78.6793,78.6066,78.6429,14716.0
2022-09-07 15:20:00,86.62,86.66,86.55,86.66,9956.0,78.652,78.6883,78.5885,78.6883,9956.0
2022-09-07 15:25:00,86.7,86.8,86.7,86.77,12694.0,78.7247,78.8155,78.7247,78.7882,12694.0
2022-09-07 15:30:00,86.75,86.76,86.64,86.72,14334.0,78.7701,78.7792,78.6702,78.7428,14334.0
2022-09-07 15:35:00,86.72,86.78,86.72,86.74,19360.0,78.7428,78.7973,78.7428,78.761,19360.0
2022-09-07 15:40:00,86.76,86.79,86.66,86.7,37836.0,78.7792,78.8064,78.6883,78.7247,37836.0
2022-09-07 15:45:00,86.7,86.82,86.67,86.7,85982.0,78.7247,78.8336,78.6974,78.7247,85982.0
2022-09-07 15:50:00,86.7,86.86,86.66,86.81,71238.0,78.7247,78.87,78.6883,78.8246,71238.0
2022-09-07 15:55:00,86.79,86.84,86.62,86.76,162828.0,78.8064,78.8518,78.652,78.7792,162828.0
2022-09-08 09:30:00,86.55,86.64,86.21,86.35,52780.0,78.5885,78.6702,78.2797,78.4069,52780.0
2022-09-08 09:35:00,86.5,86.64,86.33,86.33,10990.0,78.5431,78.6702,78.3887,78.3887,10990.0
2022-09-08 09:40:00,86.28,86.73,86.23,86.7,7200.0,78.3433,78.7519,78.2979,78.7247,7200.0
2022-09-08 09:45:00,86.66,86.66,86.49,86.57,7292.0,78.6883,78.6883,78.534,78.6066,7292.0
2022-09-08 09:50:00,86.5,86.61,86.39,86.46,18434.0,78.5431,78.6429,78.4432,78.5067,18434.0
2022-09-08 09:55:00,86.5,86.6,86.45,86.58,5686.0,78.5431,78.6339,78.4977,78.6157,5686.0
2022-09-08 10:00:00,86.58,86.62,86.41,86.52,5276.0,78.6157,78.652,78.4613,78.5612,5276.0
2022-09-08 10:05:00,86.49,86.54,86.41,86.5,5758.0,78.534,78.5794,78.4613,78.5431,5758.0
2022-09-08 10:10:00,86.53,86.61,86.53,86.56,6262.0,78.5703,78.6429,78.5703,78.5975,6262.0
2022-09-08 10:15:00,86.55,86.81,86.5,86.81,8692.0,78.5885,78.8246,78.5431,78.8246,8692.0
2022-09-08 10:20:00,86.88,86.92,86.6,86.68,13120.0,78.8881,78.9244,78.6339,78.7065,13120.0
2022-09-08 10:25:00,86.75,86.77,86.67,86.73,5776.0,78.7701,78.7882,78.6974,78.7519,5776.0
2022-09-08 10:30:00,86.7,86.89,86.69,86.75,19290.0,78.7247,78.8972,78.7156,78.7701,19290.0
2022-09-08 10:35:00,86.71,86.78,86.69,86.72,43544.0,78.7338,78.7973,78.7156,78.7428,43544.0
2022-09-08 10:40:00,86.74,86.82,86.66,86.72,32102.0,78.761,78.8336,78.6883,78.7428,32102.0
2022-09-08 10:45:00,86.72,86.84,86.72,86.84,35728.0,78.7428,78.8518,78.7428,78.8518,35728.0
2022-09-08 10:50:00,86.78,86.83,86.7,86.7,9784.0,78.7973,78.8427,78.7247,78.7247,9784.0
2022-09-08 10:55:00,86.75,86.8,86.73,86.73,2300.0,78.7701,78.8155,78.7519,78.7519,2300.0
2022-09-08 11:00:00,86.73,86.86,86.58,86.79,29348.0,78.7519,78.87,78.6157,78.8064,29348.0
2022-09-08 11:05:00,86.79,86.82,86.75,86.78,4146.0,78.8064,78.8336,78.7701,78.7973,4146.0
2022-09-08 11:10:00,86.75,86.86,86.74,86.83,4706.0,78.7701,78.87,78.761,78.8427,4706.0
2022-09-08 11:15:00,86.88,86.88,86.83,86.88,6800.0,78.8881,78.8881,78.8427,78.8881,6800.0
2022-09-08 11:20:00,86.88,86.88,86.8,86.8,4660.0,78.8881,78.8881,78.8155,78.8155,4660.0
2022-09-08 11:25:00,86.84,86.84,86.63,86.67,4240.0,78.8518,78.8518,78.6611,78.6974,4240.0
2022-09-08 11:30:00,86.64,86.64,86.57,86.59,5514.0,78.6702,78.6702,78.6066,78.6248,5514.0
2022-09-08 11:35:00,86.58,86.67,86.54,86.67,9830.0,78.6157,78.6974,78.5794,78.6974,9830.0
2022-09-08 11:40:00,86.66,86.66,86.51,86.53,3656.0,78.6883,78.6883,78.5521,78.5703,3656.0
2022-09-08 11:45:00,86.5,86.54,86.48,86.48,3848.0,78.5431,78.5794,78.5249,78.5249,3848.0
2022-09-08 11:50:00,86.5,86.58,86.5,86.51,5016.0,78.5431,78.6157,78.5431,78.5521,5016.0
2022-09-08 11:55:00,86.48,86.59,86.48,86.59,5226.0,78.5249,78.6248,78.5249,78.6248,5226.0
2022-09-08 12:00:00,86.6,86.61,86.25,86.29,16986.0,78.6339,78.6429,78.3161,78.3524,16986.0
2022-09-08 12:05:00,86.24,86.24,86.02,86.09,7436.0,78.307,78.307,78.1072,78.1708,7436.0
2022-09-08 12:10:00,86.09,86.14,85.97,86.08,8764.0,78.1708,78.2162,78.0618,78.1617,8764.0
2022-09-08 12:15:00,86.05,86.26,86.02,86.23,6386.0,78.1345,78.3251,78.1072,78.2979,6386.0
2022-09-08 12:20:00,86.23,86.25,86.15,86.21,7660.0,78.2979,78.3161,78.2253,78.2797,7660.0
2022-09-08 12:25:00,86.19,86.41,86.17,86.41,3448.0,78.2616,78.4613,78.2434,78.4613,3448.0
2022-09-08 12:30:00,86.35,86.58,86.33,86.52,4064.0,78.4069,78.6157,78.3887,78.5612,4064.0
2022-09-08 12:35:00,86.51,86.51,86.42,86.44,3760.0,78.5521,78.5521,78.4704,78.4886,3760.0
2022-09-08 12:40:00,86.39,86.61,86.36,86.59,3490.0,78.4432,78.6429,78.4159,78.6248,3490.0
2022-09-08 12:45:00,86.6,86.64,86.58,86.58,2672.0,78.6339,78.6702,78.6157,78.6157,2672.0
2022-09-08 12:50:00,86.63,86.68,86.62,86.64,5830.0,78.6611,78.7065,78.652,78.6702,5830.0
2022-09-08 12:55:00,86.67,86.68,86.56,86.56,2590.0,78.6974,78.7065,78.5975,78.5975,2590.0
2022-09-08 13:00:00,86.55,86.6,86.45,86.47,7416.0,78.5885,78.6339,78.4977,78.5158,7416.0
2022-09-08 13:05:00,86.51,86.51,86.42,86.45,6330.0,78.5521,78.5521,78.4704,78.4977,6330.0
2022-09-08 13:10:00,86.58,86.72,86.58,86.71,8286.0,78.6157,78.7428,78.6157,78.7338,8286.0
2022-09-08 13:15:00,86.74,86.76,86.68,86.68,4030.0,78.761,78.7792,78.7065,78.7065,4030.0
2022-09-08 13:20:00,86.75,86.86,86.74,86.79,2444.0,78.7701,78.87,78.761,78.8064,2444.0
2022-09-08 13:25:00,86.78,86.81,86.7,86.7,6274.0,78.7973,78.8246,78.7247,78.7247,6274.0
2022-09-08 13:30:00,86.7,86.73,86.64,86.67,5002.0,78.7247,78.7519,78.6702,78.6974,5002.0
2022-09-08 13:35:00,86.68,86.83,86.68,86.75,4294.0,78.7065,78.8427,78.7065,78.7701,4294.0
2022-09-08 13:40:00,86.81,86.83,86.76,86.79,2828.0,78.8246,78.8427,78.7792,78.8064,2828.0
2022-09-08 13:45:00,86.77,86.83,86.75,86.82,7294.0,78.7882,78.8427,78.7701,78.8336,7294.0
2022-09-08 13:50:00,86.82,86.82,86.71,86.72,5944.0,78.8336,78.8336,78.7338,78.7428,5944.0
2022-09-08 13:55:00,86.7,86.76,86.58,86.7,5024.0,78.7247,78.7792,78.6157,78.7247,5024.0
2022-09-08 14:00:00,86.73,86.81,86.72,86.8,3644.0,78.7519,78.8246,78.7428,78.8155,3644.0
2022-09-08 14:05:00,86.78,86.83,86.73,86.74,2800.0,78.7973,78.8427,78.7519,78.761,2800.0
2022-09-08 14:10:00,86.74,86.74,86.64,86.65,2766.0,78.761,78.761,78.6702,78.6793,2766.0
2022-09-08 14:15:00,86.73,86.73,86.67,86.72,2034.0,78.7519,78.7519,78.6974,78.7428,2034.0
2022-09-08 14:20:00,86.68,86.73,86.68,86.7,2310.0,78.7065,78.7519,78.7065,78.7247,2310.0
2022-09-08 14:25:00,86.72,86.73,86.7,86.71,1800.0,78.7428,78.7519,78.7247,78.7338,1800.0
2022-09-08 14:30:00,86.72,86.75,86.71,86.73,3152.0,78.7428,78.7701,78.7338,78.7519,3152.0
2022-09-08 14:35:00,86.75,86.75,86.66,86.67,3302.0,78.7701,78.7701,78.6883,78.6974,3302.0
2022-09-08 14:40:00,86.62,86.71,86.48,86.51,12946.0,78.652,78.7338,78.5249,78.5521,12946.0
2022-09-08 14:45:00,86.44,86.49,86.33,86.37,9906.0,78.4886,78.534,78.3887,78.425,9906.0
2022-09-08 14:50:00,86.35,86.44,86.32,86.4,4666.0,78.4069,78.4886,78.3796,78.4523,4666.0
2022-09-08 14:55:00,86.36,86.39,86.27,86.3,8190.0,78.4159,78.4432,78.3342,78.3615,8190.0
2022-09-08 15:00:00,86.3,86.33,86.21,86.25,5584.0,78.3615,78.3887,78.2797,78.3161,5584.0
2022-09-08 15:05:00,86.24,86.31,86.23,86.23,3194.0,78.307,78.3705,78.2979,78.2979,3194.0
2022-09-08 15:10:00,86.23,86.33,86.22,86.33,5030.0,78.2979,78.3887,78.2888,78.3887,5030.0
2022-09-08 15:15:00,86.35,86.42,86.31,86.4,5600.0,78.4069,78.4704,78.3705,78.4523,5600.0
2022-09-08 15:20:00,86.42,86.43,86.36,86.41,6750.0,78.4704,78.4795,78.4159,78.4613,6750.0
2022-09-08 15:25:00,86.41,86.41,86.31,86.33,9952.0,78.4613,78.4613,78.3705,78.3887,9952.0
2022-09-08 15:30:00,86.33,86.42,86.26,86.28,6766.0,78.3887,78.4704,78.3251,78.3433,6766.0
2022-09-08 15:35:00,86.28,86.28,86.18,86.2,9968.0,78.3433,78.3433,78.2525,78.2707,9968.0
2022-09-08 15:40:00,86.22,86.22,86.07,86.07,7814.0,78.2888,78.2888,78.1526,78.1526,7814.0
2022-09-08 15:45:00,86.08,86.26,86.08,86.2,36838.0,78.1617,78.3251,78.1617,78.2707,36838.0
2022-09-08 15:50:00,86.21,86.45,86.21,86.42,33552.0,78.2797,78.4977,78.2797,78.4704,33552.0
2022-09-08 15:55:00,86.44,86.51,86.35,86.45,77710.0,78.4886,78.5521,78.4069,78.4977,77710.0
2022-09-09 09:30:00,86.89,86.95,86.39,86.46,47040.0,78.8972,78.9517,78.4432,78.5067,47040.0
2022-09-09 09:35:00,86.52,86.6,86.19,86.24,5468.0,78.5612,78.6339,78.2616,78.307,5468.0
2022-09-09 09:40:00,86.25,86.35,86.17,86.35,6320.0,78.3161,78.4069,78.2434,78.4069,6320.0
2022-09-09 09:45:00,86.39,86.42,86.33,86.34,5686.0,78.4432,78.4704,78.3887,78.3978,5686.0
2022-09-09 09:50:00,86.32,86.5,86.3,86.5,4286.0,78.3796,78.5431,78.3615,78.5431,4286.0
2022-09-09 09:55:00,86.53,86.92,86.47,86.92,13182.0,78.5703,78.9244,78.5158,78.9244,13182.0
2022-09-09 10:00:00,86.86,86.93,86.81,86.81,10202.0,78.87,78.9335,78.8246,78.8246,10202.0
2022-09-09 10:05:00,86.87,86.94,86.82,86.82,9100.0,78.879,78.9426,78.8336,78.8336,9100.0
2022-09-09 10:10:00,86.81,86.95,86.73,86.95,16892.0,78.8246,78.9517,78.7519,78.9517,16892.0
2022-09-09 10:15:00,86.96,87.03,86.93,86.95,13944.0,78.9608,79.0243,78.9335,78.9517,13944.0
2022-09-09 10:20:00,87.01,87.07,86.96,87.01,13598.0,79.0062,79.0606,78.9608,79.0062,13598.0
2022-09-09 10:25:00,87.03,87.05,86.89,87.04,7162.0,79.0243,79.0425,78.8972,79.0334,7162.0
2022-09-09 10:30:00,87.07,87.08,87.03,87.04,6336.0,79.0606,79.0697,79.0243,79.0334,6336.0
2022-09-09 10:35:00,87.05,87.08,87.01,87.05,5182.0,79.0425,79.0697,79.0062,79.0425,5182.0
2022-09-09 10:40:00,87.06,87.17,87.04,87.17,5124.0,79.0516,79.1514,79.0334,79.1514,5124.0
2022-09-09 10:45:00,87.18,87.25,87.14,87.25,6478.0,79.1605,79.2241,79.1242,79.2241,6478.0
2022-09-09 10:50:00,87.22,87.38,87.22,87.35,8224.0,79.1968,79.3421,79.1968,79.3149,8224.0
2022-09-09 10:55:00,87.35,87.44,87.33,87.41,7214.0,79.3149,79.3966,79.2967,79.3694,7214.0
2022-09-09 11:00:00,87.39,87.42,87.23,87.33,7300.0,79.3512,79.3784,79.2059,79.2967,7300.0
2022-09-09 11:05:00,87.33,87.38,87.26,87.35,9354.0,79.2967,79.3421,79.2332,79.3149,9354.0
2022-09-09 11:10:00,87.39,87.39,87.2,87.24,4134.0,79.3512,79.3512,79.1787,79.215,4134.0
2022-09-09 11:15:00,87.27,87.29,87.16,87.18,4562.0,79.2422,79.2604,79.1424,79.1605,4562.0
2022-09-09 11:20:00,87.11,87.19,87.01,87.06,19210.0,79.097,79.1696,79.0062,79.0516,19210.0
2022-09-09 11:25:00,87.08,87.15,87.03,87.03,29026.0,79.0697,79.1333,79.0243,79.0243,29026.0
2022-09-09 11:30:00,87.07,87.07,86.95,86.98,4686.0,79.0606,79.0606,78.9517,78.9789,4686.0
2022-09-09 11:35:00,87.02,87.14,87.02,87.14,2400.0,79.0152,79.1242,79.0152,79.1242,2400.0
2022-09-09 11:40:00,87.15,87.15,86.96,86.98,3800.0,79.1333,79.1333,78.9608,78.9789,3800.0
2022-09-09 11:45:00,87.0,87.13,86.97,87.13,17584.0,78.9971,79.1151,78.9698,79.1151,17584.0
2022-09-09 11:50:00,87.11,87.13,86.99,87.02,36404.0,79.097,79.1151,78.988,79.0152,36404.0
2022-09-09 11:55:00,87.02,87.13,86.99,87.1,14374.0,79.0152,79.1151,78.988,79.0879,14374.0
2022-09-09 12:00:00,87.08,87.11,86.88,86.89,30762.0,79.0697,79.097,78.8881,78.8972,30762.0
2022-09-09 12:05:00,86.92,87.02,86.87,87.02,13238.0,78.9244,79.0152,78.879,79.0152,13238.0
2022-09-09 12:10:00,87.02,87.17,87.02,87.09,13830.0,79.0152,79.1514,79.0152,79.0788,13830.0
2022-09-09 12:15:00,87.09,87.17,87.06,87.11,45514.0,79.0788,79.1514,79.0516,79.097,45514.0
2022-09-09 12:20:00,87.1,87.11,87.01,87.03,39000.0,79.0879,79.097,79.0062,79.0243,39000.0
2022-09-09 12:25:00,87.04,87.08,86.94,86.97,7996.0,79.0334,79.0697,78.9426,78.9698,7996.0
2022-09-09 12:30:00,86.97,86.97,86.89,86.97,3804.0,78.9698,78.9698,78.8972,78.9698,3804.0
2022-09-09 12:35:00,86.99,87.01,86.94,86.97,16464.0,78.988,79.0062,78.9426,78.9698,16464.0
2022-09-09 12:40:00,86.98,87.05,86.95,87.04,24064.0,78.9789,79.0425,78.9517,79.0334,24064.0
2022-09-09 12:45:00,87.02,87.07,86.95,87.07,24858.0,79.0152,79.0606,78.9517,79.0606,24858.0
2022-09-09 12:50:00,87.07,87.11,87.05,87.08,13194.0,79.0606,79.097,79.0425,79.0697,13194.0
2022-09-09 12:55:00,87.08,87.16,87.07,87.11,11620.0,79.0697,79.1424,79.0606,79.097,11620.0
2022-09-09 13:00:00,87.05,87.05,86.96,86.99,8766.0,79.0425,79.0425,78.9608,78.988,8766.0
2022-09-09 13:05:00,86.99,87.05,86.99,87.04,2404.0,78.988,79.0425,78.988,79.0334,2404.0
2022-09-09 13:10:00,87.08,87.1,87.04,87.1,2894.0,79.0697,79.0879,79.0334,79.0879,2894.0
2022-09-09 13:15:00,87.07,87.1,87.05,87.1,2200.0,79.0606,79.0879,79.0425,79.0879,2200.0
2022-09-09 13:20:00,87.07,87.08,87.02,87.07,5634.0,79.0606,79.0697,79.0152,79.0606,5634.0
2022-09-09 13:25:00,87.07,87.08,87.02,87.07,6058.0,79.0606,79.0697,79.0152,79.0606,6058.0
2022-09-09 13:30:00,87.07,87.11,87.05,87.08,14470.0,79.0606,79.097,79.0425,79.0697,14470.0
2022-09-09 13:35:00,87.08,87.14,87.08,87.11,20594.0,79.0697,79.1242,79.0697,79.097,20594.0
2022-09-09 13:40:00,87.11,87.11,86.9,86.91,42030.0,79.097,79.097,78.9063,78.9154,42030.0
2022-09-09 13:45:00,86.92,86.93,86.77,86.89,39932.0,78.9244,78.9335,78.7882,78.8972,39932.0
2022-09-09 13:50:00,86.89,86.91,86.8,86.84,51268.0,78.8972,78.9154,78.8155,78.8518,51268.0
2022-09-09 13:55:00,86.85,86.86,86.8,86.84,17618.0,78.8609,78.87,78.8155,78.8518,17618.0
2022-09-09 14:00:00,86.86,86.86,86.78,86.83,3834.0,78.87,78.87,78.7973,78.8427,3834.0
2022-09-09 14:05:00,86.83,86.85,86.81,86.83,7438.0,78.8427,78.8609,78.8246,78.8427,7438.0
2022-09-09 14:10:00,86.83,86.88,86.81,86.87,9878.0,78.8427,78.8881,78.8246,78.879,9878.0
2022-09-09 14:15:00,86.87,86.96,86.85,86.91,35706.0,78.879,78.9608,78.8609,78.9154,35706.0
2022-09-09 14:20:00,86.89,86.99,86.88,86.97,7012.0,78.8972,78.988,78.8881,78.9698,7012.0
2022-09-09 14:25:00,86.98,87.01,86.94,86.98,6152.0,78.9789,79.0062,78.9426,78.9789,6152.0
2022-09-09 14:30:00,86.97,87.05,86.92,87.05,14352.0,78.9698,79.0425,78.9244,79.0425,14352.0
2022-09-09 14:35:00,87.06,87.18,87.05,87.16,2252.0,79.0516,79.1605,79.0425,79.1424,2252.0
2022-09-09 14:40:00,87.14,87.17,87.13,87.13,4254.0,79.1242,79.1514,79.1151,79.1151,4254.0
2022-09-09 14:45:00,87.12,87.14,87.01,87.04,12188.0,79.106,79.1242,79.0062,79.0334,12188.0
2022-09-09 14:50:00,87.02,87.1,86.99,87.1,10200.0,79.0152,79.0879,78.988,79.0879,10200.0
2022-09-09 14:55:00,87.1,87.1,87.0,87.07,7062.0,79.0879,79.0879,78.9971,79.0606,7062.0
2022-09-09 15:00:00,87.08,87.09,87.01,87.04,7370.0,79.0697,79.0788,79.0062,79.0334,7370.0
2022-09-09 15:05:00,87.06,87.07,86.98,87.03,14234.0,79.0516,79.0606,78.9789,79.0243,14234.0
2022-09-09 15:10:00,87.04,87.16,87.0,87.14,10944.0,79.0334,79.1424,78.9971,79.1242,10944.0
2022-09-09 15:15:00,87.14,87.19,87.11,87.18,6610.0,79.1242,79.1696,79.097,79.1605,6610.0
2022-09-09 15:20:00,87.18,87.23,87.14,87.2,13760.0,79.1605,79.2059,79.1242,79.1787,13760.0
2022-09-09 15:25:00,87.23,87.27,87.2,87.2,6708.0,79.2059,79.2422,79.1787,79.1787,6708.0
2022-09-09 15:30:00,87.2,87.2,87.08,87.08,12206.0,79.1787,79.1787,79.0697,79.0697,12206.0
2022-09-09 15:35:00,87.06,87.11,87.05,87.07,13978.0,79.0516,79.097,79.0425,79.0606,13978.0
2022-09-09 15:40:00,87.08,87.22,87.07,87.17,21354.0,79.0697,79.1968,79.0606,79.1514,21354.0
2022-09-09 15:45:00,87.17,87.17,87.1,87.15,31654.0,79.1514,79.1514,79.0879,79.1333,31654.0
2022-09-09 15:50:00,87.14,87.14,86.88,86.91,51838.0,79.1242,79.1242,78.8881,78.9154,51838.0
2022-09-09 15:55:00,86.88,86.96,86.83,86.87,92888.0,78.8881,78.9608,78.8427,78.879,92888.0
2022-09-12 09:30:00,87.07,87.45,86.7,86.85,34524.0,79.0606,79.4057,78.7247,78.8609,34524.0
2022-09-12 09:35:00,86.86,86.91,86.8,86.81,1778.0,78.87,78.9154,78.8155,78.8246,1778.0
2022-09-12 09:40:00,86.79,86.79,86.58,86.67,4634.0,78.8064,78.8064,78.6157,78.6974,4634.0
2022-09-12 09:45:00,86.67,86.84,86.66,86.77,7128.0,78.6974,78.8518,78.6883,78.7882,7128.0
2022-09-12 09:50:00,86.77,86.81,86.7,86.75,4000.0,78.7882,78.8246,78.7247,78.7701,4000.0
2022-09-12 09:55:00,86.77,86.97,86.76,86.97,8770.0,78.7882,78.9698,78.7792,78.9698,8770.0
2022-09-12 10:00:00,86.92,86.99,86.85,86.9,21740.0,78.9244,78.988,78.8609,78.9063,21740.0
2022-09-12 10:05:00,86.94,87.05,86.94,86.99,3892.0,78.9426,79.0425,78.9426,78.988,3892.0
2022-09-12 10:10:00,87.01,87.22,87.0,87.19,6098.0,79.0062,79.1968,78.9971,79.1696,6098.0
2022-09-12 10:15:00,87.17,87.2,87.09,87.2,4670.0,79.1514,79.1787,79.0788,79.1787,4670.0
2022-09-12 10:20:00,87.23,87.33,87.18,87.26,13170.0,79.2059,79.2967,79.1605,79.2332,13170.0
2022-09-12 10:25:00,87.28,87.42,87.28,87.39,7224.0,79.2513,79.3784,79.2513,79.3512,7224.0
2022-09-12 10:30:00,87.41,87.69,87.41,87.69,24016.0,79.3694,79.6236,79.3694,79.6236,24016.0
2022-09-12 10:35:00,87.71,87.86,87.64,87.83,11906.0,79.6418,79.778,79.5782,79.7507,11906.0
2022-09-12 10:40:00,87.86,87.99,87.85,87.94,11638.0,79.778,79.896,79.7689,79.8506,11638.0
2022-09-12 10:45:00,87.94,88.07,87.84,88.06,17996.0,79.8506,79.9686,79.7598,79.9596,17996.0
2022-09-12 10:50:00,88.08,88.1,87.94,87.94,5812.0,79.9777,79.9959,79.8506,79.8506,5812.0
2022-09-12 10:55:00,87.82,88.04,87.82,88.04,5682.0,79.7416,79.9414,79.7416,79.9414,5682.0
2022-09-12 11:00:00,88.02,88.14,88.02,88.09,8572.0,79.9232,80.0322,79.9232,79.9868,8572.0
2022-09-12 11:05:00,88.14,88.17,88.06,88.08,4560.0,80.0322,80.0594,79.9596,79.9777,4560.0
2022-09-12 11:10:00,88.05,88.05,87.96,87.96,9302.0,79.9505,79.9505,79.8688,79.8688,9302.0
2022-09-12 11:15:00,88.02,88.17,87.98,88.14,14320.0,79.9232,80.0594,79.8869,80.0322,14320.0
2022-09-12 11:20:00,88.16,88.24,88.13,88.24,10112.0,80.0504,80.123,80.0231,80.123,10112.0
2022-09-12 11:25:00,88.24,88.24,88.01,88.08,7704.0,80.123,80.123,79.9142,79.9777,7704.0
2022-09-12 11:30:00,88.07,88.11,88.03,88.06,3018.0,79.9686,80.005,79.9323,79.9596,3018.0
2022-09-12 11:35:00,88.11,88.2,87.94,87.94,40330.0,80.005,80.0867,79.8506,79.8506,40330.0
2022-09-12 11:40:00,87.94,87.98,87.92,87.94,2200.0,79.8506,79.8869,79.8324,79.8506,2200.0
2022-09-12 11:45:00,87.91,87.91,87.84,87.85,4490.0,79.8234,79.8234,79.7598,79.7689,4490.0
2022-09-12 11:50:00,87.83,87.85,87.68,87.71,6680.0,79.7507,79.7689,79.6145,79.6418,6680.0
2022-09-12 11:55:00,87.63,87.69,87.58,87.58,5852.0,79.5691,79.6236,79.5237,79.5237,5852.0
2022-09-12 12:00:00,87.64,87.64,87.47,87.52,7178.0,79.5782,79.5782,79.4238,79.4692,7178.0
2022-09-12 12:05:00,87.54,87.71,87.54,87.61,6544.0,79.4874,79.6418,79.4874,79.551,6544.0
2022-09-12 12:10:00,87.5,87.64,87.5,87.63,1400.0,79.4511,79.5782,79.4511,79.5691,1400.0
2022-09-12 12:15:00,87.57,87.61,87.51,87.55,2668.0,79.5146,79.551,79.4602,79.4965,2668.0
2022-09-12 12:20:00,87.58,87.71,87.58,87.63,5966.0,79.5237,79.6418,79.5237,79.5691,5966.0
2022-09-12 12:25:00,87.61,87.65,87.56,87.64,6252.0,79.551,79.5873,79.5056,79.5782,6252.0
2022-09-12 12:30:00,87.57,87.6,87.52,87.55,3400.0,79.5146,79.5419,79.4692,79.4965,3400.0
2022-09-12 12:35:00,87.56,87.58,87.51,87.51,7238.0,79.5056,79.5237,79.4602,79.4602,7238.0
2022-09-12 12:40:00,87.47,87.49,87.43,87.48,2766.0,79.4238,79.442,79.3875,79.4329,2766.0
2022-09-12 12:45:00,87.5,87.55,87.48,87.49,8128.0,79.4511,79.4965,79.4329,79.442,8128.0
2022-09-12 12:50:00,87.52,87.54,87.48,87.49,3914.0,79.4692,79.4874,79.4329,79.442,3914.0
2022-09-12 12:55:00,87.49,87.55,87.49,87.53,3428.0,79.442,79.4965,79.442,79.4783,3428.0
2022-09-12 13:00:00,87.54,87.54,87.41,87.42,7020.0,79.4874,79.4874,79.3694,79.3784,7020.0
2022-09-12 13:05:00,87.47,87.61,87.46,87.59,4000.0,79.4238,79.551,79.4148,79.5328,4000.0
2022-09-12 13:10:00,87.57,87.61,87.55,87.61,2858.0,79.5146,79.551,79.4965,79.551,2858.0
2022-09-12 13:15:00,87.59,87.6,87.48,87.52,12562.0,79.5328,79.5419,79.4329,79.4692,12562.0
2022-09-12 13:20:00,87.51,87.57,87.47,87.53,8578.0,79.4602,79.5146,79.4238,79.4783,8578.0
2022-09-12 13:25:00,87.54,87.66,87.54,87.66,4440.0,79.4874,79.5964,79.4874,79.5964,4440.0
2022-09-12 13:30:00,87.66,87.66,87.53,87.54,5156.0,79.5964,79.5964,79.4783,79.4874,5156.0
2022-09-12 13:35:00,87.51,87.51,87.44,87.47,4306.0,79.4602,79.4602,79.3966,79.4238,4306.0
2022-09-12 13:40:00,87.49,87.49,87.38,87.42,5048.0,79.442,79.442,79.3421,79.3784,5048.0
2022-09-12 13:45:00,87.4,87.46,87.4,87.45,4702.0,79.3603,79.4148,79.3603,79.4057,4702.0
2022-09-12 13:50:00,87.41,87.48,87.39,87.44,9094.0,79.3694,79.4329,79.3512,79.3966,9094.0
2022-09-12 13:55:00,87.39,87.4,87.36,87.38,3352.0,79.3512,79.3603,79.324,79.3421,3352.0
2022-09-12 14:00:00,87.39,87.39,87.31,87.31,3802.0,79.3512,79.3512,79.2786,79.2786,3802.0
2022-09-12 14:05:00,87.39,87.48,87.38,87.48,5622.0,79.3512,79.4329,79.3421,79.4329,5622.0
2022-09-12 14:10:00,87.47,87.61,87.47,87.56,3402.0,79.4238,79.551,79.4238,79.5056,3402.0
2022-09-12 14:15:00,87.56,87.61,87.45,87.45,7590.0,79.5056,79.551,79.4057,79.4057,7590.0
2022-09-12 14:20:00,87.49,87.55,87.42,87.51,7730.0,79.442,79.4965,79.3784,79.4602,7730.0
2022-09-12 14:25:00,87.51,87.59,87.47,87.52,4512.0,79.4602,79.5328,79.4238,79.4692,4512.0
2022-09-12 14:30:00,87.52,87.57,87.45,87.45,4200.0,79.4692,79.5146,79.4057,79.4057,4200.0
2022-09-12 14:35:00,87.49,87.55,87.47,87.55,2600.0,79.442,79.4965,79.4238,79.4965,2600.0
2022-09-12 14:40:00,87.57,87.63,87.54,87.55,11476.0,79.5146,79.5691,79.4874,79.4965,11476.0
2022-09-12 14:45:00,87.53,87.6,87.53,87.57,4494.0,79.4783,79.5419,79.4783,79.5146,4494.0
2022-09-12 14:50:00,87.52,87.53,87.47,87.48,4200.0,79.4692,79.4783,79.4238,79.4329,4200.0
2022-09-12 14:55:00,87.48,87.55,87.48,87.52,4400.0,79.4329,79.4965,79.4329,79.4692,4400.0
2022-09-12 15:00:00,87.52,87.62,87.52,87.62,3358.0,79.4692,79.56,79.4692,79.56,3358.0
2022-09-12 15:05:00,87.6,87.73,87.58,87.73,9406.0,79.5419,79.6599,79.5237,79.6599,9406.0
2022-09-12 15:10:00,87.71,87.71,87.63,87.63,4616.0,79.6418,79.6418,79.5691,79.5691,4616.0
2022-09-12 15:15:00,87.59,87.64,87.56,87.57,8716.0,79.5328,79.5782,79.5056,79.5146,8716.0
2022-09-12 15:20:00,87.58,87.62,87.48,87.48,5410.0,79.5237,79.56,79.4329,79.4329,5410.0
2022-09-12 15:25:00,87.46,87.5,87.39,87.39,12012.0,79.4148,79.4511,79.3512,79.3512,12012.0
2022-09-12 15:30:00,87.39,87.45,87.37,87.44,9434.0,79.3512,79.4057,79.333,79.3966,9434.0
2022-09-12 15:35:00,87.42,87.54,87.41,87.53,10808.0,79.3784,79.4874,79.3694,79.4783,10808.0
2022-09-12 15:40:00,87.52,87.58,87.43,87.57,12008.0,79.4692,79.5237,79.3875,79.5146,12008.0
2022-09-12 15:45:00,87.57,87.7,87.56,87.69,36514.0,79.5146,79.6327,79.5056,79.6236,36514.0
2022-09-12 15:50:00,87.67,87.83,87.64,87.81,67288.0,79.6054,79.7507,79.5782,79.7326,67288.0
2022-09-12 15:55:00,87.81,87.96,87.74,87.86,180792.0,79.7326,79.8688,79.669,79.778,180792.0
2022-09-13 09:30:00,87.03,87.36,87.03,87.32,35700.0,79.0243,79.324,79.0243,79.2876,35700.0
2022-09-13 09:35:00,87.4,87.47,86.83,87.08,18990.0,79.3603,79.4238,78.8427,79.0697,18990.0
2022-09-13 09:40:00,87.05,87.22,86.83,87.14,14556.0,79.0425,79.1968,78.8427,79.1242,14556.0
2022-09-13 09:45:00,87.09,87.14,86.91,87.14,6522.0,79.0788,79.1242,78.9154,79.1242,6522.0
2022-09-13 09:50:00,87.14,87.24,87.09,87.21,9290.0,79.1242,79.215,79.0788,79.1878,9290.0
2022-09-13 09:55:00,87.17,87.35,87.1,87.32,44616.0,79.1514,79.3149,79.0879,79.2876,44616.0
2022-09-13 10:00:00,87.32,87.33,86.97,87.02,39180.0,79.2876,79.2967,78.9698,79.0152,39180.0
2022-09-13 10:05:00,87.02,87.33,86.96,87.33,40630.0,79.0152,79.2967,78.9608,79.2967,40630.0
2022-09-13 10:10:00,87.35,87.36,87.08,87.29,19066.0,79.3149,79.324,79.0697,79.2604,19066.0
2022-09-13 10:15:00,87.3,87.36,87.25,87.36,12520.0,79.2695,79.324,79.2241,79.324,12520.0
2022-09-13 10:20:00,87.35,87.39,87.27,87.27,4456.0,79.3149,79.3512,79.2422,79.2422,4456.0
2022-09-13 10:25:00,87.3,87.36,87.26,87.33,6560.0,79.2695,79.324,79.2332,79.2967,6560.0
2022-09-13 10:30:00,87.39,87.39,87.18,87.18,6884.0,79.3512,79.3512,79.1605,79.1605,6884.0
2022-09-13 10:35:00,87.13,87.19,87.08,87.17,10350.0,79.1151,79.1696,79.0697,79.1514,10350.0
2022-09-13 10:40:00,87.18,87.24,87.14,87.24,7010.0,79.1605,79.215,79.1242,79.215,7010.0
2022-09-13 10:45:00,87.26,87.28,87.11,87.17,4144.0,79.2332,79.2513,79.097,79.1514,4144.0
2022-09-13 10:50:00,87.13,87.17,86.91,86.92,15360.0,79.1151,79.1514,78.9154,78.9244,15360.0
2022-09-13 10:55:00,86.96,86.96,86.82,86.87,3702.0,78.9608,78.9608,78.8336,78.879,3702.0
2022-09-13 11:00:00,86.81,86.85,86.76,86.81,7872.0,78.8246,78.8609,78.7792,78.8246,7872.0
2022-09-13 11:05:00,86.82,86.89,86.74,86.86,12554.0,78.8336,78.8972,78.761,78.87,12554.0
2022-09-13 11:10:00,86.89,86.91,86.86,86.89,1400.0,78.8972,78.9154,78.87,78.8972,1400.0
2022-09-13 11:15:00,86.87,86.97,86.86,86.96,5600.0,78.879,78.9698,78.87,78.9608,5600.0
2022-09-13 11:20:00,86.94,86.97,86.88,86.89,4606.0,78.9426,78.9698,78.8881,78.8972,4606.0
2022-09-13 11:25:00,86.8,86.86,86.66,86.73,5526.0,78.8155,78.87,78.6883,78.7519,5526.0
2022-09-13 11:30:00,86.71,86.78,86.7,86.78,1800.0,78.7338,78.7973,78.7247,78.7973,1800.0
2022-09-13 11:35:00,86.77,86.81,86.75,86.77,6124.0,78.7882,78.8246,78.7701,78.7882,6124.0
2022-09-13 11:40:00,86.75,86.96,86.69,86.96,10322.0,78.7701,78.9608,78.7156,78.9608,10322.0
2022-09-13 11:45:00,86.98,86.98,86.9,86.91,2964.0,78.9789,78.9789,78.9063,78.9154,2964.0
2022-09-13 11:50:00,86.93,86.97,86.85,86.85,6702.0,78.9335,78.9698,78.8609,78.8609,6702.0
2022-09-13 11:55:00,86.82,86.82,86.74,86.78,3618.0,78.8336,78.8336,78.761,78.7973,3618.0
2022-09-13 12:00:00,86.76,86.83,86.76,86.77,3692.0,78.7792,78.8427,78.7792,78.7882,3692.0
2022-09-13 12:05:00,86.75,86.87,86.72,86.85,7400.0,78.7701,78.879,78.7428,78.8609,7400.0
2022-09-13 12:10:00,86.87,87.02,86.86,86.94,7374.0,78.879,79.0152,78.87,78.9426,7374.0
2022-09-13 12:15:00,86.97,87.02,86.97,86.99,2468.0,78.9698,79.0152,78.9698,78.988,2468.0
2022-09-13 12:20:00,87.01,87.15,86.96,87.13,7570.0,79.0062,79.1333,78.9608,79.1151,7570.0
2022-09-13 12:25:00,87.13,87.15,86.96,87.0,7288.0,79.1151,79.1333,78.9608,78.9971,7288.0
2022-09-13 12:30:00,86.95,86.96,86.82,86.9,3468.0,78.9517,78.9608,78.8336,78.9063,3468.0
2022-09-13 12:35:00,86.92,86.92,86.83,86.84,1974.0,78.9244,78.9244,78.8427,78.8518,1974.0
2022-09-13 12:40:00,86.83,86.88,86.77,86.77,4202.0,78.8427,78.8881,78.7882,78.7882,4202.0
2022-09-13 12:45:00,86.75,86.88,86.67,86.88,7212.0,78.7701,78.8881,78.6974,78.8881,7212.0
2022-09-13 12:50:00,86.85,86.89,86.83,86.83,3898.0,78.8609,78.8972,78.8427,78.8427,3898.0
2022-09-13 12:55:00,86.83,86.85,86.81,86.85,3580.0,78.8427,78.8609,78.8246,78.8609,3580.0
2022-09-13 13:00:00,86.86,87.0,86.84,86.86,8226.0,78.87,78.9971,78.8518,78.87,8226.0
2022-09-13 13:05:00,86.88,86.98,86.86,86.9,5872.0,78.8881,78.9789,78.87,78.9063,5872.0
2022-09-13 13:10:00,86.87,86.99,86.84,86.94,5804.0,78.879,78.988,78.8518,78.9426,5804.0
2022-09-13 13:15:00,86.94,86.99,86.91,86.91,2704.0,78.9426,78.988,78.9154,78.9154,2704.0
2022-09-13 13:20:00,86.92,86.95,86.78,86.9,6490.0,78.9244,78.9517,78.7973,78.9063,6490.0
2022-09-13 13:25:00,86.86,86.89,86.81,86.89,15960.0,78.87,78.8972,78.8246,78.8972,15960.0
2022-09-13 13:30:00,86.85,86.97,86.85,86.89,9514.0,78.8609,78.9698,78.8609,78.8972,9514.0
2022-09-13 13:35:00,86.81,86.84,86.79,86.83,5202.0,78.8246,78.8518,78.8064,78.8427,5202.0
2022-09-13 13:40:00,86.85,86.94,86.8,86.94,10470.0,78.8609,78.9426,78.8155,78.9426,10470.0
2022-09-13 13:45:00,86.96,87.01,86.94,87.01,4966.0,78.9608,79.0062,78.9426,79.0062,4966.0
2022-09-13 13:50:00,86.99,87.05,86.93,86.95,7908.0,78.988,79.0425,78.9335,78.9517,7908.0
2022-09-13 13:55:00,86.95,87.02,86.86,86.86,7248.0,78.9517,79.0152,78.87,78.87,7248.0
2022-09-13 14:00:00,86.89,86.91,86.71,86.82,11428.0,78.8972,78.9154,78.7338,78.8336,11428.0
2022-09-13 14:05:00,86.79,86.83,86.7,86.74,26950.0,78.8064,78.8427,78.7247,78.761,26950.0
2022-09-13 14:10:00,86.74,86.78,86.56,86.58,9768.0,78.761,78.7973,78.5975,78.6157,9768.0
2022-09-13 14:15:00,86.53,86.56,86.47,86.54,3950.0,78.5703,78.5975,78.5158,78.5794,3950.0
2022-09-13 14:20:00,86.54,86.54,86.44,86.44,2672.0,78.5794,78.5794,78.4886,78.4886,2672.0
2022-09-13 14:25:00,86.43,86.43,86.33,86.36,4156.0,78.4795,78.4795,78.3887,78.4159,4156.0
2022-09-13 14:30:00,86.33,86.33,86.28,86.28,2898.0,78.3887,78.3887,78.3433,78.3433,2898.0
2022-09-13 14:35:00,86.27,86.3,86.2,86.2,4494.0,78.3342,78.3615,78.2707,78.2707,4494.0
2022-09-13 14:40:00,86.18,86.24,86.12,86.12,6848.0,78.2525,78.307,78.198,78.198,6848.0
2022-09-13 14:45:00,86.14,86.17,86.07,86.08,3904.0,78.2162,78.2434,78.1526,78.1617,3904.0
2022-09-13 14:50:00,86.07,86.09,85.99,86.02,5626.0,78.1526,78.1708,78.08,78.1072,5626.0
2022-09-13 14:55:00,85.97,86.11,85.92,85.99,9292.0,78.0618,78.1889,78.0164,78.08,9292.0
2022-09-13 15:00:00,85.99,85.99,85.92,85.92,2490.0,78.08,78.08,78.0164,78.0164,2490.0
2022-09-13 15:05:00,85.89,85.9,85.77,85.79,5154.0,77.9892,77.9983,77.8802,77.8984,5154.0
2022-09-13 15:10:00,85.77,85.77,85.6,85.72,15648.0,77.8802,77.8802,77.7259,77.8348,15648.0
2022-09-13 15:15:00,85.68,85.74,85.51,85.53,9324.0,77.7985,77.853,77.6441,77.6623,9324.0
2022-09-13 15:20:00,85.52,85.61,85.48,85.5,14940.0,77.6532,77.7349,77.6169,77.6351,14940.0
2022-09-13 15:25:00,85.5,85.63,85.49,85.51,13876.0,77.6351,77.7531,77.626,77.6441,13876.0
2022-09-13 15:30:00,85.53,85.56,85.31,85.37,28760.0,77.6623,77.6895,77.4625,77.517,28760.0
2022-09-13 15:35:00,85.35,85.46,85.22,85.41,17290.0,77.4989,77.5987,77.3808,77.5533,17290.0
2022-09-13 15:40:00,85.4,85.41,85.11,85.22,24302.0,77.5443,77.5533,77.2809,77.3808,24302.0
2022-09-13 15:45:00,85.22,85.22,84.97,85.17,38504.0,77.3808,77.3808,77.1538,77.3354,38504.0
2022-09-13 15:50:00,85.19,85.41,85.17,85.41,61432.0,77.3536,77.5533,77.3354,77.5533,61432.0
2022-09-13 15:55:00,85.44,85.61,85.32,85.39,147386.0,77.5806,77.7349,77.4716,77.5352,147386.0
2022-09-14 09:30:00,85.53,85.94,85.53,85.89,31978.0,77.6623,78.0346,77.6623,77.9892,31978.0
2022-09-14 09:35:00,85.82,86.13,85.8,86.04,10058.0,77.9256,78.2071,77.9075,78.1254,10058.0
2022-09-14 09:40:00,86.02,86.31,86.02,86.31,4988.0,78.1072,78.3705,78.1072,78.3705,4988.0
2022-09-14 09:45:00,86.3,86.67,86.27,86.41,20396.0,78.3615,78.6974,78.3342,78.4613,20396.0
2022-09-14 09:50:00,86.4,86.91,86.35,86.91,15042.0,78.4523,78.9154,78.4069,78.9154,15042.0
2022-09-14 09:55:00,86.91,87.04,86.82,87.04,25484.0,78.9154,79.0334,78.8336,79.0334,25484.0
2022-09-14 10:00:00,87.04,87.08,86.93,87.08,14216.0,79.0334,79.0697,78.9335,79.0697,14216.0
2022-09-14 10:05:00,87.02,87.23,86.92,87.23,13388.0,79.0152,79.2059,78.9244,79.2059,13388.0
2022-09-14 10:10:00,87.25,87.31,87.17,87.22,22174.0,79.2241,79.2786,79.1514,79.1968,22174.0
2022-09-14 10:15:00,87.22,87.39,87.2,87.35,6602.0,79.1968,79.3512,79.1787,79.3149,6602.0
2022-09-14 10:20:00,87.34,87.35,87.12,87.33,7942.0,79.3058,79.3149,79.106,79.2967,7942.0
2022-09-14 10:25:00,87.27,87.31,86.99,87.02,4420.0,79.2422,79.2786,78.988,79.0152,4420.0
2022-09-14 10:30:00,86.98,87.33,86.98,87.29,11212.0,78.9789,79.2967,78.9789,79.2604,11212.0
2022-09-14 10:35:00,87.29,87.6,87.29,87.6,55028.0,79.2604,79.5419,79.2604,79.5419,55028.0
2022-09-14 10:40:00,87.6,87.68,87.53,87.64,16202.0,79.5419,79.6145,79.4783,79.5782,16202.0
2022-09-14 10:45:00,87.62,87.66,87.47,87.54,13044.0,79.56,79.5964,79.4238,79.4874,13044.0
2022-09-14 10:50:00,87.63,87.63,87.49,87.61,31102.0,79.5691,79.5691,79.442,79.551,31102.0
2022-09-14 10:55:00,87.54,87.58,87.38,87.41,7056.0,79.4874,79.5237,79.3421,79.3694,7056.0
2022-09-14 11:00:00,87.37,87.47,87.36,87.45,5652.0,79.333,79.4238,79.324,79.4057,5652.0
2022-09-14 11:05:00,87.45,87.55,87.41,87.41,11000.0,79.4057,79.4965,79.3694,79.3694,11000.0
2022-09-14 11:10:00,87.41,87.5,87.38,87.44,24304.0,79.3694,79.4511,79.3421,79.3966,24304.0
2022-09-14 11:15:00,87.43,87.47,87.17,87.33,42986.0,79.3875,79.4238,79.1514,79.2967,42986.0
2022-09-14 11:20:00,87.33,87.35,87.28,87.29,24688.0,79.2967,79.3149,79.2513,79.2604,24688.0
2022-09-14 11:25:00,87.25,87.4,87.21,87.36,15800.0,79.2241,79.3603,79.1878,79.324,15800.0
2022-09-14 11:30:00,87.38,87.4,87.32,87.33,17138.0,79.3421,79.3603,79.2876,79.2967,17138.0
2022-09-14 11:35:00,87.3,87.33,87.17,87.33,14958.0,79.2695,79.2967,79.1514,79.2967,14958.0
2022-09-14 11:40:00,87.3,87.45,87.3,87.45,15240.0,79.2695,79.4057,79.2695,79.4057,15240.0
2022-09-14 11:45:00,87.46,87.46,87.35,87.38,10296.0,79.4148,79.4148,79.3149,79.3421,10296.0
2022-09-14 11:50:00,87.36,87.38,87.26,87.38,12770.0,79.324,79.3421,79.2332,79.3421,12770.0
2022-09-14 11:55:00,87.36,87.36,87.18,87.27,11304.0,79.324,79.324,79.1605,79.2422,11304.0
2022-09-14 12:00:00,87.27,87.29,87.16,87.24,18900.0,79.2422,79.2604,79.1424,79.215,18900.0
2022-09-14 12:05:00,87.24,87.29,87.08,87.13,17986.0,79.215,79.2604,79.0697,79.1151,17986.0
2022-09-14 12:10:00,87.08,87.11,87.03,87.04,6414.0,79.0697,79.097,79.0243,79.0334,6414.0
2022-09-14 12:15:00,87.01,87.04,86.86,86.86,4860.0,79.0062,79.0334,78.87,78.87,4860.0
2022-09-14 12:20:00,86.78,86.85,86.76,86.85,9762.0,78.7973,78.8609,78.7792,78.8609,9762.0
2022-09-14 12:25:00,86.85,86.91,86.74,86.76,5216.0,78.8609,78.9154,78.761,78.7792,5216.0
2022-09-14 12:30:00,86.77,86.9,86.77,86.9,4510.0,78.7882,78.9063,78.7882,78.9063,4510.0
2022-09-14 12:35:00,86.92,87.04,86.91,87.02,6556.0,78.9244,79.0334,78.9154,79.0152,6556.0
2022-09-14 12:40:00,87.03,87.13,87.03,87.13,4820.0,79.0243,79.1151,79.0243,79.1151,4820.0
2022-09-14 12:45:00,87.08,87.11,86.96,87.0,5836.0,79.0697,79.097,78.9608,78.9971,5836.0
2022-09-14 12:50:00,86.97,87.04,86.97,87.04,7630.0,78.9698,79.0334,78.9698,79.0334,7630.0
2022-09-14 12:55:00,87.02,87.02,86.91,86.99,8454.0,79.0152,79.0152,78.9154,78.988,8454.0
2022-09-14 13:00:00,87.03,87.1,87.01,87.1,6704.0,79.0243,79.0879,79.0062,79.0879,6704.0
2022-09-14 13:05:00,87.1,87.13,87.02,87.12,4610.0,79.0879,79.1151,79.0152,79.106,4610.0
2022-09-14 13:10:00,87.14,87.17,87.07,87.16,11330.0,79.1242,79.1514,79.0606,79.1424,11330.0
2022-09-14 13:15:00,87.14,87.2,87.08,87.08,5204.0,79.1242,79.1787,79.0697,79.0697,5204.0
2022-09-14 13:20:00,87.09,87.14,87.07,87.11,3418.0,79.0788,79.1242,79.0606,79.097,3418.0
2022-09-14 13:25:00,87.08,87.08,87.04,87.08,4222.0,79.0697,79.0697,79.0334,79.0697,4222.0
2022-09-14 13:30:00,87.11,87.17,87.08,87.15,7592.0,79.097,79.1514,79.0697,79.1333,7592.0
2022-09-14 13:35:00,87.16,87.19,87.1,87.14,13632.0,79.1424,79.1696,79.0879,79.1242,13632.0
2022-09-14 13:40:00,87.15,87.15,87.05,87.06,7126.0,79.1333,79.1333,79.0425,79.0516,7126.0
2022-09-14 13:45:00,87.03,87.04,86.71,86.73,15830.0,79.0243,79.0334,78.7338,78.7519,15830.0
2022-09-14 13:50:00,86.75,86.92,86.75,86.86,8000.0,78.7701,78.9244,78.7701,78.87,8000.0
2022-09-14 13:55:00,86.89,86.89,86.75,86.81,12722.0,78.8972,78.8972,78.7701,78.8246,12722.0
2022-09-14 14:00:00,86.79,86.85,86.67,86.74,6498.0,78.8064,78.8609,78.6974,78.761,6498.0
2022-09-14 14:05:00,86.74,86.83,86.66,86.66,8898.0,78.761,78.8427,78.6883,78.6883,8898.0
2022-09-14 14:10:00,86.69,86.71,86.58,86.71,7574.0,78.7156,78.7338,78.6157,78.7338,7574.0
2022-09-14 14:15:00,86.74,86.79,86.72,86.75,2692.0,78.761,78.8064,78.7428,78.7701,2692.0
2022-09-14 14:20:00,86.71,86.74,86.65,86.69,4910.0,78.7338,78.761,78.6793,78.7156,4910.0
2022-09-14 14:25:00,86.69,86.71,86.64,86.7,4200.0,78.7156,78.7338,78.6702,78.7247,4200.0
2022-09-14 14:30:00,86.7,86.79,86.7,86.77,4660.0,78.7247,78.8064,78.7247,78.7882,4660.0
2022-09-14 14:35:00,86.75,86.77,86.72,86.73,7158.0,78.7701,78.7882,78.7428,78.7519,7158.0
2022-09-14 14:40:00,86.69,86.73,86.57,86.57,7962.0,78.7156,78.7519,78.6066,78.6066,7962.0
2022-09-14 14:45:00,86.56,86.69,86.53,86.69,10420.0,78.5975,78.7156,78.5703,78.7156,10420.0
2022-09-14 14:50:00,86.69,86.71,86.55,86.55,5798.0,78.7156,78.7338,78.5885,78.5885,5798.0
2022-09-14 14:55:00,86.55,86.6,86.51,86.54,7692.0,78.5885,78.6339,78.5521,78.5794,7692.0
2022-09-14 15:00:00,86.58,86.63,86.47,86.5,6712.0,78.6157,78.6611,78.5158,78.5431,6712.0
2022-09-14 15:05:00,86.5,86.67,86.5,86.67,9024.0,78.5431,78.6974,78.5431,78.6974,9024.0
2022-09-14 15:10:00,86.69,86.7,86.53,86.53,12342.0,78.7156,78.7247,78.5703,78.5703,12342.0
2022-09-14 15:15:00,86.48,86.48,86.31,86.39,12274.0,78.5249,78.5249,78.3705,78.4432,12274.0
2022-09-14 15:20:00,86.39,86.53,86.39,86.46,15656.0,78.4432,78.5703,78.4432,78.5067,15656.0
2022-09-14 15:25:00,86.46,86.46,86.34,86.45,12226.0,78.5067,78.5067,78.3978,78.4977,12226.0
2022-09-14 15:30:00,86.45,86.47,86.27,86.47,13880.0,78.4977,78.5158,78.3342,78.5158,13880.0
2022-09-14 15:35:00,86.48,86.57,86.39,86.5,15346.0,78.5249,78.6066,78.4432,78.5431,15346.0
2022-09-14 15:40:00,86.5,86.71,86.48,86.67,15730.0,78.5431,78.7338,78.5249,78.6974,15730.0
2022-09-14 15:45:00,86.65,86.74,86.62,86.69,22678.0,78.6793,78.761,78.652,78.7156,22678.0
2022-09-14 15:50:00,86.71,86.85,86.71,86.82,41276.0,78.7338,78.8609,78.7338,78.8336,41276.0
2022-09-14 15:55:00,86.8,86.87,86.66,86.85,99792.0,78.8155,78.879,78.6883,78.8609,99792.0
2022-09-15 09:30:00,86.64,86.64,85.89,85.89,37328.0,78.6702,78.6702,77.9892,77.9892,37328.0
2022-09-15 09:35:00,85.96,86.02,85.75,85.77,30352.0,78.0527,78.1072,77.8621,77.8802,30352.0
2022-09-15 09:40:00,85.76,85.83,85.5,85.5,33398.0,77.8711,77.9347,77.6351,77.6351,33398.0
2022-09-15 09:45:00,85.46,85.67,85.44,85.55,9422.0,77.5987,77.7894,77.5806,77.6805,9422.0
2022-09-15 09:50:00,85.6,85.74,85.55,85.67,8978.0,77.7259,77.853,77.6805,77.7894,8978.0
2022-09-15 09:55:00,85.61,85.77,85.61,85.75,15186.0,77.7349,77.8802,77.7349,77.8621,15186.0
2022-09-15 10:00:00,85.75,85.98,85.73,85.77,63310.0,77.8621,78.0709,77.8439,77.8802,63310.0
2022-09-15 10:05:00,85.81,85.89,85.73,85.88,11658.0,77.9165,77.9892,77.8439,77.9801,11658.0
2022-09-15 10:10:00,85.85,85.86,85.73,85.76,11548.0,77.9529,77.9619,77.8439,77.8711,11548.0
2022-09-15 10:15:00,85.75,85.84,85.61,85.67,56218.0,77.8621,77.9438,77.7349,77.7894,56218.0
2022-09-15 10:20:00,85.64,85.69,85.44,85.58,24958.0,77.7622,77.8076,77.5806,77.7077,24958.0
2022-09-15 10:25:00,85.56,85.61,85.32,85.32,53100.0,77.6895,77.7349,77.4716,77.4716,53100.0
2022-09-15 10:30:00,85.33,85.61,85.23,85.51,14644.0,77.4807,77.7349,77.3899,77.6441,14644.0
2022-09-15 10:35:00,85.48,85.56,85.44,85.56,6194.0,77.6169,77.6895,77.5806,77.6895,6194.0
2022-09-15 10:40:00,85.55,85.55,85.29,85.39,4864.0,77.6805,77.6805,77.4444,77.5352,4864.0
2022-09-15 10:45:00,85.42,85.44,85.36,85.36,3560.0,77.5624,77.5806,77.5079,77.5079,3560.0
2022-09-15 10:50:00,85.35,85.36,85.23,85.3,11010.0,77.4989,77.5079,77.3899,77.4535,11010.0
2022-09-15 10:55:00,85.33,85.42,85.3,85.38,17652.0,77.4807,77.5624,77.4535,77.5261,17652.0
2022-09-15 11:00:00,85.39,85.55,85.36,85.55,5400.0,77.5352,77.6805,77.5079,77.6805,5400.0
2022-09-15 11:05:00,85.55,85.66,85.5,85.66,8264.0,77.6805,77.7803,77.6351,77.7803,8264.0
2022-09-15 11:10:00,85.61,85.69,85.56,85.69,8852.0,77.7349,77.8076,77.6895,77.8076,8852.0
2022-09-15 11:15:00,85.68,85.78,85.66,85.78,3804.0,77.7985,77.8893,77.7803,77.8893,3804.0
2022-09-15 11:20:00,85.76,85.91,85.71,85.87,7428.0,77.8711,78.0073,77.8257,77.971,7428.0
2022-09-15 11:25:00,85.83,85.83,85.75,85.75,3272.0,77.9347,77.9347,77.8621,77.8621,3272.0
2022-09-15 11:30:00,85.78,85.82,85.68,85.71,6744.0,77.8893,77.9256,77.7985,77.8257,6744.0
2022-09-15 11:35:00,85.71,85.76,85.61,85.73,6894.0,77.8257,77.8711,77.7349,77.8439,6894.0
2022-09-15 11:40:00,85.75,85.75,85.58,85.58,4600.0,77.8621,77.8621,77.7077,77.7077,4600.0
2022-09-15 11:45:00,85.61,85.62,85.54,85.54,5802.0,77.7349,77.744,77.6714,77.6714,5802.0
2022-09-15 11:50:00,85.54,85.56,85.44,85.54,26938.0,77.6714,77.6895,77.5806,77.6714,26938.0
2022-09-15 11:55:00,85.56,85.59,85.49,85.56,8208.0,77.6895,77.7168,77.626,77.6895,8208.0
2022-09-15 12:00:00,85.56,85.58,85.48,85.56,15094.0,77.6895,77.7077,77.6169,77.6895,15094.0
2022-09-15 12:05:00,85.57,85.6,85.5,85.55,8062.0,77.6986,77.7259,77.6351,77.6805,8062.0
2022-09-15 12:10:00,85.53,85.54,85.36,85.38,8630.0,77.6623,77.6714,77.5079,77.5261,8630.0
2022-09-15 12:15:00,85.39,85.46,85.36,85.45,6020.0,77.5352,77.5987,77.5079,77.5897,6020.0
2022-09-15 12:20:00,85.43,85.45,85.32,85.33,4012.0,77.5715,77.5897,77.4716,77.4807,4012.0
2022-09-15 12:25:00,85.37,85.37,85.27,85.27,5266.0,77.517,77.517,77.4262,77.4262,5266.0
2022-09-15 12:30:00,85.25,85.55,85.25,85.54,49622.0,77.4081,77.6805,77.4081,77.6714,49622.0
2022-09-15 12:35:00,85.55,85.62,85.55,85.6,7484.0,77.6805,77.744,77.6805,77.7259,7484.0
2022-09-15 12:40:00,85.59,85.64,85.58,85.58,6452.0,77.7168,77.7622,77.7077,77.7077,6452.0
2022-09-15 12:45:00,85.56,85.76,85.52,85.74,12992.0,77.6895,77.8711,77.6532,77.853,12992.0
2022-09-15 12:50:00,85.77,85.77,85.59,85.59,5880.0,77.8802,77.8802,77.7168,77.7168,5880.0
2022-09-15 12:55:00,85.56,85.63,85.55,85.6,4814.0,77.6895,77.7531,77.6805,77.7259,4814.0
2022-09-15 13:00:00,85.63,85.87,85.61,85.83,13382.0,77.7531,77.971,77.7349,77.9347,13382.0
2022-09-15 13:05:00,85.84,85.88,85.83,85.86,5488.0,77.9438,77.9801,77.9347,77.9619,5488.0
2022-09-15 13:10:00,85.87,85.89,85.83,85.84,3200.0,77.971,77.9892,77.9347,77.9438,3200.0
2022-09-15 13:15:00,85.91,85.97,85.86,85.97,11818.0,78.0073,78.0618,77.9619,78.0618,11818.0
2022-09-15 13:20:00,85.96,85.98,85.94,85.94,6140.0,78.0527,78.0709,78.0346,78.0346,6140.0
2022-09-15 13:25:00,85.94,85.96,85.83,85.83,3722.0,78.0346,78.0527,77.9347,77.9347,3722.0
2022-09-15 13:30:00,85.84,85.92,85.84,85.86,6226.0,77.9438,78.0164,77.9438,77.9619,6226.0
2022-09-15 13:35:00,85.86,85.86,85.79,85.81,6046.0,77.9619,77.9619,77.8984,77.9165,6046.0
2022-09-15 13:40:00,85.84,85.88,85.78,85.81,4256.0,77.9438,77.9801,77.8893,77.9165,4256.0
2022-09-15 13:45:00,85.78,85.78,85.68,85.69,5014.0,77.8893,77.8893,77.7985,77.8076,5014.0
2022-09-15 13:50:00,85.7,85.77,85.66,85.71,6350.0,77.8167,77.8802,77.7803,77.8257,6350.0
2022-09-15 13:55:00,85.69,85.75,85.69,85.72,2602.0,77.8076,77.8621,77.8076,77.8348,2602.0
2022-09-15 14:00:00,85.7,85.72,85.44,85.54,6294.0,77.8167,77.8348,77.5806,77.6714,6294.0
2022-09-15 14:05:00,85.55,85.56,85.4,85.44,8710.0,77.6805,77.6895,77.5443,77.5806,8710.0
2022-09-15 14:10:00,85.47,85.57,85.45,85.55,4892.0,77.6078,77.6986,77.5897,77.6805,4892.0
2022-09-15 14:15:00,85.51,85.61,85.51,85.6,5524.0,77.6441,77.7349,77.6441,77.7259,5524.0
2022-09-15 14:20:00,85.58,85.66,85.5,85.59,10186.0,77.7077,77.7803,77.6351,77.7168,10186.0
2022-09-15 14:25:00,85.59,85.67,85.58,85.67,2960.0,77.7168,77.7894,77.7077,77.7894,2960.0
2022-09-15 14:30:00,85.67,85.76,85.66,85.75,4530.0,77.7894,77.8711,77.7803,77.8621,4530.0
2022-09-15 14:35:00,85.7,85.79,85.67,85.77,1400.0,77.8167,77.8984,77.7894,77.8802,1400.0
2022-09-15 14:40:00,85.77,85.8,85.69,85.8,4648.0,77.8802,77.9075,77.8076,77.9075,4648.0
2022-09-15 14:45:00,85.78,85.8,85.61,85.63,4948.0,77.8893,77.9075,77.7349,77.7531,4948.0
2022-09-15 14:50:00,85.62,85.64,85.49,85.58,3628.0,77.744,77.7622,77.626,77.7077,3628.0
2022-09-15 14:55:00,85.58,85.58,85.5,85.5,7664.0,77.7077,77.7077,77.6351,77.6351,7664.0
2022-09-15 15:00:00,85.53,85.62,85.48,85.62,13324.0,77.6623,77.744,77.6169,77.744,13324.0
2022-09-15 15:05:00,85.6,85.61,85.52,85.53,13174.0,77.7259,77.7349,77.6532,77.6623,13174.0
2022-09-15 15:10:00,85.53,85.53,85.46,85.53,19116.0,77.6623,77.6623,77.5987,77.6623,19116.0
2022-09-15 15:15:00,85.54,85.61,85.49,85.5,18142.0,77.6714,77.7349,77.626,77.6351,18142.0
2022-09-15 15:20:00,85.48,85.61,85.48,85.6,29240.0,77.6169,77.7349,77.6169,77.7259,29240.0
2022-09-15 15:25:00,85.6,85.6,85.38,85.45,15630.0,77.7259,77.7259,77.5261,77.5897,15630.0
2022-09-15 15:30:00,85.44,85.49,85.39,85.44,22048.0,77.5806,77.626,77.5352,77.5806,22048.0
2022-09-15 15:35:00,85.44,85.6,85.42,85.55,31174.0,77.5806,77.7259,77.5624,77.6805,31174.0
2022-09-15 15:40:00,85.54,85.56,85.36,85.48,32330.0,77.6714,77.6895,77.5079,77.6169,32330.0
2022-09-15 15:45:00,85.44,85.66,85.44,85.61,33558.0,77.5806,77.7803,77.5806,77.7349,33558.0
2022-09-15 15:50:00,85.58,85.72,85.47,85.56,69102.0,77.7077,77.8348,77.6078,77.6895,69102.0
2022-09-15 15:55:00,85.55,85.63,85.41,85.45,119626.0,77.6805,77.7531,77.5533,77.5897,119626.0
2022-09-16 09:30:00,85.08,85.2,84.63,85.03,685768.0,77.2537,77.3627,76.8451,77.2083,685768.0
2022-09-16 09:35:00,85.01,85.32,84.95,85.32,5558.0,77.1901,77.4716,77.1356,77.4716,5558.0
2022-09-16 09:40:00,85.26,85.26,84.91,84.91,8860.0,77.4171,77.4171,77.0993,77.0993,8860.0
2022-09-16 09:45:00,84.85,85.1,84.78,85.01,11596.0,77.0448,77.2719,76.9813,77.1901,11596.0
2022-09-16 09:50:00,84.92,84.95,84.74,84.95,4340.0,77.1084,77.1356,76.945,77.1356,4340.0
2022-09-16 09:55:00,84.93,84.95,84.61,84.67,17584.0,77.1175,77.1356,76.8269,76.8814,17584.0
2022-09-16 10:00:00,84.72,85.0,84.72,84.81,8468.0,76.9268,77.181,76.9268,77.0085,8468.0
2022-09-16 10:05:00,84.8,85.17,84.8,85.09,7706.0,76.9994,77.3354,76.9994,77.2628,7706.0
2022-09-16 10:10:00,85.03,85.17,84.92,85.17,18128.0,77.2083,77.3354,77.1084,77.3354,18128.0
2022-09-16 10:15:00,85.22,85.3,85.07,85.08,18478.0,77.3808,77.4535,77.2446,77.2537,18478.0
2022-09-16 10:20:00,85.07,85.1,84.89,85.04,22868.0,77.2446,77.2719,77.0812,77.2174,22868.0
2022-09-16 10:25:00,85.04,85.04,84.97,85.02,3110.0,77.2174,77.2174,77.1538,77.1992,3110.0
2022-09-16 10:30:00,85.05,85.1,84.93,84.98,4592.0,77.2264,77.2719,77.1175,77.1629,4592.0
2022-09-16 10:35:00,85.02,85.11,85.0,85.11,5240.0,77.1992,77.2809,77.181,77.2809,5240.0
2022-09-16 10:40:00,85.08,85.16,85.01,85.03,5790.0,77.2537,77.3263,77.1901,77.2083,5790.0
2022-09-16 10:45:00,85.05,85.11,84.94,84.95,12194.0,77.2264,77.2809,77.1266,77.1356,12194.0
2022-09-16 10:50:00,84.97,85.14,84.92,85.1,20402.0,77.1538,77.3082,77.1084,77.2719,20402.0
2022-09-16 10:55:00,85.06,85.06,84.92,85.04,11160.0,77.2355,77.2355,77.1084,77.2174,11160.0
2022-09-16 11:00:00,85.05,85.18,84.98,85.11,19360.0,77.2264,77.3445,77.1629,77.2809,19360.0
2022-09-16 11:05:00,85.09,85.25,85.07,85.14,13460.0,77.2628,77.4081,77.2446,77.3082,13460.0
2022-09-16 11:10:00,85.13,85.18,85.11,85.18,3890.0,77.2991,77.3445,77.2809,77.3445,3890.0
2022-09-16 11:15:00,85.14,85.19,85.03,85.13,10146.0,77.3082,77.3536,77.2083,77.2991,10146.0
2022-09-16 11:20:00,85.08,85.13,84.95,85.11,8878.0,77.2537,77.2991,77.1356,77.2809,8878.0
2022-09-16 11:25:00,85.1,85.13,85.02,85.06,6170.0,77.2719,77.2991,77.1992,77.2355,6170.0
2022-09-16 11:30:00,85.0,85.17,84.99,85.17,11108.0,77.181,77.3354,77.172,77.3354,11108.0
2022-09-16 11:35:00,85.13,85.13,84.98,85.02,7400.0,77.2991,77.2991,77.1629,77.1992,7400.0
2022-09-16 11:40:00,85.0,85.2,85.0,85.15,20526.0,77.181,77.3627,77.181,77.3173,20526.0
2022-09-16 11:45:00,85.13,85.14,84.96,85.05,6856.0,77.2991,77.3082,77.1447,77.2264,6856.0
2022-09-16 11:50:00,85.02,85.04,84.94,85.0,26500.0,77.1992,77.2174,77.1266,77.181,26500.0
2022-09-16 11:55:00,84.98,85.03,84.84,84.93,11084.0,77.1629,77.2083,77.0358,77.1175,11084.0
2022-09-16 12:00:00,84.9,84.92,84.85,84.89,3466.0,77.0902,77.1084,77.0448,77.0812,3466.0
2022-09-16 12:05:00,84.92,84.92,84.77,84.77,5566.0,77.1084,77.1084,76.9722,76.9722,5566.0
2022-09-16 12:10:00,84.79,84.79,84.63,84.63,3636.0,76.9904,76.9904,76.8451,76.8451,3636.0
2022-09-16 12:15:00,84.57,84.59,84.44,84.47,11144.0,76.7906,76.8088,76.6726,76.6998,11144.0
2022-09-16 12:20:00,84.47,84.54,84.42,84.5,10718.0,76.6998,76.7634,76.6544,76.727,10718.0
2022-09-16 12:25:00,84.5,84.55,84.46,84.48,5872.0,76.727,76.7724,76.6907,76.7089,5872.0
2022-09-16 12:30:00,84.46,84.5,84.44,84.47,3600.0,76.6907,76.727,76.6726,76.6998,3600.0
2022-09-16 12:35:00,84.46,84.46,84.35,84.35,2050.0,76.6907,76.6907,76.5908,76.5908,2050.0
2022-09-16 12:40:00,84.33,84.44,84.33,84.42,5940.0,76.5727,76.6726,76.5727,76.6544,5940.0
2022-09-16 12:45:00,84.41,84.45,84.35,84.45,5680.0,76.6453,76.6816,76.5908,76.6816,5680.0
2022-09-16 12:50:00,84.45,84.55,84.44,84.46,6618.0,76.6816,76.7724,76.6726,76.6907,6618.0
2022-09-16 12:55:00,84.45,84.6,84.44,84.55,6410.0,76.6816,76.8178,76.6726,76.7724,6410.0
2022-09-16 13:00:00,84.61,84.62,84.56,84.56,5616.0,76.8269,76.836,76.7815,76.7815,5616.0
2022-09-16 13:05:00,84.6,84.64,84.55,84.64,6850.0,76.8178,76.8542,76.7724,76.8542,6850.0
2022-09-16 13:10:00,84.67,84.73,84.66,84.67,6780.0,76.8814,76.9359,76.8723,76.8814,6780.0
2022-09-16 13:15:00,84.65,84.74,84.65,84.67,6628.0,76.8632,76.945,76.8632,76.8814,6628.0
2022-09-16 13:20:00,84.64,84.69,84.6,84.69,5006.0,76.8542,76.8996,76.8178,76.8996,5006.0
2022-09-16 13:25:00,84.74,84.74,84.59,84.6,5252.0,76.945,76.945,76.8088,76.8178,5252.0
2022-09-16 13:30:00,84.62,84.68,84.6,84.62,7600.0,76.836,76.8905,76.8178,76.836,7600.0
2022-09-16 13:35:00,84.66,84.76,84.66,84.69,4800.0,76.8723,76.9631,76.8723,76.8996,4800.0
2022-09-16 13:40:00,84.66,84.78,84.66,84.78,4542.0,76.8723,76.9813,76.8723,76.9813,4542.0
2022-09-16 13:45:00,84.74,84.76,84.61,84.64,9106.0,76.945,76.9631,76.8269,76.8542,9106.0
2022-09-16 13:50:00,84.61,84.61,84.52,84.57,5136.0,76.8269,76.8269,76.7452,76.7906,5136.0
2022-09-16 13:55:00,84.54,84.64,84.51,84.63,11960.0,76.7634,76.8542,76.7361,76.8451,11960.0
2022-09-16 14:00:00,84.6,84.73,84.6,84.67,9106.0,76.8178,76.9359,76.8178,76.8814,9106.0
2022-09-16 14:05:00,84.69,84.7,84.58,84.64,6332.0,76.8996,76.9086,76.7997,76.8542,6332.0
2022-09-16 14:10:00,84.62,84.63,84.55,84.56,3640.0,76.836,76.8451,76.7724,76.7815,3640.0
2022-09-16 14:15:00,84.58,84.61,84.56,84.57,3492.0,76.7997,76.8269,76.7815,76.7906,3492.0
2022-09-16 14:20:00,84.59,84.61,84.54,84.58,5860.0,76.8088,76.8269,76.7634,76.7997,5860.0
2022-09-16 14:25:00,84.6,84.79,84.6,84.7,22894.0,76.8178,76.9904,76.8178,76.9086,22894.0
2022-09-16 14:30:00,84.67,84.75,84.64,84.73,4058.0,76.8814,76.954,76.8542,76.9359,4058.0
2022-09-16 14:35:00,84.77,84.78,84.58,84.61,21452.0,76.9722,76.9813,76.7997,76.8269,21452.0
2022-09-16 14:40:00,84.62,84.64,84.55,84.64,3430.0,76.836,76.8542,76.7724,76.8542,3430.0
2022-09-16 14:45:00,84.6,84.7,84.57,84.69,4466.0,76.8178,76.9086,76.7906,76.8996,4466.0
2022-09-16 14:50:00,84.66,84.73,84.64,84.73,8166.0,76.8723,76.9359,76.8542,76.9359,8166.0
2022-09-16 14:55:00,84.72,84.72,84.66,84.7,12796.0,76.9268,76.9268,76.8723,76.9086,12796.0
2022-09-16 15:00:00,84.7,84.77,84.67,84.72,8514.0,76.9086,76.9722,76.8814,76.9268,8514.0
2022-09-16 15:05:00,84.75,84.83,84.75,84.8,6228.0,76.954,77.0267,76.954,76.9994,6228.0
2022-09-16 15:10:00,84.79,84.79,84.62,84.62,5416.0,76.9904,76.9904,76.836,76.836,5416.0
2022-09-16 15:15:00,84.63,84.67,84.54,84.59,7444.0,76.8451,76.8814,76.7634,76.8088,7444.0
2022-09-16 15:20:00,84.62,84.78,84.61,84.74,8200.0,76.836,76.9813,76.8269,76.945,8200.0
2022-09-16 15:25:00,84.78,84.78,84.61,84.7,28304.0,76.9813,76.9813,76.8269,76.9086,28304.0
2022-09-16 15:30:00,84.72,84.81,84.57,84.68,15686.0,76.9268,77.0085,76.7906,76.8905,15686.0
2022-09-16 15:35:00,84.71,84.72,84.6,84.72,16052.0,76.9177,76.9268,76.8178,76.9268,16052.0
2022-09-16 15:40:00,84.75,84.77,84.61,84.69,18604.0,76.954,76.9722,76.8269,76.8996,18604.0
2022-09-16 15:45:00,84.69,84.71,84.5,84.51,47364.0,76.8996,76.9177,76.727,76.7361,47364.0
2022-09-16 15:50:00,84.52,84.65,84.42,84.47,99348.0,76.7452,76.8632,76.6544,76.6998,99348.0
2022-09-16 15:55:00,84.45,84.45,84.08,84.24,455410.0,76.6816,76.6816,76.3457,76.491,455410.0
2022-09-19 09:30:00,84.05,84.42,83.75,84.07,41408.0,76.3184,76.6544,76.046,76.3366,41408.0
2022-09-19 09:35:00,84.13,84.2,84.02,84.14,17410.0,76.3911,76.4546,76.2912,76.4002,17410.0
2022-09-19 09:40:00,84.19,84.67,84.19,84.61,44072.0,76.4456,76.8814,76.4456,76.8269,44072.0
2022-09-19 09:45:00,84.62,84.89,84.6,84.89,11748.0,76.836,77.0812,76.8178,77.0812,11748.0
2022-09-19 09:50:00,84.89,85.14,84.89,85.02,13042.0,77.0812,77.3082,77.0812,77.1992,13042.0
2022-09-19 09:55:00,84.96,85.05,84.82,84.98,30136.0,77.1447,77.2264,77.0176,77.1629,30136.0
2022-09-19 10:00:00,84.92,85.06,84.92,85.0,13896.0,77.1084,77.2355,77.1084,77.181,13896.0
2022-09-19 10:05:00,85.05,85.28,85.05,85.28,5586.0,77.2264,77.4353,77.2264,77.4353,5586.0
2022-09-19 10:10:00,85.31,85.53,85.3,85.49,36776.0,77.4625,77.6623,77.4535,77.626,36776.0
2022-09-19 10:15:00,85.54,85.54,85.4,85.42,14598.0,77.6714,77.6714,77.5443,77.5624,14598.0
2022-09-19 10:20:00,85.46,85.64,85.39,85.41,39674.0,77.5987,77.7622,77.5352,77.5533,39674.0
2022-09-19 10:25:00,85.39,85.67,85.38,85.66,17078.0,77.5352,77.7894,77.5261,77.7803,17078.0
2022-09-19 10:30:00,85.71,85.72,85.63,85.7,3034.0,77.8257,77.8348,77.7531,77.8167,3034.0
2022-09-19 10:35:00,85.71,85.76,85.67,85.71,17582.0,77.8257,77.8711,77.7894,77.8257,17582.0
2022-09-19 10:40:00,85.74,85.96,85.74,85.96,12618.0,77.853,78.0527,77.853,78.0527,12618.0
2022-09-19 10:45:00,85.96,86.07,85.85,85.87,16326.0,78.0527,78.1526,77.9529,77.971,16326.0
2022-09-19 10:50:00,85.82,85.84,85.61,85.65,27424.0,77.9256,77.9438,77.7349,77.7713,27424.0
2022-09-19 10:55:00,85.61,85.61,85.41,85.44,8470.0,77.7349,77.7349,77.5533,77.5806,8470.0
2022-09-19 11:00:00,85.49,85.63,85.42,85.63,10986.0,77.626,77.7531,77.5624,77.7531,10986.0
2022-09-19 11:05:00,85.58,85.66,85.54,85.54,51974.0,77.7077,77.7803,77.6714,77.6714,51974.0
2022-09-19 11:10:00,85.56,85.6,85.5,85.58,6194.0,77.6895,77.7259,77.6351,77.7077,6194.0
2022-09-19 11:15:00,85.63,85.83,85.63,85.8,6008.0,77.7531,77.9347,77.7531,77.9075,6008.0
2022-09-19 11:20:00,85.77,85.8,85.7,85.73,199260.0,77.8802,77.9075,77.8167,77.8439,199260.0
2022-09-19 11:25:00,85.77,85.77,85.66,85.76,27560.0,77.8802,77.8802,77.7803,77.8711,27560.0
2022-09-19 11:30:00,85.69,85.71,85.62,85.63,8318.0,77.8076,77.8257,77.744,77.7531,8318.0
2022-09-19 11:35:00,85.63,85.63,85.44,85.46,19716.0,77.7531,77.7531,77.5806,77.5987,19716.0
2022-09-19 11:40:00,85.42,85.48,85.33,85.47,3988.0,77.5624,77.6169,77.4807,77.6078,3988.0
2022-09-19 11:45:00,85.5,85.58,85.5,85.58,2000.0,77.6351,77.7077,77.6351,77.7077,2000.0
2022-09-19 11:50:00,85.56,85.61,85.53,85.57,2576.0,77.6895,77.7349,77.6623,77.6986,2576.0
2022-09-19 11:55:00,85.57,85.61,85.5,85.5,23568.0,77.6986,77.7349,77.6351,77.6351,23568.0
2022-09-19 12:00:00,85.54,85.58,85.52,85.53,6130.0,77.6714,77.7077,77.6532,77.6623,6130.0
2022-09-19 12:05:00,85.54,85.72,85.49,85.72,11792.0,77.6714,77.8348,77.626,77.8348,11792.0
2022-09-19 12:10:00,85.72,85.74,85.67,85.69,7316.0,77.8348,77.853,77.7894,77.8076,7316.0
2022-09-19 12:15:00,85.67,85.75,85.65,85.74,8654.0,77.7894,77.8621,77.7713,77.853,8654.0
2022-09-19 12:20:00,85.74,85.77,85.65,85.77,23030.0,77.853,77.8802,77.7713,77.8802,23030.0
2022-09-19 12:25:00,85.76,85.76,85.64,85.64,21554.0,77.8711,77.8711,77.7622,77.7622,21554.0
2022-09-19 12:30:00,85.62,85.66,85.53,85.66,9588.0,77.744,77.7803,77.6623,77.7803,9588.0
2022-09-19 12:35:00,85.67,85.77,85.67,85.68,31844.0,77.7894,77.8802,77.7894,77.7985,31844.0
2022-09-19 12:40:00,85.66,85.66,85.57,85.66,6108.0,77.7803,77.7803,77.6986,77.7803,6108.0
2022-09-19 12:45:00,85.64,85.64,85.58,85.58,5658.0,77.7622,77.7622,77.7077,77.7077,5658.0
2022-09-19 12:50:00,85.58,85.71,85.58,85.71,6612.0,77.7077,77.8257,77.7077,77.8257,6612.0
2022-09-19 12:55:00,85.7,85.72,85.66,85.71,7500.0,77.8167,77.8348,77.7803,77.8257,7500.0
2022-09-19 13:00:00,85.71,85.74,85.69,85.69,8838.0,77.8257,77.853,77.8076,77.8076,8838.0
2022-09-19 13:05:00,85.7,85.75,85.69,85.73,8192.0,77.8167,77.8621,77.8076,77.8439,8192.0
2022-09-19 13:10:00,85.71,85.74,85.66,85.67,14440.0,77.8257,77.853,77.7803,77.7894,14440.0
2022-09-19 13:15:00,85.66,85.67,85.56,85.64,20584.0,77.7803,77.7894,77.6895,77.7622,20584.0
2022-09-19 13:20:00,85.66,85.72,85.64,85.7,7034.0,77.7803,77.8348,77.7622,77.8167,7034.0
2022-09-19 13:25:00,85.73,85.73,85.64,85.64,11616.0,77.8439,77.8439,77.7622,77.7622,11616.0
2022-09-19 13:30:00,85.64,85.64,85.53,85.57,9746.0,77.7622,77.7622,77.6623,77.6986,9746.0
2022-09-19 13:35:00,85.57,85.63,85.54,85.63,11860.0,77.6986,77.7531,77.6714,77.7531,11860.0
2022-09-19 13:40:00,85.63,85.65,85.61,85.64,4264.0,77.7531,77.7713,77.7349,77.7622,4264.0
2022-09-19 13:45:00,85.64,85.7,85.64,85.64,4120.0,77.7622,77.8167,77.7622,77.7622,4120.0
2022-09-19 13:50:00,85.63,85.67,85.55,85.56,14840.0,77.7531,77.7894,77.6805,77.6895,14840.0
2022-09-19 13:55:00,85.55,85.6,85.54,85.54,15778.0,77.6805,77.7259,77.6714,77.6714,15778.0
2022-09-19 14:00:00,85.53,85.54,85.38,85.38,12430.0,77.6623,77.6714,77.5261,77.5261,12430.0
2022-09-19 14:05:00,85.38,85.45,85.36,85.44,5396.0,77.5261,77.5897,77.5079,77.5806,5396.0
2022-09-19 14:10:00,85.46,85.46,85.36,85.36,12190.0,77.5987,77.5987,77.5079,77.5079,12190.0
2022-09-19 14:15:00,85.38,85.48,85.36,85.42,7894.0,77.5261,77.6169,77.5079,77.5624,7894.0
2022-09-19 14:20:00,85.42,85.46,85.32,85.34,9232.0,77.5624,77.5987,77.4716,77.4898,9232.0
2022-09-19 14:25:00,85.35,85.41,85.35,85.38,5356.0,77.4989,77.5533,77.4989,77.5261,5356.0
2022-09-19 14:30:00,85.39,85.39,85.34,85.36,6708.0,77.5352,77.5352,77.4898,77.5079,6708.0
2022-09-19 14:35:00,85.36,85.45,85.29,85.42,8364.0,77.5079,77.5897,77.4444,77.5624,8364.0
2022-09-19 14:40:00,85.41,85.42,85.39,85.4,5660.0,77.5533,77.5624,77.5352,77.5443,5660.0
2022-09-19 14:45:00,85.42,85.47,85.39,85.47,6508.0,77.5624,77.6078,77.5352,77.6078,6508.0
2022-09-19 14:50:00,85.49,85.62,85.47,85.62,14804.0,77.626,77.744,77.6078,77.744,14804.0
2022-09-19 14:55:00,85.64,85.64,85.58,85.64,16306.0,77.7622,77.7622,77.7077,77.7622,16306.0
2022-09-19 15:00:00,85.66,85.88,85.65,85.88,15960.0,77.7803,77.9801,77.7713,77.9801,15960.0
2022-09-19 15:05:00,85.88,85.93,85.86,85.91,7982.0,77.9801,78.0255,77.9619,78.0073,7982.0
2022-09-19 15:10:00,85.88,86.23,85.88,86.17,23888.0,77.9801,78.2979,77.9801,78.2434,23888.0
2022-09-19 15:15:00,86.17,86.24,86.14,86.16,14446.0,78.2434,78.307,78.2162,78.2343,14446.0
2022-09-19 15:20:00,86.17,86.22,86.08,86.14,19060.0,78.2434,78.2888,78.1617,78.2162,19060.0
2022-09-19 15:25:00,86.12,86.39,86.11,86.36,14046.0,78.198,78.4432,78.1889,78.4159,14046.0
2022-09-19 15:30:00,86.35,86.46,86.33,86.39,18694.0,78.4069,78.5067,78.3887,78.4432,18694.0
2022-09-19 15:35:00,86.37,86.38,86.27,86.33,17186.0,78.425,78.4341,78.3342,78.3887,17186.0
2022-09-19 15:40:00,86.36,86.45,86.36,86.45,8418.0,78.4159,78.4977,78.4159,78.4977,8418.0
2022-09-19 15:45:00,86.47,86.52,86.34,86.35,24142.0,78.5158,78.5612,78.3978,78.4069,24142.0
2022-09-19 15:50:00,86.36,86.41,86.29,86.38,45312.0,78.4159,78.4613,78.3524,78.4341,45312.0
2022-09-19 15:55:00,86.39,86.49,86.33,86.47,122034.0,78.4432,78.534,78.3887,78.5158,122034.0
2022-09-20 09:30:00,85.74,86.2,85.58,85.75,33880.0,77.853,78.2707,77.7077,77.8621,33880.0
2022-09-20 09:35:00,85.72,85.72,85.5,85.68,29128.0,77.8348,77.8348,77.6351,77.7985,29128.0
2022-09-20 09:40:00,85.64,85.75,85.48,85.55,101130.0,77.7622,77.8621,77.6169,77.6805,101130.0
2022-09-20 09:45:00,85.57,85.6,85.47,85.48,34278.0,77.6986,77.7259,77.6078,77.6169,34278.0
2022-09-20 09:50:00,85.48,85.52,85.06,85.3,22250.0,77.6169,77.6532,77.2355,77.4535,22250.0
2022-09-20 09:55:00,85.23,85.24,85.11,85.14,12272.0,77.3899,77.399,77.2809,77.3082,12272.0
2022-09-20 10:00:00,85.14,85.14,84.92,85.05,20236.0,77.3082,77.3082,77.1084,77.2264,20236.0
2022-09-20 10:05:00,85.02,85.06,84.88,84.88,10468.0,77.1992,77.2355,77.0721,77.0721,10468.0
2022-09-20 10:10:00,84.88,84.89,84.46,84.62,15586.0,77.0721,77.0812,76.6907,76.836,15586.0
2022-09-20 10:15:00,84.58,84.63,84.36,84.57,16098.0,76.7997,76.8451,76.5999,76.7906,16098.0
2022-09-20 10:20:00,84.53,84.74,84.53,84.61,26684.0,76.7543,76.945,76.7543,76.8269,26684.0
2022-09-20 10:25:00,84.64,85.02,84.64,84.95,40138.0,76.8542,77.1992,76.8542,77.1356,40138.0
2022-09-20 10:30:00,84.94,85.0,84.87,84.95,41426.0,77.1266,77.181,77.063,77.1356,41426.0
2022-09-20 10:35:00,84.86,84.98,84.78,84.98,5264.0,77.0539,77.1629,76.9813,77.1629,5264.0
2022-09-20 10:40:00,85.03,85.04,84.85,84.89,9016.0,77.2083,77.2174,77.0448,77.0812,9016.0
2022-09-20 10:45:00,84.88,84.92,84.69,84.86,32588.0,77.0721,77.1084,76.8996,77.0539,32588.0
2022-09-20 10:50:00,84.92,84.96,84.84,84.88,20614.0,77.1084,77.1447,77.0358,77.0721,20614.0
2022-09-20 10:55:00,84.89,85.0,84.89,84.97,5194.0,77.0812,77.181,77.0812,77.1538,5194.0
2022-09-20 11:00:00,84.88,84.89,84.8,84.85,4842.0,77.0721,77.0812,76.9994,77.0448,4842.0
2022-09-20 11:05:00,84.89,84.91,84.81,84.83,15146.0,77.0812,77.0993,77.0085,77.0267,15146.0
2022-09-20 11:10:00,84.81,84.84,84.56,84.56,9084.0,77.0085,77.0358,76.7815,76.7815,9084.0
2022-09-20 11:15:00,84.58,84.58,84.38,84.38,10346.0,76.7997,76.7997,76.6181,76.6181,10346.0
2022-09-20 11:20:00,84.37,84.4,84.31,84.31,5412.0,76.609,76.6362,76.5545,76.5545,5412.0
2022-09-20 11:25:00,84.28,84.37,84.19,84.3,11974.0,76.5273,76.609,76.4456,76.5454,11974.0
2022-09-20 11:30:00,84.3,84.33,84.08,84.17,6914.0,76.5454,76.5727,76.3457,76.4274,6914.0
2022-09-20 11:35:00,84.15,84.29,84.14,84.29,6368.0,76.4092,76.5364,76.4002,76.5364,6368.0
2022-09-20 11:40:00,84.26,84.33,84.26,84.31,14922.0,76.5091,76.5727,76.5091,76.5545,14922.0
2022-09-20 11:45:00,84.33,84.43,84.32,84.42,8730.0,76.5727,76.6635,76.5636,76.6544,8730.0
2022-09-20 11:50:00,84.39,84.53,84.38,84.52,10190.0,76.6272,76.7543,76.6181,76.7452,10190.0
2022-09-20 11:55:00,84.55,84.58,84.51,84.57,5898.0,76.7724,76.7997,76.7361,76.7906,5898.0
2022-09-20 12:00:00,84.58,84.74,84.54,84.74,13850.0,76.7997,76.945,76.7634,76.945,13850.0
2022-09-20 12:05:00,84.79,84.79,84.71,84.73,2416.0,76.9904,76.9904,76.9177,76.9359,2416.0
2022-09-20 12:10:00,84.74,84.74,84.67,84.71,2000.0,76.945,76.945,76.8814,76.9177,2000.0
2022-09-20 12:15:00,84.66,84.7,84.63,84.7,2900.0,76.8723,76.9086,76.8451,76.9086,2900.0
2022-09-20 12:20:00,84.7,84.76,84.67,84.72,8590.0,76.9086,76.9631,76.8814,76.9268,8590.0
2022-09-20 12:25:00,84.67,84.67,84.43,84.49,8540.0,76.8814,76.8814,76.6635,76.718,8540.0
2022-09-20 12:30:00,84.45,84.48,84.33,84.42,6332.0,76.6816,76.7089,76.5727,76.6544,6332.0
2022-09-20 12:35:00,84.41,84.44,84.36,84.41,2550.0,76.6453,76.6726,76.5999,76.6453,2550.0
2022-09-20 12:40:00,84.38,84.39,84.35,84.38,2814.0,76.6181,76.6272,76.5908,76.6181,2814.0
2022-09-20 12:45:00,84.39,84.47,84.39,84.45,5532.0,76.6272,76.6998,76.6272,76.6816,5532.0
2022-09-20 12:50:00,84.44,84.44,84.35,84.39,5532.0,76.6726,76.6726,76.5908,76.6272,5532.0
2022-09-20 12:55:00,84.43,84.43,84.31,84.31,9312.0,76.6635,76.6635,76.5545,76.5545,9312.0
2022-09-20 13:00:00,84.29,84.38,84.26,84.33,4724.0,76.5364,76.6181,76.5091,76.5727,4724.0
2022-09-20 13:05:00,84.31,84.31,84.23,84.26,3000.0,76.5545,76.5545,76.4819,76.5091,3000.0
2022-09-20 13:10:00,84.25,84.29,84.25,84.29,1200.0,76.5,76.5364,76.5,76.5364,1200.0
2022-09-20 13:15:00,84.3,84.3,84.21,84.3,5498.0,76.5454,76.5454,76.4637,76.5454,5498.0
2022-09-20 13:20:00,84.29,84.39,84.24,84.39,5280.0,76.5364,76.6272,76.491,76.6272,5280.0
2022-09-20 13:25:00,84.39,84.39,84.25,84.25,6402.0,76.6272,76.6272,76.5,76.5,6402.0
2022-09-20 13:30:00,84.24,84.26,84.21,84.24,6248.0,76.491,76.5091,76.4637,76.491,6248.0
2022-09-20 13:35:00,84.25,84.32,84.24,84.27,4152.0,76.5,76.5636,76.491,76.5182,4152.0
2022-09-20 13:40:00,84.27,84.38,84.26,84.36,3492.0,76.5182,76.6181,76.5091,76.5999,3492.0
2022-09-20 13:45:00,84.33,84.33,84.25,84.25,8274.0,76.5727,76.5727,76.5,76.5,8274.0
2022-09-20 13:50:00,84.24,84.25,84.15,84.22,12562.0,76.491,76.5,76.4092,76.4728,12562.0
2022-09-20 13:55:00,84.24,84.24,84.16,84.22,4980.0,76.491,76.491,76.4183,76.4728,4980.0
2022-09-20 14:00:00,84.24,84.31,84.23,84.29,6200.0,76.491,76.5545,76.4819,76.5364,6200.0
2022-09-20 14:05:00,84.32,84.45,84.3,84.42,8400.0,76.5636,76.6816,76.5454,76.6544,8400.0
2022-09-20 14:10:00,84.42,84.42,84.31,84.36,14048.0,76.6544,76.6544,76.5545,76.5999,14048.0
2022-09-20 14:15:00,84.36,84.42,84.33,84.42,9210.0,76.5999,76.6544,76.5727,76.6544,9210.0
2022-09-20 14:20:00,84.44,84.56,84.42,84.55,13388.0,76.6726,76.7815,76.6544,76.7724,13388.0
2022-09-20 14:25:00,84.54,84.55,84.47,84.52,6200.0,76.7634,76.7724,76.6998,76.7452,6200.0
2022-09-20 14:30:00,84.47,84.47,84.31,84.33,3506.0,76.6998,76.6998,76.5545,76.5727,3506.0
2022-09-20 14:35:00,84.33,84.35,84.22,84.22,3000.0,76.5727,76.5908,76.4728,76.4728,3000.0
2022-09-20 14:40:00,84.23,84.25,84.08,84.17,11326.0,76.4819,76.5,76.3457,76.4274,11326.0
2022-09-20 14:45:00,84.23,84.48,84.21,84.42,14314.0,76.4819,76.7089,76.4637,76.6544,14314.0
2022-09-20 14:50:00,84.44,84.44,84.33,84.33,4240.0,76.6726,76.6726,76.5727,76.5727,4240.0
2022-09-20 14:55:00,84.36,84.46,84.36,84.36,13188.0,76.5999,76.6907,76.5999,76.5999,13188.0
2022-09-20 15:00:00,84.39,84.46,84.36,84.4,13562.0,76.6272,76.6907,76.5999,76.6362,13562.0
2022-09-20 15:05:00,84.4,84.4,84.22,84.22,6928.0,76.6362,76.6362,76.4728,76.4728,6928.0
2022-09-20 15:10:00,84.26,84.33,84.24,84.3,8118.0,76.5091,76.5727,76.491,76.5454,8118.0
2022-09-20 15:15:00,84.29,84.36,84.21,84.32,13620.0,76.5364,76.5999,76.4637,76.5636,13620.0
2022-09-20 15:20:00,84.34,84.47,84.28,84.41,33586.0,76.5818,76.6998,76.5273,76.6453,33586.0
2022-09-20 15:25:00,84.44,84.52,84.42,84.48,10972.0,76.6726,76.7452,76.6544,76.7089,10972.0
2022-09-20 15:30:00,84.5,84.58,84.39,84.58,23260.0,76.727,76.7997,76.6272,76.7997,23260.0
2022-09-20 15:35:00,84.58,84.85,84.56,84.79,20814.0,76.7997,77.0448,76.7815,76.9904,20814.0
2022-09-20 15:40:00,84.75,84.78,84.67,84.73,15658.0,76.954,76.9813,76.8814,76.9359,15658.0
2022-09-20 15:45:00,84.77,84.77,84.67,84.71,28722.0,76.9722,76.9722,76.8814,76.9177,28722.0
2022-09-20 15:50:00,84.69,84.76,84.54,84.62,65026.0,76.8996,76.9631,76.7634,76.836,65026.0
2022-09-20 15:55:00,84.61,84.61,84.36,84.45,194026.0,76.8269,76.8269,76.5999,76.6816,194026.0
2022-09-21 09:30:00,85.36,85.51,85.1,85.49,35094.0,77.5079,77.6441,77.2719,77.626,35094.0
2022-09-21 09:35:00,85.52,85.76,85.46,85.5,28946.0,77.6532,77.8711,77.5987,77.6351,28946.0
2022-09-21 09:40:00,85.54,85.58,85.45,85.52,20936.0,77.6714,77.7077,77.5897,77.6532,20936.0
2022-09-21 09:45:00,85.53,85.87,85.48,85.78,18944.0,77.6623,77.971,77.6169,77.8893,18944.0
2022-09-21 09:50:00,85.78,85.97,85.78,85.84,11220.0,77.8893,78.0618,77.8893,77.9438,11220.0
2022-09-21 09:55:00,85.9,86.04,85.81,85.89,10688.0,77.9983,78.1254,77.9165,77.9892,10688.0
2022-09-21 10:00:00,85.89,86.01,85.86,86.01,9374.0,77.9892,78.0981,77.9619,78.0981,9374.0
2022-09-21 10:05:00,86.07,86.09,85.97,85.99,8280.0,78.1526,78.1708,78.0618,78.08,8280.0
2022-09-21 10:10:00,86.04,86.17,86.02,86.13,15352.0,78.1254,78.2434,78.1072,78.2071,15352.0
2022-09-21 10:15:00,86.08,86.15,86.0,86.07,27360.0,78.1617,78.2253,78.0891,78.1526,27360.0
2022-09-21 10:20:00,86.04,86.06,85.85,85.89,11674.0,78.1254,78.1435,77.9529,77.9892,11674.0
2022-09-21 10:25:00,85.87,86.02,85.87,85.96,5978.0,77.971,78.1072,77.971,78.0527,5978.0
2022-09-21 10:30:00,85.92,85.99,85.83,85.84,10628.0,78.0164,78.08,77.9347,77.9438,10628.0
2022-09-21 10:35:00,85.86,86.02,85.86,85.88,8926.0,77.9619,78.1072,77.9619,77.9801,8926.0
2022-09-21 10:40:00,85.82,85.83,85.67,85.67,15582.0,77.9256,77.9347,77.7894,77.7894,15582.0
2022-09-21 10:45:00,85.72,85.79,85.63,85.63,9570.0,77.8348,77.8984,77.7531,77.7531,9570.0
2022-09-21 10:50:00,85.63,85.83,85.63,85.79,6562.0,77.7531,77.9347,77.7531,77.8984,6562.0
2022-09-21 10:55:00,85.75,85.78,85.61,85.63,11048.0,77.8621,77.8893,77.7349,77.7531,11048.0
2022-09-21 11:00:00,85.64,85.67,85.49,85.49,23982.0,77.7622,77.7894,77.626,77.626,23982.0
2022-09-21 11:05:00,85.49,85.61,85.42,85.61,9224.0,77.626,77.7349,77.5624,77.7349,9224.0
2022-09-21 11:10:00,85.64,85.7,85.62,85.67,16282.0,77.7622,77.8167,77.744,77.7894,16282.0
2022-09-21 11:15:00,85.63,85.63,85.55,85.58,8434.0,77.7531,77.7531,77.6805,77.7077,8434.0
2022-09-21 11:20:00,85.58,85.63,85.52,85.54,5602.0,77.7077,77.7531,77.6532,77.6714,5602.0
2022-09-21 11:25:00,85.58,85.58,85.33,85.33,6856.0,77.7077,77.7077,77.4807,77.4807,6856.0
2022-09-21 11:30:00,85.33,85.36,85.3,85.32,5862.0,77.4807,77.5079,77.4535,77.4716,5862.0
2022-09-21 11:35:00,85.33,85.46,85.32,85.46,6778.0,77.4807,77.5987,77.4716,77.5987,6778.0
2022-09-21 11:40:00,85.46,85.49,85.4,85.46,3866.0,77.5987,77.626,77.5443,77.5987,3866.0
2022-09-21 11:45:00,85.45,85.45,85.38,85.38,11178.0,77.5897,77.5897,77.5261,77.5261,11178.0
2022-09-21 11:50:00,85.39,85.41,85.36,85.39,6006.0,77.5352,77.5533,77.5079,77.5352,6006.0
2022-09-21 11:55:00,85.36,85.41,85.36,85.38,5268.0,77.5079,77.5533,77.5079,77.5261,5268.0
2022-09-21 12:00:00,85.36,85.39,85.28,85.31,10322.0,77.5079,77.5352,77.4353,77.4625,10322.0
2022-09-21 12:05:00,85.33,85.45,85.31,85.43,9436.0,77.4807,77.5897,77.4625,77.5715,9436.0
2022-09-21 12:10:00,85.46,85.51,85.44,85.45,11002.0,77.5987,77.6441,77.5806,77.5897,11002.0
2022-09-21 12:15:00,85.44,85.49,85.41,85.49,5450.0,77.5806,77.626,77.5533,77.626,5450.0
2022-09-21 12:20:00,85.48,85.53,85.44,85.46,11912.0,77.6169,77.6623,77.5806,77.5987,11912.0
2022-09-21 12:25:00,85.45,85.53,85.45,85.53,2674.0,77.5897,77.6623,77.5897,77.6623,2674.0
2022-09-21 12:30:00,85.48,85.5,85.47,85.48,2648.0,77.6169,77.6351,77.6078,77.6169,2648.0
2022-09-21 12:35:00,85.51,85.51,85.39,85.4,4186.0,77.6441,77.6441,77.5352,77.5443,4186.0
2022-09-21 12:40:00,85.42,85.42,85.36,85.37,6298.0,77.5624,77.5624,77.5079,77.517,6298.0
2022-09-21 12:45:00,85.34,85.36,85.31,85.32,4286.0,77.4898,77.5079,77.4625,77.4716,4286.0
2022-09-21 12:50:00,85.33,85.33,85.29,85.29,2954.0,77.4807,77.4807,77.4444,77.4444,2954.0
2022-09-21 12:55:00,85.31,85.34,85.28,85.29,6298.0,77.4625,77.4898,77.4353,77.4444,6298.0
2022-09-21 13:00:00,85.27,85.32,85.27,85.3,6564.0,77.4262,77.4716,77.4262,77.4535,6564.0
2022-09-21 13:05:00,85.3,85.35,85.3,85.34,2324.0,77.4535,77.4989,77.4535,77.4898,2324.0
2022-09-21 13:10:00,85.36,85.38,85.33,85.38,5566.0,77.5079,77.5261,77.4807,77.5261,5566.0
2022-09-21 13:15:00,85.33,85.33,85.28,85.28,7224.0,77.4807,77.4807,77.4353,77.4353,7224.0
2022-09-21 13:20:00,85.26,85.28,85.22,85.26,5326.0,77.4171,77.4353,77.3808,77.4171,5326.0
2022-09-21 13:25:00,85.26,85.29,85.24,85.24,4422.0,77.4171,77.4444,77.399,77.399,4422.0
2022-09-21 13:30:00,85.25,85.26,85.2,85.2,9062.0,77.4081,77.4171,77.3627,77.3627,9062.0
2022-09-21 13:35:00,85.2,85.23,85.11,85.23,17326.0,77.3627,77.3899,77.2809,77.3899,17326.0
2022-09-21 13:40:00,85.25,85.36,85.2,85.36,13426.0,77.4081,77.5079,77.3627,77.5079,13426.0
2022-09-21 13:45:00,85.35,85.38,85.31,85.37,26790.0,77.4989,77.5261,77.4625,77.517,26790.0
2022-09-21 13:50:00,85.37,85.42,85.24,85.24,45086.0,77.517,77.5624,77.399,77.399,45086.0
2022-09-21 13:55:00,85.24,85.33,85.19,85.25,25192.0,77.399,77.4807,77.3536,77.4081,25192.0
2022-09-21 14:00:00,85.18,85.21,84.25,84.3,19928.0,77.3445,77.3717,76.5,76.5454,19928.0
2022-09-21 14:05:00,84.19,84.77,84.15,84.67,14178.0,76.4456,76.9722,76.4092,76.8814,14178.0
2022-09-21 14:10:00,84.76,84.76,84.17,84.17,12244.0,76.9631,76.9631,76.4274,76.4274,12244.0
2022-09-21 14:15:00,84.24,84.33,84.11,84.32,12126.0,76.491,76.5727,76.3729,76.5636,12126.0
2022-09-21 14:20:00,84.29,84.33,84.17,84.27,7104.0,76.5364,76.5727,76.4274,76.5182,7104.0
2022-09-21 14:25:00,84.24,84.36,84.1,84.17,8906.0,76.491,76.5999,76.3638,76.4274,8906.0
2022-09-21 14:30:00,84.14,84.56,83.91,84.56,10706.0,76.4002,76.7815,76.1913,76.7815,10706.0
2022-09-21 14:35:00,84.53,84.62,84.45,84.45,15052.0,76.7543,76.836,76.6816,76.6816,15052.0
2022-09-21 14:40:00,84.57,85.11,84.38,85.11,18946.0,76.7906,77.2809,76.6181,77.2809,18946.0
2022-09-21 14:45:00,85.14,85.25,84.61,84.73,15734.0,77.3082,77.4081,76.8269,76.9359,15734.0
2022-09-21 14:50:00,84.67,84.96,84.49,84.89,21910.0,76.8814,77.1447,76.718,77.0812,21910.0
2022-09-21 14:55:00,84.86,84.99,84.67,84.81,27540.0,77.0539,77.172,76.8814,77.0085,27540.0
2022-09-21 15:00:00,84.87,84.88,84.65,84.73,27398.0,77.063,77.0721,76.8632,76.9359,27398.0
2022-09-21 15:05:00,84.73,84.91,84.6,84.6,16168.0,76.9359,77.0993,76.8178,76.8178,16168.0
2022-09-21 15:10:00,84.53,84.53,83.87,84.37,43006.0,76.7543,76.7543,76.155,76.609,43006.0
2022-09-21 15:15:00,84.41,84.62,84.38,84.39,15922.0,76.6453,76.836,76.6181,76.6272,15922.0
2022-09-21 15:20:00,84.38,84.38,84.04,84.22,29544.0,76.6181,76.6181,76.3094,76.4728,29544.0
2022-09-21 15:25:00,84.23,84.23,83.82,83.85,15472.0,76.4819,76.4819,76.1096,76.1368,15472.0
2022-09-21 15:30:00,83.83,84.02,83.64,83.96,28286.0,76.1187,76.2912,75.9462,76.2367,28286.0
2022-09-21 15:35:00,83.96,83.97,83.57,83.58,20518.0,76.2367,76.2458,75.8826,75.8917,20518.0
2022-09-21 15:40:00,83.57,83.69,83.46,83.48,29564.0,75.8826,75.9916,75.7827,75.8009,29564.0
2022-09-21 15:45:00,83.5,83.54,83.33,83.35,98952.0,75.819,75.8554,75.6647,75.6828,98952.0
2022-09-21 15:50:00,83.36,83.44,83.21,83.26,146058.0,75.6919,75.7645,75.5557,75.6011,146058.0
2022-09-21 15:55:00,83.25,83.26,83.07,83.13,186304.0,75.592,75.6011,75.4286,75.4831,186304.0
2022-09-22 09:30:00,82.66,82.66,82.37,82.39,33362.0,75.5797,75.5797,75.3146,75.3328,33362.0
2022-09-22 09:35:00,82.45,82.45,82.1,82.19,9634.0,75.3877,75.3877,75.0677,75.15,9634.0
2022-09-22 09:40:00,82.13,82.25,81.7,81.73,21022.0,75.0951,75.2048,74.7019,74.7294,21022.0
2022-09-22 09:45:00,81.7,81.73,81.56,81.64,11716.0,74.7019,74.7294,74.5739,74.6471,11716.0
2022-09-22 09:50:00,81.61,81.77,81.6,81.62,10876.0,74.6197,74.7659,74.6105,74.6288,10876.0
2022-09-22 09:55:00,81.71,81.77,81.55,81.73,6862.0,74.7111,74.7659,74.5648,74.7294,6862.0
2022-09-22 10:00:00,81.75,81.98,81.71,81.88,14356.0,74.7477,74.958,74.7111,74.8665,14356.0
2022-09-22 10:05:00,81.84,82.13,81.82,82.08,10664.0,74.83,75.0951,74.8117,75.0494,10664.0
2022-09-22 10:10:00,82.15,82.29,81.85,82.28,13582.0,75.1134,75.2414,74.8391,75.2323,13582.0
2022-09-22 10:15:00,82.27,82.36,82.08,82.08,11232.0,75.2231,75.3054,75.0494,75.0494,11232.0
2022-09-22 10:20:00,82.08,82.36,82.08,82.36,8828.0,75.0494,75.3054,75.0494,75.3054,8828.0
2022-09-22 10:25:00,82.34,82.63,82.29,82.6,7814.0,75.2871,75.5523,75.2414,75.5249,7814.0
2022-09-22 10:30:00,82.63,82.68,82.39,82.39,9444.0,75.5523,75.598,75.3328,75.3328,9444.0
2022-09-22 10:35:00,82.27,82.39,82.16,82.39,7786.0,75.2231,75.3328,75.1225,75.3328,7786.0
2022-09-22 10:40:00,82.39,82.39,82.19,82.21,5132.0,75.3328,75.3328,75.15,75.1683,5132.0
2022-09-22 10:45:00,82.27,82.4,82.2,82.4,5256.0,75.2231,75.342,75.1591,75.342,5256.0
2022-09-22 10:50:00,82.41,82.42,82.3,82.3,6906.0,75.3511,75.3603,75.2506,75.2506,6906.0
2022-09-22 10:55:00,82.22,82.3,82.21,82.25,6970.0,75.1774,75.2506,75.1683,75.2048,6970.0
2022-09-22 11:00:00,82.27,82.35,82.27,82.32,5454.0,75.2231,75.2963,75.2231,75.2688,5454.0
2022-09-22 11:05:00,82.32,82.55,82.31,82.39,9714.0,75.2688,75.4791,75.2597,75.3328,9714.0
2022-09-22 11:10:00,82.37,82.37,82.24,82.25,10570.0,75.3146,75.3146,75.1957,75.2048,10570.0
2022-09-22 11:15:00,82.26,82.32,82.2,82.21,11212.0,75.214,75.2688,75.1591,75.1683,11212.0
2022-09-22 11:20:00,82.22,82.39,82.22,82.36,7976.0,75.1774,75.3328,75.1774,75.3054,7976.0
2022-09-22 11:25:00,82.36,82.48,82.33,82.47,5678.0,75.3054,75.4151,75.278,75.406,5678.0
2022-09-22 11:30:00,82.41,82.75,82.4,82.71,12024.0,75.3511,75.662,75.342,75.6254,12024.0
2022-09-22 11:35:00,82.61,82.64,82.51,82.61,8872.0,75.534,75.5614,75.4426,75.534,8872.0
2022-09-22 11:40:00,82.59,82.59,82.39,82.39,4074.0,75.5157,75.5157,75.3328,75.3328,4074.0
2022-09-22 11:45:00,82.37,82.59,82.37,82.59,8318.0,75.3146,75.5157,75.3146,75.5157,8318.0
2022-09-22 11:50:00,82.6,82.61,82.51,82.51,5444.0,75.5249,75.534,75.4426,75.4426,5444.0
2022-09-22 11:55:00,82.5,82.5,82.39,82.45,10610.0,75.4334,75.4334,75.3328,75.3877,10610.0
2022-09-22 12:00:00,82.42,82.58,82.42,82.57,15614.0,75.3603,75.5066,75.3603,75.4974,15614.0
2022-09-22 12:05:00,82.58,82.58,82.46,82.56,6686.0,75.5066,75.5066,75.3968,75.4883,6686.0
2022-09-22 12:10:00,82.53,82.55,82.46,82.51,4864.0,75.4609,75.4791,75.3968,75.4426,4864.0
2022-09-22 12:15:00,82.51,82.69,82.49,82.63,7010.0,75.4426,75.6071,75.4243,75.5523,7010.0
2022-09-22 12:20:00,82.64,82.77,82.59,82.76,8198.0,75.5614,75.6803,75.5157,75.6711,8198.0
2022-09-22 12:25:00,82.82,82.82,82.65,82.72,12904.0,75.726,75.726,75.5706,75.6346,12904.0
2022-09-22 12:30:00,82.69,82.72,82.65,82.65,4740.0,75.6071,75.6346,75.5706,75.5706,4740.0
2022-09-22 12:35:00,82.61,82.72,82.61,82.64,6938.0,75.534,75.6346,75.534,75.5614,6938.0
2022-09-22 12:40:00,82.63,82.64,82.61,82.63,4104.0,75.5523,75.5614,75.534,75.5523,4104.0
2022-09-22 12:45:00,82.63,82.71,82.62,82.67,3000.0,75.5523,75.6254,75.5431,75.5889,3000.0
2022-09-22 12:50:00,82.65,82.83,82.65,82.78,3600.0,75.5706,75.7352,75.5706,75.6894,3600.0
2022-09-22 12:55:00,82.74,82.8,82.69,82.69,6102.0,75.6529,75.7077,75.6071,75.6071,6102.0
2022-09-22 13:00:00,82.75,82.8,82.75,82.77,7648.0,75.662,75.7077,75.662,75.6803,7648.0
2022-09-22 13:05:00,82.77,82.79,82.7,82.73,3668.0,75.6803,75.6986,75.6163,75.6437,3668.0
2022-09-22 13:10:00,82.72,82.72,82.52,82.53,10646.0,75.6346,75.6346,75.4517,75.4609,10646.0
2022-09-22 13:15:00,82.53,82.58,82.42,82.58,4400.0,75.4609,75.5066,75.3603,75.5066,4400.0
2022-09-22 13:20:00,82.57,82.57,82.5,82.53,2000.0,75.4974,75.4974,75.4334,75.4609,2000.0
2022-09-22 13:25:00,82.56,82.61,82.54,82.58,3640.0,75.4883,75.534,75.47,75.5066,3640.0
2022-09-22 13:30:00,82.6,82.61,82.54,82.61,4634.0,75.5249,75.534,75.47,75.534,4634.0
2022-09-22 13:35:00,82.6,82.61,82.55,82.55,3040.0,75.5249,75.534,75.4791,75.4791,3040.0
2022-09-22 13:40:00,82.56,82.64,82.53,82.53,5700.0,75.4883,75.5614,75.4609,75.4609,5700.0
2022-09-22 13:45:00,82.55,82.58,82.47,82.52,19242.0,75.4791,75.5066,75.406,75.4517,19242.0
2022-09-22 13:50:00,82.51,82.58,82.5,82.57,15424.0,75.4426,75.5066,75.4334,75.4974,15424.0
2022-09-22 13:55:00,82.57,82.6,82.53,82.56,6860.0,75.4974,75.5249,75.4609,75.4883,6860.0
2022-09-22 14:00:00,82.54,82.56,82.48,82.48,10552.0,75.47,75.4883,75.4151,75.4151,10552.0
2022-09-22 14:05:00,82.49,82.6,82.48,82.51,15862.0,75.4243,75.5249,75.4151,75.4426,15862.0
2022-09-22 14:10:00,82.53,82.65,82.52,82.63,10662.0,75.4609,75.5706,75.4517,75.5523,10662.0
2022-09-22 14:15:00,82.65,82.65,82.56,82.59,5600.0,75.5706,75.5706,75.4883,75.5157,5600.0
2022-09-22 14:20:00,82.6,82.61,82.45,82.46,17348.0,75.5249,75.534,75.3877,75.3968,17348.0
2022-09-22 14:25:00,82.47,82.51,82.43,82.48,9380.0,75.406,75.4426,75.3694,75.4151,9380.0
2022-09-22 14:30:00,82.48,82.58,82.45,82.57,8268.0,75.4151,75.5066,75.3877,75.4974,8268.0
2022-09-22 14:35:00,82.57,82.63,82.57,82.6,21112.0,75.4974,75.5523,75.4974,75.5249,21112.0
2022-09-22 14:40:00,82.62,82.62,82.42,82.43,9434.0,75.5431,75.5431,75.3603,75.3694,9434.0
2022-09-22 14:45:00,82.42,82.42,82.3,82.34,10540.0,75.3603,75.3603,75.2506,75.2871,10540.0
2022-09-22 14:50:00,82.35,82.5,82.34,82.44,10306.0,75.2963,75.4334,75.2871,75.3786,10306.0
2022-09-22 14:55:00,82.42,82.46,82.39,82.39,14730.0,75.3603,75.3968,75.3328,75.3328,14730.0
2022-09-22 15:00:00,82.45,82.58,82.45,82.54,17360.0,75.3877,75.5066,75.3877,75.47,17360.0
2022-09-22 15:05:00,82.54,82.59,82.51,82.54,21124.0,75.47,75.5157,75.4426,75.47,21124.0
2022-09-22 15:10:00,82.54,82.72,82.53,82.72,17600.0,75.47,75.6346,75.4609,75.6346,17600.0
2022-09-22 15:15:00,82.7,82.71,82.46,82.46,17870.0,75.6163,75.6254,75.3968,75.3968,17870.0
2022-09-22 15:20:00,82.47,82.49,82.32,82.36,20432.0,75.406,75.4243,75.2688,75.3054,20432.0
2022-09-22 15:25:00,82.38,82.38,82.31,82.37,10640.0,75.3237,75.3237,75.2597,75.3146,10640.0
2022-09-22 15:30:00,82.39,82.46,82.39,82.44,22372.0,75.3328,75.3968,75.3328,75.3786,22372.0
2022-09-22 15:35:00,82.42,82.52,82.38,82.43,15882.0,75.3603,75.4517,75.3237,75.3694,15882.0
2022-09-22 15:40:00,82.43,82.54,82.39,82.52,14470.0,75.3694,75.47,75.3328,75.4517,14470.0
2022-09-22 15:45:00,82.57,82.69,82.56,82.66,27420.0,75.4974,75.6071,75.4883,75.5797,27420.0
2022-09-22 15:50:00,82.66,82.72,82.39,82.42,49336.0,75.5797,75.6346,75.3328,75.3603,49336.0
2022-09-22 15:55:00,82.42,82.42,82.02,82.07,154234.0,75.3603,75.3603,74.9945,75.0403,154234.0
2022-09-23 09:30:00,81.27,81.27,80.81,80.91,53688.0,74.3088,74.3088,73.8882,73.9796,53688.0
2022-09-23 09:35:00,80.83,80.83,80.55,80.66,11926.0,73.9065,73.9065,73.6504,73.751,11926.0
2022-09-23 09:40:00,80.55,80.55,80.28,80.52,28134.0,73.6504,73.6504,73.4036,73.623,28134.0
2022-09-23 09:45:00,80.47,80.66,80.4,80.4,13604.0,73.5773,73.751,73.5133,73.5133,13604.0
2022-09-23 09:50:00,80.3,80.51,80.3,80.47,5716.0,73.4219,73.6139,73.4219,73.5773,5716.0
2022-09-23 09:55:00,80.48,80.67,80.45,80.59,8488.0,73.5864,73.7602,73.559,73.687,8488.0
2022-09-23 10:00:00,80.63,80.86,80.63,80.7,20124.0,73.7236,73.9339,73.7236,73.7876,20124.0
2022-09-23 10:05:00,80.75,80.83,80.69,80.76,5126.0,73.8333,73.9065,73.7785,73.8425,5126.0
2022-09-23 10:10:00,80.8,80.91,80.74,80.79,18434.0,73.879,73.9796,73.8242,73.8699,18434.0
2022-09-23 10:15:00,80.81,80.81,80.58,80.62,7406.0,73.8882,73.8882,73.6779,73.7145,7406.0
2022-09-23 10:20:00,80.59,80.69,80.58,80.59,10926.0,73.687,73.7785,73.6779,73.687,10926.0
2022-09-23 10:25:00,80.56,80.74,80.56,80.63,11884.0,73.6596,73.8242,73.6596,73.7236,11884.0
2022-09-23 10:30:00,80.58,80.64,80.44,80.45,9690.0,73.6779,73.7327,73.5499,73.559,9690.0
2022-09-23 10:35:00,80.46,80.59,80.46,80.54,8586.0,73.5682,73.687,73.5682,73.6413,8586.0
2022-09-23 10:40:00,80.53,80.57,80.35,80.35,6820.0,73.6322,73.6687,73.4676,73.4676,6820.0
2022-09-23 10:45:00,80.38,80.39,80.17,80.18,10386.0,73.495,73.5042,73.303,73.3121,10386.0
2022-09-23 10:50:00,80.17,80.17,79.95,80.16,12896.0,73.303,73.303,73.1018,73.2939,12896.0
2022-09-23 10:55:00,80.16,80.21,80.02,80.21,17586.0,73.2939,73.3396,73.1658,73.3396,17586.0
2022-09-23 11:00:00,80.21,80.26,80.14,80.15,13908.0,73.3396,73.3853,73.2756,73.2847,13908.0
2022-09-23 11:05:00,80.16,80.25,80.09,80.1,11046.0,73.2939,73.3761,73.2298,73.239,11046.0
2022-09-23 11:10:00,80.1,80.1,80.0,80.07,10580.0,73.239,73.239,73.1476,73.2116,10580.0
2022-09-23 11:15:00,80.08,80.25,80.07,80.24,12692.0,73.2207,73.3761,73.2116,73.367,12692.0
2022-09-23 11:20:00,80.23,80.35,80.22,80.28,10546.0,73.3579,73.4676,73.3487,73.4036,10546.0
2022-09-23 11:25:00,80.24,80.24,80.11,80.14,12208.0,73.367,73.367,73.2481,73.2756,12208.0
2022-09-23 11:30:00,80.11,80.15,80.05,80.06,8782.0,73.2481,73.2847,73.1933,73.2024,8782.0
2022-09-23 11:35:00,80.06,80.08,80.0,80.0,6258.0,73.2024,73.2207,73.1476,73.1476,6258.0
2022-09-23 11:40:00,79.99,80.23,79.99,80.11,13474.0,73.1384,73.3579,73.1384,73.2481,13474.0
2022-09-23 11:45:00,80.08,80.1,79.97,79.99,6860.0,73.2207,73.239,73.1201,73.1384,6860.0
2022-09-23 11:50:00,80.0,80.17,79.98,80.17,8528.0,73.1476,73.303,73.1293,73.303,8528.0
2022-09-23 11:55:00,80.14,80.19,80.07,80.12,7446.0,73.2756,73.3213,73.2116,73.2573,7446.0
2022-09-23 12:00:00,80.1,80.11,79.98,80.05,9150.0,73.239,73.2481,73.1293,73.1933,9150.0
2022-09-23 12:05:00,80.05,80.05,79.94,79.97,3306.0,73.1933,73.1933,73.0927,73.1201,3306.0
2022-09-23 12:10:00,79.99,79.99,79.92,79.95,3946.0,73.1384,73.1384,73.0744,73.1018,3946.0
2022-09-23 12:15:00,79.93,80.01,79.88,80.01,5618.0,73.0836,73.1567,73.0378,73.1567,5618.0
2022-09-23 12:20:00,79.97,80.08,79.92,79.95,11020.0,73.1201,73.2207,73.0744,73.1018,11020.0
2022-09-23 12:25:00,79.92,79.97,79.83,79.83,8152.0,73.0744,73.1201,72.9921,72.9921,8152.0
2022-09-23 12:30:00,79.81,79.86,79.79,79.83,5204.0,72.9738,73.0196,72.9555,72.9921,5204.0
2022-09-23 12:35:00,79.82,79.89,79.8,79.85,8772.0,72.983,73.047,72.9647,73.0104,8772.0
2022-09-23 12:40:00,79.83,79.85,79.76,79.82,14122.0,72.9921,73.0104,72.9281,72.983,14122.0
2022-09-23 12:45:00,79.82,80.02,79.82,79.94,9782.0,72.983,73.1658,72.983,73.0927,9782.0
2022-09-23 12:50:00,79.94,80.22,79.94,80.19,8416.0,73.0927,73.3487,73.0927,73.3213,8416.0
2022-09-23 12:55:00,80.16,80.16,80.06,80.16,7900.0,73.2939,73.2939,73.2024,73.2939,7900.0
2022-09-23 13:00:00,80.19,80.38,80.11,80.34,5930.0,73.3213,73.495,73.2481,73.4584,5930.0
2022-09-23 13:05:00,80.34,80.36,80.29,80.3,6472.0,73.4584,73.4767,73.4127,73.4219,6472.0
2022-09-23 13:10:00,80.33,80.38,80.29,80.38,8870.0,73.4493,73.495,73.4127,73.495,8870.0
2022-09-23 13:15:00,80.37,80.53,80.37,80.53,5176.0,73.4859,73.6322,73.4859,73.6322,5176.0
2022-09-23 13:20:00,80.53,80.53,80.42,80.5,9804.0,73.6322,73.6322,73.5316,73.6047,9804.0
2022-09-23 13:25:00,80.48,80.48,80.3,80.3,6420.0,73.5864,73.5864,73.4219,73.4219,6420.0
2022-09-23 13:30:00,80.33,80.33,80.26,80.33,8020.0,73.4493,73.4493,73.3853,73.4493,8020.0
2022-09-23 13:35:00,80.32,80.34,80.19,80.21,7928.0,73.4401,73.4584,73.3213,73.3396,7928.0
2022-09-23 13:40:00,80.23,80.24,80.08,80.14,5276.0,73.3579,73.367,73.2207,73.2756,5276.0
2022-09-23 13:45:00,80.14,80.23,80.12,80.14,9714.0,73.2756,73.3579,73.2573,73.2756,9714.0
2022-09-23 13:50:00,80.12,80.23,80.12,80.23,7040.0,73.2573,73.3579,73.2573,73.3579,7040.0
2022-09-23 13:55:00,80.19,80.26,80.13,80.26,14448.0,73.3213,73.3853,73.2664,73.3853,14448.0
2022-09-23 14:00:00,80.23,80.27,80.17,80.25,9780.0,73.3579,73.3944,73.303,73.3761,9780.0
2022-09-23 14:05:00,80.25,80.33,80.1,80.1,7304.0,73.3761,73.4493,73.239,73.239,7304.0
2022-09-23 14:10:00,80.11,80.13,79.81,79.86,6182.0,73.2481,73.2664,72.9738,73.0196,6182.0
2022-09-23 14:15:00,79.86,79.86,79.7,79.73,10898.0,73.0196,73.0196,72.8733,72.9007,10898.0
2022-09-23 14:20:00,79.75,79.91,79.74,79.85,10088.0,72.919,73.0653,72.9098,73.0104,10088.0
2022-09-23 14:25:00,79.85,79.97,79.85,79.93,11890.0,73.0104,73.1201,73.0104,73.0836,11890.0
2022-09-23 14:30:00,79.91,79.96,79.82,79.96,11734.0,73.0653,73.111,72.983,73.111,11734.0
2022-09-23 14:35:00,79.94,79.94,79.79,79.82,9986.0,73.0927,73.0927,72.9555,72.983,9986.0
2022-09-23 14:40:00,79.82,79.86,79.78,79.83,10198.0,72.983,73.0196,72.9464,72.9921,10198.0
2022-09-23 14:45:00,79.82,79.83,79.72,79.82,12796.0,72.983,72.9921,72.8915,72.983,12796.0
2022-09-23 14:50:00,79.81,79.87,79.79,79.83,6302.0,72.9738,73.0287,72.9555,72.9921,6302.0
2022-09-23 14:55:00,79.79,79.81,79.71,79.76,17658.0,72.9555,72.9738,72.8824,72.9281,17658.0
2022-09-23 15:00:00,79.74,80.11,79.67,80.1,13950.0,72.9098,73.2481,72.8458,73.239,13950.0
2022-09-23 15:05:00,80.1,80.29,80.0,80.28,13796.0,73.239,73.4127,73.1476,73.4036,13796.0
2022-09-23 15:10:00,80.32,80.36,80.2,80.31,11992.0,73.4401,73.4767,73.3304,73.431,11992.0
2022-09-23 15:15:00,80.35,80.53,80.35,80.42,9804.0,73.4676,73.6322,73.4676,73.5316,9804.0
2022-09-23 15:20:00,80.39,80.48,80.34,80.39,8822.0,73.5042,73.5864,73.4584,73.5042,8822.0
2022-09-23 15:25:00,80.35,80.49,80.32,80.47,9836.0,73.4676,73.5956,73.4401,73.5773,9836.0
2022-09-23 15:30:00,80.47,80.57,80.43,80.47,40570.0,73.5773,73.6687,73.5407,73.5773,40570.0
2022-09-23 15:35:00,80.46,80.55,80.33,80.53,21912.0,73.5682,73.6504,73.4493,73.6322,21912.0
2022-09-23 15:40:00,80.56,80.71,80.53,80.64,45392.0,73.6596,73.7967,73.6322,73.7327,45392.0
2022-09-23 15:45:00,80.66,80.74,80.58,80.72,46810.0,73.751,73.8242,73.6779,73.8059,46810.0
2022-09-23 15:50:00,80.75,80.89,80.64,80.89,53054.0,73.8333,73.9613,73.7327,73.9613,53054.0
2022-09-23 15:55:00,80.89,80.92,80.7,80.89,160240.0,73.9613,73.9888,73.7876,73.9613,160240.0
2022-09-26 09:30:00,80.57,80.67,80.29,80.3,52696.0,73.6687,73.7602,73.4127,73.4219,52696.0
2022-09-26 09:35:00,80.23,80.23,79.51,79.51,10864.0,73.3579,73.3579,72.6995,72.6995,10864.0
2022-09-26 09:40:00,79.51,79.98,79.51,79.85,18672.0,72.6995,73.1293,72.6995,73.0104,18672.0
2022-09-26 09:45:00,79.74,79.91,79.67,79.7,27470.0,72.9098,73.0653,72.8458,72.8733,27470.0
2022-09-26 09:50:00,79.78,79.92,79.75,79.8,15438.0,72.9464,73.0744,72.919,72.9647,15438.0
2022-09-26 09:55:00,79.82,79.88,79.6,79.73,26706.0,72.983,73.0378,72.7818,72.9007,26706.0
2022-09-26 10:00:00,79.74,79.83,79.68,79.83,11668.0,72.9098,72.9921,72.855,72.9921,11668.0
2022-09-26 10:05:00,79.99,79.99,79.79,79.89,21580.0,73.1384,73.1384,72.9555,73.047,21580.0
2022-09-26 10:10:00,79.83,80.03,79.65,80.03,6892.0,72.9921,73.175,72.8275,73.175,6892.0
2022-09-26 10:15:00,79.99,80.22,79.99,80.11,19142.0,73.1384,73.3487,73.1384,73.2481,19142.0
2022-09-26 10:20:00,80.11,80.19,80.05,80.14,16826.0,73.2481,73.3213,73.1933,73.2756,16826.0
2022-09-26 10:25:00,80.08,80.2,80.07,80.1,10262.0,73.2207,73.3304,73.2116,73.239,10262.0
2022-09-26 10:30:00,80.04,80.04,79.81,79.84,5378.0,73.1841,73.1841,72.9738,73.0013,5378.0
2022-09-26 10:35:00,79.86,79.91,79.79,79.83,7806.0,73.0196,73.0653,72.9555,72.9921,7806.0
2022-09-26 10:40:00,79.91,80.03,79.88,79.96,13592.0,73.0653,73.175,73.0378,73.111,13592.0
2022-09-26 10:45:00,79.92,79.92,79.62,79.71,10960.0,73.0744,73.0744,72.8001,72.8824,10960.0
2022-09-26 10:50:00,79.74,79.96,79.71,79.88,11562.0,72.9098,73.111,72.8824,73.0378,11562.0
2022-09-26 10:55:00,79.85,79.91,79.64,79.64,9784.0,73.0104,73.0653,72.8184,72.8184,9784.0
2022-09-26 11:00:00,79.69,79.7,79.47,79.64,19412.0,72.8641,72.8733,72.663,72.8184,19412.0
2022-09-26 11:05:00,79.58,79.61,79.37,79.42,14398.0,72.7635,72.791,72.5715,72.6172,14398.0
2022-09-26 11:10:00,79.35,79.39,79.2,79.28,12868.0,72.5532,72.5898,72.4161,72.4892,12868.0
2022-09-26 11:15:00,79.31,79.35,79.14,79.14,5678.0,72.5167,72.5532,72.3612,72.3612,5678.0
2022-09-26 11:20:00,79.13,79.28,79.11,79.27,18484.0,72.3521,72.4892,72.3338,72.4801,18484.0
2022-09-26 11:25:00,79.28,79.3,79.19,79.23,13642.0,72.4892,72.5075,72.4069,72.4435,13642.0
2022-09-26 11:30:00,79.17,79.27,79.05,79.11,9998.0,72.3887,72.4801,72.2789,72.3338,9998.0
2022-09-26 11:35:00,79.11,79.15,79.02,79.04,4710.0,72.3338,72.3704,72.2515,72.2698,4710.0
2022-09-26 11:40:00,79.05,79.24,79.01,79.03,17714.0,72.2789,72.4527,72.2424,72.2606,17714.0
2022-09-26 11:45:00,79.0,79.13,78.97,79.05,10316.0,72.2332,72.3521,72.2058,72.2789,10316.0
2022-09-26 11:50:00,79.05,79.07,78.92,78.95,6412.0,72.2789,72.2972,72.1601,72.1875,6412.0
2022-09-26 11:55:00,78.98,79.16,78.98,79.11,14056.0,72.2149,72.3795,72.2149,72.3338,14056.0
2022-09-26 12:00:00,79.12,79.12,78.96,79.0,28828.0,72.3429,72.3429,72.1966,72.2332,28828.0
2022-09-26 12:05:00,79.02,79.02,78.91,78.94,13084.0,72.2515,72.2515,72.1509,72.1784,13084.0
2022-09-26 12:10:00,78.91,78.97,78.9,78.91,14796.0,72.1509,72.2058,72.1418,72.1509,14796.0
2022-09-26 12:15:00,78.89,78.89,78.73,78.8,14902.0,72.1326,72.1326,71.9863,72.0503,14902.0
2022-09-26 12:20:00,78.76,78.76,78.51,78.52,8986.0,72.0138,72.0138,71.7852,71.7943,8986.0
2022-09-26 12:25:00,78.5,78.51,78.36,78.47,8488.0,71.776,71.7852,71.648,71.7486,8488.0
2022-09-26 12:30:00,78.46,78.5,78.39,78.4,13658.0,71.7395,71.776,71.6755,71.6846,13658.0
2022-09-26 12:35:00,78.4,78.51,78.35,78.36,21630.0,71.6846,71.7852,71.6389,71.648,21630.0
2022-09-26 12:40:00,78.34,78.39,78.29,78.37,60832.0,71.6297,71.6755,71.584,71.6572,60832.0
2022-09-26 12:45:00,78.36,78.61,78.36,78.61,8284.0,71.648,71.8766,71.648,71.8766,8284.0
2022-09-26 12:50:00,78.64,78.74,78.6,78.67,7496.0,71.904,71.9955,71.8675,71.9315,7496.0
2022-09-26 12:55:00,78.67,78.72,78.61,78.67,5874.0,71.9315,71.9772,71.8766,71.9315,5874.0
2022-09-26 13:00:00,78.64,78.66,78.36,78.38,6916.0,71.904,71.9223,71.648,71.6663,6916.0
2022-09-26 13:05:00,78.36,78.37,78.23,78.33,7532.0,71.648,71.6572,71.5292,71.6206,7532.0
2022-09-26 13:10:00,78.33,78.33,78.01,78.01,14496.0,71.6206,71.6206,71.328,71.328,14496.0
2022-09-26 13:15:00,77.99,78.14,77.96,78.02,8514.0,71.3097,71.4469,71.2823,71.3372,8514.0
2022-09-26 13:20:00,78.0,78.06,77.92,77.92,9856.0,71.3189,71.3737,71.2457,71.2457,9856.0
2022-09-26 13:25:00,77.89,78.07,77.84,78.01,6422.0,71.2183,71.3829,71.1726,71.328,6422.0
2022-09-26 13:30:00,78.04,78.32,78.03,78.29,9752.0,71.3554,71.6115,71.3463,71.584,9752.0
2022-09-26 13:35:00,78.35,78.38,78.21,78.21,14986.0,71.6389,71.6663,71.5109,71.5109,14986.0
2022-09-26 13:40:00,78.23,78.36,78.21,78.23,8420.0,71.5292,71.648,71.5109,71.5292,8420.0
2022-09-26 13:45:00,78.27,78.41,78.27,78.33,10318.0,71.5657,71.6938,71.5657,71.6206,10318.0
2022-09-26 13:50:00,78.34,78.42,78.25,78.37,11460.0,71.6297,71.7029,71.5475,71.6572,11460.0
2022-09-26 13:55:00,78.37,78.39,78.25,78.26,5822.0,71.6572,71.6755,71.5475,71.5566,5822.0
2022-09-26 14:00:00,78.24,78.55,78.24,78.55,11626.0,71.5383,71.8218,71.5383,71.8218,11626.0
2022-09-26 14:05:00,78.49,78.64,78.47,78.54,16340.0,71.7669,71.904,71.7486,71.8126,16340.0
2022-09-26 14:10:00,78.53,78.57,78.47,78.55,20128.0,71.8035,71.84,71.7486,71.8218,20128.0
2022-09-26 14:15:00,78.56,78.71,78.56,78.66,20898.0,71.8309,71.9681,71.8309,71.9223,20898.0
2022-09-26 14:20:00,78.64,78.7,78.57,78.57,5438.0,71.904,71.9589,71.84,71.84,5438.0
2022-09-26 14:25:00,78.58,78.59,78.39,78.39,8448.0,71.8492,71.8583,71.6755,71.6755,8448.0
2022-09-26 14:30:00,78.36,78.47,78.3,78.44,10840.0,71.648,71.7486,71.5932,71.7212,10840.0
2022-09-26 14:35:00,78.45,78.45,78.38,78.45,8498.0,71.7303,71.7303,71.6663,71.7303,8498.0
2022-09-26 14:40:00,78.48,78.51,78.39,78.49,9082.0,71.7578,71.7852,71.6755,71.7669,9082.0
2022-09-26 14:45:00,78.5,78.73,78.47,78.71,9208.0,71.776,71.9863,71.7486,71.9681,9208.0
2022-09-26 14:50:00,78.71,78.73,78.58,78.66,12062.0,71.9681,71.9863,71.8492,71.9223,12062.0
2022-09-26 14:55:00,78.69,78.74,78.64,78.68,7610.0,71.9498,71.9955,71.904,71.9406,7610.0
2022-09-26 15:00:00,78.7,78.82,78.7,78.72,12954.0,71.9589,72.0686,71.9589,71.9772,12954.0
2022-09-26 15:05:00,78.71,78.78,78.66,78.78,15156.0,71.9681,72.0321,71.9223,72.0321,15156.0
2022-09-26 15:10:00,78.8,78.81,78.54,78.59,51494.0,72.0503,72.0595,71.8126,71.8583,51494.0
2022-09-26 15:15:00,78.58,78.81,78.53,78.76,19864.0,71.8492,72.0595,71.8035,72.0138,19864.0
2022-09-26 15:20:00,78.72,78.74,78.57,78.58,7174.0,71.9772,71.9955,71.84,71.8492,7174.0
2022-09-26 15:25:00,78.58,78.77,78.53,78.74,9230.0,71.8492,72.0229,71.8035,71.9955,9230.0
2022-09-26 15:30:00,78.75,78.83,78.65,78.76,15766.0,72.0046,72.0778,71.9132,72.0138,15766.0
2022-09-26 15:35:00,78.76,78.92,78.73,78.88,22070.0,72.0138,72.1601,71.9863,72.1235,22070.0
2022-09-26 15:40:00,78.87,79.15,78.87,79.15,20228.0,72.1143,72.3704,72.1143,72.3704,20228.0
2022-09-26 15:45:00,79.16,79.19,79.06,79.15,24902.0,72.3795,72.4069,72.2881,72.3704,24902.0
2022-09-26 15:50:00,79.17,79.36,79.06,79.2,47214.0,72.3887,72.5624,72.2881,72.4161,47214.0
2022-09-26 15:55:00,79.19,79.19,78.5,78.66,314928.0,72.4069,72.4069,71.776,71.9223,314928.0
2022-09-27 09:30:00,79.27,79.27,78.73,78.93,36116.0,72.4801,72.4801,71.9863,72.1692,36116.0
2022-09-27 09:35:00,79.13,79.13,78.97,78.97,6908.0,72.3521,72.3521,72.2058,72.2058,6908.0
2022-09-27 09:40:00,78.92,79.0,78.84,78.96,29950.0,72.1601,72.2332,72.0869,72.1966,29950.0
2022-09-27 09:45:00,78.96,79.01,78.55,78.56,31496.0,72.1966,72.2424,71.8218,71.8309,31496.0
2022-09-27 09:50:00,78.58,78.78,78.46,78.72,51752.0,71.8492,72.0321,71.7395,71.9772,51752.0
2022-09-27 09:55:00,78.85,78.85,78.59,78.72,11858.0,72.0961,72.0961,71.8583,71.9772,11858.0
2022-09-27 10:00:00,78.72,78.72,78.05,78.14,67622.0,71.9772,71.9772,71.3646,71.4469,67622.0
2022-09-27 10:05:00,78.14,78.17,77.78,77.81,51876.0,71.4469,71.4743,71.1177,71.1451,51876.0
2022-09-27 10:10:00,77.82,78.36,77.82,78.32,12980.0,71.1543,71.648,71.1543,71.6115,12980.0
2022-09-27 10:15:00,78.29,78.34,78.19,78.26,11590.0,71.584,71.6297,71.4926,71.5566,11590.0
2022-09-27 10:20:00,78.26,78.5,78.26,78.42,14170.0,71.5566,71.776,71.5566,71.7029,14170.0
2022-09-27 10:25:00,78.44,78.47,78.17,78.2,12320.0,71.7212,71.7486,71.4743,71.5017,12320.0
2022-09-27 10:30:00,78.2,78.51,78.2,78.39,11936.0,71.5017,71.7852,71.5017,71.6755,11936.0
2022-09-27 10:35:00,78.41,78.57,78.39,78.47,28664.0,71.6938,71.84,71.6755,71.7486,28664.0
2022-09-27 10:40:00,78.5,78.66,78.47,78.66,22526.0,71.776,71.9223,71.7486,71.9223,22526.0
2022-09-27 10:45:00,78.65,78.76,78.55,78.67,11446.0,71.9132,72.0138,71.8218,71.9315,11446.0
2022-09-27 10:50:00,78.65,78.65,78.57,78.59,14100.0,71.9132,71.9132,71.84,71.8583,14100.0
2022-09-27 10:55:00,78.58,78.65,78.42,78.47,28662.0,71.8492,71.9132,71.7029,71.7486,28662.0
2022-09-27 11:00:00,78.42,78.44,78.21,78.3,4858.0,71.7029,71.7212,71.5109,71.5932,4858.0
2022-09-27 11:05:00,78.3,78.43,78.28,78.32,13290.0,71.5932,71.712,71.5749,71.6115,13290.0
2022-09-27 11:10:00,78.33,78.41,78.25,78.3,10486.0,71.6206,71.6938,71.5475,71.5932,10486.0
2022-09-27 11:15:00,78.32,78.39,78.23,78.24,12196.0,71.6115,71.6755,71.5292,71.5383,12196.0
2022-09-27 11:20:00,78.21,78.21,77.79,77.81,9376.0,71.5109,71.5109,71.1269,71.1451,9376.0
2022-09-27 11:25:00,77.84,77.88,77.58,77.6,11590.0,71.1726,71.2091,70.9348,70.9531,11590.0
2022-09-27 11:30:00,77.67,77.8,77.57,77.74,8344.0,71.0171,71.136,70.9257,71.0811,8344.0
2022-09-27 11:35:00,77.69,77.73,77.64,77.73,5694.0,71.0354,71.072,70.9897,71.072,5694.0
2022-09-27 11:40:00,77.73,77.81,77.64,77.64,6646.0,71.072,71.1451,70.9897,70.9897,6646.0
2022-09-27 11:45:00,77.64,77.79,77.64,77.69,11122.0,70.9897,71.1269,70.9897,71.0354,11122.0
2022-09-27 11:50:00,77.68,77.75,77.44,77.44,17930.0,71.0263,71.0903,70.8068,70.8068,17930.0
2022-09-27 11:55:00,77.45,77.5,77.32,77.35,9920.0,70.816,70.8617,70.6971,70.7245,9920.0
2022-09-27 12:00:00,77.34,77.39,77.26,77.34,13102.0,70.7154,70.7611,70.6423,70.7154,13102.0
2022-09-27 12:05:00,77.33,77.33,77.19,77.22,11524.0,70.7063,70.7063,70.5783,70.6057,11524.0
2022-09-27 12:10:00,77.17,77.19,76.99,77.11,16616.0,70.56,70.5783,70.3954,70.5051,16616.0
2022-09-27 12:15:00,77.06,77.06,76.84,76.88,12342.0,70.4594,70.4594,70.2582,70.2948,12342.0
2022-09-27 12:20:00,76.85,76.91,76.74,76.87,37194.0,70.2674,70.3222,70.1668,70.2857,37194.0
2022-09-27 12:25:00,76.86,76.94,76.83,76.84,19476.0,70.2765,70.3497,70.2491,70.2582,19476.0
2022-09-27 12:30:00,76.83,77.04,76.81,77.02,29460.0,70.2491,70.4411,70.2308,70.4228,29460.0
2022-09-27 12:35:00,77.04,77.06,76.92,76.97,15674.0,70.4411,70.4594,70.3314,70.3771,15674.0
2022-09-27 12:40:00,76.96,77.29,76.94,77.23,21124.0,70.368,70.6697,70.3497,70.6148,21124.0
2022-09-27 12:45:00,77.18,77.34,77.17,77.25,15840.0,70.5691,70.7154,70.56,70.6331,15840.0
2022-09-27 12:50:00,77.24,77.24,76.95,77.23,12928.0,70.624,70.624,70.3588,70.6148,12928.0
2022-09-27 12:55:00,77.26,77.33,77.23,77.32,13212.0,70.6423,70.7063,70.6148,70.6971,13212.0
2022-09-27 13:00:00,77.3,77.32,77.05,77.05,12874.0,70.6788,70.6971,70.4502,70.4502,12874.0
2022-09-27 13:05:00,77.1,77.27,77.1,77.24,13200.0,70.496,70.6514,70.496,70.624,13200.0
2022-09-27 13:10:00,77.22,77.28,77.14,77.25,10678.0,70.6057,70.6605,70.5325,70.6331,10678.0
2022-09-27 13:15:00,77.33,77.36,77.23,77.23,18364.0,70.7063,70.7337,70.6148,70.6148,18364.0
2022-09-27 13:20:00,77.24,77.25,77.05,77.12,13770.0,70.624,70.6331,70.4502,70.5142,13770.0
2022-09-27 13:25:00,77.1,77.17,77.06,77.1,14884.0,70.496,70.56,70.4594,70.496,14884.0
2022-09-27 13:30:00,77.08,77.16,77.05,77.13,9450.0,70.4777,70.5508,70.4502,70.5234,9450.0
2022-09-27 13:35:00,77.1,77.11,76.93,77.0,14054.0,70.496,70.5051,70.3405,70.4045,14054.0
2022-09-27 13:40:00,77.0,77.01,76.83,76.85,32030.0,70.4045,70.4137,70.2491,70.2674,32030.0
2022-09-27 13:45:00,76.83,76.97,76.83,76.89,8556.0,70.2491,70.3771,70.2491,70.3039,8556.0
2022-09-27 13:50:00,76.87,76.91,76.83,76.89,10764.0,70.2857,70.3222,70.2491,70.3039,10764.0
2022-09-27 13:55:00,76.91,77.0,76.81,76.98,14576.0,70.3222,70.4045,70.2308,70.3862,14576.0
2022-09-27 14:00:00,77.0,77.16,76.97,77.13,12080.0,70.4045,70.5508,70.3771,70.5234,12080.0
2022-09-27 14:05:00,77.1,77.18,77.08,77.18,7224.0,70.496,70.5691,70.4777,70.5691,7224.0
2022-09-27 14:10:00,77.17,77.27,77.13,77.13,7392.0,70.56,70.6514,70.5234,70.5234,7392.0
2022-09-27 14:15:00,77.08,77.21,77.05,77.19,4542.0,70.4777,70.5965,70.4502,70.5783,4542.0
2022-09-27 14:20:00,77.17,77.28,77.17,77.28,12884.0,70.56,70.6605,70.56,70.6605,12884.0
2022-09-27 14:25:00,77.3,77.33,77.26,77.26,9866.0,70.6788,70.7063,70.6423,70.6423,9866.0
2022-09-27 14:30:00,77.28,77.34,77.24,77.33,12848.0,70.6605,70.7154,70.624,70.7063,12848.0
2022-09-27 14:35:00,77.36,77.56,77.32,77.53,12402.0,70.7337,70.9166,70.6971,70.8891,12402.0
2022-09-27 14:40:00,77.55,77.61,77.52,77.55,12546.0,70.9074,70.9623,70.88,70.9074,12546.0
2022-09-27 14:45:00,77.55,77.76,77.48,77.7,24610.0,70.9074,71.0994,70.8434,71.0446,24610.0
2022-09-27 14:50:00,77.67,77.69,77.57,77.57,19048.0,71.0171,71.0354,70.9257,70.9257,19048.0
2022-09-27 14:55:00,77.54,77.66,77.53,77.58,11216.0,70.8983,71.008,70.8891,70.9348,11216.0
2022-09-27 15:00:00,77.57,77.67,77.44,77.66,13648.0,70.9257,71.0171,70.8068,71.008,13648.0
2022-09-27 15:05:00,77.61,77.61,77.5,77.58,16538.0,70.9623,70.9623,70.8617,70.9348,16538.0
2022-09-27 15:10:00,77.55,77.56,77.46,77.49,14080.0,70.9074,70.9166,70.8251,70.8526,14080.0
2022-09-27 15:15:00,77.45,77.52,77.31,77.52,18370.0,70.816,70.88,70.688,70.88,18370.0
2022-09-27 15:20:00,77.52,77.54,77.39,77.5,14762.0,70.88,70.8983,70.7611,70.8617,14762.0
2022-09-27 15:25:00,77.52,77.52,77.42,77.42,12608.0,70.88,70.88,70.7885,70.7885,12608.0
2022-09-27 15:30:00,77.45,77.47,77.26,77.34,12558.0,70.816,70.8343,70.6423,70.7154,12558.0
2022-09-27 15:35:00,77.34,77.35,77.13,77.21,21106.0,70.7154,70.7245,70.5234,70.5965,21106.0
2022-09-27 15:40:00,77.19,77.33,77.14,77.32,35050.0,70.5783,70.7063,70.5325,70.6971,35050.0
2022-09-27 15:45:00,77.31,77.33,77.12,77.16,43998.0,70.688,70.7063,70.5142,70.5508,43998.0
2022-09-27 15:50:00,77.17,77.34,77.11,77.26,79040.0,70.56,70.7154,70.5051,70.6423,79040.0
2022-09-27 15:55:00,77.24,77.33,76.99,77.1,275950.0,70.624,70.7063,70.3954,70.496,275950.0
2022-09-28 09:30:00,77.99,78.15,77.39,77.55,50202.0,71.3097,71.456,70.7611,70.9074,50202.0
2022-09-28 09:35:00,77.65,77.86,77.19,77.28,59180.0,70.9988,71.1909,70.5783,70.6605,59180.0
2022-09-28 09:40:00,77.3,77.9,77.19,77.77,32668.0,70.6788,71.2274,70.5783,71.1086,32668.0
2022-09-28 09:45:00,77.73,78.06,77.64,77.92,19384.0,71.072,71.3737,70.9897,71.2457,19384.0
2022-09-28 09:50:00,77.95,78.41,77.94,78.24,16786.0,71.2732,71.6938,71.264,71.5383,16786.0
2022-09-28 09:55:00,78.29,78.52,78.29,78.4,14002.0,71.584,71.7943,71.584,71.6846,14002.0
2022-09-28 10:00:00,78.43,78.67,78.36,78.42,13852.0,71.712,71.9315,71.648,71.7029,13852.0
2022-09-28 10:05:00,78.41,78.47,78.31,78.31,9888.0,71.6938,71.7486,71.6023,71.6023,9888.0
2022-09-28 10:10:00,78.31,78.44,78.21,78.33,12306.0,71.6023,71.7212,71.5109,71.6206,12306.0
2022-09-28 10:15:00,78.33,78.33,78.17,78.2,9516.0,71.6206,71.6206,71.4743,71.5017,9516.0
2022-09-28 10:20:00,78.22,78.28,78.14,78.25,4556.0,71.52,71.5749,71.4469,71.5475,4556.0
2022-09-28 10:25:00,78.25,78.48,78.16,78.35,10178.0,71.5475,71.7578,71.4652,71.6389,10178.0
2022-09-28 10:30:00,78.42,78.42,78.18,78.23,6032.0,71.7029,71.7029,71.4835,71.5292,6032.0
2022-09-28 10:35:00,78.25,78.5,78.13,78.21,14454.0,71.5475,71.776,71.4377,71.5109,14454.0
2022-09-28 10:40:00,78.2,78.38,78.11,78.21,36382.0,71.5017,71.6663,71.4194,71.5109,36382.0
2022-09-28 10:45:00,78.19,78.37,78.14,78.25,82100.0,71.4926,71.6572,71.4469,71.5475,82100.0
2022-09-28 10:50:00,78.23,78.25,78.16,78.25,20436.0,71.5292,71.5475,71.4652,71.5475,20436.0
2022-09-28 10:55:00,78.25,78.26,78.14,78.24,8534.0,71.5475,71.5566,71.4469,71.5383,8534.0
2022-09-28 11:00:00,78.19,78.25,78.14,78.14,14382.0,71.4926,71.5475,71.4469,71.4469,14382.0
2022-09-28 11:05:00,78.11,78.14,78.04,78.04,10100.0,71.4194,71.4469,71.3554,71.3554,10100.0
2022-09-28 11:10:00,78.11,78.13,78.04,78.05,6708.0,71.4194,71.4377,71.3554,71.3646,6708.0
2022-09-28 11:15:00,78.05,78.25,78.02,78.03,16508.0,71.3646,71.5475,71.3372,71.3463,16508.0
2022-09-28 11:20:00,78.08,78.3,78.08,78.22,28328.0,71.392,71.5932,71.392,71.52,28328.0
2022-09-28 11:25:00,78.24,78.41,78.23,78.29,54586.0,71.5383,71.6938,71.5292,71.584,54586.0
2022-09-28 11:30:00,78.31,78.31,78.14,78.19,6434.0,71.6023,71.6023,71.4469,71.4926,6434.0
2022-09-28 11:35:00,78.23,78.23,77.86,77.89,5488.0,71.5292,71.5292,71.1909,71.2183,5488.0
2022-09-28 11:40:00,77.83,77.94,77.82,77.91,2876.0,71.1634,71.264,71.1543,71.2366,2876.0
2022-09-28 11:45:00,77.83,77.95,77.74,77.95,12394.0,71.1634,71.2732,71.0811,71.2732,12394.0
2022-09-28 11:50:00,77.9,78.02,77.88,78.02,7228.0,71.2274,71.3372,71.2091,71.3372,7228.0
2022-09-28 11:55:00,78.03,78.11,77.95,78.11,14782.0,71.3463,71.4194,71.2732,71.4194,14782.0
2022-09-28 12:00:00,78.14,78.28,78.06,78.06,21216.0,71.4469,71.5749,71.3737,71.3737,21216.0
2022-09-28 12:05:00,78.06,78.11,77.97,78.0,15034.0,71.3737,71.4194,71.2914,71.3189,15034.0
2022-09-28 12:10:00,77.99,78.14,77.97,78.11,15956.0,71.3097,71.4469,71.2914,71.4194,15956.0
2022-09-28 12:15:00,78.08,78.21,78.06,78.14,19022.0,71.392,71.5109,71.3737,71.4469,19022.0
2022-09-28 12:20:00,78.11,78.24,78.11,78.22,7960.0,71.4194,71.5383,71.4194,71.52,7960.0
2022-09-28 12:25:00,78.24,78.28,78.11,78.11,10238.0,71.5383,71.5749,71.4194,71.4194,10238.0
2022-09-28 12:30:00,78.1,78.22,78.1,78.22,18964.0,71.4103,71.52,71.4103,71.52,18964.0
2022-09-28 12:35:00,78.24,78.24,78.1,78.11,10398.0,71.5383,71.5383,71.4103,71.4194,10398.0
2022-09-28 12:40:00,78.14,78.33,78.14,78.33,13460.0,71.4469,71.6206,71.4469,71.6206,13460.0
2022-09-28 12:45:00,78.34,78.39,78.23,78.3,10796.0,71.6297,71.6755,71.5292,71.5932,10796.0
2022-09-28 12:50:00,78.33,78.39,78.23,78.39,6656.0,71.6206,71.6755,71.5292,71.6755,6656.0
2022-09-28 12:55:00,78.41,78.43,78.33,78.33,8216.0,71.6938,71.712,71.6206,71.6206,8216.0
2022-09-28 13:00:00,78.37,78.44,78.28,78.39,13898.0,71.6572,71.7212,71.5749,71.6755,13898.0
2022-09-28 13:05:00,78.42,78.55,78.42,78.52,8430.0,71.7029,71.8218,71.7029,71.7943,8430.0
2022-09-28 13:10:00,78.52,78.61,78.48,78.61,11270.0,71.7943,71.8766,71.7578,71.8766,11270.0
2022-09-28 13:15:00,78.63,78.67,78.58,78.61,6692.0,71.8949,71.9315,71.8492,71.8766,6692.0
2022-09-28 13:20:00,78.58,78.6,78.54,78.55,2280.0,71.8492,71.8675,71.8126,71.8218,2280.0
2022-09-28 13:25:00,78.48,78.48,78.4,78.41,6078.0,71.7578,71.7578,71.6846,71.6938,6078.0
2022-09-28 13:30:00,78.42,78.42,78.36,78.36,4210.0,71.7029,71.7029,71.648,71.648,4210.0
2022-09-28 13:35:00,78.34,78.34,78.16,78.3,10156.0,71.6297,71.6297,71.4652,71.5932,10156.0
2022-09-28 13:40:00,78.31,78.41,78.3,78.39,7218.0,71.6023,71.6938,71.5932,71.6755,7218.0
2022-09-28 13:45:00,78.39,78.42,78.26,78.32,8312.0,71.6755,71.7029,71.5566,71.6115,8312.0
2022-09-28 13:50:00,78.29,78.3,78.22,78.3,13916.0,71.584,71.5932,71.52,71.5932,13916.0
2022-09-28 13:55:00,78.29,78.35,78.23,78.33,7110.0,71.584,71.6389,71.5292,71.6206,7110.0
2022-09-28 14:00:00,78.33,78.33,78.26,78.26,7108.0,71.6206,71.6206,71.5566,71.5566,7108.0
2022-09-28 14:05:00,78.3,78.31,78.27,78.3,4620.0,71.5932,71.6023,71.5657,71.5932,4620.0
2022-09-28 14:10:00,78.25,78.25,78.12,78.17,8070.0,71.5475,71.5475,71.4286,71.4743,8070.0
2022-09-28 14:15:00,78.2,78.21,78.13,78.16,6696.0,71.5017,71.5109,71.4377,71.4652,6696.0
2022-09-28 14:20:00,78.11,78.21,78.08,78.09,11882.0,71.4194,71.5109,71.392,71.4012,11882.0
2022-09-28 14:25:00,78.06,78.11,78.0,78.07,6192.0,71.3737,71.4194,71.3189,71.3829,6192.0
2022-09-28 14:30:00,78.06,78.13,78.05,78.11,30960.0,71.3737,71.4377,71.3646,71.4194,30960.0
2022-09-28 14:35:00,78.11,78.29,78.1,78.29,15754.0,71.4194,71.584,71.4103,71.584,15754.0
2022-09-28 14:40:00,78.28,78.29,78.2,78.28,4678.0,71.5749,71.584,71.5017,71.5749,4678.0
2022-09-28 14:45:00,78.3,78.42,78.3,78.42,5356.0,71.5932,71.7029,71.5932,71.7029,5356.0
2022-09-28 14:50:00,78.42,78.47,78.39,78.42,13266.0,71.7029,71.7486,71.6755,71.7029,13266.0
2022-09-28 14:55:00,78.41,78.47,78.37,78.37,7200.0,71.6938,71.7486,71.6572,71.6572,7200.0
2022-09-28 15:00:00,78.35,78.51,78.34,78.51,8816.0,71.6389,71.7852,71.6297,71.7852,8816.0
2022-09-28 15:05:00,78.51,78.63,78.51,78.59,10804.0,71.7852,71.8949,71.7852,71.8583,10804.0
2022-09-28 15:10:00,78.58,78.68,78.58,78.66,12210.0,71.8492,71.9406,71.8492,71.9223,12210.0
2022-09-28 15:15:00,78.69,78.69,78.55,78.55,11768.0,71.9498,71.9498,71.8218,71.8218,11768.0
2022-09-28 15:20:00,78.54,78.56,78.49,78.53,9840.0,71.8126,71.8309,71.7669,71.8035,9840.0
2022-09-28 15:25:00,78.5,78.67,78.5,78.59,8728.0,71.776,71.9315,71.776,71.8583,8728.0
2022-09-28 15:30:00,78.56,78.8,78.56,78.8,21270.0,71.8309,72.0503,71.8309,72.0503,21270.0
2022-09-28 15:35:00,78.8,78.82,78.7,78.77,22124.0,72.0503,72.0686,71.9589,72.0229,22124.0
2022-09-28 15:40:00,78.77,78.89,78.77,78.85,33180.0,72.0229,72.1326,72.0229,72.0961,33180.0
2022-09-28 15:45:00,78.85,78.89,78.77,78.88,40496.0,72.0961,72.1326,72.0229,72.1235,40496.0
2022-09-28 15:50:00,78.83,78.85,78.65,78.74,62550.0,72.0778,72.0961,71.9132,71.9955,62550.0
2022-09-28 15:55:00,78.72,78.81,78.46,78.48,154804.0,71.9772,72.0595,71.7395,71.7578,154804.0
2022-09-29 09:30:00,78.05,78.16,78.02,78.04,35964.0,71.3646,71.4652,71.3372,71.3554,35964.0
2022-09-29 09:35:00,77.83,77.91,77.61,77.67,7968.0,71.1634,71.2366,70.9623,71.0171,7968.0
2022-09-29 09:40:00,77.56,77.56,77.14,77.14,7644.0,70.9166,70.9166,70.5325,70.5325,7644.0
2022-09-29 09:45:00,77.14,77.17,76.91,76.99,8386.0,70.5325,70.56,70.3222,70.3954,8386.0
2022-09-29 09:50:00,76.97,77.13,76.97,77.1,5800.0,70.3771,70.5234,70.3771,70.496,5800.0
2022-09-29 09:55:00,77.14,77.14,76.92,77.0,4988.0,70.5325,70.5325,70.3314,70.4045,4988.0
2022-09-29 10:00:00,77.02,77.03,76.62,76.75,5164.0,70.4228,70.432,70.0571,70.1759,5164.0
2022-09-29 10:05:00,76.79,76.87,76.75,76.8,6070.0,70.2125,70.2857,70.1759,70.2217,6070.0
2022-09-29 10:10:00,76.7,76.78,76.62,76.62,4948.0,70.1302,70.2034,70.0571,70.0571,4948.0
2022-09-29 10:15:00,76.71,76.76,76.63,76.63,4304.0,70.1394,70.1851,70.0662,70.0662,4304.0
2022-09-29 10:20:00,76.63,76.72,76.63,76.69,3600.0,70.0662,70.1485,70.0662,70.1211,3600.0
2022-09-29 10:25:00,76.72,76.89,76.68,76.89,6670.0,70.1485,70.3039,70.1119,70.3039,6670.0
2022-09-29 10:30:00,76.86,77.11,76.74,76.99,9800.0,70.2765,70.5051,70.1668,70.3954,9800.0
2022-09-29 10:35:00,76.94,77.0,76.83,76.86,5520.0,70.3497,70.4045,70.2491,70.2765,5520.0
2022-09-29 10:40:00,76.84,76.94,76.84,76.9,4466.0,70.2582,70.3497,70.2582,70.3131,4466.0
2022-09-29 10:45:00,76.86,76.86,76.78,76.81,4062.0,70.2765,70.2765,70.2034,70.2308,4062.0
2022-09-29 10:50:00,76.83,76.93,76.82,76.86,8760.0,70.2491,70.3405,70.2399,70.2765,8760.0
2022-09-29 10:55:00,76.88,76.9,76.81,76.86,5322.0,70.2948,70.3131,70.2308,70.2765,5322.0
2022-09-29 11:00:00,76.81,76.92,76.78,76.79,11426.0,70.2308,70.3314,70.2034,70.2125,11426.0
2022-09-29 11:05:00,76.79,77.11,76.73,77.1,7934.0,70.2125,70.5051,70.1577,70.496,7934.0
2022-09-29 11:10:00,77.16,77.22,76.97,76.99,7988.0,70.5508,70.6057,70.3771,70.3954,7988.0
2022-09-29 11:15:00,76.97,77.03,76.92,76.94,4830.0,70.3771,70.432,70.3314,70.3497,4830.0
2022-09-29 11:20:00,76.93,76.97,76.86,76.91,4778.0,70.3405,70.3771,70.2765,70.3222,4778.0
2022-09-29 11:25:00,76.95,76.99,76.87,76.89,4232.0,70.3588,70.3954,70.2857,70.3039,4232.0
2022-09-29 11:30:00,76.91,76.95,76.76,76.91,4810.0,70.3222,70.3588,70.1851,70.3222,4810.0
2022-09-29 11:35:00,76.86,76.88,76.76,76.82,1858.0,70.2765,70.2948,70.1851,70.2399,1858.0
2022-09-29 11:40:00,76.83,76.94,76.8,76.94,3174.0,70.2491,70.3497,70.2217,70.3497,3174.0
2022-09-29 11:45:00,76.96,76.96,76.83,76.91,6262.0,70.368,70.368,70.2491,70.3222,6262.0
2022-09-29 11:50:00,76.96,77.2,76.91,77.2,5302.0,70.368,70.5874,70.3222,70.5874,5302.0
2022-09-29 11:55:00,77.14,77.17,77.02,77.02,5364.0,70.5325,70.56,70.4228,70.4228,5364.0
2022-09-29 12:00:00,76.99,77.01,76.92,77.0,2640.0,70.3954,70.4137,70.3314,70.4045,2640.0
2022-09-29 12:05:00,76.98,77.01,76.89,77.0,14342.0,70.3862,70.4137,70.3039,70.4045,14342.0
2022-09-29 12:10:00,77.0,77.0,76.83,76.83,20616.0,70.4045,70.4045,70.2491,70.2491,20616.0
2022-09-29 12:15:00,76.83,76.91,76.72,76.73,9834.0,70.2491,70.3222,70.1485,70.1577,9834.0
2022-09-29 12:20:00,76.72,76.74,76.66,76.73,2546.0,70.1485,70.1668,70.0936,70.1577,2546.0
2022-09-29 12:25:00,76.73,76.73,76.67,76.7,11936.0,70.1577,70.1577,70.1028,70.1302,11936.0
2022-09-29 12:30:00,76.7,76.73,76.67,76.71,5000.0,70.1302,70.1577,70.1028,70.1394,5000.0
2022-09-29 12:35:00,76.77,76.77,76.58,76.65,11886.0,70.1942,70.1942,70.0205,70.0845,11886.0
2022-09-29 12:40:00,76.66,76.67,76.56,76.67,5006.0,70.0936,70.1028,70.0022,70.1028,5006.0
2022-09-29 12:45:00,76.69,76.73,76.63,76.63,2030.0,70.1211,70.1577,70.0662,70.0662,2030.0
2022-09-29 12:50:00,76.61,76.66,76.57,76.66,2010.0,70.0479,70.0936,70.0114,70.0936,2010.0
2022-09-29 12:55:00,76.67,76.7,76.56,76.56,2204.0,70.1028,70.1302,70.0022,70.0022,2204.0
2022-09-29 13:00:00,76.52,76.52,76.46,76.49,2146.0,69.9656,69.9656,69.9108,69.9382,2146.0
2022-09-29 13:05:00,76.46,76.46,76.35,76.35,2680.0,69.9108,69.9108,69.8102,69.8102,2680.0
2022-09-29 13:10:00,76.37,76.37,76.29,76.3,2400.0,69.8285,69.8285,69.7553,69.7645,2400.0
2022-09-29 13:15:00,76.29,76.31,76.2,76.22,2216.0,69.7553,69.7736,69.673,69.6913,2216.0
2022-09-29 13:20:00,76.17,76.18,76.08,76.08,7500.0,69.6456,69.6548,69.5633,69.5633,7500.0
2022-09-29 13:25:00,76.1,76.27,76.1,76.26,3024.0,69.5816,69.7371,69.5816,69.7279,3024.0
2022-09-29 13:30:00,76.23,76.31,76.17,76.31,4910.0,69.7005,69.7736,69.6456,69.7736,4910.0
2022-09-29 13:35:00,76.29,76.35,76.23,76.25,5838.0,69.7553,69.8102,69.7005,69.7188,5838.0
2022-09-29 13:40:00,76.22,76.23,76.11,76.12,9036.0,69.6913,69.7005,69.5908,69.5999,9036.0
2022-09-29 13:45:00,76.1,76.14,76.07,76.11,5996.0,69.5816,69.6182,69.5542,69.5908,5996.0
2022-09-29 13:50:00,76.11,76.11,75.96,75.99,12086.0,69.5908,69.5908,69.4536,69.481,12086.0
2022-09-29 13:55:00,75.99,76.02,75.95,75.98,27686.0,69.481,69.5085,69.4445,69.4719,27686.0
2022-09-29 14:00:00,75.99,76.0,75.81,75.88,4902.0,69.481,69.4902,69.3165,69.3805,4902.0
2022-09-29 14:05:00,75.83,75.88,75.81,75.81,15538.0,69.3347,69.3805,69.3165,69.3165,15538.0
2022-09-29 14:10:00,75.79,75.83,75.67,75.77,13510.0,69.2982,69.3347,69.1884,69.2799,13510.0
2022-09-29 14:15:00,75.74,75.78,75.7,75.73,7630.0,69.2525,69.289,69.2159,69.2433,7630.0
2022-09-29 14:20:00,75.75,75.76,75.66,75.67,8442.0,69.2616,69.2707,69.1793,69.1884,8442.0
2022-09-29 14:25:00,75.66,75.88,75.58,75.8,35162.0,69.1793,69.3805,69.1062,69.3073,35162.0
2022-09-29 14:30:00,75.81,75.85,75.78,75.82,14134.0,69.3165,69.353,69.289,69.3256,14134.0
2022-09-29 14:35:00,75.81,76.03,75.8,76.02,17036.0,69.3165,69.5176,69.3073,69.5085,17036.0
2022-09-29 14:40:00,75.97,76.07,75.96,76.0,8394.0,69.4628,69.5542,69.4536,69.4902,8394.0
2022-09-29 14:45:00,76.02,76.06,75.95,75.97,17604.0,69.5085,69.545,69.4445,69.4628,17604.0
2022-09-29 14:50:00,75.89,75.89,75.8,75.83,8440.0,69.3896,69.3896,69.3073,69.3347,8440.0
2022-09-29 14:55:00,75.83,75.84,75.74,75.75,6696.0,69.3347,69.3439,69.2525,69.2616,6696.0
2022-09-29 15:00:00,75.75,75.89,75.74,75.82,15018.0,69.2616,69.3896,69.2525,69.3256,15018.0
2022-09-29 15:05:00,75.81,75.87,75.75,75.77,13056.0,69.3165,69.3713,69.2616,69.2799,13056.0
2022-09-29 15:10:00,75.81,76.02,75.81,76.01,13286.0,69.3165,69.5085,69.3165,69.4993,13286.0
2022-09-29 15:15:00,76.02,76.08,75.91,75.92,14208.0,69.5085,69.5633,69.4079,69.417,14208.0
2022-09-29 15:20:00,75.89,75.91,75.82,75.89,17624.0,69.3896,69.4079,69.3256,69.3896,17624.0
2022-09-29 15:25:00,75.86,75.86,75.72,75.79,9634.0,69.3622,69.3622,69.2342,69.2982,9634.0
2022-09-29 15:30:00,75.78,76.07,75.77,76.0,21864.0,69.289,69.5542,69.2799,69.4902,21864.0
2022-09-29 15:35:00,76.03,76.17,75.95,76.1,21722.0,69.5176,69.6456,69.4445,69.5816,21722.0
2022-09-29 15:40:00,76.04,76.11,75.94,76.07,30862.0,69.5268,69.5908,69.4353,69.5542,30862.0
2022-09-29 15:45:00,76.06,76.06,75.9,75.91,35486.0,69.545,69.545,69.3987,69.4079,35486.0
2022-09-29 15:50:00,75.92,76.0,75.74,75.84,52326.0,69.417,69.4902,69.2525,69.3439,52326.0
2022-09-29 15:55:00,75.83,75.87,75.69,75.78,171238.0,69.3347,69.3713,69.2067,69.289,171238.0
2022-09-30 09:30:00,76.16,76.27,75.76,75.87,36892.0,69.6365,69.7371,69.2707,69.3713,36892.0
2022-09-30 09:35:00,75.91,75.91,75.14,75.14,5352.0,69.4079,69.4079,68.7038,68.7038,5352.0
2022-09-30 09:40:00,75.17,75.56,75.14,75.27,6282.0,68.7313,69.0879,68.7038,68.8227,6282.0
2022-09-30 09:45:00,75.28,75.28,74.93,75.01,10296.0,68.8319,68.8319,68.5118,68.585,10296.0
2022-09-30 09:50:00,75.05,75.4,74.98,75.4,16646.0,68.6216,68.9416,68.5575,68.9416,16646.0
2022-09-30 09:55:00,75.42,75.42,75.27,75.28,27042.0,68.9599,68.9599,68.8227,68.8319,27042.0
2022-09-30 10:00:00,75.36,75.42,75.18,75.23,17836.0,68.905,68.9599,68.7404,68.7861,17836.0
2022-09-30 10:05:00,75.22,75.26,75.11,75.11,5754.0,68.777,68.8136,68.6764,68.6764,5754.0
2022-09-30 10:10:00,75.07,75.13,74.89,74.91,6188.0,68.6398,68.6947,68.4753,68.4935,6188.0
2022-09-30 10:15:00,74.79,75.07,74.58,75.04,26742.0,68.3838,68.6398,68.1918,68.6124,26742.0
2022-09-30 10:20:00,75.05,75.24,74.99,75.22,60014.0,68.6216,68.7953,68.5667,68.777,60014.0
2022-09-30 10:25:00,75.2,75.3,74.86,75.08,13478.0,68.7587,68.8501,68.4478,68.649,13478.0
2022-09-30 10:30:00,75.1,75.25,75.01,75.25,5270.0,68.6673,68.8044,68.585,68.8044,5270.0
2022-09-30 10:35:00,75.26,75.26,75.14,75.17,5792.0,68.8136,68.8136,68.7038,68.7313,5792.0
2022-09-30 10:40:00,75.24,75.24,75.14,75.21,4022.0,68.7953,68.7953,68.7038,68.7678,4022.0
2022-09-30 10:45:00,75.21,75.21,74.99,75.01,13360.0,68.7678,68.7678,68.5667,68.585,13360.0
2022-09-30 10:50:00,75.0,75.19,74.99,74.99,10876.0,68.5758,68.7496,68.5667,68.5667,10876.0
2022-09-30 10:55:00,74.99,74.99,74.81,74.81,3472.0,68.5667,68.5667,68.4021,68.4021,3472.0
2022-09-30 11:00:00,74.83,75.14,74.75,75.07,15828.0,68.4204,68.7038,68.3472,68.6398,15828.0
2022-09-30 11:05:00,75.05,75.11,75.0,75.11,15564.0,68.6216,68.6764,68.5758,68.6764,15564.0
2022-09-30 11:10:00,75.1,75.15,75.0,75.12,9240.0,68.6673,68.713,68.5758,68.6856,9240.0
2022-09-30 11:15:00,75.15,75.17,75.11,75.16,8956.0,68.713,68.7313,68.6764,68.7221,8956.0
2022-09-30 11:20:00,75.22,75.26,75.17,75.19,12304.0,68.777,68.8136,68.7313,68.7496,12304.0
2022-09-30 11:25:00,75.19,75.3,75.15,75.15,18910.0,68.7496,68.8501,68.713,68.713,18910.0
2022-09-30 11:30:00,75.13,75.19,75.08,75.19,13974.0,68.6947,68.7496,68.649,68.7496,13974.0
2022-09-30 11:35:00,75.17,75.25,75.08,75.09,8440.0,68.7313,68.8044,68.649,68.6581,8440.0
2022-09-30 11:40:00,75.1,75.1,74.9,74.95,8104.0,68.6673,68.6673,68.4844,68.5301,8104.0
2022-09-30 11:45:00,74.92,74.92,74.74,74.74,4168.0,68.5027,68.5027,68.3381,68.3381,4168.0
2022-09-30 11:50:00,74.73,74.75,74.59,74.64,12358.0,68.329,68.3472,68.201,68.2467,12358.0
2022-09-30 11:55:00,74.62,74.71,74.62,74.71,6300.0,68.2284,68.3107,68.2284,68.3107,6300.0
2022-09-30 12:00:00,74.69,74.7,74.57,74.63,7190.0,68.2924,68.3015,68.1827,68.2375,7190.0
2022-09-30 12:05:00,74.59,74.59,74.46,74.51,11030.0,68.201,68.201,68.0821,68.1278,11030.0
2022-09-30 12:10:00,74.53,74.58,74.52,74.53,9816.0,68.1461,68.1918,68.137,68.1461,9816.0
2022-09-30 12:15:00,74.5,74.56,74.46,74.56,9242.0,68.1187,68.1735,68.0821,68.1735,9242.0
2022-09-30 12:20:00,74.55,74.85,74.52,74.84,9134.0,68.1644,68.4387,68.137,68.4295,9134.0
2022-09-30 12:25:00,74.81,74.81,74.7,74.79,5346.0,68.4021,68.4021,68.3015,68.3838,5346.0
2022-09-30 12:30:00,74.79,74.85,74.74,74.85,4432.0,68.3838,68.4387,68.3381,68.4387,4432.0
2022-09-30 12:35:00,74.85,74.86,74.79,74.85,6336.0,68.4387,68.4478,68.3838,68.4387,6336.0
2022-09-30 12:40:00,74.88,74.93,74.83,74.93,7576.0,68.4661,68.5118,68.4204,68.5118,7576.0
2022-09-30 12:45:00,74.91,74.94,74.84,74.84,6202.0,68.4935,68.521,68.4295,68.4295,6202.0
2022-09-30 12:50:00,74.82,74.85,74.79,74.8,4046.0,68.4113,68.4387,68.3838,68.393,4046.0
2022-09-30 12:55:00,74.8,74.87,74.79,74.85,5376.0,68.393,68.457,68.3838,68.4387,5376.0
2022-09-30 13:00:00,74.8,74.8,74.69,74.75,3832.0,68.393,68.393,68.2924,68.3472,3832.0
2022-09-30 13:05:00,74.72,74.85,74.7,74.82,3994.0,68.3198,68.4387,68.3015,68.4113,3994.0
2022-09-30 13:10:00,74.81,74.94,74.81,74.83,6238.0,68.4021,68.521,68.4021,68.4204,6238.0
2022-09-30 13:15:00,74.82,74.89,74.77,74.8,4970.0,68.4113,68.4753,68.3655,68.393,4970.0
2022-09-30 13:20:00,74.83,74.89,74.76,74.79,11756.0,68.4204,68.4753,68.3564,68.3838,11756.0
2022-09-30 13:25:00,74.78,74.89,74.78,74.85,7008.0,68.3747,68.4753,68.3747,68.4387,7008.0
2022-09-30 13:30:00,74.85,74.96,74.84,74.91,7594.0,68.4387,68.5393,68.4295,68.4935,7594.0
2022-09-30 13:35:00,74.89,74.91,74.8,74.86,4226.0,68.4753,68.4935,68.393,68.4478,4226.0
2022-09-30 13:40:00,74.89,74.89,74.8,74.8,5262.0,68.4753,68.4753,68.393,68.393,5262.0
2022-09-30 13:45:00,74.79,74.8,74.69,74.69,3894.0,68.3838,68.393,68.2924,68.2924,3894.0
2022-09-30 13:50:00,74.67,74.79,74.64,74.73,6802.0,68.2741,68.3838,68.2467,68.329,6802.0
2022-09-30 13:55:00,74.77,74.88,74.76,74.87,11356.0,68.3655,68.4661,68.3564,68.457,11356.0
2022-09-30 14:00:00,74.88,74.92,74.79,74.82,8844.0,68.4661,68.5027,68.3838,68.4113,8844.0
2022-09-30 14:05:00,74.81,74.89,74.78,74.88,5964.0,68.4021,68.4753,68.3747,68.4661,5964.0
2022-09-30 14:10:00,74.88,74.95,74.86,74.89,5650.0,68.4661,68.5301,68.4478,68.4753,5650.0
2022-09-30 14:15:00,74.89,75.05,74.89,74.92,29072.0,68.4753,68.6216,68.4753,68.5027,29072.0
2022-09-30 14:20:00,74.9,74.92,74.76,74.77,6418.0,68.4844,68.5027,68.3564,68.3655,6418.0
2022-09-30 14:25:00,74.78,74.79,74.57,74.58,5160.0,68.3747,68.3838,68.1827,68.1918,5160.0
2022-09-30 14:30:00,74.58,74.67,74.51,74.67,10372.0,68.1918,68.2741,68.1278,68.2741,10372.0
2022-09-30 14:35:00,74.63,74.7,74.57,74.63,7884.0,68.2375,68.3015,68.1827,68.2375,7884.0
2022-09-30 14:40:00,74.66,74.66,74.51,74.57,9242.0,68.265,68.265,68.1278,68.1827,9242.0
2022-09-30 14:45:00,74.59,74.59,74.42,74.54,7532.0,68.201,68.201,68.0455,68.1552,7532.0
2022-09-30 14:50:00,74.54,74.58,74.5,74.58,5218.0,68.1552,68.1918,68.1187,68.1918,5218.0
2022-09-30 14:55:00,74.58,74.58,74.47,74.47,7512.0,68.1918,68.1918,68.0912,68.0912,7512.0
2022-09-30 15:00:00,74.48,74.81,74.45,74.73,14546.0,68.1004,68.4021,68.0729,68.329,14546.0
2022-09-30 15:05:00,74.74,74.85,74.7,74.76,15048.0,68.3381,68.4387,68.3015,68.3564,15048.0
2022-09-30 15:10:00,74.77,74.92,74.69,74.74,13900.0,68.3655,68.5027,68.2924,68.3381,13900.0
2022-09-30 15:15:00,74.74,74.96,74.67,74.93,18574.0,68.3381,68.5393,68.2741,68.5118,18574.0
2022-09-30 15:20:00,74.92,75.06,74.91,75.0,36756.0,68.5027,68.6307,68.4935,68.5758,36756.0
2022-09-30 15:25:00,75.03,75.17,74.93,75.16,31776.0,68.6033,68.7313,68.5118,68.7221,31776.0
2022-09-30 15:30:00,75.19,75.32,75.01,75.07,31952.0,68.7496,68.8684,68.585,68.6398,31952.0
2022-09-30 15:35:00,75.06,75.16,74.98,75.16,27362.0,68.6307,68.7221,68.5575,68.7221,27362.0
2022-09-30 15:40:00,75.13,75.19,75.08,75.15,29218.0,68.6947,68.7496,68.649,68.713,29218.0
2022-09-30 15:45:00,75.16,75.3,75.07,75.29,58840.0,68.7221,68.8501,68.6398,68.841,58840.0
2022-09-30 15:50:00,75.26,75.27,74.92,75.01,110122.0,68.8136,68.8227,68.5027,68.585,110122.0
2022-09-30 15:55:00,75.01,75.09,74.86,75.0,520240.0,68.585,68.6581,68.4478,68.5758,520240.0
2022-10-03 09:30:00,76.51,76.52,75.78,76.13,76472.0,69.9565,69.9656,69.289,69.609,76472.0
2022-10-03 09:35:00,76.12,76.19,75.86,76.02,9862.0,69.5999,69.6639,69.3622,69.5085,9862.0
2022-10-03 09:40:00,76.05,76.11,75.87,76.02,16506.0,69.5359,69.5908,69.3713,69.5085,16506.0
2022-10-03 09:45:00,76.03,76.26,76.01,76.19,17708.0,69.5176,69.7279,69.4993,69.6639,17708.0
2022-10-03 09:50:00,76.17,76.19,76.06,76.13,5882.0,69.6456,69.6639,69.545,69.609,5882.0
2022-10-03 09:55:00,76.15,76.36,76.15,76.27,35984.0,69.6273,69.8193,69.6273,69.7371,35984.0
2022-10-03 10:00:00,76.3,76.58,76.28,76.58,18142.0,69.7645,70.0205,69.7462,70.0205,18142.0
2022-10-03 10:05:00,76.53,77.07,76.53,77.07,11992.0,69.9748,70.4685,69.9748,70.4685,11992.0
2022-10-03 10:10:00,77.09,77.11,76.97,77.06,8338.0,70.4868,70.5051,70.3771,70.4594,8338.0
2022-10-03 10:15:00,77.08,77.23,76.92,77.19,8554.0,70.4777,70.6148,70.3314,70.5783,8554.0
2022-10-03 10:20:00,77.31,77.42,77.17,77.32,9460.0,70.688,70.7885,70.56,70.6971,9460.0
2022-10-03 10:25:00,77.33,77.41,77.08,77.08,12036.0,70.7063,70.7794,70.4777,70.4777,12036.0
2022-10-03 10:30:00,77.04,77.14,77.0,77.03,6270.0,70.4411,70.5325,70.4045,70.432,6270.0
2022-10-03 10:35:00,77.03,77.2,76.98,77.0,9410.0,70.432,70.5874,70.3862,70.4045,9410.0
2022-10-03 10:40:00,77.03,77.21,77.02,77.08,10098.0,70.432,70.5965,70.4228,70.4777,10098.0
2022-10-03 10:45:00,77.14,77.33,77.13,77.31,8790.0,70.5325,70.7063,70.5234,70.688,8790.0
2022-10-03 10:50:00,77.29,77.35,77.22,77.31,11534.0,70.6697,70.7245,70.6057,70.688,11534.0
2022-10-03 10:55:00,77.29,77.39,77.21,77.25,11662.0,70.6697,70.7611,70.5965,70.6331,11662.0
2022-10-03 11:00:00,77.24,77.39,77.24,77.29,4648.0,70.624,70.7611,70.624,70.6697,4648.0
2022-10-03 11:05:00,77.28,77.43,77.25,77.42,8638.0,70.6605,70.7977,70.6331,70.7885,8638.0
2022-10-03 11:10:00,77.42,77.5,77.36,77.5,16632.0,70.7885,70.8617,70.7337,70.8617,16632.0
2022-10-03 11:15:00,77.57,77.62,77.45,77.45,10724.0,70.9257,70.9714,70.816,70.816,10724.0
2022-10-03 11:20:00,77.44,77.5,77.39,77.47,13704.0,70.8068,70.8617,70.7611,70.8343,13704.0
2022-10-03 11:25:00,77.47,77.47,77.3,77.3,4916.0,70.8343,70.8343,70.6788,70.6788,4916.0
2022-10-03 11:30:00,77.33,77.46,77.28,77.43,5986.0,70.7063,70.8251,70.6605,70.7977,5986.0
2022-10-03 11:35:00,77.36,77.38,77.19,77.28,7908.0,70.7337,70.752,70.5783,70.6605,7908.0
2022-10-03 11:40:00,77.28,77.47,77.28,77.28,8110.0,70.6605,70.8343,70.6605,70.6605,8110.0
2022-10-03 11:45:00,77.28,77.39,77.25,77.38,20098.0,70.6605,70.7611,70.6331,70.752,20098.0
2022-10-03 11:50:00,77.41,77.41,77.32,77.35,7884.0,70.7794,70.7794,70.6971,70.7245,7884.0
2022-10-03 11:55:00,77.33,77.33,77.22,77.31,4940.0,70.7063,70.7063,70.6057,70.688,4940.0
2022-10-03 12:00:00,77.29,77.39,77.27,77.36,11136.0,70.6697,70.7611,70.6514,70.7337,11136.0
2022-10-03 12:05:00,77.38,77.51,77.33,77.47,10992.0,70.752,70.8708,70.7063,70.8343,10992.0
2022-10-03 12:10:00,77.43,77.56,77.42,77.45,9122.0,70.7977,70.9166,70.7885,70.816,9122.0
2022-10-03 12:15:00,77.41,77.48,77.38,77.42,10102.0,70.7794,70.8434,70.752,70.7885,10102.0
2022-10-03 12:20:00,77.46,77.54,77.43,77.52,7688.0,70.8251,70.8983,70.7977,70.88,7688.0
2022-10-03 12:25:00,77.55,77.6,77.33,77.33,7148.0,70.9074,70.9531,70.7063,70.7063,7148.0
2022-10-03 12:30:00,77.35,77.48,77.31,77.47,9608.0,70.7245,70.8434,70.688,70.8343,9608.0
2022-10-03 12:35:00,77.46,77.49,77.36,77.47,8218.0,70.8251,70.8526,70.7337,70.8343,8218.0
2022-10-03 12:40:00,77.43,77.49,77.34,77.49,5576.0,70.7977,70.8526,70.7154,70.8526,5576.0
2022-10-03 12:45:00,77.49,77.53,77.43,77.52,6310.0,70.8526,70.8891,70.7977,70.88,6310.0
2022-10-03 12:50:00,77.55,77.62,77.49,77.5,7316.0,70.9074,70.9714,70.8526,70.8617,7316.0
2022-10-03 12:55:00,77.52,77.63,77.48,77.58,8680.0,70.88,70.9806,70.8434,70.9348,8680.0
2022-10-03 13:00:00,77.64,77.67,77.59,77.66,10960.0,70.9897,71.0171,70.944,71.008,10960.0
2022-10-03 13:05:00,77.64,77.75,77.61,77.75,9544.0,70.9897,71.0903,70.9623,71.0903,9544.0
2022-10-03 13:10:00,77.78,77.89,77.72,77.89,13252.0,71.1177,71.2183,71.0629,71.2183,13252.0
2022-10-03 13:15:00,77.89,77.91,77.83,77.88,14920.0,71.2183,71.2366,71.1634,71.2091,14920.0
2022-10-03 13:20:00,77.89,78.08,77.89,77.98,38690.0,71.2183,71.392,71.2183,71.3006,38690.0
2022-10-03 13:25:00,77.97,77.98,77.76,77.76,7422.0,71.2914,71.3006,71.0994,71.0994,7422.0
2022-10-03 13:30:00,77.74,77.91,77.74,77.89,5572.0,71.0811,71.2366,71.0811,71.2183,5572.0
2022-10-03 13:35:00,77.92,77.95,77.83,77.9,6576.0,71.2457,71.2732,71.1634,71.2274,6576.0
2022-10-03 13:40:00,77.91,77.91,77.77,77.77,3742.0,71.2366,71.2366,71.1086,71.1086,3742.0
2022-10-03 13:45:00,77.8,77.89,77.8,77.84,9852.0,71.136,71.2183,71.136,71.1726,9852.0
2022-10-03 13:50:00,77.83,77.89,77.76,77.77,8874.0,71.1634,71.2183,71.0994,71.1086,8874.0
2022-10-03 13:55:00,77.75,77.77,77.71,77.74,5004.0,71.0903,71.1086,71.0537,71.0811,5004.0
2022-10-03 14:00:00,77.79,77.96,77.78,77.93,12414.0,71.1269,71.2823,71.1177,71.2549,12414.0
2022-10-03 14:05:00,77.98,78.06,77.93,77.95,8336.0,71.3006,71.3737,71.2549,71.2732,8336.0
2022-10-03 14:10:00,77.95,78.0,77.91,77.99,6154.0,71.2732,71.3189,71.2366,71.3097,6154.0
2022-10-03 14:15:00,77.99,78.01,77.94,77.94,5820.0,71.3097,71.328,71.264,71.264,5820.0
2022-10-03 14:20:00,77.94,77.96,77.86,77.86,8786.0,71.264,71.2823,71.1909,71.1909,8786.0
2022-10-03 14:25:00,77.89,77.95,77.84,77.92,26504.0,71.2183,71.2732,71.1726,71.2457,26504.0
2022-10-03 14:30:00,77.91,77.97,77.8,77.81,11384.0,71.2366,71.2914,71.136,71.1451,11384.0
2022-10-03 14:35:00,77.83,77.97,77.81,77.9,7296.0,71.1634,71.2914,71.1451,71.2274,7296.0
2022-10-03 14:40:00,77.92,78.0,77.92,77.98,10090.0,71.2457,71.3189,71.2457,71.3006,10090.0
2022-10-03 14:45:00,77.98,78.01,77.94,77.94,7894.0,71.3006,71.328,71.264,71.264,7894.0
2022-10-03 14:50:00,78.0,78.05,77.98,77.99,14080.0,71.3189,71.3646,71.3006,71.3097,14080.0
2022-10-03 14:55:00,78.02,78.06,77.97,77.97,14056.0,71.3372,71.3737,71.2914,71.2914,14056.0
2022-10-03 15:00:00,77.9,77.94,77.79,77.8,6458.0,71.2274,71.264,71.1269,71.136,6458.0
2022-10-03 15:05:00,77.79,77.83,77.77,77.79,9284.0,71.1269,71.1634,71.1086,71.1269,9284.0
2022-10-03 15:10:00,77.77,77.82,77.74,77.74,10638.0,71.1086,71.1543,71.0811,71.0811,10638.0
2022-10-03 15:15:00,77.76,77.92,77.7,77.92,12740.0,71.0994,71.2457,71.0446,71.2457,12740.0
2022-10-03 15:20:00,77.92,77.99,77.77,77.8,15390.0,71.2457,71.3097,71.1086,71.136,15390.0
2022-10-03 15:25:00,77.81,77.91,77.81,77.85,18696.0,71.1451,71.2366,71.1451,71.1817,18696.0
2022-10-03 15:30:00,77.84,77.93,77.77,77.9,17112.0,71.1726,71.2549,71.1086,71.2274,17112.0
2022-10-03 15:35:00,77.9,77.95,77.77,77.83,18520.0,71.2274,71.2732,71.1086,71.1634,18520.0
2022-10-03 15:40:00,77.82,77.82,77.68,77.73,28834.0,71.1543,71.1543,71.0263,71.072,28834.0
2022-10-03 15:45:00,77.74,77.75,77.56,77.64,52506.0,71.0811,71.0903,70.9166,70.9897,52506.0
2022-10-03 15:50:00,77.66,77.68,77.55,77.66,82124.0,71.008,71.0263,70.9074,71.008,82124.0
2022-10-03 15:55:00,77.64,77.67,77.51,77.53,229214.0,70.9897,71.0171,70.8708,70.8891,229214.0
2022-10-04 09:30:00,77.99,78.21,77.56,78.16,49410.0,71.3097,71.5109,70.9166,71.4652,49410.0
2022-10-04 09:35:00,78.21,78.72,78.21,78.66,8496.0,71.5109,71.9772,71.5109,71.9223,8496.0
2022-10-04 09:40:00,78.65,78.75,78.55,78.66,17812.0,71.9132,72.0046,71.8218,71.9223,17812.0
2022-10-04 09:45:00,78.67,79.1,78.56,79.1,5874.0,71.9315,72.3246,71.8309,72.3246,5874.0
2022-10-04 09:50:00,79.11,79.2,78.8,78.93,15254.0,72.3338,72.4161,72.0503,72.1692,15254.0
2022-10-04 09:55:00,78.88,79.3,78.86,79.29,15822.0,72.1235,72.5075,72.1052,72.4984,15822.0
2022-10-04 10:00:00,79.29,79.39,79.08,79.16,16990.0,72.4984,72.5898,72.3064,72.3795,16990.0
2022-10-04 10:05:00,79.17,79.2,78.87,78.97,4570.0,72.3887,72.4161,72.1143,72.2058,4570.0
2022-10-04 10:10:00,78.96,79.08,78.89,79.05,8698.0,72.1966,72.3064,72.1326,72.2789,8698.0
2022-10-04 10:15:00,79.02,79.08,78.92,79.03,7212.0,72.2515,72.3064,72.1601,72.2606,7212.0
2022-10-04 10:20:00,78.99,78.99,78.86,78.92,6098.0,72.2241,72.2241,72.1052,72.1601,6098.0
2022-10-04 10:25:00,78.92,79.17,78.92,79.04,4138.0,72.1601,72.3887,72.1601,72.2698,4138.0
2022-10-04 10:30:00,79.16,79.21,79.08,79.13,15620.0,72.3795,72.4252,72.3064,72.3521,15620.0
2022-10-04 10:35:00,79.16,79.16,78.96,78.97,11120.0,72.3795,72.3795,72.1966,72.2058,11120.0
2022-10-04 10:40:00,78.93,78.93,78.69,78.72,39698.0,72.1692,72.1692,71.9498,71.9772,39698.0
2022-10-04 10:45:00,78.61,78.81,78.51,78.78,6656.0,71.8766,72.0595,71.7852,72.0321,6656.0
2022-10-04 10:50:00,78.75,78.75,78.54,78.66,7002.0,72.0046,72.0046,71.8126,71.9223,7002.0
2022-10-04 10:55:00,78.66,78.84,78.66,78.77,14046.0,71.9223,72.0869,71.9223,72.0229,14046.0
2022-10-04 11:00:00,78.83,78.88,78.72,78.88,5546.0,72.0778,72.1235,71.9772,72.1235,5546.0
2022-10-04 11:05:00,78.9,78.92,78.79,78.79,7248.0,72.1418,72.1601,72.0412,72.0412,7248.0
2022-10-04 11:10:00,78.77,78.81,78.67,78.76,7808.0,72.0229,72.0595,71.9315,72.0138,7808.0
2022-10-04 11:15:00,78.77,78.78,78.67,78.68,6484.0,72.0229,72.0321,71.9315,71.9406,6484.0
2022-10-04 11:20:00,78.76,78.89,78.73,78.89,5984.0,72.0138,72.1326,71.9863,72.1326,5984.0
2022-10-04 11:25:00,78.92,78.93,78.85,78.89,7660.0,72.1601,72.1692,72.0961,72.1326,7660.0
2022-10-04 11:30:00,78.93,78.95,78.76,78.82,11140.0,72.1692,72.1875,72.0138,72.0686,11140.0
2022-10-04 11:35:00,78.79,78.88,78.79,78.85,5522.0,72.0412,72.1235,72.0412,72.0961,5522.0
2022-10-04 11:40:00,78.86,78.87,78.74,78.75,5164.0,72.1052,72.1143,71.9955,72.0046,5164.0
2022-10-04 11:45:00,78.83,78.83,78.7,78.7,2920.0,72.0778,72.0778,71.9589,71.9589,2920.0
2022-10-04 11:50:00,78.72,78.75,78.61,78.61,4740.0,71.9772,72.0046,71.8766,71.8766,4740.0
2022-10-04 11:55:00,78.55,78.63,78.53,78.63,2200.0,71.8218,71.8949,71.8035,71.8949,2200.0
2022-10-04 12:00:00,78.6,78.72,78.6,78.71,3248.0,71.8675,71.9772,71.8675,71.9681,3248.0
2022-10-04 12:05:00,78.73,78.81,78.72,78.77,5198.0,71.9863,72.0595,71.9772,72.0229,5198.0
2022-10-04 12:10:00,78.74,78.89,78.74,78.87,2400.0,71.9955,72.1326,71.9955,72.1143,2400.0
2022-10-04 12:15:00,78.86,78.91,78.83,78.86,7608.0,72.1052,72.1509,72.0778,72.1052,7608.0
2022-10-04 12:20:00,78.86,78.96,78.83,78.94,5214.0,72.1052,72.1966,72.0778,72.1784,5214.0
2022-10-04 12:25:00,78.95,79.05,78.92,79.02,7048.0,72.1875,72.2789,72.1601,72.2515,7048.0
2022-10-04 12:30:00,79.0,79.08,78.98,79.06,3700.0,72.2332,72.3064,72.2149,72.2881,3700.0
2022-10-04 12:35:00,79.1,79.11,79.07,79.07,878.0,72.3246,72.3338,72.2972,72.2972,878.0
2022-10-04 12:40:00,79.02,79.03,78.89,78.92,5046.0,72.2515,72.2606,72.1326,72.1601,5046.0
2022-10-04 12:45:00,78.92,78.92,78.64,78.69,13112.0,72.1601,72.1601,71.904,71.9498,13112.0
2022-10-04 12:50:00,78.67,78.67,78.56,78.64,7670.0,71.9315,71.9315,71.8309,71.904,7670.0
2022-10-04 12:55:00,78.66,78.69,78.63,78.65,4694.0,71.9223,71.9498,71.8949,71.9132,4694.0
2022-10-04 13:00:00,78.64,78.71,78.59,78.64,4352.0,71.904,71.9681,71.8583,71.904,4352.0
2022-10-04 13:05:00,78.67,78.67,78.54,78.57,3874.0,71.9315,71.9315,71.8126,71.84,3874.0
2022-10-04 13:10:00,78.56,78.56,78.42,78.43,4040.0,71.8309,71.8309,71.7029,71.712,4040.0
2022-10-04 13:15:00,78.39,78.39,78.25,78.29,8642.0,71.6755,71.6755,71.5475,71.584,8642.0
2022-10-04 13:20:00,78.24,78.35,78.18,78.31,5238.0,71.5383,71.6389,71.4835,71.6023,5238.0
2022-10-04 13:25:00,78.41,78.49,78.41,78.49,5042.0,71.6938,71.7669,71.6938,71.7669,5042.0
2022-10-04 13:30:00,78.48,78.58,78.45,78.51,9262.0,71.7578,71.8492,71.7303,71.7852,9262.0
2022-10-04 13:35:00,78.52,78.52,78.42,78.43,9992.0,71.7943,71.7943,71.7029,71.712,9992.0
2022-10-04 13:40:00,78.42,78.51,78.39,78.39,5886.0,71.7029,71.7852,71.6755,71.6755,5886.0
2022-10-04 13:45:00,78.41,78.45,78.36,78.41,3362.0,71.6938,71.7303,71.648,71.6938,3362.0
2022-10-04 13:50:00,78.39,78.53,78.33,78.51,6366.0,71.6755,71.8035,71.6206,71.7852,6366.0
2022-10-04 13:55:00,78.58,78.67,78.56,78.58,17238.0,71.8492,71.9315,71.8309,71.8492,17238.0
2022-10-04 14:00:00,78.56,78.72,78.56,78.67,19286.0,71.8309,71.9772,71.8309,71.9315,19286.0
2022-10-04 14:05:00,78.68,78.76,78.67,78.74,13110.0,71.9406,72.0138,71.9315,71.9955,13110.0
2022-10-04 14:10:00,78.75,78.75,78.53,78.53,9252.0,72.0046,72.0046,71.8035,71.8035,9252.0
2022-10-04 14:15:00,78.51,78.52,78.41,78.41,5544.0,71.7852,71.7943,71.6938,71.6938,5544.0
2022-10-04 14:20:00,78.39,78.48,78.39,78.47,5866.0,71.6755,71.7578,71.6755,71.7486,5866.0
2022-10-04 14:25:00,78.46,78.48,78.31,78.31,6284.0,71.7395,71.7578,71.6023,71.6023,6284.0
2022-10-04 14:30:00,78.33,78.49,78.3,78.39,7100.0,71.6206,71.7669,71.5932,71.6755,7100.0
2022-10-04 14:35:00,78.38,78.4,78.33,78.38,2874.0,71.6663,71.6846,71.6206,71.6663,2874.0
2022-10-04 14:40:00,78.41,78.46,78.4,78.44,3806.0,71.6938,71.7395,71.6846,71.7212,3806.0
2022-10-04 14:45:00,78.45,78.54,78.45,78.52,4090.0,71.7303,71.8126,71.7303,71.7943,4090.0
2022-10-04 14:50:00,78.53,78.56,78.52,78.55,6366.0,71.8035,71.8309,71.7943,71.8218,6366.0
2022-10-04 14:55:00,78.57,78.61,78.57,78.6,5516.0,71.84,71.8766,71.84,71.8675,5516.0
2022-10-04 15:00:00,78.55,78.55,78.45,78.49,5330.0,71.8218,71.8218,71.7303,71.7669,5330.0
2022-10-04 15:05:00,78.47,78.52,78.41,78.42,7970.0,71.7486,71.7943,71.6938,71.7029,7970.0
2022-10-04 15:10:00,78.41,78.45,78.29,78.45,4886.0,71.6938,71.7303,71.584,71.7303,4886.0
2022-10-04 15:15:00,78.44,78.56,78.44,78.47,20070.0,71.7212,71.8309,71.7212,71.7486,20070.0
2022-10-04 15:20:00,78.5,78.53,78.4,78.53,10088.0,71.776,71.8035,71.6846,71.8035,10088.0
2022-10-04 15:25:00,78.55,78.64,78.51,78.63,15940.0,71.8218,71.904,71.7852,71.8949,15940.0
2022-10-04 15:30:00,78.62,78.63,78.45,78.48,9546.0,71.8858,71.8949,71.7303,71.7578,9546.0
2022-10-04 15:35:00,78.5,78.86,78.49,78.76,19570.0,71.776,72.1052,71.7669,72.0138,19570.0
2022-10-04 15:40:00,78.78,78.86,78.74,78.81,17362.0,72.0321,72.1052,71.9955,72.0595,17362.0
2022-10-04 15:45:00,78.81,78.88,78.77,78.85,16824.0,72.0595,72.1235,72.0229,72.0961,16824.0
2022-10-04 15:50:00,78.87,79.03,78.85,79.02,45710.0,72.1143,72.2606,72.0961,72.2515,45710.0
2022-10-04 15:55:00,79.05,79.05,78.76,78.85,180440.0,72.2789,72.2789,72.0138,72.0961,180440.0
2022-10-05 09:30:00,77.67,78.0,77.58,78.0,39576.0,71.0171,71.3189,70.9348,71.3189,39576.0
2022-10-05 09:35:00,78.08,78.08,77.52,77.61,8868.0,71.392,71.392,70.88,70.9623,8868.0
2022-10-05 09:40:00,77.58,77.75,77.35,77.48,7552.0,70.9348,71.0903,70.7245,70.8434,7552.0
2022-10-05 09:45:00,77.39,77.47,77.24,77.39,11160.0,70.7611,70.8343,70.624,70.7611,11160.0
2022-10-05 09:50:00,77.42,77.54,77.14,77.21,8514.0,70.7885,70.8983,70.5325,70.5965,8514.0
2022-10-05 09:55:00,77.23,77.33,77.23,77.33,8674.0,70.6148,70.7063,70.6148,70.7063,8674.0
2022-10-05 10:00:00,77.31,77.35,76.97,77.09,15282.0,70.688,70.7245,70.3771,70.4868,15282.0
2022-10-05 10:05:00,77.11,77.11,76.92,76.92,4972.0,70.5051,70.5051,70.3314,70.3314,4972.0
2022-10-05 10:10:00,76.81,76.91,76.75,76.75,3694.0,70.2308,70.3222,70.1759,70.1759,3694.0
2022-10-05 10:15:00,76.7,76.75,76.42,76.51,118248.0,70.1302,70.1759,69.8742,69.9565,118248.0
2022-10-05 10:20:00,76.47,76.65,76.44,76.58,62630.0,69.9199,70.0845,69.8925,70.0205,62630.0
2022-10-05 10:25:00,76.52,76.61,76.51,76.55,4702.0,69.9656,70.0479,69.9565,69.9931,4702.0
2022-10-05 10:30:00,76.55,76.58,76.38,76.43,9940.0,69.9931,70.0205,69.8376,69.8833,9940.0
2022-10-05 10:35:00,76.45,76.51,76.34,76.44,18452.0,69.9016,69.9565,69.8011,69.8925,18452.0
2022-10-05 10:40:00,76.45,76.66,76.45,76.6,4108.0,69.9016,70.0936,69.9016,70.0388,4108.0
2022-10-05 10:45:00,76.61,76.64,76.5,76.61,7606.0,70.0479,70.0754,69.9474,70.0479,7606.0
2022-10-05 10:50:00,76.66,76.72,76.58,76.63,8620.0,70.0936,70.1485,70.0205,70.0662,8620.0
2022-10-05 10:55:00,76.59,76.64,76.54,76.64,2914.0,70.0296,70.0754,69.9839,70.0754,2914.0
2022-10-05 11:00:00,76.72,76.83,76.62,76.63,89638.0,70.1485,70.2491,70.0571,70.0662,89638.0
2022-10-05 11:05:00,76.65,76.67,76.5,76.61,7636.0,70.0845,70.1028,69.9474,70.0479,7636.0
2022-10-05 11:10:00,76.53,76.6,76.53,76.58,2400.0,69.9748,70.0388,69.9748,70.0205,2400.0
2022-10-05 11:15:00,76.66,76.79,76.63,76.79,4260.0,70.0936,70.2125,70.0662,70.2125,4260.0
2022-10-05 11:20:00,76.73,76.74,76.57,76.71,10416.0,70.1577,70.1668,70.0114,70.1394,10416.0
2022-10-05 11:25:00,76.7,76.73,76.58,76.59,5918.0,70.1302,70.1577,70.0205,70.0296,5918.0
2022-10-05 11:30:00,76.58,76.75,76.58,76.75,3000.0,70.0205,70.1759,70.0205,70.1759,3000.0
2022-10-05 11:35:00,76.75,76.82,76.7,76.72,10738.0,70.1759,70.2399,70.1302,70.1485,10738.0
2022-10-05 11:40:00,76.72,76.72,76.62,76.66,5302.0,70.1485,70.1485,70.0571,70.0936,5302.0
2022-10-05 11:45:00,76.71,76.76,76.67,76.68,4534.0,70.1394,70.1851,70.1028,70.1119,4534.0
2022-10-05 11:50:00,76.67,76.83,76.67,76.76,4124.0,70.1028,70.2491,70.1028,70.1851,4124.0
2022-10-05 11:55:00,76.7,76.71,76.61,76.67,2400.0,70.1302,70.1394,70.0479,70.1028,2400.0
2022-10-05 12:00:00,76.58,76.6,76.5,76.53,7002.0,70.0205,70.0388,69.9474,69.9748,7002.0
2022-10-05 12:05:00,76.58,76.67,76.53,76.64,5400.0,70.0205,70.1028,69.9748,70.0754,5400.0
2022-10-05 12:10:00,76.68,76.87,76.68,76.73,12214.0,70.1119,70.2857,70.1119,70.1577,12214.0
2022-10-05 12:15:00,76.74,76.88,76.74,76.78,14084.0,70.1668,70.2948,70.1668,70.2034,14084.0
2022-10-05 12:20:00,76.78,76.84,76.75,76.76,12840.0,70.2034,70.2582,70.1759,70.1851,12840.0
2022-10-05 12:25:00,76.76,76.76,76.67,76.71,9472.0,70.1851,70.1851,70.1028,70.1394,9472.0
2022-10-05 12:30:00,76.69,76.76,76.63,76.66,7570.0,70.1211,70.1851,70.0662,70.0936,7570.0
2022-10-05 12:35:00,76.67,76.72,76.61,76.71,7062.0,70.1028,70.1485,70.0479,70.1394,7062.0
2022-10-05 12:40:00,76.69,76.73,76.58,76.73,9216.0,70.1211,70.1577,70.0205,70.1577,9216.0
2022-10-05 12:45:00,76.72,76.98,76.72,76.97,5156.0,70.1485,70.3862,70.1485,70.3771,5156.0
2022-10-05 12:50:00,76.98,76.99,76.85,76.93,8922.0,70.3862,70.3954,70.2674,70.3405,8922.0
2022-10-05 12:55:00,76.9,76.91,76.78,76.78,5112.0,70.3131,70.3222,70.2034,70.2034,5112.0
2022-10-05 13:00:00,76.78,76.81,76.74,76.81,8034.0,70.2034,70.2308,70.1668,70.2308,8034.0
2022-10-05 13:05:00,76.81,76.89,76.76,76.79,17122.0,70.2308,70.3039,70.1851,70.2125,17122.0
2022-10-05 13:10:00,76.79,76.83,76.76,76.81,5378.0,70.2125,70.2491,70.1851,70.2308,5378.0
2022-10-05 13:15:00,76.84,76.98,76.84,76.94,77474.0,70.2582,70.3862,70.2582,70.3497,77474.0
2022-10-05 13:20:00,76.97,77.06,76.87,76.9,32742.0,70.3771,70.4594,70.2857,70.3131,32742.0
2022-10-05 13:25:00,76.86,76.89,76.76,76.83,9884.0,70.2765,70.3039,70.1851,70.2491,9884.0
2022-10-05 13:30:00,76.81,76.89,76.77,76.89,8034.0,70.2308,70.3039,70.1942,70.3039,8034.0
2022-10-05 13:35:00,76.88,76.94,76.86,76.94,7058.0,70.2948,70.3497,70.2765,70.3497,7058.0
2022-10-05 13:40:00,76.93,77.05,76.86,76.99,37814.0,70.3405,70.4502,70.2765,70.3954,37814.0
2022-10-05 13:45:00,77.0,77.11,76.94,77.02,37940.0,70.4045,70.5051,70.3497,70.4228,37940.0
2022-10-05 13:50:00,77.04,77.08,76.86,76.86,25860.0,70.4411,70.4777,70.2765,70.2765,25860.0
2022-10-05 13:55:00,76.83,76.88,76.78,76.78,7314.0,70.2491,70.2948,70.2034,70.2034,7314.0
2022-10-05 14:00:00,76.82,76.96,76.76,76.88,16386.0,70.2399,70.368,70.1851,70.2948,16386.0
2022-10-05 14:05:00,76.88,76.93,76.86,76.91,7804.0,70.2948,70.3405,70.2765,70.3222,7804.0
2022-10-05 14:10:00,76.9,77.08,76.9,77.03,5582.0,70.3131,70.4777,70.3131,70.432,5582.0
2022-10-05 14:15:00,77.04,77.11,77.0,77.09,5876.0,70.4411,70.5051,70.4045,70.4868,5876.0
2022-10-05 14:20:00,77.1,77.15,76.98,76.98,63900.0,70.496,70.5417,70.3862,70.3862,63900.0
2022-10-05 14:25:00,77.01,77.01,76.85,76.94,15682.0,70.4137,70.4137,70.2674,70.3497,15682.0
2022-10-05 14:30:00,76.95,76.95,76.81,76.81,7510.0,70.3588,70.3588,70.2308,70.2308,7510.0
2022-10-05 14:35:00,76.89,77.05,76.89,77.05,2458.0,70.3039,70.4502,70.3039,70.4502,2458.0
2022-10-05 14:40:00,77.02,77.19,76.99,77.14,9530.0,70.4228,70.5783,70.3954,70.5325,9530.0
2022-10-05 14:45:00,77.14,77.21,77.09,77.11,14414.0,70.5325,70.5965,70.4868,70.5051,14414.0
2022-10-05 14:50:00,77.11,77.19,77.04,77.1,18558.0,70.5051,70.5783,70.4411,70.496,18558.0
2022-10-05 14:55:00,77.09,77.14,77.05,77.07,16812.0,70.4868,70.5325,70.4502,70.4685,16812.0
2022-10-05 15:00:00,77.13,77.24,77.11,77.22,33654.0,70.5234,70.624,70.5051,70.6057,33654.0
2022-10-05 15:05:00,77.22,77.29,77.19,77.29,17846.0,70.6057,70.6697,70.5783,70.6697,17846.0
2022-10-05 15:10:00,77.31,77.38,77.21,77.38,10430.0,70.688,70.752,70.5965,70.752,10430.0
2022-10-05 15:15:00,77.36,77.37,77.25,77.35,8576.0,70.7337,70.7428,70.6331,70.7245,8576.0
2022-10-05 15:20:00,77.33,77.33,77.26,77.29,20004.0,70.7063,70.7063,70.6423,70.6697,20004.0
2022-10-05 15:25:00,77.3,77.31,77.18,77.26,12462.0,70.6788,70.688,70.5691,70.6423,12462.0
2022-10-05 15:30:00,77.27,77.28,77.05,77.07,17246.0,70.6514,70.6605,70.4502,70.4685,17246.0
2022-10-05 15:35:00,77.06,77.08,76.91,76.91,18280.0,70.4594,70.4777,70.3222,70.3222,18280.0
2022-10-05 15:40:00,76.91,76.91,76.74,76.85,29166.0,70.3222,70.3222,70.1668,70.2674,29166.0
2022-10-05 15:45:00,76.82,76.92,76.71,76.9,99406.0,70.2399,70.3314,70.1394,70.3131,99406.0
2022-10-05 15:50:00,76.85,76.88,76.6,76.68,151478.0,70.2674,70.2948,70.0388,70.1119,151478.0
2022-10-05 15:55:00,76.7,76.81,76.63,76.77,328034.0,70.1302,70.2308,70.0662,70.1942,328034.0
2022-10-06 09:30:00,76.29,76.5,75.9,75.97,57794.0,69.7553,69.9474,69.3987,69.4628,57794.0
2022-10-06 09:35:00,76.05,76.05,75.41,75.75,40700.0,69.5359,69.5359,68.9507,69.2616,40700.0
2022-10-06 09:40:00,75.79,76.26,75.79,75.97,24798.0,69.2982,69.7279,69.2982,69.4628,24798.0
2022-10-06 09:45:00,75.99,76.16,75.55,75.63,33764.0,69.481,69.6365,69.0787,69.1519,33764.0
2022-10-06 09:50:00,75.56,75.9,75.36,75.36,92912.0,69.0879,69.3987,68.905,68.905,92912.0
2022-10-06 09:55:00,75.45,75.58,75.24,75.25,51380.0,68.9873,69.1062,68.7953,68.8044,51380.0
2022-10-06 10:00:00,75.2,75.3,75.02,75.29,26414.0,68.7587,68.8501,68.5941,68.841,26414.0
2022-10-06 10:05:00,75.31,75.32,74.94,75.1,20474.0,68.8593,68.8684,68.521,68.6673,20474.0
2022-10-06 10:10:00,75.12,75.14,74.9,75.08,73268.0,68.6856,68.7038,68.4844,68.649,73268.0
2022-10-06 10:15:00,75.04,75.27,75.02,75.07,22696.0,68.6124,68.8227,68.5941,68.6398,22696.0
2022-10-06 10:20:00,75.14,75.15,75.04,75.08,31058.0,68.7038,68.713,68.6124,68.649,31058.0
2022-10-06 10:25:00,75.13,75.13,74.63,74.81,144946.0,68.6947,68.6947,68.2375,68.4021,144946.0
2022-10-06 10:30:00,74.81,74.85,74.67,74.8,35578.0,68.4021,68.4387,68.2741,68.393,35578.0
2022-10-06 10:35:00,74.78,75.05,74.77,75.03,8682.0,68.3747,68.6216,68.3655,68.6033,8682.0
2022-10-06 10:40:00,75.04,75.18,75.04,75.14,8482.0,68.6124,68.7404,68.6124,68.7038,8482.0
2022-10-06 10:45:00,75.17,75.5,75.13,75.5,16978.0,68.7313,69.033,68.6947,69.033,16978.0
2022-10-06 10:50:00,75.51,75.67,75.33,75.48,15124.0,69.0422,69.1884,68.8776,69.0147,15124.0
2022-10-06 10:55:00,75.47,75.61,75.41,75.57,6168.0,69.0056,69.1336,68.9507,69.097,6168.0
2022-10-06 11:00:00,75.58,75.63,75.35,75.35,74216.0,69.1062,69.1519,68.8959,68.8959,74216.0
2022-10-06 11:05:00,75.41,75.45,75.24,75.25,7468.0,68.9507,68.9873,68.7953,68.8044,7468.0
2022-10-06 11:10:00,75.25,75.38,75.22,75.33,11224.0,68.8044,68.9233,68.777,68.8776,11224.0
2022-10-06 11:15:00,75.33,75.63,75.33,75.58,9206.0,68.8776,69.1519,68.8776,69.1062,9206.0
2022-10-06 11:20:00,75.57,75.63,75.52,75.61,9424.0,69.097,69.1519,69.0513,69.1336,9424.0
2022-10-06 11:25:00,75.59,75.66,75.54,75.6,6800.0,69.1153,69.1793,69.0696,69.1244,6800.0
2022-10-06 11:30:00,75.6,75.6,75.51,75.53,8098.0,69.1244,69.1244,69.0422,69.0604,8098.0
2022-10-06 11:35:00,75.58,75.64,75.46,75.53,15002.0,69.1062,69.161,68.9964,69.0604,15002.0
2022-10-06 11:40:00,75.51,75.64,75.49,75.58,9158.0,69.0422,69.161,69.0239,69.1062,9158.0
2022-10-06 11:45:00,75.6,75.6,75.38,75.42,11778.0,69.1244,69.1244,68.9233,68.9599,11778.0
2022-10-06 11:50:00,75.42,75.52,75.39,75.52,108656.0,68.9599,69.0513,68.9324,69.0513,108656.0
2022-10-06 11:55:00,75.54,75.63,75.19,75.2,12668.0,69.0696,69.1519,68.7496,68.7587,12668.0
2022-10-06 12:00:00,75.2,75.38,75.16,75.36,14120.0,68.7587,68.9233,68.7221,68.905,14120.0
2022-10-06 12:05:00,75.36,75.47,75.33,75.41,16038.0,68.905,69.0056,68.8776,68.9507,16038.0
2022-10-06 12:10:00,75.39,75.39,75.27,75.27,9366.0,68.9324,68.9324,68.8227,68.8227,9366.0
2022-10-06 12:15:00,75.21,75.24,75.16,75.2,3636.0,68.7678,68.7953,68.7221,68.7587,3636.0
2022-10-06 12:20:00,75.24,75.42,75.24,75.32,8782.0,68.7953,68.9599,68.7953,68.8684,8782.0
2022-10-06 12:25:00,75.33,75.38,75.31,75.38,5028.0,68.8776,68.9233,68.8593,68.9233,5028.0
2022-10-06 12:30:00,75.36,75.44,75.36,75.41,7420.0,68.905,68.9781,68.905,68.9507,7420.0
2022-10-06 12:35:00,75.36,75.4,75.36,75.39,3402.0,68.905,68.9416,68.905,68.9324,3402.0
2022-10-06 12:40:00,75.39,75.5,75.39,75.46,9408.0,68.9324,69.033,68.9324,68.9964,9408.0
2022-10-06 12:45:00,75.44,75.45,75.39,75.44,8916.0,68.9781,68.9873,68.9324,68.9781,8916.0
2022-10-06 12:50:00,75.41,75.41,75.3,75.32,5270.0,68.9507,68.9507,68.8501,68.8684,5270.0
2022-10-06 12:55:00,75.34,75.34,75.26,75.33,6690.0,68.8867,68.8867,68.8136,68.8776,6690.0
2022-10-06 13:00:00,75.37,75.37,75.22,75.22,1800.0,68.9141,68.9141,68.777,68.777,1800.0
2022-10-06 13:05:00,75.17,75.19,75.1,75.13,7090.0,68.7313,68.7496,68.6673,68.6947,7090.0
2022-10-06 13:10:00,75.16,75.29,75.13,75.27,7696.0,68.7221,68.841,68.6947,68.8227,7696.0
2022-10-06 13:15:00,75.33,75.36,75.27,75.28,4986.0,68.8776,68.905,68.8227,68.8319,4986.0
2022-10-06 13:20:00,75.3,75.44,75.3,75.39,12056.0,68.8501,68.9781,68.8501,68.9324,12056.0
2022-10-06 13:25:00,75.39,75.39,75.27,75.35,4636.0,68.9324,68.9324,68.8227,68.8959,4636.0
2022-10-06 13:30:00,75.33,75.35,75.17,75.22,9202.0,68.8776,68.8959,68.7313,68.777,9202.0
2022-10-06 13:35:00,75.23,75.26,75.03,75.03,14914.0,68.7861,68.8136,68.6033,68.6033,14914.0
2022-10-06 13:40:00,75.05,75.13,75.02,75.1,6408.0,68.6216,68.6947,68.5941,68.6673,6408.0
2022-10-06 13:45:00,75.14,75.14,75.06,75.11,5922.0,68.7038,68.7038,68.6307,68.6764,5922.0
2022-10-06 13:50:00,75.1,75.17,75.08,75.13,14100.0,68.6673,68.7313,68.649,68.6947,14100.0
2022-10-06 13:55:00,75.12,75.16,75.08,75.11,8488.0,68.6856,68.7221,68.649,68.6764,8488.0
2022-10-06 14:00:00,75.08,75.08,75.0,75.0,11190.0,68.649,68.649,68.5758,68.5758,11190.0
2022-10-06 14:05:00,75.02,75.02,74.96,74.96,6304.0,68.5941,68.5941,68.5393,68.5393,6304.0
2022-10-06 14:10:00,74.99,75.06,74.95,75.06,5654.0,68.5667,68.6307,68.5301,68.6307,5654.0
2022-10-06 14:15:00,75.02,75.11,74.98,74.98,8656.0,68.5941,68.6764,68.5575,68.5575,8656.0
2022-10-06 14:20:00,74.95,75.02,74.94,75.0,6036.0,68.5301,68.5941,68.521,68.5758,6036.0
2022-10-06 14:25:00,74.98,75.11,74.97,75.11,4874.0,68.5575,68.6764,68.5484,68.6764,4874.0
2022-10-06 14:30:00,75.11,75.21,75.08,75.13,10192.0,68.6764,68.7678,68.649,68.6947,10192.0
2022-10-06 14:35:00,75.18,75.2,75.14,75.15,4338.0,68.7404,68.7587,68.7038,68.713,4338.0
2022-10-06 14:40:00,75.14,75.17,75.06,75.06,9846.0,68.7038,68.7313,68.6307,68.6307,9846.0
2022-10-06 14:45:00,75.04,75.04,74.91,74.92,5848.0,68.6124,68.6124,68.4935,68.5027,5848.0
2022-10-06 14:50:00,74.89,74.96,74.83,74.95,27138.0,68.4753,68.5393,68.4204,68.5301,27138.0
2022-10-06 14:55:00,74.96,75.01,74.88,74.89,11854.0,68.5393,68.585,68.4661,68.4753,11854.0
2022-10-06 15:00:00,74.88,74.91,74.82,74.89,6130.0,68.4661,68.4935,68.4113,68.4753,6130.0
2022-10-06 15:05:00,74.88,74.89,74.82,74.88,9784.0,68.4661,68.4753,68.4113,68.4661,9784.0
2022-10-06 15:10:00,74.89,74.89,74.75,74.88,8504.0,68.4753,68.4753,68.3472,68.4661,8504.0
2022-10-06 15:15:00,74.88,74.94,74.77,74.84,18462.0,68.4661,68.521,68.3655,68.4295,18462.0
2022-10-06 15:20:00,74.84,74.99,74.81,74.92,21738.0,68.4295,68.5667,68.4021,68.5027,21738.0
2022-10-06 15:25:00,74.94,74.95,74.86,74.91,15702.0,68.521,68.5301,68.4478,68.4935,15702.0
2022-10-06 15:30:00,74.93,74.93,74.75,74.77,10770.0,68.5118,68.5118,68.3472,68.3655,10770.0
2022-10-06 15:35:00,74.75,74.75,74.6,74.64,13378.0,68.3472,68.3472,68.2101,68.2467,13378.0
2022-10-06 15:40:00,74.61,74.72,74.58,74.67,19126.0,68.2192,68.3198,68.1918,68.2741,19126.0
2022-10-06 15:45:00,74.65,74.75,74.58,74.61,30698.0,68.2558,68.3472,68.1918,68.2192,30698.0
2022-10-06 15:50:00,74.65,74.69,74.49,74.6,56166.0,68.2558,68.2924,68.1095,68.2101,56166.0
2022-10-06 15:55:00,74.61,74.64,74.33,74.46,151674.0,68.2192,68.2467,67.9632,68.0821,151674.0
2022-10-07 09:30:00,74.46,74.53,73.61,73.88,45544.0,68.0821,68.1461,67.3049,67.5518,45544.0
2022-10-07 09:35:00,74.03,74.16,73.88,74.08,8088.0,67.6889,67.8078,67.5518,67.7346,8088.0
2022-10-07 09:40:00,74.12,74.14,73.47,73.47,17190.0,67.7712,67.7895,67.1769,67.1769,17190.0
2022-10-07 09:45:00,73.52,73.67,73.44,73.66,19022.0,67.2226,67.3598,67.1495,67.3506,19022.0
2022-10-07 09:50:00,73.69,74.13,73.64,73.78,35444.0,67.378,67.7804,67.3323,67.4603,35444.0
2022-10-07 09:55:00,73.78,73.89,73.63,73.89,14218.0,67.4603,67.5609,67.3232,67.5609,14218.0
2022-10-07 10:00:00,73.9,73.9,73.48,73.6,14018.0,67.5701,67.5701,67.186,67.2958,14018.0
2022-10-07 10:05:00,73.61,73.69,73.56,73.64,7472.0,67.3049,67.378,67.2592,67.3323,7472.0
2022-10-07 10:10:00,73.61,73.83,73.61,73.69,14860.0,67.3049,67.5061,67.3049,67.378,14860.0
2022-10-07 10:15:00,73.67,73.75,73.55,73.75,23258.0,67.3598,67.4329,67.25,67.4329,23258.0
2022-10-07 10:20:00,73.82,74.14,73.82,74.01,17116.0,67.4969,67.7895,67.4969,67.6706,17116.0
2022-10-07 10:25:00,73.93,73.99,73.86,73.95,9306.0,67.5975,67.6523,67.5335,67.6158,9306.0
2022-10-07 10:30:00,73.89,73.96,73.82,73.94,9636.0,67.5609,67.6249,67.4969,67.6066,9636.0
2022-10-07 10:35:00,73.96,74.11,73.89,74.03,10444.0,67.6249,67.7621,67.5609,67.6889,10444.0
2022-10-07 10:40:00,74.07,74.11,73.98,74.08,11502.0,67.7255,67.7621,67.6432,67.7346,11502.0
2022-10-07 10:45:00,74.08,74.27,74.07,74.23,14358.0,67.7346,67.9084,67.7255,67.8718,14358.0
2022-10-07 10:50:00,74.23,74.48,74.17,74.44,17800.0,67.8718,68.1004,67.8169,68.0638,17800.0
2022-10-07 10:55:00,74.44,74.67,74.42,74.6,22340.0,68.0638,68.2741,68.0455,68.2101,22340.0
2022-10-07 11:00:00,74.63,74.73,74.54,74.56,20182.0,68.2375,68.329,68.1552,68.1735,20182.0
2022-10-07 11:05:00,74.59,74.59,74.33,74.39,17326.0,68.201,68.201,67.9632,68.0181,17326.0
2022-10-07 11:10:00,74.42,74.47,74.34,74.42,31588.0,68.0455,68.0912,67.9724,68.0455,31588.0
2022-10-07 11:15:00,74.46,74.46,74.24,74.24,8766.0,68.0821,68.0821,67.8809,67.8809,8766.0
2022-10-07 11:20:00,74.23,74.26,74.02,74.25,17416.0,67.8718,67.8992,67.6798,67.8901,17416.0
2022-10-07 11:25:00,74.23,74.26,74.11,74.11,14988.0,67.8718,67.8992,67.7621,67.7621,14988.0
2022-10-07 11:30:00,74.13,74.15,73.95,74.05,12874.0,67.7804,67.7986,67.6158,67.7072,12874.0
2022-10-07 11:35:00,74.04,74.14,74.01,74.04,9554.0,67.6981,67.7895,67.6706,67.6981,9554.0
2022-10-07 11:40:00,74.04,74.04,73.87,73.98,8616.0,67.6981,67.6981,67.5426,67.6432,8616.0
2022-10-07 11:45:00,74.0,74.04,73.83,73.91,8238.0,67.6615,67.6981,67.5061,67.5792,8238.0
2022-10-07 11:50:00,73.89,73.95,73.82,73.82,11714.0,67.5609,67.6158,67.4969,67.4969,11714.0
2022-10-07 11:55:00,73.79,73.89,73.79,73.86,8738.0,67.4695,67.5609,67.4695,67.5335,8738.0
2022-10-07 12:00:00,73.81,73.86,73.74,73.82,12698.0,67.4878,67.5335,67.4238,67.4969,12698.0
2022-10-07 12:05:00,73.82,73.86,73.73,73.73,14140.0,67.4969,67.5335,67.4146,67.4146,14140.0
2022-10-07 12:10:00,73.75,73.78,73.66,73.66,11206.0,67.4329,67.4603,67.3506,67.3506,11206.0
2022-10-07 12:15:00,73.66,73.71,73.61,73.61,9570.0,67.3506,67.3963,67.3049,67.3049,9570.0
2022-10-07 12:20:00,73.61,73.65,73.49,73.51,10716.0,67.3049,67.3415,67.1952,67.2135,10716.0
2022-10-07 12:25:00,73.5,73.61,73.48,73.61,11118.0,67.2043,67.3049,67.186,67.3049,11118.0
2022-10-07 12:30:00,73.57,73.59,73.51,73.53,12334.0,67.2683,67.2866,67.2135,67.2317,12334.0
2022-10-07 12:35:00,73.53,73.64,73.48,73.61,36916.0,67.2317,67.3323,67.186,67.3049,36916.0
2022-10-07 12:40:00,73.61,73.61,73.41,73.41,33956.0,67.3049,67.3049,67.122,67.122,33956.0
2022-10-07 12:45:00,73.42,73.44,73.37,73.44,7086.0,67.1312,67.1495,67.0855,67.1495,7086.0
2022-10-07 12:50:00,73.44,73.46,73.38,73.39,8942.0,67.1495,67.1677,67.0946,67.1037,8942.0
2022-10-07 12:55:00,73.4,73.4,73.33,73.33,4920.0,67.1129,67.1129,67.0489,67.0489,4920.0
2022-10-07 13:00:00,73.32,73.32,73.2,73.27,13360.0,67.0397,67.0397,66.93,66.994,13360.0
2022-10-07 13:05:00,73.28,73.28,73.16,73.19,17228.0,67.0032,67.0032,66.8934,66.9209,17228.0
2022-10-07 13:10:00,73.2,73.25,73.19,73.24,6604.0,66.93,66.9757,66.9209,66.9666,6604.0
2022-10-07 13:15:00,73.25,73.36,73.25,73.35,7840.0,66.9757,67.0763,66.9757,67.0672,7840.0
2022-10-07 13:20:00,73.34,73.35,73.29,73.3,7808.0,67.058,67.0672,67.0123,67.0215,7808.0
2022-10-07 13:25:00,73.31,73.46,73.29,73.44,5602.0,67.0306,67.1677,67.0123,67.1495,5602.0
2022-10-07 13:30:00,73.42,73.42,73.33,73.41,7652.0,67.1312,67.1312,67.0489,67.122,7652.0
2022-10-07 13:35:00,73.35,73.47,73.33,73.39,11670.0,67.0672,67.1769,67.0489,67.1037,11670.0
2022-10-07 13:40:00,73.4,73.42,73.33,73.39,27694.0,67.1129,67.1312,67.0489,67.1037,27694.0
2022-10-07 13:45:00,73.41,73.41,73.26,73.29,12176.0,67.122,67.122,66.9849,67.0123,12176.0
2022-10-07 13:50:00,73.3,73.39,73.25,73.28,11362.0,67.0215,67.1037,66.9757,67.0032,11362.0
2022-10-07 13:55:00,73.28,73.33,73.22,73.29,11544.0,67.0032,67.0489,66.9483,67.0123,11544.0
2022-10-07 14:00:00,73.29,73.39,73.29,73.33,10190.0,67.0123,67.1037,67.0123,67.0489,10190.0
2022-10-07 14:05:00,73.33,73.36,73.26,73.28,11218.0,67.0489,67.0763,66.9849,67.0032,11218.0
2022-10-07 14:10:00,73.27,73.29,73.17,73.28,8248.0,66.994,67.0123,66.9026,67.0032,8248.0
2022-10-07 14:15:00,73.29,73.35,73.22,73.22,20636.0,67.0123,67.0672,66.9483,66.9483,20636.0
2022-10-07 14:20:00,73.23,73.25,73.12,73.14,13564.0,66.9574,66.9757,66.8569,66.8752,13564.0
2022-10-07 14:25:00,73.16,73.19,73.11,73.14,15984.0,66.8934,66.9209,66.8477,66.8752,15984.0
2022-10-07 14:30:00,73.14,73.15,73.06,73.13,11360.0,66.8752,66.8843,66.802,66.866,11360.0
2022-10-07 14:35:00,73.13,73.14,73.03,73.07,18068.0,66.866,66.8752,66.7746,66.8112,18068.0
2022-10-07 14:40:00,73.09,73.17,73.09,73.17,8390.0,66.8294,66.9026,66.8294,66.9026,8390.0
2022-10-07 14:45:00,73.17,73.22,73.16,73.2,11820.0,66.9026,66.9483,66.8934,66.93,11820.0
2022-10-07 14:50:00,73.22,73.24,73.17,73.21,13924.0,66.9483,66.9666,66.9026,66.9392,13924.0
2022-10-07 14:55:00,73.21,73.27,73.14,73.24,25896.0,66.9392,66.994,66.8752,66.9666,25896.0
2022-10-07 15:00:00,73.24,73.33,73.17,73.29,51478.0,66.9666,67.0489,66.9026,67.0123,51478.0
2022-10-07 15:05:00,73.28,73.28,73.14,73.16,11252.0,67.0032,67.0032,66.8752,66.8934,11252.0
2022-10-07 15:10:00,73.16,73.2,73.14,73.18,10890.0,66.8934,66.93,66.8752,66.9117,10890.0
2022-10-07 15:15:00,73.2,73.24,73.17,73.2,9618.0,66.93,66.9666,66.9026,66.93,9618.0
2022-10-07 15:20:00,73.19,73.24,73.15,73.21,14470.0,66.9209,66.9666,66.8843,66.9392,14470.0
2022-10-07 15:25:00,73.2,73.2,72.98,73.0,45060.0,66.93,66.93,66.7289,66.7471,45060.0
2022-10-07 15:30:00,72.99,73.0,72.86,72.96,35768.0,66.738,66.7471,66.6191,66.7106,35768.0
2022-10-07 15:35:00,72.96,73.2,72.92,73.2,22050.0,66.7106,66.93,66.674,66.93,22050.0
2022-10-07 15:40:00,73.21,73.42,73.17,73.39,21978.0,66.9392,67.1312,66.9026,67.1037,21978.0
2022-10-07 15:45:00,73.42,73.42,73.28,73.28,32312.0,67.1312,67.1312,67.0032,67.0032,32312.0
2022-10-07 15:50:00,73.33,73.47,73.31,73.43,45940.0,67.0489,67.1769,67.0306,67.1403,45940.0
2022-10-07 15:55:00,73.46,73.56,73.32,73.5,115030.0,67.1677,67.2592,67.0397,67.2043,115030.0
2022-10-10 09:30:00,73.8,74.14,73.44,74.11,42392.0,67.4786,67.7895,67.1495,67.7621,42392.0
2022-10-10 09:35:00,74.34,74.64,73.89,74.1,17912.0,67.9724,68.2467,67.5609,67.7529,17912.0
2022-10-10 09:40:00,74.17,74.17,73.66,73.76,249194.0,67.8169,67.8169,67.3506,67.442,249194.0
2022-10-10 09:45:00,73.94,73.94,73.82,73.82,2798.0,67.6066,67.6066,67.4969,67.4969,2798.0
2022-10-10 09:50:00,73.98,74.02,73.74,73.98,18350.0,67.6432,67.6798,67.4238,67.6432,18350.0
2022-10-10 09:55:00,73.96,74.13,73.95,74.02,9498.0,67.6249,67.7804,67.6158,67.6798,9498.0
2022-10-10 10:00:00,74.06,74.11,73.91,73.97,17354.0,67.7164,67.7621,67.5792,67.6341,17354.0
2022-10-10 10:05:00,74.04,74.04,73.84,73.91,18454.0,67.6981,67.6981,67.5152,67.5792,18454.0
2022-10-10 10:10:00,73.92,74.03,73.8,73.99,46094.0,67.5883,67.6889,67.4786,67.6523,46094.0
2022-10-10 10:15:00,73.96,74.07,73.92,74.07,12576.0,67.6249,67.7255,67.5883,67.7255,12576.0
2022-10-10 10:20:00,74.13,74.33,74.05,74.17,175428.0,67.7804,67.9632,67.7072,67.8169,175428.0
2022-10-10 10:25:00,74.21,74.44,74.13,74.33,23396.0,67.8535,68.0638,67.7804,67.9632,23396.0
2022-10-10 10:30:00,74.31,74.4,73.98,74.03,10114.0,67.9449,68.0272,67.6432,67.6889,10114.0
2022-10-10 10:35:00,74.03,74.12,73.85,73.96,15584.0,67.6889,67.7712,67.5243,67.6249,15584.0
2022-10-10 10:40:00,73.93,74.06,73.92,74.04,18708.0,67.5975,67.7164,67.5883,67.6981,18708.0
2022-10-10 10:45:00,74.06,74.1,73.92,73.92,22862.0,67.7164,67.7529,67.5883,67.5883,22862.0
2022-10-10 10:50:00,73.9,74.02,73.89,73.97,10058.0,67.5701,67.6798,67.5609,67.6341,10058.0
2022-10-10 10:55:00,73.95,74.16,73.95,74.1,8996.0,67.6158,67.8078,67.6158,67.7529,8996.0
2022-10-10 11:00:00,74.07,74.11,73.98,74.03,7066.0,67.7255,67.7621,67.6432,67.6889,7066.0
2022-10-10 11:05:00,74.03,74.1,73.99,73.99,5616.0,67.6889,67.7529,67.6523,67.6523,5616.0
2022-10-10 11:10:00,73.98,74.12,73.91,74.06,4928.0,67.6432,67.7712,67.5792,67.7164,4928.0
2022-10-10 11:15:00,74.04,74.17,74.02,74.17,17922.0,67.6981,67.8169,67.6798,67.8169,17922.0
2022-10-10 11:20:00,74.17,74.35,74.11,74.25,9082.0,67.8169,67.9815,67.7621,67.8901,9082.0
2022-10-10 11:25:00,74.2,74.25,74.17,74.17,6294.0,67.8444,67.8901,67.8169,67.8169,6294.0
2022-10-10 11:30:00,74.17,74.24,74.11,74.21,5000.0,67.8169,67.8809,67.7621,67.8535,5000.0
2022-10-10 11:35:00,74.22,74.22,74.0,74.02,7226.0,67.8626,67.8626,67.6615,67.6798,7226.0
2022-10-10 11:40:00,74.0,74.13,73.99,74.11,12254.0,67.6615,67.7804,67.6523,67.7621,12254.0
2022-10-10 11:45:00,74.12,74.17,74.03,74.05,9434.0,67.7712,67.8169,67.6889,67.7072,9434.0
2022-10-10 11:50:00,74.05,74.21,74.05,74.13,8992.0,67.7072,67.8535,67.7072,67.7804,8992.0
2022-10-10 11:55:00,74.11,74.23,74.05,74.07,23280.0,67.7621,67.8718,67.7072,67.7255,23280.0
2022-10-10 12:00:00,74.06,74.16,74.06,74.09,12746.0,67.7164,67.8078,67.7164,67.7438,12746.0
2022-10-10 12:05:00,74.09,74.15,73.99,74.03,25302.0,67.7438,67.7986,67.6523,67.6889,25302.0
2022-10-10 12:10:00,74.02,74.06,73.91,73.94,13122.0,67.6798,67.7164,67.5792,67.6066,13122.0
2022-10-10 12:15:00,73.93,74.02,73.83,73.86,8198.0,67.5975,67.6798,67.5061,67.5335,8198.0
2022-10-10 12:20:00,73.89,73.9,73.83,73.89,11548.0,67.5609,67.5701,67.5061,67.5609,11548.0
2022-10-10 12:25:00,73.88,73.91,73.82,73.87,8790.0,67.5518,67.5792,67.4969,67.5426,8790.0
2022-10-10 12:30:00,73.85,74.01,73.85,73.96,16950.0,67.5243,67.6706,67.5243,67.6249,16950.0
2022-10-10 12:35:00,73.97,74.02,73.94,74.02,6096.0,67.6341,67.6798,67.6066,67.6798,6096.0
2022-10-10 12:40:00,74.02,74.03,73.95,74.02,9282.0,67.6798,67.6889,67.6158,67.6798,9282.0
2022-10-10 12:45:00,74.02,74.04,74.0,74.01,7464.0,67.6798,67.6981,67.6615,67.6706,7464.0
2022-10-10 12:50:00,74.01,74.01,73.86,73.92,16192.0,67.6706,67.6706,67.5335,67.5883,16192.0
2022-10-10 12:55:00,73.91,73.99,73.89,73.96,27156.0,67.5792,67.6523,67.5609,67.6249,27156.0
2022-10-10 13:00:00,73.92,74.01,73.92,73.96,16634.0,67.5883,67.6706,67.5883,67.6249,16634.0
2022-10-10 13:05:00,74.01,74.03,73.94,73.97,9726.0,67.6706,67.6889,67.6066,67.6341,9726.0
2022-10-10 13:10:00,73.96,74.1,73.92,74.08,15318.0,67.6249,67.7529,67.5883,67.7346,15318.0
2022-10-10 13:15:00,74.07,74.07,73.9,73.96,17658.0,67.7255,67.7255,67.5701,67.6249,17658.0
2022-10-10 13:20:00,74.0,74.03,73.96,73.96,10786.0,67.6615,67.6889,67.6249,67.6249,10786.0
2022-10-10 13:25:00,73.95,74.05,73.94,74.05,9968.0,67.6158,67.7072,67.6066,67.7072,9968.0
2022-10-10 13:30:00,74.04,74.05,73.97,73.98,14924.0,67.6981,67.7072,67.6341,67.6432,14924.0
2022-10-10 13:35:00,73.98,74.03,73.88,73.94,30846.0,67.6432,67.6889,67.5518,67.6066,30846.0
2022-10-10 13:40:00,73.92,73.95,73.83,73.83,18022.0,67.5883,67.6158,67.5061,67.5061,18022.0
2022-10-10 13:45:00,73.83,74.11,73.81,74.06,10220.0,67.5061,67.7621,67.4878,67.7164,10220.0
2022-10-10 13:50:00,74.06,74.11,74.02,74.02,5798.0,67.7164,67.7621,67.6798,67.6798,5798.0
2022-10-10 13:55:00,74.02,74.05,73.93,74.0,8684.0,67.6798,67.7072,67.5975,67.6615,8684.0
2022-10-10 14:00:00,74.03,74.05,73.97,73.97,5056.0,67.6889,67.7072,67.6341,67.6341,5056.0
2022-10-10 14:05:00,73.97,74.03,73.94,74.03,20170.0,67.6341,67.6889,67.6066,67.6889,20170.0
2022-10-10 14:10:00,74.05,74.08,73.98,74.01,9774.0,67.7072,67.7346,67.6432,67.6706,9774.0
2022-10-10 14:15:00,74.0,74.05,73.97,73.99,9864.0,67.6615,67.7072,67.6341,67.6523,9864.0
2022-10-10 14:20:00,74.02,74.05,73.96,74.05,23490.0,67.6798,67.7072,67.6249,67.7072,23490.0
2022-10-10 14:25:00,74.05,74.06,73.98,74.01,6214.0,67.7072,67.7164,67.6432,67.6706,6214.0
2022-10-10 14:30:00,74.0,74.14,73.99,74.08,9312.0,67.6615,67.7895,67.6523,67.7346,9312.0
2022-10-10 14:35:00,74.08,74.14,74.08,74.11,5648.0,67.7346,67.7895,67.7346,67.7621,5648.0
2022-10-10 14:40:00,74.1,74.13,73.93,73.96,9766.0,67.7529,67.7804,67.5975,67.6249,9766.0
2022-10-10 14:45:00,73.94,73.94,73.69,73.69,2660.0,67.6066,67.6066,67.378,67.378,2660.0
2022-10-10 14:50:00,73.73,73.79,73.71,73.72,9042.0,67.4146,67.4695,67.3963,67.4055,9042.0
2022-10-10 14:55:00,73.71,73.72,73.6,73.71,33782.0,67.3963,67.4055,67.2958,67.3963,33782.0
2022-10-10 15:00:00,73.67,73.75,73.64,73.7,11074.0,67.3598,67.4329,67.3323,67.3872,11074.0
2022-10-10 15:05:00,73.7,73.72,73.62,73.71,11394.0,67.3872,67.4055,67.314,67.3963,11394.0
2022-10-10 15:10:00,73.71,73.83,73.7,73.82,14428.0,67.3963,67.5061,67.3872,67.4969,14428.0
2022-10-10 15:15:00,73.78,73.84,73.71,73.77,12564.0,67.4603,67.5152,67.3963,67.4512,12564.0
2022-10-10 15:20:00,73.77,73.86,73.7,73.82,10378.0,67.4512,67.5335,67.3872,67.4969,10378.0
2022-10-10 15:25:00,73.75,73.86,73.73,73.78,57174.0,67.4329,67.5335,67.4146,67.4603,57174.0
2022-10-10 15:30:00,73.79,73.89,73.75,73.86,26374.0,67.4695,67.5609,67.4329,67.5335,26374.0
2022-10-10 15:35:00,73.85,73.96,73.83,73.91,28840.0,67.5243,67.6249,67.5061,67.5792,28840.0
2022-10-10 15:40:00,73.94,73.94,73.78,73.81,17764.0,67.6066,67.6066,67.4603,67.4878,17764.0
2022-10-10 15:45:00,73.82,73.89,73.79,73.86,22388.0,67.4969,67.5609,67.4695,67.5335,22388.0
2022-10-10 15:50:00,73.85,73.92,73.71,73.73,37054.0,67.5243,67.5883,67.3963,67.4146,37054.0
2022-10-10 15:55:00,73.72,73.78,73.58,73.78,182902.0,67.4055,67.4603,67.2775,67.4603,182902.0
2022-10-11 09:30:00,73.25,73.38,73.0,73.0,57016.0,66.9757,67.0946,66.7471,66.7471,57016.0
2022-10-11 09:35:00,72.89,73.02,72.61,72.73,10104.0,66.6466,66.7654,66.3906,66.5003,10104.0
2022-10-11 09:40:00,72.82,73.11,72.8,72.95,14828.0,66.5826,66.8477,66.5643,66.7014,14828.0
2022-10-11 09:45:00,73.06,73.06,72.61,72.82,40160.0,66.802,66.802,66.3906,66.5826,40160.0
2022-10-11 09:50:00,72.81,73.01,72.8,73.01,4800.0,66.5734,66.7563,66.5643,66.7563,4800.0
2022-10-11 09:55:00,72.98,73.11,72.92,72.94,15512.0,66.7289,66.8477,66.674,66.6923,15512.0
2022-10-11 10:00:00,72.92,72.96,72.64,72.82,21342.0,66.674,66.7106,66.418,66.5826,21342.0
2022-10-11 10:05:00,72.86,72.92,72.7,72.72,13068.0,66.6191,66.674,66.4728,66.4911,13068.0
2022-10-11 10:10:00,72.64,72.76,72.57,72.76,29076.0,66.418,66.5277,66.354,66.5277,29076.0
2022-10-11 10:15:00,72.74,72.8,72.71,72.77,23702.0,66.5094,66.5643,66.482,66.5368,23702.0
2022-10-11 10:20:00,72.81,72.81,72.62,72.72,36640.0,66.5734,66.5734,66.3997,66.4911,36640.0
2022-10-11 10:25:00,72.67,72.83,72.61,72.73,6286.0,66.4454,66.5917,66.3906,66.5003,6286.0
2022-10-11 10:30:00,72.7,72.74,72.52,72.58,62904.0,66.4728,66.5094,66.3083,66.3631,62904.0
2022-10-11 10:35:00,72.66,72.83,72.61,72.83,24538.0,66.4363,66.5917,66.3906,66.5917,24538.0
2022-10-11 10:40:00,72.87,73.02,72.83,72.97,17196.0,66.6283,66.7654,66.5917,66.7197,17196.0
2022-10-11 10:45:00,72.99,72.99,72.92,72.92,1214.0,66.738,66.738,66.674,66.674,1214.0
2022-10-11 10:50:00,72.96,72.96,72.83,72.96,15958.0,66.7106,66.7106,66.5917,66.7106,15958.0
2022-10-11 10:55:00,72.98,73.02,72.78,72.88,7106.0,66.7289,66.7654,66.546,66.6374,7106.0
2022-10-11 11:00:00,72.82,73.15,72.79,73.13,19870.0,66.5826,66.8843,66.5551,66.866,19870.0
2022-10-11 11:05:00,72.99,73.1,72.95,73.1,7980.0,66.738,66.8386,66.7014,66.8386,7980.0
2022-10-11 11:10:00,73.06,73.18,73.02,73.16,5752.0,66.802,66.9117,66.7654,66.8934,5752.0
2022-10-11 11:15:00,73.09,73.32,73.07,73.25,9878.0,66.8294,67.0397,66.8112,66.9757,9878.0
2022-10-11 11:20:00,73.25,73.33,73.19,73.23,68166.0,66.9757,67.0489,66.9209,66.9574,68166.0
2022-10-11 11:25:00,73.27,73.27,73.14,73.17,6030.0,66.994,66.994,66.8752,66.9026,6030.0
2022-10-11 11:30:00,73.17,73.33,73.17,73.28,9892.0,66.9026,67.0489,66.9026,67.0032,9892.0
2022-10-11 11:35:00,73.3,73.33,73.17,73.29,26116.0,67.0215,67.0489,66.9026,67.0123,26116.0
2022-10-11 11:40:00,73.33,73.47,73.31,73.38,7002.0,67.0489,67.1769,67.0306,67.0946,7002.0
2022-10-11 11:45:00,73.36,73.5,73.36,73.5,4384.0,67.0763,67.2043,67.0763,67.2043,4384.0
2022-10-11 11:50:00,73.51,73.52,73.38,73.38,6630.0,67.2135,67.2226,67.0946,67.0946,6630.0
2022-10-11 11:55:00,73.42,73.49,73.37,73.43,6240.0,67.1312,67.1952,67.0855,67.1403,6240.0
2022-10-11 12:00:00,73.39,73.39,73.25,73.3,9992.0,67.1037,67.1037,66.9757,67.0215,9992.0
2022-10-11 12:05:00,73.29,73.35,73.25,73.33,7362.0,67.0123,67.0672,66.9757,67.0489,7362.0
2022-10-11 12:10:00,73.32,73.38,73.3,73.38,3000.0,67.0397,67.0946,67.0215,67.0946,3000.0
2022-10-11 12:15:00,73.36,73.49,73.33,73.48,10656.0,67.0763,67.1952,67.0489,67.186,10656.0
2022-10-11 12:20:00,73.52,73.58,73.48,73.53,5554.0,67.2226,67.2775,67.186,67.2317,5554.0
2022-10-11 12:25:00,73.56,73.65,73.52,73.61,14538.0,67.2592,67.3415,67.2226,67.3049,14538.0
2022-10-11 12:30:00,73.61,73.75,73.61,73.74,12648.0,67.3049,67.4329,67.3049,67.4238,12648.0
2022-10-11 12:35:00,73.76,73.76,73.66,73.67,19604.0,67.442,67.442,67.3506,67.3598,19604.0
2022-10-11 12:40:00,73.64,73.8,73.62,73.77,9308.0,67.3323,67.4786,67.314,67.4512,9308.0
2022-10-11 12:45:00,73.73,73.92,73.73,73.87,59858.0,67.4146,67.5883,67.4146,67.5426,59858.0
2022-10-11 12:50:00,73.89,73.89,73.78,73.89,7856.0,67.5609,67.5609,67.4603,67.5609,7856.0
2022-10-11 12:55:00,73.92,73.96,73.8,73.83,7492.0,67.5883,67.6249,67.4786,67.5061,7492.0
2022-10-11 13:00:00,73.87,73.97,73.8,73.94,27352.0,67.5426,67.6341,67.4786,67.6066,27352.0
2022-10-11 13:05:00,73.91,73.91,73.81,73.89,18684.0,67.5792,67.5792,67.4878,67.5609,18684.0
2022-10-11 13:10:00,73.85,73.95,73.85,73.94,6914.0,67.5243,67.6158,67.5243,67.6066,6914.0
2022-10-11 13:15:00,73.94,74.07,73.92,74.03,14866.0,67.6066,67.7255,67.5883,67.6889,14866.0
2022-10-11 13:20:00,74.03,74.22,74.0,74.22,4816.0,67.6889,67.8626,67.6615,67.8626,4816.0
2022-10-11 13:25:00,74.3,74.3,74.19,74.25,25516.0,67.9358,67.9358,67.8352,67.8901,25516.0
2022-10-11 13:30:00,74.27,74.31,74.17,74.25,8334.0,67.9084,67.9449,67.8169,67.8901,8334.0
2022-10-11 13:35:00,74.28,74.33,74.24,74.29,9146.0,67.9175,67.9632,67.8809,67.9267,9146.0
2022-10-11 13:40:00,74.33,74.34,74.27,74.31,7104.0,67.9632,67.9724,67.9084,67.9449,7104.0
2022-10-11 13:45:00,74.29,74.38,74.28,74.28,3124.0,67.9267,68.0089,67.9175,67.9175,3124.0
2022-10-11 13:50:00,74.28,74.33,74.25,74.31,5488.0,67.9175,67.9632,67.8901,67.9449,5488.0
2022-10-11 13:55:00,74.29,74.31,74.25,74.3,7532.0,67.9267,67.9449,67.8901,67.9358,7532.0
2022-10-11 14:00:00,74.27,74.38,74.27,74.3,20240.0,67.9084,68.0089,67.9084,67.9358,20240.0
2022-10-11 14:05:00,74.3,74.3,74.19,74.19,19702.0,67.9358,67.9358,67.8352,67.8352,19702.0
2022-10-11 14:10:00,74.17,74.19,73.98,74.11,97320.0,67.8169,67.8352,67.6432,67.7621,97320.0
2022-10-11 14:15:00,74.12,74.15,74.05,74.08,11502.0,67.7712,67.7986,67.7072,67.7346,11502.0
2022-10-11 14:20:00,74.07,74.12,74.05,74.12,3610.0,67.7255,67.7712,67.7072,67.7712,3610.0
2022-10-11 14:25:00,74.14,74.22,74.13,74.13,5006.0,67.7895,67.8626,67.7804,67.7804,5006.0
2022-10-11 14:30:00,74.2,74.33,74.17,74.29,5452.0,67.8444,67.9632,67.8169,67.9267,5452.0
2022-10-11 14:35:00,74.27,74.28,74.2,74.28,10864.0,67.9084,67.9175,67.8444,67.9175,10864.0
2022-10-11 14:40:00,74.28,74.29,74.1,74.1,3820.0,67.9175,67.9267,67.7529,67.7529,3820.0
2022-10-11 14:45:00,73.96,73.96,73.79,73.9,58862.0,67.6249,67.6249,67.4695,67.5701,58862.0
2022-10-11 14:50:00,73.91,73.91,73.74,73.74,43964.0,67.5792,67.5792,67.4238,67.4238,43964.0
2022-10-11 14:55:00,73.66,73.67,73.42,73.51,9730.0,67.3506,67.3598,67.1312,67.2135,9730.0
2022-10-11 15:00:00,73.48,73.54,73.42,73.46,62940.0,67.186,67.2409,67.1312,67.1677,62940.0
2022-10-11 15:05:00,73.47,73.57,73.45,73.51,20274.0,67.1769,67.2683,67.1586,67.2135,20274.0
2022-10-11 15:10:00,73.54,73.54,73.4,73.51,32506.0,67.2409,67.2409,67.1129,67.2135,32506.0
2022-10-11 15:15:00,73.48,73.54,73.36,73.5,16274.0,67.186,67.2409,67.0763,67.2043,16274.0
2022-10-11 15:20:00,73.51,73.63,73.51,73.58,11814.0,67.2135,67.3232,67.2135,67.2775,11814.0
2022-10-11 15:25:00,73.6,73.6,73.42,73.46,30670.0,67.2958,67.2958,67.1312,67.1677,30670.0
2022-10-11 15:30:00,73.49,73.52,73.36,73.46,16928.0,67.1952,67.2226,67.0763,67.1677,16928.0
2022-10-11 15:35:00,73.46,73.71,73.42,73.68,36744.0,67.1677,67.3963,67.1312,67.3689,36744.0
2022-10-11 15:40:00,73.69,73.69,73.58,73.65,15786.0,67.378,67.378,67.2775,67.3415,15786.0
2022-10-11 15:45:00,73.67,73.72,73.57,73.71,40920.0,67.3598,67.4055,67.2683,67.3963,40920.0
2022-10-11 15:50:00,73.68,73.68,73.48,73.57,56184.0,67.3689,67.3689,67.186,67.2683,56184.0
2022-10-11 15:55:00,73.58,73.64,73.44,73.51,151628.0,67.2775,67.3323,67.1495,67.2135,151628.0
2022-10-12 09:30:00,73.22,73.29,72.89,72.93,29352.0,66.9483,67.0123,66.6466,66.6831,29352.0
2022-10-12 09:35:00,73.0,73.27,72.96,73.11,10440.0,66.7471,66.994,66.7106,66.8477,10440.0
2022-10-12 09:40:00,73.06,73.4,73.06,73.39,5356.0,66.802,67.1129,66.802,67.1037,5356.0
2022-10-12 09:45:00,73.39,73.4,73.06,73.13,4230.0,67.1037,67.1129,66.802,66.866,4230.0
2022-10-12 09:50:00,73.16,73.17,72.89,72.97,3600.0,66.8934,66.9026,66.6466,66.7197,3600.0
2022-10-12 09:55:00,72.94,73.21,72.9,72.93,6428.0,66.6923,66.9392,66.6557,66.6831,6428.0
2022-10-12 10:00:00,72.93,72.99,72.78,72.87,16470.0,66.6831,66.738,66.546,66.6283,16470.0
2022-10-12 10:05:00,72.85,72.92,72.71,72.87,11226.0,66.61,66.674,66.482,66.6283,11226.0
2022-10-12 10:10:00,72.83,72.83,72.52,72.52,11914.0,66.5917,66.5917,66.3083,66.3083,11914.0
2022-10-12 10:15:00,72.58,72.65,72.47,72.61,19332.0,66.3631,66.4271,66.2625,66.3906,19332.0
2022-10-12 10:20:00,72.58,72.58,72.38,72.52,7156.0,66.3631,66.3631,66.1803,66.3083,7156.0
2022-10-12 10:25:00,72.52,72.7,72.45,72.57,8058.0,66.3083,66.4728,66.2443,66.354,8058.0
2022-10-12 10:30:00,72.52,72.74,72.52,72.71,28834.0,66.3083,66.5094,66.3083,66.482,28834.0
2022-10-12 10:35:00,72.67,72.72,72.57,72.62,17786.0,66.4454,66.4911,66.354,66.3997,17786.0
2022-10-12 10:40:00,72.65,72.75,72.63,72.63,8802.0,66.4271,66.5186,66.4088,66.4088,8802.0
2022-10-12 10:45:00,72.62,72.7,72.55,72.55,33862.0,66.3997,66.4728,66.3357,66.3357,33862.0
2022-10-12 10:50:00,72.58,72.64,72.54,72.64,9380.0,66.3631,66.418,66.3265,66.418,9380.0
2022-10-12 10:55:00,72.61,72.61,72.45,72.52,42516.0,66.3906,66.3906,66.2443,66.3083,42516.0
2022-10-12 11:00:00,72.53,72.56,72.52,72.52,7800.0,66.3174,66.3448,66.3083,66.3083,7800.0
2022-10-12 11:05:00,72.52,72.52,72.2,72.22,66840.0,66.3083,66.3083,66.0157,66.034,66840.0
2022-10-12 11:10:00,72.23,72.29,72.13,72.22,57862.0,66.0431,66.098,65.9517,66.034,57862.0
2022-10-12 11:15:00,72.21,72.24,72.08,72.21,35122.0,66.0248,66.0522,65.906,66.0248,35122.0
2022-10-12 11:20:00,72.17,72.18,71.98,72.02,14230.0,65.9882,65.9974,65.8145,65.8511,14230.0
2022-10-12 11:25:00,72.05,72.17,71.98,72.17,17592.0,65.8785,65.9882,65.8145,65.9882,17592.0
2022-10-12 11:30:00,72.17,72.28,71.99,72.15,32450.0,65.9882,66.0888,65.8237,65.97,32450.0
2022-10-12 11:35:00,72.13,72.14,71.96,71.97,9760.0,65.9517,65.9608,65.7962,65.8054,9760.0
2022-10-12 11:40:00,71.97,72.06,71.86,71.99,14568.0,65.8054,65.8877,65.7048,65.8237,14568.0
2022-10-12 11:45:00,71.96,71.99,71.88,71.92,6882.0,65.7962,65.8237,65.7231,65.7597,6882.0
2022-10-12 11:50:00,71.92,71.99,71.92,71.94,6538.0,65.7597,65.8237,65.7597,65.7779,6538.0
2022-10-12 11:55:00,71.95,72.04,71.92,71.96,18060.0,65.7871,65.8694,65.7597,65.7962,18060.0
2022-10-12 12:00:00,71.95,72.01,71.88,71.91,55954.0,65.7871,65.8419,65.7231,65.7505,55954.0
2022-10-12 12:05:00,71.95,72.01,71.89,71.89,16156.0,65.7871,65.8419,65.7322,65.7322,16156.0
2022-10-12 12:10:00,71.91,71.92,71.75,71.85,51292.0,65.7505,65.7597,65.6042,65.6957,51292.0
2022-10-12 12:15:00,71.86,71.88,71.77,71.88,36930.0,65.7048,65.7231,65.6225,65.7231,36930.0
2022-10-12 12:20:00,71.88,71.88,71.71,71.71,13484.0,65.7231,65.7231,65.5676,65.5676,13484.0
2022-10-12 12:25:00,71.75,71.75,71.59,71.63,5000.0,65.6042,65.6042,65.4579,65.4945,5000.0
2022-10-12 12:30:00,71.61,71.61,71.56,71.57,3040.0,65.4762,65.4762,65.4305,65.4396,3040.0
2022-10-12 12:35:00,71.57,71.66,71.46,71.5,38310.0,65.4396,65.5219,65.3391,65.3756,38310.0
2022-10-12 12:40:00,71.48,71.6,71.46,71.55,30086.0,65.3573,65.4671,65.3391,65.4213,30086.0
2022-10-12 12:45:00,71.55,71.66,71.48,71.52,46058.0,65.4213,65.5219,65.3573,65.3939,46058.0
2022-10-12 12:50:00,71.51,71.59,71.49,71.54,15756.0,65.3848,65.4579,65.3665,65.4122,15756.0
2022-10-12 12:55:00,71.52,71.58,71.5,71.55,11510.0,65.3939,65.4488,65.3756,65.4213,11510.0
2022-10-12 13:00:00,71.56,71.58,71.46,71.48,26470.0,65.4305,65.4488,65.3391,65.3573,26470.0
2022-10-12 13:05:00,71.47,71.52,71.32,71.38,51570.0,65.3482,65.3939,65.211,65.2659,51570.0
2022-10-12 13:10:00,71.33,71.43,71.31,71.43,5626.0,65.2202,65.3116,65.2019,65.3116,5626.0
2022-10-12 13:15:00,71.44,71.44,71.39,71.41,4984.0,65.3208,65.3208,65.2751,65.2933,4984.0
2022-10-12 13:20:00,71.35,71.41,71.33,71.38,8460.0,65.2385,65.2933,65.2202,65.2659,8460.0
2022-10-12 13:25:00,71.39,71.48,71.38,71.48,7350.0,65.2751,65.3573,65.2659,65.3573,7350.0
2022-10-12 13:30:00,71.45,71.45,71.24,71.35,13680.0,65.3299,65.3299,65.1379,65.2385,13680.0
2022-10-12 13:35:00,71.35,71.36,71.31,71.36,8718.0,65.2385,65.2476,65.2019,65.2476,8718.0
2022-10-12 13:40:00,71.38,71.39,71.32,71.33,37040.0,65.2659,65.2751,65.211,65.2202,37040.0
2022-10-12 13:45:00,71.34,71.36,71.26,71.32,37212.0,65.2293,65.2476,65.1562,65.211,37212.0
2022-10-12 13:50:00,71.32,71.36,71.14,71.24,31222.0,65.211,65.2476,65.0465,65.1379,31222.0
2022-10-12 13:55:00,71.24,71.26,71.17,71.26,5774.0,65.1379,65.1562,65.0739,65.1562,5774.0
2022-10-12 14:00:00,71.3,71.39,71.25,71.28,15016.0,65.1928,65.2751,65.147,65.1745,15016.0
2022-10-12 14:05:00,71.32,71.51,71.29,71.44,8600.0,65.211,65.3848,65.1836,65.3208,8600.0
2022-10-12 14:10:00,71.4,71.6,71.36,71.55,10424.0,65.2842,65.4671,65.2476,65.4213,10424.0
2022-10-12 14:15:00,71.51,71.55,71.41,71.51,16900.0,65.3848,65.4213,65.2933,65.3848,16900.0
2022-10-12 14:20:00,71.48,71.57,71.45,71.52,9796.0,65.3573,65.4396,65.3299,65.3939,9796.0
2022-10-12 14:25:00,71.49,71.7,71.49,71.7,5218.0,65.3665,65.5585,65.3665,65.5585,5218.0
2022-10-12 14:30:00,71.66,71.71,71.52,71.56,5868.0,65.5219,65.5676,65.3939,65.4305,5868.0
2022-10-12 14:35:00,71.54,71.57,71.33,71.34,6700.0,65.4122,65.4396,65.2202,65.2293,6700.0
2022-10-12 14:40:00,71.34,71.45,71.31,71.33,64808.0,65.2293,65.3299,65.2019,65.2202,64808.0
2022-10-12 14:45:00,71.24,71.27,71.07,71.12,6826.0,65.1379,65.1653,64.9825,65.0282,6826.0
2022-10-12 14:50:00,71.11,71.11,70.96,71.01,10514.0,65.019,65.019,64.8819,64.9276,10514.0
2022-10-12 14:55:00,71.0,71.07,70.95,71.05,3572.0,64.9185,64.9825,64.8727,64.9642,3572.0
2022-10-12 15:00:00,71.03,71.04,70.86,70.88,27040.0,64.9459,64.955,64.7904,64.8087,27040.0
2022-10-12 15:05:00,70.89,70.98,70.89,70.9,18746.0,64.8179,64.9002,64.8179,64.827,18746.0
2022-10-12 15:10:00,70.92,70.98,70.86,70.92,34140.0,64.8453,64.9002,64.7904,64.8453,34140.0
2022-10-12 15:15:00,70.86,70.93,70.79,70.85,38766.0,64.7904,64.8545,64.7264,64.7813,38766.0
2022-10-12 15:20:00,70.85,71.01,70.84,70.91,23360.0,64.7813,64.9276,64.7722,64.8362,23360.0
2022-10-12 15:25:00,70.86,70.94,70.83,70.83,9582.0,64.7904,64.8636,64.763,64.763,9582.0
2022-10-12 15:30:00,70.85,70.92,70.83,70.89,11606.0,64.7813,64.8453,64.763,64.8179,11606.0
2022-10-12 15:35:00,70.88,70.89,70.78,70.78,11126.0,64.8087,64.8179,64.7173,64.7173,11126.0
2022-10-12 15:40:00,70.79,70.91,70.75,70.88,19542.0,64.7264,64.8362,64.6899,64.8087,19542.0
2022-10-12 15:45:00,70.86,70.86,70.73,70.79,26724.0,64.7904,64.7904,64.6716,64.7264,26724.0
2022-10-12 15:50:00,70.77,70.78,70.54,70.63,59970.0,64.7082,64.7173,64.4979,64.5802,59970.0
2022-10-12 15:55:00,70.63,70.63,70.29,70.38,322204.0,64.5802,64.5802,64.2693,64.3516,322204.0
2022-10-13 09:30:00,69.35,69.68,68.81,69.55,85698.0,63.4098,63.7115,62.916,63.5927,85698.0
2022-10-13 09:35:00,69.56,69.66,68.73,69.02,27080.0,63.6018,63.6932,62.8429,63.1081,27080.0
2022-10-13 09:40:00,69.03,69.08,68.62,68.69,50780.0,63.1172,63.1629,62.7423,62.8063,50780.0
2022-10-13 09:45:00,68.66,69.02,68.61,68.83,22110.0,62.7789,63.1081,62.7332,62.9343,22110.0
2022-10-13 09:50:00,68.81,69.1,68.69,69.07,41402.0,62.916,63.1812,62.8063,63.1538,41402.0
2022-10-13 09:55:00,69.08,69.08,68.52,68.76,14980.0,63.1629,63.1629,62.6509,62.8703,14980.0
2022-10-13 10:00:00,68.78,68.89,68.64,68.8,35570.0,62.8886,62.9892,62.7606,62.9069,35570.0
2022-10-13 10:05:00,68.84,69.09,68.71,68.71,17954.0,62.9435,63.1721,62.8246,62.8246,17954.0
2022-10-13 10:10:00,68.57,68.72,68.41,68.72,21032.0,62.6966,62.8338,62.5503,62.8338,21032.0
2022-10-13 10:15:00,68.7,68.92,68.56,68.57,13554.0,62.8155,63.0166,62.6875,62.6966,13554.0
2022-10-13 10:20:00,68.59,68.84,68.59,68.73,100760.0,62.7149,62.9435,62.7149,62.8429,100760.0
2022-10-13 10:25:00,68.75,68.91,68.69,68.82,60370.0,62.8612,63.0075,62.8063,62.9252,60370.0
2022-10-13 10:30:00,68.83,68.83,68.39,68.41,72758.0,62.9343,62.9343,62.532,62.5503,72758.0
2022-10-13 10:35:00,68.42,68.63,68.38,68.58,15192.0,62.5594,62.7515,62.5229,62.7057,15192.0
2022-10-13 10:40:00,68.56,68.76,68.56,68.66,23022.0,62.6875,62.8703,62.6875,62.7789,23022.0
2022-10-13 10:45:00,68.66,68.82,68.6,68.6,24458.0,62.7789,62.9252,62.724,62.724,24458.0
2022-10-13 10:50:00,68.63,68.65,68.46,68.59,26668.0,62.7515,62.7697,62.596,62.7149,26668.0
2022-10-13 10:55:00,68.57,68.6,68.33,68.33,23196.0,62.6966,62.724,62.4772,62.4772,23196.0
2022-10-13 11:00:00,68.31,68.61,68.27,68.58,18628.0,62.4589,62.7332,62.4223,62.7057,18628.0
2022-10-13 11:05:00,68.58,68.91,68.5,68.81,27264.0,62.7057,63.0075,62.6326,62.916,27264.0
2022-10-13 11:10:00,68.83,68.83,68.65,68.8,28976.0,62.9343,62.9343,62.7697,62.9069,28976.0
2022-10-13 11:15:00,68.82,69.31,68.63,69.16,39910.0,62.9252,63.3732,62.7515,63.2361,39910.0
2022-10-13 11:20:00,69.15,69.71,69.15,69.38,77216.0,63.2269,63.739,63.2269,63.4372,77216.0
2022-10-13 11:25:00,69.32,69.42,69.08,69.3,22788.0,63.3824,63.4738,63.1629,63.3641,22788.0
2022-10-13 11:30:00,69.36,69.66,69.33,69.64,83520.0,63.4189,63.6932,63.3915,63.6749,83520.0
2022-10-13 11:35:00,69.71,70.07,69.57,69.94,40638.0,63.739,64.0681,63.6109,63.9493,40638.0
2022-10-13 11:40:00,69.94,70.13,69.88,70.06,80050.0,63.9493,64.123,63.8944,64.059,80050.0
2022-10-13 11:45:00,70.06,70.11,69.63,69.67,42020.0,64.059,64.1047,63.6658,63.7024,42020.0
2022-10-13 11:50:00,69.65,69.87,69.65,69.87,11802.0,63.6841,63.8852,63.6841,63.8852,11802.0
2022-10-13 11:55:00,69.85,70.11,69.85,70.02,57056.0,63.867,64.1047,63.867,64.0224,57056.0
2022-10-13 12:00:00,70.04,70.31,70.03,70.27,42922.0,64.0407,64.2876,64.0315,64.251,42922.0
2022-10-13 12:05:00,70.3,70.32,70.19,70.27,33666.0,64.2784,64.2967,64.1778,64.251,33666.0
2022-10-13 12:10:00,70.3,70.31,70.08,70.13,49778.0,64.2784,64.2876,64.0773,64.123,49778.0
2022-10-13 12:15:00,70.1,70.17,69.95,70.04,50504.0,64.0955,64.1596,63.9584,64.0407,50504.0
2022-10-13 12:20:00,70.01,70.07,69.89,69.95,55338.0,64.0133,64.0681,63.9035,63.9584,55338.0
2022-10-13 12:25:00,69.94,70.04,69.8,69.91,76524.0,63.9493,64.0407,63.8212,63.9218,76524.0
2022-10-13 12:30:00,69.92,70.06,69.89,69.99,42186.0,63.931,64.059,63.9035,63.995,42186.0
2022-10-13 12:35:00,69.99,70.05,69.91,70.01,72602.0,63.995,64.0498,63.9218,64.0133,72602.0
2022-10-13 12:40:00,70.01,70.47,70.0,70.34,43544.0,64.0133,64.4339,64.0041,64.315,43544.0
2022-10-13 12:45:00,70.36,70.73,70.32,70.62,45474.0,64.3333,64.6716,64.2967,64.571,45474.0
2022-10-13 12:50:00,70.62,70.62,70.39,70.42,23150.0,64.571,64.571,64.3607,64.3881,23150.0
2022-10-13 12:55:00,70.41,70.5,70.36,70.36,12892.0,64.379,64.4613,64.3333,64.3333,12892.0
2022-10-13 13:00:00,70.31,70.46,70.27,70.37,76120.0,64.2876,64.4247,64.251,64.3424,76120.0
2022-10-13 13:05:00,70.43,70.52,70.35,70.36,15656.0,64.3973,64.4796,64.3241,64.3333,15656.0
2022-10-13 13:10:00,70.33,70.43,70.33,70.43,21300.0,64.3058,64.3973,64.3058,64.3973,21300.0
2022-10-13 13:15:00,70.42,70.48,70.33,70.38,36544.0,64.3881,64.443,64.3058,64.3516,36544.0
2022-10-13 13:20:00,70.39,70.42,70.3,70.36,55818.0,64.3607,64.3881,64.2784,64.3333,55818.0
2022-10-13 13:25:00,70.38,70.67,70.36,70.58,49956.0,64.3516,64.6167,64.3333,64.5344,49956.0
2022-10-13 13:30:00,70.61,70.7,70.58,70.67,48280.0,64.5619,64.6442,64.5344,64.6167,48280.0
2022-10-13 13:35:00,70.67,70.87,70.61,70.81,56302.0,64.6167,64.7996,64.5619,64.7447,56302.0
2022-10-13 13:40:00,70.92,71.08,70.73,70.73,51100.0,64.8453,64.9916,64.6716,64.6716,51100.0
2022-10-13 13:45:00,70.76,70.89,70.64,70.84,34690.0,64.699,64.8179,64.5893,64.7722,34690.0
2022-10-13 13:50:00,70.92,70.95,70.82,70.85,29524.0,64.8453,64.8727,64.7539,64.7813,29524.0
2022-10-13 13:55:00,70.85,70.89,70.75,70.81,29388.0,64.7813,64.8179,64.6899,64.7447,29388.0
2022-10-13 14:00:00,70.78,70.88,70.74,70.88,14034.0,64.7173,64.8087,64.6807,64.8087,14034.0
2022-10-13 14:05:00,70.88,70.96,70.77,70.81,18536.0,64.8087,64.8819,64.7082,64.7447,18536.0
2022-10-13 14:10:00,70.8,70.83,70.73,70.73,18124.0,64.7356,64.763,64.6716,64.6716,18124.0
2022-10-13 14:15:00,70.75,70.81,70.69,70.81,51092.0,64.6899,64.7447,64.635,64.7447,51092.0
2022-10-13 14:20:00,70.78,70.83,70.73,70.74,21278.0,64.7173,64.763,64.6716,64.6807,21278.0
2022-10-13 14:25:00,70.72,70.73,70.55,70.61,17590.0,64.6624,64.6716,64.507,64.5619,17590.0
2022-10-13 14:30:00,70.63,70.67,70.58,70.66,19416.0,64.5802,64.6167,64.5344,64.6076,19416.0
2022-10-13 14:35:00,70.65,70.75,70.61,70.69,20008.0,64.5984,64.6899,64.5619,64.635,20008.0
2022-10-13 14:40:00,70.66,70.88,70.66,70.88,18110.0,64.6076,64.8087,64.6076,64.8087,18110.0
2022-10-13 14:45:00,70.88,71.08,70.83,71.03,16000.0,64.8087,64.9916,64.763,64.9459,16000.0
2022-10-13 14:50:00,71.03,71.19,71.0,71.17,22414.0,64.9459,65.0922,64.9185,65.0739,22414.0
2022-10-13 14:55:00,71.17,71.33,71.11,71.28,51502.0,65.0739,65.2202,65.019,65.1745,51502.0
2022-10-13 15:00:00,71.28,71.44,71.22,71.39,26474.0,65.1745,65.3208,65.1196,65.2751,26474.0
2022-10-13 15:05:00,71.39,71.42,71.32,71.39,50522.0,65.2751,65.3025,65.211,65.2751,50522.0
2022-10-13 15:10:00,71.38,71.42,71.33,71.36,54368.0,65.2659,65.3025,65.2202,65.2476,54368.0
2022-10-13 15:15:00,71.38,71.54,71.33,71.49,30158.0,65.2659,65.4122,65.2202,65.3665,30158.0
2022-10-13 15:20:00,71.5,71.53,71.45,71.53,37080.0,65.3756,65.4031,65.3299,65.4031,37080.0
2022-10-13 15:25:00,71.53,71.58,71.42,71.53,33764.0,65.4031,65.4488,65.3025,65.4031,33764.0
2022-10-13 15:30:00,71.5,71.5,71.32,71.37,89204.0,65.3756,65.3756,65.211,65.2568,89204.0
2022-10-13 15:35:00,71.4,71.5,71.19,71.5,33148.0,65.2842,65.3756,65.0922,65.3756,33148.0
2022-10-13 15:40:00,71.48,71.52,71.4,71.5,50738.0,65.3573,65.3939,65.2842,65.3756,50738.0
2022-10-13 15:45:00,71.5,71.56,71.39,71.42,63664.0,65.3756,65.4305,65.2751,65.3025,63664.0
2022-10-13 15:50:00,71.42,71.61,71.34,71.56,72848.0,65.3025,65.4762,65.2293,65.4305,72848.0
2022-10-13 15:55:00,71.52,71.56,71.46,71.52,236290.0,65.3939,65.4305,65.3391,65.3939,236290.0
2022-10-14 09:30:00,72.5,72.78,72.1,72.52,56414.0,66.29,66.546,65.9242,66.3083,56414.0
2022-10-14 09:35:00,72.69,73.21,72.46,72.99,21958.0,66.4637,66.9392,66.2534,66.738,21958.0
2022-10-14 09:40:00,73.11,73.14,72.5,72.66,10880.0,66.8477,66.8752,66.29,66.4363,10880.0
2022-10-14 09:45:00,72.66,72.69,72.14,72.25,15816.0,66.4363,66.4637,65.9608,66.0614,15816.0
2022-10-14 09:50:00,72.17,72.54,72.11,72.11,99540.0,65.9882,66.3265,65.9334,65.9334,99540.0
2022-10-14 09:55:00,72.07,72.5,72.03,72.5,33964.0,65.8968,66.29,65.8602,66.29,33964.0
2022-10-14 10:00:00,72.41,72.43,71.68,71.95,43052.0,66.2077,66.226,65.5402,65.7871,43052.0
2022-10-14 10:05:00,72.02,72.08,71.53,71.61,19998.0,65.8511,65.906,65.4031,65.4762,19998.0
2022-10-14 10:10:00,71.57,71.72,71.3,71.39,25534.0,65.4396,65.5768,65.1928,65.2751,25534.0
2022-10-14 10:15:00,71.3,71.39,71.22,71.28,26350.0,65.1928,65.2751,65.1196,65.1745,26350.0
2022-10-14 10:20:00,71.23,71.28,70.7,71.05,20222.0,65.1288,65.1745,64.6442,64.9642,20222.0
2022-10-14 10:25:00,71.21,71.33,71.05,71.3,13120.0,65.1105,65.2202,64.9642,65.1928,13120.0
2022-10-14 10:30:00,71.31,71.45,71.1,71.26,25408.0,65.2019,65.3299,65.0099,65.1562,25408.0
2022-10-14 10:35:00,71.26,71.48,71.21,71.45,19146.0,65.1562,65.3573,65.1105,65.3299,19146.0
2022-10-14 10:40:00,71.48,71.53,71.16,71.21,12226.0,65.3573,65.4031,65.0648,65.1105,12226.0
2022-10-14 10:45:00,71.26,71.33,71.2,71.28,11644.0,65.1562,65.2202,65.1013,65.1745,11644.0
2022-10-14 10:50:00,71.22,71.49,71.18,71.42,14936.0,65.1196,65.3665,65.083,65.3025,14936.0
2022-10-14 10:55:00,71.41,71.41,71.31,71.36,4000.0,65.2933,65.2933,65.2019,65.2476,4000.0
2022-10-14 11:00:00,71.42,71.58,71.32,71.44,19570.0,65.3025,65.4488,65.211,65.3208,19570.0
2022-10-14 11:05:00,71.41,71.46,71.13,71.35,23770.0,65.2933,65.3391,65.0373,65.2385,23770.0
2022-10-14 11:10:00,71.32,71.32,70.95,71.0,25288.0,65.211,65.211,64.8727,64.9185,25288.0
2022-10-14 11:15:00,71.0,71.08,70.92,70.94,24990.0,64.9185,64.9916,64.8453,64.8636,24990.0
2022-10-14 11:20:00,70.99,71.09,70.97,70.97,8800.0,64.9093,65.0007,64.891,64.891,8800.0
2022-10-14 11:25:00,71.01,71.08,70.99,71.07,18522.0,64.9276,64.9916,64.9093,64.9825,18522.0
2022-10-14 11:30:00,71.08,71.08,70.82,70.93,45994.0,64.9916,64.9916,64.7539,64.8545,45994.0
2022-10-14 11:35:00,70.88,70.88,70.65,70.8,30898.0,64.8087,64.8087,64.5984,64.7356,30898.0
2022-10-14 11:40:00,70.84,70.92,70.69,70.76,30930.0,64.7722,64.8453,64.635,64.699,30930.0
2022-10-14 11:45:00,70.81,70.81,70.63,70.69,20476.0,64.7447,64.7447,64.5802,64.635,20476.0
2022-10-14 11:50:00,70.74,70.79,70.64,70.79,28996.0,64.6807,64.7264,64.5893,64.7264,28996.0
2022-10-14 11:55:00,70.8,70.83,70.71,70.71,16512.0,64.7356,64.763,64.6533,64.6533,16512.0
2022-10-14 12:00:00,70.7,71.0,70.67,70.95,13942.0,64.6442,64.9185,64.6167,64.8727,13942.0
2022-10-14 12:05:00,70.89,70.92,70.69,70.74,14808.0,64.8179,64.8453,64.635,64.6807,14808.0
2022-10-14 12:10:00,70.71,70.76,70.56,70.69,43836.0,64.6533,64.699,64.5161,64.635,43836.0
2022-10-14 12:15:00,70.7,70.88,70.66,70.86,31828.0,64.6442,64.8087,64.6076,64.7904,31828.0
2022-10-14 12:20:00,70.83,70.94,70.79,70.94,16674.0,64.763,64.8636,64.7264,64.8636,16674.0
2022-10-14 12:25:00,70.95,71.0,70.88,71.0,11900.0,64.8727,64.9185,64.8087,64.9185,11900.0
2022-10-14 12:30:00,71.06,71.07,70.93,70.94,3200.0,64.9733,64.9825,64.8545,64.8636,3200.0
2022-10-14 12:35:00,70.97,71.13,70.94,71.13,6142.0,64.891,65.0373,64.8636,65.0373,6142.0
2022-10-14 12:40:00,71.1,71.2,71.07,71.2,6894.0,65.0099,65.1013,64.9825,65.1013,6894.0
2022-10-14 12:45:00,71.19,71.21,71.02,71.02,5978.0,65.0922,65.1105,64.9367,64.9367,5978.0
2022-10-14 12:50:00,71.02,71.02,70.89,70.89,18800.0,64.9367,64.9367,64.8179,64.8179,18800.0
2022-10-14 12:55:00,70.92,71.03,70.92,70.99,7882.0,64.8453,64.9459,64.8453,64.9093,7882.0
2022-10-14 13:00:00,70.97,71.1,70.96,71.1,5972.0,64.891,65.0099,64.8819,65.0099,5972.0
2022-10-14 13:05:00,71.05,71.05,70.83,70.94,12900.0,64.9642,64.9642,64.763,64.8636,12900.0
2022-10-14 13:10:00,70.95,71.0,70.89,70.92,23400.0,64.8727,64.9185,64.8179,64.8453,23400.0
2022-10-14 13:15:00,70.92,71.03,70.92,70.97,11990.0,64.8453,64.9459,64.8453,64.891,11990.0
2022-10-14 13:20:00,70.94,71.05,70.88,71.05,5582.0,64.8636,64.9642,64.8087,64.9642,5582.0
2022-10-14 13:25:00,70.96,71.06,70.93,71.06,5242.0,64.8819,64.9733,64.8545,64.9733,5242.0
2022-10-14 13:30:00,71.05,71.15,70.99,71.11,11294.0,64.9642,65.0556,64.9093,65.019,11294.0
2022-10-14 13:35:00,71.11,71.11,70.99,71.08,3966.0,65.019,65.019,64.9093,64.9916,3966.0
2022-10-14 13:40:00,71.05,71.08,70.98,71.04,4800.0,64.9642,64.9916,64.9002,64.955,4800.0
2022-10-14 13:45:00,71.04,71.13,71.01,71.1,20664.0,64.955,65.0373,64.9276,65.0099,20664.0
2022-10-14 13:50:00,71.07,71.1,70.92,70.96,28968.0,64.9825,65.0099,64.8453,64.8819,28968.0
2022-10-14 13:55:00,71.03,71.03,70.86,70.93,18602.0,64.9459,64.9459,64.7904,64.8545,18602.0
2022-10-14 14:00:00,70.96,71.01,70.81,71.01,25658.0,64.8819,64.9276,64.7447,64.9276,25658.0
2022-10-14 14:05:00,70.99,70.99,70.85,70.94,11118.0,64.9093,64.9093,64.7813,64.8636,11118.0
2022-10-14 14:10:00,70.91,70.94,70.84,70.84,11018.0,64.8362,64.8636,64.7722,64.7722,11018.0
2022-10-14 14:15:00,70.84,70.85,70.66,70.72,41210.0,64.7722,64.7813,64.6076,64.6624,41210.0
2022-10-14 14:20:00,70.72,70.91,70.72,70.9,9862.0,64.6624,64.8362,64.6624,64.827,9862.0
2022-10-14 14:25:00,70.84,70.95,70.8,70.94,24172.0,64.7722,64.8727,64.7356,64.8636,24172.0
2022-10-14 14:30:00,70.92,70.97,70.81,70.85,41532.0,64.8453,64.891,64.7447,64.7813,41532.0
2022-10-14 14:35:00,70.8,70.96,70.8,70.92,15122.0,64.7356,64.8819,64.7356,64.8453,15122.0
2022-10-14 14:40:00,70.85,70.94,70.76,70.86,11986.0,64.7813,64.8636,64.699,64.7904,11986.0
2022-10-14 14:45:00,70.86,70.95,70.79,70.9,13580.0,64.7904,64.8727,64.7264,64.827,13580.0
2022-10-14 14:50:00,70.86,70.94,70.81,70.81,13962.0,64.7904,64.8636,64.7447,64.7447,13962.0
2022-10-14 14:55:00,70.81,70.95,70.8,70.9,11330.0,64.7447,64.8727,64.7356,64.827,11330.0
2022-10-14 15:00:00,70.94,71.04,70.9,70.94,11990.0,64.8636,64.955,64.827,64.8636,11990.0
2022-10-14 15:05:00,70.96,70.98,70.8,70.88,47138.0,64.8819,64.9002,64.7356,64.8087,47138.0
2022-10-14 15:10:00,70.88,70.88,70.7,70.76,19270.0,64.8087,64.8087,64.6442,64.699,19270.0
2022-10-14 15:15:00,70.75,70.78,70.61,70.73,18774.0,64.6899,64.7173,64.5619,64.6716,18774.0
2022-10-14 15:20:00,70.69,70.86,70.66,70.82,19694.0,64.635,64.7904,64.6076,64.7539,19694.0
2022-10-14 15:25:00,70.83,71.05,70.79,71.02,18904.0,64.763,64.9642,64.7264,64.9367,18904.0
2022-10-14 15:30:00,71.05,71.14,70.97,71.11,33348.0,64.9642,65.0465,64.891,65.019,33348.0
2022-10-14 15:35:00,71.11,71.13,70.91,70.91,66494.0,65.019,65.0373,64.8362,64.8362,66494.0
2022-10-14 15:40:00,70.92,70.96,70.83,70.96,22950.0,64.8453,64.8819,64.763,64.8819,22950.0
2022-10-14 15:45:00,70.99,71.0,70.83,70.92,19378.0,64.9093,64.9185,64.763,64.8453,19378.0
2022-10-14 15:50:00,70.94,71.08,70.88,70.98,60774.0,64.8636,64.9916,64.8087,64.9002,60774.0
2022-10-14 15:55:00,70.92,70.92,70.7,70.84,192660.0,64.8453,64.8453,64.6442,64.7722,192660.0
2022-10-17 09:30:00,72.01,72.5,71.95,72.5,61968.0,65.8419,66.29,65.7871,66.29,61968.0
2022-10-17 09:35:00,72.5,72.72,72.24,72.24,12614.0,66.29,66.4911,66.0522,66.0522,12614.0
2022-10-17 09:40:00,72.24,72.41,72.17,72.19,14688.0,66.0522,66.2077,65.9882,66.0065,14688.0
2022-10-17 09:45:00,72.25,72.33,71.99,72.27,30236.0,66.0614,66.1345,65.8237,66.0797,30236.0
2022-10-17 09:50:00,72.29,72.31,72.09,72.13,19410.0,66.098,66.1162,65.9151,65.9517,19410.0
2022-10-17 09:55:00,72.12,72.12,71.77,71.82,13438.0,65.9425,65.9425,65.6225,65.6682,13438.0
2022-10-17 10:00:00,71.82,71.98,71.8,71.86,28398.0,65.6682,65.8145,65.6499,65.7048,28398.0
2022-10-17 10:05:00,71.89,72.19,71.89,72.14,8320.0,65.7322,66.0065,65.7322,65.9608,8320.0
2022-10-17 10:10:00,72.15,72.41,72.11,72.35,14340.0,65.97,66.2077,65.9334,66.1528,14340.0
2022-10-17 10:15:00,72.38,72.59,72.38,72.51,10248.0,66.1803,66.3723,66.1803,66.2991,10248.0
2022-10-17 10:20:00,72.56,72.71,72.47,72.47,8476.0,66.3448,66.482,66.2625,66.2625,8476.0
2022-10-17 10:25:00,72.43,72.53,72.33,72.44,105250.0,66.226,66.3174,66.1345,66.2351,105250.0
2022-10-17 10:30:00,72.47,72.59,72.38,72.59,16998.0,66.2625,66.3723,66.1803,66.3723,16998.0
2022-10-17 10:35:00,72.54,72.78,72.54,72.74,7388.0,66.3265,66.546,66.3265,66.5094,7388.0
2022-10-17 10:40:00,72.75,72.9,72.75,72.77,13060.0,66.5186,66.6557,66.5186,66.5368,13060.0
2022-10-17 10:45:00,72.75,72.95,72.74,72.92,13492.0,66.5186,66.7014,66.5094,66.674,13492.0
2022-10-17 10:50:00,72.91,73.08,72.79,73.01,19350.0,66.6649,66.8203,66.5551,66.7563,19350.0
2022-10-17 10:55:00,73.02,73.06,72.89,72.95,13882.0,66.7654,66.802,66.6466,66.7014,13882.0
2022-10-17 11:00:00,72.93,73.12,72.93,73.0,10388.0,66.6831,66.8569,66.6831,66.7471,10388.0
2022-10-17 11:05:00,73.04,73.04,72.82,72.83,22706.0,66.7837,66.7837,66.5826,66.5917,22706.0
2022-10-17 11:10:00,72.86,72.86,72.75,72.76,8638.0,66.6191,66.6191,66.5186,66.5277,8638.0
2022-10-17 11:15:00,72.77,72.79,72.64,72.78,11500.0,66.5368,66.5551,66.418,66.546,11500.0
2022-10-17 11:20:00,72.75,72.81,72.72,72.81,10702.0,66.5186,66.5734,66.4911,66.5734,10702.0
2022-10-17 11:25:00,72.89,73.01,72.89,73.01,10894.0,66.6466,66.7563,66.6466,66.7563,10894.0
2022-10-17 11:30:00,72.98,73.01,72.92,72.97,7448.0,66.7289,66.7563,66.674,66.7197,7448.0
2022-10-17 11:35:00,72.94,72.94,72.78,72.83,7138.0,66.6923,66.6923,66.546,66.5917,7138.0
2022-10-17 11:40:00,72.84,72.91,72.8,72.88,4054.0,66.6009,66.6649,66.5643,66.6374,4054.0
2022-10-17 11:45:00,72.89,72.89,72.69,72.74,7368.0,66.6466,66.6466,66.4637,66.5094,7368.0
2022-10-17 11:50:00,72.76,72.94,72.7,72.88,7102.0,66.5277,66.6923,66.4728,66.6374,7102.0
2022-10-17 11:55:00,72.86,72.89,72.83,72.88,5816.0,66.6191,66.6466,66.5917,66.6374,5816.0
2022-10-17 12:00:00,72.88,73.02,72.87,72.93,10990.0,66.6374,66.7654,66.6283,66.6831,10990.0
2022-10-17 12:05:00,72.9,73.07,72.89,73.03,8766.0,66.6557,66.8112,66.6466,66.7746,8766.0
2022-10-17 12:10:00,73.05,73.05,72.9,72.97,9356.0,66.7929,66.7929,66.6557,66.7197,9356.0
2022-10-17 12:15:00,73.0,73.01,72.86,72.96,12004.0,66.7471,66.7563,66.6191,66.7106,12004.0
2022-10-17 12:20:00,72.94,72.94,72.74,72.82,13296.0,66.6923,66.6923,66.5094,66.5826,13296.0
2022-10-17 12:25:00,72.79,72.86,72.79,72.82,10834.0,66.5551,66.6191,66.5551,66.5826,10834.0
2022-10-17 12:30:00,72.83,72.83,72.7,72.73,10400.0,66.5917,66.5917,66.4728,66.5003,10400.0
2022-10-17 12:35:00,72.75,72.75,72.57,72.7,8756.0,66.5186,66.5186,66.354,66.4728,8756.0
2022-10-17 12:40:00,72.69,72.73,72.5,72.52,9250.0,66.4637,66.5003,66.29,66.3083,9250.0
2022-10-17 12:45:00,72.54,72.55,72.33,72.41,11638.0,66.3265,66.3357,66.1345,66.2077,11638.0
2022-10-17 12:50:00,72.42,72.62,72.39,72.62,7566.0,66.2168,66.3997,66.1894,66.3997,7566.0
2022-10-17 12:55:00,72.61,72.63,72.54,72.63,7292.0,66.3906,66.4088,66.3265,66.4088,7292.0
2022-10-17 13:00:00,72.59,72.69,72.43,72.43,16530.0,66.3723,66.4637,66.226,66.226,16530.0
2022-10-17 13:05:00,72.48,72.64,72.48,72.61,6276.0,66.2717,66.418,66.2717,66.3906,6276.0
2022-10-17 13:10:00,72.56,72.61,72.55,72.56,7230.0,66.3448,66.3906,66.3357,66.3448,7230.0
2022-10-17 13:15:00,72.59,72.62,72.51,72.51,6780.0,66.3723,66.3997,66.2991,66.2991,6780.0
2022-10-17 13:20:00,72.55,72.69,72.54,72.69,11062.0,66.3357,66.4637,66.3265,66.4637,11062.0
2022-10-17 13:25:00,72.71,72.71,72.64,72.67,8606.0,66.482,66.482,66.418,66.4454,8606.0
2022-10-17 13:30:00,72.71,72.78,72.69,72.74,13014.0,66.482,66.546,66.4637,66.5094,13014.0
2022-10-17 13:35:00,72.73,72.86,72.73,72.82,15374.0,66.5003,66.6191,66.5003,66.5826,15374.0
2022-10-17 13:40:00,72.82,72.89,72.8,72.87,13870.0,66.5826,66.6466,66.5643,66.6283,13870.0
2022-10-17 13:45:00,72.88,72.99,72.86,72.91,17212.0,66.6374,66.738,66.6191,66.6649,17212.0
2022-10-17 13:50:00,72.91,72.93,72.78,72.8,9318.0,66.6649,66.6831,66.546,66.5643,9318.0
2022-10-17 13:55:00,72.79,72.85,72.75,72.8,6210.0,66.5551,66.61,66.5186,66.5643,6210.0
2022-10-17 14:00:00,72.8,72.87,72.77,72.83,14966.0,66.5643,66.6283,66.5368,66.5917,14966.0
2022-10-17 14:05:00,72.8,72.85,72.71,72.76,13198.0,66.5643,66.61,66.482,66.5277,13198.0
2022-10-17 14:10:00,72.73,72.73,72.62,72.66,10770.0,66.5003,66.5003,66.3997,66.4363,10770.0
2022-10-17 14:15:00,72.66,72.67,72.48,72.56,11834.0,66.4363,66.4454,66.2717,66.3448,11834.0
2022-10-17 14:20:00,72.63,72.63,72.4,72.45,12120.0,66.4088,66.4088,66.1985,66.2443,12120.0
2022-10-17 14:25:00,72.41,72.46,72.38,72.44,6974.0,66.2077,66.2534,66.1803,66.2351,6974.0
2022-10-17 14:30:00,72.46,72.53,72.44,72.52,9834.0,66.2534,66.3174,66.2351,66.3083,9834.0
2022-10-17 14:35:00,72.53,72.6,72.51,72.6,8990.0,66.3174,66.3814,66.2991,66.3814,8990.0
2022-10-17 14:40:00,72.56,72.63,72.56,72.56,7030.0,66.3448,66.4088,66.3448,66.3448,7030.0
2022-10-17 14:45:00,72.54,72.59,72.53,72.57,7426.0,66.3265,66.3723,66.3174,66.354,7426.0
2022-10-17 14:50:00,72.54,72.58,72.51,72.54,8412.0,66.3265,66.3631,66.2991,66.3265,8412.0
2022-10-17 14:55:00,72.54,72.6,72.48,72.48,11010.0,66.3265,66.3814,66.2717,66.2717,11010.0
2022-10-17 15:00:00,72.49,72.49,72.41,72.43,14230.0,66.2808,66.2808,66.2077,66.226,14230.0
2022-10-17 15:05:00,72.43,72.46,72.34,72.4,8278.0,66.226,66.2534,66.1437,66.1985,8278.0
2022-10-17 15:10:00,72.39,72.42,72.36,72.39,9220.0,66.1894,66.2168,66.162,66.1894,9220.0
2022-10-17 15:15:00,72.4,72.44,72.36,72.43,10280.0,66.1985,66.2351,66.162,66.226,10280.0
2022-10-17 15:20:00,72.46,72.5,72.42,72.47,9428.0,66.2534,66.29,66.2168,66.2625,9428.0
2022-10-17 15:25:00,72.48,72.48,72.39,72.48,13234.0,66.2717,66.2717,66.1894,66.2717,13234.0
2022-10-17 15:30:00,72.48,72.51,72.45,72.48,19030.0,66.2717,66.2991,66.2443,66.2717,19030.0
2022-10-17 15:35:00,72.48,72.48,72.35,72.37,13954.0,66.2717,66.2717,66.1528,66.1711,13954.0
2022-10-17 15:40:00,72.35,72.42,72.34,72.39,32800.0,66.1528,66.2168,66.1437,66.1894,32800.0
2022-10-17 15:45:00,72.39,72.42,72.31,72.41,40744.0,66.1894,66.2168,66.1162,66.2077,40744.0
2022-10-17 15:50:00,72.41,72.54,72.41,72.5,47314.0,66.2077,66.3265,66.2077,66.29,47314.0
2022-10-17 15:55:00,72.51,72.58,72.36,72.44,172472.0,66.2991,66.3631,66.162,66.2351,172472.0
2022-10-18 09:30:00,73.79,73.89,73.64,73.89,600.0,67.4695,67.5609,67.3323,67.5609,600.0
2022-10-18 09:35:00,74.08,74.21,73.64,73.64,57292.0,67.7346,67.8535,67.3323,67.3323,57292.0
2022-10-18 09:40:00,73.71,73.79,73.47,73.53,7116.0,67.3963,67.4695,67.1769,67.2317,7116.0
2022-10-18 09:45:00,73.42,73.63,73.3,73.44,33552.0,67.1312,67.3232,67.0215,67.1495,33552.0
2022-10-18 09:50:00,73.48,73.49,73.12,73.17,16192.0,67.186,67.1952,66.8569,66.9026,16192.0
2022-10-18 09:55:00,73.19,73.61,73.19,73.52,16820.0,66.9209,67.3049,66.9209,67.2226,16820.0
2022-10-18 10:00:00,73.61,73.75,73.53,73.74,7540.0,67.3049,67.4329,67.2317,67.4238,7540.0
2022-10-18 10:05:00,73.71,73.72,73.55,73.58,30456.0,67.3963,67.4055,67.25,67.2775,30456.0
2022-10-18 10:10:00,73.58,73.7,73.44,73.48,18640.0,67.2775,67.3872,67.1495,67.186,18640.0
2022-10-18 10:15:00,73.54,73.54,73.31,73.47,14972.0,67.2409,67.2409,67.0306,67.1769,14972.0
2022-10-18 10:20:00,73.42,73.51,73.29,73.29,5906.0,67.1312,67.2135,67.0123,67.0123,5906.0
2022-10-18 10:25:00,73.1,73.36,73.1,73.27,4918.0,66.8386,67.0763,66.8386,66.994,4918.0
2022-10-18 10:30:00,73.28,73.3,73.13,73.14,14156.0,67.0032,67.0215,66.866,66.8752,14156.0
2022-10-18 10:35:00,73.16,73.26,72.95,72.97,12866.0,66.8934,66.9849,66.7014,66.7197,12866.0
2022-10-18 10:40:00,72.97,72.99,72.88,72.96,6650.0,66.7197,66.738,66.6374,66.7106,6650.0
2022-10-18 10:45:00,72.93,73.17,72.89,73.05,13280.0,66.6831,66.9026,66.6466,66.7929,13280.0
2022-10-18 10:50:00,73.03,73.03,72.86,72.89,5304.0,66.7746,66.7746,66.6191,66.6466,5304.0
2022-10-18 10:55:00,72.86,72.94,72.82,72.82,12816.0,66.6191,66.6923,66.5826,66.5826,12816.0
2022-10-18 11:00:00,72.78,72.99,72.72,72.96,7882.0,66.546,66.738,66.4911,66.7106,7882.0
2022-10-18 11:05:00,72.96,72.96,72.74,72.74,5994.0,66.7106,66.7106,66.5094,66.5094,5994.0
2022-10-18 11:10:00,72.71,72.76,72.63,72.7,14176.0,66.482,66.5277,66.4088,66.4728,14176.0
2022-10-18 11:15:00,72.66,72.77,72.58,72.72,9440.0,66.4363,66.5368,66.3631,66.4911,9440.0
2022-10-18 11:20:00,72.72,72.76,72.56,72.59,14862.0,66.4911,66.5277,66.3448,66.3723,14862.0
2022-10-18 11:25:00,72.57,72.67,72.56,72.62,13118.0,66.354,66.4454,66.3448,66.3997,13118.0
2022-10-18 11:30:00,72.61,72.7,72.49,72.58,42314.0,66.3906,66.4728,66.2808,66.3631,42314.0
2022-10-18 11:35:00,72.58,72.66,72.48,72.61,12148.0,66.3631,66.4363,66.2717,66.3906,12148.0
2022-10-18 11:40:00,72.61,72.64,72.44,72.46,12294.0,66.3906,66.418,66.2351,66.2534,12294.0
2022-10-18 11:45:00,72.46,72.52,72.41,72.48,4800.0,66.2534,66.3083,66.2077,66.2717,4800.0
2022-10-18 11:50:00,72.42,72.51,72.39,72.45,10382.0,66.2168,66.2991,66.1894,66.2443,10382.0
2022-10-18 11:55:00,72.42,72.45,72.37,72.44,8404.0,66.2168,66.2443,66.1711,66.2351,8404.0
2022-10-18 12:00:00,72.43,72.5,72.41,72.45,9278.0,66.226,66.29,66.2077,66.2443,9278.0
2022-10-18 12:05:00,72.43,72.7,72.41,72.66,12418.0,66.226,66.4728,66.2077,66.4363,12418.0
2022-10-18 12:10:00,72.61,72.75,72.6,72.75,19908.0,66.3906,66.5186,66.3814,66.5186,19908.0
2022-10-18 12:15:00,72.68,72.89,72.66,72.89,14578.0,66.4546,66.6466,66.4363,66.6466,14578.0
2022-10-18 12:20:00,72.92,72.98,72.89,72.92,9218.0,66.674,66.7289,66.6466,66.674,9218.0
2022-10-18 12:25:00,72.9,72.9,72.82,72.85,7544.0,66.6557,66.6557,66.5826,66.61,7544.0
2022-10-18 12:30:00,72.86,72.86,72.77,72.84,10230.0,66.6191,66.6191,66.5368,66.6009,10230.0
2022-10-18 12:35:00,72.88,73.02,72.88,72.96,5554.0,66.6374,66.7654,66.6374,66.7106,5554.0
2022-10-18 12:40:00,72.99,73.04,72.95,73.04,10934.0,66.738,66.7837,66.7014,66.7837,10934.0
2022-10-18 12:45:00,73.04,73.04,72.86,72.95,10676.0,66.7837,66.7837,66.6191,66.7014,10676.0
2022-10-18 12:50:00,72.95,72.98,72.85,72.94,9768.0,66.7014,66.7289,66.61,66.6923,9768.0
2022-10-18 12:55:00,72.92,72.92,72.66,72.74,13528.0,66.674,66.674,66.4363,66.5094,13528.0
2022-10-18 13:00:00,72.71,72.71,72.58,72.63,24532.0,66.482,66.482,66.3631,66.4088,24532.0
2022-10-18 13:05:00,72.64,72.78,72.63,72.75,21050.0,66.418,66.546,66.4088,66.5186,21050.0
2022-10-18 13:10:00,72.72,72.82,72.63,72.81,24852.0,66.4911,66.5826,66.4088,66.5734,24852.0
2022-10-18 13:15:00,72.81,72.82,72.74,72.75,12920.0,66.5734,66.5826,66.5094,66.5186,12920.0
2022-10-18 13:20:00,72.77,72.81,72.67,72.68,18916.0,66.5368,66.5734,66.4454,66.4546,18916.0
2022-10-18 13:25:00,72.67,72.81,72.67,72.79,28148.0,66.4454,66.5734,66.4454,66.5551,28148.0
2022-10-18 13:30:00,72.81,72.95,72.78,72.94,7914.0,66.5734,66.7014,66.546,66.6923,7914.0
2022-10-18 13:35:00,72.95,73.02,72.84,72.89,11476.0,66.7014,66.7654,66.6009,66.6466,11476.0
2022-10-18 13:40:00,72.89,72.91,72.75,72.76,7396.0,66.6466,66.6649,66.5186,66.5277,7396.0
2022-10-18 13:45:00,72.76,72.81,72.67,72.73,19044.0,66.5277,66.5734,66.4454,66.5003,19044.0
2022-10-18 13:50:00,72.74,72.84,72.74,72.84,5748.0,66.5094,66.6009,66.5094,66.6009,5748.0
2022-10-18 13:55:00,72.83,72.91,72.83,72.89,8788.0,66.5917,66.6649,66.5917,66.6466,8788.0
2022-10-18 14:00:00,72.87,72.96,72.8,72.81,8330.0,66.6283,66.7106,66.5643,66.5734,8330.0
2022-10-18 14:05:00,72.8,72.89,72.76,72.76,12472.0,66.5643,66.6466,66.5277,66.5277,12472.0
2022-10-18 14:10:00,72.8,72.85,72.78,72.82,6966.0,66.5643,66.61,66.546,66.5826,6966.0
2022-10-18 14:15:00,72.82,72.83,72.77,72.77,11170.0,66.5826,66.5917,66.5368,66.5368,11170.0
2022-10-18 14:20:00,72.76,72.81,72.69,72.81,5120.0,66.5277,66.5734,66.4637,66.5734,5120.0
2022-10-18 14:25:00,72.79,72.97,72.78,72.95,44334.0,66.5551,66.7197,66.546,66.7014,44334.0
2022-10-18 14:30:00,72.97,72.97,72.91,72.92,11148.0,66.7197,66.7197,66.6649,66.674,11148.0
2022-10-18 14:35:00,72.91,72.93,72.74,72.76,5600.0,66.6649,66.6831,66.5094,66.5277,5600.0
2022-10-18 14:40:00,72.8,72.8,72.55,72.55,9676.0,66.5643,66.5643,66.3357,66.3357,9676.0
2022-10-18 14:45:00,72.61,72.67,72.58,72.67,18350.0,66.3906,66.4454,66.3631,66.4454,18350.0
2022-10-18 14:50:00,72.65,72.67,72.58,72.66,10330.0,66.4271,66.4454,66.3631,66.4363,10330.0
2022-10-18 14:55:00,72.67,72.75,72.64,72.73,5352.0,66.4454,66.5186,66.418,66.5003,5352.0
2022-10-18 15:00:00,72.7,72.78,72.64,72.7,9708.0,66.4728,66.546,66.418,66.4728,9708.0
2022-10-18 15:05:00,72.67,72.73,72.67,72.69,11154.0,66.4454,66.5003,66.4454,66.4637,11154.0
2022-10-18 15:10:00,72.67,72.7,72.55,72.58,28192.0,66.4454,66.4728,66.3357,66.3631,28192.0
2022-10-18 15:15:00,72.58,72.58,72.39,72.48,6462.0,66.3631,66.3631,66.1894,66.2717,6462.0
2022-10-18 15:20:00,72.51,72.63,72.5,72.6,12124.0,66.2991,66.4088,66.29,66.3814,12124.0
2022-10-18 15:25:00,72.59,72.61,72.54,72.56,24896.0,66.3723,66.3906,66.3265,66.3448,24896.0
2022-10-18 15:30:00,72.53,72.6,72.47,72.53,113856.0,66.3174,66.3814,66.2625,66.3174,113856.0
2022-10-18 15:35:00,72.53,72.54,72.42,72.5,78364.0,66.3174,66.3265,66.2168,66.29,78364.0
2022-10-18 15:40:00,72.52,72.6,72.46,72.57,41394.0,66.3083,66.3814,66.2534,66.354,41394.0
2022-10-18 15:45:00,72.56,72.56,72.47,72.49,38906.0,66.3448,66.3448,66.2625,66.2808,38906.0
2022-10-18 15:50:00,72.49,72.61,72.39,72.52,94738.0,66.2808,66.3906,66.1894,66.3083,94738.0
2022-10-18 15:55:00,72.54,72.71,72.47,72.71,134648.0,66.3265,66.482,66.2625,66.482,134648.0
2022-10-19 09:30:00,71.56,71.95,71.22,71.81,38238.0,65.4305,65.7871,65.1196,65.6591,38238.0
2022-10-19 09:35:00,71.71,71.71,71.34,71.6,2800.0,65.5676,65.5676,65.2293,65.4671,2800.0
2022-10-19 09:40:00,71.58,71.81,71.57,71.63,3794.0,65.4488,65.6591,65.4396,65.4945,3794.0
2022-10-19 09:45:00,71.66,71.91,71.61,71.61,6580.0,65.5219,65.7505,65.4762,65.4762,6580.0
2022-10-19 09:50:00,71.66,71.86,71.65,71.78,7064.0,65.5219,65.7048,65.5128,65.6316,7064.0
2022-10-19 09:55:00,71.75,71.8,71.72,71.8,1600.0,65.6042,65.6499,65.5768,65.6499,1600.0
2022-10-19 10:00:00,71.81,72.0,71.72,71.83,13118.0,65.6591,65.8328,65.5768,65.6774,13118.0
2022-10-19 10:05:00,71.87,71.93,71.81,71.89,6702.0,65.7139,65.7688,65.6591,65.7322,6702.0
2022-10-19 10:10:00,71.83,72.21,71.83,72.09,4254.0,65.6774,66.0248,65.6774,65.9151,4254.0
2022-10-19 10:15:00,72.12,72.23,72.11,72.11,8522.0,65.9425,66.0431,65.9334,65.9334,8522.0
2022-10-19 10:20:00,72.16,72.28,72.1,72.2,7588.0,65.9791,66.0888,65.9242,66.0157,7588.0
2022-10-19 10:25:00,72.17,72.33,72.14,72.15,7162.0,65.9882,66.1345,65.9608,65.97,7162.0
2022-10-19 10:30:00,72.15,72.19,72.14,72.19,2600.0,65.97,66.0065,65.9608,66.0065,2600.0
2022-10-19 10:35:00,72.21,72.26,72.16,72.16,2858.0,66.0248,66.0705,65.9791,65.9791,2858.0
2022-10-19 10:40:00,72.14,72.14,72.05,72.1,3022.0,65.9608,65.9608,65.8785,65.9242,3022.0
2022-10-19 10:45:00,72.11,72.14,71.96,72.03,6134.0,65.9334,65.9608,65.7962,65.8602,6134.0
2022-10-19 10:50:00,72.02,72.02,71.84,71.84,6828.0,65.8511,65.8511,65.6865,65.6865,6828.0
2022-10-19 10:55:00,71.75,71.9,71.75,71.9,2276.0,65.6042,65.7414,65.6042,65.7414,2276.0
2022-10-19 11:00:00,71.88,71.99,71.74,71.74,11046.0,65.7231,65.8237,65.5951,65.5951,11046.0
2022-10-19 11:05:00,71.74,71.89,71.74,71.83,9416.0,65.5951,65.7322,65.5951,65.6774,9416.0
2022-10-19 11:10:00,71.83,72.0,71.83,71.95,11958.0,65.6774,65.8328,65.6774,65.7871,11958.0
2022-10-19 11:15:00,72.0,72.03,71.92,72.03,4164.0,65.8328,65.8602,65.7597,65.8602,4164.0
2022-10-19 11:20:00,71.99,71.99,71.88,71.88,6524.0,65.8237,65.8237,65.7231,65.7231,6524.0
2022-10-19 11:25:00,71.85,71.91,71.77,71.88,5354.0,65.6957,65.7505,65.6225,65.7231,5354.0
2022-10-19 11:30:00,71.83,71.86,71.76,71.79,3426.0,65.6774,65.7048,65.6134,65.6408,3426.0
2022-10-19 11:35:00,71.79,71.87,71.72,71.85,5290.0,65.6408,65.7139,65.5768,65.6957,5290.0
2022-10-19 11:40:00,71.87,71.93,71.85,71.86,5654.0,65.7139,65.7688,65.6957,65.7048,5654.0
2022-10-19 11:45:00,71.86,71.89,71.83,71.86,3418.0,65.7048,65.7322,65.6774,65.7048,3418.0
2022-10-19 11:50:00,71.89,72.0,71.84,71.85,6966.0,65.7322,65.8328,65.6865,65.6957,6966.0
2022-10-19 11:55:00,71.84,71.88,71.72,71.77,8678.0,65.6865,65.7231,65.5768,65.6225,8678.0
2022-10-19 12:00:00,71.75,71.75,71.58,71.61,4718.0,65.6042,65.6042,65.4488,65.4762,4718.0
2022-10-19 12:05:00,71.57,71.63,71.48,71.52,13262.0,65.4396,65.4945,65.3573,65.3939,13262.0
2022-10-19 12:10:00,71.5,71.65,71.49,71.65,24336.0,65.3756,65.5128,65.3665,65.5128,24336.0
2022-10-19 12:15:00,71.64,71.67,71.57,71.63,7360.0,65.5036,65.5311,65.4396,65.4945,7360.0
2022-10-19 12:20:00,71.64,71.66,71.58,71.61,7320.0,65.5036,65.5219,65.4488,65.4762,7320.0
2022-10-19 12:25:00,71.67,71.67,71.49,71.6,9220.0,65.5311,65.5311,65.3665,65.4671,9220.0
2022-10-19 12:30:00,71.58,71.59,71.49,71.54,9956.0,65.4488,65.4579,65.3665,65.4122,9956.0
2022-10-19 12:35:00,71.56,71.6,71.55,71.55,4164.0,65.4305,65.4671,65.4213,65.4213,4164.0
2022-10-19 12:40:00,71.57,71.58,71.47,71.52,11446.0,65.4396,65.4488,65.3482,65.3939,11446.0
2022-10-19 12:45:00,71.5,71.5,71.38,71.45,17504.0,65.3756,65.3756,65.2659,65.3299,17504.0
2022-10-19 12:50:00,71.46,71.52,71.45,71.5,4570.0,65.3391,65.3939,65.3299,65.3756,4570.0
2022-10-19 12:55:00,71.49,71.54,71.46,71.5,9854.0,65.3665,65.4122,65.3391,65.3756,9854.0
2022-10-19 13:00:00,71.55,71.55,71.28,71.3,13234.0,65.4213,65.4213,65.1745,65.1928,13234.0
2022-10-19 13:05:00,71.28,71.38,71.24,71.24,10010.0,65.1745,65.2659,65.1379,65.1379,10010.0
2022-10-19 13:10:00,71.23,71.32,71.23,71.28,8364.0,65.1288,65.211,65.1288,65.1745,8364.0
2022-10-19 13:15:00,71.3,71.41,71.3,71.38,10602.0,65.1928,65.2933,65.1928,65.2659,10602.0
2022-10-19 13:20:00,71.42,71.49,71.42,71.47,1000.0,65.3025,65.3665,65.3025,65.3482,1000.0
2022-10-19 13:25:00,71.5,71.53,71.47,71.49,10822.0,65.3756,65.4031,65.3482,65.3665,10822.0
2022-10-19 13:30:00,71.49,71.58,71.42,71.58,7488.0,65.3665,65.4488,65.3025,65.4488,7488.0
2022-10-19 13:35:00,71.55,71.6,71.47,71.49,11780.0,65.4213,65.4671,65.3482,65.3665,11780.0
2022-10-19 13:40:00,71.5,71.67,71.5,71.67,5418.0,65.3756,65.5311,65.3756,65.5311,5418.0
2022-10-19 13:45:00,71.64,71.66,71.57,71.61,5324.0,65.5036,65.5219,65.4396,65.4762,5324.0
2022-10-19 13:50:00,71.6,71.67,71.58,71.63,8406.0,65.4671,65.5311,65.4488,65.4945,8406.0
2022-10-19 13:55:00,71.64,71.76,71.6,71.76,7142.0,65.5036,65.6134,65.4671,65.6134,7142.0
2022-10-19 14:00:00,71.74,71.88,71.69,71.88,6046.0,65.5951,65.7231,65.5494,65.7231,6046.0
2022-10-19 14:05:00,71.84,71.89,71.81,71.85,16492.0,65.6865,65.7322,65.6591,65.6957,16492.0
2022-10-19 14:10:00,71.81,71.85,71.77,71.81,6128.0,65.6591,65.6957,65.6225,65.6591,6128.0
2022-10-19 14:15:00,71.83,71.86,71.74,71.74,13056.0,65.6774,65.7048,65.5951,65.5951,13056.0
2022-10-19 14:20:00,71.75,71.75,71.68,71.68,3924.0,65.6042,65.6042,65.5402,65.5402,3924.0
2022-10-19 14:25:00,71.71,71.74,71.64,71.68,11132.0,65.5676,65.5951,65.5036,65.5402,11132.0
2022-10-19 14:30:00,71.67,71.75,71.63,71.71,11954.0,65.5311,65.6042,65.4945,65.5676,11954.0
2022-10-19 14:35:00,71.71,71.71,71.64,71.66,6936.0,65.5676,65.5676,65.5036,65.5219,6936.0
2022-10-19 14:40:00,71.66,71.66,71.57,71.6,10510.0,65.5219,65.5219,65.4396,65.4671,10510.0
2022-10-19 14:45:00,71.58,71.59,71.5,71.52,9076.0,65.4488,65.4579,65.3756,65.3939,9076.0
2022-10-19 14:50:00,71.5,71.52,71.5,71.5,1400.0,65.3756,65.3939,65.3756,65.3756,1400.0
2022-10-19 14:55:00,71.52,71.64,71.51,71.55,11538.0,65.3939,65.5036,65.3848,65.4213,11538.0
2022-10-19 15:00:00,71.53,71.61,71.52,71.52,13156.0,65.4031,65.4762,65.3939,65.3939,13156.0
2022-10-19 15:05:00,71.53,71.61,71.48,71.61,14476.0,65.4031,65.4762,65.3573,65.4762,14476.0
2022-10-19 15:10:00,71.6,71.62,71.57,71.57,9202.0,65.4671,65.4854,65.4396,65.4396,9202.0
2022-10-19 15:15:00,71.56,71.79,71.56,71.77,44152.0,65.4305,65.6408,65.4305,65.6225,44152.0
2022-10-19 15:20:00,71.79,71.86,71.79,71.8,12322.0,65.6408,65.7048,65.6408,65.6499,12322.0
2022-10-19 15:25:00,71.78,71.8,71.6,71.69,20098.0,65.6316,65.6499,65.4671,65.5494,20098.0
2022-10-19 15:30:00,71.66,71.7,71.64,71.67,20702.0,65.5219,65.5585,65.5036,65.5311,20702.0
2022-10-19 15:35:00,71.66,71.82,71.64,71.69,20924.0,65.5219,65.6682,65.5036,65.5494,20924.0
2022-10-19 15:40:00,71.7,71.78,71.69,71.72,15852.0,65.5585,65.6316,65.5494,65.5768,15852.0
2022-10-19 15:45:00,71.74,71.74,71.63,71.7,43684.0,65.5951,65.5951,65.4945,65.5585,43684.0
2022-10-19 15:50:00,71.68,71.76,71.61,71.75,40354.0,65.5402,65.6134,65.4762,65.6042,40354.0
2022-10-19 15:55:00,71.73,71.91,71.71,71.89,161700.0,65.5859,65.7505,65.5676,65.7322,161700.0
2022-10-20 09:30:00,71.61,71.62,71.19,71.2,35962.0,65.4762,65.4854,65.0922,65.1013,35962.0
2022-10-20 09:35:00,71.44,71.44,70.88,71.04,10784.0,65.3208,65.3208,64.8087,64.955,10784.0
2022-10-20 09:40:00,71.03,71.07,70.83,70.89,12882.0,64.9459,64.9825,64.763,64.8179,12882.0
2022-10-20 09:45:00,71.0,71.25,70.97,71.11,3072.0,64.9185,65.147,64.891,65.019,3072.0
2022-10-20 09:50:00,71.08,71.22,71.01,71.17,5510.0,64.9916,65.1196,64.9276,65.0739,5510.0
2022-10-20 09:55:00,71.13,71.23,71.1,71.17,2470.0,65.0373,65.1288,65.0099,65.0739,2470.0
2022-10-20 10:00:00,71.08,71.32,71.01,71.09,30302.0,64.9916,65.211,64.9276,65.0007,30302.0
2022-10-20 10:05:00,71.08,71.31,71.08,71.24,13468.0,64.9916,65.2019,64.9916,65.1379,13468.0
2022-10-20 10:10:00,71.25,71.41,71.16,71.17,12894.0,65.147,65.2933,65.0648,65.0739,12894.0
2022-10-20 10:15:00,71.2,71.42,71.17,71.41,9658.0,65.1013,65.3025,65.0739,65.2933,9658.0
2022-10-20 10:20:00,71.41,71.46,71.17,71.24,12312.0,65.2933,65.3391,65.0739,65.1379,12312.0
2022-10-20 10:25:00,71.2,71.22,71.02,71.07,13454.0,65.1013,65.1196,64.9367,64.9825,13454.0
2022-10-20 10:30:00,71.12,71.13,70.85,70.92,25152.0,65.0282,65.0373,64.7813,64.8453,25152.0
2022-10-20 10:35:00,70.95,70.99,70.86,70.9,9904.0,64.8727,64.9093,64.7904,64.827,9904.0
2022-10-20 10:40:00,70.92,70.96,70.87,70.96,4638.0,64.8453,64.8819,64.7996,64.8819,4638.0
2022-10-20 10:45:00,70.92,70.95,70.85,70.92,54678.0,64.8453,64.8727,64.7813,64.8453,54678.0
2022-10-20 10:50:00,70.89,71.01,70.8,70.88,21150.0,64.8179,64.9276,64.7356,64.8087,21150.0
2022-10-20 10:55:00,70.89,70.97,70.81,70.97,58250.0,64.8179,64.891,64.7447,64.891,58250.0
2022-10-20 11:00:00,70.98,71.14,70.98,71.11,8454.0,64.9002,65.0465,64.9002,65.019,8454.0
2022-10-20 11:05:00,71.11,71.16,71.07,71.11,7124.0,65.019,65.0648,64.9825,65.019,7124.0
2022-10-20 11:10:00,71.08,71.1,70.95,70.95,14776.0,64.9916,65.0099,64.8727,64.8727,14776.0
2022-10-20 11:15:00,70.93,70.96,70.66,70.69,19688.0,64.8545,64.8819,64.6076,64.635,19688.0
2022-10-20 11:20:00,70.69,70.86,70.69,70.76,87430.0,64.635,64.7904,64.635,64.699,87430.0
2022-10-20 11:25:00,70.75,70.79,70.67,70.79,20556.0,64.6899,64.7264,64.6167,64.7264,20556.0
2022-10-20 11:30:00,70.78,71.0,70.78,70.91,22312.0,64.7173,64.9185,64.7173,64.8362,22312.0
2022-10-20 11:35:00,70.92,71.11,70.92,71.07,8316.0,64.8453,65.019,64.8453,64.9825,8316.0
2022-10-20 11:40:00,71.08,71.08,70.92,70.98,10274.0,64.9916,64.9916,64.8453,64.9002,10274.0
2022-10-20 11:45:00,70.98,70.98,70.86,70.86,13372.0,64.9002,64.9002,64.7904,64.7904,13372.0
2022-10-20 11:50:00,70.89,70.92,70.73,70.78,50348.0,64.8179,64.8453,64.6716,64.7173,50348.0
2022-10-20 11:55:00,70.77,70.77,70.63,70.71,15290.0,64.7082,64.7082,64.5802,64.6533,15290.0
2022-10-20 12:00:00,70.71,70.76,70.6,70.7,24038.0,64.6533,64.699,64.5527,64.6442,24038.0
2022-10-20 12:05:00,70.67,70.78,70.67,70.7,19340.0,64.6167,64.7173,64.6167,64.6442,19340.0
2022-10-20 12:10:00,70.69,70.81,70.66,70.75,14792.0,64.635,64.7447,64.6076,64.6899,14792.0
2022-10-20 12:15:00,70.78,70.86,70.74,70.83,8210.0,64.7173,64.7904,64.6807,64.763,8210.0
2022-10-20 12:20:00,70.81,70.81,70.67,70.73,19812.0,64.7447,64.7447,64.6167,64.6716,19812.0
2022-10-20 12:25:00,70.73,70.73,70.59,70.67,8372.0,64.6716,64.6716,64.5436,64.6167,8372.0
2022-10-20 12:30:00,70.66,70.73,70.59,70.59,48498.0,64.6076,64.6716,64.5436,64.5436,48498.0
2022-10-20 12:35:00,70.6,70.61,70.43,70.51,31850.0,64.5527,64.5619,64.3973,64.4704,31850.0
2022-10-20 12:40:00,70.49,70.5,70.38,70.39,69896.0,64.4521,64.4613,64.3516,64.3607,69896.0
2022-10-20 12:45:00,70.41,70.44,70.3,70.38,23264.0,64.379,64.4064,64.2784,64.3516,23264.0
2022-10-20 12:50:00,70.38,70.41,70.35,70.38,13288.0,64.3516,64.379,64.3241,64.3516,13288.0
2022-10-20 12:55:00,70.36,70.5,70.34,70.43,13676.0,64.3333,64.4613,64.315,64.3973,13676.0
2022-10-20 13:00:00,70.46,70.46,70.35,70.42,18412.0,64.4247,64.4247,64.3241,64.3881,18412.0
2022-10-20 13:05:00,70.45,70.46,70.28,70.31,7448.0,64.4156,64.4247,64.2601,64.2876,7448.0
2022-10-20 13:10:00,70.3,70.45,70.29,70.44,7926.0,64.2784,64.4156,64.2693,64.4064,7926.0
2022-10-20 13:15:00,70.45,70.47,70.41,70.42,38666.0,64.4156,64.4339,64.379,64.3881,38666.0
2022-10-20 13:20:00,70.47,70.61,70.44,70.56,14062.0,64.4339,64.5619,64.4064,64.5161,14062.0
2022-10-20 13:25:00,70.58,70.66,70.53,70.6,40508.0,64.5344,64.6076,64.4887,64.5527,40508.0
2022-10-20 13:30:00,70.6,70.6,70.45,70.45,14868.0,64.5527,64.5527,64.4156,64.4156,14868.0
2022-10-20 13:35:00,70.41,70.47,70.37,70.47,35130.0,64.379,64.4339,64.3424,64.4339,35130.0
2022-10-20 13:40:00,70.46,70.47,70.38,70.42,13016.0,64.4247,64.4339,64.3516,64.3881,13016.0
2022-10-20 13:45:00,70.41,70.44,70.22,70.3,31868.0,64.379,64.4064,64.2053,64.2784,31868.0
2022-10-20 13:50:00,70.28,70.33,70.24,70.29,44566.0,64.2601,64.3058,64.2236,64.2693,44566.0
2022-10-20 13:55:00,70.29,70.29,70.18,70.23,17846.0,64.2693,64.2693,64.1687,64.2144,17846.0
2022-10-20 14:00:00,70.23,70.25,70.04,70.05,13204.0,64.2144,64.2327,64.0407,64.0498,13204.0
2022-10-20 14:05:00,70.02,70.07,69.92,70.02,25934.0,64.0224,64.0681,63.931,64.0224,25934.0
2022-10-20 14:10:00,70.04,70.04,69.89,69.99,6856.0,64.0407,64.0407,63.9035,63.995,6856.0
2022-10-20 14:15:00,69.99,70.01,69.95,69.98,8666.0,63.995,64.0133,63.9584,63.9858,8666.0
2022-10-20 14:20:00,70.01,70.05,69.93,69.93,8582.0,64.0133,64.0498,63.9401,63.9401,8582.0
2022-10-20 14:25:00,69.93,69.94,69.88,69.91,9482.0,63.9401,63.9493,63.8944,63.9218,9482.0
2022-10-20 14:30:00,69.89,69.92,69.85,69.92,7588.0,63.9035,63.931,63.867,63.931,7588.0
2022-10-20 14:35:00,69.92,69.92,69.81,69.82,7978.0,63.931,63.931,63.8304,63.8395,7978.0
2022-10-20 14:40:00,69.82,69.91,69.79,69.82,7338.0,63.8395,63.9218,63.8121,63.8395,7338.0
2022-10-20 14:45:00,69.83,69.88,69.8,69.86,9076.0,63.8487,63.8944,63.8212,63.8761,9076.0
2022-10-20 14:50:00,69.86,70.06,69.83,70.05,11838.0,63.8761,64.059,63.8487,64.0498,11838.0
2022-10-20 14:55:00,70.06,70.11,69.95,69.96,19260.0,64.059,64.1047,63.9584,63.9675,19260.0
2022-10-20 15:00:00,69.94,70.0,69.89,69.95,7478.0,63.9493,64.0041,63.9035,63.9584,7478.0
2022-10-20 15:05:00,69.96,70.12,69.94,70.1,47872.0,63.9675,64.1138,63.9493,64.0955,47872.0
2022-10-20 15:10:00,70.13,70.14,70.0,70.0,11724.0,64.123,64.1321,64.0041,64.0041,11724.0
2022-10-20 15:15:00,69.97,69.99,69.91,69.92,28448.0,63.9767,63.995,63.9218,63.931,28448.0
2022-10-20 15:20:00,69.91,69.91,69.77,69.79,21538.0,63.9218,63.9218,63.7938,63.8121,21538.0
2022-10-20 15:25:00,69.79,69.8,69.7,69.78,14928.0,63.8121,63.8212,63.7298,63.803,14928.0
2022-10-20 15:30:00,69.77,69.82,69.62,69.68,37938.0,63.7938,63.8395,63.6567,63.7115,37938.0
2022-10-20 15:35:00,69.67,69.76,69.61,69.64,52272.0,63.7024,63.7847,63.6475,63.6749,52272.0
2022-10-20 15:40:00,69.66,69.8,69.64,69.77,45888.0,63.6932,63.8212,63.6749,63.7938,45888.0
2022-10-20 15:45:00,69.78,69.83,69.64,69.79,52276.0,63.803,63.8487,63.6749,63.8121,52276.0
2022-10-20 15:50:00,69.88,70.1,69.82,70.06,60806.0,63.8944,64.0955,63.8395,64.059,60806.0
2022-10-20 15:55:00,70.05,70.05,69.83,69.83,198968.0,64.0498,64.0498,63.8487,63.8487,198968.0
2022-10-21 09:30:00,70.33,70.33,69.79,69.86,215280.0,64.3058,64.3058,63.8121,63.8761,215280.0
2022-10-21 09:35:00,69.87,70.16,69.79,70.16,4416.0,63.8852,64.1504,63.8121,64.1504,4416.0
2022-10-21 09:40:00,70.15,70.5,69.73,70.5,19252.0,64.1413,64.4613,63.7572,64.4613,19252.0
2022-10-21 09:45:00,70.39,70.5,70.32,70.33,9948.0,64.3607,64.4613,64.2967,64.3058,9948.0
2022-10-21 09:50:00,70.44,70.65,70.33,70.56,23760.0,64.4064,64.5984,64.3058,64.5161,23760.0
2022-10-21 09:55:00,70.55,70.66,70.39,70.61,8408.0,64.507,64.6076,64.3607,64.5619,8408.0
2022-10-21 10:00:00,70.62,70.67,70.54,70.63,11792.0,64.571,64.6167,64.4979,64.5802,11792.0
2022-10-21 10:05:00,70.6,70.78,70.58,70.78,12194.0,64.5527,64.7173,64.5344,64.7173,12194.0
2022-10-21 10:10:00,70.8,70.84,70.64,70.76,9116.0,64.7356,64.7722,64.5893,64.699,9116.0
2022-10-21 10:15:00,70.77,70.77,70.67,70.71,5162.0,64.7082,64.7082,64.6167,64.6533,5162.0
2022-10-21 10:20:00,70.71,70.74,70.54,70.54,5412.0,64.6533,64.6807,64.4979,64.4979,5412.0
2022-10-21 10:25:00,70.55,70.62,70.52,70.53,5274.0,64.507,64.571,64.4796,64.4887,5274.0
2022-10-21 10:30:00,70.6,70.83,70.55,70.55,10280.0,64.5527,64.763,64.507,64.507,10280.0
2022-10-21 10:35:00,70.58,70.67,70.48,70.51,12960.0,64.5344,64.6167,64.443,64.4704,12960.0
2022-10-21 10:40:00,70.55,70.7,70.55,70.56,7588.0,64.507,64.6442,64.507,64.5161,7588.0
2022-10-21 10:45:00,70.54,70.64,70.53,70.64,8352.0,64.4979,64.5893,64.4887,64.5893,8352.0
2022-10-21 10:50:00,70.69,70.75,70.55,70.56,6368.0,64.635,64.6899,64.507,64.5161,6368.0
2022-10-21 10:55:00,70.58,70.6,70.39,70.4,3618.0,64.5344,64.5527,64.3607,64.3699,3618.0
2022-10-21 11:00:00,70.31,70.37,70.28,70.3,10468.0,64.2876,64.3424,64.2601,64.2784,10468.0
2022-10-21 11:05:00,70.32,70.44,70.27,70.44,12046.0,64.2967,64.4064,64.251,64.4064,12046.0
2022-10-21 11:10:00,70.44,70.58,70.42,70.53,20240.0,64.4064,64.5344,64.3881,64.4887,20240.0
2022-10-21 11:15:00,70.49,70.75,70.49,70.75,4182.0,64.4521,64.6899,64.4521,64.6899,4182.0
2022-10-21 11:20:00,70.8,70.97,70.76,70.89,2764.0,64.7356,64.891,64.699,64.8179,2764.0
2022-10-21 11:25:00,70.92,71.02,70.86,70.89,5924.0,64.8453,64.9367,64.7904,64.8179,5924.0
2022-10-21 11:30:00,71.03,71.13,71.01,71.13,3400.0,64.9459,65.0373,64.9276,65.0373,3400.0
2022-10-21 11:35:00,71.14,71.17,70.94,70.94,11088.0,65.0465,65.0739,64.8636,64.8636,11088.0
2022-10-21 11:40:00,70.91,71.14,70.91,71.1,14486.0,64.8362,65.0465,64.8362,65.0099,14486.0
2022-10-21 11:45:00,71.12,71.17,71.05,71.1,10192.0,65.0282,65.0739,64.9642,65.0099,10192.0
2022-10-21 11:50:00,71.14,71.2,71.06,71.2,6712.0,65.0465,65.1013,64.9733,65.1013,6712.0
2022-10-21 11:55:00,71.12,71.18,71.08,71.18,7324.0,65.0282,65.083,64.9916,65.083,7324.0
2022-10-21 12:00:00,71.22,71.49,71.22,71.49,8144.0,65.1196,65.3665,65.1196,65.3665,8144.0
2022-10-21 12:05:00,71.46,71.46,71.26,71.32,6664.0,65.3391,65.3391,65.1562,65.211,6664.0
2022-10-21 12:10:00,71.33,71.34,71.26,71.32,4174.0,65.2202,65.2293,65.1562,65.211,4174.0
2022-10-21 12:15:00,71.3,71.35,71.24,71.24,2818.0,65.1928,65.2385,65.1379,65.1379,2818.0
2022-10-21 12:20:00,71.25,71.32,71.22,71.32,7064.0,65.147,65.211,65.1196,65.211,7064.0
2022-10-21 12:25:00,71.31,71.39,71.2,71.25,5028.0,65.2019,65.2751,65.1013,65.147,5028.0
2022-10-21 12:30:00,71.23,71.36,71.2,71.36,50748.0,65.1288,65.2476,65.1013,65.2476,50748.0
2022-10-21 12:35:00,71.36,71.52,71.36,71.41,8744.0,65.2476,65.3939,65.2476,65.2933,8744.0
2022-10-21 12:40:00,71.43,71.61,71.42,71.56,3994.0,65.3116,65.4762,65.3025,65.4305,3994.0
2022-10-21 12:45:00,71.56,71.78,71.56,71.78,7736.0,65.4305,65.6316,65.4305,65.6316,7736.0
2022-10-21 12:50:00,71.77,71.77,71.66,71.66,11170.0,65.6225,65.6225,65.5219,65.5219,11170.0
2022-10-21 12:55:00,71.72,71.74,71.64,71.64,3786.0,65.5768,65.5951,65.5036,65.5036,3786.0
2022-10-21 13:00:00,71.69,71.74,71.65,71.69,13450.0,65.5494,65.5951,65.5128,65.5494,13450.0
2022-10-21 13:05:00,71.69,71.7,71.56,71.57,4250.0,65.5494,65.5585,65.4305,65.4396,4250.0
2022-10-21 13:10:00,71.57,71.57,71.47,71.5,4488.0,65.4396,65.4396,65.3482,65.3756,4488.0
2022-10-21 13:15:00,71.5,71.55,71.39,71.55,84096.0,65.3756,65.4213,65.2751,65.4213,84096.0
2022-10-21 13:20:00,71.59,71.59,71.46,71.46,3220.0,65.4579,65.4579,65.3391,65.3391,3220.0
2022-10-21 13:25:00,71.42,71.52,71.39,71.48,12610.0,65.3025,65.3939,65.2751,65.3573,12610.0
2022-10-21 13:30:00,71.51,71.58,71.48,71.48,19008.0,65.3848,65.4488,65.3573,65.3573,19008.0
2022-10-21 13:35:00,71.5,71.62,71.47,71.52,20918.0,65.3756,65.4854,65.3482,65.3939,20918.0
2022-10-21 13:40:00,71.53,71.6,71.48,71.48,11256.0,65.4031,65.4671,65.3573,65.3573,11256.0
2022-10-21 13:45:00,71.47,71.58,71.47,71.58,76286.0,65.3482,65.4488,65.3482,65.4488,76286.0
2022-10-21 13:50:00,71.58,71.64,71.53,71.53,10976.0,65.4488,65.5036,65.4031,65.4031,10976.0
2022-10-21 13:55:00,71.51,71.61,71.48,71.61,11796.0,65.3848,65.4762,65.3573,65.4762,11796.0
2022-10-21 14:00:00,71.63,71.64,71.58,71.61,7750.0,65.4945,65.5036,65.4488,65.4762,7750.0
2022-10-21 14:05:00,71.61,71.7,71.61,71.69,5094.0,65.4762,65.5585,65.4762,65.5494,5094.0
2022-10-21 14:10:00,71.67,71.73,71.61,71.61,4648.0,65.5311,65.5859,65.4762,65.4762,4648.0
2022-10-21 14:15:00,71.61,71.63,71.5,71.55,152518.0,65.4762,65.4945,65.3756,65.4213,152518.0
2022-10-21 14:20:00,71.56,71.6,71.52,71.54,3062.0,65.4305,65.4671,65.3939,65.4122,3062.0
2022-10-21 14:25:00,71.54,71.54,71.47,71.51,4200.0,65.4122,65.4122,65.3482,65.3848,4200.0
2022-10-21 14:30:00,71.52,71.63,71.51,71.54,12506.0,65.3939,65.4945,65.3848,65.4122,12506.0
2022-10-21 14:35:00,71.55,71.57,71.43,71.49,20266.0,65.4213,65.4396,65.3116,65.3665,20266.0
2022-10-21 14:40:00,71.5,71.56,71.49,71.49,5050.0,65.3756,65.4305,65.3665,65.3665,5050.0
2022-10-21 14:45:00,71.47,71.54,71.47,71.52,12412.0,65.3482,65.4122,65.3482,65.3939,12412.0
2022-10-21 14:50:00,71.51,71.54,71.48,71.53,17884.0,65.3848,65.4122,65.3573,65.4031,17884.0
2022-10-21 14:55:00,71.52,71.64,71.49,71.62,8988.0,65.3939,65.5036,65.3665,65.4854,8988.0
2022-10-21 15:00:00,71.62,71.66,71.58,71.66,16610.0,65.4854,65.5219,65.4488,65.5219,16610.0
2022-10-21 15:05:00,71.66,71.67,71.59,71.61,16984.0,65.5219,65.5311,65.4579,65.4762,16984.0
2022-10-21 15:10:00,71.6,71.64,71.56,71.59,21340.0,65.4671,65.5036,65.4305,65.4579,21340.0
2022-10-21 15:15:00,71.58,71.62,71.52,71.55,22248.0,65.4488,65.4854,65.3939,65.4213,22248.0
2022-10-21 15:20:00,71.55,71.66,71.55,71.62,33440.0,65.4213,65.5219,65.4213,65.4854,33440.0
2022-10-21 15:25:00,71.64,71.67,71.6,71.61,18760.0,65.5036,65.5311,65.4671,65.4762,18760.0
2022-10-21 15:30:00,71.61,71.61,71.5,71.52,22802.0,65.4762,65.4762,65.3756,65.3939,22802.0
2022-10-21 15:35:00,71.48,71.53,71.41,71.51,21950.0,65.3573,65.4031,65.2933,65.3848,21950.0
2022-10-21 15:40:00,71.52,71.52,71.35,71.39,23980.0,65.3939,65.3939,65.2385,65.2751,23980.0
2022-10-21 15:45:00,71.39,71.51,71.33,71.42,48308.0,65.2751,65.3848,65.2202,65.3025,48308.0
2022-10-21 15:50:00,71.42,71.45,71.12,71.12,71620.0,65.3025,65.3299,65.0282,65.0282,71620.0
2022-10-21 15:55:00,71.11,71.24,71.07,71.19,218556.0,65.019,65.1379,64.9825,65.0922,218556.0
2022-10-24 09:30:00,71.7,72.05,71.49,71.92,39488.0,65.5585,65.8785,65.3665,65.7597,39488.0
2022-10-24 09:35:00,71.83,72.05,71.8,71.81,13346.0,65.6774,65.8785,65.6499,65.6591,13346.0
2022-10-24 09:40:00,71.79,71.88,71.57,71.76,18602.0,65.6408,65.7231,65.4396,65.6134,18602.0
2022-10-24 09:45:00,71.85,72.35,71.85,72.27,28304.0,65.6957,66.1528,65.6957,66.0797,28304.0
2022-10-24 09:50:00,72.26,72.45,72.21,72.39,13670.0,66.0705,66.2443,66.0248,66.1894,13670.0
2022-10-24 09:55:00,72.42,72.48,72.21,72.33,12702.0,66.2168,66.2717,66.0248,66.1345,12702.0
2022-10-24 10:00:00,72.23,72.32,71.81,71.84,26624.0,66.0431,66.1254,65.6591,65.6865,26624.0
2022-10-24 10:05:00,71.88,71.88,71.58,71.58,43072.0,65.7231,65.7231,65.4488,65.4488,43072.0
2022-10-24 10:10:00,71.57,71.86,71.48,71.83,16942.0,65.4396,65.7048,65.3573,65.6774,16942.0
2022-10-24 10:15:00,71.78,71.85,71.47,71.52,15600.0,65.6316,65.6957,65.3482,65.3939,15600.0
2022-10-24 10:20:00,71.53,71.54,71.35,71.42,19292.0,65.4031,65.4122,65.2385,65.3025,19292.0
2022-10-24 10:25:00,71.45,71.63,71.35,71.63,14596.0,65.3299,65.4945,65.2385,65.4945,14596.0
2022-10-24 10:30:00,71.64,71.69,71.49,71.69,10288.0,65.5036,65.5494,65.3665,65.5494,10288.0
2022-10-24 10:35:00,71.69,71.76,71.58,71.64,25176.0,65.5494,65.6134,65.4488,65.5036,25176.0
2022-10-24 10:40:00,71.66,71.68,71.6,71.66,5644.0,65.5219,65.5402,65.4671,65.5219,5644.0
2022-10-24 10:45:00,71.63,71.63,71.36,71.45,25768.0,65.4945,65.4945,65.2476,65.3299,25768.0
2022-10-24 10:50:00,71.46,71.67,71.45,71.61,15686.0,65.3391,65.5311,65.3299,65.4762,15686.0
2022-10-24 10:55:00,71.58,71.67,71.48,71.6,14036.0,65.4488,65.5311,65.3573,65.4671,14036.0
2022-10-24 11:00:00,71.61,71.61,71.45,71.46,7620.0,65.4762,65.4762,65.3299,65.3391,7620.0
2022-10-24 11:05:00,71.46,71.55,71.46,71.53,7504.0,65.3391,65.4213,65.3391,65.4031,7504.0
2022-10-24 11:10:00,71.5,71.56,71.5,71.55,3012.0,65.3756,65.4305,65.3756,65.4213,3012.0
2022-10-24 11:15:00,71.56,71.58,71.4,71.43,5240.0,65.4305,65.4488,65.2842,65.3116,5240.0
2022-10-24 11:20:00,71.43,71.58,71.43,71.56,3790.0,65.3116,65.4488,65.3116,65.4305,3790.0
2022-10-24 11:25:00,71.49,71.49,71.42,71.48,2600.0,65.3665,65.3665,65.3025,65.3573,2600.0
2022-10-24 11:30:00,71.42,71.5,71.41,71.46,14828.0,65.3025,65.3756,65.2933,65.3391,14828.0
2022-10-24 11:35:00,71.33,71.48,71.31,71.45,3550.0,65.2202,65.3573,65.2019,65.3299,3550.0
2022-10-24 11:40:00,71.47,71.53,71.44,71.44,14584.0,65.3482,65.4031,65.3208,65.3208,14584.0
2022-10-24 11:45:00,71.38,71.48,71.36,71.48,5396.0,65.2659,65.3573,65.2476,65.3573,5396.0
2022-10-24 11:50:00,71.47,71.71,71.47,71.67,5710.0,65.3482,65.5676,65.3482,65.5311,5710.0
2022-10-24 11:55:00,71.72,71.84,71.71,71.76,6678.0,65.5768,65.6865,65.5676,65.6134,6678.0
2022-10-24 12:00:00,71.75,71.8,71.71,71.78,6988.0,65.6042,65.6499,65.5676,65.6316,6988.0
2022-10-24 12:05:00,71.81,71.81,71.7,71.76,4692.0,65.6591,65.6591,65.5585,65.6134,4692.0
2022-10-24 12:10:00,71.75,71.8,71.7,71.7,3926.0,65.6042,65.6499,65.5585,65.5585,3926.0
2022-10-24 12:15:00,71.7,71.89,71.67,71.89,6220.0,65.5585,65.7322,65.5311,65.7322,6220.0
2022-10-24 12:20:00,71.82,71.91,71.79,71.88,4746.0,65.6682,65.7505,65.6408,65.7231,4746.0
2022-10-24 12:25:00,71.86,71.95,71.84,71.92,5206.0,65.7048,65.7871,65.6865,65.7597,5206.0
2022-10-24 12:30:00,71.97,72.02,71.92,71.97,7698.0,65.8054,65.8511,65.7597,65.8054,7698.0
2022-10-24 12:35:00,71.95,72.04,71.95,71.98,3670.0,65.7871,65.8694,65.7871,65.8145,3670.0
2022-10-24 12:40:00,71.97,72.0,71.86,71.97,6324.0,65.8054,65.8328,65.7048,65.8054,6324.0
2022-10-24 12:45:00,71.95,71.97,71.91,71.94,2800.0,65.7871,65.8054,65.7505,65.7779,2800.0
2022-10-24 12:50:00,71.89,71.94,71.88,71.89,5096.0,65.7322,65.7779,65.7231,65.7322,5096.0
2022-10-24 12:55:00,71.89,71.89,71.74,71.75,8978.0,65.7322,65.7322,65.5951,65.6042,8978.0
2022-10-24 13:00:00,71.72,71.86,71.72,71.86,9486.0,65.5768,65.7048,65.5768,65.7048,9486.0
2022-10-24 13:05:00,71.91,71.91,71.8,71.82,3028.0,65.7505,65.7505,65.6499,65.6682,3028.0
2022-10-24 13:10:00,71.81,71.85,71.75,71.82,16774.0,65.6591,65.6957,65.6042,65.6682,16774.0
2022-10-24 13:15:00,71.79,71.82,71.66,71.7,13228.0,65.6408,65.6682,65.5219,65.5585,13228.0
2022-10-24 13:20:00,71.69,71.7,71.63,71.7,8210.0,65.5494,65.5585,65.4945,65.5585,8210.0
2022-10-24 13:25:00,71.73,71.81,71.66,71.79,6478.0,65.5859,65.6591,65.5219,65.6408,6478.0
2022-10-24 13:30:00,71.78,71.85,71.74,71.82,7272.0,65.6316,65.6957,65.5951,65.6682,7272.0
2022-10-24 13:35:00,71.83,71.98,71.78,71.98,7586.0,65.6774,65.8145,65.6316,65.8145,7586.0
2022-10-24 13:40:00,71.98,72.06,71.98,72.03,6084.0,65.8145,65.8877,65.8145,65.8602,6084.0
2022-10-24 13:45:00,71.98,72.05,71.92,72.0,10112.0,65.8145,65.8785,65.7597,65.8328,10112.0
2022-10-24 13:50:00,71.97,71.99,71.94,71.98,4520.0,65.8054,65.8237,65.7779,65.8145,4520.0
2022-10-24 13:55:00,71.94,72.02,71.94,71.98,3666.0,65.7779,65.8511,65.7779,65.8145,3666.0
2022-10-24 14:00:00,72.0,72.13,72.0,72.13,8740.0,65.8328,65.9517,65.8328,65.9517,8740.0
2022-10-24 14:05:00,72.11,72.19,72.08,72.19,10900.0,65.9334,66.0065,65.906,66.0065,10900.0
2022-10-24 14:10:00,72.18,72.19,72.11,72.13,8538.0,65.9974,66.0065,65.9334,65.9517,8538.0
2022-10-24 14:15:00,72.09,72.11,72.04,72.08,7120.0,65.9151,65.9334,65.8694,65.906,7120.0
2022-10-24 14:20:00,72.06,72.08,72.0,72.04,9692.0,65.8877,65.906,65.8328,65.8694,9692.0
2022-10-24 14:25:00,72.08,72.19,72.07,72.14,8394.0,65.906,66.0065,65.8968,65.9608,8394.0
2022-10-24 14:30:00,72.14,72.21,72.14,72.14,8720.0,65.9608,66.0248,65.9608,65.9608,8720.0
2022-10-24 14:35:00,72.12,72.17,72.12,72.17,4606.0,65.9425,65.9882,65.9425,65.9882,4606.0
2022-10-24 14:40:00,72.14,72.36,72.13,72.31,11910.0,65.9608,66.162,65.9517,66.1162,11910.0
2022-10-24 14:45:00,72.32,72.39,72.28,72.39,7032.0,66.1254,66.1894,66.0888,66.1894,7032.0
2022-10-24 14:50:00,72.38,72.46,72.34,72.46,8726.0,66.1803,66.2534,66.1437,66.2534,8726.0
2022-10-24 14:55:00,72.46,72.53,72.42,72.48,12464.0,66.2534,66.3174,66.2168,66.2717,12464.0
2022-10-24 15:00:00,72.46,72.48,72.37,72.41,4080.0,66.2534,66.2717,66.1711,66.2077,4080.0
2022-10-24 15:05:00,72.41,72.42,72.32,72.33,7020.0,66.2077,66.2168,66.1254,66.1345,7020.0
2022-10-24 15:10:00,72.36,72.36,72.22,72.27,7482.0,66.162,66.162,66.034,66.0797,7482.0
2022-10-24 15:15:00,72.21,72.31,72.21,72.25,9572.0,66.0248,66.1162,66.0248,66.0614,9572.0
2022-10-24 15:20:00,72.25,72.27,72.17,72.21,6344.0,66.0614,66.0797,65.9882,66.0248,6344.0
2022-10-24 15:25:00,72.22,72.31,72.22,72.24,10318.0,66.034,66.1162,66.034,66.0522,10318.0
2022-10-24 15:30:00,72.18,72.21,72.11,72.15,7126.0,65.9974,66.0248,65.9334,65.97,7126.0
2022-10-24 15:35:00,72.13,72.15,72.09,72.13,7384.0,65.9517,65.97,65.9151,65.9517,7384.0
2022-10-24 15:40:00,72.11,72.14,72.02,72.06,11752.0,65.9334,65.9608,65.8511,65.8877,11752.0
2022-10-24 15:45:00,72.07,72.12,72.05,72.12,11994.0,65.8968,65.9425,65.8785,65.9425,11994.0
2022-10-24 15:50:00,72.11,72.12,71.94,71.99,29512.0,65.9334,65.9425,65.7779,65.8237,29512.0
2022-10-24 15:55:00,71.97,72.12,71.96,72.08,83566.0,65.8054,65.9425,65.7962,65.906,83566.0
2022-10-25 09:30:00,71.95,72.6,71.81,72.47,43412.0,65.7871,66.3814,65.6591,66.2625,43412.0
2022-10-25 09:35:00,72.59,72.71,72.45,72.48,5520.0,66.3723,66.482,66.2443,66.2717,5520.0
2022-10-25 09:40:00,72.42,72.5,72.32,72.35,9798.0,66.2168,66.29,66.1254,66.1528,9798.0
2022-10-25 09:45:00,72.46,72.57,72.36,72.42,10886.0,66.2534,66.354,66.162,66.2168,10886.0
2022-10-25 09:50:00,72.39,72.51,72.32,72.43,8562.0,66.1894,66.2991,66.1254,66.226,8562.0
2022-10-25 09:55:00,72.35,72.49,72.25,72.36,11732.0,66.1528,66.2808,66.0614,66.162,11732.0
2022-10-25 10:00:00,72.36,72.41,72.29,72.41,8566.0,66.162,66.2077,66.098,66.2077,8566.0
2022-10-25 10:05:00,72.38,72.4,72.32,72.36,16008.0,66.1803,66.1985,66.1254,66.162,16008.0
2022-10-25 10:10:00,72.36,72.6,72.33,72.58,13732.0,66.162,66.3814,66.1345,66.3631,13732.0
2022-10-25 10:15:00,72.68,72.92,72.64,72.86,13310.0,66.4546,66.674,66.418,66.6191,13310.0
2022-10-25 10:20:00,72.86,73.1,72.81,73.08,20256.0,66.6191,66.8386,66.5734,66.8203,20256.0
2022-10-25 10:25:00,73.09,73.11,72.99,73.04,12480.0,66.8294,66.8477,66.738,66.7837,12480.0
2022-10-25 10:30:00,73.01,73.14,72.97,73.05,12712.0,66.7563,66.8752,66.7197,66.7929,12712.0
2022-10-25 10:35:00,73.05,73.09,72.94,73.09,8584.0,66.7929,66.8294,66.6923,66.8294,8584.0
2022-10-25 10:40:00,73.08,73.1,73.02,73.1,7098.0,66.8203,66.8386,66.7654,66.8386,7098.0
2022-10-25 10:45:00,73.09,73.21,73.08,73.19,6702.0,66.8294,66.9392,66.8203,66.9209,6702.0
2022-10-25 10:50:00,73.16,73.21,73.13,73.14,12542.0,66.8934,66.9392,66.866,66.8752,12542.0
2022-10-25 10:55:00,73.11,73.11,72.88,72.88,6660.0,66.8477,66.8477,66.6374,66.6374,6660.0
2022-10-25 11:00:00,72.92,72.94,72.76,72.79,8380.0,66.674,66.6923,66.5277,66.5551,8380.0
2022-10-25 11:05:00,72.81,72.89,72.78,72.88,3200.0,66.5734,66.6466,66.546,66.6374,3200.0
2022-10-25 11:10:00,72.87,72.87,72.79,72.81,5796.0,66.6283,66.6283,66.5551,66.5734,5796.0
2022-10-25 11:15:00,72.86,72.94,72.82,72.91,14474.0,66.6191,66.6923,66.5826,66.6649,14474.0
2022-10-25 11:20:00,72.88,73.03,72.83,73.03,7372.0,66.6374,66.7746,66.5917,66.7746,7372.0
2022-10-25 11:25:00,73.03,73.03,72.89,72.94,5856.0,66.7746,66.7746,66.6466,66.6923,5856.0
2022-10-25 11:30:00,72.96,73.07,72.92,73.07,5002.0,66.7106,66.8112,66.674,66.8112,5002.0
2022-10-25 11:35:00,73.07,73.16,73.07,73.13,6030.0,66.8112,66.8934,66.8112,66.866,6030.0
2022-10-25 11:40:00,73.14,73.2,73.13,73.19,6208.0,66.8752,66.93,66.866,66.9209,6208.0
2022-10-25 11:45:00,73.21,73.27,73.18,73.19,5574.0,66.9392,66.994,66.9117,66.9209,5574.0
2022-10-25 11:50:00,73.21,73.24,73.15,73.2,7400.0,66.9392,66.9666,66.8843,66.93,7400.0
2022-10-25 11:55:00,73.2,73.2,73.11,73.13,4242.0,66.93,66.93,66.8477,66.866,4242.0
2022-10-25 12:00:00,73.1,73.15,73.1,73.12,6308.0,66.8386,66.8843,66.8386,66.8569,6308.0
2022-10-25 12:05:00,73.16,73.29,73.14,73.28,7498.0,66.8934,67.0123,66.8752,67.0032,7498.0
2022-10-25 12:10:00,73.26,73.31,73.24,73.25,4140.0,66.9849,67.0306,66.9666,66.9757,4140.0
2022-10-25 12:15:00,73.25,73.31,73.16,73.28,12670.0,66.9757,67.0306,66.8934,67.0032,12670.0
2022-10-25 12:20:00,73.3,73.32,73.24,73.24,16230.0,67.0215,67.0397,66.9666,66.9666,16230.0
2022-10-25 12:25:00,73.24,73.26,73.16,73.16,5770.0,66.9666,66.9849,66.8934,66.8934,5770.0
2022-10-25 12:30:00,73.16,73.22,73.03,73.14,120580.0,66.8934,66.9483,66.7746,66.8752,120580.0
2022-10-25 12:35:00,73.14,73.26,73.13,73.24,9374.0,66.8752,66.9849,66.866,66.9666,9374.0
2022-10-25 12:40:00,73.24,73.26,73.16,73.18,6602.0,66.9666,66.9849,66.8934,66.9117,6602.0
2022-10-25 12:45:00,73.21,73.23,73.13,73.18,7798.0,66.9392,66.9574,66.866,66.9117,7798.0
2022-10-25 12:50:00,73.14,73.14,73.05,73.05,6586.0,66.8752,66.8752,66.7929,66.7929,6586.0
2022-10-25 12:55:00,73.06,73.13,72.98,73.0,10390.0,66.802,66.866,66.7289,66.7471,10390.0
2022-10-25 13:00:00,73.0,73.02,72.91,72.91,7004.0,66.7471,66.7654,66.6649,66.6649,7004.0
2022-10-25 13:05:00,72.89,72.99,72.85,72.94,12256.0,66.6466,66.738,66.61,66.6923,12256.0
2022-10-25 13:10:00,72.94,73.0,72.86,72.89,12200.0,66.6923,66.7471,66.6191,66.6466,12200.0
2022-10-25 13:15:00,72.89,72.96,72.89,72.89,5800.0,66.6466,66.7106,66.6466,66.6466,5800.0
2022-10-25 13:20:00,72.91,72.95,72.88,72.91,3856.0,66.6649,66.7014,66.6374,66.6649,3856.0
2022-10-25 13:25:00,72.91,73.03,72.91,72.96,4490.0,66.6649,66.7746,66.6649,66.7106,4490.0
2022-10-25 13:30:00,72.99,73.14,72.99,73.11,10798.0,66.738,66.8752,66.738,66.8477,10798.0
2022-10-25 13:35:00,73.11,73.14,73.04,73.05,5920.0,66.8477,66.8752,66.7837,66.7929,5920.0
2022-10-25 13:40:00,72.98,73.03,72.88,72.92,9506.0,66.7289,66.7746,66.6374,66.674,9506.0
2022-10-25 13:45:00,72.95,72.96,72.86,72.96,5090.0,66.7014,66.7106,66.6191,66.7106,5090.0
2022-10-25 13:50:00,72.95,72.96,72.89,72.94,3200.0,66.7014,66.7106,66.6466,66.6923,3200.0
2022-10-25 13:55:00,72.89,72.89,72.86,72.86,1600.0,66.6466,66.6466,66.6191,66.6191,1600.0
2022-10-25 14:00:00,72.89,72.96,72.88,72.95,4306.0,66.6466,66.7106,66.6374,66.7014,4306.0
2022-10-25 14:05:00,72.88,72.93,72.88,72.88,7638.0,66.6374,66.6831,66.6374,66.6374,7638.0
2022-10-25 14:10:00,72.86,72.95,72.85,72.89,4918.0,66.6191,66.7014,66.61,66.6466,4918.0
2022-10-25 14:15:00,72.95,73.06,72.92,73.02,4656.0,66.7014,66.802,66.674,66.7654,4656.0
2022-10-25 14:20:00,73.03,73.05,73.03,73.05,3200.0,66.7746,66.7929,66.7746,66.7929,3200.0
2022-10-25 14:25:00,73.01,73.03,72.99,73.01,6956.0,66.7563,66.7746,66.738,66.7563,6956.0
2022-10-25 14:30:00,73.02,73.11,72.98,73.11,7138.0,66.7654,66.8477,66.7289,66.8477,7138.0
2022-10-25 14:35:00,73.14,73.14,73.08,73.11,3800.0,66.8752,66.8752,66.8203,66.8477,3800.0
2022-10-25 14:40:00,73.1,73.1,72.96,72.96,4218.0,66.8386,66.8386,66.7106,66.7106,4218.0
2022-10-25 14:45:00,72.94,72.96,72.89,72.91,4670.0,66.6923,66.7106,66.6466,66.6649,4670.0
2022-10-25 14:50:00,72.92,72.99,72.92,72.97,10304.0,66.674,66.738,66.674,66.7197,10304.0
2022-10-25 14:55:00,72.97,72.99,72.92,72.93,11504.0,66.7197,66.738,66.674,66.6831,11504.0
2022-10-25 15:00:00,72.94,72.97,72.91,72.97,4216.0,66.6923,66.7197,66.6649,66.7197,4216.0
2022-10-25 15:05:00,72.98,73.02,72.95,73.02,15858.0,66.7289,66.7654,66.7014,66.7654,15858.0
2022-10-25 15:10:00,73.01,73.06,72.98,73.03,7050.0,66.7563,66.802,66.7289,66.7746,7050.0
2022-10-25 15:15:00,73.06,73.07,73.01,73.04,9770.0,66.802,66.8112,66.7563,66.7837,9770.0
2022-10-25 15:20:00,73.05,73.13,73.01,73.1,10090.0,66.7929,66.866,66.7563,66.8386,10090.0
2022-10-25 15:25:00,73.11,73.19,73.11,73.13,6526.0,66.8477,66.9209,66.8477,66.866,6526.0
2022-10-25 15:30:00,73.16,73.25,73.13,73.13,13274.0,66.8934,66.9757,66.866,66.866,13274.0
2022-10-25 15:35:00,73.12,73.14,73.05,73.08,25468.0,66.8569,66.8752,66.7929,66.8203,25468.0
2022-10-25 15:40:00,73.08,73.17,73.01,73.16,29166.0,66.8203,66.9026,66.7563,66.8934,29166.0
2022-10-25 15:45:00,73.16,73.19,73.08,73.08,16908.0,66.8934,66.9209,66.8203,66.8203,16908.0
2022-10-25 15:50:00,73.1,73.11,72.92,72.92,30150.0,66.8386,66.8477,66.674,66.674,30150.0
2022-10-25 15:55:00,72.92,73.14,72.88,73.11,205274.0,66.674,66.8752,66.6374,66.8477,205274.0
2022-10-26 09:30:00,73.7,74.1,73.7,73.93,28840.0,67.3872,67.7529,67.3872,67.5975,28840.0
2022-10-26 09:35:00,73.94,74.07,73.72,73.96,8648.0,67.6066,67.7255,67.4055,67.6249,8648.0
2022-10-26 09:40:00,74.1,74.1,73.6,73.72,5700.0,67.7529,67.7529,67.2958,67.4055,5700.0
2022-10-26 09:45:00,73.79,73.79,73.33,73.37,12748.0,67.4695,67.4695,67.0489,67.0855,12748.0
2022-10-26 09:50:00,73.41,73.42,72.93,72.93,11744.0,67.122,67.1312,66.6831,66.6831,11744.0
2022-10-26 09:55:00,72.92,73.03,72.69,72.81,7450.0,66.674,66.7746,66.4637,66.5734,7450.0
2022-10-26 10:00:00,72.92,73.36,72.91,73.08,5206.0,66.674,67.0763,66.6649,66.8203,5206.0
2022-10-26 10:05:00,73.07,73.36,73.07,73.2,3606.0,66.8112,67.0763,66.8112,66.93,3606.0
2022-10-26 10:10:00,73.11,73.26,73.11,73.14,2452.0,66.8477,66.9849,66.8477,66.8752,2452.0
2022-10-26 10:15:00,73.17,73.3,73.17,73.3,3956.0,66.9026,67.0215,66.9026,67.0215,3956.0
2022-10-26 10:20:00,73.31,73.31,73.11,73.11,3592.0,67.0306,67.0306,66.8477,66.8477,3592.0
2022-10-26 10:25:00,73.14,73.22,73.09,73.22,3108.0,66.8752,66.9483,66.8294,66.9483,3108.0
2022-10-26 10:30:00,73.09,73.19,73.02,73.03,16218.0,66.8294,66.9209,66.7654,66.7746,16218.0
2022-10-26 10:35:00,73.1,73.11,73.03,73.08,8802.0,66.8386,66.8477,66.7746,66.8203,8802.0
2022-10-26 10:40:00,73.09,73.11,73.08,73.11,4200.0,66.8294,66.8477,66.8203,66.8477,4200.0
2022-10-26 10:45:00,73.08,73.11,72.98,73.11,12100.0,66.8203,66.8477,66.7289,66.8477,12100.0
2022-10-26 10:50:00,73.11,73.2,73.05,73.2,6840.0,66.8477,66.93,66.7929,66.93,6840.0
2022-10-26 10:55:00,73.16,73.22,73.15,73.19,3950.0,66.8934,66.9483,66.8843,66.9209,3950.0
2022-10-26 11:00:00,73.19,73.33,73.19,73.25,5598.0,66.9209,67.0489,66.9209,66.9757,5598.0
2022-10-26 11:05:00,73.26,73.36,73.26,73.36,5474.0,66.9849,67.0763,66.9849,67.0763,5474.0
2022-10-26 11:10:00,73.33,73.41,73.33,73.38,16328.0,67.0489,67.122,67.0489,67.0946,16328.0
2022-10-26 11:15:00,73.39,73.39,73.31,73.38,7930.0,67.1037,67.1037,67.0306,67.0946,7930.0
2022-10-26 11:20:00,73.38,73.48,73.35,73.48,12868.0,67.0946,67.186,67.0672,67.186,12868.0
2022-10-26 11:25:00,73.52,73.53,73.33,73.38,20080.0,67.2226,67.2317,67.0489,67.0946,20080.0
2022-10-26 11:30:00,73.38,73.57,73.37,73.52,8926.0,67.0946,67.2683,67.0855,67.2226,8926.0
2022-10-26 11:35:00,73.49,73.49,73.46,73.47,4758.0,67.1952,67.1952,67.1677,67.1769,4758.0
2022-10-26 11:40:00,73.5,73.54,73.49,73.51,3336.0,67.2043,67.2409,67.1952,67.2135,3336.0
2022-10-26 11:45:00,73.49,73.58,73.49,73.54,3042.0,67.1952,67.2775,67.1952,67.2409,3042.0
2022-10-26 11:50:00,73.52,73.56,73.45,73.56,7172.0,67.2226,67.2592,67.1586,67.2592,7172.0
2022-10-26 11:55:00,73.57,73.57,73.44,73.53,9332.0,67.2683,67.2683,67.1495,67.2317,9332.0
2022-10-26 12:00:00,73.5,73.58,73.5,73.58,4172.0,67.2043,67.2775,67.2043,67.2775,4172.0
2022-10-26 12:05:00,73.52,73.57,73.52,73.55,1278.0,67.2226,67.2683,67.2226,67.25,1278.0
2022-10-26 12:10:00,73.58,73.59,73.48,73.49,1698.0,67.2775,67.2866,67.186,67.1952,1698.0
2022-10-26 12:15:00,73.39,73.43,73.35,73.42,4718.0,67.1037,67.1403,67.0672,67.1312,4718.0
2022-10-26 12:20:00,73.42,73.49,73.42,73.49,3000.0,67.1312,67.1952,67.1312,67.1952,3000.0
2022-10-26 12:25:00,73.47,73.47,73.36,73.38,9108.0,67.1769,67.1769,67.0763,67.0946,9108.0
2022-10-26 12:30:00,73.38,73.5,73.38,73.47,6108.0,67.0946,67.2043,67.0946,67.1769,6108.0
2022-10-26 12:35:00,73.47,73.47,73.39,73.46,7196.0,67.1769,67.1769,67.1037,67.1677,7196.0
2022-10-26 12:40:00,73.47,73.51,73.45,73.48,14968.0,67.1769,67.2135,67.1586,67.186,14968.0
2022-10-26 12:45:00,73.47,73.51,73.4,73.42,10756.0,67.1769,67.2135,67.1129,67.1312,10756.0
2022-10-26 12:50:00,73.45,73.51,73.42,73.51,8170.0,67.1586,67.2135,67.1312,67.2135,8170.0
2022-10-26 12:55:00,73.52,73.57,73.32,73.4,10860.0,67.2226,67.2683,67.0397,67.1129,10860.0
2022-10-26 13:00:00,73.31,73.45,73.31,73.38,3000.0,67.0306,67.1586,67.0306,67.0946,3000.0
2022-10-26 13:05:00,73.33,73.46,73.29,73.46,6328.0,67.0489,67.1677,67.0123,67.1677,6328.0
2022-10-26 13:10:00,73.41,73.54,73.39,73.53,4588.0,67.122,67.2409,67.1037,67.2317,4588.0
2022-10-26 13:15:00,73.52,73.57,73.49,73.55,4522.0,67.2226,67.2683,67.1952,67.25,4522.0
2022-10-26 13:20:00,73.57,73.64,73.55,73.64,7600.0,67.2683,67.3323,67.25,67.3323,7600.0
2022-10-26 13:25:00,73.64,73.64,73.54,73.56,4472.0,67.3323,67.3323,67.2409,67.2592,4472.0
2022-10-26 13:30:00,73.56,73.67,73.54,73.63,16094.0,67.2592,67.3598,67.2409,67.3232,16094.0
2022-10-26 13:35:00,73.61,73.69,73.6,73.64,14464.0,67.3049,67.378,67.2958,67.3323,14464.0
2022-10-26 13:40:00,73.67,73.71,73.63,73.63,3120.0,67.3598,67.3963,67.3232,67.3232,3120.0
2022-10-26 13:45:00,73.58,73.62,73.52,73.61,10442.0,67.2775,67.314,67.2226,67.3049,10442.0
2022-10-26 13:50:00,73.61,73.69,73.61,73.67,14800.0,67.3049,67.378,67.3049,67.3598,14800.0
2022-10-26 13:55:00,73.66,73.7,73.62,73.62,4738.0,67.3506,67.3872,67.314,67.314,4738.0
2022-10-26 14:00:00,73.63,73.66,73.56,73.66,6988.0,67.3232,67.3506,67.2592,67.3506,6988.0
2022-10-26 14:05:00,73.64,73.66,73.61,73.64,2974.0,67.3323,67.3506,67.3049,67.3323,2974.0
2022-10-26 14:10:00,73.62,73.7,73.6,73.67,10780.0,67.314,67.3872,67.2958,67.3598,10780.0
2022-10-26 14:15:00,73.68,73.69,73.61,73.63,6506.0,67.3689,67.378,67.3049,67.3232,6506.0
2022-10-26 14:20:00,73.62,73.62,73.53,73.58,14092.0,67.314,67.314,67.2317,67.2775,14092.0
2022-10-26 14:25:00,73.54,73.54,73.38,73.38,2200.0,67.2409,67.2409,67.0946,67.0946,2200.0
2022-10-26 14:30:00,73.41,73.53,73.31,73.52,51012.0,67.122,67.2317,67.0306,67.2226,51012.0
2022-10-26 14:35:00,73.5,73.55,73.5,73.5,2224.0,67.2043,67.25,67.2043,67.2043,2224.0
2022-10-26 14:40:00,73.53,73.56,73.41,73.49,22374.0,67.2317,67.2592,67.122,67.1952,22374.0
2022-10-26 14:45:00,73.51,73.56,73.43,73.56,30888.0,67.2135,67.2592,67.1403,67.2592,30888.0
2022-10-26 14:50:00,73.56,73.56,73.4,73.4,10618.0,67.2592,67.2592,67.1129,67.1129,10618.0
2022-10-26 14:55:00,73.42,73.57,73.34,73.53,43166.0,67.1312,67.2683,67.058,67.2317,43166.0
2022-10-26 15:00:00,73.51,73.53,73.4,73.4,31738.0,67.2135,67.2317,67.1129,67.1129,31738.0
2022-10-26 15:05:00,73.44,73.51,73.36,73.51,8134.0,67.1495,67.2135,67.0763,67.2135,8134.0
2022-10-26 15:10:00,73.47,73.49,73.42,73.47,5920.0,67.1769,67.1952,67.1312,67.1769,5920.0
2022-10-26 15:15:00,73.48,73.49,73.42,73.47,12848.0,67.186,67.1952,67.1312,67.1769,12848.0
2022-10-26 15:20:00,73.47,73.53,73.42,73.44,15524.0,67.1769,67.2317,67.1312,67.1495,15524.0
2022-10-26 15:25:00,73.46,73.5,73.4,73.45,20326.0,67.1677,67.2043,67.1129,67.1586,20326.0
2022-10-26 15:30:00,73.47,73.55,73.45,73.52,15814.0,67.1769,67.25,67.1586,67.2226,15814.0
2022-10-26 15:35:00,73.49,73.53,73.48,73.53,12138.0,67.1952,67.2317,67.186,67.2317,12138.0
2022-10-26 15:40:00,73.52,73.67,73.51,73.67,19310.0,67.2226,67.3598,67.2135,67.3598,19310.0
2022-10-26 15:45:00,73.65,73.75,73.61,73.71,33624.0,67.3415,67.4329,67.3049,67.3963,33624.0
2022-10-26 15:50:00,73.68,73.75,73.58,73.74,72616.0,67.3689,67.4329,67.2775,67.4238,72616.0
2022-10-26 15:55:00,73.73,73.79,73.68,73.77,374004.0,67.4146,67.4695,67.3689,67.4512,374004.0
2022-10-27 09:30:00,74.51,74.87,74.36,74.72,36722.0,68.1278,68.457,67.9907,68.3198,36722.0
2022-10-27 09:35:00,74.69,75.12,74.69,74.95,6144.0,68.2924,68.6856,68.2924,68.5301,6144.0
2022-10-27 09:40:00,74.97,75.1,74.86,75.1,8172.0,68.5484,68.6673,68.4478,68.6673,8172.0
2022-10-27 09:45:00,75.05,75.06,74.9,75.06,5866.0,68.6216,68.6307,68.4844,68.6307,5866.0
2022-10-27 09:50:00,75.12,75.42,75.0,75.39,9518.0,68.6856,68.9599,68.5758,68.9324,9518.0
2022-10-27 09:55:00,75.36,75.46,75.25,75.31,9216.0,68.905,68.9964,68.8044,68.8593,9216.0
2022-10-27 10:00:00,75.27,75.29,75.14,75.29,8542.0,68.8227,68.841,68.7038,68.841,8542.0
2022-10-27 10:05:00,75.33,75.48,75.2,75.33,13730.0,68.8776,69.0147,68.7587,68.8776,13730.0
2022-10-27 10:10:00,75.35,75.42,75.24,75.27,19058.0,68.8959,68.9599,68.7953,68.8227,19058.0
2022-10-27 10:15:00,75.25,75.36,75.21,75.29,11168.0,68.8044,68.905,68.7678,68.841,11168.0
2022-10-27 10:20:00,75.19,75.37,75.19,75.36,3000.0,68.7496,68.9141,68.7496,68.905,3000.0
2022-10-27 10:25:00,75.39,75.56,75.35,75.5,12200.0,68.9324,69.0879,68.8959,69.033,12200.0
2022-10-27 10:30:00,75.53,75.67,75.49,75.49,10846.0,69.0604,69.1884,69.0239,69.0239,10846.0
2022-10-27 10:35:00,75.54,75.54,75.4,75.42,9738.0,69.0696,69.0696,68.9416,68.9599,9738.0
2022-10-27 10:40:00,75.47,75.49,75.27,75.31,9600.0,69.0056,69.0239,68.8227,68.8593,9600.0
2022-10-27 10:45:00,75.25,75.37,75.25,75.31,9086.0,68.8044,68.9141,68.8044,68.8593,9086.0
2022-10-27 10:50:00,75.3,75.46,75.29,75.45,11136.0,68.8501,68.9964,68.841,68.9873,11136.0
2022-10-27 10:55:00,75.49,75.56,75.46,75.47,14454.0,69.0239,69.0879,68.9964,69.0056,14454.0
2022-10-27 11:00:00,75.47,75.51,75.33,75.49,17416.0,69.0056,69.0422,68.8776,69.0239,17416.0
2022-10-27 11:05:00,75.49,75.5,75.2,75.33,21960.0,69.0239,69.033,68.7587,68.8776,21960.0
2022-10-27 11:10:00,75.3,75.47,75.3,75.32,19364.0,68.8501,69.0056,68.8501,68.8684,19364.0
2022-10-27 11:15:00,75.32,75.32,75.0,75.08,9652.0,68.8684,68.8684,68.5758,68.649,9652.0
2022-10-27 11:20:00,75.14,75.14,75.0,75.05,9570.0,68.7038,68.7038,68.5758,68.6216,9570.0
2022-10-27 11:25:00,75.02,75.17,74.92,75.17,20108.0,68.5941,68.7313,68.5027,68.7313,20108.0
2022-10-27 11:30:00,75.14,75.22,75.08,75.11,10470.0,68.7038,68.777,68.649,68.6764,10470.0
2022-10-27 11:35:00,75.06,75.08,74.79,74.79,7000.0,68.6307,68.649,68.3838,68.3838,7000.0
2022-10-27 11:40:00,74.75,74.91,74.75,74.76,5554.0,68.3472,68.4935,68.3472,68.3564,5554.0
2022-10-27 11:45:00,74.81,74.88,74.7,74.83,9890.0,68.4021,68.4661,68.3015,68.4204,9890.0
2022-10-27 11:50:00,74.85,74.97,74.83,74.92,23082.0,68.4387,68.5484,68.4204,68.5027,23082.0
2022-10-27 11:55:00,74.93,74.99,74.89,74.96,41490.0,68.5118,68.5667,68.4753,68.5393,41490.0
2022-10-27 12:00:00,74.95,74.98,74.89,74.94,27390.0,68.5301,68.5575,68.4753,68.521,27390.0
2022-10-27 12:05:00,74.92,75.02,74.9,75.01,10754.0,68.5027,68.5941,68.4844,68.585,10754.0
2022-10-27 12:10:00,74.97,75.02,74.88,74.91,17630.0,68.5484,68.5941,68.4661,68.4935,17630.0
2022-10-27 12:15:00,74.97,75.07,74.95,75.07,4734.0,68.5484,68.6398,68.5301,68.6398,4734.0
2022-10-27 12:20:00,75.07,75.07,74.95,75.01,11876.0,68.6398,68.6398,68.5301,68.585,11876.0
2022-10-27 12:25:00,75.0,75.0,74.92,74.95,41926.0,68.5758,68.5758,68.5027,68.5301,41926.0
2022-10-27 12:30:00,74.95,74.99,74.92,74.96,12026.0,68.5301,68.5667,68.5027,68.5393,12026.0
2022-10-27 12:35:00,74.97,75.08,74.97,75.08,12892.0,68.5484,68.649,68.5484,68.649,12892.0
2022-10-27 12:40:00,75.08,75.14,75.08,75.13,10902.0,68.649,68.7038,68.649,68.6947,10902.0
2022-10-27 12:45:00,75.14,75.18,75.08,75.15,7202.0,68.7038,68.7404,68.649,68.713,7202.0
2022-10-27 12:50:00,75.15,75.2,75.1,75.13,23616.0,68.713,68.7587,68.6673,68.6947,23616.0
2022-10-27 12:55:00,75.1,75.16,75.07,75.14,11068.0,68.6673,68.7221,68.6398,68.7038,11068.0
2022-10-27 13:00:00,75.17,75.21,75.12,75.18,12168.0,68.7313,68.7678,68.6856,68.7404,12168.0
2022-10-27 13:05:00,75.14,75.32,75.14,75.32,10862.0,68.7038,68.8684,68.7038,68.8684,10862.0
2022-10-27 13:10:00,75.32,75.34,75.25,75.25,13238.0,68.8684,68.8867,68.8044,68.8044,13238.0
2022-10-27 13:15:00,75.32,75.34,75.19,75.34,10250.0,68.8684,68.8867,68.7496,68.8867,10250.0
2022-10-27 13:20:00,75.31,75.4,75.31,75.38,8492.0,68.8593,68.9416,68.8593,68.9233,8492.0
2022-10-27 13:25:00,75.36,75.39,75.31,75.31,19066.0,68.905,68.9324,68.8593,68.8593,19066.0
2022-10-27 13:30:00,75.31,75.33,75.21,75.23,20806.0,68.8593,68.8776,68.7678,68.7861,20806.0
2022-10-27 13:35:00,75.23,75.27,75.19,75.23,6306.0,68.7861,68.8227,68.7496,68.7861,6306.0
2022-10-27 13:40:00,75.23,75.33,75.23,75.31,7384.0,68.7861,68.8776,68.7861,68.8593,7384.0
2022-10-27 13:45:00,75.31,75.33,75.17,75.17,9946.0,68.8593,68.8776,68.7313,68.7313,9946.0
2022-10-27 13:50:00,75.19,75.21,75.11,75.12,8312.0,68.7496,68.7678,68.6764,68.6856,8312.0
2022-10-27 13:55:00,75.12,75.17,74.97,74.99,11080.0,68.6856,68.7313,68.5484,68.5667,11080.0
2022-10-27 14:00:00,74.99,75.06,74.97,75.05,18328.0,68.5667,68.6307,68.5484,68.6216,18328.0
2022-10-27 14:05:00,75.07,75.11,75.01,75.02,9568.0,68.6398,68.6764,68.585,68.5941,9568.0
2022-10-27 14:10:00,75.02,75.08,75.01,75.08,7154.0,68.5941,68.649,68.585,68.649,7154.0
2022-10-27 14:15:00,75.09,75.16,75.08,75.14,4000.0,68.6581,68.7221,68.649,68.7038,4000.0
2022-10-27 14:20:00,75.16,75.16,75.09,75.13,10070.0,68.7221,68.7221,68.6581,68.6947,10070.0
2022-10-27 14:25:00,75.11,75.12,75.08,75.11,5080.0,68.6764,68.6856,68.649,68.6764,5080.0
2022-10-27 14:30:00,75.11,75.11,74.99,75.01,9304.0,68.6764,68.6764,68.5667,68.585,9304.0
2022-10-27 14:35:00,74.97,75.0,74.94,74.97,13366.0,68.5484,68.5758,68.521,68.5484,13366.0
2022-10-27 14:40:00,74.98,75.04,74.96,75.01,22142.0,68.5575,68.6124,68.5393,68.585,22142.0
2022-10-27 14:45:00,74.98,75.04,74.98,75.03,11462.0,68.5575,68.6124,68.5575,68.6033,11462.0
2022-10-27 14:50:00,75.0,75.03,74.99,75.01,9678.0,68.5758,68.6033,68.5667,68.585,9678.0
2022-10-27 14:55:00,74.99,75.01,74.83,74.88,30112.0,68.5667,68.585,68.4204,68.4661,30112.0
2022-10-27 15:00:00,74.9,75.03,74.9,75.03,8444.0,68.4844,68.6033,68.4844,68.6033,8444.0
2022-10-27 15:05:00,75.01,75.03,74.94,75.0,31274.0,68.585,68.6033,68.521,68.5758,31274.0
2022-10-27 15:10:00,75.02,75.04,74.94,75.02,52742.0,68.5941,68.6124,68.521,68.5941,52742.0
2022-10-27 15:15:00,75.02,75.09,75.02,75.09,11416.0,68.5941,68.6581,68.5941,68.6581,11416.0
2022-10-27 15:20:00,75.09,75.2,75.09,75.17,12826.0,68.6581,68.7587,68.6581,68.7313,12826.0
2022-10-27 15:25:00,75.17,75.22,75.14,75.19,12514.0,68.7313,68.777,68.7038,68.7496,12514.0
2022-10-27 15:30:00,75.19,75.29,75.14,75.29,17128.0,68.7496,68.841,68.7038,68.841,17128.0
2022-10-27 15:35:00,75.28,75.28,75.19,75.2,23838.0,68.8319,68.8319,68.7496,68.7587,23838.0
2022-10-27 15:40:00,75.2,75.3,75.19,75.22,35144.0,68.7587,68.8501,68.7496,68.777,35144.0
2022-10-27 15:45:00,75.22,75.29,75.2,75.27,24792.0,68.777,68.841,68.7587,68.8227,24792.0
2022-10-27 15:50:00,75.29,75.31,74.94,74.96,58146.0,68.841,68.8593,68.521,68.5393,58146.0
2022-10-27 15:55:00,74.96,75.1,74.89,75.1,315244.0,68.5393,68.6673,68.4753,68.6673,315244.0
2022-10-28 09:30:00,75.41,75.58,75.41,75.58,32496.0,68.9507,69.1062,68.9507,69.1062,32496.0
2022-10-28 09:35:00,75.46,75.56,75.32,75.33,7938.0,68.9964,69.0879,68.8684,68.8776,7938.0
2022-10-28 09:40:00,75.47,75.64,75.41,75.42,4600.0,69.0056,69.161,68.9507,68.9599,4600.0
2022-10-28 09:45:00,75.36,75.68,75.36,75.66,15052.0,68.905,69.1976,68.905,69.1793,15052.0
2022-10-28 09:50:00,75.67,75.8,75.67,75.74,6966.0,69.1884,69.3073,69.1884,69.2525,6966.0
2022-10-28 09:55:00,75.88,76.04,75.88,75.91,8888.0,69.3805,69.5268,69.3805,69.4079,8888.0
2022-10-28 10:00:00,75.95,76.21,75.89,76.08,12212.0,69.4445,69.6822,69.3896,69.5633,12212.0
2022-10-28 10:05:00,76.03,76.09,75.89,76.09,6060.0,69.5176,69.5725,69.3896,69.5725,6060.0
2022-10-28 10:10:00,76.11,76.14,75.89,76.11,3788.0,69.5908,69.6182,69.3896,69.5908,3788.0
2022-10-28 10:15:00,76.07,76.23,76.06,76.07,6732.0,69.5542,69.7005,69.545,69.5542,6732.0
2022-10-28 10:20:00,75.9,75.94,75.82,75.9,2762.0,69.3987,69.4353,69.3256,69.3987,2762.0
2022-10-28 10:25:00,75.87,75.91,75.69,75.73,3826.0,69.3713,69.4079,69.2067,69.2433,3826.0
2022-10-28 10:30:00,75.85,76.04,75.82,76.04,5390.0,69.353,69.5268,69.3256,69.5268,5390.0
2022-10-28 10:35:00,76.01,76.01,75.89,75.91,3934.0,69.4993,69.4993,69.3896,69.4079,3934.0
2022-10-28 10:40:00,75.86,75.89,75.76,75.76,11304.0,69.3622,69.3896,69.2707,69.2707,11304.0
2022-10-28 10:45:00,75.76,75.88,75.72,75.79,11216.0,69.2707,69.3805,69.2342,69.2982,11216.0
2022-10-28 10:50:00,75.86,75.93,75.86,75.91,1800.0,69.3622,69.4262,69.3622,69.4079,1800.0
2022-10-28 10:55:00,75.94,76.09,75.91,76.04,4788.0,69.4353,69.5725,69.4079,69.5268,4788.0
2022-10-28 11:00:00,76.09,76.19,76.02,76.02,8340.0,69.5725,69.6639,69.5085,69.5085,8340.0
2022-10-28 11:05:00,75.98,76.02,75.92,76.02,3010.0,69.4719,69.5085,69.417,69.5085,3010.0
2022-10-28 11:10:00,75.99,75.99,75.82,75.83,3106.0,69.481,69.481,69.3256,69.3347,3106.0
2022-10-28 11:15:00,75.81,75.82,75.74,75.77,5366.0,69.3165,69.3256,69.2525,69.2799,5366.0
2022-10-28 11:20:00,75.76,75.8,75.66,75.66,3274.0,69.2707,69.3073,69.1793,69.1793,3274.0
2022-10-28 11:25:00,75.61,75.65,75.61,75.64,800.0,69.1336,69.1702,69.1336,69.161,800.0
2022-10-28 11:30:00,75.71,75.8,75.7,75.77,5710.0,69.225,69.3073,69.2159,69.2799,5710.0
2022-10-28 11:35:00,75.72,75.79,75.64,75.78,7358.0,69.2342,69.2982,69.161,69.289,7358.0
2022-10-28 11:40:00,75.75,75.79,75.74,75.76,3800.0,69.2616,69.2982,69.2525,69.2707,3800.0
2022-10-28 11:45:00,75.75,75.88,75.75,75.86,5766.0,69.2616,69.3805,69.2616,69.3622,5766.0
2022-10-28 11:50:00,75.88,75.89,75.71,75.83,14098.0,69.3805,69.3896,69.225,69.3347,14098.0
2022-10-28 11:55:00,75.83,75.83,75.75,75.75,2312.0,69.3347,69.3347,69.2616,69.2616,2312.0
2022-10-28 12:00:00,75.74,75.8,75.7,75.75,3394.0,69.2525,69.3073,69.2159,69.2616,3394.0
2022-10-28 12:05:00,75.69,75.72,75.61,75.67,5264.0,69.2067,69.2342,69.1336,69.1884,5264.0
2022-10-28 12:10:00,75.67,75.8,75.64,75.8,29438.0,69.1884,69.3073,69.161,69.3073,29438.0
2022-10-28 12:15:00,75.82,75.92,75.82,75.88,8110.0,69.3256,69.417,69.3256,69.3805,8110.0
2022-10-28 12:20:00,75.89,76.01,75.89,75.92,12520.0,69.3896,69.4993,69.3896,69.417,12520.0
2022-10-28 12:25:00,75.95,75.97,75.88,75.92,3966.0,69.4445,69.4628,69.3805,69.417,3966.0
2022-10-28 12:30:00,75.86,75.97,75.83,75.93,10654.0,69.3622,69.4628,69.3347,69.4262,10654.0
2022-10-28 12:35:00,75.92,75.93,75.8,75.8,4416.0,69.417,69.4262,69.3073,69.3073,4416.0
2022-10-28 12:40:00,75.76,75.84,75.75,75.81,4354.0,69.2707,69.3439,69.2616,69.3165,4354.0
2022-10-28 12:45:00,75.79,75.8,75.72,75.78,3802.0,69.2982,69.3073,69.2342,69.289,3802.0
2022-10-28 12:50:00,75.79,75.84,75.79,75.83,4038.0,69.2982,69.3439,69.2982,69.3347,4038.0
2022-10-28 12:55:00,75.85,75.86,75.73,75.73,10380.0,69.353,69.3622,69.2433,69.2433,10380.0
2022-10-28 13:00:00,75.7,75.7,75.6,75.6,2000.0,69.2159,69.2159,69.1244,69.1244,2000.0
2022-10-28 13:05:00,75.58,75.63,75.57,75.58,7404.0,69.1062,69.1519,69.097,69.1062,7404.0
2022-10-28 13:10:00,75.56,75.61,75.53,75.53,11188.0,69.0879,69.1336,69.0604,69.0604,11188.0
2022-10-28 13:15:00,75.51,75.53,75.48,75.5,9824.0,69.0422,69.0604,69.0147,69.033,9824.0
2022-10-28 13:20:00,75.5,75.55,75.49,75.54,2852.0,69.033,69.0787,69.0239,69.0696,2852.0
2022-10-28 13:25:00,75.53,75.53,75.48,75.51,5314.0,69.0604,69.0604,69.0147,69.0422,5314.0
2022-10-28 13:30:00,75.52,75.56,75.52,75.53,5998.0,69.0513,69.0879,69.0513,69.0604,5998.0
2022-10-28 13:35:00,75.55,75.7,75.54,75.63,15726.0,69.0787,69.2159,69.0696,69.1519,15726.0
2022-10-28 13:40:00,75.61,75.68,75.61,75.64,5708.0,69.1336,69.1976,69.1336,69.161,5708.0
2022-10-28 13:45:00,75.66,75.74,75.66,75.69,7886.0,69.1793,69.2525,69.1793,69.2067,7886.0
2022-10-28 13:50:00,75.69,75.73,75.67,75.7,11062.0,69.2067,69.2433,69.1884,69.2159,11062.0
2022-10-28 13:55:00,75.72,75.79,75.61,75.61,13034.0,69.2342,69.2982,69.1336,69.1336,13034.0
2022-10-28 14:00:00,75.64,75.7,75.62,75.64,6034.0,69.161,69.2159,69.1427,69.161,6034.0
2022-10-28 14:05:00,75.66,75.67,75.63,75.67,3988.0,69.1793,69.1884,69.1519,69.1884,3988.0
2022-10-28 14:10:00,75.64,75.68,75.62,75.68,8032.0,69.161,69.1976,69.1427,69.1976,8032.0
2022-10-28 14:15:00,75.68,75.73,75.67,75.71,6438.0,69.1976,69.2433,69.1884,69.225,6438.0
2022-10-28 14:20:00,75.72,75.75,75.69,75.74,7014.0,69.2342,69.2616,69.2067,69.2525,7014.0
2022-10-28 14:25:00,75.75,75.75,75.7,75.7,1020.0,69.2616,69.2616,69.2159,69.2159,1020.0
2022-10-28 14:30:00,75.69,75.77,75.69,75.75,7822.0,69.2067,69.2799,69.2067,69.2616,7822.0
2022-10-28 14:35:00,75.78,75.88,75.78,75.88,12640.0,69.289,69.3805,69.289,69.3805,12640.0
2022-10-28 14:40:00,75.88,76.0,75.85,75.97,14086.0,69.3805,69.4902,69.353,69.4628,14086.0
2022-10-28 14:45:00,75.97,76.01,75.95,75.96,7442.0,69.4628,69.4993,69.4445,69.4536,7442.0
2022-10-28 14:50:00,75.99,76.0,75.89,75.92,5622.0,69.481,69.4902,69.3896,69.417,5622.0
2022-10-28 14:55:00,75.95,76.05,75.94,76.03,14084.0,69.4445,69.5359,69.4353,69.5176,14084.0
2022-10-28 15:00:00,76.04,76.11,76.03,76.07,9526.0,69.5268,69.5908,69.5176,69.5542,9526.0
2022-10-28 15:05:00,76.07,76.07,75.96,76.02,10080.0,69.5542,69.5542,69.4536,69.5085,10080.0
2022-10-28 15:10:00,76.02,76.08,76.01,76.07,10482.0,69.5085,69.5633,69.4993,69.5542,10482.0
2022-10-28 15:15:00,76.06,76.1,76.01,76.05,12756.0,69.545,69.5816,69.4993,69.5359,12756.0
2022-10-28 15:20:00,76.06,76.07,75.94,75.98,6800.0,69.545,69.5542,69.4353,69.4719,6800.0
2022-10-28 15:25:00,75.99,76.08,75.97,76.08,25142.0,69.481,69.5633,69.4628,69.5633,25142.0
2022-10-28 15:30:00,76.07,76.11,76.02,76.03,106024.0,69.5542,69.5908,69.5085,69.5176,106024.0
2022-10-28 15:35:00,76.04,76.09,76.02,76.04,20142.0,69.5268,69.5725,69.5085,69.5268,20142.0
2022-10-28 15:40:00,76.03,76.2,76.03,76.18,19510.0,69.5176,69.673,69.5176,69.6548,19510.0
2022-10-28 15:45:00,76.19,76.25,76.16,76.25,22640.0,69.6639,69.7188,69.6365,69.7188,22640.0
2022-10-28 15:50:00,76.24,76.33,76.17,76.29,48074.0,69.7096,69.7919,69.6456,69.7553,48074.0
2022-10-28 15:55:00,76.28,76.29,76.08,76.2,158092.0,69.7462,69.7553,69.5633,69.673,158092.0
2022-10-31 09:30:00,76.02,76.22,75.96,76.13,44764.0,69.5085,69.6913,69.4536,69.609,44764.0
2022-10-31 09:35:00,76.0,76.0,75.79,75.94,6848.0,69.4902,69.4902,69.2982,69.4353,6848.0
2022-10-31 09:40:00,76.1,76.13,75.97,76.13,6826.0,69.5816,69.609,69.4628,69.609,6826.0
2022-10-31 09:45:00,76.09,76.16,75.95,75.98,43396.0,69.5725,69.6365,69.4445,69.4719,43396.0
2022-10-31 09:50:00,75.98,76.14,75.8,76.07,14860.0,69.4719,69.6182,69.3073,69.5542,14860.0
2022-10-31 09:55:00,75.96,76.02,75.75,75.86,9208.0,69.4536,69.5085,69.2616,69.3622,9208.0
2022-10-31 10:00:00,75.75,75.91,75.72,75.91,5700.0,69.2616,69.4079,69.2342,69.4079,5700.0
2022-10-31 10:05:00,75.89,76.02,75.89,76.0,6160.0,69.3896,69.5085,69.3896,69.4902,6160.0
2022-10-31 10:10:00,75.96,76.11,75.95,76.09,8620.0,69.4536,69.5908,69.4445,69.5725,8620.0
2022-10-31 10:15:00,76.11,76.11,75.96,75.98,8642.0,69.5908,69.5908,69.4536,69.4719,8642.0
2022-10-31 10:20:00,75.96,76.01,75.87,75.95,7044.0,69.4536,69.4993,69.3713,69.4445,7044.0
2022-10-31 10:25:00,76.0,76.06,75.94,75.94,9020.0,69.4902,69.545,69.4353,69.4353,9020.0
2022-10-31 10:30:00,75.98,76.14,75.92,76.14,6336.0,69.4719,69.6182,69.417,69.6182,6336.0
2022-10-31 10:35:00,76.19,76.23,76.04,76.05,7262.0,69.6639,69.7005,69.5268,69.5359,7262.0
2022-10-31 10:40:00,76.05,76.1,75.96,75.96,10292.0,69.5359,69.5816,69.4536,69.4536,10292.0
2022-10-31 10:45:00,75.92,76.06,75.92,76.02,3170.0,69.417,69.545,69.417,69.5085,3170.0
2022-10-31 10:50:00,76.01,76.24,76.01,76.23,2636.0,69.4993,69.7096,69.4993,69.7005,2636.0
2022-10-31 10:55:00,76.16,76.16,76.03,76.09,6784.0,69.6365,69.6365,69.5176,69.5725,6784.0
2022-10-31 11:00:00,76.2,76.27,76.13,76.17,5776.0,69.673,69.7371,69.609,69.6456,5776.0
2022-10-31 11:05:00,76.18,76.3,76.18,76.24,6040.0,69.6548,69.7645,69.6548,69.7096,6040.0
2022-10-31 11:10:00,76.18,76.26,76.11,76.26,27348.0,69.6548,69.7279,69.5908,69.7279,27348.0
2022-10-31 11:15:00,76.27,76.37,76.26,76.28,13542.0,69.7371,69.8285,69.7279,69.7462,13542.0
2022-10-31 11:20:00,76.28,76.33,76.22,76.33,6138.0,69.7462,69.7919,69.6913,69.7919,6138.0
2022-10-31 11:25:00,76.38,76.48,76.35,76.48,34746.0,69.8376,69.9291,69.8102,69.9291,34746.0
2022-10-31 11:30:00,76.41,76.41,76.29,76.31,2952.0,69.8651,69.8651,69.7553,69.7736,2952.0
2022-10-31 11:35:00,76.36,76.36,76.18,76.18,5826.0,69.8193,69.8193,69.6548,69.6548,5826.0
2022-10-31 11:40:00,76.22,76.36,76.22,76.33,6488.0,69.6913,69.8193,69.6913,69.7919,6488.0
2022-10-31 11:45:00,76.3,76.47,76.25,76.25,10468.0,69.7645,69.9199,69.7188,69.7188,10468.0
2022-10-31 11:50:00,76.3,76.38,76.14,76.14,24342.0,69.7645,69.8376,69.6182,69.6182,24342.0
2022-10-31 11:55:00,76.17,76.17,75.81,75.82,4402.0,69.6456,69.6456,69.3165,69.3256,4402.0
2022-10-31 12:00:00,75.86,75.86,75.72,75.78,9168.0,69.3622,69.3622,69.2342,69.289,9168.0
2022-10-31 12:05:00,75.78,75.79,75.67,75.71,18868.0,69.289,69.2982,69.1884,69.225,18868.0
2022-10-31 12:10:00,75.71,75.79,75.66,75.79,8532.0,69.225,69.2982,69.1793,69.2982,8532.0
2022-10-31 12:15:00,75.73,75.88,75.73,75.83,10628.0,69.2433,69.3805,69.2433,69.3347,10628.0
2022-10-31 12:20:00,75.8,75.8,75.68,75.7,44452.0,69.3073,69.3073,69.1976,69.2159,44452.0
2022-10-31 12:25:00,75.75,75.77,75.6,75.6,4626.0,69.2616,69.2799,69.1244,69.1244,4626.0
2022-10-31 12:30:00,75.6,75.63,75.49,75.53,12996.0,69.1244,69.1519,69.0239,69.0604,12996.0
2022-10-31 12:35:00,75.53,75.58,75.52,75.58,6430.0,69.0604,69.1062,69.0513,69.1062,6430.0
2022-10-31 12:40:00,75.58,75.65,75.53,75.55,4012.0,69.1062,69.1702,69.0604,69.0787,4012.0
2022-10-31 12:45:00,75.54,75.55,75.5,75.52,5988.0,69.0696,69.0787,69.033,69.0513,5988.0
2022-10-31 12:50:00,75.53,75.55,75.49,75.51,6336.0,69.0604,69.0787,69.0239,69.0422,6336.0
2022-10-31 12:55:00,75.54,75.71,75.54,75.64,11870.0,69.0696,69.225,69.0696,69.161,11870.0
2022-10-31 13:00:00,75.62,75.62,75.58,75.58,7328.0,69.1427,69.1427,69.1062,69.1062,7328.0
2022-10-31 13:05:00,75.57,75.7,75.57,75.67,7682.0,69.097,69.2159,69.097,69.1884,7682.0
2022-10-31 13:10:00,75.66,75.72,75.56,75.66,33642.0,69.1793,69.2342,69.0879,69.1793,33642.0
2022-10-31 13:15:00,75.67,75.73,75.63,75.73,10896.0,69.1884,69.2433,69.1519,69.2433,10896.0
2022-10-31 13:20:00,75.74,75.81,75.72,75.76,7252.0,69.2525,69.3165,69.2342,69.2707,7252.0
2022-10-31 13:25:00,75.75,75.8,75.72,75.8,4752.0,69.2616,69.3073,69.2342,69.3073,4752.0
2022-10-31 13:30:00,75.82,75.83,75.77,75.77,4630.0,69.3256,69.3347,69.2799,69.2799,4630.0
2022-10-31 13:35:00,75.78,75.92,75.78,75.86,15382.0,69.289,69.417,69.289,69.3622,15382.0
2022-10-31 13:40:00,75.86,75.97,75.85,75.93,5148.0,69.3622,69.4628,69.353,69.4262,5148.0
2022-10-31 13:45:00,75.92,75.92,75.85,75.89,6284.0,69.417,69.417,69.353,69.3896,6284.0
2022-10-31 13:50:00,75.92,75.95,75.78,75.78,24386.0,69.417,69.4445,69.289,69.289,24386.0
2022-10-31 13:55:00,75.78,75.84,75.72,75.75,23120.0,69.289,69.3439,69.2342,69.2616,23120.0
2022-10-31 14:00:00,75.75,75.86,75.75,75.86,7044.0,69.2616,69.3622,69.2616,69.3622,7044.0
2022-10-31 14:05:00,75.94,75.95,75.86,75.89,6516.0,69.4353,69.4445,69.3622,69.3896,6516.0
2022-10-31 14:10:00,75.85,75.88,75.82,75.86,8604.0,69.353,69.3805,69.3256,69.3622,8604.0
2022-10-31 14:15:00,75.81,75.83,75.78,75.81,4320.0,69.3165,69.3347,69.289,69.3165,4320.0
2022-10-31 14:20:00,75.82,75.84,75.81,75.84,5358.0,69.3256,69.3439,69.3165,69.3439,5358.0
2022-10-31 14:25:00,75.82,75.86,75.76,75.76,3884.0,69.3256,69.3622,69.2707,69.2707,3884.0
2022-10-31 14:30:00,75.75,75.82,75.74,75.78,12444.0,69.2616,69.3256,69.2525,69.289,12444.0
2022-10-31 14:35:00,75.76,75.82,75.76,75.8,6936.0,69.2707,69.3256,69.2707,69.3073,6936.0
2022-10-31 14:40:00,75.81,75.82,75.71,75.73,33546.0,69.3165,69.3256,69.225,69.2433,33546.0
2022-10-31 14:45:00,75.73,75.77,75.65,75.68,11426.0,69.2433,69.2799,69.1702,69.1976,11426.0
2022-10-31 14:50:00,75.65,75.69,75.61,75.64,19794.0,69.1702,69.2067,69.1336,69.161,19794.0
2022-10-31 14:55:00,75.61,75.7,75.55,75.62,20328.0,69.1336,69.2159,69.0787,69.1427,20328.0
2022-10-31 15:00:00,75.58,75.6,75.42,75.45,7704.0,69.1062,69.1244,68.9599,68.9873,7704.0
2022-10-31 15:05:00,75.42,75.47,75.32,75.33,14022.0,68.9599,69.0056,68.8684,68.8776,14022.0
2022-10-31 15:10:00,75.36,75.4,75.33,75.38,22400.0,68.905,68.9416,68.8776,68.9233,22400.0
2022-10-31 15:15:00,75.41,75.44,75.36,75.41,9888.0,68.9507,68.9781,68.905,68.9507,9888.0
2022-10-31 15:20:00,75.39,75.51,75.34,75.51,10428.0,68.9324,69.0422,68.8867,69.0422,10428.0
2022-10-31 15:25:00,75.47,75.58,75.47,75.55,9972.0,69.0056,69.1062,69.0056,69.0787,9972.0
2022-10-31 15:30:00,75.58,75.67,75.56,75.67,8828.0,69.1062,69.1884,69.0879,69.1884,8828.0
2022-10-31 15:35:00,75.67,75.75,75.67,75.69,9842.0,69.1884,69.2616,69.1884,69.2067,9842.0
2022-10-31 15:40:00,75.68,75.74,75.62,75.64,29940.0,69.1976,69.2525,69.1427,69.161,29940.0
2022-10-31 15:45:00,75.64,75.64,75.53,75.55,27056.0,69.161,69.161,69.0604,69.0787,27056.0
2022-10-31 15:50:00,75.53,75.57,75.46,75.51,81698.0,69.0604,69.097,68.9964,69.0422,81698.0
2022-10-31 15:55:00,75.52,75.6,75.44,75.48,155794.0,69.0513,69.1244,68.9781,69.0147,155794.0
2022-11-01 09:30:00,75.7,75.76,75.29,75.4,37214.0,69.2159,69.2707,68.841,68.9416,37214.0
2022-11-01 09:35:00,75.32,75.32,75.09,75.27,10408.0,68.8684,68.8684,68.6581,68.8227,10408.0
2022-11-01 09:40:00,75.31,75.52,75.25,75.25,7148.0,68.8593,69.0513,68.8044,68.8044,7148.0
2022-11-01 09:45:00,75.26,75.33,75.05,75.14,12428.0,68.8136,68.8776,68.6216,68.7038,12428.0
2022-11-01 09:50:00,75.1,75.1,74.66,74.86,19402.0,68.6673,68.6673,68.265,68.4478,19402.0
2022-11-01 09:55:00,74.85,75.08,74.85,75.05,7752.0,68.4387,68.649,68.4387,68.6216,7752.0
2022-11-01 10:00:00,75.08,75.16,74.96,75.06,16900.0,68.649,68.7221,68.5393,68.6307,16900.0
2022-11-01 10:05:00,75.01,75.14,74.96,75.07,10458.0,68.585,68.7038,68.5393,68.6398,10458.0
2022-11-01 10:10:00,75.08,75.08,74.88,74.92,10242.0,68.649,68.649,68.4661,68.5027,10242.0
2022-11-01 10:15:00,75.01,75.05,74.88,74.89,7412.0,68.585,68.6216,68.4661,68.4753,7412.0
2022-11-01 10:20:00,74.98,75.21,74.98,75.16,5766.0,68.5575,68.7678,68.5575,68.7221,5766.0
2022-11-01 10:25:00,75.13,75.17,74.97,75.1,6196.0,68.6947,68.7313,68.5484,68.6673,6196.0
2022-11-01 10:30:00,75.12,75.29,75.11,75.29,5710.0,68.6856,68.841,68.6764,68.841,5710.0
2022-11-01 10:35:00,75.31,75.33,75.2,75.25,5456.0,68.8593,68.8776,68.7587,68.8044,5456.0
2022-11-01 10:40:00,75.18,75.19,75.04,75.15,7188.0,68.7404,68.7496,68.6124,68.713,7188.0
2022-11-01 10:45:00,75.16,75.16,75.1,75.11,8826.0,68.7221,68.7221,68.6673,68.6764,8826.0
2022-11-01 10:50:00,75.1,75.12,75.08,75.1,2108.0,68.6673,68.6856,68.649,68.6673,2108.0
2022-11-01 10:55:00,75.13,75.17,75.06,75.09,5612.0,68.6947,68.7313,68.6307,68.6581,5612.0
2022-11-01 11:00:00,75.14,75.26,75.14,75.25,2854.0,68.7038,68.8136,68.7038,68.8044,2854.0
2022-11-01 11:05:00,75.24,75.32,75.16,75.32,4240.0,68.7953,68.8684,68.7221,68.8684,4240.0
2022-11-01 11:10:00,75.3,75.42,75.27,75.42,5522.0,68.8501,68.9599,68.8227,68.9599,5522.0
2022-11-01 11:15:00,75.43,75.51,75.36,75.36,5080.0,68.969,69.0422,68.905,68.905,5080.0
2022-11-01 11:20:00,75.39,75.48,75.37,75.48,3730.0,68.9324,69.0147,68.9141,69.0147,3730.0
2022-11-01 11:25:00,75.5,75.54,75.42,75.48,8316.0,69.033,69.0696,68.9599,69.0147,8316.0
2022-11-01 11:30:00,75.52,75.61,75.52,75.6,3604.0,69.0513,69.1336,69.0513,69.1244,3604.0
2022-11-01 11:35:00,75.64,75.64,75.45,75.47,4000.0,69.161,69.161,68.9873,69.0056,4000.0
2022-11-01 11:40:00,75.51,75.53,75.39,75.49,4058.0,69.0422,69.0604,68.9324,69.0239,4058.0
2022-11-01 11:45:00,75.55,75.63,75.49,75.63,7372.0,69.0787,69.1519,69.0239,69.1519,7372.0
2022-11-01 11:50:00,75.66,75.78,75.64,75.77,4134.0,69.1793,69.289,69.161,69.2799,4134.0
2022-11-01 11:55:00,75.69,75.76,75.65,75.66,5172.0,69.2067,69.2707,69.1702,69.1793,5172.0
2022-11-01 12:00:00,75.68,75.72,75.61,75.66,6448.0,69.1976,69.2342,69.1336,69.1793,6448.0
2022-11-01 12:05:00,75.72,75.95,75.72,75.84,5684.0,69.2342,69.4445,69.2342,69.3439,5684.0
2022-11-01 12:10:00,75.88,75.89,75.77,75.8,9828.0,69.3805,69.3896,69.2799,69.3073,9828.0
2022-11-01 12:15:00,75.8,75.83,75.74,75.83,5272.0,69.3073,69.3347,69.2525,69.3347,5272.0
2022-11-01 12:20:00,75.83,75.84,75.77,75.77,5492.0,69.3347,69.3439,69.2799,69.2799,5492.0
2022-11-01 12:25:00,75.83,75.83,75.72,75.74,7938.0,69.3347,69.3347,69.2342,69.2525,7938.0
2022-11-01 12:30:00,75.74,75.78,75.69,75.78,8428.0,69.2525,69.289,69.2067,69.289,8428.0
2022-11-01 12:35:00,75.74,75.77,75.71,75.77,4374.0,69.2525,69.2799,69.225,69.2799,4374.0
2022-11-01 12:40:00,75.78,75.78,75.71,75.76,3772.0,69.289,69.289,69.225,69.2707,3772.0
2022-11-01 12:45:00,75.73,75.77,75.73,75.74,7562.0,69.2433,69.2799,69.2433,69.2525,7562.0
2022-11-01 12:50:00,75.73,75.73,75.65,75.68,5794.0,69.2433,69.2433,69.1702,69.1976,5794.0
2022-11-01 12:55:00,75.66,75.74,75.65,75.72,11080.0,69.1793,69.2525,69.1702,69.2342,11080.0
2022-11-01 13:00:00,75.69,75.7,75.66,75.67,4522.0,69.2067,69.2159,69.1793,69.1884,4522.0
2022-11-01 13:05:00,75.7,75.77,75.7,75.72,6532.0,69.2159,69.2799,69.2159,69.2342,6532.0
2022-11-01 13:10:00,75.74,75.86,75.74,75.86,2172.0,69.2525,69.3622,69.2525,69.3622,2172.0
2022-11-01 13:15:00,75.83,75.85,75.8,75.81,5532.0,69.3347,69.353,69.3073,69.3165,5532.0
2022-11-01 13:20:00,75.85,75.86,75.73,75.78,7270.0,69.353,69.3622,69.2433,69.289,7270.0
2022-11-01 13:25:00,75.76,75.83,75.74,75.83,4474.0,69.2707,69.3347,69.2525,69.3347,4474.0
2022-11-01 13:30:00,75.84,75.84,75.77,75.81,3532.0,69.3439,69.3439,69.2799,69.3165,3532.0
2022-11-01 13:35:00,75.76,75.95,75.73,75.9,15302.0,69.2707,69.4445,69.2433,69.3987,15302.0
2022-11-01 13:40:00,75.92,76.0,75.92,75.97,6658.0,69.417,69.4902,69.417,69.4628,6658.0
2022-11-01 13:45:00,75.99,75.99,75.86,75.86,6688.0,69.481,69.481,69.3622,69.3622,6688.0
2022-11-01 13:50:00,75.87,75.9,75.82,75.82,6008.0,69.3713,69.3987,69.3256,69.3256,6008.0
2022-11-01 13:55:00,75.83,75.9,75.8,75.89,7050.0,69.3347,69.3987,69.3073,69.3896,7050.0
2022-11-01 14:00:00,75.89,75.93,75.77,75.8,10080.0,69.3896,69.4262,69.2799,69.3073,10080.0
2022-11-01 14:05:00,75.78,75.83,75.74,75.83,9718.0,69.289,69.3347,69.2525,69.3347,9718.0
2022-11-01 14:10:00,75.83,75.83,75.76,75.81,5602.0,69.3347,69.3347,69.2707,69.3165,5602.0
2022-11-01 14:15:00,75.81,75.88,75.79,75.85,9554.0,69.3165,69.3805,69.2982,69.353,9554.0
2022-11-01 14:20:00,75.84,75.87,75.82,75.84,4272.0,69.3439,69.3713,69.3256,69.3439,4272.0
2022-11-01 14:25:00,75.8,75.86,75.77,75.86,6496.0,69.3073,69.3622,69.2799,69.3622,6496.0
2022-11-01 14:30:00,75.88,75.9,75.79,75.8,4844.0,69.3805,69.3987,69.2982,69.3073,4844.0
2022-11-01 14:35:00,75.81,75.82,75.77,75.78,6252.0,69.3165,69.3256,69.2799,69.289,6252.0
2022-11-01 14:40:00,75.79,75.81,75.69,75.7,8482.0,69.2982,69.3165,69.2067,69.2159,8482.0
2022-11-01 14:45:00,75.7,75.7,75.54,75.55,4460.0,69.2159,69.2159,69.0696,69.0787,4460.0
2022-11-01 14:50:00,75.54,75.64,75.54,75.63,8104.0,69.0696,69.161,69.0696,69.1519,8104.0
2022-11-01 14:55:00,75.63,75.75,75.61,75.73,9398.0,69.1519,69.2616,69.1336,69.2433,9398.0
2022-11-01 15:00:00,75.71,75.74,75.7,75.74,3790.0,69.225,69.2525,69.2159,69.2525,3790.0
2022-11-01 15:05:00,75.74,75.81,75.73,75.79,8592.0,69.2525,69.3165,69.2433,69.2982,8592.0
2022-11-01 15:10:00,75.77,75.77,75.65,75.66,5388.0,69.2799,69.2799,69.1702,69.1793,5388.0
2022-11-01 15:15:00,75.64,75.69,75.61,75.69,7938.0,69.161,69.2067,69.1336,69.2067,7938.0
2022-11-01 15:20:00,75.69,75.8,75.69,75.77,13900.0,69.2067,69.3073,69.2067,69.2799,13900.0
2022-11-01 15:25:00,75.76,75.78,75.71,75.72,7248.0,69.2707,69.289,69.225,69.2342,7248.0
2022-11-01 15:30:00,75.74,75.75,75.69,75.74,10032.0,69.2525,69.2616,69.2067,69.2525,10032.0
2022-11-01 15:35:00,75.74,75.79,75.71,75.71,14066.0,69.2525,69.2982,69.225,69.225,14066.0
2022-11-01 15:40:00,75.69,75.78,75.69,75.72,13028.0,69.2067,69.289,69.2067,69.2342,13028.0
2022-11-01 15:45:00,75.71,75.75,75.68,75.75,19124.0,69.225,69.2616,69.1976,69.2616,19124.0
2022-11-01 15:50:00,75.79,75.81,75.69,75.77,41762.0,69.2982,69.3165,69.2067,69.2799,41762.0
2022-11-01 15:55:00,75.78,75.78,75.64,75.66,153154.0,69.289,69.289,69.161,69.1793,153154.0
2022-11-02 09:30:00,75.58,75.7,75.23,75.23,27050.0,69.1062,69.2159,68.7861,68.7861,27050.0
2022-11-02 09:35:00,75.28,75.75,75.24,75.64,20258.0,68.8319,69.2616,68.7953,69.161,20258.0
2022-11-02 09:40:00,75.58,75.65,75.26,75.39,7386.0,69.1062,69.1702,68.8136,68.9324,7386.0
2022-11-02 09:45:00,75.34,75.39,75.2,75.33,14118.0,68.8867,68.9324,68.7587,68.8776,14118.0
2022-11-02 09:50:00,75.33,75.46,75.27,75.44,9990.0,68.8776,68.9964,68.8227,68.9781,9990.0
2022-11-02 09:55:00,75.44,75.5,75.38,75.47,14928.0,68.9781,69.033,68.9233,69.0056,14928.0
2022-11-02 10:00:00,75.42,75.44,75.25,75.32,20194.0,68.9599,68.9781,68.8044,68.8684,20194.0
2022-11-02 10:05:00,75.36,75.53,75.28,75.52,18604.0,68.905,69.0604,68.8319,69.0513,18604.0
2022-11-02 10:10:00,75.5,75.53,75.25,75.39,13582.0,69.033,69.0604,68.8044,68.9324,13582.0
2022-11-02 10:15:00,75.39,75.46,75.32,75.34,14384.0,68.9324,68.9964,68.8684,68.8867,14384.0
2022-11-02 10:20:00,75.32,75.33,75.16,75.16,15110.0,68.8684,68.8776,68.7221,68.7221,15110.0
2022-11-02 10:25:00,75.2,75.33,75.19,75.33,12024.0,68.7587,68.8776,68.7496,68.8776,12024.0
2022-11-02 10:30:00,75.3,75.47,75.17,75.47,28898.0,68.8501,69.0056,68.7313,69.0056,28898.0
2022-11-02 10:35:00,75.47,75.49,75.35,75.41,12022.0,69.0056,69.0239,68.8959,68.9507,12022.0
2022-11-02 10:40:00,75.41,75.47,75.32,75.45,13200.0,68.9507,69.0056,68.8684,68.9873,13200.0
2022-11-02 10:45:00,75.39,75.53,75.34,75.5,13046.0,68.9324,69.0604,68.8867,69.033,13046.0
2022-11-02 10:50:00,75.53,75.58,75.36,75.56,29540.0,69.0604,69.1062,68.905,69.0879,29540.0
2022-11-02 10:55:00,75.51,75.56,75.41,75.41,14980.0,69.0422,69.0879,68.9507,68.9507,14980.0
2022-11-02 11:00:00,75.44,75.7,75.41,75.66,18638.0,68.9781,69.2159,68.9507,69.1793,18638.0
2022-11-02 11:05:00,75.63,75.78,75.63,75.75,8980.0,69.1519,69.289,69.1519,69.2616,8980.0
2022-11-02 11:10:00,75.75,75.75,75.67,75.72,6300.0,69.2616,69.2616,69.1884,69.2342,6300.0
2022-11-02 11:15:00,75.7,75.73,75.64,75.64,7898.0,69.2159,69.2433,69.161,69.161,7898.0
2022-11-02 11:20:00,75.67,75.77,75.66,75.76,3688.0,69.1884,69.2799,69.1793,69.2707,3688.0
2022-11-02 11:25:00,75.72,75.8,75.7,75.72,10174.0,69.2342,69.3073,69.2159,69.2342,10174.0
2022-11-02 11:30:00,75.73,75.8,75.59,75.67,12636.0,69.2433,69.3073,69.1153,69.1884,12636.0
2022-11-02 11:35:00,75.67,75.78,75.66,75.74,6746.0,69.1884,69.289,69.1793,69.2525,6746.0
2022-11-02 11:40:00,75.77,75.9,75.75,75.87,2966.0,69.2799,69.3987,69.2616,69.3713,2966.0
2022-11-02 11:45:00,75.86,75.89,75.82,75.82,6740.0,69.3622,69.3896,69.3256,69.3256,6740.0
2022-11-02 11:50:00,75.86,75.88,75.83,75.83,3800.0,69.3622,69.3805,69.3347,69.3347,3800.0
2022-11-02 11:55:00,75.83,75.85,75.74,75.85,6848.0,69.3347,69.353,69.2525,69.353,6848.0
2022-11-02 12:00:00,75.82,75.91,75.78,75.88,8076.0,69.3256,69.4079,69.289,69.3805,8076.0
2022-11-02 12:05:00,75.86,75.92,75.86,75.92,7216.0,69.3622,69.417,69.3622,69.417,7216.0
2022-11-02 12:10:00,75.89,75.94,75.88,75.93,7304.0,69.3896,69.4353,69.3805,69.4262,7304.0
2022-11-02 12:15:00,75.95,76.07,75.93,76.05,18268.0,69.4445,69.5542,69.4262,69.5359,18268.0
2022-11-02 12:20:00,76.07,76.08,75.99,76.08,12016.0,69.5542,69.5633,69.481,69.5633,12016.0
2022-11-02 12:25:00,76.08,76.08,76.02,76.06,4902.0,69.5633,69.5633,69.5085,69.545,4902.0
2022-11-02 12:30:00,76.06,76.14,76.03,76.11,8320.0,69.545,69.6182,69.5176,69.5908,8320.0
2022-11-02 12:35:00,76.08,76.15,76.06,76.15,9006.0,69.5633,69.6273,69.545,69.6273,9006.0
2022-11-02 12:40:00,76.16,76.19,76.13,76.19,10306.0,69.6365,69.6639,69.609,69.6639,10306.0
2022-11-02 12:45:00,76.21,76.24,76.16,76.17,9158.0,69.6822,69.7096,69.6365,69.6456,9158.0
2022-11-02 12:50:00,76.16,76.22,76.1,76.22,9362.0,69.6365,69.6913,69.5816,69.6913,9362.0
2022-11-02 12:55:00,76.22,76.23,76.13,76.16,3872.0,69.6913,69.7005,69.609,69.6365,3872.0
2022-11-02 13:00:00,76.13,76.16,76.09,76.09,5814.0,69.609,69.6365,69.5725,69.5725,5814.0
2022-11-02 13:05:00,76.09,76.16,76.08,76.11,7636.0,69.5725,69.6365,69.5633,69.5908,7636.0
2022-11-02 13:10:00,76.15,76.15,76.07,76.11,6218.0,69.6273,69.6273,69.5542,69.5908,6218.0
2022-11-02 13:15:00,76.11,76.18,76.08,76.11,13846.0,69.5908,69.6548,69.5633,69.5908,13846.0
2022-11-02 13:20:00,76.11,76.11,76.01,76.04,12524.0,69.5908,69.5908,69.4993,69.5268,12524.0
2022-11-02 13:25:00,76.03,76.11,76.0,76.11,9136.0,69.5176,69.5908,69.4902,69.5908,9136.0
2022-11-02 13:30:00,76.11,76.24,76.11,76.24,4534.0,69.5908,69.7096,69.5908,69.7096,4534.0
2022-11-02 13:35:00,76.27,76.4,76.27,76.39,10306.0,69.7371,69.8559,69.7371,69.8468,10306.0
2022-11-02 13:40:00,76.43,76.49,76.39,76.49,16340.0,69.8833,69.9382,69.8468,69.9382,16340.0
2022-11-02 13:45:00,76.52,76.55,76.5,76.55,7974.0,69.9656,69.9931,69.9474,69.9931,7974.0
2022-11-02 13:50:00,76.55,76.56,76.51,76.55,8912.0,69.9931,70.0022,69.9565,69.9931,8912.0
2022-11-02 13:55:00,76.56,76.58,76.4,76.4,7670.0,70.0022,70.0205,69.8559,69.8559,7670.0
2022-11-02 14:00:00,76.45,77.03,76.32,76.95,11030.0,69.9016,70.432,69.7828,70.3588,11030.0
2022-11-02 14:05:00,76.96,76.98,76.82,76.96,10200.0,70.368,70.3862,70.2399,70.368,10200.0
2022-11-02 14:10:00,76.96,77.01,76.8,76.93,19638.0,70.368,70.4137,70.2217,70.3405,19638.0
2022-11-02 14:15:00,76.95,76.95,76.7,76.78,11762.0,70.3588,70.3588,70.1302,70.2034,11762.0
2022-11-02 14:20:00,76.73,76.73,76.61,76.64,13318.0,70.1577,70.1577,70.0479,70.0754,13318.0
2022-11-02 14:25:00,76.61,76.81,76.55,76.77,9228.0,70.0479,70.2308,69.9931,70.1942,9228.0
2022-11-02 14:30:00,76.82,76.82,76.58,76.73,8324.0,70.2399,70.2399,70.0205,70.1577,8324.0
2022-11-02 14:35:00,76.74,76.99,76.19,76.41,13802.0,70.1668,70.3954,69.6639,69.8651,13802.0
2022-11-02 14:40:00,76.48,76.83,76.42,76.63,16798.0,69.9291,70.2491,69.8742,70.0662,16798.0
2022-11-02 14:45:00,76.57,76.66,76.31,76.44,14358.0,70.0114,70.0936,69.7736,69.8925,14358.0
2022-11-02 14:50:00,76.44,76.44,75.74,75.81,42376.0,69.8925,69.8925,69.2525,69.3165,42376.0
2022-11-02 14:55:00,75.85,76.19,75.76,76.1,35722.0,69.353,69.6639,69.2707,69.5816,35722.0
2022-11-02 15:00:00,76.05,76.2,76.0,76.07,26642.0,69.5359,69.673,69.4902,69.5542,26642.0
2022-11-02 15:05:00,76.06,76.23,76.03,76.22,6894.0,69.545,69.7005,69.5176,69.6913,6894.0
2022-11-02 15:10:00,76.27,76.28,76.07,76.11,8946.0,69.7371,69.7462,69.5542,69.5908,8946.0
2022-11-02 15:15:00,76.11,76.11,75.75,75.75,24564.0,69.5908,69.5908,69.2616,69.2616,24564.0
2022-11-02 15:20:00,75.76,75.76,75.5,75.53,13098.0,69.2707,69.2707,69.033,69.0604,13098.0
2022-11-02 15:25:00,75.5,75.64,75.23,75.36,64878.0,69.033,69.161,68.7861,68.905,64878.0
2022-11-02 15:30:00,75.3,75.39,75.24,75.38,35088.0,68.8501,68.9324,68.7953,68.9233,35088.0
2022-11-02 15:35:00,75.36,75.49,75.23,75.46,53566.0,68.905,69.0239,68.7861,68.9964,53566.0
2022-11-02 15:40:00,75.45,75.56,75.38,75.51,33904.0,68.9873,69.0879,68.9233,69.0422,33904.0
2022-11-02 15:45:00,75.5,75.54,75.39,75.53,43406.0,69.033,69.0696,68.9324,69.0604,43406.0
2022-11-02 15:50:00,75.53,75.53,75.21,75.3,77268.0,69.0604,69.0604,68.7678,68.8501,77268.0
2022-11-02 15:55:00,75.3,75.41,75.1,75.23,134778.0,68.8501,68.9507,68.6673,68.7861,134778.0
2022-11-03 09:30:00,74.72,74.86,73.55,74.56,44912.0,68.3198,68.4478,67.25,68.1735,44912.0
2022-11-03 09:35:00,74.57,75.04,74.31,75.01,26682.0,68.1827,68.6124,67.9449,68.585,26682.0
2022-11-03 09:40:00,74.99,75.79,74.95,75.79,24022.0,68.5667,69.2982,68.5301,69.2982,24022.0
2022-11-03 09:45:00,75.85,75.85,75.51,75.65,8654.0,69.353,69.353,69.0422,69.1702,8654.0
2022-11-03 09:50:00,75.58,75.62,75.04,75.53,22664.0,69.1062,69.1427,68.6124,69.0604,22664.0
2022-11-03 09:55:00,75.53,75.78,75.46,75.46,12148.0,69.0604,69.289,68.9964,68.9964,12148.0
2022-11-03 10:00:00,75.6,75.88,75.46,75.88,9128.0,69.1244,69.3805,68.9964,69.3805,9128.0
2022-11-03 10:05:00,75.88,76.13,75.6,75.6,6994.0,69.3805,69.609,69.1244,69.1244,6994.0
2022-11-03 10:10:00,75.57,76.25,75.26,75.54,103978.0,69.097,69.7188,68.8136,69.0696,103978.0
2022-11-03 10:15:00,75.53,75.74,75.11,75.43,43450.0,69.0604,69.2525,68.6764,68.969,43450.0
2022-11-03 10:20:00,75.6,75.79,75.49,75.7,30152.0,69.1244,69.2982,69.0239,69.2159,30152.0
2022-11-03 10:25:00,75.7,75.9,75.67,75.71,31806.0,69.2159,69.3987,69.1884,69.225,31806.0
2022-11-03 10:30:00,75.64,75.67,75.44,75.46,7354.0,69.161,69.1884,68.9781,68.9964,7354.0
2022-11-03 10:35:00,75.58,75.61,75.31,75.52,15490.0,69.1062,69.1336,68.8593,69.0513,15490.0
2022-11-03 10:40:00,75.52,75.59,75.33,75.4,8870.0,69.0513,69.1153,68.8776,68.9416,8870.0
2022-11-03 10:45:00,75.33,75.4,74.86,74.93,56964.0,68.8776,68.9416,68.4478,68.5118,56964.0
2022-11-03 10:50:00,74.96,75.25,74.86,75.06,18140.0,68.5393,68.8044,68.4478,68.6307,18140.0
2022-11-03 10:55:00,75.17,75.21,74.83,74.83,14216.0,68.7313,68.7678,68.4204,68.4204,14216.0
2022-11-03 11:00:00,74.88,74.88,74.67,74.76,23042.0,68.4661,68.4661,68.2741,68.3564,23042.0
2022-11-03 11:05:00,74.76,75.02,74.66,75.02,15302.0,68.3564,68.5941,68.265,68.5941,15302.0
2022-11-03 11:10:00,75.02,75.29,74.92,75.14,17626.0,68.5941,68.841,68.5027,68.7038,17626.0
2022-11-03 11:15:00,75.14,75.14,74.81,75.01,16972.0,68.7038,68.7038,68.4021,68.585,16972.0
2022-11-03 11:20:00,74.97,75.35,74.97,75.28,15314.0,68.5484,68.8959,68.5484,68.8319,15314.0
2022-11-03 11:25:00,75.3,75.41,75.28,75.37,9224.0,68.8501,68.9507,68.8319,68.9141,9224.0
2022-11-03 11:30:00,75.38,75.39,75.11,75.17,15164.0,68.9233,68.9324,68.6764,68.7313,15164.0
2022-11-03 11:35:00,75.22,75.39,75.22,75.33,5530.0,68.777,68.9324,68.777,68.8776,5530.0
2022-11-03 11:40:00,75.42,75.55,75.39,75.46,10102.0,68.9599,69.0787,68.9324,68.9964,10102.0
2022-11-03 11:45:00,75.52,75.69,75.51,75.69,10930.0,69.0513,69.2067,69.0422,69.2067,10930.0
2022-11-03 11:50:00,75.66,75.85,75.62,75.85,9476.0,69.1793,69.353,69.1427,69.353,9476.0
2022-11-03 11:55:00,75.81,75.89,75.7,75.83,10938.0,69.3165,69.3896,69.2159,69.3347,10938.0
2022-11-03 12:00:00,75.86,76.05,75.86,76.05,6350.0,69.3622,69.5359,69.3622,69.5359,6350.0
2022-11-03 12:05:00,76.08,76.17,75.97,76.1,10848.0,69.5633,69.6456,69.4628,69.5816,10848.0
2022-11-03 12:10:00,76.11,76.26,76.03,76.08,19426.0,69.5908,69.7279,69.5176,69.5633,19426.0
2022-11-03 12:15:00,76.1,76.19,76.01,76.19,20088.0,69.5816,69.6639,69.4993,69.6639,20088.0
2022-11-03 12:20:00,76.18,76.28,76.07,76.14,12516.0,69.6548,69.7462,69.5542,69.6182,12516.0
2022-11-03 12:25:00,76.14,76.14,76.0,76.0,6030.0,69.6182,69.6182,69.4902,69.4902,6030.0
2022-11-03 12:30:00,76.0,76.14,75.96,76.14,9906.0,69.4902,69.6182,69.4536,69.6182,9906.0
2022-11-03 12:35:00,76.14,76.15,75.89,75.91,20124.0,69.6182,69.6273,69.3896,69.4079,20124.0
2022-11-03 12:40:00,75.9,75.9,75.76,75.89,9580.0,69.3987,69.3987,69.2707,69.3896,9580.0
2022-11-03 12:45:00,75.96,75.96,75.78,75.78,21052.0,69.4536,69.4536,69.289,69.289,21052.0
2022-11-03 12:50:00,75.78,76.05,75.78,75.99,18268.0,69.289,69.5359,69.289,69.481,18268.0
2022-11-03 12:55:00,75.94,76.07,75.85,76.03,31442.0,69.4353,69.5542,69.353,69.5176,31442.0
2022-11-03 13:00:00,76.05,76.07,75.94,76.07,21456.0,69.5359,69.5542,69.4353,69.5542,21456.0
2022-11-03 13:05:00,76.07,76.13,76.02,76.12,9284.0,69.5542,69.609,69.5085,69.5999,9284.0
2022-11-03 13:10:00,76.1,76.37,76.02,76.37,14602.0,69.5816,69.8285,69.5085,69.8285,14602.0
2022-11-03 13:15:00,76.32,76.36,76.27,76.34,8406.0,69.7828,69.8193,69.7371,69.8011,8406.0
2022-11-03 13:20:00,76.3,76.33,76.15,76.33,10968.0,69.7645,69.7919,69.6273,69.7919,10968.0
2022-11-03 13:25:00,76.32,76.35,76.17,76.19,9650.0,69.7828,69.8102,69.6456,69.6639,9650.0
2022-11-03 13:30:00,76.24,76.28,76.08,76.08,8664.0,69.7096,69.7462,69.5633,69.5633,8664.0
2022-11-03 13:35:00,76.04,76.12,76.03,76.11,6086.0,69.5268,69.5999,69.5176,69.5908,6086.0
2022-11-03 13:40:00,76.1,76.14,76.03,76.08,6918.0,69.5816,69.6182,69.5176,69.5633,6918.0
2022-11-03 13:45:00,76.1,76.21,76.08,76.19,12678.0,69.5816,69.6822,69.5633,69.6639,12678.0
2022-11-03 13:50:00,76.19,76.32,76.15,76.32,19554.0,69.6639,69.7828,69.6273,69.7828,19554.0
2022-11-03 13:55:00,76.35,76.37,76.23,76.29,20592.0,69.8102,69.8285,69.7005,69.7553,20592.0
2022-11-03 14:00:00,76.29,76.33,76.23,76.24,11828.0,69.7553,69.7919,69.7005,69.7096,11828.0
2022-11-03 14:05:00,76.24,76.35,76.23,76.27,10624.0,69.7096,69.8102,69.7005,69.7371,10624.0
2022-11-03 14:10:00,76.27,76.29,76.21,76.29,10020.0,69.7371,69.7553,69.6822,69.7553,10020.0
2022-11-03 14:15:00,76.27,76.33,76.22,76.24,17892.0,69.7371,69.7919,69.6913,69.7096,17892.0
2022-11-03 14:20:00,76.23,76.3,76.22,76.28,9664.0,69.7005,69.7645,69.6913,69.7462,9664.0
2022-11-03 14:25:00,76.25,76.54,76.25,76.49,10594.0,69.7188,69.9839,69.7188,69.9382,10594.0
2022-11-03 14:30:00,76.47,76.54,76.42,76.42,10044.0,69.9199,69.9839,69.8742,69.8742,10044.0
2022-11-03 14:35:00,76.45,76.5,76.44,76.47,6428.0,69.9016,69.9474,69.8925,69.9199,6428.0
2022-11-03 14:40:00,76.49,76.49,76.37,76.38,9732.0,69.9382,69.9382,69.8285,69.8376,9732.0
2022-11-03 14:45:00,76.39,76.47,76.39,76.44,6526.0,69.8468,69.9199,69.8468,69.8925,6526.0
2022-11-03 14:50:00,76.44,76.5,76.4,76.47,5522.0,69.8925,69.9474,69.8559,69.9199,5522.0
2022-11-03 14:55:00,76.47,76.54,76.44,76.52,15968.0,69.9199,69.9839,69.8925,69.9656,15968.0
2022-11-03 15:00:00,76.5,76.5,76.35,76.36,6668.0,69.9474,69.9474,69.8102,69.8193,6668.0
2022-11-03 15:05:00,76.33,76.35,76.12,76.12,11550.0,69.7919,69.8102,69.5999,69.5999,11550.0
2022-11-03 15:10:00,76.11,76.11,76.01,76.03,8180.0,69.5908,69.5908,69.4993,69.5176,8180.0
2022-11-03 15:15:00,76.08,76.08,76.01,76.03,7382.0,69.5633,69.5633,69.4993,69.5176,7382.0
2022-11-03 15:20:00,76.04,76.1,76.03,76.04,15112.0,69.5268,69.5816,69.5176,69.5268,15112.0
2022-11-03 15:25:00,76.06,76.32,76.01,76.26,44454.0,69.545,69.7828,69.4993,69.7279,44454.0
2022-11-03 15:30:00,76.25,76.31,76.21,76.27,28332.0,69.7188,69.7736,69.6822,69.7371,28332.0
2022-11-03 15:35:00,76.26,76.27,76.13,76.21,24418.0,69.7279,69.7371,69.609,69.6822,24418.0
2022-11-03 15:40:00,76.23,76.28,76.17,76.23,48938.0,69.7005,69.7462,69.6456,69.7005,48938.0
2022-11-03 15:45:00,76.23,76.35,76.21,76.28,72646.0,69.7005,69.8102,69.6822,69.7462,72646.0
2022-11-03 15:50:00,76.27,76.35,76.16,76.22,110854.0,69.7371,69.8102,69.6365,69.6913,110854.0
2022-11-03 15:55:00,76.21,76.33,76.16,76.31,588780.0,69.6822,69.7919,69.6365,69.7736,588780.0
2022-11-04 09:30:00,77.27,77.27,76.8,76.97,47220.0,70.6514,70.6514,70.2217,70.3771,47220.0
2022-11-04 09:35:00,76.87,76.87,76.55,76.8,12596.0,70.2857,70.2857,69.9931,70.2217,12596.0
2022-11-04 09:40:00,76.71,76.71,76.4,76.42,15552.0,70.1394,70.1394,69.8559,69.8742,15552.0
2022-11-04 09:45:00,76.42,76.64,76.28,76.28,9412.0,69.8742,70.0754,69.7462,69.7462,9412.0
2022-11-04 09:50:00,76.26,76.71,76.26,76.7,15936.0,69.7279,70.1394,69.7279,70.1302,15936.0
2022-11-04 09:55:00,76.69,76.87,76.58,76.71,36382.0,70.1211,70.2857,70.0205,70.1394,36382.0
2022-11-04 10:00:00,76.73,77.25,76.73,77.25,29330.0,70.1577,70.6331,70.1577,70.6331,29330.0
2022-11-04 10:05:00,77.21,77.36,77.14,77.32,12556.0,70.5965,70.7337,70.5325,70.6971,12556.0
2022-11-04 10:10:00,77.34,77.46,77.02,77.17,20890.0,70.7154,70.8251,70.4228,70.56,20890.0
2022-11-04 10:15:00,77.29,77.34,77.14,77.14,9660.0,70.6697,70.7154,70.5325,70.5325,9660.0
2022-11-04 10:20:00,77.14,77.17,76.96,77.0,14798.0,70.5325,70.56,70.368,70.4045,14798.0
2022-11-04 10:25:00,76.99,77.18,76.91,76.92,20588.0,70.3954,70.5691,70.3222,70.3314,20588.0
2022-11-04 10:30:00,76.94,77.08,76.92,77.08,23972.0,70.3497,70.4777,70.3314,70.4777,23972.0
2022-11-04 10:35:00,77.08,77.18,76.96,77.14,11796.0,70.4777,70.5691,70.368,70.5325,11796.0
2022-11-04 10:40:00,77.16,77.43,77.15,77.43,9440.0,70.5508,70.7977,70.5417,70.7977,9440.0
2022-11-04 10:45:00,77.43,77.47,77.07,77.12,12376.0,70.7977,70.8343,70.4685,70.5142,12376.0
2022-11-04 10:50:00,77.14,77.25,77.08,77.22,11812.0,70.5325,70.6331,70.4777,70.6057,11812.0
2022-11-04 10:55:00,77.2,77.27,77.02,77.02,7968.0,70.5874,70.6514,70.4228,70.4228,7968.0
2022-11-04 11:00:00,77.06,77.29,77.06,77.25,10014.0,70.4594,70.6697,70.4594,70.6331,10014.0
2022-11-04 11:05:00,77.23,77.28,77.13,77.17,7762.0,70.6148,70.6605,70.5234,70.56,7762.0
2022-11-04 11:10:00,77.17,77.19,77.08,77.14,9262.0,70.56,70.5783,70.4777,70.5325,9262.0
2022-11-04 11:15:00,77.11,77.12,76.94,76.98,11072.0,70.5051,70.5142,70.3497,70.3862,11072.0
2022-11-04 11:20:00,76.97,77.08,76.93,76.98,10820.0,70.3771,70.4777,70.3405,70.3862,10820.0
2022-11-04 11:25:00,76.94,76.96,76.83,76.85,15258.0,70.3497,70.368,70.2491,70.2674,15258.0
2022-11-04 11:30:00,76.84,77.01,76.84,76.92,12748.0,70.2582,70.4137,70.2582,70.3314,12748.0
2022-11-04 11:35:00,76.92,76.97,76.77,76.83,16608.0,70.3314,70.3771,70.1942,70.2491,16608.0
2022-11-04 11:40:00,76.79,76.82,76.71,76.76,7646.0,70.2125,70.2399,70.1394,70.1851,7646.0
2022-11-04 11:45:00,76.7,76.72,76.58,76.58,9366.0,70.1302,70.1485,70.0205,70.0205,9366.0
2022-11-04 11:50:00,76.55,76.57,76.3,76.36,9114.0,69.9931,70.0114,69.7645,69.8193,9114.0
2022-11-04 11:55:00,76.36,76.39,76.25,76.28,14952.0,69.8193,69.8468,69.7188,69.7462,14952.0
2022-11-04 12:00:00,76.28,76.34,76.17,76.23,9678.0,69.7462,69.8011,69.6456,69.7005,9678.0
2022-11-04 12:05:00,76.2,76.39,76.17,76.37,28512.0,69.673,69.8468,69.6456,69.8285,28512.0
2022-11-04 12:10:00,76.39,76.63,76.34,76.63,42386.0,69.8468,70.0662,69.8011,70.0662,42386.0
2022-11-04 12:15:00,76.59,76.76,76.58,76.67,10258.0,70.0296,70.1851,70.0205,70.1028,10258.0
2022-11-04 12:20:00,76.71,76.73,76.45,76.45,55294.0,70.1394,70.1577,69.9016,69.9016,55294.0
2022-11-04 12:25:00,76.46,76.6,76.43,76.48,10246.0,69.9108,70.0388,69.8833,69.9291,10246.0
2022-11-04 12:30:00,76.42,76.49,76.3,76.46,29160.0,69.8742,69.9382,69.7645,69.9108,29160.0
2022-11-04 12:35:00,76.46,76.47,76.29,76.29,14374.0,69.9108,69.9199,69.7553,69.7553,14374.0
2022-11-04 12:40:00,76.29,76.45,76.25,76.36,32032.0,69.7553,69.9016,69.7188,69.8193,32032.0
2022-11-04 12:45:00,76.43,76.45,76.38,76.44,10596.0,69.8833,69.9016,69.8376,69.8925,10596.0
2022-11-04 12:50:00,76.44,76.53,76.41,76.42,12802.0,69.8925,69.9748,69.8651,69.8742,12802.0
2022-11-04 12:55:00,76.36,76.54,76.34,76.5,30514.0,69.8193,69.9839,69.8011,69.9474,30514.0
2022-11-04 13:00:00,76.41,76.49,76.36,76.47,16228.0,69.8651,69.9382,69.8193,69.9199,16228.0
2022-11-04 13:05:00,76.51,76.54,76.33,76.35,19756.0,69.9565,69.9839,69.7919,69.8102,19756.0
2022-11-04 13:10:00,76.42,76.62,76.38,76.58,40512.0,69.8742,70.0571,69.8376,70.0205,40512.0
2022-11-04 13:15:00,76.58,76.61,76.51,76.53,5434.0,70.0205,70.0479,69.9565,69.9748,5434.0
2022-11-04 13:20:00,76.58,76.6,76.47,76.53,9292.0,70.0205,70.0388,69.9199,69.9748,9292.0
2022-11-04 13:25:00,76.53,76.56,76.42,76.45,8224.0,69.9748,70.0022,69.8742,69.9016,8224.0
2022-11-04 13:30:00,76.47,76.52,76.33,76.46,76676.0,69.9199,69.9656,69.7919,69.9108,76676.0
2022-11-04 13:35:00,76.45,76.56,76.41,76.51,33374.0,69.9016,70.0022,69.8651,69.9565,33374.0
2022-11-04 13:40:00,76.46,76.52,76.38,76.4,8224.0,69.9108,69.9656,69.8376,69.8559,8224.0
2022-11-04 13:45:00,76.4,76.53,76.38,76.5,18544.0,69.8559,69.9748,69.8376,69.9474,18544.0
2022-11-04 13:50:00,76.5,76.5,76.39,76.5,18344.0,69.9474,69.9474,69.8468,69.9474,18344.0
2022-11-04 13:55:00,76.49,76.54,76.4,76.41,21918.0,69.9382,69.9839,69.8559,69.8651,21918.0
2022-11-04 14:00:00,76.42,76.51,76.41,76.47,10864.0,69.8742,69.9565,69.8651,69.9199,10864.0
2022-11-04 14:05:00,76.47,76.49,76.33,76.42,10402.0,69.9199,69.9382,69.7919,69.8742,10402.0
2022-11-04 14:10:00,76.42,76.53,76.37,76.41,85082.0,69.8742,69.9748,69.8285,69.8651,85082.0
2022-11-04 14:15:00,76.39,76.44,76.29,76.41,11082.0,69.8468,69.8925,69.7553,69.8651,11082.0
2022-11-04 14:20:00,76.34,76.46,76.33,76.46,8568.0,69.8011,69.9108,69.7919,69.9108,8568.0
2022-11-04 14:25:00,76.45,76.56,76.44,76.52,6228.0,69.9016,70.0022,69.8925,69.9656,6228.0
2022-11-04 14:30:00,76.52,76.63,76.51,76.6,13352.0,69.9656,70.0662,69.9565,70.0388,13352.0
2022-11-04 14:35:00,76.59,76.64,76.53,76.63,7068.0,70.0296,70.0754,69.9748,70.0662,7068.0
2022-11-04 14:40:00,76.63,76.78,76.61,76.77,11752.0,70.0662,70.2034,70.0479,70.1942,11752.0
2022-11-04 14:45:00,76.75,76.81,76.75,76.77,9456.0,70.1759,70.2308,70.1759,70.1942,9456.0
2022-11-04 14:50:00,76.79,76.88,76.76,76.82,17910.0,70.2125,70.2948,70.1851,70.2399,17910.0
2022-11-04 14:55:00,76.82,77.0,76.81,76.95,12938.0,70.2399,70.4045,70.2308,70.3588,12938.0
2022-11-04 15:00:00,76.92,76.92,76.84,76.86,15244.0,70.3314,70.3314,70.2582,70.2765,15244.0
2022-11-04 15:05:00,76.85,76.92,76.79,76.89,16814.0,70.2674,70.3314,70.2125,70.3039,16814.0
2022-11-04 15:10:00,76.86,76.92,76.81,76.86,13724.0,70.2765,70.3314,70.2308,70.2765,13724.0
2022-11-04 15:15:00,76.87,76.88,76.77,76.84,14810.0,70.2857,70.2948,70.1942,70.2582,14810.0
2022-11-04 15:20:00,76.83,76.84,76.65,76.68,7434.0,70.2491,70.2582,70.0845,70.1119,7434.0
2022-11-04 15:25:00,76.67,76.83,76.67,76.8,22134.0,70.1028,70.2491,70.1028,70.2217,22134.0
2022-11-04 15:30:00,76.79,76.98,76.7,76.98,30088.0,70.2125,70.3862,70.1302,70.3862,30088.0
2022-11-04 15:35:00,76.99,77.05,76.91,76.97,20614.0,70.3954,70.4502,70.3222,70.3771,20614.0
2022-11-04 15:40:00,76.98,77.14,76.96,77.14,22766.0,70.3862,70.5325,70.368,70.5325,22766.0
2022-11-04 15:45:00,77.14,77.21,77.1,77.1,34406.0,70.5325,70.5965,70.496,70.496,34406.0
2022-11-04 15:50:00,77.14,77.2,77.08,77.1,85822.0,70.5325,70.5874,70.4777,70.496,85822.0
2022-11-04 15:55:00,77.11,77.5,77.11,77.42,333368.0,70.5051,70.8617,70.5051,70.7885,333368.0
2022-11-07 09:30:00,77.45,77.46,76.85,77.13,43586.0,70.816,70.8251,70.2674,70.5234,43586.0
2022-11-07 09:35:00,77.07,77.07,76.6,76.64,12124.0,70.4685,70.4685,70.0388,70.0754,12124.0
2022-11-07 09:40:00,76.67,76.92,76.61,76.91,14118.0,70.1028,70.3314,70.0479,70.3222,14118.0
2022-11-07 09:45:00,77.03,77.1,76.89,77.1,5376.0,70.432,70.496,70.3039,70.496,5376.0
2022-11-07 09:50:00,77.13,77.14,76.75,76.75,9214.0,70.5234,70.5325,70.1759,70.1759,9214.0
2022-11-07 09:55:00,76.69,76.69,76.42,76.42,3262.0,70.1211,70.1211,69.8742,69.8742,3262.0
2022-11-07 10:00:00,76.37,76.49,76.33,76.36,14320.0,69.8285,69.9382,69.7919,69.8193,14320.0
2022-11-07 10:05:00,76.28,76.46,76.25,76.46,13488.0,69.7462,69.9108,69.7188,69.9108,13488.0
2022-11-07 10:10:00,76.46,76.49,76.29,76.44,16876.0,69.9108,69.9382,69.7553,69.8925,16876.0
2022-11-07 10:15:00,76.38,76.38,76.11,76.11,14906.0,69.8376,69.8376,69.5908,69.5908,14906.0
2022-11-07 10:20:00,76.11,76.11,75.76,75.78,18762.0,69.5908,69.5908,69.2707,69.289,18762.0
2022-11-07 10:25:00,75.78,75.8,75.55,75.8,13084.0,69.289,69.3073,69.0787,69.3073,13084.0
2022-11-07 10:30:00,75.75,75.88,75.7,75.7,7970.0,69.2616,69.3805,69.2159,69.2159,7970.0
2022-11-07 10:35:00,75.74,75.83,75.7,75.77,5090.0,69.2525,69.3347,69.2159,69.2799,5090.0
2022-11-07 10:40:00,75.84,75.99,75.81,75.99,6902.0,69.3439,69.481,69.3165,69.481,6902.0
2022-11-07 10:45:00,76.06,76.08,75.92,75.93,5596.0,69.545,69.5633,69.417,69.4262,5596.0
2022-11-07 10:50:00,75.88,75.92,75.8,75.8,7434.0,69.3805,69.417,69.3073,69.3073,7434.0
2022-11-07 10:55:00,75.76,75.83,75.6,75.6,7130.0,69.2707,69.3347,69.1244,69.1244,7130.0
2022-11-07 11:00:00,75.61,75.68,75.53,75.61,8084.0,69.1336,69.1976,69.0604,69.1336,8084.0
2022-11-07 11:05:00,75.61,75.7,75.5,75.59,11810.0,69.1336,69.2159,69.033,69.1153,11810.0
2022-11-07 11:10:00,75.58,75.63,75.49,75.61,6076.0,69.1062,69.1519,69.0239,69.1336,6076.0
2022-11-07 11:15:00,75.66,75.66,75.55,75.64,7332.0,69.1793,69.1793,69.0787,69.161,7332.0
2022-11-07 11:20:00,75.59,75.64,75.58,75.58,4010.0,69.1153,69.161,69.1062,69.1062,4010.0
2022-11-07 11:25:00,75.6,75.61,75.53,75.57,6340.0,69.1244,69.1336,69.0604,69.097,6340.0
2022-11-07 11:30:00,75.54,75.57,75.39,75.42,10378.0,69.0696,69.097,68.9324,68.9599,10378.0
2022-11-07 11:35:00,75.43,75.43,75.36,75.39,9370.0,68.969,68.969,68.905,68.9324,9370.0
2022-11-07 11:40:00,75.36,75.38,75.17,75.19,21200.0,68.905,68.9233,68.7313,68.7496,21200.0
2022-11-07 11:45:00,75.14,75.22,75.11,75.13,7942.0,68.7038,68.777,68.6764,68.6947,7942.0
2022-11-07 11:50:00,75.14,75.14,74.98,75.04,5804.0,68.7038,68.7038,68.5575,68.6124,5804.0
2022-11-07 11:55:00,75.07,75.09,74.92,74.93,4684.0,68.6398,68.6581,68.5027,68.5118,4684.0
2022-11-07 12:00:00,74.92,74.94,74.79,74.83,7646.0,68.5027,68.521,68.3838,68.4204,7646.0
2022-11-07 12:05:00,74.8,74.9,74.75,74.86,7030.0,68.393,68.4844,68.3472,68.4478,7030.0
2022-11-07 12:10:00,74.82,74.83,74.76,74.81,17396.0,68.4113,68.4204,68.3564,68.4021,17396.0
2022-11-07 12:15:00,74.81,74.81,74.69,74.7,10382.0,68.4021,68.4021,68.2924,68.3015,10382.0
2022-11-07 12:20:00,74.61,74.64,74.49,74.56,5598.0,68.2192,68.2467,68.1095,68.1735,5598.0
2022-11-07 12:25:00,74.56,74.58,74.51,74.57,8956.0,68.1735,68.1918,68.1278,68.1827,8956.0
2022-11-07 12:30:00,74.57,74.58,74.47,74.5,6766.0,68.1827,68.1918,68.0912,68.1187,6766.0
2022-11-07 12:35:00,74.49,74.49,74.39,74.45,7178.0,68.1095,68.1095,68.0181,68.0729,7178.0
2022-11-07 12:40:00,74.45,74.45,74.32,74.39,7570.0,68.0729,68.0729,67.9541,68.0181,7570.0
2022-11-07 12:45:00,74.46,74.6,74.46,74.6,4562.0,68.0821,68.2101,68.0821,68.2101,4562.0
2022-11-07 12:50:00,74.58,74.75,74.56,74.71,5958.0,68.1918,68.3472,68.1735,68.3107,5958.0
2022-11-07 12:55:00,74.71,74.85,74.71,74.85,8892.0,68.3107,68.4387,68.3107,68.4387,8892.0
2022-11-07 13:00:00,74.85,75.07,74.85,75.07,13042.0,68.4387,68.6398,68.4387,68.6398,13042.0
2022-11-07 13:05:00,75.07,75.07,74.86,74.89,7462.0,68.6398,68.6398,68.4478,68.4753,7462.0
2022-11-07 13:10:00,74.87,74.87,74.7,74.7,4078.0,68.457,68.457,68.3015,68.3015,4078.0
2022-11-07 13:15:00,74.71,74.75,74.61,74.64,5686.0,68.3107,68.3472,68.2192,68.2467,5686.0
2022-11-07 13:20:00,74.58,74.6,74.55,74.58,2368.0,68.1918,68.2101,68.1644,68.1918,2368.0
2022-11-07 13:25:00,74.59,74.63,74.5,74.51,8606.0,68.201,68.2375,68.1187,68.1278,8606.0
2022-11-07 13:30:00,74.51,74.51,74.39,74.46,7320.0,68.1278,68.1278,68.0181,68.0821,7320.0
2022-11-07 13:35:00,74.46,74.5,74.42,74.46,4490.0,68.0821,68.1187,68.0455,68.0821,4490.0
2022-11-07 13:40:00,74.44,74.57,74.44,74.55,5546.0,68.0638,68.1827,68.0638,68.1644,5546.0
2022-11-07 13:45:00,74.54,74.77,74.52,74.76,14002.0,68.1552,68.3655,68.137,68.3564,14002.0
2022-11-07 13:50:00,74.76,74.94,74.74,74.88,9814.0,68.3564,68.521,68.3381,68.4661,9814.0
2022-11-07 13:55:00,74.88,74.88,74.76,74.85,3632.0,68.4661,68.4661,68.3564,68.4387,3632.0
2022-11-07 14:00:00,74.89,74.89,74.83,74.88,9234.0,68.4753,68.4753,68.4204,68.4661,9234.0
2022-11-07 14:05:00,74.89,74.97,74.89,74.94,6080.0,68.4753,68.5484,68.4753,68.521,6080.0
2022-11-07 14:10:00,74.94,75.0,74.94,74.99,1048.0,68.521,68.5758,68.521,68.5667,1048.0
2022-11-07 14:15:00,75.02,75.11,74.94,74.99,7792.0,68.5941,68.6764,68.521,68.5667,7792.0
2022-11-07 14:20:00,74.99,75.0,74.94,75.0,3084.0,68.5667,68.5758,68.521,68.5758,3084.0
2022-11-07 14:25:00,74.99,75.03,74.95,75.0,5802.0,68.5667,68.6033,68.5301,68.5758,5802.0
2022-11-07 14:30:00,74.98,75.02,74.95,74.99,5384.0,68.5575,68.5941,68.5301,68.5667,5384.0
2022-11-07 14:35:00,74.98,74.98,74.89,74.94,5156.0,68.5575,68.5575,68.4753,68.521,5156.0
2022-11-07 14:40:00,74.98,74.99,74.92,74.98,5298.0,68.5575,68.5667,68.5027,68.5575,5298.0
2022-11-07 14:45:00,75.01,75.06,74.94,75.05,5266.0,68.585,68.6307,68.521,68.6216,5266.0
2022-11-07 14:50:00,75.07,75.15,75.06,75.14,7982.0,68.6398,68.713,68.6307,68.7038,7982.0
2022-11-07 14:55:00,75.13,75.17,75.1,75.12,10160.0,68.6947,68.7313,68.6673,68.6856,10160.0
2022-11-07 15:00:00,75.13,75.21,75.11,75.21,9522.0,68.6947,68.7678,68.6764,68.7678,9522.0
2022-11-07 15:05:00,75.2,75.22,75.03,75.07,10306.0,68.7587,68.777,68.6033,68.6398,10306.0
2022-11-07 15:10:00,75.1,75.1,75.01,75.05,14418.0,68.6673,68.6673,68.585,68.6216,14418.0
2022-11-07 15:15:00,75.07,75.14,75.07,75.1,5064.0,68.6398,68.7038,68.6398,68.6673,5064.0
2022-11-07 15:20:00,75.1,75.13,75.03,75.13,8772.0,68.6673,68.6947,68.6033,68.6947,8772.0
2022-11-07 15:25:00,75.11,75.17,75.08,75.17,13592.0,68.6764,68.7313,68.649,68.7313,13592.0
2022-11-07 15:30:00,75.17,75.3,75.12,75.3,15686.0,68.7313,68.8501,68.6856,68.8501,15686.0
2022-11-07 15:35:00,75.29,75.29,75.1,75.13,14018.0,68.841,68.841,68.6673,68.6947,14018.0
2022-11-07 15:40:00,75.13,75.16,75.06,75.14,14908.0,68.6947,68.7221,68.6307,68.7038,14908.0
2022-11-07 15:45:00,75.16,75.16,75.02,75.08,40476.0,68.7221,68.7221,68.5941,68.649,40476.0
2022-11-07 15:50:00,75.07,75.11,74.99,75.01,56892.0,68.6398,68.6764,68.5667,68.585,56892.0
2022-11-07 15:55:00,75.01,75.01,74.82,74.83,242854.0,68.585,68.585,68.4113,68.4204,242854.0
2022-11-08 09:30:00,75.3,75.38,75.1,75.21,55714.0,68.8501,68.9233,68.6673,68.7678,55714.0
2022-11-08 09:35:00,75.01,75.3,75.01,75.3,18916.0,68.585,68.8501,68.585,68.8501,18916.0
2022-11-08 09:40:00,75.4,75.56,75.38,75.55,13406.0,68.9416,69.0879,68.9233,69.0787,13406.0
2022-11-08 09:45:00,75.58,75.58,75.27,75.39,14314.0,69.1062,69.1062,68.8227,68.9324,14314.0
2022-11-08 09:50:00,75.35,75.35,75.07,75.17,6018.0,68.8959,68.8959,68.6398,68.7313,6018.0
2022-11-08 09:55:00,75.14,75.23,74.94,75.0,9002.0,68.7038,68.7861,68.521,68.5758,9002.0
2022-11-08 10:00:00,74.97,75.1,74.95,74.97,9984.0,68.5484,68.6673,68.5301,68.5484,9984.0
2022-11-08 10:05:00,74.99,75.3,74.99,75.3,5650.0,68.5667,68.8501,68.5667,68.8501,5650.0
2022-11-08 10:10:00,75.25,75.31,75.2,75.28,2910.0,68.8044,68.8593,68.7587,68.8319,2910.0
2022-11-08 10:15:00,75.31,75.52,75.31,75.52,14026.0,68.8593,69.0513,68.8593,69.0513,14026.0
2022-11-08 10:20:00,75.56,75.56,75.43,75.52,11928.0,69.0879,69.0879,68.969,69.0513,11928.0
2022-11-08 10:25:00,75.56,75.73,75.54,75.7,5924.0,69.0879,69.2433,69.0696,69.2159,5924.0
2022-11-08 10:30:00,75.73,75.8,75.72,75.76,4464.0,69.2433,69.3073,69.2342,69.2707,4464.0
2022-11-08 10:35:00,75.81,75.93,75.81,75.86,8616.0,69.3165,69.4262,69.3165,69.3622,8616.0
2022-11-08 10:40:00,75.94,76.09,75.94,76.03,5908.0,69.4353,69.5725,69.4353,69.5176,5908.0
2022-11-08 10:45:00,76.04,76.04,75.85,75.92,7482.0,69.5268,69.5268,69.353,69.417,7482.0
2022-11-08 10:50:00,75.91,75.91,75.7,75.7,2380.0,69.4079,69.4079,69.2159,69.2159,2380.0
2022-11-08 10:55:00,75.69,75.82,75.63,75.82,12676.0,69.2067,69.3256,69.1519,69.3256,12676.0
2022-11-08 11:00:00,75.78,75.83,75.77,75.79,2000.0,69.289,69.3347,69.2799,69.2982,2000.0
2022-11-08 11:05:00,75.75,75.81,75.72,75.8,2586.0,69.2616,69.3165,69.2342,69.3073,2586.0
2022-11-08 11:10:00,75.86,75.93,75.85,75.85,3546.0,69.3622,69.4262,69.353,69.353,3546.0
2022-11-08 11:15:00,75.73,75.78,75.67,75.69,4744.0,69.2433,69.289,69.1884,69.2067,4744.0
2022-11-08 11:20:00,75.71,75.86,75.71,75.78,7036.0,69.225,69.3622,69.225,69.289,7036.0
2022-11-08 11:25:00,75.79,75.88,75.71,75.88,8912.0,69.2982,69.3805,69.225,69.3805,8912.0
2022-11-08 11:30:00,75.85,76.02,75.84,75.96,4198.0,69.353,69.5085,69.3439,69.4536,4198.0
2022-11-08 11:35:00,75.97,76.06,75.97,76.02,4626.0,69.4628,69.545,69.4628,69.5085,4626.0
2022-11-08 11:40:00,76.06,76.12,76.02,76.02,6014.0,69.545,69.5999,69.5085,69.5085,6014.0
2022-11-08 11:45:00,76.04,76.08,75.96,75.96,6812.0,69.5268,69.5633,69.4536,69.4536,6812.0
2022-11-08 11:50:00,75.95,76.04,75.93,76.04,2800.0,69.4445,69.5268,69.4262,69.5268,2800.0
2022-11-08 11:55:00,76.02,76.08,76.02,76.03,3902.0,69.5085,69.5633,69.5085,69.5176,3902.0
2022-11-08 12:00:00,76.07,76.08,76.06,76.06,1840.0,69.5542,69.5633,69.545,69.545,1840.0
2022-11-08 12:05:00,76.04,76.04,75.89,75.95,3164.0,69.5268,69.5268,69.3896,69.4445,3164.0
2022-11-08 12:10:00,75.96,76.06,75.96,76.04,4830.0,69.4536,69.545,69.4536,69.5268,4830.0
2022-11-08 12:15:00,76.01,76.1,75.98,76.1,4890.0,69.4993,69.5816,69.4719,69.5816,4890.0
2022-11-08 12:20:00,76.1,76.1,75.99,76.09,5868.0,69.5816,69.5816,69.481,69.5725,5868.0
2022-11-08 12:25:00,76.12,76.14,76.09,76.12,2414.0,69.5999,69.6182,69.5725,69.5999,2414.0
2022-11-08 12:30:00,76.11,76.14,76.03,76.1,8826.0,69.5908,69.6182,69.5176,69.5816,8826.0
2022-11-08 12:35:00,76.06,76.08,76.03,76.04,2194.0,69.545,69.5633,69.5176,69.5268,2194.0
2022-11-08 12:40:00,76.07,76.24,76.06,76.23,5718.0,69.5542,69.7096,69.545,69.7005,5718.0
2022-11-08 12:45:00,76.23,76.27,76.22,76.27,5230.0,69.7005,69.7371,69.6913,69.7371,5230.0
2022-11-08 12:50:00,76.23,76.3,76.23,76.27,6256.0,69.7005,69.7645,69.7005,69.7371,6256.0
2022-11-08 12:55:00,76.28,76.28,76.16,76.26,3240.0,69.7462,69.7462,69.6365,69.7279,3240.0
2022-11-08 13:00:00,76.29,76.31,76.23,76.26,5306.0,69.7553,69.7736,69.7005,69.7279,5306.0
2022-11-08 13:05:00,76.26,76.33,76.26,76.29,7130.0,69.7279,69.7919,69.7279,69.7553,7130.0
2022-11-08 13:10:00,76.31,76.35,76.3,76.32,11202.0,69.7736,69.8102,69.7645,69.7828,11202.0
2022-11-08 13:15:00,76.32,76.32,76.21,76.22,2800.0,69.7828,69.7828,69.6822,69.6913,2800.0
2022-11-08 13:20:00,76.19,76.19,76.01,76.02,6418.0,69.6639,69.6639,69.4993,69.5085,6418.0
2022-11-08 13:25:00,76.01,76.05,75.81,75.84,5800.0,69.4993,69.5359,69.3165,69.3439,5800.0
2022-11-08 13:30:00,75.75,75.78,75.64,75.74,6410.0,69.2616,69.289,69.161,69.2525,6410.0
2022-11-08 13:35:00,75.83,75.88,75.8,75.88,3950.0,69.3347,69.3805,69.3073,69.3805,3950.0
2022-11-08 13:40:00,75.89,76.02,75.89,75.92,5562.0,69.3896,69.5085,69.3896,69.417,5562.0
2022-11-08 13:45:00,75.97,76.03,75.91,75.91,8814.0,69.4628,69.5176,69.4079,69.4079,8814.0
2022-11-08 13:50:00,75.96,75.97,75.83,75.85,5342.0,69.4536,69.4628,69.3347,69.353,5342.0
2022-11-08 13:55:00,75.86,75.86,75.69,75.8,24088.0,69.3622,69.3622,69.2067,69.3073,24088.0
2022-11-08 14:00:00,75.8,75.86,75.77,75.78,4878.0,69.3073,69.3622,69.2799,69.289,4878.0
2022-11-08 14:05:00,75.76,75.78,75.68,75.68,3300.0,69.2707,69.289,69.1976,69.1976,3300.0
2022-11-08 14:10:00,75.67,75.83,75.64,75.83,3434.0,69.1884,69.3347,69.161,69.3347,3434.0
2022-11-08 14:15:00,75.83,75.86,75.78,75.78,1400.0,69.3347,69.3622,69.289,69.289,1400.0
2022-11-08 14:20:00,75.75,75.75,75.48,75.48,2474.0,69.2616,69.2616,69.0147,69.0147,2474.0
2022-11-08 14:25:00,75.49,75.49,75.36,75.42,3810.0,69.0239,69.0239,68.905,68.9599,3810.0
2022-11-08 14:30:00,75.39,75.43,75.3,75.39,8332.0,68.9324,68.969,68.8501,68.9324,8332.0
2022-11-08 14:35:00,75.46,75.64,75.44,75.64,6902.0,68.9964,69.161,68.9781,69.161,6902.0
2022-11-08 14:40:00,75.64,75.78,75.61,75.75,5692.0,69.161,69.289,69.1336,69.2616,5692.0
2022-11-08 14:45:00,75.69,75.82,75.69,75.79,5402.0,69.2067,69.3256,69.2067,69.2982,5402.0
2022-11-08 14:50:00,75.81,75.9,75.79,75.85,7276.0,69.3165,69.3987,69.2982,69.353,7276.0
2022-11-08 14:55:00,75.78,75.82,75.78,75.78,5742.0,69.289,69.3256,69.289,69.289,5742.0
2022-11-08 15:00:00,75.8,75.96,75.8,75.92,2472.0,69.3073,69.4536,69.3073,69.417,2472.0
2022-11-08 15:05:00,75.91,75.91,75.84,75.86,5302.0,69.4079,69.4079,69.3439,69.3622,5302.0
2022-11-08 15:10:00,75.91,75.96,75.89,75.95,3212.0,69.4079,69.4536,69.3896,69.4445,3212.0
2022-11-08 15:15:00,75.92,75.97,75.87,75.94,7260.0,69.417,69.4628,69.3713,69.4353,7260.0
2022-11-08 15:20:00,75.94,75.97,75.89,75.97,6066.0,69.4353,69.4628,69.3896,69.4628,6066.0
2022-11-08 15:25:00,75.97,76.02,75.92,76.02,5864.0,69.4628,69.5085,69.417,69.5085,5864.0
2022-11-08 15:30:00,76.01,76.14,76.01,76.14,8248.0,69.4993,69.6182,69.4993,69.6182,8248.0
2022-11-08 15:35:00,76.11,76.17,76.09,76.09,13422.0,69.5908,69.6456,69.5725,69.5725,13422.0
2022-11-08 15:40:00,76.11,76.13,75.98,76.0,12028.0,69.5908,69.609,69.4719,69.4902,12028.0
2022-11-08 15:45:00,76.03,76.08,76.02,76.04,25998.0,69.5176,69.5633,69.5085,69.5268,25998.0
2022-11-08 15:50:00,76.04,76.1,75.99,75.99,36608.0,69.5268,69.5816,69.481,69.481,36608.0
2022-11-08 15:55:00,75.98,76.01,75.8,75.89,147934.0,69.4719,69.4993,69.3073,69.3896,147934.0
2022-11-09 09:30:00,75.58,75.69,75.35,75.67,29468.0,69.1062,69.2067,68.8959,69.1884,29468.0
2022-11-09 09:35:00,75.76,75.76,75.62,75.65,2466.0,69.2707,69.2707,69.1427,69.1702,2466.0
2022-11-09 09:40:00,75.67,75.76,75.54,75.59,6630.0,69.1884,69.2707,69.0696,69.1153,6630.0
2022-11-09 09:45:00,75.49,75.52,75.35,75.5,10022.0,69.0239,69.0513,68.8959,69.033,10022.0
2022-11-09 09:50:00,75.54,75.6,75.47,75.59,3458.0,69.0696,69.1244,69.0056,69.1153,3458.0
2022-11-09 09:55:00,75.6,75.6,75.44,75.5,8460.0,69.1244,69.1244,68.9781,69.033,8460.0
2022-11-09 10:00:00,75.49,75.66,75.47,75.65,6860.0,69.0239,69.1793,69.0056,69.1702,6860.0
2022-11-09 10:05:00,75.67,75.99,75.64,75.92,12320.0,69.1884,69.481,69.161,69.417,12320.0
2022-11-09 10:10:00,76.01,76.12,76.0,76.08,6742.0,69.4993,69.5999,69.4902,69.5633,6742.0
2022-11-09 10:15:00,76.08,76.22,76.07,76.17,10142.0,69.5633,69.6913,69.5542,69.6456,10142.0
2022-11-09 10:20:00,76.25,76.31,76.06,76.06,6810.0,69.7188,69.7736,69.545,69.545,6810.0
2022-11-09 10:25:00,76.1,76.11,75.85,75.85,7944.0,69.5816,69.5908,69.353,69.353,7944.0
2022-11-09 10:30:00,75.77,75.96,75.67,75.82,14886.0,69.2799,69.4536,69.1884,69.3256,14886.0
2022-11-09 10:35:00,75.76,75.82,75.67,75.72,2830.0,69.2707,69.3256,69.1884,69.2342,2830.0
2022-11-09 10:40:00,75.71,75.76,75.38,75.51,8496.0,69.225,69.2707,68.9233,69.0422,8496.0
2022-11-09 10:45:00,75.48,75.65,75.48,75.6,5972.0,69.0147,69.1702,69.0147,69.1244,5972.0
2022-11-09 10:50:00,75.53,75.67,75.53,75.63,3082.0,69.0604,69.1884,69.0604,69.1519,3082.0
2022-11-09 10:55:00,75.66,75.73,75.56,75.67,5020.0,69.1793,69.2433,69.0879,69.1884,5020.0
2022-11-09 11:00:00,75.69,75.76,75.63,75.7,2120.0,69.2067,69.2707,69.1519,69.2159,2120.0
2022-11-09 11:05:00,75.67,75.85,75.65,75.82,3462.0,69.1884,69.353,69.1702,69.3256,3462.0
2022-11-09 11:10:00,75.79,75.86,75.74,75.83,4846.0,69.2982,69.3622,69.2525,69.3347,4846.0
2022-11-09 11:15:00,75.83,75.92,75.83,75.9,3234.0,69.3347,69.417,69.3347,69.3987,3234.0
2022-11-09 11:20:00,75.91,76.01,75.83,75.86,5856.0,69.4079,69.4993,69.3347,69.3622,5856.0
2022-11-09 11:25:00,75.89,76.07,75.89,76.02,5400.0,69.3896,69.5542,69.3896,69.5085,5400.0
2022-11-09 11:30:00,75.96,75.99,75.92,75.92,5474.0,69.4536,69.481,69.417,69.417,5474.0
2022-11-09 11:35:00,75.91,75.96,75.83,75.88,7062.0,69.4079,69.4536,69.3347,69.3805,7062.0
2022-11-09 11:40:00,75.81,75.96,75.77,75.89,32534.0,69.3165,69.4536,69.2799,69.3896,32534.0
2022-11-09 11:45:00,75.86,75.86,75.64,75.67,19260.0,69.3622,69.3622,69.161,69.1884,19260.0
2022-11-09 11:50:00,75.63,75.79,75.63,75.64,15448.0,69.1519,69.2982,69.1519,69.161,15448.0
2022-11-09 11:55:00,75.66,75.66,75.49,75.63,4632.0,69.1793,69.1793,69.0239,69.1519,4632.0
2022-11-09 12:00:00,75.64,75.64,75.51,75.55,4966.0,69.161,69.161,69.0422,69.0787,4966.0
2022-11-09 12:05:00,75.58,75.58,75.48,75.54,4810.0,69.1062,69.1062,69.0147,69.0696,4810.0
2022-11-09 12:10:00,75.54,75.59,75.53,75.58,4308.0,69.0696,69.1153,69.0604,69.1062,4308.0
2022-11-09 12:15:00,75.58,75.61,75.52,75.59,7262.0,69.1062,69.1336,69.0513,69.1153,7262.0
2022-11-09 12:20:00,75.56,75.58,75.48,75.51,3476.0,69.0879,69.1062,69.0147,69.0422,3476.0
2022-11-09 12:25:00,75.53,75.53,75.48,75.5,2240.0,69.0604,69.0604,69.0147,69.033,2240.0
2022-11-09 12:30:00,75.47,75.51,75.47,75.51,3732.0,69.0056,69.0422,69.0056,69.0422,3732.0
2022-11-09 12:35:00,75.51,75.51,75.35,75.35,2590.0,69.0422,69.0422,68.8959,68.8959,2590.0
2022-11-09 12:40:00,75.38,75.42,75.35,75.42,8296.0,68.9233,68.9599,68.8959,68.9599,8296.0
2022-11-09 12:45:00,75.33,75.33,75.27,75.27,4124.0,68.8776,68.8776,68.8227,68.8227,4124.0
2022-11-09 12:50:00,75.27,75.36,75.27,75.35,2400.0,68.8227,68.905,68.8227,68.8959,2400.0
2022-11-09 12:55:00,75.38,75.45,75.33,75.4,3056.0,68.9233,68.9873,68.8776,68.9416,3056.0
2022-11-09 13:00:00,75.42,75.46,75.34,75.46,8160.0,68.9599,68.9964,68.8867,68.9964,8160.0
2022-11-09 13:05:00,75.39,75.39,75.3,75.3,3966.0,68.9324,68.9324,68.8501,68.8501,3966.0
2022-11-09 13:10:00,75.36,75.36,75.24,75.33,5082.0,68.905,68.905,68.7953,68.8776,5082.0
2022-11-09 13:15:00,75.36,75.4,75.33,75.35,3610.0,68.905,68.9416,68.8776,68.8959,3610.0
2022-11-09 13:20:00,75.37,75.37,75.31,75.35,3044.0,68.9141,68.9141,68.8593,68.8959,3044.0
2022-11-09 13:25:00,75.37,75.39,75.29,75.29,4404.0,68.9141,68.9324,68.841,68.841,4404.0
2022-11-09 13:30:00,75.24,75.24,75.12,75.14,15888.0,68.7953,68.7953,68.6856,68.7038,15888.0
2022-11-09 13:35:00,75.13,75.17,75.08,75.12,5004.0,68.6947,68.7313,68.649,68.6856,5004.0
2022-11-09 13:40:00,75.14,75.17,75.1,75.11,3838.0,68.7038,68.7313,68.6673,68.6764,3838.0
2022-11-09 13:45:00,75.13,75.16,75.07,75.13,8762.0,68.6947,68.7221,68.6398,68.6947,8762.0
2022-11-09 13:50:00,75.14,75.18,75.06,75.1,7082.0,68.7038,68.7404,68.6307,68.6673,7082.0
2022-11-09 13:55:00,75.07,75.17,75.03,75.16,12520.0,68.6398,68.7313,68.6033,68.7221,12520.0
2022-11-09 14:00:00,75.17,75.18,75.08,75.14,6610.0,68.7313,68.7404,68.649,68.7038,6610.0
2022-11-09 14:05:00,75.16,75.48,75.13,75.48,44806.0,68.7221,69.0147,68.6947,69.0147,44806.0
2022-11-09 14:10:00,75.43,75.49,75.36,75.44,10266.0,68.969,69.0239,68.905,68.9781,10266.0
2022-11-09 14:15:00,75.45,75.52,75.42,75.49,10580.0,68.9873,69.0513,68.9599,69.0239,10580.0
2022-11-09 14:20:00,75.5,75.55,75.35,75.42,8080.0,69.033,69.0787,68.8959,68.9599,8080.0
2022-11-09 14:25:00,75.41,75.48,75.35,75.41,8770.0,68.9507,69.0147,68.8959,68.9507,8770.0
2022-11-09 14:30:00,75.36,75.36,75.24,75.29,19536.0,68.905,68.905,68.7953,68.841,19536.0
2022-11-09 14:35:00,75.32,75.36,75.26,75.31,28136.0,68.8684,68.905,68.8136,68.8593,28136.0
2022-11-09 14:40:00,75.27,75.48,75.26,75.44,11218.0,68.8227,69.0147,68.8136,68.9781,11218.0
2022-11-09 14:45:00,75.46,75.46,75.24,75.25,5844.0,68.9964,68.9964,68.7953,68.8044,5844.0
2022-11-09 14:50:00,75.2,75.24,75.14,75.24,11208.0,68.7587,68.7953,68.7038,68.7953,11208.0
2022-11-09 14:55:00,75.22,75.25,75.12,75.17,27884.0,68.777,68.8044,68.6856,68.7313,27884.0
2022-11-09 15:00:00,75.12,75.22,75.11,75.2,9916.0,68.6856,68.777,68.6764,68.7587,9916.0
2022-11-09 15:05:00,75.19,75.34,75.17,75.31,33132.0,68.7496,68.8867,68.7313,68.8593,33132.0
2022-11-09 15:10:00,75.29,75.33,75.25,75.27,32596.0,68.841,68.8776,68.8044,68.8227,32596.0
2022-11-09 15:15:00,75.27,75.31,75.16,75.2,11964.0,68.8227,68.8593,68.7221,68.7587,11964.0
2022-11-09 15:20:00,75.17,75.19,75.08,75.09,9942.0,68.7313,68.7496,68.649,68.6581,9942.0
2022-11-09 15:25:00,75.1,75.13,75.0,75.07,18862.0,68.6673,68.6947,68.5758,68.6398,18862.0
2022-11-09 15:30:00,75.07,75.07,74.94,75.03,18784.0,68.6398,68.6398,68.521,68.6033,18784.0
2022-11-09 15:35:00,75.02,75.02,74.91,74.94,16638.0,68.5941,68.5941,68.4935,68.521,16638.0
2022-11-09 15:40:00,74.92,75.08,74.9,75.0,29454.0,68.5027,68.649,68.4844,68.5758,29454.0
2022-11-09 15:45:00,75.0,75.06,74.98,75.02,35006.0,68.5758,68.6307,68.5575,68.5941,35006.0
2022-11-09 15:50:00,75.0,75.14,74.95,75.01,39818.0,68.5758,68.7038,68.5301,68.585,39818.0
2022-11-09 15:55:00,75.0,75.08,74.97,75.06,123462.0,68.5758,68.649,68.5484,68.6307,123462.0
2022-11-10 09:30:00,77.11,77.29,76.31,76.32,57528.0,70.5051,70.6697,69.7736,69.7828,57528.0
2022-11-10 09:35:00,76.36,76.64,76.07,76.63,15150.0,69.8193,70.0754,69.5542,70.0662,15150.0
2022-11-10 09:40:00,76.63,76.72,76.44,76.72,6760.0,70.0662,70.1485,69.8925,70.1485,6760.0
2022-11-10 09:45:00,76.77,77.11,76.73,76.94,11644.0,70.1942,70.5051,70.1577,70.3497,11644.0
2022-11-10 09:50:00,77.01,77.16,76.89,76.89,8990.0,70.4137,70.5508,70.3039,70.3039,8990.0
2022-11-10 09:55:00,76.99,77.08,76.92,77.04,6468.0,70.3954,70.4777,70.3314,70.4411,6468.0
2022-11-10 10:00:00,77.0,77.17,76.79,76.94,14176.0,70.4045,70.56,70.2125,70.3497,14176.0
2022-11-10 10:05:00,76.96,77.19,76.82,77.16,8440.0,70.368,70.5783,70.2399,70.5508,8440.0
2022-11-10 10:10:00,77.06,77.11,76.96,76.99,4484.0,70.4594,70.5051,70.368,70.3954,4484.0
2022-11-10 10:15:00,77.06,77.26,77.06,77.14,5456.0,70.4594,70.6423,70.4594,70.5325,5456.0
2022-11-10 10:20:00,77.13,77.36,77.09,77.31,15026.0,70.5234,70.7337,70.4868,70.688,15026.0
2022-11-10 10:25:00,77.26,77.41,77.17,77.33,9614.0,70.6423,70.7794,70.56,70.7063,9614.0
2022-11-10 10:30:00,77.38,77.39,77.1,77.17,22524.0,70.752,70.7611,70.496,70.56,22524.0
2022-11-10 10:35:00,77.14,77.3,77.13,77.16,25142.0,70.5325,70.6788,70.5234,70.5508,25142.0
2022-11-10 10:40:00,77.15,77.25,77.11,77.12,11022.0,70.5417,70.6331,70.5051,70.5142,11022.0
2022-11-10 10:45:00,77.16,77.3,77.16,77.24,13896.0,70.5508,70.6788,70.5508,70.624,13896.0
2022-11-10 10:50:00,77.24,77.44,77.21,77.38,17612.0,70.624,70.8068,70.5965,70.752,17612.0
2022-11-10 10:55:00,77.37,77.37,77.2,77.2,17378.0,70.7428,70.7428,70.5874,70.5874,17378.0
2022-11-10 11:00:00,77.2,77.27,77.08,77.1,4952.0,70.5874,70.6514,70.4777,70.496,4952.0
2022-11-10 11:05:00,77.08,77.26,77.06,77.21,8200.0,70.4777,70.6423,70.4594,70.5965,8200.0
2022-11-10 11:10:00,77.23,77.25,77.14,77.21,7162.0,70.6148,70.6331,70.5325,70.5965,7162.0
2022-11-10 11:15:00,77.14,77.19,77.06,77.14,7584.0,70.5325,70.5783,70.4594,70.5325,7584.0
2022-11-10 11:20:00,77.19,77.29,77.18,77.26,6608.0,70.5783,70.6697,70.5691,70.6423,6608.0
2022-11-10 11:25:00,77.23,77.3,77.19,77.27,12630.0,70.6148,70.6788,70.5783,70.6514,12630.0
2022-11-10 11:30:00,77.27,77.39,77.24,77.39,14610.0,70.6514,70.7611,70.624,70.7611,14610.0
2022-11-10 11:35:00,77.38,77.38,77.24,77.24,19238.0,70.752,70.752,70.624,70.624,19238.0
2022-11-10 11:40:00,77.27,77.33,77.24,77.33,4798.0,70.6514,70.7063,70.624,70.7063,4798.0
2022-11-10 11:45:00,77.24,77.47,77.21,77.41,9352.0,70.624,70.8343,70.5965,70.7794,9352.0
2022-11-10 11:50:00,77.37,77.46,77.36,77.46,1370.0,70.7428,70.8251,70.7337,70.8251,1370.0
2022-11-10 11:55:00,77.47,77.66,77.47,77.6,5152.0,70.8343,71.008,70.8343,70.9531,5152.0
2022-11-10 12:00:00,77.6,77.62,77.5,77.53,5816.0,70.9531,70.9714,70.8617,70.8891,5816.0
2022-11-10 12:05:00,77.61,77.61,77.33,77.38,9220.0,70.9623,70.9623,70.7063,70.752,9220.0
2022-11-10 12:10:00,77.32,77.42,77.32,77.39,4870.0,70.6971,70.7885,70.6971,70.7611,4870.0
2022-11-10 12:15:00,77.39,77.51,77.36,77.5,11540.0,70.7611,70.8708,70.7337,70.8617,11540.0
2022-11-10 12:20:00,77.42,77.49,77.42,77.48,4626.0,70.7885,70.8526,70.7885,70.8434,4626.0
2022-11-10 12:25:00,77.44,77.44,77.2,77.2,5686.0,70.8068,70.8068,70.5874,70.5874,5686.0
2022-11-10 12:30:00,77.16,77.16,77.02,77.11,8844.0,70.5508,70.5508,70.4228,70.5051,8844.0
2022-11-10 12:35:00,77.11,77.14,77.05,77.06,3000.0,70.5051,70.5325,70.4502,70.4594,3000.0
2022-11-10 12:40:00,77.1,77.16,76.99,77.14,3940.0,70.496,70.5508,70.3954,70.5325,3940.0
2022-11-10 12:45:00,77.06,77.1,76.99,77.06,6988.0,70.4594,70.496,70.3954,70.4594,6988.0
2022-11-10 12:50:00,77.1,77.1,77.02,77.03,3012.0,70.496,70.496,70.4228,70.432,3012.0
2022-11-10 12:55:00,76.96,77.04,76.91,77.04,4706.0,70.368,70.4411,70.3222,70.4411,4706.0
2022-11-10 13:00:00,77.06,77.26,77.06,77.24,4634.0,70.4594,70.6423,70.4594,70.624,4634.0
2022-11-10 13:05:00,77.22,77.22,77.16,77.22,1600.0,70.6057,70.6057,70.5508,70.6057,1600.0
2022-11-10 13:10:00,77.2,77.28,77.14,77.24,5368.0,70.5874,70.6605,70.5325,70.624,5368.0
2022-11-10 13:15:00,77.28,77.28,77.08,77.08,7030.0,70.6605,70.6605,70.4777,70.4777,7030.0
2022-11-10 13:20:00,77.1,77.23,77.1,77.16,4264.0,70.496,70.6148,70.496,70.5508,4264.0
2022-11-10 13:25:00,77.15,77.32,77.14,77.32,5914.0,70.5417,70.6971,70.5325,70.6971,5914.0
2022-11-10 13:30:00,77.33,77.33,77.23,77.27,2830.0,70.7063,70.7063,70.6148,70.6514,2830.0
2022-11-10 13:35:00,77.21,77.32,77.17,77.32,2720.0,70.5965,70.6971,70.56,70.6971,2720.0
2022-11-10 13:40:00,77.34,77.5,77.34,77.46,6240.0,70.7154,70.8617,70.7154,70.8251,6240.0
2022-11-10 13:45:00,77.53,77.68,77.53,77.68,4424.0,70.8891,71.0263,70.8891,71.0263,4424.0
2022-11-10 13:50:00,77.66,77.67,77.53,77.58,6252.0,71.008,71.0171,70.8891,70.9348,6252.0
2022-11-10 13:55:00,77.55,77.58,77.48,77.48,4686.0,70.9074,70.9348,70.8434,70.8434,4686.0
2022-11-10 14:00:00,77.47,77.61,77.47,77.5,7086.0,70.8343,70.9623,70.8343,70.8617,7086.0
2022-11-10 14:05:00,77.47,77.58,77.45,77.55,12746.0,70.8343,70.9348,70.816,70.9074,12746.0
2022-11-10 14:10:00,77.52,77.56,77.42,77.42,5268.0,70.88,70.9166,70.7885,70.7885,5268.0
2022-11-10 14:15:00,77.39,77.47,77.33,77.37,5246.0,70.7611,70.8343,70.7063,70.7428,5246.0
2022-11-10 14:20:00,77.36,77.36,77.18,77.25,3050.0,70.7337,70.7337,70.5691,70.6331,3050.0
2022-11-10 14:25:00,77.3,77.4,77.3,77.31,4238.0,70.6788,70.7703,70.6788,70.688,4238.0
2022-11-10 14:30:00,77.28,77.36,77.25,77.33,6972.0,70.6605,70.7337,70.6331,70.7063,6972.0
2022-11-10 14:35:00,77.31,77.31,77.26,77.26,5300.0,70.688,70.688,70.6423,70.6423,5300.0
2022-11-10 14:40:00,77.26,77.3,77.24,77.29,6000.0,70.6423,70.6788,70.624,70.6697,6000.0
2022-11-10 14:45:00,77.29,77.32,77.25,77.28,10280.0,70.6697,70.6971,70.6331,70.6605,10280.0
2022-11-10 14:50:00,77.29,77.36,77.27,77.36,9576.0,70.6697,70.7337,70.6514,70.7337,9576.0
2022-11-10 14:55:00,77.31,77.44,77.31,77.42,6290.0,70.688,70.8068,70.688,70.7885,6290.0
2022-11-10 15:00:00,77.45,77.51,77.45,77.48,5522.0,70.816,70.8708,70.816,70.8434,5522.0
2022-11-10 15:05:00,77.49,77.64,77.49,77.64,7774.0,70.8526,70.9897,70.8526,70.9897,7774.0
2022-11-10 15:10:00,77.66,77.86,77.66,77.82,12264.0,71.008,71.1909,71.008,71.1543,12264.0
2022-11-10 15:15:00,77.86,77.88,77.7,77.7,7924.0,71.1909,71.2091,71.0446,71.0446,7924.0
2022-11-10 15:20:00,77.64,77.8,77.63,77.8,5868.0,70.9897,71.136,70.9806,71.136,5868.0
2022-11-10 15:25:00,77.81,77.81,77.7,77.72,9960.0,71.1451,71.1451,71.0446,71.0629,9960.0
2022-11-10 15:30:00,77.73,77.76,77.64,77.69,14194.0,71.072,71.0994,70.9897,71.0354,14194.0
2022-11-10 15:35:00,77.7,77.7,77.58,77.61,17074.0,71.0446,71.0446,70.9348,70.9623,17074.0
2022-11-10 15:40:00,77.6,77.77,77.58,77.71,39566.0,70.9531,71.1086,70.9348,71.0537,39566.0
2022-11-10 15:45:00,77.74,77.86,77.74,77.85,26854.0,71.0811,71.1909,71.0811,71.1817,26854.0
2022-11-10 15:50:00,77.86,77.98,77.83,77.98,40384.0,71.1909,71.3006,71.1634,71.3006,40384.0
2022-11-10 15:55:00,77.97,78.01,77.75,77.88,154382.0,71.2914,71.328,71.0903,71.2091,154382.0
2022-11-11 09:30:00,78.11,78.16,77.52,77.52,32782.0,71.4194,71.4652,70.88,70.88,32782.0
2022-11-11 09:35:00,77.97,77.98,77.57,77.57,6644.0,71.2914,71.3006,70.9257,70.9257,6644.0
2022-11-11 09:40:00,77.25,77.52,77.21,77.21,6556.0,70.6331,70.88,70.5965,70.5965,6556.0
2022-11-11 09:45:00,77.24,77.46,77.08,77.39,14392.0,70.624,70.8251,70.4777,70.7611,14392.0
2022-11-11 09:50:00,77.39,77.73,77.39,77.66,8660.0,70.7611,71.072,70.7611,71.008,8660.0
2022-11-11 09:55:00,77.57,77.89,77.57,77.58,11300.0,70.9257,71.2183,70.9257,70.9348,11300.0
2022-11-11 10:00:00,77.65,77.66,77.08,77.33,12028.0,70.9988,71.008,70.4777,70.7063,12028.0
2022-11-11 10:05:00,77.4,77.48,77.13,77.13,17018.0,70.7703,70.8434,70.5234,70.5234,17018.0
2022-11-11 10:10:00,77.17,77.56,77.17,77.5,10268.0,70.56,70.9166,70.56,70.8617,10268.0
2022-11-11 10:15:00,77.6,77.64,77.32,77.56,9712.0,70.9531,70.9897,70.6971,70.9166,9712.0
2022-11-11 10:20:00,77.56,77.68,77.46,77.49,9616.0,70.9166,71.0263,70.8251,70.8526,9616.0
2022-11-11 10:25:00,77.56,77.68,77.45,77.52,9552.0,70.9166,71.0263,70.816,70.88,9552.0
2022-11-11 10:30:00,77.54,77.54,77.22,77.22,5000.0,70.8983,70.8983,70.6057,70.6057,5000.0
2022-11-11 10:35:00,77.19,77.28,77.0,77.08,8310.0,70.5783,70.6605,70.4045,70.4777,8310.0
2022-11-11 10:40:00,77.06,77.11,76.98,77.08,14468.0,70.4594,70.5051,70.3862,70.4777,14468.0
2022-11-11 10:45:00,77.07,77.14,77.0,77.03,7998.0,70.4685,70.5325,70.4045,70.432,7998.0
2022-11-11 10:50:00,76.92,76.97,76.54,76.55,8572.0,70.3314,70.3771,69.9839,69.9931,8572.0
2022-11-11 10:55:00,76.63,76.69,76.35,76.42,8084.0,70.0662,70.1211,69.8102,69.8742,8084.0
2022-11-11 11:00:00,76.4,76.44,76.23,76.26,11190.0,69.8559,69.8925,69.7005,69.7279,11190.0
2022-11-11 11:05:00,76.31,76.41,76.22,76.26,10074.0,69.7736,69.8651,69.6913,69.7279,10074.0
2022-11-11 11:10:00,76.29,76.44,76.24,76.44,9600.0,69.7553,69.8925,69.7096,69.8925,9600.0
2022-11-11 11:15:00,76.44,76.63,76.42,76.59,8396.0,69.8925,70.0662,69.8742,70.0296,8396.0
2022-11-11 11:20:00,76.64,76.64,76.54,76.64,3306.0,70.0754,70.0754,69.9839,70.0754,3306.0
2022-11-11 11:25:00,76.61,76.74,76.55,76.57,12088.0,70.0479,70.1668,69.9931,70.0114,12088.0
2022-11-11 11:30:00,76.57,76.57,76.44,76.49,10518.0,70.0114,70.0114,69.8925,69.9382,10518.0
2022-11-11 11:35:00,76.57,76.72,76.52,76.56,7236.0,70.0114,70.1485,69.9656,70.0022,7236.0
2022-11-11 11:40:00,76.51,76.61,76.5,76.6,1506.0,69.9565,70.0479,69.9474,70.0388,1506.0
2022-11-11 11:45:00,76.53,76.63,76.45,76.63,6052.0,69.9748,70.0662,69.9016,70.0662,6052.0
2022-11-11 11:50:00,76.64,76.71,76.58,76.58,2512.0,70.0754,70.1394,70.0205,70.0205,2512.0
2022-11-11 11:55:00,76.54,76.58,76.44,76.49,10580.0,69.9839,70.0205,69.8925,69.9382,10580.0
2022-11-11 12:00:00,76.46,76.53,76.36,76.53,7448.0,69.9108,69.9748,69.8193,69.9748,7448.0
2022-11-11 12:05:00,76.55,76.55,76.41,76.47,5548.0,69.9931,69.9931,69.8651,69.9199,5548.0
2022-11-11 12:10:00,76.5,76.63,76.5,76.56,8892.0,69.9474,70.0662,69.9474,70.0022,8892.0
2022-11-11 12:15:00,76.56,76.7,76.56,76.69,6158.0,70.0022,70.1302,70.0022,70.1211,6158.0
2022-11-11 12:20:00,76.73,76.81,76.72,76.81,5128.0,70.1577,70.2308,70.1485,70.2308,5128.0
2022-11-11 12:25:00,76.81,76.91,76.81,76.83,7746.0,70.2308,70.3222,70.2308,70.2491,7746.0
2022-11-11 12:30:00,76.85,77.0,76.8,76.85,3742.0,70.2674,70.4045,70.2217,70.2674,3742.0
2022-11-11 12:35:00,76.84,76.91,76.83,76.83,12834.0,70.2582,70.3222,70.2491,70.2491,12834.0
2022-11-11 12:40:00,76.82,76.84,76.72,76.77,9568.0,70.2399,70.2582,70.1485,70.1942,9568.0
2022-11-11 12:45:00,76.77,76.84,76.62,76.63,17456.0,70.1942,70.2582,70.0571,70.0662,17456.0
2022-11-11 12:50:00,76.63,76.71,76.58,76.67,30070.0,70.0662,70.1394,70.0205,70.1028,30070.0
2022-11-11 12:55:00,76.67,76.84,76.67,76.74,10220.0,70.1028,70.2582,70.1028,70.1668,10220.0
2022-11-11 13:00:00,76.76,76.86,76.73,76.83,8170.0,70.1851,70.2765,70.1577,70.2491,8170.0
2022-11-11 13:05:00,76.88,76.9,76.85,76.86,7684.0,70.2948,70.3131,70.2674,70.2765,7684.0
2022-11-11 13:10:00,76.89,76.93,76.78,76.78,14502.0,70.3039,70.3405,70.2034,70.2034,14502.0
2022-11-11 13:15:00,76.82,76.92,76.76,76.76,8624.0,70.2399,70.3314,70.1851,70.1851,8624.0
2022-11-11 13:20:00,76.75,76.85,76.71,76.76,11626.0,70.1759,70.2674,70.1394,70.1851,11626.0
2022-11-11 13:25:00,76.74,76.75,76.66,76.75,6598.0,70.1668,70.1759,70.0936,70.1759,6598.0
2022-11-11 13:30:00,76.75,76.86,76.71,76.84,21072.0,70.1759,70.2765,70.1394,70.2582,21072.0
2022-11-11 13:35:00,76.88,76.88,76.8,76.84,32406.0,70.2948,70.2948,70.2217,70.2582,32406.0
2022-11-11 13:40:00,76.86,76.86,76.78,76.85,6812.0,70.2765,70.2765,70.2034,70.2674,6812.0
2022-11-11 13:45:00,76.87,77.14,76.86,77.14,9300.0,70.2857,70.5325,70.2765,70.5325,9300.0
2022-11-11 13:50:00,77.15,77.36,77.15,77.28,18886.0,70.5417,70.7337,70.5417,70.6605,18886.0
2022-11-11 13:55:00,77.3,77.3,77.17,77.26,5522.0,70.6788,70.6788,70.56,70.6423,5522.0
2022-11-11 14:00:00,77.24,77.26,77.12,77.2,12054.0,70.624,70.6423,70.5142,70.5874,12054.0
2022-11-11 14:05:00,77.23,77.32,77.21,77.27,6446.0,70.6148,70.6971,70.5965,70.6514,6446.0
2022-11-11 14:10:00,77.28,77.35,77.24,77.33,10220.0,70.6605,70.7245,70.624,70.7063,10220.0
2022-11-11 14:15:00,77.31,77.33,77.22,77.27,10600.0,70.688,70.7063,70.6057,70.6514,10600.0
2022-11-11 14:20:00,77.28,77.35,77.27,77.31,10948.0,70.6605,70.7245,70.6514,70.688,10948.0
2022-11-11 14:25:00,77.3,77.38,77.24,77.36,13184.0,70.6788,70.752,70.624,70.7337,13184.0
2022-11-11 14:30:00,77.35,77.39,77.33,77.33,14332.0,70.7245,70.7611,70.7063,70.7063,14332.0
2022-11-11 14:35:00,77.3,77.32,77.16,77.21,13438.0,70.6788,70.6971,70.5508,70.5965,13438.0
2022-11-11 14:40:00,77.23,77.33,77.21,77.26,13438.0,70.6148,70.7063,70.5965,70.6423,13438.0
2022-11-11 14:45:00,77.26,77.33,77.25,77.26,12354.0,70.6423,70.7063,70.6331,70.6423,12354.0
2022-11-11 14:50:00,77.29,77.37,77.24,77.31,12556.0,70.6697,70.7428,70.624,70.688,12556.0
2022-11-11 14:55:00,77.33,77.42,77.29,77.42,10576.0,70.7063,70.7885,70.6697,70.7885,10576.0
2022-11-11 15:00:00,77.39,77.56,77.37,77.39,51040.0,70.7611,70.9166,70.7428,70.7611,51040.0
2022-11-11 15:05:00,77.44,77.52,77.44,77.49,12824.0,70.8068,70.88,70.8068,70.8526,12824.0
2022-11-11 15:10:00,77.51,77.58,77.4,77.58,28784.0,70.8708,70.9348,70.7703,70.9348,28784.0
2022-11-11 15:15:00,77.58,77.66,77.52,77.66,15076.0,70.9348,71.008,70.88,71.008,15076.0
2022-11-11 15:20:00,77.69,77.69,77.51,77.53,12050.0,71.0354,71.0354,70.8708,70.8891,12050.0
2022-11-11 15:25:00,77.57,77.64,77.56,77.6,16124.0,70.9257,70.9897,70.9166,70.9531,16124.0
2022-11-11 15:30:00,77.59,77.66,77.59,77.6,13738.0,70.944,71.008,70.944,70.9531,13738.0
2022-11-11 15:35:00,77.6,77.6,77.39,77.39,64542.0,70.9531,70.9531,70.7611,70.7611,64542.0
2022-11-11 15:40:00,77.36,77.49,77.36,77.43,14132.0,70.7337,70.8526,70.7337,70.7977,14132.0
2022-11-11 15:45:00,77.42,77.56,77.41,77.55,29184.0,70.7885,70.9166,70.7794,70.9074,29184.0
2022-11-11 15:50:00,77.56,77.58,77.47,77.53,50534.0,70.9166,70.9348,70.8343,70.8891,50534.0
2022-11-11 15:55:00,77.51,77.51,77.26,77.34,148924.0,70.8708,70.8708,70.6423,70.7154,148924.0
2022-11-14 09:30:00,77.41,77.52,77.22,77.22,43232.0,70.7794,70.88,70.6057,70.6057,43232.0
2022-11-14 09:35:00,77.44,77.67,77.43,77.45,14418.0,70.8068,71.0171,70.7977,70.816,14418.0
2022-11-14 09:40:00,77.56,77.66,77.44,77.66,12994.0,70.9166,71.008,70.8068,71.008,12994.0
2022-11-14 09:45:00,77.63,77.99,77.61,77.86,17728.0,70.9806,71.3097,70.9623,71.1909,17728.0
2022-11-14 09:50:00,77.85,77.85,77.61,77.71,11648.0,71.1817,71.1817,70.9623,71.0537,11648.0
2022-11-14 09:55:00,77.71,77.94,77.7,77.83,10134.0,71.0537,71.264,71.0446,71.1634,10134.0
2022-11-14 10:00:00,77.92,78.13,77.87,78.06,12496.0,71.2457,71.4377,71.2,71.3737,12496.0
2022-11-14 10:05:00,78.07,78.48,78.02,78.45,40324.0,71.3829,71.7578,71.3372,71.7303,40324.0
2022-11-14 10:10:00,78.5,78.61,78.38,78.6,26536.0,71.776,71.8766,71.6663,71.8675,26536.0
2022-11-14 10:15:00,78.65,78.79,78.63,78.78,14166.0,71.9132,72.0412,71.8949,72.0321,14166.0
2022-11-14 10:20:00,78.79,78.86,78.58,78.67,25996.0,72.0412,72.1052,71.8492,71.9315,25996.0
2022-11-14 10:25:00,78.67,78.78,78.62,78.67,13160.0,71.9315,72.0321,71.8858,71.9315,13160.0
2022-11-14 10:30:00,78.63,78.81,78.63,78.81,11490.0,71.8949,72.0595,71.8949,72.0595,11490.0
2022-11-14 10:35:00,78.81,78.81,78.6,78.64,12264.0,72.0595,72.0595,71.8675,71.904,12264.0
2022-11-14 10:40:00,78.64,78.65,78.51,78.6,4052.0,71.904,71.9132,71.7852,71.8675,4052.0
2022-11-14 10:45:00,78.7,78.82,78.61,78.82,14974.0,71.9589,72.0686,71.8766,72.0686,14974.0
2022-11-14 10:50:00,78.83,78.89,78.77,78.86,6212.0,72.0778,72.1326,72.0229,72.1052,6212.0
2022-11-14 10:55:00,78.83,78.88,78.65,78.78,12160.0,72.0778,72.1235,71.9132,72.0321,12160.0
2022-11-14 11:00:00,78.8,78.83,78.58,78.61,12208.0,72.0503,72.0778,71.8492,71.8766,12208.0
2022-11-14 11:05:00,78.65,78.65,78.36,78.36,9336.0,71.9132,71.9132,71.648,71.648,9336.0
2022-11-14 11:10:00,78.32,78.34,78.17,78.24,5452.0,71.6115,71.6297,71.4743,71.5383,5452.0
2022-11-14 11:15:00,78.23,78.25,78.11,78.15,12218.0,71.5292,71.5475,71.4194,71.456,12218.0
2022-11-14 11:20:00,78.18,78.23,78.14,78.21,7798.0,71.4835,71.5292,71.4469,71.5109,7798.0
2022-11-14 11:25:00,78.26,78.26,78.18,78.21,9042.0,71.5566,71.5566,71.4835,71.5109,9042.0
2022-11-14 11:30:00,78.19,78.45,78.14,78.42,17436.0,71.4926,71.7303,71.4469,71.7029,17436.0
2022-11-14 11:35:00,78.47,78.55,78.37,78.48,17048.0,71.7486,71.8218,71.6572,71.7578,17048.0
2022-11-14 11:40:00,78.48,78.5,78.38,78.46,9608.0,71.7578,71.776,71.6663,71.7395,9608.0
2022-11-14 11:45:00,78.51,78.53,78.44,78.46,13962.0,71.7852,71.8035,71.7212,71.7395,13962.0
2022-11-14 11:50:00,78.46,78.47,78.29,78.36,16098.0,71.7395,71.7486,71.584,71.648,16098.0
2022-11-14 11:55:00,78.33,78.36,78.19,78.33,9998.0,71.6206,71.648,71.4926,71.6206,9998.0
2022-11-14 12:00:00,78.36,78.45,78.31,78.39,12370.0,71.648,71.7303,71.6023,71.6755,12370.0
2022-11-14 12:05:00,78.39,78.44,78.32,78.44,8396.0,71.6755,71.7212,71.6115,71.7212,8396.0
2022-11-14 12:10:00,78.45,78.52,78.44,78.48,8786.0,71.7303,71.7943,71.7212,71.7578,8786.0
2022-11-14 12:15:00,78.49,78.53,78.41,78.48,16430.0,71.7669,71.8035,71.6938,71.7578,16430.0
2022-11-14 12:20:00,78.43,78.49,78.32,78.48,18750.0,71.712,71.7669,71.6115,71.7578,18750.0
2022-11-14 12:25:00,78.48,78.6,78.46,78.6,10986.0,71.7578,71.8675,71.7395,71.8675,10986.0
2022-11-14 12:30:00,78.6,78.64,78.53,78.63,8468.0,71.8675,71.904,71.8035,71.8949,8468.0
2022-11-14 12:35:00,78.63,78.72,78.61,78.7,8898.0,71.8949,71.9772,71.8766,71.9589,8898.0
2022-11-14 12:40:00,78.7,78.76,78.64,78.67,8182.0,71.9589,72.0138,71.904,71.9315,8182.0
2022-11-14 12:45:00,78.64,78.67,78.59,78.64,9724.0,71.904,71.9315,71.8583,71.904,9724.0
2022-11-14 12:50:00,78.64,78.67,78.59,78.61,10312.0,71.904,71.9315,71.8583,71.8766,10312.0
2022-11-14 12:55:00,78.59,78.64,78.56,78.64,12498.0,71.8583,71.904,71.8309,71.904,12498.0
2022-11-14 13:00:00,78.61,78.64,78.59,78.64,7616.0,71.8766,71.904,71.8583,71.904,7616.0
2022-11-14 13:05:00,78.63,78.63,78.48,78.49,17666.0,71.8949,71.8949,71.7578,71.7669,17666.0
2022-11-14 13:10:00,78.51,78.7,78.5,78.64,9798.0,71.7852,71.9589,71.776,71.904,9798.0
2022-11-14 13:15:00,78.66,78.7,78.61,78.69,11848.0,71.9223,71.9589,71.8766,71.9498,11848.0
2022-11-14 13:20:00,78.7,78.71,78.67,78.71,5736.0,71.9589,71.9681,71.9315,71.9681,5736.0
2022-11-14 13:25:00,78.71,78.8,78.69,78.72,9912.0,71.9681,72.0503,71.9498,71.9772,9912.0
2022-11-14 13:30:00,78.69,78.74,78.63,78.73,8928.0,71.9498,71.9955,71.8949,71.9863,8928.0
2022-11-14 13:35:00,78.73,78.77,78.67,78.68,9886.0,71.9863,72.0229,71.9315,71.9406,9886.0
2022-11-14 13:40:00,78.67,78.7,78.65,78.69,4600.0,71.9315,71.9589,71.9132,71.9498,4600.0
2022-11-14 13:45:00,78.7,78.7,78.61,78.66,10290.0,71.9589,71.9589,71.8766,71.9223,10290.0
2022-11-14 13:50:00,78.67,78.81,78.66,78.75,11256.0,71.9315,72.0595,71.9223,72.0046,11256.0
2022-11-14 13:55:00,78.76,78.82,78.72,78.82,9696.0,72.0138,72.0686,71.9772,72.0686,9696.0
2022-11-14 14:00:00,78.81,78.82,78.74,78.75,11894.0,72.0595,72.0686,71.9955,72.0046,11894.0
2022-11-14 14:05:00,78.75,78.79,78.72,78.75,9894.0,72.0046,72.0412,71.9772,72.0046,9894.0
2022-11-14 14:10:00,78.72,78.75,78.64,78.65,14588.0,71.9772,72.0046,71.904,71.9132,14588.0
2022-11-14 14:15:00,78.66,78.7,78.61,78.7,34532.0,71.9223,71.9589,71.8766,71.9589,34532.0
2022-11-14 14:20:00,78.7,78.75,78.61,78.65,18662.0,71.9589,72.0046,71.8766,71.9132,18662.0
2022-11-14 14:25:00,78.67,78.71,78.61,78.7,15614.0,71.9315,71.9681,71.8766,71.9589,15614.0
2022-11-14 14:30:00,78.7,78.79,78.7,78.72,14216.0,71.9589,72.0412,71.9589,71.9772,14216.0
2022-11-14 14:35:00,78.72,78.76,78.65,78.69,16022.0,71.9772,72.0138,71.9132,71.9498,16022.0
2022-11-14 14:40:00,78.69,78.69,78.54,78.58,16576.0,71.9498,71.9498,71.8126,71.8492,16576.0
2022-11-14 14:45:00,78.58,78.61,78.52,78.54,11674.0,71.8492,71.8766,71.7943,71.8126,11674.0
2022-11-14 14:50:00,78.55,78.57,78.47,78.47,27792.0,71.8218,71.84,71.7486,71.7486,27792.0
2022-11-14 14:55:00,78.48,78.53,78.42,78.47,19022.0,71.7578,71.8035,71.7029,71.7486,19022.0
2022-11-14 15:00:00,78.46,78.56,78.4,78.54,14804.0,71.7395,71.8309,71.6846,71.8126,14804.0
2022-11-14 15:05:00,78.54,78.59,78.52,78.55,15052.0,71.8126,71.8583,71.7943,71.8218,15052.0
2022-11-14 15:10:00,78.52,78.52,78.33,78.33,9800.0,71.7943,71.7943,71.6206,71.6206,9800.0
2022-11-14 15:15:00,78.31,78.46,78.29,78.44,27020.0,71.6023,71.7395,71.584,71.7212,27020.0
2022-11-14 15:20:00,78.44,78.48,78.39,78.45,26658.0,71.7212,71.7578,71.6755,71.7303,26658.0
2022-11-14 15:25:00,78.42,78.46,78.35,78.4,11336.0,71.7029,71.7395,71.6389,71.6846,11336.0
2022-11-14 15:30:00,78.4,78.42,78.28,78.28,23486.0,71.6846,71.7029,71.5749,71.5749,23486.0
2022-11-14 15:35:00,78.28,78.38,78.28,78.37,22032.0,71.5749,71.6663,71.5749,71.6572,22032.0
2022-11-14 15:40:00,78.37,78.41,78.23,78.23,25380.0,71.6572,71.6938,71.5292,71.5292,25380.0
2022-11-14 15:45:00,78.22,78.25,78.14,78.14,36614.0,71.52,71.5475,71.4469,71.4469,36614.0
2022-11-14 15:50:00,78.08,78.12,77.94,77.94,66334.0,71.392,71.4286,71.264,71.264,66334.0
2022-11-14 15:55:00,77.94,78.0,77.81,77.86,236658.0,71.264,71.3189,71.1451,71.1909,236658.0
2022-11-15 09:30:00,78.56,78.79,78.02,78.44,96200.0,71.8309,72.0412,71.3372,71.7212,96200.0
2022-11-15 09:35:00,78.57,78.8,78.54,78.72,7930.0,71.84,72.0503,71.8126,71.9772,7930.0
2022-11-15 09:40:00,78.73,78.73,78.48,78.5,7818.0,71.9863,71.9863,71.7578,71.776,7818.0
2022-11-15 09:45:00,78.41,78.49,78.14,78.39,13242.0,71.6938,71.7669,71.4469,71.6755,13242.0
2022-11-15 09:50:00,78.38,78.63,78.36,78.6,7204.0,71.6663,71.8949,71.648,71.8675,7204.0
2022-11-15 09:55:00,78.6,78.67,78.48,78.59,18994.0,71.8675,71.9315,71.7578,71.8583,18994.0
2022-11-15 10:00:00,78.57,78.61,78.43,78.5,16488.0,71.84,71.8766,71.712,71.776,16488.0
2022-11-15 10:05:00,78.47,78.48,78.17,78.21,8708.0,71.7486,71.7578,71.4743,71.5109,8708.0
2022-11-15 10:10:00,78.2,78.3,78.2,78.3,11184.0,71.5017,71.5932,71.5017,71.5932,11184.0
2022-11-15 10:15:00,78.32,78.32,78.04,78.04,9434.0,71.6115,71.6115,71.3554,71.3554,9434.0
2022-11-15 10:20:00,78.03,78.04,77.9,78.03,8830.0,71.3463,71.3554,71.2274,71.3463,8830.0
2022-11-15 10:25:00,78.06,78.07,77.85,77.85,6910.0,71.3737,71.3829,71.1817,71.1817,6910.0
2022-11-15 10:30:00,77.88,77.92,77.79,77.82,11996.0,71.2091,71.2457,71.1269,71.1543,11996.0
2022-11-15 10:35:00,77.8,77.8,77.7,77.71,9398.0,71.136,71.136,71.0446,71.0537,9398.0
2022-11-15 10:40:00,77.61,77.73,77.57,77.66,8452.0,70.9623,71.072,70.9257,71.008,8452.0
2022-11-15 10:45:00,77.66,77.7,77.48,77.48,7152.0,71.008,71.0446,70.8434,70.8434,7152.0
2022-11-15 10:50:00,77.48,77.61,77.43,77.61,5306.0,70.8434,70.9623,70.7977,70.9623,5306.0
2022-11-15 10:55:00,77.6,77.67,77.48,77.48,5414.0,70.9531,71.0171,70.8434,70.8434,5414.0
2022-11-15 11:00:00,77.41,77.45,77.33,77.42,41880.0,70.7794,70.816,70.7063,70.7885,41880.0
2022-11-15 11:05:00,77.45,77.49,77.39,77.45,7540.0,70.816,70.8526,70.7611,70.816,7540.0
2022-11-15 11:10:00,77.42,77.55,77.41,77.53,3684.0,70.7885,70.9074,70.7794,70.8891,3684.0
2022-11-15 11:15:00,77.51,77.51,77.43,77.43,2052.0,70.8708,70.8708,70.7977,70.7977,2052.0
2022-11-15 11:20:00,77.33,77.51,77.33,77.37,6230.0,70.7063,70.8708,70.7063,70.7428,6230.0
2022-11-15 11:25:00,77.35,77.36,77.31,77.35,4146.0,70.7245,70.7337,70.688,70.7245,4146.0
2022-11-15 11:30:00,77.44,77.58,77.43,77.58,4280.0,70.8068,70.9348,70.7977,70.9348,4280.0
2022-11-15 11:35:00,77.56,77.56,77.43,77.44,6318.0,70.9166,70.9166,70.7977,70.8068,6318.0
2022-11-15 11:40:00,77.45,77.5,77.34,77.38,6762.0,70.816,70.8617,70.7154,70.752,6762.0
2022-11-15 11:45:00,77.34,77.44,77.28,77.37,20420.0,70.7154,70.8068,70.6605,70.7428,20420.0
2022-11-15 11:50:00,77.33,77.33,77.17,77.2,8264.0,70.7063,70.7063,70.56,70.5874,8264.0
2022-11-15 11:55:00,77.24,77.32,77.19,77.29,11420.0,70.624,70.6971,70.5783,70.6697,11420.0
2022-11-15 12:00:00,77.29,77.29,77.08,77.21,6544.0,70.6697,70.6697,70.4777,70.5965,6544.0
2022-11-15 12:05:00,77.2,77.29,77.14,77.24,4484.0,70.5874,70.6697,70.5325,70.624,4484.0
2022-11-15 12:10:00,77.23,77.33,77.22,77.25,9288.0,70.6148,70.7063,70.6057,70.6331,9288.0
2022-11-15 12:15:00,77.27,77.28,77.22,77.28,4404.0,70.6514,70.6605,70.6057,70.6605,4404.0
2022-11-15 12:20:00,77.29,77.29,77.19,77.22,4130.0,70.6697,70.6697,70.5783,70.6057,4130.0
2022-11-15 12:25:00,77.25,77.3,77.22,77.22,5252.0,70.6331,70.6788,70.6057,70.6057,5252.0
2022-11-15 12:30:00,77.25,77.28,77.21,77.27,10576.0,70.6331,70.6605,70.5965,70.6514,10576.0
2022-11-15 12:35:00,77.24,77.24,77.17,77.17,5528.0,70.624,70.624,70.56,70.56,5528.0
2022-11-15 12:40:00,77.18,77.18,76.99,77.08,5458.0,70.5691,70.5691,70.3954,70.4777,5458.0
2022-11-15 12:45:00,77.1,77.2,77.08,77.2,12540.0,70.496,70.5874,70.4777,70.5874,12540.0
2022-11-15 12:50:00,77.18,77.26,77.18,77.26,8998.0,70.5691,70.6423,70.5691,70.6423,8998.0
2022-11-15 12:55:00,77.28,77.35,77.23,77.35,13318.0,70.6605,70.7245,70.6148,70.7245,13318.0
2022-11-15 13:00:00,77.36,77.47,77.36,77.42,7642.0,70.7337,70.8343,70.7337,70.7885,7642.0
2022-11-15 13:05:00,77.42,77.45,77.38,77.44,7948.0,70.7885,70.816,70.752,70.8068,7948.0
2022-11-15 13:10:00,77.42,77.48,77.4,77.48,12320.0,70.7885,70.8434,70.7703,70.8434,12320.0
2022-11-15 13:15:00,77.45,77.45,77.3,77.31,7194.0,70.816,70.816,70.6788,70.688,7194.0
2022-11-15 13:20:00,77.28,77.29,77.11,77.17,9246.0,70.6605,70.6697,70.5051,70.56,9246.0
2022-11-15 13:25:00,77.18,77.22,76.92,77.03,15322.0,70.5691,70.6057,70.3314,70.432,15322.0
2022-11-15 13:30:00,77.05,77.11,76.93,77.03,11560.0,70.4502,70.5051,70.3405,70.432,11560.0
2022-11-15 13:35:00,77.0,77.15,76.99,77.06,9656.0,70.4045,70.5417,70.3954,70.4594,9656.0
2022-11-15 13:40:00,77.07,77.29,76.97,77.29,17728.0,70.4685,70.6697,70.3771,70.6697,17728.0
2022-11-15 13:45:00,77.22,77.36,77.16,77.18,6384.0,70.6057,70.7337,70.5508,70.5691,6384.0
2022-11-15 13:50:00,77.16,77.2,77.1,77.17,14266.0,70.5508,70.5874,70.496,70.56,14266.0
2022-11-15 13:55:00,77.14,77.23,77.1,77.14,9134.0,70.5325,70.6148,70.496,70.5325,9134.0
2022-11-15 14:00:00,77.15,77.21,76.98,76.99,8412.0,70.5417,70.5965,70.3862,70.3954,8412.0
2022-11-15 14:05:00,76.98,77.14,76.97,77.14,9132.0,70.3862,70.5325,70.3771,70.5325,9132.0
2022-11-15 14:10:00,77.16,77.41,77.16,77.24,10514.0,70.5508,70.7794,70.5508,70.624,10514.0
2022-11-15 14:15:00,77.22,77.29,77.17,77.24,7028.0,70.6057,70.6697,70.56,70.624,7028.0
2022-11-15 14:20:00,77.29,77.44,77.25,77.44,5060.0,70.6697,70.8068,70.6331,70.8068,5060.0
2022-11-15 14:25:00,77.42,77.53,77.41,77.48,17208.0,70.7885,70.8891,70.7794,70.8434,17208.0
2022-11-15 14:30:00,77.51,77.61,77.48,77.51,12696.0,70.8708,70.9623,70.8434,70.8708,12696.0
2022-11-15 14:35:00,77.51,77.56,77.4,77.52,8718.0,70.8708,70.9166,70.7703,70.88,8718.0
2022-11-15 14:40:00,77.56,77.56,77.4,77.4,4914.0,70.9166,70.9166,70.7703,70.7703,4914.0
2022-11-15 14:45:00,77.42,77.42,77.32,77.35,3886.0,70.7885,70.7885,70.6971,70.7245,3886.0
2022-11-15 14:50:00,77.33,77.5,77.33,77.5,7844.0,70.7063,70.8617,70.7063,70.8617,7844.0
2022-11-15 14:55:00,77.54,77.73,77.53,77.61,13526.0,70.8983,71.072,70.8891,70.9623,13526.0
2022-11-15 15:00:00,77.61,77.75,77.61,77.75,7042.0,70.9623,71.0903,70.9623,71.0903,7042.0
2022-11-15 15:05:00,77.68,77.68,77.5,77.5,7052.0,71.0263,71.0263,70.8617,70.8617,7052.0
2022-11-15 15:10:00,77.5,77.54,77.44,77.44,5542.0,70.8617,70.8983,70.8068,70.8068,5542.0
2022-11-15 15:15:00,77.49,77.58,77.49,77.57,4812.0,70.8526,70.9348,70.8526,70.9257,4812.0
2022-11-15 15:20:00,77.55,77.61,77.55,77.57,4654.0,70.9074,70.9623,70.9074,70.9257,4654.0
2022-11-15 15:25:00,77.59,77.65,77.57,77.6,7038.0,70.944,70.9988,70.9257,70.9531,7038.0
2022-11-15 15:30:00,77.58,77.59,77.49,77.49,9870.0,70.9348,70.944,70.8526,70.8526,9870.0
2022-11-15 15:35:00,77.49,77.72,77.49,77.69,14478.0,70.8526,71.0629,70.8526,71.0354,14478.0
2022-11-15 15:40:00,77.7,77.83,77.69,77.81,14326.0,71.0446,71.1634,71.0354,71.1451,14326.0
2022-11-15 15:45:00,77.81,77.82,77.74,77.78,15190.0,71.1451,71.1543,71.0811,71.1177,15190.0
2022-11-15 15:50:00,77.77,77.78,77.56,77.64,33318.0,71.1086,71.1177,70.9166,70.9897,33318.0
2022-11-15 15:55:00,77.61,77.76,77.6,77.75,83008.0,70.9623,71.0994,70.9531,71.0903,83008.0
2022-11-16 09:30:00,77.5,78.17,77.28,77.42,70670.0,70.8617,71.4743,70.6605,70.7885,70670.0
2022-11-16 09:35:00,77.53,77.62,77.33,77.49,29656.0,70.8891,70.9714,70.7063,70.8526,29656.0
2022-11-16 09:40:00,77.48,77.87,77.48,77.78,9922.0,70.8434,71.2,70.8434,71.1177,9922.0
2022-11-16 09:45:00,77.73,77.96,77.65,77.96,34666.0,71.072,71.2823,70.9988,71.2823,34666.0
2022-11-16 09:50:00,77.93,77.95,77.56,77.56,24994.0,71.2549,71.2732,70.9166,70.9166,24994.0
2022-11-16 09:55:00,77.52,77.67,77.45,77.55,76214.0,70.88,71.0171,70.816,70.9074,76214.0
2022-11-16 10:00:00,77.56,77.89,77.56,77.86,13624.0,70.9166,71.2183,70.9166,71.1909,13624.0
2022-11-16 10:05:00,77.83,78.04,77.83,78.04,4138.0,71.1634,71.3554,71.1634,71.3554,4138.0
2022-11-16 10:10:00,78.11,78.32,78.1,78.24,4104.0,71.4194,71.6115,71.4103,71.5383,4104.0
2022-11-16 10:15:00,78.2,78.42,78.14,78.42,19934.0,71.5017,71.7029,71.4469,71.7029,19934.0
2022-11-16 10:20:00,78.5,78.53,78.38,78.53,7770.0,71.776,71.8035,71.6663,71.8035,7770.0
2022-11-16 10:25:00,78.67,78.74,78.58,78.67,13538.0,71.9315,71.9955,71.8492,71.9315,13538.0
2022-11-16 10:30:00,78.67,78.81,78.51,78.81,18870.0,71.9315,72.0595,71.7852,72.0595,18870.0
2022-11-16 10:35:00,78.82,78.99,78.77,78.92,13818.0,72.0686,72.2241,72.0229,72.1601,13818.0
2022-11-16 10:40:00,78.95,79.04,78.9,78.95,9152.0,72.1875,72.2698,72.1418,72.1875,9152.0
2022-11-16 10:45:00,78.87,79.13,78.8,79.03,8146.0,72.1143,72.3521,72.0503,72.2606,8146.0
2022-11-16 10:50:00,79.05,79.14,79.0,79.11,15828.0,72.2789,72.3612,72.2332,72.3338,15828.0
2022-11-16 10:55:00,79.13,79.44,79.13,79.44,11100.0,72.3521,72.6355,72.3521,72.6355,11100.0
2022-11-16 11:00:00,79.45,79.5,79.41,79.44,4022.0,72.6447,72.6904,72.6081,72.6355,4022.0
2022-11-16 11:05:00,79.44,79.44,79.31,79.35,5298.0,72.6355,72.6355,72.5167,72.5532,5298.0
2022-11-16 11:10:00,79.41,79.41,79.34,79.38,2002.0,72.6081,72.6081,72.5441,72.5807,2002.0
2022-11-16 11:15:00,79.42,79.47,79.36,79.41,7394.0,72.6172,72.663,72.5624,72.6081,7394.0
2022-11-16 11:20:00,79.44,79.44,79.32,79.38,2314.0,72.6355,72.6355,72.5258,72.5807,2314.0
2022-11-16 11:25:00,79.43,79.48,79.42,79.46,9546.0,72.6264,72.6721,72.6172,72.6538,9546.0
2022-11-16 11:30:00,79.46,79.5,79.32,79.33,13452.0,72.6538,72.6904,72.5258,72.5349,13452.0
2022-11-16 11:35:00,79.26,79.32,79.22,79.22,2466.0,72.4709,72.5258,72.4344,72.4344,2466.0
2022-11-16 11:40:00,79.26,79.39,79.26,79.39,5768.0,72.4709,72.5898,72.4709,72.5898,5768.0
2022-11-16 11:45:00,79.4,79.5,79.4,79.46,17240.0,72.599,72.6904,72.599,72.6538,17240.0
2022-11-16 11:50:00,79.42,79.49,79.36,79.36,5100.0,72.6172,72.6812,72.5624,72.5624,5100.0
2022-11-16 11:55:00,79.34,79.48,79.34,79.38,7302.0,72.5441,72.6721,72.5441,72.5807,7302.0
2022-11-16 12:00:00,79.33,79.33,79.26,79.26,2800.0,72.5349,72.5349,72.4709,72.4709,2800.0
2022-11-16 12:05:00,79.26,79.29,79.21,79.29,8990.0,72.4709,72.4984,72.4252,72.4984,8990.0
2022-11-16 12:10:00,79.28,79.29,79.09,79.14,11776.0,72.4892,72.4984,72.3155,72.3612,11776.0
2022-11-16 12:15:00,79.13,79.2,79.13,79.17,4484.0,72.3521,72.4161,72.3521,72.3887,4484.0
2022-11-16 12:20:00,79.21,79.21,79.01,79.03,9474.0,72.4252,72.4252,72.2424,72.2606,9474.0
2022-11-16 12:25:00,79.06,79.17,79.05,79.1,11186.0,72.2881,72.3887,72.2789,72.3246,11186.0
2022-11-16 12:30:00,79.09,79.15,78.99,79.15,21686.0,72.3155,72.3704,72.2241,72.3704,21686.0
2022-11-16 12:35:00,79.15,79.17,78.9,78.9,23404.0,72.3704,72.3887,72.1418,72.1418,23404.0
2022-11-16 12:40:00,78.86,78.97,78.86,78.94,7778.0,72.1052,72.2058,72.1052,72.1784,7778.0
2022-11-16 12:45:00,78.99,79.03,78.88,78.95,4120.0,72.2241,72.2606,72.1235,72.1875,4120.0
2022-11-16 12:50:00,78.97,79.01,78.88,78.88,5938.0,72.2058,72.2424,72.1235,72.1235,5938.0
2022-11-16 12:55:00,78.85,78.94,78.82,78.85,11706.0,72.0961,72.1784,72.0686,72.0961,11706.0
2022-11-16 13:00:00,78.83,78.86,78.79,78.79,5664.0,72.0778,72.1052,72.0412,72.0412,5664.0
2022-11-16 13:05:00,78.8,78.8,78.73,78.73,1406.0,72.0503,72.0503,71.9863,71.9863,1406.0
2022-11-16 13:10:00,78.76,78.85,78.74,78.8,8636.0,72.0138,72.0961,71.9955,72.0503,8636.0
2022-11-16 13:15:00,78.81,78.86,78.79,78.8,5522.0,72.0595,72.1052,72.0412,72.0503,5522.0
2022-11-16 13:20:00,78.79,78.79,78.74,78.75,4198.0,72.0412,72.0412,71.9955,72.0046,4198.0
2022-11-16 13:25:00,78.77,78.8,78.64,78.64,10208.0,72.0229,72.0503,71.904,71.904,10208.0
2022-11-16 13:30:00,78.61,78.66,78.47,78.5,5764.0,71.8766,71.9223,71.7486,71.776,5764.0
2022-11-16 13:35:00,78.53,78.73,78.53,78.73,14338.0,71.8035,71.9863,71.8035,71.9863,14338.0
2022-11-16 13:40:00,78.71,78.73,78.69,78.7,2626.0,71.9681,71.9863,71.9498,71.9589,2626.0
2022-11-16 13:45:00,78.7,78.71,78.61,78.61,5898.0,71.9589,71.9681,71.8766,71.8766,5898.0
2022-11-16 13:50:00,78.62,78.8,78.62,78.78,8950.0,71.8858,72.0503,71.8858,72.0321,8950.0
2022-11-16 13:55:00,78.79,78.82,78.73,78.76,5816.0,72.0412,72.0686,71.9863,72.0138,5816.0
2022-11-16 14:00:00,78.76,78.92,78.74,78.89,9990.0,72.0138,72.1601,71.9955,72.1326,9990.0
2022-11-16 14:05:00,78.88,78.92,78.85,78.91,6266.0,72.1235,72.1601,72.0961,72.1509,6266.0
2022-11-16 14:10:00,78.9,78.95,78.85,78.92,6834.0,72.1418,72.1875,72.0961,72.1601,6834.0
2022-11-16 14:15:00,78.93,78.93,78.87,78.91,5618.0,72.1692,72.1692,72.1143,72.1509,5618.0
2022-11-16 14:20:00,78.89,78.96,78.89,78.93,13764.0,72.1326,72.1966,72.1326,72.1692,13764.0
2022-11-16 14:25:00,78.92,78.92,78.77,78.81,7350.0,72.1601,72.1601,72.0229,72.0595,7350.0
2022-11-16 14:30:00,78.79,78.81,78.74,78.79,5924.0,72.0412,72.0595,71.9955,72.0412,5924.0
2022-11-16 14:35:00,78.81,78.92,78.75,78.79,12844.0,72.0595,72.1601,72.0046,72.0412,12844.0
2022-11-16 14:40:00,78.82,78.89,78.8,78.82,13120.0,72.0686,72.1326,72.0503,72.0686,13120.0
2022-11-16 14:45:00,78.79,78.93,78.76,78.91,7426.0,72.0412,72.1692,72.0138,72.1509,7426.0
2022-11-16 14:50:00,78.93,79.04,78.89,78.99,13624.0,72.1692,72.2698,72.1326,72.2241,13624.0
2022-11-16 14:55:00,78.97,79.11,78.96,79.07,10870.0,72.2058,72.3338,72.1966,72.2972,10870.0
2022-11-16 15:00:00,79.05,79.06,78.97,78.97,15900.0,72.2789,72.2881,72.2058,72.2058,15900.0
2022-11-16 15:05:00,79.0,79.06,78.86,78.87,16918.0,72.2332,72.2881,72.1052,72.1143,16918.0
2022-11-16 15:10:00,78.91,79.0,78.9,79.0,13404.0,72.1509,72.2332,72.1418,72.2332,13404.0
2022-11-16 15:15:00,79.02,79.02,78.92,78.98,9574.0,72.2515,72.2515,72.1601,72.2149,9574.0
2022-11-16 15:20:00,78.96,79.11,78.96,79.11,10248.0,72.1966,72.3338,72.1966,72.3338,10248.0
2022-11-16 15:25:00,79.12,79.17,79.08,79.14,7886.0,72.3429,72.3887,72.3064,72.3612,7886.0
2022-11-16 15:30:00,79.13,79.18,79.08,79.08,11740.0,72.3521,72.3978,72.3064,72.3064,11740.0
2022-11-16 15:35:00,79.08,79.11,79.04,79.04,17052.0,72.3064,72.3338,72.2698,72.2698,17052.0
2022-11-16 15:40:00,79.04,79.1,79.03,79.08,25526.0,72.2698,72.3246,72.2606,72.3064,25526.0
2022-11-16 15:45:00,79.07,79.08,79.02,79.06,31368.0,72.2972,72.3064,72.2515,72.2881,31368.0
2022-11-16 15:50:00,79.08,79.19,79.02,79.06,61916.0,72.3064,72.4069,72.2515,72.2881,61916.0
2022-11-16 15:55:00,79.07,79.07,78.75,78.8,264896.0,72.2972,72.2972,72.0046,72.0503,264896.0
2022-11-17 09:30:00,77.8,78.04,77.56,77.56,35882.0,71.136,71.3554,70.9166,70.9166,35882.0
2022-11-17 09:35:00,77.56,77.6,77.36,77.57,3618.0,70.9166,70.9531,70.7337,70.9257,3618.0
2022-11-17 09:40:00,77.64,77.73,77.52,77.59,6040.0,70.9897,71.072,70.88,70.944,6040.0
2022-11-17 09:45:00,77.67,77.76,77.5,77.5,7912.0,71.0171,71.0994,70.8617,70.8617,7912.0
2022-11-17 09:50:00,77.33,77.6,77.32,77.58,4236.0,70.7063,70.9531,70.6971,70.9348,4236.0
2022-11-17 09:55:00,77.5,77.54,77.22,77.31,4722.0,70.8617,70.8983,70.6057,70.688,4722.0
2022-11-17 10:00:00,77.35,77.36,77.17,77.27,4644.0,70.7245,70.7337,70.56,70.6514,4644.0
2022-11-17 10:05:00,77.33,77.43,77.28,77.33,4440.0,70.7063,70.7977,70.6605,70.7063,4440.0
2022-11-17 10:10:00,77.33,77.36,77.22,77.23,5428.0,70.7063,70.7337,70.6057,70.6148,5428.0
2022-11-17 10:15:00,77.25,77.25,76.88,76.92,12760.0,70.6331,70.6331,70.2948,70.3314,12760.0
2022-11-17 10:20:00,76.86,76.98,76.63,76.66,8516.0,70.2765,70.3862,70.0662,70.0936,8516.0
2022-11-17 10:25:00,76.7,76.96,76.7,76.93,15172.0,70.1302,70.368,70.1302,70.3405,15172.0
2022-11-17 10:30:00,76.98,76.98,76.78,76.93,7910.0,70.3862,70.3862,70.2034,70.3405,7910.0
2022-11-17 10:35:00,76.91,76.92,76.71,76.75,3660.0,70.3222,70.3314,70.1394,70.1759,3660.0
2022-11-17 10:40:00,76.69,76.7,76.5,76.57,3080.0,70.1211,70.1302,69.9474,70.0114,3080.0
2022-11-17 10:45:00,76.55,76.58,76.35,76.39,16430.0,69.9931,70.0205,69.8102,69.8468,16430.0
2022-11-17 10:50:00,76.39,76.41,76.21,76.25,19572.0,69.8468,69.8651,69.6822,69.7188,19572.0
2022-11-17 10:55:00,76.28,76.35,76.11,76.27,33078.0,69.7462,69.8102,69.5908,69.7371,33078.0
2022-11-17 11:00:00,76.3,76.3,76.13,76.23,15588.0,69.7645,69.7645,69.609,69.7005,15588.0
2022-11-17 11:05:00,76.24,76.29,76.17,76.24,9654.0,69.7096,69.7553,69.6456,69.7096,9654.0
2022-11-17 11:10:00,76.25,76.31,76.24,76.26,13896.0,69.7188,69.7736,69.7096,69.7279,13896.0
2022-11-17 11:15:00,76.31,76.4,76.27,76.35,20728.0,69.7736,69.8559,69.7371,69.8102,20728.0
2022-11-17 11:20:00,76.36,76.53,76.35,76.49,32034.0,69.8193,69.9748,69.8102,69.9382,32034.0
2022-11-17 11:25:00,76.54,76.6,76.52,76.6,8618.0,69.9839,70.0388,69.9656,70.0388,8618.0
2022-11-17 11:30:00,76.57,76.59,76.54,76.56,2504.0,70.0114,70.0296,69.9839,70.0022,2504.0
2022-11-17 11:35:00,76.57,76.64,76.51,76.56,8390.0,70.0114,70.0754,69.9565,70.0022,8390.0
2022-11-17 11:40:00,76.55,76.55,76.42,76.42,5104.0,69.9931,69.9931,69.8742,69.8742,5104.0
2022-11-17 11:45:00,76.5,76.55,76.46,76.46,6800.0,69.9474,69.9931,69.9108,69.9108,6800.0
2022-11-17 11:50:00,76.46,76.51,76.39,76.51,9364.0,69.9108,69.9565,69.8468,69.9565,9364.0
2022-11-17 11:55:00,76.53,76.67,76.52,76.65,16140.0,69.9748,70.1028,69.9656,70.0845,16140.0
2022-11-17 12:00:00,76.65,76.79,76.64,76.77,22764.0,70.0845,70.2125,70.0754,70.1942,22764.0
2022-11-17 12:05:00,76.8,76.8,76.7,76.71,3072.0,70.2217,70.2217,70.1302,70.1394,3072.0
2022-11-17 12:10:00,76.75,76.76,76.71,76.73,5764.0,70.1759,70.1851,70.1394,70.1577,5764.0
2022-11-17 12:15:00,76.76,76.85,76.74,76.83,26658.0,70.1851,70.2674,70.1668,70.2491,26658.0
2022-11-17 12:20:00,76.83,76.84,76.8,76.83,8398.0,70.2491,70.2582,70.2217,70.2491,8398.0
2022-11-17 12:25:00,76.84,76.92,76.84,76.84,7444.0,70.2582,70.3314,70.2582,70.2582,7444.0
2022-11-17 12:30:00,76.88,76.88,76.84,76.85,6356.0,70.2948,70.2948,70.2582,70.2674,6356.0
2022-11-17 12:35:00,76.88,76.98,76.87,76.97,6776.0,70.2948,70.3862,70.2857,70.3771,6776.0
2022-11-17 12:40:00,77.01,77.05,76.98,77.01,22752.0,70.4137,70.4502,70.3862,70.4137,22752.0
2022-11-17 12:45:00,77.05,77.07,77.02,77.05,13438.0,70.4502,70.4685,70.4228,70.4502,13438.0
2022-11-17 12:50:00,77.04,77.13,77.02,77.02,9228.0,70.4411,70.5234,70.4228,70.4228,9228.0
2022-11-17 12:55:00,77.0,77.05,76.98,77.05,14824.0,70.4045,70.4502,70.3862,70.4502,14824.0
2022-11-17 13:00:00,77.05,77.13,77.04,77.08,6610.0,70.4502,70.5234,70.4411,70.4777,6610.0
2022-11-17 13:05:00,77.06,77.08,77.04,77.07,3164.0,70.4594,70.4777,70.4411,70.4685,3164.0
2022-11-17 13:10:00,77.07,77.13,77.06,77.13,6586.0,70.4685,70.5234,70.4594,70.5234,6586.0
2022-11-17 13:15:00,77.13,77.14,77.06,77.07,9124.0,70.5234,70.5325,70.4594,70.4685,9124.0
2022-11-17 13:20:00,77.09,77.09,77.02,77.06,15596.0,70.4868,70.4868,70.4228,70.4594,15596.0
2022-11-17 13:25:00,77.05,77.1,77.05,77.1,2824.0,70.4502,70.496,70.4502,70.496,2824.0
2022-11-17 13:30:00,77.13,77.21,77.11,77.21,10852.0,70.5234,70.5965,70.5051,70.5965,10852.0
2022-11-17 13:35:00,77.22,77.36,77.2,77.35,38438.0,70.6057,70.7337,70.5874,70.7245,38438.0
2022-11-17 13:40:00,77.42,77.43,77.38,77.38,6802.0,70.7885,70.7977,70.752,70.752,6802.0
2022-11-17 13:45:00,77.36,77.36,77.26,77.26,4622.0,70.7337,70.7337,70.6423,70.6423,4622.0
2022-11-17 13:50:00,77.27,77.39,77.27,77.39,3436.0,70.6514,70.7611,70.6514,70.7611,3436.0
2022-11-17 13:55:00,77.38,77.38,77.26,77.32,4676.0,70.752,70.752,70.6423,70.6971,4676.0
2022-11-17 14:00:00,77.33,77.39,77.3,77.3,6114.0,70.7063,70.7611,70.6788,70.6788,6114.0
2022-11-17 14:05:00,77.28,77.29,77.21,77.29,9466.0,70.6605,70.6697,70.5965,70.6697,9466.0
2022-11-17 14:10:00,77.28,77.28,77.26,77.28,2362.0,70.6605,70.6605,70.6423,70.6605,2362.0
2022-11-17 14:15:00,77.28,77.3,77.2,77.29,15716.0,70.6605,70.6788,70.5874,70.6697,15716.0
2022-11-17 14:20:00,77.28,77.28,77.22,77.27,11586.0,70.6605,70.6605,70.6057,70.6514,11586.0
2022-11-17 14:25:00,77.3,77.3,77.28,77.29,2016.0,70.6788,70.6788,70.6605,70.6697,2016.0
2022-11-17 14:30:00,77.27,77.3,77.25,77.27,3196.0,70.6514,70.6788,70.6331,70.6514,3196.0
2022-11-17 14:35:00,77.25,77.28,77.21,77.25,8092.0,70.6331,70.6605,70.5965,70.6331,8092.0
2022-11-17 14:40:00,77.24,77.26,77.11,77.12,22204.0,70.624,70.6423,70.5051,70.5142,22204.0
2022-11-17 14:45:00,77.07,77.13,77.03,77.13,11394.0,70.4685,70.5234,70.432,70.5234,11394.0
2022-11-17 14:50:00,77.11,77.14,77.04,77.1,22918.0,70.5051,70.5325,70.4411,70.496,22918.0
2022-11-17 14:55:00,77.13,77.14,77.08,77.13,24462.0,70.5234,70.5325,70.4777,70.5234,24462.0
2022-11-17 15:00:00,77.15,77.17,77.07,77.1,27010.0,70.5417,70.56,70.4685,70.496,27010.0
2022-11-17 15:05:00,77.11,77.14,77.07,77.08,8484.0,70.5051,70.5325,70.4685,70.4777,8484.0
2022-11-17 15:10:00,77.06,77.08,76.98,77.08,31500.0,70.4594,70.4777,70.3862,70.4777,31500.0
2022-11-17 15:15:00,77.07,77.08,76.9,76.91,59694.0,70.4685,70.4777,70.3131,70.3222,59694.0
2022-11-17 15:20:00,76.9,77.01,76.89,76.97,18036.0,70.3131,70.4137,70.3039,70.3771,18036.0
2022-11-17 15:25:00,76.99,77.02,76.92,77.0,12932.0,70.3954,70.4228,70.3314,70.4045,12932.0
2022-11-17 15:30:00,76.98,77.04,76.97,77.02,30978.0,70.3862,70.4411,70.3771,70.4228,30978.0
2022-11-17 15:35:00,76.99,77.06,76.97,77.06,24784.0,70.3954,70.4594,70.3771,70.4594,24784.0
2022-11-17 15:40:00,77.02,77.06,76.94,77.0,27414.0,70.4228,70.4594,70.3497,70.4045,27414.0
2022-11-17 15:45:00,77.01,77.05,76.91,76.99,28158.0,70.4137,70.4502,70.3222,70.3954,28158.0
2022-11-17 15:50:00,76.99,77.02,76.92,76.97,63390.0,70.3954,70.4228,70.3314,70.3771,63390.0
2022-11-17 15:55:00,76.95,77.12,76.92,77.09,145962.0,70.3588,70.5142,70.3314,70.4868,145962.0
2022-11-18 09:30:00,78.1,78.1,78.0,78.0,94554.0,71.4103,71.4103,71.3189,71.3189,94554.0
2022-11-18 09:35:00,78.4,78.41,78.25,78.41,11846.0,71.6846,71.6938,71.5475,71.6938,11846.0
2022-11-18 09:40:00,78.33,78.44,78.19,78.26,8698.0,71.6206,71.7212,71.4926,71.5566,8698.0
2022-11-18 09:45:00,78.36,78.56,78.32,78.32,2918.0,71.648,71.8309,71.6115,71.6115,2918.0
2022-11-18 09:50:00,78.36,78.39,78.26,78.39,4016.0,71.648,71.6755,71.5566,71.6755,4016.0
2022-11-18 09:55:00,78.33,78.36,78.16,78.2,4448.0,71.6206,71.648,71.4652,71.5017,4448.0
2022-11-18 10:00:00,78.17,78.23,78.02,78.19,5240.0,71.4743,71.5292,71.3372,71.4926,5240.0
2022-11-18 10:05:00,78.17,78.18,78.11,78.17,4040.0,71.4743,71.4835,71.4194,71.4743,4040.0
2022-11-18 10:10:00,78.23,78.26,78.16,78.21,4382.0,71.5292,71.5566,71.4652,71.5109,4382.0
2022-11-18 10:15:00,78.22,78.27,78.19,78.21,4734.0,71.52,71.5657,71.4926,71.5109,4734.0
2022-11-18 10:20:00,78.2,78.27,78.2,78.21,6560.0,71.5017,71.5657,71.5017,71.5109,6560.0
2022-11-18 10:25:00,78.24,78.32,78.14,78.32,5644.0,71.5383,71.6115,71.4469,71.6115,5644.0
2022-11-18 10:30:00,78.28,78.33,78.13,78.14,5764.0,71.5749,71.6206,71.4377,71.4469,5764.0
2022-11-18 10:35:00,78.18,78.19,78.11,78.14,9640.0,71.4835,71.4926,71.4194,71.4469,9640.0
2022-11-18 10:40:00,78.17,78.17,78.05,78.15,18022.0,71.4743,71.4743,71.3646,71.456,18022.0
2022-11-18 10:45:00,78.13,78.17,78.07,78.14,21310.0,71.4377,71.4743,71.3829,71.4469,21310.0
2022-11-18 10:50:00,78.13,78.16,78.01,78.08,15044.0,71.4377,71.4652,71.328,71.392,15044.0
2022-11-18 10:55:00,78.09,78.14,77.98,78.1,16646.0,71.4012,71.4469,71.3006,71.4103,16646.0
2022-11-18 11:00:00,78.13,78.17,78.03,78.04,13910.0,71.4377,71.4743,71.3463,71.3554,13910.0
2022-11-18 11:05:00,78.05,78.2,78.05,78.2,18324.0,71.3646,71.5017,71.3646,71.5017,18324.0
2022-11-18 11:10:00,78.23,78.28,78.19,78.2,19550.0,71.5292,71.5749,71.4926,71.5017,19550.0
2022-11-18 11:15:00,78.23,78.41,78.21,78.4,17708.0,71.5292,71.6938,71.5109,71.6846,17708.0
2022-11-18 11:20:00,78.38,78.6,78.38,78.48,19432.0,71.6663,71.8675,71.6663,71.7578,19432.0
2022-11-18 11:25:00,78.5,78.62,78.5,78.61,16256.0,71.776,71.8858,71.776,71.8766,16256.0
2022-11-18 11:30:00,78.61,78.66,78.56,78.6,8718.0,71.8766,71.9223,71.8309,71.8675,8718.0
2022-11-18 11:35:00,78.59,78.72,78.58,78.66,13262.0,71.8583,71.9772,71.8492,71.9223,13262.0
2022-11-18 11:40:00,78.64,78.71,78.61,78.65,12130.0,71.904,71.9681,71.8766,71.9132,12130.0
2022-11-18 11:45:00,78.63,78.67,78.55,78.57,13408.0,71.8949,71.9315,71.8218,71.84,13408.0
2022-11-18 11:50:00,78.56,78.58,78.5,78.52,21064.0,71.8309,71.8492,71.776,71.7943,21064.0
2022-11-18 11:55:00,78.51,78.61,78.5,78.57,21600.0,71.7852,71.8766,71.776,71.84,21600.0
2022-11-18 12:00:00,78.55,78.56,78.41,78.52,17032.0,71.8218,71.8309,71.6938,71.7943,17032.0
2022-11-18 12:05:00,78.55,78.55,78.39,78.39,11926.0,71.8218,71.8218,71.6755,71.6755,11926.0
2022-11-18 12:10:00,78.41,78.44,78.35,78.4,15222.0,71.6938,71.7212,71.6389,71.6846,15222.0
2022-11-18 12:15:00,78.39,78.39,78.2,78.22,28336.0,71.6755,71.6755,71.5017,71.52,28336.0
2022-11-18 12:20:00,78.21,78.21,78.1,78.15,15956.0,71.5109,71.5109,71.4103,71.456,15956.0
2022-11-18 12:25:00,78.17,78.27,78.16,78.25,12952.0,71.4743,71.5657,71.4652,71.5475,12952.0
2022-11-18 12:30:00,78.23,78.36,78.17,78.33,38990.0,71.5292,71.648,71.4743,71.6206,38990.0
2022-11-18 12:35:00,78.33,78.47,78.32,78.45,17868.0,71.6206,71.7486,71.6115,71.7303,17868.0
2022-11-18 12:40:00,78.44,78.46,78.39,78.39,13340.0,71.7212,71.7395,71.6755,71.6755,13340.0
2022-11-18 12:45:00,78.39,78.5,78.32,78.45,22500.0,71.6755,71.776,71.6115,71.7303,22500.0
2022-11-18 12:50:00,78.42,78.44,78.35,78.42,17112.0,71.7029,71.7212,71.6389,71.7029,17112.0
2022-11-18 12:55:00,78.42,78.46,78.39,78.41,10490.0,71.7029,71.7395,71.6755,71.6938,10490.0
2022-11-18 13:00:00,78.41,78.58,78.41,78.5,15596.0,71.6938,71.8492,71.6938,71.776,15596.0
2022-11-18 13:05:00,78.53,78.67,78.53,78.64,15974.0,71.8035,71.9315,71.8035,71.904,15974.0
2022-11-18 13:10:00,78.68,78.8,78.63,78.78,17926.0,71.9406,72.0503,71.8949,72.0321,17926.0
2022-11-18 13:15:00,78.74,78.79,78.71,78.73,14028.0,71.9955,72.0412,71.9681,71.9863,14028.0
2022-11-18 13:20:00,78.72,78.72,78.57,78.72,15490.0,71.9772,71.9772,71.84,71.9772,15490.0
2022-11-18 13:25:00,78.69,78.76,78.62,78.75,11016.0,71.9498,72.0138,71.8858,72.0046,11016.0
2022-11-18 13:30:00,78.75,78.87,78.71,78.83,21584.0,72.0046,72.1143,71.9681,72.0778,21584.0
2022-11-18 13:35:00,78.8,78.83,78.75,78.77,17010.0,72.0503,72.0778,72.0046,72.0229,17010.0
2022-11-18 13:40:00,78.76,78.8,78.7,78.73,13288.0,72.0138,72.0503,71.9589,71.9863,13288.0
2022-11-18 13:45:00,78.7,78.71,78.57,78.6,16848.0,71.9589,71.9681,71.84,71.8675,16848.0
2022-11-18 13:50:00,78.57,78.57,78.47,78.47,13038.0,71.84,71.84,71.7486,71.7486,13038.0
2022-11-18 13:55:00,78.47,78.62,78.47,78.57,17116.0,71.7486,71.8858,71.7486,71.84,17116.0
2022-11-18 14:00:00,78.55,78.73,78.55,78.71,15842.0,71.8218,71.9863,71.8218,71.9681,15842.0
2022-11-18 14:05:00,78.69,78.72,78.63,78.71,20454.0,71.9498,71.9772,71.8949,71.9681,20454.0
2022-11-18 14:10:00,78.7,78.7,78.58,78.61,16720.0,71.9589,71.9589,71.8492,71.8766,16720.0
2022-11-18 14:15:00,78.61,78.72,78.6,78.67,24730.0,71.8766,71.9772,71.8675,71.9315,24730.0
2022-11-18 14:20:00,78.67,78.73,78.67,78.71,12324.0,71.9315,71.9863,71.9315,71.9681,12324.0
2022-11-18 14:25:00,78.71,78.83,78.66,78.83,17956.0,71.9681,72.0778,71.9223,72.0778,17956.0
2022-11-18 14:30:00,78.86,78.95,78.79,78.84,18960.0,72.1052,72.1875,72.0412,72.0869,18960.0
2022-11-18 14:35:00,78.84,78.85,78.76,78.85,20966.0,72.0869,72.0961,72.0138,72.0961,20966.0
2022-11-18 14:40:00,78.85,79.01,78.84,78.99,18164.0,72.0961,72.2424,72.0869,72.2241,18164.0
2022-11-18 14:45:00,78.98,79.05,78.89,79.02,16736.0,72.2149,72.2789,72.1326,72.2515,16736.0
2022-11-18 14:50:00,79.02,79.1,79.02,79.08,24698.0,72.2515,72.3246,72.2515,72.3064,24698.0
2022-11-18 14:55:00,79.08,79.17,79.08,79.16,20744.0,72.3064,72.3887,72.3064,72.3795,20744.0
2022-11-18 15:00:00,79.12,79.12,78.95,78.95,7492.0,72.3429,72.3429,72.1875,72.1875,7492.0
2022-11-18 15:05:00,78.92,78.99,78.88,78.88,5582.0,72.1601,72.2241,72.1235,72.1235,5582.0
2022-11-18 15:10:00,78.92,78.99,78.89,78.89,32582.0,72.1601,72.2241,72.1326,72.1326,32582.0
2022-11-18 15:15:00,78.89,78.89,78.78,78.86,7088.0,72.1326,72.1326,72.0321,72.1052,7088.0
2022-11-18 15:20:00,78.85,78.87,78.79,78.84,8442.0,72.0961,72.1143,72.0412,72.0869,8442.0
2022-11-18 15:25:00,78.82,78.96,78.81,78.95,9750.0,72.0686,72.1966,72.0595,72.1875,9750.0
2022-11-18 15:30:00,78.96,79.0,78.8,78.82,22896.0,72.1966,72.2332,72.0503,72.0686,22896.0
2022-11-18 15:35:00,78.82,78.91,78.79,78.83,34126.0,72.0686,72.1509,72.0412,72.0778,34126.0
2022-11-18 15:40:00,78.83,78.89,78.82,78.87,33536.0,72.0778,72.1326,72.0686,72.1143,33536.0
2022-11-18 15:45:00,78.86,78.9,78.77,78.9,34536.0,72.1052,72.1418,72.0229,72.1418,34536.0
2022-11-18 15:50:00,78.92,79.04,78.74,78.75,52954.0,72.1601,72.2698,71.9955,72.0046,52954.0
2022-11-18 15:55:00,78.76,79.05,78.72,78.96,165482.0,72.0138,72.2789,71.9772,72.1966,165482.0
2022-11-21 09:30:00,78.85,79.48,78.85,79.48,23028.0,72.0961,72.6721,72.0961,72.6721,23028.0
2022-11-21 09:35:00,79.38,79.46,79.07,79.17,10740.0,72.5807,72.6538,72.2972,72.3887,10740.0
2022-11-21 09:40:00,79.05,79.16,79.0,79.06,8052.0,72.2789,72.3795,72.2332,72.2881,8052.0
2022-11-21 09:45:00,79.13,79.26,79.13,79.16,12178.0,72.3521,72.4709,72.3521,72.3795,12178.0
2022-11-21 09:50:00,79.15,79.38,79.09,79.09,15156.0,72.3704,72.5807,72.3155,72.3155,15156.0
2022-11-21 09:55:00,79.11,79.17,79.01,79.12,5656.0,72.3338,72.3887,72.2424,72.3429,5656.0
2022-11-21 10:00:00,79.14,79.5,79.14,79.33,11428.0,72.3612,72.6904,72.3612,72.5349,11428.0
2022-11-21 10:05:00,79.39,79.41,79.29,79.39,19240.0,72.5898,72.6081,72.4984,72.5898,19240.0
2022-11-21 10:10:00,79.35,79.47,79.32,79.47,10720.0,72.5532,72.663,72.5258,72.663,10720.0
2022-11-21 10:15:00,79.45,79.57,79.42,79.52,8352.0,72.6447,72.7544,72.6172,72.7087,8352.0
2022-11-21 10:20:00,79.52,79.52,79.33,79.5,7340.0,72.7087,72.7087,72.5349,72.6904,7340.0
2022-11-21 10:25:00,79.46,79.57,79.42,79.57,2600.0,72.6538,72.7544,72.6172,72.7544,2600.0
2022-11-21 10:30:00,79.57,79.61,79.52,79.56,7286.0,72.7544,72.791,72.7087,72.7452,7286.0
2022-11-21 10:35:00,79.64,79.64,79.42,79.47,5954.0,72.8184,72.8184,72.6172,72.663,5954.0
2022-11-21 10:40:00,79.5,79.5,79.33,79.36,5390.0,72.6904,72.6904,72.5349,72.5624,5390.0
2022-11-21 10:45:00,79.36,79.37,79.24,79.24,5448.0,72.5624,72.5715,72.4527,72.4527,5448.0
2022-11-21 10:50:00,79.3,79.36,79.27,79.31,6154.0,72.5075,72.5624,72.4801,72.5167,6154.0
2022-11-21 10:55:00,79.28,79.34,79.22,79.3,3308.0,72.4892,72.5441,72.4344,72.5075,3308.0
2022-11-21 11:00:00,79.28,79.29,79.23,79.23,2518.0,72.4892,72.4984,72.4435,72.4435,2518.0
2022-11-21 11:05:00,79.24,79.24,79.17,79.17,3118.0,72.4527,72.4527,72.3887,72.3887,3118.0
2022-11-21 11:10:00,79.17,79.17,79.01,79.01,3000.0,72.3887,72.3887,72.2424,72.2424,3000.0
2022-11-21 11:15:00,79.04,79.06,78.93,78.96,5046.0,72.2698,72.2881,72.1692,72.1966,5046.0
2022-11-21 11:20:00,78.97,79.03,78.96,79.03,2818.0,72.2058,72.2606,72.1966,72.2606,2818.0
2022-11-21 11:25:00,79.03,79.04,78.91,78.94,3716.0,72.2606,72.2698,72.1509,72.1784,3716.0
2022-11-21 11:30:00,78.92,79.04,78.92,78.99,3326.0,72.1601,72.2698,72.1601,72.2241,3326.0
2022-11-21 11:35:00,79.06,79.08,79.03,79.04,5438.0,72.2881,72.3064,72.2606,72.2698,5438.0
2022-11-21 11:40:00,79.04,79.06,79.02,79.06,1000.0,72.2698,72.2881,72.2515,72.2881,1000.0
2022-11-21 11:45:00,79.04,79.17,79.04,79.13,4022.0,72.2698,72.3887,72.2698,72.3521,4022.0
2022-11-21 11:50:00,79.09,79.09,79.05,79.05,4044.0,72.3155,72.3155,72.2789,72.2789,4044.0
2022-11-21 11:55:00,79.04,79.04,78.89,78.99,5008.0,72.2698,72.2698,72.1326,72.2241,5008.0
2022-11-21 12:00:00,78.98,79.04,78.97,79.02,9900.0,72.2149,72.2698,72.2058,72.2515,9900.0
2022-11-21 12:05:00,79.02,79.17,79.01,79.14,14760.0,72.2515,72.3887,72.2424,72.3612,14760.0
2022-11-21 12:10:00,79.17,79.23,79.17,79.2,4656.0,72.3887,72.4435,72.3887,72.4161,4656.0
2022-11-21 12:15:00,79.21,79.3,79.21,79.24,4520.0,72.4252,72.5075,72.4252,72.4527,4520.0
2022-11-21 12:20:00,79.26,79.33,79.21,79.33,4000.0,72.4709,72.5349,72.4252,72.5349,4000.0
2022-11-21 12:25:00,79.3,79.3,79.22,79.23,3880.0,72.5075,72.5075,72.4344,72.4435,3880.0
2022-11-21 12:30:00,79.23,79.38,79.23,79.38,1866.0,72.4435,72.5807,72.4435,72.5807,1866.0
2022-11-21 12:35:00,79.34,79.47,79.32,79.47,8820.0,72.5441,72.663,72.5258,72.663,8820.0
2022-11-21 12:40:00,79.46,79.48,79.37,79.39,5372.0,72.6538,72.6721,72.5715,72.5898,5372.0
2022-11-21 12:45:00,79.41,79.42,79.29,79.29,14314.0,72.6081,72.6172,72.4984,72.4984,14314.0
2022-11-21 12:50:00,79.28,79.33,79.27,79.3,7388.0,72.4892,72.5349,72.4801,72.5075,7388.0
2022-11-21 12:55:00,79.26,79.27,79.23,79.24,2638.0,72.4709,72.4801,72.4435,72.4527,2638.0
2022-11-21 13:00:00,79.25,79.42,79.25,79.42,2234.0,72.4618,72.6172,72.4618,72.6172,2234.0
2022-11-21 13:05:00,79.41,79.48,79.39,79.45,4878.0,72.6081,72.6721,72.5898,72.6447,4878.0
2022-11-21 13:10:00,79.46,79.57,79.45,79.54,8978.0,72.6538,72.7544,72.6447,72.727,8978.0
2022-11-21 13:15:00,79.52,79.54,79.51,79.54,2742.0,72.7087,72.727,72.6995,72.727,2742.0
2022-11-21 13:20:00,79.57,79.58,79.54,79.54,6548.0,72.7544,72.7635,72.727,72.727,6548.0
2022-11-21 13:25:00,79.54,79.61,79.53,79.55,5408.0,72.727,72.791,72.7178,72.7361,5408.0
2022-11-21 13:30:00,79.54,79.54,79.47,79.47,6274.0,72.727,72.727,72.663,72.663,6274.0
2022-11-21 13:35:00,79.46,79.48,79.39,79.44,8064.0,72.6538,72.6721,72.5898,72.6355,8064.0
2022-11-21 13:40:00,79.42,79.48,79.35,79.45,18730.0,72.6172,72.6721,72.5532,72.6447,18730.0
2022-11-21 13:45:00,79.45,79.46,79.36,79.39,4128.0,72.6447,72.6538,72.5624,72.5898,4128.0
2022-11-21 13:50:00,79.41,79.41,79.31,79.31,5782.0,72.6081,72.6081,72.5167,72.5167,5782.0
2022-11-21 13:55:00,79.31,79.31,79.19,79.24,11918.0,72.5167,72.5167,72.4069,72.4527,11918.0
2022-11-21 14:00:00,79.23,79.31,79.23,79.31,4138.0,72.4435,72.5167,72.4435,72.5167,4138.0
2022-11-21 14:05:00,79.32,79.35,79.29,79.35,6348.0,72.5258,72.5532,72.4984,72.5532,6348.0
2022-11-21 14:10:00,79.33,79.34,79.28,79.34,2602.0,72.5349,72.5441,72.4892,72.5441,2602.0
2022-11-21 14:15:00,79.33,79.38,79.31,79.31,4568.0,72.5349,72.5807,72.5167,72.5167,4568.0
2022-11-21 14:20:00,79.31,79.32,79.25,79.25,3878.0,72.5167,72.5258,72.4618,72.4618,3878.0
2022-11-21 14:25:00,79.3,79.36,79.3,79.3,8838.0,72.5075,72.5624,72.5075,72.5075,8838.0
2022-11-21 14:30:00,79.28,79.28,79.22,79.27,8308.0,72.4892,72.4892,72.4344,72.4801,8308.0
2022-11-21 14:35:00,79.31,79.31,79.2,79.23,6048.0,72.5167,72.5167,72.4161,72.4435,6048.0
2022-11-21 14:40:00,79.24,79.26,79.21,79.23,4890.0,72.4527,72.4709,72.4252,72.4435,4890.0
2022-11-21 14:45:00,79.24,79.29,79.22,79.24,6442.0,72.4527,72.4984,72.4344,72.4527,6442.0
2022-11-21 14:50:00,79.25,79.3,79.25,79.27,10566.0,72.4618,72.5075,72.4618,72.4801,10566.0
2022-11-21 14:55:00,79.22,79.23,79.16,79.16,5110.0,72.4344,72.4435,72.3795,72.3795,5110.0
2022-11-21 15:00:00,79.17,79.17,79.13,79.15,8182.0,72.3887,72.3887,72.3521,72.3704,8182.0
2022-11-21 15:05:00,79.17,79.23,79.14,79.2,9410.0,72.3887,72.4435,72.3612,72.4161,9410.0
2022-11-21 15:10:00,79.19,79.2,79.17,79.2,8434.0,72.4069,72.4161,72.3887,72.4161,8434.0
2022-11-21 15:15:00,79.22,79.25,79.21,79.24,2762.0,72.4344,72.4618,72.4252,72.4527,2762.0
2022-11-21 15:20:00,79.25,79.3,79.23,79.27,6920.0,72.4618,72.5075,72.4435,72.4801,6920.0
2022-11-21 15:25:00,79.22,79.25,79.2,79.25,2400.0,72.4344,72.4618,72.4161,72.4618,2400.0
2022-11-21 15:30:00,79.26,79.36,79.23,79.29,19202.0,72.4709,72.5624,72.4435,72.4984,19202.0
2022-11-21 15:35:00,79.3,79.51,79.28,79.49,13244.0,72.5075,72.6995,72.4892,72.6812,13244.0
2022-11-21 15:40:00,79.49,79.53,79.47,79.5,8502.0,72.6812,72.7178,72.663,72.6904,8502.0
2022-11-21 15:45:00,79.5,79.52,79.47,79.47,15348.0,72.6904,72.7087,72.663,72.663,15348.0
2022-11-21 15:50:00,79.49,79.56,79.47,79.47,28340.0,72.6812,72.7452,72.663,72.663,28340.0
2022-11-21 15:55:00,79.48,79.52,79.39,79.42,120252.0,72.6721,72.7087,72.5898,72.6172,120252.0
2022-11-22 09:30:00,79.95,80.0,79.65,79.84,36204.0,73.1018,73.1476,72.8275,73.0013,36204.0
2022-11-22 09:35:00,79.91,80.2,79.9,79.98,16224.0,73.0653,73.3304,73.0561,73.1293,16224.0
2022-11-22 09:40:00,80.0,80.25,79.96,80.19,6488.0,73.1476,73.3761,73.111,73.3213,6488.0
2022-11-22 09:45:00,80.16,80.39,80.13,80.39,9510.0,73.2939,73.5042,73.2664,73.5042,9510.0
2022-11-22 09:50:00,80.33,80.74,80.32,80.56,11400.0,73.4493,73.8242,73.4401,73.6596,11400.0
2022-11-22 09:55:00,80.56,80.67,80.55,80.67,5048.0,73.6596,73.7602,73.6504,73.7602,5048.0
2022-11-22 10:00:00,80.64,80.67,80.48,80.56,12898.0,73.7327,73.7602,73.5864,73.6596,12898.0
2022-11-22 10:05:00,80.52,80.55,80.46,80.55,6892.0,73.623,73.6504,73.5682,73.6504,6892.0
2022-11-22 10:10:00,80.55,80.55,80.44,80.49,3264.0,73.6504,73.6504,73.5499,73.5956,3264.0
2022-11-22 10:15:00,80.57,80.58,80.48,80.48,5920.0,73.6687,73.6779,73.5864,73.5864,5920.0
2022-11-22 10:20:00,80.45,80.5,80.31,80.33,14112.0,73.559,73.6047,73.431,73.4493,14112.0
2022-11-22 10:25:00,80.41,80.41,80.24,80.31,3980.0,73.5224,73.5224,73.367,73.431,3980.0
2022-11-22 10:30:00,80.35,80.37,80.3,80.33,5662.0,73.4676,73.4859,73.4219,73.4493,5662.0
2022-11-22 10:35:00,80.3,80.41,80.28,80.3,14246.0,73.4219,73.5224,73.4036,73.4219,14246.0
2022-11-22 10:40:00,80.31,80.33,80.26,80.33,5060.0,73.431,73.4493,73.3853,73.4493,5060.0
2022-11-22 10:45:00,80.34,80.34,80.08,80.13,3224.0,73.4584,73.4584,73.2207,73.2664,3224.0
2022-11-22 10:50:00,80.12,80.17,80.04,80.05,9506.0,73.2573,73.303,73.1841,73.1933,9506.0
2022-11-22 10:55:00,80.1,80.21,80.1,80.19,10846.0,73.239,73.3396,73.239,73.3213,10846.0
2022-11-22 11:00:00,80.23,80.23,80.12,80.12,5928.0,73.3579,73.3579,73.2573,73.2573,5928.0
2022-11-22 11:05:00,80.09,80.14,80.07,80.08,1836.0,73.2298,73.2756,73.2116,73.2207,1836.0
2022-11-22 11:10:00,80.01,80.05,79.96,80.03,12402.0,73.1567,73.1933,73.111,73.175,12402.0
2022-11-22 11:15:00,80.04,80.04,79.94,80.01,9490.0,73.1841,73.1841,73.0927,73.1567,9490.0
2022-11-22 11:20:00,80.02,80.03,79.94,79.98,7994.0,73.1658,73.175,73.0927,73.1293,7994.0
2022-11-22 11:25:00,79.98,80.01,79.93,80.01,11112.0,73.1293,73.1567,73.0836,73.1567,11112.0
2022-11-22 11:30:00,79.98,80.01,79.96,80.0,11498.0,73.1293,73.1567,73.111,73.1476,11498.0
2022-11-22 11:35:00,79.99,80.08,79.99,80.0,4606.0,73.1384,73.2207,73.1384,73.1476,4606.0
2022-11-22 11:40:00,79.99,80.0,79.97,79.98,1914.0,73.1384,73.1476,73.1201,73.1293,1914.0
2022-11-22 11:45:00,79.99,79.99,79.92,79.99,5012.0,73.1384,73.1384,73.0744,73.1384,5012.0
2022-11-22 11:50:00,79.96,79.97,79.92,79.96,4252.0,73.111,73.1201,73.0744,73.111,4252.0
2022-11-22 11:55:00,80.0,80.06,80.0,80.05,7074.0,73.1476,73.2024,73.1476,73.1933,7074.0
2022-11-22 12:00:00,80.04,80.07,79.94,79.96,7526.0,73.1841,73.2116,73.0927,73.111,7526.0
2022-11-22 12:05:00,80.01,80.01,79.82,79.86,8932.0,73.1567,73.1567,72.983,73.0196,8932.0
2022-11-22 12:10:00,79.85,79.91,79.85,79.87,6120.0,73.0104,73.0653,73.0104,73.0287,6120.0
2022-11-22 12:15:00,79.87,79.94,79.79,79.88,20304.0,73.0287,73.0927,72.9555,73.0378,20304.0
2022-11-22 12:20:00,79.88,79.89,79.82,79.83,3400.0,73.0378,73.047,72.983,72.9921,3400.0
2022-11-22 12:25:00,79.88,79.88,79.81,79.86,18288.0,73.0378,73.0378,72.9738,73.0196,18288.0
2022-11-22 12:30:00,79.92,79.92,79.9,79.91,2032.0,73.0744,73.0744,73.0561,73.0653,2032.0
2022-11-22 12:35:00,79.92,79.97,79.92,79.97,1810.0,73.0744,73.1201,73.0744,73.1201,1810.0
2022-11-22 12:40:00,79.99,80.07,79.98,80.04,5548.0,73.1384,73.2116,73.1293,73.1841,5548.0
2022-11-22 12:45:00,80.04,80.04,79.98,80.0,3024.0,73.1841,73.1841,73.1293,73.1476,3024.0
2022-11-22 12:50:00,79.99,80.03,79.98,79.98,2996.0,73.1384,73.175,73.1293,73.1293,2996.0
2022-11-22 12:55:00,79.97,79.99,79.93,79.99,4610.0,73.1201,73.1384,73.0836,73.1384,4610.0
2022-11-22 13:00:00,80.0,80.03,80.0,80.03,2630.0,73.1476,73.175,73.1476,73.175,2630.0
2022-11-22 13:05:00,80.01,80.03,79.98,80.0,3904.0,73.1567,73.175,73.1293,73.1476,3904.0
2022-11-22 13:10:00,80.05,80.09,80.05,80.07,3856.0,73.1933,73.2298,73.1933,73.2116,3856.0
2022-11-22 13:15:00,80.04,80.08,80.02,80.03,2724.0,73.1841,73.2207,73.1658,73.175,2724.0
2022-11-22 13:20:00,80.0,80.06,80.0,80.06,1844.0,73.1476,73.2024,73.1476,73.2024,1844.0
2022-11-22 13:25:00,80.06,80.11,80.05,80.1,1714.0,73.2024,73.2481,73.1933,73.239,1714.0
2022-11-22 13:30:00,80.1,80.13,80.02,80.02,4306.0,73.239,73.2664,73.1658,73.1658,4306.0
2022-11-22 13:35:00,80.02,80.03,79.96,80.0,5262.0,73.1658,73.175,73.111,73.1476,5262.0
2022-11-22 13:40:00,80.0,80.1,79.99,80.08,3224.0,73.1476,73.239,73.1384,73.2207,3224.0
2022-11-22 13:45:00,80.07,80.08,80.01,80.01,4000.0,73.2116,73.2207,73.1567,73.1567,4000.0
2022-11-22 13:50:00,79.98,80.03,79.97,80.02,2410.0,73.1293,73.175,73.1201,73.1658,2410.0
2022-11-22 13:55:00,79.99,80.03,79.97,80.0,6732.0,73.1384,73.175,73.1201,73.1476,6732.0
2022-11-22 14:00:00,80.03,80.04,79.98,80.02,3910.0,73.175,73.1841,73.1293,73.1658,3910.0
2022-11-22 14:05:00,80.05,80.14,80.05,80.07,5442.0,73.1933,73.2756,73.1933,73.2116,5442.0
2022-11-22 14:10:00,80.07,80.11,80.07,80.08,3222.0,73.2116,73.2481,73.2116,73.2207,3222.0
2022-11-22 14:15:00,80.08,80.13,80.01,80.13,8610.0,73.2207,73.2664,73.1567,73.2664,8610.0
2022-11-22 14:20:00,80.13,80.13,80.07,80.11,5034.0,73.2664,73.2664,73.2116,73.2481,5034.0
2022-11-22 14:25:00,80.13,80.13,80.1,80.11,3874.0,73.2664,73.2664,73.239,73.2481,3874.0
2022-11-22 14:30:00,80.11,80.11,80.06,80.06,6356.0,73.2481,73.2481,73.2024,73.2024,6356.0
2022-11-22 14:35:00,80.06,80.14,80.04,80.12,3294.0,73.2024,73.2756,73.1841,73.2573,3294.0
2022-11-22 14:40:00,80.14,80.17,80.13,80.13,4924.0,73.2756,73.303,73.2664,73.2664,4924.0
2022-11-22 14:45:00,80.14,80.19,80.14,80.14,2200.0,73.2756,73.3213,73.2756,73.2756,2200.0
2022-11-22 14:50:00,80.18,80.24,80.18,80.22,1200.0,73.3121,73.367,73.3121,73.3487,1200.0
2022-11-22 14:55:00,80.24,80.24,80.2,80.2,1600.0,73.367,73.367,73.3304,73.3304,1600.0
2022-11-22 15:00:00,80.21,80.28,80.21,80.27,5796.0,73.3396,73.4036,73.3396,73.3944,5796.0
2022-11-22 15:05:00,80.26,80.26,80.21,80.24,5078.0,73.3853,73.3853,73.3396,73.367,5078.0
2022-11-22 15:10:00,80.24,80.25,80.19,80.2,3820.0,73.367,73.3761,73.3213,73.3304,3820.0
2022-11-22 15:15:00,80.23,80.24,80.09,80.11,7970.0,73.3579,73.367,73.2298,73.2481,7970.0
2022-11-22 15:20:00,80.11,80.14,80.09,80.09,6362.0,73.2481,73.2756,73.2298,73.2298,6362.0
2022-11-22 15:25:00,80.11,80.17,80.11,80.12,6882.0,73.2481,73.303,73.2481,73.2573,6882.0
2022-11-22 15:30:00,80.14,80.16,80.11,80.14,7600.0,73.2756,73.2939,73.2481,73.2756,7600.0
2022-11-22 15:35:00,80.16,80.17,80.11,80.15,5722.0,73.2939,73.303,73.2481,73.2847,5722.0
2022-11-22 15:40:00,80.16,80.25,80.16,80.25,9468.0,73.2939,73.3761,73.2939,73.3761,9468.0
2022-11-22 15:45:00,80.26,80.39,80.26,80.34,13058.0,73.3853,73.5042,73.3853,73.4584,13058.0
2022-11-22 15:50:00,80.36,80.36,80.22,80.33,48644.0,73.4767,73.4767,73.3487,73.4493,48644.0
2022-11-22 15:55:00,80.31,80.31,80.15,80.2,76826.0,73.431,73.431,73.2847,73.3304,76826.0
2022-11-23 09:30:00,79.83,80.18,79.83,79.99,24422.0,72.9921,73.3121,72.9921,73.1384,24422.0
2022-11-23 09:35:00,80.17,80.23,80.14,80.2,2200.0,73.303,73.3579,73.2756,73.3304,2200.0
2022-11-23 09:40:00,80.17,80.42,80.17,80.42,4684.0,73.303,73.5316,73.303,73.5316,4684.0
2022-11-23 09:45:00,80.47,80.58,80.39,80.39,7776.0,73.5773,73.6779,73.5042,73.5042,7776.0
2022-11-23 09:50:00,80.43,80.46,80.35,80.35,4046.0,73.5407,73.5682,73.4676,73.4676,4046.0
2022-11-23 09:55:00,80.42,80.56,80.37,80.37,6174.0,73.5316,73.6596,73.4859,73.4859,6174.0
2022-11-23 10:00:00,80.47,80.55,80.32,80.55,6324.0,73.5773,73.6504,73.4401,73.6504,6324.0
2022-11-23 10:05:00,80.54,80.65,80.54,80.56,4782.0,73.6413,73.7419,73.6413,73.6596,4782.0
2022-11-23 10:10:00,80.68,80.86,80.68,80.86,7200.0,73.7693,73.9339,73.7693,73.9339,7200.0
2022-11-23 10:15:00,80.81,80.81,80.57,80.66,9072.0,73.8882,73.8882,73.6687,73.751,9072.0
2022-11-23 10:20:00,80.62,80.82,80.58,80.77,7704.0,73.7145,73.8973,73.6779,73.8516,7704.0
2022-11-23 10:25:00,80.77,80.86,80.64,80.84,8870.0,73.8516,73.9339,73.7327,73.9156,8870.0
2022-11-23 10:30:00,80.82,80.83,80.75,80.78,3200.0,73.8973,73.9065,73.8333,73.8607,3200.0
2022-11-23 10:35:00,80.81,80.83,80.74,80.78,4552.0,73.8882,73.9065,73.8242,73.8607,4552.0
2022-11-23 10:40:00,80.81,80.97,80.8,80.96,9744.0,73.8882,74.0345,73.879,74.0253,9744.0
2022-11-23 10:45:00,80.93,81.02,80.88,81.0,12962.0,73.9979,74.0802,73.9522,74.0619,12962.0
2022-11-23 10:50:00,80.97,80.97,80.86,80.88,4000.0,74.0345,74.0345,73.9339,73.9522,4000.0
2022-11-23 10:55:00,80.83,80.83,80.74,80.74,3408.0,73.9065,73.9065,73.8242,73.8242,3408.0
2022-11-23 11:00:00,80.78,80.79,80.73,80.74,8918.0,73.8607,73.8699,73.815,73.8242,8918.0
2022-11-23 11:05:00,80.79,80.82,80.77,80.81,4728.0,73.8699,73.8973,73.8516,73.8882,4728.0
2022-11-23 11:10:00,80.8,80.86,80.78,80.82,4038.0,73.879,73.9339,73.8607,73.8973,4038.0
2022-11-23 11:15:00,80.85,80.85,80.75,80.75,12684.0,73.9248,73.9248,73.8333,73.8333,12684.0
2022-11-23 11:20:00,80.79,80.79,80.72,80.72,3340.0,73.8699,73.8699,73.8059,73.8059,3340.0
2022-11-23 11:25:00,80.76,80.78,80.71,80.78,4430.0,73.8425,73.8607,73.7967,73.8607,4430.0
2022-11-23 11:30:00,80.82,80.82,80.79,80.8,620.0,73.8973,73.8973,73.8699,73.879,620.0
2022-11-23 11:35:00,80.8,80.81,80.75,80.81,4594.0,73.879,73.8882,73.8333,73.8882,4594.0
2022-11-23 11:40:00,80.8,80.81,80.79,80.81,1658.0,73.879,73.8882,73.8699,73.8882,1658.0
2022-11-23 11:45:00,80.82,80.82,80.74,80.75,4896.0,73.8973,73.8973,73.8242,73.8333,4896.0
2022-11-23 11:50:00,80.75,80.76,80.71,80.73,3318.0,73.8333,73.8425,73.7967,73.815,3318.0
2022-11-23 11:55:00,80.66,80.67,80.59,80.59,1202.0,73.751,73.7602,73.687,73.687,1202.0
2022-11-23 12:00:00,80.58,80.59,80.52,80.57,2314.0,73.6779,73.687,73.623,73.6687,2314.0
2022-11-23 12:05:00,80.55,80.55,80.54,80.54,1204.0,73.6504,73.6504,73.6413,73.6413,1204.0
2022-11-23 12:10:00,80.56,80.64,80.55,80.61,2106.0,73.6596,73.7327,73.6504,73.7053,2106.0
2022-11-23 12:15:00,80.6,80.61,80.54,80.54,2000.0,73.6962,73.7053,73.6413,73.6413,2000.0
2022-11-23 12:20:00,80.51,80.57,80.48,80.54,1960.0,73.6139,73.6687,73.5864,73.6413,1960.0
2022-11-23 12:25:00,80.56,80.62,80.56,80.62,1752.0,73.6596,73.7145,73.6596,73.7145,1752.0
2022-11-23 12:30:00,80.6,80.66,80.57,80.66,1914.0,73.6962,73.751,73.6687,73.751,1914.0
2022-11-23 12:35:00,80.63,80.63,80.54,80.6,3230.0,73.7236,73.7236,73.6413,73.6962,3230.0
2022-11-23 12:40:00,80.6,80.64,80.55,80.56,2210.0,73.6962,73.7327,73.6504,73.6596,2210.0
2022-11-23 12:45:00,80.58,80.61,80.57,80.6,6336.0,73.6779,73.7053,73.6687,73.6962,6336.0
2022-11-23 12:50:00,80.58,80.63,80.45,80.53,13296.0,73.6779,73.7236,73.559,73.6322,13296.0
2022-11-23 12:55:00,80.54,80.56,80.47,80.52,6590.0,73.6413,73.6596,73.5773,73.623,6590.0
2022-11-23 13:00:00,80.54,80.6,80.54,80.58,2702.0,73.6413,73.6962,73.6413,73.6779,2702.0
2022-11-23 13:05:00,80.56,80.58,80.56,80.58,600.0,73.6596,73.6779,73.6596,73.6779,600.0
2022-11-23 13:10:00,80.53,80.53,80.47,80.51,1430.0,73.6322,73.6322,73.5773,73.6139,1430.0
2022-11-23 13:15:00,80.53,80.53,80.5,80.51,4476.0,73.6322,73.6322,73.6047,73.6139,4476.0
2022-11-23 13:20:00,80.51,80.55,80.51,80.55,21820.0,73.6139,73.6504,73.6139,73.6504,21820.0
2022-11-23 13:25:00,80.55,80.59,80.54,80.58,2654.0,73.6504,73.687,73.6413,73.6779,2654.0
2022-11-23 13:30:00,80.59,80.61,80.55,80.55,3870.0,73.687,73.7053,73.6504,73.6504,3870.0
2022-11-23 13:35:00,80.56,80.63,80.56,80.62,3730.0,73.6596,73.7236,73.6596,73.7145,3730.0
2022-11-23 13:40:00,80.59,80.59,80.53,80.58,2800.0,73.687,73.687,73.6322,73.6779,2800.0
2022-11-23 13:45:00,80.55,80.61,80.55,80.61,2736.0,73.6504,73.7053,73.6504,73.7053,2736.0
2022-11-23 13:50:00,80.57,80.61,80.56,80.56,4712.0,73.6687,73.7053,73.6596,73.6596,4712.0
2022-11-23 13:55:00,80.58,80.63,80.57,80.62,4962.0,73.6779,73.7236,73.6687,73.7145,4962.0
2022-11-23 14:00:00,80.68,80.94,80.6,80.89,7730.0,73.7693,74.007,73.6962,73.9613,7730.0
2022-11-23 14:05:00,80.88,80.88,80.77,80.83,1316.0,73.9522,73.9522,73.8516,73.9065,1316.0
2022-11-23 14:10:00,80.86,80.86,80.79,80.8,2250.0,73.9339,73.9339,73.8699,73.879,2250.0
2022-11-23 14:15:00,80.8,80.92,80.8,80.81,6692.0,73.879,73.9888,73.879,73.8882,6692.0
2022-11-23 14:20:00,80.91,80.96,80.86,80.96,5346.0,73.9796,74.0253,73.9339,74.0253,5346.0
2022-11-23 14:25:00,80.97,81.05,80.91,80.98,6328.0,74.0345,74.1076,73.9796,74.0436,6328.0
2022-11-23 14:30:00,80.94,80.96,80.83,80.92,5956.0,74.007,74.0253,73.9065,73.9888,5956.0
2022-11-23 14:35:00,80.86,80.86,80.82,80.83,3978.0,73.9339,73.9339,73.8973,73.9065,3978.0
2022-11-23 14:40:00,80.85,80.92,80.83,80.92,2840.0,73.9248,73.9888,73.9065,73.9888,2840.0
2022-11-23 14:45:00,80.91,81.0,80.89,81.0,8096.0,73.9796,74.0619,73.9613,74.0619,8096.0
2022-11-23 14:50:00,80.97,81.0,80.89,80.9,12852.0,74.0345,74.0619,73.9613,73.9705,12852.0
2022-11-23 14:55:00,80.87,80.92,80.86,80.86,8088.0,73.943,73.9888,73.9339,73.9339,8088.0
2022-11-23 15:00:00,80.86,81.0,80.83,81.0,7858.0,73.9339,74.0619,73.9065,74.0619,7858.0
2022-11-23 15:05:00,81.0,81.04,80.99,81.04,8542.0,74.0619,74.0985,74.0528,74.0985,8542.0
2022-11-23 15:10:00,81.02,81.05,81.0,81.05,4700.0,74.0802,74.1076,74.0619,74.1076,4700.0
2022-11-23 15:15:00,81.04,81.11,81.01,81.11,13964.0,74.0985,74.1625,74.071,74.1625,13964.0
2022-11-23 15:20:00,81.1,81.11,81.05,81.11,9438.0,74.1533,74.1625,74.1076,74.1625,9438.0
2022-11-23 15:25:00,81.14,81.15,81.11,81.14,10276.0,74.1899,74.1991,74.1625,74.1899,10276.0
2022-11-23 15:30:00,81.13,81.14,81.11,81.13,8066.0,74.1808,74.1899,74.1625,74.1808,8066.0
2022-11-23 15:35:00,81.12,81.16,81.11,81.15,9748.0,74.1716,74.2082,74.1625,74.1991,9748.0
2022-11-23 15:40:00,81.16,81.21,81.16,81.21,14830.0,74.2082,74.2539,74.2082,74.2539,14830.0
2022-11-23 15:45:00,81.2,81.29,81.19,81.27,21800.0,74.2448,74.3271,74.2356,74.3088,21800.0
2022-11-23 15:50:00,81.28,81.39,81.27,81.37,24142.0,74.3179,74.4185,74.3088,74.4002,24142.0
2022-11-23 15:55:00,81.39,81.61,81.39,81.52,151088.0,74.4185,74.6197,74.4185,74.5374,151088.0
2022-11-25 09:30:00,81.96,82.13,81.85,82.11,29268.0,74.9397,75.0951,74.8391,75.0768,29268.0
2022-11-25 09:35:00,82.03,82.15,81.89,81.99,14036.0,75.0037,75.1134,74.8757,74.9671,14036.0
2022-11-25 09:40:00,82.06,82.15,82.0,82.0,2500.0,75.0311,75.1134,74.9762,74.9762,2500.0
2022-11-25 09:45:00,81.95,82.15,81.95,82.1,10148.0,74.9305,75.1134,74.9305,75.0677,10148.0
2022-11-25 09:50:00,82.06,82.13,82.03,82.09,8382.0,75.0311,75.0951,75.0037,75.0585,8382.0
2022-11-25 09:55:00,82.09,82.17,82.04,82.08,7960.0,75.0585,75.1317,75.0128,75.0494,7960.0
2022-11-25 10:00:00,82.13,82.14,82.01,82.04,9150.0,75.0951,75.1043,74.9854,75.0128,9150.0
2022-11-25 10:05:00,82.08,82.11,81.92,81.92,7708.0,75.0494,75.0768,74.9031,74.9031,7708.0
2022-11-25 10:10:00,81.97,81.97,81.86,81.87,4600.0,74.9488,74.9488,74.8482,74.8574,4600.0
2022-11-25 10:15:00,81.83,81.86,81.83,81.86,2026.0,74.8208,74.8482,74.8208,74.8482,2026.0
2022-11-25 10:20:00,81.82,81.89,81.73,81.73,11432.0,74.8117,74.8757,74.7294,74.7294,11432.0
2022-11-25 10:25:00,81.78,81.99,81.78,81.94,27764.0,74.7751,74.9671,74.7751,74.9214,27764.0
2022-11-25 10:30:00,81.92,81.97,81.78,81.78,7684.0,74.9031,74.9488,74.7751,74.7751,7684.0
2022-11-25 10:35:00,81.8,81.88,81.76,81.88,7850.0,74.7934,74.8665,74.7568,74.8665,7850.0
2022-11-25 10:40:00,81.84,81.86,81.8,81.82,3122.0,74.83,74.8482,74.7934,74.8117,3122.0
2022-11-25 10:45:00,81.79,81.79,81.71,81.74,4714.0,74.7842,74.7842,74.7111,74.7385,4714.0
2022-11-25 10:50:00,81.73,81.73,81.67,81.69,1624.0,74.7294,74.7294,74.6745,74.6928,1624.0
2022-11-25 10:55:00,81.7,81.7,81.63,81.63,6842.0,74.7019,74.7019,74.6379,74.6379,6842.0
2022-11-25 11:00:00,81.64,81.67,81.58,81.64,16296.0,74.6471,74.6745,74.5922,74.6471,16296.0
2022-11-25 11:05:00,81.64,81.66,81.58,81.6,5340.0,74.6471,74.6654,74.5922,74.6105,5340.0
2022-11-25 11:10:00,81.56,81.58,81.53,81.53,2200.0,74.5739,74.5922,74.5465,74.5465,2200.0
2022-11-25 11:15:00,81.53,81.53,81.46,81.5,9680.0,74.5465,74.5465,74.4825,74.5191,9680.0
2022-11-25 11:20:00,81.53,81.55,81.46,81.46,4590.0,74.5465,74.5648,74.4825,74.4825,4590.0
2022-11-25 11:25:00,81.51,81.52,81.41,81.41,5208.0,74.5282,74.5374,74.4368,74.4368,5208.0
2022-11-25 11:30:00,81.42,81.59,81.39,81.59,13332.0,74.4459,74.6014,74.4185,74.6014,13332.0
2022-11-25 11:35:00,81.61,81.61,81.5,81.5,4038.0,74.6197,74.6197,74.5191,74.5191,4038.0
2022-11-25 11:40:00,81.5,81.56,81.5,81.53,4840.0,74.5191,74.5739,74.5191,74.5465,4840.0
2022-11-25 11:45:00,81.5,81.52,81.42,81.52,2800.0,74.5191,74.5374,74.4459,74.5374,2800.0
2022-11-25 11:50:00,81.53,81.53,81.44,81.45,15566.0,74.5465,74.5465,74.4642,74.4734,15566.0
2022-11-25 11:55:00,81.48,81.54,81.43,81.51,4592.0,74.5008,74.5556,74.4551,74.5282,4592.0
2022-11-25 12:00:00,81.5,81.56,81.49,81.56,3600.0,74.5191,74.5739,74.5099,74.5739,3600.0
2022-11-25 12:05:00,81.53,81.58,81.52,81.53,2036.0,74.5465,74.5922,74.5374,74.5465,2036.0
2022-11-25 12:10:00,81.53,81.53,81.42,81.42,1440.0,74.5465,74.5465,74.4459,74.4459,1440.0
2022-11-25 12:15:00,81.44,81.6,81.44,81.6,3686.0,74.4642,74.6105,74.4642,74.6105,3686.0
2022-11-25 12:20:00,81.6,81.63,81.57,81.57,3448.0,74.6105,74.6379,74.5831,74.5831,3448.0
2022-11-25 12:25:00,81.63,81.71,81.63,81.69,5390.0,74.6379,74.7111,74.6379,74.6928,5390.0
2022-11-25 12:30:00,81.71,81.76,81.53,81.56,10212.0,74.7111,74.7568,74.5465,74.5739,10212.0
2022-11-25 12:35:00,81.58,81.64,81.55,81.58,6336.0,74.5922,74.6471,74.5648,74.5922,6336.0
2022-11-25 12:40:00,81.6,81.6,81.46,81.46,4650.0,74.6105,74.6105,74.4825,74.4825,4650.0
2022-11-25 12:45:00,81.41,81.43,81.3,81.31,8754.0,74.4368,74.4551,74.3362,74.3453,8754.0
2022-11-25 12:50:00,81.33,81.49,81.32,81.45,16696.0,74.3636,74.5099,74.3545,74.4734,16696.0
2022-11-25 12:55:00,81.43,81.73,81.38,81.67,37804.0,74.4551,74.7294,74.4094,74.6745,37804.0
2022-11-28 09:30:00,81.06,81.53,80.86,81.31,26550.0,74.1168,74.5465,73.9339,74.3453,26550.0
2022-11-28 09:35:00,81.25,81.37,81.19,81.19,5072.0,74.2905,74.4002,74.2356,74.2356,5072.0
2022-11-28 09:40:00,81.12,81.12,80.58,80.7,7994.0,74.1716,74.1716,73.6779,73.7876,7994.0
2022-11-28 09:45:00,80.8,81.02,80.8,81.0,3416.0,73.879,74.0802,73.879,74.0619,3416.0
2022-11-28 09:50:00,81.05,81.08,80.95,81.07,5418.0,74.1076,74.1351,74.0162,74.1259,5418.0
2022-11-28 09:55:00,81.08,81.11,81.0,81.11,2654.0,74.1351,74.1625,74.0619,74.1625,2654.0
2022-11-28 10:00:00,81.01,81.07,80.94,81.04,7406.0,74.071,74.1259,74.007,74.0985,7406.0
2022-11-28 10:05:00,81.14,81.23,81.13,81.17,4724.0,74.1899,74.2722,74.1808,74.2173,4724.0
2022-11-28 10:10:00,81.22,81.38,81.22,81.33,6220.0,74.2631,74.4094,74.2631,74.3636,6220.0
2022-11-28 10:15:00,81.32,81.39,81.31,81.38,6154.0,74.3545,74.4185,74.3453,74.4094,6154.0
2022-11-28 10:20:00,81.42,81.44,81.27,81.36,10438.0,74.4459,74.4642,74.3088,74.3911,10438.0
2022-11-28 10:25:00,81.36,81.44,81.28,81.44,7996.0,74.3911,74.4642,74.3179,74.4642,7996.0
2022-11-28 10:30:00,81.44,81.44,81.35,81.41,6918.0,74.4642,74.4642,74.3819,74.4368,6918.0
2022-11-28 10:35:00,81.45,81.5,81.42,81.45,4364.0,74.4734,74.5191,74.4459,74.4734,4364.0
2022-11-28 10:40:00,81.42,81.54,81.42,81.51,5370.0,74.4459,74.5556,74.4459,74.5282,5370.0
2022-11-28 10:45:00,81.49,81.5,81.39,81.4,6136.0,74.5099,74.5191,74.4185,74.4276,6136.0
2022-11-28 10:50:00,81.37,81.42,81.27,81.27,5058.0,74.4002,74.4459,74.3088,74.3088,5058.0
2022-11-28 10:55:00,81.27,81.31,81.26,81.28,7994.0,74.3088,74.3453,74.2996,74.3179,7994.0
2022-11-28 11:00:00,81.26,81.26,81.14,81.2,6418.0,74.2996,74.2996,74.1899,74.2448,6418.0
2022-11-28 11:05:00,81.21,81.32,81.2,81.29,12610.0,74.2539,74.3545,74.2448,74.3271,12610.0
2022-11-28 11:10:00,81.27,81.27,81.22,81.22,4512.0,74.3088,74.3088,74.2631,74.2631,4512.0
2022-11-28 11:15:00,81.19,81.21,81.08,81.1,7786.0,74.2356,74.2539,74.1351,74.1533,7786.0
2022-11-28 11:20:00,81.09,81.09,80.99,81.02,7654.0,74.1442,74.1442,74.0528,74.0802,7654.0
2022-11-28 11:25:00,81.03,81.13,81.03,81.09,2594.0,74.0893,74.1808,74.0893,74.1442,2594.0
2022-11-28 11:30:00,81.15,81.26,81.1,81.25,7792.0,74.1991,74.2996,74.1533,74.2905,7792.0
2022-11-28 11:35:00,81.28,81.3,81.22,81.26,5872.0,74.3179,74.3362,74.2631,74.2996,5872.0
2022-11-28 11:40:00,81.28,81.32,81.24,81.3,3586.0,74.3179,74.3545,74.2813,74.3362,3586.0
2022-11-28 11:45:00,81.3,81.39,81.26,81.36,10996.0,74.3362,74.4185,74.2996,74.3911,10996.0
2022-11-28 11:50:00,81.39,81.45,81.39,81.43,5860.0,74.4185,74.4734,74.4185,74.4551,5860.0
2022-11-28 11:55:00,81.43,81.48,81.37,81.39,14448.0,74.4551,74.5008,74.4002,74.4185,14448.0
2022-11-28 12:00:00,81.39,81.42,81.11,81.19,8052.0,74.4185,74.4459,74.1625,74.2356,8052.0
2022-11-28 12:05:00,81.22,81.36,81.22,81.26,4944.0,74.2631,74.3911,74.2631,74.2996,4944.0
2022-11-28 12:10:00,81.17,81.19,81.12,81.17,3530.0,74.2173,74.2356,74.1716,74.2173,3530.0
2022-11-28 12:15:00,81.17,81.32,81.15,81.3,6218.0,74.2173,74.3545,74.1991,74.3362,6218.0
2022-11-28 12:20:00,81.3,81.35,81.29,81.35,5358.0,74.3362,74.3819,74.3271,74.3819,5358.0
2022-11-28 12:25:00,81.33,81.39,81.33,81.39,7016.0,74.3636,74.4185,74.3636,74.4185,7016.0
2022-11-28 12:30:00,81.41,81.45,81.41,81.41,4406.0,74.4368,74.4734,74.4368,74.4368,4406.0
2022-11-28 12:35:00,81.39,81.47,81.33,81.33,6258.0,74.4185,74.4916,74.3636,74.3636,6258.0
2022-11-28 12:40:00,81.32,81.34,81.22,81.25,5000.0,74.3545,74.3728,74.2631,74.2905,5000.0
2022-11-28 12:45:00,81.28,81.3,81.19,81.28,12154.0,74.3179,74.3362,74.2356,74.3179,12154.0
2022-11-28 12:50:00,81.28,81.32,81.2,81.22,10314.0,74.3179,74.3545,74.2448,74.2631,10314.0
2022-11-28 12:55:00,81.24,81.26,81.18,81.23,6524.0,74.2813,74.2996,74.2265,74.2722,6524.0
2022-11-28 13:00:00,81.21,81.21,81.13,81.14,3620.0,74.2539,74.2539,74.1808,74.1899,3620.0
2022-11-28 13:05:00,81.15,81.18,81.06,81.1,5356.0,74.1991,74.2265,74.1168,74.1533,5356.0
2022-11-28 13:10:00,81.14,81.2,81.1,81.2,6928.0,74.1899,74.2448,74.1533,74.2448,6928.0
2022-11-28 13:15:00,81.18,81.2,81.1,81.13,7416.0,74.2265,74.2448,74.1533,74.1808,7416.0
2022-11-28 13:20:00,81.11,81.15,81.11,81.11,4482.0,74.1625,74.1991,74.1625,74.1625,4482.0
2022-11-28 13:25:00,81.13,81.17,81.11,81.16,5816.0,74.1808,74.2173,74.1625,74.2082,5816.0
2022-11-28 13:30:00,81.08,81.14,81.03,81.03,14080.0,74.1351,74.1899,74.0893,74.0893,14080.0
2022-11-28 13:35:00,81.05,81.11,81.05,81.11,7408.0,74.1076,74.1625,74.1076,74.1625,7408.0
2022-11-28 13:40:00,81.14,81.16,81.06,81.07,4690.0,74.1899,74.2082,74.1168,74.1259,4690.0
2022-11-28 13:45:00,81.06,81.08,81.02,81.06,5500.0,74.1168,74.1351,74.0802,74.1168,5500.0
2022-11-28 13:50:00,81.04,81.05,80.98,81.0,4534.0,74.0985,74.1076,74.0436,74.0619,4534.0
2022-11-28 13:55:00,81.01,81.02,80.98,81.01,7270.0,74.071,74.0802,74.0436,74.071,7270.0
2022-11-28 14:00:00,81.01,81.03,80.86,80.91,7290.0,74.071,74.0893,73.9339,73.9796,7290.0
2022-11-28 14:05:00,80.92,80.93,80.88,80.92,8200.0,73.9888,73.9979,73.9522,73.9888,8200.0
2022-11-28 14:10:00,80.9,80.95,80.85,80.86,9188.0,73.9705,74.0162,73.9248,73.9339,9188.0
2022-11-28 14:15:00,80.8,81.0,80.8,81.0,7602.0,73.879,74.0619,73.879,74.0619,7602.0
2022-11-28 14:20:00,81.0,81.04,81.0,81.01,6904.0,74.0619,74.0985,74.0619,74.071,6904.0
2022-11-28 14:25:00,81.0,81.0,80.9,80.92,5326.0,74.0619,74.0619,73.9705,73.9888,5326.0
2022-11-28 14:30:00,80.89,80.95,80.85,80.95,20440.0,73.9613,74.0162,73.9248,74.0162,20440.0
2022-11-28 14:35:00,80.92,80.99,80.92,80.99,8496.0,73.9888,74.0528,73.9888,74.0528,8496.0
2022-11-28 14:40:00,81.0,81.01,80.97,80.99,3060.0,74.0619,74.071,74.0345,74.0528,3060.0
2022-11-28 14:45:00,81.0,81.02,80.92,80.94,7340.0,74.0619,74.0802,73.9888,74.007,7340.0
2022-11-28 14:50:00,80.92,81.0,80.89,80.99,26994.0,73.9888,74.0619,73.9613,74.0528,26994.0
2022-11-28 14:55:00,80.99,81.07,80.97,80.99,11884.0,74.0528,74.1259,74.0345,74.0528,11884.0
2022-11-28 15:00:00,81.0,81.13,81.0,81.11,8496.0,74.0619,74.1808,74.0619,74.1625,8496.0
2022-11-28 15:05:00,81.12,81.16,81.12,81.14,6828.0,74.1716,74.2082,74.1716,74.1899,6828.0
2022-11-28 15:10:00,81.14,81.17,81.11,81.14,9920.0,74.1899,74.2173,74.1625,74.1899,9920.0
2022-11-28 15:15:00,81.15,81.19,81.13,81.13,6452.0,74.1991,74.2356,74.1808,74.1808,6452.0
2022-11-28 15:20:00,81.13,81.16,81.08,81.14,8500.0,74.1808,74.2082,74.1351,74.1899,8500.0
2022-11-28 15:25:00,81.11,81.13,81.06,81.13,14638.0,74.1625,74.1808,74.1168,74.1808,14638.0
2022-11-28 15:30:00,81.12,81.25,81.1,81.25,21768.0,74.1716,74.2905,74.1533,74.2905,21768.0
2022-11-28 15:35:00,81.25,81.31,81.22,81.3,24004.0,74.2905,74.3453,74.2631,74.3362,24004.0
2022-11-28 15:40:00,81.3,81.33,81.28,81.33,21780.0,74.3362,74.3636,74.3179,74.3636,21780.0
2022-11-28 15:45:00,81.32,81.33,81.24,81.28,46190.0,74.3545,74.3636,74.2813,74.3179,46190.0
2022-11-28 15:50:00,81.26,81.5,81.23,81.41,201328.0,74.2996,74.5191,74.2722,74.4368,201328.0
2022-11-28 15:55:00,81.45,81.56,81.36,81.54,252206.0,74.4734,74.5739,74.3911,74.5556,252206.0
2022-11-29 09:30:00,81.19,81.23,80.7,80.92,33826.0,74.2356,74.2722,73.7876,73.9888,33826.0
2022-11-29 09:35:00,81.05,81.17,81.0,81.09,3800.0,74.1076,74.2173,74.0619,74.1442,3800.0
2022-11-29 09:40:00,80.84,81.13,80.75,80.75,4636.0,73.9156,74.1808,73.8333,73.8333,4636.0
2022-11-29 09:45:00,80.89,80.93,80.73,80.93,3598.0,73.9613,73.9979,73.815,73.9979,3598.0
2022-11-29 09:50:00,80.92,80.96,80.87,80.88,3346.0,73.9888,74.0253,73.943,73.9522,3346.0
2022-11-29 09:55:00,80.96,81.04,80.87,81.03,4036.0,74.0253,74.0985,73.943,74.0893,4036.0
2022-11-29 10:00:00,81.04,81.16,81.04,81.13,4816.0,74.0985,74.2082,74.0985,74.1808,4816.0
2022-11-29 10:05:00,81.17,81.23,81.02,81.02,4000.0,74.2173,74.2722,74.0802,74.0802,4000.0
2022-11-29 10:10:00,81.03,81.1,81.0,81.1,3272.0,74.0893,74.1533,74.0619,74.1533,3272.0
2022-11-29 10:15:00,81.14,81.14,81.1,81.13,4846.0,74.1899,74.1899,74.1533,74.1808,4846.0
2022-11-29 10:20:00,81.17,81.19,81.04,81.06,6308.0,74.2173,74.2356,74.0985,74.1168,6308.0
2022-11-29 10:25:00,81.07,81.08,80.98,81.02,4218.0,74.1259,74.1351,74.0436,74.0802,4218.0
2022-11-29 10:30:00,81.05,81.07,80.98,80.98,6010.0,74.1076,74.1259,74.0436,74.0436,6010.0
2022-11-29 10:35:00,81.0,81.07,80.97,81.07,4184.0,74.0619,74.1259,74.0345,74.1259,4184.0
2022-11-29 10:40:00,81.1,81.1,80.95,80.95,3274.0,74.1533,74.1533,74.0162,74.0162,3274.0
2022-11-29 10:45:00,80.91,81.0,80.91,80.96,4370.0,73.9796,74.0619,73.9796,74.0253,4370.0
2022-11-29 10:50:00,80.97,81.0,80.94,81.0,3600.0,74.0345,74.0619,74.007,74.0619,3600.0
2022-11-29 10:55:00,81.0,81.07,81.0,81.05,6388.0,74.0619,74.1259,74.0619,74.1076,6388.0
2022-11-29 11:00:00,81.05,81.13,80.97,80.97,7490.0,74.1076,74.1808,74.0345,74.0345,7490.0
2022-11-29 11:05:00,81.03,81.03,80.85,80.86,4500.0,74.0893,74.0893,73.9248,73.9339,4500.0
2022-11-29 11:10:00,80.85,80.92,80.81,80.83,8108.0,73.9248,73.9888,73.8882,73.9065,8108.0
2022-11-29 11:15:00,80.79,80.79,80.58,80.58,4932.0,73.8699,73.8699,73.6779,73.6779,4932.0
2022-11-29 11:20:00,80.54,80.69,80.54,80.64,8050.0,73.6413,73.7785,73.6413,73.7327,8050.0
2022-11-29 11:25:00,80.69,80.78,80.67,80.7,9626.0,73.7785,73.8607,73.7602,73.7876,9626.0
2022-11-29 11:30:00,80.77,80.92,80.77,80.91,5432.0,73.8516,73.9888,73.8516,73.9796,5432.0
2022-11-29 11:35:00,80.93,80.93,80.85,80.91,6800.0,73.9979,73.9979,73.9248,73.9796,6800.0
2022-11-29 11:40:00,80.89,80.89,80.77,80.78,14864.0,73.9613,73.9613,73.8516,73.8607,14864.0
2022-11-29 11:45:00,80.78,80.86,80.78,80.81,5680.0,73.8607,73.9339,73.8607,73.8882,5680.0
2022-11-29 11:50:00,80.83,80.86,80.78,80.8,5496.0,73.9065,73.9339,73.8607,73.879,5496.0
2022-11-29 11:55:00,80.78,80.79,80.7,80.75,1518.0,73.8607,73.8699,73.7876,73.8333,1518.0
2022-11-29 12:00:00,80.74,80.77,80.67,80.68,3200.0,73.8242,73.8516,73.7602,73.7693,3200.0
2022-11-29 12:05:00,80.71,80.72,80.67,80.67,3554.0,73.7967,73.8059,73.7602,73.7602,3554.0
2022-11-29 12:10:00,80.66,80.67,80.6,80.67,8762.0,73.751,73.7602,73.6962,73.7602,8762.0
2022-11-29 12:15:00,80.64,80.67,80.62,80.66,7562.0,73.7327,73.7602,73.7145,73.751,7562.0
2022-11-29 12:20:00,80.63,80.64,80.56,80.57,7986.0,73.7236,73.7327,73.6596,73.6687,7986.0
2022-11-29 12:25:00,80.57,80.62,80.57,80.59,5118.0,73.6687,73.7145,73.6687,73.687,5118.0
2022-11-29 12:30:00,80.6,80.63,80.57,80.59,6102.0,73.6962,73.7236,73.6687,73.687,6102.0
2022-11-29 12:35:00,80.63,80.81,80.63,80.74,9168.0,73.7236,73.8882,73.7236,73.8242,9168.0
2022-11-29 12:40:00,80.72,80.73,80.64,80.72,6250.0,73.8059,73.815,73.7327,73.8059,6250.0
2022-11-29 12:45:00,80.72,80.72,80.58,80.65,8040.0,73.8059,73.8059,73.6779,73.7419,8040.0
2022-11-29 12:50:00,80.63,80.67,80.56,80.56,4414.0,73.7236,73.7602,73.6596,73.6596,4414.0
2022-11-29 12:55:00,80.58,80.6,80.54,80.58,9186.0,73.6779,73.6962,73.6413,73.6779,9186.0
2022-11-29 13:00:00,80.55,80.59,80.54,80.55,3602.0,73.6504,73.687,73.6413,73.6504,3602.0
2022-11-29 13:05:00,80.53,80.63,80.52,80.56,10270.0,73.6322,73.7236,73.623,73.6596,10270.0
2022-11-29 13:10:00,80.52,80.64,80.5,80.64,5002.0,73.623,73.7327,73.6047,73.7327,5002.0
2022-11-29 13:15:00,80.64,80.64,80.56,80.58,2438.0,73.7327,73.7327,73.6596,73.6779,2438.0
2022-11-29 13:20:00,80.56,80.56,80.48,80.53,3140.0,73.6596,73.6596,73.5864,73.6322,3140.0
2022-11-29 13:25:00,80.54,80.54,80.49,80.5,3200.0,73.6413,73.6413,73.5956,73.6047,3200.0
2022-11-29 13:30:00,80.51,80.56,80.48,80.51,6376.0,73.6139,73.6596,73.5864,73.6139,6376.0
2022-11-29 13:35:00,80.5,80.56,80.46,80.54,7242.0,73.6047,73.6596,73.5682,73.6413,7242.0
2022-11-29 13:40:00,80.54,80.59,80.52,80.55,4372.0,73.6413,73.687,73.623,73.6504,4372.0
2022-11-29 13:45:00,80.54,80.58,80.48,80.5,5080.0,73.6413,73.6779,73.5864,73.6047,5080.0
2022-11-29 13:50:00,80.51,80.54,80.44,80.51,7500.0,73.6139,73.6413,73.5499,73.6139,7500.0
2022-11-29 13:55:00,80.53,80.6,80.52,80.6,10484.0,73.6322,73.6962,73.623,73.6962,10484.0
2022-11-29 14:00:00,80.61,80.81,80.6,80.8,7714.0,73.7053,73.8882,73.6962,73.879,7714.0
2022-11-29 14:05:00,80.82,80.82,80.72,80.76,8800.0,73.8973,73.8973,73.8059,73.8425,8800.0
2022-11-29 14:10:00,80.75,80.78,80.73,80.78,10178.0,73.8333,73.8607,73.815,73.8607,10178.0
2022-11-29 14:15:00,80.77,80.78,80.73,80.74,5672.0,73.8516,73.8607,73.815,73.8242,5672.0
2022-11-29 14:20:00,80.75,80.78,80.72,80.72,6802.0,73.8333,73.8607,73.8059,73.8059,6802.0
2022-11-29 14:25:00,80.74,80.75,80.61,80.61,12952.0,73.8242,73.8333,73.7053,73.7053,12952.0
2022-11-29 14:30:00,80.6,80.72,80.6,80.69,22164.0,73.6962,73.8059,73.6962,73.7785,22164.0
2022-11-29 14:35:00,80.71,80.73,80.7,80.71,5274.0,73.7967,73.815,73.7876,73.7967,5274.0
2022-11-29 14:40:00,80.73,80.73,80.62,80.66,7348.0,73.815,73.815,73.7145,73.751,7348.0
2022-11-29 14:45:00,80.66,80.67,80.49,80.51,18210.0,73.751,73.7602,73.5956,73.6139,18210.0
2022-11-29 14:50:00,80.5,80.57,80.46,80.46,5464.0,73.6047,73.6687,73.5682,73.5682,5464.0
2022-11-29 14:55:00,80.47,80.52,80.47,80.5,4400.0,73.5773,73.623,73.5773,73.6047,4400.0
2022-11-29 15:00:00,80.49,80.54,80.49,80.5,2696.0,73.5956,73.6413,73.5956,73.6047,2696.0
2022-11-29 15:05:00,80.49,80.58,80.49,80.57,5614.0,73.5956,73.6779,73.5956,73.6687,5614.0
2022-11-29 15:10:00,80.55,80.6,80.55,80.58,4316.0,73.6504,73.6962,73.6504,73.6779,4316.0
2022-11-29 15:15:00,80.58,80.6,80.55,80.57,4652.0,73.6779,73.6962,73.6504,73.6687,4652.0
2022-11-29 15:20:00,80.58,80.63,80.56,80.56,6416.0,73.6779,73.7236,73.6596,73.6596,6416.0
2022-11-29 15:25:00,80.54,80.54,80.5,80.5,5642.0,73.6413,73.6413,73.6047,73.6047,5642.0
2022-11-29 15:30:00,80.52,80.63,80.52,80.63,8442.0,73.623,73.7236,73.623,73.7236,8442.0
2022-11-29 15:35:00,80.64,80.65,80.55,80.57,6504.0,73.7327,73.7419,73.6504,73.6687,6504.0
2022-11-29 15:40:00,80.55,80.66,80.55,80.63,9382.0,73.6504,73.751,73.6504,73.7236,9382.0
2022-11-29 15:45:00,80.61,80.67,80.57,80.67,12562.0,73.7053,73.7602,73.6687,73.7602,12562.0
2022-11-29 15:50:00,80.73,80.74,80.58,80.62,26930.0,73.815,73.8242,73.6779,73.7145,26930.0
2022-11-29 15:55:00,80.63,80.74,80.6,80.67,70990.0,73.7236,73.8242,73.6962,73.7602,70990.0
2022-11-30 09:30:00,80.56,80.83,80.21,80.54,87568.0,73.6596,73.9065,73.3396,73.6413,87568.0
2022-11-30 09:35:00,80.45,80.78,80.38,80.77,15664.0,73.559,73.8607,73.495,73.8516,15664.0
2022-11-30 09:40:00,80.75,81.08,80.7,80.89,9030.0,73.8333,74.1351,73.7876,73.9613,9030.0
2022-11-30 09:45:00,80.92,81.22,80.92,81.22,10896.0,73.9888,74.2631,73.9888,74.2631,10896.0
2022-11-30 09:50:00,81.2,81.36,81.13,81.22,16002.0,74.2448,74.3911,74.1808,74.2631,16002.0
2022-11-30 09:55:00,81.16,81.55,81.14,81.42,15122.0,74.2082,74.5648,74.1899,74.4459,15122.0
2022-11-30 10:00:00,81.45,81.47,81.15,81.36,14094.0,74.4734,74.4916,74.1991,74.3911,14094.0
2022-11-30 10:05:00,81.36,81.45,81.3,81.4,6286.0,74.3911,74.4734,74.3362,74.4276,6286.0
2022-11-30 10:10:00,81.41,81.53,81.36,81.39,11256.0,74.4368,74.5465,74.3911,74.4185,11256.0
2022-11-30 10:15:00,81.36,81.41,81.33,81.35,17250.0,74.3911,74.4368,74.3636,74.3819,17250.0
2022-11-30 10:20:00,81.37,81.37,81.21,81.25,13668.0,74.4002,74.4002,74.2539,74.2905,13668.0
2022-11-30 10:25:00,81.28,81.28,80.95,81.03,9594.0,74.3179,74.3179,74.0162,74.0893,9594.0
2022-11-30 10:30:00,81.08,81.22,81.08,81.22,10230.0,74.1351,74.2631,74.1351,74.2631,10230.0
2022-11-30 10:35:00,81.21,81.33,81.18,81.28,9748.0,74.2539,74.3636,74.2265,74.3179,9748.0
2022-11-30 10:40:00,81.26,81.38,81.26,81.36,13294.0,74.2996,74.4094,74.2996,74.3911,13294.0
2022-11-30 10:45:00,81.41,81.44,81.32,81.39,22198.0,74.4368,74.4642,74.3545,74.4185,22198.0
2022-11-30 10:50:00,81.43,81.52,81.38,81.38,9294.0,74.4551,74.5374,74.4094,74.4094,9294.0
2022-11-30 10:55:00,81.38,81.44,81.33,81.36,5928.0,74.4094,74.4642,74.3636,74.3911,5928.0
2022-11-30 11:00:00,81.36,81.38,81.2,81.2,9838.0,74.3911,74.4094,74.2448,74.2448,9838.0
2022-11-30 11:05:00,81.21,81.38,81.2,81.36,9924.0,74.2539,74.4094,74.2448,74.3911,9924.0
2022-11-30 11:10:00,81.34,81.41,81.3,81.38,7860.0,74.3728,74.4368,74.3362,74.4094,7860.0
2022-11-30 11:15:00,81.41,81.42,81.29,81.32,10432.0,74.4368,74.4459,74.3271,74.3545,10432.0
2022-11-30 11:20:00,81.36,81.43,81.29,81.36,7120.0,74.3911,74.4551,74.3271,74.3911,7120.0
2022-11-30 11:25:00,81.36,81.45,81.36,81.39,10080.0,74.3911,74.4734,74.3911,74.4185,10080.0
2022-11-30 11:30:00,81.39,81.47,81.35,81.39,8848.0,74.4185,74.4916,74.3819,74.4185,8848.0
2022-11-30 11:35:00,81.39,81.4,81.34,81.34,3000.0,74.4185,74.4276,74.3728,74.3728,3000.0
2022-11-30 11:40:00,81.37,81.37,81.27,81.31,20596.0,74.4002,74.4002,74.3088,74.3453,20596.0
2022-11-30 11:45:00,81.28,81.33,81.27,81.31,16372.0,74.3179,74.3636,74.3088,74.3453,16372.0
2022-11-30 11:50:00,81.27,81.33,81.25,81.29,14744.0,74.3088,74.3636,74.2905,74.3271,14744.0
2022-11-30 11:55:00,81.29,81.33,81.27,81.31,6464.0,74.3271,74.3636,74.3088,74.3453,6464.0
2022-11-30 12:00:00,81.26,81.26,81.14,81.19,12236.0,74.2996,74.2996,74.1899,74.2356,12236.0
2022-11-30 12:05:00,81.2,81.23,81.1,81.13,5182.0,74.2448,74.2722,74.1533,74.1808,5182.0
2022-11-30 12:10:00,81.13,81.14,81.11,81.11,3626.0,74.1808,74.1899,74.1625,74.1625,3626.0
2022-11-30 12:15:00,81.05,81.06,80.94,80.99,5352.0,74.1076,74.1168,74.007,74.0528,5352.0
2022-11-30 12:20:00,80.97,80.98,80.93,80.97,8860.0,74.0345,74.0436,73.9979,74.0345,8860.0
2022-11-30 12:25:00,80.98,81.0,80.93,80.96,10284.0,74.0436,74.0619,73.9979,74.0253,10284.0
2022-11-30 12:30:00,80.99,81.0,80.91,80.92,7490.0,74.0528,74.0619,73.9796,73.9888,7490.0
2022-11-30 12:35:00,80.92,80.97,80.89,80.91,8842.0,73.9888,74.0345,73.9613,73.9796,8842.0
2022-11-30 12:40:00,80.91,80.96,80.87,80.95,8246.0,73.9796,74.0253,73.943,74.0162,8246.0
2022-11-30 12:45:00,80.96,81.04,80.94,81.01,8816.0,74.0253,74.0985,74.007,74.071,8816.0
2022-11-30 12:50:00,81.02,81.02,80.9,80.94,7328.0,74.0802,74.0802,73.9705,74.007,7328.0
2022-11-30 12:55:00,80.95,81.02,80.94,80.95,8288.0,74.0162,74.0802,74.007,74.0162,8288.0
2022-11-30 13:00:00,80.95,81.08,80.95,81.08,4666.0,74.0162,74.1351,74.0162,74.1351,4666.0
2022-11-30 13:05:00,81.07,81.12,81.04,81.05,4012.0,74.1259,74.1716,74.0985,74.1076,4012.0
2022-11-30 13:10:00,81.08,81.14,81.06,81.06,6884.0,74.1351,74.1899,74.1168,74.1168,6884.0
2022-11-30 13:15:00,81.07,81.07,81.02,81.02,1628.0,74.1259,74.1259,74.0802,74.0802,1628.0
2022-11-30 13:20:00,81.05,81.08,81.04,81.04,3010.0,74.1076,74.1351,74.0985,74.0985,3010.0
2022-11-30 13:25:00,81.06,81.09,81.04,81.07,3068.0,74.1168,74.1442,74.0985,74.1259,3068.0
2022-11-30 13:30:00,81.02,81.47,80.95,81.22,49566.0,74.0802,74.4916,74.0162,74.2631,49566.0
2022-11-30 13:35:00,81.3,81.54,81.23,81.44,13642.0,74.3362,74.5556,74.2722,74.4642,13642.0
2022-11-30 13:40:00,81.44,81.63,81.34,81.39,15960.0,74.4642,74.6379,74.3728,74.4185,15960.0
2022-11-30 13:45:00,81.35,81.39,81.24,81.37,7754.0,74.3819,74.4185,74.2813,74.4002,7754.0
2022-11-30 13:50:00,81.42,81.6,81.42,81.6,13840.0,74.4459,74.6105,74.4459,74.6105,13840.0
2022-11-30 13:55:00,81.63,81.7,81.58,81.61,8022.0,74.6379,74.7019,74.5922,74.6197,8022.0
2022-11-30 14:00:00,81.64,81.79,81.64,81.74,8178.0,74.6471,74.7842,74.6471,74.7385,8178.0
2022-11-30 14:05:00,81.75,81.82,81.69,81.69,7604.0,74.7477,74.8117,74.6928,74.6928,7604.0
2022-11-30 14:10:00,81.67,81.69,81.54,81.54,6926.0,74.6745,74.6928,74.5556,74.5556,6926.0
2022-11-30 14:15:00,81.55,81.74,81.5,81.74,11698.0,74.5648,74.7385,74.5191,74.7385,11698.0
2022-11-30 14:20:00,81.72,81.72,81.6,81.61,19008.0,74.7202,74.7202,74.6105,74.6197,19008.0
2022-11-30 14:25:00,81.6,81.67,81.55,81.63,9668.0,74.6105,74.6745,74.5648,74.6379,9668.0
2022-11-30 14:30:00,81.58,81.7,81.56,81.67,9038.0,74.5922,74.7019,74.5739,74.6745,9038.0
2022-11-30 14:35:00,81.7,81.77,81.7,81.73,5856.0,74.7019,74.7659,74.7019,74.7294,5856.0
2022-11-30 14:40:00,81.87,81.9,81.74,81.78,10726.0,74.8574,74.8848,74.7385,74.7751,10726.0
2022-11-30 14:45:00,81.76,81.95,81.76,81.95,5696.0,74.7568,74.9305,74.7568,74.9305,5696.0
2022-11-30 14:50:00,81.97,82.03,81.9,81.91,9764.0,74.9488,75.0037,74.8848,74.894,9764.0
2022-11-30 14:55:00,81.98,81.99,81.91,81.97,6138.0,74.958,74.9671,74.894,74.9488,6138.0
2022-11-30 15:00:00,81.98,82.13,81.98,82.13,5280.0,74.958,75.0951,74.958,75.0951,5280.0
2022-11-30 15:05:00,82.15,82.28,82.15,82.2,6422.0,75.1134,75.2323,75.1134,75.1591,6422.0
2022-11-30 15:10:00,82.23,82.25,82.21,82.24,4740.0,75.1865,75.2048,75.1683,75.1957,4740.0
2022-11-30 15:15:00,82.25,82.44,82.23,82.44,19888.0,75.2048,75.3786,75.1865,75.3786,19888.0
2022-11-30 15:20:00,82.39,82.54,82.37,82.54,16570.0,75.3328,75.47,75.3146,75.47,16570.0
2022-11-30 15:25:00,82.53,82.67,82.53,82.67,16604.0,75.4609,75.5889,75.4609,75.5889,16604.0
2022-11-30 15:30:00,82.65,82.85,82.65,82.85,22704.0,75.5706,75.7534,75.5706,75.7534,22704.0
2022-11-30 15:35:00,82.86,82.97,82.85,82.94,44692.0,75.7626,75.8632,75.7534,75.8357,44692.0
2022-11-30 15:40:00,82.9,82.98,82.85,82.92,39972.0,75.7992,75.8723,75.7534,75.8174,39972.0
2022-11-30 15:45:00,82.92,83.0,82.86,82.96,58678.0,75.8174,75.8906,75.7626,75.854,58678.0
2022-11-30 15:50:00,82.96,83.16,82.95,83.09,72060.0,75.854,76.0369,75.8449,75.9729,72060.0
2022-11-30 15:55:00,83.09,83.2,82.99,83.11,278248.0,75.9729,76.0735,75.8814,75.9912,278248.0
2022-12-01 09:30:00,83.5,83.79,83.01,83.67,53502.0,76.3478,76.6129,75.8997,76.5032,53502.0
2022-12-01 09:35:00,83.67,83.76,83.41,83.59,13124.0,76.5032,76.5855,76.2655,76.4301,13124.0
2022-12-01 09:40:00,83.63,83.94,83.54,83.8,33892.0,76.4666,76.7501,76.3843,76.6221,33892.0
2022-12-01 09:45:00,83.84,83.97,83.76,83.97,9036.0,76.6586,76.7775,76.5855,76.7775,9036.0
2022-12-01 09:50:00,83.98,84.09,83.98,84.06,5010.0,76.7866,76.8872,76.7866,76.8598,5010.0
2022-12-01 09:55:00,84.06,84.12,83.92,83.95,9076.0,76.8598,76.9147,76.7318,76.7592,9076.0
2022-12-01 10:00:00,83.98,84.11,83.72,83.72,23292.0,76.7866,76.9055,76.5489,76.5489,23292.0
2022-12-01 10:05:00,83.71,83.84,83.64,83.64,8838.0,76.5398,76.6586,76.4758,76.4758,8838.0
2022-12-01 10:10:00,83.64,83.67,83.44,83.54,6296.0,76.4758,76.5032,76.2929,76.3843,6296.0
2022-12-01 10:15:00,83.58,83.6,83.33,83.38,5890.0,76.4209,76.4392,76.1923,76.238,5890.0
2022-12-01 10:20:00,83.38,83.38,83.17,83.23,6232.0,76.238,76.238,76.046,76.1009,6232.0
2022-12-01 10:25:00,83.22,83.27,83.1,83.18,5858.0,76.0917,76.1375,75.982,76.0552,5858.0
2022-12-01 10:30:00,83.19,83.32,83.12,83.28,10610.0,76.0643,76.1832,76.0003,76.1466,10610.0
2022-12-01 10:35:00,83.31,83.37,83.27,83.32,9012.0,76.174,76.2289,76.1375,76.1832,9012.0
2022-12-01 10:40:00,83.31,83.39,83.04,83.35,8830.0,76.174,76.2472,75.9272,76.2106,8830.0
2022-12-01 10:45:00,83.36,83.36,83.19,83.28,6638.0,76.2198,76.2198,76.0643,76.1466,6638.0
2022-12-01 10:50:00,83.27,83.44,83.26,83.39,9630.0,76.1375,76.2929,76.1283,76.2472,9630.0
2022-12-01 10:55:00,83.41,83.61,83.41,83.61,10600.0,76.2655,76.4483,76.2655,76.4483,10600.0
2022-12-01 11:00:00,83.54,83.64,83.49,83.53,9990.0,76.3843,76.4758,76.3386,76.3752,9990.0
2022-12-01 11:05:00,83.55,83.58,83.48,83.56,8204.0,76.3935,76.4209,76.3295,76.4026,8204.0
2022-12-01 11:10:00,83.58,83.68,83.47,83.66,6796.0,76.4209,76.5123,76.3203,76.4941,6796.0
2022-12-01 11:15:00,83.65,83.69,83.46,83.48,10878.0,76.4849,76.5215,76.3112,76.3295,10878.0
2022-12-01 11:20:00,83.52,83.58,83.48,83.5,13126.0,76.3661,76.4209,76.3295,76.3478,13126.0
2022-12-01 11:25:00,83.48,83.6,83.45,83.54,15698.0,76.3295,76.4392,76.302,76.3843,15698.0
2022-12-01 11:30:00,83.55,83.55,83.45,83.55,9888.0,76.3935,76.3935,76.302,76.3935,9888.0
2022-12-01 11:35:00,83.53,83.55,83.33,83.45,19096.0,76.3752,76.3935,76.1923,76.302,19096.0
2022-12-01 11:40:00,83.4,83.45,83.36,83.44,13984.0,76.2563,76.302,76.2198,76.2929,13984.0
2022-12-01 11:45:00,83.45,83.48,83.3,83.3,11016.0,76.302,76.3295,76.1649,76.1649,11016.0
2022-12-01 11:50:00,83.31,83.33,83.24,83.24,3874.0,76.174,76.1923,76.11,76.11,3874.0
2022-12-01 11:55:00,83.25,83.29,83.2,83.26,7142.0,76.1192,76.1558,76.0735,76.1283,7142.0
2022-12-01 12:00:00,83.21,83.24,83.11,83.19,7100.0,76.0826,76.11,75.9912,76.0643,7100.0
2022-12-01 12:05:00,83.22,83.32,83.16,83.31,6366.0,76.0917,76.1832,76.0369,76.174,6366.0
2022-12-01 12:10:00,83.32,83.41,83.22,83.3,8750.0,76.1832,76.2655,76.0917,76.1649,8750.0
2022-12-01 12:15:00,83.32,83.35,83.25,83.25,7410.0,76.1832,76.2106,76.1192,76.1192,7410.0
2022-12-01 12:20:00,83.25,83.38,83.2,83.38,6628.0,76.1192,76.238,76.0735,76.238,6628.0
2022-12-01 12:25:00,83.42,83.43,83.35,83.42,3174.0,76.2746,76.2838,76.2106,76.2746,3174.0
2022-12-01 12:30:00,83.41,83.49,83.36,83.46,4220.0,76.2655,76.3386,76.2198,76.3112,4220.0
2022-12-01 12:35:00,83.41,83.43,83.25,83.25,7920.0,76.2655,76.2838,76.1192,76.1192,7920.0
2022-12-01 12:40:00,83.29,83.31,83.13,83.16,5652.0,76.1558,76.174,76.0095,76.0369,5652.0
2022-12-01 12:45:00,83.19,83.27,83.12,83.25,23376.0,76.0643,76.1375,76.0003,76.1192,23376.0
2022-12-01 12:50:00,83.25,83.39,83.25,83.36,4690.0,76.1192,76.2472,76.1192,76.2198,4690.0
2022-12-01 12:55:00,83.36,83.44,83.32,83.44,7544.0,76.2198,76.2929,76.1832,76.2929,7544.0
2022-12-01 13:00:00,83.44,83.49,83.38,83.41,7584.0,76.2929,76.3386,76.238,76.2655,7584.0
2022-12-01 13:05:00,83.43,83.67,83.43,83.63,8590.0,76.2838,76.5032,76.2838,76.4666,8590.0
2022-12-01 13:10:00,83.65,83.7,83.57,83.57,7600.0,76.4849,76.5306,76.4118,76.4118,7600.0
2022-12-01 13:15:00,83.58,83.62,83.5,83.52,6942.0,76.4209,76.4575,76.3478,76.3661,6942.0
2022-12-01 13:20:00,83.51,83.59,83.44,83.47,5258.0,76.3569,76.4301,76.2929,76.3203,5258.0
2022-12-01 13:25:00,83.5,83.51,83.39,83.46,13710.0,76.3478,76.3569,76.2472,76.3112,13710.0
2022-12-01 13:30:00,83.48,83.49,83.33,83.36,10986.0,76.3295,76.3386,76.1923,76.2198,10986.0
2022-12-01 13:35:00,83.36,83.48,83.35,83.42,5578.0,76.2198,76.3295,76.2106,76.2746,5578.0
2022-12-01 13:40:00,83.45,83.54,83.45,83.5,16968.0,76.302,76.3843,76.302,76.3478,16968.0
2022-12-01 13:45:00,83.46,83.5,83.41,83.47,11204.0,76.3112,76.3478,76.2655,76.3203,11204.0
2022-12-01 13:50:00,83.47,83.51,83.42,83.46,30406.0,76.3203,76.3569,76.2746,76.3112,30406.0
2022-12-01 13:55:00,83.49,83.63,83.43,83.57,12298.0,76.3386,76.4666,76.2838,76.4118,12298.0
2022-12-01 14:00:00,83.54,83.58,83.38,83.4,14140.0,76.3843,76.4209,76.238,76.2563,14140.0
2022-12-01 14:05:00,83.4,83.49,83.39,83.46,9804.0,76.2563,76.3386,76.2472,76.3112,9804.0
2022-12-01 14:10:00,83.45,83.47,83.38,83.46,10008.0,76.302,76.3203,76.238,76.3112,10008.0
2022-12-01 14:15:00,83.46,83.55,83.42,83.55,8938.0,76.3112,76.3935,76.2746,76.3935,8938.0
2022-12-01 14:20:00,83.55,83.58,83.48,83.58,9782.0,76.3935,76.4209,76.3295,76.4209,9782.0
2022-12-01 14:25:00,83.58,83.66,83.56,83.63,12510.0,76.4209,76.4941,76.4026,76.4666,12510.0
2022-12-01 14:30:00,83.61,83.71,83.58,83.69,20504.0,76.4483,76.5398,76.4209,76.5215,20504.0
2022-12-01 14:35:00,83.7,83.78,83.69,83.71,9440.0,76.5306,76.6038,76.5215,76.5398,9440.0
2022-12-01 14:40:00,83.72,83.79,83.72,83.78,16486.0,76.5489,76.6129,76.5489,76.6038,16486.0
2022-12-01 14:45:00,83.78,83.87,83.76,83.86,13838.0,76.6038,76.6861,76.5855,76.6769,13838.0
2022-12-01 14:50:00,83.87,83.91,83.75,83.77,8750.0,76.6861,76.7226,76.5764,76.5946,8750.0
2022-12-01 14:55:00,83.8,83.82,83.73,83.81,7124.0,76.6221,76.6404,76.5581,76.6312,7124.0
2022-12-01 15:00:00,83.77,83.78,83.68,83.71,8100.0,76.5946,76.6038,76.5123,76.5398,8100.0
2022-12-01 15:05:00,83.71,83.82,83.69,83.74,56236.0,76.5398,76.6404,76.5215,76.5672,56236.0
2022-12-01 15:10:00,83.74,83.76,83.71,83.73,17342.0,76.5672,76.5855,76.5398,76.5581,17342.0
2022-12-01 15:15:00,83.74,83.81,83.67,83.7,27200.0,76.5672,76.6312,76.5032,76.5306,27200.0
2022-12-01 15:20:00,83.71,83.72,83.61,83.67,42208.0,76.5398,76.5489,76.4483,76.5032,42208.0
2022-12-01 15:25:00,83.64,83.67,83.6,83.61,19480.0,76.4758,76.5032,76.4392,76.4483,19480.0
2022-12-01 15:30:00,83.61,83.67,83.58,83.63,20552.0,76.4483,76.5032,76.4209,76.4666,20552.0
2022-12-01 15:35:00,83.62,83.7,83.61,83.7,22940.0,76.4575,76.5306,76.4483,76.5306,22940.0
2022-12-01 15:40:00,83.69,83.82,83.67,83.82,28614.0,76.5215,76.6404,76.5032,76.6404,28614.0
2022-12-01 15:45:00,83.79,83.83,83.7,83.7,19720.0,76.6129,76.6495,76.5306,76.5306,19720.0
2022-12-01 15:50:00,83.71,83.77,83.6,83.6,68192.0,76.5398,76.5946,76.4392,76.4392,68192.0
2022-12-01 15:55:00,83.61,83.76,83.55,83.61,263786.0,76.4483,76.5855,76.3935,76.4483,263786.0
2022-12-02 09:30:00,82.8,82.85,82.7,82.7,33464.0,75.7077,75.7534,75.6163,75.6163,33464.0
2022-12-02 09:35:00,82.76,82.93,82.7,82.8,5656.0,75.6711,75.8266,75.6163,75.7077,5656.0
2022-12-02 09:40:00,82.78,82.85,82.66,82.84,6658.0,75.6894,75.7534,75.5797,75.7443,6658.0
2022-12-02 09:45:00,82.67,82.75,82.64,82.72,3200.0,75.5889,75.662,75.5614,75.6346,3200.0
2022-12-02 09:50:00,82.72,82.95,82.72,82.95,7400.0,75.6346,75.8449,75.6346,75.8449,7400.0
2022-12-02 09:55:00,83.0,83.12,82.86,82.87,13154.0,75.8906,76.0003,75.7626,75.7717,13154.0
2022-12-02 10:00:00,82.86,82.94,82.77,82.8,14246.0,75.7626,75.8357,75.6803,75.7077,14246.0
2022-12-02 10:05:00,82.77,82.86,82.63,82.73,40166.0,75.6803,75.7626,75.5523,75.6437,40166.0
2022-12-02 10:10:00,82.77,82.9,82.76,82.89,9120.0,75.6803,75.7992,75.6711,75.79,9120.0
2022-12-02 10:15:00,82.88,82.88,82.77,82.8,8782.0,75.7809,75.7809,75.6803,75.7077,8782.0
2022-12-02 10:20:00,82.83,82.92,82.81,82.89,11104.0,75.7352,75.8174,75.7169,75.79,11104.0
2022-12-02 10:25:00,82.89,82.92,82.78,82.83,15274.0,75.79,75.8174,75.6894,75.7352,15274.0
2022-12-02 10:30:00,82.83,82.92,82.8,82.92,9916.0,75.7352,75.8174,75.7077,75.8174,9916.0
2022-12-02 10:35:00,82.95,83.14,82.91,83.14,31628.0,75.8449,76.0186,75.8083,76.0186,31628.0
2022-12-02 10:40:00,83.08,83.27,83.06,83.22,19066.0,75.9637,76.1375,75.9455,76.0917,19066.0
2022-12-02 10:45:00,83.27,83.38,83.2,83.38,35528.0,76.1375,76.238,76.0735,76.238,35528.0
2022-12-02 10:50:00,83.37,83.56,83.33,83.56,22778.0,76.2289,76.4026,76.1923,76.4026,22778.0
2022-12-02 10:55:00,83.55,83.63,83.55,83.57,76864.0,76.3935,76.4666,76.3935,76.4118,76864.0
2022-12-02 11:00:00,83.55,83.55,83.28,83.28,29540.0,76.3935,76.3935,76.1466,76.1466,29540.0
2022-12-02 11:05:00,83.33,83.42,83.26,83.3,62714.0,76.1923,76.2746,76.1283,76.1649,62714.0
2022-12-02 11:10:00,83.31,83.34,83.3,83.33,13860.0,76.174,76.2015,76.1649,76.1923,13860.0
2022-12-02 11:15:00,83.31,83.31,83.11,83.12,9354.0,76.174,76.174,75.9912,76.0003,9354.0
2022-12-02 11:20:00,83.13,83.19,83.11,83.13,5106.0,76.0095,76.0643,75.9912,76.0095,5106.0
2022-12-02 11:25:00,83.1,83.27,83.06,83.24,21544.0,75.982,76.1375,75.9455,76.11,21544.0
2022-12-02 11:30:00,83.24,83.24,83.16,83.16,14918.0,76.11,76.11,76.0369,76.0369,14918.0
2022-12-02 11:35:00,83.17,83.24,83.06,83.1,61758.0,76.046,76.11,75.9455,75.982,61758.0
2022-12-02 11:40:00,83.15,83.27,83.15,83.27,2458.0,76.0277,76.1375,76.0277,76.1375,2458.0
2022-12-02 11:45:00,83.27,83.39,83.27,83.36,4638.0,76.1375,76.2472,76.1375,76.2198,4638.0
2022-12-02 11:50:00,83.28,83.31,83.22,83.23,7326.0,76.1466,76.174,76.0917,76.1009,7326.0
2022-12-02 11:55:00,83.24,83.29,83.19,83.24,11398.0,76.11,76.1558,76.0643,76.11,11398.0
2022-12-02 12:00:00,83.2,83.27,83.2,83.27,4944.0,76.0735,76.1375,76.0735,76.1375,4944.0
2022-12-02 12:05:00,83.26,83.36,83.2,83.33,9878.0,76.1283,76.2198,76.0735,76.1923,9878.0
2022-12-02 12:10:00,83.32,83.32,83.27,83.3,5924.0,76.1832,76.1832,76.1375,76.1649,5924.0
2022-12-02 12:15:00,83.29,83.34,83.27,83.29,4996.0,76.1558,76.2015,76.1375,76.1558,4996.0
2022-12-02 12:20:00,83.27,83.33,83.27,83.3,12040.0,76.1375,76.1923,76.1375,76.1649,12040.0
2022-12-02 12:25:00,83.32,83.36,83.3,83.36,9028.0,76.1832,76.2198,76.1649,76.2198,9028.0
2022-12-02 12:30:00,83.35,83.35,83.27,83.29,6872.0,76.2106,76.2106,76.1375,76.1558,6872.0
2022-12-02 12:35:00,83.29,83.31,83.23,83.27,13586.0,76.1558,76.174,76.1009,76.1375,13586.0
2022-12-02 12:40:00,83.23,83.38,83.23,83.36,14634.0,76.1009,76.238,76.1009,76.2198,14634.0
2022-12-02 12:45:00,83.33,83.34,83.27,83.28,7328.0,76.1923,76.2015,76.1375,76.1466,7328.0
2022-12-02 12:50:00,83.26,83.35,83.26,83.33,11712.0,76.1283,76.2106,76.1283,76.1923,11712.0
2022-12-02 12:55:00,83.34,83.39,83.28,83.29,14274.0,76.2015,76.2472,76.1466,76.1558,14274.0
2022-12-02 13:00:00,83.3,83.36,83.3,83.33,8356.0,76.1649,76.2198,76.1649,76.1923,8356.0
2022-12-02 13:05:00,83.32,83.41,83.32,83.36,14274.0,76.1832,76.2655,76.1832,76.2198,14274.0
2022-12-02 13:10:00,83.33,83.46,83.29,83.46,14648.0,76.1923,76.3112,76.1558,76.3112,14648.0
2022-12-02 13:15:00,83.46,83.48,83.42,83.43,12254.0,76.3112,76.3295,76.2746,76.2838,12254.0
2022-12-02 13:20:00,83.46,83.53,83.4,83.4,20574.0,76.3112,76.3752,76.2563,76.2563,20574.0
2022-12-02 13:25:00,83.39,83.39,83.33,83.33,54590.0,76.2472,76.2472,76.1923,76.1923,54590.0
2022-12-02 13:30:00,83.39,83.41,83.32,83.32,3452.0,76.2472,76.2655,76.1832,76.1832,3452.0
2022-12-02 13:35:00,83.32,83.32,83.24,83.27,21582.0,76.1832,76.1832,76.11,76.1375,21582.0
2022-12-02 13:40:00,83.3,83.35,83.29,83.32,4708.0,76.1649,76.2106,76.1558,76.1832,4708.0
2022-12-02 13:45:00,83.33,83.39,83.32,83.36,4140.0,76.1923,76.2472,76.1832,76.2198,4140.0
2022-12-02 13:50:00,83.35,83.35,83.26,83.28,7568.0,76.2106,76.2106,76.1283,76.1466,7568.0
2022-12-02 13:55:00,83.31,83.33,83.26,83.3,10360.0,76.174,76.1923,76.1283,76.1649,10360.0
2022-12-02 14:00:00,83.33,83.33,83.25,83.27,6208.0,76.1923,76.1923,76.1192,76.1375,6208.0
2022-12-02 14:05:00,83.27,83.27,83.07,83.07,4496.0,76.1375,76.1375,75.9546,75.9546,4496.0
2022-12-02 14:10:00,83.07,83.11,83.04,83.08,8700.0,75.9546,75.9912,75.9272,75.9637,8700.0
2022-12-02 14:15:00,83.11,83.2,83.11,83.2,7878.0,75.9912,76.0735,75.9912,76.0735,7878.0
2022-12-02 14:20:00,83.21,83.25,83.16,83.25,9002.0,76.0826,76.1192,76.0369,76.1192,9002.0
2022-12-02 14:25:00,83.25,83.28,83.17,83.18,3402.0,76.1192,76.1466,76.046,76.0552,3402.0
2022-12-02 14:30:00,83.17,83.19,83.05,83.11,7816.0,76.046,76.0643,75.9363,75.9912,7816.0
2022-12-02 14:35:00,83.09,83.1,83.0,83.04,4224.0,75.9729,75.982,75.8906,75.9272,4224.0
2022-12-02 14:40:00,83.03,83.08,82.99,83.06,11842.0,75.918,75.9637,75.8814,75.9455,11842.0
2022-12-02 14:45:00,83.06,83.14,83.06,83.13,6784.0,75.9455,76.0186,75.9455,76.0095,6784.0
2022-12-02 14:50:00,83.15,83.15,83.07,83.08,3736.0,76.0277,76.0277,75.9546,75.9637,3736.0
2022-12-02 14:55:00,83.12,83.17,83.08,83.14,6498.0,76.0003,76.046,75.9637,76.0186,6498.0
2022-12-02 15:00:00,83.12,83.27,83.12,83.27,6452.0,76.0003,76.1375,76.0003,76.1375,6452.0
2022-12-02 15:05:00,83.26,83.26,83.16,83.18,6188.0,76.1283,76.1283,76.0369,76.0552,6188.0
2022-12-02 15:10:00,83.17,83.27,83.1,83.23,27140.0,76.046,76.1375,75.982,76.1009,27140.0
2022-12-02 15:15:00,83.19,83.27,83.19,83.25,9204.0,76.0643,76.1375,76.0643,76.1192,9204.0
2022-12-02 15:20:00,83.2,83.2,83.04,83.04,3402.0,76.0735,76.0735,75.9272,75.9272,3402.0
2022-12-02 15:25:00,83.06,83.07,82.86,82.87,8206.0,75.9455,75.9546,75.7626,75.7717,8206.0
2022-12-02 15:30:00,82.89,82.92,82.8,82.8,11892.0,75.79,75.8174,75.7077,75.7077,11892.0
2022-12-02 15:35:00,82.83,82.84,82.76,82.76,10720.0,75.7352,75.7443,75.6711,75.6711,10720.0
2022-12-02 15:40:00,82.79,82.85,82.78,82.79,17380.0,75.6986,75.7534,75.6894,75.6986,17380.0
2022-12-02 15:45:00,82.78,82.78,82.69,82.75,18656.0,75.6894,75.6894,75.6071,75.662,18656.0
2022-12-02 15:50:00,82.76,82.79,82.72,82.76,25200.0,75.6711,75.6986,75.6346,75.6711,25200.0
2022-12-02 15:55:00,82.78,82.99,82.77,82.94,88614.0,75.6894,75.8814,75.6803,75.8357,88614.0
2022-12-05 09:30:00,82.19,82.61,82.09,82.58,27638.0,75.15,75.534,75.0585,75.5066,27638.0
2022-12-05 09:35:00,82.58,82.67,82.41,82.53,6230.0,75.5066,75.5889,75.3511,75.4609,6230.0
2022-12-05 09:40:00,82.59,82.7,82.55,82.6,6548.0,75.5157,75.6163,75.4791,75.5249,6548.0
2022-12-05 09:45:00,82.62,82.77,82.58,82.67,15022.0,75.5431,75.6803,75.5066,75.5889,15022.0
2022-12-05 09:50:00,82.63,82.72,82.63,82.69,9114.0,75.5523,75.6346,75.5523,75.6071,9114.0
2022-12-05 09:55:00,82.69,82.69,82.6,82.67,18520.0,75.6071,75.6071,75.5249,75.5889,18520.0
2022-12-05 10:00:00,82.69,82.71,82.36,82.46,15138.0,75.6071,75.6254,75.3054,75.3968,15138.0
2022-12-05 10:05:00,82.44,82.45,82.37,82.43,6908.0,75.3786,75.3877,75.3146,75.3694,6908.0
2022-12-05 10:10:00,82.39,82.45,82.39,82.45,6256.0,75.3328,75.3877,75.3328,75.3877,6256.0
2022-12-05 10:15:00,82.45,82.56,82.39,82.56,11114.0,75.3877,75.4883,75.3328,75.4883,11114.0
2022-12-05 10:20:00,82.58,82.58,82.51,82.56,10108.0,75.5066,75.5066,75.4426,75.4883,10108.0
2022-12-05 10:25:00,82.55,82.58,82.51,82.54,25796.0,75.4791,75.5066,75.4426,75.47,25796.0
2022-12-05 10:30:00,82.5,82.71,82.5,82.69,12420.0,75.4334,75.6254,75.4334,75.6071,12420.0
2022-12-05 10:35:00,82.7,82.89,82.7,82.89,6900.0,75.6163,75.79,75.6163,75.79,6900.0
2022-12-05 10:40:00,82.89,82.91,82.83,82.88,21676.0,75.79,75.8083,75.7352,75.7809,21676.0
2022-12-05 10:45:00,82.85,82.93,82.81,82.88,15386.0,75.7534,75.8266,75.7169,75.7809,15386.0
2022-12-05 10:50:00,82.91,82.93,82.88,82.9,5214.0,75.8083,75.8266,75.7809,75.7992,5214.0
2022-12-05 10:55:00,82.93,83.07,82.92,82.97,8284.0,75.8266,75.9546,75.8174,75.8632,8284.0
2022-12-05 11:00:00,82.98,83.03,82.86,82.87,7594.0,75.8723,75.918,75.7626,75.7717,7594.0
2022-12-05 11:05:00,82.89,82.9,82.82,82.88,15228.0,75.79,75.7992,75.726,75.7809,15228.0
2022-12-05 11:10:00,82.89,82.97,82.87,82.96,5214.0,75.79,75.8632,75.7717,75.854,5214.0
2022-12-05 11:15:00,82.92,82.92,82.82,82.86,4252.0,75.8174,75.8174,75.726,75.7626,4252.0
2022-12-05 11:20:00,82.86,82.86,82.76,82.79,11110.0,75.7626,75.7626,75.6711,75.6986,11110.0
2022-12-05 11:25:00,82.83,82.86,82.76,82.79,21082.0,75.7352,75.7626,75.6711,75.6986,21082.0
2022-12-05 11:30:00,82.8,82.85,82.8,82.82,17200.0,75.7077,75.7534,75.7077,75.726,17200.0
2022-12-05 11:35:00,82.79,82.89,82.78,82.88,6392.0,75.6986,75.79,75.6894,75.7809,6392.0
2022-12-05 11:40:00,82.89,82.9,82.86,82.88,5744.0,75.79,75.7992,75.7626,75.7809,5744.0
2022-12-05 11:45:00,82.89,82.89,82.79,82.79,13100.0,75.79,75.79,75.6986,75.6986,13100.0
2022-12-05 11:50:00,82.81,82.86,82.77,82.78,14804.0,75.7169,75.7626,75.6803,75.6894,14804.0
2022-12-05 11:55:00,82.78,82.78,82.6,82.61,37910.0,75.6894,75.6894,75.5249,75.534,37910.0
2022-12-05 12:00:00,82.55,82.56,82.46,82.46,6284.0,75.4791,75.4883,75.3968,75.3968,6284.0
2022-12-05 12:05:00,82.46,82.46,82.38,82.43,4740.0,75.3968,75.3968,75.3237,75.3694,4740.0
2022-12-05 12:10:00,82.45,82.59,82.44,82.58,14560.0,75.3877,75.5157,75.3786,75.5066,14560.0
2022-12-05 12:15:00,82.58,82.58,82.57,82.58,1800.0,75.5066,75.5066,75.4974,75.5066,1800.0
2022-12-05 12:20:00,82.57,82.61,82.55,82.59,5450.0,75.4974,75.534,75.4791,75.5157,5450.0
2022-12-05 12:25:00,82.58,82.6,82.51,82.55,8828.0,75.5066,75.5249,75.4426,75.4791,8828.0
2022-12-05 12:30:00,82.54,82.57,82.47,82.48,14072.0,75.47,75.4974,75.406,75.4151,14072.0
2022-12-05 12:35:00,82.49,82.5,82.44,82.46,16362.0,75.4243,75.4334,75.3786,75.3968,16362.0
2022-12-05 12:40:00,82.45,82.45,82.36,82.38,8606.0,75.3877,75.3877,75.3054,75.3237,8606.0
2022-12-05 12:45:00,82.36,82.44,82.33,82.44,25090.0,75.3054,75.3786,75.278,75.3786,25090.0
2022-12-05 12:50:00,82.44,82.47,82.38,82.39,5936.0,75.3786,75.406,75.3237,75.3328,5936.0
2022-12-05 12:55:00,82.39,82.44,82.36,82.42,7730.0,75.3328,75.3786,75.3054,75.3603,7730.0
2022-12-05 13:00:00,82.42,82.46,82.39,82.46,4424.0,75.3603,75.3968,75.3328,75.3968,4424.0
2022-12-05 13:05:00,82.42,82.49,82.42,82.46,3890.0,75.3603,75.4243,75.3603,75.3968,3890.0
2022-12-05 13:10:00,82.47,82.53,82.47,82.53,6256.0,75.406,75.4609,75.406,75.4609,6256.0
2022-12-05 13:15:00,82.53,82.69,82.52,82.68,16872.0,75.4609,75.6071,75.4517,75.598,16872.0
2022-12-05 13:20:00,82.67,82.67,82.58,82.61,4834.0,75.5889,75.5889,75.5066,75.534,4834.0
2022-12-05 13:25:00,82.61,82.61,82.55,82.58,2540.0,75.534,75.534,75.4791,75.5066,2540.0
2022-12-05 13:30:00,82.61,82.63,82.57,82.57,4946.0,75.534,75.5523,75.4974,75.4974,4946.0
2022-12-05 13:35:00,82.57,82.58,82.35,82.36,10106.0,75.4974,75.5066,75.2963,75.3054,10106.0
2022-12-05 13:40:00,82.37,82.37,82.23,82.23,6806.0,75.3146,75.3146,75.1865,75.1865,6806.0
2022-12-05 13:45:00,82.17,82.21,82.15,82.15,1920.0,75.1317,75.1683,75.1134,75.1134,1920.0
2022-12-05 13:50:00,82.16,82.18,82.07,82.17,6548.0,75.1225,75.1408,75.0403,75.1317,6548.0
2022-12-05 13:55:00,82.15,82.15,82.07,82.13,4932.0,75.1134,75.1134,75.0403,75.0951,4932.0
2022-12-05 14:00:00,82.14,82.14,82.07,82.1,4662.0,75.1043,75.1043,75.0403,75.0677,4662.0
2022-12-05 14:05:00,82.09,82.09,82.02,82.07,3620.0,75.0585,75.0585,74.9945,75.0403,3620.0
2022-12-05 14:10:00,82.08,82.1,82.02,82.06,28610.0,75.0494,75.0677,74.9945,75.0311,28610.0
2022-12-05 14:15:00,82.07,82.09,82.04,82.06,5010.0,75.0403,75.0585,75.0128,75.0311,5010.0
2022-12-05 14:20:00,82.05,82.08,82.05,82.05,9968.0,75.022,75.0494,75.022,75.022,9968.0
2022-12-05 14:25:00,82.07,82.15,82.02,82.07,7342.0,75.0403,75.1134,74.9945,75.0403,7342.0
2022-12-05 14:30:00,82.03,82.03,81.97,81.97,5368.0,75.0037,75.0037,74.9488,74.9488,5368.0
2022-12-05 14:35:00,81.95,81.97,81.85,81.86,6556.0,74.9305,74.9488,74.8391,74.8482,6556.0
2022-12-05 14:40:00,81.86,81.86,81.74,81.74,4020.0,74.8482,74.8482,74.7385,74.7385,4020.0
2022-12-05 14:45:00,81.72,81.74,81.67,81.73,5948.0,74.7202,74.7385,74.6745,74.7294,5948.0
2022-12-05 14:50:00,81.74,81.82,81.74,81.8,6136.0,74.7385,74.8117,74.7385,74.7934,6136.0
2022-12-05 14:55:00,81.8,81.89,81.79,81.88,10596.0,74.7934,74.8757,74.7842,74.8665,10596.0
2022-12-05 15:00:00,81.87,81.91,81.86,81.91,5294.0,74.8574,74.894,74.8482,74.894,5294.0
2022-12-05 15:05:00,81.91,81.98,81.86,81.92,18200.0,74.894,74.958,74.8482,74.9031,18200.0
2022-12-05 15:10:00,81.92,81.97,81.88,81.95,5264.0,74.9031,74.9488,74.8665,74.9305,5264.0
2022-12-05 15:15:00,81.96,81.96,81.87,81.91,14098.0,74.9397,74.9397,74.8574,74.894,14098.0
2022-12-05 15:20:00,81.91,81.94,81.87,81.9,14012.0,74.894,74.9214,74.8574,74.8848,14012.0
2022-12-05 15:25:00,81.9,81.9,81.77,81.81,7050.0,74.8848,74.8848,74.7659,74.8025,7050.0
2022-12-05 15:30:00,81.78,82.04,81.78,82.01,17990.0,74.7751,75.0128,74.7751,74.9854,17990.0
2022-12-05 15:35:00,82.01,82.1,82.01,82.04,6224.0,74.9854,75.0677,74.9854,75.0128,6224.0
2022-12-05 15:40:00,81.99,82.08,81.99,82.06,6130.0,74.9671,75.0494,74.9671,75.0311,6130.0
2022-12-05 15:45:00,82.06,82.08,82.0,82.03,9222.0,75.0311,75.0494,74.9762,75.0037,9222.0
2022-12-05 15:50:00,82.02,82.03,81.92,81.99,19342.0,74.9945,75.0037,74.9031,74.9671,19342.0
2022-12-05 15:55:00,81.98,81.99,81.82,81.88,80346.0,74.958,74.9671,74.8117,74.8665,80346.0
2022-12-06 09:30:00,81.85,81.91,81.57,81.91,82716.0,74.8391,74.894,74.5831,74.894,82716.0
2022-12-06 09:35:00,81.91,82.32,81.9,82.32,37990.0,74.894,75.2688,74.8848,75.2688,37990.0
2022-12-06 09:40:00,82.33,82.51,82.23,82.39,8082.0,75.278,75.4426,75.1865,75.3328,8082.0
2022-12-06 09:45:00,82.38,82.72,82.31,82.64,10526.0,75.3237,75.6346,75.2597,75.5614,10526.0
2022-12-06 09:50:00,82.68,82.77,82.64,82.72,11874.0,75.598,75.6803,75.5614,75.6346,11874.0
2022-12-06 09:55:00,82.67,82.72,82.58,82.68,8334.0,75.5889,75.6346,75.5066,75.598,8334.0
2022-12-06 10:00:00,82.7,82.89,82.7,82.88,10664.0,75.6163,75.79,75.6163,75.7809,10664.0
2022-12-06 10:05:00,82.88,82.96,82.83,82.89,17188.0,75.7809,75.854,75.7352,75.79,17188.0
2022-12-06 10:10:00,82.9,82.95,82.77,82.9,8902.0,75.7992,75.8449,75.6803,75.7992,8902.0
2022-12-06 10:15:00,82.92,83.08,82.83,83.08,22472.0,75.8174,75.9637,75.7352,75.9637,22472.0
2022-12-06 10:20:00,83.08,83.16,82.97,83.15,42800.0,75.9637,76.0369,75.8632,76.0277,42800.0
2022-12-06 10:25:00,83.14,83.15,82.92,83.04,18390.0,76.0186,76.0277,75.8174,75.9272,18390.0
2022-12-06 10:30:00,83.07,83.07,82.77,82.77,13642.0,75.9546,75.9546,75.6803,75.6803,13642.0
2022-12-06 10:35:00,82.73,82.81,82.7,82.74,18904.0,75.6437,75.7169,75.6163,75.6529,18904.0
2022-12-06 10:40:00,82.69,82.81,82.63,82.81,9254.0,75.6071,75.7169,75.5523,75.7169,9254.0
2022-12-06 10:45:00,82.85,82.91,82.81,82.87,14290.0,75.7534,75.8083,75.7169,75.7717,14290.0
2022-12-06 10:50:00,82.91,82.91,82.85,82.89,12518.0,75.8083,75.8083,75.7534,75.79,12518.0
2022-12-06 10:55:00,82.89,82.91,82.76,82.82,21022.0,75.79,75.8083,75.6711,75.726,21022.0
2022-12-06 11:00:00,82.84,82.92,82.83,82.91,9480.0,75.7443,75.8174,75.7352,75.8083,9480.0
2022-12-06 11:05:00,82.91,82.92,82.76,82.76,11468.0,75.8083,75.8174,75.6711,75.6711,11468.0
2022-12-06 11:10:00,82.76,82.91,82.76,82.81,12766.0,75.6711,75.8083,75.6711,75.7169,12766.0
2022-12-06 11:15:00,82.78,82.85,82.73,82.78,19424.0,75.6894,75.7534,75.6437,75.6894,19424.0
2022-12-06 11:20:00,82.78,82.78,82.63,82.63,9186.0,75.6894,75.6894,75.5523,75.5523,9186.0
2022-12-06 11:25:00,82.66,82.69,82.52,82.64,11748.0,75.5797,75.6071,75.4517,75.5614,11748.0
2022-12-06 11:30:00,82.61,82.72,82.61,82.67,7288.0,75.534,75.6346,75.534,75.5889,7288.0
2022-12-06 11:35:00,82.67,82.67,82.56,82.61,9472.0,75.5889,75.5889,75.4883,75.534,9472.0
2022-12-06 11:40:00,82.61,82.66,82.55,82.6,19386.0,75.534,75.5797,75.4791,75.5249,19386.0
2022-12-06 11:45:00,82.58,82.73,82.56,82.67,16910.0,75.5066,75.6437,75.4883,75.5889,16910.0
2022-12-06 11:50:00,82.67,82.69,82.61,82.62,4842.0,75.5889,75.6071,75.534,75.5431,4842.0
2022-12-06 11:55:00,82.64,82.7,82.57,82.65,14414.0,75.5614,75.6163,75.4974,75.5706,14414.0
2022-12-06 12:00:00,82.65,82.75,82.64,82.72,5576.0,75.5706,75.662,75.5614,75.6346,5576.0
2022-12-06 12:05:00,82.71,82.77,82.67,82.68,5970.0,75.6254,75.6803,75.5889,75.598,5970.0
2022-12-06 12:10:00,82.64,82.67,82.56,82.6,16024.0,75.5614,75.5889,75.4883,75.5249,16024.0
2022-12-06 12:15:00,82.61,82.61,82.49,82.57,17772.0,75.534,75.534,75.4243,75.4974,17772.0
2022-12-06 12:20:00,82.61,82.61,82.53,82.55,10296.0,75.534,75.534,75.4609,75.4791,10296.0
2022-12-06 12:25:00,82.54,82.64,82.54,82.62,19774.0,75.47,75.5614,75.47,75.5431,19774.0
2022-12-06 12:30:00,82.6,82.61,82.49,82.58,22564.0,75.5249,75.534,75.4243,75.5066,22564.0
2022-12-06 12:35:00,82.58,82.6,82.53,82.58,11192.0,75.5066,75.5249,75.4609,75.5066,11192.0
2022-12-06 12:40:00,82.58,82.62,82.55,82.61,11478.0,75.5066,75.5431,75.4791,75.534,11478.0
2022-12-06 12:45:00,82.61,82.61,82.52,82.6,10656.0,75.534,75.534,75.4517,75.5249,10656.0
2022-12-06 12:50:00,82.61,82.64,82.58,82.6,9586.0,75.534,75.5614,75.5066,75.5249,9586.0
2022-12-06 12:55:00,82.57,82.63,82.53,82.6,11980.0,75.4974,75.5523,75.4609,75.5249,11980.0
2022-12-06 13:00:00,82.58,82.61,82.51,82.58,21892.0,75.5066,75.534,75.4426,75.5066,21892.0
2022-12-06 13:05:00,82.57,82.61,82.52,82.57,14728.0,75.4974,75.534,75.4517,75.4974,14728.0
2022-12-06 13:10:00,82.54,82.62,82.48,82.58,42460.0,75.47,75.5431,75.4151,75.5066,42460.0
2022-12-06 13:15:00,82.55,82.73,82.55,82.65,6904.0,75.4791,75.6437,75.4791,75.5706,6904.0
2022-12-06 13:20:00,82.66,82.66,82.59,82.59,4078.0,75.5797,75.5797,75.5157,75.5157,4078.0
2022-12-06 13:25:00,82.58,82.6,82.43,82.43,12182.0,75.5066,75.5249,75.3694,75.3694,12182.0
2022-12-06 13:30:00,82.46,82.46,82.26,82.26,5154.0,75.3968,75.3968,75.214,75.214,5154.0
2022-12-06 13:35:00,82.28,82.31,82.22,82.25,13296.0,75.2323,75.2597,75.1774,75.2048,13296.0
2022-12-06 13:40:00,82.22,82.32,82.22,82.25,9092.0,75.1774,75.2688,75.1774,75.2048,9092.0
2022-12-06 13:45:00,82.25,82.29,82.23,82.26,2868.0,75.2048,75.2414,75.1865,75.214,2868.0
2022-12-06 13:50:00,82.25,82.26,82.16,82.17,10298.0,75.2048,75.214,75.1225,75.1317,10298.0
2022-12-06 13:55:00,82.17,82.24,82.1,82.23,10702.0,75.1317,75.1957,75.0677,75.1865,10702.0
2022-12-06 14:00:00,82.25,82.31,82.22,82.29,15466.0,75.2048,75.2597,75.1774,75.2414,15466.0
2022-12-06 14:05:00,82.29,82.3,82.17,82.22,7446.0,75.2414,75.2506,75.1317,75.1774,7446.0
2022-12-06 14:10:00,82.23,82.27,82.17,82.27,19746.0,75.1865,75.2231,75.1317,75.2231,19746.0
2022-12-06 14:15:00,82.3,82.33,82.25,82.25,6900.0,75.2506,75.278,75.2048,75.2048,6900.0
2022-12-06 14:20:00,82.27,82.29,82.23,82.25,6348.0,75.2231,75.2414,75.1865,75.2048,6348.0
2022-12-06 14:25:00,82.25,82.25,82.17,82.21,9788.0,75.2048,75.2048,75.1317,75.1683,9788.0
2022-12-06 14:30:00,82.18,82.27,82.16,82.23,17320.0,75.1408,75.2231,75.1225,75.1865,17320.0
2022-12-06 14:35:00,82.21,82.23,82.17,82.23,12314.0,75.1683,75.1865,75.1317,75.1865,12314.0
2022-12-06 14:40:00,82.23,82.29,82.2,82.29,19568.0,75.1865,75.2414,75.1591,75.2414,19568.0
2022-12-06 14:45:00,82.27,82.29,82.18,82.19,4800.0,75.2231,75.2414,75.1408,75.15,4800.0
2022-12-06 14:50:00,82.19,82.3,82.14,82.28,21630.0,75.15,75.2506,75.1043,75.2323,21630.0
2022-12-06 14:55:00,82.27,82.29,82.26,82.28,6230.0,75.2231,75.2414,75.214,75.2323,6230.0
2022-12-06 15:00:00,82.31,82.39,82.29,82.35,11128.0,75.2597,75.3328,75.2414,75.2963,11128.0
2022-12-06 15:05:00,82.34,82.4,82.32,82.38,7172.0,75.2871,75.342,75.2688,75.3237,7172.0
2022-12-06 15:10:00,82.38,82.47,82.38,82.46,18914.0,75.3237,75.406,75.3237,75.3968,18914.0
2022-12-06 15:15:00,82.46,82.55,82.45,82.49,11372.0,75.3968,75.4791,75.3877,75.4243,11372.0
2022-12-06 15:20:00,82.51,82.54,82.48,82.51,27842.0,75.4426,75.47,75.4151,75.4426,27842.0
2022-12-06 15:25:00,82.52,82.57,82.48,82.52,19344.0,75.4517,75.4974,75.4151,75.4517,19344.0
2022-12-06 15:30:00,82.54,82.6,82.54,82.55,19372.0,75.47,75.5249,75.47,75.4791,19372.0
2022-12-06 15:35:00,82.55,82.59,82.52,82.58,15778.0,75.4791,75.5157,75.4517,75.5066,15778.0
2022-12-06 15:40:00,82.6,82.66,82.57,82.6,25582.0,75.5249,75.5797,75.4974,75.5249,25582.0
2022-12-06 15:45:00,82.6,82.66,82.58,82.63,32680.0,75.5249,75.5797,75.5066,75.5523,32680.0
2022-12-06 15:50:00,82.63,82.75,82.62,82.74,81878.0,75.5523,75.662,75.5431,75.6529,81878.0
2022-12-06 15:55:00,82.75,82.75,82.57,82.64,157470.0,75.662,75.662,75.4974,75.5614,157470.0
2022-12-07 09:30:00,82.4,82.58,81.89,82.02,36662.0,75.342,75.5066,74.8757,74.9945,36662.0
2022-12-07 09:35:00,82.0,82.08,81.74,81.83,19670.0,74.9762,75.0494,74.7385,74.8208,19670.0
2022-12-07 09:40:00,81.77,82.04,81.66,82.04,27756.0,74.7659,75.0128,74.6654,75.0128,27756.0
2022-12-07 09:45:00,82.06,82.23,82.03,82.1,6614.0,75.0311,75.1865,75.0037,75.0677,6614.0
2022-12-07 09:50:00,82.03,82.18,81.98,82.13,10378.0,75.0037,75.1408,74.958,75.0951,10378.0
2022-12-07 09:55:00,82.1,82.22,82.1,82.18,9270.0,75.0677,75.1774,75.0677,75.1408,9270.0
2022-12-07 10:00:00,82.18,82.38,82.13,82.3,38642.0,75.1408,75.3237,75.0951,75.2506,38642.0
2022-12-07 10:05:00,82.3,82.3,82.17,82.17,18016.0,75.2506,75.2506,75.1317,75.1317,18016.0
2022-12-07 10:10:00,82.14,82.14,81.96,82.0,13940.0,75.1043,75.1043,74.9397,74.9762,13940.0
2022-12-07 10:15:00,82.02,82.2,81.99,82.12,10472.0,74.9945,75.1591,74.9671,75.086,10472.0
2022-12-07 10:20:00,82.16,82.5,82.16,82.5,9024.0,75.1225,75.4334,75.1225,75.4334,9024.0
2022-12-07 10:25:00,82.49,82.76,82.38,82.75,9752.0,75.4243,75.6711,75.3237,75.662,9752.0
2022-12-07 10:30:00,82.67,82.72,82.45,82.45,9772.0,75.5889,75.6346,75.3877,75.3877,9772.0
2022-12-07 10:35:00,82.49,82.58,82.4,82.43,11852.0,75.4243,75.5066,75.342,75.3694,11852.0
2022-12-07 10:40:00,82.42,82.55,82.38,82.55,17876.0,75.3603,75.4791,75.3237,75.4791,17876.0
2022-12-07 10:45:00,82.53,82.56,82.42,82.42,19956.0,75.4609,75.4883,75.3603,75.3603,19956.0
2022-12-07 10:50:00,82.51,82.56,82.35,82.39,5464.0,75.4426,75.4883,75.2963,75.3328,5464.0
2022-12-07 10:55:00,82.44,82.44,82.34,82.39,3800.0,75.3786,75.3786,75.2871,75.3328,3800.0
2022-12-07 11:00:00,82.43,82.46,82.32,82.32,3018.0,75.3694,75.3968,75.2688,75.2688,3018.0
2022-12-07 11:05:00,82.32,82.36,82.24,82.36,7328.0,75.2688,75.3054,75.1957,75.3054,7328.0
2022-12-07 11:10:00,82.33,82.36,82.24,82.26,6188.0,75.278,75.3054,75.1957,75.214,6188.0
2022-12-07 11:15:00,82.26,82.36,82.22,82.34,5798.0,75.214,75.3054,75.1774,75.2871,5798.0
2022-12-07 11:20:00,82.36,82.36,82.14,82.19,66680.0,75.3054,75.3054,75.1043,75.15,66680.0
2022-12-07 11:25:00,82.23,82.32,82.14,82.3,25620.0,75.1865,75.2688,75.1043,75.2506,25620.0
2022-12-07 11:30:00,82.31,82.42,82.29,82.33,23564.0,75.2597,75.3603,75.2414,75.278,23564.0
2022-12-07 11:35:00,82.35,82.46,82.32,82.41,33726.0,75.2963,75.3968,75.2688,75.3511,33726.0
2022-12-07 11:40:00,82.39,82.47,82.39,82.44,15808.0,75.3328,75.406,75.3328,75.3786,15808.0
2022-12-07 11:45:00,82.41,82.45,82.4,82.4,16956.0,75.3511,75.3877,75.342,75.342,16956.0
2022-12-07 11:50:00,82.41,82.44,82.38,82.41,20248.0,75.3511,75.3786,75.3237,75.3511,20248.0
2022-12-07 11:55:00,82.4,82.57,82.39,82.56,9304.0,75.342,75.4974,75.3328,75.4883,9304.0
2022-12-07 12:00:00,82.57,82.57,82.48,82.48,34694.0,75.4974,75.4974,75.4151,75.4151,34694.0
2022-12-07 12:05:00,82.49,82.52,82.45,82.5,17596.0,75.4243,75.4517,75.3877,75.4334,17596.0
2022-12-07 12:10:00,82.5,82.5,82.26,82.26,13638.0,75.4334,75.4334,75.214,75.214,13638.0
2022-12-07 12:15:00,82.28,82.35,82.17,82.17,15924.0,75.2323,75.2963,75.1317,75.1317,15924.0
2022-12-07 12:20:00,82.17,82.25,82.05,82.1,25124.0,75.1317,75.2048,75.022,75.0677,25124.0
2022-12-07 12:25:00,82.13,82.31,82.11,82.3,22234.0,75.0951,75.2597,75.0768,75.2506,22234.0
2022-12-07 12:30:00,82.31,82.39,82.31,82.33,12048.0,75.2597,75.3328,75.2597,75.278,12048.0
2022-12-07 12:35:00,82.33,82.35,82.28,82.33,12940.0,75.278,75.2963,75.2323,75.278,12940.0
2022-12-07 12:40:00,82.36,82.54,82.36,82.54,9664.0,75.3054,75.47,75.3054,75.47,9664.0
2022-12-07 12:45:00,82.54,82.56,82.48,82.5,12470.0,75.47,75.4883,75.4151,75.4334,12470.0
2022-12-07 12:50:00,82.5,82.58,82.49,82.56,6134.0,75.4334,75.5066,75.4243,75.4883,6134.0
2022-12-07 12:55:00,82.55,82.59,82.48,82.56,13544.0,75.4791,75.5157,75.4151,75.4883,13544.0
2022-12-07 13:00:00,82.54,82.55,82.47,82.5,14186.0,75.47,75.4791,75.406,75.4334,14186.0
2022-12-07 13:05:00,82.46,82.55,82.45,82.53,10884.0,75.3968,75.4791,75.3877,75.4609,10884.0
2022-12-07 13:10:00,82.5,82.61,82.5,82.52,281110.0,75.4334,75.534,75.4334,75.4517,281110.0
2022-12-07 13:15:00,82.5,82.57,82.48,82.5,19006.0,75.4334,75.4974,75.4151,75.4334,19006.0
2022-12-07 13:20:00,82.47,82.47,82.23,82.28,6004.0,75.406,75.406,75.1865,75.2323,6004.0
2022-12-07 13:25:00,82.25,82.28,82.08,82.08,11376.0,75.2048,75.2323,75.0494,75.0494,11376.0
2022-12-07 13:30:00,82.13,82.16,81.94,81.98,11884.0,75.0951,75.1225,74.9214,74.958,11884.0
2022-12-07 13:35:00,81.94,81.94,81.75,81.76,8852.0,74.9214,74.9214,74.7477,74.7568,8852.0
2022-12-07 13:40:00,81.78,81.83,81.74,81.75,4936.0,74.7751,74.8208,74.7385,74.7477,4936.0
2022-12-07 13:45:00,81.67,81.71,81.58,81.64,8816.0,74.6745,74.7111,74.5922,74.6471,8816.0
2022-12-07 13:50:00,81.64,81.64,81.54,81.57,3824.0,74.6471,74.6471,74.5556,74.5831,3824.0
2022-12-07 13:55:00,81.56,81.58,81.47,81.47,11348.0,74.5739,74.5922,74.4916,74.4916,11348.0
2022-12-07 14:00:00,81.44,81.46,81.31,81.35,5698.0,74.4642,74.4825,74.3453,74.3819,5698.0
2022-12-07 14:05:00,81.35,81.38,81.29,81.33,9428.0,74.3819,74.4094,74.3271,74.3636,9428.0
2022-12-07 14:10:00,81.31,81.42,81.31,81.42,4886.0,74.3453,74.4459,74.3453,74.4459,4886.0
2022-12-07 14:15:00,81.39,81.5,81.39,81.5,5594.0,74.4185,74.5191,74.4185,74.5191,5594.0
2022-12-07 14:20:00,81.49,81.57,81.46,81.53,4352.0,74.5099,74.5831,74.4825,74.5465,4352.0
2022-12-07 14:25:00,81.6,81.6,81.56,81.56,1634.0,74.6105,74.6105,74.5739,74.5739,1634.0
2022-12-07 14:30:00,81.58,81.65,81.56,81.65,3500.0,74.5922,74.6562,74.5739,74.6562,3500.0
2022-12-07 14:35:00,81.64,81.7,81.63,81.65,9938.0,74.6471,74.7019,74.6379,74.6562,9938.0
2022-12-07 14:40:00,81.67,81.75,81.65,81.7,13928.0,74.6745,74.7477,74.6562,74.7019,13928.0
2022-12-07 14:45:00,81.67,81.67,81.6,81.6,5790.0,74.6745,74.6745,74.6105,74.6105,5790.0
2022-12-07 14:50:00,81.56,81.57,81.49,81.52,5924.0,74.5739,74.5831,74.5099,74.5374,5924.0
2022-12-07 14:55:00,81.5,81.5,81.45,81.48,16836.0,74.5191,74.5191,74.4734,74.5008,16836.0
2022-12-07 15:00:00,81.5,81.53,81.48,81.49,5734.0,74.5191,74.5465,74.5008,74.5099,5734.0
2022-12-07 15:05:00,81.47,81.47,81.31,81.34,12354.0,74.4916,74.4916,74.3453,74.3728,12354.0
2022-12-07 15:10:00,81.33,81.38,81.33,81.33,5716.0,74.3636,74.4094,74.3636,74.3636,5716.0
2022-12-07 15:15:00,81.32,81.34,81.22,81.26,5908.0,74.3545,74.3728,74.2631,74.2996,5908.0
2022-12-07 15:20:00,81.24,81.32,81.17,81.32,7822.0,74.2813,74.3545,74.2173,74.3545,7822.0
2022-12-07 15:25:00,81.27,81.29,81.22,81.26,7726.0,74.3088,74.3271,74.2631,74.2996,7726.0
2022-12-07 15:30:00,81.25,81.27,81.22,81.24,13708.0,74.2905,74.3088,74.2631,74.2813,13708.0
2022-12-07 15:35:00,81.21,81.22,81.13,81.21,13740.0,74.2539,74.2631,74.1808,74.2539,13740.0
2022-12-07 15:40:00,81.2,81.24,81.1,81.15,14124.0,74.2448,74.2813,74.1533,74.1991,14124.0
2022-12-07 15:45:00,81.12,81.17,81.08,81.17,21108.0,74.1716,74.2173,74.1351,74.2173,21108.0
2022-12-07 15:50:00,81.19,81.21,81.09,81.11,37702.0,74.2356,74.2539,74.1442,74.1625,37702.0
2022-12-07 15:55:00,81.1,81.21,81.07,81.14,108776.0,74.1533,74.2539,74.1259,74.1899,108776.0
2022-12-08 09:30:00,81.21,81.22,81.01,81.02,30642.0,74.2539,74.2631,74.071,74.0802,30642.0
2022-12-08 09:35:00,81.16,81.28,81.1,81.1,3954.0,74.2082,74.3179,74.1533,74.1533,3954.0
2022-12-08 09:40:00,81.13,81.21,81.0,81.0,7376.0,74.1808,74.2539,74.0619,74.0619,7376.0
2022-12-08 09:45:00,80.97,80.99,80.89,80.99,3980.0,74.0345,74.0528,73.9613,74.0528,3980.0
2022-12-08 09:50:00,80.93,81.02,80.89,80.94,3902.0,73.9979,74.0802,73.9613,74.007,3902.0
2022-12-08 09:55:00,80.95,81.11,80.95,81.08,4840.0,74.0162,74.1625,74.0162,74.1351,4840.0
2022-12-08 10:00:00,81.06,81.08,80.98,81.08,6902.0,74.1168,74.1351,74.0436,74.1351,6902.0
2022-12-08 10:05:00,81.08,81.17,81.06,81.13,9408.0,74.1351,74.2173,74.1168,74.1808,9408.0
2022-12-08 10:10:00,81.14,81.14,81.0,81.05,6664.0,74.1899,74.1899,74.0619,74.1076,6664.0
2022-12-08 10:15:00,81.04,81.19,81.0,81.13,6672.0,74.0985,74.2356,74.0619,74.1808,6672.0
2022-12-08 10:20:00,81.12,81.16,81.04,81.13,5768.0,74.1716,74.2082,74.0985,74.1808,5768.0
2022-12-08 10:25:00,81.12,81.29,81.09,81.29,5120.0,74.1716,74.3271,74.1442,74.3271,5120.0
2022-12-08 10:30:00,81.25,81.33,81.22,81.25,11664.0,74.2905,74.3636,74.2631,74.2905,11664.0
2022-12-08 10:35:00,81.25,81.29,81.18,81.2,7054.0,74.2905,74.3271,74.2265,74.2448,7054.0
2022-12-08 10:40:00,81.24,81.31,81.18,81.22,9294.0,74.2813,74.3453,74.2265,74.2631,9294.0
2022-12-08 10:45:00,81.28,81.33,81.25,81.29,17844.0,74.3179,74.3636,74.2905,74.3271,17844.0
2022-12-08 10:50:00,81.32,81.36,81.26,81.3,6966.0,74.3545,74.3911,74.2996,74.3362,6966.0
2022-12-08 10:55:00,81.33,81.35,81.2,81.25,6490.0,74.3636,74.3819,74.2448,74.2905,6490.0
2022-12-08 11:00:00,81.22,81.29,81.2,81.27,2708.0,74.2631,74.3271,74.2448,74.3088,2708.0
2022-12-08 11:05:00,81.2,81.2,81.1,81.1,4914.0,74.2448,74.2448,74.1533,74.1533,4914.0
2022-12-08 11:10:00,81.13,81.15,81.06,81.06,6582.0,74.1808,74.1991,74.1168,74.1168,6582.0
2022-12-08 11:15:00,81.05,81.06,80.98,80.99,12594.0,74.1076,74.1168,74.0436,74.0528,12594.0
2022-12-08 11:20:00,80.98,81.08,80.9,81.08,6364.0,74.0436,74.1351,73.9705,74.1351,6364.0
2022-12-08 11:25:00,81.04,81.1,81.04,81.1,2648.0,74.0985,74.1533,74.0985,74.1533,2648.0
2022-12-08 11:30:00,81.11,81.14,81.05,81.05,8942.0,74.1625,74.1899,74.1076,74.1076,8942.0
2022-12-08 11:35:00,81.06,81.14,81.03,81.14,8680.0,74.1168,74.1899,74.0893,74.1899,8680.0
2022-12-08 11:40:00,81.14,81.14,80.98,80.98,9828.0,74.1899,74.1899,74.0436,74.0436,9828.0
2022-12-08 11:45:00,80.97,81.0,80.94,80.97,47864.0,74.0345,74.0619,74.007,74.0345,47864.0
2022-12-08 11:50:00,80.92,80.96,80.85,80.87,6768.0,73.9888,74.0253,73.9248,73.943,6768.0
2022-12-08 11:55:00,80.89,81.01,80.79,81.0,21854.0,73.9613,74.071,73.8699,74.0619,21854.0
2022-12-08 12:00:00,81.02,81.11,81.02,81.08,3172.0,74.0802,74.1625,74.0802,74.1351,3172.0
2022-12-08 12:05:00,81.08,81.1,81.06,81.07,5866.0,74.1351,74.1533,74.1168,74.1259,5866.0
2022-12-08 12:10:00,81.07,81.11,81.06,81.07,4172.0,74.1259,74.1625,74.1168,74.1259,4172.0
2022-12-08 12:15:00,81.07,81.08,81.04,81.07,7576.0,74.1259,74.1351,74.0985,74.1259,7576.0
2022-12-08 12:20:00,81.04,81.14,81.02,81.14,6864.0,74.0985,74.1899,74.0802,74.1899,6864.0
2022-12-08 12:25:00,81.13,81.13,81.01,81.05,28114.0,74.1808,74.1808,74.071,74.1076,28114.0
2022-12-08 12:30:00,81.04,81.14,81.02,81.11,70496.0,74.0985,74.1899,74.0802,74.1625,70496.0
2022-12-08 12:35:00,81.09,81.14,81.03,81.05,50742.0,74.1442,74.1899,74.0893,74.1076,50742.0
2022-12-08 12:40:00,81.03,81.1,81.02,81.08,7454.0,74.0893,74.1533,74.0802,74.1351,7454.0
2022-12-08 12:45:00,81.07,81.07,80.92,81.03,23738.0,74.1259,74.1259,73.9888,74.0893,23738.0
2022-12-08 12:50:00,81.05,81.1,81.03,81.06,49720.0,74.1076,74.1533,74.0893,74.1168,49720.0
2022-12-08 12:55:00,81.06,81.06,80.97,80.99,5546.0,74.1168,74.1168,74.0345,74.0528,5546.0
2022-12-08 13:00:00,80.98,81.05,80.94,81.05,13262.0,74.0436,74.1076,74.007,74.1076,13262.0
2022-12-08 13:05:00,81.06,81.11,81.04,81.1,8762.0,74.1168,74.1625,74.0985,74.1533,8762.0
2022-12-08 13:10:00,81.08,81.1,81.04,81.08,4520.0,74.1351,74.1533,74.0985,74.1351,4520.0
2022-12-08 13:15:00,81.08,81.08,81.02,81.08,4710.0,74.1351,74.1351,74.0802,74.1351,4710.0
2022-12-08 13:20:00,81.1,81.14,81.08,81.14,8222.0,74.1533,74.1899,74.1351,74.1899,8222.0
2022-12-08 13:25:00,81.17,81.21,81.16,81.19,7874.0,74.2173,74.2539,74.2082,74.2356,7874.0
2022-12-08 13:30:00,81.21,81.28,81.21,81.25,4030.0,74.2539,74.3179,74.2539,74.2905,4030.0
2022-12-08 13:35:00,81.24,81.29,81.23,81.24,9072.0,74.2813,74.3271,74.2722,74.2813,9072.0
2022-12-08 13:40:00,81.3,81.37,81.3,81.37,4614.0,74.3362,74.4002,74.3362,74.4002,4614.0
2022-12-08 13:45:00,81.35,81.39,81.32,81.37,10286.0,74.3819,74.4185,74.3545,74.4002,10286.0
2022-12-08 13:50:00,81.35,81.39,81.31,81.31,6790.0,74.3819,74.4185,74.3453,74.3453,6790.0
2022-12-08 13:55:00,81.3,81.3,81.25,81.28,6120.0,74.3362,74.3362,74.2905,74.3179,6120.0
2022-12-08 14:00:00,81.27,81.27,81.13,81.13,9308.0,74.3088,74.3088,74.1808,74.1808,9308.0
2022-12-08 14:05:00,81.11,81.11,81.01,81.09,8146.0,74.1625,74.1625,74.071,74.1442,8146.0
2022-12-08 14:10:00,81.07,81.1,81.01,81.1,5210.0,74.1259,74.1533,74.071,74.1533,5210.0
2022-12-08 14:15:00,81.09,81.14,81.08,81.11,5082.0,74.1442,74.1899,74.1351,74.1625,5082.0
2022-12-08 14:20:00,81.11,81.12,81.07,81.08,4542.0,74.1625,74.1716,74.1259,74.1351,4542.0
2022-12-08 14:25:00,81.08,81.11,80.98,81.03,11592.0,74.1351,74.1625,74.0436,74.0893,11592.0
2022-12-08 14:30:00,81.0,81.04,80.96,81.01,8006.0,74.0619,74.0985,74.0253,74.071,8006.0
2022-12-08 14:35:00,81.0,81.04,80.95,81.04,4414.0,74.0619,74.0985,74.0162,74.0985,4414.0
2022-12-08 14:40:00,80.99,81.05,80.99,81.03,8772.0,74.0528,74.1076,74.0528,74.0893,8772.0
2022-12-08 14:45:00,81.02,81.02,80.89,80.89,5220.0,74.0802,74.0802,73.9613,73.9613,5220.0
2022-12-08 14:50:00,80.89,80.91,80.8,80.91,6432.0,73.9613,73.9796,73.879,73.9796,6432.0
2022-12-08 14:55:00,80.93,80.97,80.87,80.88,5862.0,73.9979,74.0345,73.943,73.9522,5862.0
2022-12-08 15:00:00,80.88,80.89,80.83,80.85,11160.0,73.9522,73.9613,73.9065,73.9248,11160.0
2022-12-08 15:05:00,80.85,80.85,80.8,80.81,6446.0,73.9248,73.9248,73.879,73.8882,6446.0
2022-12-08 15:10:00,80.82,80.88,80.79,80.85,7560.0,73.8973,73.9522,73.8699,73.9248,7560.0
2022-12-08 15:15:00,80.86,80.94,80.83,80.94,8830.0,73.9339,74.007,73.9065,74.007,8830.0
2022-12-08 15:20:00,80.92,81.03,80.89,81.0,8996.0,73.9888,74.0893,73.9613,74.0619,8996.0
2022-12-08 15:25:00,81.01,81.05,80.99,81.0,12080.0,74.071,74.1076,74.0528,74.0619,12080.0
2022-12-08 15:30:00,81.01,81.08,81.01,81.06,12378.0,74.071,74.1351,74.071,74.1168,12378.0
2022-12-08 15:35:00,81.02,81.04,80.99,81.03,13602.0,74.0802,74.0985,74.0528,74.0893,13602.0
2022-12-08 15:40:00,81.03,81.05,80.97,80.99,11428.0,74.0893,74.1076,74.0345,74.0528,11428.0
2022-12-08 15:45:00,80.99,80.99,80.86,80.94,31536.0,74.0528,74.0528,73.9339,74.007,31536.0
2022-12-08 15:50:00,80.95,81.03,80.89,81.0,31636.0,74.0162,74.0893,73.9613,74.0619,31636.0
2022-12-08 15:55:00,81.0,81.08,80.98,81.05,88890.0,74.0619,74.1351,74.0436,74.1076,88890.0
2022-12-09 09:30:00,80.64,81.13,80.64,81.04,31224.0,73.7327,74.1808,73.7327,74.0985,31224.0
2022-12-09 09:35:00,80.95,81.14,80.94,81.14,1406.0,74.0162,74.1899,74.007,74.1899,1406.0
2022-12-09 09:40:00,81.22,81.27,81.21,81.27,876.0,74.2631,74.3088,74.2539,74.3088,876.0
2022-12-09 09:45:00,81.28,81.38,81.24,81.32,5890.0,74.3179,74.4094,74.2813,74.3545,5890.0
2022-12-09 09:50:00,81.36,81.5,81.36,81.5,5018.0,74.3911,74.5191,74.3911,74.5191,5018.0
2022-12-09 09:55:00,81.56,81.58,81.45,81.45,4620.0,74.5739,74.5922,74.4734,74.4734,4620.0
2022-12-09 10:00:00,81.56,81.63,81.36,81.46,15474.0,74.5739,74.6379,74.3911,74.4825,15474.0
2022-12-09 10:05:00,81.51,81.51,81.38,81.45,10280.0,74.5282,74.5282,74.4094,74.4734,10280.0
2022-12-09 10:10:00,81.45,81.45,81.35,81.41,7208.0,74.4734,74.4734,74.3819,74.4368,7208.0
2022-12-09 10:15:00,81.42,81.42,81.39,81.39,2150.0,74.4459,74.4459,74.4185,74.4185,2150.0
2022-12-09 10:20:00,81.37,81.37,81.19,81.19,12526.0,74.4002,74.4002,74.2356,74.2356,12526.0
2022-12-09 10:25:00,81.21,81.22,81.1,81.12,4916.0,74.2539,74.2631,74.1533,74.1716,4916.0
2022-12-09 10:30:00,81.16,81.19,81.13,81.13,4482.0,74.2082,74.2356,74.1808,74.1808,4482.0
2022-12-09 10:35:00,81.05,81.05,80.94,80.99,7368.0,74.1076,74.1076,74.007,74.0528,7368.0
2022-12-09 10:40:00,80.98,80.98,80.89,80.89,1400.0,74.0436,74.0436,73.9613,73.9613,1400.0
2022-12-09 10:45:00,80.89,81.03,80.89,81.03,5926.0,73.9613,74.0893,73.9613,74.0893,5926.0
2022-12-09 10:50:00,81.05,81.17,81.05,81.17,2220.0,74.1076,74.2173,74.1076,74.2173,2220.0
2022-12-09 10:55:00,81.13,81.14,81.1,81.11,3944.0,74.1808,74.1899,74.1533,74.1625,3944.0
2022-12-09 11:00:00,81.16,81.29,81.1,81.2,5332.0,74.2082,74.3271,74.1533,74.2448,5332.0
2022-12-09 11:05:00,81.2,81.3,81.16,81.17,10814.0,74.2448,74.3362,74.2082,74.2173,10814.0
2022-12-09 11:10:00,81.19,81.21,81.11,81.11,29752.0,74.2356,74.2539,74.1625,74.1625,29752.0
2022-12-09 11:15:00,81.14,81.21,81.1,81.11,59806.0,74.1899,74.2539,74.1533,74.1625,59806.0
2022-12-09 11:20:00,81.0,81.11,80.97,81.11,4436.0,74.0619,74.1625,74.0345,74.1625,4436.0
2022-12-09 11:25:00,81.14,81.16,81.03,81.06,3840.0,74.1899,74.2082,74.0893,74.1168,3840.0
2022-12-09 11:30:00,81.02,81.07,80.92,80.92,8110.0,74.0802,74.1259,73.9888,73.9888,8110.0
2022-12-09 11:35:00,80.92,80.94,80.83,80.86,6930.0,73.9888,74.007,73.9065,73.9339,6930.0
2022-12-09 11:40:00,80.84,80.92,80.83,80.92,1740.0,73.9156,73.9888,73.9065,73.9888,1740.0
2022-12-09 11:45:00,80.96,80.98,80.94,80.96,4664.0,74.0253,74.0436,74.007,74.0253,4664.0
2022-12-09 11:50:00,80.99,81.03,80.96,81.02,5328.0,74.0528,74.0893,74.0253,74.0802,5328.0
2022-12-09 11:55:00,81.02,81.06,81.01,81.06,1074.0,74.0802,74.1168,74.071,74.1168,1074.0
2022-12-09 12:00:00,81.06,81.12,81.05,81.08,5998.0,74.1168,74.1716,74.1076,74.1351,5998.0
2022-12-09 12:05:00,81.04,81.06,81.04,81.06,1214.0,74.0985,74.1168,74.0985,74.1168,1214.0
2022-12-09 12:10:00,81.06,81.1,81.04,81.04,5300.0,74.1168,74.1533,74.0985,74.0985,5300.0
2022-12-09 12:15:00,81.02,81.04,80.99,81.04,5916.0,74.0802,74.0985,74.0528,74.0985,5916.0
2022-12-09 12:20:00,81.0,81.01,80.95,80.97,13364.0,74.0619,74.071,74.0162,74.0345,13364.0
2022-12-09 12:25:00,80.99,81.03,80.89,80.93,33004.0,74.0528,74.0893,73.9613,73.9979,33004.0
2022-12-09 12:30:00,80.92,81.01,80.92,81.0,6138.0,73.9888,74.071,73.9888,74.0619,6138.0
2022-12-09 12:35:00,81.02,81.11,81.02,81.1,3454.0,74.0802,74.1625,74.0802,74.1533,3454.0
2022-12-09 12:40:00,81.13,81.14,81.05,81.08,3184.0,74.1808,74.1899,74.1076,74.1351,3184.0
2022-12-09 12:45:00,81.06,81.06,81.0,81.03,2700.0,74.1168,74.1168,74.0619,74.0893,2700.0
2022-12-09 12:50:00,80.99,81.0,80.91,80.96,10974.0,74.0528,74.0619,73.9796,74.0253,10974.0
2022-12-09 12:55:00,80.96,81.04,80.96,81.04,2714.0,74.0253,74.0985,74.0253,74.0985,2714.0
2022-12-09 13:00:00,80.99,80.99,80.97,80.99,1600.0,74.0528,74.0528,74.0345,74.0528,1600.0
2022-12-09 13:05:00,80.98,80.98,80.88,80.89,17962.0,74.0436,74.0436,73.9522,73.9613,17962.0
2022-12-09 13:10:00,80.92,80.96,80.91,80.96,4194.0,73.9888,74.0253,73.9796,74.0253,4194.0
2022-12-09 13:15:00,80.99,80.99,80.92,80.94,1680.0,74.0528,74.0528,73.9888,74.007,1680.0
2022-12-09 13:20:00,80.94,80.96,80.89,80.89,6636.0,74.007,74.0253,73.9613,73.9613,6636.0
2022-12-09 13:25:00,80.85,80.95,80.83,80.88,14402.0,73.9248,74.0162,73.9065,73.9522,14402.0
2022-12-09 13:30:00,80.95,80.99,80.89,80.89,2254.0,74.0162,74.0528,73.9613,73.9613,2254.0
2022-12-09 13:35:00,80.89,80.92,80.87,80.88,6924.0,73.9613,73.9888,73.943,73.9522,6924.0
2022-12-09 13:40:00,80.89,80.92,80.88,80.89,3766.0,73.9613,73.9888,73.9522,73.9613,3766.0
2022-12-09 13:45:00,80.89,80.92,80.86,80.92,5064.0,73.9613,73.9888,73.9339,73.9888,5064.0
2022-12-09 13:50:00,80.92,80.94,80.81,80.83,5866.0,73.9888,74.007,73.8882,73.9065,5866.0
2022-12-09 13:55:00,80.79,80.79,80.74,80.74,2402.0,73.8699,73.8699,73.8242,73.8242,2402.0
2022-12-09 14:00:00,80.76,80.77,80.64,80.66,6838.0,73.8425,73.8516,73.7327,73.751,6838.0
2022-12-09 14:05:00,80.64,80.67,80.59,80.64,5656.0,73.7327,73.7602,73.687,73.7327,5656.0
2022-12-09 14:10:00,80.63,80.67,80.57,80.64,6880.0,73.7236,73.7602,73.6687,73.7327,6880.0
2022-12-09 14:15:00,80.67,80.73,80.66,80.7,4730.0,73.7602,73.815,73.751,73.7876,4730.0
2022-12-09 14:20:00,80.67,80.67,80.64,80.67,2338.0,73.7602,73.7602,73.7327,73.7602,2338.0
2022-12-09 14:25:00,80.7,80.73,80.67,80.73,3496.0,73.7876,73.815,73.7602,73.815,3496.0
2022-12-09 14:30:00,80.72,80.75,80.69,80.72,4742.0,73.8059,73.8333,73.7785,73.8059,4742.0
2022-12-09 14:35:00,80.73,80.74,80.72,80.74,1738.0,73.815,73.8242,73.8059,73.8242,1738.0
2022-12-09 14:40:00,80.74,80.74,80.65,80.65,23126.0,73.8242,73.8242,73.7419,73.7419,23126.0
2022-12-09 14:45:00,80.66,80.66,80.5,80.51,31790.0,73.751,73.751,73.6047,73.6139,31790.0
2022-12-09 14:50:00,80.52,80.56,80.51,80.56,3800.0,73.623,73.6596,73.6139,73.6596,3800.0
2022-12-09 14:55:00,80.56,80.65,80.54,80.63,4866.0,73.6596,73.7419,73.6413,73.7236,4866.0
2022-12-09 15:00:00,80.63,80.65,80.61,80.63,6008.0,73.7236,73.7419,73.7053,73.7236,6008.0
2022-12-09 15:05:00,80.66,80.7,80.61,80.62,6108.0,73.751,73.7876,73.7053,73.7145,6108.0
2022-12-09 15:10:00,80.6,80.64,80.58,80.64,7618.0,73.6962,73.7327,73.6779,73.7327,7618.0
2022-12-09 15:15:00,80.65,80.71,80.65,80.67,6736.0,73.7419,73.7967,73.7419,73.7602,6736.0
2022-12-09 15:20:00,80.66,80.7,80.64,80.65,8912.0,73.751,73.7876,73.7327,73.7419,8912.0
2022-12-09 15:25:00,80.65,80.65,80.58,80.59,18566.0,73.7419,73.7419,73.6779,73.687,18566.0
2022-12-09 15:30:00,80.58,80.67,80.55,80.67,8418.0,73.6779,73.7602,73.6504,73.7602,8418.0
2022-12-09 15:35:00,80.67,80.67,80.5,80.53,17154.0,73.7602,73.7602,73.6047,73.6322,17154.0
2022-12-09 15:40:00,80.52,80.58,80.46,80.52,17862.0,73.623,73.6779,73.5682,73.623,17862.0
2022-12-09 15:45:00,80.54,80.66,80.54,80.57,15352.0,73.6413,73.751,73.6413,73.6687,15352.0
2022-12-09 15:50:00,80.53,80.61,80.47,80.61,34518.0,73.6322,73.7053,73.5773,73.7053,34518.0
2022-12-09 15:55:00,80.6,80.64,80.49,80.57,101468.0,73.6962,73.7327,73.5956,73.6687,101468.0
2022-12-12 09:30:00,81.17,81.21,80.74,80.83,32270.0,74.2173,74.2539,73.8242,73.9065,32270.0
2022-12-12 09:35:00,80.76,80.76,80.56,80.6,2510.0,73.8425,73.8425,73.6596,73.6962,2510.0
2022-12-12 09:40:00,80.58,80.66,80.47,80.52,17764.0,73.6779,73.751,73.5773,73.623,17764.0
2022-12-12 09:45:00,80.42,80.45,80.3,80.41,13672.0,73.5316,73.559,73.4219,73.5224,13672.0
2022-12-12 09:50:00,80.4,80.49,80.27,80.48,6640.0,73.5133,73.5956,73.3944,73.5864,6640.0
2022-12-12 09:55:00,80.48,80.61,80.41,80.6,14560.0,73.5864,73.7053,73.5224,73.6962,14560.0
2022-12-12 10:00:00,80.6,80.67,80.41,80.48,3658.0,73.6962,73.7602,73.5224,73.5864,3658.0
2022-12-12 10:05:00,80.49,80.6,80.46,80.57,5606.0,73.5956,73.6962,73.5682,73.6687,5606.0
2022-12-12 10:10:00,80.58,80.58,80.45,80.49,6206.0,73.6779,73.6779,73.559,73.5956,6206.0
2022-12-12 10:15:00,80.48,80.62,80.4,80.58,17332.0,73.5864,73.7145,73.5133,73.6779,17332.0
2022-12-12 10:20:00,80.58,80.81,80.55,80.71,19250.0,73.6779,73.8882,73.6504,73.7967,19250.0
2022-12-12 10:25:00,80.77,80.92,80.77,80.91,5924.0,73.8516,73.9888,73.8516,73.9796,5924.0
2022-12-12 10:30:00,80.92,80.99,80.89,80.91,5702.0,73.9888,74.0528,73.9613,73.9796,5702.0
2022-12-12 10:35:00,80.91,81.04,80.88,81.04,3898.0,73.9796,74.0985,73.9522,74.0985,3898.0
2022-12-12 10:40:00,81.04,81.16,81.04,81.16,8390.0,74.0985,74.2082,74.0985,74.2082,8390.0
2022-12-12 10:45:00,81.11,81.36,81.11,81.29,9040.0,74.1625,74.3911,74.1625,74.3271,9040.0
2022-12-12 10:50:00,81.26,81.39,81.22,81.38,6760.0,74.2996,74.4185,74.2631,74.4094,6760.0
2022-12-12 10:55:00,81.36,81.39,81.3,81.3,5274.0,74.3911,74.4185,74.3362,74.3362,5274.0
2022-12-12 11:00:00,81.32,81.41,81.3,81.3,12936.0,74.3545,74.4368,74.3362,74.3362,12936.0
2022-12-12 11:05:00,81.3,81.39,81.29,81.39,3008.0,74.3362,74.4185,74.3271,74.4185,3008.0
2022-12-12 11:10:00,81.4,81.44,81.34,81.4,1606.0,74.4276,74.4642,74.3728,74.4276,1606.0
2022-12-12 11:15:00,81.42,81.46,81.35,81.36,9562.0,74.4459,74.4825,74.3819,74.3911,9562.0
2022-12-12 11:20:00,81.34,81.36,81.32,81.32,26616.0,74.3728,74.3911,74.3545,74.3545,26616.0
2022-12-12 11:25:00,81.31,81.33,81.27,81.3,5710.0,74.3453,74.3636,74.3088,74.3362,5710.0
2022-12-12 11:30:00,81.29,81.4,81.29,81.4,2604.0,74.3271,74.4276,74.3271,74.4276,2604.0
2022-12-12 11:35:00,81.45,81.5,81.45,81.45,3014.0,74.4734,74.5191,74.4734,74.4734,3014.0
2022-12-12 11:40:00,81.44,81.46,81.39,81.4,3502.0,74.4642,74.4825,74.4185,74.4276,3502.0
2022-12-12 11:45:00,81.42,81.48,81.39,81.39,5952.0,74.4459,74.5008,74.4185,74.4185,5952.0
2022-12-12 11:50:00,81.42,81.44,81.38,81.39,17610.0,74.4459,74.4642,74.4094,74.4185,17610.0
2022-12-12 11:55:00,81.41,81.41,81.36,81.36,9266.0,74.4368,74.4368,74.3911,74.3911,9266.0
2022-12-12 12:00:00,81.38,81.47,81.32,81.47,12800.0,74.4094,74.4916,74.3545,74.4916,12800.0
2022-12-12 12:05:00,81.47,81.56,81.47,81.55,3982.0,74.4916,74.5739,74.4916,74.5648,3982.0
2022-12-12 12:10:00,81.53,81.53,81.47,81.49,5642.0,74.5465,74.5465,74.4916,74.5099,5642.0
2022-12-12 12:15:00,81.49,81.56,81.47,81.49,5206.0,74.5099,74.5739,74.4916,74.5099,5206.0
2022-12-12 12:20:00,81.47,81.52,81.45,81.48,4852.0,74.4916,74.5374,74.4734,74.5008,4852.0
2022-12-12 12:25:00,81.5,81.57,81.5,81.51,4938.0,74.5191,74.5831,74.5191,74.5282,4938.0
2022-12-12 12:30:00,81.53,81.61,81.52,81.61,3600.0,74.5465,74.6197,74.5374,74.6197,3600.0
2022-12-12 12:35:00,81.61,81.67,81.61,81.66,4794.0,74.6197,74.6745,74.6197,74.6654,4794.0
2022-12-12 12:40:00,81.72,81.74,81.67,81.67,4010.0,74.7202,74.7385,74.6745,74.6745,4010.0
2022-12-12 12:45:00,81.67,81.72,81.64,81.72,4400.0,74.6745,74.7202,74.6471,74.7202,4400.0
2022-12-12 12:50:00,81.72,81.78,81.72,81.78,3468.0,74.7202,74.7751,74.7202,74.7751,3468.0
2022-12-12 12:55:00,81.8,81.89,81.8,81.83,2436.0,74.7934,74.8757,74.7934,74.8208,2436.0
2022-12-12 13:00:00,81.86,81.89,81.81,81.81,3650.0,74.8482,74.8757,74.8025,74.8025,3650.0
2022-12-12 13:05:00,81.81,81.83,81.75,81.77,2836.0,74.8025,74.8208,74.7477,74.7659,2836.0
2022-12-12 13:10:00,81.77,81.8,81.75,81.76,1066.0,74.7659,74.7934,74.7477,74.7568,1066.0
2022-12-12 13:15:00,81.74,81.82,81.73,81.81,3056.0,74.7385,74.8117,74.7294,74.8025,3056.0
2022-12-12 13:20:00,81.82,81.85,81.79,81.8,1600.0,74.8117,74.8391,74.7842,74.7934,1600.0
2022-12-12 13:25:00,81.79,81.83,81.79,81.82,2876.0,74.7842,74.8208,74.7842,74.8117,2876.0
2022-12-12 13:30:00,81.85,81.88,81.76,81.78,7852.0,74.8391,74.8665,74.7568,74.7751,7852.0
2022-12-12 13:35:00,81.79,81.83,81.76,81.83,5262.0,74.7842,74.8208,74.7568,74.8208,5262.0
2022-12-12 13:40:00,81.82,81.92,81.82,81.9,4000.0,74.8117,74.9031,74.8117,74.8848,4000.0
2022-12-12 13:45:00,81.89,82.03,81.89,82.02,7414.0,74.8757,75.0037,74.8757,74.9945,7414.0
2022-12-12 13:50:00,82.01,82.04,81.95,81.96,10326.0,74.9854,75.0128,74.9305,74.9397,10326.0
2022-12-12 13:55:00,81.93,81.97,81.92,81.93,3070.0,74.9122,74.9488,74.9031,74.9122,3070.0
2022-12-12 14:00:00,81.92,81.94,81.84,81.86,4682.0,74.9031,74.9214,74.83,74.8482,4682.0
2022-12-12 14:05:00,81.83,81.84,81.8,81.83,3044.0,74.8208,74.83,74.7934,74.8208,3044.0
2022-12-12 14:10:00,81.83,81.89,81.8,81.89,5230.0,74.8208,74.8757,74.7934,74.8757,5230.0
2022-12-12 14:15:00,81.87,81.88,81.83,81.86,3288.0,74.8574,74.8665,74.8208,74.8482,3288.0
2022-12-12 14:20:00,81.83,81.84,81.8,81.82,7792.0,74.8208,74.83,74.7934,74.8117,7792.0
2022-12-12 14:25:00,81.81,81.85,81.77,81.77,4542.0,74.8025,74.8391,74.7659,74.7659,4542.0
2022-12-12 14:30:00,81.78,81.78,81.73,81.75,2846.0,74.7751,74.7751,74.7294,74.7477,2846.0
2022-12-12 14:35:00,81.76,81.81,81.74,81.8,6096.0,74.7568,74.8025,74.7385,74.7934,6096.0
2022-12-12 14:40:00,81.81,81.85,81.79,81.85,6098.0,74.8025,74.8391,74.7842,74.8391,6098.0
2022-12-12 14:45:00,81.83,81.86,81.82,81.84,2000.0,74.8208,74.8482,74.8117,74.83,2000.0
2022-12-12 14:50:00,81.82,81.92,81.82,81.92,4810.0,74.8117,74.9031,74.8117,74.9031,4810.0
2022-12-12 14:55:00,81.95,82.03,81.95,82.0,8264.0,74.9305,75.0037,74.9305,74.9762,8264.0
2022-12-12 15:00:00,82.03,82.11,82.03,82.1,4434.0,75.0037,75.0768,75.0037,75.0677,4434.0
2022-12-12 15:05:00,82.14,82.19,82.11,82.17,3066.0,75.1043,75.15,75.0768,75.1317,3066.0
2022-12-12 15:10:00,82.24,82.32,82.24,82.26,5090.0,75.1957,75.2688,75.1957,75.214,5090.0
2022-12-12 15:15:00,82.29,82.39,82.28,82.36,9120.0,75.2414,75.3328,75.2323,75.3054,9120.0
2022-12-12 15:20:00,82.38,82.48,82.36,82.47,3242.0,75.3237,75.4151,75.3054,75.406,3242.0
2022-12-12 15:25:00,82.49,82.52,82.46,82.48,4942.0,75.4243,75.4517,75.3968,75.4151,4942.0
2022-12-12 15:30:00,82.47,82.63,82.46,82.61,11962.0,75.406,75.5523,75.3968,75.534,11962.0
2022-12-12 15:35:00,82.61,82.69,82.61,82.63,9834.0,75.534,75.6071,75.534,75.5523,9834.0
2022-12-12 15:40:00,82.64,82.64,82.6,82.62,15558.0,75.5614,75.5614,75.5249,75.5431,15558.0
2022-12-12 15:45:00,82.61,82.67,82.58,82.58,18322.0,75.534,75.5889,75.5066,75.5066,18322.0
2022-12-12 15:50:00,82.59,82.75,82.58,82.73,36028.0,75.5157,75.662,75.5066,75.6437,36028.0
2022-12-12 15:55:00,82.73,82.82,82.72,82.77,97654.0,75.6437,75.726,75.6346,75.6803,97654.0
2022-12-13 09:30:00,84.0,84.0,83.71,83.72,44510.0,76.8049,76.8049,76.5398,76.5489,44510.0
2022-12-13 09:35:00,83.63,83.63,83.22,83.22,10840.0,76.4666,76.4666,76.0917,76.0917,10840.0
2022-12-13 09:40:00,83.24,83.66,83.23,83.59,19688.0,76.11,76.4941,76.1009,76.4301,19688.0
2022-12-13 09:45:00,83.67,83.72,83.54,83.64,33460.0,76.5032,76.5489,76.3843,76.4758,33460.0
2022-12-13 09:50:00,83.58,83.98,83.55,83.98,14988.0,76.4209,76.7866,76.3935,76.7866,14988.0
2022-12-13 09:55:00,84.05,84.11,83.89,83.99,4246.0,76.8507,76.9055,76.7044,76.7958,4246.0
2022-12-13 10:00:00,84.08,84.13,83.74,83.82,10640.0,76.8781,76.9238,76.5672,76.6404,10640.0
2022-12-13 10:05:00,83.73,83.88,83.69,83.88,19156.0,76.5581,76.6952,76.5215,76.6952,19156.0
2022-12-13 10:10:00,83.83,84.0,83.83,83.95,6962.0,76.6495,76.8049,76.6495,76.7592,6962.0
2022-12-13 10:15:00,83.88,83.98,83.8,83.95,9772.0,76.6952,76.7866,76.6221,76.7592,9772.0
2022-12-13 10:20:00,83.88,83.91,83.5,83.51,6984.0,76.6952,76.7226,76.3478,76.3569,6984.0
2022-12-13 10:25:00,83.33,83.37,83.19,83.27,11506.0,76.1923,76.2289,76.0643,76.1375,11506.0
2022-12-13 10:30:00,83.17,83.25,83.09,83.17,17650.0,76.046,76.1192,75.9729,76.046,17650.0
2022-12-13 10:35:00,83.13,83.19,82.84,82.84,15132.0,76.0095,76.0643,75.7443,75.7443,15132.0
2022-12-13 10:40:00,82.77,82.96,82.77,82.83,7784.0,75.6803,75.854,75.6803,75.7352,7784.0
2022-12-13 10:45:00,82.83,82.99,82.82,82.86,21126.0,75.7352,75.8814,75.726,75.7626,21126.0
2022-12-13 10:50:00,82.85,82.96,82.8,82.86,6038.0,75.7534,75.854,75.7077,75.7626,6038.0
2022-12-13 10:55:00,82.86,82.86,82.63,82.63,8482.0,75.7626,75.7626,75.5523,75.5523,8482.0
2022-12-13 11:00:00,82.64,82.71,82.58,82.63,9114.0,75.5614,75.6254,75.5066,75.5523,9114.0
2022-12-13 11:05:00,82.65,82.72,82.65,82.7,3194.0,75.5706,75.6346,75.5706,75.6163,3194.0
2022-12-13 11:10:00,82.74,82.87,82.7,82.87,6646.0,75.6529,75.7717,75.6163,75.7717,6646.0
2022-12-13 11:15:00,82.92,82.92,82.67,82.72,6660.0,75.8174,75.8174,75.5889,75.6346,6660.0
2022-12-13 11:20:00,82.74,82.74,82.63,82.63,4616.0,75.6529,75.6529,75.5523,75.5523,4616.0
2022-12-13 11:25:00,82.58,82.62,82.48,82.55,4848.0,75.5066,75.5431,75.4151,75.4791,4848.0
2022-12-13 11:30:00,82.58,82.67,82.55,82.66,7438.0,75.5066,75.5889,75.4791,75.5797,7438.0
2022-12-13 11:35:00,82.67,82.67,82.48,82.51,7366.0,75.5889,75.5889,75.4151,75.4426,7366.0
2022-12-13 11:40:00,82.48,82.5,82.3,82.41,13046.0,75.4151,75.4334,75.2506,75.3511,13046.0
2022-12-13 11:45:00,82.32,82.36,82.07,82.1,9082.0,75.2688,75.3054,75.0403,75.0677,9082.0
2022-12-13 11:50:00,82.1,82.19,82.01,82.16,6742.0,75.0677,75.15,74.9854,75.1225,6742.0
2022-12-13 11:55:00,82.13,82.17,82.08,82.16,5022.0,75.0951,75.1317,75.0494,75.1225,5022.0
2022-12-13 12:00:00,82.18,82.29,82.17,82.23,9672.0,75.1408,75.2414,75.1317,75.1865,9672.0
2022-12-13 12:05:00,82.23,82.32,82.23,82.28,2358.0,75.1865,75.2688,75.1865,75.2323,2358.0
2022-12-13 12:10:00,82.24,82.24,82.11,82.17,7476.0,75.1957,75.1957,75.0768,75.1317,7476.0
2022-12-13 12:15:00,82.14,82.14,81.83,81.88,6482.0,75.1043,75.1043,74.8208,74.8665,6482.0
2022-12-13 12:20:00,81.92,82.03,81.86,81.88,11392.0,74.9031,75.0037,74.8482,74.8665,11392.0
2022-12-13 12:25:00,81.92,81.97,81.82,81.82,12686.0,74.9031,74.9488,74.8117,74.8117,12686.0
2022-12-13 12:30:00,81.81,81.83,81.67,81.72,8342.0,74.8025,74.8208,74.6745,74.7202,8342.0
2022-12-13 12:35:00,81.7,81.77,81.64,81.72,9052.0,74.7019,74.7659,74.6471,74.7202,9052.0
2022-12-13 12:40:00,81.73,81.73,81.54,81.63,6222.0,74.7294,74.7294,74.5556,74.6379,6222.0
2022-12-13 12:45:00,81.61,81.69,81.39,81.39,11808.0,74.6197,74.6928,74.4185,74.4185,11808.0
2022-12-13 12:50:00,81.43,81.45,81.34,81.37,5450.0,74.4551,74.4734,74.3728,74.4002,5450.0
2022-12-13 12:55:00,81.37,81.47,81.37,81.46,6342.0,74.4002,74.4916,74.4002,74.4825,6342.0
2022-12-13 13:00:00,81.42,81.69,81.42,81.67,10250.0,74.4459,74.6928,74.4459,74.6745,10250.0
2022-12-13 13:05:00,81.7,81.7,81.66,81.69,3986.0,74.7019,74.7019,74.6654,74.6928,3986.0
2022-12-13 13:10:00,81.72,81.9,81.71,81.9,7950.0,74.7202,74.8848,74.7111,74.8848,7950.0
2022-12-13 13:15:00,81.94,81.99,81.92,81.96,5838.0,74.9214,74.9671,74.9031,74.9397,5838.0
2022-12-13 13:20:00,81.94,82.1,81.94,82.1,4404.0,74.9214,75.0677,74.9214,75.0677,4404.0
2022-12-13 13:25:00,82.11,82.11,82.04,82.04,8904.0,75.0768,75.0768,75.0128,75.0128,8904.0
2022-12-13 13:30:00,82.08,82.16,82.04,82.04,6336.0,75.0494,75.1225,75.0128,75.0128,6336.0
2022-12-13 13:35:00,82.01,82.1,81.99,82.05,10226.0,74.9854,75.0677,74.9671,75.022,10226.0
2022-12-13 13:40:00,82.04,82.17,82.02,82.17,7144.0,75.0128,75.1317,74.9945,75.1317,7144.0
2022-12-13 13:45:00,82.16,82.21,82.08,82.1,4014.0,75.1225,75.1683,75.0494,75.0677,4014.0
2022-12-13 13:50:00,82.08,82.11,81.97,82.01,8598.0,75.0494,75.0768,74.9488,74.9854,8598.0
2022-12-13 13:55:00,82.01,82.11,81.96,82.11,9006.0,74.9854,75.0768,74.9397,75.0768,9006.0
2022-12-13 14:00:00,82.1,82.22,82.1,82.22,3660.0,75.0677,75.1774,75.0677,75.1774,3660.0
2022-12-13 14:05:00,82.22,82.23,82.08,82.08,9274.0,75.1774,75.1865,75.0494,75.0494,9274.0
2022-12-13 14:10:00,82.07,82.15,82.07,82.08,5002.0,75.0403,75.1134,75.0403,75.0494,5002.0
2022-12-13 14:15:00,82.07,82.08,81.98,81.99,5740.0,75.0403,75.0494,74.958,74.9671,5740.0
2022-12-13 14:20:00,82.0,82.04,81.97,82.02,9830.0,74.9762,75.0128,74.9488,74.9945,9830.0
2022-12-13 14:25:00,82.03,82.03,81.97,82.03,10408.0,75.0037,75.0037,74.9488,75.0037,10408.0
2022-12-13 14:30:00,82.05,82.08,82.02,82.05,7818.0,75.022,75.0494,74.9945,75.022,7818.0
2022-12-13 14:35:00,82.07,82.11,82.04,82.11,7764.0,75.0403,75.0768,75.0128,75.0768,7764.0
2022-12-13 14:40:00,82.13,82.26,82.07,82.26,5222.0,75.0951,75.214,75.0403,75.214,5222.0
2022-12-13 14:45:00,82.24,82.24,82.17,82.19,5892.0,75.1957,75.1957,75.1317,75.15,5892.0
2022-12-13 14:50:00,82.17,82.17,82.01,82.02,7254.0,75.1317,75.1317,74.9854,74.9945,7254.0
2022-12-13 14:55:00,82.01,82.11,81.99,82.11,10494.0,74.9854,75.0768,74.9671,75.0768,10494.0
2022-12-13 15:00:00,82.11,82.11,81.92,81.95,8464.0,75.0768,75.0768,74.9031,74.9305,8464.0
2022-12-13 15:05:00,81.97,82.03,81.94,82.03,7136.0,74.9488,75.0037,74.9214,75.0037,7136.0
2022-12-13 15:10:00,82.02,82.02,81.93,81.94,7136.0,74.9945,74.9945,74.9122,74.9214,7136.0
2022-12-13 15:15:00,81.92,82.16,81.91,82.13,12712.0,74.9031,75.1225,74.894,75.0951,12712.0
2022-12-13 15:20:00,82.14,82.24,82.1,82.24,11212.0,75.1043,75.1957,75.0677,75.1957,11212.0
2022-12-13 15:25:00,82.27,82.29,82.18,82.28,11824.0,75.2231,75.2414,75.1408,75.2323,11824.0
2022-12-13 15:30:00,82.31,82.39,82.31,82.36,12436.0,75.2597,75.3328,75.2597,75.3054,12436.0
2022-12-13 15:35:00,82.36,82.38,82.27,82.33,22302.0,75.3054,75.3237,75.2231,75.278,22302.0
2022-12-13 15:40:00,82.33,82.51,82.33,82.5,34824.0,75.278,75.4426,75.278,75.4334,34824.0
2022-12-13 15:45:00,82.51,82.58,82.5,82.52,23758.0,75.4426,75.5066,75.4334,75.4517,23758.0
2022-12-13 15:50:00,82.52,82.61,82.46,82.61,27538.0,75.4517,75.534,75.3968,75.534,27538.0
2022-12-13 15:55:00,82.59,82.59,82.27,82.33,116044.0,75.5157,75.5157,75.2231,75.278,116044.0
2022-12-14 09:30:00,82.55,82.75,82.5,82.62,48068.0,75.4791,75.662,75.4334,75.5431,48068.0
2022-12-14 09:35:00,82.49,82.62,82.35,82.44,23612.0,75.4243,75.5431,75.2963,75.3786,23612.0
2022-12-14 09:40:00,82.45,82.62,82.44,82.61,8642.0,75.3877,75.5431,75.3786,75.534,8642.0
2022-12-14 09:45:00,82.63,82.81,82.59,82.81,20322.0,75.5523,75.7169,75.5157,75.7169,20322.0
2022-12-14 09:50:00,82.8,82.95,82.79,82.88,22294.0,75.7077,75.8449,75.6986,75.7809,22294.0
2022-12-14 09:55:00,82.88,83.02,82.86,82.95,90940.0,75.7809,75.9089,75.7626,75.8449,90940.0
2022-12-14 10:00:00,83.01,83.04,82.88,82.95,10080.0,75.8997,75.9272,75.7809,75.8449,10080.0
2022-12-14 10:05:00,82.93,82.97,82.91,82.94,3486.0,75.8266,75.8632,75.8083,75.8357,3486.0
2022-12-14 10:10:00,82.98,83.13,82.97,83.07,8808.0,75.8723,76.0095,75.8632,75.9546,8808.0
2022-12-14 10:15:00,83.05,83.07,83.02,83.03,1944.0,75.9363,75.9546,75.9089,75.918,1944.0
2022-12-14 10:20:00,83.05,83.11,83.04,83.06,3016.0,75.9363,75.9912,75.9272,75.9455,3016.0
2022-12-14 10:25:00,83.07,83.08,82.98,83.02,8598.0,75.9546,75.9637,75.8723,75.9089,8598.0
2022-12-14 10:30:00,82.98,82.98,82.91,82.94,11736.0,75.8723,75.8723,75.8083,75.8357,11736.0
2022-12-14 10:35:00,83.0,83.01,82.88,82.89,11326.0,75.8906,75.8997,75.7809,75.79,11326.0
2022-12-14 10:40:00,82.94,83.0,82.93,83.0,7934.0,75.8357,75.8906,75.8266,75.8906,7934.0
2022-12-14 10:45:00,83.01,83.18,83.01,83.14,10968.0,75.8997,76.0552,75.8997,76.0186,10968.0
2022-12-14 10:50:00,83.14,83.19,83.09,83.1,3262.0,76.0186,76.0643,75.9729,75.982,3262.0
2022-12-14 10:55:00,83.1,83.17,83.05,83.14,16232.0,75.982,76.046,75.9363,76.0186,16232.0
2022-12-14 11:00:00,83.17,83.27,83.17,83.25,10702.0,76.046,76.1375,76.046,76.1192,10702.0
2022-12-14 11:05:00,83.21,83.21,83.13,83.14,6036.0,76.0826,76.0826,76.0095,76.0186,6036.0
2022-12-14 11:10:00,83.15,83.19,83.1,83.14,9318.0,76.0277,76.0643,75.982,76.0186,9318.0
2022-12-14 11:15:00,83.09,83.09,83.07,83.08,2910.0,75.9729,75.9729,75.9546,75.9637,2910.0
2022-12-14 11:20:00,83.08,83.08,83.02,83.04,10888.0,75.9637,75.9637,75.9089,75.9272,10888.0
2022-12-14 11:25:00,83.04,83.08,83.02,83.06,26024.0,75.9272,75.9637,75.9089,75.9455,26024.0
2022-12-14 11:30:00,83.14,83.14,83.01,83.01,6030.0,76.0186,76.0186,75.8997,75.8997,6030.0
2022-12-14 11:35:00,83.0,83.01,82.89,82.93,9222.0,75.8906,75.8997,75.79,75.8266,9222.0
2022-12-14 11:40:00,82.95,82.97,82.9,82.92,8670.0,75.8449,75.8632,75.7992,75.8174,8670.0
2022-12-14 11:45:00,82.85,82.85,82.75,82.75,14792.0,75.7534,75.7534,75.662,75.662,14792.0
2022-12-14 11:50:00,82.76,82.76,82.64,82.67,12784.0,75.6711,75.6711,75.5614,75.5889,12784.0
2022-12-14 11:55:00,82.67,82.78,82.67,82.7,12598.0,75.5889,75.6894,75.5889,75.6163,12598.0
2022-12-14 12:00:00,82.7,82.74,82.69,82.72,5588.0,75.6163,75.6529,75.6071,75.6346,5588.0
2022-12-14 12:05:00,82.72,82.73,82.66,82.66,9516.0,75.6346,75.6437,75.5797,75.5797,9516.0
2022-12-14 12:10:00,82.67,82.67,82.62,82.64,5406.0,75.5889,75.5889,75.5431,75.5614,5406.0
2022-12-14 12:15:00,82.64,82.65,82.58,82.63,22680.0,75.5614,75.5706,75.5066,75.5523,22680.0
2022-12-14 12:20:00,82.64,82.77,82.62,82.74,33644.0,75.5614,75.6803,75.5431,75.6529,33644.0
2022-12-14 12:25:00,82.74,82.74,82.62,82.62,7078.0,75.6529,75.6529,75.5431,75.5431,7078.0
2022-12-14 12:30:00,82.64,82.67,82.58,82.58,15004.0,75.5614,75.5889,75.5066,75.5066,15004.0
2022-12-14 12:35:00,82.59,82.66,82.57,82.63,27140.0,75.5157,75.5797,75.4974,75.5523,27140.0
2022-12-14 12:40:00,82.62,82.66,82.58,82.65,16292.0,75.5431,75.5797,75.5066,75.5706,16292.0
2022-12-14 12:45:00,82.66,82.67,82.57,82.58,7622.0,75.5797,75.5889,75.4974,75.5066,7622.0
2022-12-14 12:50:00,82.58,82.6,82.5,82.51,10630.0,75.5066,75.5249,75.4334,75.4426,10630.0
2022-12-14 12:55:00,82.53,82.59,82.53,82.58,8700.0,75.4609,75.5157,75.4609,75.5066,8700.0
2022-12-14 13:00:00,82.58,82.63,82.57,82.61,10700.0,75.5066,75.5523,75.4974,75.534,10700.0
2022-12-14 13:05:00,82.61,82.72,82.61,82.7,4538.0,75.534,75.6346,75.534,75.6163,4538.0
2022-12-14 13:10:00,82.7,82.81,82.7,82.81,3020.0,75.6163,75.7169,75.6163,75.7169,3020.0
2022-12-14 13:15:00,82.76,82.78,82.7,82.7,4300.0,75.6711,75.6894,75.6163,75.6163,4300.0
2022-12-14 13:20:00,82.71,82.79,82.71,82.75,4358.0,75.6254,75.6986,75.6254,75.662,4358.0
2022-12-14 13:25:00,82.74,82.84,82.74,82.83,3056.0,75.6529,75.7443,75.6529,75.7352,3056.0
2022-12-14 13:30:00,82.85,82.89,82.84,82.85,2684.0,75.7534,75.79,75.7443,75.7534,2684.0
2022-12-14 13:35:00,82.84,83.08,82.81,83.08,12940.0,75.7443,75.9637,75.7169,75.9637,12940.0
2022-12-14 13:40:00,83.11,83.11,83.04,83.08,4976.0,75.9912,75.9912,75.9272,75.9637,4976.0
2022-12-14 13:45:00,83.06,83.11,83.05,83.06,4926.0,75.9455,75.9912,75.9363,75.9455,4926.0
2022-12-14 13:50:00,83.08,83.13,83.06,83.13,2000.0,75.9637,76.0095,75.9455,76.0095,2000.0
2022-12-14 13:55:00,83.16,83.25,83.15,83.15,5016.0,76.0369,76.1192,76.0277,76.0277,5016.0
2022-12-14 14:00:00,83.11,83.11,82.3,82.6,13278.0,75.9912,75.9912,75.2506,75.5249,13278.0
2022-12-14 14:05:00,82.49,82.49,82.16,82.19,3454.0,75.4243,75.4243,75.1225,75.15,3454.0
2022-12-14 14:10:00,82.25,82.25,82.0,82.08,7262.0,75.2048,75.2048,74.9762,75.0494,7262.0
2022-12-14 14:15:00,82.08,82.17,82.06,82.17,4618.0,75.0494,75.1317,75.0311,75.1317,4618.0
2022-12-14 14:20:00,82.12,82.14,82.09,82.09,4152.0,75.086,75.1043,75.0585,75.0585,4152.0
2022-12-14 14:25:00,82.14,82.35,82.14,82.26,15032.0,75.1043,75.2963,75.1043,75.214,15032.0
2022-12-14 14:30:00,82.21,82.3,81.62,81.75,9122.0,75.1683,75.2506,74.6288,74.7477,9122.0
2022-12-14 14:35:00,81.73,81.9,81.63,81.9,5540.0,74.7294,74.8848,74.6379,74.8848,5540.0
2022-12-14 14:40:00,81.83,82.01,81.6,81.83,8444.0,74.8208,74.9854,74.6105,74.8208,8444.0
2022-12-14 14:45:00,81.8,81.89,81.42,81.89,9028.0,74.7934,74.8757,74.4459,74.8757,9028.0
2022-12-14 14:50:00,81.77,81.78,81.64,81.77,3704.0,74.7659,74.7751,74.6471,74.7659,3704.0
2022-12-14 14:55:00,81.75,81.96,81.75,81.96,5064.0,74.7477,74.9397,74.7477,74.9397,5064.0
2022-12-14 15:00:00,81.92,82.11,81.82,82.09,5420.0,74.9031,75.0768,74.8117,75.0585,5420.0
2022-12-14 15:05:00,82.11,82.11,81.97,82.04,3566.0,75.0768,75.0768,74.9488,75.0128,3566.0
2022-12-14 15:10:00,82.08,82.44,82.08,82.36,7632.0,75.0494,75.3786,75.0494,75.3054,7632.0
2022-12-14 15:15:00,82.23,82.28,81.98,82.13,9718.0,75.1865,75.2323,74.958,75.0951,9718.0
2022-12-14 15:20:00,82.15,82.26,82.08,82.16,5286.0,75.1134,75.214,75.0494,75.1225,5286.0
2022-12-14 15:25:00,81.98,82.0,81.69,81.7,3600.0,74.958,74.9762,74.6928,74.7019,3600.0
2022-12-14 15:30:00,81.69,81.76,81.57,81.71,9074.0,74.6928,74.7568,74.5831,74.7111,9074.0
2022-12-14 15:35:00,81.7,81.94,81.68,81.88,8642.0,74.7019,74.9214,74.6837,74.8665,8642.0
2022-12-14 15:40:00,81.92,82.05,81.86,82.05,7022.0,74.9031,75.022,74.8482,75.022,7022.0
2022-12-14 15:45:00,82.04,82.07,81.89,82.03,15608.0,75.0128,75.0403,74.8757,75.0037,15608.0
2022-12-14 15:50:00,81.99,82.18,81.99,82.11,30778.0,74.9671,75.1408,74.9671,75.0768,30778.0
2022-12-14 15:55:00,82.03,82.07,81.88,81.88,73962.0,75.0037,75.0403,74.8665,74.8665,73962.0
2022-12-15 09:30:00,81.46,81.67,81.36,81.54,48292.0,74.4825,74.6745,74.3911,74.5556,48292.0
2022-12-15 09:35:00,81.52,81.52,81.26,81.39,18944.0,74.5374,74.5374,74.2996,74.4185,18944.0
2022-12-15 09:40:00,81.31,81.39,81.2,81.29,8622.0,74.3453,74.4185,74.2448,74.3271,8622.0
2022-12-15 09:45:00,81.36,81.41,81.2,81.27,12940.0,74.3911,74.4368,74.2448,74.3088,12940.0
2022-12-15 09:50:00,81.25,81.42,81.13,81.24,14328.0,74.2905,74.4459,74.1808,74.2813,14328.0
2022-12-15 09:55:00,81.21,81.21,80.9,80.9,16652.0,74.2539,74.2539,73.9705,73.9705,16652.0
2022-12-15 10:00:00,80.91,80.94,80.64,80.7,12912.0,73.9796,74.007,73.7327,73.7876,12912.0
2022-12-15 10:05:00,80.6,80.83,80.54,80.77,21264.0,73.6962,73.9065,73.6413,73.8516,21264.0
2022-12-15 10:10:00,80.73,80.73,80.61,80.67,1660.0,73.815,73.815,73.7053,73.7602,1660.0
2022-12-15 10:15:00,80.66,80.74,80.62,80.74,7386.0,73.751,73.8242,73.7145,73.8242,7386.0
2022-12-15 10:20:00,80.71,80.75,80.49,80.62,6566.0,73.7967,73.8333,73.5956,73.7145,6566.0
2022-12-15 10:25:00,80.66,80.73,80.6,80.73,17724.0,73.751,73.815,73.6962,73.815,17724.0
2022-12-15 10:30:00,80.69,80.79,80.69,80.78,12262.0,73.7785,73.8699,73.7785,73.8607,12262.0
2022-12-15 10:35:00,80.8,81.07,80.8,81.07,3220.0,73.879,74.1259,73.879,74.1259,3220.0
2022-12-15 10:40:00,81.02,81.02,80.9,80.98,7374.0,74.0802,74.0802,73.9705,74.0436,7374.0
2022-12-15 10:45:00,81.02,81.02,80.8,80.8,4452.0,74.0802,74.0802,73.879,73.879,4452.0
2022-12-15 10:50:00,80.77,80.83,80.73,80.76,11264.0,73.8516,73.9065,73.815,73.8425,11264.0
2022-12-15 10:55:00,80.76,80.77,80.63,80.7,6624.0,73.8425,73.8516,73.7236,73.7876,6624.0
2022-12-15 11:00:00,80.72,80.77,80.67,80.72,10124.0,73.8059,73.8516,73.7602,73.8059,10124.0
2022-12-15 11:05:00,80.72,80.72,80.54,80.59,4560.0,73.8059,73.8059,73.6413,73.687,4560.0
2022-12-15 11:10:00,80.57,80.67,80.55,80.57,2370.0,73.6687,73.7602,73.6504,73.6687,2370.0
2022-12-15 11:15:00,80.56,80.56,80.5,80.53,5068.0,73.6596,73.6596,73.6047,73.6322,5068.0
2022-12-15 11:20:00,80.54,80.57,80.36,80.36,3700.0,73.6413,73.6687,73.4767,73.4767,3700.0
2022-12-15 11:25:00,80.34,80.35,80.25,80.32,5916.0,73.4584,73.4676,73.3761,73.4401,5916.0
2022-12-15 11:30:00,80.32,80.41,80.31,80.41,5464.0,73.4401,73.5224,73.431,73.5224,5464.0
2022-12-15 11:35:00,80.44,80.44,80.35,80.39,2210.0,73.5499,73.5499,73.4676,73.5042,2210.0
2022-12-15 11:40:00,80.36,80.37,80.32,80.33,3544.0,73.4767,73.4859,73.4401,73.4493,3544.0
2022-12-15 11:45:00,80.35,80.38,80.28,80.32,8820.0,73.4676,73.495,73.4036,73.4401,8820.0
2022-12-15 11:50:00,80.3,80.46,80.24,80.46,6176.0,73.4219,73.5682,73.367,73.5682,6176.0
2022-12-15 11:55:00,80.41,80.5,80.41,80.5,5098.0,73.5224,73.6047,73.5224,73.6047,5098.0
2022-12-15 12:00:00,80.53,80.65,80.53,80.55,4512.0,73.6322,73.7419,73.6322,73.6504,4512.0
2022-12-15 12:05:00,80.56,80.56,80.47,80.55,8390.0,73.6596,73.6596,73.5773,73.6504,8390.0
2022-12-15 12:10:00,80.56,80.58,80.51,80.56,5558.0,73.6596,73.6779,73.6139,73.6596,5558.0
2022-12-15 12:15:00,80.61,80.72,80.57,80.72,5470.0,73.7053,73.8059,73.6687,73.8059,5470.0
2022-12-15 12:20:00,80.68,80.68,80.57,80.58,6300.0,73.7693,73.7693,73.6687,73.6779,6300.0
2022-12-15 12:25:00,80.61,80.74,80.61,80.74,2802.0,73.7053,73.8242,73.7053,73.8242,2802.0
2022-12-15 12:30:00,80.77,80.84,80.77,80.83,3262.0,73.8516,73.9156,73.8516,73.9065,3262.0
2022-12-15 12:35:00,80.84,80.85,80.71,80.74,5172.0,73.9156,73.9248,73.7967,73.8242,5172.0
2022-12-15 12:40:00,80.79,80.79,80.64,80.64,3840.0,73.8699,73.8699,73.7327,73.7327,3840.0
2022-12-15 12:45:00,80.63,80.64,80.57,80.64,2892.0,73.7236,73.7327,73.6687,73.7327,2892.0
2022-12-15 12:50:00,80.63,80.7,80.63,80.66,13870.0,73.7236,73.7876,73.7236,73.751,13870.0
2022-12-15 12:55:00,80.66,80.66,80.58,80.63,16300.0,73.751,73.751,73.6779,73.7236,16300.0
2022-12-15 13:00:00,80.61,80.62,80.41,80.42,13350.0,73.7053,73.7145,73.5224,73.5316,13350.0
2022-12-15 13:05:00,80.42,80.42,80.33,80.41,6010.0,73.5316,73.5316,73.4493,73.5224,6010.0
2022-12-15 13:10:00,80.44,80.54,80.44,80.54,7884.0,73.5499,73.6413,73.5499,73.6413,7884.0
2022-12-15 13:15:00,80.56,80.62,80.54,80.55,3198.0,73.6596,73.7145,73.6413,73.6504,3198.0
2022-12-15 13:20:00,80.54,80.61,80.54,80.6,5368.0,73.6413,73.7053,73.6413,73.6962,5368.0
2022-12-15 13:25:00,80.65,80.65,80.56,80.58,1200.0,73.7419,73.7419,73.6596,73.6779,1200.0
2022-12-15 13:30:00,80.55,80.61,80.43,80.5,8120.0,73.6504,73.7053,73.5407,73.6047,8120.0
2022-12-15 13:35:00,80.5,80.59,80.45,80.57,8248.0,73.6047,73.687,73.559,73.6687,8248.0
2022-12-15 13:40:00,80.55,80.57,80.5,80.51,3412.0,73.6504,73.6687,73.6047,73.6139,3412.0
2022-12-15 13:45:00,80.53,80.58,80.5,80.58,4060.0,73.6322,73.6779,73.6047,73.6779,4060.0
2022-12-15 13:50:00,80.58,80.66,80.58,80.66,5802.0,73.6779,73.751,73.6779,73.751,5802.0
2022-12-15 13:55:00,80.65,80.76,80.63,80.7,4142.0,73.7419,73.8425,73.7236,73.7876,4142.0
2022-12-15 14:00:00,80.77,80.77,80.56,80.6,11844.0,73.8516,73.8516,73.6596,73.6962,11844.0
2022-12-15 14:05:00,80.58,80.59,80.52,80.53,3600.0,73.6779,73.687,73.623,73.6322,3600.0
2022-12-15 14:10:00,80.57,80.65,80.56,80.65,7584.0,73.6687,73.7419,73.6596,73.7419,7584.0
2022-12-15 14:15:00,80.64,80.82,80.64,80.82,3230.0,73.7327,73.8973,73.7327,73.8973,3230.0
2022-12-15 14:20:00,80.78,80.83,80.78,80.8,4202.0,73.8607,73.9065,73.8607,73.879,4202.0
2022-12-15 14:25:00,80.75,80.76,80.72,80.76,2200.0,73.8333,73.8425,73.8059,73.8425,2200.0
2022-12-15 14:30:00,80.78,80.83,80.75,80.83,5234.0,73.8607,73.9065,73.8333,73.9065,5234.0
2022-12-15 14:35:00,80.78,80.91,80.74,80.88,10704.0,73.8607,73.9796,73.8242,73.9522,10704.0
2022-12-15 14:40:00,80.89,81.03,80.88,81.03,3958.0,73.9613,74.0893,73.9522,74.0893,3958.0
2022-12-15 14:45:00,81.01,81.04,80.88,80.88,4564.0,74.071,74.0985,73.9522,73.9522,4564.0
2022-12-15 14:50:00,80.86,80.88,80.79,80.86,6478.0,73.9339,73.9522,73.8699,73.9339,6478.0
2022-12-15 14:55:00,80.95,81.0,80.92,80.97,2800.0,74.0162,74.0619,73.9888,74.0345,2800.0
2022-12-15 15:00:00,81.01,81.16,81.01,81.07,4420.0,74.071,74.2082,74.071,74.1259,4420.0
2022-12-15 15:05:00,81.03,81.14,81.01,81.14,6482.0,74.0893,74.1899,74.071,74.1899,6482.0
2022-12-15 15:10:00,81.13,81.14,81.04,81.05,6366.0,74.1808,74.1899,74.0985,74.1076,6366.0
2022-12-15 15:15:00,81.07,81.08,80.97,80.99,10578.0,74.1259,74.1351,74.0345,74.0528,10578.0
2022-12-15 15:20:00,80.96,81.05,80.92,81.04,12938.0,74.0253,74.1076,73.9888,74.0985,12938.0
2022-12-15 15:25:00,81.04,81.22,81.03,81.22,12380.0,74.0985,74.2631,74.0893,74.2631,12380.0
2022-12-15 15:30:00,81.23,81.29,81.19,81.28,8378.0,74.2722,74.3271,74.2356,74.3179,8378.0
2022-12-15 15:35:00,81.28,81.29,80.99,81.02,8950.0,74.3179,74.3271,74.0528,74.0802,8950.0
2022-12-15 15:40:00,81.03,81.06,80.9,80.91,16206.0,74.0893,74.1168,73.9705,73.9796,16206.0
2022-12-15 15:45:00,80.91,81.02,80.89,80.96,14956.0,73.9796,74.0802,73.9613,74.0253,14956.0
2022-12-15 15:50:00,80.96,81.05,80.92,80.98,39860.0,74.0253,74.1076,73.9888,74.0436,39860.0
2022-12-15 15:55:00,80.99,81.02,80.88,80.96,94972.0,74.0528,74.0802,73.9522,74.0253,94972.0
2022-12-16 09:30:00,79.88,80.2,79.56,79.6,542952.0,73.0378,73.3304,72.7452,72.7818,542952.0
2022-12-16 09:35:00,79.6,79.66,79.15,79.24,13824.0,72.7818,72.8367,72.3704,72.4527,13824.0
2022-12-16 09:40:00,79.26,79.81,79.26,79.74,71046.0,72.4709,72.9738,72.4709,72.9098,71046.0
2022-12-16 09:45:00,79.9,80.08,79.78,79.84,11330.0,73.0561,73.2207,72.9464,73.0013,11330.0
2022-12-16 09:50:00,79.84,79.86,79.58,79.65,39612.0,73.0013,73.0196,72.7635,72.8275,39612.0
2022-12-16 09:55:00,79.64,79.91,79.6,79.8,7718.0,72.8184,73.0653,72.7818,72.9647,7718.0
2022-12-16 10:00:00,79.86,79.86,79.47,79.57,59352.0,73.0196,73.0196,72.663,72.7544,59352.0
2022-12-16 10:05:00,79.57,79.64,79.24,79.28,8812.0,72.7544,72.8184,72.4527,72.4892,8812.0
2022-12-16 10:10:00,79.24,79.25,78.81,78.81,9498.0,72.4527,72.4618,72.0595,72.0595,9498.0
2022-12-16 10:15:00,78.78,78.98,78.6,78.98,14396.0,72.0321,72.2149,71.8675,72.2149,14396.0
2022-12-16 10:20:00,79.02,79.03,78.9,78.91,4504.0,72.2515,72.2606,72.1418,72.1509,4504.0
2022-12-16 10:25:00,78.88,78.99,78.86,78.92,5496.0,72.1235,72.2241,72.1052,72.1601,5496.0
2022-12-16 10:30:00,78.86,78.91,78.6,78.64,10548.0,72.1052,72.1509,71.8675,71.904,10548.0
2022-12-16 10:35:00,78.63,78.63,78.39,78.42,9544.0,71.8949,71.8949,71.6755,71.7029,9544.0
2022-12-16 10:40:00,78.43,78.54,78.32,78.48,11318.0,71.712,71.8126,71.6115,71.7578,11318.0
2022-12-16 10:45:00,78.53,78.57,78.48,78.49,39364.0,71.8035,71.84,71.7578,71.7669,39364.0
2022-12-16 10:50:00,78.47,78.6,78.47,78.59,10256.0,71.7486,71.8675,71.7486,71.8583,10256.0
2022-12-16 10:55:00,78.6,78.62,78.38,78.48,14020.0,71.8675,71.8858,71.6663,71.7578,14020.0
2022-12-16 11:00:00,78.47,78.52,78.43,78.52,26770.0,71.7486,71.7943,71.712,71.7943,26770.0
2022-12-16 11:05:00,78.49,78.56,78.32,78.32,47672.0,71.7669,71.8309,71.6115,71.6115,47672.0
2022-12-16 11:10:00,78.3,78.45,78.1,78.38,14216.0,71.5932,71.7303,71.4103,71.6663,14216.0
2022-12-16 11:15:00,78.39,78.39,78.21,78.3,7828.0,71.6755,71.6755,71.5109,71.5932,7828.0
2022-12-16 11:20:00,78.28,78.36,78.27,78.28,11064.0,71.5749,71.648,71.5657,71.5749,11064.0
2022-12-16 11:25:00,78.36,78.38,78.33,78.38,5414.0,71.648,71.6663,71.6206,71.6663,5414.0
2022-12-16 11:30:00,78.36,78.47,78.29,78.32,9442.0,71.648,71.7486,71.584,71.6115,9442.0
2022-12-16 11:35:00,78.32,78.42,78.31,78.42,7646.0,71.6115,71.7029,71.6023,71.7029,7646.0
2022-12-16 11:40:00,78.36,78.38,78.29,78.33,5798.0,71.648,71.6663,71.584,71.6206,5798.0
2022-12-16 11:45:00,78.36,78.48,78.32,78.44,13908.0,71.648,71.7578,71.6115,71.7212,13908.0
2022-12-16 11:50:00,78.47,78.6,78.44,78.57,7800.0,71.7486,71.8675,71.7212,71.84,7800.0
2022-12-16 11:55:00,78.51,78.6,78.45,78.56,6408.0,71.7852,71.8675,71.7303,71.8309,6408.0
2022-12-16 12:00:00,78.58,78.6,78.51,78.58,3834.0,71.8492,71.8675,71.7852,71.8492,3834.0
2022-12-16 12:05:00,78.55,78.69,78.54,78.66,8442.0,71.8218,71.9498,71.8126,71.9223,8442.0
2022-12-16 12:10:00,78.74,78.89,78.74,78.88,1990.0,71.9955,72.1326,71.9955,72.1235,1990.0
2022-12-16 12:15:00,78.87,79.05,78.81,79.02,9146.0,72.1143,72.2789,72.0595,72.2515,9146.0
2022-12-16 12:20:00,79.05,79.07,78.98,79.07,9300.0,72.2789,72.2972,72.2149,72.2972,9300.0
2022-12-16 12:25:00,79.05,79.05,78.96,78.97,7268.0,72.2789,72.2789,72.1966,72.2058,7268.0
2022-12-16 12:30:00,79.03,79.03,78.96,78.96,5350.0,72.2606,72.2606,72.1966,72.1966,5350.0
2022-12-16 12:35:00,78.96,79.05,78.92,79.03,7142.0,72.1966,72.2789,72.1601,72.2606,7142.0
2022-12-16 12:40:00,79.03,79.04,78.73,78.73,6740.0,72.2606,72.2698,71.9863,71.9863,6740.0
2022-12-16 12:45:00,78.79,78.88,78.76,78.85,9002.0,72.0412,72.1235,72.0138,72.0961,9002.0
2022-12-16 12:50:00,78.83,78.85,78.74,78.78,6754.0,72.0778,72.0961,71.9955,72.0321,6754.0
2022-12-16 12:55:00,78.78,78.78,78.69,78.75,8134.0,72.0321,72.0321,71.9498,72.0046,8134.0
2022-12-16 13:00:00,78.78,78.83,78.75,78.78,8710.0,72.0321,72.0778,72.0046,72.0321,8710.0
2022-12-16 13:05:00,78.77,78.79,78.66,78.71,5154.0,72.0229,72.0412,71.9223,71.9681,5154.0
2022-12-16 13:10:00,78.72,78.75,78.7,78.74,7880.0,71.9772,72.0046,71.9589,71.9955,7880.0
2022-12-16 13:15:00,78.75,78.83,78.75,78.79,14910.0,72.0046,72.0778,72.0046,72.0412,14910.0
2022-12-16 13:20:00,78.79,78.86,78.77,78.83,18312.0,72.0412,72.1052,72.0229,72.0778,18312.0
2022-12-16 13:25:00,78.82,78.83,78.76,78.81,22738.0,72.0686,72.0778,72.0138,72.0595,22738.0
2022-12-16 13:30:00,78.79,78.99,78.74,78.99,7216.0,72.0412,72.2241,71.9955,72.2241,7216.0
2022-12-16 13:35:00,78.98,78.98,78.75,78.77,10612.0,72.2149,72.2149,72.0046,72.0229,10612.0
2022-12-16 13:40:00,78.72,78.72,78.66,78.7,6218.0,71.9772,71.9772,71.9223,71.9589,6218.0
2022-12-16 13:45:00,78.73,78.75,78.56,78.6,6514.0,71.9863,72.0046,71.8309,71.8675,6514.0
2022-12-16 13:50:00,78.58,78.63,78.57,78.6,4572.0,71.8492,71.8949,71.84,71.8675,4572.0
2022-12-16 13:55:00,78.63,78.66,78.58,78.64,8682.0,71.8949,71.9223,71.8492,71.904,8682.0
2022-12-16 14:00:00,78.63,78.69,78.63,78.64,8146.0,71.8949,71.9498,71.8949,71.904,8146.0
2022-12-16 14:05:00,78.66,78.97,78.66,78.94,20296.0,71.9223,72.2058,71.9223,72.1784,20296.0
2022-12-16 14:10:00,78.94,79.08,78.92,78.96,6526.0,72.1784,72.3064,72.1601,72.1966,6526.0
2022-12-16 14:15:00,78.99,79.02,78.88,78.88,6318.0,72.2241,72.2515,72.1235,72.1235,6318.0
2022-12-16 14:20:00,78.89,78.89,78.76,78.79,20468.0,72.1326,72.1326,72.0138,72.0412,20468.0
2022-12-16 14:25:00,78.79,78.79,78.64,78.67,9246.0,72.0412,72.0412,71.904,71.9315,9246.0
2022-12-16 14:30:00,78.67,78.67,78.62,78.63,6586.0,71.9315,71.9315,71.8858,71.8949,6586.0
2022-12-16 14:35:00,78.66,78.72,78.66,78.69,5556.0,71.9223,71.9772,71.9223,71.9498,5556.0
2022-12-16 14:40:00,78.7,78.77,78.68,78.75,13092.0,71.9589,72.0229,71.9406,72.0046,13092.0
2022-12-16 14:45:00,78.69,78.71,78.61,78.71,7240.0,71.9498,71.9681,71.8766,71.9681,7240.0
2022-12-16 14:50:00,78.73,78.87,78.72,78.87,10080.0,71.9863,72.1143,71.9772,72.1143,10080.0
2022-12-16 14:55:00,78.87,78.96,78.82,78.88,12216.0,72.1143,72.1966,72.0686,72.1235,12216.0
2022-12-16 15:00:00,78.89,78.99,78.88,78.89,12046.0,72.1326,72.2241,72.1235,72.1326,12046.0
2022-12-16 15:05:00,78.86,78.87,78.77,78.8,8462.0,72.1052,72.1143,72.0229,72.0503,8462.0
2022-12-16 15:10:00,78.8,79.0,78.78,78.97,19924.0,72.0503,72.2332,72.0321,72.2058,19924.0
2022-12-16 15:15:00,78.99,79.11,78.92,78.92,21718.0,72.2241,72.3338,72.1601,72.1601,21718.0
2022-12-16 15:20:00,78.94,79.0,78.88,78.95,13546.0,72.1784,72.2332,72.1235,72.1875,13546.0
2022-12-16 15:25:00,78.97,78.99,78.89,78.92,23902.0,72.2058,72.2241,72.1326,72.1601,23902.0
2022-12-16 15:30:00,78.97,79.12,78.97,79.09,14510.0,72.2058,72.3429,72.2058,72.3155,14510.0
2022-12-16 15:35:00,79.09,79.23,79.08,79.08,51596.0,72.3155,72.4435,72.3064,72.3064,51596.0
2022-12-16 15:40:00,79.02,79.14,79.0,79.06,27594.0,72.2515,72.3612,72.2332,72.2881,27594.0
2022-12-16 15:45:00,79.04,79.26,78.99,79.17,29964.0,72.2698,72.4709,72.2241,72.3887,29964.0
2022-12-16 15:50:00,79.18,79.24,78.8,78.86,69798.0,72.3978,72.4527,72.0503,72.1052,69798.0
2022-12-16 15:55:00,78.88,78.9,78.65,78.66,202300.0,72.1235,72.1418,71.9132,71.9223,202300.0
2022-12-19 09:30:00,78.86,79.11,78.3,79.06,91822.0,72.1052,72.3338,71.5932,72.2881,91822.0
2022-12-19 09:35:00,79.03,79.28,79.03,79.26,7500.0,72.2606,72.4892,72.2606,72.4709,7500.0
2022-12-19 09:40:00,79.34,79.36,79.01,79.03,13234.0,72.5441,72.5624,72.2424,72.2606,13234.0
2022-12-19 09:45:00,79.07,79.14,78.91,79.05,13346.0,72.2972,72.3612,72.1509,72.2789,13346.0
2022-12-19 09:50:00,79.08,79.09,78.95,79.02,5994.0,72.3064,72.3155,72.1875,72.2515,5994.0
2022-12-19 09:55:00,78.98,79.01,78.89,78.96,11382.0,72.2149,72.2424,72.1326,72.1966,11382.0
2022-12-19 10:00:00,78.95,79.03,78.84,79.02,32878.0,72.1875,72.2606,72.0869,72.2515,32878.0
2022-12-19 10:05:00,78.95,78.99,78.86,78.92,20198.0,72.1875,72.2241,72.1052,72.1601,20198.0
2022-12-19 10:10:00,78.89,78.89,78.7,78.77,17846.0,72.1326,72.1326,71.9589,72.0229,17846.0
2022-12-19 10:15:00,78.79,78.97,78.77,78.92,23918.0,72.0412,72.2058,72.0229,72.1601,23918.0
2022-12-19 10:20:00,78.99,79.16,78.97,79.14,5424.0,72.2241,72.3795,72.2058,72.3612,5424.0
2022-12-19 10:25:00,79.23,79.26,79.16,79.21,11600.0,72.4435,72.4709,72.3795,72.4252,11600.0
2022-12-19 10:30:00,79.17,79.19,79.04,79.08,5984.0,72.3887,72.4069,72.2698,72.3064,5984.0
2022-12-19 10:35:00,79.09,79.28,79.08,79.19,11646.0,72.3155,72.4892,72.3064,72.4069,11646.0
2022-12-19 10:40:00,79.2,79.23,79.13,79.18,10214.0,72.4161,72.4435,72.3521,72.3978,10214.0
2022-12-19 10:45:00,79.17,79.27,79.14,79.27,5128.0,72.3887,72.4801,72.3612,72.4801,5128.0
2022-12-19 10:50:00,79.27,79.29,79.17,79.17,6822.0,72.4801,72.4984,72.3887,72.3887,6822.0
2022-12-19 10:55:00,79.17,79.17,78.91,78.93,9500.0,72.3887,72.3887,72.1509,72.1692,9500.0
2022-12-19 11:00:00,78.91,78.91,78.8,78.83,2660.0,72.1509,72.1509,72.0503,72.0778,2660.0
2022-12-19 11:05:00,78.9,78.97,78.85,78.95,5314.0,72.1418,72.2058,72.0961,72.1875,5314.0
2022-12-19 11:10:00,78.97,79.0,78.86,78.89,10164.0,72.2058,72.2332,72.1052,72.1326,10164.0
2022-12-19 11:15:00,78.92,78.92,78.83,78.91,5608.0,72.1601,72.1601,72.0778,72.1509,5608.0
2022-12-19 11:20:00,78.92,78.97,78.85,78.88,5036.0,72.1601,72.2058,72.0961,72.1235,5036.0
2022-12-19 11:25:00,78.88,78.88,78.79,78.81,9078.0,72.1235,72.1235,72.0412,72.0595,9078.0
2022-12-19 11:30:00,78.8,78.81,78.7,78.72,11686.0,72.0503,72.0595,71.9589,71.9772,11686.0
2022-12-19 11:35:00,78.69,78.69,78.6,78.64,5224.0,71.9498,71.9498,71.8675,71.904,5224.0
2022-12-19 11:40:00,78.66,78.67,78.57,78.62,7438.0,71.9223,71.9315,71.84,71.8858,7438.0
2022-12-19 11:45:00,78.62,78.77,78.62,78.76,15464.0,71.8858,72.0229,71.8858,72.0138,15464.0
2022-12-19 11:50:00,78.76,78.83,78.76,78.83,3534.0,72.0138,72.0778,72.0138,72.0778,3534.0
2022-12-19 11:55:00,78.83,78.83,78.72,78.76,11024.0,72.0778,72.0778,71.9772,72.0138,11024.0
2022-12-19 12:00:00,78.73,78.91,78.73,78.91,3734.0,71.9863,72.1509,71.9863,72.1509,3734.0
2022-12-19 12:05:00,78.89,78.89,78.84,78.85,3000.0,72.1326,72.1326,72.0869,72.0961,3000.0
2022-12-19 12:10:00,78.83,78.85,78.76,78.83,3748.0,72.0778,72.0961,72.0138,72.0778,3748.0
2022-12-19 12:15:00,78.86,78.86,78.75,78.77,3800.0,72.1052,72.1052,72.0046,72.0229,3800.0
2022-12-19 12:20:00,78.79,78.79,78.71,78.74,9590.0,72.0412,72.0412,71.9681,71.9955,9590.0
2022-12-19 12:25:00,78.74,78.78,78.72,78.78,5610.0,71.9955,72.0321,71.9772,72.0321,5610.0
2022-12-19 12:30:00,78.78,78.79,78.72,78.72,5838.0,72.0321,72.0412,71.9772,71.9772,5838.0
2022-12-19 12:35:00,78.69,78.75,78.64,78.75,10566.0,71.9498,72.0046,71.904,72.0046,10566.0
2022-12-19 12:40:00,78.76,78.83,78.75,78.83,5906.0,72.0138,72.0778,72.0046,72.0778,5906.0
2022-12-19 12:45:00,78.86,79.07,78.83,79.06,6272.0,72.1052,72.2972,72.0778,72.2881,6272.0
2022-12-19 12:50:00,79.03,79.08,79.0,79.08,11468.0,72.2606,72.3064,72.2332,72.3064,11468.0
2022-12-19 12:55:00,79.08,79.08,79.0,79.02,10362.0,72.3064,72.3064,72.2332,72.2515,10362.0
2022-12-19 13:00:00,79.01,79.06,78.99,79.05,5922.0,72.2424,72.2881,72.2241,72.2789,5922.0
2022-12-19 13:05:00,79.05,79.08,78.95,78.95,4298.0,72.2789,72.3064,72.1875,72.1875,4298.0
2022-12-19 13:10:00,78.97,79.01,78.9,79.01,9552.0,72.2058,72.2424,72.1418,72.2424,9552.0
2022-12-19 13:15:00,79.03,79.06,78.92,79.0,4170.0,72.2606,72.2881,72.1601,72.2332,4170.0
2022-12-19 13:20:00,79.02,79.06,79.01,79.04,3750.0,72.2515,72.2881,72.2424,72.2698,3750.0
2022-12-19 13:25:00,79.04,79.11,78.95,79.02,5982.0,72.2698,72.3338,72.1875,72.2515,5982.0
2022-12-19 13:30:00,79.03,79.08,79.0,79.0,4132.0,72.2606,72.3064,72.2332,72.2332,4132.0
2022-12-19 13:35:00,78.97,78.99,78.92,78.96,7248.0,72.2058,72.2241,72.1601,72.1966,7248.0
2022-12-19 13:40:00,78.95,78.95,78.8,78.8,11298.0,72.1875,72.1875,72.0503,72.0503,11298.0
2022-12-19 13:45:00,78.81,78.81,78.76,78.76,7232.0,72.0595,72.0595,72.0138,72.0138,7232.0
2022-12-19 13:50:00,78.78,78.8,78.72,78.72,8050.0,72.0321,72.0503,71.9772,71.9772,8050.0
2022-12-19 13:55:00,78.72,78.72,78.69,78.69,4830.0,71.9772,71.9772,71.9498,71.9498,4830.0
2022-12-19 14:00:00,78.67,78.67,78.49,78.5,5074.0,71.9315,71.9315,71.7669,71.776,5074.0
2022-12-19 14:05:00,78.49,78.5,78.43,78.45,7444.0,71.7669,71.776,71.712,71.7303,7444.0
2022-12-19 14:10:00,78.44,78.47,78.35,78.37,5964.0,71.7212,71.7486,71.6389,71.6572,5964.0
2022-12-19 14:15:00,78.33,78.33,78.29,78.33,6482.0,71.6206,71.6206,71.584,71.6206,6482.0
2022-12-19 14:20:00,78.32,78.36,78.16,78.18,7702.0,71.6115,71.648,71.4652,71.4835,7702.0
2022-12-19 14:25:00,78.19,78.21,78.11,78.11,7910.0,71.4926,71.5109,71.4194,71.4194,7910.0
2022-12-19 14:30:00,78.11,78.13,78.05,78.1,12640.0,71.4194,71.4377,71.3646,71.4103,12640.0
2022-12-19 14:35:00,78.1,78.1,77.98,78.0,8074.0,71.4103,71.4103,71.3006,71.3189,8074.0
2022-12-19 14:40:00,77.98,77.98,77.83,77.89,10352.0,71.3006,71.3006,71.1634,71.2183,10352.0
2022-12-19 14:45:00,77.91,78.05,77.89,77.96,11078.0,71.2366,71.3646,71.2183,71.2823,11078.0
2022-12-19 14:50:00,77.94,77.95,77.89,77.94,9362.0,71.264,71.2732,71.2183,71.264,9362.0
2022-12-19 14:55:00,78.01,78.15,77.99,78.15,7636.0,71.328,71.456,71.3097,71.456,7636.0
2022-12-19 15:00:00,78.13,78.17,78.08,78.11,9588.0,71.4377,71.4743,71.392,71.4194,9588.0
2022-12-19 15:05:00,78.14,78.32,78.13,78.28,12096.0,71.4469,71.6115,71.4377,71.5749,12096.0
2022-12-19 15:10:00,78.29,78.44,78.27,78.38,15174.0,71.584,71.7212,71.5657,71.6663,15174.0
2022-12-19 15:15:00,78.39,78.42,78.36,78.37,12490.0,71.6755,71.7029,71.648,71.6572,12490.0
2022-12-19 15:20:00,78.37,78.37,78.27,78.33,10262.0,71.6572,71.6572,71.5657,71.6206,10262.0
2022-12-19 15:25:00,78.33,78.39,78.28,78.28,19128.0,71.6206,71.6755,71.5749,71.5749,19128.0
2022-12-19 15:30:00,78.28,78.42,78.27,78.41,11050.0,71.5749,71.7029,71.5657,71.6938,11050.0
2022-12-19 15:35:00,78.42,78.44,78.33,78.33,17988.0,71.7029,71.7212,71.6206,71.6206,17988.0
2022-12-19 15:40:00,78.35,78.4,78.28,78.39,15182.0,71.6389,71.6846,71.5749,71.6755,15182.0
2022-12-19 15:45:00,78.38,78.55,78.38,78.53,31112.0,71.6663,71.8218,71.6663,71.8035,31112.0
2022-12-19 15:50:00,78.55,78.63,78.52,78.56,50038.0,71.8218,71.8949,71.7943,71.8309,50038.0
2022-12-19 15:55:00,78.56,78.68,78.54,78.64,126978.0,71.8309,71.9406,71.8126,71.904,126978.0
2022-12-20 09:30:00,78.69,78.93,78.27,78.44,29696.0,71.9498,72.1692,71.5657,71.7212,29696.0
2022-12-20 09:35:00,78.32,78.32,78.1,78.19,6970.0,71.6115,71.6115,71.4103,71.4926,6970.0
2022-12-20 09:40:00,78.25,78.33,78.16,78.28,14928.0,71.5475,71.6206,71.4652,71.5749,14928.0
2022-12-20 09:45:00,78.32,78.34,78.14,78.17,29380.0,71.6115,71.6297,71.4469,71.4743,29380.0
2022-12-20 09:50:00,78.05,78.28,78.03,78.28,11910.0,71.3646,71.5749,71.3463,71.5749,11910.0
2022-12-20 09:55:00,78.28,78.47,78.27,78.41,6650.0,71.5749,71.7486,71.5657,71.6938,6650.0
2022-12-20 10:00:00,78.43,78.54,78.39,78.39,6068.0,71.712,71.8126,71.6755,71.6755,6068.0
2022-12-20 10:05:00,78.38,78.58,78.37,78.53,6758.0,71.6663,71.8492,71.6572,71.8035,6758.0
2022-12-20 10:10:00,78.5,78.58,78.5,78.57,6056.0,71.776,71.8492,71.776,71.84,6056.0
2022-12-20 10:15:00,78.58,78.64,78.48,78.58,9552.0,71.8492,71.904,71.7578,71.8492,9552.0
2022-12-20 10:20:00,78.58,78.73,78.57,78.66,10376.0,71.8492,71.9863,71.84,71.9223,10376.0
2022-12-20 10:25:00,78.66,78.66,78.57,78.64,3620.0,71.9223,71.9223,71.84,71.904,3620.0
2022-12-20 10:30:00,78.63,78.66,78.45,78.48,5952.0,71.8949,71.9223,71.7303,71.7578,5952.0
2022-12-20 10:35:00,78.46,78.55,78.44,78.5,4996.0,71.7395,71.8218,71.7212,71.776,4996.0
2022-12-20 10:40:00,78.49,78.54,78.44,78.47,8622.0,71.7669,71.8126,71.7212,71.7486,8622.0
2022-12-20 10:45:00,78.45,78.54,78.42,78.54,7588.0,71.7303,71.8126,71.7029,71.8126,7588.0
2022-12-20 10:50:00,78.51,78.56,78.45,78.48,8088.0,71.7852,71.8309,71.7303,71.7578,8088.0
2022-12-20 10:55:00,78.45,78.45,78.38,78.38,4366.0,71.7303,71.7303,71.6663,71.6663,4366.0
2022-12-20 11:00:00,78.33,78.36,78.31,78.34,3644.0,71.6206,71.648,71.6023,71.6297,3644.0
2022-12-20 11:05:00,78.28,78.3,78.24,78.26,3636.0,71.5749,71.5932,71.5383,71.5566,3636.0
2022-12-20 11:10:00,78.31,78.46,78.31,78.44,8410.0,71.6023,71.7395,71.6023,71.7212,8410.0
2022-12-20 11:15:00,78.4,78.43,78.25,78.29,9742.0,71.6846,71.712,71.5475,71.584,9742.0
2022-12-20 11:20:00,78.27,78.27,78.25,78.25,3970.0,71.5657,71.5657,71.5475,71.5475,3970.0
2022-12-20 11:25:00,78.25,78.26,78.08,78.13,8258.0,71.5475,71.5566,71.392,71.4377,8258.0
2022-12-20 11:30:00,78.12,78.13,78.08,78.1,3290.0,71.4286,71.4377,71.392,71.4103,3290.0
2022-12-20 11:35:00,78.08,78.13,78.03,78.11,5920.0,71.392,71.4377,71.3463,71.4194,5920.0
2022-12-20 11:40:00,78.11,78.12,78.0,78.02,6072.0,71.4194,71.4286,71.3189,71.3372,6072.0
2022-12-20 11:45:00,78.03,78.1,78.02,78.07,7820.0,71.3463,71.4103,71.3372,71.3829,7820.0
2022-12-20 11:50:00,78.04,78.08,78.02,78.07,5002.0,71.3554,71.392,71.3372,71.3829,5002.0
2022-12-20 11:55:00,78.03,78.08,77.99,78.07,8350.0,71.3463,71.392,71.3097,71.3829,8350.0
2022-12-20 12:00:00,78.04,78.06,78.03,78.03,2370.0,71.3554,71.3737,71.3463,71.3463,2370.0
2022-12-20 12:05:00,78.05,78.11,78.04,78.11,11078.0,71.3646,71.4194,71.3554,71.4194,11078.0
2022-12-20 12:10:00,78.08,78.17,78.08,78.12,8246.0,71.392,71.4743,71.392,71.4286,8246.0
2022-12-20 12:15:00,78.11,78.14,78.05,78.13,8052.0,71.4194,71.4469,71.3646,71.4377,8052.0
2022-12-20 12:20:00,78.13,78.21,78.08,78.2,11992.0,71.4377,71.5109,71.392,71.5017,11992.0
2022-12-20 12:25:00,78.21,78.28,78.21,78.25,12926.0,71.5109,71.5749,71.5109,71.5475,12926.0
2022-12-20 12:30:00,78.21,78.28,78.19,78.28,5046.0,71.5109,71.5749,71.4926,71.5749,5046.0
2022-12-20 12:35:00,78.25,78.28,78.24,78.28,4780.0,71.5475,71.5749,71.5383,71.5749,4780.0
2022-12-20 12:40:00,78.28,78.35,78.26,78.29,10420.0,71.5749,71.6389,71.5566,71.584,10420.0
2022-12-20 12:45:00,78.29,78.33,78.26,78.33,6986.0,71.584,71.6206,71.5566,71.6206,6986.0
2022-12-20 12:50:00,78.31,78.31,78.27,78.29,4586.0,71.6023,71.6023,71.5657,71.584,4586.0
2022-12-20 12:55:00,78.28,78.33,78.27,78.32,7596.0,71.5749,71.6206,71.5657,71.6115,7596.0
2022-12-20 13:00:00,78.32,78.35,78.26,78.29,17102.0,71.6115,71.6389,71.5566,71.584,17102.0
2022-12-20 13:05:00,78.27,78.27,78.04,78.04,25014.0,71.5657,71.5657,71.3554,71.3554,25014.0
2022-12-20 13:10:00,78.09,78.21,78.01,78.21,22704.0,71.4012,71.5109,71.328,71.5109,22704.0
2022-12-20 13:15:00,78.18,78.33,78.18,78.29,3200.0,71.4835,71.6206,71.4835,71.584,3200.0
2022-12-20 13:20:00,78.29,78.4,78.29,78.3,14192.0,71.584,71.6846,71.584,71.5932,14192.0
2022-12-20 13:25:00,78.31,78.41,78.26,78.34,14820.0,71.6023,71.6938,71.5566,71.6297,14820.0
2022-12-20 13:30:00,78.35,78.41,78.35,78.36,9214.0,71.6389,71.6938,71.6389,71.648,9214.0
2022-12-20 13:35:00,78.36,78.44,78.36,78.42,5634.0,71.648,71.7212,71.648,71.7029,5634.0
2022-12-20 13:40:00,78.45,78.45,78.36,78.45,7862.0,71.7303,71.7303,71.648,71.7303,7862.0
2022-12-20 13:45:00,78.46,78.51,78.44,78.5,10180.0,71.7395,71.7852,71.7212,71.776,10180.0
2022-12-20 13:50:00,78.51,78.56,78.44,78.44,5480.0,71.7852,71.8309,71.7212,71.7212,5480.0
2022-12-20 13:55:00,78.45,78.51,78.4,78.48,6636.0,71.7303,71.7852,71.6846,71.7578,6636.0
2022-12-20 14:00:00,78.52,78.64,78.48,78.62,9694.0,71.7943,71.904,71.7578,71.8858,9694.0
2022-12-20 14:05:00,78.63,78.64,78.55,78.63,6782.0,71.8949,71.904,71.8218,71.8949,6782.0
2022-12-20 14:10:00,78.63,78.64,78.61,78.61,4016.0,71.8949,71.904,71.8766,71.8766,4016.0
2022-12-20 14:15:00,78.64,78.64,78.5,78.56,10764.0,71.904,71.904,71.776,71.8309,10764.0
2022-12-20 14:20:00,78.55,78.56,78.5,78.51,5400.0,71.8218,71.8309,71.776,71.7852,5400.0
2022-12-20 14:25:00,78.51,78.52,78.48,78.49,7458.0,71.7852,71.7943,71.7578,71.7669,7458.0
2022-12-20 14:30:00,78.52,78.52,78.4,78.42,3018.0,71.7943,71.7943,71.6846,71.7029,3018.0
2022-12-20 14:35:00,78.37,78.39,78.3,78.36,7128.0,71.6572,71.6755,71.5932,71.648,7128.0
2022-12-20 14:40:00,78.36,78.39,78.3,78.3,5790.0,71.648,71.6755,71.5932,71.5932,5790.0
2022-12-20 14:45:00,78.29,78.36,78.29,78.36,6356.0,71.584,71.648,71.584,71.648,6356.0
2022-12-20 14:50:00,78.38,78.39,78.33,78.38,8346.0,71.6663,71.6755,71.6206,71.6663,8346.0
2022-12-20 14:55:00,78.38,78.39,78.28,78.28,6004.0,71.6663,71.6755,71.5749,71.5749,6004.0
2022-12-20 15:00:00,78.31,78.31,78.26,78.27,12752.0,71.6023,71.6023,71.5566,71.5657,12752.0
2022-12-20 15:05:00,78.27,78.29,78.23,78.29,6828.0,71.5657,71.584,71.5292,71.584,6828.0
2022-12-20 15:10:00,78.3,78.38,78.27,78.38,8900.0,71.5932,71.6663,71.5657,71.6663,8900.0
2022-12-20 15:15:00,78.39,78.47,78.38,78.42,14540.0,71.6755,71.7486,71.6663,71.7029,14540.0
2022-12-20 15:20:00,78.42,78.49,78.41,78.49,14466.0,71.7029,71.7669,71.6938,71.7669,14466.0
2022-12-20 15:25:00,78.5,78.64,78.5,78.64,13626.0,71.776,71.904,71.776,71.904,13626.0
2022-12-20 15:30:00,78.61,78.65,78.56,78.63,18904.0,71.8766,71.9132,71.8309,71.8949,18904.0
2022-12-20 15:35:00,78.64,78.67,78.58,78.64,16488.0,71.904,71.9315,71.8492,71.904,16488.0
2022-12-20 15:40:00,78.64,78.68,78.6,78.67,25860.0,71.904,71.9406,71.8675,71.9315,25860.0
2022-12-20 15:45:00,78.68,78.68,78.53,78.54,32584.0,71.9406,71.9406,71.8035,71.8126,32584.0
2022-12-20 15:50:00,78.53,78.53,78.36,78.43,57214.0,71.8035,71.8035,71.648,71.712,57214.0
2022-12-20 15:55:00,78.42,78.46,78.23,78.28,96548.0,71.7029,71.7395,71.5292,71.5749,96548.0
2022-12-21 09:30:00,78.1,78.27,77.86,77.89,30868.0,71.932,72.0885,71.7109,71.7385,30868.0
2022-12-21 09:35:00,77.89,78.01,77.81,77.96,7104.0,71.7385,71.8491,71.6649,71.803,7104.0
2022-12-21 09:40:00,77.98,78.02,77.83,77.83,2762.0,71.8214,71.8583,71.6833,71.6833,2762.0
2022-12-21 09:45:00,77.83,77.99,77.83,77.99,7514.0,71.6833,71.8307,71.6833,71.8307,7514.0
2022-12-21 09:50:00,77.94,77.97,77.87,77.87,6692.0,71.7846,71.8122,71.7201,71.7201,6692.0
2022-12-21 09:55:00,77.84,77.88,77.78,77.83,10180.0,71.6925,71.7293,71.6372,71.6833,10180.0
2022-12-21 10:00:00,77.86,78.0,77.85,77.93,27396.0,71.7109,71.8399,71.7017,71.7754,27396.0
2022-12-21 10:05:00,77.89,78.1,77.89,78.02,12632.0,71.7385,71.932,71.7385,71.8583,12632.0
2022-12-21 10:10:00,77.99,78.04,77.92,77.92,12766.0,71.8307,71.8767,71.7662,71.7662,12766.0
2022-12-21 10:15:00,77.93,77.95,77.81,77.85,3464.0,71.7754,71.7938,71.6649,71.7017,3464.0
2022-12-21 10:20:00,77.84,77.86,77.75,77.75,10980.0,71.6925,71.7109,71.6096,71.6096,10980.0
2022-12-21 10:25:00,77.79,78.1,77.78,78.1,6842.0,71.6464,71.932,71.6372,71.932,6842.0
2022-12-21 10:30:00,78.11,78.25,78.11,78.23,5678.0,71.9412,72.0701,71.9412,72.0517,5678.0
2022-12-21 10:35:00,78.23,78.3,78.22,78.26,2022.0,72.0517,72.1162,72.0425,72.0793,2022.0
2022-12-21 10:40:00,78.24,78.29,78.22,78.28,24742.0,72.0609,72.107,72.0425,72.0977,24742.0
2022-12-21 10:45:00,78.34,78.42,78.24,78.26,9892.0,72.153,72.2267,72.0609,72.0793,9892.0
2022-12-21 10:50:00,78.26,78.29,78.22,78.23,6536.0,72.0793,72.107,72.0425,72.0517,6536.0
2022-12-21 10:55:00,78.25,78.33,78.25,78.3,5558.0,72.0701,72.1438,72.0701,72.1162,5558.0
2022-12-21 11:00:00,78.33,78.41,78.33,78.39,11490.0,72.1438,72.2175,72.1438,72.1991,11490.0
2022-12-21 11:05:00,78.39,78.39,78.26,78.28,6096.0,72.1991,72.1991,72.0793,72.0977,6096.0
2022-12-21 11:10:00,78.29,78.35,78.16,78.17,10406.0,72.107,72.1622,71.9872,71.9964,10406.0
2022-12-21 11:15:00,78.17,78.17,78.07,78.14,5988.0,71.9964,71.9964,71.9043,71.9688,5988.0
2022-12-21 11:20:00,78.14,78.23,78.08,78.14,6354.0,71.9688,72.0517,71.9135,71.9688,6354.0
2022-12-21 11:25:00,78.17,78.21,78.08,78.17,5488.0,71.9964,72.0333,71.9135,71.9964,5488.0
2022-12-21 11:30:00,78.21,78.23,78.18,78.19,4026.0,72.0333,72.0517,72.0056,72.0149,4026.0
2022-12-21 11:35:00,78.19,78.2,78.1,78.1,3904.0,72.0149,72.0241,71.932,71.932,3904.0
2022-12-21 11:40:00,78.07,78.11,78.05,78.11,3200.0,71.9043,71.9412,71.8859,71.9412,3200.0
2022-12-21 11:45:00,78.11,78.14,77.98,78.0,4480.0,71.9412,71.9688,71.8214,71.8399,4480.0
2022-12-21 11:50:00,78.02,78.08,77.99,78.03,3234.0,71.8583,71.9135,71.8307,71.8675,3234.0
2022-12-21 11:55:00,78.0,78.11,77.98,78.11,7672.0,71.8399,71.9412,71.8214,71.9412,7672.0
2022-12-21 12:00:00,78.11,78.11,78.03,78.07,4956.0,71.9412,71.9412,71.8675,71.9043,4956.0
2022-12-21 12:05:00,78.08,78.14,78.02,78.05,5076.0,71.9135,71.9688,71.8583,71.8859,5076.0
2022-12-21 12:10:00,78.06,78.1,78.02,78.08,3604.0,71.8951,71.932,71.8583,71.9135,3604.0
2022-12-21 12:15:00,78.07,78.15,78.02,78.14,9668.0,71.9043,71.978,71.8583,71.9688,9668.0
2022-12-21 12:20:00,78.13,78.21,78.12,78.16,8434.0,71.9596,72.0333,71.9504,71.9872,8434.0
2022-12-21 12:25:00,78.15,78.17,78.11,78.16,6522.0,71.978,71.9964,71.9412,71.9872,6522.0
2022-12-21 12:30:00,78.16,78.21,78.13,78.13,9426.0,71.9872,72.0333,71.9596,71.9596,9426.0
2022-12-21 12:35:00,78.1,78.11,78.09,78.11,2230.0,71.932,71.9412,71.9228,71.9412,2230.0
2022-12-21 12:40:00,78.11,78.14,78.08,78.14,8450.0,71.9412,71.9688,71.9135,71.9688,8450.0
2022-12-21 12:45:00,78.12,78.12,78.03,78.08,9050.0,71.9504,71.9504,71.8675,71.9135,9050.0
2022-12-21 12:50:00,78.07,78.07,77.98,78.05,5708.0,71.9043,71.9043,71.8214,71.8859,5708.0
2022-12-21 12:55:00,78.03,78.11,78.03,78.11,5500.0,71.8675,71.9412,71.8675,71.9412,5500.0
2022-12-21 13:00:00,78.14,78.24,78.11,78.24,15958.0,71.9688,72.0609,71.9412,72.0609,15958.0
2022-12-21 13:05:00,78.26,78.27,78.18,78.19,3420.0,72.0793,72.0885,72.0056,72.0149,3420.0
2022-12-21 13:10:00,78.21,78.23,78.1,78.16,6976.0,72.0333,72.0517,71.932,71.9872,6976.0
2022-12-21 13:15:00,78.13,78.15,78.08,78.13,5052.0,71.9596,71.978,71.9135,71.9596,5052.0
2022-12-21 13:20:00,78.13,78.16,78.07,78.1,5512.0,71.9596,71.9872,71.9043,71.932,5512.0
2022-12-21 13:25:00,78.09,78.16,78.05,78.08,9328.0,71.9228,71.9872,71.8859,71.9135,9328.0
2022-12-21 13:30:00,78.13,78.23,78.13,78.18,4488.0,71.9596,72.0517,71.9596,72.0056,4488.0
2022-12-21 13:35:00,78.2,78.32,78.2,78.32,13520.0,72.0241,72.1346,72.0241,72.1346,13520.0
2022-12-21 13:40:00,78.33,78.44,78.32,78.44,6532.0,72.1438,72.2451,72.1346,72.2451,6532.0
2022-12-21 13:45:00,78.46,78.5,78.46,78.48,4112.0,72.2635,72.3004,72.2635,72.282,4112.0
2022-12-21 13:50:00,78.48,78.54,78.45,78.51,5026.0,72.282,72.3372,72.2543,72.3096,5026.0
2022-12-21 13:55:00,78.51,78.51,78.44,78.48,3400.0,72.3096,72.3096,72.2451,72.282,3400.0
2022-12-21 14:00:00,78.5,78.57,78.48,78.55,4274.0,72.3004,72.3648,72.282,72.3464,4274.0
2022-12-21 14:05:00,78.53,78.55,78.49,78.49,7538.0,72.328,72.3464,72.2912,72.2912,7538.0
2022-12-21 14:10:00,78.49,78.52,78.43,78.43,8708.0,72.2912,72.3188,72.2359,72.2359,8708.0
2022-12-21 14:15:00,78.4,78.44,78.33,78.33,3880.0,72.2083,72.2451,72.1438,72.1438,3880.0
2022-12-21 14:20:00,78.35,78.35,78.29,78.31,5844.0,72.1622,72.1622,72.107,72.1254,5844.0
2022-12-21 14:25:00,78.31,78.34,78.24,78.25,7190.0,72.1254,72.153,72.0609,72.0701,7190.0
2022-12-21 14:30:00,78.26,78.33,78.25,78.33,7772.0,72.0793,72.1438,72.0701,72.1438,7772.0
2022-12-21 14:35:00,78.33,78.33,78.27,78.28,8314.0,72.1438,72.1438,72.0885,72.0977,8314.0
2022-12-21 14:40:00,78.31,78.33,78.22,78.32,11290.0,72.1254,72.1438,72.0425,72.1346,11290.0
2022-12-21 14:45:00,78.3,78.33,78.24,78.25,5064.0,72.1162,72.1438,72.0609,72.0701,5064.0
2022-12-21 14:50:00,78.25,78.3,78.25,78.27,4288.0,72.0701,72.1162,72.0701,72.0885,4288.0
2022-12-21 14:55:00,78.26,78.28,78.17,78.28,10006.0,72.0793,72.0977,71.9964,72.0977,10006.0
2022-12-21 15:00:00,78.27,78.35,78.27,78.3,7298.0,72.0885,72.1622,72.0885,72.1162,7298.0
2022-12-21 15:05:00,78.29,78.29,78.17,78.17,4604.0,72.107,72.107,71.9964,71.9964,4604.0
2022-12-21 15:10:00,78.19,78.25,78.15,78.22,8602.0,72.0149,72.0701,71.978,72.0425,8602.0
2022-12-21 15:15:00,78.23,78.3,78.22,78.28,8620.0,72.0517,72.1162,72.0425,72.0977,8620.0
2022-12-21 15:20:00,78.28,78.33,78.24,78.3,11380.0,72.0977,72.1438,72.0609,72.1162,11380.0
2022-12-21 15:25:00,78.3,78.35,78.28,78.3,8000.0,72.1162,72.1622,72.0977,72.1162,8000.0
2022-12-21 15:30:00,78.29,78.4,78.29,78.33,21342.0,72.107,72.2083,72.107,72.1438,21342.0
2022-12-21 15:35:00,78.35,78.37,78.25,78.34,81026.0,72.1622,72.1806,72.0701,72.153,81026.0
2022-12-21 15:40:00,78.34,78.38,78.31,78.37,21136.0,72.153,72.1898,72.1254,72.1806,21136.0
2022-12-21 15:45:00,78.38,78.39,78.32,78.38,18630.0,72.1898,72.1991,72.1346,72.1898,18630.0
2022-12-21 15:50:00,78.39,78.41,78.24,78.33,41782.0,72.1991,72.2175,72.0609,72.1438,41782.0
2022-12-21 15:55:00,78.33,78.36,78.2,78.36,106606.0,72.1438,72.1714,72.0241,72.1714,106606.0
2022-12-22 09:30:00,78.25,78.25,77.61,77.61,33486.0,72.0701,72.0701,71.4807,71.4807,33486.0
2022-12-22 09:35:00,77.82,77.9,77.8,77.82,4060.0,71.6741,71.7478,71.6557,71.6741,4060.0
2022-12-22 09:40:00,77.86,77.94,77.81,77.88,4618.0,71.7109,71.7846,71.6649,71.7293,4618.0
2022-12-22 09:45:00,77.89,78.0,77.79,77.79,7774.0,71.7385,71.8399,71.6464,71.6464,7774.0
2022-12-22 09:50:00,77.83,77.96,77.81,77.89,9370.0,71.6833,71.803,71.6649,71.7385,9370.0
2022-12-22 09:55:00,77.91,78.0,77.89,77.9,15288.0,71.757,71.8399,71.7385,71.7478,15288.0
2022-12-22 10:00:00,77.94,77.94,77.74,77.81,38908.0,71.7846,71.7846,71.6004,71.6649,38908.0
2022-12-22 10:05:00,77.83,77.89,77.75,77.78,20384.0,71.6833,71.7385,71.6096,71.6372,20384.0
2022-12-22 10:10:00,77.86,77.91,77.8,77.91,6218.0,71.7109,71.757,71.6557,71.757,6218.0
2022-12-22 10:15:00,77.89,77.89,77.83,77.86,3260.0,71.7385,71.7385,71.6833,71.7109,3260.0
2022-12-22 10:20:00,77.83,77.92,77.83,77.85,6342.0,71.6833,71.7662,71.6833,71.7017,6342.0
2022-12-22 10:25:00,77.85,77.86,77.74,77.75,8896.0,71.7017,71.7109,71.6004,71.6096,8896.0
2022-12-22 10:30:00,77.69,77.76,77.67,77.75,11618.0,71.5543,71.6188,71.5359,71.6096,11618.0
2022-12-22 10:35:00,77.75,77.75,77.67,77.69,2608.0,71.6096,71.6096,71.5359,71.5543,2608.0
2022-12-22 10:40:00,77.73,77.81,77.73,77.81,3420.0,71.5912,71.6649,71.5912,71.6649,3420.0
2022-12-22 10:45:00,77.8,77.86,77.8,77.85,4412.0,71.6557,71.7109,71.6557,71.7017,4412.0
2022-12-22 10:50:00,77.86,77.87,77.82,77.82,4528.0,71.7109,71.7201,71.6741,71.6741,4528.0
2022-12-22 10:55:00,77.76,77.82,77.73,77.8,3714.0,71.6188,71.6741,71.5912,71.6557,3714.0
2022-12-22 11:00:00,77.83,77.98,77.8,77.96,5750.0,71.6833,71.8214,71.6557,71.803,5750.0
2022-12-22 11:05:00,77.96,78.09,77.95,77.95,8030.0,71.803,71.9228,71.7938,71.7938,8030.0
2022-12-22 11:10:00,77.97,78.07,77.95,78.07,2618.0,71.8122,71.9043,71.7938,71.9043,2618.0
2022-12-22 11:15:00,78.1,78.16,78.08,78.13,4602.0,71.932,71.9872,71.9135,71.9596,4602.0
2022-12-22 11:20:00,78.08,78.17,78.07,78.17,3108.0,71.9135,71.9964,71.9043,71.9964,3108.0
2022-12-22 11:25:00,78.16,78.19,78.05,78.06,8020.0,71.9872,72.0149,71.8859,71.8951,8020.0
2022-12-22 11:30:00,78.08,78.13,78.07,78.07,1608.0,71.9135,71.9596,71.9043,71.9043,1608.0
2022-12-22 11:35:00,78.08,78.17,78.07,78.07,16718.0,71.9135,71.9964,71.9043,71.9043,16718.0
2022-12-22 11:40:00,78.04,78.06,77.95,77.96,7146.0,71.8767,71.8951,71.7938,71.803,7146.0
2022-12-22 11:45:00,77.9,78.04,77.9,78.04,5286.0,71.7478,71.8767,71.7478,71.8767,5286.0
2022-12-22 11:50:00,78.06,78.1,78.01,78.01,5552.0,71.8951,71.932,71.8491,71.8491,5552.0
2022-12-22 11:55:00,77.99,78.02,77.96,78.0,2380.0,71.8307,71.8583,71.803,71.8399,2380.0
2022-12-22 12:00:00,77.97,77.97,77.9,77.9,1832.0,71.8122,71.8122,71.7478,71.7478,1832.0
2022-12-22 12:05:00,77.86,77.86,77.8,77.8,3200.0,71.7109,71.7109,71.6557,71.6557,3200.0
2022-12-22 12:10:00,77.83,77.83,77.73,77.73,5948.0,71.6833,71.6833,71.5912,71.5912,5948.0
2022-12-22 12:15:00,77.71,77.75,77.67,77.67,6300.0,71.5728,71.6096,71.5359,71.5359,6300.0
2022-12-22 12:20:00,77.66,77.7,77.52,77.52,7326.0,71.5267,71.5636,71.3978,71.3978,7326.0
2022-12-22 12:25:00,77.54,77.56,77.41,77.42,7338.0,71.4162,71.4346,71.2965,71.3057,7338.0
2022-12-22 12:30:00,77.39,77.43,77.35,77.36,4224.0,71.278,71.3149,71.2412,71.2504,4224.0
2022-12-22 12:35:00,77.33,77.35,77.26,77.26,4506.0,71.2228,71.2412,71.1583,71.1583,4506.0
2022-12-22 12:40:00,77.26,77.26,77.16,77.17,3400.0,71.1583,71.1583,71.0662,71.0754,3400.0
2022-12-22 12:45:00,77.15,77.24,77.15,77.24,6768.0,71.057,71.1399,71.057,71.1399,6768.0
2022-12-22 12:50:00,77.22,77.26,77.21,77.25,1420.0,71.1215,71.1583,71.1123,71.1491,1420.0
2022-12-22 12:55:00,77.25,77.35,77.24,77.35,9902.0,71.1491,71.2412,71.1399,71.2412,9902.0
2022-12-22 13:00:00,77.36,77.36,77.17,77.17,5934.0,71.2504,71.2504,71.0754,71.0754,5934.0
2022-12-22 13:05:00,77.15,77.15,76.93,77.0,6250.0,71.057,71.057,70.8544,70.9188,6250.0
2022-12-22 13:10:00,77.01,77.12,76.98,77.12,8350.0,70.928,71.0294,70.9004,71.0294,8350.0
2022-12-22 13:15:00,77.11,77.16,77.08,77.13,7646.0,71.0201,71.0662,70.9925,71.0386,7646.0
2022-12-22 13:20:00,77.08,77.09,77.0,77.04,11276.0,70.9925,71.0017,70.9188,70.9557,11276.0
2022-12-22 13:25:00,77.02,77.02,76.89,76.89,7284.0,70.9373,70.9373,70.8175,70.8175,7284.0
2022-12-22 13:30:00,76.89,76.89,76.71,76.76,7798.0,70.8175,70.8175,70.6517,70.6978,7798.0
2022-12-22 13:35:00,76.74,76.81,76.74,76.81,5384.0,70.6794,70.7438,70.6794,70.7438,5384.0
2022-12-22 13:40:00,76.83,76.88,76.8,76.88,5470.0,70.7623,70.8083,70.7346,70.8083,5470.0
2022-12-22 13:45:00,76.88,76.92,76.86,76.91,13986.0,70.8083,70.8452,70.7899,70.8359,13986.0
2022-12-22 13:50:00,76.92,76.96,76.88,76.88,5878.0,70.8452,70.882,70.8083,70.8083,5878.0
2022-12-22 13:55:00,76.89,76.91,76.83,76.88,15794.0,70.8175,70.8359,70.7623,70.8083,15794.0
2022-12-22 14:00:00,76.88,76.99,76.88,76.99,18634.0,70.8083,70.9096,70.8083,70.9096,18634.0
2022-12-22 14:05:00,77.02,77.08,76.99,77.02,16716.0,70.9373,70.9925,70.9096,70.9373,16716.0
2022-12-22 14:10:00,77.04,77.22,77.04,77.19,8728.0,70.9557,71.1215,70.9557,71.0938,8728.0
2022-12-22 14:15:00,77.18,77.2,77.14,77.16,8884.0,71.0846,71.103,71.0478,71.0662,8884.0
2022-12-22 14:20:00,77.16,77.23,77.06,77.22,8912.0,71.0662,71.1307,70.9741,71.1215,8912.0
2022-12-22 14:25:00,77.2,77.28,77.16,77.28,10584.0,71.103,71.1767,71.0662,71.1767,10584.0
2022-12-22 14:30:00,77.24,77.29,77.24,77.29,13366.0,71.1399,71.1859,71.1399,71.1859,13366.0
2022-12-22 14:35:00,77.29,77.3,77.24,77.28,17562.0,71.1859,71.1951,71.1399,71.1767,17562.0
2022-12-22 14:40:00,77.28,77.28,77.2,77.23,10270.0,71.1767,71.1767,71.103,71.1307,10270.0
2022-12-22 14:45:00,77.26,77.35,77.25,77.35,5932.0,71.1583,71.2412,71.1491,71.2412,5932.0
2022-12-22 14:50:00,77.35,77.6,77.35,77.59,44922.0,71.2412,71.4715,71.2412,71.4622,44922.0
2022-12-22 14:55:00,77.6,77.8,77.59,77.8,26008.0,71.4715,71.6557,71.4622,71.6557,26008.0
2022-12-22 15:00:00,77.79,77.84,77.75,77.79,46474.0,71.6464,71.6925,71.6096,71.6464,46474.0
2022-12-22 15:05:00,77.78,77.96,77.78,77.96,19470.0,71.6372,71.803,71.6372,71.803,19470.0
2022-12-22 15:10:00,77.94,78.0,77.89,77.89,18360.0,71.7846,71.8399,71.7385,71.7385,18360.0
2022-12-22 15:15:00,77.9,78.01,77.89,77.98,13072.0,71.7478,71.8491,71.7385,71.8214,13072.0
2022-12-22 15:20:00,78.0,78.08,77.97,78.05,68398.0,71.8399,71.9135,71.8122,71.8859,68398.0
2022-12-22 15:25:00,78.06,78.17,78.05,78.16,12238.0,71.8951,71.9964,71.8859,71.9872,12238.0
2022-12-22 15:30:00,78.17,78.2,78.09,78.1,27458.0,71.9964,72.0241,71.9228,71.932,27458.0
2022-12-22 15:35:00,78.1,78.1,78.03,78.08,26702.0,71.932,71.932,71.8675,71.9135,26702.0
2022-12-22 15:40:00,78.1,78.11,77.95,77.99,70940.0,71.932,71.9412,71.7938,71.8307,70940.0
2022-12-22 15:45:00,78.02,78.24,77.95,78.24,45386.0,71.8583,72.0609,71.7938,72.0609,45386.0
2022-12-22 15:50:00,78.24,78.58,78.22,78.46,126816.0,72.0609,72.3741,72.0425,72.2635,126816.0
2022-12-22 15:55:00,78.47,78.59,78.41,78.55,221740.0,72.2727,72.3833,72.2175,72.3464,221740.0
2022-12-23 09:30:00,78.29,78.5,78.22,78.39,27326.0,72.107,72.3004,72.0425,72.1991,27326.0
2022-12-23 09:35:00,78.27,78.28,78.19,78.28,1642.0,72.0885,72.0977,72.0149,72.0977,1642.0
2022-12-23 09:40:00,78.29,78.53,78.28,78.36,14956.0,72.107,72.328,72.0977,72.1714,14956.0
2022-12-23 09:45:00,78.34,78.34,78.11,78.2,2962.0,72.153,72.153,71.9412,72.0241,2962.0
2022-12-23 09:50:00,78.25,78.27,78.1,78.11,38532.0,72.0701,72.0885,71.932,71.9412,38532.0
2022-12-23 09:55:00,78.13,78.16,78.08,78.1,11792.0,71.9596,71.9872,71.9135,71.932,11792.0
2022-12-23 10:00:00,78.24,78.31,78.11,78.27,16806.0,72.0609,72.1254,71.9412,72.0885,16806.0
2022-12-23 10:05:00,78.27,78.35,78.19,78.35,4976.0,72.0885,72.1622,72.0149,72.1622,4976.0
2022-12-23 10:10:00,78.4,78.47,78.37,78.44,7108.0,72.2083,72.2727,72.1806,72.2451,7108.0
2022-12-23 10:15:00,78.46,78.68,78.43,78.56,27124.0,72.2635,72.4662,72.2359,72.3556,27124.0
2022-12-23 10:20:00,78.57,78.63,78.53,78.59,15342.0,72.3648,72.4201,72.328,72.3833,15342.0
2022-12-23 10:25:00,78.61,78.72,78.61,78.63,16570.0,72.4017,72.503,72.4017,72.4201,16570.0
2022-12-23 10:30:00,78.64,78.86,78.64,78.79,9152.0,72.4293,72.6319,72.4293,72.5675,9152.0
2022-12-23 10:35:00,78.75,78.8,78.74,78.79,2274.0,72.5306,72.5767,72.5214,72.5675,2274.0
2022-12-23 10:40:00,78.8,78.81,78.68,78.68,7466.0,72.5767,72.5859,72.4662,72.4662,7466.0
2022-12-23 10:45:00,78.64,78.64,78.57,78.59,6084.0,72.4293,72.4293,72.3648,72.3833,6084.0
2022-12-23 10:50:00,78.56,78.56,78.47,78.51,3058.0,72.3556,72.3556,72.2727,72.3096,3058.0
2022-12-23 10:55:00,78.51,78.56,78.42,78.45,7568.0,72.3096,72.3556,72.2267,72.2543,7568.0
2022-12-23 11:00:00,78.47,78.51,78.37,78.37,10772.0,72.2727,72.3096,72.1806,72.1806,10772.0
2022-12-23 11:05:00,78.38,78.39,78.26,78.29,20438.0,72.1898,72.1991,72.0793,72.107,20438.0
2022-12-23 11:10:00,78.36,78.42,78.29,78.35,16598.0,72.1714,72.2267,72.107,72.1622,16598.0
2022-12-23 11:15:00,78.29,78.39,78.25,78.32,5146.0,72.107,72.1991,72.0701,72.1346,5146.0
2022-12-23 11:20:00,78.33,78.39,78.29,78.29,2492.0,72.1438,72.1991,72.107,72.107,2492.0
2022-12-23 11:25:00,78.31,78.31,78.16,78.16,4400.0,72.1254,72.1254,71.9872,71.9872,4400.0
2022-12-23 11:30:00,78.2,78.29,78.14,78.29,6742.0,72.0241,72.107,71.9688,72.107,6742.0
2022-12-23 11:35:00,78.25,78.42,78.25,78.42,5000.0,72.0701,72.2267,72.0701,72.2267,5000.0
2022-12-23 11:40:00,78.37,78.54,78.37,78.38,5404.0,72.1806,72.3372,72.1806,72.1898,5404.0
2022-12-23 11:45:00,78.38,78.44,78.27,78.44,3950.0,72.1898,72.2451,72.0885,72.2451,3950.0
2022-12-23 11:50:00,78.39,78.45,78.34,78.39,2588.0,72.1991,72.2543,72.153,72.1991,2588.0
2022-12-23 11:55:00,78.36,78.46,78.35,78.42,4088.0,72.1714,72.2635,72.1622,72.2267,4088.0
2022-12-23 12:00:00,78.45,78.49,78.42,78.42,4252.0,72.2543,72.2912,72.2267,72.2267,4252.0
2022-12-23 12:05:00,78.42,78.46,78.34,78.35,4200.0,72.2267,72.2635,72.153,72.1622,4200.0
2022-12-23 12:10:00,78.32,78.42,78.28,78.41,3200.0,72.1346,72.2267,72.0977,72.2175,3200.0
2022-12-23 12:15:00,78.42,78.46,78.42,78.46,2200.0,72.2267,72.2635,72.2267,72.2635,2200.0
2022-12-23 12:20:00,78.46,78.56,78.44,78.56,2600.0,72.2635,72.3556,72.2451,72.3556,2600.0
2022-12-23 12:25:00,78.52,78.52,78.36,78.45,6656.0,72.3188,72.3188,72.1714,72.2543,6656.0
2022-12-23 12:30:00,78.45,78.5,78.44,78.47,10234.0,72.2543,72.3004,72.2451,72.2727,10234.0
2022-12-23 12:35:00,78.49,78.56,78.43,78.52,7120.0,72.2912,72.3556,72.2359,72.3188,7120.0
2022-12-23 12:40:00,78.5,78.54,78.37,78.37,13132.0,72.3004,72.3372,72.1806,72.1806,13132.0
2022-12-23 12:45:00,78.38,78.46,78.38,78.42,3102.0,72.1898,72.2635,72.1898,72.2267,3102.0
2022-12-23 12:50:00,78.44,78.49,78.43,78.46,8700.0,72.2451,72.2912,72.2359,72.2635,8700.0
2022-12-23 12:55:00,78.46,78.54,78.45,78.54,4600.0,72.2635,72.3372,72.2543,72.3372,4600.0
2022-12-23 13:00:00,78.49,78.63,78.49,78.56,3340.0,72.2912,72.4201,72.2912,72.3556,3340.0
2022-12-23 13:05:00,78.64,78.7,78.64,78.7,800.0,72.4293,72.4846,72.4293,72.4846,800.0
2022-12-23 13:10:00,78.71,78.72,78.67,78.69,1802.0,72.4938,72.503,72.4569,72.4754,1802.0
2022-12-23 13:15:00,78.7,78.83,78.7,78.81,3740.0,72.4846,72.6043,72.4846,72.5859,3740.0
2022-12-23 13:20:00,78.8,78.83,78.77,78.77,5760.0,72.5767,72.6043,72.549,72.549,5760.0
2022-12-23 13:25:00,78.77,78.78,78.75,78.78,600.0,72.549,72.5583,72.5306,72.5583,600.0
2022-12-23 13:30:00,78.83,78.86,78.79,78.86,1024.0,72.6043,72.6319,72.5675,72.6319,1024.0
2022-12-23 13:35:00,78.87,78.91,78.83,78.89,4382.0,72.6412,72.678,72.6043,72.6596,4382.0
2022-12-23 13:40:00,78.89,78.92,78.82,78.82,3980.0,72.6596,72.6872,72.5951,72.5951,3980.0
2022-12-23 13:45:00,78.82,78.82,78.74,78.81,4998.0,72.5951,72.5951,72.5214,72.5859,4998.0
2022-12-23 13:50:00,78.79,78.79,78.72,78.73,1064.0,72.5675,72.5675,72.503,72.5122,1064.0
2022-12-23 13:55:00,78.72,78.72,78.7,78.71,2750.0,72.503,72.503,72.4846,72.4938,2750.0
2022-12-23 14:00:00,78.67,78.69,78.65,78.66,1200.0,72.4569,72.4754,72.4385,72.4477,1200.0
2022-12-23 14:05:00,78.67,78.7,78.67,78.7,4132.0,72.4569,72.4846,72.4569,72.4846,4132.0
2022-12-23 14:10:00,78.69,78.76,78.69,78.76,1200.0,72.4754,72.5398,72.4754,72.5398,1200.0
2022-12-23 14:15:00,78.74,78.85,78.74,78.82,3832.0,72.5214,72.6227,72.5214,72.5951,3832.0
2022-12-23 14:20:00,78.82,78.82,78.66,78.74,4690.0,72.5951,72.5951,72.4477,72.5214,4690.0
2022-12-23 14:25:00,78.76,78.79,78.76,78.78,1304.0,72.5398,72.5675,72.5398,72.5583,1304.0
2022-12-23 14:30:00,78.8,78.85,78.79,78.85,4236.0,72.5767,72.6227,72.5675,72.6227,4236.0
2022-12-23 14:35:00,78.85,78.9,78.82,78.9,4034.0,72.6227,72.6688,72.5951,72.6688,4034.0
2022-12-23 14:40:00,78.88,78.88,78.81,78.81,2110.0,72.6504,72.6504,72.5859,72.5859,2110.0
2022-12-23 14:45:00,78.82,78.88,78.82,78.82,5070.0,72.5951,72.6504,72.5951,72.5951,5070.0
2022-12-23 14:50:00,78.85,78.91,78.84,78.9,3334.0,72.6227,72.678,72.6135,72.6688,3334.0
2022-12-23 14:55:00,78.91,78.98,78.91,78.94,2520.0,72.678,72.7425,72.678,72.7056,2520.0
2022-12-23 15:00:00,78.96,79.01,78.92,78.92,4432.0,72.724,72.7701,72.6872,72.6872,4432.0
2022-12-23 15:05:00,78.91,78.93,78.91,78.91,902.0,72.678,72.6964,72.678,72.678,902.0
2022-12-23 15:10:00,78.96,78.99,78.92,78.99,2688.0,72.724,72.7517,72.6872,72.7517,2688.0
2022-12-23 15:15:00,79.0,79.04,78.95,79.0,2892.0,72.7609,72.7977,72.7148,72.7609,2892.0
2022-12-23 15:20:00,79.01,79.05,78.88,78.89,1560.0,72.7701,72.8069,72.6504,72.6596,1560.0
2022-12-23 15:25:00,78.89,78.97,78.89,78.97,3806.0,72.6596,72.7333,72.6596,72.7333,3806.0
2022-12-23 15:30:00,78.97,78.97,78.77,78.79,3524.0,72.7333,72.7333,72.549,72.5675,3524.0
2022-12-23 15:35:00,78.76,78.83,78.76,78.77,5324.0,72.5398,72.6043,72.5398,72.549,5324.0
2022-12-23 15:40:00,78.79,78.82,78.77,78.82,6222.0,72.5675,72.5951,72.549,72.5951,6222.0
2022-12-23 15:45:00,78.83,78.97,78.82,78.97,8216.0,72.6043,72.7333,72.5951,72.7333,8216.0
2022-12-23 15:50:00,78.95,78.95,78.83,78.92,16740.0,72.7148,72.7148,72.6043,72.6872,16740.0
2022-12-23 15:55:00,78.92,78.96,78.83,78.88,52532.0,72.6872,72.724,72.6043,72.6504,52532.0
2022-12-27 09:30:00,79.12,79.32,78.75,78.75,29476.0,72.8714,73.0556,72.5306,72.5306,29476.0
2022-12-27 09:35:00,78.83,79.0,78.73,79.0,6924.0,72.6043,72.7609,72.5122,72.7609,6924.0
2022-12-27 09:40:00,79.01,79.11,78.96,79.1,5066.0,72.7701,72.8622,72.724,72.853,5066.0
2022-12-27 09:45:00,79.06,79.07,78.83,78.97,5406.0,72.8161,72.8254,72.6043,72.7333,5406.0
2022-12-27 09:50:00,78.89,78.97,78.86,78.97,7850.0,72.6596,72.7333,72.6319,72.7333,7850.0
2022-12-27 09:55:00,78.86,78.88,78.81,78.81,1814.0,72.6319,72.6504,72.5859,72.5859,1814.0
2022-12-27 10:00:00,78.82,78.83,78.54,78.54,8904.0,72.5951,72.6043,72.3372,72.3372,8904.0
2022-12-27 10:05:00,78.59,78.72,78.58,78.72,5850.0,72.3833,72.503,72.3741,72.503,5850.0
2022-12-27 10:10:00,78.71,78.73,78.56,78.72,16080.0,72.4938,72.5122,72.3556,72.503,16080.0
2022-12-27 10:15:00,78.71,78.86,78.66,78.82,4074.0,72.4938,72.6319,72.4477,72.5951,4074.0
2022-12-27 10:20:00,78.93,79.0,78.93,78.99,1800.0,72.6964,72.7609,72.6964,72.7517,1800.0
2022-12-27 10:25:00,78.97,78.97,78.79,78.79,7012.0,72.7333,72.7333,72.5675,72.5675,7012.0
2022-12-27 10:30:00,78.73,78.83,78.73,78.75,4422.0,72.5122,72.6043,72.5122,72.5306,4422.0
2022-12-27 10:35:00,78.78,78.83,78.78,78.81,2206.0,72.5583,72.6043,72.5583,72.5859,2206.0
2022-12-27 10:40:00,78.77,78.81,78.76,78.81,4200.0,72.549,72.5859,72.5398,72.5859,4200.0
2022-12-27 10:45:00,78.78,78.85,78.77,78.84,3732.0,72.5583,72.6227,72.549,72.6135,3732.0
2022-12-27 10:50:00,78.77,78.83,78.75,78.77,6980.0,72.549,72.6043,72.5306,72.549,6980.0
2022-12-27 10:55:00,78.78,78.79,78.57,78.57,4432.0,72.5583,72.5675,72.3648,72.3648,4432.0
2022-12-27 11:00:00,78.56,78.64,78.56,78.64,6496.0,72.3556,72.4293,72.3556,72.4293,6496.0
2022-12-27 11:05:00,78.66,78.66,78.53,78.65,9730.0,72.4477,72.4477,72.328,72.4385,9730.0
2022-12-27 11:10:00,78.66,78.71,78.66,78.66,1784.0,72.4477,72.4938,72.4477,72.4477,1784.0
2022-12-27 11:15:00,78.66,78.66,78.58,78.58,4942.0,72.4477,72.4477,72.3741,72.3741,4942.0
2022-12-27 11:20:00,78.61,78.74,78.61,78.74,3172.0,72.4017,72.5214,72.4017,72.5214,3172.0
2022-12-27 11:25:00,78.8,78.83,78.74,78.77,1980.0,72.5767,72.6043,72.5214,72.549,1980.0
2022-12-27 11:30:00,78.85,78.86,78.8,78.81,4110.0,72.6227,72.6319,72.5767,72.5859,4110.0
2022-12-27 11:35:00,78.82,78.87,78.79,78.87,3412.0,72.5951,72.6412,72.5675,72.6412,3412.0
2022-12-27 11:40:00,78.88,78.92,78.87,78.92,2518.0,72.6504,72.6872,72.6412,72.6872,2518.0
2022-12-27 11:45:00,78.89,78.93,78.89,78.89,800.0,72.6596,72.6964,72.6596,72.6596,800.0
2022-12-27 11:50:00,78.95,79.01,78.9,78.96,5026.0,72.7148,72.7701,72.6688,72.724,5026.0
2022-12-27 11:55:00,79.05,79.05,78.95,79.02,3120.0,72.8069,72.8069,72.7148,72.7793,3120.0
2022-12-27 12:00:00,79.02,79.27,79.02,79.25,2442.0,72.7793,73.0096,72.7793,72.9911,2442.0
2022-12-27 12:05:00,79.27,79.27,79.14,79.21,23710.0,73.0096,73.0096,72.8898,72.9543,23710.0
2022-12-27 12:10:00,79.23,79.36,79.23,79.28,6158.0,72.9727,73.0925,72.9727,73.0188,6158.0
2022-12-27 12:15:00,79.27,79.27,79.17,79.17,8704.0,73.0096,73.0096,72.9175,72.9175,8704.0
2022-12-27 12:20:00,79.13,79.2,79.08,79.13,3754.0,72.8806,72.9451,72.8346,72.8806,3754.0
2022-12-27 12:25:00,79.21,79.22,79.16,79.22,2070.0,72.9543,72.9635,72.9082,72.9635,2070.0
2022-12-27 12:30:00,79.22,79.32,79.22,79.32,810.0,72.9635,73.0556,72.9635,73.0556,810.0
2022-12-27 12:35:00,79.26,79.28,79.24,79.28,7508.0,73.0004,73.0188,72.9819,73.0188,7508.0
2022-12-27 12:40:00,79.27,79.27,79.17,79.22,3452.0,73.0096,73.0096,72.9175,72.9635,3452.0
2022-12-27 12:45:00,79.2,79.21,79.11,79.16,1880.0,72.9451,72.9543,72.8622,72.9082,1880.0
2022-12-27 12:50:00,79.26,79.26,79.2,79.24,1600.0,73.0004,73.0004,72.9451,72.9819,1600.0
2022-12-27 12:55:00,79.2,79.21,79.11,79.18,6290.0,72.9451,72.9543,72.8622,72.9267,6290.0
2022-12-27 13:00:00,79.2,79.33,79.2,79.33,2122.0,72.9451,73.0648,72.9451,73.0648,2122.0
2022-12-27 13:05:00,79.29,79.33,79.29,79.33,3052.0,73.028,73.0648,73.028,73.0648,3052.0
2022-12-27 13:10:00,79.3,79.34,79.29,79.3,1680.0,73.0372,73.074,73.028,73.0372,1680.0
2022-12-27 13:15:00,79.3,79.33,79.25,79.32,3028.0,73.0372,73.0648,72.9911,73.0556,3028.0
2022-12-27 13:20:00,79.28,79.32,79.26,79.32,2878.0,73.0188,73.0556,73.0004,73.0556,2878.0
2022-12-27 13:25:00,79.32,79.35,79.29,79.35,7572.0,73.0556,73.0832,73.028,73.0832,7572.0
2022-12-27 13:30:00,79.29,79.31,79.26,79.26,3734.0,73.028,73.0464,73.0004,73.0004,3734.0
2022-12-27 13:35:00,79.25,79.33,79.2,79.33,3452.0,72.9911,73.0648,72.9451,73.0648,3452.0
2022-12-27 13:40:00,79.29,79.33,79.29,79.33,1400.0,73.028,73.0648,73.028,73.0648,1400.0
2022-12-27 13:45:00,79.33,79.33,79.25,79.33,6714.0,73.0648,73.0648,72.9911,73.0648,6714.0
2022-12-27 13:50:00,79.29,79.29,79.14,79.17,5238.0,73.028,73.028,72.8898,72.9175,5238.0
2022-12-27 13:55:00,79.17,79.17,79.05,79.05,4738.0,72.9175,72.9175,72.8069,72.8069,4738.0
2022-12-27 14:00:00,79.08,79.1,79.06,79.07,1600.0,72.8346,72.853,72.8161,72.8254,1600.0
2022-12-27 14:05:00,79.1,79.1,79.04,79.06,2034.0,72.853,72.853,72.7977,72.8161,2034.0
2022-12-27 14:10:00,79.07,79.1,79.05,79.07,3806.0,72.8254,72.853,72.8069,72.8254,3806.0
2022-12-27 14:15:00,79.06,79.06,79.01,79.06,2780.0,72.8161,72.8161,72.7701,72.8161,2780.0
2022-12-27 14:20:00,79.04,79.14,79.04,79.14,2604.0,72.7977,72.8898,72.7977,72.8898,2604.0
2022-12-27 14:25:00,79.14,79.22,79.06,79.06,5046.0,72.8898,72.9635,72.8161,72.8161,5046.0
2022-12-27 14:30:00,79.06,79.11,79.03,79.1,3416.0,72.8161,72.8622,72.7885,72.853,3416.0
2022-12-27 14:35:00,79.14,79.14,79.06,79.07,3664.0,72.8898,72.8898,72.8161,72.8254,3664.0
2022-12-27 14:40:00,79.04,79.07,79.04,79.05,2892.0,72.7977,72.8254,72.7977,72.8069,2892.0
2022-12-27 14:45:00,79.08,79.15,79.08,79.13,3820.0,72.8346,72.899,72.8346,72.8806,3820.0
2022-12-27 14:50:00,79.15,79.21,79.13,79.2,5550.0,72.899,72.9543,72.8806,72.9451,5550.0
2022-12-27 14:55:00,79.21,79.24,79.17,79.24,8796.0,72.9543,72.9819,72.9175,72.9819,8796.0
2022-12-27 15:00:00,79.27,79.28,79.22,79.22,4436.0,73.0096,73.0188,72.9635,72.9635,4436.0
2022-12-27 15:05:00,79.26,79.4,79.26,79.38,3480.0,73.0004,73.1293,73.0004,73.1109,3480.0
2022-12-27 15:10:00,79.35,79.41,79.3,79.41,11054.0,73.0832,73.1385,73.0372,73.1385,11054.0
2022-12-27 15:15:00,79.42,79.45,79.38,79.39,11336.0,73.1477,73.1753,73.1109,73.1201,11336.0
2022-12-27 15:20:00,79.37,79.42,79.36,79.39,4450.0,73.1017,73.1477,73.0925,73.1201,4450.0
2022-12-27 15:25:00,79.39,79.49,79.39,79.45,8610.0,73.1201,73.2122,73.1201,73.1753,8610.0
2022-12-27 15:30:00,79.49,79.54,79.44,79.45,10772.0,73.2122,73.2582,73.1661,73.1753,10772.0
2022-12-27 15:35:00,79.48,79.53,79.48,79.52,8048.0,73.203,73.249,73.203,73.2398,8048.0
2022-12-27 15:40:00,79.5,79.54,79.49,79.5,11046.0,73.2214,73.2582,73.2122,73.2214,11046.0
2022-12-27 15:45:00,79.48,79.49,79.43,79.46,12320.0,73.203,73.2122,73.1569,73.1846,12320.0
2022-12-27 15:50:00,79.45,79.45,79.33,79.41,23586.0,73.1753,73.1753,73.0648,73.1385,23586.0
2022-12-27 15:55:00,79.42,79.49,79.3,79.42,62944.0,73.1477,73.2122,73.0372,73.1477,62944.0
2022-12-28 09:30:00,79.46,79.64,78.84,78.99,27886.0,73.1846,73.3503,72.6135,72.7517,27886.0
2022-12-28 09:35:00,79.07,79.33,79.04,79.3,10324.0,72.8254,73.0648,72.7977,73.0372,10324.0
2022-12-28 09:40:00,79.36,79.58,79.25,79.58,3000.0,73.0925,73.2951,72.9911,73.2951,3000.0
2022-12-28 09:45:00,79.56,79.64,79.44,79.56,4792.0,73.2767,73.3503,73.1661,73.2767,4792.0
2022-12-28 09:50:00,79.58,79.63,79.32,79.32,4236.0,73.2951,73.3411,73.0556,73.0556,4236.0
2022-12-28 09:55:00,79.38,79.38,79.23,79.23,3800.0,73.1109,73.1109,72.9727,72.9727,3800.0
2022-12-28 10:00:00,79.27,79.31,79.14,79.17,16880.0,73.0096,73.0464,72.8898,72.9175,16880.0
2022-12-28 10:05:00,79.17,79.21,79.14,79.14,6784.0,72.9175,72.9543,72.8898,72.8898,6784.0
2022-12-28 10:10:00,79.09,79.13,79.02,79.1,20150.0,72.8438,72.8806,72.7793,72.853,20150.0
2022-12-28 10:15:00,79.1,79.19,79.06,79.11,18022.0,72.853,72.9359,72.8161,72.8622,18022.0
2022-12-28 10:20:00,79.1,79.1,78.97,78.97,2106.0,72.853,72.853,72.7333,72.7333,2106.0
2022-12-28 10:25:00,78.89,78.89,78.71,78.74,4206.0,72.6596,72.6596,72.4938,72.5214,4206.0
2022-12-28 10:30:00,78.71,78.79,78.64,78.74,5398.0,72.4938,72.5675,72.4293,72.5214,5398.0
2022-12-28 10:35:00,78.81,78.81,78.71,78.76,6634.0,72.5859,72.5859,72.4938,72.5398,6634.0
2022-12-28 10:40:00,78.77,78.81,78.7,78.7,3080.0,72.549,72.5859,72.4846,72.4846,3080.0
2022-12-28 10:45:00,78.73,78.83,78.73,78.83,800.0,72.5122,72.6043,72.5122,72.6043,800.0
2022-12-28 10:50:00,78.84,78.89,78.79,78.88,3756.0,72.6135,72.6596,72.5675,72.6504,3756.0
2022-12-28 10:55:00,78.88,78.88,78.78,78.78,3600.0,72.6504,72.6504,72.5583,72.5583,3600.0
2022-12-28 11:00:00,78.84,78.89,78.8,78.8,12598.0,72.6135,72.6596,72.5767,72.5767,12598.0
2022-12-28 11:05:00,78.79,78.79,78.52,78.62,25438.0,72.5675,72.5675,72.3188,72.4109,25438.0
2022-12-28 11:10:00,78.7,78.72,78.65,78.66,3138.0,72.4846,72.503,72.4385,72.4477,3138.0
2022-12-28 11:15:00,78.66,78.71,78.65,78.71,800.0,72.4477,72.4938,72.4385,72.4938,800.0
2022-12-28 11:20:00,78.72,78.73,78.64,78.67,3368.0,72.503,72.5122,72.4293,72.4569,3368.0
2022-12-28 11:25:00,78.73,78.73,78.67,78.67,2024.0,72.5122,72.5122,72.4569,72.4569,2024.0
2022-12-28 11:30:00,78.67,78.77,78.67,78.77,2410.0,72.4569,72.549,72.4569,72.549,2410.0
2022-12-28 11:35:00,78.77,78.8,78.74,78.74,6750.0,72.549,72.5767,72.5214,72.5214,6750.0
2022-12-28 11:40:00,78.72,78.95,78.72,78.95,7340.0,72.503,72.7148,72.503,72.7148,7340.0
2022-12-28 11:45:00,78.97,79.05,78.89,78.92,11710.0,72.7333,72.8069,72.6596,72.6872,11710.0
2022-12-28 11:50:00,78.88,78.92,78.88,78.92,2056.0,72.6504,72.6872,72.6504,72.6872,2056.0
2022-12-28 11:55:00,78.94,78.99,78.86,78.99,6078.0,72.7056,72.7517,72.6319,72.7517,6078.0
2022-12-28 12:00:00,78.93,78.93,78.79,78.79,6626.0,72.6964,72.6964,72.5675,72.5675,6626.0
2022-12-28 12:05:00,78.83,78.86,78.81,78.86,2600.0,72.6043,72.6319,72.5859,72.6319,2600.0
2022-12-28 12:10:00,78.86,78.86,78.78,78.81,4862.0,72.6319,72.6319,72.5583,72.5859,4862.0
2022-12-28 12:15:00,78.77,78.78,78.74,78.75,4890.0,72.549,72.5583,72.5214,72.5306,4890.0
2022-12-28 12:20:00,78.73,78.77,78.66,78.66,3774.0,72.5122,72.549,72.4477,72.4477,3774.0
2022-12-28 12:25:00,78.64,78.69,78.61,78.61,5954.0,72.4293,72.4754,72.4017,72.4017,5954.0
2022-12-28 12:30:00,78.64,78.7,78.61,78.66,5528.0,72.4293,72.4846,72.4017,72.4477,5528.0
2022-12-28 12:35:00,78.7,78.73,78.58,78.58,2616.0,72.4846,72.5122,72.3741,72.3741,2616.0
2022-12-28 12:40:00,78.58,78.61,78.58,78.58,1854.0,72.3741,72.4017,72.3741,72.3741,1854.0
2022-12-28 12:45:00,78.61,78.76,78.61,78.76,4022.0,72.4017,72.5398,72.4017,72.5398,4022.0
2022-12-28 12:50:00,78.79,78.85,78.79,78.82,1400.0,72.5675,72.6227,72.5675,72.5951,1400.0
2022-12-28 12:55:00,78.83,78.86,78.78,78.85,4358.0,72.6043,72.6319,72.5583,72.6227,4358.0
2022-12-28 13:00:00,78.85,78.88,78.85,78.86,1602.0,72.6227,72.6504,72.6227,72.6319,1602.0
2022-12-28 13:05:00,78.9,78.9,78.82,78.82,3446.0,72.6688,72.6688,72.5951,72.5951,3446.0
2022-12-28 13:10:00,78.86,78.89,78.81,78.81,2586.0,72.6319,72.6596,72.5859,72.5859,2586.0
2022-12-28 13:15:00,78.81,78.87,78.81,78.87,3200.0,72.5859,72.6412,72.5859,72.6412,3200.0
2022-12-28 13:20:00,78.85,78.86,78.81,78.83,8630.0,72.6227,72.6319,72.5859,72.6043,8630.0
2022-12-28 13:25:00,78.81,78.81,78.75,78.81,4594.0,72.5859,72.5859,72.5306,72.5859,4594.0
2022-12-28 13:30:00,78.78,78.81,78.7,78.72,24544.0,72.5583,72.5859,72.4846,72.503,24544.0
2022-12-28 13:35:00,78.71,78.72,78.51,78.51,11634.0,72.4938,72.503,72.3096,72.3096,11634.0
2022-12-28 13:40:00,78.55,78.58,78.51,78.52,8664.0,72.3464,72.3741,72.3096,72.3188,8664.0
2022-12-28 13:45:00,78.55,78.61,78.51,78.55,13404.0,72.3464,72.4017,72.3096,72.3464,13404.0
2022-12-28 13:50:00,78.58,78.58,78.49,78.53,4934.0,72.3741,72.3741,72.2912,72.328,4934.0
2022-12-28 13:55:00,78.52,78.54,78.45,78.46,4660.0,72.3188,72.3372,72.2543,72.2635,4660.0
2022-12-28 14:00:00,78.47,78.53,78.46,78.52,3396.0,72.2727,72.328,72.2635,72.3188,3396.0
2022-12-28 14:05:00,78.55,78.58,78.53,78.53,2200.0,72.3464,72.3741,72.328,72.328,2200.0
2022-12-28 14:10:00,78.56,78.56,78.44,78.48,15756.0,72.3556,72.3556,72.2451,72.282,15756.0
2022-12-28 14:15:00,78.47,78.48,78.41,78.44,9556.0,72.2727,72.282,72.2175,72.2451,9556.0
2022-12-28 14:20:00,78.48,78.48,78.44,78.48,7544.0,72.282,72.282,72.2451,72.282,7544.0
2022-12-28 14:25:00,78.48,78.61,78.46,78.6,8500.0,72.282,72.4017,72.2635,72.3925,8500.0
2022-12-28 14:30:00,78.59,78.67,78.58,78.67,4992.0,72.3833,72.4569,72.3741,72.4569,4992.0
2022-12-28 14:35:00,78.58,78.69,78.58,78.66,7908.0,72.3741,72.4754,72.3741,72.4477,7908.0
2022-12-28 14:40:00,78.69,78.84,78.69,78.84,8194.0,72.4754,72.6135,72.4754,72.6135,8194.0
2022-12-28 14:45:00,78.87,78.89,78.74,78.74,14278.0,72.6412,72.6596,72.5214,72.5214,14278.0
2022-12-28 14:50:00,78.77,78.77,78.63,78.63,8080.0,72.549,72.549,72.4201,72.4201,8080.0
2022-12-28 14:55:00,78.6,78.67,78.52,78.54,10654.0,72.3925,72.4569,72.3188,72.3372,10654.0
2022-12-28 15:00:00,78.56,78.56,78.31,78.31,3730.0,72.3556,72.3556,72.1254,72.1254,3730.0
2022-12-28 15:05:00,78.27,78.32,78.13,78.13,39730.0,72.0885,72.1346,71.9596,71.9596,39730.0
2022-12-28 15:10:00,78.16,78.16,77.93,77.96,36060.0,71.9872,71.9872,71.7754,71.803,36060.0
2022-12-28 15:15:00,77.92,78.15,77.88,78.05,17278.0,71.7662,71.978,71.7293,71.8859,17278.0
2022-12-28 15:20:00,78.06,78.14,78.02,78.03,10332.0,71.8951,71.9688,71.8583,71.8675,10332.0
2022-12-28 15:25:00,78.06,78.14,78.03,78.1,8796.0,71.8951,71.9688,71.8675,71.932,8796.0
2022-12-28 15:30:00,78.08,78.2,78.07,78.17,14220.0,71.9135,72.0241,71.9043,71.9964,14220.0
2022-12-28 15:35:00,78.16,78.17,78.05,78.1,14818.0,71.9872,71.9964,71.8859,71.932,14818.0
2022-12-28 15:40:00,78.11,78.11,77.93,77.96,13992.0,71.9412,71.9412,71.7754,71.803,13992.0
2022-12-28 15:45:00,77.94,78.04,77.91,78.03,19974.0,71.7846,71.8767,71.757,71.8675,19974.0
2022-12-28 15:50:00,78.05,78.17,78.04,78.1,54114.0,71.8859,71.9964,71.8767,71.932,54114.0
2022-12-28 15:55:00,78.09,78.19,78.09,78.15,98342.0,71.9228,72.0149,71.9228,71.978,98342.0
2022-12-29 09:30:00,78.25,78.46,78.18,78.18,32580.0,72.0701,72.2635,72.0056,72.0056,32580.0
2022-12-29 09:35:00,78.17,78.25,78.01,78.14,34124.0,71.9964,72.0701,71.8491,71.9688,34124.0
2022-12-29 09:40:00,78.13,78.24,78.04,78.04,18484.0,71.9596,72.0609,71.8767,71.8767,18484.0
2022-12-29 09:45:00,78.04,78.08,77.93,77.96,19944.0,71.8767,71.9135,71.7754,71.803,19944.0
2022-12-29 09:50:00,77.94,78.01,77.85,77.97,59234.0,71.7846,71.8491,71.7017,71.8122,59234.0
2022-12-29 09:55:00,78.03,78.17,78.01,78.09,19558.0,71.8675,71.9964,71.8491,71.9228,19558.0
2022-12-29 10:00:00,78.17,78.21,78.08,78.08,8572.0,71.9964,72.0333,71.9135,71.9135,8572.0
2022-12-29 10:05:00,78.1,78.18,78.06,78.14,9986.0,71.932,72.0056,71.8951,71.9688,9986.0
2022-12-29 10:10:00,78.14,78.17,78.1,78.11,21426.0,71.9688,71.9964,71.932,71.9412,21426.0
2022-12-29 10:15:00,78.1,78.19,78.08,78.15,32288.0,71.932,72.0149,71.9135,71.978,32288.0
2022-12-29 10:20:00,78.14,78.21,78.11,78.12,32710.0,71.9688,72.0333,71.9412,71.9504,32710.0
2022-12-29 10:25:00,78.12,78.14,78.03,78.04,8370.0,71.9504,71.9688,71.8675,71.8767,8370.0
2022-12-29 10:30:00,78.11,78.19,78.11,78.17,8112.0,71.9412,72.0149,71.9412,71.9964,8112.0
2022-12-29 10:35:00,78.2,78.23,78.18,78.21,3660.0,72.0241,72.0517,72.0056,72.0333,3660.0
2022-12-29 10:40:00,78.24,78.37,78.24,78.29,2688.0,72.0609,72.1806,72.0609,72.107,2688.0
2022-12-29 10:45:00,78.27,78.39,78.23,78.31,8902.0,72.0885,72.1991,72.0517,72.1254,8902.0
2022-12-29 10:50:00,78.36,78.39,78.26,78.28,3902.0,72.1714,72.1991,72.0793,72.0977,3902.0
2022-12-29 10:55:00,78.29,78.29,78.22,78.22,5374.0,72.107,72.107,72.0425,72.0425,5374.0
2022-12-29 11:00:00,78.2,78.25,78.17,78.23,5274.0,72.0241,72.0701,71.9964,72.0517,5274.0
2022-12-29 11:05:00,78.21,78.21,78.14,78.18,4566.0,72.0333,72.0333,71.9688,72.0056,4566.0
2022-12-29 11:10:00,78.17,78.18,78.03,78.05,5938.0,71.9964,72.0056,71.8675,71.8859,5938.0
2022-12-29 11:15:00,78.03,78.08,78.03,78.06,1408.0,71.8675,71.9135,71.8675,71.8951,1408.0
2022-12-29 11:20:00,78.03,78.04,77.97,78.03,5466.0,71.8675,71.8767,71.8122,71.8675,5466.0
2022-12-29 11:25:00,78.03,78.04,77.91,77.92,4816.0,71.8675,71.8767,71.757,71.7662,4816.0
2022-12-29 11:30:00,77.96,78.09,77.94,78.09,10686.0,71.803,71.9228,71.7846,71.9228,10686.0
2022-12-29 11:35:00,78.11,78.14,78.1,78.12,5478.0,71.9412,71.9688,71.932,71.9504,5478.0
2022-12-29 11:40:00,78.11,78.16,78.11,78.16,6124.0,71.9412,71.9872,71.9412,71.9872,6124.0
2022-12-29 11:45:00,78.14,78.19,78.14,78.17,3076.0,71.9688,72.0149,71.9688,71.9964,3076.0
2022-12-29 11:50:00,78.27,78.28,78.24,78.27,7266.0,72.0885,72.0977,72.0609,72.0885,7266.0
2022-12-29 11:55:00,78.23,78.26,78.13,78.14,14906.0,72.0517,72.0793,71.9596,71.9688,14906.0
2022-12-29 12:00:00,78.14,78.19,78.11,78.13,10648.0,71.9688,72.0149,71.9412,71.9596,10648.0
2022-12-29 12:05:00,78.14,78.26,78.13,78.25,16814.0,71.9688,72.0793,71.9596,72.0701,16814.0
2022-12-29 12:10:00,78.25,78.29,78.14,78.14,14162.0,72.0701,72.107,71.9688,71.9688,14162.0
2022-12-29 12:15:00,78.14,78.16,78.09,78.1,2680.0,71.9688,71.9872,71.9228,71.932,2680.0
2022-12-29 12:20:00,78.1,78.17,78.1,78.12,4034.0,71.932,71.9964,71.932,71.9504,4034.0
2022-12-29 12:25:00,78.11,78.14,78.11,78.13,1620.0,71.9412,71.9688,71.9412,71.9596,1620.0
2022-12-29 12:30:00,78.14,78.24,78.13,78.22,7026.0,71.9688,72.0609,71.9596,72.0425,7026.0
2022-12-29 12:35:00,78.2,78.2,78.13,78.14,3228.0,72.0241,72.0241,71.9596,71.9688,3228.0
2022-12-29 12:40:00,78.14,78.19,78.13,78.16,3632.0,71.9688,72.0149,71.9596,71.9872,3632.0
2022-12-29 12:45:00,78.21,78.23,78.2,78.23,3818.0,72.0333,72.0517,72.0241,72.0517,3818.0
2022-12-29 12:50:00,78.22,78.31,78.22,78.29,5822.0,72.0425,72.1254,72.0425,72.107,5822.0
2022-12-29 12:55:00,78.28,78.31,78.24,78.29,4000.0,72.0977,72.1254,72.0609,72.107,4000.0
2022-12-29 13:00:00,78.29,78.31,78.29,78.31,3818.0,72.107,72.1254,72.107,72.1254,3818.0
2022-12-29 13:05:00,78.29,78.3,78.2,78.21,4224.0,72.107,72.1162,72.0241,72.0333,4224.0
2022-12-29 13:10:00,78.21,78.29,78.2,78.29,6580.0,72.0333,72.107,72.0241,72.107,6580.0
2022-12-29 13:15:00,78.27,78.33,78.24,78.3,6634.0,72.0885,72.1438,72.0609,72.1162,6634.0
2022-12-29 13:20:00,78.28,78.31,78.23,78.31,3400.0,72.0977,72.1254,72.0517,72.1254,3400.0
2022-12-29 13:25:00,78.35,78.4,78.35,78.39,3692.0,72.1622,72.2083,72.1622,72.1991,3692.0
2022-12-29 13:30:00,78.38,78.44,78.38,78.44,5778.0,72.1898,72.2451,72.1898,72.2451,5778.0
2022-12-29 13:35:00,78.46,78.47,78.42,78.44,3312.0,72.2635,72.2727,72.2267,72.2451,3312.0
2022-12-29 13:40:00,78.47,78.52,78.45,78.49,3600.0,72.2727,72.3188,72.2543,72.2912,3600.0
2022-12-29 13:45:00,78.51,78.52,78.47,78.51,5174.0,72.3096,72.3188,72.2727,72.3096,5174.0
2022-12-29 13:50:00,78.5,78.53,78.49,78.51,5576.0,72.3004,72.328,72.2912,72.3096,5576.0
2022-12-29 13:55:00,78.51,78.52,78.41,78.41,4560.0,72.3096,72.3188,72.2175,72.2175,4560.0
2022-12-29 14:00:00,78.47,78.47,78.42,78.45,3438.0,72.2727,72.2727,72.2267,72.2543,3438.0
2022-12-29 14:05:00,78.42,78.47,78.38,78.38,2000.0,72.2267,72.2727,72.1898,72.1898,2000.0
2022-12-29 14:10:00,78.33,78.36,78.25,78.25,9948.0,72.1438,72.1714,72.0701,72.0701,9948.0
2022-12-29 14:15:00,78.27,78.29,78.25,78.28,12846.0,72.0885,72.107,72.0701,72.0977,12846.0
2022-12-29 14:20:00,78.25,78.27,78.24,78.27,4434.0,72.0701,72.0885,72.0609,72.0885,4434.0
2022-12-29 14:25:00,78.27,78.31,78.23,78.24,7462.0,72.0885,72.1254,72.0517,72.0609,7462.0
2022-12-29 14:30:00,78.19,78.25,78.17,78.22,6132.0,72.0149,72.0701,71.9964,72.0425,6132.0
2022-12-29 14:35:00,78.2,78.28,78.2,78.27,6014.0,72.0241,72.0977,72.0241,72.0885,6014.0
2022-12-29 14:40:00,78.27,78.35,78.27,78.32,6174.0,72.0885,72.1622,72.0885,72.1346,6174.0
2022-12-29 14:45:00,78.33,78.38,78.31,78.31,4030.0,72.1438,72.1898,72.1254,72.1254,4030.0
2022-12-29 14:50:00,78.31,78.36,78.3,78.33,8476.0,72.1254,72.1714,72.1162,72.1438,8476.0
2022-12-29 14:55:00,78.31,78.36,78.3,78.33,12154.0,72.1254,72.1714,72.1162,72.1438,12154.0
2022-12-29 15:00:00,78.32,78.38,78.3,78.38,8020.0,72.1346,72.1898,72.1162,72.1898,8020.0
2022-12-29 15:05:00,78.38,78.39,78.28,78.28,5132.0,72.1898,72.1991,72.0977,72.0977,5132.0
2022-12-29 15:10:00,78.31,78.36,78.25,78.3,15348.0,72.1254,72.1714,72.0701,72.1162,15348.0
2022-12-29 15:15:00,78.28,78.32,78.2,78.23,10340.0,72.0977,72.1346,72.0241,72.0517,10340.0
2022-12-29 15:20:00,78.2,78.23,78.13,78.13,7854.0,72.0241,72.0517,71.9596,71.9596,7854.0
2022-12-29 15:25:00,78.11,78.12,78.04,78.04,6790.0,71.9412,71.9504,71.8767,71.8767,6790.0
2022-12-29 15:30:00,78.02,78.07,77.97,77.99,6838.0,71.8583,71.9043,71.8122,71.8307,6838.0
2022-12-29 15:35:00,77.99,77.99,77.83,77.89,8628.0,71.8307,71.8307,71.6833,71.7385,8628.0
2022-12-29 15:40:00,77.88,77.96,77.85,77.93,14178.0,71.7293,71.803,71.7017,71.7754,14178.0
2022-12-29 15:45:00,77.94,77.99,77.91,77.99,20308.0,71.7846,71.8307,71.757,71.8307,20308.0
2022-12-29 15:50:00,78.01,78.08,77.95,78.06,32754.0,71.8491,71.9135,71.7938,71.8951,32754.0
2022-12-29 15:55:00,78.06,78.06,77.89,77.95,111190.0,71.8951,71.8951,71.7385,71.7938,111190.0
2022-12-30 09:30:00,77.88,78.19,77.58,77.77,16714.0,71.7293,72.0149,71.453,71.628,16714.0
2022-12-30 09:35:00,77.77,77.92,77.6,77.88,11068.0,71.628,71.7662,71.4715,71.7293,11068.0
2022-12-30 09:40:00,77.87,78.1,77.87,78.08,10340.0,71.7201,71.932,71.7201,71.9135,10340.0
2022-12-30 09:45:00,78.02,78.03,77.75,77.75,23030.0,71.8583,71.8675,71.6096,71.6096,23030.0
2022-12-30 09:50:00,77.76,77.83,77.71,77.78,8794.0,71.6188,71.6833,71.5728,71.6372,8794.0
2022-12-30 09:55:00,77.78,77.78,77.67,77.76,2872.0,71.6372,71.6372,71.5359,71.6188,2872.0
2022-12-30 10:00:00,77.76,77.76,77.69,77.73,3436.0,71.6188,71.6188,71.5543,71.5912,3436.0
2022-12-30 10:05:00,77.74,77.75,77.64,77.7,12398.0,71.6004,71.6096,71.5083,71.5636,12398.0
2022-12-30 10:10:00,77.69,77.88,77.69,77.83,9412.0,71.5543,71.7293,71.5543,71.6833,9412.0
2022-12-30 10:15:00,77.83,77.97,77.83,77.96,1636.0,71.6833,71.8122,71.6833,71.803,1636.0
2022-12-30 10:20:00,77.99,77.99,77.89,77.94,2668.0,71.8307,71.8307,71.7385,71.7846,2668.0
2022-12-30 10:25:00,77.93,78.02,77.9,77.95,7948.0,71.7754,71.8583,71.7478,71.7938,7948.0
2022-12-30 10:30:00,78.0,78.01,77.8,77.95,11984.0,71.8399,71.8491,71.6557,71.7938,11984.0
2022-12-30 10:35:00,77.91,77.92,77.86,77.87,4510.0,71.757,71.7662,71.7109,71.7201,4510.0
2022-12-30 10:40:00,77.85,77.86,77.76,77.77,5380.0,71.7017,71.7109,71.6188,71.628,5380.0
2022-12-30 10:45:00,77.76,77.88,77.76,77.86,5888.0,71.6188,71.7293,71.6188,71.7109,5888.0
2022-12-30 10:50:00,77.84,77.84,77.66,77.67,14032.0,71.6925,71.6925,71.5267,71.5359,14032.0
2022-12-30 10:55:00,77.67,77.73,77.61,77.69,11214.0,71.5359,71.5912,71.4807,71.5543,11214.0
2022-12-30 11:00:00,77.67,77.72,77.6,77.61,16330.0,71.5359,71.582,71.4715,71.4807,16330.0
2022-12-30 11:05:00,77.66,77.68,77.63,77.66,5980.0,71.5267,71.5451,71.4991,71.5267,5980.0
2022-12-30 11:10:00,77.63,77.68,77.56,77.58,18064.0,71.4991,71.5451,71.4346,71.453,18064.0
2022-12-30 11:15:00,77.57,77.64,77.54,77.63,24922.0,71.4438,71.5083,71.4162,71.4991,24922.0
2022-12-30 11:20:00,77.63,77.64,77.58,77.62,18538.0,71.4991,71.5083,71.453,71.4899,18538.0
2022-12-30 11:25:00,77.61,77.63,77.55,77.59,22358.0,71.4807,71.4991,71.4254,71.4622,22358.0
2022-12-30 11:30:00,77.61,77.62,77.53,77.61,11976.0,71.4807,71.4899,71.407,71.4807,11976.0
2022-12-30 11:35:00,77.61,77.77,77.61,77.73,14620.0,71.4807,71.628,71.4807,71.5912,14620.0
2022-12-30 11:40:00,77.74,77.77,77.72,77.76,12054.0,71.6004,71.628,71.582,71.6188,12054.0
2022-12-30 11:45:00,77.76,77.79,77.62,77.64,23710.0,71.6188,71.6464,71.4899,71.5083,23710.0
2022-12-30 11:50:00,77.64,77.69,77.63,77.67,6694.0,71.5083,71.5543,71.4991,71.5359,6694.0
2022-12-30 11:55:00,77.67,77.76,77.64,77.74,15790.0,71.5359,71.6188,71.5083,71.6004,15790.0
2022-12-30 12:00:00,77.76,77.77,77.72,77.76,9030.0,71.6188,71.628,71.582,71.6188,9030.0
2022-12-30 12:05:00,77.75,77.81,77.74,77.77,10960.0,71.6096,71.6649,71.6004,71.628,10960.0
2022-12-30 12:10:00,77.77,77.81,77.72,77.72,25642.0,71.628,71.6649,71.582,71.582,25642.0
2022-12-30 12:15:00,77.72,77.79,77.72,77.79,12632.0,71.582,71.6464,71.582,71.6464,12632.0
2022-12-30 12:20:00,77.81,77.82,77.76,77.82,10112.0,71.6649,71.6741,71.6188,71.6741,10112.0
2022-12-30 12:25:00,77.83,77.84,77.76,77.77,4244.0,71.6833,71.6925,71.6188,71.628,4244.0
2022-12-30 12:30:00,77.75,77.79,77.67,77.7,6988.0,71.6096,71.6464,71.5359,71.5636,6988.0
2022-12-30 12:35:00,77.69,77.71,77.62,77.63,5010.0,71.5543,71.5728,71.4899,71.4991,5010.0
2022-12-30 12:40:00,77.65,77.66,77.62,77.65,5038.0,71.5175,71.5267,71.4899,71.5175,5038.0
2022-12-30 12:45:00,77.67,77.74,77.63,77.69,7944.0,71.5359,71.6004,71.4991,71.5543,7944.0
2022-12-30 12:50:00,77.7,77.75,77.68,77.69,12222.0,71.5636,71.6096,71.5451,71.5543,12222.0
2022-12-30 12:55:00,77.73,77.8,77.69,77.8,5712.0,71.5912,71.6557,71.5543,71.6557,5712.0
2022-12-30 13:00:00,77.78,77.8,77.7,77.76,6420.0,71.6372,71.6557,71.5636,71.6188,6420.0
2022-12-30 13:05:00,77.7,77.76,77.7,77.74,7584.0,71.5636,71.6188,71.5636,71.6004,7584.0
2022-12-30 13:10:00,77.74,77.79,77.74,77.77,12230.0,71.6004,71.6464,71.6004,71.628,12230.0
2022-12-30 13:15:00,77.77,77.77,77.56,77.57,7748.0,71.628,71.628,71.4346,71.4438,7748.0
2022-12-30 13:20:00,77.53,77.54,77.31,77.37,14014.0,71.407,71.4162,71.2044,71.2596,14014.0
2022-12-30 13:25:00,77.37,77.42,77.29,77.42,11660.0,71.2596,71.3057,71.1859,71.3057,11660.0
2022-12-30 13:30:00,77.42,77.51,77.41,77.51,13256.0,71.3057,71.3886,71.2965,71.3886,13256.0
2022-12-30 13:35:00,77.54,77.57,77.47,77.49,6516.0,71.4162,71.4438,71.3517,71.3701,6516.0
2022-12-30 13:40:00,77.42,77.42,77.33,77.34,10030.0,71.3057,71.3057,71.2228,71.232,10030.0
2022-12-30 13:45:00,77.33,77.33,77.21,77.21,5106.0,71.2228,71.2228,71.1123,71.1123,5106.0
2022-12-30 13:50:00,77.22,77.22,77.13,77.15,2652.0,71.1215,71.1215,71.0386,71.057,2652.0
2022-12-30 13:55:00,77.13,77.13,77.08,77.11,4844.0,71.0386,71.0386,70.9925,71.0201,4844.0
2022-12-30 14:00:00,77.05,77.17,77.05,77.08,6306.0,70.9649,71.0754,70.9649,70.9925,6306.0
2022-12-30 14:05:00,77.02,77.07,76.91,76.91,5326.0,70.9373,70.9833,70.8359,70.8359,5326.0
2022-12-30 14:10:00,76.94,76.95,76.89,76.94,6954.0,70.8636,70.8728,70.8175,70.8636,6954.0
2022-12-30 14:15:00,76.88,76.95,76.88,76.89,2930.0,70.8083,70.8728,70.8083,70.8175,2930.0
2022-12-30 14:20:00,76.89,76.89,76.8,76.8,4442.0,70.8175,70.8175,70.7346,70.7346,4442.0
2022-12-30 14:25:00,76.82,76.82,76.68,76.71,6116.0,70.7531,70.7531,70.6241,70.6517,6116.0
2022-12-30 14:30:00,76.71,76.77,76.71,76.71,4940.0,70.6517,70.707,70.6517,70.6517,4940.0
2022-12-30 14:35:00,76.75,76.79,76.69,76.74,8868.0,70.6886,70.7254,70.6333,70.6794,8868.0
2022-12-30 14:40:00,76.69,76.79,76.67,76.72,5222.0,70.6333,70.7254,70.6149,70.6609,5222.0
2022-12-30 14:45:00,76.76,76.77,76.69,76.69,6792.0,70.6978,70.707,70.6333,70.6333,6792.0
2022-12-30 14:50:00,76.71,76.82,76.71,76.74,12750.0,70.6517,70.7531,70.6517,70.6794,12750.0
2022-12-30 14:55:00,76.74,76.75,76.68,76.71,11276.0,70.6794,70.6886,70.6241,70.6517,11276.0
2022-12-30 15:00:00,76.67,76.73,76.63,76.7,13266.0,70.6149,70.6702,70.5781,70.6425,13266.0
2022-12-30 15:05:00,76.72,76.72,76.59,76.68,9836.0,70.6609,70.6609,70.5412,70.6241,9836.0
2022-12-30 15:10:00,76.67,76.88,76.66,76.85,13788.0,70.6149,70.8083,70.6057,70.7807,13788.0
2022-12-30 15:15:00,76.87,77.0,76.86,76.97,14818.0,70.7991,70.9188,70.7899,70.8912,14818.0
2022-12-30 15:20:00,76.95,77.06,76.95,76.99,16680.0,70.8728,70.9741,70.8728,70.9096,16680.0
2022-12-30 15:25:00,76.98,77.03,76.93,77.01,23068.0,70.9004,70.9465,70.8544,70.928,23068.0
2022-12-30 15:30:00,77.01,77.22,76.97,77.22,23534.0,70.928,71.1215,70.8912,71.1215,23534.0
2022-12-30 15:35:00,77.17,77.27,77.17,77.25,14226.0,71.0754,71.1675,71.0754,71.1491,14226.0
2022-12-30 15:40:00,77.26,77.33,77.25,77.32,20276.0,71.1583,71.2228,71.1491,71.2136,20276.0
2022-12-30 15:45:00,77.32,77.5,77.31,77.5,35052.0,71.2136,71.3793,71.2044,71.3793,35052.0
2022-12-30 15:50:00,77.56,77.56,77.42,77.42,45758.0,71.4346,71.4346,71.3057,71.3057,45758.0
2022-12-30 15:55:00,77.42,77.42,77.19,77.28,108166.0,71.3057,71.3057,71.0938,71.1767,108166.0
2023-01-03 09:30:00,77.15,77.82,77.08,77.81,29934.0,71.057,71.6741,70.9925,71.6649,29934.0
2023-01-03 09:35:00,77.81,77.83,77.64,77.67,15740.0,71.6649,71.6833,71.5083,71.5359,15740.0
2023-01-03 09:40:00,77.77,77.91,77.69,77.69,11970.0,71.628,71.757,71.5543,71.5543,11970.0
2023-01-03 09:45:00,77.62,77.64,77.11,77.19,54332.0,71.4899,71.5083,71.0201,71.0938,54332.0
2023-01-03 09:50:00,77.26,77.33,77.09,77.21,9460.0,71.1583,71.2228,71.0017,71.1123,9460.0
2023-01-03 09:55:00,77.12,77.16,76.92,76.99,17900.0,71.0294,71.0662,70.8452,70.9096,17900.0
2023-01-03 10:00:00,77.01,77.02,76.82,76.89,12106.0,70.928,70.9373,70.7531,70.8175,12106.0
2023-01-03 10:05:00,76.88,76.88,76.74,76.85,7032.0,70.8083,70.8083,70.6794,70.7807,7032.0
2023-01-03 10:10:00,76.74,76.74,76.38,76.42,11518.0,70.6794,70.6794,70.3478,70.3846,11518.0
2023-01-03 10:15:00,76.39,76.39,75.99,75.99,7500.0,70.357,70.357,69.9886,69.9886,7500.0
2023-01-03 10:20:00,75.97,76.12,75.95,76.11,29448.0,69.9702,70.1083,69.9518,70.0991,29448.0
2023-01-03 10:25:00,76.07,76.13,76.0,76.13,6712.0,70.0623,70.1175,69.9978,70.1175,6712.0
2023-01-03 10:30:00,76.14,76.3,76.09,76.13,9192.0,70.1268,70.2741,70.0807,70.1175,9192.0
2023-01-03 10:35:00,76.08,76.17,76.08,76.17,5308.0,70.0715,70.1544,70.0715,70.1544,5308.0
2023-01-03 10:40:00,76.14,76.29,76.14,76.23,4800.0,70.1268,70.2649,70.1268,70.2096,4800.0
2023-01-03 10:45:00,76.19,76.27,76.16,76.2,5404.0,70.1728,70.2465,70.1452,70.182,5404.0
2023-01-03 10:50:00,76.18,76.33,76.16,76.28,4610.0,70.1636,70.3018,70.1452,70.2557,4610.0
2023-01-03 10:55:00,76.26,76.33,76.25,76.31,9306.0,70.2373,70.3018,70.2281,70.2833,9306.0
2023-01-03 11:00:00,76.34,76.41,76.31,76.33,8894.0,70.311,70.3754,70.2833,70.3018,8894.0
2023-01-03 11:05:00,76.33,76.4,76.22,76.22,7780.0,70.3018,70.3662,70.2004,70.2004,7780.0
2023-01-03 11:10:00,76.23,76.23,75.83,75.83,5286.0,70.2096,70.2096,69.8412,69.8412,5286.0
2023-01-03 11:15:00,75.81,75.83,75.71,75.74,15924.0,69.8228,69.8412,69.7307,69.7583,15924.0
2023-01-03 11:20:00,75.74,75.79,75.58,75.73,12512.0,69.7583,69.8044,69.611,69.7491,12512.0
2023-01-03 11:25:00,75.71,75.71,75.5,75.63,7502.0,69.7307,69.7307,69.5373,69.657,7502.0
2023-01-03 11:30:00,75.62,75.62,75.45,75.52,9738.0,69.6478,69.6478,69.4912,69.5557,9738.0
2023-01-03 11:35:00,75.53,75.57,75.5,75.55,8126.0,69.5649,69.6018,69.5373,69.5834,8126.0
2023-01-03 11:40:00,75.54,75.58,75.49,75.49,7168.0,69.5741,69.611,69.5281,69.5281,7168.0
2023-01-03 11:45:00,75.49,75.49,75.45,75.47,4260.0,69.5281,69.5281,69.4912,69.5097,4260.0
2023-01-03 11:50:00,75.47,75.64,75.47,75.6,6432.0,69.5097,69.6662,69.5097,69.6294,6432.0
2023-01-03 11:55:00,75.55,75.61,75.51,75.53,8118.0,69.5834,69.6386,69.5465,69.5649,8118.0
2023-01-03 12:00:00,75.53,75.55,75.47,75.53,6488.0,69.5649,69.5834,69.5097,69.5649,6488.0
2023-01-03 12:05:00,75.52,75.58,75.52,75.55,9076.0,69.5557,69.611,69.5557,69.5834,9076.0
2023-01-03 12:10:00,75.53,75.58,75.52,75.58,8760.0,69.5649,69.611,69.5557,69.611,8760.0
2023-01-03 12:15:00,75.58,75.64,75.45,75.64,40572.0,69.611,69.6662,69.4912,69.6662,40572.0
2023-01-03 12:20:00,75.67,75.73,75.55,75.6,23948.0,69.6939,69.7491,69.5834,69.6294,23948.0
2023-01-03 12:25:00,75.59,75.61,75.52,75.52,3850.0,69.6202,69.6386,69.5557,69.5557,3850.0
2023-01-03 12:30:00,75.51,75.74,75.51,75.71,17530.0,69.5465,69.7583,69.5465,69.7307,17530.0
2023-01-03 12:35:00,75.7,75.71,75.6,75.65,16784.0,69.7215,69.7307,69.6294,69.6755,16784.0
2023-01-03 12:40:00,75.65,75.65,75.46,75.5,10394.0,69.6755,69.6755,69.5005,69.5373,10394.0
2023-01-03 12:45:00,75.5,75.5,75.32,75.33,9068.0,69.5373,69.5373,69.3715,69.3807,9068.0
2023-01-03 12:50:00,75.34,75.38,75.29,75.38,6692.0,69.3899,69.4268,69.3439,69.4268,6692.0
2023-01-03 12:55:00,75.33,75.47,75.27,75.42,5616.0,69.3807,69.5097,69.3255,69.4636,5616.0
2023-01-03 13:00:00,75.42,75.46,75.31,75.42,5968.0,69.4636,69.5005,69.3623,69.4636,5968.0
2023-01-03 13:05:00,75.42,75.54,75.42,75.53,3122.0,69.4636,69.5741,69.4636,69.5649,3122.0
2023-01-03 13:10:00,75.51,75.55,75.48,75.5,8782.0,69.5465,69.5834,69.5189,69.5373,8782.0
2023-01-03 13:15:00,75.53,75.61,75.53,75.6,10742.0,69.5649,69.6386,69.5649,69.6294,10742.0
2023-01-03 13:20:00,75.63,75.63,75.56,75.56,13608.0,69.657,69.657,69.5926,69.5926,13608.0
2023-01-03 13:25:00,75.56,75.77,75.54,75.75,20828.0,69.5926,69.786,69.5741,69.7676,20828.0
2023-01-03 13:30:00,75.76,75.77,75.69,75.69,16596.0,69.7768,69.786,69.7123,69.7123,16596.0
2023-01-03 13:35:00,75.69,75.85,75.67,75.78,23894.0,69.7123,69.8597,69.6939,69.7952,23894.0
2023-01-03 13:40:00,75.78,75.94,75.77,75.79,15024.0,69.7952,69.9426,69.786,69.8044,15024.0
2023-01-03 13:45:00,75.78,75.91,75.75,75.91,26464.0,69.7952,69.9149,69.7676,69.9149,26464.0
2023-01-03 13:50:00,75.9,76.02,75.82,76.02,39314.0,69.9057,70.0162,69.832,70.0162,39314.0
2023-01-03 13:55:00,76.01,76.1,75.92,75.93,19800.0,70.007,70.0899,69.9241,69.9333,19800.0
2023-01-03 14:00:00,75.96,76.02,75.88,75.92,34674.0,69.961,70.0162,69.8873,69.9241,34674.0
2023-01-03 14:05:00,75.92,75.98,75.92,75.94,9086.0,69.9241,69.9794,69.9241,69.9426,9086.0
2023-01-03 14:10:00,75.97,76.04,75.96,76.02,12070.0,69.9702,70.0347,69.961,70.0162,12070.0
2023-01-03 14:15:00,76.04,76.25,76.04,76.24,9114.0,70.0347,70.2281,70.0347,70.2189,9114.0
2023-01-03 14:20:00,76.28,76.3,76.2,76.2,8450.0,70.2557,70.2741,70.182,70.182,8450.0
2023-01-03 14:25:00,76.2,76.23,76.11,76.13,9488.0,70.182,70.2096,70.0991,70.1175,9488.0
2023-01-03 14:30:00,76.11,76.14,75.99,76.04,18124.0,70.0991,70.1268,69.9886,70.0347,18124.0
2023-01-03 14:35:00,76.02,76.05,75.91,75.91,8584.0,70.0162,70.0439,69.9149,69.9149,8584.0
2023-01-03 14:40:00,75.9,76.05,75.9,76.05,12098.0,69.9057,70.0439,69.9057,70.0439,12098.0
2023-01-03 14:45:00,76.11,76.29,76.11,76.26,11548.0,70.0991,70.2649,70.0991,70.2373,11548.0
2023-01-03 14:50:00,76.27,76.27,76.17,76.2,9110.0,70.2465,70.2465,70.1544,70.182,9110.0
2023-01-03 14:55:00,76.2,76.25,76.06,76.08,11122.0,70.182,70.2281,70.0531,70.0715,11122.0
2023-01-03 15:00:00,76.11,76.23,76.07,76.1,7774.0,70.0991,70.2096,70.0623,70.0899,7774.0
2023-01-03 15:05:00,76.1,76.11,75.99,75.99,10310.0,70.0899,70.0991,69.9886,69.9886,10310.0
2023-01-03 15:10:00,75.95,76.05,75.93,76.05,19456.0,69.9518,70.0439,69.9333,70.0439,19456.0
2023-01-03 15:15:00,76.06,76.16,76.04,76.1,11934.0,70.0531,70.1452,70.0347,70.0899,11934.0
2023-01-03 15:20:00,76.1,76.11,76.01,76.04,21392.0,70.0899,70.0991,70.007,70.0347,21392.0
2023-01-03 15:25:00,76.04,76.27,76.04,76.27,17178.0,70.0347,70.2465,70.0347,70.2465,17178.0
2023-01-03 15:30:00,76.29,76.44,76.25,76.42,46650.0,70.2649,70.4031,70.2281,70.3846,46650.0
2023-01-03 15:35:00,76.41,76.45,76.32,76.41,16574.0,70.3754,70.4123,70.2925,70.3754,16574.0
2023-01-03 15:40:00,76.4,76.54,76.4,76.51,40444.0,70.3662,70.4952,70.3662,70.4675,40444.0
2023-01-03 15:45:00,76.51,76.61,76.49,76.61,47118.0,70.4675,70.5596,70.4491,70.5596,47118.0
2023-01-03 15:50:00,76.61,76.76,76.58,76.75,75312.0,70.5596,70.6978,70.532,70.6886,75312.0
2023-01-03 15:55:00,76.75,76.89,76.74,76.86,306684.0,70.6886,70.8175,70.6794,70.7899,306684.0
2023-01-04 09:30:00,77.03,77.09,76.79,77.05,32154.0,70.9465,71.0017,70.7254,70.9649,32154.0
2023-01-04 09:35:00,77.05,77.53,77.04,77.49,31264.0,70.9649,71.407,70.9557,71.3701,31264.0
2023-01-04 09:40:00,77.52,77.7,77.4,77.58,17290.0,71.3978,71.5636,71.2872,71.453,17290.0
2023-01-04 09:45:00,77.55,77.64,77.47,77.5,9774.0,71.4254,71.5083,71.3517,71.3793,9774.0
2023-01-04 09:50:00,77.48,77.6,77.42,77.58,11878.0,71.3609,71.4715,71.3057,71.453,11878.0
2023-01-04 09:55:00,77.58,77.71,77.55,77.67,6178.0,71.453,71.5728,71.4254,71.5359,6178.0
2023-01-04 10:00:00,77.61,77.77,77.37,77.39,9620.0,71.4807,71.628,71.2596,71.278,9620.0
2023-01-04 10:05:00,77.42,77.47,77.27,77.35,10176.0,71.3057,71.3517,71.1675,71.2412,10176.0
2023-01-04 10:10:00,77.35,77.38,77.3,77.37,7282.0,71.2412,71.2688,71.1951,71.2596,7282.0
2023-01-04 10:15:00,77.42,77.44,77.27,77.28,2840.0,71.3057,71.3241,71.1675,71.1767,2840.0
2023-01-04 10:20:00,77.25,77.33,77.13,77.22,10260.0,71.1491,71.2228,71.0386,71.1215,10260.0
2023-01-04 10:25:00,77.17,77.29,77.04,77.29,33494.0,71.0754,71.1859,70.9557,71.1859,33494.0
2023-01-04 10:30:00,77.25,77.35,77.2,77.33,4990.0,71.1491,71.2412,71.103,71.2228,4990.0
2023-01-04 10:35:00,77.29,77.3,77.22,77.22,4618.0,71.1859,71.1951,71.1215,71.1215,4618.0
2023-01-04 10:40:00,77.24,77.41,77.22,77.41,9982.0,71.1399,71.2965,71.1215,71.2965,9982.0
2023-01-04 10:45:00,77.38,77.48,77.28,77.28,11490.0,71.2688,71.3609,71.1767,71.1767,11490.0
2023-01-04 10:50:00,77.27,77.34,77.25,77.33,11314.0,71.1675,71.232,71.1491,71.2228,11314.0
2023-01-04 10:55:00,77.33,77.41,77.33,77.35,11356.0,71.2228,71.2965,71.2228,71.2412,11356.0
2023-01-04 11:00:00,77.41,77.45,77.38,77.43,6088.0,71.2965,71.3333,71.2688,71.3149,6088.0
2023-01-04 11:05:00,77.4,77.53,77.33,77.53,7374.0,71.2872,71.407,71.2228,71.407,7374.0
2023-01-04 11:10:00,77.5,77.54,77.38,77.39,15326.0,71.3793,71.4162,71.2688,71.278,15326.0
2023-01-04 11:15:00,77.43,77.49,77.42,77.42,7148.0,71.3149,71.3701,71.3057,71.3057,7148.0
2023-01-04 11:20:00,77.45,77.5,77.42,77.49,6550.0,71.3333,71.3793,71.3057,71.3701,6550.0
2023-01-04 11:25:00,77.48,77.56,77.45,77.45,8486.0,71.3609,71.4346,71.3333,71.3333,8486.0
2023-01-04 11:30:00,77.51,77.58,77.48,77.48,5146.0,71.3886,71.453,71.3609,71.3609,5146.0
2023-01-04 11:35:00,77.47,77.61,77.47,77.56,3524.0,71.3517,71.4807,71.3517,71.4346,3524.0
2023-01-04 11:40:00,77.58,77.69,77.58,77.69,2404.0,71.453,71.5543,71.453,71.5543,2404.0
2023-01-04 11:45:00,77.69,77.75,77.69,77.74,1316.0,71.5543,71.6096,71.5543,71.6004,1316.0
2023-01-04 11:50:00,77.77,77.95,77.77,77.95,8428.0,71.628,71.7938,71.628,71.7938,8428.0
2023-01-04 11:55:00,77.96,78.06,77.96,77.97,13142.0,71.803,71.8951,71.803,71.8122,13142.0
2023-01-04 12:00:00,78.01,78.08,77.97,78.06,8078.0,71.8491,71.9135,71.8122,71.8951,8078.0
2023-01-04 12:05:00,78.04,78.04,77.98,78.0,3988.0,71.8767,71.8767,71.8214,71.8399,3988.0
2023-01-04 12:10:00,78.0,78.02,77.97,77.98,4552.0,71.8399,71.8583,71.8122,71.8214,4552.0
2023-01-04 12:15:00,77.98,78.01,77.96,78.01,4818.0,71.8214,71.8491,71.803,71.8491,4818.0
2023-01-04 12:20:00,78.02,78.07,78.0,78.03,6984.0,71.8583,71.9043,71.8399,71.8675,6984.0
2023-01-04 12:25:00,78.05,78.06,77.89,77.89,7622.0,71.8859,71.8951,71.7385,71.7385,7622.0
2023-01-04 12:30:00,77.92,78.05,77.91,78.03,8398.0,71.7662,71.8859,71.757,71.8675,8398.0
2023-01-04 12:35:00,78.02,78.07,78.0,78.0,6712.0,71.8583,71.9043,71.8399,71.8399,6712.0
2023-01-04 12:40:00,78.03,78.11,78.03,78.11,5200.0,71.8675,71.9412,71.8675,71.9412,5200.0
2023-01-04 12:45:00,78.13,78.14,78.07,78.07,6658.0,71.9596,71.9688,71.9043,71.9043,6658.0
2023-01-04 12:50:00,78.08,78.08,78.0,78.04,4000.0,71.9135,71.9135,71.8399,71.8767,4000.0
2023-01-04 12:55:00,78.0,78.01,77.92,77.95,6880.0,71.8399,71.8491,71.7662,71.7938,6880.0
2023-01-04 13:00:00,77.95,77.99,77.91,77.98,10206.0,71.7938,71.8307,71.757,71.8214,10206.0
2023-01-04 13:05:00,77.99,78.05,77.98,78.05,4050.0,71.8307,71.8859,71.8214,71.8859,4050.0
2023-01-04 13:10:00,78.07,78.13,78.03,78.13,4200.0,71.9043,71.9596,71.8675,71.9596,4200.0
2023-01-04 13:15:00,78.11,78.2,78.11,78.17,4850.0,71.9412,72.0241,71.9412,71.9964,4850.0
2023-01-04 13:20:00,78.15,78.17,78.1,78.11,4446.0,71.978,71.9964,71.932,71.9412,4446.0
2023-01-04 13:25:00,78.11,78.11,78.03,78.03,5216.0,71.9412,71.9412,71.8675,71.8675,5216.0
2023-01-04 13:30:00,78.05,78.05,78.0,78.04,3580.0,71.8859,71.8859,71.8399,71.8767,3580.0
2023-01-04 13:35:00,78.03,78.08,77.99,78.01,4972.0,71.8675,71.9135,71.8307,71.8491,4972.0
2023-01-04 13:40:00,77.99,78.01,77.95,78.0,5078.0,71.8307,71.8491,71.7938,71.8399,5078.0
2023-01-04 13:45:00,77.99,77.99,77.84,77.86,3400.0,71.8307,71.8307,71.6925,71.7109,3400.0
2023-01-04 13:50:00,77.86,77.89,77.83,77.84,3912.0,71.7109,71.7385,71.6833,71.6925,3912.0
2023-01-04 13:55:00,77.83,77.85,77.72,77.72,2700.0,71.6833,71.7017,71.582,71.582,2700.0
2023-01-04 14:00:00,77.61,77.97,77.54,77.64,11642.0,71.4807,71.8122,71.4162,71.5083,11642.0
2023-01-04 14:05:00,77.76,77.78,77.52,77.52,3824.0,71.6188,71.6372,71.3978,71.3978,3824.0
2023-01-04 14:10:00,77.47,77.6,77.45,77.6,3728.0,71.3517,71.4715,71.3333,71.4715,3728.0
2023-01-04 14:15:00,77.65,77.76,77.61,77.67,3720.0,71.5175,71.6188,71.4807,71.5359,3720.0
2023-01-04 14:20:00,77.69,77.69,77.43,77.48,3530.0,71.5543,71.5543,71.3149,71.3609,3530.0
2023-01-04 14:25:00,77.46,77.46,77.22,77.29,3620.0,71.3425,71.3425,71.1215,71.1859,3620.0
2023-01-04 14:30:00,77.22,77.37,77.22,77.37,4200.0,71.1215,71.2596,71.1215,71.2596,4200.0
2023-01-04 14:35:00,77.38,77.44,77.34,77.42,6110.0,71.2688,71.3241,71.232,71.3057,6110.0
2023-01-04 14:40:00,77.42,77.53,77.38,77.38,5800.0,71.3057,71.407,71.2688,71.2688,5800.0
2023-01-04 14:45:00,77.34,77.39,77.25,77.25,7242.0,71.232,71.278,71.1491,71.1491,7242.0
2023-01-04 14:50:00,77.21,77.31,77.18,77.31,4362.0,71.1123,71.2044,71.0846,71.2044,4362.0
2023-01-04 14:55:00,77.3,77.55,77.3,77.51,20742.0,71.1951,71.4254,71.1951,71.3886,20742.0
2023-01-04 15:00:00,77.48,77.64,77.48,77.62,3792.0,71.3609,71.5083,71.3609,71.4899,3792.0
2023-01-04 15:05:00,77.63,77.63,77.51,77.57,5970.0,71.4991,71.4991,71.3886,71.4438,5970.0
2023-01-04 15:10:00,77.57,77.57,77.45,77.5,8486.0,71.4438,71.4438,71.3333,71.3793,8486.0
2023-01-04 15:15:00,77.51,77.56,77.49,77.56,5582.0,71.3886,71.4346,71.3701,71.4346,5582.0
2023-01-04 15:20:00,77.55,77.6,77.35,77.36,8700.0,71.4254,71.4715,71.2412,71.2504,8700.0
2023-01-04 15:25:00,77.38,77.42,77.33,77.36,7024.0,71.2688,71.3057,71.2228,71.2504,7024.0
2023-01-04 15:30:00,77.33,77.36,77.21,77.21,10376.0,71.2228,71.2504,71.1123,71.1123,10376.0
2023-01-04 15:35:00,77.2,77.2,77.01,77.11,11070.0,71.103,71.103,70.928,71.0201,11070.0
2023-01-04 15:40:00,77.13,77.14,77.04,77.08,9710.0,71.0386,71.0478,70.9557,70.9925,9710.0
2023-01-04 15:45:00,77.05,77.23,77.01,77.23,13838.0,70.9649,71.1307,70.928,71.1307,13838.0
2023-01-04 15:50:00,77.24,77.44,77.2,77.42,28452.0,71.1399,71.3241,71.103,71.3057,28452.0
2023-01-04 15:55:00,77.45,77.55,77.38,77.51,76506.0,71.3333,71.4254,71.2688,71.3886,76506.0
2023-01-05 09:30:00,76.88,77.21,76.88,77.1,78646.0,70.8083,71.1123,70.8083,71.0109,78646.0
2023-01-05 09:35:00,77.16,77.17,76.8,76.89,8892.0,71.0662,71.0754,70.7346,70.8175,8892.0
2023-01-05 09:40:00,76.79,76.79,76.36,76.49,8800.0,70.7254,70.7254,70.3294,70.4491,8800.0
2023-01-05 09:45:00,76.41,76.47,76.22,76.39,10562.0,70.3754,70.4307,70.2004,70.357,10562.0
2023-01-05 09:50:00,76.39,76.39,76.06,76.06,7492.0,70.357,70.357,70.0531,70.0531,7492.0
2023-01-05 09:55:00,76.06,76.11,75.89,76.0,8110.0,70.0531,70.0991,69.8965,69.9978,8110.0
2023-01-05 10:00:00,75.94,75.95,75.64,75.68,6748.0,69.9426,69.9518,69.6662,69.7031,6748.0
2023-01-05 10:05:00,75.67,75.8,75.56,75.78,16948.0,69.6939,69.8136,69.5926,69.7952,16948.0
2023-01-05 10:10:00,75.76,76.04,75.76,76.01,5922.0,69.7768,70.0347,69.7768,70.007,5922.0
2023-01-05 10:15:00,75.95,75.95,75.64,75.67,5342.0,69.9518,69.9518,69.6662,69.6939,5342.0
2023-01-05 10:20:00,75.67,75.67,75.5,75.61,10426.0,69.6939,69.6939,69.5373,69.6386,10426.0
2023-01-05 10:25:00,75.64,75.86,75.64,75.79,6158.0,69.6662,69.8689,69.6662,69.8044,6158.0
2023-01-05 10:30:00,75.75,75.99,75.75,75.92,11642.0,69.7676,69.9886,69.7676,69.9241,11642.0
2023-01-05 10:35:00,75.98,75.98,75.86,75.9,8094.0,69.9794,69.9794,69.8689,69.9057,8094.0
2023-01-05 10:40:00,75.89,75.99,75.78,75.99,7568.0,69.8965,69.9886,69.7952,69.9886,7568.0
2023-01-05 10:45:00,75.94,76.06,75.91,76.06,6838.0,69.9426,70.0531,69.9149,70.0531,6838.0
2023-01-05 10:50:00,76.09,76.09,75.81,75.82,26316.0,70.0807,70.0807,69.8228,69.832,26316.0
2023-01-05 10:55:00,75.86,75.99,75.86,75.95,7636.0,69.8689,69.9886,69.8689,69.9518,7636.0
2023-01-05 11:00:00,75.92,76.05,75.92,76.05,13328.0,69.9241,70.0439,69.9241,70.0439,13328.0
2023-01-05 11:05:00,76.07,76.12,76.04,76.1,9444.0,70.0623,70.1083,70.0347,70.0899,9444.0
2023-01-05 11:10:00,76.1,76.1,76.0,76.08,7720.0,70.0899,70.0899,69.9978,70.0715,7720.0
2023-01-05 11:15:00,76.09,76.2,76.03,76.06,12762.0,70.0807,70.182,70.0254,70.0531,12762.0
2023-01-05 11:20:00,76.03,76.13,75.99,76.13,13168.0,70.0254,70.1175,69.9886,70.1175,13168.0
2023-01-05 11:25:00,76.14,76.14,76.06,76.11,8670.0,70.1268,70.1268,70.0531,70.0991,8670.0
2023-01-05 11:30:00,76.1,76.16,76.04,76.11,9538.0,70.0899,70.1452,70.0347,70.0991,9538.0
2023-01-05 11:35:00,76.11,76.17,76.07,76.08,6402.0,70.0991,70.1544,70.0623,70.0715,6402.0
2023-01-05 11:40:00,76.05,76.14,76.04,76.12,7022.0,70.0439,70.1268,70.0347,70.1083,7022.0
2023-01-05 11:45:00,76.11,76.16,76.08,76.08,11356.0,70.0991,70.1452,70.0715,70.0715,11356.0
2023-01-05 11:50:00,76.07,76.08,75.98,75.98,12034.0,70.0623,70.0715,69.9794,69.9794,12034.0
2023-01-05 11:55:00,75.96,76.0,75.95,75.95,6066.0,69.961,69.9978,69.9518,69.9518,6066.0
2023-01-05 12:00:00,75.95,76.1,75.91,76.07,9510.0,69.9518,70.0899,69.9149,70.0623,9510.0
2023-01-05 12:05:00,76.08,76.17,76.06,76.14,4830.0,70.0715,70.1544,70.0531,70.1268,4830.0
2023-01-05 12:10:00,76.11,76.16,76.1,76.14,4248.0,70.0991,70.1452,70.0899,70.1268,4248.0
2023-01-05 12:15:00,76.13,76.13,75.98,75.99,7534.0,70.1175,70.1175,69.9794,69.9886,7534.0
2023-01-05 12:20:00,75.99,76.11,75.98,76.08,5684.0,69.9886,70.0991,69.9794,70.0715,5684.0
2023-01-05 12:25:00,76.08,76.13,76.07,76.12,6086.0,70.0715,70.1175,70.0623,70.1083,6086.0
2023-01-05 12:30:00,76.12,76.28,76.12,76.25,4780.0,70.1083,70.2557,70.1083,70.2281,4780.0
2023-01-05 12:35:00,76.22,76.25,76.12,76.12,11664.0,70.2004,70.2281,70.1083,70.1083,11664.0
2023-01-05 12:40:00,76.14,76.14,76.09,76.1,4064.0,70.1268,70.1268,70.0807,70.0899,4064.0
2023-01-05 12:45:00,76.14,76.21,76.14,76.2,5106.0,70.1268,70.1912,70.1268,70.182,5106.0
2023-01-05 12:50:00,76.18,76.3,76.18,76.3,11294.0,70.1636,70.2741,70.1636,70.2741,11294.0
2023-01-05 12:55:00,76.28,76.33,76.26,76.33,4254.0,70.2557,70.3018,70.2373,70.3018,4254.0
2023-01-05 13:00:00,76.3,76.36,76.17,76.2,8206.0,70.2741,70.3294,70.1544,70.182,8206.0
2023-01-05 13:05:00,76.23,76.27,76.21,76.21,4000.0,70.2096,70.2465,70.1912,70.1912,4000.0
2023-01-05 13:10:00,76.16,76.17,76.12,76.13,7322.0,70.1452,70.1544,70.1083,70.1175,7322.0
2023-01-05 13:15:00,76.14,76.14,76.06,76.07,5138.0,70.1268,70.1268,70.0531,70.0623,5138.0
2023-01-05 13:20:00,76.07,76.36,76.07,76.33,11502.0,70.0623,70.3294,70.0623,70.3018,11502.0
2023-01-05 13:25:00,76.41,76.47,76.38,76.39,6174.0,70.3754,70.4307,70.3478,70.357,6174.0
2023-01-05 13:30:00,76.39,76.41,76.38,76.41,3396.0,70.357,70.3754,70.3478,70.3754,3396.0
2023-01-05 13:35:00,76.41,76.44,76.31,76.34,8690.0,70.3754,70.4031,70.2833,70.311,8690.0
2023-01-05 13:40:00,76.33,76.45,76.33,76.35,13636.0,70.3018,70.4123,70.3018,70.3202,13636.0
2023-01-05 13:45:00,76.33,76.41,76.32,76.38,12744.0,70.3018,70.3754,70.2925,70.3478,12744.0
2023-01-05 13:50:00,76.38,76.4,76.33,76.33,4874.0,70.3478,70.3662,70.3018,70.3018,4874.0
2023-01-05 13:55:00,76.32,76.35,76.24,76.27,6110.0,70.2925,70.3202,70.2189,70.2465,6110.0
2023-01-05 14:00:00,76.26,76.35,76.26,76.34,4258.0,70.2373,70.3202,70.2373,70.311,4258.0
2023-01-05 14:05:00,76.32,76.39,76.31,76.39,4468.0,70.2925,70.357,70.2833,70.357,4468.0
2023-01-05 14:10:00,76.39,76.39,76.23,76.23,9348.0,70.357,70.357,70.2096,70.2096,9348.0
2023-01-05 14:15:00,76.25,76.31,76.25,76.27,3234.0,70.2281,70.2833,70.2281,70.2465,3234.0
2023-01-05 14:20:00,76.26,76.26,76.17,76.19,7200.0,70.2373,70.2373,70.1544,70.1728,7200.0
2023-01-05 14:25:00,76.21,76.21,76.06,76.07,4210.0,70.1912,70.1912,70.0531,70.0623,4210.0
2023-01-05 14:30:00,76.07,76.16,76.07,76.14,6382.0,70.0623,70.1452,70.0623,70.1268,6382.0
2023-01-05 14:35:00,76.14,76.36,76.14,76.29,6296.0,70.1268,70.3294,70.1268,70.2649,6296.0
2023-01-05 14:40:00,76.31,76.36,76.3,76.3,2770.0,70.2833,70.3294,70.2741,70.2741,2770.0
2023-01-05 14:45:00,76.3,76.39,76.28,76.36,7176.0,70.2741,70.357,70.2557,70.3294,7176.0
2023-01-05 14:50:00,76.38,76.39,76.33,76.34,9968.0,70.3478,70.357,70.3018,70.311,9968.0
2023-01-05 14:55:00,76.36,76.39,76.29,76.29,5982.0,70.3294,70.357,70.2649,70.2649,5982.0
2023-01-05 15:00:00,76.28,76.28,76.21,76.22,5206.0,70.2557,70.2557,70.1912,70.2004,5206.0
2023-01-05 15:05:00,76.2,76.21,76.08,76.08,4896.0,70.182,70.1912,70.0715,70.0715,4896.0
2023-01-05 15:10:00,76.07,76.07,76.0,76.0,8954.0,70.0623,70.0623,69.9978,69.9978,8954.0
2023-01-05 15:15:00,76.03,76.1,76.03,76.05,14122.0,70.0254,70.0899,70.0254,70.0439,14122.0
2023-01-05 15:20:00,76.06,76.08,76.03,76.03,8260.0,70.0531,70.0715,70.0254,70.0254,8260.0
2023-01-05 15:25:00,76.02,76.07,76.0,76.02,13966.0,70.0162,70.0623,69.9978,70.0162,13966.0
2023-01-05 15:30:00,76.01,76.14,76.0,76.12,24458.0,70.007,70.1268,69.9978,70.1083,24458.0
2023-01-05 15:35:00,76.1,76.19,76.1,76.16,13330.0,70.0899,70.1728,70.0899,70.1452,13330.0
2023-01-05 15:40:00,76.17,76.17,76.02,76.08,13590.0,70.1544,70.1544,70.0162,70.0715,13590.0
2023-01-05 15:45:00,76.08,76.2,76.08,76.12,28860.0,70.0715,70.182,70.0715,70.1083,28860.0
2023-01-05 15:50:00,76.11,76.29,76.05,76.27,52332.0,70.0991,70.2649,70.0439,70.2465,52332.0
2023-01-05 15:55:00,76.27,76.3,76.21,76.26,122074.0,70.2465,70.2741,70.1912,70.2373,122074.0
2023-01-06 09:30:00,77.17,77.47,77.17,77.37,31142.0,71.0754,71.3517,71.0754,71.2596,31142.0
2023-01-06 09:35:00,77.47,77.57,77.36,77.41,13090.0,71.3517,71.4438,71.2504,71.2965,13090.0
2023-01-06 09:40:00,77.36,77.44,77.34,77.41,6830.0,71.2504,71.3241,71.232,71.2965,6830.0
2023-01-06 09:45:00,77.45,77.45,77.32,77.33,8298.0,71.3333,71.3333,71.2136,71.2228,8298.0
2023-01-06 09:50:00,77.36,77.41,77.25,77.31,49650.0,71.2504,71.2965,71.1491,71.2044,49650.0
2023-01-06 09:55:00,77.33,77.41,77.2,77.29,17600.0,71.2228,71.2965,71.103,71.1859,17600.0
2023-01-06 10:00:00,77.31,77.57,77.31,77.42,22224.0,71.2044,71.4438,71.2044,71.3057,22224.0
2023-01-06 10:05:00,77.42,77.67,77.37,77.66,9536.0,71.3057,71.5359,71.2596,71.5267,9536.0
2023-01-06 10:10:00,77.69,77.83,77.59,77.59,4822.0,71.5543,71.6833,71.4622,71.4622,4822.0
2023-01-06 10:15:00,77.61,77.8,77.58,77.78,16526.0,71.4807,71.6557,71.453,71.6372,16526.0
2023-01-06 10:20:00,77.78,77.85,77.76,77.85,2900.0,71.6372,71.7017,71.6188,71.7017,2900.0
2023-01-06 10:25:00,77.88,77.88,77.79,77.82,5720.0,71.7293,71.7293,71.6464,71.6741,5720.0
2023-01-06 10:30:00,77.8,77.92,77.8,77.92,2002.0,71.6557,71.7662,71.6557,71.7662,2002.0
2023-01-06 10:35:00,77.87,78.11,77.82,78.03,20912.0,71.7201,71.9412,71.6741,71.8675,20912.0
2023-01-06 10:40:00,78.03,78.11,77.99,78.01,19550.0,71.8675,71.9412,71.8307,71.8491,19550.0
2023-01-06 10:45:00,78.02,78.04,77.92,78.03,13346.0,71.8583,71.8767,71.7662,71.8675,13346.0
2023-01-06 10:50:00,78.07,78.1,78.03,78.07,5422.0,71.9043,71.932,71.8675,71.9043,5422.0
2023-01-06 10:55:00,78.01,78.1,78.01,78.04,3426.0,71.8491,71.932,71.8491,71.8767,3426.0
2023-01-06 11:00:00,78.09,78.15,78.08,78.13,4154.0,71.9228,71.978,71.9135,71.9596,4154.0
2023-01-06 11:05:00,78.13,78.18,77.96,77.99,16336.0,71.9596,72.0056,71.803,71.8307,16336.0
2023-01-06 11:10:00,77.97,78.01,77.88,77.88,4684.0,71.8122,71.8491,71.7293,71.7293,4684.0
2023-01-06 11:15:00,77.87,77.96,77.82,77.83,8708.0,71.7201,71.803,71.6741,71.6833,8708.0
2023-01-06 11:20:00,77.86,77.86,77.78,77.82,23056.0,71.7109,71.7109,71.6372,71.6741,23056.0
2023-01-06 11:25:00,77.78,77.79,77.6,77.6,7804.0,71.6372,71.6464,71.4715,71.4715,7804.0
2023-01-06 11:30:00,77.61,77.64,77.49,77.51,9296.0,71.4807,71.5083,71.3701,71.3886,9296.0
2023-01-06 11:35:00,77.55,77.55,77.48,77.48,8330.0,71.4254,71.4254,71.3609,71.3609,8330.0
2023-01-06 11:40:00,77.48,77.5,77.34,77.39,15448.0,71.3609,71.3793,71.232,71.278,15448.0
2023-01-06 11:45:00,77.39,77.57,77.38,77.55,37934.0,71.278,71.4438,71.2688,71.4254,37934.0
2023-01-06 11:50:00,77.55,77.57,77.48,77.49,18036.0,71.4254,71.4438,71.3609,71.3701,18036.0
2023-01-06 11:55:00,77.49,77.49,77.45,77.45,4224.0,71.3701,71.3701,71.3333,71.3333,4224.0
2023-01-06 12:00:00,77.46,77.46,77.39,77.42,5040.0,71.3425,71.3425,71.278,71.3057,5040.0
2023-01-06 12:05:00,77.43,77.43,77.36,77.39,7234.0,71.3149,71.3149,71.2504,71.278,7234.0
2023-01-06 12:10:00,77.39,77.42,77.26,77.26,5292.0,71.278,71.3057,71.1583,71.1583,5292.0
2023-01-06 12:15:00,77.21,77.31,77.15,77.27,7746.0,71.1123,71.2044,71.057,71.1675,7746.0
2023-01-06 12:20:00,77.28,77.28,77.14,77.14,3402.0,71.1767,71.1767,71.0478,71.0478,3402.0
2023-01-06 12:25:00,77.14,77.21,77.08,77.1,4742.0,71.0478,71.1123,70.9925,71.0109,4742.0
2023-01-06 12:30:00,77.15,77.24,77.1,77.19,6640.0,71.057,71.1399,71.0109,71.0938,6640.0
2023-01-06 12:35:00,77.23,77.23,77.14,77.21,3750.0,71.1307,71.1307,71.0478,71.1123,3750.0
2023-01-06 12:40:00,77.23,77.23,77.16,77.23,2000.0,71.1307,71.1307,71.0662,71.1307,2000.0
2023-01-06 12:45:00,77.19,77.3,77.15,77.19,5746.0,71.0938,71.1951,71.057,71.0938,5746.0
2023-01-06 12:50:00,77.21,77.24,77.14,77.22,3894.0,71.1123,71.1399,71.0478,71.1215,3894.0
2023-01-06 12:55:00,77.23,77.23,77.22,77.23,856.0,71.1307,71.1307,71.1215,71.1307,856.0
2023-01-06 13:00:00,77.23,77.26,77.14,77.15,5988.0,71.1307,71.1583,71.0478,71.057,5988.0
2023-01-06 13:05:00,77.15,77.25,77.14,77.22,3784.0,71.057,71.1491,71.0478,71.1215,3784.0
2023-01-06 13:10:00,77.21,77.28,77.17,77.28,6540.0,71.1123,71.1767,71.0754,71.1767,6540.0
2023-01-06 13:15:00,77.24,77.24,77.2,77.23,2022.0,71.1399,71.1399,71.103,71.1307,2022.0
2023-01-06 13:20:00,77.21,77.21,77.17,77.17,4330.0,71.1123,71.1123,71.0754,71.0754,4330.0
2023-01-06 13:25:00,77.17,77.2,77.1,77.11,3484.0,71.0754,71.103,71.0109,71.0201,3484.0
2023-01-06 13:30:00,77.1,77.21,77.1,77.19,9660.0,71.0109,71.1123,71.0109,71.0938,9660.0
2023-01-06 13:35:00,77.18,77.21,77.16,77.19,9748.0,71.0846,71.1123,71.0662,71.0938,9748.0
2023-01-06 13:40:00,77.2,77.24,77.08,77.09,11804.0,71.103,71.1399,70.9925,71.0017,11804.0
2023-01-06 13:45:00,77.09,77.17,77.08,77.14,14018.0,71.0017,71.0754,70.9925,71.0478,14018.0
2023-01-06 13:50:00,77.14,77.16,77.1,77.15,12586.0,71.0478,71.0662,71.0109,71.057,12586.0
2023-01-06 13:55:00,77.15,77.28,77.15,77.27,12540.0,71.057,71.1767,71.057,71.1675,12540.0
2023-01-06 14:00:00,77.27,77.39,77.27,77.33,7996.0,71.1675,71.278,71.1675,71.2228,7996.0
2023-01-06 14:05:00,77.35,77.37,77.32,77.35,6058.0,71.2412,71.2596,71.2136,71.2412,6058.0
2023-01-06 14:10:00,77.33,77.33,77.29,77.31,7860.0,71.2228,71.2228,71.1859,71.2044,7860.0
2023-01-06 14:15:00,77.31,77.36,77.27,77.36,5980.0,71.2044,71.2504,71.1675,71.2504,5980.0
2023-01-06 14:20:00,77.38,77.44,77.37,77.42,6438.0,71.2688,71.3241,71.2596,71.3057,6438.0
2023-01-06 14:25:00,77.42,77.42,77.35,77.36,2900.0,71.3057,71.3057,71.2412,71.2504,2900.0
2023-01-06 14:30:00,77.35,77.49,77.35,77.45,12428.0,71.2412,71.3701,71.2412,71.3333,12428.0
2023-01-06 14:35:00,77.43,77.47,77.42,77.44,8232.0,71.3149,71.3517,71.3057,71.3241,8232.0
2023-01-06 14:40:00,77.42,77.45,77.42,77.45,6390.0,71.3057,71.3333,71.3057,71.3333,6390.0
2023-01-06 14:45:00,77.44,77.45,77.36,77.36,5626.0,71.3241,71.3333,71.2504,71.2504,5626.0
2023-01-06 14:50:00,77.39,77.48,77.38,77.48,6406.0,71.278,71.3609,71.2688,71.3609,6406.0
2023-01-06 14:55:00,77.49,77.54,77.46,77.46,8890.0,71.3701,71.4162,71.3425,71.3425,8890.0
2023-01-06 15:00:00,77.46,77.5,77.42,77.47,21604.0,71.3425,71.3793,71.3057,71.3517,21604.0
2023-01-06 15:05:00,77.45,77.48,77.42,77.45,12322.0,71.3333,71.3609,71.3057,71.3333,12322.0
2023-01-06 15:10:00,77.44,77.48,77.41,77.44,24964.0,71.3241,71.3609,71.2965,71.3241,24964.0
2023-01-06 15:15:00,77.45,77.49,77.39,77.39,16382.0,71.3333,71.3701,71.278,71.278,16382.0
2023-01-06 15:20:00,77.38,77.39,77.33,77.35,12410.0,71.2688,71.278,71.2228,71.2412,12410.0
2023-01-06 15:25:00,77.36,77.36,77.24,77.25,9574.0,71.2504,71.2504,71.1399,71.1491,9574.0
2023-01-06 15:30:00,77.25,77.35,77.25,77.26,11834.0,71.1491,71.2412,71.1491,71.1583,11834.0
2023-01-06 15:35:00,77.26,77.3,77.24,77.28,22176.0,71.1583,71.1951,71.1399,71.1767,22176.0
2023-01-06 15:40:00,77.28,77.32,77.27,77.32,17960.0,71.1767,71.2136,71.1675,71.2136,17960.0
2023-01-06 15:45:00,77.31,77.35,77.25,77.27,32344.0,71.2044,71.2412,71.1491,71.1675,32344.0
2023-01-06 15:50:00,77.24,77.24,77.1,77.21,53962.0,71.1399,71.1399,71.0109,71.1123,53962.0
2023-01-06 15:55:00,77.24,77.36,77.13,77.26,193426.0,71.1399,71.2504,71.0386,71.1583,193426.0
2023-01-09 09:30:00,77.24,77.42,77.19,77.33,33200.0,71.1399,71.3057,71.0938,71.2228,33200.0
2023-01-09 09:35:00,77.24,77.47,77.24,77.42,8800.0,71.1399,71.3517,71.1399,71.3057,8800.0
2023-01-09 09:40:00,77.41,77.48,77.39,77.39,7350.0,71.2965,71.3609,71.278,71.278,7350.0
2023-01-09 09:45:00,77.49,77.71,77.45,77.67,12852.0,71.3701,71.5728,71.3333,71.5359,12852.0
2023-01-09 09:50:00,77.66,78.01,77.66,78.01,27486.0,71.5267,71.8491,71.5267,71.8491,27486.0
2023-01-09 09:55:00,78.03,78.08,77.97,78.03,17802.0,71.8675,71.9135,71.8122,71.8675,17802.0
2023-01-09 10:00:00,78.07,78.16,77.98,78.11,22988.0,71.9043,71.9872,71.8214,71.9412,22988.0
2023-01-09 10:05:00,78.11,78.17,78.08,78.11,21758.0,71.9412,71.9964,71.9135,71.9412,21758.0
2023-01-09 10:10:00,78.11,78.21,78.07,78.18,33494.0,71.9412,72.0333,71.9043,72.0056,33494.0
2023-01-09 10:15:00,78.2,78.24,78.14,78.17,5934.0,72.0241,72.0609,71.9688,71.9964,5934.0
2023-01-09 10:20:00,78.21,78.24,78.11,78.11,3606.0,72.0333,72.0609,71.9412,71.9412,3606.0
2023-01-09 10:25:00,78.07,78.08,77.92,77.95,14158.0,71.9043,71.9135,71.7662,71.7938,14158.0
2023-01-09 10:30:00,77.92,78.11,77.92,78.09,29028.0,71.7662,71.9412,71.7662,71.9228,29028.0
2023-01-09 10:35:00,78.1,78.36,78.1,78.33,55866.0,71.932,72.1714,71.932,72.1438,55866.0
2023-01-09 10:40:00,78.32,78.36,78.14,78.22,6554.0,72.1346,72.1714,71.9688,72.0425,6554.0
2023-01-09 10:45:00,78.14,78.25,78.14,78.21,4256.0,71.9688,72.0701,71.9688,72.0333,4256.0
2023-01-09 10:50:00,78.22,78.3,78.17,78.17,13230.0,72.0425,72.1162,71.9964,71.9964,13230.0
2023-01-09 10:55:00,78.17,78.22,78.1,78.15,4832.0,71.9964,72.0425,71.932,71.978,4832.0
2023-01-09 11:00:00,78.22,78.36,78.18,78.36,4218.0,72.0425,72.1714,72.0056,72.1714,4218.0
2023-01-09 11:05:00,78.33,78.33,78.23,78.23,4408.0,72.1438,72.1438,72.0517,72.0517,4408.0
2023-01-09 11:10:00,78.23,78.42,78.23,78.33,10878.0,72.0517,72.2267,72.0517,72.1438,10878.0
2023-01-09 11:15:00,78.33,78.44,78.32,78.41,11690.0,72.1438,72.2451,72.1346,72.2175,11690.0
2023-01-09 11:20:00,78.42,78.47,78.39,78.44,7362.0,72.2267,72.2727,72.1991,72.2451,7362.0
2023-01-09 11:25:00,78.42,78.42,78.35,78.42,3674.0,72.2267,72.2267,72.1622,72.2267,3674.0
2023-01-09 11:30:00,78.45,78.62,78.4,78.53,26010.0,72.2543,72.4109,72.2083,72.328,26010.0
2023-01-09 11:35:00,78.48,78.48,78.42,78.48,1402.0,72.282,72.282,72.2267,72.282,1402.0
2023-01-09 11:40:00,78.52,78.61,78.52,78.61,36790.0,72.3188,72.4017,72.3188,72.4017,36790.0
2023-01-09 11:45:00,78.62,78.71,78.61,78.68,9440.0,72.4109,72.4938,72.4017,72.4662,9440.0
2023-01-09 11:50:00,78.68,78.73,78.64,78.73,19470.0,72.4662,72.5122,72.4293,72.5122,19470.0
2023-01-09 11:55:00,78.72,78.78,78.66,78.72,18996.0,72.503,72.5583,72.4477,72.503,18996.0
2023-01-09 12:00:00,78.72,78.75,78.69,78.74,26310.0,72.503,72.5306,72.4754,72.5214,26310.0
2023-01-09 12:05:00,78.74,78.74,78.53,78.53,7208.0,72.5214,72.5214,72.328,72.328,7208.0
2023-01-09 12:10:00,78.5,78.57,78.41,78.43,7190.0,72.3004,72.3648,72.2175,72.2359,7190.0
2023-01-09 12:15:00,78.41,78.41,78.32,78.35,7486.0,72.2175,72.2175,72.1346,72.1622,7486.0
2023-01-09 12:20:00,78.31,78.33,78.3,78.3,8966.0,72.1254,72.1438,72.1162,72.1162,8966.0
2023-01-09 12:25:00,78.28,78.3,78.21,78.3,8892.0,72.0977,72.1162,72.0333,72.1162,8892.0
2023-01-09 12:30:00,78.29,78.41,78.29,78.34,10866.0,72.107,72.2175,72.107,72.153,10866.0
2023-01-09 12:35:00,78.27,78.28,78.22,78.23,16804.0,72.0885,72.0977,72.0425,72.0517,16804.0
2023-01-09 12:40:00,78.25,78.33,78.25,78.33,18636.0,72.0701,72.1438,72.0701,72.1438,18636.0
2023-01-09 12:45:00,78.33,78.44,78.33,78.39,6038.0,72.1438,72.2451,72.1438,72.1991,6038.0
2023-01-09 12:50:00,78.39,78.42,78.3,78.31,21374.0,72.1991,72.2267,72.1162,72.1254,21374.0
2023-01-09 12:55:00,78.31,78.39,78.29,78.38,14818.0,72.1254,72.1991,72.107,72.1898,14818.0
2023-01-09 13:00:00,78.38,78.38,78.33,78.33,2002.0,72.1898,72.1898,72.1438,72.1438,2002.0
2023-01-09 13:05:00,78.33,78.33,78.24,78.25,4402.0,72.1438,72.1438,72.0609,72.0701,4402.0
2023-01-09 13:10:00,78.22,78.29,78.2,78.29,6934.0,72.0425,72.107,72.0241,72.107,6934.0
2023-01-09 13:15:00,78.28,78.31,78.23,78.25,7210.0,72.0977,72.1254,72.0517,72.0701,7210.0
2023-01-09 13:20:00,78.23,78.35,78.21,78.32,5740.0,72.0517,72.1622,72.0333,72.1346,5740.0
2023-01-09 13:25:00,78.29,78.31,78.27,78.31,2778.0,72.107,72.1254,72.0885,72.1254,2778.0
2023-01-09 13:30:00,78.3,78.33,78.22,78.23,15670.0,72.1162,72.1438,72.0425,72.0517,15670.0
2023-01-09 13:35:00,78.16,78.22,78.11,78.2,9588.0,71.9872,72.0425,71.9412,72.0241,9588.0
2023-01-09 13:40:00,78.14,78.21,78.14,78.14,5706.0,71.9688,72.0333,71.9688,71.9688,5706.0
2023-01-09 13:45:00,78.14,78.3,78.14,78.3,10998.0,71.9688,72.1162,71.9688,72.1162,10998.0
2023-01-09 13:50:00,78.28,78.33,78.23,78.3,26370.0,72.0977,72.1438,72.0517,72.1162,26370.0
2023-01-09 13:55:00,78.31,78.37,78.28,78.32,11920.0,72.1254,72.1806,72.0977,72.1346,11920.0
2023-01-09 14:00:00,78.34,78.49,78.32,78.45,31152.0,72.153,72.2912,72.1346,72.2543,31152.0
2023-01-09 14:05:00,78.45,78.46,78.37,78.46,4000.0,72.2543,72.2635,72.1806,72.2635,4000.0
2023-01-09 14:10:00,78.51,78.63,78.51,78.57,5176.0,72.3096,72.4201,72.3096,72.3648,5176.0
2023-01-09 14:15:00,78.56,78.58,78.53,78.58,3196.0,72.3556,72.3741,72.328,72.3741,3196.0
2023-01-09 14:20:00,78.67,78.73,78.64,78.67,4568.0,72.4569,72.5122,72.4293,72.4569,4568.0
2023-01-09 14:25:00,78.67,78.75,78.64,78.68,14922.0,72.4569,72.5306,72.4293,72.4662,14922.0
2023-01-09 14:30:00,78.68,78.69,78.65,78.69,3236.0,72.4662,72.4754,72.4385,72.4754,3236.0
2023-01-09 14:35:00,78.68,78.75,78.65,78.72,16992.0,72.4662,72.5306,72.4385,72.503,16992.0
2023-01-09 14:40:00,78.68,78.75,78.68,78.75,5884.0,72.4662,72.5306,72.4662,72.5306,5884.0
2023-01-09 14:45:00,78.75,78.75,78.67,78.67,11556.0,72.5306,72.5306,72.4569,72.4569,11556.0
2023-01-09 14:50:00,78.66,78.73,78.66,78.7,7628.0,72.4477,72.5122,72.4477,72.4846,7628.0
2023-01-09 14:55:00,78.72,78.72,78.6,78.61,11894.0,72.503,72.503,72.3925,72.4017,11894.0
2023-01-09 15:00:00,78.61,78.69,78.61,78.69,8698.0,72.4017,72.4754,72.4017,72.4754,8698.0
2023-01-09 15:05:00,78.72,78.74,78.69,78.71,6074.0,72.503,72.5214,72.4754,72.4938,6074.0
2023-01-09 15:10:00,78.72,78.72,78.54,78.55,15640.0,72.503,72.503,72.3372,72.3464,15640.0
2023-01-09 15:15:00,78.55,78.7,78.55,78.67,6266.0,72.3464,72.4846,72.3464,72.4569,6266.0
2023-01-09 15:20:00,78.64,78.66,78.49,78.49,11400.0,72.4293,72.4477,72.2912,72.2912,11400.0
2023-01-09 15:25:00,78.45,78.51,78.45,78.49,8716.0,72.2543,72.3096,72.2543,72.2912,8716.0
2023-01-09 15:30:00,78.52,78.65,78.48,78.65,12580.0,72.3188,72.4385,72.282,72.4385,12580.0
2023-01-09 15:35:00,78.66,78.67,78.53,78.61,39152.0,72.4477,72.4569,72.328,72.4017,39152.0
2023-01-09 15:40:00,78.61,78.71,78.6,78.68,18550.0,72.4017,72.4938,72.3925,72.4662,18550.0
2023-01-09 15:45:00,78.67,78.69,78.6,78.67,43062.0,72.4569,72.4754,72.3925,72.4569,43062.0
2023-01-09 15:50:00,78.67,78.87,78.64,78.73,183722.0,72.4569,72.6412,72.4293,72.5122,183722.0
2023-01-09 15:55:00,78.71,78.74,78.56,78.56,112076.0,72.4938,72.5214,72.3556,72.3556,112076.0
2023-01-10 09:30:00,78.52,78.88,78.42,78.58,100996.0,72.3188,72.6504,72.2267,72.3741,100996.0
2023-01-10 09:35:00,78.29,78.48,78.08,78.21,31360.0,72.107,72.282,71.9135,72.0333,31360.0
2023-01-10 09:40:00,78.21,78.27,78.09,78.2,20246.0,72.0333,72.0885,71.9228,72.0241,20246.0
2023-01-10 09:45:00,78.25,78.28,78.04,78.14,13972.0,72.0701,72.0977,71.8767,71.9688,13972.0
2023-01-10 09:50:00,78.14,78.29,78.03,78.28,10062.0,71.9688,72.107,71.8675,72.0977,10062.0
2023-01-10 09:55:00,78.22,78.32,78.06,78.17,56846.0,72.0425,72.1346,71.8951,71.9964,56846.0
2023-01-10 10:00:00,78.19,78.19,77.99,78.08,5000.0,72.0149,72.0149,71.8307,71.9135,5000.0
2023-01-10 10:05:00,78.05,78.23,78.05,78.19,28780.0,71.8859,72.0517,71.8859,72.0149,28780.0
2023-01-10 10:10:00,78.17,78.43,78.16,78.39,25802.0,71.9964,72.2359,71.9872,72.1991,25802.0
2023-01-10 10:15:00,78.39,78.41,78.07,78.11,6456.0,72.1991,72.2175,71.9043,71.9412,6456.0
2023-01-10 10:20:00,78.07,78.14,77.92,78.13,26628.0,71.9043,71.9688,71.7662,71.9596,26628.0
2023-01-10 10:25:00,78.13,78.25,77.92,77.96,13502.0,71.9596,72.0701,71.7662,71.803,13502.0
2023-01-10 10:30:00,77.98,77.99,77.73,77.85,11554.0,71.8214,71.8307,71.5912,71.7017,11554.0
2023-01-10 10:35:00,77.89,77.95,77.72,77.87,22476.0,71.7385,71.7938,71.582,71.7201,22476.0
2023-01-10 10:40:00,77.89,77.92,77.62,77.69,10092.0,71.7385,71.7662,71.4899,71.5543,10092.0
2023-01-10 10:45:00,77.69,77.88,77.68,77.8,10410.0,71.5543,71.7293,71.5451,71.6557,10410.0
2023-01-10 10:50:00,77.83,78.01,77.81,77.94,7054.0,71.6833,71.8491,71.6649,71.7846,7054.0
2023-01-10 10:55:00,77.94,78.02,77.89,78.0,19488.0,71.7846,71.8583,71.7385,71.8399,19488.0
2023-01-10 11:00:00,78.0,78.04,77.96,78.0,30424.0,71.8399,71.8767,71.803,71.8399,30424.0
2023-01-10 11:05:00,78.0,78.02,77.91,77.91,11518.0,71.8399,71.8583,71.757,71.757,11518.0
2023-01-10 11:10:00,77.86,78.03,77.86,77.96,14262.0,71.7109,71.8675,71.7109,71.803,14262.0
2023-01-10 11:15:00,77.9,78.0,77.85,77.91,79666.0,71.7478,71.8399,71.7017,71.757,79666.0
2023-01-10 11:20:00,77.94,77.94,77.82,77.88,11252.0,71.7846,71.7846,71.6741,71.7293,11252.0
2023-01-10 11:25:00,77.88,77.88,77.61,77.62,7856.0,71.7293,71.7293,71.4807,71.4899,7856.0
2023-01-10 11:30:00,77.67,77.69,77.58,77.58,6082.0,71.5359,71.5543,71.453,71.453,6082.0
2023-01-10 11:35:00,77.63,77.73,77.61,77.69,5862.0,71.4991,71.5912,71.4807,71.5543,5862.0
2023-01-10 11:40:00,77.69,77.76,77.67,77.74,4938.0,71.5543,71.6188,71.5359,71.6004,4938.0
2023-01-10 11:45:00,77.71,78.01,77.69,78.01,48830.0,71.5728,71.8491,71.5543,71.8491,48830.0
2023-01-10 11:50:00,78.04,78.04,77.88,77.91,7278.0,71.8767,71.8767,71.7293,71.757,7278.0
2023-01-10 11:55:00,77.91,77.96,77.89,77.89,7016.0,71.757,71.803,71.7385,71.7385,7016.0
2023-01-10 12:00:00,77.88,77.89,77.72,77.75,9278.0,71.7293,71.7385,71.582,71.6096,9278.0
2023-01-10 12:05:00,77.79,77.85,77.77,77.81,6400.0,71.6464,71.7017,71.628,71.6649,6400.0
2023-01-10 12:10:00,77.79,77.85,77.79,77.82,4920.0,71.6464,71.7017,71.6464,71.6741,4920.0
2023-01-10 12:15:00,77.8,77.8,77.61,77.67,9982.0,71.6557,71.6557,71.4807,71.5359,9982.0
2023-01-10 12:20:00,77.64,77.73,77.61,77.62,11268.0,71.5083,71.5912,71.4807,71.4899,11268.0
2023-01-10 12:25:00,77.64,77.64,77.57,77.6,4130.0,71.5083,71.5083,71.4438,71.4715,4130.0
2023-01-10 12:30:00,77.6,77.62,77.43,77.54,11594.0,71.4715,71.4899,71.3149,71.4162,11594.0
2023-01-10 12:35:00,77.55,77.64,77.49,77.63,8894.0,71.4254,71.5083,71.3701,71.4991,8894.0
2023-01-10 12:40:00,77.63,77.69,77.6,77.69,4000.0,71.4991,71.5543,71.4715,71.5543,4000.0
2023-01-10 12:45:00,77.71,77.81,77.71,77.72,6800.0,71.5728,71.6649,71.5728,71.582,6800.0
2023-01-10 12:50:00,77.72,77.77,77.71,77.77,4740.0,71.582,71.628,71.5728,71.628,4740.0
2023-01-10 12:55:00,77.8,77.89,77.79,77.81,7272.0,71.6557,71.7385,71.6464,71.6649,7272.0
2023-01-10 13:00:00,77.83,77.97,77.77,77.94,11840.0,71.6833,71.8122,71.628,71.7846,11840.0
2023-01-10 13:05:00,77.93,77.94,77.88,77.93,4942.0,71.7754,71.7846,71.7293,71.7754,4942.0
2023-01-10 13:10:00,77.91,77.99,77.91,77.96,3858.0,71.757,71.8307,71.757,71.803,3858.0
2023-01-10 13:15:00,77.94,77.97,77.91,77.92,8664.0,71.7846,71.8122,71.757,71.7662,8664.0
2023-01-10 13:20:00,77.95,77.96,77.83,77.84,15292.0,71.7938,71.803,71.6833,71.6925,15292.0
2023-01-10 13:25:00,77.82,77.82,77.72,77.77,7312.0,71.6741,71.6741,71.582,71.628,7312.0
2023-01-10 13:30:00,77.75,77.95,77.75,77.94,11358.0,71.6096,71.7938,71.6096,71.7846,11358.0
2023-01-10 13:35:00,77.89,77.94,77.87,77.91,16180.0,71.7385,71.7846,71.7201,71.757,16180.0
2023-01-10 13:40:00,77.92,77.98,77.88,77.89,13000.0,71.7662,71.8214,71.7293,71.7385,13000.0
2023-01-10 13:45:00,77.91,78.03,77.91,77.96,8464.0,71.757,71.8675,71.757,71.803,8464.0
2023-01-10 13:50:00,77.96,78.01,77.91,77.94,12076.0,71.803,71.8491,71.757,71.7846,12076.0
2023-01-10 13:55:00,77.93,78.0,77.89,77.98,25630.0,71.7754,71.8399,71.7385,71.8214,25630.0
2023-01-10 14:00:00,78.0,78.1,78.0,78.1,6932.0,71.8399,71.932,71.8399,71.932,6932.0
2023-01-10 14:05:00,78.1,78.18,78.06,78.18,5736.0,71.932,72.0056,71.8951,72.0056,5736.0
2023-01-10 14:10:00,78.18,78.24,78.15,78.24,8074.0,72.0056,72.0609,71.978,72.0609,8074.0
2023-01-10 14:15:00,78.25,78.31,78.25,78.26,7270.0,72.0701,72.1254,72.0701,72.0793,7270.0
2023-01-10 14:20:00,78.27,78.29,78.11,78.12,7236.0,72.0885,72.107,71.9412,71.9504,7236.0
2023-01-10 14:25:00,78.13,78.18,78.09,78.18,7380.0,71.9596,72.0056,71.9228,72.0056,7380.0
2023-01-10 14:30:00,78.16,78.29,78.16,78.27,8836.0,71.9872,72.107,71.9872,72.0885,8836.0
2023-01-10 14:35:00,78.25,78.3,78.22,78.24,7942.0,72.0701,72.1162,72.0425,72.0609,7942.0
2023-01-10 14:40:00,78.24,78.28,78.24,78.25,5852.0,72.0609,72.0977,72.0609,72.0701,5852.0
2023-01-10 14:45:00,78.25,78.25,78.19,78.24,6646.0,72.0701,72.0701,72.0149,72.0609,6646.0
2023-01-10 14:50:00,78.24,78.25,78.19,78.2,6036.0,72.0609,72.0701,72.0149,72.0241,6036.0
2023-01-10 14:55:00,78.23,78.25,78.2,78.23,8422.0,72.0517,72.0701,72.0241,72.0517,8422.0
2023-01-10 15:00:00,78.26,78.27,78.18,78.25,6484.0,72.0793,72.0885,72.0056,72.0701,6484.0
2023-01-10 15:05:00,78.25,78.28,78.21,78.28,5988.0,72.0701,72.0977,72.0333,72.0977,5988.0
2023-01-10 15:10:00,78.28,78.39,78.26,78.39,6860.0,72.0977,72.1991,72.0793,72.1991,6860.0
2023-01-10 15:15:00,78.38,78.5,78.38,78.49,8782.0,72.1898,72.3004,72.1898,72.2912,8782.0
2023-01-10 15:20:00,78.48,78.52,78.42,78.52,9922.0,72.282,72.3188,72.2267,72.3188,9922.0
2023-01-10 15:25:00,78.52,78.57,78.47,78.48,17264.0,72.3188,72.3648,72.2727,72.282,17264.0
2023-01-10 15:30:00,78.46,78.49,78.43,78.47,7048.0,72.2635,72.2912,72.2359,72.2727,7048.0
2023-01-10 15:35:00,78.47,78.53,78.46,78.53,13430.0,72.2727,72.328,72.2635,72.328,13430.0
2023-01-10 15:40:00,78.53,78.55,78.49,78.53,16616.0,72.328,72.3464,72.2912,72.328,16616.0
2023-01-10 15:45:00,78.53,78.55,78.52,78.54,38500.0,72.328,72.3464,72.3188,72.3372,38500.0
2023-01-10 15:50:00,78.55,78.81,78.53,78.81,73328.0,72.3464,72.5859,72.328,72.5859,73328.0
2023-01-10 15:55:00,78.82,78.86,78.76,78.77,78284.0,72.5951,72.6319,72.5398,72.549,78284.0
2023-01-11 09:30:00,79.0,79.4,79.0,79.31,28432.0,72.7609,73.1293,72.7609,73.0464,28432.0
2023-01-11 09:35:00,79.5,79.78,79.49,79.78,8752.0,73.2214,73.4793,73.2122,73.4793,8752.0
2023-01-11 09:40:00,79.82,79.95,79.76,79.89,13996.0,73.5161,73.6359,73.4609,73.5806,13996.0
2023-01-11 09:45:00,79.92,80.11,79.88,80.0,26844.0,73.6082,73.7832,73.5714,73.6819,26844.0
2023-01-11 09:50:00,80.05,80.22,79.92,80.17,16042.0,73.728,73.8845,73.6082,73.8385,16042.0
2023-01-11 09:55:00,80.19,80.42,80.14,80.42,8692.0,73.8569,74.0687,73.8109,74.0687,8692.0
2023-01-11 10:00:00,80.42,80.54,80.39,80.42,13222.0,74.0687,74.1793,74.0411,74.0687,13222.0
2023-01-11 10:05:00,80.48,80.48,80.17,80.36,20132.0,74.124,74.124,73.8385,74.0135,20132.0
2023-01-11 10:10:00,80.4,80.59,80.38,80.54,17518.0,74.0503,74.2253,74.0319,74.1793,17518.0
2023-01-11 10:15:00,80.53,80.61,80.4,80.41,15152.0,74.1701,74.2437,74.0503,74.0595,15152.0
2023-01-11 10:20:00,80.4,80.45,80.16,80.16,62740.0,74.0503,74.0964,73.8293,73.8293,62740.0
2023-01-11 10:25:00,80.16,80.24,80.11,80.16,11834.0,73.8293,73.903,73.7832,73.8293,11834.0
2023-01-11 10:30:00,80.19,80.27,80.15,80.17,13890.0,73.8569,73.9306,73.8201,73.8385,13890.0
2023-01-11 10:35:00,80.16,80.22,80.14,80.19,12076.0,73.8293,73.8845,73.8109,73.8569,12076.0
2023-01-11 10:40:00,80.22,80.42,80.22,80.42,34630.0,73.8845,74.0687,73.8845,74.0687,34630.0
2023-01-11 10:45:00,80.41,80.58,80.41,80.58,6292.0,74.0595,74.2161,74.0595,74.2161,6292.0
2023-01-11 10:50:00,80.58,80.58,80.44,80.51,12742.0,74.2161,74.2161,74.0872,74.1516,12742.0
2023-01-11 10:55:00,80.48,80.55,80.42,80.55,5832.0,74.124,74.1885,74.0687,74.1885,5832.0
2023-01-11 11:00:00,80.55,80.73,80.53,80.73,13806.0,74.1885,74.3543,74.1701,74.3543,13806.0
2023-01-11 11:05:00,80.71,80.76,80.64,80.73,12304.0,74.3358,74.3819,74.2714,74.3543,12304.0
2023-01-11 11:10:00,80.72,80.79,80.67,80.79,21116.0,74.345,74.4095,74.299,74.4095,21116.0
2023-01-11 11:15:00,80.79,80.91,80.77,80.89,32178.0,74.4095,74.52,74.3911,74.5016,32178.0
2023-01-11 11:20:00,80.89,80.97,80.81,80.83,25786.0,74.5016,74.5753,74.4279,74.4464,25786.0
2023-01-11 11:25:00,80.81,80.86,80.62,80.67,18048.0,74.4279,74.474,74.2529,74.299,18048.0
2023-01-11 11:30:00,80.66,80.67,80.47,80.52,7648.0,74.2898,74.299,74.1148,74.1608,7648.0
2023-01-11 11:35:00,80.48,80.6,80.44,80.56,7706.0,74.124,74.2345,74.0872,74.1977,7706.0
2023-01-11 11:40:00,80.56,80.7,80.55,80.63,7268.0,74.1977,74.3266,74.1885,74.2622,7268.0
2023-01-11 11:45:00,80.63,80.69,80.6,80.63,5478.0,74.2622,74.3174,74.2345,74.2622,5478.0
2023-01-11 11:50:00,80.6,80.7,80.6,80.69,5972.0,74.2345,74.3266,74.2345,74.3174,5972.0
2023-01-11 11:55:00,80.7,80.73,80.6,80.6,24654.0,74.3266,74.3543,74.2345,74.2345,24654.0
2023-01-11 12:00:00,80.61,80.66,80.57,80.63,3324.0,74.2437,74.2898,74.2069,74.2622,3324.0
2023-01-11 12:05:00,80.61,80.63,80.47,80.56,11466.0,74.2437,74.2622,74.1148,74.1977,11466.0
2023-01-11 12:10:00,80.56,80.61,80.55,80.61,4122.0,74.1977,74.2437,74.1885,74.2437,4122.0
2023-01-11 12:15:00,80.55,80.58,80.51,80.56,7566.0,74.1885,74.2161,74.1516,74.1977,7566.0
2023-01-11 12:20:00,80.57,80.67,80.57,80.64,9568.0,74.2069,74.299,74.2069,74.2714,9568.0
2023-01-11 12:25:00,80.63,80.7,80.58,80.61,40024.0,74.2622,74.3266,74.2161,74.2437,40024.0
2023-01-11 12:30:00,80.63,80.64,80.47,80.52,4956.0,74.2622,74.2714,74.1148,74.1608,4956.0
2023-01-11 12:35:00,80.5,80.55,80.48,80.55,11322.0,74.1424,74.1885,74.124,74.1885,11322.0
2023-01-11 12:40:00,80.57,80.66,80.57,80.65,21490.0,74.2069,74.2898,74.2069,74.2806,21490.0
2023-01-11 12:45:00,80.67,80.73,80.64,80.64,5068.0,74.299,74.3543,74.2714,74.2714,5068.0
2023-01-11 12:50:00,80.66,80.68,80.61,80.62,8032.0,74.2898,74.3082,74.2437,74.2529,8032.0
2023-01-11 12:55:00,80.61,80.64,80.49,80.5,14098.0,74.2437,74.2714,74.1332,74.1424,14098.0
2023-01-11 13:00:00,80.45,80.54,80.42,80.53,8108.0,74.0964,74.1793,74.0687,74.1701,8108.0
2023-01-11 13:05:00,80.51,80.52,80.35,80.35,3642.0,74.1516,74.1608,74.0043,74.0043,3642.0
2023-01-11 13:10:00,80.39,80.56,80.39,80.56,7060.0,74.0411,74.1977,74.0411,74.1977,7060.0
2023-01-11 13:15:00,80.52,80.58,80.46,80.53,8164.0,74.1608,74.2161,74.1056,74.1701,8164.0
2023-01-11 13:20:00,80.56,80.69,80.52,80.67,3896.0,74.1977,74.3174,74.1608,74.299,3896.0
2023-01-11 13:25:00,80.7,80.84,80.67,80.79,6398.0,74.3266,74.4556,74.299,74.4095,6398.0
2023-01-11 13:30:00,80.81,80.88,80.8,80.88,6068.0,74.4279,74.4924,74.4187,74.4924,6068.0
2023-01-11 13:35:00,80.88,80.94,80.87,80.89,10620.0,74.4924,74.5477,74.4832,74.5016,10620.0
2023-01-11 13:40:00,80.9,80.98,80.89,80.93,12434.0,74.5108,74.5845,74.5016,74.5385,12434.0
2023-01-11 13:45:00,80.92,81.13,80.92,81.1,6814.0,74.5293,74.7227,74.5293,74.695,6814.0
2023-01-11 13:50:00,81.1,81.11,80.94,80.98,9612.0,74.695,74.7042,74.5477,74.5845,9612.0
2023-01-11 13:55:00,81.01,81.03,80.96,80.97,8486.0,74.6121,74.6306,74.5661,74.5753,8486.0
2023-01-11 14:00:00,80.98,81.0,80.89,80.89,6812.0,74.5845,74.6029,74.5016,74.5016,6812.0
2023-01-11 14:05:00,80.89,80.9,80.79,80.89,10166.0,74.5016,74.5108,74.4095,74.5016,10166.0
2023-01-11 14:10:00,80.91,80.92,80.85,80.85,5688.0,74.52,74.5293,74.4648,74.4648,5688.0
2023-01-11 14:15:00,80.83,80.94,80.82,80.9,9706.0,74.4464,74.5477,74.4371,74.5108,9706.0
2023-01-11 14:20:00,80.89,80.97,80.88,80.94,8208.0,74.5016,74.5753,74.4924,74.5477,8208.0
2023-01-11 14:25:00,80.92,81.02,80.91,80.94,8250.0,74.5293,74.6214,74.52,74.5477,8250.0
2023-01-11 14:30:00,80.98,81.05,80.98,81.03,8812.0,74.5845,74.649,74.5845,74.6306,8812.0
2023-01-11 14:35:00,81.02,81.13,81.01,81.08,4812.0,74.6214,74.7227,74.6121,74.6766,4812.0
2023-01-11 14:40:00,81.07,81.17,81.04,81.11,9320.0,74.6674,74.7595,74.6398,74.7042,9320.0
2023-01-11 14:45:00,81.12,81.21,81.11,81.21,17122.0,74.7135,74.7963,74.7042,74.7963,17122.0
2023-01-11 14:50:00,81.2,81.2,81.1,81.14,8266.0,74.7871,74.7871,74.695,74.7319,8266.0
2023-01-11 14:55:00,81.16,81.27,81.16,81.25,12344.0,74.7503,74.8516,74.7503,74.8332,12344.0
2023-01-11 15:00:00,81.25,81.36,81.23,81.36,26736.0,74.8332,74.9345,74.8148,74.9345,26736.0
2023-01-11 15:05:00,81.35,81.35,81.2,81.28,19478.0,74.9253,74.9253,74.7871,74.8608,19478.0
2023-01-11 15:10:00,81.29,81.3,81.2,81.22,15894.0,74.87,74.8792,74.7871,74.8056,15894.0
2023-01-11 15:15:00,81.24,81.35,81.22,81.29,14308.0,74.824,74.9253,74.8056,74.87,14308.0
2023-01-11 15:20:00,81.28,81.32,81.21,81.32,16190.0,74.8608,74.8977,74.7963,74.8977,16190.0
2023-01-11 15:25:00,81.32,81.32,81.22,81.23,13136.0,74.8977,74.8977,74.8056,74.8148,13136.0
2023-01-11 15:30:00,81.21,81.21,81.06,81.1,16618.0,74.7963,74.7963,74.6582,74.695,16618.0
2023-01-11 15:35:00,81.09,81.1,81.03,81.03,17736.0,74.6858,74.695,74.6306,74.6306,17736.0
2023-01-11 15:40:00,81.03,81.17,80.98,81.17,34546.0,74.6306,74.7595,74.5845,74.7595,34546.0
2023-01-11 15:45:00,81.17,81.21,81.16,81.21,32960.0,74.7595,74.7963,74.7503,74.7963,32960.0
2023-01-11 15:50:00,81.2,81.21,81.11,81.12,62568.0,74.7871,74.7963,74.7042,74.7135,62568.0
2023-01-11 15:55:00,81.12,81.14,81.0,81.0,236958.0,74.7135,74.7319,74.6029,74.6029,236958.0
2023-01-12 09:30:00,81.21,81.35,80.83,80.83,22900.0,74.7963,74.9253,74.4464,74.4464,22900.0
2023-01-12 09:35:00,81.0,81.16,80.93,80.93,2176.0,74.6029,74.7503,74.5385,74.5385,2176.0
2023-01-12 09:40:00,80.95,80.95,80.73,80.88,10218.0,74.5569,74.5569,74.3543,74.4924,10218.0
2023-01-12 09:45:00,80.86,80.86,80.44,80.53,16498.0,74.474,74.474,74.0872,74.1701,16498.0
2023-01-12 09:50:00,80.49,80.57,80.3,80.44,11530.0,74.1332,74.2069,73.9582,74.0872,11530.0
2023-01-12 09:55:00,80.51,80.56,80.39,80.45,10558.0,74.1516,74.1977,74.0411,74.0964,10558.0
2023-01-12 10:00:00,80.52,80.61,80.26,80.31,20040.0,74.1608,74.2437,73.9214,73.9674,20040.0
2023-01-12 10:05:00,80.31,80.41,80.24,80.33,9758.0,73.9674,74.0595,73.903,73.9858,9758.0
2023-01-12 10:10:00,80.42,80.64,80.38,80.49,50024.0,74.0687,74.2714,74.0319,74.1332,50024.0
2023-01-12 10:15:00,80.52,80.76,80.52,80.61,80670.0,74.1608,74.3819,74.1608,74.2437,80670.0
2023-01-12 10:20:00,80.61,80.72,80.49,80.54,115002.0,74.2437,74.345,74.1332,74.1793,115002.0
2023-01-12 10:25:00,80.54,80.58,80.44,80.44,16108.0,74.1793,74.2161,74.0872,74.0872,16108.0
2023-01-12 10:30:00,80.38,80.5,80.35,80.44,5600.0,74.0319,74.1424,74.0043,74.0872,5600.0
2023-01-12 10:35:00,80.46,80.57,80.46,80.57,7610.0,74.1056,74.2069,74.1056,74.2069,7610.0
2023-01-12 10:40:00,80.56,80.64,80.22,80.24,30994.0,74.1977,74.2714,73.8845,73.903,30994.0
2023-01-12 10:45:00,80.24,80.33,80.11,80.11,9716.0,73.903,73.9858,73.7832,73.7832,9716.0
2023-01-12 10:50:00,80.11,80.35,80.09,80.27,12726.0,73.7832,74.0043,73.7648,73.9306,12726.0
2023-01-12 10:55:00,80.3,80.57,80.26,80.52,11578.0,73.9582,74.2069,73.9214,74.1608,11578.0
2023-01-12 11:00:00,80.45,80.45,80.29,80.38,4900.0,74.0964,74.0964,73.949,74.0319,4900.0
2023-01-12 11:05:00,80.36,80.46,80.33,80.42,5350.0,74.0135,74.1056,73.9858,74.0687,5350.0
2023-01-12 11:10:00,80.39,80.65,80.39,80.59,31768.0,74.0411,74.2806,74.0411,74.2253,31768.0
2023-01-12 11:15:00,80.57,80.57,80.48,80.49,2386.0,74.2069,74.2069,74.124,74.1332,2386.0
2023-01-12 11:20:00,80.53,80.56,80.51,80.51,5944.0,74.1701,74.1977,74.1516,74.1516,5944.0
2023-01-12 11:25:00,80.52,80.53,80.47,80.5,3000.0,74.1608,74.1701,74.1148,74.1424,3000.0
2023-01-12 11:30:00,80.46,80.48,80.25,80.29,3304.0,74.1056,74.124,73.9122,73.949,3304.0
2023-01-12 11:35:00,80.26,80.3,80.21,80.21,2896.0,73.9214,73.9582,73.8753,73.8753,2896.0
2023-01-12 11:40:00,80.3,80.42,80.27,80.42,4514.0,73.9582,74.0687,73.9306,74.0687,4514.0
2023-01-12 11:45:00,80.42,80.44,80.38,80.41,3790.0,74.0687,74.0872,74.0319,74.0595,3790.0
2023-01-12 11:50:00,80.38,80.4,80.32,80.33,9084.0,74.0319,74.0503,73.9766,73.9858,9084.0
2023-01-12 11:55:00,80.33,80.36,80.29,80.31,18726.0,73.9858,74.0135,73.949,73.9674,18726.0
2023-01-12 12:00:00,80.29,80.53,80.26,80.49,28012.0,73.949,74.1701,73.9214,74.1332,28012.0
2023-01-12 12:05:00,80.5,80.7,80.46,80.64,15478.0,74.1424,74.3266,74.1056,74.2714,15478.0
2023-01-12 12:10:00,80.59,80.74,80.58,80.74,3430.0,74.2253,74.3635,74.2161,74.3635,3430.0
2023-01-12 12:15:00,80.72,80.73,80.6,80.63,13936.0,74.345,74.3543,74.2345,74.2622,13936.0
2023-01-12 12:20:00,80.63,80.67,80.53,80.57,11814.0,74.2622,74.299,74.1701,74.2069,11814.0
2023-01-12 12:25:00,80.56,80.63,80.54,80.61,10128.0,74.1977,74.2622,74.1793,74.2437,10128.0
2023-01-12 12:30:00,80.58,80.6,80.49,80.49,10552.0,74.2161,74.2345,74.1332,74.1332,10552.0
2023-01-12 12:35:00,80.5,80.57,80.27,80.29,19464.0,74.1424,74.2069,73.9306,73.949,19464.0
2023-01-12 12:40:00,80.3,80.42,80.3,80.42,7432.0,73.9582,74.0687,73.9582,74.0687,7432.0
2023-01-12 12:45:00,80.42,80.47,80.39,80.44,10220.0,74.0687,74.1148,74.0411,74.0872,10220.0
2023-01-12 12:50:00,80.49,80.58,80.47,80.56,8096.0,74.1332,74.2161,74.1148,74.1977,8096.0
2023-01-12 12:55:00,80.57,80.57,80.55,80.57,2200.0,74.2069,74.2069,74.1885,74.2069,2200.0
2023-01-12 13:00:00,80.56,80.68,80.54,80.67,7400.0,74.1977,74.3082,74.1793,74.299,7400.0
2023-01-12 13:05:00,80.69,80.7,80.57,80.7,9568.0,74.3174,74.3266,74.2069,74.3266,9568.0
2023-01-12 13:10:00,80.65,80.66,80.6,80.6,9606.0,74.2806,74.2898,74.2345,74.2345,9606.0
2023-01-12 13:15:00,80.6,80.71,80.59,80.69,12332.0,74.2345,74.3358,74.2253,74.3174,12332.0
2023-01-12 13:20:00,80.69,80.69,80.49,80.58,11558.0,74.3174,74.3174,74.1332,74.2161,11558.0
2023-01-12 13:25:00,80.58,80.58,80.21,80.25,15510.0,74.2161,74.2161,73.8753,73.9122,15510.0
2023-01-12 13:30:00,80.25,80.31,80.11,80.24,31760.0,73.9122,73.9674,73.7832,73.903,31760.0
2023-01-12 13:35:00,80.25,80.4,80.23,80.35,88392.0,73.9122,74.0503,73.8937,74.0043,88392.0
2023-01-12 13:40:00,80.36,80.52,80.36,80.48,14350.0,74.0135,74.1608,74.0135,74.124,14350.0
2023-01-12 13:45:00,80.46,80.54,80.46,80.54,11276.0,74.1056,74.1793,74.1056,74.1793,11276.0
2023-01-12 13:50:00,80.55,80.75,80.55,80.72,21874.0,74.1885,74.3727,74.1885,74.345,21874.0
2023-01-12 13:55:00,80.7,80.73,80.61,80.66,12018.0,74.3266,74.3543,74.2437,74.2898,12018.0
2023-01-12 14:00:00,80.68,80.77,80.61,80.61,10572.0,74.3082,74.3911,74.2437,74.2437,10572.0
2023-01-12 14:05:00,80.63,80.71,80.6,80.62,11154.0,74.2622,74.3358,74.2345,74.2529,11154.0
2023-01-12 14:10:00,80.66,80.83,80.66,80.83,9680.0,74.2898,74.4464,74.2898,74.4464,9680.0
2023-01-12 14:15:00,80.81,80.83,80.72,80.75,8572.0,74.4279,74.4464,74.345,74.3727,8572.0
2023-01-12 14:20:00,80.75,80.78,80.69,80.73,8808.0,74.3727,74.4003,74.3174,74.3543,8808.0
2023-01-12 14:25:00,80.74,80.75,80.61,80.64,19326.0,74.3635,74.3727,74.2437,74.2714,19326.0
2023-01-12 14:30:00,80.63,80.73,80.55,80.73,19578.0,74.2622,74.3543,74.1885,74.3543,19578.0
2023-01-12 14:35:00,80.71,80.71,80.64,80.66,14968.0,74.3358,74.3358,74.2714,74.2898,14968.0
2023-01-12 14:40:00,80.66,80.69,80.54,80.62,20976.0,74.2898,74.3174,74.1793,74.2529,20976.0
2023-01-12 14:45:00,80.63,80.69,80.58,80.58,11618.0,74.2622,74.3174,74.2161,74.2161,11618.0
2023-01-12 14:50:00,80.58,80.6,80.45,80.45,14458.0,74.2161,74.2345,74.0964,74.0964,14458.0
2023-01-12 14:55:00,80.43,80.64,80.42,80.64,6802.0,74.0779,74.2714,74.0687,74.2714,6802.0
2023-01-12 15:00:00,80.64,80.72,80.6,80.61,11810.0,74.2714,74.345,74.2345,74.2437,11810.0
2023-01-12 15:05:00,80.59,80.6,80.46,80.47,13736.0,74.2253,74.2345,74.1056,74.1148,13736.0
2023-01-12 15:10:00,80.47,80.49,80.39,80.44,6200.0,74.1148,74.1332,74.0411,74.0872,6200.0
2023-01-12 15:15:00,80.42,80.47,80.33,80.42,8648.0,74.0687,74.1148,73.9858,74.0687,8648.0
2023-01-12 15:20:00,80.43,80.53,80.39,80.5,6280.0,74.0779,74.1701,74.0411,74.1424,6280.0
2023-01-12 15:25:00,80.5,80.52,80.43,80.47,9988.0,74.1424,74.1608,74.0779,74.1148,9988.0
2023-01-12 15:30:00,80.47,80.54,80.44,80.49,20314.0,74.1148,74.1793,74.0872,74.1332,20314.0
2023-01-12 15:35:00,80.49,80.49,80.39,80.46,18956.0,74.1332,74.1332,74.0411,74.1056,18956.0
2023-01-12 15:40:00,80.48,80.53,80.43,80.47,19628.0,74.124,74.1701,74.0779,74.1148,19628.0
2023-01-12 15:45:00,80.46,80.47,80.39,80.42,20834.0,74.1056,74.1148,74.0411,74.0687,20834.0
2023-01-12 15:50:00,80.42,80.52,80.4,80.48,48404.0,74.0687,74.1608,74.0503,74.124,48404.0
2023-01-12 15:55:00,80.47,80.55,80.36,80.37,171414.0,74.1148,74.1885,74.0135,74.0227,171414.0
2023-01-13 09:30:00,80.12,80.41,79.96,80.0,21816.0,73.7924,74.0595,73.6451,73.6819,21816.0
2023-01-13 09:35:00,79.92,79.92,79.6,79.6,4660.0,73.6082,73.6082,73.3135,73.3135,4660.0
2023-01-13 09:40:00,79.71,79.86,79.68,79.86,3960.0,73.4148,73.553,73.3872,73.553,3960.0
2023-01-13 09:45:00,79.79,79.8,79.66,79.66,7758.0,73.4885,73.4977,73.3688,73.3688,7758.0
2023-01-13 09:50:00,79.59,79.61,79.46,79.53,5500.0,73.3043,73.3227,73.1846,73.249,5500.0
2023-01-13 09:55:00,79.52,79.67,79.49,79.67,17656.0,73.2398,73.378,73.2122,73.378,17656.0
2023-01-13 10:00:00,79.61,80.0,79.54,79.8,18246.0,73.3227,73.6819,73.2582,73.4977,18246.0
2023-01-13 10:05:00,79.88,80.11,79.87,80.01,10182.0,73.5714,73.7832,73.5622,73.6911,10182.0
2023-01-13 10:10:00,80.03,80.09,79.97,79.97,22488.0,73.7095,73.7648,73.6543,73.6543,22488.0
2023-01-13 10:15:00,79.98,80.04,79.92,80.01,13558.0,73.6635,73.7187,73.6082,73.6911,13558.0
2023-01-13 10:20:00,80.01,80.1,79.98,80.0,8208.0,73.6911,73.774,73.6635,73.6819,8208.0
2023-01-13 10:25:00,79.93,80.1,79.93,80.1,11584.0,73.6174,73.774,73.6174,73.774,11584.0
2023-01-13 10:30:00,80.11,80.11,79.89,79.92,13626.0,73.7832,73.7832,73.5806,73.6082,13626.0
2023-01-13 10:35:00,79.95,80.01,79.94,79.94,8192.0,73.6359,73.6911,73.6266,73.6266,8192.0
2023-01-13 10:40:00,79.95,79.98,79.79,79.81,16508.0,73.6359,73.6635,73.4885,73.5069,16508.0
2023-01-13 10:45:00,79.82,79.92,79.81,79.92,3248.0,73.5161,73.6082,73.5069,73.6082,3248.0
2023-01-13 10:50:00,80.0,80.1,79.98,80.07,89502.0,73.6819,73.774,73.6635,73.7464,89502.0
2023-01-13 10:55:00,80.07,80.14,79.99,80.03,29708.0,73.7464,73.8109,73.6727,73.7095,29708.0
2023-01-13 11:00:00,80.03,80.06,79.9,79.93,10516.0,73.7095,73.7372,73.5898,73.6174,10516.0
2023-01-13 11:05:00,79.97,80.05,79.92,79.94,9168.0,73.6543,73.728,73.6082,73.6266,9168.0
2023-01-13 11:10:00,79.94,79.94,79.79,79.83,3470.0,73.6266,73.6266,73.4885,73.5253,3470.0
2023-01-13 11:15:00,79.78,79.86,79.78,79.83,1634.0,73.4793,73.553,73.4793,73.5253,1634.0
2023-01-13 11:20:00,79.83,79.92,79.83,79.92,4152.0,73.5253,73.6082,73.5253,73.6082,4152.0
2023-01-13 11:25:00,79.97,80.02,79.92,79.92,33868.0,73.6543,73.7003,73.6082,73.6082,33868.0
2023-01-13 11:30:00,79.9,79.9,79.83,79.83,7456.0,73.5898,73.5898,73.5253,73.5253,7456.0
2023-01-13 11:35:00,79.85,79.89,79.82,79.89,4874.0,73.5438,73.5806,73.5161,73.5806,4874.0
2023-01-13 11:40:00,79.92,79.95,79.86,79.95,1738.0,73.6082,73.6359,73.553,73.6359,1738.0
2023-01-13 11:45:00,79.9,79.95,79.89,79.95,3778.0,73.5898,73.6359,73.5806,73.6359,3778.0
2023-01-13 11:50:00,79.93,79.95,79.86,79.89,8396.0,73.6174,73.6359,73.553,73.5806,8396.0
2023-01-13 11:55:00,79.9,79.9,79.82,79.84,3344.0,73.5898,73.5898,73.5161,73.5345,3344.0
2023-01-13 12:00:00,79.78,79.82,79.75,79.82,3328.0,73.4793,73.5161,73.4517,73.5161,3328.0
2023-01-13 12:05:00,79.83,79.93,79.83,79.92,5202.0,73.5253,73.6174,73.5253,73.6082,5202.0
2023-01-13 12:10:00,79.95,80.01,79.94,80.01,71302.0,73.6359,73.6911,73.6266,73.6911,71302.0
2023-01-13 12:15:00,80.02,80.05,79.96,79.96,19878.0,73.7003,73.728,73.6451,73.6451,19878.0
2023-01-13 12:20:00,79.93,79.94,79.89,79.94,4312.0,73.6174,73.6266,73.5806,73.6266,4312.0
2023-01-13 12:25:00,79.94,80.04,79.94,80.02,7032.0,73.6266,73.7187,73.6266,73.7003,7032.0
2023-01-13 12:30:00,80.05,80.07,79.94,79.94,11258.0,73.728,73.7464,73.6266,73.6266,11258.0
2023-01-13 12:35:00,79.95,79.95,79.91,79.92,1960.0,73.6359,73.6359,73.599,73.6082,1960.0
2023-01-13 12:40:00,79.95,80.0,79.91,79.97,4744.0,73.6359,73.6819,73.599,73.6543,4744.0
2023-01-13 12:45:00,79.98,79.98,79.93,79.96,3326.0,73.6635,73.6635,73.6174,73.6451,3326.0
2023-01-13 12:50:00,79.93,80.02,79.93,80.0,6070.0,73.6174,73.7003,73.6174,73.6819,6070.0
2023-01-13 12:55:00,80.01,80.03,79.98,80.02,9362.0,73.6911,73.7095,73.6635,73.7003,9362.0
2023-01-13 13:00:00,80.03,80.22,80.03,80.21,23272.0,73.7095,73.8845,73.7095,73.8753,23272.0
2023-01-13 13:05:00,80.18,80.21,80.11,80.19,23578.0,73.8477,73.8753,73.7832,73.8569,23578.0
2023-01-13 13:10:00,80.26,80.26,80.14,80.19,29532.0,73.9214,73.9214,73.8109,73.8569,29532.0
2023-01-13 13:15:00,80.19,80.19,80.08,80.11,6410.0,73.8569,73.8569,73.7556,73.7832,6410.0
2023-01-13 13:20:00,80.11,80.15,80.08,80.13,6966.0,73.7832,73.8201,73.7556,73.8016,6966.0
2023-01-13 13:25:00,80.11,80.2,80.1,80.12,5210.0,73.7832,73.8661,73.774,73.7924,5210.0
2023-01-13 13:30:00,80.14,80.19,80.08,80.11,49102.0,73.8109,73.8569,73.7556,73.7832,49102.0
2023-01-13 13:35:00,80.06,80.17,80.02,80.14,11896.0,73.7372,73.8385,73.7003,73.8109,11896.0
2023-01-13 13:40:00,80.14,80.4,80.14,80.39,28620.0,73.8109,74.0503,73.8109,74.0411,28620.0
2023-01-13 13:45:00,80.38,80.42,80.3,80.42,5432.0,74.0319,74.0687,73.9582,74.0687,5432.0
2023-01-13 13:50:00,80.42,80.47,80.38,80.39,6078.0,74.0687,74.1148,74.0319,74.0411,6078.0
2023-01-13 13:55:00,80.38,80.52,80.38,80.51,3536.0,74.0319,74.1608,74.0319,74.1516,3536.0
2023-01-13 14:00:00,80.51,80.56,80.51,80.54,6196.0,74.1516,74.1977,74.1516,74.1793,6196.0
2023-01-13 14:05:00,80.52,80.61,80.52,80.61,6908.0,74.1608,74.2437,74.1608,74.2437,6908.0
2023-01-13 14:10:00,80.57,80.61,80.42,80.48,30174.0,74.2069,74.2437,74.0687,74.124,30174.0
2023-01-13 14:15:00,80.52,80.53,80.39,80.42,3402.0,74.1608,74.1701,74.0411,74.0687,3402.0
2023-01-13 14:20:00,80.38,80.46,80.35,80.42,6036.0,74.0319,74.1056,74.0043,74.0687,6036.0
2023-01-13 14:25:00,80.42,80.49,80.41,80.46,33518.0,74.0687,74.1332,74.0595,74.1056,33518.0
2023-01-13 14:30:00,80.46,80.59,80.46,80.58,7140.0,74.1056,74.2253,74.1056,74.2161,7140.0
2023-01-13 14:35:00,80.61,80.67,80.58,80.67,5088.0,74.2437,74.299,74.2161,74.299,5088.0
2023-01-13 14:40:00,80.67,80.67,80.55,80.6,5394.0,74.299,74.299,74.1885,74.2345,5394.0
2023-01-13 14:45:00,80.58,80.64,80.58,80.58,19872.0,74.2161,74.2714,74.2161,74.2161,19872.0
2023-01-13 14:50:00,80.57,80.59,80.53,80.54,185290.0,74.2069,74.2253,74.1701,74.1793,185290.0
2023-01-13 14:55:00,80.53,80.54,80.44,80.53,6164.0,74.1701,74.1793,74.0872,74.1701,6164.0
2023-01-13 15:00:00,80.53,80.56,80.49,80.56,7146.0,74.1701,74.1977,74.1332,74.1977,7146.0
2023-01-13 15:05:00,80.57,80.57,80.52,80.57,5506.0,74.2069,74.2069,74.1608,74.2069,5506.0
2023-01-13 15:10:00,80.55,80.58,80.45,80.53,10332.0,74.1885,74.2161,74.0964,74.1701,10332.0
2023-01-13 15:15:00,80.5,80.5,80.27,80.35,11068.0,74.1424,74.1424,73.9306,74.0043,11068.0
2023-01-13 15:20:00,80.36,80.44,80.35,80.42,8412.0,74.0135,74.0872,74.0043,74.0687,8412.0
2023-01-13 15:25:00,80.39,80.45,80.39,80.42,14066.0,74.0411,74.0964,74.0411,74.0687,14066.0
2023-01-13 15:30:00,80.43,80.52,80.42,80.51,12740.0,74.0779,74.1608,74.0687,74.1516,12740.0
2023-01-13 15:35:00,80.53,80.71,80.51,80.71,19348.0,74.1701,74.3358,74.1516,74.3358,19348.0
2023-01-13 15:40:00,80.73,80.73,80.62,80.68,22674.0,74.3543,74.3543,74.2529,74.3082,22674.0
2023-01-13 15:45:00,80.67,80.68,80.56,80.63,20828.0,74.299,74.3082,74.1977,74.2622,20828.0
2023-01-13 15:50:00,80.61,80.64,80.41,80.5,43600.0,74.2437,74.2714,74.0595,74.1424,43600.0
2023-01-13 15:55:00,80.5,80.5,80.38,80.39,116328.0,74.1424,74.1424,74.0319,74.0411,116328.0
2023-01-17 09:30:00,80.61,81.04,80.42,80.94,44174.0,74.2437,74.6398,74.0687,74.5477,44174.0
2023-01-17 09:35:00,81.06,81.15,80.82,80.94,21642.0,74.6582,74.7411,74.4371,74.5477,21642.0
2023-01-17 09:40:00,80.95,80.98,80.83,80.97,11424.0,74.5569,74.5845,74.4464,74.5753,11424.0
2023-01-17 09:45:00,80.98,81.22,80.98,81.22,11232.0,74.5845,74.8056,74.5845,74.8056,11232.0
2023-01-17 09:50:00,81.26,81.46,81.26,81.46,7890.0,74.8424,75.0266,74.8424,75.0266,7890.0
2023-01-17 09:55:00,81.39,81.5,81.31,81.31,38848.0,74.9621,75.0634,74.8884,74.8884,38848.0
2023-01-17 10:00:00,81.32,81.41,81.19,81.19,30390.0,74.8977,74.9806,74.7779,74.7779,30390.0
2023-01-17 10:05:00,81.19,81.36,81.14,81.32,23898.0,74.7779,74.9345,74.7319,74.8977,23898.0
2023-01-17 10:10:00,81.32,81.42,81.27,81.42,14292.0,74.8977,74.9898,74.8516,74.9898,14292.0
2023-01-17 10:15:00,81.42,81.69,81.4,81.4,21468.0,74.9898,75.2384,74.9713,74.9713,21468.0
2023-01-17 10:20:00,81.47,81.52,81.46,81.5,8378.0,75.0358,75.0819,75.0266,75.0634,8378.0
2023-01-17 10:25:00,81.54,81.63,81.36,81.58,20884.0,75.1003,75.1832,74.9345,75.1371,20884.0
2023-01-17 10:30:00,81.63,81.8,81.61,81.75,14448.0,75.1832,75.3398,75.1648,75.2937,14448.0
2023-01-17 10:35:00,81.75,81.82,81.7,81.8,26820.0,75.2937,75.3582,75.2476,75.3398,26820.0
2023-01-17 10:40:00,81.8,81.8,81.45,81.68,38806.0,75.3398,75.3398,75.0174,75.2292,38806.0
2023-01-17 10:45:00,81.68,81.74,81.43,81.5,10280.0,75.2292,75.2845,74.999,75.0634,10280.0
2023-01-17 10:50:00,81.44,81.53,81.44,81.53,7896.0,75.0082,75.0911,75.0082,75.0911,7896.0
2023-01-17 10:55:00,81.5,81.5,81.29,81.35,212584.0,75.0634,75.0634,74.87,74.9253,212584.0
2023-01-17 11:00:00,81.38,81.47,81.21,81.27,46384.0,74.9529,75.0358,74.7963,74.8516,46384.0
2023-01-17 11:05:00,81.3,81.31,81.07,81.16,10934.0,74.8792,74.8884,74.6674,74.7503,10934.0
2023-01-17 11:10:00,81.16,81.28,81.15,81.21,60666.0,74.7503,74.8608,74.7411,74.7963,60666.0
2023-01-17 11:15:00,81.17,81.28,81.17,81.26,12956.0,74.7595,74.8608,74.7595,74.8424,12956.0
2023-01-17 11:20:00,81.26,81.3,81.23,81.27,25738.0,74.8424,74.8792,74.8148,74.8516,25738.0
2023-01-17 11:25:00,81.24,81.36,81.23,81.36,22438.0,74.824,74.9345,74.8148,74.9345,22438.0
2023-01-17 11:30:00,81.36,81.36,81.26,81.26,18030.0,74.9345,74.9345,74.8424,74.8424,18030.0
2023-01-17 11:35:00,81.25,81.26,81.16,81.19,11462.0,74.8332,74.8424,74.7503,74.7779,11462.0
2023-01-17 11:40:00,81.19,81.24,81.15,81.24,15120.0,74.7779,74.824,74.7411,74.824,15120.0
2023-01-17 11:45:00,81.23,81.38,81.22,81.32,11868.0,74.8148,74.9529,74.8056,74.8977,11868.0
2023-01-17 11:50:00,81.35,81.47,81.32,81.42,16392.0,74.9253,75.0358,74.8977,74.9898,16392.0
2023-01-17 11:55:00,81.42,81.5,81.41,81.45,10070.0,74.9898,75.0634,74.9806,75.0174,10070.0
2023-01-17 12:00:00,81.49,81.49,81.39,81.47,9334.0,75.0542,75.0542,74.9621,75.0358,9334.0
2023-01-17 12:05:00,81.45,81.62,81.39,81.41,56590.0,75.0174,75.174,74.9621,74.9806,56590.0
2023-01-17 12:10:00,81.39,81.42,81.22,81.27,9584.0,74.9621,74.9898,74.8056,74.8516,9584.0
2023-01-17 12:15:00,81.27,81.31,81.17,81.19,11476.0,74.8516,74.8884,74.7595,74.7779,11476.0
2023-01-17 12:20:00,81.19,81.23,81.12,81.14,12156.0,74.7779,74.8148,74.7135,74.7319,12156.0
2023-01-17 12:25:00,81.14,81.14,80.95,80.98,15634.0,74.7319,74.7319,74.5569,74.5845,15634.0
2023-01-17 12:30:00,80.97,81.01,80.92,80.99,8504.0,74.5753,74.6121,74.5293,74.5937,8504.0
2023-01-17 12:35:00,80.99,81.0,80.92,80.92,7094.0,74.5937,74.6029,74.5293,74.5293,7094.0
2023-01-17 12:40:00,80.94,80.94,80.77,80.77,11066.0,74.5477,74.5477,74.3911,74.3911,11066.0
2023-01-17 12:45:00,80.81,80.9,80.81,80.83,10740.0,74.4279,74.5108,74.4279,74.4464,10740.0
2023-01-17 12:50:00,80.81,80.81,80.71,80.74,11266.0,74.4279,74.4279,74.3358,74.3635,11266.0
2023-01-17 12:55:00,80.74,80.74,80.66,80.69,5854.0,74.3635,74.3635,74.2898,74.3174,5854.0
2023-01-17 13:00:00,80.73,80.88,80.72,80.86,11580.0,74.3543,74.4924,74.345,74.474,11580.0
2023-01-17 13:05:00,80.89,80.95,80.89,80.92,6270.0,74.5016,74.5569,74.5016,74.5293,6270.0
2023-01-17 13:10:00,80.92,81.01,80.88,81.01,12964.0,74.5293,74.6121,74.4924,74.6121,12964.0
2023-01-17 13:15:00,81.01,81.01,80.91,80.93,6498.0,74.6121,74.6121,74.52,74.5385,6498.0
2023-01-17 13:20:00,80.94,80.94,80.83,80.92,11444.0,74.5477,74.5477,74.4464,74.5293,11444.0
2023-01-17 13:25:00,80.92,80.92,80.84,80.86,5496.0,74.5293,74.5293,74.4556,74.474,5496.0
2023-01-17 13:30:00,80.92,80.95,80.91,80.95,8350.0,74.5293,74.5569,74.52,74.5569,8350.0
2023-01-17 13:35:00,80.95,81.08,80.95,81.08,3832.0,74.5569,74.6766,74.5569,74.6766,3832.0
2023-01-17 13:40:00,81.06,81.09,81.02,81.03,6314.0,74.6582,74.6858,74.6214,74.6306,6314.0
2023-01-17 13:45:00,81.01,81.03,80.89,80.92,9620.0,74.6121,74.6306,74.5016,74.5293,9620.0
2023-01-17 13:50:00,80.92,80.92,80.85,80.88,10252.0,74.5293,74.5293,74.4648,74.4924,10252.0
2023-01-17 13:55:00,80.89,80.99,80.87,80.98,9106.0,74.5016,74.5937,74.4832,74.5845,9106.0
2023-01-17 14:00:00,80.96,81.02,80.96,80.98,14574.0,74.5661,74.6214,74.5661,74.5845,14574.0
2023-01-17 14:05:00,80.99,81.03,80.96,81.02,5438.0,74.5937,74.6306,74.5661,74.6214,5438.0
2023-01-17 14:10:00,81.01,81.01,80.92,80.95,24688.0,74.6121,74.6121,74.5293,74.5569,24688.0
2023-01-17 14:15:00,80.94,80.96,80.82,80.88,36322.0,74.5477,74.5661,74.4371,74.4924,36322.0
2023-01-17 14:20:00,80.88,80.88,80.74,80.8,12922.0,74.4924,74.4924,74.3635,74.4187,12922.0
2023-01-17 14:25:00,80.8,80.85,80.77,80.82,11118.0,74.4187,74.4648,74.3911,74.4371,11118.0
2023-01-17 14:30:00,80.83,80.88,80.82,80.86,83526.0,74.4464,74.4924,74.4371,74.474,83526.0
2023-01-17 14:35:00,80.86,80.88,80.83,80.84,10294.0,74.474,74.4924,74.4464,74.4556,10294.0
2023-01-17 14:40:00,80.83,81.0,80.83,81.0,8384.0,74.4464,74.6029,74.4464,74.6029,8384.0
2023-01-17 14:45:00,81.01,81.06,80.98,81.03,9920.0,74.6121,74.6582,74.5845,74.6306,9920.0
2023-01-17 14:50:00,81.03,81.05,80.98,80.99,10584.0,74.6306,74.649,74.5845,74.5937,10584.0
2023-01-17 14:55:00,81.0,81.05,80.95,80.97,10396.0,74.6029,74.649,74.5569,74.5753,10396.0
2023-01-17 15:00:00,80.97,81.07,80.96,81.06,10376.0,74.5753,74.6674,74.5661,74.6582,10376.0
2023-01-17 15:05:00,81.04,81.05,80.88,80.92,10266.0,74.6398,74.649,74.4924,74.5293,10266.0
2023-01-17 15:10:00,80.9,80.9,80.82,80.87,13710.0,74.5108,74.5108,74.4371,74.4832,13710.0
2023-01-17 15:15:00,80.87,81.0,80.87,80.98,11274.0,74.4832,74.6029,74.4832,74.5845,11274.0
2023-01-17 15:20:00,80.98,80.98,80.88,80.92,21034.0,74.5845,74.5845,74.4924,74.5293,21034.0
2023-01-17 15:25:00,80.92,80.95,80.89,80.93,13180.0,74.5293,74.5569,74.5016,74.5385,13180.0
2023-01-17 15:30:00,80.91,80.91,80.82,80.89,17684.0,74.52,74.52,74.4371,74.5016,17684.0
2023-01-17 15:35:00,80.89,80.98,80.86,80.95,24812.0,74.5016,74.5845,74.474,74.5569,24812.0
2023-01-17 15:40:00,80.94,80.96,80.86,80.88,22734.0,74.5477,74.5661,74.474,74.4924,22734.0
2023-01-17 15:45:00,80.86,80.89,80.82,80.88,34752.0,74.474,74.5016,74.4371,74.4924,34752.0
2023-01-17 15:50:00,80.86,80.88,80.75,80.77,64632.0,74.474,74.4924,74.3727,74.3911,64632.0
2023-01-17 15:55:00,80.78,80.93,80.78,80.9,129960.0,74.4003,74.5385,74.4003,74.5108,129960.0
2023-01-18 09:30:00,81.27,81.27,80.92,81.09,20326.0,74.8516,74.8516,74.5293,74.6858,20326.0
2023-01-18 09:35:00,80.89,81.14,80.89,80.91,5886.0,74.5016,74.7319,74.5016,74.52,5886.0
2023-01-18 09:40:00,80.85,81.0,80.85,80.86,16452.0,74.4648,74.6029,74.4648,74.474,16452.0
2023-01-18 09:45:00,80.97,81.11,80.77,80.81,9032.0,74.5753,74.7042,74.3911,74.4279,9032.0
2023-01-18 09:50:00,80.82,80.89,80.44,80.57,7234.0,74.4371,74.5016,74.0872,74.2069,7234.0
2023-01-18 09:55:00,80.65,80.83,80.64,80.82,9342.0,74.2806,74.4464,74.2714,74.4371,9342.0
2023-01-18 10:00:00,80.79,80.92,80.62,80.63,57864.0,74.4095,74.5293,74.2529,74.2622,57864.0
2023-01-18 10:05:00,80.62,80.63,80.49,80.52,53202.0,74.2529,74.2622,74.1332,74.1608,53202.0
2023-01-18 10:10:00,80.52,80.53,80.28,80.41,34684.0,74.1608,74.1701,73.9398,74.0595,34684.0
2023-01-18 10:15:00,80.36,80.46,80.3,80.35,10414.0,74.0135,74.1056,73.9582,74.0043,10414.0
2023-01-18 10:20:00,80.38,80.59,80.38,80.46,8896.0,74.0319,74.2253,74.0319,74.1056,8896.0
2023-01-18 10:25:00,80.43,80.56,80.38,80.56,7332.0,74.0779,74.1977,74.0319,74.1977,7332.0
2023-01-18 10:30:00,80.56,80.66,80.51,80.51,10064.0,74.1977,74.2898,74.1516,74.1516,10064.0
2023-01-18 10:35:00,80.55,80.66,80.53,80.66,10050.0,74.1885,74.2898,74.1701,74.2898,10050.0
2023-01-18 10:40:00,80.66,80.71,80.61,80.68,8828.0,74.2898,74.3358,74.2437,74.3082,8828.0
2023-01-18 10:45:00,80.69,80.89,80.69,80.84,10936.0,74.3174,74.5016,74.3174,74.4556,10936.0
2023-01-18 10:50:00,80.82,80.91,80.73,80.78,8896.0,74.4371,74.52,74.3543,74.4003,8896.0
2023-01-18 10:55:00,80.75,80.75,80.53,80.65,6668.0,74.3727,74.3727,74.1701,74.2806,6668.0
2023-01-18 11:00:00,80.66,80.66,80.49,80.61,5856.0,74.2898,74.2898,74.1332,74.2437,5856.0
2023-01-18 11:05:00,80.56,80.56,80.39,80.43,10226.0,74.1977,74.1977,74.0411,74.0779,10226.0
2023-01-18 11:10:00,80.43,80.43,80.28,80.3,8596.0,74.0779,74.0779,73.9398,73.9582,8596.0
2023-01-18 11:15:00,80.28,80.3,80.11,80.11,7760.0,73.9398,73.9582,73.7832,73.7832,7760.0
2023-01-18 11:20:00,80.11,80.11,79.89,79.89,3848.0,73.7832,73.7832,73.5806,73.5806,3848.0
2023-01-18 11:25:00,79.85,79.92,79.78,79.81,8098.0,73.5438,73.6082,73.4793,73.5069,8098.0
2023-01-18 11:30:00,79.77,79.77,79.6,79.65,8988.0,73.4701,73.4701,73.3135,73.3595,8988.0
2023-01-18 11:35:00,79.6,79.66,79.51,79.55,6286.0,73.3135,73.3688,73.2306,73.2674,6286.0
2023-01-18 11:40:00,79.58,79.62,79.45,79.45,39178.0,73.2951,73.3319,73.1753,73.1753,39178.0
2023-01-18 11:45:00,79.45,79.52,79.26,79.29,13278.0,73.1753,73.2398,73.0004,73.028,13278.0
2023-01-18 11:50:00,79.35,79.39,79.18,79.25,6344.0,73.0832,73.1201,72.9267,72.9911,6344.0
2023-01-18 11:55:00,79.22,79.24,79.14,79.24,3840.0,72.9635,72.9819,72.8898,72.9819,3840.0
2023-01-18 12:00:00,79.3,79.3,79.17,79.2,4736.0,73.0372,73.0372,72.9175,72.9451,4736.0
2023-01-18 12:05:00,79.23,79.27,79.14,79.19,4530.0,72.9727,73.0096,72.8898,72.9359,4530.0
2023-01-18 12:10:00,79.19,79.36,79.18,79.36,4840.0,72.9359,73.0925,72.9267,73.0925,4840.0
2023-01-18 12:15:00,79.35,79.35,79.14,79.17,10004.0,73.0832,73.0832,72.8898,72.9175,10004.0
2023-01-18 12:20:00,79.11,79.22,79.11,79.2,8358.0,72.8622,72.9635,72.8622,72.9451,8358.0
2023-01-18 12:25:00,79.22,79.22,78.98,79.01,4900.0,72.9635,72.9635,72.7425,72.7701,4900.0
2023-01-18 12:30:00,78.99,79.01,78.86,78.94,5610.0,72.7517,72.7701,72.6319,72.7056,5610.0
2023-01-18 12:35:00,78.91,79.08,78.91,79.04,6100.0,72.678,72.8346,72.678,72.7977,6100.0
2023-01-18 12:40:00,79.04,79.06,78.97,78.98,3418.0,72.7977,72.8161,72.7333,72.7425,3418.0
2023-01-18 12:45:00,79.0,79.0,78.92,78.95,2682.0,72.7609,72.7609,72.6872,72.7148,2682.0
2023-01-18 12:50:00,78.93,78.97,78.78,78.78,2248.0,72.6964,72.7333,72.5583,72.5583,2248.0
2023-01-18 12:55:00,78.8,78.81,78.7,78.73,4900.0,72.5767,72.5859,72.4846,72.5122,4900.0
2023-01-18 13:00:00,78.77,78.79,78.62,78.64,6200.0,72.549,72.5675,72.4109,72.4293,6200.0
2023-01-18 13:05:00,78.67,78.84,78.63,78.67,15328.0,72.4569,72.6135,72.4201,72.4569,15328.0
2023-01-18 13:10:00,78.66,78.66,78.46,78.51,27568.0,72.4477,72.4477,72.2635,72.3096,27568.0
2023-01-18 13:15:00,78.5,78.54,78.39,78.39,22774.0,72.3004,72.3372,72.1991,72.1991,22774.0
2023-01-18 13:20:00,78.4,78.52,78.38,78.48,13356.0,72.2083,72.3188,72.1898,72.282,13356.0
2023-01-18 13:25:00,78.45,78.55,78.42,78.46,36872.0,72.2543,72.3464,72.2267,72.2635,36872.0
2023-01-18 13:30:00,78.45,78.58,78.44,78.44,18162.0,72.2543,72.3741,72.2451,72.2451,18162.0
2023-01-18 13:35:00,78.44,78.52,78.38,78.4,22902.0,72.2451,72.3188,72.1898,72.2083,22902.0
2023-01-18 13:40:00,78.38,78.47,78.33,78.47,11612.0,72.1898,72.2727,72.1438,72.2727,11612.0
2023-01-18 13:45:00,78.49,78.63,78.47,78.59,12132.0,72.2912,72.4201,72.2727,72.3833,12132.0
2023-01-18 13:50:00,78.6,78.72,78.59,78.64,3704.0,72.3925,72.503,72.3833,72.4293,3704.0
2023-01-18 13:55:00,78.66,78.7,78.57,78.6,7876.0,72.4477,72.4846,72.3648,72.3925,7876.0
2023-01-18 14:00:00,78.57,78.73,78.54,78.68,17330.0,72.3648,72.5122,72.3372,72.4662,17330.0
2023-01-18 14:05:00,78.68,78.78,78.66,78.76,11468.0,72.4662,72.5583,72.4477,72.5398,11468.0
2023-01-18 14:10:00,78.74,78.74,78.62,78.62,18012.0,72.5214,72.5214,72.4109,72.4109,18012.0
2023-01-18 14:15:00,78.61,78.61,78.34,78.36,6642.0,72.4017,72.4017,72.153,72.1714,6642.0
2023-01-18 14:20:00,78.39,78.41,78.33,78.36,6866.0,72.1991,72.2175,72.1438,72.1714,6866.0
2023-01-18 14:25:00,78.4,78.41,78.38,78.39,1400.0,72.2083,72.2175,72.1898,72.1991,1400.0
2023-01-18 14:30:00,78.42,78.53,78.42,78.46,13954.0,72.2267,72.328,72.2267,72.2635,13954.0
2023-01-18 14:35:00,78.43,78.43,78.34,78.35,5472.0,72.2359,72.2359,72.153,72.1622,5472.0
2023-01-18 14:40:00,78.33,78.33,78.23,78.3,4704.0,72.1438,72.1438,72.0517,72.1162,4704.0
2023-01-18 14:45:00,78.33,78.44,78.3,78.41,5036.0,72.1438,72.2451,72.1162,72.2175,5036.0
2023-01-18 14:50:00,78.39,78.42,78.36,78.39,3096.0,72.1991,72.2267,72.1714,72.1991,3096.0
2023-01-18 14:55:00,78.36,78.36,78.25,78.27,5476.0,72.1714,72.1714,72.0701,72.0885,5476.0
2023-01-18 15:00:00,78.24,78.27,78.2,78.21,6682.0,72.0609,72.0885,72.0241,72.0333,6682.0
2023-01-18 15:05:00,78.22,78.39,78.21,78.37,6356.0,72.0425,72.1991,72.0333,72.1806,6356.0
2023-01-18 15:10:00,78.36,78.51,78.35,78.45,9542.0,72.1714,72.3096,72.1622,72.2543,9542.0
2023-01-18 15:15:00,78.45,78.45,78.28,78.39,5266.0,72.2543,72.2543,72.0977,72.1991,5266.0
2023-01-18 15:20:00,78.38,78.49,78.36,78.42,15590.0,72.1898,72.2912,72.1714,72.2267,15590.0
2023-01-18 15:25:00,78.42,78.42,78.27,78.28,66168.0,72.2267,72.2267,72.0885,72.0977,66168.0
2023-01-18 15:30:00,78.27,78.31,78.1,78.12,21856.0,72.0885,72.1254,71.932,71.9504,21856.0
2023-01-18 15:35:00,78.12,78.23,78.1,78.19,11836.0,71.9504,72.0517,71.932,72.0149,11836.0
2023-01-18 15:40:00,78.17,78.17,78.07,78.1,16350.0,71.9964,71.9964,71.9043,71.932,16350.0
2023-01-18 15:45:00,78.08,78.14,78.06,78.13,30144.0,71.9135,71.9688,71.8951,71.9596,30144.0
2023-01-18 15:50:00,78.14,78.44,78.08,78.39,77846.0,71.9688,72.2451,71.9135,72.1991,77846.0
2023-01-18 15:55:00,78.41,78.41,78.26,78.33,152436.0,72.2175,72.2175,72.0793,72.1438,152436.0
2023-01-19 09:30:00,78.25,78.57,78.05,78.2,26998.0,72.0701,72.3648,71.8859,72.0241,26998.0
2023-01-19 09:35:00,77.95,77.96,77.77,77.86,5200.0,71.7938,71.803,71.628,71.7109,5200.0
2023-01-19 09:40:00,77.82,77.89,77.64,77.83,7040.0,71.6741,71.7385,71.5083,71.6833,7040.0
2023-01-19 09:45:00,77.67,78.01,77.67,77.86,27458.0,71.5359,71.8491,71.5359,71.7109,27458.0
2023-01-19 09:50:00,77.92,77.97,77.88,77.95,6400.0,71.7662,71.8122,71.7293,71.7938,6400.0
2023-01-19 09:55:00,77.94,78.05,77.83,78.03,23820.0,71.7846,71.8859,71.6833,71.8675,23820.0
2023-01-19 10:00:00,78.05,78.05,77.9,77.9,12814.0,71.8859,71.8859,71.7478,71.7478,12814.0
2023-01-19 10:05:00,77.94,78.04,77.91,77.98,17624.0,71.7846,71.8767,71.757,71.8214,17624.0
2023-01-19 10:10:00,78.0,78.01,77.89,77.96,17886.0,71.8399,71.8491,71.7385,71.803,17886.0
2023-01-19 10:15:00,77.96,78.06,77.9,78.02,10536.0,71.803,71.8951,71.7478,71.8583,10536.0
2023-01-19 10:20:00,78.01,78.03,77.92,77.96,15718.0,71.8491,71.8675,71.7662,71.803,15718.0
2023-01-19 10:25:00,77.99,78.01,77.89,77.93,22824.0,71.8307,71.8491,71.7385,71.7754,22824.0
2023-01-19 10:30:00,77.94,77.94,77.59,77.59,9774.0,71.7846,71.7846,71.4622,71.4622,9774.0
2023-01-19 10:35:00,77.53,77.54,77.32,77.33,13450.0,71.407,71.4162,71.2136,71.2228,13450.0
2023-01-19 10:40:00,77.3,77.35,77.11,77.16,5054.0,71.1951,71.2412,71.0201,71.0662,5054.0
2023-01-19 10:45:00,77.18,77.27,77.07,77.09,30352.0,71.0846,71.1675,70.9833,71.0017,30352.0
2023-01-19 10:50:00,77.05,77.05,76.95,76.98,30960.0,70.9649,70.9649,70.8728,70.9004,30960.0
2023-01-19 10:55:00,77.01,77.07,76.92,77.05,23180.0,70.928,70.9833,70.8452,70.9649,23180.0
2023-01-19 11:00:00,77.05,77.19,77.05,77.17,8024.0,70.9649,71.0938,70.9649,71.0754,8024.0
2023-01-19 11:05:00,77.19,77.32,77.14,77.29,9416.0,71.0938,71.2136,71.0478,71.1859,9416.0
2023-01-19 11:10:00,77.43,77.43,77.27,77.29,8932.0,71.3149,71.3149,71.1675,71.1859,8932.0
2023-01-19 11:15:00,77.34,77.36,77.18,77.18,5874.0,71.232,71.2504,71.0846,71.0846,5874.0
2023-01-19 11:20:00,77.17,77.17,77.03,77.03,5264.0,71.0754,71.0754,70.9465,70.9465,5264.0
2023-01-19 11:25:00,77.03,77.1,77.02,77.1,11124.0,70.9465,71.0109,70.9373,71.0109,11124.0
2023-01-19 11:30:00,77.1,77.24,77.1,77.24,6996.0,71.0109,71.1399,71.0109,71.1399,6996.0
2023-01-19 11:35:00,77.19,77.21,77.11,77.19,8760.0,71.0938,71.1123,71.0201,71.0938,8760.0
2023-01-19 11:40:00,77.2,77.2,77.05,77.06,5224.0,71.103,71.103,70.9649,70.9741,5224.0
2023-01-19 11:45:00,77.05,77.05,76.91,76.98,8542.0,70.9649,70.9649,70.8359,70.9004,8542.0
2023-01-19 11:50:00,76.96,76.96,76.91,76.92,3472.0,70.882,70.882,70.8359,70.8452,3472.0
2023-01-19 11:55:00,76.95,77.04,76.94,77.0,5582.0,70.8728,70.9557,70.8636,70.9188,5582.0
2023-01-19 12:00:00,76.99,77.11,76.99,77.11,16950.0,70.9096,71.0201,70.9096,71.0201,16950.0
2023-01-19 12:05:00,77.04,77.14,77.04,77.07,3274.0,70.9557,71.0478,70.9557,70.9833,3274.0
2023-01-19 12:10:00,77.08,77.13,77.07,77.1,5094.0,70.9925,71.0386,70.9833,71.0109,5094.0
2023-01-19 12:15:00,77.09,77.25,77.09,77.15,3508.0,71.0017,71.1491,71.0017,71.057,3508.0
2023-01-19 12:20:00,77.14,77.14,77.07,77.08,6538.0,71.0478,71.0478,70.9833,70.9925,6538.0
2023-01-19 12:25:00,77.06,77.17,77.05,77.17,12140.0,70.9741,71.0754,70.9649,71.0754,12140.0
2023-01-19 12:30:00,77.17,77.24,77.16,77.23,16176.0,71.0754,71.1399,71.0662,71.1307,16176.0
2023-01-19 12:35:00,77.23,77.38,77.22,77.38,18300.0,71.1307,71.2688,71.1215,71.2688,18300.0
2023-01-19 12:40:00,77.36,77.38,77.29,77.36,10382.0,71.2504,71.2688,71.1859,71.2504,10382.0
2023-01-19 12:45:00,77.38,77.45,77.29,77.42,12342.0,71.2688,71.3333,71.1859,71.3057,12342.0
2023-01-19 12:50:00,77.45,77.45,77.41,77.44,5280.0,71.3333,71.3333,71.2965,71.3241,5280.0
2023-01-19 12:55:00,77.41,77.58,77.36,77.58,114568.0,71.2965,71.453,71.2504,71.453,114568.0
2023-01-19 13:00:00,77.61,77.83,77.61,77.8,12192.0,71.4807,71.6833,71.4807,71.6557,12192.0
2023-01-19 13:05:00,77.75,77.81,77.72,77.8,3624.0,71.6096,71.6649,71.582,71.6557,3624.0
2023-01-19 13:10:00,77.78,77.81,77.72,77.75,55102.0,71.6372,71.6649,71.582,71.6096,55102.0
2023-01-19 13:15:00,77.77,77.9,77.63,77.89,31474.0,71.628,71.7478,71.4991,71.7385,31474.0
2023-01-19 13:20:00,77.89,78.01,77.77,77.81,45186.0,71.7385,71.8491,71.628,71.6649,45186.0
2023-01-19 13:25:00,77.75,77.78,77.53,77.58,4692.0,71.6096,71.6372,71.407,71.453,4692.0
2023-01-19 13:30:00,77.56,77.67,77.55,77.61,3234.0,71.4346,71.5359,71.4254,71.4807,3234.0
2023-01-19 13:35:00,77.63,77.71,77.6,77.66,9888.0,71.4991,71.5728,71.4715,71.5267,9888.0
2023-01-19 13:40:00,77.69,77.73,77.59,77.59,4150.0,71.5543,71.5912,71.4622,71.4622,4150.0
2023-01-19 13:45:00,77.6,77.7,77.56,77.64,11394.0,71.4715,71.5636,71.4346,71.5083,11394.0
2023-01-19 13:50:00,77.59,77.59,77.47,77.58,9920.0,71.4622,71.4622,71.3517,71.453,9920.0
2023-01-19 13:55:00,77.6,77.84,77.6,77.7,9464.0,71.4715,71.6925,71.4715,71.5636,9464.0
2023-01-19 14:00:00,77.65,77.7,77.59,77.62,6258.0,71.5175,71.5636,71.4622,71.4899,6258.0
2023-01-19 14:05:00,77.64,77.67,77.58,77.64,5262.0,71.5083,71.5359,71.453,71.5083,5262.0
2023-01-19 14:10:00,77.64,77.86,77.63,77.79,55258.0,71.5083,71.7109,71.4991,71.6464,55258.0
2023-01-19 14:15:00,77.82,77.86,77.8,77.83,3742.0,71.6741,71.7109,71.6557,71.6833,3742.0
2023-01-19 14:20:00,77.97,78.01,77.92,77.98,8354.0,71.8122,71.8491,71.7662,71.8214,8354.0
2023-01-19 14:25:00,77.97,78.03,77.93,78.01,54144.0,71.8122,71.8675,71.7754,71.8491,54144.0
2023-01-19 14:30:00,78.01,78.14,77.97,78.11,9594.0,71.8491,71.9688,71.8122,71.9412,9594.0
2023-01-19 14:35:00,78.12,78.18,78.11,78.14,9966.0,71.9504,72.0056,71.9412,71.9688,9966.0
2023-01-19 14:40:00,78.14,78.16,78.08,78.11,14032.0,71.9688,71.9872,71.9135,71.9412,14032.0
2023-01-19 14:45:00,78.11,78.17,77.95,77.97,6536.0,71.9412,71.9964,71.7938,71.8122,6536.0
2023-01-19 14:50:00,77.89,77.92,77.83,77.92,13474.0,71.7385,71.7662,71.6833,71.7662,13474.0
2023-01-19 14:55:00,77.96,78.07,77.96,78.03,11906.0,71.803,71.9043,71.803,71.8675,11906.0
2023-01-19 15:00:00,78.05,78.05,77.91,77.94,9560.0,71.8859,71.8859,71.757,71.7846,9560.0
2023-01-19 15:05:00,77.92,77.98,77.88,77.94,9488.0,71.7662,71.8214,71.7293,71.7846,9488.0
2023-01-19 15:10:00,77.92,78.01,77.88,77.99,7628.0,71.7662,71.8491,71.7293,71.8307,7628.0
2023-01-19 15:15:00,77.99,78.08,77.98,78.08,17856.0,71.8307,71.9135,71.8214,71.9135,17856.0
2023-01-19 15:20:00,78.11,78.11,77.93,77.93,66960.0,71.9412,71.9412,71.7754,71.7754,66960.0
2023-01-19 15:25:00,77.91,77.94,77.83,77.91,38588.0,71.757,71.7846,71.6833,71.757,38588.0
2023-01-19 15:30:00,77.92,78.06,77.89,78.04,23058.0,71.7662,71.8951,71.7385,71.8767,23058.0
2023-01-19 15:35:00,78.05,78.07,77.99,78.0,51014.0,71.8859,71.9043,71.8307,71.8399,51014.0
2023-01-19 15:40:00,77.98,78.03,77.97,78.01,21852.0,71.8214,71.8675,71.8122,71.8491,21852.0
2023-01-19 15:45:00,78.01,78.05,77.95,78.01,36354.0,71.8491,71.8859,71.7938,71.8491,36354.0
2023-01-19 15:50:00,78.04,78.17,77.96,77.96,85100.0,71.8767,71.9964,71.803,71.803,85100.0
2023-01-19 15:55:00,77.97,78.0,77.77,77.86,182840.0,71.8122,71.8399,71.628,71.7109,182840.0
2023-01-20 09:30:00,78.24,78.29,77.57,77.58,220216.0,72.0609,72.107,71.4438,71.453,220216.0
2023-01-20 09:35:00,77.47,77.66,77.3,77.47,11148.0,71.3517,71.5267,71.1951,71.3517,11148.0
2023-01-20 09:40:00,77.4,77.59,77.29,77.46,18046.0,71.2872,71.4622,71.1859,71.3425,18046.0
2023-01-20 09:45:00,77.52,77.58,77.38,77.46,8544.0,71.3978,71.453,71.2688,71.3425,8544.0
2023-01-20 09:50:00,77.55,77.56,77.28,77.31,18442.0,71.4254,71.4346,71.1767,71.2044,18442.0
2023-01-20 09:55:00,77.4,77.61,77.29,77.46,15054.0,71.2872,71.4807,71.1859,71.3425,15054.0
2023-01-20 10:00:00,77.41,77.54,77.33,77.37,14800.0,71.2965,71.4162,71.2228,71.2596,14800.0
2023-01-20 10:05:00,77.39,77.76,77.39,77.76,8676.0,71.278,71.6188,71.278,71.6188,8676.0
2023-01-20 10:10:00,77.74,77.82,77.6,77.62,8260.0,71.6004,71.6741,71.4715,71.4899,8260.0
2023-01-20 10:15:00,77.57,77.66,77.48,77.51,10418.0,71.4438,71.5267,71.3609,71.3886,10418.0
2023-01-20 10:20:00,77.49,77.71,77.49,77.69,12330.0,71.3701,71.5728,71.3701,71.5543,12330.0
2023-01-20 10:25:00,77.73,77.89,77.73,77.81,6296.0,71.5912,71.7385,71.5912,71.6649,6296.0
2023-01-20 10:30:00,77.84,77.84,77.75,77.77,5000.0,71.6925,71.6925,71.6096,71.628,5000.0
2023-01-20 10:35:00,77.78,77.87,77.77,77.83,14704.0,71.6372,71.7201,71.628,71.6833,14704.0
2023-01-20 10:40:00,77.78,77.97,77.77,77.97,9508.0,71.6372,71.8122,71.628,71.8122,9508.0
2023-01-20 10:45:00,77.98,78.01,77.88,78.0,10124.0,71.8214,71.8491,71.7293,71.8399,10124.0
2023-01-20 10:50:00,77.96,78.02,77.86,77.98,10140.0,71.803,71.8583,71.7109,71.8214,10140.0
2023-01-20 10:55:00,77.97,78.15,77.92,78.11,10216.0,71.8122,71.978,71.7662,71.9412,10216.0
2023-01-20 11:00:00,78.11,78.15,78.08,78.14,8226.0,71.9412,71.978,71.9135,71.9688,8226.0
2023-01-20 11:05:00,78.15,78.15,78.05,78.05,14618.0,71.978,71.978,71.8859,71.8859,14618.0
2023-01-20 11:10:00,78.0,78.09,77.98,78.04,7268.0,71.8399,71.9228,71.8214,71.8767,7268.0
2023-01-20 11:15:00,78.02,78.05,77.96,78.01,6620.0,71.8583,71.8859,71.803,71.8491,6620.0
2023-01-20 11:20:00,78.01,78.16,77.96,78.15,11626.0,71.8491,71.9872,71.803,71.978,11626.0
2023-01-20 11:25:00,78.14,78.3,78.14,78.28,9050.0,71.9688,72.1162,71.9688,72.0977,9050.0
2023-01-20 11:30:00,78.3,78.35,78.25,78.34,60042.0,72.1162,72.1622,72.0701,72.153,60042.0
2023-01-20 11:35:00,78.28,78.39,78.28,78.33,55736.0,72.0977,72.1991,72.0977,72.1438,55736.0
2023-01-20 11:40:00,78.33,78.45,78.31,78.45,9540.0,72.1438,72.2543,72.1254,72.2543,9540.0
2023-01-20 11:45:00,78.48,78.51,78.38,78.47,22338.0,72.282,72.3096,72.1898,72.2727,22338.0
2023-01-20 11:50:00,78.44,78.48,78.39,78.42,15694.0,72.2451,72.282,72.1991,72.2267,15694.0
2023-01-20 11:55:00,78.44,78.44,78.28,78.31,10276.0,72.2451,72.2451,72.0977,72.1254,10276.0
2023-01-20 12:00:00,78.3,78.31,78.12,78.14,18518.0,72.1162,72.1254,71.9504,71.9688,18518.0
2023-01-20 12:05:00,78.14,78.2,78.09,78.09,11574.0,71.9688,72.0241,71.9228,71.9228,11574.0
2023-01-20 12:10:00,78.05,78.05,77.94,78.02,7720.0,71.8859,71.8859,71.7846,71.8583,7720.0
2023-01-20 12:15:00,77.97,78.01,77.92,77.95,5360.0,71.8122,71.8491,71.7662,71.7938,5360.0
2023-01-20 12:20:00,77.95,78.05,77.88,77.96,6992.0,71.7938,71.8859,71.7293,71.803,6992.0
2023-01-20 12:25:00,77.96,78.03,77.95,78.02,6852.0,71.803,71.8675,71.7938,71.8583,6852.0
2023-01-20 12:30:00,78.0,78.11,77.97,78.11,11198.0,71.8399,71.9412,71.8122,71.9412,11198.0
2023-01-20 12:35:00,78.08,78.21,78.08,78.16,5888.0,71.9135,72.0333,71.9135,71.9872,5888.0
2023-01-20 12:40:00,78.18,78.26,78.11,78.12,6522.0,72.0056,72.0793,71.9412,71.9504,6522.0
2023-01-20 12:45:00,78.13,78.14,78.07,78.11,6774.0,71.9596,71.9688,71.9043,71.9412,6774.0
2023-01-20 12:50:00,78.11,78.25,78.11,78.14,13804.0,71.9412,72.0701,71.9412,71.9688,13804.0
2023-01-20 12:55:00,78.16,78.18,78.11,78.16,4564.0,71.9872,72.0056,71.9412,71.9872,4564.0
2023-01-20 13:00:00,78.2,78.22,78.11,78.2,5826.0,72.0241,72.0425,71.9412,72.0241,5826.0
2023-01-20 13:05:00,78.18,78.25,78.17,78.22,5830.0,72.0056,72.0701,71.9964,72.0425,5830.0
2023-01-20 13:10:00,78.23,78.29,78.14,78.28,8936.0,72.0517,72.107,71.9688,72.0977,8936.0
2023-01-20 13:15:00,78.32,78.35,78.23,78.24,5604.0,72.1346,72.1622,72.0517,72.0609,5604.0
2023-01-20 13:20:00,78.21,78.28,78.21,78.24,4940.0,72.0333,72.0977,72.0333,72.0609,4940.0
2023-01-20 13:25:00,78.28,78.41,78.26,78.41,21626.0,72.0977,72.2175,72.0793,72.2175,21626.0
2023-01-20 13:30:00,78.43,78.54,78.4,78.53,13306.0,72.2359,72.3372,72.2083,72.328,13306.0
2023-01-20 13:35:00,78.52,78.66,78.47,78.6,20922.0,72.3188,72.4477,72.2727,72.3925,20922.0
2023-01-20 13:40:00,78.63,78.67,78.61,78.65,7856.0,72.4201,72.4569,72.4017,72.4385,7856.0
2023-01-20 13:45:00,78.66,78.77,78.64,78.76,14506.0,72.4477,72.549,72.4293,72.5398,14506.0
2023-01-20 13:50:00,78.78,78.78,78.7,78.74,7286.0,72.5583,72.5583,72.4846,72.5214,7286.0
2023-01-20 13:55:00,78.74,78.74,78.62,78.66,15624.0,72.5214,72.5214,72.4109,72.4477,15624.0
2023-01-20 14:00:00,78.67,78.67,78.48,78.51,4520.0,72.4569,72.4569,72.282,72.3096,4520.0
2023-01-20 14:05:00,78.52,78.69,78.52,78.67,10504.0,72.3188,72.4754,72.3188,72.4569,10504.0
2023-01-20 14:10:00,78.67,78.82,78.67,78.81,16768.0,72.4569,72.5951,72.4569,72.5859,16768.0
2023-01-20 14:15:00,78.85,78.86,78.72,78.74,12376.0,72.6227,72.6319,72.503,72.5214,12376.0
2023-01-20 14:20:00,78.72,78.75,78.65,78.74,6874.0,72.503,72.5306,72.4385,72.5214,6874.0
2023-01-20 14:25:00,78.75,78.75,78.63,78.63,7022.0,72.5306,72.5306,72.4201,72.4201,7022.0
2023-01-20 14:30:00,78.58,78.71,78.58,78.71,12756.0,72.3741,72.4938,72.3741,72.4938,12756.0
2023-01-20 14:35:00,78.71,78.74,78.66,78.66,8460.0,72.4938,72.5214,72.4477,72.4477,8460.0
2023-01-20 14:40:00,78.67,78.69,78.56,78.57,12830.0,72.4569,72.4754,72.3556,72.3648,12830.0
2023-01-20 14:45:00,78.58,78.6,78.49,78.54,9126.0,72.3741,72.3925,72.2912,72.3372,9126.0
2023-01-20 14:50:00,78.55,78.66,78.54,78.61,6980.0,72.3464,72.4477,72.3372,72.4017,6980.0
2023-01-20 14:55:00,78.61,78.7,78.58,78.7,11474.0,72.4017,72.4846,72.3741,72.4846,11474.0
2023-01-20 15:00:00,78.72,78.89,78.72,78.87,12928.0,72.503,72.6596,72.503,72.6412,12928.0
2023-01-20 15:05:00,78.89,78.91,78.82,78.91,9572.0,72.6596,72.678,72.5951,72.678,9572.0
2023-01-20 15:10:00,78.89,79.0,78.89,78.99,19346.0,72.6596,72.7609,72.6596,72.7517,19346.0
2023-01-20 15:15:00,79.0,79.05,78.98,79.0,23976.0,72.7609,72.8069,72.7425,72.7609,23976.0
2023-01-20 15:20:00,79.01,79.01,78.87,78.88,26598.0,72.7701,72.7701,72.6412,72.6504,26598.0
2023-01-20 15:25:00,78.89,78.99,78.87,78.99,23590.0,72.6596,72.7517,72.6412,72.7517,23590.0
2023-01-20 15:30:00,79.0,79.11,78.99,79.07,53172.0,72.7609,72.8622,72.7517,72.8254,53172.0
2023-01-20 15:35:00,79.08,79.08,78.91,78.97,38232.0,72.8346,72.8346,72.678,72.7333,38232.0
2023-01-20 15:40:00,78.97,79.0,78.92,78.92,30474.0,72.7333,72.7609,72.6872,72.6872,30474.0
2023-01-20 15:45:00,78.94,79.06,78.86,79.04,36352.0,72.7056,72.8161,72.6319,72.7977,36352.0
2023-01-20 15:50:00,79.03,79.05,78.92,79.01,73754.0,72.7885,72.8069,72.6872,72.7701,73754.0
2023-01-20 15:55:00,79.03,79.06,78.97,78.97,159594.0,72.7885,72.8161,72.7333,72.7333,159594.0
2023-01-23 09:30:00,79.0,79.0,78.39,78.86,15584.0,72.7609,72.7609,72.1991,72.6319,15584.0
2023-01-23 09:35:00,78.55,78.55,78.42,78.42,400.0,72.3464,72.3464,72.2267,72.2267,400.0
2023-01-23 09:40:00,78.49,78.77,78.48,78.61,7674.0,72.2912,72.549,72.282,72.4017,7674.0
2023-01-23 09:45:00,78.56,78.73,78.55,78.64,5022.0,72.3556,72.5122,72.3464,72.4293,5022.0
2023-01-23 09:50:00,78.68,78.76,78.67,78.69,1528.0,72.4662,72.5398,72.4569,72.4754,1528.0
2023-01-23 09:55:00,78.73,78.82,78.69,78.81,5418.0,72.5122,72.5951,72.4754,72.5859,5418.0
2023-01-23 10:00:00,78.81,78.85,78.81,78.83,3658.0,72.5859,72.6227,72.5859,72.6043,3658.0
2023-01-23 10:05:00,78.77,78.78,78.67,78.74,2006.0,72.549,72.5583,72.4569,72.5214,2006.0
2023-01-23 10:10:00,78.71,78.86,78.71,78.78,3478.0,72.4938,72.6319,72.4938,72.5583,3478.0
2023-01-23 10:15:00,78.77,78.9,78.77,78.85,7878.0,72.549,72.6688,72.549,72.6227,7878.0
2023-01-23 10:20:00,78.86,78.93,78.83,78.93,3236.0,72.6319,72.6964,72.6043,72.6964,3236.0
2023-01-23 10:25:00,78.95,79.03,78.92,78.96,8616.0,72.7148,72.7885,72.6872,72.724,8616.0
2023-01-23 10:30:00,78.97,78.99,78.89,78.89,1710.0,72.7333,72.7517,72.6596,72.6596,1710.0
2023-01-23 10:35:00,78.89,79.06,78.86,79.05,8936.0,72.6596,72.8161,72.6319,72.8069,8936.0
2023-01-23 10:40:00,79.06,79.16,79.04,79.16,8152.0,72.8161,72.9082,72.7977,72.9082,8152.0
2023-01-23 10:45:00,79.2,79.3,79.19,79.27,9662.0,72.9451,73.0372,72.9359,73.0096,9662.0
2023-01-23 10:50:00,79.26,79.35,79.23,79.33,6732.0,73.0004,73.0832,72.9727,73.0648,6732.0
2023-01-23 10:55:00,79.36,79.48,79.36,79.44,11870.0,73.0925,73.203,73.0925,73.1661,11870.0
2023-01-23 11:00:00,79.46,79.61,79.41,79.61,12980.0,73.1846,73.3227,73.1385,73.3227,12980.0
2023-01-23 11:05:00,79.61,79.68,79.5,79.57,20194.0,73.3227,73.3872,73.2214,73.2859,20194.0
2023-01-23 11:10:00,79.6,79.61,79.56,79.58,5184.0,73.3135,73.3227,73.2767,73.2951,5184.0
2023-01-23 11:15:00,79.59,79.7,79.55,79.7,6478.0,73.3043,73.4056,73.2674,73.4056,6478.0
2023-01-23 11:20:00,79.77,79.81,79.68,79.68,10464.0,73.4701,73.5069,73.3872,73.3872,10464.0
2023-01-23 11:25:00,79.72,79.74,79.63,79.63,6920.0,73.424,73.4424,73.3411,73.3411,6920.0
2023-01-23 11:30:00,79.66,79.71,79.63,79.69,11610.0,73.3688,73.4148,73.3411,73.3964,11610.0
2023-01-23 11:35:00,79.7,79.71,79.6,79.63,6172.0,73.4056,73.4148,73.3135,73.3411,6172.0
2023-01-23 11:40:00,79.65,79.68,79.58,79.64,9154.0,73.3595,73.3872,73.2951,73.3503,9154.0
2023-01-23 11:45:00,79.66,79.73,79.63,79.69,8640.0,73.3688,73.4332,73.3411,73.3964,8640.0
2023-01-23 11:50:00,79.68,79.78,79.68,79.75,13780.0,73.3872,73.4793,73.3872,73.4517,13780.0
2023-01-23 11:55:00,79.75,79.79,79.71,79.77,7288.0,73.4517,73.4885,73.4148,73.4701,7288.0
2023-01-23 12:00:00,79.77,79.83,79.7,79.73,9260.0,73.4701,73.5253,73.4056,73.4332,9260.0
2023-01-23 12:05:00,79.74,79.8,79.66,79.67,13096.0,73.4424,73.4977,73.3688,73.378,13096.0
2023-01-23 12:10:00,79.63,79.76,79.63,79.71,10050.0,73.3411,73.4609,73.3411,73.4148,10050.0
2023-01-23 12:15:00,79.75,79.86,79.74,79.86,5886.0,73.4517,73.553,73.4424,73.553,5886.0
2023-01-23 12:20:00,79.85,79.88,79.81,79.82,12800.0,73.5438,73.5714,73.5069,73.5161,12800.0
2023-01-23 12:25:00,79.81,79.86,79.78,79.86,9430.0,73.5069,73.553,73.4793,73.553,9430.0
2023-01-23 12:30:00,79.88,79.89,79.77,79.79,7066.0,73.5714,73.5806,73.4701,73.4885,7066.0
2023-01-23 12:35:00,79.81,79.85,79.77,79.81,13464.0,73.5069,73.5438,73.4701,73.5069,13464.0
2023-01-23 12:40:00,79.77,79.8,79.74,79.8,5468.0,73.4701,73.4977,73.4424,73.4977,5468.0
2023-01-23 12:45:00,79.8,79.8,79.69,79.69,4304.0,73.4977,73.4977,73.3964,73.3964,4304.0
2023-01-23 12:50:00,79.69,79.78,79.67,79.78,10434.0,73.3964,73.4793,73.378,73.4793,10434.0
2023-01-23 12:55:00,79.79,79.8,79.73,79.78,6496.0,73.4885,73.4977,73.4332,73.4793,6496.0
2023-01-23 13:00:00,79.78,79.83,79.76,79.78,6734.0,73.4793,73.5253,73.4609,73.4793,6734.0
2023-01-23 13:05:00,79.79,79.83,79.76,79.82,5924.0,73.4885,73.5253,73.4609,73.5161,5924.0
2023-01-23 13:10:00,79.82,79.84,79.75,79.78,7742.0,73.5161,73.5345,73.4517,73.4793,7742.0
2023-01-23 13:15:00,79.73,79.86,79.73,79.81,9596.0,73.4332,73.553,73.4332,73.5069,9596.0
2023-01-23 13:20:00,79.81,79.83,79.77,79.79,7112.0,73.5069,73.5253,73.4701,73.4885,7112.0
2023-01-23 13:25:00,79.79,79.86,79.76,79.86,6124.0,73.4885,73.553,73.4609,73.553,6124.0
2023-01-23 13:30:00,79.86,79.86,79.81,79.86,7026.0,73.553,73.553,73.5069,73.553,7026.0
2023-01-23 13:35:00,79.86,79.89,79.81,79.87,7752.0,73.553,73.5806,73.5069,73.5622,7752.0
2023-01-23 13:40:00,79.87,79.92,79.81,79.83,10030.0,73.5622,73.6082,73.5069,73.5253,10030.0
2023-01-23 13:45:00,79.85,80.04,79.85,80.01,11888.0,73.5438,73.7187,73.5438,73.6911,11888.0
2023-01-23 13:50:00,80.0,80.07,79.99,80.05,13248.0,73.6819,73.7464,73.6727,73.728,13248.0
2023-01-23 13:55:00,80.05,80.07,79.97,80.0,5466.0,73.728,73.7464,73.6543,73.6819,5466.0
2023-01-23 14:00:00,79.98,79.98,79.85,79.86,11886.0,73.6635,73.6635,73.5438,73.553,11886.0
2023-01-23 14:05:00,79.85,79.85,79.79,79.8,5510.0,73.5438,73.5438,73.4885,73.4977,5510.0
2023-01-23 14:10:00,79.79,79.79,79.69,79.74,6528.0,73.4885,73.4885,73.3964,73.4424,6528.0
2023-01-23 14:15:00,79.74,79.83,79.73,79.78,10302.0,73.4424,73.5253,73.4332,73.4793,10302.0
2023-01-23 14:20:00,79.75,79.75,79.67,79.67,8558.0,73.4517,73.4517,73.378,73.378,8558.0
2023-01-23 14:25:00,79.66,79.67,79.56,79.58,15070.0,73.3688,73.378,73.2767,73.2951,15070.0
2023-01-23 14:30:00,79.56,79.7,79.56,79.65,17978.0,73.2767,73.4056,73.2767,73.3595,17978.0
2023-01-23 14:35:00,79.64,79.64,79.53,79.54,10196.0,73.3503,73.3503,73.249,73.2582,10196.0
2023-01-23 14:40:00,79.51,79.56,79.5,79.51,8632.0,73.2306,73.2767,73.2214,73.2306,8632.0
2023-01-23 14:45:00,79.48,79.48,79.34,79.36,14678.0,73.203,73.203,73.074,73.0925,14678.0
2023-01-23 14:50:00,79.34,79.34,79.19,79.22,14906.0,73.074,73.074,72.9359,72.9635,14906.0
2023-01-23 14:55:00,79.25,79.33,79.22,79.26,13682.0,72.9911,73.0648,72.9635,73.0004,13682.0
2023-01-23 15:00:00,79.24,79.32,79.17,79.29,15026.0,72.9819,73.0556,72.9175,73.028,15026.0
2023-01-23 15:05:00,79.3,79.34,79.22,79.32,13300.0,73.0372,73.074,72.9635,73.0556,13300.0
2023-01-23 15:10:00,79.3,79.33,79.19,79.3,14406.0,73.0372,73.0648,72.9359,73.0372,14406.0
2023-01-23 15:15:00,79.28,79.36,79.24,79.28,14996.0,73.0188,73.0925,72.9819,73.0188,14996.0
2023-01-23 15:20:00,79.27,79.31,79.24,79.27,14070.0,73.0096,73.0464,72.9819,73.0096,14070.0
2023-01-23 15:25:00,79.26,79.26,79.08,79.15,19124.0,73.0004,73.0004,72.8346,72.899,19124.0
2023-01-23 15:30:00,79.16,79.19,78.96,78.96,15134.0,72.9082,72.9359,72.724,72.724,15134.0
2023-01-23 15:35:00,78.98,79.14,78.96,79.13,19416.0,72.7425,72.8898,72.724,72.8806,19416.0
2023-01-23 15:40:00,79.12,79.14,79.02,79.11,14216.0,72.8714,72.8898,72.7793,72.8622,14216.0
2023-01-23 15:45:00,79.14,79.3,79.13,79.3,14810.0,72.8898,73.0372,72.8806,73.0372,14810.0
2023-01-23 15:50:00,79.31,79.33,79.21,79.31,51670.0,73.0464,73.0648,72.9543,73.0464,51670.0
2023-01-23 15:55:00,79.29,79.4,79.29,79.38,78996.0,73.028,73.1293,73.028,73.1109,78996.0
2023-01-24 09:30:00,78.44,79.87,78.44,78.99,18542.0,72.2451,73.5622,72.2451,72.7517,18542.0
2023-01-24 09:35:00,78.98,78.98,78.64,78.77,14866.0,72.7425,72.7425,72.4293,72.549,14866.0
2023-01-24 09:40:00,78.83,78.88,78.77,78.79,4752.0,72.6043,72.6504,72.549,72.5675,4752.0
2023-01-24 09:45:00,78.81,79.03,78.75,79.03,4434.0,72.5859,72.7885,72.5306,72.7885,4434.0
2023-01-24 09:50:00,78.95,79.0,78.75,78.75,7204.0,72.7148,72.7609,72.5306,72.5306,7204.0
2023-01-24 09:55:00,78.74,78.75,78.46,78.53,9020.0,72.5214,72.5306,72.2635,72.328,9020.0
2023-01-24 10:00:00,78.46,78.77,78.37,78.7,13202.0,72.2635,72.549,72.1806,72.4846,13202.0
2023-01-24 10:05:00,78.69,78.91,78.59,78.87,5422.0,72.4754,72.678,72.3833,72.6412,5422.0
2023-01-24 10:10:00,78.83,78.95,78.82,78.91,7934.0,72.6043,72.7148,72.5951,72.678,7934.0
2023-01-24 10:15:00,79.11,79.11,78.97,79.05,7116.0,72.8622,72.8622,72.7333,72.8069,7116.0
2023-01-24 10:20:00,79.1,79.12,78.96,78.96,5852.0,72.853,72.8714,72.724,72.724,5852.0
2023-01-24 10:25:00,79.06,79.06,78.79,78.98,12260.0,72.8161,72.8161,72.5675,72.7425,12260.0
2023-01-24 10:30:00,79.0,79.34,79.0,79.34,15276.0,72.7609,73.074,72.7609,73.074,15276.0
2023-01-24 10:35:00,79.31,79.44,79.26,79.36,12654.0,73.0464,73.1661,73.0004,73.0925,12654.0
2023-01-24 10:40:00,79.38,79.5,79.32,79.41,16776.0,73.1109,73.2214,73.0556,73.1385,16776.0
2023-01-24 10:45:00,79.39,79.59,79.35,79.58,6620.0,73.1201,73.3043,73.0832,73.2951,6620.0
2023-01-24 10:50:00,79.53,79.56,79.39,79.5,10588.0,73.249,73.2767,73.1201,73.2214,10588.0
2023-01-24 10:55:00,79.5,79.6,79.47,79.51,5970.0,73.2214,73.3135,73.1938,73.2306,5970.0
2023-01-24 11:00:00,79.49,79.54,79.47,79.49,7014.0,73.2122,73.2582,73.1938,73.2122,7014.0
2023-01-24 11:05:00,79.46,79.47,79.4,79.41,10392.0,73.1846,73.1938,73.1293,73.1385,10392.0
2023-01-24 11:10:00,79.42,79.43,79.32,79.35,6124.0,73.1477,73.1569,73.0556,73.0832,6124.0
2023-01-24 11:15:00,79.35,79.35,79.29,79.29,4366.0,73.0832,73.0832,73.028,73.028,4366.0
2023-01-24 11:20:00,79.29,79.4,79.29,79.39,7988.0,73.028,73.1293,73.028,73.1201,7988.0
2023-01-24 11:25:00,79.39,79.49,79.38,79.47,8812.0,73.1201,73.2122,73.1109,73.1938,8812.0
2023-01-24 11:30:00,79.47,79.47,79.32,79.35,14400.0,73.1938,73.1938,73.0556,73.0832,14400.0
2023-01-24 11:35:00,79.36,79.39,79.35,79.38,7750.0,73.0925,73.1201,73.0832,73.1109,7750.0
2023-01-24 11:40:00,79.39,79.44,79.34,79.4,3760.0,73.1201,73.1661,73.074,73.1293,3760.0
2023-01-24 11:45:00,79.44,79.44,79.36,79.4,6836.0,73.1661,73.1661,73.0925,73.1293,6836.0
2023-01-24 11:50:00,79.41,79.42,79.38,79.38,4530.0,73.1385,73.1477,73.1109,73.1109,4530.0
2023-01-24 11:55:00,79.4,79.53,79.39,79.47,8342.0,73.1293,73.249,73.1201,73.1938,8342.0
2023-01-24 12:00:00,79.47,79.47,79.19,79.29,11116.0,73.1938,73.1938,72.9359,73.028,11116.0
2023-01-24 12:05:00,79.29,79.41,79.29,79.38,10534.0,73.028,73.1385,73.028,73.1109,10534.0
2023-01-24 12:10:00,79.39,79.46,79.38,79.46,2730.0,73.1201,73.1846,73.1109,73.1846,2730.0
2023-01-24 12:15:00,79.45,79.46,79.36,79.4,3600.0,73.1753,73.1846,73.0925,73.1293,3600.0
2023-01-24 12:20:00,79.42,79.45,79.39,79.45,2990.0,73.1477,73.1753,73.1201,73.1753,2990.0
2023-01-24 12:25:00,79.43,79.47,79.39,79.4,14348.0,73.1569,73.1938,73.1201,73.1293,14348.0
2023-01-24 12:30:00,79.37,79.41,79.37,79.39,4492.0,73.1017,73.1385,73.1017,73.1201,4492.0
2023-01-24 12:35:00,79.39,79.43,79.36,79.39,11262.0,73.1201,73.1569,73.0925,73.1201,11262.0
2023-01-24 12:40:00,79.38,79.45,79.38,79.45,10144.0,73.1109,73.1753,73.1109,73.1753,10144.0
2023-01-24 12:45:00,79.45,79.46,79.39,79.42,4638.0,73.1753,73.1846,73.1201,73.1477,4638.0
2023-01-24 12:50:00,79.45,79.46,79.38,79.42,22824.0,73.1753,73.1846,73.1109,73.1477,22824.0
2023-01-24 12:55:00,79.46,79.49,79.46,79.49,3080.0,73.1846,73.2122,73.1846,73.2122,3080.0
2023-01-24 13:00:00,79.47,79.62,79.47,79.54,8280.0,73.1938,73.3319,73.1938,73.2582,8280.0
2023-01-24 13:05:00,79.53,79.64,79.5,79.64,8416.0,73.249,73.3503,73.2214,73.3503,8416.0
2023-01-24 13:10:00,79.66,79.77,79.66,79.67,6976.0,73.3688,73.4701,73.3688,73.378,6976.0
2023-01-24 13:15:00,79.67,79.69,79.6,79.6,7918.0,73.378,73.3964,73.3135,73.3135,7918.0
2023-01-24 13:20:00,79.6,79.6,79.49,79.49,4678.0,73.3135,73.3135,73.2122,73.2122,4678.0
2023-01-24 13:25:00,79.47,79.57,79.47,79.57,7288.0,73.1938,73.2859,73.1938,73.2859,7288.0
2023-01-24 13:30:00,79.58,79.58,79.49,79.49,6758.0,73.2951,73.2951,73.2122,73.2122,6758.0
2023-01-24 13:35:00,79.47,79.51,79.44,79.5,3000.0,73.1938,73.2306,73.1661,73.2214,3000.0
2023-01-24 13:40:00,79.53,79.63,79.5,79.61,10042.0,73.249,73.3411,73.2214,73.3227,10042.0
2023-01-24 13:45:00,79.63,79.67,79.58,79.58,8292.0,73.3411,73.378,73.2951,73.2951,8292.0
2023-01-24 13:50:00,79.56,79.57,79.51,79.52,6150.0,73.2767,73.2859,73.2306,73.2398,6150.0
2023-01-24 13:55:00,79.56,79.58,79.52,79.53,3808.0,73.2767,73.2951,73.2398,73.249,3808.0
2023-01-24 14:00:00,79.52,79.52,79.36,79.38,7450.0,73.2398,73.2398,73.0925,73.1109,7450.0
2023-01-24 14:05:00,79.41,79.45,79.38,79.42,6948.0,73.1385,73.1753,73.1109,73.1477,6948.0
2023-01-24 14:10:00,79.42,79.49,79.41,79.49,6646.0,73.1477,73.2122,73.1385,73.2122,6646.0
2023-01-24 14:15:00,79.49,79.49,79.44,79.47,3532.0,73.2122,73.2122,73.1661,73.1938,3532.0
2023-01-24 14:20:00,79.46,79.52,79.46,79.51,3344.0,73.1846,73.2398,73.1846,73.2306,3344.0
2023-01-24 14:25:00,79.55,79.58,79.54,79.58,7048.0,73.2674,73.2951,73.2582,73.2951,7048.0
2023-01-24 14:30:00,79.59,79.63,79.58,79.6,6720.0,73.3043,73.3411,73.2951,73.3135,6720.0
2023-01-24 14:35:00,79.61,79.67,79.61,79.64,11212.0,73.3227,73.378,73.3227,73.3503,11212.0
2023-01-24 14:40:00,79.64,79.71,79.64,79.64,7024.0,73.3503,73.4148,73.3503,73.3503,7024.0
2023-01-24 14:45:00,79.66,79.74,79.66,79.7,14896.0,73.3688,73.4424,73.3688,73.4056,14896.0
2023-01-24 14:50:00,79.7,79.81,79.68,79.81,8078.0,73.4056,73.5069,73.3872,73.5069,8078.0
2023-01-24 14:55:00,79.8,79.85,79.77,79.83,6826.0,73.4977,73.5438,73.4701,73.5253,6826.0
2023-01-24 15:00:00,79.83,79.86,79.78,79.78,11352.0,73.5253,73.553,73.4793,73.4793,11352.0
2023-01-24 15:05:00,79.79,79.81,79.73,79.76,11394.0,73.4885,73.5069,73.4332,73.4609,11394.0
2023-01-24 15:10:00,79.75,79.82,79.7,79.7,10208.0,73.4517,73.5161,73.4056,73.4056,10208.0
2023-01-24 15:15:00,79.73,79.74,79.65,79.7,10440.0,73.4332,73.4424,73.3595,73.4056,10440.0
2023-01-24 15:20:00,79.69,79.71,79.64,79.67,12116.0,73.3964,73.4148,73.3503,73.378,12116.0
2023-01-24 15:25:00,79.66,79.7,79.61,79.7,9136.0,73.3688,73.4056,73.3227,73.4056,9136.0
2023-01-24 15:30:00,79.67,79.67,79.6,79.6,10656.0,73.378,73.378,73.3135,73.3135,10656.0
2023-01-24 15:35:00,79.6,79.69,79.59,79.66,14442.0,73.3135,73.3964,73.3043,73.3688,14442.0
2023-01-24 15:40:00,79.64,79.64,79.49,79.57,17372.0,73.3503,73.3503,73.2122,73.2859,17372.0
2023-01-24 15:45:00,79.58,79.67,79.56,79.66,35638.0,73.2951,73.378,73.2767,73.3688,35638.0
2023-01-24 15:50:00,79.64,79.66,79.49,79.61,65002.0,73.3503,73.3688,73.2122,73.3227,65002.0
2023-01-24 15:55:00,79.59,79.69,79.56,79.56,95428.0,73.3043,73.3964,73.2767,73.2767,95428.0
2023-01-25 09:30:00,78.97,79.08,78.51,78.51,27666.0,72.7333,72.8346,72.3096,72.3096,27666.0
2023-01-25 09:35:00,78.71,78.83,78.71,78.82,1306.0,72.4938,72.6043,72.4938,72.5951,1306.0
2023-01-25 09:40:00,78.78,78.91,78.65,78.91,7026.0,72.5583,72.678,72.4385,72.678,7026.0
2023-01-25 09:45:00,78.81,78.9,78.68,78.9,5038.0,72.5859,72.6688,72.4662,72.6688,5038.0
2023-01-25 09:50:00,78.78,78.95,78.78,78.81,4520.0,72.5583,72.7148,72.5583,72.5859,4520.0
2023-01-25 09:55:00,78.72,78.87,78.67,78.67,6478.0,72.503,72.6412,72.4569,72.4569,6478.0
2023-01-25 10:00:00,78.74,78.9,78.63,78.78,6052.0,72.5214,72.6688,72.4201,72.5583,6052.0
2023-01-25 10:05:00,78.79,79.12,78.77,79.02,11162.0,72.5675,72.8714,72.549,72.7793,11162.0
2023-01-25 10:10:00,79.04,79.05,78.92,78.92,6854.0,72.7977,72.8069,72.6872,72.6872,6854.0
2023-01-25 10:15:00,78.94,79.0,78.86,79.0,3818.0,72.7056,72.7609,72.6319,72.7609,3818.0
2023-01-25 10:20:00,79.0,79.07,78.99,78.99,3616.0,72.7609,72.8254,72.7517,72.7517,3616.0
2023-01-25 10:25:00,78.95,78.95,78.88,78.89,7854.0,72.7148,72.7148,72.6504,72.6596,7854.0
2023-01-25 10:30:00,78.95,79.05,78.94,78.97,3694.0,72.7148,72.8069,72.7056,72.7333,3694.0
2023-01-25 10:35:00,79.04,79.06,78.84,78.86,5088.0,72.7977,72.8161,72.6135,72.6319,5088.0
2023-01-25 10:40:00,78.83,78.92,78.8,78.89,3046.0,72.6043,72.6872,72.5767,72.6596,3046.0
2023-01-25 10:45:00,78.92,78.98,78.78,78.82,6808.0,72.6872,72.7425,72.5583,72.5951,6808.0
2023-01-25 10:50:00,78.78,78.91,78.78,78.91,12184.0,72.5583,72.678,72.5583,72.678,12184.0
2023-01-25 10:55:00,78.89,79.06,78.89,79.02,8304.0,72.6596,72.8161,72.6596,72.7793,8304.0
2023-01-25 11:00:00,79.03,79.09,78.99,79.03,4724.0,72.7885,72.8438,72.7517,72.7885,4724.0
2023-01-25 11:05:00,79.03,79.09,79.03,79.04,2698.0,72.7885,72.8438,72.7885,72.7977,2698.0
2023-01-25 11:10:00,79.02,79.05,78.95,78.99,4946.0,72.7793,72.8069,72.7148,72.7517,4946.0
2023-01-25 11:15:00,78.98,79.11,78.96,79.11,9182.0,72.7425,72.8622,72.724,72.8622,9182.0
2023-01-25 11:20:00,79.08,79.14,79.06,79.14,4816.0,72.8346,72.8898,72.8161,72.8898,4816.0
2023-01-25 11:25:00,79.17,79.29,79.14,79.25,3364.0,72.9175,73.028,72.8898,72.9911,3364.0
2023-01-25 11:30:00,79.26,79.3,79.22,79.25,5918.0,73.0004,73.0372,72.9635,72.9911,5918.0
2023-01-25 11:35:00,79.27,79.29,79.24,79.25,4968.0,73.0096,73.028,72.9819,72.9911,4968.0
2023-01-25 11:40:00,79.25,79.26,79.14,79.14,2328.0,72.9911,73.0004,72.8898,72.8898,2328.0
2023-01-25 11:45:00,79.16,79.17,79.07,79.11,3408.0,72.9082,72.9175,72.8254,72.8622,3408.0
2023-01-25 11:50:00,79.14,79.26,79.13,79.24,5430.0,72.8898,73.0004,72.8806,72.9819,5430.0
2023-01-25 11:55:00,79.21,79.21,79.14,79.14,910.0,72.9543,72.9543,72.8898,72.8898,910.0
2023-01-25 12:00:00,79.15,79.15,79.04,79.04,2874.0,72.899,72.899,72.7977,72.7977,2874.0
2023-01-25 12:05:00,79.02,79.04,78.92,79.0,7424.0,72.7793,72.7977,72.6872,72.7609,7424.0
2023-01-25 12:10:00,79.0,79.03,78.97,78.98,1674.0,72.7609,72.7885,72.7333,72.7425,1674.0
2023-01-25 12:15:00,79.0,79.03,78.91,78.91,3700.0,72.7609,72.7885,72.678,72.678,3700.0
2023-01-25 12:20:00,78.89,78.95,78.89,78.95,2420.0,72.6596,72.7148,72.6596,72.7148,2420.0
2023-01-25 12:25:00,78.96,78.99,78.89,78.89,2832.0,72.724,72.7517,72.6596,72.6596,2832.0
2023-01-25 12:30:00,78.95,79.02,78.93,78.95,8116.0,72.7148,72.7793,72.6964,72.7148,8116.0
2023-01-25 12:35:00,78.99,79.0,78.95,78.97,3606.0,72.7517,72.7609,72.7148,72.7333,3606.0
2023-01-25 12:40:00,78.99,79.05,78.92,79.04,3204.0,72.7517,72.8069,72.6872,72.7977,3204.0
2023-01-25 12:45:00,79.04,79.07,79.04,79.04,1206.0,72.7977,72.8254,72.7977,72.7977,1206.0
2023-01-25 12:50:00,79.04,79.05,79.04,79.04,1934.0,72.7977,72.8069,72.7977,72.7977,1934.0
2023-01-25 12:55:00,79.07,79.07,78.98,79.0,1494.0,72.8254,72.8254,72.7425,72.7609,1494.0
2023-01-25 13:00:00,79.0,79.08,78.98,79.03,4188.0,72.7609,72.8346,72.7425,72.7885,4188.0
2023-01-25 13:05:00,79.04,79.07,79.04,79.04,1620.0,72.7977,72.8254,72.7977,72.7977,1620.0
2023-01-25 13:10:00,79.06,79.17,79.05,79.14,8046.0,72.8161,72.9175,72.8069,72.8898,8046.0
2023-01-25 13:15:00,79.06,79.08,79.06,79.08,1016.0,72.8161,72.8346,72.8161,72.8346,1016.0
2023-01-25 13:20:00,79.1,79.15,79.09,79.14,2290.0,72.853,72.899,72.8438,72.8898,2290.0
2023-01-25 13:25:00,79.12,79.24,79.12,79.22,5060.0,72.8714,72.9819,72.8714,72.9635,5060.0
2023-01-25 13:30:00,79.22,79.22,79.12,79.14,2004.0,72.9635,72.9635,72.8714,72.8898,2004.0
2023-01-25 13:35:00,79.14,79.2,79.11,79.2,3454.0,72.8898,72.9451,72.8622,72.9451,3454.0
2023-01-25 13:40:00,79.22,79.22,79.17,79.17,768.0,72.9635,72.9635,72.9175,72.9175,768.0
2023-01-25 13:45:00,79.14,79.25,79.13,79.25,7350.0,72.8898,72.9911,72.8806,72.9911,7350.0
2023-01-25 13:50:00,79.22,79.22,79.13,79.13,1200.0,72.9635,72.9635,72.8806,72.8806,1200.0
2023-01-25 13:55:00,79.11,79.14,79.06,79.13,4620.0,72.8622,72.8898,72.8161,72.8806,4620.0
2023-01-25 14:00:00,79.14,79.19,79.11,79.13,4210.0,72.8898,72.9359,72.8622,72.8806,4210.0
2023-01-25 14:05:00,79.17,79.22,79.16,79.19,1974.0,72.9175,72.9635,72.9082,72.9359,1974.0
2023-01-25 14:10:00,79.16,79.27,79.16,79.22,3038.0,72.9082,73.0096,72.9082,72.9635,3038.0
2023-01-25 14:15:00,79.31,79.31,79.26,79.26,562.0,73.0464,73.0464,73.0004,73.0004,562.0
2023-01-25 14:20:00,79.25,79.25,79.08,79.08,3364.0,72.9911,72.9911,72.8346,72.8346,3364.0
2023-01-25 14:25:00,79.08,79.08,78.98,79.05,5204.0,72.8346,72.8346,72.7425,72.8069,5204.0
2023-01-25 14:30:00,79.04,79.04,78.99,79.02,8918.0,72.7977,72.7977,72.7517,72.7793,8918.0
2023-01-25 14:35:00,78.95,79.0,78.93,79.0,5050.0,72.7148,72.7609,72.6964,72.7609,5050.0
2023-01-25 14:40:00,78.99,79.05,78.99,79.02,7370.0,72.7517,72.8069,72.7517,72.7793,7370.0
2023-01-25 14:45:00,79.04,79.07,79.04,79.05,1200.0,72.7977,72.8254,72.7977,72.8069,1200.0
2023-01-25 14:50:00,79.07,79.07,79.02,79.03,2342.0,72.8254,72.8254,72.7793,72.7885,2342.0
2023-01-25 14:55:00,79.05,79.06,79.02,79.03,5974.0,72.8069,72.8161,72.7793,72.7885,5974.0
2023-01-25 15:00:00,79.04,79.13,79.04,79.13,4400.0,72.7977,72.8806,72.7977,72.8806,4400.0
2023-01-25 15:05:00,79.16,79.25,79.14,79.24,4728.0,72.9082,72.9911,72.8898,72.9819,4728.0
2023-01-25 15:10:00,79.25,79.25,79.18,79.23,4344.0,72.9911,72.9911,72.9267,72.9727,4344.0
2023-01-25 15:15:00,79.25,79.28,79.21,79.28,12936.0,72.9911,73.0188,72.9543,73.0188,12936.0
2023-01-25 15:20:00,79.28,79.32,79.28,79.28,2570.0,73.0188,73.0556,73.0188,73.0188,2570.0
2023-01-25 15:25:00,79.3,79.35,79.29,79.35,5176.0,73.0372,73.0832,73.028,73.0832,5176.0
2023-01-25 15:30:00,79.37,79.49,79.37,79.49,5606.0,73.1017,73.2122,73.1017,73.2122,5606.0
2023-01-25 15:35:00,79.46,79.46,79.36,79.42,6000.0,73.1846,73.1846,73.0925,73.1477,6000.0
2023-01-25 15:40:00,79.42,79.43,79.38,79.38,7302.0,73.1477,73.1569,73.1109,73.1109,7302.0
2023-01-25 15:45:00,79.39,79.39,79.31,79.39,18544.0,73.1201,73.1201,73.0464,73.1201,18544.0
2023-01-25 15:50:00,79.4,79.54,79.22,79.5,94400.0,73.1293,73.2582,72.9635,73.2214,94400.0
2023-01-25 15:55:00,79.48,79.55,79.43,79.5,78128.0,73.203,73.2674,73.1569,73.2214,78128.0
2023-01-26 09:30:00,79.25,79.86,79.23,79.28,19674.0,72.9911,73.553,72.9727,73.0188,19674.0
2023-01-26 09:35:00,79.19,79.29,79.11,79.2,12544.0,72.9359,73.028,72.8622,72.9451,12544.0
2023-01-26 09:40:00,79.29,79.39,79.16,79.17,12738.0,73.028,73.1201,72.9082,72.9175,12738.0
2023-01-26 09:45:00,79.2,79.29,79.16,79.28,3856.0,72.9451,73.028,72.9082,73.0188,3856.0
2023-01-26 09:50:00,79.22,79.35,79.19,79.27,4326.0,72.9635,73.0832,72.9359,73.0096,4326.0
2023-01-26 09:55:00,79.19,79.42,79.16,79.33,7402.0,72.9359,73.1477,72.9082,73.0648,7402.0
2023-01-26 10:00:00,79.32,79.52,79.3,79.52,3570.0,73.0556,73.2398,73.0372,73.2398,3570.0
2023-01-26 10:05:00,79.49,79.51,79.47,79.47,2256.0,73.2122,73.2306,73.1938,73.1938,2256.0
2023-01-26 10:10:00,79.71,79.79,79.71,79.76,3118.0,73.4148,73.4885,73.4148,73.4609,3118.0
2023-01-26 10:15:00,79.81,79.94,79.81,79.92,9212.0,73.5069,73.6266,73.5069,73.6082,9212.0
2023-01-26 10:20:00,79.89,80.02,79.85,80.01,15356.0,73.5806,73.7003,73.5438,73.6911,15356.0
2023-01-26 10:25:00,80.05,80.07,79.97,80.0,3652.0,73.728,73.7464,73.6543,73.6819,3652.0
2023-01-26 10:30:00,79.95,79.98,79.91,79.98,5786.0,73.6359,73.6635,73.599,73.6635,5786.0
2023-01-26 10:35:00,79.96,79.96,79.67,79.71,14960.0,73.6451,73.6451,73.378,73.4148,14960.0
2023-01-26 10:40:00,79.7,79.77,79.7,79.74,600.0,73.4056,73.4701,73.4056,73.4424,600.0
2023-01-26 10:45:00,79.7,79.86,79.7,79.83,18484.0,73.4056,73.553,73.4056,73.5253,18484.0
2023-01-26 10:50:00,79.78,79.83,79.69,79.7,8476.0,73.4793,73.5253,73.3964,73.4056,8476.0
2023-01-26 10:55:00,79.56,79.67,79.55,79.66,6478.0,73.2767,73.378,73.2674,73.3688,6478.0
2023-01-26 11:00:00,79.64,79.76,79.62,79.76,6292.0,73.3503,73.4609,73.3319,73.4609,6292.0
2023-01-26 11:05:00,79.74,79.74,79.7,79.72,1224.0,73.4424,73.4424,73.4056,73.424,1224.0
2023-01-26 11:10:00,79.77,79.81,79.73,79.76,3296.0,73.4701,73.5069,73.4332,73.4609,3296.0
2023-01-26 11:15:00,79.74,79.77,79.58,79.64,4408.0,73.4424,73.4701,73.2951,73.3503,4408.0
2023-01-26 11:20:00,79.66,79.71,79.51,79.52,8964.0,73.3688,73.4148,73.2306,73.2398,8964.0
2023-01-26 11:25:00,79.53,79.7,79.53,79.7,6098.0,73.249,73.4056,73.249,73.4056,6098.0
2023-01-26 11:30:00,79.7,79.8,79.7,79.79,4336.0,73.4056,73.4977,73.4056,73.4885,4336.0
2023-01-26 11:35:00,79.81,79.81,79.69,79.69,3240.0,73.5069,73.5069,73.3964,73.3964,3240.0
2023-01-26 11:40:00,79.69,79.74,79.65,79.66,2304.0,73.3964,73.4424,73.3595,73.3688,2304.0
2023-01-26 11:45:00,79.7,79.71,79.64,79.66,4200.0,73.4056,73.4148,73.3503,73.3688,4200.0
2023-01-26 11:50:00,79.69,79.69,79.64,79.66,3000.0,73.3964,73.3964,73.3503,73.3688,3000.0
2023-01-26 11:55:00,79.64,79.7,79.61,79.67,3332.0,73.3503,73.4056,73.3227,73.378,3332.0
2023-01-26 12:00:00,79.7,79.71,79.68,79.71,1200.0,73.4056,73.4148,73.3872,73.4148,1200.0
2023-01-26 12:05:00,79.71,79.75,79.66,79.75,6516.0,73.4148,73.4517,73.3688,73.4517,6516.0
2023-01-26 12:10:00,79.75,79.76,79.69,79.69,3108.0,73.4517,73.4609,73.3964,73.3964,3108.0
2023-01-26 12:15:00,79.66,79.67,79.63,79.64,5244.0,73.3688,73.378,73.3411,73.3503,5244.0
2023-01-26 12:20:00,79.66,79.7,79.56,79.59,3382.0,73.3688,73.4056,73.2767,73.3043,3382.0
2023-01-26 12:25:00,79.61,79.61,79.52,79.57,3486.0,73.3227,73.3227,73.2398,73.2859,3486.0
2023-01-26 12:30:00,79.55,79.61,79.55,79.61,3668.0,73.2674,73.3227,73.2674,73.3227,3668.0
2023-01-26 12:35:00,79.6,79.69,79.58,79.69,3646.0,73.3135,73.3964,73.2951,73.3964,3646.0
2023-01-26 12:40:00,79.72,79.73,79.58,79.58,3822.0,73.424,73.4332,73.2951,73.2951,3822.0
2023-01-26 12:45:00,79.6,79.6,79.51,79.52,2064.0,73.3135,73.3135,73.2306,73.2398,2064.0
2023-01-26 12:50:00,79.51,79.6,79.51,79.52,3800.0,73.2306,73.3135,73.2306,73.2398,3800.0
2023-01-26 12:55:00,79.51,79.51,79.44,79.44,858.0,73.2306,73.2306,73.1661,73.1661,858.0
2023-01-26 13:00:00,79.42,79.58,79.42,79.56,3602.0,73.1477,73.2951,73.1477,73.2767,3602.0
2023-01-26 13:05:00,79.54,79.55,79.45,79.55,2614.0,73.2582,73.2674,73.1753,73.2674,2614.0
2023-01-26 13:10:00,79.54,79.56,79.51,79.56,840.0,73.2582,73.2767,73.2306,73.2767,840.0
2023-01-26 13:15:00,79.56,79.6,79.51,79.6,1610.0,73.2767,73.3135,73.2306,73.3135,1610.0
2023-01-26 13:20:00,79.54,79.61,79.54,79.61,1636.0,73.2582,73.3227,73.2582,73.3227,1636.0
2023-01-26 13:25:00,79.64,79.64,79.55,79.58,3734.0,73.3503,73.3503,73.2674,73.2951,3734.0
2023-01-26 13:30:00,79.58,79.64,79.58,79.61,1858.0,73.2951,73.3503,73.2951,73.3227,1858.0
2023-01-26 13:35:00,79.58,79.73,79.58,79.73,5876.0,73.2951,73.4332,73.2951,73.4332,5876.0
2023-01-26 13:40:00,79.74,79.8,79.74,79.76,3426.0,73.4424,73.4977,73.4424,73.4609,3426.0
2023-01-26 13:45:00,79.77,79.83,79.74,79.74,1400.0,73.4701,73.5253,73.4424,73.4424,1400.0
2023-01-26 13:50:00,79.75,79.78,79.71,79.74,7214.0,73.4517,73.4793,73.4148,73.4424,7214.0
2023-01-26 13:55:00,79.74,79.74,79.7,79.74,4652.0,73.4424,73.4424,73.4056,73.4424,4652.0
2023-01-26 14:00:00,79.73,79.77,79.69,79.75,13192.0,73.4332,73.4701,73.3964,73.4517,13192.0
2023-01-26 14:05:00,79.79,79.87,79.77,79.87,2404.0,73.4885,73.5622,73.4701,73.5622,2404.0
2023-01-26 14:10:00,79.81,79.86,79.81,79.86,3854.0,73.5069,73.553,73.5069,73.553,3854.0
2023-01-26 14:15:00,79.83,79.94,79.83,79.94,10226.0,73.5253,73.6266,73.5253,73.6266,10226.0
2023-01-26 14:20:00,79.94,80.08,79.94,80.01,6238.0,73.6266,73.7556,73.6266,73.6911,6238.0
2023-01-26 14:25:00,80.0,80.0,79.92,80.0,5010.0,73.6819,73.6819,73.6082,73.6819,5010.0
2023-01-26 14:30:00,80.03,80.08,80.0,80.07,7814.0,73.7095,73.7556,73.6819,73.7464,7814.0
2023-01-26 14:35:00,80.05,80.07,79.99,79.99,3204.0,73.728,73.7464,73.6727,73.6727,3204.0
2023-01-26 14:40:00,80.0,80.04,79.98,79.99,6844.0,73.6819,73.7187,73.6635,73.6727,6844.0
2023-01-26 14:45:00,79.99,80.03,79.96,79.99,76766.0,73.6727,73.7095,73.6451,73.6727,76766.0
2023-01-26 14:50:00,79.99,80.01,79.95,79.95,16822.0,73.6727,73.6911,73.6359,73.6359,16822.0
2023-01-26 14:55:00,79.97,80.01,79.91,80.0,14658.0,73.6543,73.6911,73.599,73.6819,14658.0
2023-01-26 15:00:00,80.0,80.02,79.95,80.0,16772.0,73.6819,73.7003,73.6359,73.6819,16772.0
2023-01-26 15:05:00,80.0,80.0,79.94,79.97,13798.0,73.6819,73.6819,73.6266,73.6543,13798.0
2023-01-26 15:10:00,79.97,80.03,79.94,80.02,8148.0,73.6543,73.7095,73.6266,73.7003,8148.0
2023-01-26 15:15:00,80.01,80.04,79.98,80.0,5248.0,73.6911,73.7187,73.6635,73.6819,5248.0
2023-01-26 15:20:00,79.99,80.03,79.96,79.96,12302.0,73.6727,73.7095,73.6451,73.6451,12302.0
2023-01-26 15:25:00,79.96,80.05,79.94,80.0,15412.0,73.6451,73.728,73.6266,73.6819,15412.0
2023-01-26 15:30:00,79.98,79.98,79.91,79.91,14692.0,73.6635,73.6635,73.599,73.599,14692.0
2023-01-26 15:35:00,79.92,79.95,79.81,79.86,19870.0,73.6082,73.6359,73.5069,73.553,19870.0
2023-01-26 15:40:00,79.85,79.97,79.85,79.97,26214.0,73.5438,73.6543,73.5438,73.6543,26214.0
2023-01-26 15:45:00,79.95,80.02,79.94,80.01,29154.0,73.6359,73.7003,73.6266,73.6911,29154.0
2023-01-26 15:50:00,79.98,80.04,79.92,80.0,77954.0,73.6635,73.7187,73.6082,73.6819,77954.0
2023-01-26 15:55:00,80.01,80.26,80.01,80.2,191772.0,73.6911,73.9214,73.6911,73.8661,191772.0
2023-01-27 09:30:00,80.25,80.36,80.04,80.2,37506.0,73.9122,74.0135,73.7187,73.8661,37506.0
2023-01-27 09:35:00,80.2,80.41,80.15,80.37,107910.0,73.8661,74.0595,73.8201,74.0227,107910.0
2023-01-27 09:40:00,80.36,80.5,80.33,80.47,6266.0,74.0135,74.1424,73.9858,74.1148,6266.0
2023-01-27 09:45:00,80.36,80.47,80.32,80.47,11168.0,74.0135,74.1148,73.9766,74.1148,11168.0
2023-01-27 09:50:00,80.54,80.54,80.33,80.45,4982.0,74.1793,74.1793,73.9858,74.0964,4982.0
2023-01-27 09:55:00,80.39,80.39,80.03,80.2,19874.0,74.0411,74.0411,73.7095,73.8661,19874.0
2023-01-27 10:00:00,80.16,80.41,80.16,80.31,9830.0,73.8293,74.0595,73.8293,73.9674,9830.0
2023-01-27 10:05:00,80.29,80.43,80.25,80.34,3202.0,73.949,74.0779,73.9122,73.9951,3202.0
2023-01-27 10:10:00,80.36,80.48,80.36,80.41,18328.0,74.0135,74.124,74.0135,74.0595,18328.0
2023-01-27 10:15:00,80.38,80.4,80.28,80.32,6630.0,74.0319,74.0503,73.9398,73.9766,6630.0
2023-01-27 10:20:00,80.3,80.36,80.22,80.33,4200.0,73.9582,74.0135,73.8845,73.9858,4200.0
2023-01-27 10:25:00,80.38,80.51,80.3,80.49,58822.0,74.0319,74.1516,73.9582,74.1332,58822.0
2023-01-27 10:30:00,80.54,80.58,80.49,80.53,2950.0,74.1793,74.2161,74.1332,74.1701,2950.0
2023-01-27 10:35:00,80.52,80.61,80.5,80.61,6016.0,74.1608,74.2437,74.1424,74.2437,6016.0
2023-01-27 10:40:00,80.59,80.6,80.5,80.5,4412.0,74.2253,74.2345,74.1424,74.1424,4412.0
2023-01-27 10:45:00,80.5,80.54,80.43,80.44,4058.0,74.1424,74.1793,74.0779,74.0872,4058.0
2023-01-27 10:50:00,80.47,80.47,80.38,80.42,8364.0,74.1148,74.1148,74.0319,74.0687,8364.0
2023-01-27 10:55:00,80.42,80.48,80.31,80.48,114760.0,74.0687,74.124,73.9674,74.124,114760.0
2023-01-27 11:00:00,80.51,80.57,80.48,80.54,4930.0,74.1516,74.2069,74.124,74.1793,4930.0
2023-01-27 11:05:00,80.54,80.57,80.5,80.54,3134.0,74.1793,74.2069,74.1424,74.1793,3134.0
2023-01-27 11:10:00,80.51,80.51,80.45,80.45,3306.0,74.1516,74.1516,74.0964,74.0964,3306.0
2023-01-27 11:15:00,80.45,80.53,80.45,80.48,4042.0,74.0964,74.1701,74.0964,74.124,4042.0
2023-01-27 11:20:00,80.49,80.49,80.4,80.41,3000.0,74.1332,74.1332,74.0503,74.0595,3000.0
2023-01-27 11:25:00,80.42,80.42,80.32,80.36,3408.0,74.0687,74.0687,73.9766,74.0135,3408.0
2023-01-27 11:30:00,80.35,80.5,80.33,80.5,3962.0,74.0043,74.1424,73.9858,74.1424,3962.0
2023-01-27 11:35:00,80.46,80.46,80.39,80.41,4858.0,74.1056,74.1056,74.0411,74.0595,4858.0
2023-01-27 11:40:00,80.46,80.5,80.42,80.47,15062.0,74.1056,74.1424,74.0687,74.1148,15062.0
2023-01-27 11:45:00,80.49,80.62,80.47,80.62,5832.0,74.1332,74.2529,74.1148,74.2529,5832.0
2023-01-27 11:50:00,80.6,80.69,80.58,80.64,6460.0,74.2345,74.3174,74.2161,74.2714,6460.0
2023-01-27 11:55:00,80.64,80.74,80.64,80.74,3906.0,74.2714,74.3635,74.2714,74.3635,3906.0
2023-01-27 12:00:00,80.74,80.75,80.71,80.72,7054.0,74.3635,74.3727,74.3358,74.345,7054.0
2023-01-27 12:05:00,80.73,80.85,80.72,80.82,7648.0,74.3543,74.4648,74.345,74.4371,7648.0
2023-01-27 12:10:00,80.81,80.91,80.81,80.84,7524.0,74.4279,74.52,74.4279,74.4556,7524.0
2023-01-27 12:15:00,80.86,80.89,80.85,80.85,7224.0,74.474,74.5016,74.4648,74.4648,7224.0
2023-01-27 12:20:00,80.85,80.85,80.77,80.81,11100.0,74.4648,74.4648,74.3911,74.4279,11100.0
2023-01-27 12:25:00,80.8,80.82,80.61,80.63,10848.0,74.4187,74.4371,74.2437,74.2622,10848.0
2023-01-27 12:30:00,80.67,80.77,80.67,80.77,8106.0,74.299,74.3911,74.299,74.3911,8106.0
2023-01-27 12:35:00,80.75,80.8,80.75,80.76,5002.0,74.3727,74.4187,74.3727,74.3819,5002.0
2023-01-27 12:40:00,80.8,80.81,80.73,80.73,8590.0,74.4187,74.4279,74.3543,74.3543,8590.0
2023-01-27 12:45:00,80.73,80.82,80.73,80.82,9204.0,74.3543,74.4371,74.3543,74.4371,9204.0
2023-01-27 12:50:00,80.82,80.83,80.76,80.8,7378.0,74.4371,74.4464,74.3819,74.4187,7378.0
2023-01-27 12:55:00,80.81,80.81,80.77,80.79,7126.0,74.4279,74.4279,74.3911,74.4095,7126.0
2023-01-27 13:00:00,80.81,80.82,80.76,80.76,5178.0,74.4279,74.4371,74.3819,74.3819,5178.0
2023-01-27 13:05:00,80.77,80.83,80.77,80.81,3786.0,74.3911,74.4464,74.3911,74.4279,3786.0
2023-01-27 13:10:00,80.77,80.83,80.75,80.83,7238.0,74.3911,74.4464,74.3727,74.4464,7238.0
2023-01-27 13:15:00,80.8,80.85,80.78,80.85,8600.0,74.4187,74.4648,74.4003,74.4648,8600.0
2023-01-27 13:20:00,80.82,80.85,80.77,80.77,4632.0,74.4371,74.4648,74.3911,74.3911,4632.0
2023-01-27 13:25:00,80.77,80.8,80.72,80.8,18360.0,74.3911,74.4187,74.345,74.4187,18360.0
2023-01-27 13:30:00,80.78,80.82,80.76,80.79,7266.0,74.4003,74.4371,74.3819,74.4095,7266.0
2023-01-27 13:35:00,80.8,80.81,80.75,80.79,8828.0,74.4187,74.4279,74.3727,74.4095,8828.0
2023-01-27 13:40:00,80.76,80.76,80.65,80.7,33440.0,74.3819,74.3819,74.2806,74.3266,33440.0
2023-01-27 13:45:00,80.71,80.75,80.69,80.73,7376.0,74.3358,74.3727,74.3174,74.3543,7376.0
2023-01-27 13:50:00,80.72,80.73,80.66,80.68,6258.0,74.345,74.3543,74.2898,74.3082,6258.0
2023-01-27 13:55:00,80.65,80.71,80.63,80.71,2616.0,74.2806,74.3358,74.2622,74.3358,2616.0
2023-01-27 14:00:00,80.71,80.85,80.71,80.82,3764.0,74.3358,74.4648,74.3358,74.4371,3764.0
2023-01-27 14:05:00,80.84,80.86,80.8,80.86,20464.0,74.4556,74.474,74.4187,74.474,20464.0
2023-01-27 14:10:00,80.89,80.94,80.87,80.94,3262.0,74.5016,74.5477,74.4832,74.5477,3262.0
2023-01-27 14:15:00,80.96,81.01,80.94,81.01,10356.0,74.5661,74.6121,74.5477,74.6121,10356.0
2023-01-27 14:20:00,81.0,81.0,80.86,80.89,4144.0,74.6029,74.6029,74.474,74.5016,4144.0
2023-01-27 14:25:00,80.89,80.92,80.86,80.86,5134.0,74.5016,74.5293,74.474,74.474,5134.0
2023-01-27 14:30:00,80.89,80.92,80.88,80.9,6276.0,74.5016,74.5293,74.4924,74.5108,6276.0
2023-01-27 14:35:00,80.89,80.94,80.86,80.94,5920.0,74.5016,74.5477,74.474,74.5477,5920.0
2023-01-27 14:40:00,80.93,80.94,80.9,80.94,2600.0,74.5385,74.5477,74.5108,74.5477,2600.0
2023-01-27 14:45:00,80.94,81.03,80.91,80.99,9914.0,74.5477,74.6306,74.52,74.5937,9914.0
2023-01-27 14:50:00,80.98,80.99,80.94,80.98,6234.0,74.5845,74.5937,74.5477,74.5845,6234.0
2023-01-27 14:55:00,80.98,81.01,80.95,80.95,4756.0,74.5845,74.6121,74.5569,74.5569,4756.0
2023-01-27 15:00:00,80.96,80.99,80.93,80.95,9208.0,74.5661,74.5937,74.5385,74.5569,9208.0
2023-01-27 15:05:00,80.96,80.97,80.92,80.96,6712.0,74.5661,74.5753,74.5293,74.5661,6712.0
2023-01-27 15:10:00,80.93,81.0,80.86,80.86,6472.0,74.5385,74.6029,74.474,74.474,6472.0
2023-01-27 15:15:00,80.89,80.92,80.87,80.89,8066.0,74.5016,74.5293,74.4832,74.5016,8066.0
2023-01-27 15:20:00,80.89,80.94,80.86,80.94,12904.0,74.5016,74.5477,74.474,74.5477,12904.0
2023-01-27 15:25:00,80.96,81.0,80.94,80.99,27568.0,74.5661,74.6029,74.5477,74.5937,27568.0
2023-01-27 15:30:00,81.0,81.06,80.99,81.05,18728.0,74.6029,74.6582,74.5937,74.649,18728.0
2023-01-27 15:35:00,81.05,81.1,81.02,81.1,24130.0,74.649,74.695,74.6214,74.695,24130.0
2023-01-27 15:40:00,81.11,81.12,81.06,81.07,27752.0,74.7042,74.7135,74.6582,74.6674,27752.0
2023-01-27 15:45:00,81.07,81.07,80.79,80.79,12964.0,74.6674,74.6674,74.4095,74.4095,12964.0
2023-01-27 15:50:00,80.79,80.88,80.72,80.86,116908.0,74.4095,74.4924,74.345,74.474,116908.0
2023-01-27 15:55:00,80.85,81.36,80.78,80.9,580370.0,74.4648,74.9345,74.4003,74.5108,580370.0
2023-01-30 09:30:00,80.47,80.67,80.39,80.62,38106.0,74.1148,74.299,74.0411,74.2529,38106.0
2023-01-30 09:35:00,80.68,81.11,80.68,81.11,21408.0,74.3082,74.7042,74.3082,74.7042,21408.0
2023-01-30 09:40:00,81.1,81.14,81.05,81.07,11818.0,74.695,74.7319,74.649,74.6674,11818.0
2023-01-30 09:45:00,81.07,81.3,81.07,81.23,22326.0,74.6674,74.8792,74.6674,74.8148,22326.0
2023-01-30 09:50:00,81.25,81.25,80.97,81.02,46590.0,74.8332,74.8332,74.5753,74.6214,46590.0
2023-01-30 09:55:00,80.96,81.08,80.96,80.96,5714.0,74.5661,74.6766,74.5661,74.5661,5714.0
2023-01-30 10:00:00,81.0,81.02,80.92,80.97,23030.0,74.6029,74.6214,74.5293,74.5753,23030.0
2023-01-30 10:05:00,80.98,81.14,80.96,81.1,29218.0,74.5845,74.7319,74.5661,74.695,29218.0
2023-01-30 10:10:00,81.14,81.16,81.04,81.04,9400.0,74.7319,74.7503,74.6398,74.6398,9400.0
2023-01-30 10:15:00,81.1,81.16,81.05,81.1,8522.0,74.695,74.7503,74.649,74.695,8522.0
2023-01-30 10:20:00,81.11,81.17,81.08,81.12,12986.0,74.7042,74.7595,74.6766,74.7135,12986.0
2023-01-30 10:25:00,81.11,81.23,81.1,81.22,12210.0,74.7042,74.8148,74.695,74.8056,12210.0
2023-01-30 10:30:00,81.25,81.27,81.11,81.14,14240.0,74.8332,74.8516,74.7042,74.7319,14240.0
2023-01-30 10:35:00,81.13,81.3,81.11,81.3,21520.0,74.7227,74.8792,74.7042,74.8792,21520.0
2023-01-30 10:40:00,81.3,81.33,81.22,81.29,23994.0,74.8792,74.9069,74.8056,74.87,23994.0
2023-01-30 10:45:00,81.27,81.27,81.08,81.17,23648.0,74.8516,74.8516,74.6766,74.7595,23648.0
2023-01-30 10:50:00,81.17,81.17,81.07,81.11,7666.0,74.7595,74.7595,74.6674,74.7042,7666.0
2023-01-30 10:55:00,81.12,81.17,81.09,81.16,9312.0,74.7135,74.7595,74.6858,74.7503,9312.0
2023-01-30 11:00:00,81.17,81.23,81.14,81.14,5582.0,74.7595,74.8148,74.7319,74.7319,5582.0
2023-01-30 11:05:00,81.16,81.16,81.09,81.14,10514.0,74.7503,74.7503,74.6858,74.7319,10514.0
2023-01-30 11:10:00,81.14,81.26,81.11,81.23,25816.0,74.7319,74.8424,74.7042,74.8148,25816.0
2023-01-30 11:15:00,81.23,81.28,81.2,81.2,15880.0,74.8148,74.8608,74.7871,74.7871,15880.0
2023-01-30 11:20:00,81.22,81.22,81.12,81.15,14140.0,74.8056,74.8056,74.7135,74.7411,14140.0
2023-01-30 11:25:00,81.14,81.15,81.1,81.14,11832.0,74.7319,74.7411,74.695,74.7319,11832.0
2023-01-30 11:30:00,81.17,81.17,81.1,81.13,20710.0,74.7595,74.7595,74.695,74.7227,20710.0
2023-01-30 11:35:00,81.12,81.14,81.07,81.11,36744.0,74.7135,74.7319,74.6674,74.7042,36744.0
2023-01-30 11:40:00,81.14,81.14,81.06,81.1,34916.0,74.7319,74.7319,74.6582,74.695,34916.0
2023-01-30 11:45:00,81.1,81.14,81.03,81.06,26416.0,74.695,74.7319,74.6306,74.6582,26416.0
2023-01-30 11:50:00,81.05,81.08,80.99,81.07,11660.0,74.649,74.6766,74.5937,74.6674,11660.0
2023-01-30 11:55:00,81.06,81.13,81.04,81.13,16026.0,74.6582,74.7227,74.6398,74.7227,16026.0
2023-01-30 12:00:00,81.13,81.16,81.1,81.13,10672.0,74.7227,74.7503,74.695,74.7227,10672.0
2023-01-30 12:05:00,81.14,81.16,81.11,81.14,7200.0,74.7319,74.7503,74.7042,74.7319,7200.0
2023-01-30 12:10:00,81.14,81.14,81.06,81.1,7250.0,74.7319,74.7319,74.6582,74.695,7250.0
2023-01-30 12:15:00,81.11,81.11,81.0,81.06,18316.0,74.7042,74.7042,74.6029,74.6582,18316.0
2023-01-30 12:20:00,81.06,81.17,81.06,81.13,23492.0,74.6582,74.7595,74.6582,74.7227,23492.0
2023-01-30 12:25:00,81.13,81.14,80.99,81.05,12806.0,74.7227,74.7319,74.5937,74.649,12806.0
2023-01-30 12:30:00,81.04,81.1,81.04,81.07,14652.0,74.6398,74.695,74.6398,74.6674,14652.0
2023-01-30 12:35:00,81.06,81.08,81.03,81.06,16934.0,74.6582,74.6766,74.6306,74.6582,16934.0
2023-01-30 12:40:00,81.06,81.07,81.04,81.06,18938.0,74.6582,74.6674,74.6398,74.6582,18938.0
2023-01-30 12:45:00,81.03,81.05,80.97,81.03,18418.0,74.6306,74.649,74.5753,74.6306,18418.0
2023-01-30 12:50:00,81.03,81.03,80.94,80.97,10576.0,74.6306,74.6306,74.5477,74.5753,10576.0
2023-01-30 12:55:00,80.97,80.97,80.76,80.78,9528.0,74.5753,74.5753,74.3819,74.4003,9528.0
2023-01-30 13:00:00,80.77,80.77,80.71,80.77,7030.0,74.3911,74.3911,74.3358,74.3911,7030.0
2023-01-30 13:05:00,80.78,80.83,80.77,80.82,8436.0,74.4003,74.4464,74.3911,74.4371,8436.0
2023-01-30 13:10:00,80.82,80.91,80.82,80.87,12124.0,74.4371,74.52,74.4371,74.4832,12124.0
2023-01-30 13:15:00,80.86,80.95,80.78,80.89,19496.0,74.474,74.5569,74.4003,74.5016,19496.0
2023-01-30 13:20:00,80.96,81.01,80.94,81.0,11332.0,74.5661,74.6121,74.5477,74.6029,11332.0
2023-01-30 13:25:00,81.0,81.0,80.89,80.92,8382.0,74.6029,74.6029,74.5016,74.5293,8382.0
2023-01-30 13:30:00,80.94,80.94,80.91,80.94,14770.0,74.5477,74.5477,74.52,74.5477,14770.0
2023-01-30 13:35:00,80.92,80.94,80.87,80.89,16838.0,74.5293,74.5477,74.4832,74.5016,16838.0
2023-01-30 13:40:00,80.89,80.94,80.87,80.91,22036.0,74.5016,74.5477,74.4832,74.52,22036.0
2023-01-30 13:45:00,80.92,80.98,80.9,80.98,10100.0,74.5293,74.5845,74.5108,74.5845,10100.0
2023-01-30 13:50:00,81.0,81.0,80.89,80.93,20880.0,74.6029,74.6029,74.5016,74.5385,20880.0
2023-01-30 13:55:00,80.95,80.99,80.88,80.97,9408.0,74.5569,74.5937,74.4924,74.5753,9408.0
2023-01-30 14:00:00,80.95,80.97,80.91,80.94,9018.0,74.5569,74.5753,74.52,74.5477,9018.0
2023-01-30 14:05:00,80.94,80.94,80.83,80.86,17956.0,74.5477,74.5477,74.4464,74.474,17956.0
2023-01-30 14:10:00,80.86,80.97,80.86,80.96,14060.0,74.474,74.5753,74.474,74.5661,14060.0
2023-01-30 14:15:00,80.97,80.97,80.85,80.91,9738.0,74.5753,74.5753,74.4648,74.52,9738.0
2023-01-30 14:20:00,80.92,80.94,80.83,80.86,8578.0,74.5293,74.5477,74.4464,74.474,8578.0
2023-01-30 14:25:00,80.87,80.88,80.83,80.86,12580.0,74.4832,74.4924,74.4464,74.474,12580.0
2023-01-30 14:30:00,80.86,80.88,80.81,80.84,10630.0,74.474,74.4924,74.4279,74.4556,10630.0
2023-01-30 14:35:00,80.84,80.85,80.77,80.8,12424.0,74.4556,74.4648,74.3911,74.4187,12424.0
2023-01-30 14:40:00,80.8,80.82,80.75,80.82,9810.0,74.4187,74.4371,74.3727,74.4371,9810.0
2023-01-30 14:45:00,80.81,80.82,80.78,80.82,18722.0,74.4279,74.4371,74.4003,74.4371,18722.0
2023-01-30 14:50:00,80.81,80.83,80.72,80.81,47382.0,74.4279,74.4464,74.345,74.4279,47382.0
2023-01-30 14:55:00,80.81,80.88,80.78,80.84,17826.0,74.4279,74.4924,74.4003,74.4556,17826.0
2023-01-30 15:00:00,80.84,80.91,80.82,80.91,9716.0,74.4556,74.52,74.4371,74.52,9716.0
2023-01-30 15:05:00,80.92,80.94,80.8,80.85,16226.0,74.5293,74.5477,74.4187,74.4648,16226.0
2023-01-30 15:10:00,80.85,80.92,80.81,80.82,13576.0,74.4648,74.5293,74.4279,74.4371,13576.0
2023-01-30 15:15:00,80.82,80.94,80.81,80.94,18898.0,74.4371,74.5477,74.4279,74.5477,18898.0
2023-01-30 15:20:00,80.94,80.94,80.86,80.88,15938.0,74.5477,74.5477,74.474,74.4924,15938.0
2023-01-30 15:25:00,80.88,80.91,80.85,80.88,20216.0,74.4924,74.52,74.4648,74.4924,20216.0
2023-01-30 15:30:00,80.87,80.98,80.86,80.94,23646.0,74.4832,74.5845,74.474,74.5477,23646.0
2023-01-30 15:35:00,80.94,81.0,80.93,80.96,27852.0,74.5477,74.6029,74.5385,74.5661,27852.0
2023-01-30 15:40:00,80.96,81.03,80.96,80.99,54130.0,74.5661,74.6306,74.5661,74.5937,54130.0
2023-01-30 15:45:00,81.0,81.04,80.98,81.02,76458.0,74.6029,74.6398,74.5845,74.6214,76458.0
2023-01-30 15:50:00,81.0,81.04,80.7,80.74,145068.0,74.6029,74.6398,74.3266,74.3635,145068.0
2023-01-30 15:55:00,80.73,80.74,80.6,80.63,285522.0,74.3543,74.3635,74.2345,74.2622,285522.0
2023-01-31 09:30:00,80.62,80.68,80.16,80.16,44744.0,74.2529,74.3082,73.8293,73.8293,44744.0
2023-01-31 09:35:00,80.06,80.11,79.88,79.92,16730.0,73.7372,73.7832,73.5714,73.6082,16730.0
2023-01-31 09:40:00,79.85,79.88,79.45,79.68,10308.0,73.5438,73.5714,73.1753,73.3872,10308.0
2023-01-31 09:45:00,79.69,79.69,79.52,79.69,4656.0,73.3964,73.3964,73.2398,73.3964,4656.0
2023-01-31 09:50:00,79.7,79.94,79.69,79.87,9970.0,73.4056,73.6266,73.3964,73.5622,9970.0
2023-01-31 09:55:00,79.84,79.95,79.75,79.77,13750.0,73.5345,73.6359,73.4517,73.4701,13750.0
2023-01-31 10:00:00,79.83,79.91,79.65,79.91,6574.0,73.5253,73.599,73.3595,73.599,6574.0
2023-01-31 10:05:00,79.92,79.94,79.73,79.73,4484.0,73.6082,73.6266,73.4332,73.4332,4484.0
2023-01-31 10:10:00,79.56,79.62,79.53,79.55,12068.0,73.2767,73.3319,73.249,73.2674,12068.0
2023-01-31 10:15:00,79.49,79.54,79.26,79.39,24290.0,73.2122,73.2582,73.0004,73.1201,24290.0
2023-01-31 10:20:00,79.38,79.56,79.36,79.49,9422.0,73.1109,73.2767,73.0925,73.2122,9422.0
2023-01-31 10:25:00,79.48,79.51,79.36,79.48,24840.0,73.203,73.2306,73.0925,73.203,24840.0
2023-01-31 10:30:00,79.52,79.73,79.52,79.67,6642.0,73.2398,73.4332,73.2398,73.378,6642.0
2023-01-31 10:35:00,79.64,79.74,79.64,79.65,11730.0,73.3503,73.4424,73.3503,73.3595,11730.0
2023-01-31 10:40:00,79.58,79.67,79.58,79.62,4522.0,73.2951,73.378,73.2951,73.3319,4522.0
2023-01-31 10:45:00,79.62,79.72,79.61,79.63,36652.0,73.3319,73.424,73.3227,73.3411,36652.0
2023-01-31 10:50:00,79.63,79.64,79.55,79.55,19294.0,73.3411,73.3503,73.2674,73.2674,19294.0
2023-01-31 10:55:00,79.55,79.63,79.52,79.6,54280.0,73.2674,73.3411,73.2398,73.3135,54280.0
2023-01-31 11:00:00,79.63,79.7,79.58,79.58,11444.0,73.3411,73.4056,73.2951,73.2951,11444.0
2023-01-31 11:05:00,79.46,79.54,79.42,79.42,12048.0,73.1846,73.2582,73.1477,73.1477,12048.0
2023-01-31 11:10:00,79.4,79.41,79.33,79.34,64850.0,73.1293,73.1385,73.0648,73.074,64850.0
2023-01-31 11:15:00,79.34,79.37,79.1,79.14,10052.0,73.074,73.1017,72.853,72.8898,10052.0
2023-01-31 11:20:00,79.14,79.26,79.14,79.19,15160.0,72.8898,73.0004,72.8898,72.9359,15160.0
2023-01-31 11:25:00,79.2,79.25,79.14,79.21,12506.0,72.9451,72.9911,72.8898,72.9543,12506.0
2023-01-31 11:30:00,79.21,79.27,79.19,79.19,6612.0,72.9543,73.0096,72.9359,72.9359,6612.0
2023-01-31 11:35:00,79.19,79.23,79.16,79.16,5740.0,72.9359,72.9727,72.9082,72.9082,5740.0
2023-01-31 11:40:00,79.18,79.27,79.17,79.21,22516.0,72.9267,73.0096,72.9175,72.9543,22516.0
2023-01-31 11:45:00,79.22,79.3,79.17,79.25,26566.0,72.9635,73.0372,72.9175,72.9911,26566.0
2023-01-31 11:50:00,79.28,79.29,79.18,79.2,5984.0,73.0188,73.028,72.9267,72.9451,5984.0
2023-01-31 11:55:00,79.19,79.26,79.18,79.25,5914.0,72.9359,73.0004,72.9267,72.9911,5914.0
2023-01-31 12:00:00,79.27,79.27,79.17,79.17,7418.0,73.0096,73.0096,72.9175,72.9175,7418.0
2023-01-31 12:05:00,79.17,79.21,79.16,79.17,8980.0,72.9175,72.9543,72.9082,72.9175,8980.0
2023-01-31 12:10:00,79.17,79.19,78.94,78.97,29190.0,72.9175,72.9359,72.7056,72.7333,29190.0
2023-01-31 12:15:00,78.98,79.14,78.97,79.11,17368.0,72.7425,72.8898,72.7333,72.8622,17368.0
2023-01-31 12:20:00,79.12,79.22,79.02,79.02,9208.0,72.8714,72.9635,72.7793,72.7793,9208.0
2023-01-31 12:25:00,79.01,79.04,78.96,79.01,4568.0,72.7701,72.7977,72.724,72.7701,4568.0
2023-01-31 12:30:00,78.98,79.09,78.98,79.07,5008.0,72.7425,72.8438,72.7425,72.8254,5008.0
2023-01-31 12:35:00,79.08,79.1,79.06,79.08,3226.0,72.8346,72.853,72.8161,72.8346,3226.0
2023-01-31 12:40:00,79.1,79.13,79.07,79.08,5356.0,72.853,72.8806,72.8254,72.8346,5356.0
2023-01-31 12:45:00,79.07,79.19,79.07,79.16,9614.0,72.8254,72.9359,72.8254,72.9082,9614.0
2023-01-31 12:50:00,79.17,79.19,78.99,78.99,5406.0,72.9175,72.9359,72.7517,72.7517,5406.0
2023-01-31 12:55:00,78.97,79.02,78.91,79.01,10670.0,72.7333,72.7793,72.678,72.7701,10670.0
2023-01-31 13:00:00,79.02,79.13,79.02,79.11,5232.0,72.7793,72.8806,72.7793,72.8622,5232.0
2023-01-31 13:05:00,79.11,79.23,79.1,79.21,39834.0,72.8622,72.9727,72.853,72.9543,39834.0
2023-01-31 13:10:00,79.17,79.31,79.17,79.31,11504.0,72.9175,73.0464,72.9175,73.0464,11504.0
2023-01-31 13:15:00,79.29,79.31,79.16,79.3,15308.0,73.028,73.0464,72.9082,73.0372,15308.0
2023-01-31 13:20:00,79.31,79.31,79.17,79.18,5160.0,73.0464,73.0464,72.9175,72.9267,5160.0
2023-01-31 13:25:00,79.21,79.28,79.21,79.23,5912.0,72.9543,73.0188,72.9543,72.9727,5912.0
2023-01-31 13:30:00,79.24,79.26,79.23,79.23,4352.0,72.9819,73.0004,72.9727,72.9727,4352.0
2023-01-31 13:35:00,79.24,79.32,79.24,79.28,4344.0,72.9819,73.0556,72.9819,73.0188,4344.0
2023-01-31 13:40:00,79.26,79.31,79.26,79.28,4800.0,73.0004,73.0464,73.0004,73.0188,4800.0
2023-01-31 13:45:00,79.27,79.3,79.25,79.26,4916.0,73.0096,73.0372,72.9911,73.0004,4916.0
2023-01-31 13:50:00,79.27,79.27,79.19,79.2,7248.0,73.0096,73.0096,72.9359,72.9451,7248.0
2023-01-31 13:55:00,79.23,79.25,79.21,79.23,12644.0,72.9727,72.9911,72.9543,72.9727,12644.0
2023-01-31 14:00:00,79.23,79.28,79.17,79.28,49704.0,72.9727,73.0188,72.9175,73.0188,49704.0
2023-01-31 14:05:00,79.33,79.44,79.33,79.42,4824.0,73.0648,73.1661,73.0648,73.1477,4824.0
2023-01-31 14:10:00,79.43,79.5,79.42,79.42,4260.0,73.1569,73.2214,73.1477,73.1477,4260.0
2023-01-31 14:15:00,79.42,79.42,79.36,79.39,3226.0,73.1477,73.1477,73.0925,73.1201,3226.0
2023-01-31 14:20:00,79.38,79.55,79.38,79.47,14822.0,73.1109,73.2674,73.1109,73.1938,14822.0
2023-01-31 14:25:00,79.46,79.57,79.42,79.57,9524.0,73.1846,73.2859,73.1477,73.2859,9524.0
2023-01-31 14:30:00,79.57,79.57,79.51,79.51,4258.0,73.2859,73.2859,73.2306,73.2306,4258.0
2023-01-31 14:35:00,79.51,79.51,79.4,79.44,5700.0,73.2306,73.2306,73.1293,73.1661,5700.0
2023-01-31 14:40:00,79.47,79.5,79.44,79.5,5530.0,73.1938,73.2214,73.1661,73.2214,5530.0
2023-01-31 14:45:00,79.5,79.57,79.5,79.54,14418.0,73.2214,73.2859,73.2214,73.2582,14418.0
2023-01-31 14:50:00,79.56,79.58,79.38,79.38,14410.0,73.2767,73.2951,73.1109,73.1109,14410.0
2023-01-31 14:55:00,79.37,79.37,79.29,79.3,10756.0,73.1017,73.1017,73.028,73.0372,10756.0
2023-01-31 15:00:00,79.3,79.31,79.15,79.16,18044.0,73.0372,73.0464,72.899,72.9082,18044.0
2023-01-31 15:05:00,79.16,79.2,79.14,79.14,19284.0,72.9082,72.9451,72.8898,72.8898,19284.0
2023-01-31 15:10:00,79.14,79.14,79.02,79.04,14686.0,72.8898,72.8898,72.7793,72.7977,14686.0
2023-01-31 15:15:00,79.06,79.13,79.0,79.03,16322.0,72.8161,72.8806,72.7609,72.7885,16322.0
2023-01-31 15:20:00,79.02,79.1,78.96,79.03,87188.0,72.7793,72.853,72.724,72.7885,87188.0
2023-01-31 15:25:00,79.05,79.16,79.05,79.16,15116.0,72.8069,72.9082,72.8069,72.9082,15116.0
2023-01-31 15:30:00,79.16,79.35,79.16,79.35,7200.0,72.9082,73.0832,72.9082,73.0832,7200.0
2023-01-31 15:35:00,79.32,79.52,79.32,79.49,25400.0,73.0556,73.2398,73.0556,73.2122,25400.0
2023-01-31 15:40:00,79.51,79.58,79.51,79.56,13604.0,73.2306,73.2951,73.2306,73.2767,13604.0
2023-01-31 15:45:00,79.56,79.76,79.56,79.71,19892.0,73.2767,73.4609,73.2767,73.4148,19892.0
2023-01-31 15:50:00,79.73,80.1,79.73,80.08,61770.0,73.4332,73.774,73.4332,73.7556,61770.0
2023-01-31 15:55:00,80.07,80.27,80.03,80.17,205358.0,73.7464,73.9306,73.7095,73.8385,205358.0
2023-02-01 09:30:00,79.78,80.21,79.78,80.08,32736.0,73.4793,73.8753,73.4793,73.7556,32736.0
2023-02-01 09:35:00,80.11,80.18,80.05,80.05,4928.0,73.7832,73.8477,73.728,73.728,4928.0
2023-02-01 09:40:00,79.99,79.99,79.64,79.64,8708.0,73.6727,73.6727,73.3503,73.3503,8708.0
2023-02-01 09:45:00,79.68,79.92,79.68,79.84,7092.0,73.3872,73.6082,73.3872,73.5345,7092.0
2023-02-01 09:50:00,79.79,79.96,79.72,79.94,8710.0,73.4885,73.6451,73.424,73.6266,8710.0
2023-02-01 09:55:00,79.89,80.03,79.75,79.98,38644.0,73.5806,73.7095,73.4517,73.6635,38644.0
2023-02-01 10:00:00,80.01,80.11,79.75,79.83,6226.0,73.6911,73.7832,73.4517,73.5253,6226.0
2023-02-01 10:05:00,79.86,79.92,79.8,79.84,5694.0,73.553,73.6082,73.4977,73.5345,5694.0
2023-02-01 10:10:00,79.85,80.03,79.82,79.94,19412.0,73.5438,73.7095,73.5161,73.6266,19412.0
2023-02-01 10:15:00,79.91,79.92,79.76,79.82,4640.0,73.599,73.6082,73.4609,73.5161,4640.0
2023-02-01 10:20:00,79.72,79.78,79.69,79.74,5624.0,73.424,73.4793,73.3964,73.4424,5624.0
2023-02-01 10:25:00,79.75,79.81,79.71,79.76,25746.0,73.4517,73.5069,73.4148,73.4609,25746.0
2023-02-01 10:30:00,79.74,79.82,79.73,79.8,10844.0,73.4424,73.5161,73.4332,73.4977,10844.0
2023-02-01 10:35:00,79.85,79.89,79.73,79.73,11814.0,73.5438,73.5806,73.4332,73.4332,11814.0
2023-02-01 10:40:00,79.75,79.87,79.71,79.71,49442.0,73.4517,73.5622,73.4148,73.4148,49442.0
2023-02-01 10:45:00,79.74,79.76,79.61,79.64,6800.0,73.4424,73.4609,73.3227,73.3503,6800.0
2023-02-01 10:50:00,79.64,79.64,79.49,79.57,5774.0,73.3503,73.3503,73.2122,73.2859,5774.0
2023-02-01 10:55:00,79.53,79.62,79.51,79.57,5488.0,73.249,73.3319,73.2306,73.2859,5488.0
2023-02-01 11:00:00,79.61,79.76,79.61,79.75,5644.0,73.3227,73.4609,73.3227,73.4517,5644.0
2023-02-01 11:05:00,79.73,79.77,79.7,79.7,5954.0,73.4332,73.4701,73.4056,73.4056,5954.0
2023-02-01 11:10:00,79.7,79.78,79.69,79.71,10312.0,73.4056,73.4793,73.3964,73.4148,10312.0
2023-02-01 11:15:00,79.7,79.81,79.69,79.8,12162.0,73.4056,73.5069,73.3964,73.4977,12162.0
2023-02-01 11:20:00,79.83,79.91,79.83,79.88,26778.0,73.5253,73.599,73.5253,73.5714,26778.0
2023-02-01 11:25:00,79.91,80.01,79.89,80.01,8824.0,73.599,73.6911,73.5806,73.6911,8824.0
2023-02-01 11:30:00,80.04,80.08,79.97,80.07,7978.0,73.7187,73.7556,73.6543,73.7464,7978.0
2023-02-01 11:35:00,80.07,80.26,80.06,80.26,55572.0,73.7464,73.9214,73.7372,73.9214,55572.0
2023-02-01 11:40:00,80.32,80.33,80.2,80.2,5838.0,73.9766,73.9858,73.8661,73.8661,5838.0
2023-02-01 11:45:00,80.17,80.19,80.08,80.08,3466.0,73.8385,73.8569,73.7556,73.7556,3466.0
2023-02-01 11:50:00,80.1,80.21,80.1,80.11,19800.0,73.774,73.8753,73.774,73.7832,19800.0
2023-02-01 11:55:00,80.13,80.23,80.1,80.18,15046.0,73.8016,73.8937,73.774,73.8477,15046.0
2023-02-01 12:00:00,80.16,80.24,80.1,80.22,5480.0,73.8293,73.903,73.774,73.8845,5480.0
2023-02-01 12:05:00,80.2,80.26,80.11,80.17,14080.0,73.8661,73.9214,73.7832,73.8385,14080.0
2023-02-01 12:10:00,80.17,80.22,80.11,80.21,13154.0,73.8385,73.8845,73.7832,73.8753,13154.0
2023-02-01 12:15:00,80.19,80.2,79.95,79.95,4998.0,73.8569,73.8661,73.6359,73.6359,4998.0
2023-02-01 12:20:00,79.93,80.0,79.91,80.0,5568.0,73.6174,73.6819,73.599,73.6819,5568.0
2023-02-01 12:25:00,80.02,80.02,79.9,79.9,3250.0,73.7003,73.7003,73.5898,73.5898,3250.0
2023-02-01 12:30:00,79.88,79.88,79.79,79.8,4900.0,73.5714,73.5714,73.4885,73.4977,4900.0
2023-02-01 12:35:00,79.75,79.77,79.64,79.64,9376.0,73.4517,73.4701,73.3503,73.3503,9376.0
2023-02-01 12:40:00,79.64,79.69,79.62,79.64,4478.0,73.3503,73.3964,73.3319,73.3503,4478.0
2023-02-01 12:45:00,79.6,79.6,79.52,79.53,2814.0,73.3135,73.3135,73.2398,73.249,2814.0
2023-02-01 12:50:00,79.55,79.63,79.51,79.55,11366.0,73.2674,73.3411,73.2306,73.2674,11366.0
2023-02-01 12:55:00,79.54,79.6,79.53,79.55,5242.0,73.2582,73.3135,73.249,73.2674,5242.0
2023-02-01 13:00:00,79.55,79.59,79.53,79.59,4040.0,73.2674,73.3043,73.249,73.3043,4040.0
2023-02-01 13:05:00,79.59,79.77,79.58,79.77,7478.0,73.3043,73.4701,73.2951,73.4701,7478.0
2023-02-01 13:10:00,79.75,79.75,79.67,79.71,3526.0,73.4517,73.4517,73.378,73.4148,3526.0
2023-02-01 13:15:00,79.7,79.77,79.67,79.75,6474.0,73.4056,73.4701,73.378,73.4517,6474.0
2023-02-01 13:20:00,79.75,79.8,79.72,79.75,56560.0,73.4517,73.4977,73.424,73.4517,56560.0
2023-02-01 13:25:00,79.73,79.73,79.63,79.63,3940.0,73.4332,73.4332,73.3411,73.3411,3940.0
2023-02-01 13:30:00,79.63,79.67,79.63,79.66,3534.0,73.3411,73.378,73.3411,73.3688,3534.0
2023-02-01 13:35:00,79.66,79.7,79.58,79.67,6214.0,73.3688,73.4056,73.2951,73.378,6214.0
2023-02-01 13:40:00,79.69,79.72,79.66,79.67,5734.0,73.3964,73.424,73.3688,73.378,5734.0
2023-02-01 13:45:00,79.72,79.73,79.66,79.73,2894.0,73.424,73.4332,73.3688,73.4332,2894.0
2023-02-01 13:50:00,79.74,79.77,79.7,79.73,5618.0,73.4424,73.4701,73.4056,73.4332,5618.0
2023-02-01 13:55:00,79.76,79.84,79.72,79.77,6176.0,73.4609,73.5345,73.424,73.4701,6176.0
2023-02-01 14:00:00,79.71,79.71,79.42,79.46,10176.0,73.4148,73.4148,73.1477,73.1846,10176.0
2023-02-01 14:05:00,79.47,79.69,79.46,79.67,3982.0,73.1938,73.3964,73.1846,73.378,3982.0
2023-02-01 14:10:00,79.63,79.66,79.51,79.51,7234.0,73.3411,73.3688,73.2306,73.2306,7234.0
2023-02-01 14:15:00,79.55,79.58,79.4,79.42,5212.0,73.2674,73.2951,73.1293,73.1477,5212.0
2023-02-01 14:20:00,79.42,79.5,79.42,79.46,38400.0,73.1477,73.2214,73.1477,73.1846,38400.0
2023-02-01 14:25:00,79.45,79.56,79.43,79.51,9588.0,73.1753,73.2767,73.1569,73.2306,9588.0
2023-02-01 14:30:00,79.56,79.6,79.29,79.4,16324.0,73.2767,73.3135,73.028,73.1293,16324.0
2023-02-01 14:35:00,79.44,79.98,79.39,79.97,11982.0,73.1661,73.6635,73.1201,73.6543,11982.0
2023-02-01 14:40:00,80.0,80.17,79.97,80.04,11888.0,73.6819,73.8385,73.6543,73.7187,11888.0
2023-02-01 14:45:00,80.04,80.29,79.94,80.11,19052.0,73.7187,73.949,73.6266,73.7832,19052.0
2023-02-01 14:50:00,80.09,80.22,80.08,80.11,15896.0,73.7648,73.8845,73.7556,73.7832,15896.0
2023-02-01 14:55:00,80.17,80.21,80.07,80.13,11902.0,73.8385,73.8753,73.7464,73.8016,11902.0
2023-02-01 15:00:00,80.15,80.21,80.04,80.17,19840.0,73.8201,73.8753,73.7187,73.8385,19840.0
2023-02-01 15:05:00,80.16,80.33,80.14,80.33,24630.0,73.8293,73.9858,73.8109,73.9858,24630.0
2023-02-01 15:10:00,80.33,80.33,80.1,80.1,36102.0,73.9858,73.9858,73.774,73.774,36102.0
2023-02-01 15:15:00,80.1,80.14,79.92,80.14,20952.0,73.774,73.8109,73.6082,73.8109,20952.0
2023-02-01 15:20:00,80.14,80.15,79.99,80.03,16994.0,73.8109,73.8201,73.6727,73.7095,16994.0
2023-02-01 15:25:00,80.07,80.17,80.07,80.17,13148.0,73.7464,73.8385,73.7464,73.8385,13148.0
2023-02-01 15:30:00,80.18,80.34,80.18,80.34,28706.0,73.8477,73.9951,73.8477,73.9951,28706.0
2023-02-01 15:35:00,80.36,80.63,80.36,80.52,8314.0,74.0135,74.2622,74.0135,74.1608,8314.0
2023-02-01 15:40:00,80.55,80.73,80.53,80.56,18752.0,74.1885,74.3543,74.1701,74.1977,18752.0
2023-02-01 15:45:00,80.55,80.55,80.21,80.24,18258.0,74.1885,74.1885,73.8753,73.903,18258.0
2023-02-01 15:50:00,80.23,80.29,79.98,80.02,43586.0,73.8937,73.949,73.6635,73.7003,43586.0
2023-02-01 15:55:00,80.05,80.09,79.88,79.98,118154.0,73.728,73.7648,73.5714,73.6635,118154.0
2023-02-02 09:30:00,80.39,80.39,79.63,79.8,41062.0,74.0411,74.0411,73.3411,73.4977,41062.0
2023-02-02 09:35:00,79.57,79.83,79.55,79.83,6152.0,73.2859,73.5253,73.2674,73.5253,6152.0
2023-02-02 09:40:00,79.86,79.94,79.67,79.72,13346.0,73.553,73.6266,73.378,73.424,13346.0
2023-02-02 09:45:00,79.68,79.76,79.51,79.7,33904.0,73.3872,73.4609,73.2306,73.4056,33904.0
2023-02-02 09:50:00,79.76,79.85,79.46,79.53,19608.0,73.4609,73.5438,73.1846,73.249,19608.0
2023-02-02 09:55:00,79.47,79.69,79.47,79.69,14988.0,73.1938,73.3964,73.1938,73.3964,14988.0
2023-02-02 10:00:00,79.69,79.69,79.33,79.59,20584.0,73.3964,73.3964,73.0648,73.3043,20584.0
2023-02-02 10:05:00,79.53,79.63,79.33,79.41,14904.0,73.249,73.3411,73.0648,73.1385,14904.0
2023-02-02 10:10:00,79.38,79.38,79.1,79.13,10664.0,73.1109,73.1109,72.853,72.8806,10664.0
2023-02-02 10:15:00,79.14,79.51,79.14,79.51,16996.0,72.8898,73.2306,72.8898,73.2306,16996.0
2023-02-02 10:20:00,79.55,79.73,79.51,79.66,14222.0,73.2674,73.4332,73.2306,73.3688,14222.0
2023-02-02 10:25:00,79.61,79.85,79.6,79.81,11232.0,73.3227,73.5438,73.3135,73.5069,11232.0
2023-02-02 10:30:00,79.83,80.1,79.81,79.96,14876.0,73.5253,73.774,73.5069,73.6451,14876.0
2023-02-02 10:35:00,80.06,80.21,80.05,80.21,7238.0,73.7372,73.8753,73.728,73.8753,7238.0
2023-02-02 10:40:00,80.22,80.32,80.19,80.31,9842.0,73.8845,73.9766,73.8569,73.9674,9842.0
2023-02-02 10:45:00,80.32,80.45,80.25,80.36,34164.0,73.9766,74.0964,73.9122,74.0135,34164.0
2023-02-02 10:50:00,80.35,80.46,80.31,80.42,29606.0,74.0043,74.1056,73.9674,74.0687,29606.0
2023-02-02 10:55:00,80.43,80.5,80.36,80.42,11170.0,74.0779,74.1424,74.0135,74.0687,11170.0
2023-02-02 11:00:00,80.43,80.58,80.43,80.52,15560.0,74.0779,74.2161,74.0779,74.1608,15560.0
2023-02-02 11:05:00,80.5,80.56,80.46,80.53,20884.0,74.1424,74.1977,74.1056,74.1701,20884.0
2023-02-02 11:10:00,80.53,80.61,80.52,80.55,19378.0,74.1701,74.2437,74.1608,74.1885,19378.0
2023-02-02 11:15:00,80.55,80.72,80.51,80.65,16194.0,74.1885,74.345,74.1516,74.2806,16194.0
2023-02-02 11:20:00,80.66,80.66,80.42,80.51,11564.0,74.2898,74.2898,74.0687,74.1516,11564.0
2023-02-02 11:25:00,80.5,80.7,80.5,80.61,11010.0,74.1424,74.3266,74.1424,74.2437,11010.0
2023-02-02 11:30:00,80.6,80.72,80.6,80.63,7000.0,74.2345,74.345,74.2345,74.2622,7000.0
2023-02-02 11:35:00,80.63,80.69,80.44,80.54,7450.0,74.2622,74.3174,74.0872,74.1793,7450.0
2023-02-02 11:40:00,80.54,80.6,80.47,80.55,10220.0,74.1793,74.2345,74.1148,74.1885,10220.0
2023-02-02 11:45:00,80.52,80.56,80.45,80.48,6656.0,74.1608,74.1977,74.0964,74.124,6656.0
2023-02-02 11:50:00,80.47,80.51,80.42,80.46,8096.0,74.1148,74.1516,74.0687,74.1056,8096.0
2023-02-02 11:55:00,80.46,80.57,80.46,80.5,10292.0,74.1056,74.2069,74.1056,74.1424,10292.0
2023-02-02 12:00:00,80.49,80.49,80.39,80.42,8058.0,74.1332,74.1332,74.0411,74.0687,8058.0
2023-02-02 12:05:00,80.4,80.44,80.35,80.37,7804.0,74.0503,74.0872,74.0043,74.0227,7804.0
2023-02-02 12:10:00,80.35,80.49,80.34,80.47,15440.0,74.0043,74.1332,73.9951,74.1148,15440.0
2023-02-02 12:15:00,80.48,80.53,80.38,80.45,8816.0,74.124,74.1701,74.0319,74.0964,8816.0
2023-02-02 12:20:00,80.46,80.55,80.42,80.55,3098.0,74.1056,74.1885,74.0687,74.1885,3098.0
2023-02-02 12:25:00,80.55,80.58,80.47,80.47,4928.0,74.1885,74.2161,74.1148,74.1148,4928.0
2023-02-02 12:30:00,80.47,80.58,80.47,80.53,6486.0,74.1148,74.2161,74.1148,74.1701,6486.0
2023-02-02 12:35:00,80.52,80.58,80.52,80.58,9562.0,74.1608,74.2161,74.1608,74.2161,9562.0
2023-02-02 12:40:00,80.61,80.75,80.61,80.73,11916.0,74.2437,74.3727,74.2437,74.3543,11916.0
2023-02-02 12:45:00,80.69,80.69,80.47,80.5,95256.0,74.3174,74.3174,74.1148,74.1424,95256.0
2023-02-02 12:50:00,80.5,80.62,80.45,80.6,17228.0,74.1424,74.2529,74.0964,74.2345,17228.0
2023-02-02 12:55:00,80.6,80.6,80.49,80.54,8346.0,74.2345,74.2345,74.1332,74.1793,8346.0
2023-02-02 13:00:00,80.55,80.58,80.5,80.51,6176.0,74.1885,74.2161,74.1424,74.1516,6176.0
2023-02-02 13:05:00,80.51,80.57,80.37,80.41,53622.0,74.1516,74.2069,74.0227,74.0595,53622.0
2023-02-02 13:10:00,80.4,80.52,80.4,80.5,44760.0,74.0503,74.1608,74.0503,74.1424,44760.0
2023-02-02 13:15:00,80.5,80.58,80.44,80.52,25408.0,74.1424,74.2161,74.0872,74.1608,25408.0
2023-02-02 13:20:00,80.52,80.55,80.45,80.46,13270.0,74.1608,74.1885,74.0964,74.1056,13270.0
2023-02-02 13:25:00,80.47,80.48,80.4,80.41,28018.0,74.1148,74.124,74.0503,74.0595,28018.0
2023-02-02 13:30:00,80.41,80.42,80.26,80.26,14396.0,74.0595,74.0687,73.9214,73.9214,14396.0
2023-02-02 13:35:00,80.18,80.24,80.16,80.21,7150.0,73.8477,73.903,73.8293,73.8753,7150.0
2023-02-02 13:40:00,80.23,80.32,80.23,80.31,10098.0,73.8937,73.9766,73.8937,73.9674,10098.0
2023-02-02 13:45:00,80.27,80.33,80.24,80.33,17344.0,73.9306,73.9858,73.903,73.9858,17344.0
2023-02-02 13:50:00,80.33,80.41,80.25,80.41,8026.0,73.9858,74.0595,73.9122,74.0595,8026.0
2023-02-02 13:55:00,80.41,80.42,80.32,80.33,4670.0,74.0595,74.0687,73.9766,73.9858,4670.0
2023-02-02 14:00:00,80.36,80.39,80.28,80.31,7926.0,74.0135,74.0411,73.9398,73.9674,7926.0
2023-02-02 14:05:00,80.27,80.33,80.24,80.29,13646.0,73.9306,73.9858,73.903,73.949,13646.0
2023-02-02 14:10:00,80.3,80.36,80.16,80.18,57284.0,73.9582,74.0135,73.8293,73.8477,57284.0
2023-02-02 14:15:00,80.16,80.22,80.13,80.17,23232.0,73.8293,73.8845,73.8016,73.8385,23232.0
2023-02-02 14:20:00,80.17,80.17,80.06,80.06,16888.0,73.8385,73.8385,73.7372,73.7372,16888.0
2023-02-02 14:25:00,80.06,80.07,80.0,80.02,5838.0,73.7372,73.7464,73.6819,73.7003,5838.0
2023-02-02 14:30:00,80.02,80.05,79.86,79.94,21470.0,73.7003,73.728,73.553,73.6266,21470.0
2023-02-02 14:35:00,79.94,80.02,79.91,80.02,9364.0,73.6266,73.7003,73.599,73.7003,9364.0
2023-02-02 14:40:00,80.03,80.14,80.02,80.14,9112.0,73.7095,73.8109,73.7003,73.8109,9112.0
2023-02-02 14:45:00,80.14,80.16,80.08,80.13,11336.0,73.8109,73.8293,73.7556,73.8016,11336.0
2023-02-02 14:50:00,80.16,80.19,80.11,80.13,12658.0,73.8293,73.8569,73.7832,73.8016,12658.0
2023-02-02 14:55:00,80.13,80.19,80.1,80.18,32134.0,73.8016,73.8569,73.774,73.8477,32134.0
2023-02-02 15:00:00,80.19,80.25,80.17,80.21,35580.0,73.8569,73.9122,73.8385,73.8753,35580.0
2023-02-02 15:05:00,80.23,80.36,80.23,80.33,22552.0,73.8937,74.0135,73.8937,73.9858,22552.0
2023-02-02 15:10:00,80.3,80.45,80.3,80.45,53662.0,73.9582,74.0964,73.9582,74.0964,53662.0
2023-02-02 15:15:00,80.46,80.51,80.43,80.48,30190.0,74.1056,74.1516,74.0779,74.124,30190.0
2023-02-02 15:20:00,80.48,80.58,80.46,80.53,16240.0,74.124,74.2161,74.1056,74.1701,16240.0
2023-02-02 15:25:00,80.51,80.73,80.51,80.73,25346.0,74.1516,74.3543,74.1516,74.3543,25346.0
2023-02-02 15:30:00,80.73,80.86,80.73,80.8,66402.0,74.3543,74.474,74.3543,74.4187,66402.0
2023-02-02 15:35:00,80.81,80.86,80.72,80.81,95304.0,74.4279,74.474,74.345,74.4279,95304.0
2023-02-02 15:40:00,80.81,80.85,80.79,80.8,81594.0,74.4279,74.4648,74.4095,74.4187,81594.0
2023-02-02 15:45:00,80.8,80.88,80.79,80.85,108170.0,74.4187,74.4924,74.4095,74.4648,108170.0
2023-02-02 15:50:00,80.82,81.0,80.62,80.97,315186.0,74.4371,74.6029,74.2529,74.5753,315186.0
2023-02-02 15:55:00,80.94,80.99,80.56,80.56,251380.0,74.5477,74.5937,74.1977,74.1977,251380.0
2023-02-03 09:30:00,80.04,80.44,79.67,79.68,25524.0,73.7187,74.0872,73.378,73.3872,25524.0
2023-02-03 09:35:00,79.76,79.83,79.48,79.58,5582.0,73.4609,73.5253,73.203,73.2951,5582.0
2023-02-03 09:40:00,79.58,79.61,79.24,79.28,9468.0,73.2951,73.3227,72.9819,73.0188,9468.0
2023-02-03 09:45:00,79.24,79.24,79.02,79.05,56966.0,72.9819,72.9819,72.7793,72.8069,56966.0
2023-02-03 09:50:00,79.05,79.05,78.43,78.52,43776.0,72.8069,72.8069,72.2359,72.3188,43776.0
2023-02-03 09:55:00,78.44,78.52,78.23,78.5,6318.0,72.2451,72.3188,72.0517,72.3004,6318.0
2023-02-03 10:00:00,78.37,78.55,78.21,78.24,13136.0,72.1806,72.3464,72.0333,72.0609,13136.0
2023-02-03 10:05:00,78.2,78.2,78.0,78.11,6720.0,72.0241,72.0241,71.8399,71.9412,6720.0
2023-02-03 10:10:00,78.17,78.21,77.98,78.17,21016.0,71.9964,72.0333,71.8214,71.9964,21016.0
2023-02-03 10:15:00,78.08,78.19,78.03,78.03,8648.0,71.9135,72.0149,71.8675,71.8675,8648.0
2023-02-03 10:20:00,78.08,78.21,77.92,77.92,22488.0,71.9135,72.0333,71.7662,71.7662,22488.0
2023-02-03 10:25:00,77.95,77.95,77.64,77.86,18672.0,71.7938,71.7938,71.5083,71.7109,18672.0
2023-02-03 10:30:00,77.79,77.92,77.73,77.89,27416.0,71.6464,71.7662,71.5912,71.7385,27416.0
2023-02-03 10:35:00,77.89,78.0,77.78,77.96,11978.0,71.7385,71.8399,71.6372,71.803,11978.0
2023-02-03 10:40:00,77.96,77.96,77.72,77.92,20274.0,71.803,71.803,71.582,71.7662,20274.0
2023-02-03 10:45:00,77.92,77.95,77.62,77.71,7566.0,71.7662,71.7938,71.4899,71.5728,7566.0
2023-02-03 10:50:00,77.68,77.77,77.45,77.52,19420.0,71.5451,71.628,71.3333,71.3978,19420.0
2023-02-03 10:55:00,77.52,77.64,77.5,77.58,14234.0,71.3978,71.5083,71.3793,71.453,14234.0
2023-02-03 11:00:00,77.6,77.62,77.5,77.5,6756.0,71.4715,71.4899,71.3793,71.3793,6756.0
2023-02-03 11:05:00,77.53,77.56,77.33,77.53,28014.0,71.407,71.4346,71.2228,71.407,28014.0
2023-02-03 11:10:00,77.56,77.73,77.56,77.71,8278.0,71.4346,71.5912,71.4346,71.5728,8278.0
2023-02-03 11:15:00,77.71,77.78,77.62,77.73,10644.0,71.5728,71.6372,71.4899,71.5912,10644.0
2023-02-03 11:20:00,77.74,77.98,77.74,77.95,8192.0,71.6004,71.8214,71.6004,71.7938,8192.0
2023-02-03 11:25:00,77.93,78.0,77.91,77.99,4344.0,71.7754,71.8399,71.757,71.8307,4344.0
2023-02-03 11:30:00,78.01,78.21,77.99,78.21,7584.0,71.8491,72.0333,71.8307,72.0333,7584.0
2023-02-03 11:35:00,78.23,78.23,77.99,77.99,7998.0,72.0517,72.0517,71.8307,71.8307,7998.0
2023-02-03 11:40:00,77.98,78.1,77.96,77.97,5164.0,71.8214,71.932,71.803,71.8122,5164.0
2023-02-03 11:45:00,77.92,77.98,77.78,77.81,76230.0,71.7662,71.8214,71.6372,71.6649,76230.0
2023-02-03 11:50:00,77.82,77.9,77.74,77.78,16620.0,71.6741,71.7478,71.6004,71.6372,16620.0
2023-02-03 11:55:00,77.82,77.83,77.79,77.79,3370.0,71.6741,71.6833,71.6464,71.6464,3370.0
2023-02-03 12:00:00,77.85,78.01,77.85,77.98,3714.0,71.7017,71.8491,71.7017,71.8214,3714.0
2023-02-03 12:05:00,78.0,78.0,77.81,77.91,30906.0,71.8399,71.8399,71.6649,71.757,30906.0
2023-02-03 12:10:00,77.92,77.94,77.85,77.86,12774.0,71.7662,71.7846,71.7017,71.7109,12774.0
2023-02-03 12:15:00,77.88,77.88,77.77,77.78,12926.0,71.7293,71.7293,71.628,71.6372,12926.0
2023-02-03 12:20:00,77.78,78.06,77.78,77.94,22672.0,71.6372,71.8951,71.6372,71.7846,22672.0
2023-02-03 12:25:00,77.92,77.94,77.85,77.86,14464.0,71.7662,71.7846,71.7017,71.7109,14464.0
2023-02-03 12:30:00,77.88,77.99,77.88,77.95,16752.0,71.7293,71.8307,71.7293,71.7938,16752.0
2023-02-03 12:35:00,78.02,78.03,77.96,77.96,7942.0,71.8583,71.8675,71.803,71.803,7942.0
2023-02-03 12:40:00,77.97,78.07,77.97,78.01,6568.0,71.8122,71.9043,71.8122,71.8491,6568.0
2023-02-03 12:45:00,78.05,78.08,77.94,77.96,13254.0,71.8859,71.9135,71.7846,71.803,13254.0
2023-02-03 12:50:00,77.96,78.01,77.94,77.95,13766.0,71.803,71.8491,71.7846,71.7938,13766.0
2023-02-03 12:55:00,77.95,77.95,77.68,77.68,7436.0,71.7938,71.7938,71.5451,71.5451,7436.0
2023-02-03 13:00:00,77.7,77.76,77.67,77.67,16836.0,71.5636,71.6188,71.5359,71.5359,16836.0
2023-02-03 13:05:00,77.68,77.72,77.44,77.45,15696.0,71.5451,71.582,71.3241,71.3333,15696.0
2023-02-03 13:10:00,77.45,77.57,77.43,77.54,25310.0,71.3333,71.4438,71.3149,71.4162,25310.0
2023-02-03 13:15:00,77.55,77.55,77.39,77.53,39976.0,71.4254,71.4254,71.278,71.407,39976.0
2023-02-03 13:20:00,77.54,77.55,77.44,77.5,220806.0,71.4162,71.4254,71.3241,71.3793,220806.0
2023-02-03 13:25:00,77.49,77.57,77.48,77.51,11104.0,71.3701,71.4438,71.3609,71.3886,11104.0
2023-02-03 13:30:00,77.5,77.65,77.47,77.61,9284.0,71.3793,71.5175,71.3517,71.4807,9284.0
2023-02-03 13:35:00,77.61,77.73,77.61,77.64,4530.0,71.4807,71.5912,71.4807,71.5083,4530.0
2023-02-03 13:40:00,77.64,77.64,77.56,77.58,4344.0,71.5083,71.5083,71.4346,71.453,4344.0
2023-02-03 13:45:00,77.6,77.64,77.55,77.58,6152.0,71.4715,71.5083,71.4254,71.453,6152.0
2023-02-03 13:50:00,77.6,77.71,77.6,77.7,5626.0,71.4715,71.5728,71.4715,71.5636,5626.0
2023-02-03 13:55:00,77.68,77.71,77.64,77.65,6332.0,71.5451,71.5728,71.5083,71.5175,6332.0
2023-02-03 14:00:00,77.68,77.99,77.68,77.95,12846.0,71.5451,71.8307,71.5451,71.7938,12846.0
2023-02-03 14:05:00,78.01,78.06,77.95,77.96,16034.0,71.8491,71.8951,71.7938,71.803,16034.0
2023-02-03 14:10:00,77.97,77.97,77.86,77.94,6000.0,71.8122,71.8122,71.7109,71.7846,6000.0
2023-02-03 14:15:00,77.93,77.93,77.83,77.83,5950.0,71.7754,71.7754,71.6833,71.6833,5950.0
2023-02-03 14:20:00,77.83,77.86,77.78,77.78,5690.0,71.6833,71.7109,71.6372,71.6372,5690.0
2023-02-03 14:25:00,77.79,77.79,77.69,77.75,18442.0,71.6464,71.6464,71.5543,71.6096,18442.0
2023-02-03 14:30:00,77.73,77.73,77.6,77.72,14930.0,71.5912,71.5912,71.4715,71.582,14930.0
2023-02-03 14:35:00,77.72,77.98,77.71,77.89,32856.0,71.582,71.8214,71.5728,71.7385,32856.0
2023-02-03 14:40:00,77.89,77.89,77.8,77.8,5578.0,71.7385,71.7385,71.6557,71.6557,5578.0
2023-02-03 14:45:00,77.78,77.81,77.71,77.78,7506.0,71.6372,71.6649,71.5728,71.6372,7506.0
2023-02-03 14:50:00,77.8,77.81,77.74,77.81,10614.0,71.6557,71.6649,71.6004,71.6649,10614.0
2023-02-03 14:55:00,77.81,77.81,77.7,77.74,18050.0,71.6649,71.6649,71.5636,71.6004,18050.0
2023-02-03 15:00:00,77.72,77.72,77.64,77.68,18426.0,71.582,71.582,71.5083,71.5451,18426.0
2023-02-03 15:05:00,77.67,77.72,77.58,77.72,13818.0,71.5359,71.582,71.453,71.582,13818.0
2023-02-03 15:10:00,77.77,77.86,77.74,77.85,7778.0,71.628,71.7109,71.6004,71.7017,7778.0
2023-02-03 15:15:00,77.81,78.01,77.78,77.99,5990.0,71.6649,71.8491,71.6372,71.8307,5990.0
2023-02-03 15:20:00,77.96,78.05,77.95,78.05,9126.0,71.803,71.8859,71.7938,71.8859,9126.0
2023-02-03 15:25:00,78.1,78.14,78.02,78.03,4862.0,71.932,71.9688,71.8583,71.8675,4862.0
2023-02-03 15:30:00,78.05,78.18,78.05,78.05,8322.0,71.8859,72.0056,71.8859,71.8859,8322.0
2023-02-03 15:35:00,78.03,78.05,77.96,77.98,17904.0,71.8675,71.8859,71.803,71.8214,17904.0
2023-02-03 15:40:00,77.97,78.11,77.97,78.03,18264.0,71.8122,71.9412,71.8122,71.8675,18264.0
2023-02-03 15:45:00,78.0,78.05,77.94,77.97,18702.0,71.8399,71.8859,71.7846,71.8122,18702.0
2023-02-03 15:50:00,77.96,78.0,77.84,77.96,82018.0,71.803,71.8399,71.6925,71.803,82018.0
2023-02-03 15:55:00,77.96,77.99,77.85,77.95,206378.0,71.803,71.8307,71.7017,71.7938,206378.0
2023-02-06 09:30:00,77.67,78.23,77.51,77.99,31594.0,71.5359,72.0517,71.3886,71.8307,31594.0
2023-02-06 09:35:00,78.03,78.1,77.92,78.07,8372.0,71.8675,71.932,71.7662,71.9043,8372.0
2023-02-06 09:40:00,77.96,77.96,77.72,77.75,6170.0,71.803,71.803,71.582,71.6096,6170.0
2023-02-06 09:45:00,77.73,77.9,77.73,77.83,8176.0,71.5912,71.7478,71.5912,71.6833,8176.0
2023-02-06 09:50:00,77.81,78.08,77.81,78.03,6944.0,71.6649,71.9135,71.6649,71.8675,6944.0
2023-02-06 09:55:00,77.99,78.04,77.96,78.03,7210.0,71.8307,71.8767,71.803,71.8675,7210.0
2023-02-06 10:00:00,78.0,78.0,77.86,77.94,16124.0,71.8399,71.8399,71.7109,71.7846,16124.0
2023-02-06 10:05:00,77.94,78.02,77.86,78.02,15632.0,71.7846,71.8583,71.7109,71.8583,15632.0
2023-02-06 10:10:00,78.04,78.08,77.89,77.9,11934.0,71.8767,71.9135,71.7385,71.7478,11934.0
2023-02-06 10:15:00,77.9,77.94,77.83,77.94,9482.0,71.7478,71.7846,71.6833,71.7846,9482.0
2023-02-06 10:20:00,77.93,77.95,77.74,77.74,15346.0,71.7754,71.7938,71.6004,71.6004,15346.0
2023-02-06 10:25:00,77.79,77.91,77.77,77.78,13604.0,71.6464,71.757,71.628,71.6372,13604.0
2023-02-06 10:30:00,77.78,77.8,77.66,77.66,6104.0,71.6372,71.6557,71.5267,71.5267,6104.0
2023-02-06 10:35:00,77.64,77.84,77.64,77.81,40452.0,71.5083,71.6925,71.5083,71.6649,40452.0
2023-02-06 10:40:00,77.84,78.08,77.84,77.98,10478.0,71.6925,71.9135,71.6925,71.8214,10478.0
2023-02-06 10:45:00,77.99,78.09,77.98,78.04,6520.0,71.8307,71.9228,71.8214,71.8767,6520.0
2023-02-06 10:50:00,78.01,78.17,78.01,78.12,4792.0,71.8491,71.9964,71.8491,71.9504,4792.0
2023-02-06 10:55:00,78.1,78.1,78.03,78.05,3530.0,71.932,71.932,71.8675,71.8859,3530.0
2023-02-06 11:00:00,78.03,78.05,78.0,78.01,3738.0,71.8675,71.8859,71.8399,71.8491,3738.0
2023-02-06 11:05:00,78.02,78.11,78.01,78.03,6160.0,71.8583,71.9412,71.8491,71.8675,6160.0
2023-02-06 11:10:00,78.03,78.03,77.91,77.91,5870.0,71.8675,71.8675,71.757,71.757,5870.0
2023-02-06 11:15:00,77.94,78.01,77.91,78.01,6012.0,71.7846,71.8491,71.757,71.8491,6012.0
2023-02-06 11:20:00,78.04,78.12,78.01,78.09,9226.0,71.8767,71.9504,71.8491,71.9228,9226.0
2023-02-06 11:25:00,78.06,78.1,78.06,78.09,3610.0,71.8951,71.932,71.8951,71.9228,3610.0
2023-02-06 11:30:00,78.11,78.13,78.04,78.05,4976.0,71.9412,71.9596,71.8767,71.8859,4976.0
2023-02-06 11:35:00,78.04,78.07,77.94,77.99,7056.0,71.8767,71.9043,71.7846,71.8307,7056.0
2023-02-06 11:40:00,77.99,77.99,77.9,77.93,16882.0,71.8307,71.8307,71.7478,71.7754,16882.0
2023-02-06 11:45:00,77.94,77.98,77.9,77.9,15022.0,71.7846,71.8214,71.7478,71.7478,15022.0
2023-02-06 11:50:00,77.89,77.95,77.84,77.85,3836.0,71.7385,71.7938,71.6925,71.7017,3836.0
2023-02-06 11:55:00,77.85,77.86,77.67,77.7,8698.0,71.7017,71.7109,71.5359,71.5636,8698.0
2023-02-06 12:00:00,77.71,77.73,77.64,77.73,6336.0,71.5728,71.5912,71.5083,71.5912,6336.0
2023-02-06 12:05:00,77.69,77.78,77.68,77.75,7010.0,71.5543,71.6372,71.5451,71.6096,7010.0
2023-02-06 12:10:00,77.74,77.81,77.72,77.81,4056.0,71.6004,71.6649,71.582,71.6649,4056.0
2023-02-06 12:15:00,77.79,77.81,77.72,77.72,2624.0,71.6464,71.6649,71.582,71.582,2624.0
2023-02-06 12:20:00,77.74,77.83,77.74,77.83,2412.0,71.6004,71.6833,71.6004,71.6833,2412.0
2023-02-06 12:25:00,77.85,77.92,77.82,77.9,21790.0,71.7017,71.7662,71.6741,71.7478,21790.0
2023-02-06 12:30:00,77.91,78.0,77.91,77.92,5344.0,71.757,71.8399,71.757,71.7662,5344.0
2023-02-06 12:35:00,77.93,78.0,77.91,78.0,2600.0,71.7754,71.8399,71.757,71.8399,2600.0
2023-02-06 12:40:00,77.99,78.07,77.99,78.04,3802.0,71.8307,71.9043,71.8307,71.8767,3802.0
2023-02-06 12:45:00,78.07,78.16,78.04,78.12,16084.0,71.9043,71.9872,71.8767,71.9504,16084.0
2023-02-06 12:50:00,78.1,78.13,78.01,78.02,10940.0,71.932,71.9596,71.8491,71.8583,10940.0
2023-02-06 12:55:00,77.99,77.99,77.93,77.93,4048.0,71.8307,71.8307,71.7754,71.7754,4048.0
2023-02-06 13:00:00,77.94,77.96,77.89,77.92,16880.0,71.7846,71.803,71.7385,71.7662,16880.0
2023-02-06 13:05:00,77.92,78.0,77.92,78.0,7070.0,71.7662,71.8399,71.7662,71.8399,7070.0
2023-02-06 13:10:00,78.06,78.08,78.02,78.06,4234.0,71.8951,71.9135,71.8583,71.8951,4234.0
2023-02-06 13:15:00,78.1,78.16,78.08,78.11,5454.0,71.932,71.9872,71.9135,71.9412,5454.0
2023-02-06 13:20:00,78.11,78.16,78.1,78.13,3334.0,71.9412,71.9872,71.932,71.9596,3334.0
2023-02-06 13:25:00,78.13,78.16,78.08,78.13,9122.0,71.9596,71.9872,71.9135,71.9596,9122.0
2023-02-06 13:30:00,78.14,78.21,78.09,78.19,5200.0,71.9688,72.0333,71.9228,72.0149,5200.0
2023-02-06 13:35:00,78.19,78.19,78.13,78.14,4084.0,72.0149,72.0149,71.9596,71.9688,4084.0
2023-02-06 13:40:00,78.14,78.14,78.04,78.11,7644.0,71.9688,71.9688,71.8767,71.9412,7644.0
2023-02-06 13:45:00,78.1,78.1,78.0,78.03,3294.0,71.932,71.932,71.8399,71.8675,3294.0
2023-02-06 13:50:00,78.06,78.18,78.05,78.17,3792.0,71.8951,72.0056,71.8859,71.9964,3792.0
2023-02-06 13:55:00,78.17,78.24,78.16,78.21,3664.0,71.9964,72.0609,71.9872,72.0333,3664.0
2023-02-06 14:00:00,78.23,78.23,78.17,78.2,3062.0,72.0517,72.0517,71.9964,72.0241,3062.0
2023-02-06 14:05:00,78.18,78.23,78.16,78.18,7058.0,72.0056,72.0517,71.9872,72.0056,7058.0
2023-02-06 14:10:00,78.17,78.26,78.16,78.25,6994.0,71.9964,72.0793,71.9872,72.0701,6994.0
2023-02-06 14:15:00,78.26,78.36,78.26,78.36,3080.0,72.0793,72.1714,72.0793,72.1714,3080.0
2023-02-06 14:20:00,78.42,78.45,78.39,78.44,9374.0,72.2267,72.2543,72.1991,72.2451,9374.0
2023-02-06 14:25:00,78.43,78.48,78.43,78.46,3996.0,72.2359,72.282,72.2359,72.2635,3996.0
2023-02-06 14:30:00,78.45,78.47,78.36,78.36,3718.0,72.2543,72.2727,72.1714,72.1714,3718.0
2023-02-06 14:35:00,78.38,78.6,78.38,78.59,9796.0,72.1898,72.3925,72.1898,72.3833,9796.0
2023-02-06 14:40:00,78.6,78.6,78.5,78.5,11184.0,72.3925,72.3925,72.3004,72.3004,11184.0
2023-02-06 14:45:00,78.52,78.52,78.46,78.47,4550.0,72.3188,72.3188,72.2635,72.2727,4550.0
2023-02-06 14:50:00,78.46,78.61,78.45,78.61,17396.0,72.2635,72.4017,72.2543,72.4017,17396.0
2023-02-06 14:55:00,78.61,78.69,78.61,78.65,11186.0,72.4017,72.4754,72.4017,72.4385,11186.0
2023-02-06 15:00:00,78.69,78.69,78.61,78.61,3616.0,72.4754,72.4754,72.4017,72.4017,3616.0
2023-02-06 15:05:00,78.6,78.76,78.6,78.75,10046.0,72.3925,72.5398,72.3925,72.5306,10046.0
2023-02-06 15:10:00,78.75,78.76,78.69,78.75,12398.0,72.5306,72.5398,72.4754,72.5306,12398.0
2023-02-06 15:15:00,78.72,78.73,78.67,78.72,6814.0,72.503,72.5122,72.4569,72.503,6814.0
2023-02-06 15:20:00,78.72,78.76,78.66,78.72,24262.0,72.503,72.5398,72.4477,72.503,24262.0
2023-02-06 15:25:00,78.69,78.69,78.61,78.67,16636.0,72.4754,72.4754,72.4017,72.4569,16636.0
2023-02-06 15:30:00,78.63,78.71,78.55,78.66,21954.0,72.4201,72.4938,72.3464,72.4477,21954.0
2023-02-06 15:35:00,78.69,78.8,78.69,78.77,22020.0,72.4754,72.5767,72.4754,72.549,22020.0
2023-02-06 15:40:00,78.76,78.81,78.73,78.81,27034.0,72.5398,72.5859,72.5122,72.5859,27034.0
2023-02-06 15:45:00,78.79,78.83,78.69,78.81,24212.0,72.5675,72.6043,72.4754,72.5859,24212.0
2023-02-06 15:50:00,78.82,78.99,78.8,78.83,66872.0,72.5951,72.7517,72.5767,72.6043,66872.0
2023-02-06 15:55:00,78.83,78.88,78.76,78.83,113522.0,72.6043,72.6504,72.5398,72.6043,113522.0
2023-02-07 09:30:00,78.1,78.3,77.82,77.88,30608.0,71.932,72.1162,71.6741,71.7293,30608.0
2023-02-07 09:35:00,78.0,78.0,77.43,77.47,11052.0,71.8399,71.8399,71.3149,71.3517,11052.0
2023-02-07 09:40:00,77.47,77.64,77.38,77.55,5918.0,71.3517,71.5083,71.2688,71.4254,5918.0
2023-02-07 09:45:00,77.53,77.6,77.51,77.57,4454.0,71.407,71.4715,71.3886,71.4438,4454.0
2023-02-07 09:50:00,77.57,77.67,77.45,77.67,20952.0,71.4438,71.5359,71.3333,71.5359,20952.0
2023-02-07 09:55:00,77.74,77.96,77.73,77.96,10944.0,71.6004,71.803,71.5912,71.803,10944.0
2023-02-07 10:00:00,77.89,77.97,77.86,77.92,6142.0,71.7385,71.8122,71.7109,71.7662,6142.0
2023-02-07 10:05:00,77.92,77.98,77.85,77.86,8736.0,71.7662,71.8214,71.7017,71.7109,8736.0
2023-02-07 10:10:00,77.89,77.89,77.69,77.69,5646.0,71.7385,71.7385,71.5543,71.5543,5646.0
2023-02-07 10:15:00,77.69,77.71,77.5,77.56,17516.0,71.5543,71.5728,71.3793,71.4346,17516.0
2023-02-07 10:20:00,77.59,77.65,77.58,77.61,7870.0,71.4622,71.5175,71.453,71.4807,7870.0
2023-02-07 10:25:00,77.63,77.64,77.56,77.58,6796.0,71.4991,71.5083,71.4346,71.453,6796.0
2023-02-07 10:30:00,77.56,77.69,77.51,77.68,61414.0,71.4346,71.5543,71.3886,71.5451,61414.0
2023-02-07 10:35:00,77.66,77.67,77.58,77.61,9146.0,71.5267,71.5359,71.453,71.4807,9146.0
2023-02-07 10:40:00,77.64,77.64,77.51,77.53,17112.0,71.5083,71.5083,71.3886,71.407,17112.0
2023-02-07 10:45:00,77.53,77.55,77.42,77.47,4258.0,71.407,71.4254,71.3057,71.3517,4258.0
2023-02-07 10:50:00,77.48,77.56,77.44,77.46,7806.0,71.3609,71.4346,71.3241,71.3425,7806.0
2023-02-07 10:55:00,77.47,77.49,77.46,77.47,5614.0,71.3517,71.3701,71.3425,71.3517,5614.0
2023-02-07 11:00:00,77.48,77.55,77.43,77.55,10740.0,71.3609,71.4254,71.3149,71.4254,10740.0
2023-02-07 11:05:00,77.57,77.89,77.57,77.84,14390.0,71.4438,71.7385,71.4438,71.6925,14390.0
2023-02-07 11:10:00,77.85,77.89,77.84,77.84,1882.0,71.7017,71.7385,71.6925,71.6925,1882.0
2023-02-07 11:15:00,77.92,77.94,77.85,77.89,6160.0,71.7662,71.7846,71.7017,71.7385,6160.0
2023-02-07 11:20:00,77.91,77.91,77.86,77.88,2400.0,71.757,71.757,71.7109,71.7293,2400.0
2023-02-07 11:25:00,77.87,77.89,77.8,77.8,9934.0,71.7201,71.7385,71.6557,71.6557,9934.0
2023-02-07 11:30:00,77.83,77.89,77.83,77.89,4434.0,71.6833,71.7385,71.6833,71.7385,4434.0
2023-02-07 11:35:00,77.9,77.92,77.77,77.77,7934.0,71.7478,71.7662,71.628,71.628,7934.0
2023-02-07 11:40:00,77.77,77.8,77.69,77.7,6466.0,71.628,71.6557,71.5543,71.5636,6466.0
2023-02-07 11:45:00,77.7,77.71,77.58,77.6,26260.0,71.5636,71.5728,71.453,71.4715,26260.0
2023-02-07 11:50:00,77.6,77.67,77.58,77.61,12212.0,71.4715,71.5359,71.453,71.4807,12212.0
2023-02-07 11:55:00,77.61,77.64,77.57,77.57,4778.0,71.4807,71.5083,71.4438,71.4438,4778.0
2023-02-07 12:00:00,77.58,77.6,77.55,77.55,10870.0,71.453,71.4715,71.4254,71.4254,10870.0
2023-02-07 12:05:00,77.58,77.68,77.58,77.61,12712.0,71.453,71.5451,71.453,71.4807,12712.0
2023-02-07 12:10:00,77.61,77.62,77.56,77.57,4950.0,71.4807,71.4899,71.4346,71.4438,4950.0
2023-02-07 12:15:00,77.58,77.69,77.58,77.69,8898.0,71.453,71.5543,71.453,71.5543,8898.0
2023-02-07 12:20:00,77.69,77.81,77.65,77.8,21234.0,71.5543,71.6649,71.5175,71.6557,21234.0
2023-02-07 12:25:00,77.8,77.8,77.76,77.8,2200.0,71.6557,71.6557,71.6188,71.6557,2200.0
2023-02-07 12:30:00,77.83,77.89,77.75,77.75,5002.0,71.6833,71.7385,71.6096,71.6096,5002.0
2023-02-07 12:35:00,77.76,77.79,77.68,77.73,12808.0,71.6188,71.6464,71.5451,71.5912,12808.0
2023-02-07 12:40:00,77.73,77.97,77.72,77.93,10556.0,71.5912,71.8122,71.582,71.7754,10556.0
2023-02-07 12:45:00,78.05,78.23,78.0,78.23,9238.0,71.8859,72.0517,71.8399,72.0517,9238.0
2023-02-07 12:50:00,78.24,78.29,78.17,78.27,5400.0,72.0609,72.107,71.9964,72.0885,5400.0
2023-02-07 12:55:00,78.24,78.33,78.2,78.22,4926.0,72.0609,72.1438,72.0241,72.0425,4926.0
2023-02-07 13:00:00,78.25,78.3,78.2,78.21,8890.0,72.0701,72.1162,72.0241,72.0333,8890.0
2023-02-07 13:05:00,78.2,78.3,78.19,78.24,6016.0,72.0241,72.1162,72.0149,72.0609,6016.0
2023-02-07 13:10:00,78.23,78.23,78.14,78.14,4204.0,72.0517,72.0517,71.9688,71.9688,4204.0
2023-02-07 13:15:00,78.13,78.14,77.91,78.04,6810.0,71.9596,71.9688,71.757,71.8767,6810.0
2023-02-07 13:20:00,78.03,78.07,77.85,77.89,2404.0,71.8675,71.9043,71.7017,71.7385,2404.0
2023-02-07 13:25:00,77.92,77.92,77.67,77.67,3302.0,71.7662,71.7662,71.5359,71.5359,3302.0
2023-02-07 13:30:00,77.61,77.61,77.37,77.37,8428.0,71.4807,71.4807,71.2596,71.2596,8428.0
2023-02-07 13:35:00,77.39,77.49,77.37,77.49,5036.0,71.278,71.3701,71.2596,71.3701,5036.0
2023-02-07 13:40:00,77.51,77.58,77.42,77.46,9550.0,71.3886,71.453,71.3057,71.3425,9550.0
2023-02-07 13:45:00,77.41,77.41,77.32,77.33,3800.0,71.2965,71.2965,71.2136,71.2228,3800.0
2023-02-07 13:50:00,77.32,77.45,77.3,77.45,4498.0,71.2136,71.3333,71.1951,71.3333,4498.0
2023-02-07 13:55:00,77.48,77.58,77.47,77.58,8150.0,71.3609,71.453,71.3517,71.453,8150.0
2023-02-07 14:00:00,77.56,77.67,77.56,77.67,5750.0,71.4346,71.5359,71.4346,71.5359,5750.0
2023-02-07 14:05:00,77.67,77.94,77.67,77.91,6182.0,71.5359,71.7846,71.5359,71.757,6182.0
2023-02-07 14:10:00,77.92,78.0,77.92,77.96,1884.0,71.7662,71.8399,71.7662,71.803,1884.0
2023-02-07 14:15:00,77.94,77.98,77.91,77.93,2862.0,71.7846,71.8214,71.757,71.7754,2862.0
2023-02-07 14:20:00,77.89,77.91,77.8,77.88,5914.0,71.7385,71.757,71.6557,71.7293,5914.0
2023-02-07 14:25:00,77.9,77.96,77.82,77.83,5738.0,71.7478,71.803,71.6741,71.6833,5738.0
2023-02-07 14:30:00,77.8,77.97,77.8,77.97,4372.0,71.6557,71.8122,71.6557,71.8122,4372.0
2023-02-07 14:35:00,78.0,78.0,77.95,77.95,2544.0,71.8399,71.8399,71.7938,71.7938,2544.0
2023-02-07 14:40:00,77.93,77.98,77.89,77.97,4404.0,71.7754,71.8214,71.7385,71.8122,4404.0
2023-02-07 14:45:00,77.94,77.97,77.9,77.92,8310.0,71.7846,71.8122,71.7478,71.7662,8310.0
2023-02-07 14:50:00,77.92,77.97,77.92,77.95,4008.0,71.7662,71.8122,71.7662,71.7938,4008.0
2023-02-07 14:55:00,77.96,78.11,77.96,78.07,10682.0,71.803,71.9412,71.803,71.9043,10682.0
2023-02-07 15:00:00,78.08,78.28,78.07,78.07,6200.0,71.9135,72.0977,71.9043,71.9043,6200.0
2023-02-07 15:05:00,78.07,78.11,77.99,78.04,10610.0,71.9043,71.9412,71.8307,71.8767,10610.0
2023-02-07 15:10:00,78.05,78.08,78.03,78.03,5786.0,71.8859,71.9135,71.8675,71.8675,5786.0
2023-02-07 15:15:00,78.05,78.15,78.05,78.13,7520.0,71.8859,71.978,71.8859,71.9596,7520.0
2023-02-07 15:20:00,78.13,78.22,78.11,78.11,9146.0,71.9596,72.0425,71.9412,71.9412,9146.0
2023-02-07 15:25:00,78.11,78.29,78.1,78.29,16730.0,71.9412,72.107,71.932,72.107,16730.0
2023-02-07 15:30:00,78.27,78.43,78.26,78.37,9270.0,72.0885,72.2359,72.0793,72.1806,9270.0
2023-02-07 15:35:00,78.36,78.39,78.32,78.39,12780.0,72.1714,72.1991,72.1346,72.1991,12780.0
2023-02-07 15:40:00,78.4,78.48,78.4,78.48,6056.0,72.2083,72.282,72.2083,72.282,6056.0
2023-02-07 15:45:00,78.48,78.56,78.47,78.53,12846.0,72.282,72.3556,72.2727,72.328,12846.0
2023-02-07 15:50:00,78.56,78.7,78.55,78.68,29486.0,72.3556,72.4846,72.3464,72.4662,29486.0
2023-02-07 15:55:00,78.68,78.68,78.43,78.54,120980.0,72.4662,72.4662,72.2359,72.3372,120980.0
2023-02-08 09:30:00,77.95,77.95,77.55,77.74,25188.0,71.7938,71.7938,71.4254,71.6004,25188.0
2023-02-08 09:35:00,77.68,77.68,77.42,77.42,3218.0,71.5451,71.5451,71.3057,71.3057,3218.0
2023-02-08 09:40:00,77.47,77.74,77.46,77.61,4526.0,71.3517,71.6004,71.3425,71.4807,4526.0
2023-02-08 09:45:00,77.63,77.83,77.55,77.75,11214.0,71.4991,71.6833,71.4254,71.6096,11214.0
2023-02-08 09:50:00,77.74,77.92,77.72,77.92,5072.0,71.6004,71.7662,71.582,71.7662,5072.0
2023-02-08 09:55:00,77.92,78.0,77.89,77.89,10606.0,71.7662,71.8399,71.7385,71.7385,10606.0
2023-02-08 10:00:00,77.84,77.85,77.69,77.75,16236.0,71.6925,71.7017,71.5543,71.6096,16236.0
2023-02-08 10:05:00,77.75,77.77,77.61,77.74,40704.0,71.6096,71.628,71.4807,71.6004,40704.0
2023-02-08 10:10:00,77.71,77.83,77.67,77.81,10612.0,71.5728,71.6833,71.5359,71.6649,10612.0
2023-02-08 10:15:00,77.76,77.87,77.73,77.81,16914.0,71.6188,71.7201,71.5912,71.6649,16914.0
2023-02-08 10:20:00,77.86,77.89,77.77,77.89,4036.0,71.7109,71.7385,71.628,71.7385,4036.0
2023-02-08 10:25:00,77.86,77.93,77.86,77.86,5100.0,71.7109,71.7754,71.7109,71.7109,5100.0
2023-02-08 10:30:00,77.92,77.92,77.81,77.86,4830.0,71.7662,71.7662,71.6649,71.7109,4830.0
2023-02-08 10:35:00,77.86,77.86,77.73,77.73,4916.0,71.7109,71.7109,71.5912,71.5912,4916.0
2023-02-08 10:40:00,77.76,77.76,77.59,77.59,12662.0,71.6188,71.6188,71.4622,71.4622,12662.0
2023-02-08 10:45:00,77.58,77.64,77.49,77.5,7454.0,71.453,71.5083,71.3701,71.3793,7454.0
2023-02-08 10:50:00,77.53,77.55,77.39,77.41,4222.0,71.407,71.4254,71.278,71.2965,4222.0
2023-02-08 10:55:00,77.35,77.41,77.31,77.39,6678.0,71.2412,71.2965,71.2044,71.278,6678.0
2023-02-08 11:00:00,77.33,77.45,77.27,77.45,17988.0,71.2228,71.3333,71.1675,71.3333,17988.0
2023-02-08 11:05:00,77.42,77.42,77.25,77.3,6928.0,71.3057,71.3057,71.1491,71.1951,6928.0
2023-02-08 11:10:00,77.3,77.36,77.26,77.28,6574.0,71.1951,71.2504,71.1583,71.1767,6574.0
2023-02-08 11:15:00,77.28,77.45,77.28,77.44,9304.0,71.1767,71.3333,71.1767,71.3241,9304.0
2023-02-08 11:20:00,77.49,77.49,77.35,77.35,3208.0,71.3701,71.3701,71.2412,71.2412,3208.0
2023-02-08 11:25:00,77.34,77.39,77.16,77.24,6560.0,71.232,71.278,71.0662,71.1399,6560.0
2023-02-08 11:30:00,77.18,77.26,77.15,77.21,3606.0,71.0846,71.1583,71.057,71.1123,3606.0
2023-02-08 11:35:00,77.19,77.22,77.13,77.15,4694.0,71.0938,71.1215,71.0386,71.057,4694.0
2023-02-08 11:40:00,77.14,77.14,76.92,76.97,15254.0,71.0478,71.0478,70.8452,70.8912,15254.0
2023-02-08 11:45:00,76.99,77.05,76.99,77.04,3934.0,70.9096,70.9649,70.9096,70.9557,3934.0
2023-02-08 11:50:00,77.06,77.17,77.03,77.1,5738.0,70.9741,71.0754,70.9465,71.0109,5738.0
2023-02-08 11:55:00,77.1,77.25,77.1,77.22,3126.0,71.0109,71.1491,71.0109,71.1215,3126.0
2023-02-08 12:00:00,77.23,77.23,77.13,77.13,3000.0,71.1307,71.1307,71.0386,71.0386,3000.0
2023-02-08 12:05:00,77.13,77.14,77.08,77.13,4000.0,71.0386,71.0478,70.9925,71.0386,4000.0
2023-02-08 12:10:00,77.08,77.08,76.89,76.91,8002.0,70.9925,70.9925,70.8175,70.8359,8002.0
2023-02-08 12:15:00,76.89,76.99,76.85,76.98,8678.0,70.8175,70.9096,70.7807,70.9004,8678.0
2023-02-08 12:20:00,77.03,77.06,76.97,76.97,4600.0,70.9465,70.9741,70.8912,70.8912,4600.0
2023-02-08 12:25:00,76.96,76.97,76.83,76.89,7658.0,70.882,70.8912,70.7623,70.8175,7658.0
2023-02-08 12:30:00,76.88,76.89,76.8,76.82,5838.0,70.8083,70.8175,70.7346,70.7531,5838.0
2023-02-08 12:35:00,76.8,77.0,76.69,76.72,60356.0,70.7346,70.9188,70.6333,70.6609,60356.0
2023-02-08 12:40:00,76.74,77.03,76.69,76.92,139734.0,70.6794,70.9465,70.6333,70.8452,139734.0
2023-02-08 12:45:00,77.0,77.23,77.0,77.23,1830.0,70.9188,71.1307,70.9188,71.1307,1830.0
2023-02-08 12:50:00,77.24,77.24,77.16,77.18,1408.0,71.1399,71.1399,71.0662,71.0846,1408.0
2023-02-08 12:55:00,77.21,77.22,77.14,77.22,7468.0,71.1123,71.1215,71.0478,71.1215,7468.0
2023-02-08 13:00:00,77.25,77.31,77.22,77.28,2848.0,71.1491,71.2044,71.1215,71.1767,2848.0
2023-02-08 13:05:00,77.28,77.33,77.21,77.28,9130.0,71.1767,71.2228,71.1123,71.1767,9130.0
2023-02-08 13:10:00,77.27,77.35,77.21,77.25,16408.0,71.1675,71.2412,71.1123,71.1491,16408.0
2023-02-08 13:15:00,77.24,77.3,77.24,77.3,5010.0,71.1399,71.1951,71.1399,71.1951,5010.0
2023-02-08 13:20:00,77.33,77.39,77.29,77.39,8810.0,71.2228,71.278,71.1859,71.278,8810.0
2023-02-08 13:25:00,77.37,77.39,77.3,77.31,5018.0,71.2596,71.278,71.1951,71.2044,5018.0
2023-02-08 13:30:00,77.27,77.27,77.18,77.26,13320.0,71.1675,71.1675,71.0846,71.1583,13320.0
2023-02-08 13:35:00,77.24,77.37,77.24,77.32,8730.0,71.1399,71.2596,71.1399,71.2136,8730.0
2023-02-08 13:40:00,77.3,77.34,77.23,77.25,8520.0,71.1951,71.232,71.1307,71.1491,8520.0
2023-02-08 13:45:00,77.23,77.29,77.22,77.28,17880.0,71.1307,71.1859,71.1215,71.1767,17880.0
2023-02-08 13:50:00,77.27,77.35,77.26,77.31,8206.0,71.1675,71.2412,71.1583,71.2044,8206.0
2023-02-08 13:55:00,77.32,77.32,77.28,77.29,4446.0,71.2136,71.2136,71.1767,71.1859,4446.0
2023-02-08 14:00:00,77.27,77.27,77.17,77.17,13504.0,71.1675,71.1675,71.0754,71.0754,13504.0
2023-02-08 14:05:00,77.16,77.17,77.07,77.1,5664.0,71.0662,71.0754,70.9833,71.0109,5664.0
2023-02-08 14:10:00,77.1,77.27,77.1,77.27,10756.0,71.0109,71.1675,71.0109,71.1675,10756.0
2023-02-08 14:15:00,77.25,77.33,77.24,77.29,9022.0,71.1491,71.2228,71.1399,71.1859,9022.0
2023-02-08 14:20:00,77.27,77.28,77.22,77.23,10284.0,71.1675,71.1767,71.1215,71.1307,10284.0
2023-02-08 14:25:00,77.22,77.22,77.12,77.12,5906.0,71.1215,71.1215,71.0294,71.0294,5906.0
2023-02-08 14:30:00,77.12,77.14,77.05,77.1,9348.0,71.0294,71.0478,70.9649,71.0109,9348.0
2023-02-08 14:35:00,77.09,77.17,77.08,77.14,9966.0,71.0017,71.0754,70.9925,71.0478,9966.0
2023-02-08 14:40:00,77.16,77.17,76.97,77.06,11018.0,71.0662,71.0754,70.8912,70.9741,11018.0
2023-02-08 14:45:00,77.04,77.06,76.99,77.03,12300.0,70.9557,70.9741,70.9096,70.9465,12300.0
2023-02-08 14:50:00,77.01,77.14,77.01,77.14,9368.0,70.928,71.0478,70.928,71.0478,9368.0
2023-02-08 14:55:00,77.1,77.22,77.08,77.22,10356.0,71.0109,71.1215,70.9925,71.1215,10356.0
2023-02-08 15:00:00,77.19,77.2,77.03,77.03,12686.0,71.0938,71.103,70.9465,70.9465,12686.0
2023-02-08 15:05:00,77.01,77.09,76.99,77.08,9490.0,70.928,71.0017,70.9096,70.9925,9490.0
2023-02-08 15:10:00,77.08,77.08,76.85,76.87,11464.0,70.9925,70.9925,70.7807,70.7991,11464.0
2023-02-08 15:15:00,76.87,76.91,76.83,76.83,10568.0,70.7991,70.8359,70.7623,70.7623,10568.0
2023-02-08 15:20:00,76.84,76.95,76.83,76.91,14744.0,70.7715,70.8728,70.7623,70.8359,14744.0
2023-02-08 15:25:00,76.89,76.94,76.83,76.86,12232.0,70.8175,70.8636,70.7623,70.7899,12232.0
2023-02-08 15:30:00,76.84,76.89,76.79,76.8,9878.0,70.7715,70.8175,70.7254,70.7346,9878.0
2023-02-08 15:35:00,76.83,76.99,76.83,76.98,10690.0,70.7623,70.9096,70.7623,70.9004,10690.0
2023-02-08 15:40:00,76.97,77.06,76.95,77.02,13380.0,70.8912,70.9741,70.8728,70.9373,13380.0
2023-02-08 15:45:00,77.01,77.01,76.86,76.99,36744.0,70.928,70.928,70.7899,70.9096,36744.0
2023-02-08 15:50:00,76.98,77.1,76.95,77.08,65634.0,70.9004,71.0109,70.8728,70.9925,65634.0
2023-02-08 15:55:00,77.1,77.26,77.08,77.25,208488.0,71.0109,71.1583,70.9925,71.1491,208488.0
2023-02-09 09:30:00,77.45,77.96,77.45,77.96,39592.0,71.3333,71.803,71.3333,71.803,39592.0
2023-02-09 09:35:00,77.98,78.07,77.89,77.95,16408.0,71.8214,71.9043,71.7385,71.7938,16408.0
2023-02-09 09:40:00,77.92,77.92,77.61,77.8,28128.0,71.7662,71.7662,71.4807,71.6557,28128.0
2023-02-09 09:45:00,77.77,77.77,77.64,77.72,5874.0,71.628,71.628,71.5083,71.582,5874.0
2023-02-09 09:50:00,77.78,77.8,77.56,77.58,12142.0,71.6372,71.6557,71.4346,71.453,12142.0
2023-02-09 09:55:00,77.53,77.53,77.39,77.44,13644.0,71.407,71.407,71.278,71.3241,13644.0
2023-02-09 10:00:00,77.44,77.44,77.26,77.33,9792.0,71.3241,71.3241,71.1583,71.2228,9792.0
2023-02-09 10:05:00,77.34,77.39,77.31,77.39,10906.0,71.232,71.278,71.2044,71.278,10906.0
2023-02-09 10:10:00,77.35,77.42,77.07,77.08,10092.0,71.2412,71.3057,70.9833,70.9925,10092.0
2023-02-09 10:15:00,77.03,77.18,76.99,77.18,8338.0,70.9465,71.0846,70.9096,71.0846,8338.0
2023-02-09 10:20:00,77.22,77.22,77.07,77.07,6588.0,71.1215,71.1215,70.9833,70.9833,6588.0
2023-02-09 10:25:00,77.08,77.14,77.04,77.11,6332.0,70.9925,71.0478,70.9557,71.0201,6332.0
2023-02-09 10:30:00,77.16,77.36,77.14,77.29,9482.0,71.0662,71.2504,71.0478,71.1859,9482.0
2023-02-09 10:35:00,77.33,77.36,77.23,77.24,8200.0,71.2228,71.2504,71.1307,71.1399,8200.0
2023-02-09 10:40:00,77.2,77.23,77.16,77.22,4452.0,71.103,71.1307,71.0662,71.1215,4452.0
2023-02-09 10:45:00,77.22,77.31,77.19,77.31,12548.0,71.1215,71.2044,71.0938,71.2044,12548.0
2023-02-09 10:50:00,77.31,77.46,77.31,77.36,10254.0,71.2044,71.3425,71.2044,71.2504,10254.0
2023-02-09 10:55:00,77.37,77.38,77.29,77.33,14748.0,71.2596,71.2688,71.1859,71.2228,14748.0
2023-02-09 11:00:00,77.34,77.5,77.34,77.39,21850.0,71.232,71.3793,71.232,71.278,21850.0
2023-02-09 11:05:00,77.41,77.44,77.36,77.38,5524.0,71.2965,71.3241,71.2504,71.2688,5524.0
2023-02-09 11:10:00,77.38,77.42,77.33,77.36,14592.0,71.2688,71.3057,71.2228,71.2504,14592.0
2023-02-09 11:15:00,77.38,77.53,77.35,77.5,43030.0,71.2688,71.407,71.2412,71.3793,43030.0
2023-02-09 11:20:00,77.5,77.59,77.48,77.51,39540.0,71.3793,71.4622,71.3609,71.3886,39540.0
2023-02-09 11:25:00,77.55,77.61,77.48,77.6,22416.0,71.4254,71.4807,71.3609,71.4715,22416.0
2023-02-09 11:30:00,77.57,77.6,77.5,77.54,13530.0,71.4438,71.4715,71.3793,71.4162,13530.0
2023-02-09 11:35:00,77.54,77.63,77.49,77.63,25364.0,71.4162,71.4991,71.3701,71.4991,25364.0
2023-02-09 11:40:00,77.64,77.64,77.49,77.52,19324.0,71.5083,71.5083,71.3701,71.3978,19324.0
2023-02-09 11:45:00,77.51,77.55,77.39,77.4,19508.0,71.3886,71.4254,71.278,71.2872,19508.0
2023-02-09 11:50:00,77.41,77.52,77.41,77.44,22524.0,71.2965,71.3978,71.2965,71.3241,22524.0
2023-02-09 11:55:00,77.46,77.46,77.31,77.31,17836.0,71.3425,71.3425,71.2044,71.2044,17836.0
2023-02-09 12:00:00,77.4,77.51,77.37,77.37,11462.0,71.2872,71.3886,71.2596,71.2596,11462.0
2023-02-09 12:05:00,77.37,77.41,77.35,77.36,4682.0,71.2596,71.2965,71.2412,71.2504,4682.0
2023-02-09 12:10:00,77.36,77.48,77.35,77.48,11718.0,71.2504,71.3609,71.2412,71.3609,11718.0
2023-02-09 12:15:00,77.49,77.52,77.41,77.49,12246.0,71.3701,71.3978,71.2965,71.3701,12246.0
2023-02-09 12:20:00,77.5,77.58,77.48,77.57,33138.0,71.3793,71.453,71.3609,71.4438,33138.0
2023-02-09 12:25:00,77.58,77.58,77.4,77.43,20350.0,71.453,71.453,71.2872,71.3149,20350.0
2023-02-09 12:30:00,77.41,77.41,77.27,77.28,10606.0,71.2965,71.2965,71.1675,71.1767,10606.0
2023-02-09 12:35:00,77.31,77.31,77.21,77.24,11620.0,71.2044,71.2044,71.1123,71.1399,11620.0
2023-02-09 12:40:00,77.22,77.29,77.19,77.19,26960.0,71.1215,71.1859,71.0938,71.0938,26960.0
2023-02-09 12:45:00,77.18,77.24,77.1,77.1,39708.0,71.0846,71.1399,71.0109,71.0109,39708.0
2023-02-09 12:50:00,77.08,77.1,77.06,77.07,9678.0,70.9925,71.0109,70.9741,70.9833,9678.0
2023-02-09 12:55:00,77.03,77.05,76.97,76.97,4200.0,70.9465,70.9649,70.8912,70.8912,4200.0
2023-02-09 13:00:00,76.97,77.0,76.84,76.85,18990.0,70.8912,70.9188,70.7715,70.7807,18990.0
2023-02-09 13:05:00,76.81,76.89,76.81,76.88,21526.0,70.7438,70.8175,70.7438,70.8083,21526.0
2023-02-09 13:10:00,76.88,76.97,76.88,76.96,9854.0,70.8083,70.8912,70.8083,70.882,9854.0
2023-02-09 13:15:00,76.95,76.95,76.83,76.89,20670.0,70.8728,70.8728,70.7623,70.8175,20670.0
2023-02-09 13:20:00,76.87,76.91,76.84,76.89,10838.0,70.7991,70.8359,70.7715,70.8175,10838.0
2023-02-09 13:25:00,76.89,77.07,76.89,77.01,32110.0,70.8175,70.9833,70.8175,70.928,32110.0
2023-02-09 13:30:00,77.0,77.06,76.95,77.05,6854.0,70.9188,70.9741,70.8728,70.9649,6854.0
2023-02-09 13:35:00,77.0,77.02,76.82,76.83,10356.0,70.9188,70.9373,70.7531,70.7623,10356.0
2023-02-09 13:40:00,76.83,76.83,76.74,76.78,5462.0,70.7623,70.7623,70.6794,70.7162,5462.0
2023-02-09 13:45:00,76.76,76.85,76.71,76.85,24914.0,70.6978,70.7807,70.6517,70.7807,24914.0
2023-02-09 13:50:00,76.88,76.91,76.85,76.86,6848.0,70.8083,70.8359,70.7807,70.7899,6848.0
2023-02-09 13:55:00,76.87,76.87,76.81,76.83,6482.0,70.7991,70.7991,70.7438,70.7623,6482.0
2023-02-09 14:00:00,76.83,76.92,76.83,76.83,7878.0,70.7623,70.8452,70.7623,70.7623,7878.0
2023-02-09 14:05:00,76.82,76.92,76.8,76.9,10600.0,70.7531,70.8452,70.7346,70.8267,10600.0
2023-02-09 14:10:00,76.91,76.91,76.8,76.81,7154.0,70.8359,70.8359,70.7346,70.7438,7154.0
2023-02-09 14:15:00,76.82,76.82,76.69,76.74,9260.0,70.7531,70.7531,70.6333,70.6794,9260.0
2023-02-09 14:20:00,76.74,76.85,76.74,76.83,9714.0,70.6794,70.7807,70.6794,70.7623,9714.0
2023-02-09 14:25:00,76.82,76.83,76.78,76.78,5852.0,70.7531,70.7623,70.7162,70.7162,5852.0
2023-02-09 14:30:00,76.81,76.88,76.8,76.86,10052.0,70.7438,70.8083,70.7346,70.7899,10052.0
2023-02-09 14:35:00,76.89,76.99,76.86,76.97,33990.0,70.8175,70.9096,70.7899,70.8912,33990.0
2023-02-09 14:40:00,77.0,77.08,76.98,77.06,7084.0,70.9188,70.9925,70.9004,70.9741,7084.0
2023-02-09 14:45:00,77.1,77.15,77.06,77.15,8116.0,71.0109,71.057,70.9741,71.057,8116.0
2023-02-09 14:50:00,77.14,77.14,76.98,76.98,10956.0,71.0478,71.0478,70.9004,70.9004,10956.0
2023-02-09 14:55:00,76.98,77.04,76.94,77.04,17226.0,70.9004,70.9557,70.8636,70.9557,17226.0
2023-02-09 15:00:00,77.04,77.04,76.86,76.86,9920.0,70.9557,70.9557,70.7899,70.7899,9920.0
2023-02-09 15:05:00,76.86,76.89,76.81,76.89,12118.0,70.7899,70.8175,70.7438,70.8175,12118.0
2023-02-09 15:10:00,76.9,76.9,76.78,76.78,8028.0,70.8267,70.8267,70.7162,70.7162,8028.0
2023-02-09 15:15:00,76.77,76.77,76.58,76.58,15206.0,70.707,70.707,70.532,70.532,15206.0
2023-02-09 15:20:00,76.57,76.64,76.53,76.53,14702.0,70.5228,70.5873,70.486,70.486,14702.0
2023-02-09 15:25:00,76.53,76.55,76.45,76.49,11424.0,70.486,70.5044,70.4123,70.4491,11424.0
2023-02-09 15:30:00,76.48,76.51,76.39,76.49,19332.0,70.4399,70.4675,70.357,70.4491,19332.0
2023-02-09 15:35:00,76.5,76.57,76.42,76.55,15540.0,70.4583,70.5228,70.3846,70.5044,15540.0
2023-02-09 15:40:00,76.54,76.63,76.49,76.63,14936.0,70.4952,70.5781,70.4491,70.5781,14936.0
2023-02-09 15:45:00,76.63,76.74,76.6,76.6,31930.0,70.5781,70.6794,70.5504,70.5504,31930.0
2023-02-09 15:50:00,76.64,76.77,76.59,76.61,94898.0,70.5873,70.707,70.5412,70.5596,94898.0
2023-02-09 15:55:00,76.61,76.61,76.31,76.39,222516.0,70.5596,70.5596,70.2833,70.357,222516.0
2023-02-10 09:30:00,76.64,76.64,76.42,76.58,16846.0,70.5873,70.5873,70.3846,70.532,16846.0
2023-02-10 09:35:00,76.67,76.77,76.53,76.75,4432.0,70.6149,70.707,70.486,70.6886,4432.0
2023-02-10 09:40:00,76.77,76.89,76.67,76.89,5424.0,70.707,70.8175,70.6149,70.8175,5424.0
2023-02-10 09:45:00,76.98,77.17,76.91,77.14,10162.0,70.9004,71.0754,70.8359,71.0478,10162.0
2023-02-10 09:50:00,77.21,77.54,77.17,77.48,12348.0,71.1123,71.4162,71.0754,71.3609,12348.0
2023-02-10 09:55:00,77.45,77.61,77.36,77.61,5284.0,71.3333,71.4807,71.2504,71.4807,5284.0
2023-02-10 10:00:00,77.55,77.62,77.42,77.42,14726.0,71.4254,71.4899,71.3057,71.3057,14726.0
2023-02-10 10:05:00,77.47,77.57,77.44,77.52,11762.0,71.3517,71.4438,71.3241,71.3978,11762.0
2023-02-10 10:10:00,77.57,77.82,77.57,77.66,17470.0,71.4438,71.6741,71.4438,71.5267,17470.0
2023-02-10 10:15:00,77.64,77.98,77.57,77.97,20378.0,71.5083,71.8214,71.4438,71.8122,20378.0
2023-02-10 10:20:00,78.02,78.15,78.01,78.14,14526.0,71.8583,71.978,71.8491,71.9688,14526.0
2023-02-10 10:25:00,78.14,78.22,78.08,78.19,26372.0,71.9688,72.0425,71.9135,72.0149,26372.0
2023-02-10 10:30:00,78.18,78.25,77.88,77.89,11388.0,72.0056,72.0701,71.7293,71.7385,11388.0
2023-02-10 10:35:00,77.88,78.02,77.88,78.0,8714.0,71.7293,71.8583,71.7293,71.8399,8714.0
2023-02-10 10:40:00,77.99,78.09,77.94,78.09,13276.0,71.8307,71.9228,71.7846,71.9228,13276.0
2023-02-10 10:45:00,78.06,78.06,77.72,77.85,12660.0,71.8951,71.8951,71.582,71.7017,12660.0
2023-02-10 10:50:00,77.76,77.85,77.75,77.82,3714.0,71.6188,71.7017,71.6096,71.6741,3714.0
2023-02-10 10:55:00,77.81,77.89,77.77,77.89,17944.0,71.6649,71.7385,71.628,71.7385,17944.0
2023-02-10 11:00:00,77.92,78.02,77.89,78.02,13038.0,71.7662,71.8583,71.7385,71.8583,13038.0
2023-02-10 11:05:00,78.01,78.03,77.9,77.99,8666.0,71.8491,71.8675,71.7478,71.8307,8666.0
2023-02-10 11:10:00,77.98,78.06,77.95,78.01,6896.0,71.8214,71.8951,71.7938,71.8491,6896.0
2023-02-10 11:15:00,78.06,78.06,77.96,78.05,3386.0,71.8951,71.8951,71.803,71.8859,3386.0
2023-02-10 11:20:00,78.03,78.17,78.03,78.11,9682.0,71.8675,71.9964,71.8675,71.9412,9682.0
2023-02-10 11:25:00,78.06,78.13,77.98,78.02,5414.0,71.8951,71.9596,71.8214,71.8583,5414.0
2023-02-10 11:30:00,78.03,78.06,77.96,78.05,8658.0,71.8675,71.8951,71.803,71.8859,8658.0
2023-02-10 11:35:00,78.07,78.12,78.05,78.07,7086.0,71.9043,71.9504,71.8859,71.9043,7086.0
2023-02-10 11:40:00,78.05,78.13,78.03,78.12,7240.0,71.8859,71.9596,71.8675,71.9504,7240.0
2023-02-10 11:45:00,78.14,78.2,78.12,78.13,4612.0,71.9688,72.0241,71.9504,71.9596,4612.0
2023-02-10 11:50:00,78.11,78.26,78.11,78.26,7042.0,71.9412,72.0793,71.9412,72.0793,7042.0
2023-02-10 11:55:00,78.25,78.3,78.21,78.27,11082.0,72.0701,72.1162,72.0333,72.0885,11082.0
2023-02-10 12:00:00,78.29,78.32,78.09,78.09,11276.0,72.107,72.1346,71.9228,71.9228,11276.0
2023-02-10 12:05:00,78.09,78.25,78.09,78.19,8030.0,71.9228,72.0701,71.9228,72.0149,8030.0
2023-02-10 12:10:00,78.18,78.18,78.0,78.0,4360.0,72.0056,72.0056,71.8399,71.8399,4360.0
2023-02-10 12:15:00,78.02,78.16,78.0,78.16,9422.0,71.8583,71.9872,71.8399,71.9872,9422.0
2023-02-10 12:20:00,78.16,78.28,78.14,78.24,8030.0,71.9872,72.0977,71.9688,72.0609,8030.0
2023-02-10 12:25:00,78.23,78.28,78.2,78.27,5552.0,72.0517,72.0977,72.0241,72.0885,5552.0
2023-02-10 12:30:00,78.3,78.52,78.3,78.52,11534.0,72.1162,72.3188,72.1162,72.3188,11534.0
2023-02-10 12:35:00,78.52,78.52,78.29,78.29,13564.0,72.3188,72.3188,72.107,72.107,13564.0
2023-02-10 12:40:00,78.28,78.3,78.17,78.17,5776.0,72.0977,72.1162,71.9964,71.9964,5776.0
2023-02-10 12:45:00,78.21,78.28,78.21,78.23,4996.0,72.0333,72.0977,72.0333,72.0517,4996.0
2023-02-10 12:50:00,78.21,78.26,78.19,78.25,3102.0,72.0333,72.0793,72.0149,72.0701,3102.0
2023-02-10 12:55:00,78.28,78.33,78.27,78.31,7364.0,72.0977,72.1438,72.0885,72.1254,7364.0
2023-02-10 13:00:00,78.33,78.33,78.25,78.25,4272.0,72.1438,72.1438,72.0701,72.0701,4272.0
2023-02-10 13:05:00,78.27,78.3,78.17,78.19,9970.0,72.0885,72.1162,71.9964,72.0149,9970.0
2023-02-10 13:10:00,78.2,78.28,78.2,78.28,15042.0,72.0241,72.0977,72.0241,72.0977,15042.0
2023-02-10 13:15:00,78.29,78.38,78.28,78.38,6036.0,72.107,72.1898,72.0977,72.1898,6036.0
2023-02-10 13:20:00,78.41,78.42,78.28,78.28,5460.0,72.2175,72.2267,72.0977,72.0977,5460.0
2023-02-10 13:25:00,78.25,78.26,78.12,78.12,8254.0,72.0701,72.0793,71.9504,71.9504,8254.0
2023-02-10 13:30:00,78.11,78.14,78.07,78.11,19510.0,71.9412,71.9688,71.9043,71.9412,19510.0
2023-02-10 13:35:00,78.11,78.17,78.1,78.12,9612.0,71.9412,71.9964,71.932,71.9504,9612.0
2023-02-10 13:40:00,78.09,78.09,78.0,78.0,12724.0,71.9228,71.9228,71.8399,71.8399,12724.0
2023-02-10 13:45:00,78.0,78.04,77.97,78.03,9666.0,71.8399,71.8767,71.8122,71.8675,9666.0
2023-02-10 13:50:00,78.0,78.0,77.86,77.88,3490.0,71.8399,71.8399,71.7109,71.7293,3490.0
2023-02-10 13:55:00,77.86,77.9,77.82,77.82,15828.0,71.7109,71.7478,71.6741,71.6741,15828.0
2023-02-10 14:00:00,77.81,77.82,77.72,77.79,8910.0,71.6649,71.6741,71.582,71.6464,8910.0
2023-02-10 14:05:00,77.78,77.91,77.78,77.91,6678.0,71.6372,71.757,71.6372,71.757,6678.0
2023-02-10 14:10:00,77.94,77.94,77.84,77.91,13332.0,71.7846,71.7846,71.6925,71.757,13332.0
2023-02-10 14:15:00,77.91,77.92,77.87,77.91,18484.0,71.757,71.7662,71.7201,71.757,18484.0
2023-02-10 14:20:00,77.91,77.98,77.9,77.96,42236.0,71.757,71.8214,71.7478,71.803,42236.0
2023-02-10 14:25:00,77.98,78.05,77.95,77.96,10930.0,71.8214,71.8859,71.7938,71.803,10930.0
2023-02-10 14:30:00,78.02,78.14,77.96,78.14,10574.0,71.8583,71.9688,71.803,71.9688,10574.0
2023-02-10 14:35:00,78.16,78.16,78.07,78.11,7656.0,71.9872,71.9872,71.9043,71.9412,7656.0
2023-02-10 14:40:00,78.11,78.18,78.07,78.18,8792.0,71.9412,72.0056,71.9043,72.0056,8792.0
2023-02-10 14:45:00,78.17,78.22,78.14,78.19,14048.0,71.9964,72.0425,71.9688,72.0149,14048.0
2023-02-10 14:50:00,78.18,78.31,78.14,78.28,10710.0,72.0056,72.1254,71.9688,72.0977,10710.0
2023-02-10 14:55:00,78.3,78.33,78.27,78.28,14302.0,72.1162,72.1438,72.0885,72.0977,14302.0
2023-02-10 15:00:00,78.3,78.38,78.3,78.32,18228.0,72.1162,72.1898,72.1162,72.1346,18228.0
2023-02-10 15:05:00,78.33,78.42,78.33,78.38,14078.0,72.1438,72.2267,72.1438,72.1898,14078.0
2023-02-10 15:10:00,78.35,78.35,78.26,78.27,10436.0,72.1622,72.1622,72.0793,72.0885,10436.0
2023-02-10 15:15:00,78.29,78.33,78.24,78.31,16458.0,72.107,72.1438,72.0609,72.1254,16458.0
2023-02-10 15:20:00,78.3,78.3,78.11,78.11,25818.0,72.1162,72.1162,71.9412,71.9412,25818.0
2023-02-10 15:25:00,78.12,78.2,78.11,78.2,30514.0,71.9504,72.0241,71.9412,72.0241,30514.0
2023-02-10 15:30:00,78.22,78.32,78.2,78.31,38026.0,72.0425,72.1346,72.0241,72.1254,38026.0
2023-02-10 15:35:00,78.31,78.37,78.28,78.36,32514.0,72.1254,72.1806,72.0977,72.1714,32514.0
2023-02-10 15:40:00,78.33,78.42,78.32,78.38,18598.0,72.1438,72.2267,72.1346,72.1898,18598.0
2023-02-10 15:45:00,78.39,78.5,78.39,78.48,28854.0,72.1991,72.3004,72.1991,72.282,28854.0
2023-02-10 15:50:00,78.49,78.61,78.41,78.49,75278.0,72.2912,72.4017,72.2175,72.2912,75278.0
2023-02-10 15:55:00,78.51,78.58,78.44,78.56,146838.0,72.3096,72.3741,72.2451,72.3556,146838.0
2023-02-13 09:30:00,78.67,78.96,78.64,78.64,16472.0,72.4569,72.724,72.4293,72.4293,16472.0
2023-02-13 09:35:00,78.94,78.94,78.76,78.91,2156.0,72.7056,72.7056,72.5398,72.678,2156.0
2023-02-13 09:40:00,78.75,78.86,78.71,78.86,3402.0,72.5306,72.6319,72.4938,72.6319,3402.0
2023-02-13 09:45:00,78.86,78.86,78.61,78.7,4746.0,72.6319,72.6319,72.4017,72.4846,4746.0
2023-02-13 09:50:00,78.74,78.78,78.67,78.71,7214.0,72.5214,72.5583,72.4569,72.4938,7214.0
2023-02-13 09:55:00,78.75,78.8,78.65,78.65,2812.0,72.5306,72.5767,72.4385,72.4385,2812.0
2023-02-13 10:00:00,78.65,78.8,78.63,78.8,8846.0,72.4385,72.5767,72.4201,72.5767,8846.0
2023-02-13 10:05:00,78.77,78.83,78.7,78.83,11152.0,72.549,72.6043,72.4846,72.6043,11152.0
2023-02-13 10:10:00,78.83,78.96,78.8,78.96,2248.0,72.6043,72.724,72.5767,72.724,2248.0
2023-02-13 10:15:00,78.92,78.97,78.88,78.9,6314.0,72.6872,72.7333,72.6504,72.6688,6314.0
2023-02-13 10:20:00,78.92,78.94,78.86,78.94,7216.0,72.6872,72.7056,72.6319,72.7056,7216.0
2023-02-13 10:25:00,78.98,79.04,78.97,79.01,4978.0,72.7425,72.7977,72.7333,72.7701,4978.0
2023-02-13 10:30:00,79.02,79.06,78.95,78.98,8330.0,72.7793,72.8161,72.7148,72.7425,8330.0
2023-02-13 10:35:00,79.0,79.07,79.0,79.04,2400.0,72.7609,72.8254,72.7609,72.7977,2400.0
2023-02-13 10:40:00,79.04,79.1,79.02,79.09,5932.0,72.7977,72.853,72.7793,72.8438,5932.0
2023-02-13 10:45:00,79.11,79.19,78.99,79.08,5688.0,72.8622,72.9359,72.7517,72.8346,5688.0
2023-02-13 10:50:00,79.08,79.14,79.07,79.14,3786.0,72.8346,72.8898,72.8254,72.8898,3786.0
2023-02-13 10:55:00,79.14,79.2,79.11,79.11,5624.0,72.8898,72.9451,72.8622,72.8622,5624.0
2023-02-13 11:00:00,79.04,79.08,78.98,79.06,5098.0,72.7977,72.8346,72.7425,72.8161,5098.0
2023-02-13 11:05:00,79.03,79.08,79.03,79.04,4324.0,72.7885,72.8346,72.7885,72.7977,4324.0
2023-02-13 11:10:00,79.04,79.06,78.98,79.06,6518.0,72.7977,72.8161,72.7425,72.8161,6518.0
2023-02-13 11:15:00,79.04,79.04,78.92,78.98,3668.0,72.7977,72.7977,72.6872,72.7425,3668.0
2023-02-13 11:20:00,78.97,78.99,78.92,78.95,4214.0,72.7333,72.7517,72.6872,72.7148,4214.0
2023-02-13 11:25:00,78.95,79.03,78.95,79.03,4252.0,72.7148,72.7885,72.7148,72.7885,4252.0
2023-02-13 11:30:00,79.04,79.04,78.92,78.93,7050.0,72.7977,72.7977,72.6872,72.6964,7050.0
2023-02-13 11:35:00,78.95,79.0,78.93,78.95,2926.0,72.7148,72.7609,72.6964,72.7148,2926.0
2023-02-13 11:40:00,78.94,79.02,78.92,79.02,3618.0,72.7056,72.7793,72.6872,72.7793,3618.0
2023-02-13 11:45:00,79.02,79.05,78.96,78.96,3060.0,72.7793,72.8069,72.724,72.724,3060.0
2023-02-13 11:50:00,78.99,78.99,78.89,78.89,3836.0,72.7517,72.7517,72.6596,72.6596,3836.0
2023-02-13 11:55:00,78.89,78.93,78.86,78.88,10854.0,72.6596,72.6964,72.6319,72.6504,10854.0
2023-02-13 12:00:00,78.85,78.87,78.79,78.83,7868.0,72.6227,72.6412,72.5675,72.6043,7868.0
2023-02-13 12:05:00,78.81,78.85,78.71,78.82,9268.0,72.5859,72.6227,72.4938,72.5951,9268.0
2023-02-13 12:10:00,78.78,78.78,78.67,78.67,9842.0,72.5583,72.5583,72.4569,72.4569,9842.0
2023-02-13 12:15:00,78.63,78.65,78.54,78.57,6474.0,72.4201,72.4385,72.3372,72.3648,6474.0
2023-02-13 12:20:00,78.6,78.73,78.58,78.73,7022.0,72.3925,72.5122,72.3741,72.5122,7022.0
2023-02-13 12:25:00,78.71,78.75,78.71,78.71,3826.0,72.4938,72.5306,72.4938,72.4938,3826.0
2023-02-13 12:30:00,78.73,78.82,78.73,78.81,5590.0,72.5122,72.5951,72.5122,72.5859,5590.0
2023-02-13 12:35:00,78.79,78.86,78.79,78.79,6056.0,72.5675,72.6319,72.5675,72.5675,6056.0
2023-02-13 12:40:00,78.8,78.81,78.76,78.79,3004.0,72.5767,72.5859,72.5398,72.5675,3004.0
2023-02-13 12:45:00,78.79,78.84,78.79,78.81,4626.0,72.5675,72.6135,72.5675,72.5859,4626.0
2023-02-13 12:50:00,78.8,78.83,78.77,78.79,3480.0,72.5767,72.6043,72.549,72.5675,3480.0
2023-02-13 12:55:00,78.82,78.86,78.81,78.81,6278.0,72.5951,72.6319,72.5859,72.5859,6278.0
2023-02-13 13:00:00,78.8,78.85,78.8,78.82,3936.0,72.5767,72.6227,72.5767,72.5951,3936.0
2023-02-13 13:05:00,78.79,78.79,78.71,78.74,6348.0,72.5675,72.5675,72.4938,72.5214,6348.0
2023-02-13 13:10:00,78.75,78.75,78.7,78.73,3092.0,72.5306,72.5306,72.4846,72.5122,3092.0
2023-02-13 13:15:00,78.72,78.76,78.72,78.73,2494.0,72.503,72.5398,72.503,72.5122,2494.0
2023-02-13 13:20:00,78.78,78.79,78.76,78.76,4690.0,72.5583,72.5675,72.5398,72.5398,4690.0
2023-02-13 13:25:00,78.79,78.82,78.77,78.77,5862.0,72.5675,72.5951,72.549,72.549,5862.0
2023-02-13 13:30:00,78.77,78.86,78.77,78.83,7856.0,72.549,72.6319,72.549,72.6043,7856.0
2023-02-13 13:35:00,78.83,78.89,78.81,78.86,6660.0,72.6043,72.6596,72.5859,72.6319,6660.0
2023-02-13 13:40:00,78.85,78.91,78.83,78.91,3514.0,72.6227,72.678,72.6043,72.678,3514.0
2023-02-13 13:45:00,78.92,78.98,78.92,78.97,7008.0,72.6872,72.7425,72.6872,72.7333,7008.0
2023-02-13 13:50:00,78.96,78.97,78.91,78.92,6512.0,72.724,72.7333,72.678,72.6872,6512.0
2023-02-13 13:55:00,78.89,78.91,78.86,78.89,5070.0,72.6596,72.678,72.6319,72.6596,5070.0
2023-02-13 14:00:00,78.9,78.91,78.85,78.85,3954.0,72.6688,72.678,72.6227,72.6227,3954.0
2023-02-13 14:05:00,78.86,78.86,78.82,78.85,5122.0,72.6319,72.6319,72.5951,72.6227,5122.0
2023-02-13 14:10:00,78.84,78.92,78.82,78.9,14358.0,72.6135,72.6872,72.5951,72.6688,14358.0
2023-02-13 14:15:00,78.87,78.91,78.86,78.91,3392.0,72.6412,72.678,72.6319,72.678,3392.0
2023-02-13 14:20:00,78.91,78.91,78.81,78.81,5332.0,72.678,72.678,72.5859,72.5859,5332.0
2023-02-13 14:25:00,78.81,78.81,78.72,78.73,2000.0,72.5859,72.5859,72.503,72.5122,2000.0
2023-02-13 14:30:00,78.75,78.77,78.71,78.71,7538.0,72.5306,72.549,72.4938,72.4938,7538.0
2023-02-13 14:35:00,78.69,78.74,78.68,78.71,4652.0,72.4754,72.5214,72.4662,72.4938,4652.0
2023-02-13 14:40:00,78.71,78.77,78.7,78.77,5418.0,72.4938,72.549,72.4846,72.549,5418.0
2023-02-13 14:45:00,78.77,78.79,78.66,78.7,5334.0,72.549,72.5675,72.4477,72.4846,5334.0
2023-02-13 14:50:00,78.68,78.74,78.68,78.7,5472.0,72.4662,72.5214,72.4662,72.4846,5472.0
2023-02-13 14:55:00,78.73,78.76,78.69,78.7,11906.0,72.5122,72.5398,72.4754,72.4846,11906.0
2023-02-13 15:00:00,78.7,78.72,78.64,78.66,12876.0,72.4846,72.503,72.4293,72.4477,12876.0
2023-02-13 15:05:00,78.67,78.71,78.61,78.71,8146.0,72.4569,72.4938,72.4017,72.4938,8146.0
2023-02-13 15:10:00,78.7,78.7,78.58,78.61,6200.0,72.4846,72.4846,72.3741,72.4017,6200.0
2023-02-13 15:15:00,78.61,78.67,78.58,78.67,9010.0,72.4017,72.4569,72.3741,72.4569,9010.0
2023-02-13 15:20:00,78.67,78.74,78.66,78.74,8004.0,72.4569,72.5214,72.4477,72.5214,8004.0
2023-02-13 15:25:00,78.76,78.84,78.76,78.78,8906.0,72.5398,72.6135,72.5398,72.5583,8906.0
2023-02-13 15:30:00,78.83,78.91,78.82,78.82,8654.0,72.6043,72.678,72.5951,72.5951,8654.0
2023-02-13 15:35:00,78.82,78.95,78.8,78.92,11142.0,72.5951,72.7148,72.5767,72.6872,11142.0
2023-02-13 15:40:00,78.91,78.92,78.8,78.81,12436.0,72.678,72.6872,72.5767,72.5859,12436.0
2023-02-13 15:45:00,78.79,78.79,78.67,78.74,22310.0,72.5675,72.5675,72.4569,72.5214,22310.0
2023-02-13 15:50:00,78.78,78.88,78.74,78.83,45462.0,72.5583,72.6504,72.5214,72.6043,45462.0
2023-02-13 15:55:00,78.83,78.92,78.82,78.89,100856.0,72.6043,72.6872,72.5951,72.6596,100856.0
2023-02-14 09:30:00,78.8,78.8,78.67,78.67,18228.0,72.5767,72.5767,72.4569,72.4569,18228.0
2023-02-14 09:35:00,78.5,78.54,78.46,78.47,1416.0,72.3004,72.3372,72.2635,72.2727,1416.0
2023-02-14 09:40:00,78.5,78.63,78.5,78.62,2800.0,72.3004,72.4201,72.3004,72.4109,2800.0
2023-02-14 09:45:00,78.53,78.67,78.47,78.51,10682.0,72.328,72.4569,72.2727,72.3096,10682.0
2023-02-14 09:50:00,78.52,78.78,78.51,78.78,4248.0,72.3188,72.5583,72.3096,72.5583,4248.0
2023-02-14 09:55:00,78.78,78.96,78.76,78.87,3726.0,72.5583,72.724,72.5398,72.6412,3726.0
2023-02-14 10:00:00,78.83,78.83,78.74,78.77,3762.0,72.6043,72.6043,72.5214,72.549,3762.0
2023-02-14 10:05:00,78.81,79.06,78.77,78.97,3802.0,72.5859,72.8161,72.549,72.7333,3802.0
2023-02-14 10:10:00,78.96,79.26,78.96,79.26,5740.0,72.724,73.0004,72.724,73.0004,5740.0
2023-02-14 10:15:00,79.31,79.39,79.26,79.26,19822.0,73.0464,73.1201,73.0004,73.0004,19822.0
2023-02-14 10:20:00,79.24,79.26,79.2,79.21,3826.0,72.9819,73.0004,72.9451,72.9543,3826.0
2023-02-14 10:25:00,79.19,79.19,78.95,78.95,5244.0,72.9359,72.9359,72.7148,72.7148,5244.0
2023-02-14 10:30:00,78.85,78.94,78.83,78.89,9018.0,72.6227,72.7056,72.6043,72.6596,9018.0
2023-02-14 10:35:00,78.76,78.76,78.58,78.58,4098.0,72.5398,72.5398,72.3741,72.3741,4098.0
2023-02-14 10:40:00,78.56,78.74,78.54,78.71,2722.0,72.3556,72.5214,72.3372,72.4938,2722.0
2023-02-14 10:45:00,78.69,78.69,78.56,78.67,3602.0,72.4754,72.4754,72.3556,72.4569,3602.0
2023-02-14 10:50:00,78.63,78.63,78.52,78.56,5638.0,72.4201,72.4201,72.3188,72.3556,5638.0
2023-02-14 10:55:00,78.52,78.7,78.52,78.64,3990.0,72.3188,72.4846,72.3188,72.4293,3990.0
2023-02-14 11:00:00,78.66,78.85,78.66,78.85,4700.0,72.4477,72.6227,72.4477,72.6227,4700.0
2023-02-14 11:05:00,78.87,78.94,78.85,78.86,5002.0,72.6412,72.7056,72.6227,72.6319,5002.0
2023-02-14 11:10:00,78.84,78.89,78.75,78.8,5372.0,72.6135,72.6596,72.5306,72.5767,5372.0
2023-02-14 11:15:00,78.8,78.91,78.78,78.91,2554.0,72.5767,72.678,72.5583,72.678,2554.0
2023-02-14 11:20:00,78.89,78.92,78.87,78.89,3400.0,72.6596,72.6872,72.6412,72.6596,3400.0
2023-02-14 11:25:00,78.92,78.92,78.47,78.47,9600.0,72.6872,72.6872,72.2727,72.2727,9600.0
2023-02-14 11:30:00,78.44,78.47,78.25,78.27,21162.0,72.2451,72.2727,72.0701,72.0885,21162.0
2023-02-14 11:35:00,78.26,78.4,78.24,78.32,20476.0,72.0793,72.2083,72.0609,72.1346,20476.0
2023-02-14 11:40:00,78.37,78.37,78.32,78.35,3850.0,72.1806,72.1806,72.1346,72.1622,3850.0
2023-02-14 11:45:00,78.35,78.44,78.35,78.44,7186.0,72.1622,72.2451,72.1622,72.2451,7186.0
2023-02-14 11:50:00,78.42,78.44,78.33,78.39,8812.0,72.2267,72.2451,72.1438,72.1991,8812.0
2023-02-14 11:55:00,78.36,78.39,78.26,78.34,7444.0,72.1714,72.1991,72.0793,72.153,7444.0
2023-02-14 12:00:00,78.32,78.39,78.31,78.34,7392.0,72.1346,72.1991,72.1254,72.153,7392.0
2023-02-14 12:05:00,78.35,78.42,78.31,78.42,5666.0,72.1622,72.2267,72.1254,72.2267,5666.0
2023-02-14 12:10:00,78.42,78.5,78.39,78.46,15278.0,72.2267,72.3004,72.1991,72.2635,15278.0
2023-02-14 12:15:00,78.46,78.46,78.37,78.42,15318.0,72.2635,72.2635,72.1806,72.2267,15318.0
2023-02-14 12:20:00,78.42,78.48,78.33,78.33,9854.0,72.2267,72.282,72.1438,72.1438,9854.0
2023-02-14 12:25:00,78.36,78.41,78.27,78.28,5214.0,72.1714,72.2175,72.0885,72.0977,5214.0
2023-02-14 12:30:00,78.28,78.41,78.25,78.35,17350.0,72.0977,72.2175,72.0701,72.1622,17350.0
2023-02-14 12:35:00,78.32,78.32,78.21,78.22,3086.0,72.1346,72.1346,72.0333,72.0425,3086.0
2023-02-14 12:40:00,78.3,78.34,78.28,78.32,946.0,72.1162,72.153,72.0977,72.1346,946.0
2023-02-14 12:45:00,78.36,78.48,78.35,78.47,2412.0,72.1714,72.282,72.1622,72.2727,2412.0
2023-02-14 12:50:00,78.47,78.49,78.42,78.47,3702.0,72.2727,72.2912,72.2267,72.2727,3702.0
2023-02-14 12:55:00,78.45,78.55,78.44,78.55,5400.0,72.2543,72.3464,72.2451,72.3464,5400.0
2023-02-14 13:00:00,78.58,78.77,78.58,78.7,6898.0,72.3741,72.549,72.3741,72.4846,6898.0
2023-02-14 13:05:00,78.73,78.75,78.7,78.75,806.0,72.5122,72.5306,72.4846,72.5306,806.0
2023-02-14 13:10:00,78.71,78.79,78.71,78.78,2164.0,72.4938,72.5675,72.4938,72.5583,2164.0
2023-02-14 13:15:00,78.78,78.92,78.78,78.92,4008.0,72.5583,72.6872,72.5583,72.6872,4008.0
2023-02-14 13:20:00,78.89,78.9,78.85,78.86,3308.0,72.6596,72.6688,72.6227,72.6319,3308.0
2023-02-14 13:25:00,78.81,78.82,78.73,78.73,3000.0,72.5859,72.5951,72.5122,72.5122,3000.0
2023-02-14 13:30:00,78.75,78.82,78.74,78.82,2118.0,72.5306,72.5951,72.5214,72.5951,2118.0
2023-02-14 13:35:00,78.77,78.83,78.75,78.82,5000.0,72.549,72.6043,72.5306,72.5951,5000.0
2023-02-14 13:40:00,78.82,78.82,78.74,78.74,2040.0,72.5951,72.5951,72.5214,72.5214,2040.0
2023-02-14 13:45:00,78.78,78.84,78.78,78.84,1804.0,72.5583,72.6135,72.5583,72.6135,1804.0
2023-02-14 13:50:00,78.86,78.96,78.82,78.96,4500.0,72.6319,72.724,72.5951,72.724,4500.0
2023-02-14 13:55:00,78.93,78.93,78.89,78.89,1800.0,72.6964,72.6964,72.6596,72.6596,1800.0
2023-02-14 14:00:00,78.92,78.96,78.86,78.92,2184.0,72.6872,72.724,72.6319,72.6872,2184.0
2023-02-14 14:05:00,78.92,78.92,78.78,78.82,6076.0,72.6872,72.6872,72.5583,72.5951,6076.0
2023-02-14 14:10:00,78.82,78.86,78.79,78.83,4628.0,72.5951,72.6319,72.5675,72.6043,4628.0
2023-02-14 14:15:00,78.83,78.97,78.83,78.97,1640.0,72.6043,72.7333,72.6043,72.7333,1640.0
2023-02-14 14:20:00,78.95,78.99,78.92,78.94,3456.0,72.7148,72.7517,72.6872,72.7056,3456.0
2023-02-14 14:25:00,78.91,78.95,78.88,78.95,3332.0,72.678,72.7148,72.6504,72.7148,3332.0
2023-02-14 14:30:00,78.97,79.03,78.97,79.0,13708.0,72.7333,72.7885,72.7333,72.7609,13708.0
2023-02-14 14:35:00,79.01,79.04,78.98,78.98,11476.0,72.7701,72.7977,72.7425,72.7425,11476.0
2023-02-14 14:40:00,79.0,79.02,78.89,78.89,5056.0,72.7609,72.7793,72.6596,72.6596,5056.0
2023-02-14 14:45:00,78.87,78.94,78.85,78.86,8424.0,72.6412,72.7056,72.6227,72.6319,8424.0
2023-02-14 14:50:00,78.89,78.89,78.85,78.85,4512.0,72.6596,72.6596,72.6227,72.6227,4512.0
2023-02-14 14:55:00,78.86,78.86,78.79,78.8,10054.0,72.6319,72.6319,72.5675,72.5767,10054.0
2023-02-14 15:00:00,78.8,78.84,78.7,78.72,20876.0,72.5767,72.6135,72.4846,72.503,20876.0
2023-02-14 15:05:00,78.7,78.73,78.65,78.73,6102.0,72.4846,72.5122,72.4385,72.5122,6102.0
2023-02-14 15:10:00,78.71,78.76,78.66,78.75,11286.0,72.4938,72.5398,72.4477,72.5306,11286.0
2023-02-14 15:15:00,78.75,78.75,78.58,78.6,18178.0,72.5306,72.5306,72.3741,72.3925,18178.0
2023-02-14 15:20:00,78.61,78.66,78.53,78.54,9400.0,72.4017,72.4477,72.328,72.3372,9400.0
2023-02-14 15:25:00,78.53,78.63,78.5,78.58,13400.0,72.328,72.4201,72.3004,72.3741,13400.0
2023-02-14 15:30:00,78.58,78.58,78.47,78.49,33128.0,72.3741,72.3741,72.2727,72.2912,33128.0
2023-02-14 15:35:00,78.5,78.54,78.42,78.5,20222.0,72.3004,72.3372,72.2267,72.3004,20222.0
2023-02-14 15:40:00,78.51,78.57,78.49,78.55,12280.0,72.3096,72.3648,72.2912,72.3464,12280.0
2023-02-14 15:45:00,78.54,78.58,78.46,78.47,35720.0,72.3372,72.3741,72.2635,72.2727,35720.0
2023-02-14 15:50:00,78.47,78.47,78.34,78.42,62474.0,72.2727,72.2727,72.153,72.2267,62474.0
2023-02-14 15:55:00,78.45,78.55,78.39,78.42,102292.0,72.2543,72.3464,72.1991,72.2267,102292.0
2023-02-15 09:30:00,78.03,78.04,78.0,78.04,27154.0,71.8675,71.8767,71.8399,71.8767,27154.0
2023-02-15 09:35:00,77.89,78.03,77.89,78.03,804.0,71.7385,71.8675,71.7385,71.8675,804.0
2023-02-15 09:40:00,78.1,78.35,78.08,78.26,1600.0,71.932,72.1622,71.9135,72.0793,1600.0
2023-02-15 09:45:00,78.25,78.25,77.98,78.06,15328.0,72.0701,72.0701,71.8214,71.8951,15328.0
2023-02-15 09:50:00,78.07,78.42,78.07,78.42,14970.0,71.9043,72.2267,71.9043,72.2267,14970.0
2023-02-15 09:55:00,78.4,78.57,78.35,78.57,79450.0,72.2083,72.3648,72.1622,72.3648,79450.0
2023-02-15 10:00:00,78.47,78.51,78.35,78.38,10600.0,72.2727,72.3096,72.1622,72.1898,10600.0
2023-02-15 10:05:00,78.34,78.42,78.17,78.32,16292.0,72.153,72.2267,71.9964,72.1346,16292.0
2023-02-15 10:10:00,78.3,78.36,78.16,78.19,13326.0,72.1162,72.1714,71.9872,72.0149,13326.0
2023-02-15 10:15:00,78.2,78.32,78.13,78.22,12288.0,72.0241,72.1346,71.9596,72.0425,12288.0
2023-02-15 10:20:00,78.27,78.29,78.07,78.08,7744.0,72.0885,72.107,71.9043,71.9135,7744.0
2023-02-15 10:25:00,78.1,78.12,78.0,78.05,6196.0,71.932,71.9504,71.8399,71.8859,6196.0
2023-02-15 10:30:00,78.07,78.24,78.07,78.21,6486.0,71.9043,72.0609,71.9043,72.0333,6486.0
2023-02-15 10:35:00,78.25,78.26,78.14,78.16,8078.0,72.0701,72.0793,71.9688,71.9872,8078.0
2023-02-15 10:40:00,78.14,78.14,77.96,77.97,6082.0,71.9688,71.9688,71.803,71.8122,6082.0
2023-02-15 10:45:00,77.96,78.08,77.96,78.04,7856.0,71.803,71.9135,71.803,71.8767,7856.0
2023-02-15 10:50:00,78.04,78.11,78.04,78.08,4962.0,71.8767,71.9412,71.8767,71.9135,4962.0
2023-02-15 10:55:00,78.06,78.08,77.94,77.94,9794.0,71.8951,71.9135,71.7846,71.7846,9794.0
2023-02-15 11:00:00,77.93,77.97,77.86,77.89,6850.0,71.7754,71.8122,71.7109,71.7385,6850.0
2023-02-15 11:05:00,77.93,78.04,77.93,78.03,2606.0,71.7754,71.8767,71.7754,71.8675,2606.0
2023-02-15 11:10:00,78.03,78.08,78.01,78.02,14496.0,71.8675,71.9135,71.8491,71.8583,14496.0
2023-02-15 11:15:00,78.01,78.1,78.01,78.1,6408.0,71.8491,71.932,71.8491,71.932,6408.0
2023-02-15 11:20:00,78.17,78.23,78.14,78.21,4852.0,71.9964,72.0517,71.9688,72.0333,4852.0
2023-02-15 11:25:00,78.24,78.29,78.19,78.28,7328.0,72.0609,72.107,72.0149,72.0977,7328.0
2023-02-15 11:30:00,78.28,78.29,78.22,78.22,3990.0,72.0977,72.107,72.0425,72.0425,3990.0
2023-02-15 11:35:00,78.19,78.22,78.11,78.22,5402.0,72.0149,72.0425,71.9412,72.0425,5402.0
2023-02-15 11:40:00,78.25,78.28,78.21,78.21,5472.0,72.0701,72.0977,72.0333,72.0333,5472.0
2023-02-15 11:45:00,78.22,78.25,78.19,78.19,5042.0,72.0425,72.0701,72.0149,72.0149,5042.0
2023-02-15 11:50:00,78.22,78.29,78.19,78.25,4008.0,72.0425,72.107,72.0149,72.0701,4008.0
2023-02-15 11:55:00,78.29,78.32,78.27,78.27,9282.0,72.107,72.1346,72.0885,72.0885,9282.0
2023-02-15 12:00:00,78.25,78.28,78.21,78.24,11420.0,72.0701,72.0977,72.0333,72.0609,11420.0
2023-02-15 12:05:00,78.24,78.27,78.19,78.26,14940.0,72.0609,72.0885,72.0149,72.0793,14940.0
2023-02-15 12:10:00,78.26,78.29,78.18,78.22,7218.0,72.0793,72.107,72.0056,72.0425,7218.0
2023-02-15 12:15:00,78.22,78.24,78.18,78.19,5378.0,72.0425,72.0609,72.0056,72.0149,5378.0
2023-02-15 12:20:00,78.17,78.2,78.15,78.2,6100.0,71.9964,72.0241,71.978,72.0241,6100.0
2023-02-15 12:25:00,78.19,78.22,78.14,78.17,7840.0,72.0149,72.0425,71.9688,71.9964,7840.0
2023-02-15 12:30:00,78.16,78.18,78.11,78.18,6790.0,71.9872,72.0056,71.9412,72.0056,6790.0
2023-02-15 12:35:00,78.18,78.23,78.17,78.19,11046.0,72.0056,72.0517,71.9964,72.0149,11046.0
2023-02-15 12:40:00,78.18,78.25,78.16,78.25,10418.0,72.0056,72.0701,71.9872,72.0701,10418.0
2023-02-15 12:45:00,78.25,78.3,78.24,78.29,11082.0,72.0701,72.1162,72.0609,72.107,11082.0
2023-02-15 12:50:00,78.29,78.33,78.27,78.29,12080.0,72.107,72.1438,72.0885,72.107,12080.0
2023-02-15 12:55:00,78.3,78.31,78.27,78.31,9256.0,72.1162,72.1254,72.0885,72.1254,9256.0
2023-02-15 13:00:00,78.31,78.36,78.31,78.33,8674.0,72.1254,72.1714,72.1254,72.1438,8674.0
2023-02-15 13:05:00,78.33,78.38,78.3,78.38,8704.0,72.1438,72.1898,72.1162,72.1898,8704.0
2023-02-15 13:10:00,78.37,78.4,78.35,78.4,6418.0,72.1806,72.2083,72.1622,72.2083,6418.0
2023-02-15 13:15:00,78.42,78.46,78.41,78.46,6626.0,72.2267,72.2635,72.2175,72.2635,6626.0
2023-02-15 13:20:00,78.44,78.46,78.41,78.46,11900.0,72.2451,72.2635,72.2175,72.2635,11900.0
2023-02-15 13:25:00,78.44,78.59,78.42,78.58,11942.0,72.2451,72.3833,72.2267,72.3741,11942.0
2023-02-15 13:30:00,78.58,78.6,78.56,78.58,18570.0,72.3741,72.3925,72.3556,72.3741,18570.0
2023-02-15 13:35:00,78.58,78.64,78.58,78.61,35284.0,72.3741,72.4293,72.3741,72.4017,35284.0
2023-02-15 13:40:00,78.63,78.7,78.61,78.7,19350.0,72.4201,72.4846,72.4017,72.4846,19350.0
2023-02-15 13:45:00,78.77,78.81,78.74,78.81,10108.0,72.549,72.5859,72.5214,72.5859,10108.0
2023-02-15 13:50:00,78.82,78.86,78.77,78.84,10498.0,72.5951,72.6319,72.549,72.6135,10498.0
2023-02-15 13:55:00,78.85,78.88,78.82,78.86,11370.0,72.6227,72.6504,72.5951,72.6319,11370.0
2023-02-15 14:00:00,78.85,78.85,78.79,78.79,17996.0,72.6227,72.6227,72.5675,72.5675,17996.0
2023-02-15 14:05:00,78.8,78.87,78.8,78.86,17030.0,72.5767,72.6412,72.5767,72.6319,17030.0
2023-02-15 14:10:00,78.84,78.92,78.81,78.92,13468.0,72.6135,72.6872,72.5859,72.6872,13468.0
2023-02-15 14:15:00,78.91,78.94,78.89,78.91,10832.0,72.678,72.7056,72.6596,72.678,10832.0
2023-02-15 14:20:00,78.89,78.89,78.85,78.85,6798.0,72.6596,72.6596,72.6227,72.6227,6798.0
2023-02-15 14:25:00,78.83,78.85,78.78,78.83,9516.0,72.6043,72.6227,72.5583,72.6043,9516.0
2023-02-15 14:30:00,78.83,78.88,78.82,78.88,7596.0,72.6043,72.6504,72.5951,72.6504,7596.0
2023-02-15 14:35:00,78.92,78.92,78.83,78.86,10710.0,72.6872,72.6872,72.6043,72.6319,10710.0
2023-02-15 14:40:00,78.86,78.92,78.86,78.92,5526.0,72.6319,72.6872,72.6319,72.6872,5526.0
2023-02-15 14:45:00,78.91,79.02,78.91,79.01,13994.0,72.678,72.7793,72.678,72.7701,13994.0
2023-02-15 14:50:00,79.02,79.04,78.94,78.94,12024.0,72.7793,72.7977,72.7056,72.7056,12024.0
2023-02-15 14:55:00,78.94,78.94,78.8,78.84,14032.0,72.7056,72.7056,72.5767,72.6135,14032.0
2023-02-15 15:00:00,78.85,78.92,78.85,78.92,9442.0,72.6227,72.6872,72.6227,72.6872,9442.0
2023-02-15 15:05:00,78.94,78.97,78.93,78.97,6870.0,72.7056,72.7333,72.6964,72.7333,6870.0
2023-02-15 15:10:00,78.95,78.95,78.9,78.9,6988.0,72.7148,72.7148,72.6688,72.6688,6988.0
2023-02-15 15:15:00,78.89,78.95,78.87,78.87,9100.0,72.6596,72.7148,72.6412,72.6412,9100.0
2023-02-15 15:20:00,78.89,78.91,78.86,78.89,8758.0,72.6596,72.678,72.6319,72.6596,8758.0
2023-02-15 15:25:00,78.88,78.94,78.86,78.92,12894.0,72.6504,72.7056,72.6319,72.6872,12894.0
2023-02-15 15:30:00,78.93,79.04,78.92,78.98,21642.0,72.6964,72.7977,72.6872,72.7425,21642.0
2023-02-15 15:35:00,78.96,79.09,78.95,79.09,15468.0,72.724,72.8438,72.7148,72.8438,15468.0
2023-02-15 15:40:00,79.11,79.15,79.07,79.11,35640.0,72.8622,72.899,72.8254,72.8622,35640.0
2023-02-15 15:45:00,79.1,79.16,79.08,79.16,33254.0,72.853,72.9082,72.8346,72.9082,33254.0
2023-02-15 15:50:00,79.16,79.29,79.13,79.18,88914.0,72.9082,73.028,72.8806,72.9267,88914.0
2023-02-15 15:55:00,79.17,79.26,79.13,79.2,230744.0,72.9175,73.0004,72.8806,72.9451,230744.0
2023-02-16 09:30:00,78.19,78.3,77.93,78.3,24904.0,72.0149,72.1162,71.7754,72.1162,24904.0
2023-02-16 09:35:00,78.16,78.16,78.04,78.13,2600.0,71.9872,71.9872,71.8767,71.9596,2600.0
2023-02-16 09:40:00,78.11,78.13,77.84,77.85,5696.0,71.9412,71.9596,71.6925,71.7017,5696.0
2023-02-16 09:45:00,77.82,77.97,77.74,77.88,10290.0,71.6741,71.8122,71.6004,71.7293,10290.0
2023-02-16 09:50:00,77.86,78.07,77.77,77.78,8330.0,71.7109,71.9043,71.628,71.6372,8330.0
2023-02-16 09:55:00,77.7,77.7,77.54,77.6,4300.0,71.5636,71.5636,71.4162,71.4715,4300.0
2023-02-16 10:00:00,77.54,77.92,77.54,77.77,11054.0,71.4162,71.7662,71.4162,71.628,11054.0
2023-02-16 10:05:00,77.86,77.99,77.77,77.83,10890.0,71.7109,71.8307,71.628,71.6833,10890.0
2023-02-16 10:10:00,77.83,78.07,77.83,77.98,7200.0,71.6833,71.9043,71.6833,71.8214,7200.0
2023-02-16 10:15:00,78.02,78.2,77.95,78.17,38486.0,71.8583,72.0241,71.7938,71.9964,38486.0
2023-02-16 10:20:00,78.19,78.23,78.11,78.16,13194.0,72.0149,72.0517,71.9412,71.9872,13194.0
2023-02-16 10:25:00,78.17,78.17,78.07,78.17,11504.0,71.9964,71.9964,71.9043,71.9964,11504.0
2023-02-16 10:30:00,78.19,78.25,78.11,78.2,138180.0,72.0149,72.0701,71.9412,72.0241,138180.0
2023-02-16 10:35:00,78.16,78.25,78.13,78.25,4940.0,71.9872,72.0701,71.9596,72.0701,4940.0
2023-02-16 10:40:00,78.2,78.36,78.17,78.35,18790.0,72.0241,72.1714,71.9964,72.1622,18790.0
2023-02-16 10:45:00,78.35,78.43,78.25,78.25,44154.0,72.1622,72.2359,72.0701,72.0701,44154.0
2023-02-16 10:50:00,78.21,78.29,78.14,78.21,10582.0,72.0333,72.107,71.9688,72.0333,10582.0
2023-02-16 10:55:00,78.23,78.3,78.1,78.3,7670.0,72.0517,72.1162,71.932,72.1162,7670.0
2023-02-16 11:00:00,78.31,78.36,78.27,78.3,8620.0,72.1254,72.1714,72.0885,72.1162,8620.0
2023-02-16 11:05:00,78.3,78.3,78.11,78.28,8710.0,72.1162,72.1162,71.9412,72.0977,8710.0
2023-02-16 11:10:00,78.25,78.34,78.23,78.32,8292.0,72.0701,72.153,72.0517,72.1346,8292.0
2023-02-16 11:15:00,78.33,78.44,78.31,78.44,13456.0,72.1438,72.2451,72.1254,72.2451,13456.0
2023-02-16 11:20:00,78.44,78.44,78.35,78.41,39952.0,72.2451,72.2451,72.1622,72.2175,39952.0
2023-02-16 11:25:00,78.43,78.63,78.41,78.59,7730.0,72.2359,72.4201,72.2175,72.3833,7730.0
2023-02-16 11:30:00,78.61,78.64,78.55,78.64,7362.0,72.4017,72.4293,72.3464,72.4293,7362.0
2023-02-16 11:35:00,78.64,78.66,78.55,78.64,6570.0,72.4293,72.4477,72.3464,72.4293,6570.0
2023-02-16 11:40:00,78.68,78.68,78.55,78.58,5410.0,72.4662,72.4662,72.3464,72.3741,5410.0
2023-02-16 11:45:00,78.58,78.61,78.5,78.5,12788.0,72.3741,72.4017,72.3004,72.3004,12788.0
2023-02-16 11:50:00,78.52,78.69,78.52,78.63,23434.0,72.3188,72.4754,72.3188,72.4201,23434.0
2023-02-16 11:55:00,78.67,78.74,78.67,78.74,3664.0,72.4569,72.5214,72.4569,72.5214,3664.0
2023-02-16 12:00:00,78.72,78.83,78.72,78.76,6278.0,72.503,72.6043,72.503,72.5398,6278.0
2023-02-16 12:05:00,78.83,78.86,78.78,78.83,5402.0,72.6043,72.6319,72.5583,72.6043,5402.0
2023-02-16 12:10:00,78.83,78.88,78.83,78.88,6228.0,72.6043,72.6504,72.6043,72.6504,6228.0
2023-02-16 12:15:00,78.88,78.94,78.85,78.85,6770.0,72.6504,72.7056,72.6227,72.6227,6770.0
2023-02-16 12:20:00,78.81,78.99,78.81,78.99,8040.0,72.5859,72.7517,72.5859,72.7517,8040.0
2023-02-16 12:25:00,78.96,78.97,78.9,78.9,5354.0,72.724,72.7333,72.6688,72.6688,5354.0
2023-02-16 12:30:00,78.89,78.95,78.82,78.95,11630.0,72.6596,72.7148,72.5951,72.7148,11630.0
2023-02-16 12:35:00,78.92,78.98,78.9,78.96,6644.0,72.6872,72.7425,72.6688,72.724,6644.0
2023-02-16 12:40:00,78.97,78.98,78.93,78.94,5250.0,72.7333,72.7425,72.6964,72.7056,5250.0
2023-02-16 12:45:00,78.97,79.07,78.95,79.07,5774.0,72.7333,72.8254,72.7148,72.8254,5774.0
2023-02-16 12:50:00,79.02,79.04,78.98,79.01,8850.0,72.7793,72.7977,72.7425,72.7701,8850.0
2023-02-16 12:55:00,79.01,79.03,78.91,78.94,9764.0,72.7701,72.7885,72.678,72.7056,9764.0
2023-02-16 13:00:00,78.95,79.01,78.93,78.94,10022.0,72.7148,72.7701,72.6964,72.7056,10022.0
2023-02-16 13:05:00,78.92,78.99,78.92,78.95,6170.0,72.6872,72.7517,72.6872,72.7148,6170.0
2023-02-16 13:10:00,78.92,78.92,78.88,78.91,5746.0,72.6872,72.6872,72.6504,72.678,5746.0
2023-02-16 13:15:00,78.92,78.92,78.8,78.8,6818.0,72.6872,72.6872,72.5767,72.5767,6818.0
2023-02-16 13:20:00,78.8,78.81,78.77,78.79,6118.0,72.5767,72.5859,72.549,72.5675,6118.0
2023-02-16 13:25:00,78.8,78.81,78.74,78.76,6318.0,72.5767,72.5859,72.5214,72.5398,6318.0
2023-02-16 13:30:00,78.76,78.78,78.73,78.78,5692.0,72.5398,72.5583,72.5122,72.5583,5692.0
2023-02-16 13:35:00,78.78,78.93,78.77,78.88,10684.0,72.5583,72.6964,72.549,72.6504,10684.0
2023-02-16 13:40:00,78.85,78.86,78.81,78.81,6296.0,72.6227,72.6319,72.5859,72.5859,6296.0
2023-02-16 13:45:00,78.81,78.83,78.74,78.78,9132.0,72.5859,72.6043,72.5214,72.5583,9132.0
2023-02-16 13:50:00,78.79,78.8,78.76,78.77,2576.0,72.5675,72.5767,72.5398,72.549,2576.0
2023-02-16 13:55:00,78.8,78.86,78.78,78.86,7440.0,72.5767,72.6319,72.5583,72.6319,7440.0
2023-02-16 14:00:00,78.86,78.99,78.86,78.99,5884.0,72.6319,72.7517,72.6319,72.7517,5884.0
2023-02-16 14:05:00,78.98,78.98,78.86,78.9,4508.0,72.7425,72.7425,72.6319,72.6688,4508.0
2023-02-16 14:10:00,78.88,79.01,78.87,79.0,5266.0,72.6504,72.7701,72.6412,72.7609,5266.0
2023-02-16 14:15:00,79.0,79.01,78.97,78.98,7404.0,72.7609,72.7701,72.7333,72.7425,7404.0
2023-02-16 14:20:00,78.99,78.99,78.94,78.99,4014.0,72.7517,72.7517,72.7056,72.7517,4014.0
2023-02-16 14:25:00,78.99,78.99,78.95,78.97,7864.0,72.7517,72.7517,72.7148,72.7333,7864.0
2023-02-16 14:30:00,78.99,79.06,78.97,79.06,5710.0,72.7517,72.8161,72.7333,72.8161,5710.0
2023-02-16 14:35:00,79.06,79.06,78.95,78.97,7466.0,72.8161,72.8161,72.7148,72.7333,7466.0
2023-02-16 14:40:00,78.94,78.96,78.89,78.9,6722.0,72.7056,72.724,72.6596,72.6688,6722.0
2023-02-16 14:45:00,78.88,78.92,78.85,78.85,7434.0,72.6504,72.6872,72.6227,72.6227,7434.0
2023-02-16 14:50:00,78.87,78.96,78.85,78.96,7608.0,72.6412,72.724,72.6227,72.724,7608.0
2023-02-16 14:55:00,78.97,78.97,78.85,78.86,10862.0,72.7333,72.7333,72.6227,72.6319,10862.0
2023-02-16 15:00:00,78.88,78.92,78.8,78.82,4776.0,72.6504,72.6872,72.5767,72.5951,4776.0
2023-02-16 15:05:00,78.78,78.81,78.67,78.76,15566.0,72.5583,72.5859,72.4569,72.5398,15566.0
2023-02-16 15:10:00,78.8,78.86,78.73,78.84,53452.0,72.5767,72.6319,72.5122,72.6135,53452.0
2023-02-16 15:15:00,78.8,78.83,78.73,78.79,6164.0,72.5767,72.6043,72.5122,72.5675,6164.0
2023-02-16 15:20:00,78.78,78.79,78.67,78.75,12874.0,72.5583,72.5675,72.4569,72.5306,12874.0
2023-02-16 15:25:00,78.75,78.81,78.7,78.78,27724.0,72.5306,72.5859,72.4846,72.5583,27724.0
2023-02-16 15:30:00,78.78,78.83,78.67,78.83,16252.0,72.5583,72.6043,72.4569,72.6043,16252.0
2023-02-16 15:35:00,78.83,78.94,78.83,78.89,14382.0,72.6043,72.7056,72.6043,72.6596,14382.0
2023-02-16 15:40:00,78.89,78.89,78.76,78.89,24040.0,72.6596,72.6596,72.5398,72.6596,24040.0
2023-02-16 15:45:00,78.89,78.89,78.75,78.87,33168.0,72.6596,72.6596,72.5306,72.6412,33168.0
2023-02-16 15:50:00,78.85,79.0,78.83,78.92,63456.0,72.6227,72.7609,72.6043,72.6872,63456.0
2023-02-16 15:55:00,78.94,78.94,78.73,78.74,148176.0,72.7056,72.7056,72.5122,72.5214,148176.0
2023-02-17 09:30:00,78.82,78.88,78.76,78.88,78298.0,72.5951,72.6504,72.5398,72.6504,78298.0
2023-02-17 09:35:00,78.92,79.11,78.79,79.11,3804.0,72.6872,72.8622,72.5675,72.8622,3804.0
2023-02-17 09:40:00,79.13,79.23,79.11,79.19,2220.0,72.8806,72.9727,72.8622,72.9359,2220.0
2023-02-17 09:45:00,79.14,79.27,79.08,79.08,8962.0,72.8898,73.0096,72.8346,72.8346,8962.0
2023-02-17 09:50:00,79.08,79.08,78.65,78.7,11566.0,72.8346,72.8346,72.4385,72.4846,11566.0
2023-02-17 09:55:00,78.7,78.71,78.33,78.34,31712.0,72.4846,72.4938,72.1438,72.153,31712.0
2023-02-17 10:00:00,78.31,78.72,78.31,78.68,21170.0,72.1254,72.503,72.1254,72.4662,21170.0
2023-02-17 10:05:00,78.68,78.72,78.62,78.66,39486.0,72.4662,72.503,72.4109,72.4477,39486.0
2023-02-17 10:10:00,78.66,78.97,78.64,78.92,20204.0,72.4477,72.7333,72.4293,72.6872,20204.0
2023-02-17 10:15:00,78.96,79.3,78.95,79.25,24994.0,72.724,73.0372,72.7148,72.9911,24994.0
2023-02-17 10:20:00,79.22,79.36,79.2,79.21,20948.0,72.9635,73.0925,72.9451,72.9543,20948.0
2023-02-17 10:25:00,79.23,79.33,79.16,79.18,13808.0,72.9727,73.0648,72.9082,72.9267,13808.0
2023-02-17 10:30:00,79.16,79.35,79.11,79.33,12094.0,72.9082,73.0832,72.8622,73.0648,12094.0
2023-02-17 10:35:00,79.33,79.37,79.19,79.25,10900.0,73.0648,73.1017,72.9359,72.9911,10900.0
2023-02-17 10:40:00,79.24,79.24,79.13,79.16,10552.0,72.9819,72.9819,72.8806,72.9082,10552.0
2023-02-17 10:45:00,79.17,79.22,79.13,79.16,16902.0,72.9175,72.9635,72.8806,72.9082,16902.0
2023-02-17 10:50:00,79.15,79.21,79.05,79.08,8390.0,72.899,72.9543,72.8069,72.8346,8390.0
2023-02-17 10:55:00,79.09,79.23,79.05,79.21,9212.0,72.8438,72.9727,72.8069,72.9543,9212.0
2023-02-17 11:00:00,79.2,79.26,79.16,79.19,12426.0,72.9451,73.0004,72.9082,72.9359,12426.0
2023-02-17 11:05:00,79.23,79.36,79.2,79.33,7888.0,72.9727,73.0925,72.9451,73.0648,7888.0
2023-02-17 11:10:00,79.34,79.42,79.33,79.42,9984.0,73.074,73.1477,73.0648,73.1477,9984.0
2023-02-17 11:15:00,79.42,79.47,79.32,79.45,14166.0,73.1477,73.1938,73.0556,73.1753,14166.0
2023-02-17 11:20:00,79.47,79.55,79.42,79.5,17442.0,73.1938,73.2674,73.1477,73.2214,17442.0
2023-02-17 11:25:00,79.47,79.54,79.42,79.42,12370.0,73.1938,73.2582,73.1477,73.1477,12370.0
2023-02-17 11:30:00,79.42,79.44,79.33,79.39,18508.0,73.1477,73.1661,73.0648,73.1201,18508.0
2023-02-17 11:35:00,79.45,79.56,79.45,79.54,10918.0,73.1753,73.2767,73.1753,73.2582,10918.0
2023-02-17 11:40:00,79.58,79.58,79.47,79.5,17508.0,73.2951,73.2951,73.1938,73.2214,17508.0
2023-02-17 11:45:00,79.5,79.61,79.5,79.54,15088.0,73.2214,73.3227,73.2214,73.2582,15088.0
2023-02-17 11:50:00,79.52,79.64,79.5,79.53,11010.0,73.2398,73.3503,73.2214,73.249,11010.0
2023-02-17 11:55:00,79.55,79.61,79.49,79.61,10348.0,73.2674,73.3227,73.2122,73.3227,10348.0
2023-02-17 12:00:00,79.6,79.75,79.58,79.75,17204.0,73.3135,73.4517,73.2951,73.4517,17204.0
2023-02-17 12:05:00,79.75,79.92,79.71,79.89,8296.0,73.4517,73.6082,73.4148,73.5806,8296.0
2023-02-17 12:10:00,79.95,80.05,79.92,80.01,27268.0,73.6359,73.728,73.6082,73.6911,27268.0
2023-02-17 12:15:00,80.02,80.08,80.0,80.01,26704.0,73.7003,73.7556,73.6819,73.6911,26704.0
2023-02-17 12:20:00,80.02,80.13,80.01,80.1,17100.0,73.7003,73.8016,73.6911,73.774,17100.0
2023-02-17 12:25:00,80.1,80.14,80.04,80.11,20138.0,73.774,73.8109,73.7187,73.7832,20138.0
2023-02-17 12:30:00,80.09,80.16,80.05,80.05,17378.0,73.7648,73.8293,73.728,73.728,17378.0
2023-02-17 12:35:00,80.08,80.1,79.93,79.97,17190.0,73.7556,73.774,73.6174,73.6543,17190.0
2023-02-17 12:40:00,79.95,79.96,79.73,79.78,15248.0,73.6359,73.6451,73.4332,73.4793,15248.0
2023-02-17 12:45:00,79.78,79.83,79.78,79.8,13874.0,73.4793,73.5253,73.4793,73.4977,13874.0
2023-02-17 12:50:00,79.8,79.82,79.65,79.67,13920.0,73.4977,73.5161,73.3595,73.378,13920.0
2023-02-17 12:55:00,79.64,79.77,79.63,79.68,9844.0,73.3503,73.4701,73.3411,73.3872,9844.0
2023-02-17 13:00:00,79.68,79.7,79.63,79.63,6694.0,73.3872,73.4056,73.3411,73.3411,6694.0
2023-02-17 13:05:00,79.64,79.7,79.57,79.64,12676.0,73.3503,73.4056,73.2859,73.3503,12676.0
2023-02-17 13:10:00,79.69,79.71,79.56,79.64,36688.0,73.3964,73.4148,73.2767,73.3503,36688.0
2023-02-17 13:15:00,79.67,79.69,79.54,79.54,17150.0,73.378,73.3964,73.2582,73.2582,17150.0
2023-02-17 13:20:00,79.48,79.51,79.46,79.49,10610.0,73.203,73.2306,73.1846,73.2122,10610.0
2023-02-17 13:25:00,79.48,79.55,79.46,79.51,8564.0,73.203,73.2674,73.1846,73.2306,8564.0
2023-02-17 13:30:00,79.53,79.53,79.39,79.39,12728.0,73.249,73.249,73.1201,73.1201,12728.0
2023-02-17 13:35:00,79.43,79.46,79.38,79.39,9418.0,73.1569,73.1846,73.1109,73.1201,9418.0
2023-02-17 13:40:00,79.36,79.4,79.32,79.32,8264.0,73.0925,73.1293,73.0556,73.0556,8264.0
2023-02-17 13:45:00,79.3,79.39,79.28,79.36,8750.0,73.0372,73.1201,73.0188,73.0925,8750.0
2023-02-17 13:50:00,79.36,79.36,79.27,79.31,10274.0,73.0925,73.0925,73.0096,73.0464,10274.0
2023-02-17 13:55:00,79.32,79.5,79.32,79.5,5582.0,73.0556,73.2214,73.0556,73.2214,5582.0
2023-02-17 14:00:00,79.49,79.58,79.48,79.56,5558.0,73.2122,73.2951,73.203,73.2767,5558.0
2023-02-17 14:05:00,79.58,79.6,79.52,79.56,7594.0,73.2951,73.3135,73.2398,73.2767,7594.0
2023-02-17 14:10:00,79.58,79.62,79.38,79.42,11302.0,73.2951,73.3319,73.1109,73.1477,11302.0
2023-02-17 14:15:00,79.42,79.54,79.42,79.48,10478.0,73.1477,73.2582,73.1477,73.203,10478.0
2023-02-17 14:20:00,79.49,79.71,79.49,79.71,5400.0,73.2122,73.4148,73.2122,73.4148,5400.0
2023-02-17 14:25:00,79.69,79.7,79.6,79.6,11388.0,73.3964,73.4056,73.3135,73.3135,11388.0
2023-02-17 14:30:00,79.61,79.64,79.54,79.54,9180.0,73.3227,73.3503,73.2582,73.2582,9180.0
2023-02-17 14:35:00,79.53,79.64,79.5,79.6,9358.0,73.249,73.3503,73.2214,73.3135,9358.0
2023-02-17 14:40:00,79.58,79.58,79.46,79.47,5548.0,73.2951,73.2951,73.1846,73.1938,5548.0
2023-02-17 14:45:00,79.47,79.57,79.46,79.54,4868.0,73.1938,73.2859,73.1846,73.2582,4868.0
2023-02-17 14:50:00,79.55,79.6,79.53,79.57,9620.0,73.2674,73.3135,73.249,73.2859,9620.0
2023-02-17 14:55:00,79.58,79.6,79.5,79.57,8826.0,73.2951,73.3135,73.2214,73.2859,8826.0
2023-02-17 15:00:00,79.56,79.64,79.5,79.5,22162.0,73.2767,73.3503,73.2214,73.2214,22162.0
2023-02-17 15:05:00,79.5,79.65,79.49,79.65,12054.0,73.2214,73.3595,73.2122,73.3595,12054.0
2023-02-17 15:10:00,79.66,79.69,79.61,79.61,6648.0,73.3688,73.3964,73.3227,73.3227,6648.0
2023-02-17 15:15:00,79.64,79.67,79.55,79.58,9528.0,73.3503,73.378,73.2674,73.2951,9528.0
2023-02-17 15:20:00,79.59,79.65,79.58,79.61,10126.0,73.3043,73.3595,73.2951,73.3227,10126.0
2023-02-17 15:25:00,79.61,79.67,79.58,79.6,10372.0,73.3227,73.378,73.2951,73.3135,10372.0
2023-02-17 15:30:00,79.58,79.69,79.57,79.69,19192.0,73.2951,73.3964,73.2859,73.3964,19192.0
2023-02-17 15:35:00,79.71,79.76,79.55,79.6,25564.0,73.4148,73.4609,73.2674,73.3135,25564.0
2023-02-17 15:40:00,79.59,79.64,79.55,79.56,33436.0,73.3043,73.3503,73.2674,73.2767,33436.0
2023-02-17 15:45:00,79.56,79.56,79.33,79.34,48398.0,73.2767,73.2767,73.0648,73.074,48398.0
2023-02-17 15:50:00,79.34,79.41,79.29,79.29,96536.0,73.074,73.1385,73.028,73.028,96536.0
2023-02-17 15:55:00,79.3,79.39,79.2,79.25,362012.0,73.0372,73.1201,72.9451,72.9911,362012.0
2023-02-21 09:30:00,78.74,78.74,78.27,78.27,45736.0,72.5214,72.5214,72.0885,72.0885,45736.0
2023-02-21 09:35:00,78.43,78.45,78.26,78.38,3740.0,72.2359,72.2543,72.0793,72.1898,3740.0
2023-02-21 09:40:00,78.34,78.34,78.12,78.14,17140.0,72.153,72.153,71.9504,71.9688,17140.0
2023-02-21 09:45:00,78.08,78.2,77.9,78.18,13220.0,71.9135,72.0241,71.7478,72.0056,13220.0
2023-02-21 09:50:00,78.18,78.31,78.18,78.25,20198.0,72.0056,72.1254,72.0056,72.0701,20198.0
2023-02-21 09:55:00,78.25,78.39,78.23,78.27,10402.0,72.0701,72.1991,72.0517,72.0885,10402.0
2023-02-21 10:00:00,78.25,78.43,78.14,78.43,23758.0,72.0701,72.2359,71.9688,72.2359,23758.0
2023-02-21 10:05:00,78.49,78.64,78.49,78.54,4206.0,72.2912,72.4293,72.2912,72.3372,4206.0
2023-02-21 10:10:00,78.51,78.52,78.39,78.4,5820.0,72.3096,72.3188,72.1991,72.2083,5820.0
2023-02-21 10:15:00,78.4,78.58,78.37,78.37,7280.0,72.2083,72.3741,72.1806,72.1806,7280.0
2023-02-21 10:20:00,78.37,78.39,78.24,78.32,27396.0,72.1806,72.1991,72.0609,72.1346,27396.0
2023-02-21 10:25:00,78.31,78.44,78.31,78.42,6410.0,72.1254,72.2451,72.1254,72.2267,6410.0
2023-02-21 10:30:00,78.37,78.41,78.3,78.31,3788.0,72.1806,72.2175,72.1162,72.1254,3788.0
2023-02-21 10:35:00,78.35,78.42,78.31,78.41,6094.0,72.1622,72.2267,72.1254,72.2175,6094.0
2023-02-21 10:40:00,78.41,78.59,78.41,78.52,7686.0,72.2175,72.3833,72.2175,72.3188,7686.0
2023-02-21 10:45:00,78.51,78.51,78.35,78.35,2690.0,72.3096,72.3096,72.1622,72.1622,2690.0
2023-02-21 10:50:00,78.28,78.3,78.26,78.3,5806.0,72.0977,72.1162,72.0793,72.1162,5806.0
2023-02-21 10:55:00,78.28,78.3,78.1,78.1,10732.0,72.0977,72.1162,71.932,71.932,10732.0
2023-02-21 11:00:00,78.03,78.11,78.03,78.08,5302.0,71.8675,71.9412,71.8675,71.9135,5302.0
2023-02-21 11:05:00,78.11,78.11,78.05,78.08,14936.0,71.9412,71.9412,71.8859,71.9135,14936.0
2023-02-21 11:10:00,78.06,78.11,78.03,78.11,6324.0,71.8951,71.9412,71.8675,71.9412,6324.0
2023-02-21 11:15:00,78.1,78.16,78.1,78.1,5450.0,71.932,71.9872,71.932,71.932,5450.0
2023-02-21 11:20:00,78.1,78.13,78.08,78.09,5192.0,71.932,71.9596,71.9135,71.9228,5192.0
2023-02-21 11:25:00,78.11,78.2,78.09,78.14,15810.0,71.9412,72.0241,71.9228,71.9688,15810.0
2023-02-21 11:30:00,78.13,78.16,77.99,78.04,7406.0,71.9596,71.9872,71.8307,71.8767,7406.0
2023-02-21 11:35:00,78.03,78.11,78.01,78.01,11652.0,71.8675,71.9412,71.8491,71.8491,11652.0
2023-02-21 11:40:00,78.03,78.05,77.98,78.05,12818.0,71.8675,71.8859,71.8214,71.8859,12818.0
2023-02-21 11:45:00,78.01,78.05,78.0,78.01,7552.0,71.8491,71.8859,71.8399,71.8491,7552.0
2023-02-21 11:50:00,77.99,78.01,77.92,77.94,14584.0,71.8307,71.8491,71.7662,71.7846,14584.0
2023-02-21 11:55:00,77.94,78.05,77.92,78.0,14838.0,71.7846,71.8859,71.7662,71.8399,14838.0
2023-02-21 12:00:00,78.01,78.01,77.88,77.98,20686.0,71.8491,71.8491,71.7293,71.8214,20686.0
2023-02-21 12:05:00,77.97,77.99,77.91,77.91,9826.0,71.8122,71.8307,71.757,71.757,9826.0
2023-02-21 12:10:00,77.89,77.89,77.69,77.71,9576.0,71.7385,71.7385,71.5543,71.5728,9576.0
2023-02-21 12:15:00,77.72,77.8,77.69,77.8,11142.0,71.582,71.6557,71.5543,71.6557,11142.0
2023-02-21 12:20:00,77.82,77.85,77.73,77.77,17250.0,71.6741,71.7017,71.5912,71.628,17250.0
2023-02-21 12:25:00,77.79,77.81,77.67,77.74,19968.0,71.6464,71.6649,71.5359,71.6004,19968.0
2023-02-21 12:30:00,77.71,77.84,77.66,77.83,15618.0,71.5728,71.6925,71.5267,71.6833,15618.0
2023-02-21 12:35:00,77.85,77.92,77.77,77.82,10180.0,71.7017,71.7662,71.628,71.6741,10180.0
2023-02-21 12:40:00,77.85,77.85,77.71,77.77,5426.0,71.7017,71.7017,71.5728,71.628,5426.0
2023-02-21 12:45:00,77.74,77.79,77.72,77.79,3098.0,71.6004,71.6464,71.582,71.6464,3098.0
2023-02-21 12:50:00,77.79,77.89,77.79,77.89,1704.0,71.6464,71.7385,71.6464,71.7385,1704.0
2023-02-21 12:55:00,77.89,77.89,77.82,77.83,4700.0,71.7385,71.7385,71.6741,71.6833,4700.0
2023-02-21 13:00:00,77.83,77.96,77.83,77.89,29164.0,71.6833,71.803,71.6833,71.7385,29164.0
2023-02-21 13:05:00,77.9,77.96,77.88,77.88,2200.0,71.7478,71.803,71.7293,71.7293,2200.0
2023-02-21 13:10:00,77.88,77.88,77.77,77.77,4002.0,71.7293,71.7293,71.628,71.628,4002.0
2023-02-21 13:15:00,77.74,77.79,77.74,77.75,20934.0,71.6004,71.6464,71.6004,71.6096,20934.0
2023-02-21 13:20:00,77.73,77.75,77.69,77.69,4476.0,71.5912,71.6096,71.5543,71.5543,4476.0
2023-02-21 13:25:00,77.7,77.72,77.67,77.72,5204.0,71.5636,71.582,71.5359,71.582,5204.0
2023-02-21 13:30:00,77.72,77.74,77.67,77.73,14188.0,71.582,71.6004,71.5359,71.5912,14188.0
2023-02-21 13:35:00,77.7,77.7,77.58,77.66,17046.0,71.5636,71.5636,71.453,71.5267,17046.0
2023-02-21 13:40:00,77.68,77.87,77.68,77.83,10084.0,71.5451,71.7201,71.5451,71.6833,10084.0
2023-02-21 13:45:00,77.83,77.88,77.81,77.83,13900.0,71.6833,71.7293,71.6649,71.6833,13900.0
2023-02-21 13:50:00,77.82,77.82,77.73,77.81,10894.0,71.6741,71.6741,71.5912,71.6649,10894.0
2023-02-21 13:55:00,77.78,77.85,77.77,77.82,10326.0,71.6372,71.7017,71.628,71.6741,10326.0
2023-02-21 14:00:00,77.83,77.87,77.81,77.85,6708.0,71.6833,71.7201,71.6649,71.7017,6708.0
2023-02-21 14:05:00,77.84,77.86,77.79,77.8,10394.0,71.6925,71.7109,71.6464,71.6557,10394.0
2023-02-21 14:10:00,77.8,77.83,77.73,77.79,15812.0,71.6557,71.6833,71.5912,71.6464,15812.0
2023-02-21 14:15:00,77.82,77.86,77.78,77.78,21708.0,71.6741,71.7109,71.6372,71.6372,21708.0
2023-02-21 14:20:00,77.78,77.85,77.78,77.83,7742.0,71.6372,71.7017,71.6372,71.6833,7742.0
2023-02-21 14:25:00,77.83,77.95,77.82,77.92,4046.0,71.6833,71.7938,71.6741,71.7662,4046.0
2023-02-21 14:30:00,77.91,77.95,77.87,77.9,5106.0,71.757,71.7938,71.7201,71.7478,5106.0
2023-02-21 14:35:00,77.91,77.91,77.85,77.91,4214.0,71.757,71.757,71.7017,71.757,4214.0
2023-02-21 14:40:00,77.88,77.95,77.86,77.92,3870.0,71.7293,71.7938,71.7109,71.7662,3870.0
2023-02-21 14:45:00,77.92,77.95,77.88,77.91,5484.0,71.7662,71.7938,71.7293,71.757,5484.0
2023-02-21 14:50:00,77.9,77.97,77.89,77.97,5304.0,71.7478,71.8122,71.7385,71.8122,5304.0
2023-02-21 14:55:00,77.97,77.98,77.94,77.94,5018.0,71.8122,71.8214,71.7846,71.7846,5018.0
2023-02-21 15:00:00,77.99,78.02,77.99,78.02,5414.0,71.8307,71.8583,71.8307,71.8583,5414.0
2023-02-21 15:05:00,78.01,78.08,77.95,78.05,11282.0,71.8491,71.9135,71.7938,71.8859,11282.0
2023-02-21 15:10:00,78.0,78.06,77.98,78.06,5040.0,71.8399,71.8951,71.8214,71.8951,5040.0
2023-02-21 15:15:00,78.06,78.08,78.05,78.08,5230.0,71.8951,71.9135,71.8859,71.9135,5230.0
2023-02-21 15:20:00,78.13,78.22,78.06,78.22,5902.0,71.9596,72.0425,71.8951,72.0425,5902.0
2023-02-21 15:25:00,78.19,78.26,78.17,78.25,11994.0,72.0149,72.0793,71.9964,72.0701,11994.0
2023-02-21 15:30:00,78.28,78.35,78.28,78.35,11528.0,72.0977,72.1622,72.0977,72.1622,11528.0
2023-02-21 15:35:00,78.35,78.35,78.19,78.19,9888.0,72.1622,72.1622,72.0149,72.0149,9888.0
2023-02-21 15:40:00,78.2,78.23,78.12,78.13,45454.0,72.0241,72.0517,71.9504,71.9596,45454.0
2023-02-21 15:45:00,78.14,78.15,78.06,78.07,28704.0,71.9688,71.978,71.8951,71.9043,28704.0
2023-02-21 15:50:00,78.08,78.08,77.81,77.83,89334.0,71.9135,71.9135,71.6649,71.6833,89334.0
2023-02-21 15:55:00,77.83,77.89,77.7,77.73,175892.0,71.6833,71.7385,71.5636,71.5912,175892.0
2023-02-22 09:30:00,77.54,77.61,77.06,77.5,55988.0,71.4162,71.4807,70.9741,71.3793,55988.0
2023-02-22 09:35:00,77.5,77.65,77.36,77.61,8400.0,71.3793,71.5175,71.2504,71.4807,8400.0
2023-02-22 09:40:00,77.6,77.74,77.58,77.74,1666.0,71.4715,71.6004,71.453,71.6004,1666.0
2023-02-22 09:45:00,77.79,77.84,77.7,77.75,6508.0,71.6464,71.6925,71.5636,71.6096,6508.0
2023-02-22 09:50:00,77.8,77.8,77.69,77.74,2196.0,71.6557,71.6557,71.5543,71.6004,2196.0
2023-02-22 09:55:00,77.86,78.17,77.86,78.11,9100.0,71.7109,71.9964,71.7109,71.9412,9100.0
2023-02-22 10:00:00,78.08,78.08,77.91,78.02,6636.0,71.9135,71.9135,71.757,71.8583,6636.0
2023-02-22 10:05:00,78.03,78.09,77.96,78.01,4860.0,71.8675,71.9228,71.803,71.8491,4860.0
2023-02-22 10:10:00,78.02,78.1,77.99,78.0,9838.0,71.8583,71.932,71.8307,71.8399,9838.0
2023-02-22 10:15:00,77.98,78.04,77.88,78.0,16844.0,71.8214,71.8767,71.7293,71.8399,16844.0
2023-02-22 10:20:00,78.01,78.17,78.01,78.17,4450.0,71.8491,71.9964,71.8491,71.9964,4450.0
2023-02-22 10:25:00,78.16,78.26,78.15,78.19,8826.0,71.9872,72.0793,71.978,72.0149,8826.0
2023-02-22 10:30:00,78.11,78.11,78.03,78.03,4526.0,71.9412,71.9412,71.8675,71.8675,4526.0
2023-02-22 10:35:00,78.02,78.05,77.9,77.9,15942.0,71.8583,71.8859,71.7478,71.7478,15942.0
2023-02-22 10:40:00,77.95,78.06,77.91,78.04,22302.0,71.7938,71.8951,71.757,71.8767,22302.0
2023-02-22 10:45:00,78.02,78.08,78.02,78.08,3546.0,71.8583,71.9135,71.8583,71.9135,3546.0
2023-02-22 10:50:00,78.11,78.17,78.11,78.15,8568.0,71.9412,71.9964,71.9412,71.978,8568.0
2023-02-22 10:55:00,78.15,78.18,78.1,78.13,8918.0,71.978,72.0056,71.932,71.9596,8918.0
2023-02-22 11:00:00,78.14,78.19,78.1,78.12,7772.0,71.9688,72.0149,71.932,71.9504,7772.0
2023-02-22 11:05:00,78.16,78.21,78.13,78.15,12482.0,71.9872,72.0333,71.9596,71.978,12482.0
2023-02-22 11:10:00,78.17,78.19,78.09,78.11,11244.0,71.9964,72.0149,71.9228,71.9412,11244.0
2023-02-22 11:15:00,78.11,78.17,78.05,78.08,12252.0,71.9412,71.9964,71.8859,71.9135,12252.0
2023-02-22 11:20:00,78.11,78.14,78.07,78.09,2456.0,71.9412,71.9688,71.9043,71.9228,2456.0
2023-02-22 11:25:00,78.09,78.23,78.08,78.23,8610.0,71.9228,72.0517,71.9135,72.0517,8610.0
2023-02-22 11:30:00,78.26,78.3,78.23,78.26,1810.0,72.0793,72.1162,72.0517,72.0793,1810.0
2023-02-22 11:35:00,78.26,78.35,78.23,78.27,6856.0,72.0793,72.1622,72.0517,72.0885,6856.0
2023-02-22 11:40:00,78.22,78.33,78.22,78.33,1400.0,72.0425,72.1438,72.0425,72.1438,1400.0
2023-02-22 11:45:00,78.35,78.39,78.31,78.31,4060.0,72.1622,72.1991,72.1254,72.1254,4060.0
2023-02-22 11:50:00,78.33,78.43,78.33,78.41,3526.0,72.1438,72.2359,72.1438,72.2175,3526.0
2023-02-22 11:55:00,78.39,78.5,78.39,78.47,3928.0,72.1991,72.3004,72.1991,72.2727,3928.0
2023-02-22 12:00:00,78.48,78.52,78.48,78.52,3930.0,72.282,72.3188,72.282,72.3188,3930.0
2023-02-22 12:05:00,78.53,78.58,78.51,78.56,5364.0,72.328,72.3741,72.3096,72.3556,5364.0
2023-02-22 12:10:00,78.54,78.54,78.48,78.49,6980.0,72.3372,72.3372,72.282,72.2912,6980.0
2023-02-22 12:15:00,78.51,78.63,78.47,78.61,5186.0,72.3096,72.4201,72.2727,72.4017,5186.0
2023-02-22 12:20:00,78.6,78.66,78.6,78.61,4346.0,72.3925,72.4477,72.3925,72.4017,4346.0
2023-02-22 12:25:00,78.63,78.66,78.58,78.58,6894.0,72.4201,72.4477,72.3741,72.3741,6894.0
2023-02-22 12:30:00,78.59,78.64,78.57,78.58,4718.0,72.3833,72.4293,72.3648,72.3741,4718.0
2023-02-22 12:35:00,78.56,78.57,78.51,78.53,3218.0,72.3556,72.3648,72.3096,72.328,3218.0
2023-02-22 12:40:00,78.55,78.55,78.49,78.49,5680.0,72.3464,72.3464,72.2912,72.2912,5680.0
2023-02-22 12:45:00,78.5,78.5,78.34,78.34,11632.0,72.3004,72.3004,72.153,72.153,11632.0
2023-02-22 12:50:00,78.31,78.39,78.29,78.39,16204.0,72.1254,72.1991,72.107,72.1991,16204.0
2023-02-22 12:55:00,78.41,78.42,78.36,78.41,1924.0,72.2175,72.2267,72.1714,72.2175,1924.0
2023-02-22 13:00:00,78.39,78.43,78.33,78.43,4638.0,72.1991,72.2359,72.1438,72.2359,4638.0
2023-02-22 13:05:00,78.44,78.48,78.4,78.45,3764.0,72.2451,72.282,72.2083,72.2543,3764.0
2023-02-22 13:10:00,78.46,78.49,78.42,78.49,5784.0,72.2635,72.2912,72.2267,72.2912,5784.0
2023-02-22 13:15:00,78.52,78.59,78.52,78.57,1550.0,72.3188,72.3833,72.3188,72.3648,1550.0
2023-02-22 13:20:00,78.58,78.58,78.54,78.54,4430.0,72.3741,72.3741,72.3372,72.3372,4430.0
2023-02-22 13:25:00,78.54,78.64,78.54,78.63,10028.0,72.3372,72.4293,72.3372,72.4201,10028.0
2023-02-22 13:30:00,78.65,78.67,78.56,78.57,8656.0,72.4385,72.4569,72.3556,72.3648,8656.0
2023-02-22 13:35:00,78.57,78.61,78.51,78.57,6604.0,72.3648,72.4017,72.3096,72.3648,6604.0
2023-02-22 13:40:00,78.59,78.61,78.57,78.6,1812.0,72.3833,72.4017,72.3648,72.3925,1812.0
2023-02-22 13:45:00,78.57,78.57,78.47,78.5,4814.0,72.3648,72.3648,72.2727,72.3004,4814.0
2023-02-22 13:50:00,78.46,78.46,78.33,78.33,5194.0,72.2635,72.2635,72.1438,72.1438,5194.0
2023-02-22 13:55:00,78.35,78.35,78.31,78.31,2574.0,72.1622,72.1622,72.1254,72.1254,2574.0
2023-02-22 14:00:00,78.3,78.53,78.27,78.45,16024.0,72.1162,72.328,72.0885,72.2543,16024.0
2023-02-22 14:05:00,78.46,78.58,78.42,78.46,4906.0,72.2635,72.3741,72.2267,72.2635,4906.0
2023-02-22 14:10:00,78.5,78.5,78.28,78.34,8912.0,72.3004,72.3004,72.0977,72.153,8912.0
2023-02-22 14:15:00,78.26,78.38,78.19,78.35,6138.0,72.0793,72.1898,72.0149,72.1622,6138.0
2023-02-22 14:20:00,78.39,78.42,78.19,78.21,7442.0,72.1991,72.2267,72.0149,72.0333,7442.0
2023-02-22 14:25:00,78.25,78.28,78.19,78.21,4716.0,72.0701,72.0977,72.0149,72.0333,4716.0
2023-02-22 14:30:00,78.19,78.2,77.94,77.96,11630.0,72.0149,72.0241,71.7846,71.803,11630.0
2023-02-22 14:35:00,77.99,78.0,77.78,77.8,9122.0,71.8307,71.8399,71.6372,71.6557,9122.0
2023-02-22 14:40:00,77.8,77.81,77.71,77.77,12868.0,71.6557,71.6649,71.5728,71.628,12868.0
2023-02-22 14:45:00,77.75,77.88,77.68,77.88,7622.0,71.6096,71.7293,71.5451,71.7293,7622.0
2023-02-22 14:50:00,77.88,77.89,77.71,77.76,11544.0,71.7293,71.7385,71.5728,71.6188,11544.0
2023-02-22 14:55:00,77.72,77.79,77.64,77.78,4836.0,71.582,71.6464,71.5083,71.6372,4836.0
2023-02-22 15:00:00,77.75,77.78,77.67,77.73,5666.0,71.6096,71.6372,71.5359,71.5912,5666.0
2023-02-22 15:05:00,77.79,77.82,77.7,77.7,6290.0,71.6464,71.6741,71.5636,71.5636,6290.0
2023-02-22 15:10:00,77.74,77.82,77.64,77.64,13544.0,71.6004,71.6741,71.5083,71.5083,13544.0
2023-02-22 15:15:00,77.61,77.67,77.59,77.6,12966.0,71.4807,71.5359,71.4622,71.4715,12966.0
2023-02-22 15:20:00,77.6,77.66,77.55,77.64,14274.0,71.4715,71.5267,71.4254,71.5083,14274.0
2023-02-22 15:25:00,77.63,77.68,77.6,77.61,14922.0,71.4991,71.5451,71.4715,71.4807,14922.0
2023-02-22 15:30:00,77.6,77.62,77.53,77.56,18586.0,71.4715,71.4899,71.407,71.4346,18586.0
2023-02-22 15:35:00,77.57,77.61,77.32,77.41,17552.0,71.4438,71.4807,71.2136,71.2965,17552.0
2023-02-22 15:40:00,77.42,77.46,77.38,77.44,28318.0,71.3057,71.3425,71.2688,71.3241,28318.0
2023-02-22 15:45:00,77.48,77.64,77.44,77.6,39224.0,71.3609,71.5083,71.3241,71.4715,39224.0
2023-02-22 15:50:00,77.56,77.66,77.45,77.64,92696.0,71.4346,71.5267,71.3333,71.5083,92696.0
2023-02-22 15:55:00,77.65,77.75,77.55,77.58,194416.0,71.5175,71.6096,71.4254,71.453,194416.0
2023-02-23 09:30:00,77.92,78.11,77.6,78.08,37654.0,71.7662,71.9412,71.4715,71.9135,37654.0
2023-02-23 09:35:00,78.03,78.25,78.03,78.22,6798.0,71.8675,72.0701,71.8675,72.0425,6798.0
2023-02-23 09:40:00,78.16,78.24,78.03,78.07,4440.0,71.9872,72.0609,71.8675,71.9043,4440.0
2023-02-23 09:45:00,78.13,78.19,78.02,78.1,8532.0,71.9596,72.0149,71.8583,71.932,8532.0
2023-02-23 09:50:00,78.08,78.2,78.06,78.08,4604.0,71.9135,72.0241,71.8951,71.9135,4604.0
2023-02-23 09:55:00,78.07,78.31,78.07,78.25,9004.0,71.9043,72.1254,71.9043,72.0701,9004.0
2023-02-23 10:00:00,78.28,78.28,78.19,78.25,11248.0,72.0977,72.0977,72.0149,72.0701,11248.0
2023-02-23 10:05:00,78.33,78.33,78.17,78.28,4494.0,72.1438,72.1438,71.9964,72.0977,4494.0
2023-02-23 10:10:00,78.29,78.4,78.26,78.4,4428.0,72.107,72.2083,72.0793,72.2083,4428.0
2023-02-23 10:15:00,78.41,78.45,78.35,78.41,6582.0,72.2175,72.2543,72.1622,72.2175,6582.0
2023-02-23 10:20:00,78.4,78.48,78.38,78.48,11462.0,72.2083,72.282,72.1898,72.282,11462.0
2023-02-23 10:25:00,78.48,78.48,78.33,78.33,8824.0,72.282,72.282,72.1438,72.1438,8824.0
2023-02-23 10:30:00,78.31,78.34,78.2,78.34,10070.0,72.1254,72.153,72.0241,72.153,10070.0
2023-02-23 10:35:00,78.33,78.33,78.21,78.26,4966.0,72.1438,72.1438,72.0333,72.0793,4966.0
2023-02-23 10:40:00,78.3,78.4,78.29,78.36,5602.0,72.1162,72.2083,72.107,72.1714,5602.0
2023-02-23 10:45:00,78.3,78.32,78.11,78.13,2900.0,72.1162,72.1346,71.9412,71.9596,2900.0
2023-02-23 10:50:00,78.11,78.27,78.08,78.27,5432.0,71.9412,72.0885,71.9135,72.0885,5432.0
2023-02-23 10:55:00,78.25,78.31,78.24,78.28,3004.0,72.0701,72.1254,72.0609,72.0977,3004.0
2023-02-23 11:00:00,78.31,78.42,78.31,78.32,7906.0,72.1254,72.2267,72.1254,72.1346,7906.0
2023-02-23 11:05:00,78.32,78.32,77.98,78.01,32202.0,72.1346,72.1346,71.8214,71.8491,32202.0
2023-02-23 11:10:00,78.02,78.03,77.74,77.77,8492.0,71.8583,71.8675,71.6004,71.628,8492.0
2023-02-23 11:15:00,77.78,77.82,77.72,77.77,31546.0,71.6372,71.6741,71.582,71.628,31546.0
2023-02-23 11:20:00,77.77,77.91,77.73,77.83,16876.0,71.628,71.757,71.5912,71.6833,16876.0
2023-02-23 11:25:00,77.84,77.84,77.63,77.63,8308.0,71.6925,71.6925,71.4991,71.4991,8308.0
2023-02-23 11:30:00,77.6,77.67,77.58,77.61,7824.0,71.4715,71.5359,71.453,71.4807,7824.0
2023-02-23 11:35:00,77.6,77.65,77.5,77.54,19284.0,71.4715,71.5175,71.3793,71.4162,19284.0
2023-02-23 11:40:00,77.54,77.54,77.4,77.45,13282.0,71.4162,71.4162,71.2872,71.3333,13282.0
2023-02-23 11:45:00,77.42,77.55,77.41,77.45,23756.0,71.3057,71.4254,71.2965,71.3333,23756.0
2023-02-23 11:50:00,77.44,77.45,77.34,77.35,7840.0,71.3241,71.3333,71.232,71.2412,7840.0
2023-02-23 11:55:00,77.31,77.31,77.19,77.24,10304.0,71.2044,71.2044,71.0938,71.1399,10304.0
2023-02-23 12:00:00,77.23,77.37,77.17,77.37,9618.0,71.1307,71.2596,71.0754,71.2596,9618.0
2023-02-23 12:05:00,77.35,77.41,77.33,77.34,11612.0,71.2412,71.2965,71.2228,71.232,11612.0
2023-02-23 12:10:00,77.35,77.36,77.28,77.35,6342.0,71.2412,71.2504,71.1767,71.2412,6342.0
2023-02-23 12:15:00,77.36,77.49,77.36,77.49,6564.0,71.2504,71.3701,71.2504,71.3701,6564.0
2023-02-23 12:20:00,77.52,77.52,77.42,77.49,6236.0,71.3978,71.3978,71.3057,71.3701,6236.0
2023-02-23 12:25:00,77.51,77.57,77.39,77.41,19096.0,71.3886,71.4438,71.278,71.2965,19096.0
2023-02-23 12:30:00,77.39,77.44,77.32,77.43,14652.0,71.278,71.3241,71.2136,71.3149,14652.0
2023-02-23 12:35:00,77.42,77.49,77.39,77.41,11618.0,71.3057,71.3701,71.278,71.2965,11618.0
2023-02-23 12:40:00,77.41,77.43,77.35,77.42,16548.0,71.2965,71.3149,71.2412,71.3057,16548.0
2023-02-23 12:45:00,77.44,77.47,77.34,77.4,32032.0,71.3241,71.3517,71.232,71.2872,32032.0
2023-02-23 12:50:00,77.39,77.59,77.36,77.55,24828.0,71.278,71.4622,71.2504,71.4254,24828.0
2023-02-23 12:55:00,77.54,77.61,77.54,77.58,3808.0,71.4162,71.4807,71.4162,71.453,3808.0
2023-02-23 13:00:00,77.57,77.58,77.47,77.54,8854.0,71.4438,71.453,71.3517,71.4162,8854.0
2023-02-23 13:05:00,77.55,77.58,77.52,77.56,2240.0,71.4254,71.453,71.3978,71.4346,2240.0
2023-02-23 13:10:00,77.57,77.69,77.56,77.61,14632.0,71.4438,71.5543,71.4346,71.4807,14632.0
2023-02-23 13:15:00,77.63,77.66,77.6,77.66,3412.0,71.4991,71.5267,71.4715,71.5267,3412.0
2023-02-23 13:20:00,77.72,77.72,77.57,77.61,8614.0,71.582,71.582,71.4438,71.4807,8614.0
2023-02-23 13:25:00,77.6,77.6,77.53,77.56,6558.0,71.4715,71.4715,71.407,71.4346,6558.0
2023-02-23 13:30:00,77.58,77.61,77.53,77.61,6336.0,71.453,71.4807,71.407,71.4807,6336.0
2023-02-23 13:35:00,77.61,77.61,77.53,77.53,7298.0,71.4807,71.4807,71.407,71.407,7298.0
2023-02-23 13:40:00,77.54,77.57,77.42,77.42,6460.0,71.4162,71.4438,71.3057,71.3057,6460.0
2023-02-23 13:45:00,77.39,77.45,77.26,77.45,10486.0,71.278,71.3333,71.1583,71.3333,10486.0
2023-02-23 13:50:00,77.45,77.47,77.4,77.4,16328.0,71.3333,71.3517,71.2872,71.2872,16328.0
2023-02-23 13:55:00,77.43,77.5,77.41,77.41,4468.0,71.3149,71.3793,71.2965,71.2965,4468.0
2023-02-23 14:00:00,77.42,77.46,77.35,77.41,7116.0,71.3057,71.3425,71.2412,71.2965,7116.0
2023-02-23 14:05:00,77.43,77.45,77.33,77.33,8650.0,71.3149,71.3333,71.2228,71.2228,8650.0
2023-02-23 14:10:00,77.3,77.31,77.2,77.24,6602.0,71.1951,71.2044,71.103,71.1399,6602.0
2023-02-23 14:15:00,77.28,77.38,77.28,77.38,4240.0,71.1767,71.2688,71.1767,71.2688,4240.0
2023-02-23 14:20:00,77.39,77.49,77.39,77.44,4620.0,71.278,71.3701,71.278,71.3241,4620.0
2023-02-23 14:25:00,77.48,77.53,77.46,77.49,6612.0,71.3609,71.407,71.3425,71.3701,6612.0
2023-02-23 14:30:00,77.5,77.6,77.48,77.6,5448.0,71.3793,71.4715,71.3609,71.4715,5448.0
2023-02-23 14:35:00,77.59,77.6,77.44,77.5,8146.0,71.4622,71.4715,71.3241,71.3793,8146.0
2023-02-23 14:40:00,77.51,77.51,77.45,77.46,7906.0,71.3886,71.3886,71.3333,71.3425,7906.0
2023-02-23 14:45:00,77.47,77.61,77.47,77.58,13852.0,71.3517,71.4807,71.3517,71.453,13852.0
2023-02-23 14:50:00,77.57,77.58,77.47,77.56,6962.0,71.4438,71.453,71.3517,71.4346,6962.0
2023-02-23 14:55:00,77.56,77.6,77.54,77.55,17330.0,71.4346,71.4715,71.4162,71.4254,17330.0
2023-02-23 15:00:00,77.55,77.7,77.55,77.7,11840.0,71.4254,71.5636,71.4254,71.5636,11840.0
2023-02-23 15:05:00,77.71,77.83,77.7,77.79,19974.0,71.5728,71.6833,71.5636,71.6464,19974.0
2023-02-23 15:10:00,77.82,77.88,77.8,77.88,19022.0,71.6741,71.7293,71.6557,71.7293,19022.0
2023-02-23 15:15:00,77.88,77.9,77.76,77.77,34162.0,71.7293,71.7478,71.6188,71.628,34162.0
2023-02-23 15:20:00,77.74,77.94,77.71,77.94,19094.0,71.6004,71.7846,71.5728,71.7846,19094.0
2023-02-23 15:25:00,77.95,78.02,77.92,77.94,19214.0,71.7938,71.8583,71.7662,71.7846,19214.0
2023-02-23 15:30:00,77.94,77.94,77.87,77.94,15740.0,71.7846,71.7846,71.7201,71.7846,15740.0
2023-02-23 15:35:00,77.94,77.94,77.82,77.94,15524.0,71.7846,71.7846,71.6741,71.7846,15524.0
2023-02-23 15:40:00,77.93,77.95,77.79,77.82,20092.0,71.7754,71.7938,71.6464,71.6741,20092.0
2023-02-23 15:45:00,77.83,77.86,77.78,77.83,34984.0,71.6833,71.7109,71.6372,71.6833,34984.0
2023-02-23 15:50:00,77.83,77.89,77.81,77.83,57272.0,71.6833,71.7385,71.6649,71.6833,57272.0
2023-02-23 15:55:00,77.83,77.96,77.81,77.85,102618.0,71.6833,71.803,71.6649,71.7017,102618.0
2023-02-24 09:30:00,77.12,77.35,76.54,77.18,26814.0,71.0294,71.2412,70.4952,71.0846,26814.0
2023-02-24 09:35:00,77.2,77.5,77.2,77.44,6034.0,71.103,71.3793,71.103,71.3241,6034.0
2023-02-24 09:40:00,77.41,77.43,77.24,77.28,21110.0,71.2965,71.3149,71.1399,71.1767,21110.0
2023-02-24 09:45:00,77.14,77.23,76.92,77.09,4702.0,71.0478,71.1307,70.8452,71.0017,4702.0
2023-02-24 09:50:00,77.01,77.04,76.61,76.7,4900.0,70.928,70.9557,70.5596,70.6425,4900.0
2023-02-24 09:55:00,76.7,76.78,76.65,76.76,5848.0,70.6425,70.7162,70.5965,70.6978,5848.0
2023-02-24 10:00:00,76.71,76.91,76.65,76.83,11306.0,70.6517,70.8359,70.5965,70.7623,11306.0
2023-02-24 10:05:00,76.86,77.07,76.85,77.03,17684.0,70.7899,70.9833,70.7807,70.9465,17684.0
2023-02-24 10:10:00,76.99,77.14,76.95,77.14,20750.0,70.9096,71.0478,70.8728,71.0478,20750.0
2023-02-24 10:15:00,77.1,77.1,76.91,76.99,8804.0,71.0109,71.0109,70.8359,70.9096,8804.0
2023-02-24 10:20:00,76.99,77.06,76.85,76.85,14174.0,70.9096,70.9741,70.7807,70.7807,14174.0
2023-02-24 10:25:00,76.72,76.82,76.66,76.76,12812.0,70.6609,70.7531,70.6057,70.6978,12812.0
2023-02-24 10:30:00,76.73,76.73,76.63,76.63,7324.0,70.6702,70.6702,70.5781,70.5781,7324.0
2023-02-24 10:35:00,76.67,76.77,76.58,76.76,16768.0,70.6149,70.707,70.532,70.6978,16768.0
2023-02-24 10:40:00,76.78,76.85,76.74,76.85,4900.0,70.7162,70.7807,70.6794,70.7807,4900.0
2023-02-24 10:45:00,76.87,76.89,76.74,76.76,5318.0,70.7991,70.8175,70.6794,70.6978,5318.0
2023-02-24 10:50:00,76.69,76.79,76.64,76.78,7136.0,70.6333,70.7254,70.5873,70.7162,7136.0
2023-02-24 10:55:00,76.74,76.74,76.62,76.65,11520.0,70.6794,70.6794,70.5688,70.5965,11520.0
2023-02-24 11:00:00,76.64,76.75,76.61,76.64,12666.0,70.5873,70.6886,70.5596,70.5873,12666.0
2023-02-24 11:05:00,76.67,76.76,76.65,76.71,8348.0,70.6149,70.6978,70.5965,70.6517,8348.0
2023-02-24 11:10:00,76.71,76.8,76.7,76.7,6712.0,70.6517,70.7346,70.6425,70.6425,6712.0
2023-02-24 11:15:00,76.7,76.79,76.69,76.72,6252.0,70.6425,70.7254,70.6333,70.6609,6252.0
2023-02-24 11:20:00,76.72,76.74,76.58,76.58,6240.0,70.6609,70.6794,70.532,70.532,6240.0
2023-02-24 11:25:00,76.63,76.71,76.61,76.63,8754.0,70.5781,70.6517,70.5596,70.5781,8754.0
2023-02-24 11:30:00,76.64,76.84,76.61,76.83,10100.0,70.5873,70.7715,70.5596,70.7623,10100.0
2023-02-24 11:35:00,76.75,76.79,76.73,76.74,5626.0,70.6886,70.7254,70.6702,70.6794,5626.0
2023-02-24 11:40:00,76.76,76.94,76.73,76.94,4400.0,70.6978,70.8636,70.6702,70.8636,4400.0
2023-02-24 11:45:00,76.94,76.99,76.92,76.96,16382.0,70.8636,70.9096,70.8452,70.882,16382.0
2023-02-24 11:50:00,76.96,77.05,76.96,76.97,4600.0,70.882,70.9649,70.882,70.8912,4600.0
2023-02-24 11:55:00,76.96,76.99,76.83,76.84,13790.0,70.882,70.9096,70.7623,70.7715,13790.0
2023-02-24 12:00:00,76.86,76.97,76.83,76.96,5058.0,70.7899,70.8912,70.7623,70.882,5058.0
2023-02-24 12:05:00,76.98,77.17,76.97,77.13,10098.0,70.9004,71.0754,70.8912,71.0386,10098.0
2023-02-24 12:10:00,77.12,77.25,77.12,77.25,5860.0,71.0294,71.1491,71.0294,71.1491,5860.0
2023-02-24 12:15:00,77.27,77.35,77.25,77.35,7826.0,71.1675,71.2412,71.1491,71.2412,7826.0
2023-02-24 12:20:00,77.35,77.35,77.22,77.25,5102.0,71.2412,71.2412,71.1215,71.1491,5102.0
2023-02-24 12:25:00,77.2,77.23,77.05,77.14,6400.0,71.103,71.1307,70.9649,71.0478,6400.0
2023-02-24 12:30:00,77.14,77.21,77.1,77.13,7146.0,71.0478,71.1123,71.0109,71.0386,7146.0
2023-02-24 12:35:00,77.08,77.11,77.01,77.06,8088.0,70.9925,71.0201,70.928,70.9741,8088.0
2023-02-24 12:40:00,77.07,77.16,77.05,77.14,7294.0,70.9833,71.0662,70.9649,71.0478,7294.0
2023-02-24 12:45:00,77.11,77.11,77.04,77.04,8346.0,71.0201,71.0201,70.9557,70.9557,8346.0
2023-02-24 12:50:00,77.03,77.08,77.02,77.04,8866.0,70.9465,70.9925,70.9373,70.9557,8866.0
2023-02-24 12:55:00,76.99,77.0,76.92,77.0,7252.0,70.9096,70.9188,70.8452,70.9188,7252.0
2023-02-24 13:00:00,77.03,77.08,77.0,77.04,8276.0,70.9465,70.9925,70.9188,70.9557,8276.0
2023-02-24 13:05:00,77.03,77.2,77.03,77.16,22268.0,70.9465,71.103,70.9465,71.0662,22268.0
2023-02-24 13:10:00,77.15,77.32,77.14,77.32,9706.0,71.057,71.2136,71.0478,71.2136,9706.0
2023-02-24 13:15:00,77.33,77.33,77.21,77.24,8038.0,71.2228,71.2228,71.1123,71.1399,8038.0
2023-02-24 13:20:00,77.24,77.3,77.19,77.3,11902.0,71.1399,71.1951,71.0938,71.1951,11902.0
2023-02-24 13:25:00,77.3,77.39,77.3,77.31,13874.0,71.1951,71.278,71.1951,71.2044,13874.0
2023-02-24 13:30:00,77.32,77.32,77.18,77.24,14906.0,71.2136,71.2136,71.0846,71.1399,14906.0
2023-02-24 13:35:00,77.23,77.32,77.23,77.32,11744.0,71.1307,71.2136,71.1307,71.2136,11744.0
2023-02-24 13:40:00,77.32,77.33,77.25,77.29,16600.0,71.2136,71.2228,71.1491,71.1859,16600.0
2023-02-24 13:45:00,77.29,77.42,77.27,77.37,15582.0,71.1859,71.3057,71.1675,71.2596,15582.0
2023-02-24 13:50:00,77.35,77.43,77.33,77.4,14484.0,71.2412,71.3149,71.2228,71.2872,14484.0
2023-02-24 13:55:00,77.39,77.46,77.36,77.46,9192.0,71.278,71.3425,71.2504,71.3425,9192.0
2023-02-24 14:00:00,77.46,77.49,77.42,77.45,10860.0,71.3425,71.3701,71.3057,71.3333,10860.0
2023-02-24 14:05:00,77.47,77.5,77.42,77.49,11800.0,71.3517,71.3793,71.3057,71.3701,11800.0
2023-02-24 14:10:00,77.49,77.53,77.48,77.5,10236.0,71.3701,71.407,71.3609,71.3793,10236.0
2023-02-24 14:15:00,77.53,77.64,77.52,77.64,12000.0,71.407,71.5083,71.3978,71.5083,12000.0
2023-02-24 14:20:00,77.64,77.64,77.48,77.48,17682.0,71.5083,71.5083,71.3609,71.3609,17682.0
2023-02-24 14:25:00,77.49,77.58,77.48,77.51,9198.0,71.3701,71.453,71.3609,71.3886,9198.0
2023-02-24 14:30:00,77.5,77.53,77.44,77.46,9880.0,71.3793,71.407,71.3241,71.3425,9880.0
2023-02-24 14:35:00,77.45,77.5,77.41,77.5,9914.0,71.3333,71.3793,71.2965,71.3793,9914.0
2023-02-24 14:40:00,77.47,77.5,77.36,77.42,11300.0,71.3517,71.3793,71.2504,71.3057,11300.0
2023-02-24 14:45:00,77.42,77.62,77.42,77.6,10016.0,71.3057,71.4899,71.3057,71.4715,10016.0
2023-02-24 14:50:00,77.61,77.64,77.6,77.63,12340.0,71.4807,71.5083,71.4715,71.4991,12340.0
2023-02-24 14:55:00,77.63,77.77,77.62,77.75,11128.0,71.4991,71.628,71.4899,71.6096,11128.0
2023-02-24 15:00:00,77.76,77.9,77.76,77.79,20334.0,71.6188,71.7478,71.6188,71.6464,20334.0
2023-02-24 15:05:00,77.78,77.83,77.78,77.82,14952.0,71.6372,71.6833,71.6372,71.6741,14952.0
2023-02-24 15:10:00,77.83,77.83,77.71,77.71,17604.0,71.6833,71.6833,71.5728,71.5728,17604.0
2023-02-24 15:15:00,77.72,77.83,77.66,77.82,20824.0,71.582,71.6833,71.5267,71.6741,20824.0
2023-02-24 15:20:00,77.84,77.89,77.74,77.79,30576.0,71.6925,71.7385,71.6004,71.6464,30576.0
2023-02-24 15:25:00,77.78,77.83,77.74,77.79,29428.0,71.6372,71.6833,71.6004,71.6464,29428.0
2023-02-24 15:30:00,77.79,77.83,77.59,77.61,43972.0,71.6464,71.6833,71.4622,71.4807,43972.0
2023-02-24 15:35:00,77.61,77.67,77.52,77.57,30052.0,71.4807,71.5359,71.3978,71.4438,30052.0
2023-02-24 15:40:00,77.57,77.57,77.42,77.48,28870.0,71.4438,71.4438,71.3057,71.3609,28870.0
2023-02-24 15:45:00,77.48,77.55,77.45,77.55,43160.0,71.3609,71.4254,71.3333,71.4254,43160.0
2023-02-24 15:50:00,77.55,77.57,77.36,77.57,79836.0,71.4254,71.4438,71.2504,71.4438,79836.0
2023-02-24 15:55:00,77.61,77.67,77.55,77.64,134450.0,71.4807,71.5359,71.4254,71.5083,134450.0
2023-02-27 09:30:00,77.96,78.34,77.96,78.08,33986.0,71.803,72.153,71.803,71.9135,33986.0
2023-02-27 09:35:00,78.03,78.3,77.95,78.2,6886.0,71.8675,72.1162,71.7938,72.0241,6886.0
2023-02-27 09:40:00,78.33,78.49,78.28,78.47,8466.0,72.1438,72.2912,72.0977,72.2727,8466.0
2023-02-27 09:45:00,78.39,78.6,78.39,78.6,9118.0,72.1991,72.3925,72.1991,72.3925,9118.0
2023-02-27 09:50:00,78.64,78.8,78.54,78.67,12452.0,72.4293,72.5767,72.3372,72.4569,12452.0
2023-02-27 09:55:00,78.73,78.77,78.58,78.75,9250.0,72.5122,72.549,72.3741,72.5306,9250.0
2023-02-27 10:00:00,78.71,78.74,78.63,78.66,13942.0,72.4938,72.5214,72.4201,72.4477,13942.0
2023-02-27 10:05:00,78.67,78.67,78.47,78.52,14122.0,72.4569,72.4569,72.2727,72.3188,14122.0
2023-02-27 10:10:00,78.5,78.61,78.4,78.6,13088.0,72.3004,72.4017,72.2083,72.3925,13088.0
2023-02-27 10:15:00,78.63,78.68,78.49,78.54,10958.0,72.4201,72.4662,72.2912,72.3372,10958.0
2023-02-27 10:20:00,78.55,78.77,78.48,78.77,10368.0,72.3464,72.549,72.282,72.549,10368.0
2023-02-27 10:25:00,78.81,78.97,78.69,78.69,19060.0,72.5859,72.7333,72.4754,72.4754,19060.0
2023-02-27 10:30:00,78.7,78.83,78.7,78.75,14892.0,72.4846,72.6043,72.4846,72.5306,14892.0
2023-02-27 10:35:00,78.7,78.7,78.35,78.35,11734.0,72.4846,72.4846,72.1622,72.1622,11734.0
2023-02-27 10:40:00,78.33,78.42,78.28,78.33,9614.0,72.1438,72.2267,72.0977,72.1438,9614.0
2023-02-27 10:45:00,78.32,78.37,78.23,78.28,5270.0,72.1346,72.1806,72.0517,72.0977,5270.0
2023-02-27 10:50:00,78.3,78.31,78.17,78.17,16652.0,72.1162,72.1254,71.9964,71.9964,16652.0
2023-02-27 10:55:00,78.15,78.19,78.08,78.17,8256.0,71.978,72.0149,71.9135,71.9964,8256.0
2023-02-27 11:00:00,78.14,78.33,78.14,78.28,12370.0,71.9688,72.1438,71.9688,72.0977,12370.0
2023-02-27 11:05:00,78.32,78.48,78.31,78.36,27706.0,72.1346,72.282,72.1254,72.1714,27706.0
2023-02-27 11:10:00,78.36,78.39,78.05,78.1,10972.0,72.1714,72.1991,71.8859,71.932,10972.0
2023-02-27 11:15:00,78.07,78.14,78.01,78.01,8438.0,71.9043,71.9688,71.8491,71.8491,8438.0
2023-02-27 11:20:00,78.03,78.1,77.99,78.05,9840.0,71.8675,71.932,71.8307,71.8859,9840.0
2023-02-27 11:25:00,78.02,78.02,77.89,77.89,1602.0,71.8583,71.8583,71.7385,71.7385,1602.0
2023-02-27 11:30:00,77.92,77.92,77.82,77.82,4344.0,71.7662,71.7662,71.6741,71.6741,4344.0
2023-02-27 11:35:00,77.84,77.85,77.72,77.75,10964.0,71.6925,71.7017,71.582,71.6096,10964.0
2023-02-27 11:40:00,77.77,77.78,77.58,77.58,9372.0,71.628,71.6372,71.453,71.453,9372.0
2023-02-27 11:45:00,77.58,77.63,77.47,77.55,5504.0,71.453,71.4991,71.3517,71.4254,5504.0
2023-02-27 11:50:00,77.57,77.73,77.57,77.72,3272.0,71.4438,71.5912,71.4438,71.582,3272.0
2023-02-27 11:55:00,77.69,77.69,77.63,77.63,3510.0,71.5543,71.5543,71.4991,71.4991,3510.0
2023-02-27 12:00:00,77.58,77.6,77.55,77.56,4096.0,71.453,71.4715,71.4254,71.4346,4096.0
2023-02-27 12:05:00,77.54,77.61,77.53,77.57,6616.0,71.4162,71.4807,71.407,71.4438,6616.0
2023-02-27 12:10:00,77.61,77.71,77.57,77.71,5216.0,71.4807,71.5728,71.4438,71.5728,5216.0
2023-02-27 12:15:00,77.67,77.7,77.63,77.67,9252.0,71.5359,71.5636,71.4991,71.5359,9252.0
2023-02-27 12:20:00,77.64,77.66,77.47,77.52,7628.0,71.5083,71.5267,71.3517,71.3978,7628.0
2023-02-27 12:25:00,77.55,77.67,77.55,77.66,7330.0,71.4254,71.5359,71.4254,71.5267,7330.0
2023-02-27 12:30:00,77.66,77.83,77.64,77.78,24068.0,71.5267,71.6833,71.5083,71.6372,24068.0
2023-02-27 12:35:00,77.78,77.86,77.77,77.86,10844.0,71.6372,71.7109,71.628,71.7109,10844.0
2023-02-27 12:40:00,77.85,77.85,77.74,77.79,15948.0,71.7017,71.7017,71.6004,71.6464,15948.0
2023-02-27 12:45:00,77.75,77.95,77.75,77.85,11714.0,71.6096,71.7938,71.6096,71.7017,11714.0
2023-02-27 12:50:00,77.84,77.86,77.52,77.58,41220.0,71.6925,71.7109,71.3978,71.453,41220.0
2023-02-27 12:55:00,77.54,77.61,77.5,77.52,8484.0,71.4162,71.4807,71.3793,71.3978,8484.0
2023-02-27 13:00:00,77.56,77.63,77.47,77.47,23230.0,71.4346,71.4991,71.3517,71.3517,23230.0
2023-02-27 13:05:00,77.49,77.7,77.49,77.7,8216.0,71.3701,71.5636,71.3701,71.5636,8216.0
2023-02-27 13:10:00,77.74,77.74,77.66,77.74,9688.0,71.6004,71.6004,71.5267,71.6004,9688.0
2023-02-27 13:15:00,77.74,77.8,77.69,77.7,5816.0,71.6004,71.6557,71.5543,71.5636,5816.0
2023-02-27 13:20:00,77.69,77.77,77.65,77.73,13918.0,71.5543,71.628,71.5175,71.5912,13918.0
2023-02-27 13:25:00,77.72,77.72,77.66,77.7,8470.0,71.582,71.582,71.5267,71.5636,8470.0
2023-02-27 13:30:00,77.71,77.76,77.63,77.64,20284.0,71.5728,71.6188,71.4991,71.5083,20284.0
2023-02-27 13:35:00,77.64,77.67,77.57,77.58,17760.0,71.5083,71.5359,71.4438,71.453,17760.0
2023-02-27 13:40:00,77.56,77.67,77.54,77.64,9112.0,71.4346,71.5359,71.4162,71.5083,9112.0
2023-02-27 13:45:00,77.64,77.64,77.57,77.61,11116.0,71.5083,71.5083,71.4438,71.4807,11116.0
2023-02-27 13:50:00,77.6,77.75,77.58,77.72,8232.0,71.4715,71.6096,71.453,71.582,8232.0
2023-02-27 13:55:00,77.72,77.85,77.71,77.78,10142.0,71.582,71.7017,71.5728,71.6372,10142.0
2023-02-27 14:00:00,77.8,77.81,77.76,77.77,11226.0,71.6557,71.6649,71.6188,71.628,11226.0
2023-02-27 14:05:00,77.79,77.85,77.76,77.83,9952.0,71.6464,71.7017,71.6188,71.6833,9952.0
2023-02-27 14:10:00,77.83,77.92,77.81,77.82,10428.0,71.6833,71.7662,71.6649,71.6741,10428.0
2023-02-27 14:15:00,77.82,77.83,77.69,77.71,15538.0,71.6741,71.6833,71.5543,71.5728,15538.0
2023-02-27 14:20:00,77.67,77.7,77.5,77.55,18160.0,71.5359,71.5636,71.3793,71.4254,18160.0
2023-02-27 14:25:00,77.53,77.61,77.49,77.58,7188.0,71.407,71.4807,71.3701,71.453,7188.0
2023-02-27 14:30:00,77.57,77.63,77.55,77.61,11378.0,71.4438,71.4991,71.4254,71.4807,11378.0
2023-02-27 14:35:00,77.6,77.6,77.49,77.52,8398.0,71.4715,71.4715,71.3701,71.3978,8398.0
2023-02-27 14:40:00,77.48,77.55,77.41,77.43,7778.0,71.3609,71.4254,71.2965,71.3149,7778.0
2023-02-27 14:45:00,77.41,77.52,77.37,77.49,8008.0,71.2965,71.3978,71.2596,71.3701,8008.0
2023-02-27 14:50:00,77.49,77.6,77.49,77.55,15264.0,71.3701,71.4715,71.3701,71.4254,15264.0
2023-02-27 14:55:00,77.54,77.58,77.47,77.48,14518.0,71.4162,71.453,71.3517,71.3609,14518.0
2023-02-27 15:00:00,77.46,77.49,77.42,77.48,11804.0,71.3425,71.3701,71.3057,71.3609,11804.0
2023-02-27 15:05:00,77.48,77.48,77.32,77.33,12892.0,71.3609,71.3609,71.2136,71.2228,12892.0
2023-02-27 15:10:00,77.32,77.4,77.29,77.4,19906.0,71.2136,71.2872,71.1859,71.2872,19906.0
2023-02-27 15:15:00,77.42,77.42,77.16,77.2,18856.0,71.3057,71.3057,71.0662,71.103,18856.0
2023-02-27 15:20:00,77.18,77.19,77.1,77.16,15940.0,71.0846,71.0938,71.0109,71.0662,15940.0
2023-02-27 15:25:00,77.18,77.22,77.06,77.12,46338.0,71.0846,71.1215,70.9741,71.0294,46338.0
2023-02-27 15:30:00,77.13,77.21,77.07,77.17,59328.0,71.0386,71.1123,70.9833,71.0754,59328.0
2023-02-27 15:35:00,77.17,77.22,77.08,77.1,19452.0,71.0754,71.1215,70.9925,71.0109,19452.0
2023-02-27 15:40:00,77.11,77.26,77.08,77.21,38826.0,71.0201,71.1583,70.9925,71.1123,38826.0
2023-02-27 15:45:00,77.19,77.25,77.17,77.19,40486.0,71.0938,71.1491,71.0754,71.0938,40486.0
2023-02-27 15:50:00,77.2,77.32,77.19,77.21,58974.0,71.103,71.2136,71.0938,71.1123,58974.0
2023-02-27 15:55:00,77.22,77.46,77.17,77.46,177046.0,71.1215,71.3425,71.0754,71.3425,177046.0
2023-02-28 09:30:00,76.73,76.8,75.77,76.73,55758.0,70.6702,70.7346,69.786,70.6702,55758.0
2023-02-28 09:35:00,76.75,76.75,74.52,74.71,72116.0,70.6886,70.6886,68.6347,68.8097,72116.0
2023-02-28 09:40:00,74.71,75.35,74.26,74.55,42640.0,68.8097,69.3991,68.3952,68.6623,42640.0
2023-02-28 09:45:00,74.53,75.03,74.5,74.86,61154.0,68.6439,69.1044,68.6163,68.9478,61154.0
2023-02-28 09:50:00,74.85,75.1,74.75,75.03,31460.0,68.9386,69.1689,68.8465,69.1044,31460.0
2023-02-28 09:55:00,75.1,75.19,74.78,74.78,52522.0,69.1689,69.2518,68.8742,68.8742,52522.0
2023-02-28 10:00:00,74.8,75.67,74.62,75.67,58942.0,68.8926,69.6939,68.7268,69.6939,58942.0
2023-02-28 10:05:00,75.66,76.2,75.56,75.73,91854.0,69.6847,70.182,69.5926,69.7491,91854.0
2023-02-28 10:10:00,75.73,75.73,75.18,75.38,78258.0,69.7491,69.7491,69.2426,69.4268,78258.0
2023-02-28 10:15:00,75.38,75.43,75.05,75.26,55934.0,69.4268,69.4728,69.1228,69.3163,55934.0
2023-02-28 10:20:00,75.22,75.47,75.22,75.44,26006.0,69.2794,69.5097,69.2794,69.482,26006.0
2023-02-28 10:25:00,75.47,76.04,75.47,75.94,66678.0,69.5097,70.0347,69.5097,69.9426,66678.0
2023-02-28 10:30:00,75.99,76.35,75.85,76.05,58784.0,69.9886,70.3202,69.8597,70.0439,58784.0
2023-02-28 10:35:00,76.11,76.34,75.89,76.14,60690.0,70.0991,70.311,69.8965,70.1268,60690.0
2023-02-28 10:40:00,76.01,76.7,76.0,76.7,65654.0,70.007,70.6425,69.9978,70.6425,65654.0
2023-02-28 10:45:00,76.72,76.73,76.07,76.15,93332.0,70.6609,70.6702,70.0623,70.136,93332.0
2023-02-28 10:50:00,76.13,76.31,75.95,76.29,45078.0,70.1175,70.2833,69.9518,70.2649,45078.0
2023-02-28 10:55:00,76.32,76.38,76.13,76.26,33648.0,70.2925,70.3478,70.1175,70.2373,33648.0
2023-02-28 11:00:00,76.27,76.51,76.2,76.44,20976.0,70.2465,70.4675,70.182,70.4031,20976.0
2023-02-28 11:05:00,76.41,76.58,76.27,76.33,22972.0,70.3754,70.532,70.2465,70.3018,22972.0
2023-02-28 11:10:00,76.29,76.38,76.02,76.15,48364.0,70.2649,70.3478,70.0162,70.136,48364.0
2023-02-28 11:15:00,76.15,76.15,75.73,75.73,27612.0,70.136,70.136,69.7491,69.7491,27612.0
2023-02-28 11:20:00,75.74,75.87,75.54,75.63,36154.0,69.7583,69.8781,69.5741,69.657,36154.0
2023-02-28 11:25:00,75.58,75.64,75.39,75.45,31170.0,69.611,69.6662,69.436,69.4912,31170.0
2023-02-28 11:30:00,75.48,75.65,75.42,75.48,49744.0,69.5189,69.6755,69.4636,69.5189,49744.0
2023-02-28 11:35:00,75.46,75.6,75.25,75.29,47304.0,69.5005,69.6294,69.307,69.3439,47304.0
2023-02-28 11:40:00,75.25,75.54,75.21,75.43,37064.0,69.307,69.5741,69.2702,69.4728,37064.0
2023-02-28 11:45:00,75.46,75.64,75.36,75.63,30320.0,69.5005,69.6662,69.4084,69.657,30320.0
2023-02-28 11:50:00,75.61,75.7,75.49,75.7,24842.0,69.6386,69.7215,69.5281,69.7215,24842.0
2023-02-28 11:55:00,75.7,75.93,75.65,75.77,14554.0,69.7215,69.9333,69.6755,69.786,14554.0
2023-02-28 12:00:00,75.83,75.83,75.62,75.63,13908.0,69.8412,69.8412,69.6478,69.657,13908.0
2023-02-28 12:05:00,75.62,75.75,75.48,75.69,39134.0,69.6478,69.7676,69.5189,69.7123,39134.0
2023-02-28 12:10:00,75.71,75.98,75.7,75.93,33626.0,69.7307,69.9794,69.7215,69.9333,33626.0
2023-02-28 12:15:00,75.96,75.97,75.71,75.77,23302.0,69.961,69.9702,69.7307,69.786,23302.0
2023-02-28 12:20:00,75.79,76.15,75.77,76.11,19670.0,69.8044,70.136,69.786,70.0991,19670.0
2023-02-28 12:25:00,76.12,76.13,75.98,76.06,11396.0,70.1083,70.1175,69.9794,70.0531,11396.0
2023-02-28 12:30:00,76.08,76.14,75.95,76.13,18024.0,70.0715,70.1268,69.9518,70.1175,18024.0
2023-02-28 12:35:00,76.11,76.11,75.99,76.01,17708.0,70.0991,70.0991,69.9886,70.007,17708.0
2023-02-28 12:40:00,76.0,76.13,75.98,76.06,15954.0,69.9978,70.1175,69.9794,70.0531,15954.0
2023-02-28 12:45:00,76.06,76.28,76.06,76.19,14314.0,70.0531,70.2557,70.0531,70.1728,14314.0
2023-02-28 12:50:00,76.17,76.2,75.98,76.16,37676.0,70.1544,70.182,69.9794,70.1452,37676.0
2023-02-28 12:55:00,76.16,76.19,75.97,75.97,13800.0,70.1452,70.1728,69.9702,69.9702,13800.0
2023-02-28 13:00:00,75.99,76.01,75.83,75.86,20506.0,69.9886,70.007,69.8412,69.8689,20506.0
2023-02-28 13:05:00,75.86,76.08,75.85,76.03,49586.0,69.8689,70.0715,69.8597,70.0254,49586.0
2023-02-28 13:10:00,76.03,76.03,75.81,75.93,25250.0,70.0254,70.0254,69.8228,69.9333,25250.0
2023-02-28 13:15:00,75.92,75.99,75.7,75.77,13818.0,69.9241,69.9886,69.7215,69.786,13818.0
2023-02-28 13:20:00,75.75,76.0,75.74,75.95,14760.0,69.7676,69.9978,69.7583,69.9518,14760.0
2023-02-28 13:25:00,75.89,75.97,75.83,75.91,11936.0,69.8965,69.9702,69.8412,69.9149,11936.0
2023-02-28 13:30:00,75.95,76.0,75.76,75.83,17488.0,69.9518,69.9978,69.7768,69.8412,17488.0
2023-02-28 13:35:00,75.83,75.87,75.74,75.82,23528.0,69.8412,69.8781,69.7583,69.832,23528.0
2023-02-28 13:40:00,75.83,75.91,75.82,75.83,18784.0,69.8412,69.9149,69.832,69.8412,18784.0
2023-02-28 13:45:00,75.82,75.89,75.78,75.8,19252.0,69.832,69.8965,69.7952,69.8136,19252.0
2023-02-28 13:50:00,75.78,75.89,75.75,75.87,46332.0,69.7952,69.8965,69.7676,69.8781,46332.0
2023-02-28 13:55:00,75.87,75.87,75.66,75.72,31264.0,69.8781,69.8781,69.6847,69.7399,31264.0
2023-02-28 14:00:00,75.75,75.81,75.63,75.67,47638.0,69.7676,69.8228,69.657,69.6939,47638.0
2023-02-28 14:05:00,75.68,75.7,75.38,75.44,36432.0,69.7031,69.7215,69.4268,69.482,36432.0
2023-02-28 14:10:00,75.44,75.7,75.4,75.7,22908.0,69.482,69.7215,69.4452,69.7215,22908.0
2023-02-28 14:15:00,75.69,75.7,75.48,75.52,25268.0,69.7123,69.7215,69.5189,69.5557,25268.0
2023-02-28 14:20:00,75.5,75.67,75.49,75.67,22470.0,69.5373,69.6939,69.5281,69.6939,22470.0
2023-02-28 14:25:00,75.63,75.66,75.51,75.52,15308.0,69.657,69.6847,69.5465,69.5557,15308.0
2023-02-28 14:30:00,75.52,75.58,75.44,75.52,29448.0,69.5557,69.611,69.482,69.5557,29448.0
2023-02-28 14:35:00,75.53,75.76,75.49,75.75,17386.0,69.5649,69.7768,69.5281,69.7676,17386.0
2023-02-28 14:40:00,75.7,75.75,75.59,75.75,25884.0,69.7215,69.7676,69.6202,69.7676,25884.0
2023-02-28 14:45:00,75.76,75.89,75.72,75.88,12454.0,69.7768,69.8965,69.7399,69.8873,12454.0
2023-02-28 14:50:00,75.86,75.86,75.58,75.58,63512.0,69.8689,69.8689,69.611,69.611,63512.0
2023-02-28 14:55:00,75.6,75.61,75.48,75.53,30146.0,69.6294,69.6386,69.5189,69.5649,30146.0
2023-02-28 15:00:00,75.51,75.58,75.39,75.39,49100.0,69.5465,69.611,69.436,69.436,49100.0
2023-02-28 15:05:00,75.39,75.45,75.2,75.24,73368.0,69.436,69.4912,69.261,69.2978,73368.0
2023-02-28 15:10:00,75.25,75.4,75.25,75.3,44230.0,69.307,69.4452,69.307,69.3531,44230.0
2023-02-28 15:15:00,75.28,75.28,75.03,75.13,26556.0,69.3347,69.3347,69.1044,69.1965,26556.0
2023-02-28 15:20:00,75.12,75.31,75.11,75.25,55424.0,69.1873,69.3623,69.1781,69.307,55424.0
2023-02-28 15:25:00,75.26,75.31,75.08,75.14,56888.0,69.3163,69.3623,69.1505,69.2057,56888.0
2023-02-28 15:30:00,75.14,75.34,75.04,75.04,61728.0,69.2057,69.3899,69.1136,69.1136,61728.0
2023-02-28 15:35:00,75.06,75.19,75.05,75.11,96150.0,69.1321,69.2518,69.1228,69.1781,96150.0
2023-02-28 15:40:00,75.11,75.11,74.91,74.99,60318.0,69.1781,69.1781,68.9939,69.0676,60318.0
2023-02-28 15:45:00,74.99,75.1,74.96,74.98,104010.0,69.0676,69.1689,69.0399,69.0584,104010.0
2023-02-28 15:50:00,74.96,75.06,74.75,74.93,271522.0,69.0399,69.1321,68.8465,69.0123,271522.0
2023-02-28 15:55:00,74.93,75.15,74.92,74.97,534920.0,69.0123,69.2149,69.0031,69.0492,534920.0
2023-03-01 09:30:00,74.59,74.79,74.24,74.32,96930.0,68.6992,68.8834,68.3768,68.4505,96930.0
2023-03-01 09:35:00,74.42,74.52,74.24,74.27,36068.0,68.5426,68.6347,68.3768,68.4044,36068.0
2023-03-01 09:40:00,74.28,74.33,73.95,74.08,49604.0,68.4137,68.4597,68.1097,68.2294,49604.0
2023-03-01 09:45:00,74.05,74.45,73.97,74.45,40710.0,68.2018,68.5702,68.1281,68.5702,40710.0
2023-03-01 09:50:00,74.45,74.45,74.01,74.07,6020.0,68.5702,68.5702,68.165,68.2202,6020.0
2023-03-01 09:55:00,74.1,74.25,73.74,73.74,12634.0,68.2479,68.386,67.9163,67.9163,12634.0
2023-03-01 10:00:00,73.69,73.73,73.38,73.38,16576.0,67.8702,67.9071,67.5847,67.5847,16576.0
2023-03-01 10:05:00,73.37,73.43,73.24,73.29,23918.0,67.5755,67.6308,67.4558,67.5018,23918.0
2023-03-01 10:10:00,73.3,73.31,73.1,73.28,18144.0,67.511,67.5203,67.3268,67.4926,18144.0
2023-03-01 10:15:00,73.26,73.33,73.05,73.17,18552.0,67.4742,67.5387,67.2808,67.3913,18552.0
2023-03-01 10:20:00,73.16,73.26,72.96,72.96,15800.0,67.3821,67.4742,67.1979,67.1979,15800.0
2023-03-01 10:25:00,72.95,73.11,72.92,73.11,16326.0,67.1887,67.3361,67.1611,67.3361,16326.0
2023-03-01 10:30:00,73.06,73.26,73.05,73.23,20006.0,67.29,67.4742,67.2808,67.4466,20006.0
2023-03-01 10:35:00,73.21,73.36,73.1,73.26,24514.0,67.4282,67.5663,67.3268,67.4742,24514.0
2023-03-01 10:40:00,73.23,73.34,73.17,73.3,17572.0,67.4466,67.5479,67.3913,67.511,17572.0
2023-03-01 10:45:00,73.33,73.47,73.29,73.41,16998.0,67.5387,67.6676,67.5018,67.6124,16998.0
2023-03-01 10:50:00,73.41,73.41,73.23,73.23,12142.0,67.6124,67.6124,67.4466,67.4466,12142.0
2023-03-01 10:55:00,73.22,73.22,73.06,73.13,22032.0,67.4374,67.4374,67.29,67.3545,22032.0
2023-03-01 11:00:00,73.13,73.33,73.09,73.3,58732.0,67.3545,67.5387,67.3176,67.511,58732.0
2023-03-01 11:05:00,73.31,73.46,73.05,73.13,64252.0,67.5203,67.6584,67.2808,67.3545,64252.0
2023-03-01 11:10:00,73.14,73.32,73.08,73.26,11006.0,67.3637,67.5295,67.3084,67.4742,11006.0
2023-03-01 11:15:00,73.25,73.27,73.02,73.05,18912.0,67.465,67.4834,67.2532,67.2808,18912.0
2023-03-01 11:20:00,73.03,73.15,73.02,73.08,13452.0,67.2624,67.3729,67.2532,67.3084,13452.0
2023-03-01 11:25:00,73.08,73.39,73.0,73.3,26220.0,67.3084,67.5939,67.2347,67.511,26220.0
2023-03-01 11:30:00,73.33,73.54,73.33,73.54,39416.0,67.5387,67.7321,67.5387,67.7321,39416.0
2023-03-01 11:35:00,73.54,73.58,73.46,73.49,40772.0,67.7321,67.7689,67.6584,67.686,40772.0
2023-03-01 11:40:00,73.51,73.59,73.47,73.53,6004.0,67.7045,67.7781,67.6676,67.7229,6004.0
2023-03-01 11:45:00,73.53,73.88,73.53,73.86,21734.0,67.7229,68.0452,67.7229,68.0268,21734.0
2023-03-01 11:50:00,73.84,73.85,73.69,73.74,29940.0,68.0084,68.0176,67.8702,67.9163,29940.0
2023-03-01 11:55:00,73.77,73.91,73.74,73.84,23988.0,67.9439,68.0729,67.9163,68.0084,23988.0
2023-03-01 12:00:00,73.85,73.97,73.83,73.9,10084.0,68.0176,68.1281,67.9992,68.0637,10084.0
2023-03-01 12:05:00,73.91,74.07,73.87,74.07,18566.0,68.0729,68.2202,68.036,68.2202,18566.0
2023-03-01 12:10:00,74.06,74.17,74.04,74.07,11602.0,68.211,68.3123,68.1926,68.2202,11602.0
2023-03-01 12:15:00,74.1,74.13,73.91,73.91,18500.0,68.2479,68.2755,68.0729,68.0729,18500.0
2023-03-01 12:20:00,73.89,74.13,73.88,74.05,12588.0,68.0545,68.2755,68.0452,68.2018,12588.0
2023-03-01 12:25:00,74.05,74.23,74.02,74.23,22952.0,68.2018,68.3676,68.1742,68.3676,22952.0
2023-03-01 12:30:00,74.24,74.24,74.1,74.16,41346.0,68.3768,68.3768,68.2479,68.3031,41346.0
2023-03-01 12:35:00,74.15,74.21,74.11,74.2,58626.0,68.2939,68.3492,68.2571,68.34,58626.0
2023-03-01 12:40:00,74.21,74.22,74.07,74.08,12346.0,68.3492,68.3584,68.2202,68.2294,12346.0
2023-03-01 12:45:00,74.07,74.11,73.97,73.98,11792.0,68.2202,68.2571,68.1281,68.1373,11792.0
2023-03-01 12:50:00,74.0,74.02,73.92,73.95,10442.0,68.1558,68.1742,68.0821,68.1097,10442.0
2023-03-01 12:55:00,73.95,74.05,73.91,73.99,16800.0,68.1097,68.2018,68.0729,68.1466,16800.0
2023-03-01 13:00:00,74.02,74.07,73.97,73.98,14748.0,68.1742,68.2202,68.1281,68.1373,14748.0
2023-03-01 13:05:00,74.01,74.01,73.76,73.78,13486.0,68.165,68.165,67.9347,67.9531,13486.0
2023-03-01 13:10:00,73.8,73.92,73.79,73.89,7306.0,67.9716,68.0821,67.9623,68.0545,7306.0
2023-03-01 13:15:00,73.89,73.92,73.77,73.81,28576.0,68.0545,68.0821,67.9439,67.9808,28576.0
2023-03-01 13:20:00,73.8,73.87,73.77,73.85,47138.0,67.9716,68.036,67.9439,68.0176,47138.0
2023-03-01 13:25:00,73.89,74.05,73.89,74.03,22126.0,68.0545,68.2018,68.0545,68.1834,22126.0
2023-03-01 13:30:00,74.04,74.05,73.89,73.89,13422.0,68.1926,68.2018,68.0545,68.0545,13422.0
2023-03-01 13:35:00,73.83,74.02,73.77,74.0,27330.0,67.9992,68.1742,67.9439,68.1558,27330.0
2023-03-01 13:40:00,73.98,74.02,73.93,73.98,16800.0,68.1373,68.1742,68.0913,68.1373,16800.0
2023-03-01 13:45:00,73.99,74.03,73.9,74.01,12940.0,68.1466,68.1834,68.0637,68.165,12940.0
2023-03-01 13:50:00,73.97,74.13,73.97,74.13,9052.0,68.1281,68.2755,68.1281,68.2755,9052.0
2023-03-01 13:55:00,74.11,74.14,74.03,74.04,10302.0,68.2571,68.2847,68.1834,68.1926,10302.0
2023-03-01 14:00:00,74.03,74.04,73.86,74.03,15074.0,68.1834,68.1926,68.0268,68.1834,15074.0
2023-03-01 14:05:00,74.0,74.08,73.98,74.01,16766.0,68.1558,68.2294,68.1373,68.165,16766.0
2023-03-01 14:10:00,74.03,74.07,73.91,73.99,24286.0,68.1834,68.2202,68.0729,68.1466,24286.0
2023-03-01 14:15:00,73.98,73.99,73.82,73.83,18434.0,68.1373,68.1466,67.99,67.9992,18434.0
2023-03-01 14:20:00,73.85,74.06,73.84,74.04,24002.0,68.0176,68.211,68.0084,68.1926,24002.0
2023-03-01 14:25:00,74.03,74.17,74.02,74.12,21984.0,68.1834,68.3123,68.1742,68.2663,21984.0
2023-03-01 14:30:00,74.1,74.28,74.08,74.28,31910.0,68.2479,68.4137,68.2294,68.4137,31910.0
2023-03-01 14:35:00,74.26,74.42,74.24,74.39,41584.0,68.3952,68.5426,68.3768,68.515,41584.0
2023-03-01 14:40:00,74.38,74.38,74.2,74.32,21226.0,68.5058,68.5058,68.34,68.4505,21226.0
2023-03-01 14:45:00,74.31,74.32,74.17,74.19,23368.0,68.4413,68.4505,68.3123,68.3308,23368.0
2023-03-01 14:50:00,74.2,74.22,74.15,74.21,12692.0,68.34,68.3584,68.2939,68.3492,12692.0
2023-03-01 14:55:00,74.19,74.23,74.12,74.21,25900.0,68.3308,68.3676,68.2663,68.3492,25900.0
2023-03-01 15:00:00,74.2,74.27,74.15,74.16,15008.0,68.34,68.4044,68.2939,68.3031,15008.0
2023-03-01 15:05:00,74.16,74.25,74.16,74.17,15632.0,68.3031,68.386,68.3031,68.3123,15632.0
2023-03-01 15:10:00,74.19,74.31,74.17,74.24,21736.0,68.3308,68.4413,68.3123,68.3768,21736.0
2023-03-01 15:15:00,74.24,74.26,74.12,74.22,16644.0,68.3768,68.3952,68.2663,68.3584,16644.0
2023-03-01 15:20:00,74.23,74.24,74.04,74.06,13088.0,68.3676,68.3768,68.1926,68.211,13088.0
2023-03-01 15:25:00,74.04,74.05,73.96,73.98,18802.0,68.1926,68.2018,68.1189,68.1373,18802.0
2023-03-01 15:30:00,73.97,74.16,73.96,74.13,30374.0,68.1281,68.3031,68.1189,68.2755,30374.0
2023-03-01 15:35:00,74.14,74.14,74.02,74.05,22698.0,68.2847,68.2847,68.1742,68.2018,22698.0
2023-03-01 15:40:00,74.06,74.18,74.05,74.11,34760.0,68.211,68.3215,68.2018,68.2571,34760.0
2023-03-01 15:45:00,74.11,74.21,74.02,74.2,37234.0,68.2571,68.3492,68.1742,68.34,37234.0
2023-03-01 15:50:00,74.17,74.2,73.94,74.03,80298.0,68.3123,68.34,68.1005,68.1834,80298.0
2023-03-01 15:55:00,74.02,74.03,73.9,73.94,211244.0,68.1742,68.1834,68.0637,68.1005,211244.0
2023-03-02 09:30:00,73.47,73.49,73.07,73.27,28738.0,67.6676,67.686,67.2992,67.4834,28738.0
2023-03-02 09:35:00,73.4,73.46,73.14,73.23,49630.0,67.6032,67.6584,67.3637,67.4466,49630.0
2023-03-02 09:40:00,73.2,73.33,73.08,73.14,5972.0,67.4189,67.5387,67.3084,67.3637,5972.0
2023-03-02 09:45:00,73.06,73.28,72.86,73.22,15064.0,67.29,67.4926,67.1058,67.4374,15064.0
2023-03-02 09:50:00,73.36,73.41,73.07,73.07,15016.0,67.5663,67.6124,67.2992,67.2992,15016.0
2023-03-02 09:55:00,73.07,73.07,72.82,72.98,13576.0,67.2992,67.2992,67.069,67.2163,13576.0
2023-03-02 10:00:00,72.96,73.12,72.88,73.1,12346.0,67.1979,67.3453,67.1242,67.3268,12346.0
2023-03-02 10:05:00,73.12,73.22,73.01,73.22,9080.0,67.3453,67.4374,67.244,67.4374,9080.0
2023-03-02 10:10:00,73.24,73.3,73.13,73.17,21994.0,67.4558,67.511,67.3545,67.3913,21994.0
2023-03-02 10:15:00,73.16,73.23,73.11,73.23,9978.0,67.3821,67.4466,67.3361,67.4466,9978.0
2023-03-02 10:20:00,73.25,73.33,73.09,73.33,16108.0,67.465,67.5387,67.3176,67.5387,16108.0
2023-03-02 10:25:00,73.31,73.46,73.19,73.42,8452.0,67.5203,67.6584,67.4097,67.6216,8452.0
2023-03-02 10:30:00,73.45,73.57,73.4,73.53,30388.0,67.6492,67.7597,67.6032,67.7229,30388.0
2023-03-02 10:35:00,73.56,73.67,73.54,73.58,15152.0,67.7505,67.8518,67.7321,67.7689,15152.0
2023-03-02 10:40:00,73.63,73.64,73.42,73.56,58794.0,67.815,67.8242,67.6216,67.7505,58794.0
2023-03-02 10:45:00,73.66,73.77,73.62,73.7,4048.0,67.8426,67.9439,67.8058,67.8795,4048.0
2023-03-02 10:50:00,73.66,73.66,73.6,73.6,3804.0,67.8426,67.8426,67.7874,67.7874,3804.0
2023-03-02 10:55:00,73.63,73.63,73.52,73.58,7624.0,67.815,67.815,67.7137,67.7689,7624.0
2023-03-02 11:00:00,73.56,73.57,73.44,73.44,6406.0,67.7505,67.7597,67.64,67.64,6406.0
2023-03-02 11:05:00,73.4,73.48,73.28,73.28,7226.0,67.6032,67.6768,67.4926,67.4926,7226.0
2023-03-02 11:10:00,73.28,73.42,73.28,73.39,10380.0,67.4926,67.6216,67.4926,67.5939,10380.0
2023-03-02 11:15:00,73.41,73.5,73.38,73.45,12616.0,67.6124,67.6953,67.5847,67.6492,12616.0
2023-03-02 11:20:00,73.48,73.51,73.36,73.38,9294.0,67.6768,67.7045,67.5663,67.5847,9294.0
2023-03-02 11:25:00,73.36,73.41,73.33,73.35,9566.0,67.5663,67.6124,67.5387,67.5571,9566.0
2023-03-02 11:30:00,73.33,73.47,73.33,73.45,11734.0,67.5387,67.6676,67.5387,67.6492,11734.0
2023-03-02 11:35:00,73.42,73.48,73.37,73.41,10714.0,67.6216,67.6768,67.5755,67.6124,10714.0
2023-03-02 11:40:00,73.39,73.5,73.39,73.47,8366.0,67.5939,67.6953,67.5939,67.6676,8366.0
2023-03-02 11:45:00,73.48,73.57,73.46,73.55,5882.0,67.6768,67.7597,67.6584,67.7413,5882.0
2023-03-02 11:50:00,73.55,73.58,73.54,73.55,7404.0,67.7413,67.7689,67.7321,67.7413,7404.0
2023-03-02 11:55:00,73.55,73.67,73.48,73.67,8918.0,67.7413,67.8518,67.6768,67.8518,8918.0
2023-03-02 12:00:00,73.68,73.72,73.65,73.71,7464.0,67.861,67.8979,67.8334,67.8887,7464.0
2023-03-02 12:05:00,73.69,73.76,73.67,73.7,11214.0,67.8702,67.9347,67.8518,67.8795,11214.0
2023-03-02 12:10:00,73.72,73.73,73.64,73.66,8736.0,67.8979,67.9071,67.8242,67.8426,8736.0
2023-03-02 12:15:00,73.66,73.69,73.6,73.66,9200.0,67.8426,67.8702,67.7874,67.8426,9200.0
2023-03-02 12:20:00,73.64,73.67,73.57,73.67,11918.0,67.8242,67.8518,67.7597,67.8518,11918.0
2023-03-02 12:25:00,73.67,73.82,73.67,73.81,10454.0,67.8518,67.99,67.8518,67.9808,10454.0
2023-03-02 12:30:00,73.83,73.91,73.82,73.89,9334.0,67.9992,68.0729,67.99,68.0545,9334.0
2023-03-02 12:35:00,73.89,73.92,73.86,73.89,8208.0,68.0545,68.0821,68.0268,68.0545,8208.0
2023-03-02 12:40:00,73.86,73.88,73.81,73.87,9562.0,68.0268,68.0452,67.9808,68.036,9562.0
2023-03-02 12:45:00,73.89,73.91,73.8,73.83,9044.0,68.0545,68.0729,67.9716,67.9992,9044.0
2023-03-02 12:50:00,73.81,73.88,73.79,73.83,11722.0,67.9808,68.0452,67.9623,67.9992,11722.0
2023-03-02 12:55:00,73.83,73.89,73.8,73.83,14506.0,67.9992,68.0545,67.9716,67.9992,14506.0
2023-03-02 13:00:00,73.83,73.88,73.78,73.81,8502.0,67.9992,68.0452,67.9531,67.9808,8502.0
2023-03-02 13:05:00,73.78,73.78,73.67,73.71,4840.0,67.9531,67.9531,67.8518,67.8887,4840.0
2023-03-02 13:10:00,73.72,73.82,73.71,73.8,9292.0,67.8979,67.99,67.8887,67.9716,9292.0
2023-03-02 13:15:00,73.81,73.83,73.75,73.82,8020.0,67.9808,67.9992,67.9255,67.99,8020.0
2023-03-02 13:20:00,73.83,73.83,73.77,73.81,16046.0,67.9992,67.9992,67.9439,67.9808,16046.0
2023-03-02 13:25:00,73.8,73.81,73.78,73.79,18200.0,67.9716,67.9808,67.9531,67.9623,18200.0
2023-03-02 13:30:00,73.8,73.8,73.72,73.77,8234.0,67.9716,67.9716,67.8979,67.9439,8234.0
2023-03-02 13:35:00,73.79,73.98,73.79,73.83,12242.0,67.9623,68.1373,67.9623,67.9992,12242.0
2023-03-02 13:40:00,73.86,73.88,73.71,73.71,5800.0,68.0268,68.0452,67.8887,67.8887,5800.0
2023-03-02 13:45:00,73.69,73.77,73.68,73.69,5288.0,67.8702,67.9439,67.861,67.8702,5288.0
2023-03-02 13:50:00,73.67,73.83,73.67,73.82,7970.0,67.8518,67.9992,67.8518,67.99,7970.0
2023-03-02 13:55:00,73.82,74.02,73.82,74.02,6216.0,67.99,68.1742,67.99,68.1742,6216.0
2023-03-02 14:00:00,74.05,74.1,74.03,74.06,13732.0,68.2018,68.2479,68.1834,68.211,13732.0
2023-03-02 14:05:00,74.04,74.04,73.89,73.92,9996.0,68.1926,68.1926,68.0545,68.0821,9996.0
2023-03-02 14:10:00,73.95,73.99,73.86,73.89,8956.0,68.1097,68.1466,68.0268,68.0545,8956.0
2023-03-02 14:15:00,73.89,74.08,73.89,74.08,9974.0,68.0545,68.2294,68.0545,68.2294,9974.0
2023-03-02 14:20:00,74.11,74.17,74.07,74.07,23596.0,68.2571,68.3123,68.2202,68.2202,23596.0
2023-03-02 14:25:00,74.07,74.11,74.02,74.11,23574.0,68.2202,68.2571,68.1742,68.2571,23574.0
2023-03-02 14:30:00,74.11,74.13,74.04,74.07,22162.0,68.2571,68.2755,68.1926,68.2202,22162.0
2023-03-02 14:35:00,74.08,74.09,74.04,74.06,7878.0,68.2294,68.2387,68.1926,68.211,7878.0
2023-03-02 14:40:00,74.08,74.17,74.07,74.11,20144.0,68.2294,68.3123,68.2202,68.2571,20144.0
2023-03-02 14:45:00,74.11,74.16,74.1,74.14,9256.0,68.2571,68.3031,68.2479,68.2847,9256.0
2023-03-02 14:50:00,74.16,74.2,74.14,74.17,18820.0,68.3031,68.34,68.2847,68.3123,18820.0
2023-03-02 14:55:00,74.16,74.22,74.1,74.18,14912.0,68.3031,68.3584,68.2479,68.3215,14912.0
2023-03-02 15:00:00,74.2,74.31,74.16,74.16,17798.0,68.34,68.4413,68.3031,68.3031,17798.0
2023-03-02 15:05:00,74.16,74.18,74.13,74.17,8976.0,68.3031,68.3215,68.2755,68.3123,8976.0
2023-03-02 15:10:00,74.19,74.25,74.16,74.16,29302.0,68.3308,68.386,68.3031,68.3031,29302.0
2023-03-02 15:15:00,74.17,74.3,74.14,74.14,18972.0,68.3123,68.4321,68.2847,68.2847,18972.0
2023-03-02 15:20:00,74.09,74.23,74.08,74.23,19758.0,68.2387,68.3676,68.2294,68.3676,19758.0
2023-03-02 15:25:00,74.22,74.35,74.2,74.2,90844.0,68.3584,68.4781,68.34,68.34,90844.0
2023-03-02 15:30:00,74.21,74.32,74.17,74.31,24504.0,68.3492,68.4505,68.3123,68.4413,24504.0
2023-03-02 15:35:00,74.31,74.4,74.24,74.28,25918.0,68.4413,68.5242,68.3768,68.4137,25918.0
2023-03-02 15:40:00,74.3,74.35,74.24,74.32,26748.0,68.4321,68.4781,68.3768,68.4505,26748.0
2023-03-02 15:45:00,74.33,74.38,74.29,74.37,34116.0,68.4597,68.5058,68.4229,68.4965,34116.0
2023-03-02 15:50:00,74.36,74.37,74.21,74.25,44998.0,68.4873,68.4965,68.3492,68.386,44998.0
2023-03-02 15:55:00,74.25,74.38,74.23,74.38,124564.0,68.386,68.5058,68.3676,68.5058,124564.0
2023-03-03 09:30:00,74.6,74.76,74.24,74.33,30878.0,68.7084,68.8557,68.3768,68.4597,30878.0
2023-03-03 09:35:00,74.33,74.37,74.13,74.22,11160.0,68.4597,68.4965,68.2755,68.3584,11160.0
2023-03-03 09:40:00,74.23,74.24,74.04,74.04,13084.0,68.3676,68.3768,68.1926,68.1926,13084.0
2023-03-03 09:45:00,74.06,74.42,74.04,74.36,9462.0,68.211,68.5426,68.1926,68.4873,9462.0
2023-03-03 09:50:00,74.41,74.44,74.25,74.25,7224.0,68.5334,68.561,68.386,68.386,7224.0
2023-03-03 09:55:00,74.29,74.32,74.16,74.16,13734.0,68.4229,68.4505,68.3031,68.3031,13734.0
2023-03-03 10:00:00,74.19,74.19,73.58,73.63,12580.0,68.3308,68.3308,67.7689,67.815,12580.0
2023-03-03 10:05:00,73.68,73.75,73.6,73.71,10672.0,67.861,67.9255,67.7874,67.8887,10672.0
2023-03-03 10:10:00,73.76,74.09,73.73,74.08,8196.0,67.9347,68.2387,67.9071,68.2294,8196.0
2023-03-03 10:15:00,74.15,74.2,74.07,74.11,11126.0,68.2939,68.34,68.2202,68.2571,11126.0
2023-03-03 10:20:00,74.08,74.28,74.05,74.28,11330.0,68.2294,68.4137,68.2018,68.4137,11330.0
2023-03-03 10:25:00,74.28,74.41,74.28,74.39,6404.0,68.4137,68.5334,68.4137,68.515,6404.0
2023-03-03 10:30:00,74.37,74.37,74.3,74.33,9490.0,68.4965,68.4965,68.4321,68.4597,9490.0
2023-03-03 10:35:00,74.32,74.33,74.18,74.26,21156.0,68.4505,68.4597,68.3215,68.3952,21156.0
2023-03-03 10:40:00,74.29,74.36,74.24,74.25,41718.0,68.4229,68.4873,68.3768,68.386,41718.0
2023-03-03 10:45:00,74.24,74.28,74.16,74.16,12364.0,68.3768,68.4137,68.3031,68.3031,12364.0
2023-03-03 10:50:00,74.17,74.21,74.14,74.21,12998.0,68.3123,68.3492,68.2847,68.3492,12998.0
2023-03-03 10:55:00,74.2,74.28,74.17,74.24,7754.0,68.34,68.4137,68.3123,68.3768,7754.0
2023-03-03 11:00:00,74.23,74.38,74.23,74.27,30818.0,68.3676,68.5058,68.3676,68.4044,30818.0
2023-03-03 11:05:00,74.33,74.5,74.33,74.49,6602.0,68.4597,68.6163,68.4597,68.6071,6602.0
2023-03-03 11:10:00,74.46,74.54,74.41,74.51,6842.0,68.5794,68.6531,68.5334,68.6255,6842.0
2023-03-03 11:15:00,74.53,74.58,74.46,74.5,12536.0,68.6439,68.69,68.5794,68.6163,12536.0
2023-03-03 11:20:00,74.49,74.52,74.45,74.5,6942.0,68.6071,68.6347,68.5702,68.6163,6942.0
2023-03-03 11:25:00,74.51,74.6,74.49,74.6,10010.0,68.6255,68.7084,68.6071,68.7084,10010.0
2023-03-03 11:30:00,74.62,74.66,74.58,74.58,5682.0,68.7268,68.7636,68.69,68.69,5682.0
2023-03-03 11:35:00,74.58,74.73,74.58,74.66,7602.0,68.69,68.8281,68.69,68.7636,7602.0
2023-03-03 11:40:00,74.65,74.65,74.61,74.63,3400.0,68.7544,68.7544,68.7176,68.736,3400.0
2023-03-03 11:45:00,74.65,74.67,74.57,74.57,5328.0,68.7544,68.7729,68.6807,68.6807,5328.0
2023-03-03 11:50:00,74.56,74.64,74.56,74.63,4994.0,68.6715,68.7452,68.6715,68.736,4994.0
2023-03-03 11:55:00,74.64,74.82,74.64,74.75,5344.0,68.7452,68.911,68.7452,68.8465,5344.0
2023-03-03 12:00:00,74.74,74.75,74.66,74.66,5822.0,68.8373,68.8465,68.7636,68.7636,5822.0
2023-03-03 12:05:00,74.66,74.71,74.62,74.67,4676.0,68.7636,68.8097,68.7268,68.7729,4676.0
2023-03-03 12:10:00,74.7,74.79,74.7,74.76,10374.0,68.8005,68.8834,68.8005,68.8557,10374.0
2023-03-03 12:15:00,74.74,74.81,74.74,74.75,3694.0,68.8373,68.9018,68.8373,68.8465,3694.0
2023-03-03 12:20:00,74.77,74.77,74.63,74.66,5588.0,68.865,68.865,68.736,68.7636,5588.0
2023-03-03 12:25:00,74.64,74.72,74.61,74.7,2474.0,68.7452,68.8189,68.7176,68.8005,2474.0
2023-03-03 12:30:00,74.75,74.77,74.74,74.74,2844.0,68.8465,68.865,68.8373,68.8373,2844.0
2023-03-03 12:35:00,74.73,74.79,74.64,74.64,6542.0,68.8281,68.8834,68.7452,68.7452,6542.0
2023-03-03 12:40:00,74.66,74.77,74.64,74.76,5408.0,68.7636,68.865,68.7452,68.8557,5408.0
2023-03-03 12:45:00,74.77,74.82,74.77,74.82,4526.0,68.865,68.911,68.865,68.911,4526.0
2023-03-03 12:50:00,74.83,74.84,74.78,74.82,4674.0,68.9202,68.9294,68.8742,68.911,4674.0
2023-03-03 12:55:00,74.83,74.86,74.8,74.83,3048.0,68.9202,68.9478,68.8926,68.9202,3048.0
2023-03-03 13:00:00,74.85,74.96,74.84,74.94,10978.0,68.9386,69.0399,68.9294,69.0215,10978.0
2023-03-03 13:05:00,74.94,75.0,74.91,74.97,10798.0,69.0215,69.0768,68.9939,69.0492,10798.0
2023-03-03 13:10:00,74.96,74.99,74.93,74.97,14562.0,69.0399,69.0676,69.0123,69.0492,14562.0
2023-03-03 13:15:00,74.96,75.0,74.89,74.89,16542.0,69.0399,69.0768,68.9755,68.9755,16542.0
2023-03-03 13:20:00,74.89,74.89,74.83,74.83,4668.0,68.9755,68.9755,68.9202,68.9202,4668.0
2023-03-03 13:25:00,74.85,74.93,74.85,74.93,7050.0,68.9386,69.0123,68.9386,69.0123,7050.0
2023-03-03 13:30:00,74.97,74.98,74.95,74.96,3412.0,69.0492,69.0584,69.0307,69.0399,3412.0
2023-03-03 13:35:00,74.95,74.96,74.89,74.91,14528.0,69.0307,69.0399,68.9755,68.9939,14528.0
2023-03-03 13:40:00,74.92,74.96,74.85,74.93,5302.0,69.0031,69.0399,68.9386,69.0123,5302.0
2023-03-03 13:45:00,74.92,74.95,74.91,74.95,2200.0,69.0031,69.0307,68.9939,69.0307,2200.0
2023-03-03 13:50:00,74.94,74.95,74.92,74.93,5752.0,69.0215,69.0307,69.0031,69.0123,5752.0
2023-03-03 13:55:00,74.94,74.96,74.89,74.91,8310.0,69.0215,69.0399,68.9755,68.9939,8310.0
2023-03-03 14:00:00,74.94,74.94,74.82,74.87,5538.0,69.0215,69.0215,68.911,68.9571,5538.0
2023-03-03 14:05:00,74.84,74.89,74.83,74.89,3822.0,68.9294,68.9755,68.9202,68.9755,3822.0
2023-03-03 14:10:00,74.89,75.01,74.88,74.97,11858.0,68.9755,69.086,68.9663,69.0492,11858.0
2023-03-03 14:15:00,74.96,75.01,74.94,74.96,5258.0,69.0399,69.086,69.0215,69.0399,5258.0
2023-03-03 14:20:00,74.97,75.07,74.97,75.05,8484.0,69.0492,69.1413,69.0492,69.1228,8484.0
2023-03-03 14:25:00,75.06,75.13,75.06,75.13,6312.0,69.1321,69.1965,69.1321,69.1965,6312.0
2023-03-03 14:30:00,75.11,75.17,75.07,75.17,4396.0,69.1781,69.2334,69.1413,69.2334,4396.0
2023-03-03 14:35:00,75.17,75.17,75.06,75.08,5116.0,69.2334,69.2334,69.1321,69.1505,5116.0
2023-03-03 14:40:00,75.08,75.11,75.05,75.07,8028.0,69.1505,69.1781,69.1228,69.1413,8028.0
2023-03-03 14:45:00,75.04,75.06,75.0,75.0,10940.0,69.1136,69.1321,69.0768,69.0768,10940.0
2023-03-03 14:50:00,75.0,75.1,75.0,75.1,8400.0,69.0768,69.1689,69.0768,69.1689,8400.0
2023-03-03 14:55:00,75.1,75.17,75.08,75.16,6800.0,69.1689,69.2334,69.1505,69.2242,6800.0
2023-03-03 15:00:00,75.18,75.18,75.1,75.13,10556.0,69.2426,69.2426,69.1689,69.1965,10556.0
2023-03-03 15:05:00,75.11,75.25,75.11,75.25,9460.0,69.1781,69.307,69.1781,69.307,9460.0
2023-03-03 15:10:00,75.24,75.29,75.19,75.19,9878.0,69.2978,69.3439,69.2518,69.2518,9878.0
2023-03-03 15:15:00,75.19,75.19,75.12,75.14,6800.0,69.2518,69.2518,69.1873,69.2057,6800.0
2023-03-03 15:20:00,75.14,75.19,75.11,75.13,11634.0,69.2057,69.2518,69.1781,69.1965,11634.0
2023-03-03 15:25:00,75.14,75.18,75.11,75.14,16000.0,69.2057,69.2426,69.1781,69.2057,16000.0
2023-03-03 15:30:00,75.13,75.14,75.06,75.06,13876.0,69.1965,69.2057,69.1321,69.1321,13876.0
2023-03-03 15:35:00,75.06,75.08,75.0,75.03,20444.0,69.1321,69.1505,69.0768,69.1044,20444.0
2023-03-03 15:40:00,75.03,75.08,75.01,75.04,20074.0,69.1044,69.1505,69.086,69.1136,20074.0
2023-03-03 15:45:00,75.03,75.13,75.0,75.11,30790.0,69.1044,69.1965,69.0768,69.1781,30790.0
2023-03-03 15:50:00,75.09,75.32,75.05,75.29,74310.0,69.1597,69.3715,69.1228,69.3439,74310.0
2023-03-03 15:55:00,75.29,75.47,75.23,75.45,222398.0,69.3439,69.5097,69.2886,69.4912,222398.0
2023-03-06 09:30:00,75.42,75.76,75.36,75.76,27140.0,69.4636,69.7768,69.4084,69.7768,27140.0
2023-03-06 09:35:00,75.54,75.56,75.3,75.5,6880.0,69.5741,69.5926,69.3531,69.5373,6880.0
2023-03-06 09:40:00,75.64,75.64,75.4,75.54,5860.0,69.6662,69.6662,69.4452,69.5741,5860.0
2023-03-06 09:45:00,75.52,75.71,75.52,75.71,9436.0,69.5557,69.7307,69.5557,69.7307,9436.0
2023-03-06 09:50:00,75.65,75.89,75.65,75.87,9708.0,69.6755,69.8965,69.6755,69.8781,9708.0
2023-03-06 09:55:00,75.83,75.93,75.8,75.92,7168.0,69.8412,69.9333,69.8136,69.9241,7168.0
2023-03-06 10:00:00,75.92,75.93,75.78,75.89,7366.0,69.9241,69.9333,69.7952,69.8965,7366.0
2023-03-06 10:05:00,75.92,76.14,75.89,76.14,8370.0,69.9241,70.1268,69.8965,70.1268,8370.0
2023-03-06 10:10:00,76.13,76.13,75.85,75.86,6540.0,70.1175,70.1175,69.8597,69.8689,6540.0
2023-03-06 10:15:00,75.92,75.92,75.83,75.88,6290.0,69.9241,69.9241,69.8412,69.8873,6290.0
2023-03-06 10:20:00,75.88,75.88,75.77,75.81,5204.0,69.8873,69.8873,69.786,69.8228,5204.0
2023-03-06 10:25:00,75.81,75.81,75.71,75.71,4932.0,69.8228,69.8228,69.7307,69.7307,4932.0
2023-03-06 10:30:00,75.72,75.72,75.58,75.7,15862.0,69.7399,69.7399,69.611,69.7215,15862.0
2023-03-06 10:35:00,75.71,75.74,75.55,75.57,5600.0,69.7307,69.7583,69.5834,69.6018,5600.0
2023-03-06 10:40:00,75.52,75.72,75.52,75.68,13792.0,69.5557,69.7399,69.5557,69.7031,13792.0
2023-03-06 10:45:00,75.7,75.77,75.69,75.72,8596.0,69.7215,69.786,69.7123,69.7399,8596.0
2023-03-06 10:50:00,75.67,75.67,75.55,75.56,5768.0,69.6939,69.6939,69.5834,69.5926,5768.0
2023-03-06 10:55:00,75.58,75.58,75.42,75.42,3476.0,69.611,69.611,69.4636,69.4636,3476.0
2023-03-06 11:00:00,75.41,75.56,75.41,75.56,11692.0,69.4544,69.5926,69.4544,69.5926,11692.0
2023-03-06 11:05:00,75.58,75.63,75.55,75.55,4860.0,69.611,69.657,69.5834,69.5834,4860.0
2023-03-06 11:10:00,75.6,75.66,75.53,75.65,4652.0,69.6294,69.6847,69.5649,69.6755,4652.0
2023-03-06 11:15:00,75.61,75.66,75.59,75.59,7600.0,69.6386,69.6847,69.6202,69.6202,7600.0
2023-03-06 11:20:00,75.59,75.59,75.47,75.52,5346.0,69.6202,69.6202,69.5097,69.5557,5346.0
2023-03-06 11:25:00,75.53,75.53,75.4,75.47,15090.0,69.5649,69.5649,69.4452,69.5097,15090.0
2023-03-06 11:30:00,75.48,75.55,75.44,75.53,6660.0,69.5189,69.5834,69.482,69.5649,6660.0
2023-03-06 11:35:00,75.54,75.61,75.53,75.58,12638.0,69.5741,69.6386,69.5649,69.611,12638.0
2023-03-06 11:40:00,75.56,75.56,75.44,75.49,8044.0,69.5926,69.5926,69.482,69.5281,8044.0
2023-03-06 11:45:00,75.5,75.5,75.41,75.42,5032.0,69.5373,69.5373,69.4544,69.4636,5032.0
2023-03-06 11:50:00,75.42,75.47,75.41,75.47,5796.0,69.4636,69.5097,69.4544,69.5097,5796.0
2023-03-06 11:55:00,75.44,75.53,75.42,75.5,7916.0,69.482,69.5649,69.4636,69.5373,7916.0
2023-03-06 12:00:00,75.49,75.57,75.47,75.57,4550.0,69.5281,69.6018,69.5097,69.6018,4550.0
2023-03-06 12:05:00,75.57,75.62,75.54,75.54,7200.0,69.6018,69.6478,69.5741,69.5741,7200.0
2023-03-06 12:10:00,75.55,75.66,75.55,75.65,8620.0,69.5834,69.6847,69.5834,69.6755,8620.0
2023-03-06 12:15:00,75.63,75.63,75.6,75.62,7562.0,69.657,69.657,69.6294,69.6478,7562.0
2023-03-06 12:20:00,75.63,75.68,75.59,75.62,9604.0,69.657,69.7031,69.6202,69.6478,9604.0
2023-03-06 12:25:00,75.63,75.66,75.56,75.64,16314.0,69.657,69.6847,69.5926,69.6662,16314.0
2023-03-06 12:30:00,75.64,75.7,75.55,75.6,49136.0,69.6662,69.7215,69.5834,69.6294,49136.0
2023-03-06 12:35:00,75.58,75.72,75.58,75.7,8534.0,69.611,69.7399,69.611,69.7215,8534.0
2023-03-06 12:40:00,75.71,75.73,75.66,75.69,11326.0,69.7307,69.7491,69.6847,69.7123,11326.0
2023-03-06 12:45:00,75.67,75.72,75.58,75.67,11362.0,69.6939,69.7399,69.611,69.6939,11362.0
2023-03-06 12:50:00,75.67,75.68,75.61,75.61,7864.0,69.6939,69.7031,69.6386,69.6386,7864.0
2023-03-06 12:55:00,75.57,75.63,75.57,75.62,6386.0,69.6018,69.657,69.6018,69.6478,6386.0
2023-03-06 13:00:00,75.61,75.63,75.45,75.45,4018.0,69.6386,69.657,69.4912,69.4912,4018.0
2023-03-06 13:05:00,75.5,75.5,75.38,75.42,7086.0,69.5373,69.5373,69.4268,69.4636,7086.0
2023-03-06 13:10:00,75.42,75.42,75.36,75.38,7008.0,69.4636,69.4636,69.4084,69.4268,7008.0
2023-03-06 13:15:00,75.38,75.39,75.35,75.36,4816.0,69.4268,69.436,69.3991,69.4084,4816.0
2023-03-06 13:20:00,75.36,75.49,75.35,75.48,12502.0,69.4084,69.5281,69.3991,69.5189,12502.0
2023-03-06 13:25:00,75.5,75.56,75.46,75.47,18538.0,69.5373,69.5926,69.5005,69.5097,18538.0
2023-03-06 13:30:00,75.45,75.51,75.45,75.45,7644.0,69.4912,69.5465,69.4912,69.4912,7644.0
2023-03-06 13:35:00,75.46,75.51,75.45,75.5,9024.0,69.5005,69.5465,69.4912,69.5373,9024.0
2023-03-06 13:40:00,75.5,75.53,75.45,75.52,13864.0,69.5373,69.5649,69.4912,69.5557,13864.0
2023-03-06 13:45:00,75.51,75.51,75.4,75.44,6010.0,69.5465,69.5465,69.4452,69.482,6010.0
2023-03-06 13:50:00,75.44,75.44,75.28,75.28,5556.0,69.482,69.482,69.3347,69.3347,5556.0
2023-03-06 13:55:00,75.28,75.35,75.22,75.33,10804.0,69.3347,69.3991,69.2794,69.3807,10804.0
2023-03-06 14:00:00,75.33,75.35,75.3,75.31,7940.0,69.3807,69.3991,69.3531,69.3623,7940.0
2023-03-06 14:05:00,75.31,75.38,75.29,75.36,12706.0,69.3623,69.4268,69.3439,69.4084,12706.0
2023-03-06 14:10:00,75.36,75.42,75.36,75.42,9588.0,69.4084,69.4636,69.4084,69.4636,9588.0
2023-03-06 14:15:00,75.41,75.41,75.32,75.36,12230.0,69.4544,69.4544,69.3715,69.4084,12230.0
2023-03-06 14:20:00,75.38,75.48,75.36,75.48,9260.0,69.4268,69.5189,69.4084,69.5189,9260.0
2023-03-06 14:25:00,75.48,75.48,75.36,75.44,14484.0,69.5189,69.5189,69.4084,69.482,14484.0
2023-03-06 14:30:00,75.42,75.44,75.39,75.41,11898.0,69.4636,69.482,69.436,69.4544,11898.0
2023-03-06 14:35:00,75.42,75.42,75.36,75.4,7038.0,69.4636,69.4636,69.4084,69.4452,7038.0
2023-03-06 14:40:00,75.42,75.49,75.41,75.42,8858.0,69.4636,69.5281,69.4544,69.4636,8858.0
2023-03-06 14:45:00,75.41,75.46,75.4,75.44,7142.0,69.4544,69.5005,69.4452,69.482,7142.0
2023-03-06 14:50:00,75.45,75.46,75.42,75.42,6002.0,69.4912,69.5005,69.4636,69.4636,6002.0
2023-03-06 14:55:00,75.42,75.44,75.34,75.35,12010.0,69.4636,69.482,69.3899,69.3991,12010.0
2023-03-06 15:00:00,75.34,75.36,75.24,75.24,20650.0,69.3899,69.4084,69.2978,69.2978,20650.0
2023-03-06 15:05:00,75.25,75.35,75.24,75.31,19038.0,69.307,69.3991,69.2978,69.3623,19038.0
2023-03-06 15:10:00,75.33,75.35,75.25,75.27,29730.0,69.3807,69.3991,69.307,69.3255,29730.0
2023-03-06 15:15:00,75.29,75.36,75.29,75.3,17510.0,69.3439,69.4084,69.3439,69.3531,17510.0
2023-03-06 15:20:00,75.31,75.35,75.24,75.28,20390.0,69.3623,69.3991,69.2978,69.3347,20390.0
2023-03-06 15:25:00,75.28,75.33,75.27,75.29,15456.0,69.3347,69.3807,69.3255,69.3439,15456.0
2023-03-06 15:30:00,75.29,75.39,75.29,75.39,16836.0,69.3439,69.436,69.3439,69.436,16836.0
2023-03-06 15:35:00,75.37,75.53,75.36,75.5,11540.0,69.4176,69.5649,69.4084,69.5373,11540.0
2023-03-06 15:40:00,75.49,75.55,75.48,75.53,13760.0,69.5281,69.5834,69.5189,69.5649,13760.0
2023-03-06 15:45:00,75.53,75.58,75.51,75.55,20506.0,69.5649,69.611,69.5465,69.5834,20506.0
2023-03-06 15:50:00,75.54,75.62,75.53,75.57,35140.0,69.5741,69.6478,69.5649,69.6018,35140.0
2023-03-06 15:55:00,75.57,75.63,75.49,75.52,116920.0,69.6018,69.657,69.5281,69.5557,116920.0
2023-03-07 09:30:00,75.71,75.74,75.46,75.56,23950.0,69.7307,69.7583,69.5005,69.5926,23950.0
2023-03-07 09:35:00,75.6,75.61,75.42,75.47,10214.0,69.6294,69.6386,69.4636,69.5097,10214.0
2023-03-07 09:40:00,75.51,75.61,75.39,75.57,10428.0,69.5465,69.6386,69.436,69.6018,10428.0
2023-03-07 09:45:00,75.51,75.78,75.51,75.75,6274.0,69.5465,69.7952,69.5465,69.7676,6274.0
2023-03-07 09:50:00,75.79,75.79,75.67,75.68,4214.0,69.8044,69.8044,69.6939,69.7031,4214.0
2023-03-07 09:55:00,75.61,75.64,75.52,75.61,3438.0,69.6386,69.6662,69.5557,69.6386,3438.0
2023-03-07 10:00:00,75.58,75.58,75.17,75.17,10664.0,69.611,69.611,69.2334,69.2334,10664.0
2023-03-07 10:05:00,75.21,75.22,75.02,75.05,5546.0,69.2702,69.2794,69.0952,69.1228,5546.0
2023-03-07 10:10:00,75.08,75.11,74.89,74.92,5880.0,69.1505,69.1781,68.9755,69.0031,5880.0
2023-03-07 10:15:00,74.9,75.0,74.76,74.83,17498.0,68.9847,69.0768,68.8557,68.9202,17498.0
2023-03-07 10:20:00,74.82,74.91,74.63,74.65,19952.0,68.911,68.9939,68.736,68.7544,19952.0
2023-03-07 10:25:00,74.59,74.7,74.44,74.56,18238.0,68.6992,68.8005,68.561,68.6715,18238.0
2023-03-07 10:30:00,74.55,74.76,74.55,74.71,20450.0,68.6623,68.8557,68.6623,68.8097,20450.0
2023-03-07 10:35:00,74.78,74.79,74.53,74.59,9014.0,68.8742,68.8834,68.6439,68.6992,9014.0
2023-03-07 10:40:00,74.57,74.61,74.4,74.42,13756.0,68.6807,68.7176,68.5242,68.5426,13756.0
2023-03-07 10:45:00,74.42,74.74,74.38,74.72,10414.0,68.5426,68.8373,68.5058,68.8189,10414.0
2023-03-07 10:50:00,74.69,74.69,74.46,74.55,9426.0,68.7913,68.7913,68.5794,68.6623,9426.0
2023-03-07 10:55:00,74.55,74.57,74.31,74.33,10562.0,68.6623,68.6807,68.4413,68.4597,10562.0
2023-03-07 11:00:00,74.32,74.55,74.29,74.5,9480.0,68.4505,68.6623,68.4229,68.6163,9480.0
2023-03-07 11:05:00,74.52,74.55,74.35,74.41,10276.0,68.6347,68.6623,68.4781,68.5334,10276.0
2023-03-07 11:10:00,74.44,74.48,74.28,74.31,8706.0,68.561,68.5979,68.4137,68.4413,8706.0
2023-03-07 11:15:00,74.33,74.4,74.29,74.36,4480.0,68.4597,68.5242,68.4229,68.4873,4480.0
2023-03-07 11:20:00,74.38,74.38,74.19,74.19,3740.0,68.5058,68.5058,68.3308,68.3308,3740.0
2023-03-07 11:25:00,74.22,74.27,74.11,74.13,9612.0,68.3584,68.4044,68.2571,68.2755,9612.0
2023-03-07 11:30:00,74.16,74.2,74.09,74.14,4408.0,68.3031,68.34,68.2387,68.2847,4408.0
2023-03-07 11:35:00,74.13,74.19,74.11,74.17,5028.0,68.2755,68.3308,68.2571,68.3123,5028.0
2023-03-07 11:40:00,74.18,74.18,73.95,74.08,9336.0,68.3215,68.3215,68.1097,68.2294,9336.0
2023-03-07 11:45:00,74.04,74.06,73.98,74.06,5990.0,68.1926,68.211,68.1373,68.211,5990.0
2023-03-07 11:50:00,74.07,74.15,73.99,73.99,5402.0,68.2202,68.2939,68.1466,68.1466,5402.0
2023-03-07 11:55:00,73.97,73.97,73.86,73.88,8006.0,68.1281,68.1281,68.0268,68.0452,8006.0
2023-03-07 12:00:00,73.86,73.92,73.83,73.83,5414.0,68.0268,68.0821,67.9992,67.9992,5414.0
2023-03-07 12:05:00,73.79,73.88,73.79,73.84,7092.0,67.9623,68.0452,67.9623,68.0084,7092.0
2023-03-07 12:10:00,73.83,73.86,73.78,73.86,4658.0,67.9992,68.0268,67.9531,68.0268,4658.0
2023-03-07 12:15:00,73.86,73.98,73.84,73.98,5358.0,68.0268,68.1373,68.0084,68.1373,5358.0
2023-03-07 12:20:00,74.0,74.17,73.93,73.99,23300.0,68.1558,68.3123,68.0913,68.1466,23300.0
2023-03-07 12:25:00,74.01,74.09,73.93,73.93,4804.0,68.165,68.2387,68.0913,68.0913,4804.0
2023-03-07 12:30:00,73.91,73.98,73.89,73.98,5994.0,68.0729,68.1373,68.0545,68.1373,5994.0
2023-03-07 12:35:00,73.96,73.97,73.89,73.96,4840.0,68.1189,68.1281,68.0545,68.1189,4840.0
2023-03-07 12:40:00,73.94,73.95,73.84,73.9,5242.0,68.1005,68.1097,68.0084,68.0637,5242.0
2023-03-07 12:45:00,73.88,74.0,73.88,73.99,8950.0,68.0452,68.1558,68.0452,68.1466,8950.0
2023-03-07 12:50:00,73.94,73.97,73.92,73.92,2928.0,68.1005,68.1281,68.0821,68.0821,2928.0
2023-03-07 12:55:00,73.91,73.99,73.91,73.96,9106.0,68.0729,68.1466,68.0729,68.1189,9106.0
2023-03-07 13:00:00,73.94,73.94,73.86,73.86,7306.0,68.1005,68.1005,68.0268,68.0268,7306.0
2023-03-07 13:05:00,73.83,73.83,73.78,73.78,4642.0,67.9992,67.9992,67.9531,67.9531,4642.0
2023-03-07 13:10:00,73.79,73.85,73.78,73.83,4840.0,67.9623,68.0176,67.9531,67.9992,4840.0
2023-03-07 13:15:00,73.85,73.92,73.83,73.89,6604.0,68.0176,68.0821,67.9992,68.0545,6604.0
2023-03-07 13:20:00,73.92,73.98,73.89,73.91,6452.0,68.0821,68.1373,68.0545,68.0729,6452.0
2023-03-07 13:25:00,73.91,73.92,73.84,73.92,8622.0,68.0729,68.0821,68.0084,68.0821,8622.0
2023-03-07 13:30:00,73.9,74.06,73.9,73.98,7590.0,68.0637,68.211,68.0637,68.1373,7590.0
2023-03-07 13:35:00,73.91,74.0,73.89,74.0,7668.0,68.0729,68.1558,68.0545,68.1558,7668.0
2023-03-07 13:40:00,73.98,74.01,73.97,74.0,9470.0,68.1373,68.165,68.1281,68.1558,9470.0
2023-03-07 13:45:00,74.01,74.09,74.0,74.07,5902.0,68.165,68.2387,68.1558,68.2202,5902.0
2023-03-07 13:50:00,74.02,74.02,73.91,73.91,9970.0,68.1742,68.1742,68.0729,68.0729,9970.0
2023-03-07 13:55:00,73.93,73.96,73.89,73.89,5600.0,68.0913,68.1189,68.0545,68.0545,5600.0
2023-03-07 14:00:00,73.83,73.98,73.82,73.92,13500.0,67.9992,68.1373,67.99,68.0821,13500.0
2023-03-07 14:05:00,73.91,73.95,73.88,73.95,8294.0,68.0729,68.1097,68.0452,68.1097,8294.0
2023-03-07 14:10:00,73.92,74.0,73.92,74.0,14640.0,68.0821,68.1558,68.0821,68.1558,14640.0
2023-03-07 14:15:00,74.0,74.02,73.96,73.98,8118.0,68.1558,68.1742,68.1189,68.1373,8118.0
2023-03-07 14:20:00,73.97,74.02,73.9,73.92,17402.0,68.1281,68.1742,68.0637,68.0821,17402.0
2023-03-07 14:25:00,73.95,73.96,73.88,73.92,9344.0,68.1097,68.1189,68.0452,68.0821,9344.0
2023-03-07 14:30:00,73.92,73.95,73.91,73.92,12240.0,68.0821,68.1097,68.0729,68.0821,12240.0
2023-03-07 14:35:00,73.92,73.93,73.88,73.88,4606.0,68.0821,68.0913,68.0452,68.0452,4606.0
2023-03-07 14:40:00,73.88,73.98,73.87,73.96,9800.0,68.0452,68.1373,68.036,68.1189,9800.0
2023-03-07 14:45:00,73.97,74.01,73.95,74.0,12736.0,68.1281,68.165,68.1097,68.1558,12736.0
2023-03-07 14:50:00,74.0,74.04,73.96,73.97,5848.0,68.1558,68.1926,68.1189,68.1281,5848.0
2023-03-07 14:55:00,73.97,73.99,73.93,73.94,6150.0,68.1281,68.1466,68.0913,68.1005,6150.0
2023-03-07 15:00:00,73.92,74.0,73.92,73.92,7736.0,68.0821,68.1558,68.0821,68.0821,7736.0
2023-03-07 15:05:00,73.91,73.98,73.89,73.98,9908.0,68.0729,68.1373,68.0545,68.1373,9908.0
2023-03-07 15:10:00,73.97,74.14,73.97,74.14,8024.0,68.1281,68.2847,68.1281,68.2847,8024.0
2023-03-07 15:15:00,74.13,74.19,74.12,74.17,12560.0,68.2755,68.3308,68.2663,68.3123,12560.0
2023-03-07 15:20:00,74.17,74.2,74.16,74.17,14686.0,68.3123,68.34,68.3031,68.3123,14686.0
2023-03-07 15:25:00,74.17,74.2,74.14,74.17,17564.0,68.3123,68.34,68.2847,68.3123,17564.0
2023-03-07 15:30:00,74.18,74.42,74.18,74.42,22376.0,68.3215,68.5426,68.3215,68.5426,22376.0
2023-03-07 15:35:00,74.44,74.51,74.43,74.45,22134.0,68.561,68.6255,68.5518,68.5702,22134.0
2023-03-07 15:40:00,74.46,74.47,74.36,74.36,47014.0,68.5794,68.5886,68.4873,68.4873,47014.0
2023-03-07 15:45:00,74.33,74.39,74.31,74.39,35604.0,68.4597,68.515,68.4413,68.515,35604.0
2023-03-07 15:50:00,74.37,74.39,74.23,74.33,91596.0,68.4965,68.515,68.3676,68.4597,91596.0
2023-03-07 15:55:00,74.33,74.33,74.12,74.14,166208.0,68.4597,68.4597,68.2663,68.2847,166208.0
2023-03-08 09:30:00,74.14,74.25,74.04,74.12,20180.0,68.2847,68.386,68.1926,68.2663,20180.0
2023-03-08 09:35:00,74.14,74.27,74.0,74.0,12286.0,68.2847,68.4044,68.1558,68.1558,12286.0
2023-03-08 09:40:00,74.01,74.11,73.98,74.01,3942.0,68.165,68.2571,68.1373,68.165,3942.0
2023-03-08 09:45:00,74.05,74.15,74.03,74.03,8706.0,68.2018,68.2939,68.1834,68.1834,8706.0
2023-03-08 09:50:00,74.07,74.1,73.95,74.03,14586.0,68.2202,68.2479,68.1097,68.1834,14586.0
2023-03-08 09:55:00,74.07,74.07,73.95,73.98,3184.0,68.2202,68.2202,68.1097,68.1373,3184.0
2023-03-08 10:00:00,73.97,74.01,73.69,73.97,16300.0,68.1281,68.165,67.8702,68.1281,16300.0
2023-03-08 10:05:00,74.02,74.11,73.96,74.11,14138.0,68.1742,68.2571,68.1189,68.2571,14138.0
2023-03-08 10:10:00,74.17,74.23,74.07,74.07,5524.0,68.3123,68.3676,68.2202,68.2202,5524.0
2023-03-08 10:15:00,74.07,74.08,73.97,74.0,15866.0,68.2202,68.2294,68.1281,68.1558,15866.0
2023-03-08 10:20:00,74.01,74.22,73.99,74.2,20110.0,68.165,68.3584,68.1466,68.34,20110.0
2023-03-08 10:25:00,74.21,74.29,74.03,74.06,12498.0,68.3492,68.4229,68.1834,68.211,12498.0
2023-03-08 10:30:00,74.06,74.26,74.01,74.21,14194.0,68.211,68.3952,68.165,68.3492,14194.0
2023-03-08 10:35:00,74.23,74.26,74.13,74.18,12298.0,68.3676,68.3952,68.2755,68.3215,12298.0
2023-03-08 10:40:00,74.15,74.26,74.15,74.26,15572.0,68.2939,68.3952,68.2939,68.3952,15572.0
2023-03-08 10:45:00,74.18,74.24,74.17,74.17,8768.0,68.3215,68.3768,68.3123,68.3123,8768.0
2023-03-08 10:50:00,74.17,74.25,74.15,74.2,11942.0,68.3123,68.386,68.2939,68.34,11942.0
2023-03-08 10:55:00,74.2,74.36,74.19,74.35,30448.0,68.34,68.4873,68.3308,68.4781,30448.0
2023-03-08 11:00:00,74.38,74.42,74.27,74.27,15092.0,68.5058,68.5426,68.4044,68.4044,15092.0
2023-03-08 11:05:00,74.29,74.36,74.23,74.35,39516.0,68.4229,68.4873,68.3676,68.4781,39516.0
2023-03-08 11:10:00,74.33,74.36,74.21,74.25,4348.0,68.4597,68.4873,68.3492,68.386,4348.0
2023-03-08 11:15:00,74.25,74.38,74.24,74.36,13442.0,68.386,68.5058,68.3768,68.4873,13442.0
2023-03-08 11:20:00,74.33,74.39,74.3,74.31,21966.0,68.4597,68.515,68.4321,68.4413,21966.0
2023-03-08 11:25:00,74.29,74.43,74.28,74.36,5276.0,68.4229,68.5518,68.4137,68.4873,5276.0
2023-03-08 11:30:00,74.37,74.38,74.24,74.24,8770.0,68.4965,68.5058,68.3768,68.3768,8770.0
2023-03-08 11:35:00,74.22,74.3,74.21,74.24,16164.0,68.3584,68.4321,68.3492,68.3768,16164.0
2023-03-08 11:40:00,74.24,74.31,74.24,74.27,6298.0,68.3768,68.4413,68.3768,68.4044,6298.0
2023-03-08 11:45:00,74.26,74.36,74.25,74.36,9162.0,68.3952,68.4873,68.386,68.4873,9162.0
2023-03-08 11:50:00,74.35,74.48,74.34,74.48,114668.0,68.4781,68.5979,68.4689,68.5979,114668.0
2023-03-08 11:55:00,74.54,74.54,74.41,74.44,8996.0,68.6531,68.6531,68.5334,68.561,8996.0
2023-03-08 12:00:00,74.45,74.49,74.41,74.41,6780.0,68.5702,68.6071,68.5334,68.5334,6780.0
2023-03-08 12:05:00,74.44,74.46,74.31,74.32,6956.0,68.561,68.5794,68.4413,68.4505,6956.0
2023-03-08 12:10:00,74.32,74.32,74.14,74.14,2666.0,68.4505,68.4505,68.2847,68.2847,2666.0
2023-03-08 12:15:00,74.14,74.32,74.14,74.32,7140.0,68.2847,68.4505,68.2847,68.4505,7140.0
2023-03-08 12:20:00,74.33,74.34,74.29,74.29,3946.0,68.4597,68.4689,68.4229,68.4229,3946.0
2023-03-08 12:25:00,74.3,74.32,74.22,74.22,6052.0,68.4321,68.4505,68.3584,68.3584,6052.0
2023-03-08 12:30:00,74.23,74.23,74.13,74.16,6990.0,68.3676,68.3676,68.2755,68.3031,6990.0
2023-03-08 12:35:00,74.18,74.24,74.17,74.24,3348.0,68.3215,68.3768,68.3123,68.3768,3348.0
2023-03-08 12:40:00,74.25,74.32,74.25,74.28,6908.0,68.386,68.4505,68.386,68.4137,6908.0
2023-03-08 12:45:00,74.24,74.26,74.17,74.22,4714.0,68.3768,68.3952,68.3123,68.3584,4714.0
2023-03-08 12:50:00,74.23,74.24,74.17,74.2,3006.0,68.3676,68.3768,68.3123,68.34,3006.0
2023-03-08 12:55:00,74.18,74.18,74.11,74.14,7560.0,68.3215,68.3215,68.2571,68.2847,7560.0
2023-03-08 13:00:00,74.11,74.17,74.01,74.03,8734.0,68.2571,68.3123,68.165,68.1834,8734.0
2023-03-08 13:05:00,74.03,74.04,73.92,73.92,4364.0,68.1834,68.1926,68.0821,68.0821,4364.0
2023-03-08 13:10:00,73.94,74.0,73.92,73.93,6592.0,68.1005,68.1558,68.0821,68.0913,6592.0
2023-03-08 13:15:00,73.92,73.92,73.82,73.87,7590.0,68.0821,68.0821,67.99,68.036,7590.0
2023-03-08 13:20:00,73.84,73.86,73.8,73.84,8546.0,68.0084,68.0268,67.9716,68.0084,8546.0
2023-03-08 13:25:00,73.86,73.86,73.75,73.75,5086.0,68.0268,68.0268,67.9255,67.9255,5086.0
2023-03-08 13:30:00,73.76,73.79,73.74,73.75,9354.0,67.9347,67.9623,67.9163,67.9255,9354.0
2023-03-08 13:35:00,73.73,73.83,73.72,73.83,15898.0,67.9071,67.9992,67.8979,67.9992,15898.0
2023-03-08 13:40:00,73.82,73.93,73.81,73.9,16756.0,67.99,68.0913,67.9808,68.0637,16756.0
2023-03-08 13:45:00,73.91,73.91,73.86,73.88,7816.0,68.0729,68.0729,68.0268,68.0452,7816.0
2023-03-08 13:50:00,73.88,74.02,73.86,74.02,6104.0,68.0452,68.1742,68.0268,68.1742,6104.0
2023-03-08 13:55:00,73.99,74.0,73.94,73.99,5678.0,68.1466,68.1558,68.1005,68.1466,5678.0
2023-03-08 14:00:00,74.0,74.06,74.0,74.01,2206.0,68.1558,68.211,68.1558,68.165,2206.0
2023-03-08 14:05:00,74.02,74.03,73.96,74.0,19094.0,68.1742,68.1834,68.1189,68.1558,19094.0
2023-03-08 14:10:00,74.0,74.13,74.0,74.02,13372.0,68.1558,68.2755,68.1558,68.1742,13372.0
2023-03-08 14:15:00,74.03,74.13,74.03,74.08,9674.0,68.1834,68.2755,68.1834,68.2294,9674.0
2023-03-08 14:20:00,74.08,74.11,74.05,74.1,13258.0,68.2294,68.2571,68.2018,68.2479,13258.0
2023-03-08 14:25:00,74.1,74.14,74.07,74.13,22814.0,68.2479,68.2847,68.2202,68.2755,22814.0
2023-03-08 14:30:00,74.14,74.17,74.1,74.15,11962.0,68.2847,68.3123,68.2479,68.2939,11962.0
2023-03-08 14:35:00,74.15,74.15,74.1,74.12,8634.0,68.2939,68.2939,68.2479,68.2663,8634.0
2023-03-08 14:40:00,74.13,74.22,74.13,74.21,9974.0,68.2755,68.3584,68.2755,68.3492,9974.0
2023-03-08 14:45:00,74.21,74.26,74.2,74.22,5952.0,68.3492,68.3952,68.34,68.3584,5952.0
2023-03-08 14:50:00,74.21,74.21,74.16,74.16,5300.0,68.3492,68.3492,68.3031,68.3031,5300.0
2023-03-08 14:55:00,74.16,74.17,74.1,74.14,18830.0,68.3031,68.3123,68.2479,68.2847,18830.0
2023-03-08 15:00:00,74.13,74.19,74.08,74.13,10658.0,68.2755,68.3308,68.2294,68.2755,10658.0
2023-03-08 15:05:00,74.1,74.14,74.05,74.14,13232.0,68.2479,68.2847,68.2018,68.2847,13232.0
2023-03-08 15:10:00,74.13,74.17,74.1,74.17,23030.0,68.2755,68.3123,68.2479,68.3123,23030.0
2023-03-08 15:15:00,74.18,74.23,74.17,74.2,5726.0,68.3215,68.3676,68.3123,68.34,5726.0
2023-03-08 15:20:00,74.2,74.26,74.16,74.16,7632.0,68.34,68.3952,68.3031,68.3031,7632.0
2023-03-08 15:25:00,74.16,74.17,74.1,74.14,8898.0,68.3031,68.3123,68.2479,68.2847,8898.0
2023-03-08 15:30:00,74.14,74.22,74.13,74.17,13062.0,68.2847,68.3584,68.2755,68.3123,13062.0
2023-03-08 15:35:00,74.16,74.22,74.12,74.16,19024.0,68.3031,68.3584,68.2663,68.3031,19024.0
2023-03-08 15:40:00,74.14,74.23,74.13,74.22,23838.0,68.2847,68.3676,68.2755,68.3584,23838.0
2023-03-08 15:45:00,74.23,74.31,74.21,74.23,25512.0,68.3676,68.4413,68.3492,68.3676,25512.0
2023-03-08 15:50:00,74.23,74.27,74.17,74.2,48040.0,68.3676,68.4044,68.3123,68.34,48040.0
2023-03-08 15:55:00,74.21,74.35,74.21,74.32,134862.0,68.3492,68.4781,68.3492,68.4505,134862.0
2023-03-09 09:30:00,74.38,74.66,74.3,74.52,44066.0,68.5058,68.7636,68.4321,68.6347,44066.0
2023-03-09 09:35:00,74.51,74.51,74.32,74.43,11232.0,68.6255,68.6255,68.4505,68.5518,11232.0
2023-03-09 09:40:00,74.42,74.52,74.36,74.36,9786.0,68.5426,68.6347,68.4873,68.4873,9786.0
2023-03-09 09:45:00,74.39,74.6,74.39,74.57,15234.0,68.515,68.7084,68.515,68.6807,15234.0
2023-03-09 09:50:00,74.7,74.7,74.52,74.52,6544.0,68.8005,68.8005,68.6347,68.6347,6544.0
2023-03-09 09:55:00,74.46,74.46,74.26,74.3,11068.0,68.5794,68.5794,68.3952,68.4321,11068.0
2023-03-09 10:00:00,74.29,74.38,74.17,74.34,51698.0,68.4229,68.5058,68.3123,68.4689,51698.0
2023-03-09 10:05:00,74.38,74.42,74.17,74.24,13300.0,68.5058,68.5426,68.3123,68.3768,13300.0
2023-03-09 10:10:00,74.21,74.33,74.19,74.25,8434.0,68.3492,68.4597,68.3308,68.386,8434.0
2023-03-09 10:15:00,74.2,74.25,74.12,74.17,4378.0,68.34,68.386,68.2663,68.3123,4378.0
2023-03-09 10:20:00,74.11,74.17,74.07,74.14,14230.0,68.2571,68.3123,68.2202,68.2847,14230.0
2023-03-09 10:25:00,74.14,74.26,74.05,74.26,23582.0,68.2847,68.3952,68.2018,68.3952,23582.0
2023-03-09 10:30:00,74.24,74.28,74.16,74.28,10986.0,68.3768,68.4137,68.3031,68.4137,10986.0
2023-03-09 10:35:00,74.32,74.38,74.25,74.3,6762.0,68.4505,68.5058,68.386,68.4321,6762.0
2023-03-09 10:40:00,74.31,74.33,74.25,74.25,8640.0,68.4413,68.4597,68.386,68.386,8640.0
2023-03-09 10:45:00,74.25,74.3,74.21,74.21,8358.0,68.386,68.4321,68.3492,68.3492,8358.0
2023-03-09 10:50:00,74.26,74.32,74.25,74.32,10112.0,68.3952,68.4505,68.386,68.4505,10112.0
2023-03-09 10:55:00,74.31,74.31,74.2,74.22,8474.0,68.4413,68.4413,68.34,68.3584,8474.0
2023-03-09 11:00:00,74.23,74.27,74.22,74.25,3844.0,68.3676,68.4044,68.3584,68.386,3844.0
2023-03-09 11:05:00,74.24,74.24,74.13,74.16,8918.0,68.3768,68.3768,68.2755,68.3031,8918.0
2023-03-09 11:10:00,74.18,74.28,74.13,74.24,11442.0,68.3215,68.4137,68.2755,68.3768,11442.0
2023-03-09 11:15:00,74.22,74.22,74.15,74.19,5976.0,68.3584,68.3584,68.2939,68.3308,5976.0
2023-03-09 11:20:00,74.21,74.21,74.11,74.16,8390.0,68.3492,68.3492,68.2571,68.3031,8390.0
2023-03-09 11:25:00,74.16,74.25,74.16,74.25,9398.0,68.3031,68.386,68.3031,68.386,9398.0
2023-03-09 11:30:00,74.27,74.35,74.25,74.29,11024.0,68.4044,68.4781,68.386,68.4229,11024.0
2023-03-09 11:35:00,74.33,74.33,74.27,74.27,4104.0,68.4597,68.4597,68.4044,68.4044,4104.0
2023-03-09 11:40:00,74.29,74.36,74.29,74.35,8622.0,68.4229,68.4873,68.4229,68.4781,8622.0
2023-03-09 11:45:00,74.32,74.4,74.31,74.37,9886.0,68.4505,68.5242,68.4413,68.4965,9886.0
2023-03-09 11:50:00,74.37,74.48,74.35,74.45,10656.0,68.4965,68.5979,68.4781,68.5702,10656.0
2023-03-09 11:55:00,74.45,74.52,74.44,74.47,11280.0,68.5702,68.6347,68.561,68.5886,11280.0
2023-03-09 12:00:00,74.47,74.53,74.42,74.49,25308.0,68.5886,68.6439,68.5426,68.6071,25308.0
2023-03-09 12:05:00,74.51,74.74,74.48,74.74,16858.0,68.6255,68.8373,68.5979,68.8373,16858.0
2023-03-09 12:10:00,74.74,74.79,74.69,74.71,27416.0,68.8373,68.8834,68.7913,68.8097,27416.0
2023-03-09 12:15:00,74.72,74.83,74.68,74.81,16300.0,68.8189,68.9202,68.7821,68.9018,16300.0
2023-03-09 12:20:00,74.81,75.03,74.77,74.97,23156.0,68.9018,69.1044,68.865,69.0492,23156.0
2023-03-09 12:25:00,74.95,74.98,74.88,74.98,9776.0,69.0307,69.0584,68.9663,69.0584,9776.0
2023-03-09 12:30:00,74.99,75.05,74.97,74.98,16430.0,69.0676,69.1228,69.0492,69.0584,16430.0
2023-03-09 12:35:00,74.96,74.99,74.92,74.99,7784.0,69.0399,69.0676,69.0031,69.0676,7784.0
2023-03-09 12:40:00,75.01,75.18,75.01,75.11,9328.0,69.086,69.2426,69.086,69.1781,9328.0
2023-03-09 12:45:00,75.08,75.11,74.89,74.92,15858.0,69.1505,69.1781,68.9755,69.0031,15858.0
2023-03-09 12:50:00,74.9,74.92,74.88,74.88,23106.0,68.9847,69.0031,68.9663,68.9663,23106.0
2023-03-09 12:55:00,74.89,74.92,74.84,74.84,15606.0,68.9755,69.0031,68.9294,68.9294,15606.0
2023-03-09 13:00:00,74.83,74.85,74.75,74.83,17868.0,68.9202,68.9386,68.8465,68.9202,17868.0
2023-03-09 13:05:00,74.83,74.91,74.81,74.85,19446.0,68.9202,68.9939,68.9018,68.9386,19446.0
2023-03-09 13:10:00,74.85,74.98,74.81,74.98,18666.0,68.9386,69.0584,68.9018,69.0584,18666.0
2023-03-09 13:15:00,74.98,75.11,74.95,75.11,37492.0,69.0584,69.1781,69.0307,69.1781,37492.0
2023-03-09 13:20:00,75.1,75.12,74.95,74.97,20060.0,69.1689,69.1873,69.0307,69.0492,20060.0
2023-03-09 13:25:00,74.95,75.01,74.89,75.01,17084.0,69.0307,69.086,68.9755,69.086,17084.0
2023-03-09 13:30:00,75.0,75.01,74.94,74.99,18702.0,69.0768,69.086,69.0215,69.0676,18702.0
2023-03-09 13:35:00,74.98,74.98,74.82,74.86,20848.0,69.0584,69.0584,68.911,68.9478,20848.0
2023-03-09 13:40:00,74.86,74.98,74.85,74.93,17980.0,68.9478,69.0584,68.9386,69.0123,17980.0
2023-03-09 13:45:00,74.92,74.94,74.83,74.86,36072.0,69.0031,69.0215,68.9202,68.9478,36072.0
2023-03-09 13:50:00,74.85,74.91,74.78,74.9,13420.0,68.9386,68.9939,68.8742,68.9847,13420.0
2023-03-09 13:55:00,74.89,74.97,74.87,74.89,15640.0,68.9755,69.0492,68.9571,68.9755,15640.0
2023-03-09 14:00:00,74.88,74.88,74.67,74.67,10988.0,68.9663,68.9663,68.7729,68.7729,10988.0
2023-03-09 14:05:00,74.65,74.73,74.61,74.66,29660.0,68.7544,68.8281,68.7176,68.7636,29660.0
2023-03-09 14:10:00,74.64,74.75,74.6,74.73,24028.0,68.7452,68.8465,68.7084,68.8281,24028.0
2023-03-09 14:15:00,74.72,74.79,74.63,74.69,26088.0,68.8189,68.8834,68.736,68.7913,26088.0
2023-03-09 14:20:00,74.7,74.7,74.51,74.51,9698.0,68.8005,68.8005,68.6255,68.6255,9698.0
2023-03-09 14:25:00,74.51,74.57,74.42,74.42,6338.0,68.6255,68.6807,68.5426,68.5426,6338.0
2023-03-09 14:30:00,74.38,74.38,74.12,74.12,16220.0,68.5058,68.5058,68.2663,68.2663,16220.0
2023-03-09 14:35:00,74.14,74.21,74.05,74.05,10968.0,68.2847,68.3492,68.2018,68.2018,10968.0
2023-03-09 14:40:00,74.06,74.13,74.0,74.01,12904.0,68.211,68.2755,68.1558,68.165,12904.0
2023-03-09 14:45:00,74.04,74.18,74.0,74.01,11096.0,68.1926,68.3215,68.1558,68.165,11096.0
2023-03-09 14:50:00,74.02,74.07,73.96,73.98,31200.0,68.1742,68.2202,68.1189,68.1373,31200.0
2023-03-09 14:55:00,73.94,73.97,73.82,73.82,14502.0,68.1005,68.1281,67.99,67.99,14502.0
2023-03-09 15:00:00,73.83,73.89,73.82,73.85,10952.0,67.9992,68.0545,67.99,68.0176,10952.0
2023-03-09 15:05:00,73.83,73.89,73.79,73.83,15010.0,67.9992,68.0545,67.9623,67.9992,15010.0
2023-03-09 15:10:00,73.83,73.92,73.81,73.9,13618.0,67.9992,68.0821,67.9808,68.0637,13618.0
2023-03-09 15:15:00,73.88,73.88,73.68,73.69,11278.0,68.0452,68.0452,67.861,67.8702,11278.0
2023-03-09 15:20:00,73.67,73.75,73.58,73.71,13290.0,67.8518,67.9255,67.7689,67.8887,13290.0
2023-03-09 15:25:00,73.69,73.86,73.68,73.81,16538.0,67.8702,68.0268,67.861,67.9808,16538.0
2023-03-09 15:30:00,73.8,74.07,73.77,73.94,22932.0,67.9716,68.2202,67.9439,68.1005,22932.0
2023-03-09 15:35:00,73.94,73.98,73.8,73.97,12960.0,68.1005,68.1373,67.9716,68.1281,12960.0
2023-03-09 15:40:00,73.97,74.1,73.9,73.9,37980.0,68.1281,68.2479,68.0637,68.0637,37980.0
2023-03-09 15:45:00,73.89,73.97,73.67,73.81,89894.0,68.0545,68.1281,67.8518,67.9808,89894.0
2023-03-09 15:50:00,73.8,73.92,73.75,73.83,47508.0,67.9716,68.0821,67.9255,67.9992,47508.0
2023-03-09 15:55:00,73.83,73.87,73.71,73.81,216360.0,67.9992,68.036,67.8887,67.9808,216360.0
2023-03-10 09:30:00,74.08,74.3,74.01,74.24,35216.0,68.2294,68.4321,68.165,68.3768,35216.0
2023-03-10 09:35:00,74.24,74.5,74.17,74.41,24900.0,68.3768,68.6163,68.3123,68.5334,24900.0
2023-03-10 09:40:00,74.39,74.49,74.04,74.1,24800.0,68.515,68.6071,68.1926,68.2479,24800.0
2023-03-10 09:45:00,74.08,74.39,74.07,74.22,24388.0,68.2294,68.515,68.2202,68.3584,24388.0
2023-03-10 09:50:00,74.21,74.24,73.96,74.03,32610.0,68.3492,68.3768,68.1189,68.1834,32610.0
2023-03-10 09:55:00,74.1,74.24,73.89,74.12,15984.0,68.2479,68.3768,68.0545,68.2663,15984.0
2023-03-10 10:00:00,74.07,74.19,73.98,74.06,18600.0,68.2202,68.3308,68.1373,68.211,18600.0
2023-03-10 10:05:00,74.05,74.22,73.9,73.94,43052.0,68.2018,68.3584,68.0637,68.1005,43052.0
2023-03-10 10:10:00,73.91,73.95,73.47,73.95,20486.0,68.0729,68.1097,67.6676,68.1097,20486.0
2023-03-10 10:15:00,73.89,73.93,73.76,73.78,45284.0,68.0545,68.0913,67.9347,67.9531,45284.0
2023-03-10 10:20:00,73.77,73.85,73.39,73.55,17334.0,67.9439,68.0176,67.5939,67.7413,17334.0
2023-03-10 10:25:00,73.61,73.7,73.48,73.52,22374.0,67.7966,67.8795,67.6768,67.7137,22374.0
2023-03-10 10:30:00,73.53,73.89,73.5,73.79,20498.0,67.7229,68.0545,67.6953,67.9623,20498.0
2023-03-10 10:35:00,73.83,73.9,73.6,73.66,11390.0,67.9992,68.0637,67.7874,67.8426,11390.0
2023-03-10 10:40:00,73.7,73.73,73.51,73.52,4756.0,67.8795,67.9071,67.7045,67.7137,4756.0
2023-03-10 10:45:00,73.5,73.59,73.41,73.5,27452.0,67.6953,67.7781,67.6124,67.6953,27452.0
2023-03-10 10:50:00,73.58,73.67,73.42,73.67,12278.0,67.7689,67.8518,67.6216,67.8518,12278.0
2023-03-10 10:55:00,73.71,73.91,73.71,73.83,9354.0,67.8887,68.0729,67.8887,67.9992,9354.0
2023-03-10 11:00:00,73.8,73.85,73.67,73.74,43202.0,67.9716,68.0176,67.8518,67.9163,43202.0
2023-03-10 11:05:00,73.72,73.79,73.66,73.67,9590.0,67.8979,67.9623,67.8426,67.8518,9590.0
2023-03-10 11:10:00,73.66,73.74,73.5,73.59,18446.0,67.8426,67.9163,67.6953,67.7781,18446.0
2023-03-10 11:15:00,73.6,73.7,73.52,73.68,17212.0,67.7874,67.8795,67.7137,67.861,17212.0
2023-03-10 11:20:00,73.71,73.8,73.63,73.63,7656.0,67.8887,67.9716,67.815,67.815,7656.0
2023-03-10 11:25:00,73.63,73.81,73.61,73.78,13876.0,67.815,67.9808,67.7966,67.9531,13876.0
2023-03-10 11:30:00,73.82,73.86,73.78,73.84,11986.0,67.99,68.0268,67.9531,68.0084,11986.0
2023-03-10 11:35:00,73.88,73.93,73.64,73.67,18342.0,68.0452,68.0913,67.8242,67.8518,18342.0
2023-03-10 11:40:00,73.7,73.72,73.52,73.52,13364.0,67.8795,67.8979,67.7137,67.7137,13364.0
2023-03-10 11:45:00,73.57,73.59,73.35,73.47,11104.0,67.7597,67.7781,67.5571,67.6676,11104.0
2023-03-10 11:50:00,73.39,73.39,73.17,73.2,30318.0,67.5939,67.5939,67.3913,67.4189,30318.0
2023-03-10 11:55:00,73.17,73.19,73.11,73.14,11380.0,67.3913,67.4097,67.3361,67.3637,11380.0
2023-03-10 12:00:00,73.21,73.26,73.19,73.2,6920.0,67.4282,67.4742,67.4097,67.4189,6920.0
2023-03-10 12:05:00,73.21,73.21,73.08,73.09,8520.0,67.4282,67.4282,67.3084,67.3176,8520.0
2023-03-10 12:10:00,73.07,73.07,72.86,72.86,25768.0,67.2992,67.2992,67.1058,67.1058,25768.0
2023-03-10 12:15:00,72.86,72.92,72.77,72.9,25868.0,67.1058,67.1611,67.0229,67.1426,25868.0
2023-03-10 12:20:00,72.88,72.94,72.85,72.89,6226.0,67.1242,67.1795,67.0966,67.1334,6226.0
2023-03-10 12:25:00,72.87,72.98,72.84,72.88,7758.0,67.115,67.2163,67.0874,67.1242,7758.0
2023-03-10 12:30:00,72.96,73.33,72.95,73.3,24052.0,67.1979,67.5387,67.1887,67.511,24052.0
2023-03-10 12:35:00,73.25,73.36,73.17,73.27,18998.0,67.465,67.5663,67.3913,67.4834,18998.0
2023-03-10 12:40:00,73.26,73.32,73.21,73.32,12760.0,67.4742,67.5295,67.4282,67.5295,12760.0
2023-03-10 12:45:00,73.26,73.31,73.21,73.22,10394.0,67.4742,67.5203,67.4282,67.4374,10394.0
2023-03-10 12:50:00,73.21,73.21,73.11,73.14,15990.0,67.4282,67.4282,67.3361,67.3637,15990.0
2023-03-10 12:55:00,73.11,73.21,73.11,73.11,10214.0,67.3361,67.4282,67.3361,67.3361,10214.0
2023-03-10 13:00:00,73.13,73.22,73.12,73.14,8104.0,67.3545,67.4374,67.3453,67.3637,8104.0
2023-03-10 13:05:00,73.19,73.2,72.98,72.98,5204.0,67.4097,67.4189,67.2163,67.2163,5204.0
2023-03-10 13:10:00,73.0,73.0,72.8,72.8,5010.0,67.2347,67.2347,67.0505,67.0505,5010.0
2023-03-10 13:15:00,72.78,72.78,72.58,72.58,11108.0,67.0321,67.0321,66.8479,66.8479,11108.0
2023-03-10 13:20:00,72.56,72.64,72.38,72.44,22076.0,66.8295,66.9032,66.6637,66.719,22076.0
2023-03-10 13:25:00,72.45,72.46,72.28,72.42,12430.0,66.7282,66.7374,66.5716,66.7005,12430.0
2023-03-10 13:30:00,72.42,72.5,72.32,72.32,16188.0,66.7005,66.7742,66.6084,66.6084,16188.0
2023-03-10 13:35:00,72.29,72.42,72.27,72.34,16990.0,66.5808,66.7005,66.5624,66.6269,16990.0
2023-03-10 13:40:00,72.36,72.44,72.31,72.37,12884.0,66.6453,66.719,66.5992,66.6545,12884.0
2023-03-10 13:45:00,72.36,72.42,72.25,72.28,33054.0,66.6453,66.7005,66.544,66.5716,33054.0
2023-03-10 13:50:00,72.27,72.27,72.11,72.17,17892.0,66.5624,66.5624,66.415,66.4703,17892.0
2023-03-10 13:55:00,72.17,72.17,72.02,72.14,15644.0,66.4703,66.4703,66.3321,66.4427,15644.0
2023-03-10 14:00:00,72.16,72.42,72.16,72.41,12068.0,66.4611,66.7005,66.4611,66.6913,12068.0
2023-03-10 14:05:00,72.44,72.6,72.35,72.6,13058.0,66.719,66.8663,66.6361,66.8663,13058.0
2023-03-10 14:10:00,72.57,72.72,72.35,72.39,12690.0,66.8387,66.9769,66.6361,66.6729,12690.0
2023-03-10 14:15:00,72.38,72.42,72.14,72.31,17822.0,66.6637,66.7005,66.4427,66.5992,17822.0
2023-03-10 14:20:00,72.28,72.37,72.17,72.17,10582.0,66.5716,66.6545,66.4703,66.4703,10582.0
2023-03-10 14:25:00,72.16,72.16,72.06,72.06,12968.0,66.4611,66.4611,66.369,66.369,12968.0
2023-03-10 14:30:00,72.09,72.25,72.09,72.2,10764.0,66.3966,66.544,66.3966,66.4979,10764.0
2023-03-10 14:35:00,72.24,72.44,72.21,72.35,10000.0,66.5348,66.719,66.5071,66.6361,10000.0
2023-03-10 14:40:00,72.33,72.42,72.16,72.16,12698.0,66.6177,66.7005,66.4611,66.4611,12698.0
2023-03-10 14:45:00,72.22,72.57,72.21,72.55,10090.0,66.5163,66.8387,66.5071,66.8203,10090.0
2023-03-10 14:50:00,72.56,72.56,72.41,72.54,23918.0,66.8295,66.8295,66.6913,66.8111,23918.0
2023-03-10 14:55:00,72.52,72.64,72.36,72.44,10650.0,66.7926,66.9032,66.6453,66.719,10650.0
2023-03-10 15:00:00,72.44,72.52,72.35,72.49,13110.0,66.719,66.7926,66.6361,66.765,13110.0
2023-03-10 15:05:00,72.46,72.46,72.25,72.39,9324.0,66.7374,66.7374,66.544,66.6729,9324.0
2023-03-10 15:10:00,72.44,72.55,72.34,72.37,15776.0,66.719,66.8203,66.6269,66.6545,15776.0
2023-03-10 15:15:00,72.38,72.44,72.23,72.23,14220.0,66.6637,66.719,66.5256,66.5256,14220.0
2023-03-10 15:20:00,72.24,72.28,72.14,72.26,17492.0,66.5348,66.5716,66.4427,66.5532,17492.0
2023-03-10 15:25:00,72.28,72.41,72.27,72.36,27256.0,66.5716,66.6913,66.5624,66.6453,27256.0
2023-03-10 15:30:00,72.35,72.39,72.24,72.25,21086.0,66.6361,66.6729,66.5348,66.544,21086.0
2023-03-10 15:35:00,72.22,72.22,72.04,72.04,18898.0,66.5163,66.5163,66.3506,66.3506,18898.0
2023-03-10 15:40:00,72.07,72.08,71.91,71.93,37278.0,66.3782,66.3874,66.2308,66.2492,37278.0
2023-03-10 15:45:00,71.93,71.97,71.88,71.97,28890.0,66.2492,66.2861,66.2032,66.2861,28890.0
2023-03-10 15:50:00,71.96,72.0,71.85,71.91,123030.0,66.2769,66.3137,66.1756,66.2308,123030.0
2023-03-10 15:55:00,71.89,72.07,71.86,72.07,134500.0,66.2124,66.3782,66.1848,66.3782,134500.0
2023-03-13 09:30:00,71.9,72.26,71.64,72.22,24788.0,66.2216,66.5532,65.9821,66.5163,24788.0
2023-03-13 09:35:00,72.09,72.2,71.82,71.91,27448.0,66.3966,66.4979,66.1479,66.2308,27448.0
2023-03-13 09:40:00,71.89,72.06,71.83,72.0,30020.0,66.2124,66.369,66.1571,66.3137,30020.0
2023-03-13 09:45:00,71.95,72.28,71.92,72.14,42936.0,66.2677,66.5716,66.24,66.4427,42936.0
2023-03-13 09:50:00,72.27,72.63,72.23,72.56,74034.0,66.5624,66.894,66.5256,66.8295,74034.0
2023-03-13 09:55:00,72.61,73.04,72.47,72.84,61434.0,66.8755,67.2716,66.7466,67.0874,61434.0
2023-03-13 10:00:00,72.86,72.95,72.68,72.82,43100.0,67.1058,67.1887,66.94,67.069,43100.0
2023-03-13 10:05:00,72.85,73.28,72.54,73.23,55822.0,67.0966,67.4926,66.8111,67.4466,55822.0
2023-03-13 10:10:00,73.33,73.38,72.89,72.92,10712.0,67.5387,67.5847,67.1334,67.1611,10712.0
2023-03-13 10:15:00,72.89,73.01,72.81,73.01,19122.0,67.1334,67.244,67.0597,67.244,19122.0
2023-03-13 10:20:00,72.95,73.16,72.85,72.86,16556.0,67.1887,67.3821,67.0966,67.1058,16556.0
2023-03-13 10:25:00,72.96,73.05,72.78,73.05,23364.0,67.1979,67.2808,67.0321,67.2808,23364.0
2023-03-13 10:30:00,73.06,73.42,73.06,73.31,21806.0,67.29,67.6216,67.29,67.5203,21806.0
2023-03-13 10:35:00,73.4,73.64,73.39,73.64,18434.0,67.6032,67.8242,67.5939,67.8242,18434.0
2023-03-13 10:40:00,73.64,74.03,73.6,74.03,38982.0,67.8242,68.1834,67.7874,68.1834,38982.0
2023-03-13 10:45:00,74.04,74.26,73.85,74.22,60836.0,68.1926,68.3952,68.0176,68.3584,60836.0
2023-03-13 10:50:00,74.2,74.25,73.97,74.0,70550.0,68.34,68.386,68.1281,68.1558,70550.0
2023-03-13 10:55:00,74.0,74.36,74.0,74.25,11094.0,68.1558,68.4873,68.1558,68.386,11094.0
2023-03-13 11:00:00,74.29,74.54,74.23,74.44,57122.0,68.4229,68.6531,68.3676,68.561,57122.0
2023-03-13 11:05:00,74.45,74.46,74.28,74.35,26094.0,68.5702,68.5794,68.4137,68.4781,26094.0
2023-03-13 11:10:00,74.38,74.44,74.22,74.25,19788.0,68.5058,68.561,68.3584,68.386,19788.0
2023-03-13 11:15:00,74.3,74.36,74.1,74.12,13684.0,68.4321,68.4873,68.2479,68.2663,13684.0
2023-03-13 11:20:00,74.15,74.35,74.02,74.07,15706.0,68.2939,68.4781,68.1742,68.2202,15706.0
2023-03-13 11:25:00,74.14,74.39,74.08,74.28,12600.0,68.2847,68.515,68.2294,68.4137,12600.0
2023-03-13 11:30:00,74.31,74.32,73.7,73.7,14316.0,68.4413,68.4505,67.8795,67.8795,14316.0
2023-03-13 11:35:00,73.64,73.64,73.38,73.52,15434.0,67.8242,67.8242,67.5847,67.7137,15434.0
2023-03-13 11:40:00,73.48,73.7,73.4,73.58,13354.0,67.6768,67.8795,67.6032,67.7689,13354.0
2023-03-13 11:45:00,73.55,73.61,73.3,73.56,16886.0,67.7413,67.7966,67.511,67.7505,16886.0
2023-03-13 11:50:00,73.49,73.55,73.36,73.39,19852.0,67.686,67.7413,67.5663,67.5939,19852.0
2023-03-13 11:55:00,73.33,73.63,73.32,73.61,31424.0,67.5387,67.815,67.5295,67.7966,31424.0
2023-03-13 12:00:00,73.67,73.97,73.44,73.55,15540.0,67.8518,68.1281,67.64,67.7413,15540.0
2023-03-13 12:05:00,73.55,73.77,73.47,73.64,10012.0,67.7413,67.9439,67.6676,67.8242,10012.0
2023-03-13 12:10:00,73.64,73.67,73.36,73.39,13764.0,67.8242,67.8518,67.5663,67.5939,13764.0
2023-03-13 12:15:00,73.42,73.52,73.39,73.52,21080.0,67.6216,67.7137,67.5939,67.7137,21080.0
2023-03-13 12:20:00,73.52,73.61,73.39,73.39,15708.0,67.7137,67.7966,67.5939,67.5939,15708.0
2023-03-13 12:25:00,73.36,73.55,73.34,73.53,15216.0,67.5663,67.7413,67.5479,67.7229,15216.0
2023-03-13 12:30:00,73.56,73.56,73.2,73.24,11282.0,67.7505,67.7505,67.4189,67.4558,11282.0
2023-03-13 12:35:00,73.19,73.25,73.09,73.17,6610.0,67.4097,67.465,67.3176,67.3913,6610.0
2023-03-13 12:40:00,73.19,73.24,73.11,73.11,13394.0,67.4097,67.4558,67.3361,67.3361,13394.0
2023-03-13 12:45:00,73.08,73.11,72.66,72.76,15434.0,67.3084,67.3361,66.9216,67.0137,15434.0
2023-03-13 12:50:00,72.8,72.96,72.73,72.92,14744.0,67.0505,67.1979,66.9861,67.1611,14744.0
2023-03-13 12:55:00,72.91,72.97,72.82,72.96,9156.0,67.1518,67.2071,67.069,67.1979,9156.0
2023-03-13 13:00:00,73.0,73.0,72.67,72.67,13574.0,67.2347,67.2347,66.9308,66.9308,13574.0
2023-03-13 13:05:00,72.61,72.75,72.57,72.75,12146.0,66.8755,67.0045,66.8387,67.0045,12146.0
2023-03-13 13:10:00,72.71,72.78,72.67,72.76,9046.0,66.9676,67.0321,66.9308,67.0137,9046.0
2023-03-13 13:15:00,72.72,72.82,72.67,72.8,10690.0,66.9769,67.069,66.9308,67.0505,10690.0
2023-03-13 13:20:00,72.78,72.8,72.58,72.58,9392.0,67.0321,67.0505,66.8479,66.8479,9392.0
2023-03-13 13:25:00,72.58,72.7,72.54,72.63,15548.0,66.8479,66.9584,66.8111,66.894,15548.0
2023-03-13 13:30:00,72.66,72.71,72.6,72.61,15670.0,66.9216,66.9676,66.8663,66.8755,15670.0
2023-03-13 13:35:00,72.56,73.0,72.52,72.94,15618.0,66.8295,67.2347,66.7926,67.1795,15618.0
2023-03-13 13:40:00,72.95,73.13,72.91,73.07,15492.0,67.1887,67.3545,67.1518,67.2992,15492.0
2023-03-13 13:45:00,73.08,73.11,72.98,73.02,14628.0,67.3084,67.3361,67.2163,67.2532,14628.0
2023-03-13 13:50:00,73.05,73.1,72.97,73.01,10970.0,67.2808,67.3268,67.2071,67.244,10970.0
2023-03-13 13:55:00,72.97,73.1,72.95,73.01,13528.0,67.2071,67.3268,67.1887,67.244,13528.0
2023-03-13 14:00:00,73.01,73.18,72.96,73.08,19870.0,67.244,67.4005,67.1979,67.3084,19870.0
2023-03-13 14:05:00,73.07,73.1,72.87,72.87,17794.0,67.2992,67.3268,67.115,67.115,17794.0
2023-03-13 14:10:00,72.91,72.98,72.83,72.86,21714.0,67.1518,67.2163,67.0782,67.1058,21714.0
2023-03-13 14:15:00,72.9,73.04,72.89,72.89,18902.0,67.1426,67.2716,67.1334,67.1334,18902.0
2023-03-13 14:20:00,72.92,72.94,72.79,72.92,18392.0,67.1611,67.1795,67.0413,67.1611,18392.0
2023-03-13 14:25:00,72.93,73.0,72.78,72.91,16708.0,67.1703,67.2347,67.0321,67.1518,16708.0
2023-03-13 14:30:00,72.92,72.97,72.82,72.83,85342.0,67.1611,67.2071,67.069,67.0782,85342.0
2023-03-13 14:35:00,72.82,72.83,72.67,72.71,32416.0,67.069,67.0782,66.9308,66.9676,32416.0
2023-03-13 14:40:00,72.7,72.89,72.67,72.88,55486.0,66.9584,67.1334,66.9308,67.1242,55486.0
2023-03-13 14:45:00,72.91,72.95,72.86,72.86,15328.0,67.1518,67.1887,67.1058,67.1058,15328.0
2023-03-13 14:50:00,72.86,72.91,72.7,72.72,23484.0,67.1058,67.1518,66.9584,66.9769,23484.0
2023-03-13 14:55:00,72.75,72.76,72.61,72.72,25506.0,67.0045,67.0137,66.8755,66.9769,25506.0
2023-03-13 15:00:00,72.67,72.77,72.53,72.58,25938.0,66.9308,67.0229,66.8019,66.8479,25938.0
2023-03-13 15:05:00,72.57,72.74,72.48,72.48,24516.0,66.8387,66.9953,66.7558,66.7558,24516.0
2023-03-13 15:10:00,72.48,72.67,72.48,72.61,29644.0,66.7558,66.9308,66.7558,66.8755,29644.0
2023-03-13 15:15:00,72.62,72.67,72.49,72.51,87920.0,66.8848,66.9308,66.765,66.7834,87920.0
2023-03-13 15:20:00,72.52,72.52,72.31,72.32,30670.0,66.7926,66.7926,66.5992,66.6084,30670.0
2023-03-13 15:25:00,72.32,72.35,72.1,72.25,32300.0,66.6084,66.6361,66.4058,66.544,32300.0
2023-03-13 15:30:00,72.27,72.41,72.26,72.36,33298.0,66.5624,66.6913,66.5532,66.6453,33298.0
2023-03-13 15:35:00,72.35,72.42,72.28,72.42,32158.0,66.6361,66.7005,66.5716,66.7005,32158.0
2023-03-13 15:40:00,72.42,72.49,72.36,72.41,38092.0,66.7005,66.765,66.6453,66.6913,38092.0
2023-03-13 15:45:00,72.42,72.42,72.22,72.29,35618.0,66.7005,66.7005,66.5163,66.5808,35618.0
2023-03-13 15:50:00,72.26,72.32,72.15,72.19,129528.0,66.5532,66.6084,66.4519,66.4887,129528.0
2023-03-13 15:55:00,72.19,72.19,71.9,71.99,318202.0,66.4887,66.4887,66.2216,66.3045,318202.0
2023-03-14 09:30:00,72.82,73.55,72.82,73.43,38506.0,67.069,67.7413,67.069,67.6308,38506.0
2023-03-14 09:35:00,73.5,73.72,73.33,73.33,5782.0,67.6953,67.8979,67.5387,67.5387,5782.0
2023-03-14 09:40:00,73.46,73.55,73.2,73.26,8562.0,67.6584,67.7413,67.4189,67.4742,8562.0
2023-03-14 09:45:00,73.17,73.21,73.04,73.06,13338.0,67.3913,67.4282,67.2716,67.29,13338.0
2023-03-14 09:50:00,73.14,73.46,73.14,73.41,14042.0,67.3637,67.6584,67.3637,67.6124,14042.0
2023-03-14 09:55:00,73.44,73.5,73.35,73.4,10102.0,67.64,67.6953,67.5571,67.6032,10102.0
2023-03-14 10:00:00,73.48,73.73,73.39,73.73,13222.0,67.6768,67.9071,67.5939,67.9071,13222.0
2023-03-14 10:05:00,73.72,73.79,73.64,73.77,10916.0,67.8979,67.9623,67.8242,67.9439,10916.0
2023-03-14 10:10:00,73.81,73.88,73.58,73.85,11218.0,67.9808,68.0452,67.7689,68.0176,11218.0
2023-03-14 10:15:00,73.86,73.92,73.77,73.88,11724.0,68.0268,68.0821,67.9439,68.0452,11724.0
2023-03-14 10:20:00,73.89,73.97,73.83,73.83,31240.0,68.0545,68.1281,67.9992,67.9992,31240.0
2023-03-14 10:25:00,73.84,73.88,73.78,73.81,15962.0,68.0084,68.0452,67.9531,67.9808,15962.0
2023-03-14 10:30:00,73.83,73.98,73.8,73.88,33074.0,67.9992,68.1373,67.9716,68.0452,33074.0
2023-03-14 10:35:00,73.89,74.06,73.89,73.98,27588.0,68.0545,68.211,68.0545,68.1373,27588.0
2023-03-14 10:40:00,73.98,74.0,73.87,73.94,26406.0,68.1373,68.1558,68.036,68.1005,26406.0
2023-03-14 10:45:00,73.98,74.06,73.97,74.05,20830.0,68.1373,68.211,68.1281,68.2018,20830.0
2023-03-14 10:50:00,74.06,74.12,74.05,74.08,23152.0,68.211,68.2663,68.2018,68.2294,23152.0
2023-03-14 10:55:00,74.07,74.11,74.04,74.07,12554.0,68.2202,68.2571,68.1926,68.2202,12554.0
2023-03-14 11:00:00,74.1,74.15,74.02,74.11,13310.0,68.2479,68.2939,68.1742,68.2571,13310.0
2023-03-14 11:05:00,74.11,74.39,74.11,74.32,12002.0,68.2571,68.515,68.2571,68.4505,12002.0
2023-03-14 11:10:00,74.33,74.36,74.23,74.33,10656.0,68.4597,68.4873,68.3676,68.4597,10656.0
2023-03-14 11:15:00,74.34,74.34,74.21,74.27,16070.0,68.4689,68.4689,68.3492,68.4044,16070.0
2023-03-14 11:20:00,74.25,74.29,74.18,74.29,11322.0,68.386,68.4229,68.3215,68.4229,11322.0
2023-03-14 11:25:00,74.29,74.4,74.24,74.25,30132.0,68.4229,68.5242,68.3768,68.386,30132.0
2023-03-14 11:30:00,74.26,74.29,74.18,74.22,10250.0,68.3952,68.4229,68.3215,68.3584,10250.0
2023-03-14 11:35:00,74.24,74.29,74.17,74.23,16506.0,68.3768,68.4229,68.3123,68.3676,16506.0
2023-03-14 11:40:00,74.25,74.25,74.08,74.11,19254.0,68.386,68.386,68.2294,68.2571,19254.0
2023-03-14 11:45:00,74.13,74.19,74.06,74.13,27630.0,68.2755,68.3308,68.211,68.2755,27630.0
2023-03-14 11:50:00,74.14,74.29,74.14,74.27,10486.0,68.2847,68.4229,68.2847,68.4044,10486.0
2023-03-14 11:55:00,74.26,74.26,74.1,74.11,15350.0,68.3952,68.3952,68.2479,68.2571,15350.0
2023-03-14 12:00:00,74.1,74.13,73.88,73.9,12720.0,68.2479,68.2755,68.0452,68.0637,12720.0
2023-03-14 12:05:00,73.9,74.03,73.88,74.01,14942.0,68.0637,68.1834,68.0452,68.165,14942.0
2023-03-14 12:10:00,73.99,74.06,73.93,74.02,7368.0,68.1466,68.211,68.0913,68.1742,7368.0
2023-03-14 12:15:00,73.99,74.03,73.92,73.96,11030.0,68.1466,68.1834,68.0821,68.1189,11030.0
2023-03-14 12:20:00,73.94,73.96,73.82,73.82,12396.0,68.1005,68.1189,67.99,67.99,12396.0
2023-03-14 12:25:00,73.8,73.8,73.67,73.71,17174.0,67.9716,67.9716,67.8518,67.8887,17174.0
2023-03-14 12:30:00,73.67,73.83,73.67,73.83,13342.0,67.8518,67.9992,67.8518,67.9992,13342.0
2023-03-14 12:35:00,73.81,73.94,73.81,73.93,11826.0,67.9808,68.1005,67.9808,68.0913,11826.0
2023-03-14 12:40:00,73.9,73.95,73.81,73.95,12208.0,68.0637,68.1097,67.9808,68.1097,12208.0
2023-03-14 12:45:00,73.95,74.01,73.89,74.0,13998.0,68.1097,68.165,68.0545,68.1558,13998.0
2023-03-14 12:50:00,74.0,74.01,73.88,73.95,15584.0,68.1558,68.165,68.0452,68.1097,15584.0
2023-03-14 12:55:00,73.92,73.98,73.88,73.95,17814.0,68.0821,68.1373,68.0452,68.1097,17814.0
2023-03-14 13:00:00,73.94,73.98,73.82,73.82,13296.0,68.1005,68.1373,67.99,67.99,13296.0
2023-03-14 13:05:00,73.81,73.82,73.72,73.74,18980.0,67.9808,67.99,67.8979,67.9163,18980.0
2023-03-14 13:10:00,73.73,73.73,73.5,73.51,16294.0,67.9071,67.9071,67.6953,67.7045,16294.0
2023-03-14 13:15:00,73.48,73.54,73.32,73.41,16864.0,67.6768,67.7321,67.5295,67.6124,16864.0
2023-03-14 13:20:00,73.39,73.4,73.22,73.33,9626.0,67.5939,67.6032,67.4374,67.5387,9626.0
2023-03-14 13:25:00,73.39,73.47,73.36,73.39,11598.0,67.5939,67.6676,67.5663,67.5939,11598.0
2023-03-14 13:30:00,73.39,73.45,73.33,73.35,21038.0,67.5939,67.6492,67.5387,67.5571,21038.0
2023-03-14 13:35:00,73.34,73.39,73.29,73.36,20802.0,67.5479,67.5939,67.5018,67.5663,20802.0
2023-03-14 13:40:00,73.36,73.39,73.18,73.2,9132.0,67.5663,67.5939,67.4005,67.4189,9132.0
2023-03-14 13:45:00,73.13,73.17,73.05,73.14,21460.0,67.3545,67.3913,67.2808,67.3637,21460.0
2023-03-14 13:50:00,73.14,73.25,73.13,73.25,13086.0,67.3637,67.465,67.3545,67.465,13086.0
2023-03-14 13:55:00,73.21,73.21,73.12,73.19,14716.0,67.4282,67.4282,67.3453,67.4097,14716.0
2023-03-14 14:00:00,73.25,73.4,73.25,73.31,24214.0,67.465,67.6032,67.465,67.5203,24214.0
2023-03-14 14:05:00,73.31,73.39,73.23,73.34,30928.0,67.5203,67.5939,67.4466,67.5479,30928.0
2023-03-14 14:10:00,73.36,73.41,73.29,73.33,8584.0,67.5663,67.6124,67.5018,67.5387,8584.0
2023-03-14 14:15:00,73.33,73.33,73.08,73.18,30398.0,67.5387,67.5387,67.3084,67.4005,30398.0
2023-03-14 14:20:00,73.16,73.2,73.11,73.19,15270.0,67.3821,67.4189,67.3361,67.4097,15270.0
2023-03-14 14:25:00,73.17,73.42,73.17,73.39,22808.0,67.3913,67.6216,67.3913,67.5939,22808.0
2023-03-14 14:30:00,73.39,73.49,73.38,73.44,21506.0,67.5939,67.686,67.5847,67.64,21506.0
2023-03-14 14:35:00,73.44,73.46,73.38,73.41,18464.0,67.64,67.6584,67.5847,67.6124,18464.0
2023-03-14 14:40:00,73.39,73.4,73.27,73.27,16198.0,67.5939,67.6032,67.4834,67.4834,16198.0
2023-03-14 14:45:00,73.26,73.41,73.24,73.33,20634.0,67.4742,67.6124,67.4558,67.5387,20634.0
2023-03-14 14:50:00,73.31,73.43,73.3,73.33,15684.0,67.5203,67.6308,67.511,67.5387,15684.0
2023-03-14 14:55:00,73.32,73.33,73.17,73.17,14242.0,67.5295,67.5387,67.3913,67.3913,14242.0
2023-03-14 15:00:00,73.17,73.36,73.17,73.24,17788.0,67.3913,67.5663,67.3913,67.4558,17788.0
2023-03-14 15:05:00,73.24,73.26,73.04,73.09,14672.0,67.4558,67.4742,67.2716,67.3176,14672.0
2023-03-14 15:10:00,73.07,73.07,72.94,72.98,16618.0,67.2992,67.2992,67.1795,67.2163,16618.0
2023-03-14 15:15:00,72.99,73.15,72.97,73.12,20334.0,67.2255,67.3729,67.2071,67.3453,20334.0
2023-03-14 15:20:00,73.15,73.15,72.87,72.89,15166.0,67.3729,67.3729,67.115,67.1334,15166.0
2023-03-14 15:25:00,72.88,72.98,72.86,72.94,17728.0,67.1242,67.2163,67.1058,67.1795,17728.0
2023-03-14 15:30:00,72.97,73.11,72.96,73.1,19302.0,67.2071,67.3361,67.1979,67.3268,19302.0
2023-03-14 15:35:00,73.13,73.35,73.13,73.21,27308.0,67.3545,67.5571,67.3545,67.4282,27308.0
2023-03-14 15:40:00,73.2,73.29,73.17,73.27,36368.0,67.4189,67.5018,67.3913,67.4834,36368.0
2023-03-14 15:45:00,73.3,73.34,73.2,73.24,50534.0,67.511,67.5479,67.4189,67.4558,50534.0
2023-03-14 15:50:00,73.25,73.4,73.21,73.24,90750.0,67.465,67.6032,67.4282,67.4558,90750.0
2023-03-14 15:55:00,73.24,73.5,73.24,73.44,174058.0,67.4558,67.6953,67.4558,67.64,174058.0
2023-03-15 09:30:00,72.94,73.05,72.67,72.69,37968.0,67.1795,67.2808,66.9308,66.9492,37968.0
2023-03-15 09:35:00,72.64,72.67,72.42,72.59,34312.0,66.9032,66.9308,66.7005,66.8571,34312.0
2023-03-15 09:40:00,72.64,72.99,72.61,72.96,38344.0,66.9032,67.2255,66.8755,67.1979,38344.0
2023-03-15 09:45:00,72.99,73.16,72.98,73.08,132020.0,67.2255,67.3821,67.2163,67.3084,132020.0
2023-03-15 09:50:00,73.11,73.22,73.04,73.06,23170.0,67.3361,67.4374,67.2716,67.29,23170.0
2023-03-15 09:55:00,73.07,73.07,72.45,72.53,15234.0,67.2992,67.2992,66.7282,66.8019,15234.0
2023-03-15 10:00:00,72.49,72.64,72.34,72.6,18104.0,66.765,66.9032,66.6269,66.8663,18104.0
2023-03-15 10:05:00,72.65,73.03,72.64,72.72,40726.0,66.9124,67.2624,66.9032,66.9769,40726.0
2023-03-15 10:10:00,72.72,72.99,72.71,72.92,29592.0,66.9769,67.2255,66.9676,67.1611,29592.0
2023-03-15 10:15:00,72.89,73.03,72.84,73.03,9258.0,67.1334,67.2624,67.0874,67.2624,9258.0
2023-03-15 10:20:00,73.06,73.18,73.03,73.08,9000.0,67.29,67.4005,67.2624,67.3084,9000.0
2023-03-15 10:25:00,73.06,73.07,72.83,72.96,10006.0,67.29,67.2992,67.0782,67.1979,10006.0
2023-03-15 10:30:00,72.91,73.1,72.89,73.05,10502.0,67.1518,67.3268,67.1334,67.2808,10502.0
2023-03-15 10:35:00,73.01,73.17,72.96,73.11,13536.0,67.244,67.3913,67.1979,67.3361,13536.0
2023-03-15 10:40:00,73.08,73.08,72.8,72.85,9960.0,67.3084,67.3084,67.0505,67.0966,9960.0
2023-03-15 10:45:00,72.85,72.99,72.85,72.99,8516.0,67.0966,67.2255,67.0966,67.2255,8516.0
2023-03-15 10:50:00,72.97,73.42,72.92,73.42,26920.0,67.2071,67.6216,67.1611,67.6216,26920.0
2023-03-15 10:55:00,73.42,73.6,73.35,73.57,36710.0,67.6216,67.7874,67.5571,67.7597,36710.0
2023-03-15 11:00:00,73.54,73.74,73.52,73.63,24186.0,67.7321,67.9163,67.7137,67.815,24186.0
2023-03-15 11:05:00,73.62,73.72,73.6,73.71,18622.0,67.8058,67.8979,67.7874,67.8887,18622.0
2023-03-15 11:10:00,73.7,73.76,73.57,73.66,17772.0,67.8795,67.9347,67.7597,67.8426,17772.0
2023-03-15 11:15:00,73.66,73.68,73.46,73.5,11202.0,67.8426,67.861,67.6584,67.6953,11202.0
2023-03-15 11:20:00,73.51,73.53,73.28,73.33,11894.0,67.7045,67.7229,67.4926,67.5387,11894.0
2023-03-15 11:25:00,73.35,73.4,73.19,73.37,10414.0,67.5571,67.6032,67.4097,67.5755,10414.0
2023-03-15 11:30:00,73.35,73.38,73.14,73.16,7992.0,67.5571,67.5847,67.3637,67.3821,7992.0
2023-03-15 11:35:00,73.13,73.17,73.01,73.01,11074.0,67.3545,67.3913,67.244,67.244,11074.0
2023-03-15 11:40:00,73.0,73.26,73.0,73.18,5840.0,67.2347,67.4742,67.2347,67.4005,5840.0
2023-03-15 11:45:00,73.2,73.25,73.01,73.08,6950.0,67.4189,67.465,67.244,67.3084,6950.0
2023-03-15 11:50:00,73.04,73.06,72.89,72.97,7316.0,67.2716,67.29,67.1334,67.2071,7316.0
2023-03-15 11:55:00,72.96,73.06,72.95,73.0,15644.0,67.1979,67.29,67.1887,67.2347,15644.0
2023-03-15 12:00:00,73.02,73.07,72.9,72.95,10970.0,67.2532,67.2992,67.1426,67.1887,10970.0
2023-03-15 12:05:00,72.92,72.99,72.87,72.95,9384.0,67.1611,67.2255,67.115,67.1887,9384.0
2023-03-15 12:10:00,72.92,72.98,72.86,72.94,8204.0,67.1611,67.2163,67.1058,67.1795,8204.0
2023-03-15 12:15:00,72.92,72.97,72.92,72.92,7640.0,67.1611,67.2071,67.1611,67.1611,7640.0
2023-03-15 12:20:00,72.85,72.92,72.84,72.89,7634.0,67.0966,67.1611,67.0874,67.1334,7634.0
2023-03-15 12:25:00,72.89,72.95,72.83,72.92,11072.0,67.1334,67.1887,67.0782,67.1611,11072.0
2023-03-15 12:30:00,72.96,73.14,72.94,73.06,27012.0,67.1979,67.3637,67.1795,67.29,27012.0
2023-03-15 12:35:00,73.01,73.03,72.92,73.0,25436.0,67.244,67.2624,67.1611,67.2347,25436.0
2023-03-15 12:40:00,73.0,73.08,72.99,73.02,14728.0,67.2347,67.3084,67.2255,67.2532,14728.0
2023-03-15 12:45:00,73.01,73.06,72.92,72.95,11278.0,67.244,67.29,67.1611,67.1887,11278.0
2023-03-15 12:50:00,72.94,72.94,72.64,72.67,11712.0,67.1795,67.1795,66.9032,66.9308,11712.0
2023-03-15 12:55:00,72.66,72.71,72.56,72.69,11270.0,66.9216,66.9676,66.8295,66.9492,11270.0
2023-03-15 13:00:00,72.63,72.68,72.58,72.66,14050.0,66.894,66.94,66.8479,66.9216,14050.0
2023-03-15 13:05:00,72.64,72.71,72.6,72.69,13760.0,66.9032,66.9676,66.8663,66.9492,13760.0
2023-03-15 13:10:00,72.66,72.78,72.63,72.63,12924.0,66.9216,67.0321,66.894,66.894,12924.0
2023-03-15 13:15:00,72.65,72.8,72.6,72.72,16614.0,66.9124,67.0505,66.8663,66.9769,16614.0
2023-03-15 13:20:00,72.72,72.87,72.69,72.86,8210.0,66.9769,67.115,66.9492,67.1058,8210.0
2023-03-15 13:25:00,72.89,72.97,72.87,72.91,14798.0,67.1334,67.2071,67.115,67.1518,14798.0
2023-03-15 13:30:00,72.89,72.89,72.64,72.72,14252.0,67.1334,67.1334,66.9032,66.9769,14252.0
2023-03-15 13:35:00,72.77,72.78,72.7,72.71,11054.0,67.0229,67.0321,66.9584,66.9676,11054.0
2023-03-15 13:40:00,72.73,72.75,72.66,72.75,9826.0,66.9861,67.0045,66.9216,67.0045,9826.0
2023-03-15 13:45:00,72.75,72.78,72.67,72.7,11954.0,67.0045,67.0321,66.9308,66.9584,11954.0
2023-03-15 13:50:00,72.7,72.85,72.69,72.84,7594.0,66.9584,67.0966,66.9492,67.0874,7594.0
2023-03-15 13:55:00,72.83,72.94,72.77,72.88,8622.0,67.0782,67.1795,67.0229,67.1242,8622.0
2023-03-15 14:00:00,72.87,72.87,72.7,72.77,8570.0,67.115,67.115,66.9584,67.0229,8570.0
2023-03-15 14:05:00,72.75,72.86,72.72,72.85,10702.0,67.0045,67.1058,66.9769,67.0966,10702.0
2023-03-15 14:10:00,72.83,72.9,72.83,72.88,8628.0,67.0782,67.1426,67.0782,67.1242,8628.0
2023-03-15 14:15:00,72.87,73.17,72.84,73.16,8644.0,67.115,67.3913,67.0874,67.3821,8644.0
2023-03-15 14:20:00,73.14,73.36,73.14,73.36,10540.0,67.3637,67.5663,67.3637,67.5663,10540.0
2023-03-15 14:25:00,73.33,73.66,73.32,73.38,25856.0,67.5387,67.8426,67.5295,67.5847,25856.0
2023-03-15 14:30:00,73.45,73.56,73.42,73.53,14826.0,67.6492,67.7505,67.6216,67.7229,14826.0
2023-03-15 14:35:00,73.48,73.62,73.45,73.45,12474.0,67.6768,67.8058,67.6492,67.6492,12474.0
2023-03-15 14:40:00,73.42,73.52,73.39,73.39,10558.0,67.6216,67.7137,67.5939,67.5939,10558.0
2023-03-15 14:45:00,73.36,73.36,73.09,73.11,10500.0,67.5663,67.5663,67.3176,67.3361,10500.0
2023-03-15 14:50:00,73.05,73.17,72.97,73.16,10930.0,67.2808,67.3913,67.2071,67.3821,10930.0
2023-03-15 14:55:00,73.11,73.17,73.1,73.1,6774.0,67.3361,67.3913,67.3268,67.3268,6774.0
2023-03-15 15:00:00,73.14,73.17,72.91,72.94,11416.0,67.3637,67.3913,67.1518,67.1795,11416.0
2023-03-15 15:05:00,72.85,73.16,72.85,73.04,30112.0,67.0966,67.3821,67.0966,67.2716,30112.0
2023-03-15 15:10:00,73.01,73.19,72.98,73.13,34096.0,67.244,67.4097,67.2163,67.3545,34096.0
2023-03-15 15:15:00,73.14,73.26,73.14,73.16,12340.0,67.3637,67.4742,67.3637,67.3821,12340.0
2023-03-15 15:20:00,73.11,73.36,73.11,73.31,12446.0,67.3361,67.5663,67.3361,67.5203,12446.0
2023-03-15 15:25:00,73.31,73.36,73.18,73.26,22918.0,67.5203,67.5663,67.4005,67.4742,22918.0
2023-03-15 15:30:00,73.22,73.27,73.17,73.2,21904.0,67.4374,67.4834,67.3913,67.4189,21904.0
2023-03-15 15:35:00,73.21,73.23,72.96,73.04,13506.0,67.4282,67.4466,67.1979,67.2716,13506.0
2023-03-15 15:40:00,73.02,73.16,72.93,73.16,16628.0,67.2532,67.3821,67.1703,67.3821,16628.0
2023-03-15 15:45:00,73.13,73.23,73.08,73.12,45438.0,67.3545,67.4466,67.3084,67.3453,45438.0
2023-03-15 15:50:00,73.11,73.13,72.86,72.95,46758.0,67.3361,67.3545,67.1058,67.1887,46758.0
2023-03-15 15:55:00,72.94,73.22,72.94,73.22,119128.0,67.1795,67.4374,67.1795,67.4374,119128.0
2023-03-16 09:30:00,72.82,73.11,72.67,73.11,24020.0,67.069,67.3361,66.9308,67.3361,24020.0
2023-03-16 09:35:00,73.14,73.14,72.87,72.91,6764.0,67.3637,67.3637,67.115,67.1518,6764.0
2023-03-16 09:40:00,72.91,73.16,72.86,73.03,10678.0,67.1518,67.3821,67.1058,67.2624,10678.0
2023-03-16 09:45:00,73.03,73.27,73.03,73.18,4100.0,67.2624,67.4834,67.2624,67.4005,4100.0
2023-03-16 09:50:00,73.24,73.29,72.9,73.04,8194.0,67.4558,67.5018,67.1426,67.2716,8194.0
2023-03-16 09:55:00,73.01,73.19,72.98,73.19,4402.0,67.244,67.4097,67.2163,67.4097,4402.0
2023-03-16 10:00:00,73.17,73.22,73.04,73.07,7520.0,67.3913,67.4374,67.2716,67.2992,7520.0
2023-03-16 10:05:00,73.09,73.13,72.71,72.74,8820.0,67.3176,67.3545,66.9676,66.9953,8820.0
2023-03-16 10:10:00,72.77,72.81,72.67,72.78,6964.0,67.0229,67.0597,66.9308,67.0321,6964.0
2023-03-16 10:15:00,72.8,72.92,72.75,72.89,12838.0,67.0505,67.1611,67.0045,67.1334,12838.0
2023-03-16 10:20:00,72.85,72.89,72.74,72.88,7402.0,67.0966,67.1334,66.9953,67.1242,7402.0
2023-03-16 10:25:00,72.89,73.04,72.88,73.0,11618.0,67.1334,67.2716,67.1242,67.2347,11618.0
2023-03-16 10:30:00,72.99,73.11,72.98,73.08,10768.0,67.2255,67.3361,67.2163,67.3084,10768.0
2023-03-16 10:35:00,73.11,73.11,73.06,73.06,4134.0,67.3361,67.3361,67.29,67.29,4134.0
2023-03-16 10:40:00,73.11,73.24,73.08,73.16,15808.0,67.3361,67.4558,67.3084,67.3821,15808.0
2023-03-16 10:45:00,73.13,73.29,73.08,73.17,14044.0,67.3545,67.5018,67.3084,67.3913,14044.0
2023-03-16 10:50:00,73.15,73.37,73.13,73.36,6874.0,67.3729,67.5755,67.3545,67.5663,6874.0
2023-03-16 10:55:00,73.4,73.61,73.4,73.58,14986.0,67.6032,67.7966,67.6032,67.7689,14986.0
2023-03-16 11:00:00,73.56,73.58,73.43,73.47,7774.0,67.7505,67.7689,67.6308,67.6676,7774.0
2023-03-16 11:05:00,73.51,73.71,73.46,73.66,7576.0,67.7045,67.8887,67.6584,67.8426,7576.0
2023-03-16 11:10:00,73.67,73.96,73.63,73.96,10884.0,67.8518,68.1189,67.815,68.1189,10884.0
2023-03-16 11:15:00,73.92,74.11,73.92,74.11,29148.0,68.0821,68.2571,68.0821,68.2571,29148.0
2023-03-16 11:20:00,74.11,74.17,74.03,74.06,18414.0,68.2571,68.3123,68.1834,68.211,18414.0
2023-03-16 11:25:00,74.08,74.33,74.08,74.17,18404.0,68.2294,68.4597,68.2294,68.3123,18404.0
2023-03-16 11:30:00,74.21,74.23,74.02,74.06,6948.0,68.3492,68.3676,68.1742,68.211,6948.0
2023-03-16 11:35:00,74.08,74.2,74.08,74.14,10554.0,68.2294,68.34,68.2294,68.2847,10554.0
2023-03-16 11:40:00,74.16,74.38,74.15,74.3,9828.0,68.3031,68.5058,68.2939,68.4321,9828.0
2023-03-16 11:45:00,74.29,74.29,74.11,74.11,3602.0,68.4229,68.4229,68.2571,68.2571,3602.0
2023-03-16 11:50:00,74.12,74.14,74.02,74.05,27064.0,68.2663,68.2847,68.1742,68.2018,27064.0
2023-03-16 11:55:00,74.05,74.17,74.02,74.06,10200.0,68.2018,68.3123,68.1742,68.211,10200.0
2023-03-16 12:00:00,74.02,74.06,73.74,73.8,9378.0,68.1742,68.211,67.9163,67.9716,9378.0
2023-03-16 12:05:00,73.77,73.92,73.76,73.86,7338.0,67.9439,68.0821,67.9347,68.0268,7338.0
2023-03-16 12:10:00,73.85,73.91,73.8,73.91,6100.0,68.0176,68.0729,67.9716,68.0729,6100.0
2023-03-16 12:15:00,73.93,74.02,73.91,74.02,11416.0,68.0913,68.1742,68.0729,68.1742,11416.0
2023-03-16 12:20:00,73.99,74.08,73.97,74.07,13324.0,68.1466,68.2294,68.1281,68.2202,13324.0
2023-03-16 12:25:00,74.07,74.08,73.97,73.97,25122.0,68.2202,68.2294,68.1281,68.1281,25122.0
2023-03-16 12:30:00,73.95,73.99,73.7,73.74,14456.0,68.1097,68.1466,67.8795,67.9163,14456.0
2023-03-16 12:35:00,73.73,73.81,73.64,73.81,16928.0,67.9071,67.9808,67.8242,67.9808,16928.0
2023-03-16 12:40:00,73.83,73.83,73.63,73.73,22158.0,67.9992,67.9992,67.815,67.9071,22158.0
2023-03-16 12:45:00,73.73,73.91,73.73,73.91,30814.0,67.9071,68.0729,67.9071,68.0729,30814.0
2023-03-16 12:50:00,73.92,74.16,73.91,73.91,45738.0,68.0821,68.3031,68.0729,68.0729,45738.0
2023-03-16 12:55:00,73.95,74.03,73.88,73.97,9640.0,68.1097,68.1834,68.0452,68.1281,9640.0
2023-03-16 13:00:00,73.96,74.17,73.88,74.17,16942.0,68.1189,68.3123,68.0452,68.3123,16942.0
2023-03-16 13:05:00,74.19,74.29,74.11,74.14,14510.0,68.3308,68.4229,68.2571,68.2847,14510.0
2023-03-16 13:10:00,74.11,74.17,74.05,74.13,12332.0,68.2571,68.3123,68.2018,68.2755,12332.0
2023-03-16 13:15:00,74.08,74.09,73.93,73.98,16190.0,68.2294,68.2387,68.0913,68.1373,16190.0
2023-03-16 13:20:00,74.0,74.05,73.92,73.93,8572.0,68.1558,68.2018,68.0821,68.0913,8572.0
2023-03-16 13:25:00,73.95,73.95,73.78,73.83,13596.0,68.1097,68.1097,67.9531,67.9992,13596.0
2023-03-16 13:30:00,73.83,74.03,73.83,74.01,18642.0,67.9992,68.1834,67.9992,68.165,18642.0
2023-03-16 13:35:00,73.99,74.02,73.88,73.91,23094.0,68.1466,68.1742,68.0452,68.0729,23094.0
2023-03-16 13:40:00,73.95,73.96,73.88,73.93,16038.0,68.1097,68.1189,68.0452,68.0913,16038.0
2023-03-16 13:45:00,73.91,74.02,73.89,73.98,10104.0,68.0729,68.1742,68.0545,68.1373,10104.0
2023-03-16 13:50:00,74.0,74.08,73.98,74.06,11764.0,68.1558,68.2294,68.1373,68.211,11764.0
2023-03-16 13:55:00,74.03,74.03,73.93,74.01,10356.0,68.1834,68.1834,68.0913,68.165,10356.0
2023-03-16 14:00:00,74.01,74.02,73.89,73.94,18596.0,68.165,68.1742,68.0545,68.1005,18596.0
2023-03-16 14:05:00,73.94,74.01,73.83,74.01,44868.0,68.1005,68.165,67.9992,68.165,44868.0
2023-03-16 14:10:00,74.0,74.0,73.86,73.87,20902.0,68.1558,68.1558,68.0268,68.036,20902.0
2023-03-16 14:15:00,73.84,73.86,73.74,73.74,6606.0,68.0084,68.0268,67.9163,67.9163,6606.0
2023-03-16 14:20:00,73.75,73.79,73.67,73.78,12426.0,67.9255,67.9623,67.8518,67.9531,12426.0
2023-03-16 14:25:00,73.78,73.81,73.73,73.76,9678.0,67.9531,67.9808,67.9071,67.9347,9678.0
2023-03-16 14:30:00,73.75,73.8,73.74,73.8,22114.0,67.9255,67.9716,67.9163,67.9716,22114.0
2023-03-16 14:35:00,73.81,73.89,73.81,73.86,11634.0,67.9808,68.0545,67.9808,68.0268,11634.0
2023-03-16 14:40:00,73.88,73.96,73.86,73.92,13464.0,68.0452,68.1189,68.0268,68.0821,13464.0
2023-03-16 14:45:00,73.91,74.01,73.9,73.95,7542.0,68.0729,68.165,68.0637,68.1097,7542.0
2023-03-16 14:50:00,73.95,73.96,73.85,73.9,27582.0,68.1097,68.1189,68.0176,68.0637,27582.0
2023-03-16 14:55:00,73.9,74.15,73.9,74.15,10768.0,68.0637,68.2939,68.0637,68.2939,10768.0
2023-03-16 15:00:00,74.2,74.24,74.14,74.17,13318.0,68.34,68.3768,68.2847,68.3123,13318.0
2023-03-16 15:05:00,74.2,74.22,74.1,74.1,16148.0,68.34,68.3584,68.2479,68.2479,16148.0
2023-03-16 15:10:00,74.11,74.19,74.08,74.08,12408.0,68.2571,68.3308,68.2294,68.2294,12408.0
2023-03-16 15:15:00,74.06,74.12,73.99,74.0,13752.0,68.211,68.2663,68.1466,68.1558,13752.0
2023-03-16 15:20:00,74.01,74.11,73.95,74.11,15502.0,68.165,68.2571,68.1097,68.2571,15502.0
2023-03-16 15:25:00,74.1,74.14,73.97,74.11,14856.0,68.2479,68.2847,68.1281,68.2571,14856.0
2023-03-16 15:30:00,74.1,74.14,74.02,74.13,22192.0,68.2479,68.2847,68.1742,68.2755,22192.0
2023-03-16 15:35:00,74.11,74.16,74.01,74.13,21882.0,68.2571,68.3031,68.165,68.2755,21882.0
2023-03-16 15:40:00,74.12,74.29,74.08,74.28,25982.0,68.2663,68.4229,68.2294,68.4137,25982.0
2023-03-16 15:45:00,74.28,74.29,74.18,74.26,43784.0,68.4137,68.4229,68.3215,68.3952,43784.0
2023-03-16 15:50:00,74.26,74.38,74.25,74.31,80338.0,68.3952,68.5058,68.386,68.4413,80338.0
2023-03-16 15:55:00,74.33,74.39,74.22,74.36,186928.0,68.4597,68.515,68.3584,68.4873,186928.0
2023-03-17 09:30:00,73.95,74.01,73.5,73.83,908274.0,68.1097,68.165,67.6953,67.9992,908274.0
2023-03-17 09:35:00,73.9,73.9,73.47,73.5,7792.0,68.0637,68.0637,67.6676,67.6953,7792.0
2023-03-17 09:40:00,73.57,73.85,73.57,73.85,8414.0,67.7597,68.0176,67.7597,68.0176,8414.0
2023-03-17 09:45:00,73.83,74.01,73.8,73.8,8966.0,67.9992,68.165,67.9716,67.9716,8966.0
2023-03-17 09:50:00,73.8,73.86,73.6,73.61,9814.0,67.9716,68.0268,67.7874,67.7966,9814.0
2023-03-17 09:55:00,73.54,73.67,73.44,73.44,10472.0,67.7321,67.8518,67.64,67.64,10472.0
2023-03-17 10:00:00,73.55,73.76,73.5,73.69,7140.0,67.7413,67.9347,67.6953,67.8702,7140.0
2023-03-17 10:05:00,73.62,73.7,73.36,73.48,11094.0,67.8058,67.8795,67.5663,67.6768,11094.0
2023-03-17 10:10:00,73.38,73.43,73.17,73.26,36330.0,67.5847,67.6308,67.3913,67.4742,36330.0
2023-03-17 10:15:00,73.32,73.53,73.32,73.46,22210.0,67.5295,67.7229,67.5295,67.6584,22210.0
2023-03-17 10:20:00,73.45,73.45,73.17,73.18,10928.0,67.6492,67.6492,67.3913,67.4005,10928.0
2023-03-17 10:25:00,73.11,73.35,73.05,73.35,12708.0,67.3361,67.5571,67.2808,67.5571,12708.0
2023-03-17 10:30:00,73.36,73.36,73.17,73.17,9068.0,67.5663,67.5663,67.3913,67.3913,9068.0
2023-03-17 10:35:00,73.12,73.29,73.11,73.28,14332.0,67.3453,67.5018,67.3361,67.4926,14332.0
2023-03-17 10:40:00,73.3,73.3,73.13,73.14,21070.0,67.511,67.511,67.3545,67.3637,21070.0
2023-03-17 10:45:00,73.14,73.31,73.14,73.17,14724.0,67.3637,67.5203,67.3637,67.3913,14724.0
2023-03-17 10:50:00,73.17,73.17,73.0,73.09,16080.0,67.3913,67.3913,67.2347,67.3176,16080.0
2023-03-17 10:55:00,73.06,73.09,73.03,73.08,8358.0,67.29,67.3176,67.2624,67.3084,8358.0
2023-03-17 11:00:00,73.09,73.28,73.09,73.16,8920.0,67.3176,67.4926,67.3176,67.3821,8920.0
2023-03-17 11:05:00,73.19,73.35,73.18,73.3,19260.0,67.4097,67.5571,67.4005,67.511,19260.0
2023-03-17 11:10:00,73.27,73.29,73.2,73.27,10086.0,67.4834,67.5018,67.4189,67.4834,10086.0
2023-03-17 11:15:00,73.27,73.33,73.23,73.27,20198.0,67.4834,67.5387,67.4466,67.4834,20198.0
2023-03-17 11:20:00,73.27,73.34,73.17,73.19,11898.0,67.4834,67.5479,67.3913,67.4097,11898.0
2023-03-17 11:25:00,73.15,73.23,73.11,73.19,14162.0,67.3729,67.4466,67.3361,67.4097,14162.0
2023-03-17 11:30:00,73.2,73.41,73.19,73.41,16128.0,67.4189,67.6124,67.4097,67.6124,16128.0
2023-03-17 11:35:00,73.41,73.53,73.16,73.17,11990.0,67.6124,67.7229,67.3821,67.3913,11990.0
2023-03-17 11:40:00,73.21,73.23,73.14,73.16,5862.0,67.4282,67.4466,67.3637,67.3821,5862.0
2023-03-17 11:45:00,73.17,73.27,73.15,73.25,16624.0,67.3913,67.4834,67.3729,67.465,16624.0
2023-03-17 11:50:00,73.26,73.34,73.13,73.13,7862.0,67.4742,67.5479,67.3545,67.3545,7862.0
2023-03-17 11:55:00,73.11,73.2,73.08,73.16,19922.0,67.3361,67.4189,67.3084,67.3821,19922.0
2023-03-17 12:00:00,73.19,73.26,73.17,73.21,10622.0,67.4097,67.4742,67.3913,67.4282,10622.0
2023-03-17 12:05:00,73.18,73.23,73.09,73.22,13684.0,67.4005,67.4466,67.3176,67.4374,13684.0
2023-03-17 12:10:00,73.24,73.32,73.24,73.32,4838.0,67.4558,67.5295,67.4558,67.5295,4838.0
2023-03-17 12:15:00,73.32,73.34,73.28,73.28,7208.0,67.5295,67.5479,67.4926,67.4926,7208.0
2023-03-17 12:20:00,73.28,73.28,73.16,73.22,25118.0,67.4926,67.4926,67.3821,67.4374,25118.0
2023-03-17 12:25:00,73.23,73.35,73.23,73.32,29874.0,67.4466,67.5571,67.4466,67.5295,29874.0
2023-03-17 12:30:00,73.33,73.42,73.17,73.2,36860.0,67.5387,67.6216,67.3913,67.4189,36860.0
2023-03-17 12:35:00,73.16,73.26,73.16,73.24,15702.0,67.3821,67.4742,67.3821,67.4558,15702.0
2023-03-17 12:40:00,73.24,73.31,73.2,73.25,22934.0,67.4558,67.5203,67.4189,67.465,22934.0
2023-03-17 12:45:00,73.24,73.26,73.17,73.22,23452.0,67.4558,67.4742,67.3913,67.4374,23452.0
2023-03-17 12:50:00,73.22,73.25,73.12,73.13,13750.0,67.4374,67.465,67.3453,67.3545,13750.0
2023-03-17 12:55:00,73.11,73.2,73.11,73.17,11020.0,67.3361,67.4189,67.3361,67.3913,11020.0
2023-03-17 13:00:00,73.2,73.21,73.08,73.09,10660.0,67.4189,67.4282,67.3084,67.3176,10660.0
2023-03-17 13:05:00,73.11,73.19,73.1,73.16,25966.0,67.3361,67.4097,67.3268,67.3821,25966.0
2023-03-17 13:10:00,73.14,73.24,73.11,73.21,20102.0,67.3637,67.4558,67.3361,67.4282,20102.0
2023-03-17 13:15:00,73.22,73.3,73.19,73.26,20486.0,67.4374,67.511,67.4097,67.4742,20486.0
2023-03-17 13:20:00,73.26,73.37,73.26,73.3,9200.0,67.4742,67.5755,67.4742,67.511,9200.0
2023-03-17 13:25:00,73.31,73.4,73.3,73.32,32556.0,67.5203,67.6032,67.511,67.5295,32556.0
2023-03-17 13:30:00,73.33,73.46,73.31,73.36,10236.0,67.5387,67.6584,67.5203,67.5663,10236.0
2023-03-17 13:35:00,73.34,73.38,73.29,73.3,23648.0,67.5479,67.5847,67.5018,67.511,23648.0
2023-03-17 13:40:00,73.31,73.31,73.16,73.21,21244.0,67.5203,67.5203,67.3821,67.4282,21244.0
2023-03-17 13:45:00,73.21,73.32,73.21,73.3,13332.0,67.4282,67.5295,67.4282,67.511,13332.0
2023-03-17 13:50:00,73.31,73.38,73.31,73.33,10880.0,67.5203,67.5847,67.5203,67.5387,10880.0
2023-03-17 13:55:00,73.33,73.37,73.27,73.37,14046.0,67.5387,67.5755,67.4834,67.5755,14046.0
2023-03-17 14:00:00,73.39,73.48,73.25,73.25,24390.0,67.5939,67.6768,67.465,67.465,24390.0
2023-03-17 14:05:00,73.25,73.26,73.14,73.23,15316.0,67.465,67.4742,67.3637,67.4466,15316.0
2023-03-17 14:10:00,73.24,73.24,73.18,73.2,30216.0,67.4558,67.4558,67.4005,67.4189,30216.0
2023-03-17 14:15:00,73.18,73.25,73.16,73.17,22094.0,67.4005,67.465,67.3821,67.3913,22094.0
2023-03-17 14:20:00,73.17,73.28,73.11,73.17,133688.0,67.3913,67.4926,67.3361,67.3913,133688.0
2023-03-17 14:25:00,73.19,73.2,73.03,73.03,13896.0,67.4097,67.4189,67.2624,67.2624,13896.0
2023-03-17 14:30:00,73.03,73.23,73.03,73.18,30478.0,67.2624,67.4466,67.2624,67.4005,30478.0
2023-03-17 14:35:00,73.17,73.24,73.14,73.15,22266.0,67.3913,67.4558,67.3637,67.3729,22266.0
2023-03-17 14:40:00,73.16,73.17,73.02,73.02,18808.0,67.3821,67.3913,67.2532,67.2532,18808.0
2023-03-17 14:45:00,73.02,73.02,72.91,72.95,30914.0,67.2532,67.2532,67.1518,67.1887,30914.0
2023-03-17 14:50:00,72.92,73.07,72.78,73.07,31662.0,67.1611,67.2992,67.0321,67.2992,31662.0
2023-03-17 14:55:00,73.08,73.1,72.99,73.04,44118.0,67.3084,67.3268,67.2255,67.2716,44118.0
2023-03-17 15:00:00,73.04,73.05,72.82,72.92,25334.0,67.2716,67.2808,67.069,67.1611,25334.0
2023-03-17 15:05:00,72.92,73.05,72.92,73.02,53648.0,67.1611,67.2808,67.1611,67.2532,53648.0
2023-03-17 15:10:00,73.03,73.17,73.02,73.13,76598.0,67.2624,67.3913,67.2532,67.3545,76598.0
2023-03-17 15:15:00,73.09,73.29,73.09,73.26,23408.0,67.3176,67.5018,67.3176,67.4742,23408.0
2023-03-17 15:20:00,73.28,73.32,73.2,73.23,35458.0,67.4926,67.5295,67.4189,67.4466,35458.0
2023-03-17 15:25:00,73.23,73.25,73.13,73.21,28830.0,67.4466,67.465,67.3545,67.4282,28830.0
2023-03-17 15:30:00,73.17,73.22,73.05,73.11,24384.0,67.3913,67.4374,67.2808,67.3361,24384.0
2023-03-17 15:35:00,73.13,73.19,72.83,72.85,59850.0,67.3545,67.4097,67.0782,67.0966,59850.0
2023-03-17 15:40:00,72.82,72.92,72.76,72.9,46616.0,67.069,67.1611,67.0137,67.1426,46616.0
2023-03-17 15:45:00,72.92,72.93,72.75,72.86,45654.0,67.1611,67.1703,67.0045,67.1058,45654.0
2023-03-17 15:50:00,72.88,72.97,72.74,72.8,86336.0,67.1242,67.2071,66.9953,67.0505,86336.0
2023-03-17 15:55:00,72.78,72.86,72.59,72.69,306096.0,67.0321,67.1058,66.8571,66.9492,306096.0
2023-03-20 09:30:00,72.89,73.58,72.83,73.29,31922.0,67.1334,67.7689,67.0782,67.5018,31922.0
2023-03-20 09:35:00,73.22,73.52,73.16,73.18,23044.0,67.4374,67.7137,67.3821,67.4005,23044.0
2023-03-20 09:40:00,73.23,73.61,73.22,73.38,15554.0,67.4466,67.7966,67.4374,67.5847,15554.0
2023-03-20 09:45:00,73.41,73.51,73.29,73.48,17106.0,67.6124,67.7045,67.5018,67.6768,17106.0
2023-03-20 09:50:00,73.53,73.75,73.53,73.71,6196.0,67.7229,67.9255,67.7229,67.8887,6196.0
2023-03-20 09:55:00,73.73,73.85,73.68,73.68,15676.0,67.9071,68.0176,67.861,67.861,15676.0
2023-03-20 10:00:00,73.69,73.9,73.67,73.77,22860.0,67.8702,68.0637,67.8518,67.9439,22860.0
2023-03-20 10:05:00,73.81,73.85,73.56,73.58,25564.0,67.9808,68.0176,67.7505,67.7689,25564.0
2023-03-20 10:10:00,73.56,73.61,73.46,73.5,21394.0,67.7505,67.7966,67.6584,67.6953,21394.0
2023-03-20 10:15:00,73.51,73.56,73.35,73.37,27660.0,67.7045,67.7505,67.5571,67.5755,27660.0
2023-03-20 10:20:00,73.36,73.59,73.32,73.58,23184.0,67.5663,67.7781,67.5295,67.7689,23184.0
2023-03-20 10:25:00,73.58,73.58,73.48,73.53,8644.0,67.7689,67.7689,67.6768,67.7229,8644.0
2023-03-20 10:30:00,73.51,73.54,73.28,73.32,25600.0,67.7045,67.7321,67.4926,67.5295,25600.0
2023-03-20 10:35:00,73.33,73.44,73.32,73.39,15556.0,67.5387,67.64,67.5295,67.5939,15556.0
2023-03-20 10:40:00,73.39,73.51,73.37,73.44,13516.0,67.5939,67.7045,67.5755,67.64,13516.0
2023-03-20 10:45:00,73.41,73.54,73.36,73.54,20140.0,67.6124,67.7321,67.5663,67.7321,20140.0
2023-03-20 10:50:00,73.58,73.61,73.46,73.58,13064.0,67.7689,67.7966,67.6584,67.7689,13064.0
2023-03-20 10:55:00,73.56,73.69,73.53,73.66,7242.0,67.7505,67.8702,67.7229,67.8426,7242.0
2023-03-20 11:00:00,73.65,73.86,73.63,73.74,13500.0,67.8334,68.0268,67.815,67.9163,13500.0
2023-03-20 11:05:00,73.73,73.74,73.66,73.67,13500.0,67.9071,67.9163,67.8426,67.8518,13500.0
2023-03-20 11:10:00,73.64,73.66,73.5,73.56,65210.0,67.8242,67.8426,67.6953,67.7505,65210.0
2023-03-20 11:15:00,73.54,73.56,73.47,73.56,10110.0,67.7321,67.7505,67.6676,67.7505,10110.0
2023-03-20 11:20:00,73.57,73.58,73.51,73.53,9040.0,67.7597,67.7689,67.7045,67.7229,9040.0
2023-03-20 11:25:00,73.53,73.59,73.5,73.58,16606.0,67.7229,67.7781,67.6953,67.7689,16606.0
2023-03-20 11:30:00,73.6,73.6,73.49,73.49,12592.0,67.7874,67.7874,67.686,67.686,12592.0
2023-03-20 11:35:00,73.49,73.49,73.32,73.45,11294.0,67.686,67.686,67.5295,67.6492,11294.0
2023-03-20 11:40:00,73.41,73.49,73.38,73.41,11470.0,67.6124,67.686,67.5847,67.6124,11470.0
2023-03-20 11:45:00,73.44,73.6,73.4,73.58,15138.0,67.64,67.7874,67.6032,67.7689,15138.0
2023-03-20 11:50:00,73.58,73.64,73.55,73.59,11626.0,67.7689,67.8242,67.7413,67.7781,11626.0
2023-03-20 11:55:00,73.62,73.71,73.6,73.71,14758.0,67.8058,67.8887,67.7874,67.8887,14758.0
2023-03-20 12:00:00,73.72,73.86,73.7,73.76,12316.0,67.8979,68.0268,67.8795,67.9347,12316.0
2023-03-20 12:05:00,73.74,73.75,73.66,73.66,13908.0,67.9163,67.9255,67.8426,67.8426,13908.0
2023-03-20 12:10:00,73.64,73.64,73.41,73.45,15484.0,67.8242,67.8242,67.6124,67.6492,15484.0
2023-03-20 12:15:00,73.44,73.44,73.22,73.26,13934.0,67.64,67.64,67.4374,67.4742,13934.0
2023-03-20 12:20:00,73.27,73.51,73.25,73.5,25148.0,67.4834,67.7045,67.465,67.6953,25148.0
2023-03-20 12:25:00,73.48,73.51,73.39,73.45,19336.0,67.6768,67.7045,67.5939,67.6492,19336.0
2023-03-20 12:30:00,73.47,73.57,73.42,73.57,19226.0,67.6676,67.7597,67.6216,67.7597,19226.0
2023-03-20 12:35:00,73.55,73.6,73.5,73.57,14586.0,67.7413,67.7874,67.6953,67.7597,14586.0
2023-03-20 12:40:00,73.58,73.63,73.55,73.6,9914.0,67.7689,67.815,67.7413,67.7874,9914.0
2023-03-20 12:45:00,73.64,73.71,73.59,73.66,10442.0,67.8242,67.8887,67.7781,67.8426,10442.0
2023-03-20 12:50:00,73.71,73.83,73.71,73.81,10214.0,67.8887,67.9992,67.8887,67.9808,10214.0
2023-03-20 12:55:00,73.81,73.88,73.8,73.83,7614.0,67.9808,68.0452,67.9716,67.9992,7614.0
2023-03-20 13:00:00,73.83,73.89,73.83,73.87,9138.0,67.9992,68.0545,67.9992,68.036,9138.0
2023-03-20 13:05:00,73.87,73.95,73.85,73.93,13528.0,68.036,68.1097,68.0176,68.0913,13528.0
2023-03-20 13:10:00,73.94,73.98,73.92,73.94,7820.0,68.1005,68.1373,68.0821,68.1005,7820.0
2023-03-20 13:15:00,73.92,73.98,73.89,73.9,8658.0,68.0821,68.1373,68.0545,68.0637,8658.0
2023-03-20 13:20:00,73.91,73.96,73.89,73.91,9054.0,68.0729,68.1189,68.0545,68.0729,9054.0
2023-03-20 13:25:00,73.9,73.9,73.84,73.84,10752.0,68.0637,68.0637,68.0084,68.0084,10752.0
2023-03-20 13:30:00,73.86,73.88,73.74,73.74,7744.0,68.0268,68.0452,67.9163,67.9163,7744.0
2023-03-20 13:35:00,73.73,73.73,73.61,73.65,15006.0,67.9071,67.9071,67.7966,67.8334,15006.0
2023-03-20 13:40:00,73.65,73.71,73.56,73.58,23268.0,67.8334,67.8887,67.7505,67.7689,23268.0
2023-03-20 13:45:00,73.56,73.61,73.52,73.61,6366.0,67.7505,67.7966,67.7137,67.7966,6366.0
2023-03-20 13:50:00,73.58,73.61,73.48,73.48,11926.0,67.7689,67.7966,67.6768,67.6768,11926.0
2023-03-20 13:55:00,73.49,73.57,73.49,73.52,7582.0,67.686,67.7597,67.686,67.7137,7582.0
2023-03-20 14:00:00,73.52,73.55,73.46,73.46,5936.0,67.7137,67.7413,67.6584,67.6584,5936.0
2023-03-20 14:05:00,73.47,73.49,73.4,73.49,24984.0,67.6676,67.686,67.6032,67.686,24984.0
2023-03-20 14:10:00,73.48,73.53,73.42,73.5,13246.0,67.6768,67.7229,67.6216,67.6953,13246.0
2023-03-20 14:15:00,73.49,73.51,73.47,73.5,12038.0,67.686,67.7045,67.6676,67.6953,12038.0
2023-03-20 14:20:00,73.52,73.61,73.49,73.57,14416.0,67.7137,67.7966,67.686,67.7597,14416.0
2023-03-20 14:25:00,73.58,73.64,73.54,73.6,16668.0,67.7689,67.8242,67.7321,67.7874,16668.0
2023-03-20 14:30:00,73.61,73.64,73.46,73.49,15350.0,67.7966,67.8242,67.6584,67.686,15350.0
2023-03-20 14:35:00,73.48,73.5,73.39,73.43,8366.0,67.6768,67.6953,67.5939,67.6308,8366.0
2023-03-20 14:40:00,73.45,73.5,73.45,73.47,7878.0,67.6492,67.6953,67.6492,67.6676,7878.0
2023-03-20 14:45:00,73.49,73.55,73.49,73.52,7292.0,67.686,67.7413,67.686,67.7137,7292.0
2023-03-20 14:50:00,73.53,73.63,73.52,73.61,16410.0,67.7229,67.815,67.7137,67.7966,16410.0
2023-03-20 14:55:00,73.61,73.63,73.52,73.56,9550.0,67.7966,67.815,67.7137,67.7505,9550.0
2023-03-20 15:00:00,73.56,73.56,73.51,73.54,17476.0,67.7505,67.7505,67.7045,67.7321,17476.0
2023-03-20 15:05:00,73.53,73.57,73.52,73.55,15192.0,67.7229,67.7597,67.7137,67.7413,15192.0
2023-03-20 15:10:00,73.55,73.58,73.48,73.51,16318.0,67.7413,67.7689,67.6768,67.7045,16318.0
2023-03-20 15:15:00,73.5,73.56,73.46,73.56,13580.0,67.6953,67.7505,67.6584,67.7505,13580.0
2023-03-20 15:20:00,73.54,73.55,73.47,73.52,13412.0,67.7321,67.7413,67.6676,67.7137,13412.0
2023-03-20 15:25:00,73.53,73.64,73.53,73.64,14084.0,67.7229,67.8242,67.7229,67.8242,14084.0
2023-03-20 15:30:00,73.67,73.76,73.66,73.67,18046.0,67.8518,67.9347,67.8426,67.8518,18046.0
2023-03-20 15:35:00,73.7,73.74,73.62,73.63,30266.0,67.8795,67.9163,67.8058,67.815,30266.0
2023-03-20 15:40:00,73.64,73.79,73.63,73.79,14300.0,67.8242,67.9623,67.815,67.9623,14300.0
2023-03-20 15:45:00,73.77,73.91,73.75,73.87,52662.0,67.9439,68.0729,67.9255,68.036,52662.0
2023-03-20 15:50:00,74.02,74.02,73.88,73.94,70786.0,68.1742,68.1742,68.0452,68.1005,70786.0
2023-03-20 15:55:00,73.92,73.92,73.72,73.76,123400.0,68.0821,68.0821,67.8979,67.9347,123400.0
2023-03-21 09:30:00,73.6,73.73,73.21,73.65,53440.0,68.3414,68.4621,67.9793,68.3879,53440.0
2023-03-21 09:35:00,73.62,73.71,73.36,73.41,17612.0,68.36,68.4436,68.1186,68.165,17612.0
2023-03-21 09:40:00,73.41,73.52,73.24,73.25,21512.0,68.165,68.2671,68.0071,68.0164,21512.0
2023-03-21 09:45:00,73.31,73.43,72.88,73.06,39158.0,68.0721,68.1836,67.6729,67.84,39158.0
2023-03-21 09:50:00,73.06,73.12,72.8,72.87,28554.0,67.84,67.8957,67.5986,67.6636,28554.0
2023-03-21 09:55:00,72.86,73.04,72.75,72.96,53236.0,67.6543,67.8214,67.5522,67.7472,53236.0
2023-03-21 10:00:00,72.88,72.94,72.51,72.51,28362.0,67.6729,67.7286,67.3293,67.3293,28362.0
2023-03-21 10:05:00,72.51,72.51,72.19,72.19,19062.0,67.3293,67.3293,67.0322,67.0322,19062.0
2023-03-21 10:10:00,72.23,72.68,72.22,72.6,27142.0,67.0693,67.4872,67.06,67.4129,27142.0
2023-03-21 10:15:00,72.61,72.69,72.38,72.44,15204.0,67.4222,67.4964,67.2086,67.2643,15204.0
2023-03-21 10:20:00,72.42,72.61,72.33,72.33,19564.0,67.2457,67.4222,67.1622,67.1622,19564.0
2023-03-21 10:25:00,72.33,72.35,72.17,72.23,19600.0,67.1622,67.1807,67.0136,67.0693,19600.0
2023-03-21 10:30:00,72.23,72.38,72.05,72.1,15336.0,67.0693,67.2086,66.9022,66.9486,15336.0
2023-03-21 10:35:00,72.11,72.11,71.92,72.04,17696.0,66.9579,66.9579,66.7815,66.8929,17696.0
2023-03-21 10:40:00,72.01,72.06,71.91,72.0,8230.0,66.865,66.9115,66.7722,66.8557,8230.0
2023-03-21 10:45:00,71.97,72.08,71.97,72.08,26706.0,66.8279,66.93,66.8279,66.93,26706.0
2023-03-21 10:50:00,72.07,72.35,72.07,72.31,16386.0,66.9207,67.1807,66.9207,67.1436,16386.0
2023-03-21 10:55:00,72.33,72.57,72.3,72.52,54350.0,67.1622,67.385,67.1343,67.3386,54350.0
2023-03-21 11:00:00,72.52,72.79,72.51,72.77,25024.0,67.3386,67.5893,67.3293,67.5707,25024.0
2023-03-21 11:05:00,72.78,72.92,72.77,72.89,16490.0,67.58,67.71,67.5707,67.6822,16490.0
2023-03-21 11:10:00,72.89,72.92,72.72,72.79,16030.0,67.6822,67.71,67.5243,67.5893,16030.0
2023-03-21 11:15:00,72.76,72.77,72.65,72.7,13922.0,67.5614,67.5707,67.4593,67.5057,13922.0
2023-03-21 11:20:00,72.67,72.67,72.58,72.66,11092.0,67.4779,67.4779,67.3943,67.4686,11092.0
2023-03-21 11:25:00,72.67,72.77,72.64,72.64,12626.0,67.4779,67.5707,67.45,67.45,12626.0
2023-03-21 11:30:00,72.65,72.66,72.53,72.53,12452.0,67.4593,67.4686,67.3479,67.3479,12452.0
2023-03-21 11:35:00,72.53,72.58,72.19,72.22,13280.0,67.3479,67.3943,67.0322,67.06,13280.0
2023-03-21 11:40:00,72.14,72.15,71.93,71.96,24092.0,66.9857,66.995,66.7907,66.8186,24092.0
2023-03-21 11:45:00,71.97,72.1,71.97,72.02,24748.0,66.8279,66.9486,66.8279,66.8743,24748.0
2023-03-21 11:50:00,72.05,72.05,71.85,71.92,40760.0,66.9022,66.9022,66.7165,66.7815,40760.0
2023-03-21 11:55:00,71.87,72.01,71.86,71.94,30428.0,66.735,66.865,66.7257,66.8,30428.0
2023-03-21 12:00:00,71.97,71.97,71.81,71.88,54762.0,66.8279,66.8279,66.6793,66.7443,54762.0
2023-03-21 12:05:00,71.88,71.94,71.8,71.83,46106.0,66.7443,66.8,66.67,66.6979,46106.0
2023-03-21 12:10:00,71.8,71.88,71.71,71.77,27784.0,66.67,66.7443,66.5865,66.6422,27784.0
2023-03-21 12:15:00,71.76,71.81,71.74,71.78,19358.0,66.6329,66.6793,66.6143,66.6515,19358.0
2023-03-21 12:20:00,71.77,71.88,71.74,71.77,30754.0,66.6422,66.7443,66.6143,66.6422,30754.0
2023-03-21 12:25:00,71.8,71.83,71.77,71.8,26020.0,66.67,66.6979,66.6422,66.67,26020.0
2023-03-21 12:30:00,71.8,71.85,71.7,71.7,21056.0,66.67,66.7165,66.5772,66.5772,21056.0
2023-03-21 12:35:00,71.74,71.75,71.57,71.59,23204.0,66.6143,66.6236,66.4565,66.475,23204.0
2023-03-21 12:40:00,71.63,71.66,71.54,71.57,15246.0,66.5122,66.54,66.4286,66.4565,15246.0
2023-03-21 12:45:00,71.53,71.72,71.53,71.69,11444.0,66.4193,66.5957,66.4193,66.5679,11444.0
2023-03-21 12:50:00,71.72,71.77,71.5,71.5,15258.0,66.5957,66.6422,66.3915,66.3915,15258.0
2023-03-21 12:55:00,71.47,71.63,71.42,71.53,57482.0,66.3636,66.5122,66.3172,66.4193,57482.0
2023-03-21 13:00:00,71.51,71.64,71.45,71.45,44058.0,66.4008,66.5215,66.345,66.345,44058.0
2023-03-21 13:05:00,71.43,71.58,71.39,71.55,31180.0,66.3265,66.4657,66.2893,66.4379,31180.0
2023-03-21 13:10:00,71.54,71.73,71.52,71.71,30888.0,66.4286,66.605,66.41,66.5865,30888.0
2023-03-21 13:15:00,71.74,71.92,71.72,71.86,58146.0,66.6143,66.7815,66.5957,66.7257,58146.0
2023-03-21 13:20:00,71.84,71.89,71.78,71.79,22312.0,66.7072,66.7536,66.6515,66.6607,22312.0
2023-03-21 13:25:00,71.79,71.88,71.74,71.86,14820.0,66.6607,66.7443,66.6143,66.7257,14820.0
2023-03-21 13:30:00,71.84,72.01,71.84,71.98,25178.0,66.7072,66.865,66.7072,66.8372,25178.0
2023-03-21 13:35:00,72.0,72.09,71.91,72.08,22042.0,66.8557,66.9393,66.7722,66.93,22042.0
2023-03-21 13:40:00,72.1,72.14,71.93,71.97,20318.0,66.9486,66.9857,66.7907,66.8279,20318.0
2023-03-21 13:45:00,71.96,72.02,71.94,71.98,27624.0,66.8186,66.8743,66.8,66.8372,27624.0
2023-03-21 13:50:00,71.96,72.03,71.94,72.01,32130.0,66.8186,66.8836,66.8,66.865,32130.0
2023-03-21 13:55:00,72.01,72.14,71.93,72.14,28666.0,66.865,66.9857,66.7907,66.9857,28666.0
2023-03-21 14:00:00,72.19,72.22,72.11,72.21,20686.0,67.0322,67.06,66.9579,67.0507,20686.0
2023-03-21 14:05:00,72.2,72.26,72.11,72.12,27950.0,67.0415,67.0972,66.9579,66.9672,27950.0
2023-03-21 14:10:00,72.11,72.35,72.1,72.32,35546.0,66.9579,67.1807,66.9486,67.1529,35546.0
2023-03-21 14:15:00,72.31,72.42,72.31,72.39,44984.0,67.1436,67.2457,67.1436,67.2179,44984.0
2023-03-21 14:20:00,72.4,72.48,72.4,72.44,18644.0,67.2272,67.3014,67.2272,67.2643,18644.0
2023-03-21 14:25:00,72.43,72.51,72.41,72.5,14210.0,67.255,67.3293,67.2364,67.32,14210.0
2023-03-21 14:30:00,72.51,72.56,72.45,72.53,21564.0,67.3293,67.3757,67.2736,67.3479,21564.0
2023-03-21 14:35:00,72.52,72.57,72.45,72.47,21230.0,67.3386,67.385,67.2736,67.2922,21230.0
2023-03-21 14:40:00,72.47,72.57,72.47,72.56,20838.0,67.2922,67.385,67.2922,67.3757,20838.0
2023-03-21 14:45:00,72.56,72.61,72.52,72.56,16082.0,67.3757,67.4222,67.3386,67.3757,16082.0
2023-03-21 14:50:00,72.56,72.57,72.49,72.53,18014.0,67.3757,67.385,67.3107,67.3479,18014.0
2023-03-21 14:55:00,72.54,72.64,72.53,72.64,40534.0,67.3572,67.45,67.3479,67.45,40534.0
2023-03-21 15:00:00,72.64,72.65,72.53,72.56,22286.0,67.45,67.4593,67.3479,67.3757,22286.0
2023-03-21 15:05:00,72.57,72.62,72.51,72.53,18588.0,67.385,67.4314,67.3293,67.3479,18588.0
2023-03-21 15:10:00,72.55,72.58,72.51,72.52,16716.0,67.3664,67.3943,67.3293,67.3386,16716.0
2023-03-21 15:15:00,72.51,72.55,72.47,72.5,21852.0,67.3293,67.3664,67.2922,67.32,21852.0
2023-03-21 15:20:00,72.5,72.61,72.5,72.56,33400.0,67.32,67.4222,67.32,67.3757,33400.0
2023-03-21 15:25:00,72.56,72.56,72.45,72.51,40136.0,67.3757,67.3757,67.2736,67.3293,40136.0
2023-03-21 15:30:00,72.54,72.68,72.54,72.64,56248.0,67.3572,67.4872,67.3572,67.45,56248.0
2023-03-21 15:35:00,72.66,72.74,72.56,72.74,40926.0,67.4686,67.5429,67.3757,67.5429,40926.0
2023-03-21 15:40:00,72.75,72.97,72.75,72.97,57192.0,67.5522,67.7564,67.5522,67.7564,57192.0
2023-03-21 15:45:00,72.96,73.04,72.92,72.94,82818.0,67.7472,67.8214,67.71,67.7286,82818.0
2023-03-21 15:50:00,72.97,73.06,72.94,73.04,136706.0,67.7564,67.84,67.7286,67.8214,136706.0
2023-03-21 15:55:00,73.05,73.07,72.79,72.83,189484.0,67.8307,67.8493,67.5893,67.6264,189484.0
2023-03-22 09:30:00,72.3,72.3,71.66,71.74,78448.0,67.1343,67.1343,66.54,66.6143,78448.0
2023-03-22 09:35:00,71.67,71.86,71.5,71.73,37472.0,66.5493,66.7257,66.3915,66.605,37472.0
2023-03-22 09:40:00,71.73,71.9,71.73,71.81,29242.0,66.605,66.7629,66.605,66.6793,29242.0
2023-03-22 09:45:00,71.81,71.84,71.48,71.48,22124.0,66.6793,66.7072,66.3729,66.3729,22124.0
2023-03-22 09:50:00,71.48,71.73,71.39,71.39,19588.0,66.3729,66.605,66.2893,66.2893,19588.0
2023-03-22 09:55:00,71.42,71.6,71.36,71.54,14646.0,66.3172,66.4843,66.2615,66.4286,14646.0
2023-03-22 10:00:00,71.47,71.62,71.47,71.61,15024.0,66.3636,66.5029,66.3636,66.4936,15024.0
2023-03-22 10:05:00,71.64,71.69,71.54,71.63,27668.0,66.5215,66.5679,66.4286,66.5122,27668.0
2023-03-22 10:10:00,71.65,71.95,71.6,71.89,28636.0,66.5307,66.8093,66.4843,66.7536,28636.0
2023-03-22 10:15:00,71.85,72.04,71.83,71.95,30674.0,66.7165,66.8929,66.6979,66.8093,30674.0
2023-03-22 10:20:00,71.96,72.05,71.91,71.98,24308.0,66.8186,66.9022,66.7722,66.8372,24308.0
2023-03-22 10:25:00,71.99,72.27,71.98,72.21,47428.0,66.8465,67.1065,66.8372,67.0507,47428.0
2023-03-22 10:30:00,72.22,72.47,72.22,72.47,17728.0,67.06,67.2922,67.06,67.2922,17728.0
2023-03-22 10:35:00,72.49,72.66,72.47,72.66,70392.0,67.3107,67.4686,67.2922,67.4686,70392.0
2023-03-22 10:40:00,72.64,72.64,72.37,72.37,34994.0,67.45,67.45,67.1993,67.1993,34994.0
2023-03-22 10:45:00,72.4,72.41,72.32,72.35,13942.0,67.2272,67.2364,67.1529,67.1807,13942.0
2023-03-22 10:50:00,72.36,72.39,72.23,72.23,13320.0,67.19,67.2179,67.0693,67.0693,13320.0
2023-03-22 10:55:00,72.2,72.21,71.99,71.99,12754.0,67.0415,67.0507,66.8465,66.8465,12754.0
2023-03-22 11:00:00,72.01,72.11,72.01,72.04,9886.0,66.865,66.9579,66.865,66.8929,9886.0
2023-03-22 11:05:00,72.04,72.12,71.97,71.97,16506.0,66.8929,66.9672,66.8279,66.8279,16506.0
2023-03-22 11:10:00,71.98,71.98,71.79,71.81,10200.0,66.8372,66.8372,66.6607,66.6793,10200.0
2023-03-22 11:15:00,71.83,71.86,71.72,71.73,10686.0,66.6979,66.7257,66.5957,66.605,10686.0
2023-03-22 11:20:00,71.76,71.81,71.71,71.72,9224.0,66.6329,66.6793,66.5865,66.5957,9224.0
2023-03-22 11:25:00,71.75,71.79,71.71,71.76,13334.0,66.6236,66.6607,66.5865,66.6329,13334.0
2023-03-22 11:30:00,71.79,71.84,71.77,71.84,12004.0,66.6607,66.7072,66.6422,66.7072,12004.0
2023-03-22 11:35:00,71.82,71.84,71.76,71.78,14964.0,66.6886,66.7072,66.6329,66.6515,14964.0
2023-03-22 11:40:00,71.77,71.94,71.75,71.87,20608.0,66.6422,66.8,66.6236,66.735,20608.0
2023-03-22 11:45:00,71.89,71.92,71.76,71.86,15778.0,66.7536,66.7815,66.6329,66.7257,15778.0
2023-03-22 11:50:00,71.83,71.83,71.76,71.82,9506.0,66.6979,66.6979,66.6329,66.6886,9506.0
2023-03-22 11:55:00,71.83,71.85,71.73,71.76,11008.0,66.6979,66.7165,66.605,66.6329,11008.0
2023-03-22 12:00:00,71.77,71.8,71.67,71.7,12750.0,66.6422,66.67,66.5493,66.5772,12750.0
2023-03-22 12:05:00,71.7,71.7,71.58,71.61,21662.0,66.5772,66.5772,66.4657,66.4936,21662.0
2023-03-22 12:10:00,71.61,71.72,71.61,71.7,16584.0,66.4936,66.5957,66.4936,66.5772,16584.0
2023-03-22 12:15:00,71.69,71.74,71.63,71.68,16166.0,66.5679,66.6143,66.5122,66.5586,16166.0
2023-03-22 12:20:00,71.68,71.7,71.61,71.65,14692.0,66.5586,66.5772,66.4936,66.5307,14692.0
2023-03-22 12:25:00,71.61,71.79,71.61,71.79,14026.0,66.4936,66.6607,66.4936,66.6607,14026.0
2023-03-22 12:30:00,71.75,71.82,71.66,71.7,9682.0,66.6236,66.6886,66.54,66.5772,9682.0
2023-03-22 12:35:00,71.65,71.65,71.56,71.56,5220.0,66.5307,66.5307,66.4472,66.4472,5220.0
2023-03-22 12:40:00,71.56,71.65,71.53,71.65,7900.0,66.4472,66.5307,66.4193,66.5307,7900.0
2023-03-22 12:45:00,71.64,71.66,71.6,71.64,9338.0,66.5215,66.54,66.4843,66.5215,9338.0
2023-03-22 12:50:00,71.64,71.68,71.58,71.65,11650.0,66.5215,66.5586,66.4657,66.5307,11650.0
2023-03-22 12:55:00,71.64,71.67,71.6,71.6,15214.0,66.5215,66.5493,66.4843,66.4843,15214.0
2023-03-22 13:00:00,71.54,71.61,71.54,71.59,10164.0,66.4286,66.4936,66.4286,66.475,10164.0
2023-03-22 13:05:00,71.58,71.61,71.54,71.6,20556.0,66.4657,66.4936,66.4286,66.4843,20556.0
2023-03-22 13:10:00,71.6,71.71,71.59,71.67,8352.0,66.4843,66.5865,66.475,66.5493,8352.0
2023-03-22 13:15:00,71.66,71.74,71.64,71.74,8080.0,66.54,66.6143,66.5215,66.6143,8080.0
2023-03-22 13:20:00,71.73,71.8,71.72,71.74,6932.0,66.605,66.67,66.5957,66.6143,6932.0
2023-03-22 13:25:00,71.75,71.77,71.67,71.77,7110.0,66.6236,66.6422,66.5493,66.6422,7110.0
2023-03-22 13:30:00,71.79,71.83,71.75,71.8,13872.0,66.6607,66.6979,66.6236,66.67,13872.0
2023-03-22 13:35:00,71.81,71.92,71.81,71.89,12890.0,66.6793,66.7815,66.6793,66.7536,12890.0
2023-03-22 13:40:00,71.89,71.92,71.82,71.84,14770.0,66.7536,66.7815,66.6886,66.7072,14770.0
2023-03-22 13:45:00,71.83,71.92,71.82,71.92,8616.0,66.6979,66.7815,66.6886,66.7815,8616.0
2023-03-22 13:50:00,71.92,71.92,71.86,71.86,12334.0,66.7815,66.7815,66.7257,66.7257,12334.0
2023-03-22 13:55:00,71.83,71.84,71.74,71.74,7760.0,66.6979,66.7072,66.6143,66.6143,7760.0
2023-03-22 14:00:00,71.74,72.12,71.74,72.08,17766.0,66.6143,66.9672,66.6143,66.93,17766.0
2023-03-22 14:05:00,72.1,72.37,72.02,72.06,35916.0,66.9486,67.1993,66.8743,66.9115,35916.0
2023-03-22 14:10:00,72.1,72.29,72.04,72.07,27656.0,66.9486,67.125,66.8929,66.9207,27656.0
2023-03-22 14:15:00,72.09,72.19,72.02,72.16,10830.0,66.9393,67.0322,66.8743,67.0043,10830.0
2023-03-22 14:20:00,72.1,72.13,72.06,72.08,9376.0,66.9486,66.9765,66.9115,66.93,9376.0
2023-03-22 14:25:00,72.07,72.07,71.96,72.0,9022.0,66.9207,66.9207,66.8186,66.8557,9022.0
2023-03-22 14:30:00,71.97,72.15,71.89,72.01,11300.0,66.8279,66.995,66.7536,66.865,11300.0
2023-03-22 14:35:00,71.99,72.19,71.77,72.1,11450.0,66.8465,67.0322,66.6422,66.9486,11450.0
2023-03-22 14:40:00,72.15,72.61,72.15,72.45,13250.0,66.995,67.4222,66.995,67.2736,13250.0
2023-03-22 14:45:00,72.35,72.66,72.35,72.55,10080.0,67.1807,67.4686,67.1807,67.3664,10080.0
2023-03-22 14:50:00,72.45,72.5,72.3,72.3,19440.0,67.2736,67.32,67.1343,67.1343,19440.0
2023-03-22 14:55:00,72.31,72.33,72.08,72.16,38002.0,67.1436,67.1622,66.93,67.0043,38002.0
2023-03-22 15:00:00,72.08,72.22,71.97,71.97,25782.0,66.93,67.06,66.8279,66.8279,25782.0
2023-03-22 15:05:00,72.04,72.05,71.79,71.89,18440.0,66.8929,66.9022,66.6607,66.7536,18440.0
2023-03-22 15:10:00,71.89,72.04,71.85,72.03,31118.0,66.7536,66.8929,66.7165,66.8836,31118.0
2023-03-22 15:15:00,72.09,72.23,72.01,72.11,14898.0,66.9393,67.0693,66.865,66.9579,14898.0
2023-03-22 15:20:00,72.13,72.42,72.11,72.25,20524.0,66.9765,67.2457,66.9579,67.0879,20524.0
2023-03-22 15:25:00,72.26,72.41,72.17,72.37,20776.0,67.0972,67.2364,67.0136,67.1993,20776.0
2023-03-22 15:30:00,72.37,72.39,71.99,72.08,26812.0,67.1993,67.2179,66.8465,66.93,26812.0
2023-03-22 15:35:00,72.08,72.11,71.89,72.0,34336.0,66.93,66.9579,66.7536,66.8557,34336.0
2023-03-22 15:40:00,72.01,72.11,71.96,71.96,34930.0,66.865,66.9579,66.8186,66.8186,34930.0
2023-03-22 15:45:00,71.94,71.94,71.6,71.65,25436.0,66.8,66.8,66.4843,66.5307,25436.0
2023-03-22 15:50:00,71.62,71.69,71.25,71.25,61656.0,66.5029,66.5679,66.1593,66.1593,61656.0
2023-03-22 15:55:00,71.26,71.26,71.0,71.01,244322.0,66.1686,66.1686,65.9272,65.9365,244322.0
2023-03-23 09:30:00,70.73,70.82,70.5,70.52,49466.0,65.6765,65.7601,65.4629,65.4815,49466.0
2023-03-23 09:35:00,70.6,70.69,70.39,70.54,11500.0,65.5558,65.6393,65.3608,65.5001,11500.0
2023-03-23 09:40:00,70.58,70.84,70.38,70.81,14044.0,65.5372,65.7786,65.3515,65.7508,14044.0
2023-03-23 09:45:00,70.74,70.83,70.65,70.81,14102.0,65.6858,65.7693,65.6022,65.7508,14102.0
2023-03-23 09:50:00,70.81,70.99,70.81,70.89,9124.0,65.7508,65.9179,65.7508,65.825,9124.0
2023-03-23 09:55:00,70.84,70.96,70.75,70.88,30322.0,65.7786,65.89,65.6951,65.8158,30322.0
2023-03-23 10:00:00,70.88,70.88,70.63,70.67,19444.0,65.8158,65.8158,65.5836,65.6208,19444.0
2023-03-23 10:05:00,70.67,70.89,70.64,70.89,18246.0,65.6208,65.825,65.5929,65.825,18246.0
2023-03-23 10:10:00,70.84,70.99,70.82,70.92,20066.0,65.7786,65.9179,65.7601,65.8529,20066.0
2023-03-23 10:15:00,70.92,71.11,70.9,70.94,35670.0,65.8529,66.0293,65.8343,65.8715,35670.0
2023-03-23 10:20:00,70.95,70.97,70.83,70.85,12860.0,65.8808,65.8993,65.7693,65.7879,12860.0
2023-03-23 10:25:00,70.85,70.97,70.85,70.89,26416.0,65.7879,65.8993,65.7879,65.825,26416.0
2023-03-23 10:30:00,70.89,71.17,70.89,71.0,28040.0,65.825,66.085,65.825,65.9272,28040.0
2023-03-23 10:35:00,70.94,70.99,70.86,70.96,17864.0,65.8715,65.9179,65.7972,65.89,17864.0
2023-03-23 10:40:00,70.92,70.98,70.88,70.89,29748.0,65.8529,65.9086,65.8158,65.825,29748.0
2023-03-23 10:45:00,70.89,71.01,70.86,70.92,19252.0,65.825,65.9365,65.7972,65.8529,19252.0
2023-03-23 10:50:00,70.92,71.04,70.89,70.97,22926.0,65.8529,65.9643,65.825,65.8993,22926.0
2023-03-23 10:55:00,70.98,71.02,70.94,71.0,43036.0,65.9086,65.9458,65.8715,65.9272,43036.0
2023-03-23 11:00:00,71.03,71.08,70.93,70.99,37518.0,65.955,66.0015,65.8622,65.9179,37518.0
2023-03-23 11:05:00,71.0,71.16,71.0,71.05,14472.0,65.9272,66.0758,65.9272,65.9736,14472.0
2023-03-23 11:10:00,71.03,71.2,71.02,71.16,28082.0,65.955,66.1129,65.9458,66.0758,28082.0
2023-03-23 11:15:00,71.17,71.23,71.01,71.05,23824.0,66.085,66.1408,65.9365,65.9736,23824.0
2023-03-23 11:20:00,71.07,71.08,70.97,71.03,11974.0,65.9922,66.0015,65.8993,65.955,11974.0
2023-03-23 11:25:00,71.03,71.04,70.94,71.02,31306.0,65.955,65.9643,65.8715,65.9458,31306.0
2023-03-23 11:30:00,71.02,71.08,70.99,71.01,17122.0,65.9458,66.0015,65.9179,65.9365,17122.0
2023-03-23 11:35:00,71.01,71.09,71.0,71.07,13224.0,65.9365,66.0108,65.9272,65.9922,13224.0
2023-03-23 11:40:00,71.06,71.13,70.97,71.02,18922.0,65.9829,66.0479,65.8993,65.9458,18922.0
2023-03-23 11:45:00,71.02,71.03,70.94,70.99,24904.0,65.9458,65.955,65.8715,65.9179,24904.0
2023-03-23 11:50:00,70.99,71.12,70.98,71.11,15848.0,65.9179,66.0386,65.9086,66.0293,15848.0
2023-03-23 11:55:00,71.11,71.22,71.07,71.07,11742.0,66.0293,66.1315,65.9922,65.9922,11742.0
2023-03-23 12:00:00,71.03,71.03,70.86,70.93,12602.0,65.955,65.955,65.7972,65.8622,12602.0
2023-03-23 12:05:00,70.95,71.01,70.91,70.98,16654.0,65.8808,65.9365,65.8436,65.9086,16654.0
2023-03-23 12:10:00,70.99,71.03,70.83,70.85,20128.0,65.9179,65.955,65.7693,65.7879,20128.0
2023-03-23 12:15:00,70.81,71.02,70.79,71.02,18028.0,65.7508,65.9458,65.7322,65.9458,18028.0
2023-03-23 12:20:00,71.03,71.16,70.96,71.13,23538.0,65.955,66.0758,65.89,66.0479,23538.0
2023-03-23 12:25:00,71.14,71.17,71.07,71.08,9436.0,66.0572,66.085,65.9922,66.0015,9436.0
2023-03-23 12:30:00,71.08,71.11,70.98,71.02,13704.0,66.0015,66.0293,65.9086,65.9458,13704.0
2023-03-23 12:35:00,71.03,71.07,70.98,70.99,11342.0,65.955,65.9922,65.9086,65.9179,11342.0
2023-03-23 12:40:00,70.97,71.02,70.92,70.98,23300.0,65.8993,65.9458,65.8529,65.9086,23300.0
2023-03-23 12:45:00,70.95,70.97,70.75,70.8,23580.0,65.8808,65.8993,65.6951,65.7415,23580.0
2023-03-23 12:50:00,70.77,70.79,70.72,70.76,12486.0,65.7136,65.7322,65.6672,65.7043,12486.0
2023-03-23 12:55:00,70.74,70.74,70.66,70.67,12454.0,65.6858,65.6858,65.6115,65.6208,12454.0
2023-03-23 13:00:00,70.68,70.72,70.65,70.71,14810.0,65.6301,65.6672,65.6022,65.6579,14810.0
2023-03-23 13:05:00,70.71,70.76,70.61,70.63,12984.0,65.6579,65.7043,65.5651,65.5836,12984.0
2023-03-23 13:10:00,70.64,70.69,70.6,70.65,17932.0,65.5929,65.6393,65.5558,65.6022,17932.0
2023-03-23 13:15:00,70.64,70.66,70.56,70.6,18930.0,65.5929,65.6115,65.5186,65.5558,18930.0
2023-03-23 13:20:00,70.6,70.67,70.58,70.61,16146.0,65.5558,65.6208,65.5372,65.5651,16146.0
2023-03-23 13:25:00,70.56,70.57,70.42,70.48,18774.0,65.5186,65.5279,65.3886,65.4443,18774.0
2023-03-23 13:30:00,70.48,70.53,70.39,70.4,9484.0,65.4443,65.4908,65.3608,65.3701,9484.0
2023-03-23 13:35:00,70.41,70.42,70.26,70.28,16376.0,65.3793,65.3886,65.2401,65.2586,16376.0
2023-03-23 13:40:00,70.26,70.38,70.24,70.35,11104.0,65.2401,65.3515,65.2215,65.3236,11104.0
2023-03-23 13:45:00,70.36,70.39,70.26,70.29,13998.0,65.3329,65.3608,65.2401,65.2679,13998.0
2023-03-23 13:50:00,70.27,70.32,70.19,70.25,15122.0,65.2493,65.2958,65.1751,65.2308,15122.0
2023-03-23 13:55:00,70.25,70.26,70.18,70.18,12898.0,65.2308,65.2401,65.1658,65.1658,12898.0
2023-03-23 14:00:00,70.21,70.33,70.2,70.32,28930.0,65.1936,65.3051,65.1843,65.2958,28930.0
2023-03-23 14:05:00,70.33,70.4,70.31,70.4,13290.0,65.3051,65.3701,65.2865,65.3701,13290.0
2023-03-23 14:10:00,70.39,70.41,70.32,70.36,13306.0,65.3608,65.3793,65.2958,65.3329,13306.0
2023-03-23 14:15:00,70.35,70.42,70.29,70.29,28402.0,65.3236,65.3886,65.2679,65.2679,28402.0
2023-03-23 14:20:00,70.27,70.27,70.09,70.1,15978.0,65.2493,65.2493,65.0822,65.0915,15978.0
2023-03-23 14:25:00,70.11,70.11,69.95,69.95,11320.0,65.1008,65.1008,64.9522,64.9522,11320.0
2023-03-23 14:30:00,69.95,70.01,69.89,69.96,11056.0,64.9522,65.0079,64.8965,64.9615,11056.0
2023-03-23 14:35:00,69.95,70.1,69.95,70.03,13882.0,64.9522,65.0915,64.9522,65.0265,13882.0
2023-03-23 14:40:00,70.03,70.03,69.79,69.8,22556.0,65.0265,65.0265,64.8036,64.8129,22556.0
2023-03-23 14:45:00,69.8,69.91,69.67,69.7,17680.0,64.8129,64.9151,64.6922,64.7201,17680.0
2023-03-23 14:50:00,69.7,69.7,69.54,69.54,17628.0,64.7201,64.7201,64.5715,64.5715,17628.0
2023-03-23 14:55:00,69.53,69.67,69.49,69.64,14840.0,64.5622,64.6922,64.5251,64.6644,14840.0
2023-03-23 15:00:00,69.69,70.13,69.69,69.83,31498.0,64.7108,65.1193,64.7108,64.8408,31498.0
2023-03-23 15:05:00,69.85,69.85,69.64,69.79,24010.0,64.8594,64.8594,64.6644,64.8036,24010.0
2023-03-23 15:10:00,69.82,69.88,69.59,69.64,14908.0,64.8315,64.8872,64.6179,64.6644,14908.0
2023-03-23 15:15:00,69.67,69.71,69.45,69.45,30236.0,64.6922,64.7294,64.4879,64.4879,30236.0
2023-03-23 15:20:00,69.44,69.46,69.28,69.39,48798.0,64.4786,64.4972,64.3301,64.4322,48798.0
2023-03-23 15:25:00,69.41,69.55,69.36,69.42,41610.0,64.4508,64.5808,64.4044,64.4601,41610.0
2023-03-23 15:30:00,69.42,69.45,69.32,69.42,35648.0,64.4601,64.4879,64.3672,64.4601,35648.0
2023-03-23 15:35:00,69.45,69.61,69.45,69.57,46940.0,64.4879,64.6365,64.4879,64.5994,46940.0
2023-03-23 15:40:00,69.52,69.57,69.44,69.54,43804.0,64.5529,64.5994,64.4786,64.5715,43804.0
2023-03-23 15:45:00,69.52,69.71,69.52,69.6,68026.0,64.5529,64.7294,64.5529,64.6272,68026.0
2023-03-23 15:50:00,69.61,69.92,69.6,69.89,78586.0,64.6365,64.9244,64.6272,64.8965,78586.0
2023-03-23 15:55:00,69.89,69.94,69.75,69.79,211890.0,64.8965,64.9429,64.7665,64.8036,211890.0
2023-03-24 09:30:00,69.9,70.08,69.78,70.08,27712.0,64.9058,65.0729,64.7944,65.0729,27712.0
2023-03-24 09:35:00,70.14,70.26,70.11,70.17,10064.0,65.1286,65.2401,65.1008,65.1565,10064.0
2023-03-24 09:40:00,70.17,70.17,70.04,70.08,11392.0,65.1565,65.1565,65.0358,65.0729,11392.0
2023-03-24 09:45:00,70.08,70.16,69.9,69.99,9790.0,65.0729,65.1472,64.9058,64.9894,9790.0
2023-03-24 09:50:00,70.02,70.81,70.02,70.81,30580.0,65.0172,65.7508,65.0172,65.7508,30580.0
2023-03-24 09:55:00,70.82,70.83,70.48,70.5,10212.0,65.7601,65.7693,65.4443,65.4629,10212.0
2023-03-24 10:00:00,70.53,70.64,70.38,70.38,14162.0,65.4908,65.5929,65.3515,65.3515,14162.0
2023-03-24 10:05:00,70.42,70.58,70.36,70.57,9502.0,65.3886,65.5372,65.3329,65.5279,9502.0
2023-03-24 10:10:00,70.57,70.62,70.51,70.51,16448.0,65.5279,65.5743,65.4722,65.4722,16448.0
2023-03-24 10:15:00,70.48,70.52,70.34,70.52,7680.0,65.4443,65.4815,65.3143,65.4815,7680.0
2023-03-24 10:20:00,70.53,70.56,70.42,70.52,11498.0,65.4908,65.5186,65.3886,65.4815,11498.0
2023-03-24 10:25:00,70.57,70.87,70.56,70.83,14480.0,65.5279,65.8065,65.5186,65.7693,14480.0
2023-03-24 10:30:00,70.82,70.96,70.76,70.76,7942.0,65.7601,65.89,65.7043,65.7043,7942.0
2023-03-24 10:35:00,70.82,70.82,70.56,70.57,11306.0,65.7601,65.7601,65.5186,65.5279,11306.0
2023-03-24 10:40:00,70.54,70.58,70.49,70.56,11156.0,65.5001,65.5372,65.4536,65.5186,11156.0
2023-03-24 10:45:00,70.58,70.61,70.44,70.51,12226.0,65.5372,65.5651,65.4072,65.4722,12226.0
2023-03-24 10:50:00,70.5,70.53,70.44,70.48,9268.0,65.4629,65.4908,65.4072,65.4443,9268.0
2023-03-24 10:55:00,70.45,70.6,70.44,70.57,7886.0,65.4165,65.5558,65.4072,65.5279,7886.0
2023-03-24 11:00:00,70.56,70.64,70.49,70.63,6308.0,65.5186,65.5929,65.4536,65.5836,6308.0
2023-03-24 11:05:00,70.67,70.67,70.33,70.34,10254.0,65.6208,65.6208,65.3051,65.3143,10254.0
2023-03-24 11:10:00,70.33,70.33,70.16,70.19,10930.0,65.3051,65.3051,65.1472,65.1751,10930.0
2023-03-24 11:15:00,70.22,70.41,70.22,70.41,14396.0,65.2029,65.3793,65.2029,65.3793,14396.0
2023-03-24 11:20:00,70.44,70.56,70.41,70.53,23404.0,65.4072,65.5186,65.3793,65.4908,23404.0
2023-03-24 11:25:00,70.55,70.63,70.55,70.63,6740.0,65.5093,65.5836,65.5093,65.5836,6740.0
2023-03-24 11:30:00,70.61,70.67,70.48,70.67,8000.0,65.5651,65.6208,65.4443,65.6208,8000.0
2023-03-24 11:35:00,70.7,70.75,70.58,70.6,22034.0,65.6486,65.6951,65.5372,65.5558,22034.0
2023-03-24 11:40:00,70.6,70.69,70.58,70.69,42724.0,65.5558,65.6393,65.5372,65.6393,42724.0
2023-03-24 11:45:00,70.7,70.9,70.68,70.8,34628.0,65.6486,65.8343,65.6301,65.7415,34628.0
2023-03-24 11:50:00,70.82,70.86,70.7,70.7,13454.0,65.7601,65.7972,65.6486,65.6486,13454.0
2023-03-24 11:55:00,70.67,70.81,70.66,70.81,12476.0,65.6208,65.7508,65.6115,65.7508,12476.0
2023-03-24 12:00:00,70.83,70.98,70.78,70.8,13448.0,65.7693,65.9086,65.7229,65.7415,13448.0
2023-03-24 12:05:00,70.79,70.9,70.79,70.84,6976.0,65.7322,65.8343,65.7322,65.7786,6976.0
2023-03-24 12:10:00,70.86,70.92,70.83,70.83,6450.0,65.7972,65.8529,65.7693,65.7693,6450.0
2023-03-24 12:15:00,70.83,70.92,70.83,70.89,15572.0,65.7693,65.8529,65.7693,65.825,15572.0
2023-03-24 12:20:00,70.89,70.89,70.75,70.77,4074.0,65.825,65.825,65.6951,65.7136,4074.0
2023-03-24 12:25:00,70.76,70.85,70.73,70.81,9322.0,65.7043,65.7879,65.6765,65.7508,9322.0
2023-03-24 12:30:00,70.89,70.93,70.84,70.93,7582.0,65.825,65.8622,65.7786,65.8622,7582.0
2023-03-24 12:35:00,70.94,71.01,70.91,70.92,5400.0,65.8715,65.9365,65.8436,65.8529,5400.0
2023-03-24 12:40:00,70.92,71.11,70.89,71.1,5302.0,65.8529,66.0293,65.825,66.02,5302.0
2023-03-24 12:45:00,71.13,71.2,71.1,71.11,8832.0,66.0479,66.1129,66.02,66.0293,8832.0
2023-03-24 12:50:00,71.14,71.17,71.11,71.11,17390.0,66.0572,66.085,66.0293,66.0293,17390.0
2023-03-24 12:55:00,71.13,71.21,71.13,71.14,28084.0,66.0479,66.1222,66.0479,66.0572,28084.0
2023-03-24 13:00:00,71.16,71.25,71.13,71.14,24560.0,66.0758,66.1593,66.0479,66.0572,24560.0
2023-03-24 13:05:00,71.17,71.19,71.08,71.11,12012.0,66.085,66.1036,66.0015,66.0293,12012.0
2023-03-24 13:10:00,71.09,71.14,71.05,71.08,6934.0,66.0108,66.0572,65.9736,66.0015,6934.0
2023-03-24 13:15:00,71.08,71.08,70.94,70.94,7744.0,66.0015,66.0015,65.8715,65.8715,7744.0
2023-03-24 13:20:00,70.96,71.04,70.96,71.01,11060.0,65.89,65.9643,65.89,65.9365,11060.0
2023-03-24 13:25:00,71.05,71.16,70.98,71.0,16420.0,65.9736,66.0758,65.9086,65.9272,16420.0
2023-03-24 13:30:00,71.0,71.09,71.0,71.07,5830.0,65.9272,66.0108,65.9272,65.9922,5830.0
2023-03-24 13:35:00,71.05,71.17,71.04,71.06,22922.0,65.9736,66.085,65.9643,65.9829,22922.0
2023-03-24 13:40:00,71.07,71.08,70.96,71.03,20108.0,65.9922,66.0015,65.89,65.955,20108.0
2023-03-24 13:45:00,71.03,71.04,70.89,70.95,9010.0,65.955,65.9643,65.825,65.8808,9010.0
2023-03-24 13:50:00,70.96,71.01,70.92,71.01,9708.0,65.89,65.9365,65.8529,65.9365,9708.0
2023-03-24 13:55:00,71.03,71.07,70.93,70.97,14624.0,65.955,65.9922,65.8622,65.8993,14624.0
2023-03-24 14:00:00,70.95,71.02,70.87,70.89,11114.0,65.8808,65.9458,65.8065,65.825,11114.0
2023-03-24 14:05:00,70.9,70.92,70.82,70.87,8170.0,65.8343,65.8529,65.7601,65.8065,8170.0
2023-03-24 14:10:00,70.88,71.0,70.88,70.94,16154.0,65.8158,65.9272,65.8158,65.8715,16154.0
2023-03-24 14:15:00,70.95,71.0,70.87,70.91,15378.0,65.8808,65.9272,65.8065,65.8436,15378.0
2023-03-24 14:20:00,70.89,71.01,70.88,70.91,16134.0,65.825,65.9365,65.8158,65.8436,16134.0
2023-03-24 14:25:00,70.89,70.98,70.88,70.97,8874.0,65.825,65.9086,65.8158,65.8993,8874.0
2023-03-24 14:30:00,70.99,71.1,70.95,71.05,17572.0,65.9179,66.02,65.8808,65.9736,17572.0
2023-03-24 14:35:00,71.05,71.07,70.96,71.07,15110.0,65.9736,65.9922,65.89,65.9922,15110.0
2023-03-24 14:40:00,71.06,71.08,71.0,71.08,10238.0,65.9829,66.0015,65.9272,66.0015,10238.0
2023-03-24 14:45:00,71.06,71.1,71.0,71.06,16232.0,65.9829,66.02,65.9272,65.9829,16232.0
2023-03-24 14:50:00,71.05,71.11,71.03,71.06,8630.0,65.9736,66.0293,65.955,65.9829,8630.0
2023-03-24 14:55:00,71.07,71.14,71.07,71.1,18578.0,65.9922,66.0572,65.9922,66.02,18578.0
2023-03-24 15:00:00,71.1,71.1,70.94,71.03,14324.0,66.02,66.02,65.8715,65.955,14324.0
2023-03-24 15:05:00,71.05,71.14,71.0,71.0,10712.0,65.9736,66.0572,65.9272,65.9272,10712.0
2023-03-24 15:10:00,71.03,71.07,70.99,71.0,11534.0,65.955,65.9922,65.9179,65.9272,11534.0
2023-03-24 15:15:00,70.98,71.19,70.98,71.15,13522.0,65.9086,66.1036,65.9086,66.0665,13522.0
2023-03-24 15:20:00,71.17,71.33,71.16,71.24,22018.0,66.085,66.2336,66.0758,66.15,22018.0
2023-03-24 15:25:00,71.23,71.42,71.23,71.36,9006.0,66.1408,66.3172,66.1408,66.2615,9006.0
2023-03-24 15:30:00,71.36,71.44,71.34,71.42,11382.0,66.2615,66.3358,66.2429,66.3172,11382.0
2023-03-24 15:35:00,71.44,71.47,71.34,71.39,21218.0,66.3358,66.3636,66.2429,66.2893,21218.0
2023-03-24 15:40:00,71.39,71.44,71.33,71.33,18010.0,66.2893,66.3358,66.2336,66.2336,18010.0
2023-03-24 15:45:00,71.32,71.39,71.22,71.26,27810.0,66.2243,66.2893,66.1315,66.1686,27810.0
2023-03-24 15:50:00,71.22,71.29,71.15,71.18,44076.0,66.1315,66.1965,66.0665,66.0943,44076.0
2023-03-24 15:55:00,71.18,71.42,71.18,71.42,120226.0,66.0943,66.3172,66.0943,66.3172,120226.0
2023-03-27 09:30:00,72.13,72.37,71.67,72.21,99498.0,66.9765,67.1993,66.5493,67.0507,99498.0
2023-03-27 09:35:00,72.25,72.57,72.25,72.47,22656.0,67.0879,67.385,67.0879,67.2922,22656.0
2023-03-27 09:40:00,72.41,72.45,72.32,72.34,27308.0,67.2364,67.2736,67.1529,67.1714,27308.0
2023-03-27 09:45:00,72.33,72.34,71.94,71.97,17926.0,67.1622,67.1714,66.8,66.8279,17926.0
2023-03-27 09:50:00,71.99,72.03,71.86,71.87,19034.0,66.8465,66.8836,66.7257,66.735,19034.0
2023-03-27 09:55:00,71.67,71.94,71.63,71.92,10176.0,66.5493,66.8,66.5122,66.7815,10176.0
2023-03-27 10:00:00,71.92,71.94,71.71,71.81,28282.0,66.7815,66.8,66.5865,66.6793,28282.0
2023-03-27 10:05:00,71.8,71.85,71.67,71.77,10130.0,66.67,66.7165,66.5493,66.6422,10130.0
2023-03-27 10:10:00,71.77,71.96,71.77,71.96,18892.0,66.6422,66.8186,66.6422,66.8186,18892.0
2023-03-27 10:15:00,71.96,71.99,71.78,71.83,18220.0,66.8186,66.8465,66.6515,66.6979,18220.0
2023-03-27 10:20:00,71.81,71.94,71.81,71.91,4452.0,66.6793,66.8,66.6793,66.7722,4452.0
2023-03-27 10:25:00,71.92,71.92,71.87,71.92,4600.0,66.7815,66.7815,66.735,66.7815,4600.0
2023-03-27 10:30:00,71.92,71.92,71.74,71.74,14354.0,66.7815,66.7815,66.6143,66.6143,14354.0
2023-03-27 10:35:00,71.76,71.81,71.66,71.74,23662.0,66.6329,66.6793,66.54,66.6143,23662.0
2023-03-27 10:40:00,71.75,71.75,71.62,71.73,30570.0,66.6236,66.6236,66.5029,66.605,30570.0
2023-03-27 10:45:00,71.69,71.81,71.67,71.71,18394.0,66.5679,66.6793,66.5493,66.5865,18394.0
2023-03-27 10:50:00,71.71,71.83,71.71,71.77,17722.0,66.5865,66.6979,66.5865,66.6422,17722.0
2023-03-27 10:55:00,71.77,71.94,71.76,71.8,14924.0,66.6422,66.8,66.6329,66.67,14924.0
2023-03-27 11:00:00,71.78,71.85,71.78,71.79,2646.0,66.6515,66.7165,66.6515,66.6607,2646.0
2023-03-27 11:05:00,71.78,71.83,71.71,71.81,3792.0,66.6515,66.6979,66.5865,66.6793,3792.0
2023-03-27 11:10:00,71.79,71.88,71.77,71.83,19456.0,66.6607,66.7443,66.6422,66.6979,19456.0
2023-03-27 11:15:00,71.83,71.86,71.76,71.77,7094.0,66.6979,66.7257,66.6329,66.6422,7094.0
2023-03-27 11:20:00,71.75,71.81,71.75,71.76,6852.0,66.6236,66.6793,66.6236,66.6329,6852.0
2023-03-27 11:25:00,71.77,71.92,71.77,71.9,10732.0,66.6422,66.7815,66.6422,66.7629,10732.0
2023-03-27 11:30:00,71.93,72.05,71.93,72.05,4600.0,66.7907,66.9022,66.7907,66.9022,4600.0
2023-03-27 11:35:00,72.05,72.09,72.02,72.08,13756.0,66.9022,66.9393,66.8743,66.93,13756.0
2023-03-27 11:40:00,72.1,72.2,72.1,72.2,9582.0,66.9486,67.0415,66.9486,67.0415,9582.0
2023-03-27 11:45:00,72.2,72.29,72.15,72.27,35668.0,67.0415,67.125,66.995,67.1065,35668.0
2023-03-27 11:50:00,72.29,72.32,72.21,72.24,5600.0,67.125,67.1529,67.0507,67.0786,5600.0
2023-03-27 11:55:00,72.23,72.33,72.2,72.27,7214.0,67.0693,67.1622,67.0415,67.1065,7214.0
2023-03-27 12:00:00,72.26,72.38,72.24,72.38,4482.0,67.0972,67.2086,67.0786,67.2086,4482.0
2023-03-27 12:05:00,72.36,72.36,72.19,72.19,5556.0,67.19,67.19,67.0322,67.0322,5556.0
2023-03-27 12:10:00,72.2,72.26,72.18,72.23,5258.0,67.0415,67.0972,67.0229,67.0693,5258.0
2023-03-27 12:15:00,72.23,72.28,72.23,72.26,4878.0,67.0693,67.1157,67.0693,67.0972,4878.0
2023-03-27 12:20:00,72.29,72.33,72.26,72.33,4736.0,67.125,67.1622,67.0972,67.1622,4736.0
2023-03-27 12:25:00,72.33,72.33,72.22,72.29,6520.0,67.1622,67.1622,67.06,67.125,6520.0
2023-03-27 12:30:00,72.3,72.4,72.3,72.36,9088.0,67.1343,67.2272,67.1343,67.19,9088.0
2023-03-27 12:35:00,72.35,72.4,72.31,72.35,9790.0,67.1807,67.2272,67.1436,67.1807,9790.0
2023-03-27 12:40:00,72.37,72.43,72.37,72.39,7086.0,67.1993,67.255,67.1993,67.2179,7086.0
2023-03-27 12:45:00,72.42,72.48,72.37,72.45,11438.0,67.2457,67.3014,67.1993,67.2736,11438.0
2023-03-27 12:50:00,72.46,72.49,72.37,72.37,6806.0,67.2829,67.3107,67.1993,67.1993,6806.0
2023-03-27 12:55:00,72.39,72.43,72.37,72.43,6974.0,67.2179,67.255,67.1993,67.255,6974.0
2023-03-27 13:00:00,72.45,72.5,72.42,72.47,9750.0,67.2736,67.32,67.2457,67.2922,9750.0
2023-03-27 13:05:00,72.47,72.56,72.45,72.51,9692.0,67.2922,67.3757,67.2736,67.3293,9692.0
2023-03-27 13:10:00,72.45,72.47,72.43,72.46,2742.0,67.2736,67.2922,67.255,67.2829,2742.0
2023-03-27 13:15:00,72.44,72.44,72.39,72.41,2364.0,67.2643,67.2643,67.2179,67.2364,2364.0
2023-03-27 13:20:00,72.42,72.55,72.41,72.54,9052.0,67.2457,67.3664,67.2364,67.3572,9052.0
2023-03-27 13:25:00,72.53,72.6,72.51,72.6,6480.0,67.3479,67.4129,67.3293,67.4129,6480.0
2023-03-27 13:30:00,72.61,72.64,72.56,72.56,9892.0,67.4222,67.45,67.3757,67.3757,9892.0
2023-03-27 13:35:00,72.54,72.54,72.44,72.49,7678.0,67.3572,67.3572,67.2643,67.3107,7678.0
2023-03-27 13:40:00,72.5,72.55,72.5,72.55,3944.0,67.32,67.3664,67.32,67.3664,3944.0
2023-03-27 13:45:00,72.53,72.53,72.46,72.46,4124.0,67.3479,67.3479,67.2829,67.2829,4124.0
2023-03-27 13:50:00,72.44,72.51,72.44,72.47,12004.0,67.2643,67.3293,67.2643,67.2922,12004.0
2023-03-27 13:55:00,72.46,72.48,72.42,72.46,4994.0,67.2829,67.3014,67.2457,67.2829,4994.0
2023-03-27 14:00:00,72.47,72.47,72.41,72.47,6032.0,67.2922,67.2922,67.2364,67.2922,6032.0
2023-03-27 14:05:00,72.44,72.45,72.41,72.44,4410.0,67.2643,67.2736,67.2364,67.2643,4410.0
2023-03-27 14:10:00,72.43,72.55,72.43,72.55,8946.0,67.255,67.3664,67.255,67.3664,8946.0
2023-03-27 14:15:00,72.55,72.6,72.49,72.49,27052.0,67.3664,67.4129,67.3107,67.3107,27052.0
2023-03-27 14:20:00,72.47,72.58,72.46,72.49,8998.0,67.2922,67.3943,67.2829,67.3107,8998.0
2023-03-27 14:25:00,72.46,72.47,72.37,72.4,6626.0,67.2829,67.2922,67.1993,67.2272,6626.0
2023-03-27 14:30:00,72.42,72.48,72.38,72.38,6810.0,67.2457,67.3014,67.2086,67.2086,6810.0
2023-03-27 14:35:00,72.37,72.42,72.35,72.35,5794.0,67.1993,67.2457,67.1807,67.1807,5794.0
2023-03-27 14:40:00,72.32,72.33,72.26,72.32,5558.0,67.1529,67.1622,67.0972,67.1529,5558.0
2023-03-27 14:45:00,72.33,72.39,72.31,72.33,9460.0,67.1622,67.2179,67.1436,67.1622,9460.0
2023-03-27 14:50:00,72.33,72.38,72.25,72.25,12668.0,67.1622,67.2086,67.0879,67.0879,12668.0
2023-03-27 14:55:00,72.27,72.36,72.27,72.36,10570.0,67.1065,67.19,67.1065,67.19,10570.0
2023-03-27 15:00:00,72.36,72.39,72.25,72.28,7938.0,67.19,67.2179,67.0879,67.1157,7938.0
2023-03-27 15:05:00,72.25,72.27,72.15,72.15,11196.0,67.0879,67.1065,66.995,66.995,11196.0
2023-03-27 15:10:00,72.13,72.25,72.13,72.25,4760.0,66.9765,67.0879,66.9765,67.0879,4760.0
2023-03-27 15:15:00,72.25,72.28,72.19,72.24,11514.0,67.0879,67.1157,67.0322,67.0786,11514.0
2023-03-27 15:20:00,72.25,72.28,72.22,72.28,6878.0,67.0879,67.1157,67.06,67.1157,6878.0
2023-03-27 15:25:00,72.29,72.36,72.28,72.36,10672.0,67.125,67.19,67.1157,67.19,10672.0
2023-03-27 15:30:00,72.39,72.39,72.31,72.33,10456.0,67.2179,67.2179,67.1436,67.1622,10456.0
2023-03-27 15:35:00,72.33,72.33,72.18,72.26,11686.0,67.1622,67.1622,67.0229,67.0972,11686.0
2023-03-27 15:40:00,72.27,72.3,72.25,72.25,11584.0,67.1065,67.1343,67.0879,67.0879,11584.0
2023-03-27 15:45:00,72.23,72.24,72.08,72.08,13334.0,67.0693,67.0786,66.93,66.93,13334.0
2023-03-27 15:50:00,72.08,72.26,72.05,72.19,40920.0,66.93,67.0972,66.9022,67.0322,40920.0
2023-03-27 15:55:00,72.19,72.24,72.04,72.18,122334.0,67.0322,67.0786,66.8929,67.0229,122334.0
2023-03-28 09:30:00,72.02,72.11,71.88,71.95,17244.0,66.8743,66.9579,66.7443,66.8093,17244.0
2023-03-28 09:35:00,72.39,72.52,72.39,72.52,5026.0,67.2179,67.3386,67.2179,67.3386,5026.0
2023-03-28 09:40:00,72.42,72.67,72.42,72.61,5598.0,67.2457,67.4779,67.2457,67.4222,5598.0
2023-03-28 09:45:00,72.56,72.62,72.45,72.48,1804.0,67.3757,67.4314,67.2736,67.3014,1804.0
2023-03-28 09:50:00,72.49,72.55,72.45,72.5,800.0,67.3107,67.3664,67.2736,67.32,800.0
2023-03-28 09:55:00,72.5,72.51,72.39,72.47,6012.0,67.32,67.3293,67.2179,67.2922,6012.0
2023-03-28 10:00:00,72.42,72.58,72.42,72.58,4688.0,67.2457,67.3943,67.2457,67.3943,4688.0
2023-03-28 10:05:00,72.6,72.68,72.58,72.65,15550.0,67.4129,67.4872,67.3943,67.4593,15550.0
2023-03-28 10:10:00,72.58,72.64,72.58,72.63,4644.0,67.3943,67.45,67.3943,67.4407,4644.0
2023-03-28 10:15:00,72.64,72.66,72.55,72.55,4616.0,67.45,67.4686,67.3664,67.3664,4616.0
2023-03-28 10:20:00,72.54,72.54,72.45,72.45,2200.0,67.3572,67.3572,67.2736,67.2736,2200.0
2023-03-28 10:25:00,72.47,72.61,72.47,72.58,6504.0,67.2922,67.4222,67.2922,67.3943,6504.0
2023-03-28 10:30:00,72.58,72.58,72.44,72.44,4344.0,67.3943,67.3943,67.2643,67.2643,4344.0
2023-03-28 10:35:00,72.46,72.48,72.43,72.46,2760.0,67.2829,67.3014,67.255,67.2829,2760.0
2023-03-28 10:40:00,72.5,72.51,72.46,72.46,1800.0,67.32,67.3293,67.2829,67.2829,1800.0
2023-03-28 10:45:00,72.51,72.55,72.49,72.53,3000.0,67.3293,67.3664,67.3107,67.3479,3000.0
2023-03-28 10:50:00,72.63,72.63,72.53,72.54,1800.0,67.4407,67.4407,67.3479,67.3572,1800.0
2023-03-28 10:55:00,72.55,72.59,72.55,72.59,1608.0,67.3664,67.4036,67.3664,67.4036,1608.0
2023-03-28 11:00:00,72.59,72.74,72.59,72.74,3200.0,67.4036,67.5429,67.4036,67.5429,3200.0
2023-03-28 11:05:00,72.73,72.79,72.71,72.74,2720.0,67.5336,67.5893,67.515,67.5429,2720.0
2023-03-28 11:10:00,72.76,72.82,72.75,72.8,3060.0,67.5614,67.6172,67.5522,67.5986,3060.0
2023-03-28 11:15:00,72.8,72.83,72.78,72.83,5762.0,67.5986,67.6264,67.58,67.6264,5762.0
2023-03-28 11:20:00,72.84,73.0,72.82,73.0,4916.0,67.6357,67.7843,67.6172,67.7843,4916.0
2023-03-28 11:25:00,73.01,73.09,72.98,73.09,7890.0,67.7936,67.8679,67.7657,67.8679,7890.0
2023-03-28 11:30:00,73.11,73.13,73.05,73.08,38378.0,67.8864,67.905,67.8307,67.8586,38378.0
2023-03-28 11:35:00,73.09,73.13,73.03,73.12,6518.0,67.8679,67.905,67.8122,67.8957,6518.0
2023-03-28 11:40:00,73.11,73.13,73.05,73.05,4200.0,67.8864,67.905,67.8307,67.8307,4200.0
2023-03-28 11:45:00,73.06,73.1,73.03,73.06,5602.0,67.84,67.8771,67.8122,67.84,5602.0
2023-03-28 11:50:00,73.08,73.14,73.06,73.14,7710.0,67.8586,67.9143,67.84,67.9143,7710.0
2023-03-28 11:55:00,73.13,73.17,73.11,73.15,7006.0,67.905,67.9421,67.8864,67.9236,7006.0
2023-03-28 12:00:00,73.19,73.24,73.18,73.19,4464.0,67.9607,68.0071,67.9514,67.9607,4464.0
2023-03-28 12:05:00,73.19,73.28,73.15,73.28,10294.0,67.9607,68.0443,67.9236,68.0443,10294.0
2023-03-28 12:10:00,73.25,73.25,73.14,73.17,8084.0,68.0164,68.0164,67.9143,67.9421,8084.0
2023-03-28 12:15:00,73.17,73.28,73.15,73.27,12902.0,67.9421,68.0443,67.9236,68.035,12902.0
2023-03-28 12:20:00,73.27,73.27,73.17,73.17,5446.0,68.035,68.035,67.9421,67.9421,5446.0
2023-03-28 12:25:00,73.17,73.19,73.07,73.09,3104.0,67.9421,67.9607,67.8493,67.8679,3104.0
2023-03-28 12:30:00,73.08,73.1,73.06,73.1,4620.0,67.8586,67.8771,67.84,67.8771,4620.0
2023-03-28 12:35:00,73.1,73.13,73.1,73.13,7170.0,67.8771,67.905,67.8771,67.905,7170.0
2023-03-28 12:40:00,73.13,73.16,73.08,73.12,9102.0,67.905,67.9329,67.8586,67.8957,9102.0
2023-03-28 12:45:00,73.13,73.13,73.04,73.04,6014.0,67.905,67.905,67.8214,67.8214,6014.0
2023-03-28 12:50:00,73.01,73.02,72.92,72.99,5434.0,67.7936,67.8029,67.71,67.775,5434.0
2023-03-28 12:55:00,72.97,72.97,72.86,72.88,6018.0,67.7564,67.7564,67.6543,67.6729,6018.0
2023-03-28 13:00:00,72.86,72.9,72.79,72.81,4402.0,67.6543,67.6914,67.5893,67.6079,4402.0
2023-03-28 13:05:00,72.81,72.83,72.77,72.78,3212.0,67.6079,67.6264,67.5707,67.58,3212.0
2023-03-28 13:10:00,72.77,72.81,72.75,72.75,4144.0,67.5707,67.6079,67.5522,67.5522,4144.0
2023-03-28 13:15:00,72.75,72.76,72.67,72.67,2200.0,67.5522,67.5614,67.4779,67.4779,2200.0
2023-03-28 13:20:00,72.68,72.72,72.66,72.72,1830.0,67.4872,67.5243,67.4686,67.5243,1830.0
2023-03-28 13:25:00,72.72,72.72,72.66,72.66,3620.0,67.5243,67.5243,67.4686,67.4686,3620.0
2023-03-28 13:30:00,72.66,72.67,72.51,72.52,4976.0,67.4686,67.4779,67.3293,67.3386,4976.0
2023-03-28 13:35:00,72.56,72.66,72.56,72.64,3352.0,67.3757,67.4686,67.3757,67.45,3352.0
2023-03-28 13:40:00,72.63,72.63,72.54,72.56,2002.0,67.4407,67.4407,67.3572,67.3757,2002.0
2023-03-28 13:45:00,72.55,72.61,72.54,72.57,4784.0,67.3664,67.4222,67.3572,67.385,4784.0
2023-03-28 13:50:00,72.56,72.6,72.5,72.5,3404.0,67.3757,67.4129,67.32,67.32,3404.0
2023-03-28 13:55:00,72.46,72.46,72.39,72.41,1798.0,67.2829,67.2829,67.2179,67.2364,1798.0
2023-03-28 14:00:00,72.41,72.57,72.41,72.55,15754.0,67.2364,67.385,67.2364,67.3664,15754.0
2023-03-28 14:05:00,72.54,72.54,72.49,72.51,11068.0,67.3572,67.3572,67.3107,67.3293,11068.0
2023-03-28 14:10:00,72.51,72.58,72.46,72.56,19042.0,67.3293,67.3943,67.2829,67.3757,19042.0
2023-03-28 14:15:00,72.56,72.57,72.52,72.56,8890.0,67.3757,67.385,67.3386,67.3757,8890.0
2023-03-28 14:20:00,72.58,72.64,72.55,72.55,5466.0,67.3943,67.45,67.3664,67.3664,5466.0
2023-03-28 14:25:00,72.6,72.61,72.55,72.59,3392.0,67.4129,67.4222,67.3664,67.4036,3392.0
2023-03-28 14:30:00,72.58,72.67,72.56,72.58,13956.0,67.3943,67.4779,67.3757,67.3943,13956.0
2023-03-28 14:35:00,72.61,72.7,72.61,72.64,3854.0,67.4222,67.5057,67.4222,67.45,3854.0
2023-03-28 14:40:00,72.64,72.72,72.63,72.72,3180.0,67.45,67.5243,67.4407,67.5243,3180.0
2023-03-28 14:45:00,72.72,72.78,72.67,72.67,13572.0,67.5243,67.58,67.4779,67.4779,13572.0
2023-03-28 14:50:00,72.71,72.71,72.67,72.69,5162.0,67.515,67.515,67.4779,67.4964,5162.0
2023-03-28 14:55:00,72.68,72.76,72.68,72.73,7422.0,67.4872,67.5614,67.4872,67.5336,7422.0
2023-03-28 15:00:00,72.74,72.75,72.64,72.74,9202.0,67.5429,67.5522,67.45,67.5429,9202.0
2023-03-28 15:05:00,72.72,72.82,72.71,72.82,16178.0,67.5243,67.6172,67.515,67.6172,16178.0
2023-03-28 15:10:00,72.82,72.82,72.73,72.78,36188.0,67.6172,67.6172,67.5336,67.58,36188.0
2023-03-28 15:15:00,72.78,72.79,72.64,72.64,15770.0,67.58,67.5893,67.45,67.45,15770.0
2023-03-28 15:20:00,72.64,72.77,72.64,72.72,10444.0,67.45,67.5707,67.45,67.5243,10444.0
2023-03-28 15:25:00,72.73,72.73,72.61,72.64,15222.0,67.5336,67.5336,67.4222,67.45,15222.0
2023-03-28 15:30:00,72.65,72.69,72.57,72.67,10702.0,67.4593,67.4964,67.385,67.4779,10702.0
2023-03-28 15:35:00,72.69,72.72,72.62,72.67,17170.0,67.4964,67.5243,67.4314,67.4779,17170.0
2023-03-28 15:40:00,72.67,72.71,72.63,72.66,24640.0,67.4779,67.515,67.4407,67.4686,24640.0
2023-03-28 15:45:00,72.64,72.64,72.51,72.54,13690.0,67.45,67.45,67.3293,67.3572,13690.0
2023-03-28 15:50:00,72.56,72.66,72.54,72.56,37258.0,67.3757,67.4686,67.3572,67.3757,37258.0
2023-03-28 15:55:00,72.57,72.73,72.55,72.7,77794.0,67.385,67.5336,67.3664,67.5057,77794.0
2023-03-29 09:30:00,73.27,73.6,73.27,73.6,29384.0,68.035,68.3414,68.035,68.3414,29384.0
2023-03-29 09:35:00,73.61,73.87,73.61,73.85,22738.0,68.3507,68.5921,68.3507,68.5736,22738.0
2023-03-29 09:40:00,73.86,74.0,73.77,74.0,14794.0,68.5828,68.7128,68.4993,68.7128,14794.0
2023-03-29 09:45:00,73.99,74.17,73.93,74.04,27128.0,68.7036,68.8707,68.6478,68.75,27128.0
2023-03-29 09:50:00,74.03,74.11,74.0,74.06,15964.0,68.7407,68.815,68.7128,68.7686,15964.0
2023-03-29 09:55:00,74.07,74.16,74.05,74.12,13490.0,68.7778,68.8614,68.7593,68.8243,13490.0
2023-03-29 10:00:00,74.13,74.22,74.11,74.16,13238.0,68.8336,68.9171,68.815,68.8614,13238.0
2023-03-29 10:05:00,74.14,74.15,74.01,74.04,14680.0,68.8428,68.8521,68.7221,68.75,14680.0
2023-03-29 10:10:00,74.03,74.14,74.02,74.08,25216.0,68.7407,68.8428,68.7314,68.7871,25216.0
2023-03-29 10:15:00,74.08,74.11,73.99,74.04,18336.0,68.7871,68.815,68.7036,68.75,18336.0
2023-03-29 10:20:00,74.04,74.08,73.91,73.91,7608.0,68.75,68.7871,68.6293,68.6293,7608.0
2023-03-29 10:25:00,73.92,73.99,73.89,73.94,8108.0,68.6386,68.7036,68.6107,68.6571,8108.0
2023-03-29 10:30:00,73.99,74.03,73.94,73.96,8852.0,68.7036,68.7407,68.6571,68.6757,8852.0
2023-03-29 10:35:00,73.99,74.13,73.96,73.96,10310.0,68.7036,68.8336,68.6757,68.6757,10310.0
2023-03-29 10:40:00,73.94,74.08,73.94,74.08,8152.0,68.6571,68.7871,68.6571,68.7871,8152.0
2023-03-29 10:45:00,74.08,74.17,74.06,74.17,9608.0,68.7871,68.8707,68.7686,68.8707,9608.0
2023-03-29 10:50:00,74.17,74.22,74.15,74.17,5982.0,68.8707,68.9171,68.8521,68.8707,5982.0
2023-03-29 10:55:00,74.19,74.2,74.13,74.13,11494.0,68.8893,68.8986,68.8336,68.8336,11494.0
2023-03-29 11:00:00,74.12,74.13,74.07,74.11,7730.0,68.8243,68.8336,68.7778,68.815,7730.0
2023-03-29 11:05:00,74.09,74.22,74.07,74.18,11110.0,68.7964,68.9171,68.7778,68.88,11110.0
2023-03-29 11:10:00,74.18,74.32,74.17,74.3,12270.0,68.88,69.01,68.8707,68.9914,12270.0
2023-03-29 11:15:00,74.29,74.4,74.27,74.27,9562.0,68.9821,69.0843,68.9636,68.9636,9562.0
2023-03-29 11:20:00,74.25,74.3,74.21,74.22,4630.0,68.945,68.9914,68.9078,68.9171,4630.0
2023-03-29 11:25:00,74.23,74.26,74.14,74.18,6306.0,68.9264,68.9543,68.8428,68.88,6306.0
2023-03-29 11:30:00,74.21,74.21,74.14,74.14,2704.0,68.9078,68.9078,68.8428,68.8428,2704.0
2023-03-29 11:35:00,74.17,74.25,74.16,74.17,13380.0,68.8707,68.945,68.8614,68.8707,13380.0
2023-03-29 11:40:00,74.17,74.31,74.17,74.3,5796.0,68.8707,69.0007,68.8707,68.9914,5796.0
2023-03-29 11:45:00,74.3,74.33,74.26,74.33,10662.0,68.9914,69.0193,68.9543,69.0193,10662.0
2023-03-29 11:50:00,74.32,74.46,74.32,74.44,17354.0,69.01,69.14,69.01,69.1214,17354.0
2023-03-29 11:55:00,74.46,74.49,74.36,74.41,6978.0,69.14,69.1678,69.0471,69.0936,6978.0
2023-03-29 12:00:00,74.39,74.43,74.39,74.39,4898.0,69.075,69.1121,69.075,69.075,4898.0
2023-03-29 12:05:00,74.39,74.42,74.3,74.34,13076.0,69.075,69.1028,68.9914,69.0286,13076.0
2023-03-29 12:10:00,74.35,74.35,74.26,74.28,20600.0,69.0378,69.0378,68.9543,68.9728,20600.0
2023-03-29 12:15:00,74.28,74.28,74.22,74.24,8298.0,68.9728,68.9728,68.9171,68.9357,8298.0
2023-03-29 12:20:00,74.25,74.25,74.12,74.14,3828.0,68.945,68.945,68.8243,68.8428,3828.0
2023-03-29 12:25:00,74.13,74.2,74.11,74.19,4810.0,68.8336,68.8986,68.815,68.8893,4810.0
2023-03-29 12:30:00,74.22,74.28,74.2,74.28,2394.0,68.9171,68.9728,68.8986,68.9728,2394.0
2023-03-29 12:35:00,74.24,74.27,74.22,74.25,5396.0,68.9357,68.9636,68.9171,68.945,5396.0
2023-03-29 12:40:00,74.24,74.27,74.23,74.26,3242.0,68.9357,68.9636,68.9264,68.9543,3242.0
2023-03-29 12:45:00,74.25,74.25,74.2,74.25,5434.0,68.945,68.945,68.8986,68.945,5434.0
2023-03-29 12:50:00,74.24,74.24,74.16,74.22,4126.0,68.9357,68.9357,68.8614,68.9171,4126.0
2023-03-29 12:55:00,74.24,74.3,74.24,74.29,4876.0,68.9357,68.9914,68.9357,68.9821,4876.0
2023-03-29 13:00:00,74.29,74.32,74.25,74.31,4154.0,68.9821,69.01,68.945,69.0007,4154.0
2023-03-29 13:05:00,74.33,74.37,74.33,74.33,4066.0,69.0193,69.0564,69.0193,69.0193,4066.0
2023-03-29 13:10:00,74.36,74.37,74.34,74.36,3688.0,69.0471,69.0564,69.0286,69.0471,3688.0
2023-03-29 13:15:00,74.35,74.39,74.35,74.35,4000.0,69.0378,69.075,69.0378,69.0378,4000.0
2023-03-29 13:20:00,74.35,74.36,74.31,74.33,5024.0,69.0378,69.0471,69.0007,69.0193,5024.0
2023-03-29 13:25:00,74.33,74.38,74.33,74.36,4432.0,69.0193,69.0657,69.0193,69.0471,4432.0
2023-03-29 13:30:00,74.35,74.36,74.27,74.27,3404.0,69.0378,69.0471,68.9636,68.9636,3404.0
2023-03-29 13:35:00,74.27,74.27,74.17,74.25,23320.0,68.9636,68.9636,68.8707,68.945,23320.0
2023-03-29 13:40:00,74.24,74.24,74.19,74.21,6630.0,68.9357,68.9357,68.8893,68.9078,6630.0
2023-03-29 13:45:00,74.22,74.24,74.16,74.17,16014.0,68.9171,68.9357,68.8614,68.8707,16014.0
2023-03-29 13:50:00,74.14,74.19,74.11,74.15,19702.0,68.8428,68.8893,68.815,68.8521,19702.0
2023-03-29 13:55:00,74.17,74.2,74.13,74.14,6408.0,68.8707,68.8986,68.8336,68.8428,6408.0
2023-03-29 14:00:00,74.15,74.17,74.11,74.13,19022.0,68.8521,68.8707,68.815,68.8336,19022.0
2023-03-29 14:05:00,74.11,74.17,74.08,74.17,7670.0,68.815,68.8707,68.7871,68.8707,7670.0
2023-03-29 14:10:00,74.17,74.24,74.17,74.21,6032.0,68.8707,68.9357,68.8707,68.9078,6032.0
2023-03-29 14:15:00,74.21,74.27,74.21,74.22,20956.0,68.9078,68.9636,68.9078,68.9171,20956.0
2023-03-29 14:20:00,74.23,74.26,74.21,74.24,8388.0,68.9264,68.9543,68.9078,68.9357,8388.0
2023-03-29 14:25:00,74.24,74.31,74.23,74.31,6818.0,68.9357,69.0007,68.9264,69.0007,6818.0
2023-03-29 14:30:00,74.31,74.31,74.26,74.3,8472.0,69.0007,69.0007,68.9543,68.9914,8472.0
2023-03-29 14:35:00,74.31,74.33,74.31,74.31,7030.0,69.0007,69.0193,69.0007,69.0007,7030.0
2023-03-29 14:40:00,74.33,74.36,74.31,74.31,4610.0,69.0193,69.0471,69.0007,69.0007,4610.0
2023-03-29 14:45:00,74.28,74.34,74.25,74.32,19824.0,68.9728,69.0286,68.945,69.01,19824.0
2023-03-29 14:50:00,74.31,74.36,74.28,74.33,16116.0,69.0007,69.0471,68.9728,69.0193,16116.0
2023-03-29 14:55:00,74.35,74.42,74.35,74.39,11756.0,69.0378,69.1028,69.0378,69.075,11756.0
2023-03-29 15:00:00,74.41,74.48,74.38,74.46,27260.0,69.0936,69.1586,69.0657,69.14,27260.0
2023-03-29 15:05:00,74.47,74.48,74.3,74.31,6796.0,69.1493,69.1586,68.9914,69.0007,6796.0
2023-03-29 15:10:00,74.29,74.33,74.21,74.25,9826.0,68.9821,69.0193,68.9078,68.945,9826.0
2023-03-29 15:15:00,74.32,74.39,74.31,74.31,9186.0,69.01,69.075,69.0007,69.0007,9186.0
2023-03-29 15:20:00,74.31,74.32,74.26,74.27,8514.0,69.0007,69.01,68.9543,68.9636,8514.0
2023-03-29 15:25:00,74.29,74.3,74.22,74.25,14442.0,68.9821,68.9914,68.9171,68.945,14442.0
2023-03-29 15:30:00,74.23,74.31,74.22,74.27,19696.0,68.9264,69.0007,68.9171,68.9636,19696.0
2023-03-29 15:35:00,74.25,74.3,74.19,74.21,26270.0,68.945,68.9914,68.8893,68.9078,26270.0
2023-03-29 15:40:00,74.2,74.2,74.11,74.18,25748.0,68.8986,68.8986,68.815,68.88,25748.0
2023-03-29 15:45:00,74.19,74.26,74.19,74.26,31242.0,68.8893,68.9543,68.8893,68.9543,31242.0
2023-03-29 15:50:00,74.26,74.35,74.25,74.28,83836.0,68.9543,69.0378,68.945,68.9728,83836.0
2023-03-29 15:55:00,74.27,74.31,74.18,74.23,141646.0,68.9636,69.0007,68.88,68.9264,141646.0
2023-03-30 09:30:00,74.61,74.97,74.57,74.97,19494.0,69.2793,69.6135,69.2421,69.6135,19494.0
2023-03-30 09:35:00,75.0,75.17,74.95,75.1,13590.0,69.6414,69.7993,69.595,69.7343,13590.0
2023-03-30 09:40:00,75.12,75.13,74.98,75.07,20902.0,69.7528,69.7621,69.6228,69.7064,20902.0
2023-03-30 09:45:00,75.0,75.13,74.94,75.05,15650.0,69.6414,69.7621,69.5857,69.6878,15650.0
2023-03-30 09:50:00,75.11,75.38,75.04,75.35,30558.0,69.7435,69.9942,69.6785,69.9664,30558.0
2023-03-30 09:55:00,75.31,75.44,75.28,75.35,11748.0,69.9292,70.05,69.9014,69.9664,11748.0
2023-03-30 10:00:00,75.34,75.37,75.26,75.29,13318.0,69.9571,69.985,69.8828,69.9107,13318.0
2023-03-30 10:05:00,75.31,75.36,75.26,75.28,78334.0,69.9292,69.9757,69.8828,69.9014,78334.0
2023-03-30 10:10:00,75.27,75.36,75.24,75.25,11020.0,69.8921,69.9757,69.8642,69.8735,11020.0
2023-03-30 10:15:00,75.28,75.32,75.17,75.21,4806.0,69.9014,69.9385,69.7993,69.8364,4806.0
2023-03-30 10:20:00,75.19,75.21,75.08,75.13,7638.0,69.8178,69.8364,69.7157,69.7621,7638.0
2023-03-30 10:25:00,75.11,75.27,75.08,75.23,9154.0,69.7435,69.8921,69.7157,69.855,9154.0
2023-03-30 10:30:00,75.24,75.31,75.23,75.23,8784.0,69.8642,69.9292,69.855,69.855,8784.0
2023-03-30 10:35:00,75.26,75.3,75.25,75.3,2676.0,69.8828,69.92,69.8735,69.92,2676.0
2023-03-30 10:40:00,75.3,75.33,75.26,75.28,10032.0,69.92,69.9478,69.8828,69.9014,10032.0
2023-03-30 10:45:00,75.31,75.36,75.28,75.3,17098.0,69.9292,69.9757,69.9014,69.92,17098.0
2023-03-30 10:50:00,75.29,75.31,75.24,75.24,13366.0,69.9107,69.9292,69.8642,69.8642,13366.0
2023-03-30 10:55:00,75.23,75.25,75.08,75.08,32156.0,69.855,69.8735,69.7157,69.7157,32156.0
2023-03-30 11:00:00,75.06,75.16,75.02,75.11,8350.0,69.6971,69.79,69.66,69.7435,8350.0
2023-03-30 11:05:00,75.13,75.13,75.0,75.1,13452.0,69.7621,69.7621,69.6414,69.7343,13452.0
2023-03-30 11:10:00,75.09,75.14,75.01,75.01,9280.0,69.725,69.7714,69.6507,69.6507,9280.0
2023-03-30 11:15:00,75.0,75.09,74.99,75.05,6258.0,69.6414,69.725,69.6321,69.6878,6258.0
2023-03-30 11:20:00,75.11,75.24,75.11,75.19,6662.0,69.7435,69.8642,69.7435,69.8178,6662.0
2023-03-30 11:25:00,75.2,75.21,75.13,75.14,22306.0,69.8271,69.8364,69.7621,69.7714,22306.0
2023-03-30 11:30:00,75.14,75.15,75.01,75.01,8264.0,69.7714,69.7807,69.6507,69.6507,8264.0
2023-03-30 11:35:00,75.02,75.03,74.95,74.97,4422.0,69.66,69.6693,69.595,69.6135,4422.0
2023-03-30 11:40:00,74.96,74.96,74.89,74.94,3230.0,69.6043,69.6043,69.5393,69.5857,3230.0
2023-03-30 11:45:00,74.92,74.93,74.75,74.79,6582.0,69.5671,69.5764,69.4093,69.4464,6582.0
2023-03-30 11:50:00,74.81,74.86,74.77,74.86,5348.0,69.465,69.5114,69.4278,69.5114,5348.0
2023-03-30 11:55:00,74.86,74.99,74.86,74.92,8686.0,69.5114,69.6321,69.5114,69.5671,8686.0
2023-03-30 12:00:00,74.92,74.98,74.91,74.91,11098.0,69.5671,69.6228,69.5578,69.5578,11098.0
2023-03-30 12:05:00,74.89,74.89,74.8,74.89,13586.0,69.5393,69.5393,69.4557,69.5393,13586.0
2023-03-30 12:10:00,74.87,74.98,74.87,74.92,2220.0,69.5207,69.6228,69.5207,69.5671,2220.0
2023-03-30 12:15:00,74.86,74.89,74.85,74.86,2724.0,69.5114,69.5393,69.5021,69.5114,2724.0
2023-03-30 12:20:00,74.86,74.9,74.82,74.83,3742.0,69.5114,69.5485,69.4743,69.4835,3742.0
2023-03-30 12:25:00,74.85,74.85,74.77,74.77,2362.0,69.5021,69.5021,69.4278,69.4278,2362.0
2023-03-30 12:30:00,74.77,74.77,74.61,74.61,4434.0,69.4278,69.4278,69.2793,69.2793,4434.0
2023-03-30 12:35:00,74.63,74.64,74.61,74.61,3722.0,69.2978,69.3071,69.2793,69.2793,3722.0
2023-03-30 12:40:00,74.63,74.74,74.63,74.65,4408.0,69.2978,69.4,69.2978,69.3164,4408.0
2023-03-30 12:45:00,74.69,74.7,74.66,74.67,1978.0,69.3535,69.3628,69.3257,69.335,1978.0
2023-03-30 12:50:00,74.66,74.67,74.61,74.67,5664.0,69.3257,69.335,69.2793,69.335,5664.0
2023-03-30 12:55:00,74.7,74.72,74.65,74.65,2442.0,69.3628,69.3814,69.3164,69.3164,2442.0
2023-03-30 13:00:00,74.62,74.73,74.61,74.7,4370.0,69.2885,69.3907,69.2793,69.3628,4370.0
2023-03-30 13:05:00,74.67,74.71,74.47,74.52,15562.0,69.335,69.3721,69.1493,69.1957,15562.0
2023-03-30 13:10:00,74.53,74.62,74.49,74.55,7894.0,69.205,69.2885,69.1678,69.2235,7894.0
2023-03-30 13:15:00,74.53,74.55,74.35,74.43,10672.0,69.205,69.2235,69.0378,69.1121,10672.0
2023-03-30 13:20:00,74.46,74.52,74.44,74.48,8300.0,69.14,69.1957,69.1214,69.1586,8300.0
2023-03-30 13:25:00,74.52,74.6,74.5,74.59,10934.0,69.1957,69.27,69.1771,69.2607,10934.0
2023-03-30 13:30:00,74.57,74.58,74.46,74.47,11126.0,69.2421,69.2514,69.14,69.1493,11126.0
2023-03-30 13:35:00,74.45,74.52,74.42,74.5,13716.0,69.1307,69.1957,69.1028,69.1771,13716.0
2023-03-30 13:40:00,74.52,74.54,74.51,74.51,9034.0,69.1957,69.2143,69.1864,69.1864,9034.0
2023-03-30 13:45:00,74.49,74.5,74.36,74.42,14590.0,69.1678,69.1771,69.0471,69.1028,14590.0
2023-03-30 13:50:00,74.42,74.44,74.35,74.35,8510.0,69.1028,69.1214,69.0378,69.0378,8510.0
2023-03-30 13:55:00,74.36,74.51,74.35,74.5,14424.0,69.0471,69.1864,69.0378,69.1771,14424.0
2023-03-30 14:00:00,74.5,74.55,74.49,74.49,10828.0,69.1771,69.2235,69.1678,69.1678,10828.0
2023-03-30 14:05:00,74.5,74.56,74.5,74.5,12276.0,69.1771,69.2328,69.1771,69.1771,12276.0
2023-03-30 14:10:00,74.5,74.54,74.5,74.5,9694.0,69.1771,69.2143,69.1771,69.1771,9694.0
2023-03-30 14:15:00,74.51,74.52,74.43,74.44,15442.0,69.1864,69.1957,69.1121,69.1214,15442.0
2023-03-30 14:20:00,74.44,74.51,74.42,74.48,12476.0,69.1214,69.1864,69.1028,69.1586,12476.0
2023-03-30 14:25:00,74.49,74.6,74.48,74.58,10058.0,69.1678,69.27,69.1586,69.2514,10058.0
2023-03-30 14:30:00,74.58,74.76,74.58,74.69,16400.0,69.2514,69.4185,69.2514,69.3535,16400.0
2023-03-30 14:35:00,74.7,74.73,74.6,74.63,10176.0,69.3628,69.3907,69.27,69.2978,10176.0
2023-03-30 14:40:00,74.61,74.61,74.58,74.59,4400.0,69.2793,69.2793,69.2514,69.2607,4400.0
2023-03-30 14:45:00,74.58,74.58,74.52,74.54,11830.0,69.2514,69.2514,69.1957,69.2143,11830.0
2023-03-30 14:50:00,74.54,74.56,74.53,74.55,7302.0,69.2143,69.2328,69.205,69.2235,7302.0
2023-03-30 14:55:00,74.54,74.6,74.53,74.53,13486.0,69.2143,69.27,69.205,69.205,13486.0
2023-03-30 15:00:00,74.52,74.6,74.49,74.59,7428.0,69.1957,69.27,69.1678,69.2607,7428.0
2023-03-30 15:05:00,74.6,74.6,74.51,74.53,14756.0,69.27,69.27,69.1864,69.205,14756.0
2023-03-30 15:10:00,74.51,74.51,74.45,74.48,7654.0,69.1864,69.1864,69.1307,69.1586,7654.0
2023-03-30 15:15:00,74.47,74.49,74.42,74.46,7126.0,69.1493,69.1678,69.1028,69.14,7126.0
2023-03-30 15:20:00,74.43,74.54,74.42,74.53,11484.0,69.1121,69.2143,69.1028,69.205,11484.0
2023-03-30 15:25:00,74.54,74.58,74.51,74.54,11586.0,69.2143,69.2514,69.1864,69.2143,11586.0
2023-03-30 15:30:00,74.54,74.66,74.52,74.61,21646.0,69.2143,69.3257,69.1957,69.2793,21646.0
2023-03-30 15:35:00,74.61,74.61,74.53,74.57,11476.0,69.2793,69.2793,69.205,69.2421,11476.0
2023-03-30 15:40:00,74.56,74.67,74.56,74.64,22848.0,69.2328,69.335,69.2328,69.3071,22848.0
2023-03-30 15:45:00,74.63,74.65,74.58,74.62,24498.0,69.2978,69.3164,69.2514,69.2885,24498.0
2023-03-30 15:50:00,74.64,74.75,74.58,74.58,59302.0,69.3071,69.4093,69.2514,69.2514,59302.0
2023-03-30 15:55:00,74.56,74.81,74.56,74.79,146682.0,69.2328,69.465,69.2328,69.4464,146682.0
2023-03-31 09:30:00,74.99,75.21,74.83,75.04,10858.0,69.6321,69.8364,69.4835,69.6785,10858.0
2023-03-31 09:35:00,75.0,75.04,74.94,74.97,16318.0,69.6414,69.6785,69.5857,69.6135,16318.0
2023-03-31 09:40:00,75.07,75.16,75.05,75.11,22610.0,69.7064,69.79,69.6878,69.7435,22610.0
2023-03-31 09:45:00,75.0,75.03,74.88,74.89,4834.0,69.6414,69.6693,69.53,69.5393,4834.0
2023-03-31 09:50:00,74.83,75.05,74.79,75.0,2802.0,69.4835,69.6878,69.4464,69.6414,2802.0
2023-03-31 09:55:00,75.01,75.11,74.97,75.1,27890.0,69.6507,69.7435,69.6135,69.7343,27890.0
2023-03-31 10:00:00,75.11,75.23,75.11,75.14,11654.0,69.7435,69.855,69.7435,69.7714,11654.0
2023-03-31 10:05:00,75.15,75.33,75.15,75.33,9044.0,69.7807,69.9478,69.7807,69.9478,9044.0
2023-03-31 10:10:00,75.26,75.29,75.2,75.27,7608.0,69.8828,69.9107,69.8271,69.8921,7608.0
2023-03-31 10:15:00,75.3,75.3,75.08,75.11,9558.0,69.92,69.92,69.7157,69.7435,9558.0
2023-03-31 10:20:00,75.13,75.14,75.0,75.07,8984.0,69.7621,69.7714,69.6414,69.7064,8984.0
2023-03-31 10:25:00,75.09,75.2,75.08,75.1,13146.0,69.725,69.8271,69.7157,69.7343,13146.0
2023-03-31 10:30:00,75.1,75.11,75.05,75.09,6942.0,69.7343,69.7435,69.6878,69.725,6942.0
2023-03-31 10:35:00,75.09,75.1,75.01,75.06,8272.0,69.725,69.7343,69.6507,69.6971,8272.0
2023-03-31 10:40:00,75.04,75.08,75.01,75.01,6174.0,69.6785,69.7157,69.6507,69.6507,6174.0
2023-03-31 10:45:00,75.02,75.02,74.93,74.96,7520.0,69.66,69.66,69.5764,69.6043,7520.0
2023-03-31 10:50:00,74.97,74.99,74.89,74.93,8928.0,69.6135,69.6321,69.5393,69.5764,8928.0
2023-03-31 10:55:00,74.94,74.99,74.9,74.93,36270.0,69.5857,69.6321,69.5485,69.5764,36270.0
2023-03-31 11:00:00,74.97,74.98,74.94,74.98,1200.0,69.6135,69.6228,69.5857,69.6228,1200.0
2023-03-31 11:05:00,75.03,75.03,74.96,74.98,4284.0,69.6693,69.6693,69.6043,69.6228,4284.0
2023-03-31 11:10:00,75.02,75.05,74.97,74.97,13662.0,69.66,69.6878,69.6135,69.6135,13662.0
2023-03-31 11:15:00,74.97,75.07,74.95,75.05,49870.0,69.6135,69.7064,69.595,69.6878,49870.0
2023-03-31 11:20:00,75.01,75.12,75.01,75.08,34902.0,69.6507,69.7528,69.6507,69.7157,34902.0
2023-03-31 11:25:00,75.0,75.0,74.86,74.86,104882.0,69.6414,69.6414,69.5114,69.5114,104882.0
2023-03-31 11:30:00,74.88,75.0,74.88,74.95,6154.0,69.53,69.6414,69.53,69.595,6154.0
2023-03-31 11:35:00,74.96,74.97,74.92,74.96,5004.0,69.6043,69.6135,69.5671,69.6043,5004.0
2023-03-31 11:40:00,74.93,75.08,74.92,75.08,2400.0,69.5764,69.7157,69.5671,69.7157,2400.0
2023-03-31 11:45:00,75.08,75.1,75.08,75.1,2336.0,69.7157,69.7343,69.7157,69.7343,2336.0
2023-03-31 11:50:00,75.13,75.21,75.13,75.2,4502.0,69.7621,69.8364,69.7621,69.8271,4502.0
2023-03-31 11:55:00,75.19,75.21,75.16,75.21,3750.0,69.8178,69.8364,69.79,69.8364,3750.0
2023-03-31 12:00:00,75.21,75.27,75.19,75.22,4042.0,69.8364,69.8921,69.8178,69.8457,4042.0
2023-03-31 12:05:00,75.22,75.22,75.17,75.19,8286.0,69.8457,69.8457,69.7993,69.8178,8286.0
2023-03-31 12:10:00,75.21,75.21,75.12,75.14,7302.0,69.8364,69.8364,69.7528,69.7714,7302.0
2023-03-31 12:15:00,75.14,75.17,75.13,75.16,7320.0,69.7714,69.7993,69.7621,69.79,7320.0
2023-03-31 12:20:00,75.16,75.16,75.1,75.14,9094.0,69.79,69.79,69.7343,69.7714,9094.0
2023-03-31 12:25:00,75.14,75.17,75.06,75.1,18154.0,69.7714,69.7993,69.6971,69.7343,18154.0
2023-03-31 12:30:00,75.08,75.09,75.01,75.02,6556.0,69.7157,69.725,69.6507,69.66,6556.0
2023-03-31 12:35:00,75.02,75.08,75.02,75.08,4016.0,69.66,69.7157,69.66,69.7157,4016.0
2023-03-31 12:40:00,75.07,75.11,75.05,75.05,7244.0,69.7064,69.7435,69.6878,69.6878,7244.0
2023-03-31 12:45:00,75.01,75.01,74.96,74.98,5690.0,69.6507,69.6507,69.6043,69.6228,5690.0
2023-03-31 12:50:00,74.98,75.02,74.96,74.99,5674.0,69.6228,69.66,69.6043,69.6321,5674.0
2023-03-31 12:55:00,75.0,75.03,74.98,75.03,12898.0,69.6414,69.6693,69.6228,69.6693,12898.0
2023-03-31 13:00:00,75.02,75.02,74.94,74.97,6388.0,69.66,69.66,69.5857,69.6135,6388.0
2023-03-31 13:05:00,74.96,75.08,74.96,75.08,6942.0,69.6043,69.7157,69.6043,69.7157,6942.0
2023-03-31 13:10:00,75.07,75.08,75.04,75.04,2202.0,69.7064,69.7157,69.6785,69.6785,2202.0
2023-03-31 13:15:00,75.03,75.03,74.96,74.99,6068.0,69.6693,69.6693,69.6043,69.6321,6068.0
2023-03-31 13:20:00,75.01,75.01,74.94,74.94,4600.0,69.6507,69.6507,69.5857,69.5857,4600.0
2023-03-31 13:25:00,74.95,74.98,74.92,74.96,6130.0,69.595,69.6228,69.5671,69.6043,6130.0
2023-03-31 13:30:00,74.96,74.98,74.91,74.97,6260.0,69.6043,69.6228,69.5578,69.6135,6260.0
2023-03-31 13:35:00,74.97,75.06,74.97,75.03,18966.0,69.6135,69.6971,69.6135,69.6693,18966.0
2023-03-31 13:40:00,75.03,75.04,74.9,74.91,7820.0,69.6693,69.6785,69.5485,69.5578,7820.0
2023-03-31 13:45:00,74.91,74.91,74.83,74.87,6998.0,69.5578,69.5578,69.4835,69.5207,6998.0
2023-03-31 13:50:00,74.89,74.95,74.86,74.9,16020.0,69.5393,69.595,69.5114,69.5485,16020.0
2023-03-31 13:55:00,74.88,74.98,74.83,74.95,10442.0,69.53,69.6228,69.4835,69.595,10442.0
2023-03-31 14:00:00,74.97,75.0,74.96,74.99,5822.0,69.6135,69.6414,69.6043,69.6321,5822.0
2023-03-31 14:05:00,75.0,75.02,74.96,75.0,6148.0,69.6414,69.66,69.6043,69.6414,6148.0
2023-03-31 14:10:00,75.0,75.03,74.99,75.01,7848.0,69.6414,69.6693,69.6321,69.6507,7848.0
2023-03-31 14:15:00,75.01,75.12,75.0,75.12,15476.0,69.6507,69.7528,69.6414,69.7528,15476.0
2023-03-31 14:20:00,75.16,75.16,75.1,75.1,2524.0,69.79,69.79,69.7343,69.7343,2524.0
2023-03-31 14:25:00,75.08,75.09,75.02,75.06,6580.0,69.7157,69.725,69.66,69.6971,6580.0
2023-03-31 14:30:00,75.09,75.11,75.07,75.09,8446.0,69.725,69.7435,69.7064,69.725,8446.0
2023-03-31 14:35:00,75.07,75.09,75.06,75.06,2522.0,69.7064,69.725,69.6971,69.6971,2522.0
2023-03-31 14:40:00,75.08,75.13,75.06,75.11,7612.0,69.7157,69.7621,69.6971,69.7435,7612.0
2023-03-31 14:45:00,75.1,75.17,75.1,75.17,8052.0,69.7343,69.7993,69.7343,69.7993,8052.0
2023-03-31 14:50:00,75.16,75.26,75.16,75.22,9272.0,69.79,69.8828,69.79,69.8457,9272.0
2023-03-31 14:55:00,75.23,75.23,75.11,75.17,13874.0,69.855,69.855,69.7435,69.7993,13874.0
2023-03-31 15:00:00,75.17,75.33,75.14,75.3,10138.0,69.7993,69.9478,69.7714,69.92,10138.0
2023-03-31 15:05:00,75.27,75.28,75.11,75.11,10332.0,69.8921,69.9014,69.7435,69.7435,10332.0
2023-03-31 15:10:00,75.08,75.16,75.08,75.16,7804.0,69.7157,69.79,69.7157,69.79,7804.0
2023-03-31 15:15:00,75.15,75.26,75.15,75.26,9738.0,69.7807,69.8828,69.7807,69.8828,9738.0
2023-03-31 15:20:00,75.27,75.41,75.27,75.41,7868.0,69.8921,70.0221,69.8921,70.0221,7868.0
2023-03-31 15:25:00,75.39,75.43,75.27,75.33,19082.0,70.0035,70.0407,69.8921,69.9478,19082.0
2023-03-31 15:30:00,75.34,75.41,75.33,75.35,12980.0,69.9571,70.0221,69.9478,69.9664,12980.0
2023-03-31 15:35:00,75.35,75.38,75.23,75.25,15544.0,69.9664,69.9942,69.855,69.8735,15544.0
2023-03-31 15:40:00,75.26,75.32,75.23,75.27,12638.0,69.8828,69.9385,69.855,69.8921,12638.0
2023-03-31 15:45:00,75.27,75.32,75.2,75.24,25234.0,69.8921,69.9385,69.8271,69.8642,25234.0
2023-03-31 15:50:00,75.26,75.43,75.25,75.36,76570.0,69.8828,70.0407,69.8735,69.9757,76570.0
2023-03-31 15:55:00,75.39,75.6,75.37,75.56,262882.0,70.0035,70.1985,69.985,70.1614,262882.0
2023-04-03 09:30:00,75.42,75.48,74.83,74.94,60372.0,70.0314,70.0871,69.4835,69.5857,60372.0
2023-04-03 09:35:00,75.03,75.11,74.91,74.92,12114.0,69.6693,69.7435,69.5578,69.5671,12114.0
2023-04-03 09:40:00,74.95,74.98,74.72,74.83,12684.0,69.595,69.6228,69.3814,69.4835,12684.0
2023-04-03 09:45:00,74.8,75.06,74.67,75.03,26496.0,69.4557,69.6971,69.335,69.6693,26496.0
2023-04-03 09:50:00,75.12,75.23,75.08,75.14,12290.0,69.7528,69.855,69.7157,69.7714,12290.0
2023-04-03 09:55:00,75.16,75.16,74.75,74.85,13750.0,69.79,69.79,69.4093,69.5021,13750.0
2023-04-03 10:00:00,74.76,75.08,74.76,75.03,45288.0,69.4185,69.7157,69.4185,69.6693,45288.0
2023-04-03 10:05:00,75.1,75.25,74.93,75.23,32130.0,69.7343,69.8735,69.5764,69.855,32130.0
2023-04-03 10:10:00,75.21,75.36,75.18,75.36,12902.0,69.8364,69.9757,69.8085,69.9757,12902.0
2023-04-03 10:15:00,75.36,75.4,75.26,75.34,13236.0,69.9757,70.0128,69.8828,69.9571,13236.0
2023-04-03 10:20:00,75.39,75.47,75.35,75.43,30460.0,70.0035,70.0778,69.9664,70.0407,30460.0
2023-04-03 10:25:00,75.45,75.46,75.31,75.41,11480.0,70.0592,70.0685,69.9292,70.0221,11480.0
2023-04-03 10:30:00,75.41,75.44,75.35,75.39,12106.0,70.0221,70.05,69.9664,70.0035,12106.0
2023-04-03 10:35:00,75.37,75.5,75.37,75.45,7854.0,69.985,70.1057,69.985,70.0592,7854.0
2023-04-03 10:40:00,75.48,75.53,75.45,75.51,14412.0,70.0871,70.1335,70.0592,70.115,14412.0
2023-04-03 10:45:00,75.48,75.48,75.36,75.39,13250.0,70.0871,70.0871,69.9757,70.0035,13250.0
2023-04-03 10:50:00,75.39,75.43,75.26,75.3,8276.0,70.0035,70.0407,69.8828,69.92,8276.0
2023-04-03 10:55:00,75.29,75.42,75.23,75.41,44570.0,69.9107,70.0314,69.855,70.0221,44570.0
2023-04-03 11:00:00,75.39,75.45,75.38,75.4,8194.0,70.0035,70.0592,69.9942,70.0128,8194.0
2023-04-03 11:05:00,75.42,75.42,75.32,75.33,15068.0,70.0314,70.0314,69.9385,69.9478,15068.0
2023-04-03 11:10:00,75.35,75.44,75.33,75.34,7842.0,69.9664,70.05,69.9478,69.9571,7842.0
2023-04-03 11:15:00,75.32,75.39,75.3,75.36,4420.0,69.9385,70.0035,69.92,69.9757,4420.0
2023-04-03 11:20:00,75.29,75.33,75.27,75.27,5374.0,69.9107,69.9478,69.8921,69.8921,5374.0
2023-04-03 11:25:00,75.26,75.33,75.24,75.31,7666.0,69.8828,69.9478,69.8642,69.9292,7666.0
2023-04-03 11:30:00,75.33,75.35,75.29,75.29,7078.0,69.9478,69.9664,69.9107,69.9107,7078.0
2023-04-03 11:35:00,75.27,75.33,75.27,75.33,11640.0,69.8921,69.9478,69.8921,69.9478,11640.0
2023-04-03 11:40:00,75.37,75.45,75.35,75.42,10822.0,69.985,70.0592,69.9664,70.0314,10822.0
2023-04-03 11:45:00,75.42,75.55,75.41,75.53,20592.0,70.0314,70.1521,70.0221,70.1335,20592.0
2023-04-03 11:50:00,75.48,75.52,75.48,75.48,20700.0,70.0871,70.1242,70.0871,70.0871,20700.0
2023-04-03 11:55:00,75.48,75.51,75.44,75.5,13078.0,70.0871,70.115,70.05,70.1057,13078.0
2023-04-03 12:00:00,75.51,75.61,75.5,75.58,7930.0,70.115,70.2078,70.1057,70.18,7930.0
2023-04-03 12:05:00,75.55,75.55,75.49,75.5,10226.0,70.1521,70.1521,70.0964,70.1057,10226.0
2023-04-03 12:10:00,75.48,75.57,75.47,75.56,8360.0,70.0871,70.1707,70.0778,70.1614,8360.0
2023-04-03 12:15:00,75.57,75.66,75.56,75.64,24634.0,70.1707,70.2542,70.1614,70.2357,24634.0
2023-04-03 12:20:00,75.65,75.68,75.63,75.66,17286.0,70.245,70.2728,70.2264,70.2542,17286.0
2023-04-03 12:25:00,75.7,75.71,75.64,75.67,8184.0,70.2914,70.3007,70.2357,70.2635,8184.0
2023-04-03 12:30:00,75.66,75.66,75.54,75.57,9154.0,70.2542,70.2542,70.1428,70.1707,9154.0
2023-04-03 12:35:00,75.59,75.63,75.58,75.6,2000.0,70.1892,70.2264,70.18,70.1985,2000.0
2023-04-03 12:40:00,75.61,75.61,75.5,75.52,5880.0,70.2078,70.2078,70.1057,70.1242,5880.0
2023-04-03 12:45:00,75.47,75.51,75.46,75.46,4288.0,70.0778,70.115,70.0685,70.0685,4288.0
2023-04-03 12:50:00,75.44,75.5,75.42,75.44,5454.0,70.05,70.1057,70.0314,70.05,5454.0
2023-04-03 12:55:00,75.41,75.45,75.36,75.41,11304.0,70.0221,70.0592,69.9757,70.0221,11304.0
2023-04-03 13:00:00,75.4,75.4,75.32,75.36,6910.0,70.0128,70.0128,69.9385,69.9757,6910.0
2023-04-03 13:05:00,75.34,75.38,75.29,75.37,18600.0,69.9571,69.9942,69.9107,69.985,18600.0
2023-04-03 13:10:00,75.37,75.47,75.37,75.41,14884.0,69.985,70.0778,69.985,70.0221,14884.0
2023-04-03 13:15:00,75.45,75.51,75.41,75.49,2756.0,70.0592,70.115,70.0221,70.0964,2756.0
2023-04-03 13:20:00,75.48,75.48,75.39,75.39,8064.0,70.0871,70.0871,70.0035,70.0035,8064.0
2023-04-03 13:25:00,75.4,75.42,75.33,75.33,8972.0,70.0128,70.0314,69.9478,69.9478,8972.0
2023-04-03 13:30:00,75.31,75.31,75.24,75.24,2512.0,69.9292,69.9292,69.8642,69.8642,2512.0
2023-04-03 13:35:00,75.24,75.29,75.22,75.25,12120.0,69.8642,69.9107,69.8457,69.8735,12120.0
2023-04-03 13:40:00,75.23,75.28,75.19,75.25,11142.0,69.855,69.9014,69.8178,69.8735,11142.0
2023-04-03 13:45:00,75.25,75.26,75.2,75.22,5794.0,69.8735,69.8828,69.8271,69.8457,5794.0
2023-04-03 13:50:00,75.22,75.29,75.2,75.24,15416.0,69.8457,69.9107,69.8271,69.8642,15416.0
2023-04-03 13:55:00,75.23,75.27,75.21,75.26,16566.0,69.855,69.8921,69.8364,69.8828,16566.0
2023-04-03 14:00:00,75.24,75.28,75.22,75.28,15862.0,69.8642,69.9014,69.8457,69.9014,15862.0
2023-04-03 14:05:00,75.28,75.37,75.27,75.33,12040.0,69.9014,69.985,69.8921,69.9478,12040.0
2023-04-03 14:10:00,75.34,75.49,75.34,75.48,30734.0,69.9571,70.0964,69.9571,70.0871,30734.0
2023-04-03 14:15:00,75.46,75.46,75.41,75.41,12036.0,70.0685,70.0685,70.0221,70.0221,12036.0
2023-04-03 14:20:00,75.41,75.5,75.4,75.5,7158.0,70.0221,70.1057,70.0128,70.1057,7158.0
2023-04-03 14:25:00,75.49,75.5,75.39,75.42,15214.0,70.0964,70.1057,70.0035,70.0314,15214.0
2023-04-03 14:30:00,75.41,75.48,75.38,75.47,10784.0,70.0221,70.0871,69.9942,70.0778,10784.0
2023-04-03 14:35:00,75.47,75.49,75.43,75.45,17800.0,70.0778,70.0964,70.0407,70.0592,17800.0
2023-04-03 14:40:00,75.45,75.45,75.33,75.35,6358.0,70.0592,70.0592,69.9478,69.9664,6358.0
2023-04-03 14:45:00,75.35,75.35,75.25,75.27,8178.0,69.9664,69.9664,69.8735,69.8921,8178.0
2023-04-03 14:50:00,75.31,75.36,75.3,75.31,7036.0,69.9292,69.9757,69.92,69.9292,7036.0
2023-04-03 14:55:00,75.32,75.33,75.26,75.26,14266.0,69.9385,69.9478,69.8828,69.8828,14266.0
2023-04-03 15:00:00,75.28,75.33,75.21,75.3,22168.0,69.9014,69.9478,69.8364,69.92,22168.0
2023-04-03 15:05:00,75.32,75.33,75.14,75.16,21168.0,69.9385,69.9478,69.7714,69.79,21168.0
2023-04-03 15:10:00,75.16,75.24,75.16,75.2,17390.0,69.79,69.8642,69.79,69.8271,17390.0
2023-04-03 15:15:00,75.21,75.27,75.2,75.25,24042.0,69.8364,69.8921,69.8271,69.8735,24042.0
2023-04-03 15:20:00,75.25,75.3,75.2,75.2,24702.0,69.8735,69.92,69.8271,69.8271,24702.0
2023-04-03 15:25:00,75.19,75.27,75.19,75.24,21034.0,69.8178,69.8921,69.8178,69.8642,21034.0
2023-04-03 15:30:00,75.24,75.24,75.1,75.1,20926.0,69.8642,69.8642,69.7343,69.7343,20926.0
2023-04-03 15:35:00,75.08,75.2,75.07,75.13,30434.0,69.7157,69.8271,69.7064,69.7621,30434.0
2023-04-03 15:40:00,75.13,75.21,75.1,75.1,31870.0,69.7621,69.8364,69.7343,69.7343,31870.0
2023-04-03 15:45:00,75.1,75.11,74.96,74.96,39930.0,69.7343,69.7435,69.6043,69.6043,39930.0
2023-04-03 15:50:00,74.92,74.94,74.71,74.75,114808.0,69.5671,69.5857,69.3721,69.4093,114808.0
2023-04-03 15:55:00,74.76,74.85,74.75,74.77,201984.0,69.4185,69.5021,69.4093,69.4278,201984.0
2023-04-04 09:30:00,74.97,75.06,74.82,74.86,31290.0,69.6135,69.6971,69.4743,69.5114,31290.0
2023-04-04 09:35:00,74.79,74.88,74.67,74.71,5980.0,69.4464,69.53,69.335,69.3721,5980.0
2023-04-04 09:40:00,74.72,74.79,74.64,74.67,9704.0,69.3814,69.4464,69.3071,69.335,9704.0
2023-04-04 09:45:00,74.63,74.67,74.49,74.58,7944.0,69.2978,69.335,69.1678,69.2514,7944.0
2023-04-04 09:50:00,74.64,74.74,74.57,74.62,6448.0,69.3071,69.4,69.2421,69.2885,6448.0
2023-04-04 09:55:00,74.44,74.55,74.44,74.55,7180.0,69.1214,69.2235,69.1214,69.2235,7180.0
2023-04-04 10:00:00,74.6,74.79,74.6,74.73,5398.0,69.27,69.4464,69.27,69.3907,5398.0
2023-04-04 10:05:00,74.77,74.96,74.74,74.91,4400.0,69.4278,69.6043,69.4,69.5578,4400.0
2023-04-04 10:10:00,74.96,75.04,74.91,75.0,8662.0,69.6043,69.6785,69.5578,69.6414,8662.0
2023-04-04 10:15:00,74.97,75.3,74.97,75.25,8052.0,69.6135,69.92,69.6135,69.8735,8052.0
2023-04-04 10:20:00,75.22,75.23,74.95,74.97,12152.0,69.8457,69.855,69.595,69.6135,12152.0
2023-04-04 10:25:00,74.97,75.08,74.94,74.96,9226.0,69.6135,69.7157,69.5857,69.6043,9226.0
2023-04-04 10:30:00,75.01,75.08,74.96,75.07,9728.0,69.6507,69.7157,69.6043,69.7064,9728.0
2023-04-04 10:35:00,75.06,75.13,75.06,75.08,7188.0,69.6971,69.7621,69.6971,69.7157,7188.0
2023-04-04 10:40:00,75.08,75.08,74.97,74.99,13736.0,69.7157,69.7157,69.6135,69.6321,13736.0
2023-04-04 10:45:00,74.98,75.05,74.95,75.04,6814.0,69.6228,69.6878,69.595,69.6785,6814.0
2023-04-04 10:50:00,75.05,75.07,75.02,75.03,5510.0,69.6878,69.7064,69.66,69.6693,5510.0
2023-04-04 10:55:00,75.02,75.08,74.9,74.98,10998.0,69.66,69.7157,69.5485,69.6228,10998.0
2023-04-04 11:00:00,74.95,74.95,74.83,74.91,3206.0,69.595,69.595,69.4835,69.5578,3206.0
2023-04-04 11:05:00,74.86,74.86,74.71,74.75,13660.0,69.5114,69.5114,69.3721,69.4093,13660.0
2023-04-04 11:10:00,74.75,74.95,74.75,74.9,5222.0,69.4093,69.595,69.4093,69.5485,5222.0
2023-04-04 11:15:00,74.85,74.85,74.7,74.82,9996.0,69.5021,69.5021,69.3628,69.4743,9996.0
2023-04-04 11:20:00,74.83,74.86,74.79,74.86,3438.0,69.4835,69.5114,69.4464,69.5114,3438.0
2023-04-04 11:25:00,74.85,74.89,74.76,74.87,8230.0,69.5021,69.5393,69.4185,69.5207,8230.0
2023-04-04 11:30:00,74.85,74.88,74.79,74.85,14716.0,69.5021,69.53,69.4464,69.5021,14716.0
2023-04-04 11:35:00,74.86,75.1,74.85,75.1,7746.0,69.5114,69.7343,69.5021,69.7343,7746.0
2023-04-04 11:40:00,75.08,75.21,75.07,75.2,11478.0,69.7157,69.8364,69.7064,69.8271,11478.0
2023-04-04 11:45:00,75.21,75.25,75.14,75.19,11678.0,69.8364,69.8735,69.7714,69.8178,11678.0
2023-04-04 11:50:00,75.16,75.17,75.08,75.12,13484.0,69.79,69.7993,69.7157,69.7528,13484.0
2023-04-04 11:55:00,75.14,75.17,75.05,75.05,9584.0,69.7714,69.7993,69.6878,69.6878,9584.0
2023-04-04 12:00:00,75.01,75.02,74.89,74.91,3948.0,69.6507,69.66,69.5393,69.5578,3948.0
2023-04-04 12:05:00,74.92,75.05,74.92,75.05,13146.0,69.5671,69.6878,69.5671,69.6878,13146.0
2023-04-04 12:10:00,75.06,75.08,74.88,74.88,5668.0,69.6971,69.7157,69.53,69.53,5668.0
2023-04-04 12:15:00,74.85,74.85,74.75,74.77,4778.0,69.5021,69.5021,69.4093,69.4278,4778.0
2023-04-04 12:20:00,74.75,74.81,74.75,74.81,8950.0,69.4093,69.465,69.4093,69.465,8950.0
2023-04-04 12:25:00,74.79,74.87,74.79,74.87,6500.0,69.4464,69.5207,69.4464,69.5207,6500.0
2023-04-04 12:30:00,74.89,74.94,74.89,74.91,3056.0,69.5393,69.5857,69.5393,69.5578,3056.0
2023-04-04 12:35:00,74.91,74.91,74.88,74.88,1826.0,69.5578,69.5578,69.53,69.53,1826.0
2023-04-04 12:40:00,74.89,74.98,74.89,74.94,3574.0,69.5393,69.6228,69.5393,69.5857,3574.0
2023-04-04 12:45:00,74.98,74.99,74.93,74.98,4634.0,69.6228,69.6321,69.5764,69.6228,4634.0
2023-04-04 12:50:00,75.0,75.0,74.86,74.86,2454.0,69.6414,69.6414,69.5114,69.5114,2454.0
2023-04-04 12:55:00,74.88,74.99,74.88,74.93,7210.0,69.53,69.6321,69.53,69.5764,7210.0
2023-04-04 13:00:00,74.97,75.02,74.96,75.02,6912.0,69.6135,69.66,69.6043,69.66,6912.0
2023-04-04 13:05:00,75.02,75.07,75.01,75.04,4920.0,69.66,69.7064,69.6507,69.6785,4920.0
2023-04-04 13:10:00,75.03,75.14,75.03,75.14,10924.0,69.6693,69.7714,69.6693,69.7714,10924.0
2023-04-04 13:15:00,75.13,75.19,75.1,75.12,8896.0,69.7621,69.8178,69.7343,69.7528,8896.0
2023-04-04 13:20:00,75.11,75.11,75.06,75.08,8104.0,69.7435,69.7435,69.6971,69.7157,8104.0
2023-04-04 13:25:00,75.07,75.13,75.03,75.11,5364.0,69.7064,69.7621,69.6693,69.7435,5364.0
2023-04-04 13:30:00,75.11,75.12,75.02,75.06,9978.0,69.7435,69.7528,69.66,69.6971,9978.0
2023-04-04 13:35:00,75.05,75.11,75.04,75.1,8412.0,69.6878,69.7435,69.6785,69.7343,8412.0
2023-04-04 13:40:00,75.08,75.14,75.05,75.06,16114.0,69.7157,69.7714,69.6878,69.6971,16114.0
2023-04-04 13:45:00,75.06,75.11,75.03,75.11,11650.0,69.6971,69.7435,69.6693,69.7435,11650.0
2023-04-04 13:50:00,75.11,75.13,75.08,75.11,5168.0,69.7435,69.7621,69.7157,69.7435,5168.0
2023-04-04 13:55:00,75.14,75.18,75.1,75.11,13736.0,69.7714,69.8085,69.7343,69.7435,13736.0
2023-04-04 14:00:00,75.11,75.25,75.08,75.19,11592.0,69.7435,69.8735,69.7157,69.8178,11592.0
2023-04-04 14:05:00,75.21,75.21,75.14,75.14,7200.0,69.8364,69.8364,69.7714,69.7714,7200.0
2023-04-04 14:10:00,75.14,75.14,75.02,75.02,4974.0,69.7714,69.7714,69.66,69.66,4974.0
2023-04-04 14:15:00,75.01,75.01,74.89,74.92,5060.0,69.6507,69.6507,69.5393,69.5671,5060.0
2023-04-04 14:20:00,74.92,75.07,74.92,75.06,20306.0,69.5671,69.7064,69.5671,69.6971,20306.0
2023-04-04 14:25:00,75.06,75.07,75.02,75.05,5034.0,69.6971,69.7064,69.66,69.6878,5034.0
2023-04-04 14:30:00,75.02,75.02,74.93,74.94,7476.0,69.66,69.66,69.5764,69.5857,7476.0
2023-04-04 14:35:00,74.96,75.07,74.93,75.04,6856.0,69.6043,69.7064,69.5764,69.6785,6856.0
2023-04-04 14:40:00,75.03,75.13,75.03,75.13,6266.0,69.6693,69.7621,69.6693,69.7621,6266.0
2023-04-04 14:45:00,75.12,75.14,75.07,75.07,10072.0,69.7528,69.7714,69.7064,69.7064,10072.0
2023-04-04 14:50:00,75.08,75.12,75.06,75.09,31716.0,69.7157,69.7528,69.6971,69.725,31716.0
2023-04-04 14:55:00,75.08,75.26,75.08,75.25,13894.0,69.7157,69.8828,69.7157,69.8735,13894.0
2023-04-04 15:00:00,75.22,75.3,75.22,75.25,5764.0,69.8457,69.92,69.8457,69.8735,5764.0
2023-04-04 15:05:00,75.26,75.28,75.22,75.28,14052.0,69.8828,69.9014,69.8457,69.9014,14052.0
2023-04-04 15:10:00,75.27,75.31,75.25,75.28,12274.0,69.8921,69.9292,69.8735,69.9014,12274.0
2023-04-04 15:15:00,75.27,75.37,75.27,75.33,13268.0,69.8921,69.985,69.8921,69.9478,13268.0
2023-04-04 15:20:00,75.33,75.38,75.22,75.22,13514.0,69.9478,69.9942,69.8457,69.8457,13514.0
2023-04-04 15:25:00,75.21,75.26,75.14,75.2,19572.0,69.8364,69.8828,69.7714,69.8271,19572.0
2023-04-04 15:30:00,75.2,75.24,75.09,75.1,26224.0,69.8271,69.8642,69.725,69.7343,26224.0
2023-04-04 15:35:00,75.08,75.13,75.04,75.11,24924.0,69.7157,69.7621,69.6785,69.7435,24924.0
2023-04-04 15:40:00,75.09,75.16,75.07,75.08,24812.0,69.725,69.79,69.7064,69.7157,24812.0
2023-04-04 15:45:00,75.08,75.17,75.06,75.17,53374.0,69.7157,69.7993,69.6971,69.7993,53374.0
2023-04-04 15:50:00,75.2,75.2,75.08,75.15,66894.0,69.8271,69.8271,69.7157,69.7807,66894.0
2023-04-04 15:55:00,75.14,75.19,75.09,75.13,176914.0,69.7714,69.8178,69.725,69.7621,176914.0
2023-04-05 09:30:00,75.5,76.04,75.5,75.94,23576.0,70.1057,70.6071,70.1057,70.5142,23576.0
2023-04-05 09:35:00,75.97,76.39,75.97,76.38,12268.0,70.5421,70.9321,70.5421,70.9228,12268.0
2023-04-05 09:40:00,76.38,76.65,76.38,76.65,16522.0,70.9228,71.1735,70.9228,71.1735,16522.0
2023-04-05 09:45:00,76.65,76.7,76.48,76.58,11528.0,71.1735,71.2199,71.0157,71.1085,11528.0
2023-04-05 09:50:00,76.54,76.56,76.5,76.56,6306.0,71.0714,71.0899,71.0342,71.0899,6306.0
2023-04-05 09:55:00,76.56,76.58,76.44,76.46,4820.0,71.0899,71.1085,70.9785,70.9971,4820.0
2023-04-05 10:00:00,76.42,76.42,76.2,76.33,20372.0,70.9599,70.9599,70.7557,70.8764,20372.0
2023-04-05 10:05:00,76.38,76.41,76.28,76.31,4524.0,70.9228,70.9507,70.8299,70.8578,4524.0
2023-04-05 10:10:00,76.32,76.32,76.14,76.23,7210.0,70.8671,70.8671,70.6999,70.7835,7210.0
2023-04-05 10:15:00,76.18,76.3,76.15,76.21,11354.0,70.7371,70.8485,70.7092,70.7649,11354.0
2023-04-05 10:20:00,76.23,76.35,76.18,76.35,9980.0,70.7835,70.8949,70.7371,70.8949,9980.0
2023-04-05 10:25:00,76.35,76.47,76.35,76.39,15990.0,70.8949,71.0064,70.8949,70.9321,15990.0
2023-04-05 10:30:00,76.38,76.58,76.38,76.58,12868.0,70.9228,71.1085,70.9228,71.1085,12868.0
2023-04-05 10:35:00,76.6,76.6,76.42,76.49,10204.0,71.1271,71.1271,70.9599,71.0249,10204.0
2023-04-05 10:40:00,76.5,76.58,76.5,76.54,9188.0,71.0342,71.1085,71.0342,71.0714,9188.0
2023-04-05 10:45:00,76.53,76.71,76.53,76.71,15774.0,71.0621,71.2292,71.0621,71.2292,15774.0
2023-04-05 10:50:00,76.72,76.82,76.57,76.6,7958.0,71.2385,71.3314,71.0992,71.1271,7958.0
2023-04-05 10:55:00,76.58,76.72,76.55,76.72,13844.0,71.1085,71.2385,71.0807,71.2385,13844.0
2023-04-05 11:00:00,76.72,76.72,76.64,76.69,9972.0,71.2385,71.2385,71.1642,71.2107,9972.0
2023-04-05 11:05:00,76.68,76.72,76.52,76.55,9578.0,71.2014,71.2385,71.0528,71.0807,9578.0
2023-04-05 11:10:00,76.55,76.79,76.55,76.79,16208.0,71.0807,71.3035,71.0807,71.3035,16208.0
2023-04-05 11:15:00,76.77,76.83,76.74,76.81,12704.0,71.2849,71.3406,71.2571,71.3221,12704.0
2023-04-05 11:20:00,76.82,76.9,76.81,76.81,17324.0,71.3314,71.4056,71.3221,71.3221,17324.0
2023-04-05 11:25:00,76.79,76.84,76.72,76.74,13884.0,71.3035,71.3499,71.2385,71.2571,13884.0
2023-04-05 11:30:00,76.72,76.88,76.67,76.88,30368.0,71.2385,71.3871,71.1921,71.3871,30368.0
2023-04-05 11:35:00,76.93,77.08,76.92,76.92,18634.0,71.4335,71.5728,71.4242,71.4242,18634.0
2023-04-05 11:40:00,76.92,76.97,76.87,76.97,9336.0,71.4242,71.4706,71.3778,71.4706,9336.0
2023-04-05 11:45:00,76.96,77.0,76.83,76.83,13708.0,71.4614,71.4985,71.3406,71.3406,13708.0
2023-04-05 11:50:00,76.86,76.99,76.82,76.95,11664.0,71.3685,71.4892,71.3314,71.4521,11664.0
2023-04-05 11:55:00,76.92,76.97,76.85,76.86,7864.0,71.4242,71.4706,71.3592,71.3685,7864.0
2023-04-05 12:00:00,76.85,76.91,76.83,76.91,11890.0,71.3592,71.4149,71.3406,71.4149,11890.0
2023-04-05 12:05:00,76.89,76.92,76.81,76.85,36336.0,71.3964,71.4242,71.3221,71.3592,36336.0
2023-04-05 12:10:00,76.85,76.85,76.66,76.71,11730.0,71.3592,71.3592,71.1828,71.2292,11730.0
2023-04-05 12:15:00,76.7,76.71,76.61,76.63,5364.0,71.2199,71.2292,71.1364,71.1549,5364.0
2023-04-05 12:20:00,76.63,76.64,76.56,76.59,9338.0,71.1549,71.1642,71.0899,71.1178,9338.0
2023-04-05 12:25:00,76.58,76.63,76.52,76.56,11382.0,71.1085,71.1549,71.0528,71.0899,11382.0
2023-04-05 12:30:00,76.56,76.58,76.5,76.58,7122.0,71.0899,71.1085,71.0342,71.1085,7122.0
2023-04-05 12:35:00,76.58,76.61,76.52,76.52,4052.0,71.1085,71.1364,71.0528,71.0528,4052.0
2023-04-05 12:40:00,76.5,76.58,76.49,76.57,10966.0,71.0342,71.1085,71.0249,71.0992,10966.0
2023-04-05 12:45:00,76.58,76.63,76.53,76.56,9000.0,71.1085,71.1549,71.0621,71.0899,9000.0
2023-04-05 12:50:00,76.54,76.64,76.51,76.64,8332.0,71.0714,71.1642,71.0435,71.1642,8332.0
2023-04-05 12:55:00,76.64,76.66,76.55,76.57,5190.0,71.1642,71.1828,71.0807,71.0992,5190.0
2023-04-05 13:00:00,76.54,76.54,76.47,76.5,7268.0,71.0714,71.0714,71.0064,71.0342,7268.0
2023-04-05 13:05:00,76.49,76.61,76.49,76.57,7338.0,71.0249,71.1364,71.0249,71.0992,7338.0
2023-04-05 13:10:00,76.58,76.74,76.58,76.69,9192.0,71.1085,71.2571,71.1085,71.2107,9192.0
2023-04-05 13:15:00,76.7,76.77,76.7,76.73,8374.0,71.2199,71.2849,71.2199,71.2478,8374.0
2023-04-05 13:20:00,76.73,76.73,76.64,76.73,8560.0,71.2478,71.2478,71.1642,71.2478,8560.0
2023-04-05 13:25:00,76.77,76.85,76.75,76.83,9484.0,71.2849,71.3592,71.2664,71.3406,9484.0
2023-04-05 13:30:00,76.84,76.86,76.82,76.83,5656.0,71.3499,71.3685,71.3314,71.3406,5656.0
2023-04-05 13:35:00,76.84,76.84,76.76,76.81,9168.0,71.3499,71.3499,71.2756,71.3221,9168.0
2023-04-05 13:40:00,76.77,76.83,76.77,76.82,6730.0,71.2849,71.3406,71.2849,71.3314,6730.0
2023-04-05 13:45:00,76.82,76.89,76.8,76.85,15340.0,71.3314,71.3964,71.3128,71.3592,15340.0
2023-04-05 13:50:00,76.86,76.97,76.86,76.89,7416.0,71.3685,71.4706,71.3685,71.3964,7416.0
2023-04-05 13:55:00,76.91,76.95,76.89,76.93,9046.0,71.4149,71.4521,71.3964,71.4335,9046.0
2023-04-05 14:00:00,76.94,76.98,76.89,76.92,11716.0,71.4428,71.4799,71.3964,71.4242,11716.0
2023-04-05 14:05:00,76.93,76.94,76.77,76.77,13228.0,71.4335,71.4428,71.2849,71.2849,13228.0
2023-04-05 14:10:00,76.8,76.8,76.72,76.77,10044.0,71.3128,71.3128,71.2385,71.2849,10044.0
2023-04-05 14:15:00,76.74,76.74,76.63,76.66,9892.0,71.2571,71.2571,71.1549,71.1828,9892.0
2023-04-05 14:20:00,76.66,76.67,76.57,76.6,11952.0,71.1828,71.1921,71.0992,71.1271,11952.0
2023-04-05 14:25:00,76.6,76.6,76.53,76.53,9542.0,71.1271,71.1271,71.0621,71.0621,9542.0
2023-04-05 14:30:00,76.55,76.6,76.52,76.58,11546.0,71.0807,71.1271,71.0528,71.1085,11546.0
2023-04-05 14:35:00,76.58,76.72,76.58,76.64,14628.0,71.1085,71.2385,71.1085,71.1642,14628.0
2023-04-05 14:40:00,76.64,76.71,76.61,76.71,12902.0,71.1642,71.2292,71.1364,71.2292,12902.0
2023-04-05 14:45:00,76.73,76.78,76.69,76.7,10374.0,71.2478,71.2942,71.2107,71.2199,10374.0
2023-04-05 14:50:00,76.72,76.74,76.68,76.68,11308.0,71.2385,71.2571,71.2014,71.2014,11308.0
2023-04-05 14:55:00,76.67,76.69,76.59,76.67,15290.0,71.1921,71.2107,71.1178,71.1921,15290.0
2023-04-05 15:00:00,76.66,76.7,76.58,76.69,11646.0,71.1828,71.2199,71.1085,71.2107,11646.0
2023-04-05 15:05:00,76.67,76.67,76.56,76.61,14902.0,71.1921,71.1921,71.0899,71.1364,14902.0
2023-04-05 15:10:00,76.61,76.67,76.57,76.64,20952.0,71.1364,71.1921,71.0992,71.1642,20952.0
2023-04-05 15:15:00,76.64,76.7,76.61,76.63,39270.0,71.1642,71.2199,71.1364,71.1549,39270.0
2023-04-05 15:20:00,76.63,76.76,76.63,76.72,38836.0,71.1549,71.2756,71.1549,71.2385,38836.0
2023-04-05 15:25:00,76.72,76.76,76.66,76.74,30398.0,71.2385,71.2756,71.1828,71.2571,30398.0
2023-04-05 15:30:00,76.75,76.77,76.68,76.72,53654.0,71.2664,71.2849,71.2014,71.2385,53654.0
2023-04-05 15:35:00,76.7,76.73,76.61,76.71,23894.0,71.2199,71.2478,71.1364,71.2292,23894.0
2023-04-05 15:40:00,76.73,76.75,76.61,76.61,49110.0,71.2478,71.2664,71.1364,71.1364,49110.0
2023-04-05 15:45:00,76.61,76.69,76.57,76.57,61020.0,71.1364,71.2107,71.0992,71.0992,61020.0
2023-04-05 15:50:00,76.58,76.64,76.5,76.55,86996.0,71.1085,71.1642,71.0342,71.0807,86996.0
2023-04-05 15:55:00,76.53,76.61,76.52,76.56,189652.0,71.0621,71.1364,71.0528,71.0899,189652.0
2023-04-06 09:30:00,76.95,77.44,76.95,77.42,35010.0,71.4521,71.9071,71.4521,71.8885,35010.0
2023-04-06 09:35:00,77.46,77.64,77.39,77.47,48752.0,71.9256,72.0928,71.8606,71.9349,48752.0
2023-04-06 09:40:00,77.46,77.7,77.41,77.41,33470.0,71.9256,72.1485,71.8792,71.8792,33470.0
2023-04-06 09:45:00,77.39,77.58,77.32,77.52,6574.0,71.8606,72.0371,71.7956,71.9813,6574.0
2023-04-06 09:50:00,77.49,77.58,77.41,77.58,10192.0,71.9535,72.0371,71.8792,72.0371,10192.0
2023-04-06 09:55:00,77.62,77.7,77.48,77.54,14328.0,72.0742,72.1485,71.9442,71.9999,14328.0
2023-04-06 10:00:00,77.48,77.48,77.23,77.25,7422.0,71.9442,71.9442,71.7121,71.7306,7422.0
2023-04-06 10:05:00,77.28,77.32,77.03,77.3,10608.0,71.7585,71.7956,71.5264,71.7771,10608.0
2023-04-06 10:10:00,77.31,77.35,77.21,77.3,15324.0,71.7864,71.8235,71.6935,71.7771,15324.0
2023-04-06 10:15:00,77.31,77.49,77.24,77.47,19942.0,71.7864,71.9535,71.7214,71.9349,19942.0
2023-04-06 10:20:00,77.47,77.57,77.46,77.46,7646.0,71.9349,72.0278,71.9256,71.9256,7646.0
2023-04-06 10:25:00,77.43,77.43,77.14,77.23,11972.0,71.8978,71.8978,71.6285,71.7121,11972.0
2023-04-06 10:30:00,77.31,77.49,77.3,77.47,6330.0,71.7864,71.9535,71.7771,71.9349,6330.0
2023-04-06 10:35:00,77.49,77.5,77.34,77.41,32788.0,71.9535,71.9628,71.8142,71.8792,32788.0
2023-04-06 10:40:00,77.45,77.5,77.4,77.5,5426.0,71.9163,71.9628,71.8699,71.9628,5426.0
2023-04-06 10:45:00,77.47,77.48,77.38,77.45,14152.0,71.9349,71.9442,71.8514,71.9163,14152.0
2023-04-06 10:50:00,77.47,77.47,77.26,77.26,7580.0,71.9349,71.9349,71.7399,71.7399,7580.0
2023-04-06 10:55:00,77.23,77.24,77.1,77.23,9280.0,71.7121,71.7214,71.5914,71.7121,9280.0
2023-04-06 11:00:00,77.21,77.21,77.0,77.04,14332.0,71.6935,71.6935,71.4985,71.5356,14332.0
2023-04-06 11:05:00,77.03,77.04,76.97,77.01,28200.0,71.5264,71.5356,71.4706,71.5078,28200.0
2023-04-06 11:10:00,76.97,77.0,76.92,76.95,7340.0,71.4706,71.4985,71.4242,71.4521,7340.0
2023-04-06 11:15:00,76.99,77.11,76.98,77.08,28532.0,71.4892,71.6006,71.4799,71.5728,28532.0
2023-04-06 11:20:00,77.13,77.14,77.05,77.07,6292.0,71.6192,71.6285,71.5449,71.5635,6292.0
2023-04-06 11:25:00,77.08,77.19,77.08,77.17,6582.0,71.5728,71.6749,71.5728,71.6564,6582.0
2023-04-06 11:30:00,77.2,77.3,77.2,77.28,11718.0,71.6842,71.7771,71.6842,71.7585,11718.0
2023-04-06 11:35:00,77.3,77.33,77.21,77.21,8220.0,71.7771,71.8049,71.6935,71.6935,8220.0
2023-04-06 11:40:00,77.23,77.27,77.19,77.25,9304.0,71.7121,71.7492,71.6749,71.7306,9304.0
2023-04-06 11:45:00,77.26,77.31,77.17,77.17,8544.0,71.7399,71.7864,71.6564,71.6564,8544.0
2023-04-06 11:50:00,77.17,77.32,77.13,77.32,7620.0,71.6564,71.7956,71.6192,71.7956,7620.0
2023-04-06 11:55:00,77.31,77.36,77.3,77.36,8556.0,71.7864,71.8328,71.7771,71.8328,8556.0
2023-04-06 12:00:00,77.38,77.38,77.21,77.22,17716.0,71.8514,71.8514,71.6935,71.7028,17716.0
2023-04-06 12:05:00,77.24,77.32,77.21,77.31,6892.0,71.7214,71.7956,71.6935,71.7864,6892.0
2023-04-06 12:10:00,77.31,77.4,77.31,77.4,10830.0,71.7864,71.8699,71.7864,71.8699,10830.0
2023-04-06 12:15:00,77.4,77.42,77.36,77.42,12978.0,71.8699,71.8885,71.8328,71.8885,12978.0
2023-04-06 12:20:00,77.4,77.45,77.35,77.35,11720.0,71.8699,71.9163,71.8235,71.8235,11720.0
2023-04-06 12:25:00,77.35,77.35,77.3,77.31,10636.0,71.8235,71.8235,71.7771,71.7864,10636.0
2023-04-06 12:30:00,77.32,77.39,77.31,77.36,9112.0,71.7956,71.8606,71.7864,71.8328,9112.0
2023-04-06 12:35:00,77.36,77.48,77.36,77.48,20384.0,71.8328,71.9442,71.8328,71.9442,20384.0
2023-04-06 12:40:00,77.47,77.49,77.44,77.48,11470.0,71.9349,71.9535,71.9071,71.9442,11470.0
2023-04-06 12:45:00,77.49,77.58,77.48,77.57,5418.0,71.9535,72.0371,71.9442,72.0278,5418.0
2023-04-06 12:50:00,77.55,77.7,77.54,77.69,9678.0,72.0092,72.1485,71.9999,72.1392,9678.0
2023-04-06 12:55:00,77.69,77.79,77.69,77.78,13556.0,72.1392,72.2321,72.1392,72.2228,13556.0
2023-04-06 13:00:00,77.78,77.83,77.72,77.73,16248.0,72.2228,72.2692,72.1671,72.1763,16248.0
2023-04-06 13:05:00,77.71,77.71,77.57,77.58,7328.0,72.1578,72.1578,72.0278,72.0371,7328.0
2023-04-06 13:10:00,77.58,77.67,77.58,77.62,7872.0,72.0371,72.1206,72.0371,72.0742,7872.0
2023-04-06 13:15:00,77.62,77.62,77.5,77.51,4770.0,72.0742,72.0742,71.9628,71.9721,4770.0
2023-04-06 13:20:00,77.53,77.53,77.47,77.48,6210.0,71.9906,71.9906,71.9349,71.9442,6210.0
2023-04-06 13:25:00,77.48,77.53,77.48,77.52,6824.0,71.9442,71.9906,71.9442,71.9813,6824.0
2023-04-06 13:30:00,77.52,77.54,77.44,77.44,4450.0,71.9813,71.9999,71.9071,71.9071,4450.0
2023-04-06 13:35:00,77.46,77.47,77.39,77.42,10496.0,71.9256,71.9349,71.8606,71.8885,10496.0
2023-04-06 13:40:00,77.41,77.41,77.36,77.36,12026.0,71.8792,71.8792,71.8328,71.8328,12026.0
2023-04-06 13:45:00,77.36,77.4,77.35,77.35,10354.0,71.8328,71.8699,71.8235,71.8235,10354.0
2023-04-06 13:50:00,77.33,77.33,77.25,77.25,7484.0,71.8049,71.8049,71.7306,71.7306,7484.0
2023-04-06 13:55:00,77.24,77.28,77.18,77.18,9964.0,71.7214,71.7585,71.6656,71.6656,9964.0
2023-04-06 14:00:00,77.14,77.17,77.07,77.07,10352.0,71.6285,71.6564,71.5635,71.5635,10352.0
2023-04-06 14:05:00,77.06,77.17,77.06,77.17,5258.0,71.5542,71.6564,71.5542,71.6564,5258.0
2023-04-06 14:10:00,77.17,77.28,77.17,77.26,8194.0,71.6564,71.7585,71.6564,71.7399,8194.0
2023-04-06 14:15:00,77.27,77.38,77.26,77.33,8154.0,71.7492,71.8514,71.7399,71.8049,8154.0
2023-04-06 14:20:00,77.33,77.33,77.26,77.28,7610.0,71.8049,71.8049,71.7399,71.7585,7610.0
2023-04-06 14:25:00,77.3,77.32,77.25,77.3,7160.0,71.7771,71.7956,71.7306,71.7771,7160.0
2023-04-06 14:30:00,77.29,77.31,77.22,77.23,7452.0,71.7678,71.7864,71.7028,71.7121,7452.0
2023-04-06 14:35:00,77.26,77.3,77.24,77.27,6750.0,71.7399,71.7771,71.7214,71.7492,6750.0
2023-04-06 14:40:00,77.27,77.32,77.27,77.32,5994.0,71.7492,71.7956,71.7492,71.7956,5994.0
2023-04-06 14:45:00,77.31,77.31,77.24,77.3,6486.0,71.7864,71.7864,71.7214,71.7771,6486.0
2023-04-06 14:50:00,77.32,77.38,77.31,77.38,10608.0,71.7956,71.8514,71.7864,71.8514,10608.0
2023-04-06 14:55:00,77.38,77.38,77.33,77.36,8234.0,71.8514,71.8514,71.8049,71.8328,8234.0
2023-04-06 15:00:00,77.36,77.41,77.36,77.38,11292.0,71.8328,71.8792,71.8328,71.8514,11292.0
2023-04-06 15:05:00,77.39,77.39,77.31,77.38,17502.0,71.8606,71.8606,71.7864,71.8514,17502.0
2023-04-06 15:10:00,77.38,77.42,77.35,77.39,13922.0,71.8514,71.8885,71.8235,71.8606,13922.0
2023-04-06 15:15:00,77.38,77.39,77.3,77.3,8182.0,71.8514,71.8606,71.7771,71.7771,8182.0
2023-04-06 15:20:00,77.26,77.31,77.25,77.28,9788.0,71.7399,71.7864,71.7306,71.7585,9788.0
2023-04-06 15:25:00,77.31,77.45,77.3,77.45,20574.0,71.7864,71.9163,71.7771,71.9163,20574.0
2023-04-06 15:30:00,77.45,77.61,77.44,77.54,26128.0,71.9163,72.0649,71.9071,71.9999,26128.0
2023-04-06 15:35:00,77.56,77.63,77.56,77.58,25610.0,72.0185,72.0835,72.0185,72.0371,25610.0
2023-04-06 15:40:00,77.59,77.61,77.54,77.54,33224.0,72.0463,72.0649,71.9999,71.9999,33224.0
2023-04-06 15:45:00,77.54,77.67,77.54,77.6,45656.0,71.9999,72.1206,71.9999,72.0556,45656.0
2023-04-06 15:50:00,77.62,77.76,77.62,77.71,77572.0,72.0742,72.2042,72.0742,72.1578,77572.0
2023-04-06 15:55:00,77.7,77.81,77.64,77.67,186514.0,72.1485,72.2506,72.0928,72.1206,186514.0
2023-04-10 09:30:00,77.01,77.32,76.88,77.08,38418.0,71.5078,71.7956,71.3871,71.5728,38418.0
2023-04-10 09:35:00,77.29,77.33,77.04,77.25,9188.0,71.7678,71.8049,71.5356,71.7306,9188.0
2023-04-10 09:40:00,77.33,77.36,77.21,77.26,6148.0,71.8049,71.8328,71.6935,71.7399,6148.0
2023-04-10 09:45:00,77.21,77.24,77.16,77.18,5494.0,71.6935,71.7214,71.6471,71.6656,5494.0
2023-04-10 09:50:00,77.25,77.27,77.13,77.13,3600.0,71.7306,71.7492,71.6192,71.6192,3600.0
2023-04-10 09:55:00,77.16,77.16,76.82,77.0,9994.0,71.6471,71.6471,71.3314,71.4985,9994.0
2023-04-10 10:00:00,76.98,77.25,76.98,77.24,4496.0,71.4799,71.7306,71.4799,71.7214,4496.0
2023-04-10 10:05:00,77.21,77.22,77.14,77.19,4780.0,71.6935,71.7028,71.6285,71.6749,4780.0
2023-04-10 10:10:00,77.17,77.35,77.17,77.29,3036.0,71.6564,71.8235,71.6564,71.7678,3036.0
2023-04-10 10:15:00,77.28,77.28,77.13,77.16,10206.0,71.7585,71.7585,71.6192,71.6471,10206.0
2023-04-10 10:20:00,77.13,77.14,77.06,77.06,11180.0,71.6192,71.6285,71.5542,71.5542,11180.0
2023-04-10 10:25:00,77.06,77.14,77.04,77.09,8084.0,71.5542,71.6285,71.5356,71.5821,8084.0
2023-04-10 10:30:00,77.08,77.14,77.07,77.14,4786.0,71.5728,71.6285,71.5635,71.6285,4786.0
2023-04-10 10:35:00,77.11,77.14,76.97,76.97,5222.0,71.6006,71.6285,71.4706,71.4706,5222.0
2023-04-10 10:40:00,77.03,77.19,77.0,77.14,3000.0,71.5264,71.6749,71.4985,71.6285,3000.0
2023-04-10 10:45:00,77.12,77.14,77.05,77.14,4002.0,71.6099,71.6285,71.5449,71.6285,4002.0
2023-04-10 10:50:00,77.17,77.17,77.05,77.05,2600.0,71.6564,71.6564,71.5449,71.5449,2600.0
2023-04-10 10:55:00,77.06,77.19,77.04,77.16,6328.0,71.5542,71.6749,71.5356,71.6471,6328.0
2023-04-10 11:00:00,77.16,77.17,77.04,77.04,2900.0,71.6471,71.6564,71.5356,71.5356,2900.0
2023-04-10 11:05:00,77.06,77.16,77.06,77.16,1608.0,71.5542,71.6471,71.5542,71.6471,1608.0
2023-04-10 11:10:00,77.17,77.19,77.13,77.14,5176.0,71.6564,71.6749,71.6192,71.6285,5176.0
2023-04-10 11:15:00,77.14,77.17,77.09,77.16,2462.0,71.6285,71.6564,71.5821,71.6471,2462.0
2023-04-10 11:20:00,77.14,77.14,77.08,77.11,5970.0,71.6285,71.6285,71.5728,71.6006,5970.0
2023-04-10 11:25:00,77.12,77.13,76.97,76.97,5762.0,71.6099,71.6192,71.4706,71.4706,5762.0
2023-04-10 11:30:00,76.99,77.08,76.99,77.08,1800.0,71.4892,71.5728,71.4892,71.5728,1800.0
2023-04-10 11:35:00,77.07,77.23,77.07,77.2,4204.0,71.5635,71.7121,71.5635,71.6842,4204.0
2023-04-10 11:40:00,77.2,77.2,77.14,77.14,1472.0,71.6842,71.6842,71.6285,71.6285,1472.0
2023-04-10 11:45:00,77.18,77.26,77.16,77.26,1600.0,71.6656,71.7399,71.6471,71.7399,1600.0
2023-04-10 11:50:00,77.26,77.28,77.2,77.28,4502.0,71.7399,71.7585,71.6842,71.7585,4502.0
2023-04-10 11:55:00,77.31,77.31,77.25,77.28,6796.0,71.7864,71.7864,71.7306,71.7585,6796.0
2023-04-10 12:00:00,77.3,77.4,77.26,77.26,4254.0,71.7771,71.8699,71.7399,71.7399,4254.0
2023-04-10 12:05:00,77.25,77.25,77.21,77.21,1400.0,71.7306,71.7306,71.6935,71.6935,1400.0
2023-04-10 12:10:00,77.25,77.26,77.23,77.23,1000.0,71.7306,71.7399,71.7121,71.7121,1000.0
2023-04-10 12:15:00,77.26,77.32,77.26,77.29,3856.0,71.7399,71.7956,71.7399,71.7678,3856.0
2023-04-10 12:20:00,77.26,77.27,77.23,77.25,3476.0,71.7399,71.7492,71.7121,71.7306,3476.0
2023-04-10 12:25:00,77.27,77.28,77.22,77.22,4072.0,71.7492,71.7585,71.7028,71.7028,4072.0
2023-04-10 12:30:00,77.29,77.36,77.29,77.36,3640.0,71.7678,71.8328,71.7678,71.8328,3640.0
2023-04-10 12:35:00,77.39,77.48,77.38,77.46,4226.0,71.8606,71.9442,71.8514,71.9256,4226.0
2023-04-10 12:40:00,77.45,77.54,77.45,77.51,6022.0,71.9163,71.9999,71.9163,71.9721,6022.0
2023-04-10 12:45:00,77.52,77.55,77.44,77.44,3664.0,71.9813,72.0092,71.9071,71.9071,3664.0
2023-04-10 12:50:00,77.47,77.58,77.47,77.54,4262.0,71.9349,72.0371,71.9349,71.9999,4262.0
2023-04-10 12:55:00,77.54,77.6,77.53,77.6,3786.0,71.9999,72.0556,71.9906,72.0556,3786.0
2023-04-10 13:00:00,77.58,77.63,77.58,77.61,3518.0,72.0371,72.0835,72.0371,72.0649,3518.0
2023-04-10 13:05:00,77.62,77.71,77.6,77.7,2600.0,72.0742,72.1578,72.0556,72.1485,2600.0
2023-04-10 13:10:00,77.71,77.72,77.68,77.7,6966.0,72.1578,72.1671,72.1299,72.1485,6966.0
2023-04-10 13:15:00,77.71,77.76,77.71,77.74,3900.0,72.1578,72.2042,72.1578,72.1856,3900.0
2023-04-10 13:20:00,77.74,77.74,77.61,77.61,5088.0,72.1856,72.1856,72.0649,72.0649,5088.0
2023-04-10 13:25:00,77.61,77.61,77.56,77.6,2826.0,72.0649,72.0649,72.0185,72.0556,2826.0
2023-04-10 13:30:00,77.61,77.67,77.57,77.58,5656.0,72.0649,72.1206,72.0278,72.0371,5656.0
2023-04-10 13:35:00,77.56,77.58,77.52,77.53,10122.0,72.0185,72.0371,71.9813,71.9906,10122.0
2023-04-10 13:40:00,77.55,77.56,77.51,77.55,4800.0,72.0092,72.0185,71.9721,72.0092,4800.0
2023-04-10 13:45:00,77.55,77.59,77.55,77.59,5064.0,72.0092,72.0463,72.0092,72.0463,5064.0
2023-04-10 13:50:00,77.58,77.65,77.57,77.61,5942.0,72.0371,72.1021,72.0278,72.0649,5942.0
2023-04-10 13:55:00,77.61,77.7,77.61,77.61,3476.0,72.0649,72.1485,72.0649,72.0649,3476.0
2023-04-10 14:00:00,77.54,77.54,77.5,77.51,2028.0,71.9999,71.9999,71.9628,71.9721,2028.0
2023-04-10 14:05:00,77.52,77.58,77.49,77.56,4832.0,71.9813,72.0371,71.9535,72.0185,4832.0
2023-04-10 14:10:00,77.58,77.61,77.54,77.54,3810.0,72.0371,72.0649,71.9999,71.9999,3810.0
2023-04-10 14:15:00,77.58,77.61,77.57,77.58,5890.0,72.0371,72.0649,72.0278,72.0371,5890.0
2023-04-10 14:20:00,77.62,77.62,77.51,77.51,3590.0,72.0742,72.0742,71.9721,71.9721,3590.0
2023-04-10 14:25:00,77.48,77.54,77.47,77.54,2002.0,71.9442,71.9999,71.9349,71.9999,2002.0
2023-04-10 14:30:00,77.53,77.57,77.52,77.52,14618.0,71.9906,72.0278,71.9813,71.9813,14618.0
2023-04-10 14:35:00,77.53,77.56,77.51,77.56,2002.0,71.9906,72.0185,71.9721,72.0185,2002.0
2023-04-10 14:40:00,77.54,77.55,77.51,77.53,3142.0,71.9999,72.0092,71.9721,71.9906,3142.0
2023-04-10 14:45:00,77.49,77.5,77.47,77.5,7148.0,71.9535,71.9628,71.9349,71.9628,7148.0
2023-04-10 14:50:00,77.51,77.53,77.45,77.45,25100.0,71.9721,71.9906,71.9163,71.9163,25100.0
2023-04-10 14:55:00,77.49,77.51,77.47,77.49,6840.0,71.9535,71.9721,71.9349,71.9535,6840.0
2023-04-10 15:00:00,77.5,77.63,77.49,77.62,10458.0,71.9628,72.0835,71.9535,72.0742,10458.0
2023-04-10 15:05:00,77.64,77.65,77.6,77.65,5610.0,72.0928,72.1021,72.0556,72.1021,5610.0
2023-04-10 15:10:00,77.66,77.67,77.59,77.59,5816.0,72.1113,72.1206,72.0463,72.0463,5816.0
2023-04-10 15:15:00,77.6,77.61,77.56,77.58,8892.0,72.0556,72.0649,72.0185,72.0371,8892.0
2023-04-10 15:20:00,77.58,77.6,77.54,77.57,9890.0,72.0371,72.0556,71.9999,72.0278,9890.0
2023-04-10 15:25:00,77.57,77.57,77.52,77.53,10708.0,72.0278,72.0278,71.9813,71.9906,10708.0
2023-04-10 15:30:00,77.53,77.57,77.49,77.54,5022.0,71.9906,72.0278,71.9535,71.9999,5022.0
2023-04-10 15:35:00,77.54,77.6,77.52,77.56,15266.0,71.9999,72.0556,71.9813,72.0185,15266.0
2023-04-10 15:40:00,77.58,77.59,77.5,77.58,15342.0,72.0371,72.0463,71.9628,72.0371,15342.0
2023-04-10 15:45:00,77.61,77.73,77.61,77.72,24722.0,72.0649,72.1763,72.0649,72.1671,24722.0
2023-04-10 15:50:00,77.76,77.82,77.67,77.68,47390.0,72.2042,72.2599,72.1206,72.1299,47390.0
2023-04-10 15:55:00,77.69,77.73,77.61,77.65,164890.0,72.1392,72.1763,72.0649,72.1021,164890.0
2023-04-11 09:30:00,77.43,77.51,76.86,77.25,42844.0,71.8978,71.9721,71.3685,71.7306,42844.0
2023-04-11 09:35:00,77.26,77.32,77.11,77.14,14454.0,71.7399,71.7956,71.6006,71.6285,14454.0
2023-04-11 09:40:00,77.11,77.19,77.05,77.19,38394.0,71.6006,71.6749,71.5449,71.6749,38394.0
2023-04-11 09:45:00,77.22,77.52,77.17,77.48,20048.0,71.7028,71.9813,71.6564,71.9442,20048.0
2023-04-11 09:50:00,77.47,77.57,77.44,77.49,16454.0,71.9349,72.0278,71.9071,71.9535,16454.0
2023-04-11 09:55:00,77.48,77.5,77.36,77.42,10998.0,71.9442,71.9628,71.8328,71.8885,10998.0
2023-04-11 10:00:00,77.41,77.45,77.29,77.37,16728.0,71.8792,71.9163,71.7678,71.8421,16728.0
2023-04-11 10:05:00,77.37,77.42,77.24,77.35,59050.0,71.8421,71.8885,71.7214,71.8235,59050.0
2023-04-11 10:10:00,77.36,77.42,77.33,77.36,18074.0,71.8328,71.8885,71.8049,71.8328,18074.0
2023-04-11 10:15:00,77.38,77.53,77.38,77.5,8316.0,71.8514,71.9906,71.8514,71.9628,8316.0
2023-04-11 10:20:00,77.51,77.52,77.36,77.42,27816.0,71.9721,71.9813,71.8328,71.8885,27816.0
2023-04-11 10:25:00,77.43,77.56,77.4,77.45,11928.0,71.8978,72.0185,71.8699,71.9163,11928.0
2023-04-11 10:30:00,77.45,77.58,77.45,77.58,9266.0,71.9163,72.0371,71.9163,72.0371,9266.0
2023-04-11 10:35:00,77.61,77.64,77.52,77.57,16036.0,72.0649,72.0928,71.9813,72.0278,16036.0
2023-04-11 10:40:00,77.53,77.54,77.42,77.49,18824.0,71.9906,71.9999,71.8885,71.9535,18824.0
2023-04-11 10:45:00,77.46,77.46,77.37,77.41,11688.0,71.9256,71.9256,71.8421,71.8792,11688.0
2023-04-11 10:50:00,77.41,77.42,77.33,77.39,6408.0,71.8792,71.8885,71.8049,71.8606,6408.0
2023-04-11 10:55:00,77.38,77.42,77.33,77.42,10930.0,71.8514,71.8885,71.8049,71.8885,10930.0
2023-04-11 11:00:00,77.41,77.47,77.37,77.37,8078.0,71.8792,71.9349,71.8421,71.8421,8078.0
2023-04-11 11:05:00,77.42,77.48,77.35,77.41,9040.0,71.8885,71.9442,71.8235,71.8792,9040.0
2023-04-11 11:10:00,77.42,77.43,77.28,77.28,9932.0,71.8885,71.8978,71.7585,71.7585,9932.0
2023-04-11 11:15:00,77.27,77.34,77.25,77.31,9330.0,71.7492,71.8142,71.7306,71.7864,9330.0
2023-04-11 11:20:00,77.31,77.41,77.31,77.38,8108.0,71.7864,71.8792,71.7864,71.8514,8108.0
2023-04-11 11:25:00,77.39,77.39,77.34,77.35,6404.0,71.8606,71.8606,71.8142,71.8235,6404.0
2023-04-11 11:30:00,77.36,77.39,77.27,77.27,4858.0,71.8328,71.8606,71.7492,71.7492,4858.0
2023-04-11 11:35:00,77.27,77.29,77.16,77.16,5826.0,71.7492,71.7678,71.6471,71.6471,5826.0
2023-04-11 11:40:00,77.17,77.2,77.03,77.03,9184.0,71.6564,71.6842,71.5264,71.5264,9184.0
2023-04-11 11:45:00,77.03,77.07,76.99,77.05,7862.0,71.5264,71.5635,71.4892,71.5449,7862.0
2023-04-11 11:50:00,77.06,77.07,76.96,76.96,7686.0,71.5542,71.5635,71.4614,71.4614,7686.0
2023-04-11 11:55:00,76.97,77.08,76.97,77.01,6808.0,71.4706,71.5728,71.4706,71.5078,6808.0
2023-04-11 12:00:00,76.99,77.15,76.98,77.15,5140.0,71.4892,71.6378,71.4799,71.6378,5140.0
2023-04-11 12:05:00,77.14,77.19,77.06,77.1,6974.0,71.6285,71.6749,71.5542,71.5914,6974.0
2023-04-11 12:10:00,77.14,77.22,77.11,77.22,2600.0,71.6285,71.7028,71.6006,71.7028,2600.0
2023-04-11 12:15:00,77.21,77.29,77.21,77.29,5412.0,71.6935,71.7678,71.6935,71.7678,5412.0
2023-04-11 12:20:00,77.35,77.35,77.22,77.23,5978.0,71.8235,71.8235,71.7028,71.7121,5978.0
2023-04-11 12:25:00,77.22,77.24,77.19,77.21,10104.0,71.7028,71.7214,71.6749,71.6935,10104.0
2023-04-11 12:30:00,77.21,77.31,77.21,77.3,8976.0,71.6935,71.7864,71.6935,71.7771,8976.0
2023-04-11 12:35:00,77.33,77.36,77.28,77.28,9274.0,71.8049,71.8328,71.7585,71.7585,9274.0
2023-04-11 12:40:00,77.29,77.36,77.29,77.32,7698.0,71.7678,71.8328,71.7678,71.7956,7698.0
2023-04-11 12:45:00,77.33,77.33,77.27,77.27,3596.0,71.8049,71.8049,71.7492,71.7492,3596.0
2023-04-11 12:50:00,77.31,77.33,77.29,77.3,2944.0,71.7864,71.8049,71.7678,71.7771,2944.0
2023-04-11 12:55:00,77.3,77.3,77.27,77.29,4410.0,71.7771,71.7771,71.7492,71.7678,4410.0
2023-04-11 13:00:00,77.3,77.36,77.28,77.36,53154.0,71.7771,71.8328,71.7585,71.8328,53154.0
2023-04-11 13:05:00,77.38,77.48,77.38,77.44,3836.0,71.8514,71.9442,71.8514,71.9071,3836.0
2023-04-11 13:10:00,77.45,77.48,77.34,77.37,5826.0,71.9163,71.9442,71.8142,71.8421,5826.0
2023-04-11 13:15:00,77.38,77.4,77.35,77.39,5332.0,71.8514,71.8699,71.8235,71.8606,5332.0
2023-04-11 13:20:00,77.42,77.45,77.41,77.41,4056.0,71.8885,71.9163,71.8792,71.8792,4056.0
2023-04-11 13:25:00,77.42,77.44,77.42,77.42,4150.0,71.8885,71.9071,71.8885,71.8885,4150.0
2023-04-11 13:30:00,77.41,77.42,77.35,77.39,5622.0,71.8792,71.8885,71.8235,71.8606,5622.0
2023-04-11 13:35:00,77.39,77.42,77.33,77.35,15810.0,71.8606,71.8885,71.8049,71.8235,15810.0
2023-04-11 13:40:00,77.35,77.4,77.19,77.39,32420.0,71.8235,71.8699,71.6749,71.8606,32420.0
2023-04-11 13:45:00,77.39,77.47,77.39,77.47,4706.0,71.8606,71.9349,71.8606,71.9349,4706.0
2023-04-11 13:50:00,77.49,77.5,77.45,77.48,6702.0,71.9535,71.9628,71.9163,71.9442,6702.0
2023-04-11 13:55:00,77.48,77.53,77.48,77.51,2796.0,71.9442,71.9906,71.9442,71.9721,2796.0
2023-04-11 14:00:00,77.53,77.57,77.52,77.55,4932.0,71.9906,72.0278,71.9813,72.0092,4932.0
2023-04-11 14:05:00,77.57,77.58,77.53,77.56,4926.0,72.0278,72.0371,71.9906,72.0185,4926.0
2023-04-11 14:10:00,77.56,77.58,77.54,77.56,10706.0,72.0185,72.0371,71.9999,72.0185,10706.0
2023-04-11 14:15:00,77.58,77.6,77.55,77.6,7748.0,72.0371,72.0556,72.0092,72.0556,7748.0
2023-04-11 14:20:00,77.61,77.64,77.58,77.64,7236.0,72.0649,72.0928,72.0371,72.0928,7236.0
2023-04-11 14:25:00,77.63,77.66,77.57,77.57,6758.0,72.0835,72.1113,72.0278,72.0278,6758.0
2023-04-11 14:30:00,77.57,77.58,77.54,77.54,3012.0,72.0278,72.0371,71.9999,71.9999,3012.0
2023-04-11 14:35:00,77.54,77.56,77.49,77.5,7832.0,71.9999,72.0185,71.9535,71.9628,7832.0
2023-04-11 14:40:00,77.51,77.58,77.51,77.58,7104.0,71.9721,72.0371,71.9721,72.0371,7104.0
2023-04-11 14:45:00,77.58,77.6,77.55,77.55,4670.0,72.0371,72.0556,72.0092,72.0092,4670.0
2023-04-11 14:50:00,77.56,77.58,77.52,77.54,5650.0,72.0185,72.0371,71.9813,71.9999,5650.0
2023-04-11 14:55:00,77.54,77.55,77.52,77.52,5178.0,71.9999,72.0092,71.9813,71.9813,5178.0
2023-04-11 15:00:00,77.48,77.5,77.46,77.48,5646.0,71.9442,71.9628,71.9256,71.9442,5646.0
2023-04-11 15:05:00,77.47,77.49,77.43,77.45,7582.0,71.9349,71.9535,71.8978,71.9163,7582.0
2023-04-11 15:10:00,77.45,77.53,77.44,77.5,7214.0,71.9163,71.9906,71.9071,71.9628,7214.0
2023-04-11 15:15:00,77.52,77.52,77.47,77.5,7080.0,71.9813,71.9813,71.9349,71.9628,7080.0
2023-04-11 15:20:00,77.5,77.5,77.45,77.47,9842.0,71.9628,71.9628,71.9163,71.9349,9842.0
2023-04-11 15:25:00,77.47,77.49,77.39,77.45,10028.0,71.9349,71.9535,71.8606,71.9163,10028.0
2023-04-11 15:30:00,77.47,77.55,77.47,77.52,8840.0,71.9349,72.0092,71.9349,71.9813,8840.0
2023-04-11 15:35:00,77.51,77.58,77.5,77.56,10628.0,71.9721,72.0371,71.9628,72.0185,10628.0
2023-04-11 15:40:00,77.56,77.56,77.46,77.48,17538.0,72.0185,72.0185,71.9256,71.9442,17538.0
2023-04-11 15:45:00,77.47,77.5,77.39,77.39,24160.0,71.9349,71.9628,71.8606,71.8606,24160.0
2023-04-11 15:50:00,77.39,77.48,77.37,77.43,37344.0,71.8606,71.9442,71.8421,71.8978,37344.0
2023-04-11 15:55:00,77.42,77.42,77.25,77.39,114492.0,71.8885,71.8885,71.7306,71.8606,114492.0
2023-04-12 09:30:00,77.69,77.76,77.17,77.33,31370.0,72.1392,72.2042,71.6564,71.8049,31370.0
2023-04-12 09:35:00,77.32,77.64,77.3,77.59,7716.0,71.7956,72.0928,71.7771,72.0463,7716.0
2023-04-12 09:40:00,77.6,77.6,77.4,77.48,9406.0,72.0556,72.0556,71.8699,71.9442,9406.0
2023-04-12 09:45:00,77.45,77.59,77.42,77.57,12938.0,71.9163,72.0463,71.8885,72.0278,12938.0
2023-04-12 09:50:00,77.55,77.8,77.54,77.78,22780.0,72.0092,72.2413,71.9999,72.2228,22780.0
2023-04-12 09:55:00,77.79,77.79,77.63,77.65,16280.0,72.2321,72.2321,72.0835,72.1021,16280.0
2023-04-12 10:00:00,77.66,77.71,77.58,77.6,17322.0,72.1113,72.1578,72.0371,72.0556,17322.0
2023-04-12 10:05:00,77.61,77.63,77.49,77.54,6798.0,72.0649,72.0835,71.9535,71.9999,6798.0
2023-04-12 10:10:00,77.56,77.76,77.56,77.69,7402.0,72.0185,72.2042,72.0185,72.1392,7402.0
2023-04-12 10:15:00,77.68,77.77,77.68,77.71,15728.0,72.1299,72.2135,72.1299,72.1578,15728.0
2023-04-12 10:20:00,77.72,77.72,77.55,77.61,14908.0,72.1671,72.1671,72.0092,72.0649,14908.0
2023-04-12 10:25:00,77.63,77.67,77.5,77.55,9894.0,72.0835,72.1206,71.9628,72.0092,9894.0
2023-04-12 10:30:00,77.53,77.53,77.38,77.52,11746.0,71.9906,71.9906,71.8514,71.9813,11746.0
2023-04-12 10:35:00,77.47,77.47,77.3,77.31,9618.0,71.9349,71.9349,71.7771,71.7864,9618.0
2023-04-12 10:40:00,77.29,77.39,77.28,77.29,11396.0,71.7678,71.8606,71.7585,71.7678,11396.0
2023-04-12 10:45:00,77.29,77.41,77.28,77.41,10022.0,71.7678,71.8792,71.7585,71.8792,10022.0
2023-04-12 10:50:00,77.43,77.45,77.29,77.29,9888.0,71.8978,71.9163,71.7678,71.7678,9888.0
2023-04-12 10:55:00,77.29,77.4,77.27,77.36,12356.0,71.7678,71.8699,71.7492,71.8328,12356.0
2023-04-12 11:00:00,77.38,77.4,77.3,77.3,6642.0,71.8514,71.8699,71.7771,71.7771,6642.0
2023-04-12 11:05:00,77.31,77.38,77.31,77.31,5632.0,71.7864,71.8514,71.7864,71.7864,5632.0
2023-04-12 11:10:00,77.31,77.31,77.18,77.24,9508.0,71.7864,71.7864,71.6656,71.7214,9508.0
2023-04-12 11:15:00,77.27,77.27,77.14,77.16,12610.0,71.7492,71.7492,71.6285,71.6471,12610.0
2023-04-12 11:20:00,77.16,77.3,77.16,77.3,7958.0,71.6471,71.7771,71.6471,71.7771,7958.0
2023-04-12 11:25:00,77.31,77.33,77.27,77.29,8456.0,71.7864,71.8049,71.7492,71.7678,8456.0
2023-04-12 11:30:00,77.3,77.32,77.28,77.31,8442.0,71.7771,71.7956,71.7585,71.7864,8442.0
2023-04-12 11:35:00,77.31,77.33,77.24,77.26,13356.0,71.7864,71.8049,71.7214,71.7399,13356.0
2023-04-12 11:40:00,77.25,77.3,77.21,77.21,10836.0,71.7306,71.7771,71.6935,71.6935,10836.0
2023-04-12 11:45:00,77.26,77.31,77.25,77.29,10716.0,71.7399,71.7864,71.7306,71.7678,10716.0
2023-04-12 11:50:00,77.29,77.36,77.28,77.36,14912.0,71.7678,71.8328,71.7585,71.8328,14912.0
2023-04-12 11:55:00,77.36,77.39,77.32,77.36,10540.0,71.8328,71.8606,71.7956,71.8328,10540.0
2023-04-12 12:00:00,77.36,77.39,77.33,77.36,10258.0,71.8328,71.8606,71.8049,71.8328,10258.0
2023-04-12 12:05:00,77.38,77.39,77.3,77.3,13600.0,71.8514,71.8606,71.7771,71.7771,13600.0
2023-04-12 12:10:00,77.3,77.31,77.17,77.19,49674.0,71.7771,71.7864,71.6564,71.6749,49674.0
2023-04-12 12:15:00,77.19,77.23,77.17,77.19,16848.0,71.6749,71.7121,71.6564,71.6749,16848.0
2023-04-12 12:20:00,77.18,77.18,77.06,77.06,9800.0,71.6656,71.6656,71.5542,71.5542,9800.0
2023-04-12 12:25:00,77.05,77.08,77.02,77.08,8826.0,71.5449,71.5728,71.5171,71.5728,8826.0
2023-04-12 12:30:00,77.07,77.12,77.01,77.07,9762.0,71.5635,71.6099,71.5078,71.5635,9762.0
2023-04-12 12:35:00,77.06,77.1,77.05,77.08,5222.0,71.5542,71.5914,71.5449,71.5728,5222.0
2023-04-12 12:40:00,77.07,77.08,76.97,77.04,15318.0,71.5635,71.5728,71.4706,71.5356,15318.0
2023-04-12 12:45:00,77.03,77.17,77.03,77.14,7622.0,71.5264,71.6564,71.5264,71.6285,7622.0
2023-04-12 12:50:00,77.16,77.17,77.06,77.08,7850.0,71.6471,71.6564,71.5542,71.5728,7850.0
2023-04-12 12:55:00,77.08,77.08,77.03,77.08,3600.0,71.5728,71.5728,71.5264,71.5728,3600.0
2023-04-12 13:00:00,77.09,77.09,77.02,77.06,11680.0,71.5821,71.5821,71.5171,71.5542,11680.0
2023-04-12 13:05:00,77.05,77.15,77.05,77.12,7130.0,71.5449,71.6378,71.5449,71.6099,7130.0
2023-04-12 13:10:00,77.12,77.14,77.07,77.08,10680.0,71.6099,71.6285,71.5635,71.5728,10680.0
2023-04-12 13:15:00,77.08,77.08,77.0,77.02,11292.0,71.5728,71.5728,71.4985,71.5171,11292.0
2023-04-12 13:20:00,77.02,77.08,77.01,77.07,10376.0,71.5171,71.5728,71.5078,71.5635,10376.0
2023-04-12 13:25:00,77.05,77.13,77.05,77.11,9748.0,71.5449,71.6192,71.5449,71.6006,9748.0
2023-04-12 13:30:00,77.11,77.24,77.11,77.23,8176.0,71.6006,71.7214,71.6006,71.7121,8176.0
2023-04-12 13:35:00,77.25,77.33,77.25,77.29,28090.0,71.7306,71.8049,71.7306,71.7678,28090.0
2023-04-12 13:40:00,77.3,77.36,77.27,77.35,8740.0,71.7771,71.8328,71.7492,71.8235,8740.0
2023-04-12 13:45:00,77.33,77.37,77.33,77.33,8406.0,71.8049,71.8421,71.8049,71.8049,8406.0
2023-04-12 13:50:00,77.34,77.35,77.31,77.35,8254.0,71.8142,71.8235,71.7864,71.8235,8254.0
2023-04-12 13:55:00,77.33,77.33,77.31,77.33,7342.0,71.8049,71.8049,71.7864,71.8049,7342.0
2023-04-12 14:00:00,77.33,77.37,77.27,77.33,14612.0,71.8049,71.8421,71.7492,71.8049,14612.0
2023-04-12 14:05:00,77.31,77.35,77.25,77.28,6910.0,71.7864,71.8235,71.7306,71.7585,6910.0
2023-04-12 14:10:00,77.28,77.35,77.28,77.33,6802.0,71.7585,71.8235,71.7585,71.8049,6802.0
2023-04-12 14:15:00,77.34,77.35,77.27,77.3,6282.0,71.8142,71.8235,71.7492,71.7771,6282.0
2023-04-12 14:20:00,77.28,77.31,77.21,77.31,4540.0,71.7585,71.7864,71.6935,71.7864,4540.0
2023-04-12 14:25:00,77.3,77.31,76.98,77.0,14836.0,71.7771,71.7864,71.4799,71.4985,14836.0
2023-04-12 14:30:00,77.0,77.0,76.94,76.97,5336.0,71.4985,71.4985,71.4428,71.4706,5336.0
2023-04-12 14:35:00,76.92,76.94,76.83,76.94,10100.0,71.4242,71.4428,71.3406,71.4428,10100.0
2023-04-12 14:40:00,76.94,77.0,76.9,76.96,6620.0,71.4428,71.4985,71.4056,71.4614,6620.0
2023-04-12 14:45:00,76.96,76.96,76.73,76.73,10772.0,71.4614,71.4614,71.2478,71.2478,10772.0
2023-04-12 14:50:00,76.74,76.81,76.69,76.81,10764.0,71.2571,71.3221,71.2107,71.3221,10764.0
2023-04-12 14:55:00,76.81,76.91,76.81,76.84,3200.0,71.3221,71.4149,71.3221,71.3499,3200.0
2023-04-12 15:00:00,76.86,76.92,76.72,76.75,15106.0,71.3685,71.4242,71.2385,71.2664,15106.0
2023-04-12 15:05:00,76.72,76.82,76.69,76.78,5918.0,71.2385,71.3314,71.2107,71.2942,5918.0
2023-04-12 15:10:00,76.8,76.8,76.71,76.76,9508.0,71.3128,71.3128,71.2292,71.2756,9508.0
2023-04-12 15:15:00,76.76,76.78,76.67,76.67,13382.0,71.2756,71.2942,71.1921,71.1921,13382.0
2023-04-12 15:20:00,76.67,76.76,76.66,76.7,8900.0,71.1921,71.2756,71.1828,71.2199,8900.0
2023-04-12 15:25:00,76.71,76.74,76.64,76.67,17842.0,71.2292,71.2571,71.1642,71.1921,17842.0
2023-04-12 15:30:00,76.68,76.77,76.67,76.71,15288.0,71.2014,71.2849,71.1921,71.2292,15288.0
2023-04-12 15:35:00,76.71,76.76,76.69,76.73,14684.0,71.2292,71.2756,71.2107,71.2478,14684.0
2023-04-12 15:40:00,76.71,76.74,76.68,76.7,12572.0,71.2292,71.2571,71.2014,71.2199,12572.0
2023-04-12 15:45:00,76.7,76.81,76.67,76.69,22126.0,71.2199,71.3221,71.1921,71.2107,22126.0
2023-04-12 15:50:00,76.67,76.91,76.65,76.89,48360.0,71.1921,71.4149,71.1735,71.3964,48360.0
2023-04-12 15:55:00,76.88,76.99,76.82,76.99,132628.0,71.3871,71.4892,71.3314,71.4892,132628.0
2023-04-13 09:30:00,76.63,76.63,76.39,76.42,23390.0,71.1549,71.1549,70.9321,70.9599,23390.0
2023-04-13 09:35:00,76.5,76.53,76.4,76.53,4290.0,71.0342,71.0621,70.9414,71.0621,4290.0
2023-04-13 09:40:00,76.58,76.83,76.58,76.71,7784.0,71.1085,71.3406,71.1085,71.2292,7784.0
2023-04-13 09:45:00,76.79,76.82,76.65,76.69,2054.0,71.3035,71.3314,71.1735,71.2107,2054.0
2023-04-13 09:50:00,76.72,76.79,76.51,76.51,3674.0,71.2385,71.3035,71.0435,71.0435,3674.0
2023-04-13 09:55:00,76.56,76.68,76.52,76.61,6504.0,71.0899,71.2014,71.0528,71.1364,6504.0
2023-04-13 10:00:00,76.58,76.73,76.58,76.73,2600.0,71.1085,71.2478,71.1085,71.2478,2600.0
2023-04-13 10:05:00,76.68,76.77,76.65,76.74,9990.0,71.2014,71.2849,71.1735,71.2571,9990.0
2023-04-13 10:10:00,76.72,76.82,76.71,76.79,6784.0,71.2385,71.3314,71.2292,71.3035,6784.0
2023-04-13 10:15:00,76.79,76.84,76.77,76.81,3202.0,71.3035,71.3499,71.2849,71.3221,3202.0
2023-04-13 10:20:00,76.83,76.83,76.56,76.6,6010.0,71.3406,71.3406,71.0899,71.1271,6010.0
2023-04-13 10:25:00,76.58,76.72,76.58,76.67,14338.0,71.1085,71.2385,71.1085,71.1921,14338.0
2023-04-13 10:30:00,76.66,76.67,76.59,76.59,6796.0,71.1828,71.1921,71.1178,71.1178,6796.0
2023-04-13 10:35:00,76.59,76.59,76.45,76.52,6394.0,71.1178,71.1178,70.9878,71.0528,6394.0
2023-04-13 10:40:00,76.53,76.53,76.36,76.37,6216.0,71.0621,71.0621,70.9042,70.9135,6216.0
2023-04-13 10:45:00,76.34,76.36,76.24,76.32,11890.0,70.8857,70.9042,70.7928,70.8671,11890.0
2023-04-13 10:50:00,76.33,76.45,76.27,76.43,16854.0,70.8764,70.9878,70.8207,70.9692,16854.0
2023-04-13 10:55:00,76.45,76.49,76.37,76.38,11990.0,70.9878,71.0249,70.9135,70.9228,11990.0
2023-04-13 11:00:00,76.36,76.4,76.35,76.39,19926.0,70.9042,70.9414,70.8949,70.9321,19926.0
2023-04-13 11:05:00,76.42,76.42,76.18,76.19,7992.0,70.9599,70.9599,70.7371,70.7464,7992.0
2023-04-13 11:10:00,76.19,76.24,76.1,76.11,19028.0,70.7464,70.7928,70.6628,70.6721,19028.0
2023-04-13 11:15:00,76.11,76.17,75.95,75.99,12640.0,70.6721,70.7278,70.5235,70.5607,12640.0
2023-04-13 11:20:00,75.96,76.15,75.88,76.08,9946.0,70.5328,70.7092,70.4585,70.6442,9946.0
2023-04-13 11:25:00,76.05,76.21,76.05,76.21,7434.0,70.6164,70.7649,70.6164,70.7649,7434.0
2023-04-13 11:30:00,76.22,76.36,76.22,76.36,11176.0,70.7742,70.9042,70.7742,70.9042,11176.0
2023-04-13 11:35:00,76.42,76.51,76.35,76.47,10350.0,70.9599,71.0435,70.8949,71.0064,10350.0
2023-04-13 11:40:00,76.51,76.65,76.5,76.62,11884.0,71.0435,71.1735,71.0342,71.1457,11884.0
2023-04-13 11:45:00,76.63,76.63,76.54,76.56,14938.0,71.1549,71.1549,71.0714,71.0899,14938.0
2023-04-13 11:50:00,76.52,76.58,76.47,76.56,32054.0,71.0528,71.1085,71.0064,71.0899,32054.0
2023-04-13 11:55:00,76.55,76.74,76.53,76.74,17626.0,71.0807,71.2571,71.0621,71.2571,17626.0
2023-04-13 12:00:00,76.75,76.77,76.49,76.5,23184.0,71.2664,71.2849,71.0249,71.0342,23184.0
2023-04-13 12:05:00,76.54,76.66,76.51,76.66,14990.0,71.0714,71.1828,71.0435,71.1828,14990.0
2023-04-13 12:10:00,76.69,76.83,76.67,76.83,12386.0,71.2107,71.3406,71.1921,71.3406,12386.0
2023-04-13 12:15:00,76.84,76.88,76.77,76.78,5484.0,71.3499,71.3871,71.2849,71.2942,5484.0
2023-04-13 12:20:00,76.77,76.84,76.76,76.83,6596.0,71.2849,71.3499,71.2756,71.3406,6596.0
2023-04-13 12:25:00,76.82,76.87,76.78,76.85,4894.0,71.3314,71.3778,71.2942,71.3592,4894.0
2023-04-13 12:30:00,76.86,76.94,76.83,76.91,8194.0,71.3685,71.4428,71.3406,71.4149,8194.0
2023-04-13 12:35:00,76.95,76.98,76.92,76.96,5758.0,71.4521,71.4799,71.4242,71.4614,5758.0
2023-04-13 12:40:00,76.96,77.05,76.96,77.04,6586.0,71.4614,71.5449,71.4614,71.5356,6586.0
2023-04-13 12:45:00,77.05,77.11,77.04,77.1,8118.0,71.5449,71.6006,71.5356,71.5914,8118.0
2023-04-13 12:50:00,77.1,77.1,77.02,77.04,6648.0,71.5914,71.5914,71.5171,71.5356,6648.0
2023-04-13 12:55:00,77.02,77.08,77.02,77.08,8600.0,71.5171,71.5728,71.5171,71.5728,8600.0
2023-04-13 13:00:00,77.06,77.07,77.0,77.06,8678.0,71.5542,71.5635,71.4985,71.5542,8678.0
2023-04-13 13:05:00,77.05,77.05,76.94,76.99,3370.0,71.5449,71.5449,71.4428,71.4892,3370.0
2023-04-13 13:10:00,76.99,77.07,76.99,77.03,4002.0,71.4892,71.5635,71.4892,71.5264,4002.0
2023-04-13 13:15:00,77.01,77.08,77.01,77.05,5994.0,71.5078,71.5728,71.5078,71.5449,5994.0
2023-04-13 13:20:00,77.06,77.12,77.04,77.11,3766.0,71.5542,71.6099,71.5356,71.6006,3766.0
2023-04-13 13:25:00,77.1,77.13,77.09,77.12,3336.0,71.5914,71.6192,71.5821,71.6099,3336.0
2023-04-13 13:30:00,77.13,77.17,77.13,77.13,5200.0,71.6192,71.6564,71.6192,71.6192,5200.0
2023-04-13 13:35:00,77.12,77.12,77.01,77.01,10030.0,71.6099,71.6099,71.5078,71.5078,10030.0
2023-04-13 13:40:00,77.0,77.07,76.98,77.02,6440.0,71.4985,71.5635,71.4799,71.5171,6440.0
2023-04-13 13:45:00,76.98,77.1,76.98,77.1,2658.0,71.4799,71.5914,71.4799,71.5914,2658.0
2023-04-13 13:50:00,77.14,77.19,77.12,77.19,4606.0,71.6285,71.6749,71.6099,71.6749,4606.0
2023-04-13 13:55:00,77.21,77.22,77.17,77.17,2600.0,71.6935,71.7028,71.6564,71.6564,2600.0
2023-04-13 14:00:00,77.2,77.24,77.17,77.24,5608.0,71.6842,71.7214,71.6564,71.7214,5608.0
2023-04-13 14:05:00,77.23,77.33,77.22,77.22,9938.0,71.7121,71.8049,71.7028,71.7028,9938.0
2023-04-13 14:10:00,77.23,77.39,77.23,77.39,6138.0,71.7121,71.8606,71.7121,71.8606,6138.0
2023-04-13 14:15:00,77.39,77.39,77.35,77.35,6350.0,71.8606,71.8606,71.8235,71.8235,6350.0
2023-04-13 14:20:00,77.33,77.35,77.28,77.35,5700.0,71.8049,71.8235,71.7585,71.8235,5700.0
2023-04-13 14:25:00,77.34,77.45,77.3,77.45,9270.0,71.8142,71.9163,71.7771,71.9163,9270.0
2023-04-13 14:30:00,77.46,77.51,77.46,77.46,7132.0,71.9256,71.9721,71.9256,71.9256,7132.0
2023-04-13 14:35:00,77.45,77.52,77.45,77.51,2800.0,71.9163,71.9813,71.9163,71.9721,2800.0
2023-04-13 14:40:00,77.5,77.56,77.5,77.56,4616.0,71.9628,72.0185,71.9628,72.0185,4616.0
2023-04-13 14:45:00,77.57,77.58,77.55,77.56,5312.0,72.0278,72.0371,72.0092,72.0185,5312.0
2023-04-13 14:50:00,77.56,77.64,77.56,77.64,4944.0,72.0185,72.0928,72.0185,72.0928,4944.0
2023-04-13 14:55:00,77.69,77.72,77.66,77.66,4524.0,72.1392,72.1671,72.1113,72.1113,4524.0
2023-04-13 15:00:00,77.69,77.69,77.6,77.6,6054.0,72.1392,72.1392,72.0556,72.0556,6054.0
2023-04-13 15:05:00,77.6,77.64,77.58,77.64,6560.0,72.0556,72.0928,72.0371,72.0928,6560.0
2023-04-13 15:10:00,77.64,77.64,77.56,77.59,6680.0,72.0928,72.0928,72.0185,72.0463,6680.0
2023-04-13 15:15:00,77.57,77.58,77.49,77.49,9872.0,72.0278,72.0371,71.9535,71.9535,9872.0
2023-04-13 15:20:00,77.48,77.54,77.47,77.47,11404.0,71.9442,71.9999,71.9349,71.9349,11404.0
2023-04-13 15:25:00,77.49,77.53,77.46,77.46,19160.0,71.9535,71.9906,71.9256,71.9256,19160.0
2023-04-13 15:30:00,77.46,77.46,77.38,77.41,19816.0,71.9256,71.9256,71.8514,71.8792,19816.0
2023-04-13 15:35:00,77.39,77.42,77.37,77.39,21326.0,71.8606,71.8885,71.8421,71.8606,21326.0
2023-04-13 15:40:00,77.41,77.55,77.41,77.55,12008.0,71.8792,72.0092,71.8792,72.0092,12008.0
2023-04-13 15:45:00,77.54,77.59,77.51,77.53,24388.0,71.9999,72.0463,71.9721,71.9906,24388.0
2023-04-13 15:50:00,77.54,77.56,77.38,77.5,50934.0,71.9999,72.0185,71.8514,71.9628,50934.0
2023-04-13 15:55:00,77.52,77.54,77.37,77.41,146830.0,71.9813,71.9999,71.8421,71.8792,146830.0
2023-04-14 09:30:00,76.94,77.17,76.88,77.17,17978.0,71.4428,71.6564,71.3871,71.6564,17978.0
2023-04-14 09:35:00,77.05,77.05,76.99,76.99,1064.0,71.5449,71.5449,71.4892,71.4892,1064.0
2023-04-14 09:40:00,77.19,77.22,77.13,77.21,3800.0,71.6749,71.7028,71.6192,71.6935,3800.0
2023-04-14 09:45:00,77.24,77.3,77.22,77.25,7828.0,71.7214,71.7771,71.7028,71.7306,7828.0
2023-04-14 09:50:00,77.24,77.24,76.92,77.0,4480.0,71.7214,71.7214,71.4242,71.4985,4480.0
2023-04-14 09:55:00,76.97,76.97,76.89,76.94,6356.0,71.4706,71.4706,71.3964,71.4428,6356.0
2023-04-14 10:00:00,76.9,77.13,76.78,77.11,9862.0,71.4056,71.6192,71.2942,71.6006,9862.0
2023-04-14 10:05:00,77.09,77.11,76.83,76.84,7620.0,71.5821,71.6006,71.3406,71.3499,7620.0
2023-04-14 10:10:00,76.76,76.8,76.66,76.8,4454.0,71.2756,71.3128,71.1828,71.3128,4454.0
2023-04-14 10:15:00,76.82,76.83,76.64,76.72,7042.0,71.3314,71.3406,71.1642,71.2385,7042.0
2023-04-14 10:20:00,76.78,76.81,76.61,76.64,4682.0,71.2942,71.3221,71.1364,71.1642,4682.0
2023-04-14 10:25:00,76.62,76.74,76.62,76.74,4210.0,71.1457,71.2571,71.1457,71.2571,4210.0
2023-04-14 10:30:00,76.71,76.82,76.67,76.79,10690.0,71.2292,71.3314,71.1921,71.3035,10690.0
2023-04-14 10:35:00,76.8,76.86,76.74,76.86,5030.0,71.3128,71.3685,71.2571,71.3685,5030.0
2023-04-14 10:40:00,76.89,76.93,76.8,76.93,5000.0,71.3964,71.4335,71.3128,71.4335,5000.0
2023-04-14 10:45:00,76.9,77.1,76.88,77.1,3662.0,71.4056,71.5914,71.3871,71.5914,3662.0
2023-04-14 10:50:00,77.11,77.14,76.9,76.9,4026.0,71.6006,71.6285,71.4056,71.4056,4026.0
2023-04-14 10:55:00,76.92,77.11,76.89,77.05,20338.0,71.4242,71.6006,71.3964,71.5449,20338.0
2023-04-14 11:00:00,77.03,77.05,76.94,76.96,4570.0,71.5264,71.5449,71.4428,71.4614,4570.0
2023-04-14 11:05:00,76.93,77.05,76.88,77.05,3150.0,71.4335,71.5449,71.3871,71.5449,3150.0
2023-04-14 11:10:00,77.05,77.08,77.02,77.02,4980.0,71.5449,71.5728,71.5171,71.5171,4980.0
2023-04-14 11:15:00,76.97,77.01,76.92,77.01,3438.0,71.4706,71.5078,71.4242,71.5078,3438.0
2023-04-14 11:20:00,77.05,77.05,76.96,76.97,4670.0,71.5449,71.5449,71.4614,71.4706,4670.0
2023-04-14 11:25:00,76.91,76.93,76.78,76.78,3990.0,71.4149,71.4335,71.2942,71.2942,3990.0
2023-04-14 11:30:00,76.79,76.86,76.75,76.86,3160.0,71.3035,71.3685,71.2664,71.3685,3160.0
2023-04-14 11:35:00,76.87,76.98,76.86,76.98,4986.0,71.3778,71.4799,71.3685,71.4799,4986.0
2023-04-14 11:40:00,76.98,76.98,76.86,76.86,3910.0,71.4799,71.4799,71.3685,71.3685,3910.0
2023-04-14 11:45:00,76.85,76.86,76.83,76.85,2604.0,71.3592,71.3685,71.3406,71.3592,2604.0
2023-04-14 11:50:00,76.85,76.89,76.83,76.85,8406.0,71.3592,71.3964,71.3406,71.3592,8406.0
2023-04-14 11:55:00,76.85,76.88,76.78,76.86,6472.0,71.3592,71.3871,71.2942,71.3685,6472.0
2023-04-14 12:00:00,76.86,76.91,76.83,76.83,7138.0,71.3685,71.4149,71.3406,71.3406,7138.0
2023-04-14 12:05:00,76.82,76.82,76.69,76.7,10196.0,71.3314,71.3314,71.2107,71.2199,10196.0
2023-04-14 12:10:00,76.68,76.74,76.66,76.74,3066.0,71.2014,71.2571,71.1828,71.2571,3066.0
2023-04-14 12:15:00,76.75,76.75,76.7,76.73,4462.0,71.2664,71.2664,71.2199,71.2478,4462.0
2023-04-14 12:20:00,76.71,76.82,76.69,76.81,4642.0,71.2292,71.3314,71.2107,71.3221,4642.0
2023-04-14 12:25:00,76.8,76.81,76.72,76.72,6060.0,71.3128,71.3221,71.2385,71.2385,6060.0
2023-04-14 12:30:00,76.72,76.73,76.65,76.69,6124.0,71.2385,71.2478,71.1735,71.2107,6124.0
2023-04-14 12:35:00,76.7,76.7,76.64,76.7,7608.0,71.2199,71.2199,71.1642,71.2199,7608.0
2023-04-14 12:40:00,76.7,76.7,76.64,76.69,14702.0,71.2199,71.2199,71.1642,71.2107,14702.0
2023-04-14 12:45:00,76.67,76.76,76.67,76.74,6418.0,71.1921,71.2756,71.1921,71.2571,6418.0
2023-04-14 12:50:00,76.75,76.78,76.72,76.75,10926.0,71.2664,71.2942,71.2385,71.2664,10926.0
2023-04-14 12:55:00,76.75,76.81,76.71,76.81,15950.0,71.2664,71.3221,71.2292,71.3221,15950.0
2023-04-14 13:00:00,76.81,76.89,76.8,76.88,11232.0,71.3221,71.3964,71.3128,71.3871,11232.0
2023-04-14 13:05:00,76.89,76.92,76.89,76.9,4200.0,71.3964,71.4242,71.3964,71.4056,4200.0
2023-04-14 13:10:00,76.92,76.97,76.91,76.96,3026.0,71.4242,71.4706,71.4149,71.4614,3026.0
2023-04-14 13:15:00,76.95,77.02,76.95,76.95,4256.0,71.4521,71.5171,71.4521,71.4521,4256.0
2023-04-14 13:20:00,76.92,76.97,76.92,76.94,3022.0,71.4242,71.4706,71.4242,71.4428,3022.0
2023-04-14 13:25:00,76.91,76.91,76.81,76.81,4858.0,71.4149,71.4149,71.3221,71.3221,4858.0
2023-04-14 13:30:00,76.8,76.8,76.74,76.78,5678.0,71.3128,71.3128,71.2571,71.2942,5678.0
2023-04-14 13:35:00,76.78,76.8,76.7,76.7,18374.0,71.2942,71.3128,71.2199,71.2199,18374.0
2023-04-14 13:40:00,76.74,76.82,76.74,76.77,8008.0,71.2571,71.3314,71.2571,71.2849,8008.0
2023-04-14 13:45:00,76.76,76.88,76.75,76.85,7744.0,71.2756,71.3871,71.2664,71.3592,7744.0
2023-04-14 13:50:00,76.85,76.91,76.84,76.91,4630.0,71.3592,71.4149,71.3499,71.4149,4630.0
2023-04-14 13:55:00,76.94,76.99,76.92,76.97,3308.0,71.4428,71.4892,71.4242,71.4706,3308.0
2023-04-14 14:00:00,76.94,76.96,76.86,76.86,4334.0,71.4428,71.4614,71.3685,71.3685,4334.0
2023-04-14 14:05:00,76.82,76.9,76.82,76.86,7444.0,71.3314,71.4056,71.3314,71.3685,7444.0
2023-04-14 14:10:00,76.85,76.86,76.72,76.81,45460.0,71.3592,71.3685,71.2385,71.3221,45460.0
2023-04-14 14:15:00,76.8,76.8,76.71,76.71,34076.0,71.3128,71.3128,71.2292,71.2292,34076.0
2023-04-14 14:20:00,76.72,76.72,76.64,76.66,9478.0,71.2385,71.2385,71.1642,71.1828,9478.0
2023-04-14 14:25:00,76.63,76.67,76.63,76.67,9150.0,71.1549,71.1921,71.1549,71.1921,9150.0
2023-04-14 14:30:00,76.67,76.72,76.66,76.66,10888.0,71.1921,71.2385,71.1828,71.1828,10888.0
2023-04-14 14:35:00,76.64,76.67,76.55,76.62,37368.0,71.1642,71.1921,71.0807,71.1457,37368.0
2023-04-14 14:40:00,76.61,76.71,76.61,76.71,6408.0,71.1364,71.2292,71.1364,71.2292,6408.0
2023-04-14 14:45:00,76.72,76.72,76.64,76.71,5692.0,71.2385,71.2385,71.1642,71.2292,5692.0
2023-04-14 14:50:00,76.72,76.75,76.66,76.66,6840.0,71.2385,71.2664,71.1828,71.1828,6840.0
2023-04-14 14:55:00,76.66,76.72,76.66,76.72,5304.0,71.1828,71.2385,71.1828,71.2385,5304.0
2023-04-14 15:00:00,76.71,76.72,76.66,76.66,9538.0,71.2292,71.2385,71.1828,71.1828,9538.0
2023-04-14 15:05:00,76.66,76.66,76.61,76.61,8810.0,71.1828,71.1828,71.1364,71.1364,8810.0
2023-04-14 15:10:00,76.61,76.66,76.58,76.58,12198.0,71.1364,71.1828,71.1085,71.1085,12198.0
2023-04-14 15:15:00,76.56,76.56,76.36,76.38,31940.0,71.0899,71.0899,70.9042,70.9228,31940.0
2023-04-14 15:20:00,76.39,76.49,76.31,76.49,13828.0,70.9321,71.0249,70.8578,71.0249,13828.0
2023-04-14 15:25:00,76.5,76.61,76.49,76.57,11132.0,71.0342,71.1364,71.0249,71.0992,11132.0
2023-04-14 15:30:00,76.54,76.63,76.53,76.58,12776.0,71.0714,71.1549,71.0621,71.1085,12776.0
2023-04-14 15:35:00,76.61,76.64,76.58,76.64,10920.0,71.1364,71.1642,71.1085,71.1642,10920.0
2023-04-14 15:40:00,76.66,76.78,76.62,76.76,14482.0,71.1828,71.2942,71.1457,71.2756,14482.0
2023-04-14 15:45:00,76.78,76.79,76.73,76.75,27856.0,71.2942,71.3035,71.2478,71.2664,27856.0
2023-04-14 15:50:00,76.75,76.75,76.58,76.66,60482.0,71.2664,71.2664,71.1085,71.1828,60482.0
2023-04-14 15:55:00,76.66,76.67,76.51,76.52,117302.0,71.1828,71.1921,71.0435,71.0528,117302.0
2023-04-17 09:30:00,76.74,76.98,76.72,76.72,35696.0,71.2571,71.4799,71.2385,71.2385,35696.0
2023-04-17 09:35:00,76.78,76.83,76.73,76.83,6734.0,71.2942,71.3406,71.2478,71.3406,6734.0
2023-04-17 09:40:00,76.83,76.89,76.8,76.83,24724.0,71.3406,71.3964,71.3128,71.3406,24724.0
2023-04-17 09:45:00,76.8,76.86,76.71,76.75,9204.0,71.3128,71.3685,71.2292,71.2664,9204.0
2023-04-17 09:50:00,76.72,76.86,76.67,76.81,10142.0,71.2385,71.3685,71.1921,71.3221,10142.0
2023-04-17 09:55:00,76.8,76.81,76.4,76.4,5394.0,71.3128,71.3221,70.9414,70.9414,5394.0
2023-04-17 10:00:00,76.42,76.6,76.42,76.53,9288.0,70.9599,71.1271,70.9599,71.0621,9288.0
2023-04-17 10:05:00,76.48,76.6,76.44,76.59,17028.0,71.0157,71.1271,70.9785,71.1178,17028.0
2023-04-17 10:10:00,76.57,76.61,76.54,76.54,11374.0,71.0992,71.1364,71.0714,71.0714,11374.0
2023-04-17 10:15:00,76.53,76.64,76.52,76.64,9130.0,71.0621,71.1642,71.0528,71.1642,9130.0
2023-04-17 10:20:00,76.66,76.72,76.64,76.71,6178.0,71.1828,71.2385,71.1642,71.2292,6178.0
2023-04-17 10:25:00,76.73,76.95,76.73,76.92,96644.0,71.2478,71.4521,71.2478,71.4242,96644.0
2023-04-17 10:30:00,76.91,76.95,76.9,76.9,5654.0,71.4149,71.4521,71.4056,71.4056,5654.0
2023-04-17 10:35:00,76.89,76.92,76.85,76.9,15080.0,71.3964,71.4242,71.3592,71.4056,15080.0
2023-04-17 10:40:00,76.89,76.98,76.88,76.97,7382.0,71.3964,71.4799,71.3871,71.4706,7382.0
2023-04-17 10:45:00,76.89,77.0,76.89,77.0,10062.0,71.3964,71.4985,71.3964,71.4985,10062.0
2023-04-17 10:50:00,76.96,76.96,76.89,76.89,5498.0,71.4614,71.4614,71.3964,71.3964,5498.0
2023-04-17 10:55:00,76.89,76.92,76.74,76.77,13228.0,71.3964,71.4242,71.2571,71.2849,13228.0
2023-04-17 11:00:00,76.72,76.86,76.72,76.86,4502.0,71.2385,71.3685,71.2385,71.3685,4502.0
2023-04-17 11:05:00,76.85,76.93,76.84,76.86,4650.0,71.3592,71.4335,71.3499,71.3685,4650.0
2023-04-17 11:10:00,76.83,76.83,76.77,76.79,7820.0,71.3406,71.3406,71.2849,71.3035,7820.0
2023-04-17 11:15:00,76.78,76.84,76.74,76.82,5202.0,71.2942,71.3499,71.2571,71.3314,5202.0
2023-04-17 11:20:00,76.8,76.81,76.74,76.78,6948.0,71.3128,71.3221,71.2571,71.2942,6948.0
2023-04-17 11:25:00,76.77,76.92,76.77,76.86,7874.0,71.2849,71.4242,71.2849,71.3685,7874.0
2023-04-17 11:30:00,76.8,76.8,76.68,76.71,4286.0,71.3128,71.3128,71.2014,71.2292,4286.0
2023-04-17 11:35:00,76.72,76.75,76.62,76.65,6308.0,71.2385,71.2664,71.1457,71.1735,6308.0
2023-04-17 11:40:00,76.64,76.71,76.6,76.65,9040.0,71.1642,71.2292,71.1271,71.1735,9040.0
2023-04-17 11:45:00,76.63,76.67,76.56,76.64,7378.0,71.1549,71.1921,71.0899,71.1642,7378.0
2023-04-17 11:50:00,76.65,76.79,76.65,76.76,8190.0,71.1735,71.3035,71.1735,71.2756,8190.0
2023-04-17 11:55:00,76.76,76.86,76.76,76.86,10432.0,71.2756,71.3685,71.2756,71.3685,10432.0
2023-04-17 12:00:00,76.91,76.91,76.8,76.91,17746.0,71.4149,71.4149,71.3128,71.4149,17746.0
2023-04-17 12:05:00,76.91,76.93,76.87,76.91,9704.0,71.4149,71.4335,71.3778,71.4149,9704.0
2023-04-17 12:10:00,76.92,76.93,76.84,76.87,7272.0,71.4242,71.4335,71.3499,71.3778,7272.0
2023-04-17 12:15:00,76.86,76.93,76.85,76.89,19738.0,71.3685,71.4335,71.3592,71.3964,19738.0
2023-04-17 12:20:00,76.92,76.94,76.77,76.83,11374.0,71.4242,71.4428,71.2849,71.3406,11374.0
2023-04-17 12:25:00,76.83,76.91,76.83,76.86,11284.0,71.3406,71.4149,71.3406,71.3685,11284.0
2023-04-17 12:30:00,76.89,76.92,76.81,76.84,26278.0,71.3964,71.4242,71.3221,71.3499,26278.0
2023-04-17 12:35:00,76.83,76.96,76.83,76.95,19826.0,71.3406,71.4614,71.3406,71.4521,19826.0
2023-04-17 12:40:00,76.96,77.01,76.95,76.99,11670.0,71.4614,71.5078,71.4521,71.4892,11670.0
2023-04-17 12:45:00,76.99,77.05,76.98,76.98,6254.0,71.4892,71.5449,71.4799,71.4799,6254.0
2023-04-17 12:50:00,76.97,76.98,76.91,76.96,11890.0,71.4706,71.4799,71.4149,71.4614,11890.0
2023-04-17 12:55:00,76.94,76.99,76.89,76.99,3380.0,71.4428,71.4892,71.3964,71.4892,3380.0
2023-04-17 13:00:00,77.01,77.01,76.94,76.99,9342.0,71.5078,71.5078,71.4428,71.4892,9342.0
2023-04-17 13:05:00,76.99,77.0,76.92,76.94,9276.0,71.4892,71.4985,71.4242,71.4428,9276.0
2023-04-17 13:10:00,76.92,76.97,76.89,76.97,15830.0,71.4242,71.4706,71.3964,71.4706,15830.0
2023-04-17 13:15:00,76.98,77.0,76.95,76.96,5968.0,71.4799,71.4985,71.4521,71.4614,5968.0
2023-04-17 13:20:00,76.96,76.98,76.94,76.96,4700.0,71.4614,71.4799,71.4428,71.4614,4700.0
2023-04-17 13:25:00,76.98,76.99,76.92,76.99,18332.0,71.4799,71.4892,71.4242,71.4892,18332.0
2023-04-17 13:30:00,76.98,77.01,76.98,76.98,6824.0,71.4799,71.5078,71.4799,71.4799,6824.0
2023-04-17 13:35:00,76.98,77.0,76.95,77.0,5594.0,71.4799,71.4985,71.4521,71.4985,5594.0
2023-04-17 13:40:00,76.99,77.03,76.95,76.95,7368.0,71.4892,71.5264,71.4521,71.4521,7368.0
2023-04-17 13:45:00,76.95,76.96,76.89,76.91,21138.0,71.4521,71.4614,71.3964,71.4149,21138.0
2023-04-17 13:50:00,76.91,76.94,76.85,76.88,70326.0,71.4149,71.4428,71.3592,71.3871,70326.0
2023-04-17 13:55:00,76.86,76.92,76.75,76.86,28080.0,71.3685,71.4242,71.2664,71.3685,28080.0
2023-04-17 14:00:00,76.86,76.87,76.74,76.78,33724.0,71.3685,71.3778,71.2571,71.2942,33724.0
2023-04-17 14:05:00,76.78,76.9,76.77,76.86,132196.0,71.2942,71.4056,71.2849,71.3685,132196.0
2023-04-17 14:10:00,76.86,77.01,76.83,76.97,23480.0,71.3685,71.5078,71.3406,71.4706,23480.0
2023-04-17 14:15:00,76.97,77.05,76.95,77.03,12466.0,71.4706,71.5449,71.4521,71.5264,12466.0
2023-04-17 14:20:00,77.05,77.08,77.05,77.06,3842.0,71.5449,71.5728,71.5449,71.5542,3842.0
2023-04-17 14:25:00,77.04,77.13,77.0,77.1,28426.0,71.5356,71.6192,71.4985,71.5914,28426.0
2023-04-17 14:30:00,77.1,77.17,77.08,77.15,51734.0,71.5914,71.6564,71.5728,71.6378,51734.0
2023-04-17 14:35:00,77.14,77.2,77.14,77.17,6770.0,71.6285,71.6842,71.6285,71.6564,6770.0
2023-04-17 14:40:00,77.17,77.23,77.14,77.21,9092.0,71.6564,71.7121,71.6285,71.6935,9092.0
2023-04-17 14:45:00,77.21,77.27,77.17,77.17,7636.0,71.6935,71.7492,71.6564,71.6564,7636.0
2023-04-17 14:50:00,77.16,77.23,77.15,77.21,6568.0,71.6471,71.7121,71.6378,71.6935,6568.0
2023-04-17 14:55:00,77.22,77.25,77.17,77.17,9518.0,71.7028,71.7306,71.6564,71.6564,9518.0
2023-04-17 15:00:00,77.17,77.25,77.13,77.25,9244.0,71.6564,71.7306,71.6192,71.7306,9244.0
2023-04-17 15:05:00,77.25,77.25,77.21,77.23,5128.0,71.7306,71.7306,71.6935,71.7121,5128.0
2023-04-17 15:10:00,77.25,77.27,77.22,77.22,8204.0,71.7306,71.7492,71.7028,71.7028,8204.0
2023-04-17 15:15:00,77.25,77.27,77.14,77.14,14778.0,71.7306,71.7492,71.6285,71.6285,14778.0
2023-04-17 15:20:00,77.17,77.3,77.14,77.3,5004.0,71.6564,71.7771,71.6285,71.7771,5004.0
2023-04-17 15:25:00,77.32,77.36,77.3,77.32,8236.0,71.7956,71.8328,71.7771,71.7956,8236.0
2023-04-17 15:30:00,77.31,77.36,77.26,77.34,6494.0,71.7864,71.8328,71.7399,71.8142,6494.0
2023-04-17 15:35:00,77.32,77.33,77.26,77.27,8506.0,71.7956,71.8049,71.7399,71.7492,8506.0
2023-04-17 15:40:00,77.29,77.29,77.25,77.27,8092.0,71.7678,71.7678,71.7306,71.7492,8092.0
2023-04-17 15:45:00,77.24,77.27,77.2,77.26,12902.0,71.7214,71.7492,71.6842,71.7399,12902.0
2023-04-17 15:50:00,77.28,77.38,77.27,77.31,31710.0,71.7585,71.8514,71.7492,71.7864,31710.0
2023-04-17 15:55:00,77.31,77.5,77.3,77.5,122898.0,71.7864,71.9628,71.7771,71.9628,122898.0
2023-04-18 09:30:00,77.29,77.61,77.29,77.57,18466.0,71.7678,72.0649,71.7678,72.0278,18466.0
2023-04-18 09:35:00,77.53,77.6,77.47,77.57,6356.0,71.9906,72.0556,71.9349,72.0278,6356.0
2023-04-18 09:40:00,77.51,77.55,77.38,77.43,15540.0,71.9721,72.0092,71.8514,71.8978,15540.0
2023-04-18 09:45:00,77.43,77.6,77.39,77.6,20472.0,71.8978,72.0556,71.8606,72.0556,20472.0
2023-04-18 09:50:00,77.59,77.59,77.42,77.42,21780.0,72.0463,72.0463,71.8885,71.8885,21780.0
2023-04-18 09:55:00,77.45,77.72,77.41,77.67,12030.0,71.9163,72.1671,71.8792,72.1206,12030.0
2023-04-18 10:00:00,77.7,77.79,77.57,77.58,55686.0,72.1485,72.2321,72.0278,72.0371,55686.0
2023-04-18 10:05:00,77.61,77.8,77.61,77.71,18700.0,72.0649,72.2413,72.0649,72.1578,18700.0
2023-04-18 10:10:00,77.73,77.81,77.71,77.78,19936.0,72.1763,72.2506,72.1578,72.2228,19936.0
2023-04-18 10:15:00,77.78,77.82,77.75,77.8,32666.0,72.2228,72.2599,72.1949,72.2413,32666.0
2023-04-18 10:20:00,77.79,77.89,77.75,77.89,19924.0,72.2321,72.3249,72.1949,72.3249,19924.0
2023-04-18 10:25:00,77.91,77.94,77.76,77.79,22104.0,72.3435,72.3713,72.2042,72.2321,22104.0
2023-04-18 10:30:00,77.81,77.83,77.67,77.75,30764.0,72.2506,72.2692,72.1206,72.1949,30764.0
2023-04-18 10:35:00,77.75,77.85,77.73,77.78,12960.0,72.1949,72.2878,72.1763,72.2228,12960.0
2023-04-18 10:40:00,77.71,77.74,77.67,77.69,12306.0,72.1578,72.1856,72.1206,72.1392,12306.0
2023-04-18 10:45:00,77.69,77.8,77.67,77.74,20060.0,72.1392,72.2413,72.1206,72.1856,20060.0
2023-04-18 10:50:00,77.73,77.74,77.5,77.55,21460.0,72.1763,72.1856,71.9628,72.0092,21460.0
2023-04-18 10:55:00,77.54,77.58,77.5,77.53,31530.0,71.9999,72.0371,71.9628,71.9906,31530.0
2023-04-18 11:00:00,77.53,77.61,77.49,77.5,25176.0,71.9906,72.0649,71.9535,71.9628,25176.0
2023-04-18 11:05:00,77.52,77.54,77.41,77.51,27210.0,71.9813,71.9999,71.8792,71.9721,27210.0
2023-04-18 11:10:00,77.51,77.51,77.44,77.48,19646.0,71.9721,71.9721,71.9071,71.9442,19646.0
2023-04-18 11:15:00,77.5,77.52,77.4,77.45,15020.0,71.9628,71.9813,71.8699,71.9163,15020.0
2023-04-18 11:20:00,77.42,77.51,77.38,77.51,9140.0,71.8885,71.9721,71.8514,71.9721,9140.0
2023-04-18 11:25:00,77.51,77.55,77.49,77.53,10906.0,71.9721,72.0092,71.9535,71.9906,10906.0
2023-04-18 11:30:00,77.54,77.57,77.46,77.47,17474.0,71.9999,72.0278,71.9256,71.9349,17474.0
2023-04-18 11:35:00,77.46,77.52,77.43,77.46,26852.0,71.9256,71.9813,71.8978,71.9256,26852.0
2023-04-18 11:40:00,77.42,77.52,77.39,77.52,15750.0,71.8885,71.9813,71.8606,71.9813,15750.0
2023-04-18 11:45:00,77.53,77.55,77.48,77.55,13668.0,71.9906,72.0092,71.9442,72.0092,13668.0
2023-04-18 11:50:00,77.56,77.58,77.54,77.55,10626.0,72.0185,72.0371,71.9999,72.0092,10626.0
2023-04-18 11:55:00,77.54,77.56,77.49,77.54,10244.0,71.9999,72.0185,71.9535,71.9999,10244.0
2023-04-18 12:00:00,77.54,77.61,77.52,77.61,18382.0,71.9999,72.0649,71.9813,72.0649,18382.0
2023-04-18 12:05:00,77.61,77.64,77.58,77.63,19144.0,72.0649,72.0928,72.0371,72.0835,19144.0
2023-04-18 12:10:00,77.63,77.73,77.61,77.72,22746.0,72.0835,72.1763,72.0649,72.1671,22746.0
2023-04-18 12:15:00,77.72,77.77,77.69,77.77,25566.0,72.1671,72.2135,72.1392,72.2135,25566.0
2023-04-18 12:20:00,77.76,77.76,77.68,77.76,24098.0,72.2042,72.2042,72.1299,72.2042,24098.0
2023-04-18 12:25:00,77.76,77.82,77.75,77.81,18048.0,72.2042,72.2599,72.1949,72.2506,18048.0
2023-04-18 12:30:00,77.81,77.82,77.75,77.77,29248.0,72.2506,72.2599,72.1949,72.2135,29248.0
2023-04-18 12:35:00,77.78,77.82,77.77,77.79,15168.0,72.2228,72.2599,72.2135,72.2321,15168.0
2023-04-18 12:40:00,77.78,77.84,77.78,77.83,16244.0,72.2228,72.2785,72.2228,72.2692,16244.0
2023-04-18 12:45:00,77.83,77.89,77.83,77.86,12328.0,72.2692,72.3249,72.2692,72.2971,12328.0
2023-04-18 12:50:00,77.84,77.87,77.68,77.76,54198.0,72.2785,72.3063,72.1299,72.2042,54198.0
2023-04-18 12:55:00,77.75,77.82,77.74,77.76,31568.0,72.1949,72.2599,72.1856,72.2042,31568.0
2023-04-18 13:00:00,77.74,77.82,77.72,77.8,62914.0,72.1856,72.2599,72.1671,72.2413,62914.0
2023-04-18 13:05:00,77.81,77.89,77.8,77.89,34006.0,72.2506,72.3249,72.2413,72.3249,34006.0
2023-04-18 13:10:00,77.88,77.91,77.85,77.86,51522.0,72.3156,72.3435,72.2878,72.2971,51522.0
2023-04-18 13:15:00,77.87,77.89,77.8,77.85,87900.0,72.3063,72.3249,72.2413,72.2878,87900.0
2023-04-18 13:20:00,77.84,77.89,77.82,77.86,63500.0,72.2785,72.3249,72.2599,72.2971,63500.0
2023-04-18 13:25:00,77.86,77.9,77.83,77.89,49582.0,72.2971,72.3342,72.2692,72.3249,49582.0
2023-04-18 13:30:00,77.89,77.91,77.61,77.76,244810.0,72.3249,72.3435,72.0649,72.2042,244810.0
2023-04-18 13:35:00,77.75,77.77,77.73,77.75,74500.0,72.1949,72.2135,72.1763,72.1949,74500.0
2023-04-18 13:40:00,77.75,77.8,77.72,77.75,38078.0,72.1949,72.2413,72.1671,72.1949,38078.0
2023-04-18 13:45:00,77.75,77.79,77.74,77.74,18428.0,72.1949,72.2321,72.1856,72.1856,18428.0
2023-04-18 13:50:00,77.76,77.81,77.74,77.78,29622.0,72.2042,72.2506,72.1856,72.2228,29622.0
2023-04-18 13:55:00,77.78,77.81,77.77,77.78,25880.0,72.2228,72.2506,72.2135,72.2228,25880.0
2023-04-18 14:00:00,77.78,77.8,77.75,77.79,55464.0,72.2228,72.2413,72.1949,72.2321,55464.0
2023-04-18 14:05:00,77.78,77.81,77.76,77.81,19560.0,72.2228,72.2506,72.2042,72.2506,19560.0
2023-04-18 14:10:00,77.82,77.85,77.77,77.78,12740.0,72.2599,72.2878,72.2135,72.2228,12740.0
2023-04-18 14:15:00,77.76,77.8,77.72,77.76,49864.0,72.2042,72.2413,72.1671,72.2042,49864.0
2023-04-18 14:20:00,77.77,77.78,77.75,77.77,42534.0,72.2135,72.2228,72.1949,72.2135,42534.0
2023-04-18 14:25:00,77.77,77.86,77.75,77.83,19036.0,72.2135,72.2971,72.1949,72.2692,19036.0
2023-04-18 14:30:00,77.81,77.91,77.8,77.9,28044.0,72.2506,72.3435,72.2413,72.3342,28044.0
2023-04-18 14:35:00,77.91,77.96,77.89,77.93,21494.0,72.3435,72.3899,72.3249,72.3621,21494.0
2023-04-18 14:40:00,77.93,77.97,77.91,77.96,42654.0,72.3621,72.3992,72.3435,72.3899,42654.0
2023-04-18 14:45:00,77.97,77.97,77.66,77.74,39926.0,72.3992,72.3992,72.1113,72.1856,39926.0
2023-04-18 14:50:00,77.74,77.89,77.74,77.89,58824.0,72.1856,72.3249,72.1856,72.3249,58824.0
2023-04-18 14:55:00,77.86,77.9,77.83,77.9,14864.0,72.2971,72.3342,72.2692,72.3342,14864.0
2023-04-18 15:00:00,77.89,78.01,77.89,78.0,32880.0,72.3249,72.4363,72.3249,72.4271,32880.0
2023-04-18 15:05:00,78.02,78.07,78.01,78.02,15582.0,72.4456,72.4921,72.4363,72.4456,15582.0
2023-04-18 15:10:00,78.03,78.05,78.01,78.03,11960.0,72.4549,72.4735,72.4363,72.4549,11960.0
2023-04-18 15:15:00,78.02,78.09,77.97,78.08,14042.0,72.4456,72.5106,72.3992,72.5013,14042.0
2023-04-18 15:20:00,78.1,78.14,78.08,78.08,20882.0,72.5199,72.5571,72.5013,72.5013,20882.0
2023-04-18 15:25:00,78.06,78.06,78.01,78.06,9514.0,72.4828,72.4828,72.4363,72.4828,9514.0
2023-04-18 15:30:00,78.05,78.08,78.01,78.08,38944.0,72.4735,72.5013,72.4363,72.5013,38944.0
2023-04-18 15:35:00,78.07,78.08,77.98,78.05,22920.0,72.4921,72.5013,72.4085,72.4735,22920.0
2023-04-18 15:40:00,78.04,78.14,78.02,78.13,29250.0,72.4642,72.5571,72.4456,72.5478,29250.0
2023-04-18 15:45:00,78.13,78.16,78.04,78.04,41146.0,72.5478,72.5756,72.4642,72.4642,41146.0
2023-04-18 15:50:00,78.04,78.06,77.99,78.0,69654.0,72.4642,72.4828,72.4178,72.4271,69654.0
2023-04-18 15:55:00,77.99,78.09,77.97,78.0,186110.0,72.4178,72.5106,72.3992,72.4271,186110.0
2023-04-19 09:30:00,78.23,78.4,78.16,78.38,27252.0,72.6406,72.7985,72.5756,72.7799,27252.0
2023-04-19 09:35:00,78.27,78.44,78.18,78.42,31818.0,72.6778,72.8356,72.5942,72.817,31818.0
2023-04-19 09:40:00,78.36,78.62,78.36,78.59,18526.0,72.7613,73.0028,72.7613,72.9749,18526.0
2023-04-19 09:45:00,78.59,78.63,78.33,78.45,21818.0,72.9749,73.012,72.7335,72.8449,21818.0
2023-04-19 09:50:00,78.5,78.69,78.48,78.67,11800.0,72.8913,73.0678,72.8728,73.0492,11800.0
2023-04-19 09:55:00,78.66,78.8,78.66,78.78,6954.0,73.0399,73.1699,73.0399,73.1513,6954.0
2023-04-19 10:00:00,78.79,78.89,78.76,78.86,56474.0,73.1606,73.2535,73.1328,73.2256,56474.0
2023-04-19 10:05:00,78.85,79.04,78.85,79.03,90522.0,73.2163,73.3927,73.2163,73.3835,90522.0
2023-04-19 10:10:00,79.03,79.18,79.03,79.09,62728.0,73.3835,73.5227,73.3835,73.4392,62728.0
2023-04-19 10:15:00,79.1,79.16,79.0,79.1,33162.0,73.4485,73.5042,73.3556,73.4485,33162.0
2023-04-19 10:20:00,79.1,79.19,79.04,79.15,27460.0,73.4485,73.532,73.3927,73.4949,27460.0
2023-04-19 10:25:00,79.14,79.25,79.11,79.25,24956.0,73.4856,73.5877,73.4577,73.5877,24956.0
2023-04-19 10:30:00,79.25,79.32,79.23,79.32,26204.0,73.5877,73.6527,73.5692,73.6527,26204.0
2023-04-19 10:35:00,79.31,79.52,79.29,79.51,125058.0,73.6435,73.8385,73.6249,73.8292,125058.0
2023-04-19 10:40:00,79.5,79.5,79.35,79.47,67482.0,73.8199,73.8199,73.6806,73.792,67482.0
2023-04-19 10:45:00,79.47,79.48,79.11,79.15,60548.0,73.792,73.8013,73.4577,73.4949,60548.0
2023-04-19 10:50:00,79.14,79.14,78.97,79.12,14930.0,73.4856,73.4856,73.3277,73.467,14930.0
2023-04-19 10:55:00,79.14,79.14,78.85,78.92,11216.0,73.4856,73.4856,73.2163,73.2813,11216.0
2023-04-19 11:00:00,78.94,78.96,78.84,78.91,16780.0,73.2999,73.3185,73.207,73.272,16780.0
2023-04-19 11:05:00,78.94,79.07,78.94,79.02,16770.0,73.2999,73.4206,73.2999,73.3742,16770.0
2023-04-19 11:10:00,79.0,79.07,78.99,79.02,15220.0,73.3556,73.4206,73.3463,73.3742,15220.0
2023-04-19 11:15:00,79.05,79.08,79.02,79.07,7000.0,73.402,73.4299,73.3742,73.4206,7000.0
2023-04-19 11:20:00,79.05,79.13,79.05,79.1,10248.0,73.402,73.4763,73.402,73.4485,10248.0
2023-04-19 11:25:00,79.11,79.2,79.11,79.2,9522.0,73.4577,73.5413,73.4577,73.5413,9522.0
2023-04-19 11:30:00,79.2,79.22,79.05,79.07,27566.0,73.5413,73.5599,73.402,73.4206,27566.0
2023-04-19 11:35:00,79.07,79.13,79.03,79.12,8964.0,73.4206,73.4763,73.3835,73.467,8964.0
2023-04-19 11:40:00,79.11,79.11,79.06,79.08,7578.0,73.4577,73.4577,73.4113,73.4299,7578.0
2023-04-19 11:45:00,79.07,79.08,79.01,79.03,5828.0,73.4206,73.4299,73.3649,73.3835,5828.0
2023-04-19 11:50:00,79.03,79.08,78.97,79.02,11058.0,73.3835,73.4299,73.3277,73.3742,11058.0
2023-04-19 11:55:00,79.01,79.11,78.99,79.11,15836.0,73.3649,73.4577,73.3463,73.4577,15836.0
2023-04-19 12:00:00,79.11,79.17,79.08,79.11,26498.0,73.4577,73.5135,73.4299,73.4577,26498.0
2023-04-19 12:05:00,79.11,79.14,79.07,79.11,43798.0,73.4577,73.4856,73.4206,73.4577,43798.0
2023-04-19 12:10:00,79.11,79.13,79.01,79.03,16940.0,73.4577,73.4763,73.3649,73.3835,16940.0
2023-04-19 12:15:00,79.03,79.11,79.0,79.11,23864.0,73.3835,73.4577,73.3556,73.4577,23864.0
2023-04-19 12:20:00,79.11,79.16,79.06,79.11,25888.0,73.4577,73.5042,73.4113,73.4577,25888.0
2023-04-19 12:25:00,79.11,79.16,79.08,79.14,44758.0,73.4577,73.5042,73.4299,73.4856,44758.0
2023-04-19 12:30:00,79.14,79.19,79.11,79.14,12136.0,73.4856,73.532,73.4577,73.4856,12136.0
2023-04-19 12:35:00,79.13,79.15,79.11,79.13,8480.0,73.4763,73.4949,73.4577,73.4763,8480.0
2023-04-19 12:40:00,79.11,79.16,79.08,79.12,19656.0,73.4577,73.5042,73.4299,73.467,19656.0
2023-04-19 12:45:00,79.13,79.14,79.06,79.11,16834.0,73.4763,73.4856,73.4113,73.4577,16834.0
2023-04-19 12:50:00,79.11,79.17,79.11,79.15,14440.0,73.4577,73.5135,73.4577,73.4949,14440.0
2023-04-19 12:55:00,79.16,79.22,79.16,79.22,14394.0,73.5042,73.5599,73.5042,73.5599,14394.0
2023-04-19 13:00:00,79.23,79.33,79.22,79.23,24348.0,73.5692,73.662,73.5599,73.5692,24348.0
2023-04-19 13:05:00,79.23,79.27,79.19,79.24,22846.0,73.5692,73.6063,73.532,73.5785,22846.0
2023-04-19 13:10:00,79.22,79.22,79.11,79.17,17214.0,73.5599,73.5599,73.4577,73.5135,17214.0
2023-04-19 13:15:00,79.19,79.24,79.11,79.12,17922.0,73.532,73.5785,73.4577,73.467,17922.0
2023-04-19 13:20:00,79.12,79.16,79.11,79.16,10662.0,73.467,73.5042,73.4577,73.5042,10662.0
2023-04-19 13:25:00,79.14,79.19,79.11,79.18,16042.0,73.4856,73.532,73.4577,73.5227,16042.0
2023-04-19 13:30:00,79.19,79.22,79.17,79.17,10002.0,73.532,73.5599,73.5135,73.5135,10002.0
2023-04-19 13:35:00,79.17,79.17,79.11,79.13,7376.0,73.5135,73.5135,73.4577,73.4763,7376.0
2023-04-19 13:40:00,79.13,79.14,79.1,79.12,13984.0,73.4763,73.4856,73.4485,73.467,13984.0
2023-04-19 13:45:00,79.11,79.16,79.11,79.14,7776.0,73.4577,73.5042,73.4577,73.4856,7776.0
2023-04-19 13:50:00,79.15,79.18,79.15,79.17,13950.0,73.4949,73.5227,73.4949,73.5135,13950.0
2023-04-19 13:55:00,79.16,79.18,79.14,79.17,8896.0,73.5042,73.5227,73.4856,73.5135,8896.0
2023-04-19 14:00:00,79.17,79.27,79.14,79.17,18148.0,73.5135,73.6063,73.4856,73.5135,18148.0
2023-04-19 14:05:00,79.16,79.19,79.11,79.14,8178.0,73.5042,73.532,73.4577,73.4856,8178.0
2023-04-19 14:10:00,79.11,79.16,79.11,79.11,10096.0,73.4577,73.5042,73.4577,73.4577,10096.0
2023-04-19 14:15:00,79.09,79.17,79.09,79.15,46230.0,73.4392,73.5135,73.4392,73.4949,46230.0
2023-04-19 14:20:00,79.18,79.22,79.17,79.21,12286.0,73.5227,73.5599,73.5135,73.5506,12286.0
2023-04-19 14:25:00,79.21,79.24,79.18,79.19,10930.0,73.5506,73.5785,73.5227,73.532,10930.0
2023-04-19 14:30:00,79.19,79.21,79.11,79.14,12312.0,73.532,73.5506,73.4577,73.4856,12312.0
2023-04-19 14:35:00,79.15,79.17,79.11,79.12,10424.0,73.4949,73.5135,73.4577,73.467,10424.0
2023-04-19 14:40:00,79.12,79.14,79.09,79.11,17904.0,73.467,73.4856,73.4392,73.4577,17904.0
2023-04-19 14:45:00,79.11,79.17,79.1,79.16,24320.0,73.4577,73.5135,73.4485,73.5042,24320.0
2023-04-19 14:50:00,79.14,79.16,79.08,79.09,18506.0,73.4856,73.5042,73.4299,73.4392,18506.0
2023-04-19 14:55:00,79.08,79.13,79.08,79.13,18770.0,73.4299,73.4763,73.4299,73.4763,18770.0
2023-04-19 15:00:00,79.12,79.15,79.08,79.14,36360.0,73.467,73.4949,73.4299,73.4856,36360.0
2023-04-19 15:05:00,79.13,79.14,79.08,79.14,11690.0,73.4763,73.4856,73.4299,73.4856,11690.0
2023-04-19 15:10:00,79.14,79.14,79.1,79.13,18256.0,73.4856,73.4856,73.4485,73.4763,18256.0
2023-04-19 15:15:00,79.11,79.12,79.07,79.12,34388.0,73.4577,73.467,73.4206,73.467,34388.0
2023-04-19 15:20:00,79.11,79.12,79.08,79.11,55138.0,73.4577,73.467,73.4299,73.4577,55138.0
2023-04-19 15:25:00,79.11,79.14,79.09,79.11,48540.0,73.4577,73.4856,73.4392,73.4577,48540.0
2023-04-19 15:30:00,79.11,79.12,79.08,79.11,40820.0,73.4577,73.467,73.4299,73.4577,40820.0
2023-04-19 15:35:00,79.1,79.14,79.08,79.11,35074.0,73.4485,73.4856,73.4299,73.4577,35074.0
2023-04-19 15:40:00,79.11,79.15,79.11,79.13,22966.0,73.4577,73.4949,73.4577,73.4763,22966.0
2023-04-19 15:45:00,79.12,79.13,78.93,78.94,53180.0,73.467,73.4763,73.2906,73.2999,53180.0
2023-04-19 15:50:00,78.91,79.04,78.88,79.01,77688.0,73.272,73.3927,73.2442,73.3649,77688.0
2023-04-19 15:55:00,79.0,79.06,78.98,79.0,206396.0,73.3556,73.4113,73.337,73.3556,206396.0
2023-04-20 09:30:00,79.06,79.35,79.06,79.32,27794.0,73.4113,73.6806,73.4113,73.6527,27794.0
2023-04-20 09:35:00,79.37,79.44,79.33,79.42,2886.0,73.6992,73.7642,73.662,73.7456,2886.0
2023-04-20 09:40:00,79.42,79.42,79.29,79.29,8242.0,73.7456,73.7456,73.6249,73.6249,8242.0
2023-04-20 09:45:00,79.35,79.38,79.06,79.08,14706.0,73.6806,73.7085,73.4113,73.4299,14706.0
2023-04-20 09:50:00,79.14,79.2,79.02,79.03,44534.0,73.4856,73.5413,73.3742,73.3835,44534.0
2023-04-20 09:55:00,79.05,79.15,78.98,79.11,54372.0,73.402,73.4949,73.337,73.4577,54372.0
2023-04-20 10:00:00,79.1,79.18,79.05,79.11,93850.0,73.4485,73.5227,73.402,73.4577,93850.0
2023-04-20 10:05:00,79.12,79.14,78.78,78.78,28662.0,73.467,73.4856,73.1513,73.1513,28662.0
2023-04-20 10:10:00,78.78,78.86,78.67,78.74,273486.0,73.1513,73.2256,73.0492,73.1142,273486.0
2023-04-20 10:15:00,78.76,78.76,78.6,78.71,23956.0,73.1328,73.1328,72.9842,73.0863,23956.0
2023-04-20 10:20:00,78.68,78.76,78.58,78.76,17190.0,73.0585,73.1328,72.9656,73.1328,17190.0
2023-04-20 10:25:00,78.79,78.83,78.71,78.73,12206.0,73.1606,73.1978,73.0863,73.1049,12206.0
2023-04-20 10:30:00,78.75,78.83,78.72,78.83,4422.0,73.1235,73.1978,73.0956,73.1978,4422.0
2023-04-20 10:35:00,78.85,78.89,78.8,78.8,6794.0,73.2163,73.2535,73.1699,73.1699,6794.0
2023-04-20 10:40:00,78.83,78.84,78.71,78.72,21476.0,73.1978,73.207,73.0863,73.0956,21476.0
2023-04-20 10:45:00,78.75,79.0,78.75,78.94,8652.0,73.1235,73.3556,73.1235,73.2999,8652.0
2023-04-20 10:50:00,78.97,79.08,78.97,79.04,10824.0,73.3277,73.4299,73.3277,73.3927,10824.0
2023-04-20 10:55:00,79.04,79.14,79.01,79.14,4116.0,73.3927,73.4856,73.3649,73.4856,4116.0
2023-04-20 11:00:00,79.21,79.24,79.14,79.14,2900.0,73.5506,73.5785,73.4856,73.4856,2900.0
2023-04-20 11:05:00,79.14,79.14,79.08,79.08,6576.0,73.4856,73.4856,73.4299,73.4299,6576.0
2023-04-20 11:10:00,79.12,79.17,79.11,79.17,9800.0,73.467,73.5135,73.4577,73.5135,9800.0
2023-04-20 11:15:00,79.15,79.15,78.98,79.03,9442.0,73.4949,73.4949,73.337,73.3835,9442.0
2023-04-20 11:20:00,79.03,79.08,79.02,79.05,4474.0,73.3835,73.4299,73.3742,73.402,4474.0
2023-04-20 11:25:00,79.07,79.12,79.0,79.02,7042.0,73.4206,73.467,73.3556,73.3742,7042.0
2023-04-20 11:30:00,79.02,79.08,78.98,78.98,7672.0,73.3742,73.4299,73.337,73.337,7672.0
2023-04-20 11:35:00,78.98,79.0,78.92,78.95,8370.0,73.337,73.3556,73.2813,73.3092,8370.0
2023-04-20 11:40:00,78.93,79.02,78.91,79.02,9818.0,73.2906,73.3742,73.272,73.3742,9818.0
2023-04-20 11:45:00,79.0,79.02,78.92,78.92,4200.0,73.3556,73.3742,73.2813,73.2813,4200.0
2023-04-20 11:50:00,78.92,78.98,78.79,78.81,21832.0,73.2813,73.337,73.1606,73.1792,21832.0
2023-04-20 11:55:00,78.79,78.8,78.71,78.75,43550.0,73.1606,73.1699,73.0863,73.1235,43550.0
2023-04-20 12:00:00,78.77,78.8,78.69,78.71,18984.0,73.142,73.1699,73.0678,73.0863,18984.0
2023-04-20 12:05:00,78.7,78.76,78.67,78.67,10444.0,73.077,73.1328,73.0492,73.0492,10444.0
2023-04-20 12:10:00,78.66,78.69,78.6,78.62,6818.0,73.0399,73.0678,72.9842,73.0028,6818.0
2023-04-20 12:15:00,78.64,78.72,78.64,78.72,5070.0,73.0213,73.0956,73.0213,73.0956,5070.0
2023-04-20 12:20:00,78.73,78.77,78.71,78.73,6780.0,73.1049,73.142,73.0863,73.1049,6780.0
2023-04-20 12:25:00,78.74,78.82,78.74,78.82,6216.0,73.1142,73.1885,73.1142,73.1885,6216.0
2023-04-20 12:30:00,78.83,78.94,78.83,78.93,5928.0,73.1978,73.2999,73.1978,73.2906,5928.0
2023-04-20 12:35:00,78.95,78.98,78.86,78.86,34174.0,73.3092,73.337,73.2256,73.2256,34174.0
2023-04-20 12:40:00,78.86,78.93,78.86,78.93,1402.0,73.2256,73.2906,73.2256,73.2906,1402.0
2023-04-20 12:45:00,78.94,78.94,78.82,78.85,6242.0,73.2999,73.2999,73.1885,73.2163,6242.0
2023-04-20 12:50:00,78.85,78.87,78.83,78.86,4558.0,73.2163,73.2349,73.1978,73.2256,4558.0
2023-04-20 12:55:00,78.86,78.93,78.84,78.92,5040.0,73.2256,73.2906,73.207,73.2813,5040.0
2023-04-20 13:00:00,78.94,78.97,78.89,78.9,37554.0,73.2999,73.3277,73.2535,73.2628,37554.0
2023-04-20 13:05:00,78.91,78.91,78.74,78.76,8170.0,73.272,73.272,73.1142,73.1328,8170.0
2023-04-20 13:10:00,78.78,78.82,78.75,78.78,9594.0,73.1513,73.1885,73.1235,73.1513,9594.0
2023-04-20 13:15:00,78.79,78.79,78.75,78.77,4222.0,73.1606,73.1606,73.1235,73.142,4222.0
2023-04-20 13:20:00,78.77,78.77,78.7,78.72,4706.0,73.142,73.142,73.077,73.0956,4706.0
2023-04-20 13:25:00,78.74,78.75,78.71,78.71,13734.0,73.1142,73.1235,73.0863,73.0863,13734.0
2023-04-20 13:30:00,78.72,78.74,78.7,78.72,10768.0,73.0956,73.1142,73.077,73.0956,10768.0
2023-04-20 13:35:00,78.73,78.73,78.63,78.63,9034.0,73.1049,73.1049,73.012,73.012,9034.0
2023-04-20 13:40:00,78.61,78.64,78.52,78.55,8292.0,72.9935,73.0213,72.9099,72.9378,8292.0
2023-04-20 13:45:00,78.56,78.58,78.55,78.55,3254.0,72.947,72.9656,72.9378,72.9378,3254.0
2023-04-20 13:50:00,78.56,78.59,78.55,78.59,4356.0,72.947,72.9749,72.9378,72.9749,4356.0
2023-04-20 13:55:00,78.63,78.67,78.58,78.6,5324.0,73.012,73.0492,72.9656,72.9842,5324.0
2023-04-20 14:00:00,78.61,78.63,78.55,78.56,6034.0,72.9935,73.012,72.9378,72.947,6034.0
2023-04-20 14:05:00,78.56,78.57,78.5,78.56,2412.0,72.947,72.9563,72.8913,72.947,2412.0
2023-04-20 14:10:00,78.55,78.59,78.47,78.59,6078.0,72.9378,72.9749,72.8635,72.9749,6078.0
2023-04-20 14:15:00,78.61,78.63,78.57,78.63,12794.0,72.9935,73.012,72.9563,73.012,12794.0
2023-04-20 14:20:00,78.63,78.65,78.6,78.65,5200.0,73.012,73.0306,72.9842,73.0306,5200.0
2023-04-20 14:25:00,78.69,78.72,78.6,78.61,9428.0,73.0678,73.0956,72.9842,72.9935,9428.0
2023-04-20 14:30:00,78.6,78.61,78.47,78.47,7888.0,72.9842,72.9935,72.8635,72.8635,7888.0
2023-04-20 14:35:00,78.46,78.46,78.37,78.41,6148.0,72.8542,72.8542,72.7706,72.8078,6148.0
2023-04-20 14:40:00,78.42,78.44,78.31,78.32,9100.0,72.817,72.8356,72.7149,72.7242,9100.0
2023-04-20 14:45:00,78.35,78.39,78.33,78.33,12464.0,72.752,72.7892,72.7335,72.7335,12464.0
2023-04-20 14:50:00,78.36,78.44,78.36,78.42,11074.0,72.7613,72.8356,72.7613,72.817,11074.0
2023-04-20 14:55:00,78.41,78.41,78.36,78.4,8838.0,72.8078,72.8078,72.7613,72.7985,8838.0
2023-04-20 15:00:00,78.39,78.44,78.32,78.32,22088.0,72.7892,72.8356,72.7242,72.7242,22088.0
2023-04-20 15:05:00,78.33,78.38,78.31,78.36,14760.0,72.7335,72.7799,72.7149,72.7613,14760.0
2023-04-20 15:10:00,78.37,78.37,78.14,78.17,18900.0,72.7706,72.7706,72.5571,72.5849,18900.0
2023-04-20 15:15:00,78.17,78.17,78.1,78.13,17084.0,72.5849,72.5849,72.5199,72.5478,17084.0
2023-04-20 15:20:00,78.13,78.26,78.1,78.25,19850.0,72.5478,72.6685,72.5199,72.6592,19850.0
2023-04-20 15:25:00,78.23,78.26,78.1,78.1,23890.0,72.6406,72.6685,72.5199,72.5199,23890.0
2023-04-20 15:30:00,78.11,78.22,78.11,78.15,22252.0,72.5292,72.6313,72.5292,72.5663,22252.0
2023-04-20 15:35:00,78.16,78.22,78.06,78.16,17234.0,72.5756,72.6313,72.4828,72.5756,17234.0
2023-04-20 15:40:00,78.16,78.17,78.1,78.13,41904.0,72.5756,72.5849,72.5199,72.5478,41904.0
2023-04-20 15:45:00,78.13,78.2,78.04,78.2,64318.0,72.5478,72.6128,72.4642,72.6128,64318.0
2023-04-20 15:50:00,78.18,78.36,78.14,78.36,48704.0,72.5942,72.7613,72.5571,72.7613,48704.0
2023-04-20 15:55:00,78.36,78.48,78.35,78.46,147972.0,72.7613,72.8728,72.752,72.8542,147972.0
2023-04-21 09:30:00,79.0,79.06,78.54,78.54,75782.0,73.3556,73.4113,72.9285,72.9285,75782.0
2023-04-21 09:35:00,78.79,78.92,78.55,78.73,4000.0,73.1606,73.2813,72.9378,73.1049,4000.0
2023-04-21 09:40:00,78.89,78.89,78.41,78.56,13082.0,73.2535,73.2535,72.8078,72.947,13082.0
2023-04-21 09:45:00,78.55,78.55,78.35,78.35,10642.0,72.9378,72.9378,72.752,72.752,10642.0
2023-04-21 09:50:00,78.35,78.49,78.27,78.49,6316.0,72.752,72.882,72.6778,72.882,6316.0
2023-04-21 09:55:00,78.47,78.5,78.33,78.35,9750.0,72.8635,72.8913,72.7335,72.752,9750.0
2023-04-21 10:00:00,78.31,78.31,78.11,78.19,9672.0,72.7149,72.7149,72.5292,72.6035,9672.0
2023-04-21 10:05:00,78.14,78.17,77.93,77.94,9570.0,72.5571,72.5849,72.3621,72.3713,9570.0
2023-04-21 10:10:00,77.91,78.17,77.91,78.08,21200.0,72.3435,72.5849,72.3435,72.5013,21200.0
2023-04-21 10:15:00,78.02,78.14,77.97,78.12,5098.0,72.4456,72.5571,72.3992,72.5385,5098.0
2023-04-21 10:20:00,78.13,78.25,78.1,78.2,13688.0,72.5478,72.6592,72.5199,72.6128,13688.0
2023-04-21 10:25:00,78.19,78.22,78.16,78.2,5704.0,72.6035,72.6313,72.5756,72.6128,5704.0
2023-04-21 10:30:00,78.2,78.21,78.1,78.16,6094.0,72.6128,72.622,72.5199,72.5756,6094.0
2023-04-21 10:35:00,78.11,78.13,78.07,78.08,5600.0,72.5292,72.5478,72.4921,72.5013,5600.0
2023-04-21 10:40:00,78.03,78.04,77.89,77.91,7900.0,72.4549,72.4642,72.3249,72.3435,7900.0
2023-04-21 10:45:00,77.88,78.08,77.87,78.07,6296.0,72.3156,72.5013,72.3063,72.4921,6296.0
2023-04-21 10:50:00,78.09,78.1,78.05,78.07,2828.0,72.5106,72.5199,72.4735,72.4921,2828.0
2023-04-21 10:55:00,78.1,78.14,78.02,78.07,5952.0,72.5199,72.5571,72.4456,72.4921,5952.0
2023-04-21 11:00:00,78.05,78.23,78.05,78.23,4272.0,72.4735,72.6406,72.4735,72.6406,4272.0
2023-04-21 11:05:00,78.21,78.31,78.2,78.26,4636.0,72.622,72.7149,72.6128,72.6685,4636.0
2023-04-21 11:10:00,78.26,78.3,78.23,78.26,15240.0,72.6685,72.7056,72.6406,72.6685,15240.0
2023-04-21 11:15:00,78.22,78.3,78.22,78.27,6668.0,72.6313,72.7056,72.6313,72.6778,6668.0
2023-04-21 11:20:00,78.26,78.27,78.23,78.27,6842.0,72.6685,72.6778,72.6406,72.6778,6842.0
2023-04-21 11:25:00,78.24,78.24,78.11,78.11,3200.0,72.6499,72.6499,72.5292,72.5292,3200.0
2023-04-21 11:30:00,78.13,78.19,78.12,78.19,5148.0,72.5478,72.6035,72.5385,72.6035,5148.0
2023-04-21 11:35:00,78.2,78.2,78.07,78.08,3858.0,72.6128,72.6128,72.4921,72.5013,3858.0
2023-04-21 11:40:00,78.07,78.16,78.05,78.07,6524.0,72.4921,72.5756,72.4735,72.4921,6524.0
2023-04-21 11:45:00,78.08,78.1,78.01,78.01,4732.0,72.5013,72.5199,72.4363,72.4363,4732.0
2023-04-21 11:50:00,78.02,78.12,78.02,78.11,10314.0,72.4456,72.5385,72.4456,72.5292,10314.0
2023-04-21 11:55:00,78.14,78.21,78.13,78.21,3424.0,72.5571,72.622,72.5478,72.622,3424.0
2023-04-21 12:00:00,78.21,78.24,78.12,78.16,3586.0,72.622,72.6499,72.5385,72.5756,3586.0
2023-04-21 12:05:00,78.17,78.22,78.17,78.21,2600.0,72.5849,72.6313,72.5849,72.622,2600.0
2023-04-21 12:10:00,78.14,78.23,78.11,78.19,10164.0,72.5571,72.6406,72.5292,72.6035,10164.0
2023-04-21 12:15:00,78.22,78.24,78.2,78.24,3250.0,72.6313,72.6499,72.6128,72.6499,3250.0
2023-04-21 12:20:00,78.22,78.24,78.17,78.24,4904.0,72.6313,72.6499,72.5849,72.6499,4904.0
2023-04-21 12:25:00,78.23,78.24,78.21,78.24,1802.0,72.6406,72.6499,72.622,72.6499,1802.0
2023-04-21 12:30:00,78.25,78.33,78.25,78.33,3514.0,72.6592,72.7335,72.6592,72.7335,3514.0
2023-04-21 12:35:00,78.35,78.38,78.32,78.32,1800.0,72.752,72.7799,72.7242,72.7242,1800.0
2023-04-21 12:40:00,78.33,78.34,78.26,78.26,2424.0,72.7335,72.7428,72.6685,72.6685,2424.0
2023-04-21 12:45:00,78.27,78.33,78.26,78.28,7126.0,72.6778,72.7335,72.6685,72.687,7126.0
2023-04-21 12:50:00,78.31,78.33,78.29,78.32,4936.0,72.7149,72.7335,72.6963,72.7242,4936.0
2023-04-21 12:55:00,78.33,78.36,78.3,78.36,1200.0,72.7335,72.7613,72.7056,72.7613,1200.0
2023-04-21 13:00:00,78.3,78.36,78.3,78.33,5410.0,72.7056,72.7613,72.7056,72.7335,5410.0
2023-04-21 13:05:00,78.33,78.38,78.31,78.33,4112.0,72.7335,72.7799,72.7149,72.7335,4112.0
2023-04-21 13:10:00,78.37,78.37,78.34,78.34,5000.0,72.7706,72.7706,72.7428,72.7428,5000.0
2023-04-21 13:15:00,78.33,78.33,78.21,78.22,23602.0,72.7335,72.7335,72.622,72.6313,23602.0
2023-04-21 13:20:00,78.22,78.22,78.14,78.17,3798.0,72.6313,72.6313,72.5571,72.5849,3798.0
2023-04-21 13:25:00,78.17,78.17,78.08,78.11,4734.0,72.5849,72.5849,72.5013,72.5292,4734.0
2023-04-21 13:30:00,78.1,78.14,78.08,78.11,5260.0,72.5199,72.5571,72.5013,72.5292,5260.0
2023-04-21 13:35:00,78.14,78.22,78.14,78.22,6202.0,72.5571,72.6313,72.5571,72.6313,6202.0
2023-04-21 13:40:00,78.25,78.35,78.24,78.34,3980.0,72.6592,72.752,72.6499,72.7428,3980.0
2023-04-21 13:45:00,78.36,78.47,78.36,78.47,3468.0,72.7613,72.8635,72.7613,72.8635,3468.0
2023-04-21 13:50:00,78.48,78.5,78.33,78.33,3032.0,72.8728,72.8913,72.7335,72.7335,3032.0
2023-04-21 13:55:00,78.35,78.39,78.35,78.38,4572.0,72.752,72.7892,72.752,72.7799,4572.0
2023-04-21 14:00:00,78.39,78.47,78.39,78.47,3372.0,72.7892,72.8635,72.7892,72.8635,3372.0
2023-04-21 14:05:00,78.48,78.48,78.39,78.41,11906.0,72.8728,72.8728,72.7892,72.8078,11906.0
2023-04-21 14:10:00,78.42,78.48,78.41,78.46,8642.0,72.817,72.8728,72.8078,72.8542,8642.0
2023-04-21 14:15:00,78.45,78.45,78.39,78.39,3976.0,72.8449,72.8449,72.7892,72.7892,3976.0
2023-04-21 14:20:00,78.42,78.46,78.4,78.43,6448.0,72.817,72.8542,72.7985,72.8263,6448.0
2023-04-21 14:25:00,78.39,78.43,78.38,78.4,7610.0,72.7892,72.8263,72.7799,72.7985,7610.0
2023-04-21 14:30:00,78.39,78.48,78.36,78.39,10854.0,72.7892,72.8728,72.7613,72.7892,10854.0
2023-04-21 14:35:00,78.36,78.44,78.36,78.41,6096.0,72.7613,72.8356,72.7613,72.8078,6096.0
2023-04-21 14:40:00,78.41,78.44,78.36,78.36,4228.0,72.8078,72.8356,72.7613,72.7613,4228.0
2023-04-21 14:45:00,78.35,78.44,78.34,78.44,5410.0,72.752,72.8356,72.7428,72.8356,5410.0
2023-04-21 14:50:00,78.42,78.45,78.39,78.39,6084.0,72.817,72.8449,72.7892,72.7892,6084.0
2023-04-21 14:55:00,78.36,78.37,78.32,78.36,5462.0,72.7613,72.7706,72.7242,72.7613,5462.0
2023-04-21 15:00:00,78.36,78.39,78.33,78.33,7110.0,72.7613,72.7892,72.7335,72.7335,7110.0
2023-04-21 15:05:00,78.33,78.36,78.29,78.34,7056.0,72.7335,72.7613,72.6963,72.7428,7056.0
2023-04-21 15:10:00,78.35,78.35,78.2,78.2,4516.0,72.752,72.752,72.6128,72.6128,4516.0
2023-04-21 15:15:00,78.23,78.28,78.21,78.28,7620.0,72.6406,72.687,72.622,72.687,7620.0
2023-04-21 15:20:00,78.28,78.3,78.25,78.28,6052.0,72.687,72.7056,72.6592,72.687,6052.0
2023-04-21 15:25:00,78.29,78.32,78.28,78.31,6158.0,72.6963,72.7242,72.687,72.7149,6158.0
2023-04-21 15:30:00,78.31,78.36,78.29,78.33,12840.0,72.7149,72.7613,72.6963,72.7335,12840.0
2023-04-21 15:35:00,78.33,78.39,78.33,78.33,12902.0,72.7335,72.7892,72.7335,72.7335,12902.0
2023-04-21 15:40:00,78.32,78.35,78.28,78.3,17596.0,72.7242,72.752,72.687,72.7056,17596.0
2023-04-21 15:45:00,78.29,78.42,78.27,78.38,35126.0,72.6963,72.817,72.6778,72.7799,35126.0
2023-04-21 15:50:00,78.38,78.47,78.36,78.45,47702.0,72.7799,72.8635,72.7613,72.8449,47702.0
2023-04-21 15:55:00,78.45,78.52,78.38,78.41,103474.0,72.8449,72.9099,72.7799,72.8078,103474.0
2023-04-24 09:30:00,78.63,78.79,78.44,78.59,21942.0,73.012,73.1606,72.8356,72.9749,21942.0
2023-04-24 09:35:00,78.52,78.52,78.33,78.38,2570.0,72.9099,72.9099,72.7335,72.7799,2570.0
2023-04-24 09:40:00,78.4,78.52,78.18,78.18,6006.0,72.7985,72.9099,72.5942,72.5942,6006.0
2023-04-24 09:45:00,78.25,78.44,78.25,78.42,3404.0,72.6592,72.8356,72.6592,72.817,3404.0
2023-04-24 09:50:00,78.45,78.56,78.45,78.52,2000.0,72.8449,72.947,72.8449,72.9099,2000.0
2023-04-24 09:55:00,78.54,78.56,78.48,78.56,3204.0,72.9285,72.947,72.8728,72.947,3204.0
2023-04-24 10:00:00,78.56,78.61,78.53,78.58,12746.0,72.947,72.9935,72.9192,72.9656,12746.0
2023-04-24 10:05:00,78.55,78.66,78.51,78.6,7982.0,72.9378,73.0399,72.9006,72.9842,7982.0
2023-04-24 10:10:00,78.64,78.79,78.64,78.73,4694.0,73.0213,73.1606,73.0213,73.1049,4694.0
2023-04-24 10:15:00,78.75,78.75,78.63,78.64,7396.0,73.1235,73.1235,73.012,73.0213,7396.0
2023-04-24 10:20:00,78.64,78.74,78.64,78.7,4138.0,73.0213,73.1142,73.0213,73.077,4138.0
2023-04-24 10:25:00,78.67,78.67,78.58,78.61,4000.0,73.0492,73.0492,72.9656,72.9935,4000.0
2023-04-24 10:30:00,78.6,78.64,78.6,78.6,3230.0,72.9842,73.0213,72.9842,72.9842,3230.0
2023-04-24 10:35:00,78.58,78.68,78.54,78.67,8140.0,72.9656,73.0585,72.9285,73.0492,8140.0
2023-04-24 10:40:00,78.67,78.69,78.64,78.68,7232.0,73.0492,73.0678,73.0213,73.0585,7232.0
2023-04-24 10:45:00,78.76,78.76,78.66,78.73,2846.0,73.1328,73.1328,73.0399,73.1049,2846.0
2023-04-24 10:50:00,78.74,78.77,78.68,78.71,3800.0,73.1142,73.142,73.0585,73.0863,3800.0
2023-04-24 10:55:00,78.71,78.71,78.58,78.59,4636.0,73.0863,73.0863,72.9656,72.9749,4636.0
2023-04-24 11:00:00,78.56,78.6,78.56,78.58,4270.0,72.947,72.9842,72.947,72.9656,4270.0
2023-04-24 11:05:00,78.58,78.61,78.53,78.53,5838.0,72.9656,72.9935,72.9192,72.9192,5838.0
2023-04-24 11:10:00,78.57,78.61,78.55,78.6,5670.0,72.9563,72.9935,72.9378,72.9842,5670.0
2023-04-24 11:15:00,78.63,78.75,78.63,78.75,3880.0,73.012,73.1235,73.012,73.1235,3880.0
2023-04-24 11:20:00,78.68,78.72,78.64,78.64,3970.0,73.0585,73.0956,73.0213,73.0213,3970.0
2023-04-24 11:25:00,78.67,78.67,78.61,78.64,5874.0,73.0492,73.0492,72.9935,73.0213,5874.0
2023-04-24 11:30:00,78.67,78.76,78.67,78.76,4942.0,73.0492,73.1328,73.0492,73.1328,4942.0
2023-04-24 11:35:00,78.7,78.76,78.66,78.74,4000.0,73.077,73.1328,73.0399,73.1142,4000.0
2023-04-24 11:40:00,78.76,78.76,78.66,78.73,3440.0,73.1328,73.1328,73.0399,73.1049,3440.0
2023-04-24 11:45:00,78.71,78.76,78.7,78.75,3624.0,73.0863,73.1328,73.077,73.1235,3624.0
2023-04-24 11:50:00,78.79,78.8,78.75,78.79,2762.0,73.1606,73.1699,73.1235,73.1606,2762.0
2023-04-24 11:55:00,78.79,78.86,78.78,78.81,2026.0,73.1606,73.2256,73.1513,73.1792,2026.0
2023-04-24 12:00:00,78.79,78.86,78.79,78.86,4232.0,73.1606,73.2256,73.1606,73.2256,4232.0
2023-04-24 12:05:00,78.85,78.85,78.77,78.77,8216.0,73.2163,73.2163,73.142,73.142,8216.0
2023-04-24 12:10:00,78.78,78.78,78.73,78.76,4866.0,73.1513,73.1513,73.1049,73.1328,4866.0
2023-04-24 12:15:00,78.74,78.74,78.66,78.69,9510.0,73.1142,73.1142,73.0399,73.0678,9510.0
2023-04-24 12:20:00,78.72,78.73,78.7,78.73,8878.0,73.0956,73.1049,73.077,73.1049,8878.0
2023-04-24 12:25:00,78.73,78.77,78.71,78.77,10184.0,73.1049,73.142,73.0863,73.142,10184.0
2023-04-24 12:30:00,78.77,78.81,78.75,78.76,6666.0,73.142,73.1792,73.1235,73.1328,6666.0
2023-04-24 12:35:00,78.75,78.75,78.69,78.73,15156.0,73.1235,73.1235,73.0678,73.1049,15156.0
2023-04-24 12:40:00,78.74,78.79,78.74,78.75,8754.0,73.1142,73.1606,73.1142,73.1235,8754.0
2023-04-24 12:45:00,78.75,78.77,78.73,78.75,7490.0,73.1235,73.142,73.1049,73.1235,7490.0
2023-04-24 12:50:00,78.75,78.78,78.72,78.73,6908.0,73.1235,73.1513,73.0956,73.1049,6908.0
2023-04-24 12:55:00,78.73,78.74,78.7,78.72,8078.0,73.1049,73.1142,73.077,73.0956,8078.0
2023-04-24 13:00:00,78.75,78.79,78.7,78.79,5292.0,73.1235,73.1606,73.077,73.1606,5292.0
2023-04-24 13:05:00,78.76,78.82,78.72,78.75,3628.0,73.1328,73.1885,73.0956,73.1235,3628.0
2023-04-24 13:10:00,78.77,78.78,78.77,78.78,2000.0,73.142,73.1513,73.142,73.1513,2000.0
2023-04-24 13:15:00,78.76,78.76,78.72,78.76,3800.0,73.1328,73.1328,73.0956,73.1328,3800.0
2023-04-24 13:20:00,78.76,78.78,78.74,78.78,4864.0,73.1328,73.1513,73.1142,73.1513,4864.0
2023-04-24 13:25:00,78.77,78.81,78.75,78.81,9618.0,73.142,73.1792,73.1235,73.1792,9618.0
2023-04-24 13:30:00,78.81,78.89,78.8,78.82,14134.0,73.1792,73.2535,73.1699,73.1885,14134.0
2023-04-24 13:35:00,78.83,78.88,78.83,78.88,6910.0,73.1978,73.2442,73.1978,73.2442,6910.0
2023-04-24 13:40:00,78.89,78.89,78.84,78.86,8012.0,73.2535,73.2535,73.207,73.2256,8012.0
2023-04-24 13:45:00,78.86,78.86,78.77,78.86,17366.0,73.2256,73.2256,73.142,73.2256,17366.0
2023-04-24 13:50:00,78.87,78.91,78.85,78.85,8438.0,73.2349,73.272,73.2163,73.2163,8438.0
2023-04-24 13:55:00,78.88,78.88,78.81,78.81,9540.0,73.2442,73.2442,73.1792,73.1792,9540.0
2023-04-24 14:00:00,78.82,78.85,78.8,78.83,4418.0,73.1885,73.2163,73.1699,73.1978,4418.0
2023-04-24 14:05:00,78.83,78.83,78.7,78.7,6816.0,73.1978,73.1978,73.077,73.077,6816.0
2023-04-24 14:10:00,78.71,78.71,78.67,78.7,14000.0,73.0863,73.0863,73.0492,73.077,14000.0
2023-04-24 14:15:00,78.69,78.69,78.57,78.57,6746.0,73.0678,73.0678,72.9563,72.9563,6746.0
2023-04-24 14:20:00,78.58,78.58,78.52,78.54,4200.0,72.9656,72.9656,72.9099,72.9285,4200.0
2023-04-24 14:25:00,78.55,78.63,78.54,78.61,6270.0,72.9378,73.012,72.9285,72.9935,6270.0
2023-04-24 14:30:00,78.63,78.72,78.63,78.66,5228.0,73.012,73.0956,73.012,73.0399,5228.0
2023-04-24 14:35:00,78.67,78.7,78.65,78.65,5842.0,73.0492,73.077,73.0306,73.0306,5842.0
2023-04-24 14:40:00,78.63,78.66,78.6,78.66,9218.0,73.012,73.0399,72.9842,73.0399,9218.0
2023-04-24 14:45:00,78.66,78.66,78.58,78.63,8664.0,73.0399,73.0399,72.9656,73.012,8664.0
2023-04-24 14:50:00,78.63,78.65,78.61,78.65,2908.0,73.012,73.0306,72.9935,73.0306,2908.0
2023-04-24 14:55:00,78.63,78.68,78.62,78.67,5792.0,73.012,73.0585,73.0028,73.0492,5792.0
2023-04-24 15:00:00,78.68,78.72,78.67,78.69,4162.0,73.0585,73.0956,73.0492,73.0678,4162.0
2023-04-24 15:05:00,78.72,78.76,78.71,78.76,7950.0,73.0956,73.1328,73.0863,73.1328,7950.0
2023-04-24 15:10:00,78.78,78.82,78.77,78.8,18640.0,73.1513,73.1885,73.142,73.1699,18640.0
2023-04-24 15:15:00,78.8,78.82,78.77,78.81,15964.0,73.1699,73.1885,73.142,73.1792,15964.0
2023-04-24 15:20:00,78.82,78.83,78.78,78.81,13694.0,73.1885,73.1978,73.1513,73.1792,13694.0
2023-04-24 15:25:00,78.82,78.86,78.8,78.85,10824.0,73.1885,73.2256,73.1699,73.2163,10824.0
2023-04-24 15:30:00,78.84,78.89,78.83,78.83,14428.0,73.207,73.2535,73.1978,73.1978,14428.0
2023-04-24 15:35:00,78.83,78.83,78.7,78.7,10282.0,73.1978,73.1978,73.077,73.077,10282.0
2023-04-24 15:40:00,78.71,78.8,78.7,78.8,11602.0,73.0863,73.1699,73.077,73.1699,11602.0
2023-04-24 15:45:00,78.78,78.83,78.75,78.83,22032.0,73.1513,73.1978,73.1235,73.1978,22032.0
2023-04-24 15:50:00,78.82,78.89,78.74,78.88,51106.0,73.1885,73.2535,73.1142,73.2442,51106.0
2023-04-24 15:55:00,78.89,78.96,78.83,78.92,106564.0,73.2535,73.3185,73.1978,73.2813,106564.0
2023-04-25 09:30:00,78.86,79.08,78.81,78.81,14296.0,73.2256,73.4299,73.1792,73.1792,14296.0
2023-04-25 09:35:00,78.81,79.11,78.8,79.11,3266.0,73.1792,73.4577,73.1699,73.4577,3266.0
2023-04-25 09:40:00,78.93,79.0,78.82,78.95,2132.0,73.2906,73.3556,73.1885,73.3092,2132.0
2023-04-25 09:45:00,78.92,78.97,78.82,78.92,800.0,73.2813,73.3277,73.1885,73.2813,800.0
2023-04-25 09:50:00,78.98,79.0,78.75,78.86,4176.0,73.337,73.3556,73.1235,73.2256,4176.0
2023-04-25 09:55:00,78.7,78.83,78.69,78.81,1560.0,73.077,73.1978,73.0678,73.1792,1560.0
2023-04-25 10:00:00,78.8,78.84,78.72,78.84,2118.0,73.1699,73.207,73.0956,73.207,2118.0
2023-04-25 10:05:00,78.88,78.92,78.83,78.92,6522.0,73.2442,73.2813,73.1978,73.2813,6522.0
2023-04-25 10:10:00,78.96,78.96,78.72,78.82,4040.0,73.3185,73.3185,73.0956,73.1885,4040.0
2023-04-25 10:15:00,78.91,78.99,78.82,78.99,9970.0,73.272,73.3463,73.1885,73.3463,9970.0
2023-04-25 10:20:00,78.99,79.03,78.96,78.96,3624.0,73.3463,73.3835,73.3185,73.3185,3624.0
2023-04-25 10:25:00,79.1,79.1,78.91,78.92,8900.0,73.4485,73.4485,73.272,73.2813,8900.0
2023-04-25 10:30:00,78.95,78.98,78.88,78.92,9168.0,73.3092,73.337,73.2442,73.2813,9168.0
2023-04-25 10:35:00,78.91,79.08,78.91,79.02,4412.0,73.272,73.4299,73.272,73.3742,4412.0
2023-04-25 10:40:00,79.06,79.13,79.06,79.1,3468.0,73.4113,73.4763,73.4113,73.4485,3468.0
2023-04-25 10:45:00,79.14,79.18,79.11,79.15,6728.0,73.4856,73.5227,73.4577,73.4949,6728.0
2023-04-25 10:50:00,79.16,79.22,79.13,79.13,5266.0,73.5042,73.5599,73.4763,73.4763,5266.0
2023-04-25 10:55:00,79.15,79.22,79.15,79.21,3670.0,73.4949,73.5599,73.4949,73.5506,3670.0
2023-04-25 11:00:00,79.23,79.25,79.15,79.16,1846.0,73.5692,73.5877,73.4949,73.5042,1846.0
2023-04-25 11:05:00,79.12,79.17,79.09,79.17,3326.0,73.467,73.5135,73.4392,73.5135,3326.0
2023-04-25 11:10:00,79.18,79.26,79.15,79.26,3478.0,73.5227,73.597,73.4949,73.597,3478.0
2023-04-25 11:15:00,79.24,79.38,79.24,79.26,8890.0,73.5785,73.7085,73.5785,73.597,8890.0
2023-04-25 11:20:00,79.32,79.32,79.23,79.23,1546.0,73.6527,73.6527,73.5692,73.5692,1546.0
2023-04-25 11:25:00,79.15,79.17,79.04,79.04,2800.0,73.4949,73.5135,73.3927,73.3927,2800.0
2023-04-25 11:30:00,79.04,79.07,79.0,79.04,4528.0,73.3927,73.4206,73.3556,73.3927,4528.0
2023-04-25 11:35:00,79.04,79.12,79.02,79.02,5394.0,73.3927,73.467,73.3742,73.3742,5394.0
2023-04-25 11:40:00,79.0,79.04,78.97,79.02,3308.0,73.3556,73.3927,73.3277,73.3742,3308.0
2023-04-25 11:45:00,79.06,79.09,79.03,79.08,2266.0,73.4113,73.4392,73.3835,73.4299,2266.0
2023-04-25 11:50:00,79.08,79.16,79.05,79.14,2400.0,73.4299,73.5042,73.402,73.4856,2400.0
2023-04-25 11:55:00,79.16,79.21,79.16,79.2,4112.0,73.5042,73.5506,73.5042,73.5413,4112.0
2023-04-25 12:00:00,79.22,79.24,79.14,79.14,5652.0,73.5599,73.5785,73.4856,73.4856,5652.0
2023-04-25 12:05:00,79.19,79.22,79.16,79.17,2122.0,73.532,73.5599,73.5042,73.5135,2122.0
2023-04-25 12:10:00,79.16,79.21,79.12,79.17,10290.0,73.5042,73.5506,73.467,73.5135,10290.0
2023-04-25 12:15:00,79.16,79.24,79.16,79.24,6878.0,73.5042,73.5785,73.5042,73.5785,6878.0
2023-04-25 12:20:00,79.24,79.28,79.21,79.28,5904.0,73.5785,73.6156,73.5506,73.6156,5904.0
2023-04-25 12:25:00,79.25,79.26,79.2,79.21,3012.0,73.5877,73.597,73.5413,73.5506,3012.0
2023-04-25 12:30:00,79.2,79.28,79.2,79.26,3100.0,73.5413,73.6156,73.5413,73.597,3100.0
2023-04-25 12:35:00,79.23,79.33,79.23,79.3,3412.0,73.5692,73.662,73.5692,73.6342,3412.0
2023-04-25 12:40:00,79.26,79.31,79.25,79.31,3462.0,73.597,73.6435,73.5877,73.6435,3462.0
2023-04-25 12:45:00,79.3,79.3,79.2,79.2,3672.0,73.6342,73.6342,73.5413,73.5413,3672.0
2023-04-25 12:50:00,79.21,79.23,79.17,79.17,1200.0,73.5506,73.5692,73.5135,73.5135,1200.0
2023-04-25 12:55:00,79.15,79.17,79.11,79.13,5148.0,73.4949,73.5135,73.4577,73.4763,5148.0
2023-04-25 13:00:00,79.15,79.18,79.13,79.13,5466.0,73.4949,73.5227,73.4763,73.4763,5466.0
2023-04-25 13:05:00,79.11,79.11,79.08,79.1,1898.0,73.4577,73.4577,73.4299,73.4485,1898.0
2023-04-25 13:10:00,79.07,79.14,79.07,79.08,5070.0,73.4206,73.4856,73.4206,73.4299,5070.0
2023-04-25 13:15:00,79.0,79.01,78.91,78.95,2690.0,73.3556,73.3649,73.272,73.3092,2690.0
2023-04-25 13:20:00,79.0,79.0,78.89,78.89,16932.0,73.3556,73.3556,73.2535,73.2535,16932.0
2023-04-25 13:25:00,78.92,78.92,78.85,78.89,7102.0,73.2813,73.2813,73.2163,73.2535,7102.0
2023-04-25 13:30:00,78.92,78.92,78.78,78.79,10688.0,73.2813,73.2813,73.1513,73.1606,10688.0
2023-04-25 13:35:00,78.79,78.95,78.77,78.95,9222.0,73.1606,73.3092,73.142,73.3092,9222.0
2023-04-25 13:40:00,78.99,79.06,78.98,79.03,3684.0,73.3463,73.4113,73.337,73.3835,3684.0
2023-04-25 13:45:00,79.06,79.06,78.92,78.96,6754.0,73.4113,73.4113,73.2813,73.3185,6754.0
2023-04-25 13:50:00,78.94,78.96,78.83,78.89,3820.0,73.2999,73.3185,73.1978,73.2535,3820.0
2023-04-25 13:55:00,78.86,78.86,78.8,78.8,4240.0,73.2256,73.2256,73.1699,73.1699,4240.0
2023-04-25 14:00:00,78.84,78.87,78.78,78.78,7400.0,73.207,73.2349,73.1513,73.1513,7400.0
2023-04-25 14:05:00,78.79,78.85,78.79,78.79,4876.0,73.1606,73.2163,73.1606,73.1606,4876.0
2023-04-25 14:10:00,78.79,78.81,78.76,78.79,4350.0,73.1606,73.1792,73.1328,73.1606,4350.0
2023-04-25 14:15:00,78.81,78.85,78.78,78.81,4318.0,73.1792,73.2163,73.1513,73.1792,4318.0
2023-04-25 14:20:00,78.83,78.87,78.81,78.82,6650.0,73.1978,73.2349,73.1792,73.1885,6650.0
2023-04-25 14:25:00,78.82,78.92,78.82,78.89,5544.0,73.1885,73.2813,73.1885,73.2535,5544.0
2023-04-25 14:30:00,78.91,79.0,78.91,79.0,5058.0,73.272,73.3556,73.272,73.3556,5058.0
2023-04-25 14:35:00,78.99,78.99,78.89,78.89,2600.0,73.3463,73.3463,73.2535,73.2535,2600.0
2023-04-25 14:40:00,78.91,78.91,78.78,78.78,12600.0,73.272,73.272,73.1513,73.1513,12600.0
2023-04-25 14:45:00,78.78,78.8,78.71,78.75,13700.0,73.1513,73.1699,73.0863,73.1235,13700.0
2023-04-25 14:50:00,78.77,78.81,78.75,78.76,6540.0,73.142,73.1792,73.1235,73.1328,6540.0
2023-04-25 14:55:00,78.74,78.76,78.7,78.74,6012.0,73.1142,73.1328,73.077,73.1142,6012.0
2023-04-25 15:00:00,78.75,78.82,78.75,78.77,8242.0,73.1235,73.1885,73.1235,73.142,8242.0
2023-04-25 15:05:00,78.79,78.86,78.77,78.82,7024.0,73.1606,73.2256,73.142,73.1885,7024.0
2023-04-25 15:10:00,78.83,78.93,78.82,78.93,6492.0,73.1978,73.2906,73.1885,73.2906,6492.0
2023-04-25 15:15:00,78.96,78.97,78.92,78.92,4374.0,73.3185,73.3277,73.2813,73.2813,4374.0
2023-04-25 15:20:00,78.95,79.06,78.92,79.06,4242.0,73.3092,73.4113,73.2813,73.4113,4242.0
2023-04-25 15:25:00,79.08,79.08,79.01,79.02,6434.0,73.4299,73.4299,73.3649,73.3742,6434.0
2023-04-25 15:30:00,79.02,79.06,78.99,79.02,14044.0,73.3742,73.4113,73.3463,73.3742,14044.0
2023-04-25 15:35:00,79.03,79.09,79.03,79.06,8412.0,73.3835,73.4392,73.3835,73.4113,8412.0
2023-04-25 15:40:00,79.07,79.07,78.96,78.96,11572.0,73.4206,73.4206,73.3185,73.3185,11572.0
2023-04-25 15:45:00,78.97,79.0,78.88,78.88,14808.0,73.3277,73.3556,73.2442,73.2442,14808.0
2023-04-25 15:50:00,78.88,78.97,78.83,78.97,21892.0,73.2442,73.3277,73.1978,73.3277,21892.0
2023-04-25 15:55:00,78.97,79.04,78.96,79.01,63286.0,73.3277,73.3927,73.3185,73.3649,63286.0
2023-04-26 09:30:00,78.38,78.98,78.38,78.98,24298.0,72.7799,73.337,72.7799,73.337,24298.0
2023-04-26 09:35:00,78.92,78.92,78.49,78.49,7580.0,73.2813,73.2813,72.882,72.882,7580.0
2023-04-26 09:40:00,78.36,78.39,78.3,78.3,2600.0,72.7613,72.7892,72.7056,72.7056,2600.0
2023-04-26 09:45:00,78.1,78.11,77.89,77.91,6216.0,72.5199,72.5292,72.3249,72.3435,6216.0
2023-04-26 09:50:00,77.75,77.81,77.61,77.75,7896.0,72.1949,72.2506,72.0649,72.1949,7896.0
2023-04-26 09:55:00,77.72,77.8,77.48,77.77,7834.0,72.1671,72.2413,71.9442,72.2135,7834.0
2023-04-26 10:00:00,77.84,78.02,77.79,77.82,62960.0,72.2785,72.4456,72.2321,72.2599,62960.0
2023-04-26 10:05:00,77.77,77.77,77.58,77.59,6870.0,72.2135,72.2135,72.0371,72.0463,6870.0
2023-04-26 10:10:00,77.53,77.54,77.39,77.42,8592.0,71.9906,71.9999,71.8606,71.8885,8592.0
2023-04-26 10:15:00,77.36,77.43,77.35,77.36,17894.0,71.8328,71.8978,71.8235,71.8328,17894.0
2023-04-26 10:20:00,77.36,77.47,77.32,77.47,23020.0,71.8328,71.9349,71.7956,71.9349,23020.0
2023-04-26 10:25:00,77.45,77.45,77.33,77.39,32842.0,71.9163,71.9163,71.8049,71.8606,32842.0
2023-04-26 10:30:00,77.39,77.56,77.39,77.53,38574.0,71.8606,72.0185,71.8606,71.9906,38574.0
2023-04-26 10:35:00,77.53,77.72,77.52,77.6,26836.0,71.9906,72.1671,71.9813,72.0556,26836.0
2023-04-26 10:40:00,77.6,77.64,77.59,77.61,11216.0,72.0556,72.0928,72.0463,72.0649,11216.0
2023-04-26 10:45:00,77.59,77.6,77.5,77.55,7292.0,72.0463,72.0556,71.9628,72.0092,7292.0
2023-04-26 10:50:00,77.55,77.77,77.52,77.74,8832.0,72.0092,72.2135,71.9813,72.1856,8832.0
2023-04-26 10:55:00,77.74,77.74,77.59,77.69,12264.0,72.1856,72.1856,72.0463,72.1392,12264.0
2023-04-26 11:00:00,77.71,77.71,77.61,77.62,8462.0,72.1578,72.1578,72.0649,72.0742,8462.0
2023-04-26 11:05:00,77.66,77.7,77.6,77.61,15352.0,72.1113,72.1485,72.0556,72.0649,15352.0
2023-04-26 11:10:00,77.63,77.64,77.56,77.59,14848.0,72.0835,72.0928,72.0185,72.0463,14848.0
2023-04-26 11:15:00,77.6,77.65,77.53,77.53,9418.0,72.0556,72.1021,71.9906,71.9906,9418.0
2023-04-26 11:20:00,77.51,77.61,77.51,77.61,7578.0,71.9721,72.0649,71.9721,72.0649,7578.0
2023-04-26 11:25:00,77.61,77.61,77.51,77.58,10430.0,72.0649,72.0649,71.9721,72.0371,10430.0
2023-04-26 11:30:00,77.56,77.6,77.52,77.55,11674.0,72.0185,72.0556,71.9813,72.0092,11674.0
2023-04-26 11:35:00,77.54,77.57,77.48,77.48,5544.0,71.9999,72.0278,71.9442,71.9442,5544.0
2023-04-26 11:40:00,77.51,77.58,77.51,77.58,3118.0,71.9721,72.0371,71.9721,72.0371,3118.0
2023-04-26 11:45:00,77.6,77.64,77.56,77.6,13128.0,72.0556,72.0928,72.0185,72.0556,13128.0
2023-04-26 11:50:00,77.58,77.58,77.39,77.39,3932.0,72.0371,72.0371,71.8606,71.8606,3932.0
2023-04-26 11:55:00,77.42,77.45,77.33,77.33,3450.0,71.8885,71.9163,71.8049,71.8049,3450.0
2023-04-26 12:00:00,77.28,77.33,77.24,77.28,3440.0,71.7585,71.8049,71.7214,71.7585,3440.0
2023-04-26 12:05:00,77.29,77.29,77.24,77.24,2850.0,71.7678,71.7678,71.7214,71.7214,2850.0
2023-04-26 12:10:00,77.23,77.39,77.23,77.36,3270.0,71.7121,71.8606,71.7121,71.8328,3270.0
2023-04-26 12:15:00,77.37,77.37,77.3,77.31,3330.0,71.8421,71.8421,71.7771,71.7864,3330.0
2023-04-26 12:20:00,77.28,77.28,77.18,77.18,2494.0,71.7585,71.7585,71.6656,71.6656,2494.0
2023-04-26 12:25:00,77.19,77.26,77.16,77.25,1814.0,71.6749,71.7399,71.6471,71.7306,1814.0
2023-04-26 12:30:00,77.29,77.35,77.28,77.33,3674.0,71.7678,71.8235,71.7585,71.8049,3674.0
2023-04-26 12:35:00,77.33,77.41,77.31,77.35,4750.0,71.8049,71.8792,71.7864,71.8235,4750.0
2023-04-26 12:40:00,77.34,77.35,77.27,77.32,17340.0,71.8142,71.8235,71.7492,71.7956,17340.0
2023-04-26 12:45:00,77.32,77.32,77.25,77.26,4336.0,71.7956,71.7956,71.7306,71.7399,4336.0
2023-04-26 12:50:00,77.28,77.28,77.22,77.23,11000.0,71.7585,71.7585,71.7028,71.7121,11000.0
2023-04-26 12:55:00,77.21,77.24,77.2,77.22,10062.0,71.6935,71.7214,71.6842,71.7028,10062.0
2023-04-26 13:00:00,77.24,77.28,77.22,77.28,10452.0,71.7214,71.7585,71.7028,71.7585,10452.0
2023-04-26 13:05:00,77.27,77.27,77.22,77.25,19172.0,71.7492,71.7492,71.7028,71.7306,19172.0
2023-04-26 13:10:00,77.25,77.25,77.17,77.19,5016.0,71.7306,71.7306,71.6564,71.6749,5016.0
2023-04-26 13:15:00,77.19,77.25,77.14,77.14,9646.0,71.6749,71.7306,71.6285,71.6285,9646.0
2023-04-26 13:20:00,77.14,77.14,77.04,77.04,7298.0,71.6285,71.6285,71.5356,71.5356,7298.0
2023-04-26 13:25:00,77.03,77.11,76.99,77.11,17204.0,71.5264,71.6006,71.4892,71.6006,17204.0
2023-04-26 13:30:00,77.14,77.17,77.13,77.14,5716.0,71.6285,71.6564,71.6192,71.6285,5716.0
2023-04-26 13:35:00,77.13,77.19,77.08,77.08,12742.0,71.6192,71.6749,71.5728,71.5728,12742.0
2023-04-26 13:40:00,77.08,77.15,77.04,77.11,14980.0,71.5728,71.6378,71.5356,71.6006,14980.0
2023-04-26 13:45:00,77.1,77.12,77.0,77.0,14942.0,71.5914,71.6099,71.4985,71.4985,14942.0
2023-04-26 13:50:00,76.99,77.0,76.92,76.95,9032.0,71.4892,71.4985,71.4242,71.4521,9032.0
2023-04-26 13:55:00,76.92,76.97,76.89,76.92,17944.0,71.4242,71.4706,71.3964,71.4242,17944.0
2023-04-26 14:00:00,76.95,77.04,76.88,76.96,19694.0,71.4521,71.5356,71.3871,71.4614,19694.0
2023-04-26 14:05:00,76.95,76.96,76.87,76.89,17466.0,71.4521,71.4614,71.3778,71.3964,17466.0
2023-04-26 14:10:00,76.89,76.9,76.75,76.87,19638.0,71.3964,71.4056,71.2664,71.3778,19638.0
2023-04-26 14:15:00,76.88,76.99,76.83,76.97,3830.0,71.3871,71.4892,71.3406,71.4706,3830.0
2023-04-26 14:20:00,76.99,77.11,76.99,77.11,2670.0,71.4892,71.6006,71.4892,71.6006,2670.0
2023-04-26 14:25:00,77.12,77.26,77.11,77.19,11750.0,71.6099,71.7399,71.6006,71.6749,11750.0
2023-04-26 14:30:00,77.17,77.17,77.08,77.11,25008.0,71.6564,71.6564,71.5728,71.6006,25008.0
2023-04-26 14:35:00,77.08,77.13,76.97,77.13,27300.0,71.5728,71.6192,71.4706,71.6192,27300.0
2023-04-26 14:40:00,77.13,77.22,77.13,77.22,6822.0,71.6192,71.7028,71.6192,71.7028,6822.0
2023-04-26 14:45:00,77.23,77.26,77.17,77.24,14172.0,71.7121,71.7399,71.6564,71.7214,14172.0
2023-04-26 14:50:00,77.23,77.25,77.09,77.1,8740.0,71.7121,71.7306,71.5821,71.5914,8740.0
2023-04-26 14:55:00,77.09,77.23,77.05,77.21,5404.0,71.5821,71.7121,71.5449,71.6935,5404.0
2023-04-26 15:00:00,77.2,77.2,77.12,77.12,8026.0,71.6842,71.6842,71.6099,71.6099,8026.0
2023-04-26 15:05:00,77.11,77.23,77.08,77.23,17640.0,71.6006,71.7121,71.5728,71.7121,17640.0
2023-04-26 15:10:00,77.24,77.35,77.24,77.27,16282.0,71.7214,71.8235,71.7214,71.7492,16282.0
2023-04-26 15:15:00,77.27,77.33,77.22,77.27,7524.0,71.7492,71.8049,71.7028,71.7492,7524.0
2023-04-26 15:20:00,77.26,77.26,77.18,77.18,4918.0,71.7399,71.7399,71.6656,71.6656,4918.0
2023-04-26 15:25:00,77.21,77.32,77.18,77.23,9276.0,71.6935,71.7956,71.6656,71.7121,9276.0
2023-04-26 15:30:00,77.22,77.25,77.13,77.13,17486.0,71.7028,71.7306,71.6192,71.6192,17486.0
2023-04-26 15:35:00,77.11,77.11,76.98,77.02,19422.0,71.6006,71.6006,71.4799,71.5171,19422.0
2023-04-26 15:40:00,77.04,77.07,76.98,76.99,21294.0,71.5356,71.5635,71.4799,71.4892,21294.0
2023-04-26 15:45:00,77.0,77.2,76.96,77.2,47494.0,71.4985,71.6842,71.4614,71.6842,47494.0
2023-04-26 15:50:00,77.14,77.21,77.07,77.17,85598.0,71.6285,71.6935,71.5635,71.6564,85598.0
2023-04-26 15:55:00,77.17,77.33,77.13,77.17,131240.0,71.6564,71.8049,71.6192,71.6564,131240.0
2023-04-27 09:30:00,77.55,77.75,77.17,77.41,30472.0,72.0092,72.1949,71.6564,71.8792,30472.0
2023-04-27 09:35:00,77.94,77.94,77.67,77.67,8774.0,72.3713,72.3713,72.1206,72.1206,8774.0
2023-04-27 09:40:00,77.8,77.8,77.57,77.67,5254.0,72.2413,72.2413,72.0278,72.1206,5254.0
2023-04-27 09:45:00,77.67,77.71,77.56,77.58,4972.0,72.1206,72.1578,72.0185,72.0371,4972.0
2023-04-27 09:50:00,77.63,77.63,77.39,77.54,11688.0,72.0835,72.0835,71.8606,71.9999,11688.0
2023-04-27 09:55:00,77.58,77.66,77.5,77.55,11104.0,72.0371,72.1113,71.9628,72.0092,11104.0
2023-04-27 10:00:00,77.57,77.77,77.57,77.76,5916.0,72.0278,72.2135,72.0278,72.2042,5916.0
2023-04-27 10:05:00,77.82,78.04,77.82,77.89,13342.0,72.2599,72.4642,72.2599,72.3249,13342.0
2023-04-27 10:10:00,77.86,78.0,77.83,78.0,4248.0,72.2971,72.4271,72.2692,72.4271,4248.0
2023-04-27 10:15:00,77.98,78.0,77.91,77.94,4524.0,72.4085,72.4271,72.3435,72.3713,4524.0
2023-04-27 10:20:00,77.94,78.11,77.93,78.07,3350.0,72.3713,72.5292,72.3621,72.4921,3350.0
2023-04-27 10:25:00,78.04,78.09,77.91,77.91,14936.0,72.4642,72.5106,72.3435,72.3435,14936.0
2023-04-27 10:30:00,77.94,77.96,77.74,77.78,11040.0,72.3713,72.3899,72.1856,72.2228,11040.0
2023-04-27 10:35:00,77.73,77.8,77.61,77.63,16496.0,72.1763,72.2413,72.0649,72.0835,16496.0
2023-04-27 10:40:00,77.67,77.69,77.61,77.61,8734.0,72.1206,72.1392,72.0649,72.0649,8734.0
2023-04-27 10:45:00,77.61,77.77,77.61,77.77,10630.0,72.0649,72.2135,72.0649,72.2135,10630.0
2023-04-27 10:50:00,77.74,77.8,77.66,77.75,7720.0,72.1856,72.2413,72.1113,72.1949,7720.0
2023-04-27 10:55:00,77.74,77.86,77.74,77.81,7116.0,72.1856,72.2971,72.1856,72.2506,7116.0
2023-04-27 11:00:00,77.79,77.8,77.62,77.63,7624.0,72.2321,72.2413,72.0742,72.0835,7624.0
2023-04-27 11:05:00,77.64,77.68,77.61,77.64,8720.0,72.0928,72.1299,72.0649,72.0928,8720.0
2023-04-27 11:10:00,77.64,77.66,77.53,77.61,8272.0,72.0928,72.1113,71.9906,72.0649,8272.0
2023-04-27 11:15:00,77.61,77.61,77.51,77.53,6738.0,72.0649,72.0649,71.9721,71.9906,6738.0
2023-04-27 11:20:00,77.52,77.57,77.47,77.54,5840.0,71.9813,72.0278,71.9349,71.9999,5840.0
2023-04-27 11:25:00,77.54,77.63,77.49,77.62,4124.0,71.9999,72.0835,71.9535,72.0742,4124.0
2023-04-27 11:30:00,77.64,77.64,77.42,77.48,9722.0,72.0928,72.0928,71.8885,71.9442,9722.0
2023-04-27 11:35:00,77.47,77.47,77.31,77.34,6978.0,71.9349,71.9349,71.7864,71.8142,6978.0
2023-04-27 11:40:00,77.38,77.46,77.35,77.42,7362.0,71.8514,71.9256,71.8235,71.8885,7362.0
2023-04-27 11:45:00,77.44,77.54,77.44,77.54,3334.0,71.9071,71.9999,71.9071,71.9999,3334.0
2023-04-27 11:50:00,77.56,77.67,77.56,77.67,7024.0,72.0185,72.1206,72.0185,72.1206,7024.0
2023-04-27 11:55:00,77.71,77.83,77.7,77.83,8124.0,72.1578,72.2692,72.1485,72.2692,8124.0
2023-04-27 12:00:00,77.92,78.03,77.92,77.99,3482.0,72.3528,72.4549,72.3528,72.4178,3482.0
2023-04-27 12:05:00,78.0,78.0,77.79,77.88,9712.0,72.4271,72.4271,72.2321,72.3156,9712.0
2023-04-27 12:10:00,77.89,77.92,77.85,77.92,4094.0,72.3249,72.3528,72.2878,72.3528,4094.0
2023-04-27 12:15:00,77.97,77.98,77.91,77.94,5026.0,72.3992,72.4085,72.3435,72.3713,5026.0
2023-04-27 12:20:00,77.95,77.97,77.87,77.88,16538.0,72.3806,72.3992,72.3063,72.3156,16538.0
2023-04-27 12:25:00,77.88,77.89,77.77,77.77,11904.0,72.3156,72.3249,72.2135,72.2135,11904.0
2023-04-27 12:30:00,77.75,77.79,77.73,77.78,6802.0,72.1949,72.2321,72.1763,72.2228,6802.0
2023-04-27 12:35:00,77.79,77.82,77.73,77.73,5806.0,72.2321,72.2599,72.1763,72.1763,5806.0
2023-04-27 12:40:00,77.68,77.68,77.63,77.63,4014.0,72.1299,72.1299,72.0835,72.0835,4014.0
2023-04-27 12:45:00,77.61,77.64,77.55,77.61,13374.0,72.0649,72.0928,72.0092,72.0649,13374.0
2023-04-27 12:50:00,77.6,77.66,77.58,77.65,8300.0,72.0556,72.1113,72.0371,72.1021,8300.0
2023-04-27 12:55:00,77.64,77.69,77.58,77.68,4118.0,72.0928,72.1392,72.0371,72.1299,4118.0
2023-04-27 13:00:00,77.67,77.67,77.58,77.58,2952.0,72.1206,72.1206,72.0371,72.0371,2952.0
2023-04-27 13:05:00,77.57,77.57,77.45,77.55,13336.0,72.0278,72.0278,71.9163,72.0092,13336.0
2023-04-27 13:10:00,77.59,77.6,77.53,77.57,4200.0,72.0463,72.0556,71.9906,72.0278,4200.0
2023-04-27 13:15:00,77.57,77.61,77.55,77.56,6596.0,72.0278,72.0649,72.0092,72.0185,6596.0
2023-04-27 13:20:00,77.58,77.58,77.52,77.52,1812.0,72.0371,72.0371,71.9813,71.9813,1812.0
2023-04-27 13:25:00,77.54,77.57,77.5,77.57,6956.0,71.9999,72.0278,71.9628,72.0278,6956.0
2023-04-27 13:30:00,77.57,77.57,77.51,77.52,3696.0,72.0278,72.0278,71.9721,71.9813,3696.0
2023-04-27 13:35:00,77.48,77.56,77.48,77.52,8560.0,71.9442,72.0185,71.9442,71.9813,8560.0
2023-04-27 13:40:00,77.54,77.63,77.53,77.63,7956.0,71.9999,72.0835,71.9906,72.0835,7956.0
2023-04-27 13:45:00,77.68,77.68,77.61,77.68,5908.0,72.1299,72.1299,72.0649,72.1299,5908.0
2023-04-27 13:50:00,77.74,77.83,77.74,77.79,3110.0,72.1856,72.2692,72.1856,72.2321,3110.0
2023-04-27 13:55:00,77.81,77.81,77.71,77.71,6428.0,72.2506,72.2506,72.1578,72.1578,6428.0
2023-04-27 14:00:00,77.69,77.73,77.67,77.72,5864.0,72.1392,72.1763,72.1206,72.1671,5864.0
2023-04-27 14:05:00,77.71,77.74,77.71,77.72,4368.0,72.1578,72.1856,72.1578,72.1671,4368.0
2023-04-27 14:10:00,77.73,77.73,77.66,77.67,4316.0,72.1763,72.1763,72.1113,72.1206,4316.0
2023-04-27 14:15:00,77.67,77.76,77.61,77.74,16906.0,72.1206,72.2042,72.0649,72.1856,16906.0
2023-04-27 14:20:00,77.75,77.76,77.69,77.72,4010.0,72.1949,72.2042,72.1392,72.1671,4010.0
2023-04-27 14:25:00,77.72,77.89,77.71,77.89,5970.0,72.1671,72.3249,72.1578,72.3249,5970.0
2023-04-27 14:30:00,77.89,77.92,77.88,77.91,8420.0,72.3249,72.3528,72.3156,72.3435,8420.0
2023-04-27 14:35:00,77.89,77.89,77.79,77.83,8736.0,72.3249,72.3249,72.2321,72.2692,8736.0
2023-04-27 14:40:00,77.81,77.87,77.81,77.82,15308.0,72.2506,72.3063,72.2506,72.2599,15308.0
2023-04-27 14:45:00,77.8,77.85,77.77,77.85,7694.0,72.2413,72.2878,72.2135,72.2878,7694.0
2023-04-27 14:50:00,77.84,77.85,77.8,77.82,11788.0,72.2785,72.2878,72.2413,72.2599,11788.0
2023-04-27 14:55:00,77.83,77.89,77.82,77.86,26588.0,72.2692,72.3249,72.2599,72.2971,26588.0
2023-04-27 15:00:00,77.85,78.07,77.85,78.03,46470.0,72.2878,72.4921,72.2878,72.4549,46470.0
2023-04-27 15:05:00,78.04,78.05,77.94,77.95,12062.0,72.4642,72.4735,72.3713,72.3806,12062.0
2023-04-27 15:10:00,77.95,77.97,77.8,77.82,20572.0,72.3806,72.3992,72.2413,72.2599,20572.0
2023-04-27 15:15:00,77.82,77.94,77.82,77.88,27656.0,72.2599,72.3713,72.2599,72.3156,27656.0
2023-04-27 15:20:00,77.86,77.92,77.84,77.84,18666.0,72.2971,72.3528,72.2785,72.2785,18666.0
2023-04-27 15:25:00,77.85,77.86,77.76,77.8,25150.0,72.2878,72.2971,72.2042,72.2413,25150.0
2023-04-27 15:30:00,77.77,77.8,77.74,77.75,13782.0,72.2135,72.2413,72.1856,72.1949,13782.0
2023-04-27 15:35:00,77.74,77.8,77.72,77.8,15266.0,72.1856,72.2413,72.1671,72.2413,15266.0
2023-04-27 15:40:00,77.79,77.89,77.78,77.85,12922.0,72.2321,72.3249,72.2228,72.2878,12922.0
2023-04-27 15:45:00,77.85,77.91,77.8,77.89,28756.0,72.2878,72.3435,72.2413,72.3249,28756.0
2023-04-27 15:50:00,77.85,77.9,77.8,77.83,32196.0,72.2878,72.3342,72.2413,72.2692,32196.0
2023-04-27 15:55:00,77.83,78.09,77.8,78.05,116436.0,72.2692,72.5106,72.2413,72.4735,116436.0
2023-04-28 09:30:00,77.99,78.22,77.86,78.08,54612.0,72.4178,72.6313,72.2971,72.5013,54612.0
2023-04-28 09:35:00,78.09,78.22,77.98,78.15,23664.0,72.5106,72.6313,72.4085,72.5663,23664.0
2023-04-28 09:40:00,78.16,78.19,78.1,78.11,19960.0,72.5756,72.6035,72.5199,72.5292,19960.0
2023-04-28 09:45:00,78.11,78.22,78.01,78.01,17890.0,72.5292,72.6313,72.4363,72.4363,17890.0
2023-04-28 09:50:00,78.06,78.06,77.86,77.89,7470.0,72.4828,72.4828,72.2971,72.3249,7470.0
2023-04-28 09:55:00,77.89,78.02,77.88,77.93,3868.0,72.3249,72.4456,72.3156,72.3621,3868.0
2023-04-28 10:00:00,77.85,77.92,77.7,77.92,5682.0,72.2878,72.3528,72.1485,72.3528,5682.0
2023-04-28 10:05:00,77.89,77.96,77.86,77.87,8338.0,72.3249,72.3899,72.2971,72.3063,8338.0
2023-04-28 10:10:00,77.9,77.95,77.68,77.72,19894.0,72.3342,72.3806,72.1299,72.1671,19894.0
2023-04-28 10:15:00,77.73,77.82,77.67,77.71,17618.0,72.1763,72.2599,72.1206,72.1578,17618.0
2023-04-28 10:20:00,77.69,77.76,77.63,77.75,27160.0,72.1392,72.2042,72.0835,72.1949,27160.0
2023-04-28 10:25:00,77.78,77.78,77.7,77.75,18698.0,72.2228,72.2228,72.1485,72.1949,18698.0
2023-04-28 10:30:00,77.75,77.95,77.74,77.95,25914.0,72.1949,72.3806,72.1856,72.3806,25914.0
2023-04-28 10:35:00,77.96,77.99,77.7,77.75,8682.0,72.3899,72.4178,72.1485,72.1949,8682.0
2023-04-28 10:40:00,77.71,77.84,77.67,77.78,11518.0,72.1578,72.2785,72.1206,72.2228,11518.0
2023-04-28 10:45:00,77.76,77.89,77.71,77.89,7084.0,72.2042,72.3249,72.1578,72.3249,7084.0
2023-04-28 10:50:00,77.92,78.01,77.9,77.9,8974.0,72.3528,72.4363,72.3342,72.3342,8974.0
2023-04-28 10:55:00,77.92,77.95,77.65,77.66,8558.0,72.3528,72.3806,72.1021,72.1113,8558.0
2023-04-28 11:00:00,77.66,77.91,77.53,77.69,84540.0,72.1113,72.3435,71.9906,72.1392,84540.0
2023-04-28 11:05:00,77.69,77.82,77.67,77.77,14320.0,72.1392,72.2599,72.1206,72.2135,14320.0
2023-04-28 11:10:00,77.78,77.89,77.78,77.83,6658.0,72.2228,72.3249,72.2228,72.2692,6658.0
2023-04-28 11:15:00,77.81,77.85,77.79,77.82,9032.0,72.2506,72.2878,72.2321,72.2599,9032.0
2023-04-28 11:20:00,77.81,77.92,77.79,77.92,12632.0,72.2506,72.3528,72.2321,72.3528,12632.0
2023-04-28 11:25:00,77.94,77.98,77.92,77.92,9960.0,72.3713,72.4085,72.3528,72.3528,9960.0
2023-04-28 11:30:00,77.92,77.96,77.91,77.95,11620.0,72.3528,72.3899,72.3435,72.3806,11620.0
2023-04-28 11:35:00,77.93,77.95,77.89,77.89,8800.0,72.3621,72.3806,72.3249,72.3249,8800.0
2023-04-28 11:40:00,77.87,77.92,77.83,77.88,10426.0,72.3063,72.3528,72.2692,72.3156,10426.0
2023-04-28 11:45:00,77.88,77.89,77.82,77.86,10926.0,72.3156,72.3249,72.2599,72.2971,10926.0
2023-04-28 11:50:00,77.87,77.89,77.86,77.88,18360.0,72.3063,72.3249,72.2971,72.3156,18360.0
2023-04-28 11:55:00,77.87,77.96,77.86,77.96,9838.0,72.3063,72.3899,72.2971,72.3899,9838.0
2023-04-28 12:00:00,77.96,77.97,77.83,77.83,8820.0,72.3899,72.3992,72.2692,72.2692,8820.0
2023-04-28 12:05:00,77.83,77.97,77.83,77.92,3896.0,72.2692,72.3992,72.2692,72.3528,3896.0
2023-04-28 12:10:00,77.92,77.97,77.91,77.91,4090.0,72.3528,72.3992,72.3435,72.3435,4090.0
2023-04-28 12:15:00,77.92,77.92,77.83,77.84,12946.0,72.3528,72.3528,72.2692,72.2785,12946.0
2023-04-28 12:20:00,77.85,77.85,77.76,77.83,11784.0,72.2878,72.2878,72.2042,72.2692,11784.0
2023-04-28 12:25:00,77.79,77.79,77.75,77.78,5814.0,72.2321,72.2321,72.1949,72.2228,5814.0
2023-04-28 12:30:00,77.78,77.89,77.77,77.77,20170.0,72.2228,72.3249,72.2135,72.2135,20170.0
2023-04-28 12:35:00,77.76,77.82,77.76,77.77,11790.0,72.2042,72.2599,72.2042,72.2135,11790.0
2023-04-28 12:40:00,77.78,77.79,77.73,77.79,5112.0,72.2228,72.2321,72.1763,72.2321,5112.0
2023-04-28 12:45:00,77.8,77.8,77.71,77.76,5780.0,72.2413,72.2413,72.1578,72.2042,5780.0
2023-04-28 12:50:00,77.73,77.75,77.7,77.71,3606.0,72.1763,72.1949,72.1485,72.1578,3606.0
2023-04-28 12:55:00,77.71,77.77,77.64,77.73,8700.0,72.1578,72.2135,72.0928,72.1763,8700.0
2023-04-28 13:00:00,77.74,77.74,77.63,77.69,5486.0,72.1856,72.1856,72.0835,72.1392,5486.0
2023-04-28 13:05:00,77.68,77.74,77.62,77.62,14322.0,72.1299,72.1856,72.0742,72.0742,14322.0
2023-04-28 13:10:00,77.62,77.62,77.56,77.61,7242.0,72.0742,72.0742,72.0185,72.0649,7242.0
2023-04-28 13:15:00,77.61,77.67,77.6,77.66,7106.0,72.0649,72.1206,72.0556,72.1113,7106.0
2023-04-28 13:20:00,77.66,77.67,77.61,77.63,6550.0,72.1113,72.1206,72.0649,72.0835,6550.0
2023-04-28 13:25:00,77.64,77.67,77.61,77.64,8524.0,72.0928,72.1206,72.0649,72.0928,8524.0
2023-04-28 13:30:00,77.66,77.68,77.6,77.62,9548.0,72.1113,72.1299,72.0556,72.0742,9548.0
2023-04-28 13:35:00,77.61,77.7,77.57,77.63,22102.0,72.0649,72.1485,72.0278,72.0835,22102.0
2023-04-28 13:40:00,77.63,77.64,77.57,77.57,10048.0,72.0835,72.0928,72.0278,72.0278,10048.0
2023-04-28 13:45:00,77.57,77.62,77.54,77.55,7012.0,72.0278,72.0742,71.9999,72.0092,7012.0
2023-04-28 13:50:00,77.53,77.55,77.5,77.51,16218.0,71.9906,72.0092,71.9628,71.9721,16218.0
2023-04-28 13:55:00,77.49,77.61,77.45,77.61,5634.0,71.9535,72.0649,71.9163,72.0649,5634.0
2023-04-28 14:00:00,77.61,77.86,77.61,77.86,4590.0,72.0649,72.2971,72.0649,72.2971,4590.0
2023-04-28 14:05:00,77.88,77.88,77.73,77.73,12310.0,72.3156,72.3156,72.1763,72.1763,12310.0
2023-04-28 14:10:00,77.74,77.74,77.57,77.59,15808.0,72.1856,72.1856,72.0278,72.0463,15808.0
2023-04-28 14:15:00,77.59,77.64,77.52,77.56,22146.0,72.0463,72.0928,71.9813,72.0185,22146.0
2023-04-28 14:20:00,77.56,77.61,77.48,77.49,10008.0,72.0185,72.0649,71.9442,71.9535,10008.0
2023-04-28 14:25:00,77.47,77.47,77.39,77.42,8456.0,71.9349,71.9349,71.8606,71.8885,8456.0
2023-04-28 14:30:00,77.42,77.44,77.29,77.29,9678.0,71.8885,71.9071,71.7678,71.7678,9678.0
2023-04-28 14:35:00,77.32,77.36,77.26,77.36,25392.0,71.7956,71.8328,71.7399,71.8328,25392.0
2023-04-28 14:40:00,77.37,77.38,77.25,77.32,8184.0,71.8421,71.8514,71.7306,71.7956,8184.0
2023-04-28 14:45:00,77.28,77.31,77.18,77.18,8380.0,71.7585,71.7864,71.6656,71.6656,8380.0
2023-04-28 14:50:00,77.2,77.31,77.2,77.29,12742.0,71.6842,71.7864,71.6842,71.7678,12742.0
2023-04-28 14:55:00,77.27,77.39,77.26,77.37,20328.0,71.7492,71.8606,71.7399,71.8421,20328.0
2023-04-28 15:00:00,77.38,77.45,77.36,77.41,15628.0,71.8514,71.9163,71.8328,71.8792,15628.0
2023-04-28 15:05:00,77.4,77.47,77.37,77.39,22234.0,71.8699,71.9349,71.8421,71.8606,22234.0
2023-04-28 15:10:00,77.39,77.51,77.36,77.5,21390.0,71.8606,71.9721,71.8328,71.9628,21390.0
2023-04-28 15:15:00,77.52,77.56,77.5,77.52,58024.0,71.9813,72.0185,71.9628,71.9813,58024.0
2023-04-28 15:20:00,77.52,77.55,77.39,77.48,23872.0,71.9813,72.0092,71.8606,71.9442,23872.0
2023-04-28 15:25:00,77.47,77.51,77.39,77.44,46160.0,71.9349,71.9721,71.8606,71.9071,46160.0
2023-04-28 15:30:00,77.42,77.61,77.41,77.58,12098.0,71.8885,72.0649,71.8792,72.0371,12098.0
2023-04-28 15:35:00,77.6,77.71,77.55,77.71,10820.0,72.0556,72.1578,72.0092,72.1578,10820.0
2023-04-28 15:40:00,77.72,77.72,77.64,77.71,17770.0,72.1671,72.1671,72.0928,72.1578,17770.0
2023-04-28 15:45:00,77.71,77.76,77.62,77.7,22560.0,72.1578,72.2042,72.0742,72.1485,22560.0
2023-04-28 15:50:00,77.72,77.72,77.53,77.58,42598.0,72.1671,72.1671,71.9906,72.0371,42598.0
2023-04-28 15:55:00,77.6,77.77,77.55,77.75,128098.0,72.0556,72.2135,72.0092,72.1949,128098.0
2023-05-01 09:30:00,77.59,77.86,77.45,77.73,22478.0,72.0463,72.2971,71.9163,72.1763,22478.0
2023-05-01 09:35:00,77.79,77.86,77.79,77.8,612.0,72.2321,72.2971,72.2321,72.2413,612.0
2023-05-01 09:40:00,77.95,77.98,77.79,77.95,4640.0,72.3806,72.4085,72.2321,72.3806,4640.0
2023-05-01 09:45:00,77.98,78.13,77.97,78.09,2898.0,72.4085,72.5478,72.3992,72.5106,2898.0
2023-05-01 09:50:00,78.07,78.21,77.98,78.21,6228.0,72.4921,72.622,72.4085,72.622,6228.0
2023-05-01 09:55:00,78.25,78.37,78.24,78.36,1600.0,72.6592,72.7706,72.6499,72.7613,1600.0
2023-05-01 10:00:00,78.26,78.3,78.13,78.13,3038.0,72.6685,72.7056,72.5478,72.5478,3038.0
2023-05-01 10:05:00,78.25,78.36,78.2,78.36,4400.0,72.6592,72.7613,72.6128,72.7613,4400.0
2023-05-01 10:10:00,78.39,78.42,78.3,78.32,4770.0,72.7892,72.817,72.7056,72.7242,4770.0
2023-05-01 10:15:00,78.33,78.39,78.26,78.34,6754.0,72.7335,72.7892,72.6685,72.7428,6754.0
2023-05-01 10:20:00,78.34,78.36,78.28,78.36,2846.0,72.7428,72.7613,72.687,72.7613,2846.0
2023-05-01 10:25:00,78.35,78.38,78.31,78.37,6282.0,72.752,72.7799,72.7149,72.7706,6282.0
2023-05-01 10:30:00,78.41,78.47,78.36,78.46,6680.0,72.8078,72.8635,72.7613,72.8542,6680.0
2023-05-01 10:35:00,78.46,78.47,78.4,78.45,5640.0,72.8542,72.8635,72.7985,72.8449,5640.0
2023-05-01 10:40:00,78.49,78.52,78.44,78.51,9062.0,72.882,72.9099,72.8356,72.9006,9062.0
2023-05-01 10:45:00,78.59,78.61,78.52,78.61,7624.0,72.9749,72.9935,72.9099,72.9935,7624.0
2023-05-01 10:50:00,78.64,78.71,78.64,78.71,5000.0,73.0213,73.0863,73.0213,73.0863,5000.0
2023-05-01 10:55:00,78.72,78.92,78.72,78.86,77472.0,73.0956,73.2813,73.0956,73.2256,77472.0
2023-05-01 11:00:00,78.83,78.85,78.69,78.7,26872.0,73.1978,73.2163,73.0678,73.077,26872.0
2023-05-01 11:05:00,78.73,78.75,78.67,78.73,6768.0,73.1049,73.1235,73.0492,73.1049,6768.0
2023-05-01 11:10:00,78.73,78.82,78.69,78.82,12534.0,73.1049,73.1885,73.0678,73.1885,12534.0
2023-05-01 11:15:00,78.83,78.85,78.74,78.81,11130.0,73.1978,73.2163,73.1142,73.1792,11130.0
2023-05-01 11:20:00,78.79,78.91,78.78,78.83,9610.0,73.1606,73.272,73.1513,73.1978,9610.0
2023-05-01 11:25:00,78.81,78.85,78.78,78.83,5434.0,73.1792,73.2163,73.1513,73.1978,5434.0
2023-05-01 11:30:00,78.81,78.83,78.76,78.78,7576.0,73.1792,73.1978,73.1328,73.1513,7576.0
2023-05-01 11:35:00,78.78,78.94,78.78,78.94,11366.0,73.1513,73.2999,73.1513,73.2999,11366.0
2023-05-01 11:40:00,78.92,79.13,78.92,79.11,26904.0,73.2813,73.4763,73.2813,73.4577,26904.0
2023-05-01 11:45:00,79.13,79.13,79.02,79.04,6270.0,73.4763,73.4763,73.3742,73.3927,6270.0
2023-05-01 11:50:00,79.04,79.04,78.92,78.98,8178.0,73.3927,73.3927,73.2813,73.337,8178.0
2023-05-01 11:55:00,78.97,79.01,78.94,79.0,5054.0,73.3277,73.3649,73.2999,73.3556,5054.0
2023-05-01 12:00:00,78.98,79.06,78.96,79.0,10150.0,73.337,73.4113,73.3185,73.3556,10150.0
2023-05-01 12:05:00,79.01,79.01,78.88,78.96,7640.0,73.3649,73.3649,73.2442,73.3185,7640.0
2023-05-01 12:10:00,78.98,79.06,78.95,79.05,114312.0,73.337,73.4113,73.3092,73.402,114312.0
2023-05-01 12:15:00,79.07,79.11,79.04,79.11,9744.0,73.4206,73.4577,73.3927,73.4577,9744.0
2023-05-01 12:20:00,79.11,79.28,79.11,79.25,116184.0,73.4577,73.6156,73.4577,73.5877,116184.0
2023-05-01 12:25:00,79.24,79.27,79.13,79.18,62114.0,73.5785,73.6063,73.4763,73.5227,62114.0
2023-05-01 12:30:00,79.19,79.3,79.16,79.2,42294.0,73.532,73.6342,73.5042,73.5413,42294.0
2023-05-01 12:35:00,79.17,79.22,79.14,79.22,3400.0,73.5135,73.5599,73.4856,73.5599,3400.0
2023-05-01 12:40:00,79.2,79.23,79.09,79.09,8388.0,73.5413,73.5692,73.4392,73.4392,8388.0
2023-05-01 12:45:00,79.11,79.16,79.1,79.11,7706.0,73.4577,73.5042,73.4485,73.4577,7706.0
2023-05-01 12:50:00,79.1,79.16,79.07,79.16,5982.0,73.4485,73.5042,73.4206,73.5042,5982.0
2023-05-01 12:55:00,79.16,79.16,79.08,79.09,6378.0,73.5042,73.5042,73.4299,73.4392,6378.0
2023-05-01 13:00:00,79.09,79.11,79.04,79.08,6016.0,73.4392,73.4577,73.3927,73.4299,6016.0
2023-05-01 13:05:00,79.08,79.2,79.08,79.2,3104.0,73.4299,73.5413,73.4299,73.5413,3104.0
2023-05-01 13:10:00,79.22,79.27,79.22,79.22,9754.0,73.5599,73.6063,73.5599,73.5599,9754.0
2023-05-01 13:15:00,79.21,79.22,79.06,79.07,8826.0,73.5506,73.5599,73.4113,73.4206,8826.0
2023-05-01 13:20:00,79.08,79.11,79.06,79.08,4120.0,73.4299,73.4577,73.4113,73.4299,4120.0
2023-05-01 13:25:00,79.08,79.11,78.95,78.95,29046.0,73.4299,73.4577,73.3092,73.3092,29046.0
2023-05-01 13:30:00,78.96,78.97,78.9,78.91,5618.0,73.3185,73.3277,73.2628,73.272,5618.0
2023-05-01 13:35:00,78.88,78.94,78.82,78.92,9162.0,73.2442,73.2999,73.1885,73.2813,9162.0
2023-05-01 13:40:00,78.92,79.01,78.9,78.98,11100.0,73.2813,73.3649,73.2628,73.337,11100.0
2023-05-01 13:45:00,78.98,79.06,78.98,79.02,11946.0,73.337,73.4113,73.337,73.3742,11946.0
2023-05-01 13:50:00,79.03,79.07,79.01,79.05,3822.0,73.3835,73.4206,73.3649,73.402,3822.0
2023-05-01 13:55:00,79.08,79.11,79.08,79.11,2800.0,73.4299,73.4577,73.4299,73.4577,2800.0
2023-05-01 14:00:00,79.14,79.14,79.05,79.07,6690.0,73.4856,73.4856,73.402,73.4206,6690.0
2023-05-01 14:05:00,79.1,79.17,79.08,79.16,7664.0,73.4485,73.5135,73.4299,73.5042,7664.0
2023-05-01 14:10:00,79.16,79.16,79.11,79.16,8188.0,73.5042,73.5042,73.4577,73.5042,8188.0
2023-05-01 14:15:00,79.14,79.16,79.04,79.04,9166.0,73.4856,73.5042,73.3927,73.3927,9166.0
2023-05-01 14:20:00,79.05,79.12,79.04,79.04,7056.0,73.402,73.467,73.3927,73.3927,7056.0
2023-05-01 14:25:00,79.03,79.04,78.97,79.04,6456.0,73.3835,73.3927,73.3277,73.3927,6456.0
2023-05-01 14:30:00,79.03,79.03,78.88,78.91,6062.0,73.3835,73.3835,73.2442,73.272,6062.0
2023-05-01 14:35:00,78.92,78.92,78.72,78.73,21668.0,73.2813,73.2813,73.0956,73.1049,21668.0
2023-05-01 14:40:00,78.72,78.8,78.69,78.78,9746.0,73.0956,73.1699,73.0678,73.1513,9746.0
2023-05-01 14:45:00,78.75,78.79,78.69,78.75,31016.0,73.1235,73.1606,73.0678,73.1235,31016.0
2023-05-01 14:50:00,78.77,78.8,78.74,78.78,9414.0,73.142,73.1699,73.1142,73.1513,9414.0
2023-05-01 14:55:00,78.78,78.8,78.71,78.71,14246.0,73.1513,73.1699,73.0863,73.0863,14246.0
2023-05-01 15:00:00,78.7,78.79,78.7,78.78,12790.0,73.077,73.1606,73.077,73.1513,12790.0
2023-05-01 15:05:00,78.77,78.83,78.73,78.73,11966.0,73.142,73.1978,73.1049,73.1049,11966.0
2023-05-01 15:10:00,78.73,78.73,78.64,78.64,16826.0,73.1049,73.1049,73.0213,73.0213,16826.0
2023-05-01 15:15:00,78.62,78.68,78.61,78.66,18234.0,73.0028,73.0585,72.9935,73.0399,18234.0
2023-05-01 15:20:00,78.67,78.69,78.57,78.58,18298.0,73.0492,73.0678,72.9563,72.9656,18298.0
2023-05-01 15:25:00,78.6,78.64,78.57,78.61,27530.0,72.9842,73.0213,72.9563,72.9935,27530.0
2023-05-01 15:30:00,78.62,78.71,78.59,78.62,32026.0,73.0028,73.0863,72.9749,73.0028,32026.0
2023-05-01 15:35:00,78.63,78.64,78.54,78.55,30302.0,73.012,73.0213,72.9285,72.9378,30302.0
2023-05-01 15:40:00,78.55,78.6,78.47,78.51,37252.0,72.9378,72.9842,72.8635,72.9006,37252.0
2023-05-01 15:45:00,78.53,78.61,78.45,78.45,42460.0,72.9192,72.9935,72.8449,72.8449,42460.0
2023-05-01 15:50:00,78.48,78.48,78.26,78.3,68208.0,72.8728,72.8728,72.6685,72.7056,68208.0
2023-05-01 15:55:00,78.3,78.32,78.2,78.23,150098.0,72.7056,72.7242,72.6128,72.6406,150098.0
2023-05-02 09:30:00,78.18,78.48,78.16,78.16,26016.0,72.5942,72.8728,72.5756,72.5756,26016.0
2023-05-02 09:35:00,78.14,78.14,77.95,78.08,31338.0,72.5571,72.5571,72.3806,72.5013,31338.0
2023-05-02 09:40:00,78.07,78.07,77.71,77.72,11132.0,72.4921,72.4921,72.1578,72.1671,11132.0
2023-05-02 09:45:00,77.61,77.67,77.45,77.62,12266.0,72.0649,72.1206,71.9163,72.0742,12266.0
2023-05-02 09:50:00,77.62,77.72,77.52,77.64,7898.0,72.0742,72.1671,71.9813,72.0928,7898.0
2023-05-02 09:55:00,77.67,77.78,77.62,77.78,17326.0,72.1206,72.2228,72.0742,72.2228,17326.0
2023-05-02 10:00:00,77.8,77.8,77.47,77.47,14368.0,72.2413,72.2413,71.9349,71.9349,14368.0
2023-05-02 10:05:00,77.47,77.55,77.41,77.45,22462.0,71.9349,72.0092,71.8792,71.9163,22462.0
2023-05-02 10:10:00,77.46,77.62,77.44,77.44,17800.0,71.9256,72.0742,71.9071,71.9071,17800.0
2023-05-02 10:15:00,77.44,77.5,77.35,77.37,18230.0,71.9071,71.9628,71.8235,71.8421,18230.0
2023-05-02 10:20:00,77.37,77.5,77.19,77.19,18338.0,71.8421,71.9628,71.6749,71.6749,18338.0
2023-05-02 10:25:00,77.16,77.21,77.02,77.03,26976.0,71.6471,71.6935,71.5171,71.5264,26976.0
2023-05-02 10:30:00,77.0,77.08,76.97,76.97,18482.0,71.4985,71.5728,71.4706,71.4706,18482.0
2023-05-02 10:35:00,76.97,77.02,76.86,76.92,11040.0,71.4706,71.5171,71.3685,71.4242,11040.0
2023-05-02 10:40:00,76.97,77.05,76.92,76.92,7682.0,71.4706,71.5449,71.4242,71.4242,7682.0
2023-05-02 10:45:00,76.94,76.94,76.86,76.89,10446.0,71.4428,71.4428,71.3685,71.3964,10446.0
2023-05-02 10:50:00,76.88,76.94,76.83,76.88,14386.0,71.3871,71.4428,71.3406,71.3871,14386.0
2023-05-02 10:55:00,76.84,76.96,76.84,76.95,24026.0,71.3499,71.4614,71.3499,71.4521,24026.0
2023-05-02 11:00:00,76.96,76.96,76.51,76.73,19292.0,71.4614,71.4614,71.0435,71.2478,19292.0
2023-05-02 11:05:00,76.69,76.7,76.59,76.59,13384.0,71.2107,71.2199,71.1178,71.1178,13384.0
2023-05-02 11:10:00,76.61,76.69,76.55,76.58,15666.0,71.1364,71.2107,71.0807,71.1085,15666.0
2023-05-02 11:15:00,76.54,76.54,76.42,76.43,12498.0,71.0714,71.0714,70.9599,70.9692,12498.0
2023-05-02 11:20:00,76.41,76.41,76.2,76.21,14890.0,70.9507,70.9507,70.7557,70.7649,14890.0
2023-05-02 11:25:00,76.21,76.33,76.11,76.33,12236.0,70.7649,70.8764,70.6721,70.8764,12236.0
2023-05-02 11:30:00,76.37,76.44,76.33,76.43,23582.0,70.9135,70.9785,70.8764,70.9692,23582.0
2023-05-02 11:35:00,76.43,76.5,76.35,76.45,19812.0,70.9692,71.0342,70.8949,70.9878,19812.0
2023-05-02 11:40:00,76.45,76.58,76.45,76.54,14190.0,70.9878,71.1085,70.9878,71.0714,14190.0
2023-05-02 11:45:00,76.57,76.59,76.47,76.49,10268.0,71.0992,71.1178,71.0064,71.0249,10268.0
2023-05-02 11:50:00,76.48,76.57,76.45,76.5,24864.0,71.0157,71.0992,70.9878,71.0342,24864.0
2023-05-02 11:55:00,76.49,76.61,76.46,76.58,22506.0,71.0249,71.1364,70.9971,71.1085,22506.0
2023-05-02 12:00:00,76.57,76.57,76.49,76.49,12348.0,71.0992,71.0992,71.0249,71.0249,12348.0
2023-05-02 12:05:00,76.5,76.52,76.44,76.47,7478.0,71.0342,71.0528,70.9785,71.0064,7478.0
2023-05-02 12:10:00,76.43,76.45,76.39,76.45,10426.0,70.9692,70.9878,70.9321,70.9878,10426.0
2023-05-02 12:15:00,76.44,76.52,76.36,76.52,18938.0,70.9785,71.0528,70.9042,71.0528,18938.0
2023-05-02 12:20:00,76.49,76.52,76.42,76.5,22254.0,71.0249,71.0528,70.9599,71.0342,22254.0
2023-05-02 12:25:00,76.52,76.6,76.52,76.58,7758.0,71.0528,71.1271,71.0528,71.1085,7758.0
2023-05-02 12:30:00,76.58,76.58,76.43,76.46,13752.0,71.1085,71.1085,70.9692,70.9971,13752.0
2023-05-02 12:35:00,76.47,76.56,76.45,76.49,17926.0,71.0064,71.0899,70.9878,71.0249,17926.0
2023-05-02 12:40:00,76.47,76.53,76.46,76.51,9156.0,71.0064,71.0621,70.9971,71.0435,9156.0
2023-05-02 12:45:00,76.52,76.64,76.51,76.64,11226.0,71.0528,71.1642,71.0435,71.1642,11226.0
2023-05-02 12:50:00,76.66,76.67,76.61,76.66,12404.0,71.1828,71.1921,71.1364,71.1828,12404.0
2023-05-02 12:55:00,76.64,76.66,76.63,76.64,13334.0,71.1642,71.1828,71.1549,71.1642,13334.0
2023-05-02 13:00:00,76.66,76.69,76.61,76.63,10594.0,71.1828,71.2107,71.1364,71.1549,10594.0
2023-05-02 13:05:00,76.63,76.63,76.51,76.51,9594.0,71.1549,71.1549,71.0435,71.0435,9594.0
2023-05-02 13:10:00,76.51,76.59,76.49,76.58,16562.0,71.0435,71.1178,71.0249,71.1085,16562.0
2023-05-02 13:15:00,76.61,76.61,76.53,76.54,8484.0,71.1364,71.1364,71.0621,71.0714,8484.0
2023-05-02 13:20:00,76.57,76.57,76.5,76.53,14470.0,71.0992,71.0992,71.0342,71.0621,14470.0
2023-05-02 13:25:00,76.52,76.6,76.51,76.53,15484.0,71.0528,71.1271,71.0435,71.0621,15484.0
2023-05-02 13:30:00,76.51,76.54,76.37,76.37,23014.0,71.0435,71.0714,70.9135,70.9135,23014.0
2023-05-02 13:35:00,76.37,76.45,76.37,76.39,14088.0,70.9135,70.9878,70.9135,70.9321,14088.0
2023-05-02 13:40:00,76.38,76.42,76.37,76.41,17668.0,70.9228,70.9599,70.9135,70.9507,17668.0
2023-05-02 13:45:00,76.42,76.52,76.41,76.49,17986.0,70.9599,71.0528,70.9507,71.0249,17986.0
2023-05-02 13:50:00,76.49,76.51,76.46,76.49,9716.0,71.0249,71.0435,70.9971,71.0249,9716.0
2023-05-02 13:55:00,76.5,76.52,76.46,76.49,15990.0,71.0342,71.0528,70.9971,71.0249,15990.0
2023-05-02 14:00:00,76.48,76.48,76.38,76.42,37742.0,71.0157,71.0157,70.9228,70.9599,37742.0
2023-05-02 14:05:00,76.39,76.46,76.3,76.31,36604.0,70.9321,70.9971,70.8485,70.8578,36604.0
2023-05-02 14:10:00,76.33,76.37,76.29,76.32,15280.0,70.8764,70.9135,70.8392,70.8671,15280.0
2023-05-02 14:15:00,76.33,76.41,76.31,76.38,16016.0,70.8764,70.9507,70.8578,70.9228,16016.0
2023-05-02 14:20:00,76.4,76.48,76.39,76.43,18676.0,70.9414,71.0157,70.9321,70.9692,18676.0
2023-05-02 14:25:00,76.43,76.53,76.43,76.53,10280.0,70.9692,71.0621,70.9692,71.0621,10280.0
2023-05-02 14:30:00,76.51,76.52,76.46,76.5,13230.0,71.0435,71.0528,70.9971,71.0342,13230.0
2023-05-02 14:35:00,76.51,76.54,76.48,76.54,11606.0,71.0435,71.0714,71.0157,71.0714,11606.0
2023-05-02 14:40:00,76.55,76.61,76.53,76.61,13622.0,71.0807,71.1364,71.0621,71.1364,13622.0
2023-05-02 14:45:00,76.64,76.77,76.64,76.73,13270.0,71.1642,71.2849,71.1642,71.2478,13270.0
2023-05-02 14:50:00,76.72,76.82,76.72,76.81,16976.0,71.2385,71.3314,71.2385,71.3221,16976.0
2023-05-02 14:55:00,76.83,76.83,76.81,76.82,6952.0,71.3406,71.3406,71.3221,71.3314,6952.0
2023-05-02 15:00:00,76.83,76.84,76.71,76.72,22490.0,71.3406,71.3499,71.2292,71.2385,22490.0
2023-05-02 15:05:00,76.71,76.77,76.69,76.76,8246.0,71.2292,71.2849,71.2107,71.2756,8246.0
2023-05-02 15:10:00,76.77,76.9,76.77,76.86,20370.0,71.2849,71.4056,71.2849,71.3685,20370.0
2023-05-02 15:15:00,76.89,76.91,76.77,76.81,14206.0,71.3964,71.4149,71.2849,71.3221,14206.0
2023-05-02 15:20:00,76.83,76.94,76.83,76.86,11902.0,71.3406,71.4428,71.3406,71.3685,11902.0
2023-05-02 15:25:00,76.86,76.91,76.78,76.91,13128.0,71.3685,71.4149,71.2942,71.4149,13128.0
2023-05-02 15:30:00,76.9,76.94,76.85,76.89,20140.0,71.4056,71.4428,71.3592,71.3964,20140.0
2023-05-02 15:35:00,76.87,76.87,76.76,76.76,24186.0,71.3778,71.3778,71.2756,71.2756,24186.0
2023-05-02 15:40:00,76.76,76.86,76.74,76.82,29174.0,71.2756,71.3685,71.2571,71.3314,29174.0
2023-05-02 15:45:00,76.83,76.83,76.69,76.76,50006.0,71.3406,71.3406,71.2107,71.2756,50006.0
2023-05-02 15:50:00,76.73,76.81,76.67,76.75,87422.0,71.2478,71.3221,71.1921,71.2664,87422.0
2023-05-02 15:55:00,76.74,76.78,76.56,76.6,227494.0,71.2571,71.2942,71.0899,71.1271,227494.0
2023-05-03 09:30:00,77.13,77.13,76.7,76.94,23622.0,71.6192,71.6192,71.2199,71.4428,23622.0
2023-05-03 09:35:00,76.92,76.94,76.69,76.89,13972.0,71.4242,71.4428,71.2107,71.3964,13972.0
2023-05-03 09:40:00,76.89,77.0,76.76,76.76,22836.0,71.3964,71.4985,71.2756,71.2756,22836.0
2023-05-03 09:45:00,76.79,76.83,76.59,76.6,8910.0,71.3035,71.3406,71.1178,71.1271,8910.0
2023-05-03 09:50:00,76.62,76.73,76.41,76.5,33186.0,71.1457,71.2478,70.9507,71.0342,33186.0
2023-05-03 09:55:00,76.51,76.58,76.35,76.35,28322.0,71.0435,71.1085,70.8949,70.8949,28322.0
2023-05-03 10:00:00,76.36,76.66,76.36,76.57,18414.0,70.9042,71.1828,70.9042,71.0992,18414.0
2023-05-03 10:05:00,76.52,76.53,76.37,76.5,48028.0,71.0528,71.0621,70.9135,71.0342,48028.0
2023-05-03 10:10:00,76.5,76.53,76.4,76.46,10768.0,71.0342,71.0621,70.9414,70.9971,10768.0
2023-05-03 10:15:00,76.41,76.47,76.27,76.39,12498.0,70.9507,71.0064,70.8207,70.9321,12498.0
2023-05-03 10:20:00,76.41,76.49,76.37,76.49,54222.0,70.9507,71.0249,70.9135,71.0249,54222.0
2023-05-03 10:25:00,76.51,76.57,76.42,76.53,45572.0,71.0435,71.0992,70.9599,71.0621,45572.0
2023-05-03 10:30:00,76.53,76.61,76.42,76.48,36894.0,71.0621,71.1364,70.9599,71.0157,36894.0
2023-05-03 10:35:00,76.48,76.51,76.36,76.41,17220.0,71.0157,71.0435,70.9042,70.9507,17220.0
2023-05-03 10:40:00,76.41,76.41,76.26,76.26,12710.0,70.9507,70.9507,70.8114,70.8114,12710.0
2023-05-03 10:45:00,76.21,76.25,76.13,76.17,10114.0,70.7649,70.8021,70.6907,70.7278,10114.0
2023-05-03 10:50:00,76.19,76.28,76.18,76.23,10516.0,70.7464,70.8299,70.7371,70.7835,10516.0
2023-05-03 10:55:00,76.23,76.39,76.23,76.35,18122.0,70.7835,70.9321,70.7835,70.8949,18122.0
2023-05-03 11:00:00,76.33,76.39,76.32,76.37,8496.0,70.8764,70.9321,70.8671,70.9135,8496.0
2023-05-03 11:05:00,76.38,76.45,76.36,76.42,14538.0,70.9228,70.9878,70.9042,70.9599,14538.0
2023-05-03 11:10:00,76.39,76.39,76.33,76.35,19986.0,70.9321,70.9321,70.8764,70.8949,19986.0
2023-05-03 11:15:00,76.36,76.47,76.36,76.45,8038.0,70.9042,71.0064,70.9042,70.9878,8038.0
2023-05-03 11:20:00,76.48,76.5,76.46,76.5,43068.0,71.0157,71.0342,70.9971,71.0342,43068.0
2023-05-03 11:25:00,76.49,76.57,76.45,76.5,53920.0,71.0249,71.0992,70.9878,71.0342,53920.0
2023-05-03 11:30:00,76.5,76.57,76.47,76.53,47998.0,71.0342,71.0992,71.0064,71.0621,47998.0
2023-05-03 11:35:00,76.53,76.54,76.44,76.44,29344.0,71.0621,71.0714,70.9785,70.9785,29344.0
2023-05-03 11:40:00,76.46,76.46,76.33,76.37,41388.0,70.9971,70.9971,70.8764,70.9135,41388.0
2023-05-03 11:45:00,76.38,76.6,76.36,76.57,33450.0,70.9228,71.1271,70.9042,71.0992,33450.0
2023-05-03 11:50:00,76.57,76.61,76.54,76.58,22554.0,71.0992,71.1364,71.0714,71.1085,22554.0
2023-05-03 11:55:00,76.56,76.67,76.56,76.67,15028.0,71.0899,71.1921,71.0899,71.1921,15028.0
2023-05-03 12:00:00,76.65,76.67,76.57,76.61,29284.0,71.1735,71.1921,71.0992,71.1364,29284.0
2023-05-03 12:05:00,76.61,76.73,76.61,76.73,21246.0,71.1364,71.2478,71.1364,71.2478,21246.0
2023-05-03 12:10:00,76.72,76.76,76.69,76.73,12100.0,71.2385,71.2756,71.2107,71.2478,12100.0
2023-05-03 12:15:00,76.74,76.74,76.66,76.68,8790.0,71.2571,71.2571,71.1828,71.2014,8790.0
2023-05-03 12:20:00,76.66,76.73,76.64,76.73,12370.0,71.1828,71.2478,71.1642,71.2478,12370.0
2023-05-03 12:25:00,76.72,76.79,76.71,76.79,12212.0,71.2385,71.3035,71.2292,71.3035,12212.0
2023-05-03 12:30:00,76.8,76.91,76.79,76.81,15490.0,71.3128,71.4149,71.3035,71.3221,15490.0
2023-05-03 12:35:00,76.8,76.83,76.75,76.82,23808.0,71.3128,71.3406,71.2664,71.3314,23808.0
2023-05-03 12:40:00,76.81,76.85,76.75,76.82,13236.0,71.3221,71.3592,71.2664,71.3314,13236.0
2023-05-03 12:45:00,76.82,76.92,76.82,76.92,7378.0,71.3314,71.4242,71.3314,71.4242,7378.0
2023-05-03 12:50:00,76.9,77.02,76.9,76.92,7240.0,71.4056,71.5171,71.4056,71.4242,7240.0
2023-05-03 12:55:00,76.92,76.96,76.92,76.95,16434.0,71.4242,71.4614,71.4242,71.4521,16434.0
2023-05-03 13:00:00,76.96,77.04,76.96,77.0,16138.0,71.4614,71.5356,71.4614,71.4985,16138.0
2023-05-03 13:05:00,77.0,77.04,76.97,77.0,12382.0,71.4985,71.5356,71.4706,71.4985,12382.0
2023-05-03 13:10:00,77.0,77.11,77.0,77.05,16932.0,71.4985,71.6006,71.4985,71.5449,16932.0
2023-05-03 13:15:00,77.05,77.15,77.05,77.13,38308.0,71.5449,71.6378,71.5449,71.6192,38308.0
2023-05-03 13:20:00,77.14,77.19,77.08,77.08,26750.0,71.6285,71.6749,71.5728,71.5728,26750.0
2023-05-03 13:25:00,77.08,77.13,77.05,77.1,39654.0,71.5728,71.6192,71.5449,71.5914,39654.0
2023-05-03 13:30:00,77.08,77.08,76.91,76.91,48142.0,71.5728,71.5728,71.4149,71.4149,48142.0
2023-05-03 13:35:00,76.92,77.05,76.92,77.05,53326.0,71.4242,71.5449,71.4242,71.5449,53326.0
2023-05-03 13:40:00,77.06,77.31,77.05,77.29,36536.0,71.5542,71.7864,71.5449,71.7678,36536.0
2023-05-03 13:45:00,77.33,77.33,77.09,77.11,13270.0,71.8049,71.8049,71.5821,71.6006,13270.0
2023-05-03 13:50:00,77.1,77.13,77.05,77.05,21414.0,71.5914,71.6192,71.5449,71.5449,21414.0
2023-05-03 13:55:00,77.06,77.13,77.03,77.03,16682.0,71.5542,71.6192,71.5264,71.5264,16682.0
2023-05-03 14:00:00,76.99,77.13,76.73,77.03,29110.0,71.4892,71.6192,71.2478,71.5264,29110.0
2023-05-03 14:05:00,77.04,77.08,76.81,76.87,14802.0,71.5356,71.5728,71.3221,71.3778,14802.0
2023-05-03 14:10:00,76.88,76.98,76.79,76.97,10400.0,71.3871,71.4799,71.3035,71.4706,10400.0
2023-05-03 14:15:00,77.0,77.07,76.95,76.99,16904.0,71.4985,71.5635,71.4521,71.4892,16904.0
2023-05-03 14:20:00,76.97,77.16,76.95,77.12,22062.0,71.4706,71.6471,71.4521,71.6099,22062.0
2023-05-03 14:25:00,77.1,77.11,76.95,76.97,26064.0,71.5914,71.6006,71.4521,71.4706,26064.0
2023-05-03 14:30:00,76.98,77.09,76.85,76.91,33862.0,71.4799,71.5821,71.3592,71.4149,33862.0
2023-05-03 14:35:00,76.91,77.16,76.69,77.05,31458.0,71.4149,71.6471,71.2107,71.5449,31458.0
2023-05-03 14:40:00,77.03,77.18,76.86,77.0,25902.0,71.5264,71.6656,71.3685,71.4985,25902.0
2023-05-03 14:45:00,77.0,77.09,76.96,76.99,15274.0,71.4985,71.5821,71.4614,71.4892,15274.0
2023-05-03 14:50:00,76.96,77.03,76.77,76.88,19054.0,71.4614,71.5264,71.2849,71.3871,19054.0
2023-05-03 14:55:00,76.83,76.88,76.62,76.8,93894.0,71.3406,71.3871,71.1457,71.3128,93894.0
2023-05-03 15:00:00,76.8,76.86,76.63,76.77,32180.0,71.3128,71.3685,71.1549,71.2849,32180.0
2023-05-03 15:05:00,76.8,77.04,76.61,76.66,32418.0,71.3128,71.5356,71.1364,71.1828,32418.0
2023-05-03 15:10:00,76.62,76.67,76.45,76.56,32128.0,71.1457,71.1921,70.9878,71.0899,32128.0
2023-05-03 15:15:00,76.47,76.58,76.38,76.47,34414.0,71.0064,71.1085,70.9228,71.0064,34414.0
2023-05-03 15:20:00,76.43,76.58,76.23,76.52,26268.0,70.9692,71.1085,70.7835,71.0528,26268.0
2023-05-03 15:25:00,76.57,76.62,76.33,76.33,31106.0,71.0992,71.1457,70.8764,70.8764,31106.0
2023-05-03 15:30:00,76.33,76.39,76.24,76.28,51104.0,70.8764,70.9321,70.7928,70.8299,51104.0
2023-05-03 15:35:00,76.28,76.36,76.22,76.34,48046.0,70.8299,70.9042,70.7742,70.8857,48046.0
2023-05-03 15:40:00,76.33,76.33,76.23,76.29,59430.0,70.8764,70.8764,70.7835,70.8392,59430.0
2023-05-03 15:45:00,76.28,76.42,76.22,76.42,105328.0,70.8299,70.9599,70.7742,70.9599,105328.0
2023-05-03 15:50:00,76.39,76.44,76.24,76.35,97154.0,70.9321,70.9785,70.7928,70.8949,97154.0
2023-05-03 15:55:00,76.34,76.43,76.25,76.35,241240.0,70.8857,70.9692,70.8021,70.8949,241240.0
2023-05-04 09:30:00,77.04,77.09,76.48,76.51,31216.0,71.5356,71.5821,71.0157,71.0435,31216.0
2023-05-04 09:35:00,76.58,77.14,76.41,76.82,27864.0,71.1085,71.6285,70.9507,71.3314,27864.0
2023-05-04 09:40:00,76.89,76.98,76.54,76.58,45154.0,71.3964,71.4799,71.0714,71.1085,45154.0
2023-05-04 09:45:00,76.62,76.82,76.46,76.64,22866.0,71.1457,71.3314,70.9971,71.1642,22866.0
2023-05-04 09:50:00,76.68,76.82,76.51,76.69,19450.0,71.2014,71.3314,71.0435,71.2107,19450.0
2023-05-04 09:55:00,76.73,76.82,76.57,76.58,16256.0,71.2478,71.3314,71.0992,71.1085,16256.0
2023-05-04 10:00:00,76.43,76.62,76.39,76.48,27304.0,70.9692,71.1457,70.9321,71.0157,27304.0
2023-05-04 10:05:00,76.5,76.58,76.35,76.42,23350.0,71.0342,71.1085,70.8949,70.9599,23350.0
2023-05-04 10:10:00,76.5,76.64,76.46,76.49,16572.0,71.0342,71.1642,70.9971,71.0249,16572.0
2023-05-04 10:15:00,76.58,76.79,76.48,76.72,38988.0,71.1085,71.3035,71.0157,71.2385,38988.0
2023-05-04 10:20:00,76.72,76.85,76.57,76.64,21398.0,71.2385,71.3592,71.0992,71.1642,21398.0
2023-05-04 10:25:00,76.72,76.74,76.3,76.51,15224.0,71.2385,71.2571,70.8485,71.0435,15224.0
2023-05-04 10:30:00,76.57,76.58,76.42,76.56,15060.0,71.0992,71.1085,70.9599,71.0899,15060.0
2023-05-04 10:35:00,76.52,76.78,76.52,76.76,12188.0,71.0528,71.2942,71.0528,71.2756,12188.0
2023-05-04 10:40:00,76.73,77.0,76.71,77.0,29118.0,71.2478,71.4985,71.2292,71.4985,29118.0
2023-05-04 10:45:00,77.04,77.06,76.82,76.96,24008.0,71.5356,71.5542,71.3314,71.4614,24008.0
2023-05-04 10:50:00,76.94,77.22,76.87,77.22,17932.0,71.4428,71.7028,71.3778,71.7028,17932.0
2023-05-04 10:55:00,77.2,77.35,77.17,77.21,29222.0,71.6842,71.8235,71.6564,71.6935,29222.0
2023-05-04 11:00:00,77.22,77.23,76.98,77.07,16608.0,71.7028,71.7121,71.4799,71.5635,16608.0
2023-05-04 11:05:00,77.01,77.24,76.96,77.17,26576.0,71.5078,71.7214,71.4614,71.6564,26576.0
2023-05-04 11:10:00,77.21,77.27,77.16,77.23,13840.0,71.6935,71.7492,71.6471,71.7121,13840.0
2023-05-04 11:15:00,77.17,77.23,76.96,76.97,8444.0,71.6564,71.7121,71.4614,71.4706,8444.0
2023-05-04 11:20:00,76.97,77.17,76.97,77.15,14960.0,71.4706,71.6564,71.4706,71.6378,14960.0
2023-05-04 11:25:00,77.17,77.21,77.01,77.1,18808.0,71.6564,71.6935,71.5078,71.5914,18808.0
2023-05-04 11:30:00,77.1,77.15,76.99,77.1,20546.0,71.5914,71.6378,71.4892,71.5914,20546.0
2023-05-04 11:35:00,77.08,77.11,76.97,76.98,15466.0,71.5728,71.6006,71.4706,71.4799,15466.0
2023-05-04 11:40:00,76.95,77.05,76.92,76.93,6810.0,71.4521,71.5449,71.4242,71.4335,6810.0
2023-05-04 11:45:00,76.88,76.91,76.8,76.81,10062.0,71.3871,71.4149,71.3128,71.3221,10062.0
2023-05-04 11:50:00,76.83,76.88,76.7,76.73,14156.0,71.3406,71.3871,71.2199,71.2478,14156.0
2023-05-04 11:55:00,76.75,76.86,76.71,76.75,17380.0,71.2664,71.3685,71.2292,71.2664,17380.0
2023-05-04 12:00:00,76.74,76.82,76.73,76.76,10966.0,71.2571,71.3314,71.2478,71.2756,10966.0
2023-05-04 12:05:00,76.78,76.84,76.72,76.78,12622.0,71.2942,71.3499,71.2385,71.2942,12622.0
2023-05-04 12:10:00,76.8,76.9,76.72,76.89,15218.0,71.3128,71.4056,71.2385,71.3964,15218.0
2023-05-04 12:15:00,76.88,77.06,76.76,77.03,38898.0,71.3871,71.5542,71.2756,71.5264,38898.0
2023-05-04 12:20:00,77.05,77.17,77.05,77.16,11528.0,71.5449,71.6564,71.5449,71.6471,11528.0
2023-05-04 12:25:00,77.17,77.29,77.14,77.23,15220.0,71.6564,71.7678,71.6285,71.7121,15220.0
2023-05-04 12:30:00,77.22,77.23,77.05,77.13,23224.0,71.7028,71.7121,71.5449,71.6192,23224.0
2023-05-04 12:35:00,77.12,77.18,77.07,77.1,24224.0,71.6099,71.6656,71.5635,71.5914,24224.0
2023-05-04 12:40:00,77.09,77.25,77.07,77.23,16036.0,71.5821,71.7306,71.5635,71.7121,16036.0
2023-05-04 12:45:00,77.24,77.38,77.19,77.36,11664.0,71.7214,71.8514,71.6749,71.8328,11664.0
2023-05-04 12:50:00,77.36,77.37,77.26,77.27,10122.0,71.8328,71.8421,71.7399,71.7492,10122.0
2023-05-04 12:55:00,77.3,77.47,77.29,77.39,13082.0,71.7771,71.9349,71.7678,71.8606,13082.0
2023-05-04 13:00:00,77.36,77.45,77.3,77.34,19762.0,71.8328,71.9163,71.7771,71.8142,19762.0
2023-05-04 13:05:00,77.35,77.48,77.31,77.47,10888.0,71.8235,71.9442,71.7864,71.9349,10888.0
2023-05-04 13:10:00,77.48,77.53,77.36,77.4,16868.0,71.9442,71.9906,71.8328,71.8699,16868.0
2023-05-04 13:15:00,77.4,77.42,77.34,77.38,12218.0,71.8699,71.8885,71.8142,71.8514,12218.0
2023-05-04 13:20:00,77.39,77.54,77.39,77.5,15152.0,71.8606,71.9999,71.8606,71.9628,15152.0
2023-05-04 13:25:00,77.49,77.49,77.26,77.28,18844.0,71.9535,71.9535,71.7399,71.7585,18844.0
2023-05-04 13:30:00,77.29,77.35,77.26,77.31,14138.0,71.7678,71.8235,71.7399,71.7864,14138.0
2023-05-04 13:35:00,77.3,77.3,77.17,77.23,17906.0,71.7771,71.7771,71.6564,71.7121,17906.0
2023-05-04 13:40:00,77.25,77.3,77.19,77.22,19136.0,71.7306,71.7771,71.6749,71.7028,19136.0
2023-05-04 13:45:00,77.2,77.21,77.03,77.03,11570.0,71.6842,71.6935,71.5264,71.5264,11570.0
2023-05-04 13:50:00,77.02,77.03,76.9,77.0,13862.0,71.5171,71.5264,71.4056,71.4985,13862.0
2023-05-04 13:55:00,77.01,77.06,76.94,77.03,15548.0,71.5078,71.5542,71.4428,71.5264,15548.0
2023-05-04 14:00:00,77.04,77.06,76.96,77.02,11552.0,71.5356,71.5542,71.4614,71.5171,11552.0
2023-05-04 14:05:00,76.96,77.06,76.9,77.04,12040.0,71.4614,71.5542,71.4056,71.5356,12040.0
2023-05-04 14:10:00,77.03,77.08,76.99,77.07,15548.0,71.5264,71.5728,71.4892,71.5635,15548.0
2023-05-04 14:15:00,77.06,77.11,77.02,77.09,13490.0,71.5542,71.6006,71.5171,71.5821,13490.0
2023-05-04 14:20:00,77.1,77.14,77.0,77.02,10044.0,71.5914,71.6285,71.4985,71.5171,10044.0
2023-05-04 14:25:00,76.99,77.0,76.89,76.89,9724.0,71.4892,71.4985,71.3964,71.3964,9724.0
2023-05-04 14:30:00,76.87,76.89,76.8,76.86,16832.0,71.3778,71.3964,71.3128,71.3685,16832.0
2023-05-04 14:35:00,76.86,76.93,76.71,76.75,21452.0,71.3685,71.4335,71.2292,71.2664,21452.0
2023-05-04 14:40:00,76.75,76.76,76.69,76.71,23404.0,71.2664,71.2756,71.2107,71.2292,23404.0
2023-05-04 14:45:00,76.72,76.8,76.63,76.66,16980.0,71.2385,71.3128,71.1549,71.1828,16980.0
2023-05-04 14:50:00,76.64,76.74,76.64,76.71,21328.0,71.1642,71.2571,71.1642,71.2292,21328.0
2023-05-04 14:55:00,76.71,76.78,76.69,76.78,17684.0,71.2292,71.2942,71.2107,71.2942,17684.0
2023-05-04 15:00:00,76.78,76.87,76.78,76.86,15642.0,71.2942,71.3778,71.2942,71.3685,15642.0
2023-05-04 15:05:00,76.86,77.02,76.86,76.98,23990.0,71.3685,71.5171,71.3685,71.4799,23990.0
2023-05-04 15:10:00,76.97,76.98,76.77,76.77,21894.0,71.4706,71.4799,71.2849,71.2849,21894.0
2023-05-04 15:15:00,76.77,76.77,76.67,76.69,16338.0,71.2849,71.2849,71.1921,71.2107,16338.0
2023-05-04 15:20:00,76.64,76.67,76.56,76.64,28022.0,71.1642,71.1921,71.0899,71.1642,28022.0
2023-05-04 15:25:00,76.66,76.66,76.53,76.57,33052.0,71.1828,71.1828,71.0621,71.0992,33052.0
2023-05-04 15:30:00,76.58,76.73,76.58,76.73,47586.0,71.1085,71.2478,71.1085,71.2478,47586.0
2023-05-04 15:35:00,76.73,76.93,76.73,76.9,52340.0,71.2478,71.4335,71.2478,71.4056,52340.0
2023-05-04 15:40:00,76.91,76.98,76.76,76.77,53712.0,71.4149,71.4799,71.2756,71.2849,53712.0
2023-05-04 15:45:00,76.75,76.86,76.64,76.84,58346.0,71.2664,71.3685,71.1642,71.3499,58346.0
2023-05-04 15:50:00,76.82,76.82,76.58,76.67,176440.0,71.3314,71.3314,71.1085,71.1921,176440.0
2023-05-04 15:55:00,76.66,76.76,76.58,76.75,239628.0,71.1828,71.2756,71.1085,71.2664,239628.0
2023-05-05 09:30:00,76.5,76.76,76.25,76.72,84528.0,71.0342,71.2756,70.8021,71.2385,84528.0
2023-05-05 09:35:00,76.7,77.16,76.66,77.16,11376.0,71.2199,71.6471,71.1828,71.6471,11376.0
2023-05-05 09:40:00,77.32,77.53,77.28,77.49,14558.0,71.7956,71.9906,71.7585,71.9535,14558.0
2023-05-05 09:45:00,77.42,77.85,77.42,77.66,16176.0,71.8885,72.2878,71.8885,72.1113,16176.0
2023-05-05 09:50:00,77.64,77.66,77.44,77.64,17802.0,72.0928,72.1113,71.9071,72.0928,17802.0
2023-05-05 09:55:00,77.67,77.79,77.64,77.64,26772.0,72.1206,72.2321,72.0928,72.0928,26772.0
2023-05-05 10:00:00,77.64,77.64,77.47,77.52,8342.0,72.0928,72.0928,71.9349,71.9813,8342.0
2023-05-05 10:05:00,77.58,77.63,77.41,77.58,9978.0,72.0371,72.0835,71.8792,72.0371,9978.0
2023-05-05 10:10:00,77.6,77.64,77.35,77.49,13622.0,72.0556,72.0928,71.8235,71.9535,13622.0
2023-05-05 10:15:00,77.47,77.48,77.24,77.25,9400.0,71.9349,71.9442,71.7214,71.7306,9400.0
2023-05-05 10:20:00,77.26,77.36,77.15,77.31,20278.0,71.7399,71.8328,71.6378,71.7864,20278.0
2023-05-05 10:25:00,77.33,77.47,77.24,77.46,26948.0,71.8049,71.9349,71.7214,71.9256,26948.0
2023-05-05 10:30:00,77.45,77.58,77.33,77.39,9120.0,71.9163,72.0371,71.8049,71.8606,9120.0
2023-05-05 10:35:00,77.39,77.41,77.26,77.39,10436.0,71.8606,71.8792,71.7399,71.8606,10436.0
2023-05-05 10:40:00,77.42,77.54,77.33,77.39,9600.0,71.8885,71.9999,71.8049,71.8606,9600.0
2023-05-05 10:45:00,77.41,77.41,77.2,77.23,4860.0,71.8792,71.8792,71.6842,71.7121,4860.0
2023-05-05 10:50:00,77.24,77.3,77.22,77.22,4176.0,71.7214,71.7771,71.7028,71.7028,4176.0
2023-05-05 10:55:00,77.2,77.28,77.12,77.17,12608.0,71.6842,71.7585,71.6099,71.6564,12608.0
2023-05-05 11:00:00,77.15,77.26,77.14,77.26,11394.0,71.6378,71.7399,71.6285,71.7399,11394.0
2023-05-05 11:05:00,77.27,77.33,77.07,77.1,8912.0,71.7492,71.8049,71.5635,71.5914,8912.0
2023-05-05 11:10:00,77.1,77.23,77.07,77.19,8080.0,71.5914,71.7121,71.5635,71.6749,8080.0
2023-05-05 11:15:00,77.14,77.25,77.14,77.25,14700.0,71.6285,71.7306,71.6285,71.7306,14700.0
2023-05-05 11:20:00,77.25,77.26,77.17,77.18,8858.0,71.7306,71.7399,71.6564,71.6656,8858.0
2023-05-05 11:25:00,77.17,77.17,77.08,77.17,9870.0,71.6564,71.6564,71.5728,71.6564,9870.0
2023-05-05 11:30:00,77.17,77.17,77.11,77.16,7366.0,71.6564,71.6564,71.6006,71.6471,7366.0
2023-05-05 11:35:00,77.15,77.17,77.1,77.12,9264.0,71.6378,71.6564,71.5914,71.6099,9264.0
2023-05-05 11:40:00,77.1,77.1,77.04,77.04,3234.0,71.5914,71.5914,71.5356,71.5356,3234.0
2023-05-05 11:45:00,77.01,77.08,77.0,77.03,5354.0,71.5078,71.5728,71.4985,71.5264,5354.0
2023-05-05 11:50:00,77.06,77.08,77.0,77.07,8876.0,71.5542,71.5728,71.4985,71.5635,8876.0
2023-05-05 11:55:00,77.06,77.08,77.01,77.08,4490.0,71.5542,71.5728,71.5078,71.5728,4490.0
2023-05-05 12:00:00,77.08,77.09,77.01,77.01,4748.0,71.5728,71.5821,71.5078,71.5078,4748.0
2023-05-05 12:05:00,76.99,77.14,76.99,77.11,9108.0,71.4892,71.6285,71.4892,71.6006,9108.0
2023-05-05 12:10:00,77.1,77.18,77.06,77.18,12302.0,71.5914,71.6656,71.5542,71.6656,12302.0
2023-05-05 12:15:00,77.17,77.17,77.04,77.05,10636.0,71.6564,71.6564,71.5356,71.5449,10636.0
2023-05-05 12:20:00,77.05,77.12,77.01,77.12,8752.0,71.5449,71.6099,71.5078,71.6099,8752.0
2023-05-05 12:25:00,77.11,77.16,77.03,77.04,7432.0,71.6006,71.6471,71.5264,71.5356,7432.0
2023-05-05 12:30:00,77.05,77.11,77.05,77.11,3264.0,71.5449,71.6006,71.5449,71.6006,3264.0
2023-05-05 12:35:00,77.08,77.09,77.01,77.01,11968.0,71.5728,71.5821,71.5078,71.5078,11968.0
2023-05-05 12:40:00,76.99,77.01,76.97,76.99,3410.0,71.4892,71.5078,71.4706,71.4892,3410.0
2023-05-05 12:45:00,77.0,77.06,76.94,77.01,11354.0,71.4985,71.5542,71.4428,71.5078,11354.0
2023-05-05 12:50:00,77.04,77.07,77.0,77.04,7098.0,71.5356,71.5635,71.4985,71.5356,7098.0
2023-05-05 12:55:00,77.03,77.07,76.99,77.05,12576.0,71.5264,71.5635,71.4892,71.5449,12576.0
2023-05-05 13:00:00,77.05,77.18,77.04,77.17,7036.0,71.5449,71.6656,71.5356,71.6564,7036.0
2023-05-05 13:05:00,77.14,77.19,77.11,77.13,10800.0,71.6285,71.6749,71.6006,71.6192,10800.0
2023-05-05 13:10:00,77.13,77.21,77.11,77.19,27360.0,71.6192,71.6935,71.6006,71.6749,27360.0
2023-05-05 13:15:00,77.17,77.24,77.13,77.16,18480.0,71.6564,71.7214,71.6192,71.6471,18480.0
2023-05-05 13:20:00,77.15,77.15,77.08,77.11,3314.0,71.6378,71.6378,71.5728,71.6006,3314.0
2023-05-05 13:25:00,77.13,77.23,77.11,77.17,10356.0,71.6192,71.7121,71.6006,71.6564,10356.0
2023-05-05 13:30:00,77.18,77.23,77.17,77.21,6598.0,71.6656,71.7121,71.6564,71.6935,6598.0
2023-05-05 13:35:00,77.22,77.24,77.16,77.22,26598.0,71.7028,71.7214,71.6471,71.7028,26598.0
2023-05-05 13:40:00,77.21,77.27,77.19,77.22,7712.0,71.6935,71.7492,71.6749,71.7028,7712.0
2023-05-05 13:45:00,77.22,77.24,77.19,77.23,4800.0,71.7028,71.7214,71.6749,71.7121,4800.0
2023-05-05 13:50:00,77.23,77.24,77.17,77.2,6876.0,71.7121,71.7214,71.6564,71.6842,6876.0
2023-05-05 13:55:00,77.2,77.25,77.16,77.16,22104.0,71.6842,71.7306,71.6471,71.6471,22104.0
2023-05-05 14:00:00,77.14,77.22,77.13,77.22,17940.0,71.6285,71.7028,71.6192,71.7028,17940.0
2023-05-05 14:05:00,77.22,77.24,77.18,77.19,12960.0,71.7028,71.7214,71.6656,71.6749,12960.0
2023-05-05 14:10:00,77.21,77.25,77.15,77.25,25478.0,71.6935,71.7306,71.6378,71.7306,25478.0
2023-05-05 14:15:00,77.26,77.33,77.26,77.33,10156.0,71.7399,71.8049,71.7399,71.8049,10156.0
2023-05-05 14:20:00,77.3,77.36,77.26,77.36,21268.0,71.7771,71.8328,71.7399,71.8328,21268.0
2023-05-05 14:25:00,77.36,77.49,77.36,77.38,11236.0,71.8328,71.9535,71.8328,71.8514,11236.0
2023-05-05 14:30:00,77.36,77.42,77.33,77.38,13524.0,71.8328,71.8885,71.8049,71.8514,13524.0
2023-05-05 14:35:00,77.36,77.39,77.3,77.33,5536.0,71.8328,71.8606,71.7771,71.8049,5536.0
2023-05-05 14:40:00,77.33,77.35,77.29,77.33,5386.0,71.8049,71.8235,71.7678,71.8049,5386.0
2023-05-05 14:45:00,77.29,77.33,77.28,77.33,12724.0,71.7678,71.8049,71.7585,71.8049,12724.0
2023-05-05 14:50:00,77.31,77.34,77.29,77.33,7898.0,71.7864,71.8142,71.7678,71.8049,7898.0
2023-05-05 14:55:00,77.32,77.42,77.3,77.32,14980.0,71.7956,71.8885,71.7771,71.7956,14980.0
2023-05-05 15:00:00,77.32,77.33,77.24,77.3,7304.0,71.7956,71.8049,71.7214,71.7771,7304.0
2023-05-05 15:05:00,77.31,77.35,77.29,77.35,9612.0,71.7864,71.8235,71.7678,71.8235,9612.0
2023-05-05 15:10:00,77.35,77.36,77.26,77.27,27090.0,71.8235,71.8328,71.7399,71.7492,27090.0
2023-05-05 15:15:00,77.27,77.31,77.26,77.26,10036.0,71.7492,71.7864,71.7399,71.7399,10036.0
2023-05-05 15:20:00,77.26,77.31,77.25,77.29,17634.0,71.7399,71.7864,71.7306,71.7678,17634.0
2023-05-05 15:25:00,77.27,77.28,77.2,77.23,17778.0,71.7492,71.7585,71.6842,71.7121,17778.0
2023-05-05 15:30:00,77.22,77.33,77.21,77.33,28474.0,71.7028,71.8049,71.6935,71.8049,28474.0
2023-05-05 15:35:00,77.35,77.37,77.31,77.32,26634.0,71.8235,71.8421,71.7864,71.7956,26634.0
2023-05-05 15:40:00,77.32,77.36,77.29,77.35,42302.0,71.7956,71.8328,71.7678,71.8235,42302.0
2023-05-05 15:45:00,77.33,77.38,77.25,77.36,29372.0,71.8049,71.8514,71.7306,71.8328,29372.0
2023-05-05 15:50:00,77.34,77.49,77.32,77.46,67442.0,71.8142,71.9535,71.7956,71.9256,67442.0
2023-05-05 15:55:00,77.47,77.47,77.3,77.46,259448.0,71.9349,71.9349,71.7771,71.9256,259448.0
2023-05-08 09:30:00,77.36,77.36,77.27,77.27,25350.0,71.8328,71.8328,71.7492,71.7492,25350.0
2023-05-08 09:35:00,77.46,77.83,77.46,77.75,235280.0,71.9256,72.2692,71.9256,72.1949,235280.0
2023-05-08 09:40:00,77.76,77.76,77.55,77.55,12580.0,72.2042,72.2042,72.0092,72.0092,12580.0
2023-05-08 09:45:00,77.66,77.66,77.55,77.61,3036.0,72.1113,72.1113,72.0092,72.0649,3036.0
2023-05-08 09:50:00,77.58,77.65,77.46,77.6,4400.0,72.0371,72.1021,71.9256,72.0556,4400.0
2023-05-08 09:55:00,77.66,78.1,77.61,78.03,41116.0,72.1113,72.5199,72.0649,72.4549,41116.0
2023-05-08 10:00:00,78.01,78.01,77.69,77.82,17408.0,72.4363,72.4363,72.1392,72.2599,17408.0
2023-05-08 10:05:00,77.73,77.75,77.64,77.64,6110.0,72.1763,72.1949,72.0928,72.0928,6110.0
2023-05-08 10:10:00,77.58,77.58,77.48,77.48,2828.0,72.0371,72.0371,71.9442,71.9442,2828.0
2023-05-08 10:15:00,77.46,77.52,77.39,77.51,5802.0,71.9256,71.9813,71.8606,71.9721,5802.0
2023-05-08 10:20:00,77.4,77.47,77.35,77.36,1880.0,71.8699,71.9349,71.8235,71.8328,1880.0
2023-05-08 10:25:00,77.33,77.44,77.32,77.42,7446.0,71.8049,71.9071,71.7956,71.8885,7446.0
2023-05-08 10:30:00,77.44,77.47,77.4,77.41,3400.0,71.9071,71.9349,71.8699,71.8792,3400.0
2023-05-08 10:35:00,77.48,77.49,77.39,77.39,4286.0,71.9442,71.9535,71.8606,71.8606,4286.0
2023-05-08 10:40:00,77.38,77.47,77.33,77.43,9732.0,71.8514,71.9349,71.8049,71.8978,9732.0
2023-05-08 10:45:00,77.39,77.42,77.3,77.35,6408.0,71.8606,71.8885,71.7771,71.8235,6408.0
2023-05-08 10:50:00,77.37,77.46,77.37,77.46,3328.0,71.8421,71.9256,71.8421,71.9256,3328.0
2023-05-08 10:55:00,77.5,77.52,77.37,77.39,8808.0,71.9628,71.9813,71.8421,71.8606,8808.0
2023-05-08 11:00:00,77.43,77.52,77.42,77.42,3400.0,71.8978,71.9813,71.8885,71.8885,3400.0
2023-05-08 11:05:00,77.45,77.52,77.45,77.51,2836.0,71.9163,71.9813,71.9163,71.9721,2836.0
2023-05-08 11:10:00,77.5,77.56,77.34,77.34,6618.0,71.9628,72.0185,71.8142,71.8142,6618.0
2023-05-08 11:15:00,77.36,77.38,77.32,77.33,1200.0,71.8328,71.8514,71.7956,71.8049,1200.0
2023-05-08 11:20:00,77.42,77.48,77.38,77.46,2886.0,71.8885,71.9442,71.8514,71.9256,2886.0
2023-05-08 11:25:00,77.42,77.5,77.42,77.45,3290.0,71.8885,71.9628,71.8885,71.9163,3290.0
2023-05-08 11:30:00,77.4,77.44,77.38,77.44,4700.0,71.8699,71.9071,71.8514,71.9071,4700.0
2023-05-08 11:35:00,77.41,77.45,77.39,77.42,2286.0,71.8792,71.9163,71.8606,71.8885,2286.0
2023-05-08 11:40:00,77.42,77.46,77.38,77.45,7160.0,71.8885,71.9256,71.8514,71.9163,7160.0
2023-05-08 11:45:00,77.43,77.46,77.41,77.46,2216.0,71.8978,71.9256,71.8792,71.9256,2216.0
2023-05-08 11:50:00,77.42,77.47,77.38,77.41,6768.0,71.8885,71.9349,71.8514,71.8792,6768.0
2023-05-08 11:55:00,77.44,77.44,77.35,77.35,3772.0,71.9071,71.9071,71.8235,71.8235,3772.0
2023-05-08 12:00:00,77.36,77.39,77.32,77.38,3200.0,71.8328,71.8606,71.7956,71.8514,3200.0
2023-05-08 12:05:00,77.38,77.39,77.33,77.38,3890.0,71.8514,71.8606,71.8049,71.8514,3890.0
2023-05-08 12:10:00,77.36,77.38,77.31,77.32,7542.0,71.8328,71.8514,71.7864,71.7956,7542.0
2023-05-08 12:15:00,77.33,77.51,77.31,77.49,6000.0,71.8049,71.9721,71.7864,71.9535,6000.0
2023-05-08 12:20:00,77.49,77.53,77.44,77.44,4118.0,71.9535,71.9906,71.9071,71.9071,4118.0
2023-05-08 12:25:00,77.45,77.45,77.39,77.42,3130.0,71.9163,71.9163,71.8606,71.8885,3130.0
2023-05-08 12:30:00,77.43,77.47,77.41,77.41,1800.0,71.8978,71.9349,71.8792,71.8792,1800.0
2023-05-08 12:35:00,77.42,77.44,77.36,77.39,6266.0,71.8885,71.9071,71.8328,71.8606,6266.0
2023-05-08 12:40:00,77.36,77.45,77.36,77.4,14086.0,71.8328,71.9163,71.8328,71.8699,14086.0
2023-05-08 12:45:00,77.41,77.45,77.37,77.45,4248.0,71.8792,71.9163,71.8421,71.9163,4248.0
2023-05-08 12:50:00,77.48,77.48,77.44,77.45,600.0,71.9442,71.9442,71.9071,71.9163,600.0
2023-05-08 12:55:00,77.45,77.48,77.39,77.4,2032.0,71.9163,71.9442,71.8606,71.8699,2032.0
2023-05-08 13:00:00,77.4,77.45,77.39,77.45,2902.0,71.8699,71.9163,71.8606,71.9163,2902.0
2023-05-08 13:05:00,77.44,77.46,77.39,77.42,3714.0,71.9071,71.9256,71.8606,71.8885,3714.0
2023-05-08 13:10:00,77.4,77.41,77.38,77.39,2200.0,71.8699,71.8792,71.8514,71.8606,2200.0
2023-05-08 13:15:00,77.39,77.45,77.36,77.45,6632.0,71.8606,71.9163,71.8328,71.9163,6632.0
2023-05-08 13:20:00,77.43,77.47,77.39,77.39,4592.0,71.8978,71.9349,71.8606,71.8606,4592.0
2023-05-08 13:25:00,77.44,77.49,77.42,77.46,4224.0,71.9071,71.9535,71.8885,71.9256,4224.0
2023-05-08 13:30:00,77.49,77.53,77.4,77.42,10224.0,71.9535,71.9906,71.8699,71.8885,10224.0
2023-05-08 13:35:00,77.44,77.51,77.39,77.5,10810.0,71.9071,71.9721,71.8606,71.9628,10810.0
2023-05-08 13:40:00,77.5,77.54,77.47,77.51,38684.0,71.9628,71.9999,71.9349,71.9721,38684.0
2023-05-08 13:45:00,77.52,77.53,77.49,77.5,6020.0,71.9813,71.9906,71.9535,71.9628,6020.0
2023-05-08 13:50:00,77.49,77.52,77.45,77.47,3800.0,71.9535,71.9813,71.9163,71.9349,3800.0
2023-05-08 13:55:00,77.48,77.51,77.48,77.5,5982.0,71.9442,71.9721,71.9442,71.9628,5982.0
2023-05-08 14:00:00,77.5,77.56,77.49,77.5,12594.0,71.9628,72.0185,71.9535,71.9628,12594.0
2023-05-08 14:05:00,77.51,77.51,77.36,77.48,13410.0,71.9721,71.9721,71.8328,71.9442,13410.0
2023-05-08 14:10:00,77.46,77.53,77.41,77.5,7718.0,71.9256,71.9906,71.8792,71.9628,7718.0
2023-05-08 14:15:00,77.48,77.5,77.45,77.47,4482.0,71.9442,71.9628,71.9163,71.9349,4482.0
2023-05-08 14:20:00,77.5,77.53,77.47,77.49,9220.0,71.9628,71.9906,71.9349,71.9535,9220.0
2023-05-08 14:25:00,77.49,77.54,77.49,77.5,13664.0,71.9535,71.9999,71.9535,71.9628,13664.0
2023-05-08 14:30:00,77.5,77.53,77.46,77.48,8144.0,71.9628,71.9906,71.9256,71.9442,8144.0
2023-05-08 14:35:00,77.47,77.51,77.44,77.45,4400.0,71.9349,71.9721,71.9071,71.9163,4400.0
2023-05-08 14:40:00,77.44,77.5,77.43,77.47,6978.0,71.9071,71.9628,71.8978,71.9349,6978.0
2023-05-08 14:45:00,77.46,77.52,77.42,77.52,8250.0,71.9256,71.9813,71.8885,71.9813,8250.0
2023-05-08 14:50:00,77.5,77.52,77.47,77.48,4832.0,71.9628,71.9813,71.9349,71.9442,4832.0
2023-05-08 14:55:00,77.5,77.51,77.49,77.49,8994.0,71.9628,71.9721,71.9535,71.9535,8994.0
2023-05-08 15:00:00,77.49,77.5,77.47,77.5,10382.0,71.9535,71.9628,71.9349,71.9628,10382.0
2023-05-08 15:05:00,77.49,77.54,77.48,77.52,23080.0,71.9535,71.9999,71.9442,71.9813,23080.0
2023-05-08 15:10:00,77.52,77.53,77.44,77.48,16190.0,71.9813,71.9906,71.9071,71.9442,16190.0
2023-05-08 15:15:00,77.5,77.54,77.44,77.5,23704.0,71.9628,71.9999,71.9071,71.9628,23704.0
2023-05-08 15:20:00,77.52,77.52,77.47,77.51,7116.0,71.9813,71.9813,71.9349,71.9721,7116.0
2023-05-08 15:25:00,77.5,77.5,77.45,77.5,12370.0,71.9628,71.9628,71.9163,71.9628,12370.0
2023-05-08 15:30:00,77.5,77.52,77.46,77.49,14902.0,71.9628,71.9813,71.9256,71.9535,14902.0
2023-05-08 15:35:00,77.49,77.52,77.46,77.5,18006.0,71.9535,71.9813,71.9256,71.9628,18006.0
2023-05-08 15:40:00,77.5,77.58,77.48,77.55,45930.0,71.9628,72.0371,71.9442,72.0092,45930.0
2023-05-08 15:45:00,77.54,77.62,77.53,77.61,21958.0,71.9999,72.0742,71.9906,72.0649,21958.0
2023-05-08 15:50:00,77.61,77.61,77.54,77.54,42158.0,72.0649,72.0649,71.9999,71.9999,42158.0
2023-05-08 15:55:00,77.55,77.55,77.44,77.48,75918.0,72.0092,72.0092,71.9071,71.9442,75918.0
2023-05-09 09:30:00,77.42,77.45,77.14,77.21,20394.0,71.8885,71.9163,71.6285,71.6935,20394.0
2023-05-09 09:35:00,77.36,77.36,77.25,77.25,2442.0,71.8328,71.8328,71.7306,71.7306,2442.0
2023-05-09 09:40:00,77.23,77.33,77.14,77.29,2060.0,71.7121,71.8049,71.6285,71.7678,2060.0
2023-05-09 09:45:00,77.33,77.51,77.31,77.51,7714.0,71.8049,71.9721,71.7864,71.9721,7714.0
2023-05-09 09:50:00,77.51,77.62,77.44,77.47,15412.0,71.9721,72.0742,71.9071,71.9349,15412.0
2023-05-09 09:55:00,77.44,77.44,77.23,77.25,3644.0,71.9071,71.9071,71.7121,71.7306,3644.0
2023-05-09 10:00:00,77.31,77.34,77.24,77.26,7902.0,71.7864,71.8142,71.7214,71.7399,7902.0
2023-05-09 10:05:00,77.31,77.32,77.19,77.21,15306.0,71.7864,71.7956,71.6749,71.6935,15306.0
2023-05-09 10:10:00,77.18,77.32,77.15,77.28,7630.0,71.6656,71.7956,71.6378,71.7585,7630.0
2023-05-09 10:15:00,77.33,77.48,77.29,77.45,7952.0,71.8049,71.9442,71.7678,71.9163,7952.0
2023-05-09 10:20:00,77.39,77.39,77.23,77.3,6830.0,71.8606,71.8606,71.7121,71.7771,6830.0
2023-05-09 10:25:00,77.33,77.53,77.32,77.51,4200.0,71.8049,71.9906,71.7956,71.9721,4200.0
2023-05-09 10:30:00,77.53,77.56,77.24,77.31,32560.0,71.9906,72.0185,71.7214,71.7864,32560.0
2023-05-09 10:35:00,77.36,77.39,77.3,77.39,11708.0,71.8328,71.8606,71.7771,71.8606,11708.0
2023-05-09 10:40:00,77.38,77.46,77.38,77.42,2800.0,71.8514,71.9256,71.8514,71.8885,2800.0
2023-05-09 10:45:00,77.41,77.41,77.22,77.29,10036.0,71.8792,71.8792,71.7028,71.7678,10036.0
2023-05-09 10:50:00,77.27,77.37,77.26,77.37,4450.0,71.7492,71.8421,71.7399,71.8421,4450.0
2023-05-09 10:55:00,77.38,77.44,77.36,77.39,5484.0,71.8514,71.9071,71.8328,71.8606,5484.0
2023-05-09 11:00:00,77.41,77.44,77.36,77.38,5244.0,71.8792,71.9071,71.8328,71.8514,5244.0
2023-05-09 11:05:00,77.39,77.46,77.36,77.46,4618.0,71.8606,71.9256,71.8328,71.9256,4618.0
2023-05-09 11:10:00,77.5,77.53,77.49,77.53,5082.0,71.9628,71.9906,71.9535,71.9906,5082.0
2023-05-09 11:15:00,77.52,77.65,77.52,77.65,10408.0,71.9813,72.1021,71.9813,72.1021,10408.0
2023-05-09 11:20:00,77.61,77.61,77.52,77.52,6226.0,72.0649,72.0649,71.9813,71.9813,6226.0
2023-05-09 11:25:00,77.49,77.55,77.48,77.55,7438.0,71.9535,72.0092,71.9442,72.0092,7438.0
2023-05-09 11:30:00,77.56,77.6,77.56,77.58,15696.0,72.0185,72.0556,72.0185,72.0371,15696.0
2023-05-09 11:35:00,77.58,77.64,77.54,77.64,14342.0,72.0371,72.0928,71.9999,72.0928,14342.0
2023-05-09 11:40:00,77.61,77.61,77.53,77.59,11452.0,72.0649,72.0649,71.9906,72.0463,11452.0
2023-05-09 11:45:00,77.58,77.63,77.56,77.61,5984.0,72.0371,72.0835,72.0185,72.0649,5984.0
2023-05-09 11:50:00,77.61,77.66,77.58,77.63,15092.0,72.0649,72.1113,72.0371,72.0835,15092.0
2023-05-09 11:55:00,77.63,77.63,77.56,77.57,8004.0,72.0835,72.0835,72.0185,72.0278,8004.0
2023-05-09 12:00:00,77.57,77.63,77.55,77.63,11922.0,72.0278,72.0835,72.0092,72.0835,11922.0
2023-05-09 12:05:00,77.64,77.69,77.64,77.68,6706.0,72.0928,72.1392,72.0928,72.1299,6706.0
2023-05-09 12:10:00,77.7,77.76,77.68,77.75,15610.0,72.1485,72.2042,72.1299,72.1949,15610.0
2023-05-09 12:15:00,77.73,77.74,77.69,77.72,8510.0,72.1763,72.1856,72.1392,72.1671,8510.0
2023-05-09 12:20:00,77.74,77.77,77.69,77.77,10730.0,72.1856,72.2135,72.1392,72.2135,10730.0
2023-05-09 12:25:00,77.77,77.83,77.77,77.77,7050.0,72.2135,72.2692,72.2135,72.2135,7050.0
2023-05-09 12:30:00,77.78,77.8,77.75,77.8,8408.0,72.2228,72.2413,72.1949,72.2413,8408.0
2023-05-09 12:35:00,77.82,77.83,77.73,77.77,7296.0,72.2599,72.2692,72.1763,72.2135,7296.0
2023-05-09 12:40:00,77.74,77.8,77.72,77.74,3368.0,72.1856,72.2413,72.1671,72.1856,3368.0
2023-05-09 12:45:00,77.74,77.77,77.71,77.77,8934.0,72.1856,72.2135,72.1578,72.2135,8934.0
2023-05-09 12:50:00,77.77,77.83,77.77,77.83,3800.0,72.2135,72.2692,72.2135,72.2692,3800.0
2023-05-09 12:55:00,77.83,77.84,77.8,77.84,2400.0,72.2692,72.2785,72.2413,72.2785,2400.0
2023-05-09 13:00:00,77.83,77.91,77.83,77.86,6058.0,72.2692,72.3435,72.2692,72.2971,6058.0
2023-05-09 13:05:00,77.86,77.89,77.85,77.88,21844.0,72.2971,72.3249,72.2878,72.3156,21844.0
2023-05-09 13:10:00,77.88,77.89,77.83,77.83,7850.0,72.3156,72.3249,72.2692,72.2692,7850.0
2023-05-09 13:15:00,77.79,77.83,77.79,77.82,1726.0,72.2321,72.2692,72.2321,72.2599,1726.0
2023-05-09 13:20:00,77.82,77.86,77.81,77.85,5500.0,72.2599,72.2971,72.2506,72.2878,5500.0
2023-05-09 13:25:00,77.83,77.85,77.82,77.84,6056.0,72.2692,72.2878,72.2599,72.2785,6056.0
2023-05-09 13:30:00,77.81,77.85,77.79,77.85,2452.0,72.2506,72.2878,72.2321,72.2878,2452.0
2023-05-09 13:35:00,77.85,77.91,77.85,77.89,19652.0,72.2878,72.3435,72.2878,72.3249,19652.0
2023-05-09 13:40:00,77.91,77.96,77.9,77.95,3506.0,72.3435,72.3899,72.3342,72.3806,3506.0
2023-05-09 13:45:00,77.96,78.03,77.96,78.01,12690.0,72.3899,72.4549,72.3899,72.4363,12690.0
2023-05-09 13:50:00,78.0,78.0,77.96,77.97,10386.0,72.4271,72.4271,72.3899,72.3992,10386.0
2023-05-09 13:55:00,78.0,78.03,78.0,78.03,2008.0,72.4271,72.4549,72.4271,72.4549,2008.0
2023-05-09 14:00:00,78.06,78.1,78.04,78.05,3546.0,72.4828,72.5199,72.4642,72.4735,3546.0
2023-05-09 14:05:00,78.04,78.04,77.89,77.91,8830.0,72.4642,72.4642,72.3249,72.3435,8830.0
2023-05-09 14:10:00,77.92,77.96,77.89,77.95,4706.0,72.3528,72.3899,72.3249,72.3806,4706.0
2023-05-09 14:15:00,77.96,78.05,77.96,78.05,3964.0,72.3899,72.4735,72.3899,72.4735,3964.0
2023-05-09 14:20:00,78.03,78.04,77.96,77.97,6120.0,72.4549,72.4642,72.3899,72.3992,6120.0
2023-05-09 14:25:00,77.98,77.98,77.97,77.98,3292.0,72.4085,72.4085,72.3992,72.4085,3292.0
2023-05-09 14:30:00,77.99,78.01,77.98,78.01,6470.0,72.4178,72.4363,72.4085,72.4363,6470.0
2023-05-09 14:35:00,78.03,78.03,77.96,77.96,4602.0,72.4549,72.4549,72.3899,72.3899,4602.0
2023-05-09 14:40:00,77.95,78.01,77.95,78.01,5220.0,72.3806,72.4363,72.3806,72.4363,5220.0
2023-05-09 14:45:00,78.01,78.05,77.99,78.03,6350.0,72.4363,72.4735,72.4178,72.4549,6350.0
2023-05-09 14:50:00,78.05,78.08,77.96,77.97,9024.0,72.4735,72.5013,72.3899,72.3992,9024.0
2023-05-09 14:55:00,77.98,78.03,77.98,78.03,3480.0,72.4085,72.4549,72.4085,72.4549,3480.0
2023-05-09 15:00:00,78.04,78.09,78.03,78.08,8118.0,72.4642,72.5106,72.4549,72.5013,8118.0
2023-05-09 15:05:00,78.08,78.08,78.01,78.01,7084.0,72.5013,72.5013,72.4363,72.4363,7084.0
2023-05-09 15:10:00,78.01,78.08,78.0,78.07,10310.0,72.4363,72.5013,72.4271,72.4921,10310.0
2023-05-09 15:15:00,78.06,78.07,77.98,77.98,8754.0,72.4828,72.4921,72.4085,72.4085,8754.0
2023-05-09 15:20:00,77.96,77.98,77.91,77.91,9462.0,72.3899,72.4085,72.3435,72.3435,9462.0
2023-05-09 15:25:00,77.92,77.99,77.92,77.98,9236.0,72.3528,72.4178,72.3528,72.4085,9236.0
2023-05-09 15:30:00,78.0,78.03,77.98,78.03,13720.0,72.4271,72.4549,72.4085,72.4549,13720.0
2023-05-09 15:35:00,78.0,78.04,78.0,78.02,12830.0,72.4271,72.4642,72.4271,72.4456,12830.0
2023-05-09 15:40:00,78.01,78.01,77.89,77.91,13300.0,72.4363,72.4363,72.3249,72.3435,13300.0
2023-05-09 15:45:00,77.91,78.0,77.89,77.96,29456.0,72.3435,72.4271,72.3249,72.3899,29456.0
2023-05-09 15:50:00,77.99,77.99,77.82,77.89,34944.0,72.4178,72.4178,72.2599,72.3249,34944.0
2023-05-09 15:55:00,77.91,77.93,77.72,77.89,271456.0,72.3435,72.3621,72.1671,72.3249,271456.0
2023-05-10 09:30:00,78.52,78.69,78.37,78.41,26132.0,72.9099,73.0678,72.7706,72.8078,26132.0
2023-05-10 09:35:00,78.46,78.58,78.46,78.58,5044.0,72.8542,72.9656,72.8542,72.9656,5044.0
2023-05-10 09:40:00,78.55,78.55,78.31,78.31,10050.0,72.9378,72.9378,72.7149,72.7149,10050.0
2023-05-10 09:45:00,78.26,78.31,78.17,78.24,1688.0,72.6685,72.7149,72.5849,72.6499,1688.0
2023-05-10 09:50:00,78.26,78.43,78.26,78.3,4126.0,72.6685,72.8263,72.6685,72.7056,4126.0
2023-05-10 09:55:00,78.36,78.49,78.35,78.47,4530.0,72.7613,72.882,72.752,72.8635,4530.0
2023-05-10 10:00:00,78.45,78.5,78.4,78.5,13500.0,72.8449,72.8913,72.7985,72.8913,13500.0
2023-05-10 10:05:00,78.52,78.7,78.38,78.38,11786.0,72.9099,73.077,72.7799,72.7799,11786.0
2023-05-10 10:10:00,78.3,78.38,78.25,78.29,7806.0,72.7056,72.7799,72.6592,72.6963,7806.0
2023-05-10 10:15:00,78.33,78.37,78.07,78.1,12646.0,72.7335,72.7706,72.4921,72.5199,12646.0
2023-05-10 10:20:00,78.11,78.26,78.1,78.22,22346.0,72.5292,72.6685,72.5199,72.6313,22346.0
2023-05-10 10:25:00,78.25,78.28,78.16,78.17,7406.0,72.6592,72.687,72.5756,72.5849,7406.0
2023-05-10 10:30:00,78.13,78.2,78.12,78.13,9254.0,72.5478,72.6128,72.5385,72.5478,9254.0
2023-05-10 10:35:00,78.14,78.15,78.05,78.1,43678.0,72.5571,72.5663,72.4735,72.5199,43678.0
2023-05-10 10:40:00,78.13,78.17,77.9,77.9,25712.0,72.5478,72.5849,72.3342,72.3342,25712.0
2023-05-10 10:45:00,77.8,77.96,77.8,77.85,7172.0,72.2413,72.3899,72.2413,72.2878,7172.0
2023-05-10 10:50:00,77.84,77.89,77.72,77.89,11256.0,72.2785,72.3249,72.1671,72.3249,11256.0
2023-05-10 10:55:00,77.89,78.06,77.89,78.04,9122.0,72.3249,72.4828,72.3249,72.4642,9122.0
2023-05-10 11:00:00,78.03,78.1,78.03,78.09,3212.0,72.4549,72.5199,72.4549,72.5106,3212.0
2023-05-10 11:05:00,78.11,78.11,78.06,78.08,1956.0,72.5292,72.5292,72.4828,72.5013,1956.0
2023-05-10 11:10:00,78.07,78.13,78.06,78.12,23220.0,72.4921,72.5478,72.4828,72.5385,23220.0
2023-05-10 11:15:00,78.16,78.16,78.06,78.07,3240.0,72.5756,72.5756,72.4828,72.4921,3240.0
2023-05-10 11:20:00,78.09,78.17,78.09,78.14,3146.0,72.5106,72.5849,72.5106,72.5571,3146.0
2023-05-10 11:25:00,78.08,78.08,77.96,77.96,1284.0,72.5013,72.5013,72.3899,72.3899,1284.0
2023-05-10 11:30:00,77.92,77.99,77.92,77.99,3850.0,72.3528,72.4178,72.3528,72.4178,3850.0
2023-05-10 11:35:00,77.99,77.99,77.87,77.87,2812.0,72.4178,72.4178,72.3063,72.3063,2812.0
2023-05-10 11:40:00,77.88,77.88,77.81,77.81,21522.0,72.3156,72.3156,72.2506,72.2506,21522.0
2023-05-10 11:45:00,77.84,77.84,77.64,77.66,56540.0,72.2785,72.2785,72.0928,72.1113,56540.0
2023-05-10 11:50:00,77.64,77.69,77.64,77.67,10796.0,72.0928,72.1392,72.0928,72.1206,10796.0
2023-05-10 11:55:00,77.7,77.72,77.62,77.64,14906.0,72.1485,72.1671,72.0742,72.0928,14906.0
2023-05-10 12:00:00,77.67,77.69,77.54,77.55,7608.0,72.1206,72.1392,71.9999,72.0092,7608.0
2023-05-10 12:05:00,77.48,77.55,77.45,77.55,4966.0,71.9442,72.0092,71.9163,72.0092,4966.0
2023-05-10 12:10:00,77.58,77.58,77.46,77.46,2602.0,72.0371,72.0371,71.9256,71.9256,2602.0
2023-05-10 12:15:00,77.47,77.5,77.44,77.49,3988.0,71.9349,71.9628,71.9071,71.9535,3988.0
2023-05-10 12:20:00,77.52,77.58,77.49,77.57,3944.0,71.9813,72.0371,71.9535,72.0278,3944.0
2023-05-10 12:25:00,77.56,77.59,77.46,77.46,5676.0,72.0185,72.0463,71.9256,71.9256,5676.0
2023-05-10 12:30:00,77.47,77.49,77.42,77.45,14988.0,71.9349,71.9535,71.8885,71.9163,14988.0
2023-05-10 12:35:00,77.38,77.42,77.36,77.38,3252.0,71.8514,71.8885,71.8328,71.8514,3252.0
2023-05-10 12:40:00,77.4,77.45,77.4,77.45,3278.0,71.8699,71.9163,71.8699,71.9163,3278.0
2023-05-10 12:45:00,77.44,77.46,77.43,77.45,3700.0,71.9071,71.9256,71.8978,71.9163,3700.0
2023-05-10 12:50:00,77.47,77.49,77.41,77.48,4870.0,71.9349,71.9535,71.8792,71.9442,4870.0
2023-05-10 12:55:00,77.48,77.48,77.39,77.41,2462.0,71.9442,71.9442,71.8606,71.8792,2462.0
2023-05-10 13:00:00,77.41,77.44,77.39,77.39,2518.0,71.8792,71.9071,71.8606,71.8606,2518.0
2023-05-10 13:05:00,77.36,77.41,77.3,77.3,7000.0,71.8328,71.8792,71.7771,71.7771,7000.0
2023-05-10 13:10:00,77.31,77.39,77.31,77.39,5098.0,71.7864,71.8606,71.7864,71.8606,5098.0
2023-05-10 13:15:00,77.33,77.43,77.32,77.43,6080.0,71.8049,71.8978,71.7956,71.8978,6080.0
2023-05-10 13:20:00,77.44,77.47,77.39,77.4,4900.0,71.9071,71.9349,71.8606,71.8699,4900.0
2023-05-10 13:25:00,77.41,77.41,77.35,77.41,3986.0,71.8792,71.8792,71.8235,71.8792,3986.0
2023-05-10 13:30:00,77.39,77.52,77.39,77.45,16668.0,71.8606,71.9813,71.8606,71.9163,16668.0
2023-05-10 13:35:00,77.45,77.45,77.3,77.31,10088.0,71.9163,71.9163,71.7771,71.7864,10088.0
2023-05-10 13:40:00,77.31,77.33,77.28,77.3,3624.0,71.7864,71.8049,71.7585,71.7771,3624.0
2023-05-10 13:45:00,77.27,77.39,77.27,77.38,13730.0,71.7492,71.8606,71.7492,71.8514,13730.0
2023-05-10 13:50:00,77.38,77.39,77.32,77.32,6800.0,71.8514,71.8606,71.7956,71.7956,6800.0
2023-05-10 13:55:00,77.35,77.39,77.34,77.38,4508.0,71.8235,71.8606,71.8142,71.8514,4508.0
2023-05-10 14:00:00,77.38,77.42,77.31,77.39,7308.0,71.8514,71.8885,71.7864,71.8606,7308.0
2023-05-10 14:05:00,77.41,77.44,77.39,77.39,7222.0,71.8792,71.9071,71.8606,71.8606,7222.0
2023-05-10 14:10:00,77.39,77.43,77.34,77.43,10318.0,71.8606,71.8978,71.8142,71.8978,10318.0
2023-05-10 14:15:00,77.44,77.48,77.42,77.45,6052.0,71.9071,71.9442,71.8885,71.9163,6052.0
2023-05-10 14:20:00,77.46,77.51,77.45,77.45,4416.0,71.9256,71.9721,71.9163,71.9163,4416.0
2023-05-10 14:25:00,77.41,77.51,77.4,77.49,2604.0,71.8792,71.9721,71.8699,71.9535,2604.0
2023-05-10 14:30:00,77.47,77.63,77.47,77.61,19638.0,71.9349,72.0835,71.9349,72.0649,19638.0
2023-05-10 14:35:00,77.58,77.7,77.58,77.7,4970.0,72.0371,72.1485,72.0371,72.1485,4970.0
2023-05-10 14:40:00,77.7,77.78,77.7,77.77,6458.0,72.1485,72.2228,72.1485,72.2135,6458.0
2023-05-10 14:45:00,77.79,77.82,77.65,77.66,6016.0,72.2321,72.2599,72.1021,72.1113,6016.0
2023-05-10 14:50:00,77.66,77.7,77.64,77.64,6362.0,72.1113,72.1485,72.0928,72.0928,6362.0
2023-05-10 14:55:00,77.63,77.65,77.57,77.61,12322.0,72.0835,72.1021,72.0278,72.0649,12322.0
2023-05-10 15:00:00,77.63,77.66,77.58,77.61,4958.0,72.0835,72.1113,72.0371,72.0649,4958.0
2023-05-10 15:05:00,77.63,77.68,77.61,77.67,7076.0,72.0835,72.1299,72.0649,72.1206,7076.0
2023-05-10 15:10:00,77.69,77.71,77.65,77.65,8304.0,72.1392,72.1578,72.1021,72.1021,8304.0
2023-05-10 15:15:00,77.64,77.77,77.63,77.77,12586.0,72.0928,72.2135,72.0835,72.2135,12586.0
2023-05-10 15:20:00,77.79,77.96,77.78,77.94,17680.0,72.2321,72.3899,72.2228,72.3713,17680.0
2023-05-10 15:25:00,77.95,78.03,77.91,77.91,10834.0,72.3806,72.4549,72.3435,72.3435,10834.0
2023-05-10 15:30:00,77.89,78.1,77.88,78.08,13168.0,72.3249,72.5199,72.3156,72.5013,13168.0
2023-05-10 15:35:00,78.04,78.04,77.97,77.97,7686.0,72.4642,72.4642,72.3992,72.3992,7686.0
2023-05-10 15:40:00,77.96,77.97,77.84,77.85,25010.0,72.3899,72.3992,72.2785,72.2878,25010.0
2023-05-10 15:45:00,77.83,77.92,77.8,77.86,60548.0,72.2692,72.3528,72.2413,72.2971,60548.0
2023-05-10 15:50:00,77.85,77.85,77.71,77.85,69970.0,72.2878,72.2878,72.1578,72.2878,69970.0
2023-05-10 15:55:00,77.86,77.86,77.7,77.8,118006.0,72.2971,72.2971,72.1485,72.2413,118006.0
2023-05-11 09:30:00,77.83,78.02,77.61,77.86,21486.0,72.2692,72.4456,72.0649,72.2971,21486.0
2023-05-11 09:35:00,77.82,77.94,77.72,77.73,5078.0,72.2599,72.3713,72.1671,72.1763,5078.0
2023-05-11 09:40:00,77.81,77.81,77.61,77.61,4028.0,72.2506,72.2506,72.0649,72.0649,4028.0
2023-05-11 09:45:00,77.61,77.61,77.3,77.32,2876.0,72.0649,72.0649,71.7771,71.7956,2876.0
2023-05-11 09:50:00,77.33,77.33,76.92,76.96,5006.0,71.8049,71.8049,71.4242,71.4614,5006.0
2023-05-11 09:55:00,77.02,77.02,76.75,76.8,12242.0,71.5171,71.5171,71.2664,71.3128,12242.0
2023-05-11 10:00:00,76.81,76.84,76.58,76.68,40520.0,71.3221,71.3499,71.1085,71.2014,40520.0
2023-05-11 10:05:00,76.69,76.77,76.6,76.67,21396.0,71.2107,71.2849,71.1271,71.1921,21396.0
2023-05-11 10:10:00,76.67,76.71,76.53,76.61,14786.0,71.1921,71.2292,71.0621,71.1364,14786.0
2023-05-11 10:15:00,76.67,76.76,76.54,76.55,12388.0,71.1921,71.2756,71.0714,71.0807,12388.0
2023-05-11 10:20:00,76.55,76.71,76.54,76.69,20148.0,71.0807,71.2292,71.0714,71.2107,20148.0
2023-05-11 10:25:00,76.73,76.83,76.73,76.83,24650.0,71.2478,71.3406,71.2478,71.3406,24650.0
2023-05-11 10:30:00,76.83,76.9,76.79,76.83,23062.0,71.3406,71.4056,71.3035,71.3406,23062.0
2023-05-11 10:35:00,76.86,76.89,76.74,76.75,18766.0,71.3685,71.3964,71.2571,71.2664,18766.0
2023-05-11 10:40:00,76.78,76.84,76.77,76.82,11058.0,71.2942,71.3499,71.2849,71.3314,11058.0
2023-05-11 10:45:00,76.79,76.86,76.76,76.82,16538.0,71.3035,71.3685,71.2756,71.3314,16538.0
2023-05-11 10:50:00,76.81,76.85,76.7,76.7,17728.0,71.3221,71.3592,71.2199,71.2199,17728.0
2023-05-11 10:55:00,76.72,76.85,76.7,76.82,92694.0,71.2385,71.3592,71.2199,71.3314,92694.0
2023-05-11 11:00:00,76.81,76.81,76.61,76.61,13608.0,71.3221,71.3221,71.1364,71.1364,13608.0
2023-05-11 11:05:00,76.58,76.61,76.44,76.47,19082.0,71.1085,71.1364,70.9785,71.0064,19082.0
2023-05-11 11:10:00,76.5,76.56,76.49,76.53,9512.0,71.0342,71.0899,71.0249,71.0621,9512.0
2023-05-11 11:15:00,76.54,76.58,76.46,76.5,8872.0,71.0714,71.1085,70.9971,71.0342,8872.0
2023-05-11 11:20:00,76.51,76.55,76.48,76.5,8236.0,71.0435,71.0807,71.0157,71.0342,8236.0
2023-05-11 11:25:00,76.48,76.54,76.48,76.53,11872.0,71.0157,71.0714,71.0157,71.0621,11872.0
2023-05-11 11:30:00,76.54,76.57,76.46,76.46,13124.0,71.0714,71.0992,70.9971,70.9971,13124.0
2023-05-11 11:35:00,76.48,76.59,76.47,76.49,9362.0,71.0157,71.1178,71.0064,71.0249,9362.0
2023-05-11 11:40:00,76.5,76.73,76.5,76.59,7436.0,71.0342,71.2478,71.0342,71.1178,7436.0
2023-05-11 11:45:00,76.62,76.69,76.62,76.69,2674.0,71.1457,71.2107,71.1457,71.2107,2674.0
2023-05-11 11:50:00,76.73,76.86,76.73,76.8,8124.0,71.2478,71.3685,71.2478,71.3128,8124.0
2023-05-11 11:55:00,76.8,76.81,76.57,76.64,22264.0,71.3128,71.3221,71.0992,71.1642,22264.0
2023-05-11 12:00:00,76.63,76.7,76.63,76.66,5484.0,71.1549,71.2199,71.1549,71.1828,5484.0
2023-05-11 12:05:00,76.68,76.86,76.66,76.86,10342.0,71.2014,71.3685,71.1828,71.3685,10342.0
2023-05-11 12:10:00,76.85,76.85,76.76,76.76,8882.0,71.3592,71.3592,71.2756,71.2756,8882.0
2023-05-11 12:15:00,76.74,76.77,76.7,76.75,10184.0,71.2571,71.2849,71.2199,71.2664,10184.0
2023-05-11 12:20:00,76.79,76.89,76.78,76.89,11074.0,71.3035,71.3964,71.2942,71.3964,11074.0
2023-05-11 12:25:00,76.91,76.91,76.78,76.83,6214.0,71.4149,71.4149,71.2942,71.3406,6214.0
2023-05-11 12:30:00,76.82,76.88,76.79,76.82,7858.0,71.3314,71.3871,71.3035,71.3314,7858.0
2023-05-11 12:35:00,76.83,76.85,76.82,76.83,7038.0,71.3406,71.3592,71.3314,71.3406,7038.0
2023-05-11 12:40:00,76.8,76.83,76.77,76.77,3032.0,71.3128,71.3406,71.2849,71.2849,3032.0
2023-05-11 12:45:00,76.77,76.8,76.77,76.78,3300.0,71.2849,71.3128,71.2849,71.2942,3300.0
2023-05-11 12:50:00,76.78,76.78,76.73,76.73,6436.0,71.2942,71.2942,71.2478,71.2478,6436.0
2023-05-11 12:55:00,76.72,76.74,76.69,76.73,7472.0,71.2385,71.2571,71.2107,71.2478,7472.0
2023-05-11 13:00:00,76.75,76.75,76.67,76.69,4672.0,71.2664,71.2664,71.1921,71.2107,4672.0
2023-05-11 13:05:00,76.68,76.7,76.63,76.63,4372.0,71.2014,71.2199,71.1549,71.1549,4372.0
2023-05-11 13:10:00,76.63,76.64,76.6,76.6,5928.0,71.1549,71.1642,71.1271,71.1271,5928.0
2023-05-11 13:15:00,76.64,76.65,76.61,76.63,4940.0,71.1642,71.1735,71.1364,71.1549,4940.0
2023-05-11 13:20:00,76.64,76.68,76.58,76.58,92704.0,71.1642,71.2014,71.1085,71.1085,92704.0
2023-05-11 13:25:00,76.57,76.59,76.54,76.56,4402.0,71.0992,71.1178,71.0714,71.0899,4402.0
2023-05-11 13:30:00,76.53,76.55,76.45,76.48,5834.0,71.0621,71.0807,70.9878,71.0157,5834.0
2023-05-11 13:35:00,76.46,76.61,76.42,76.58,13116.0,70.9971,71.1364,70.9599,71.1085,13116.0
2023-05-11 13:40:00,76.59,76.61,76.41,76.41,8966.0,71.1178,71.1364,70.9507,70.9507,8966.0
2023-05-11 13:45:00,76.36,76.39,76.29,76.39,19020.0,70.9042,70.9321,70.8392,70.9321,19020.0
2023-05-11 13:50:00,76.35,76.47,76.35,76.47,11094.0,70.8949,71.0064,70.8949,71.0064,11094.0
2023-05-11 13:55:00,76.47,76.53,76.43,76.53,9338.0,71.0064,71.0621,70.9692,71.0621,9338.0
2023-05-11 14:00:00,76.5,76.51,76.46,76.5,7362.0,71.0342,71.0435,70.9971,71.0342,7362.0
2023-05-11 14:05:00,76.46,76.52,76.37,76.39,11976.0,70.9971,71.0528,70.9135,70.9321,11976.0
2023-05-11 14:10:00,76.42,76.42,76.36,76.38,8484.0,70.9599,70.9599,70.9042,70.9228,8484.0
2023-05-11 14:15:00,76.39,76.41,76.34,76.34,7206.0,70.9321,70.9507,70.8857,70.8857,7206.0
2023-05-11 14:20:00,76.33,76.42,76.31,76.42,9830.0,70.8764,70.9599,70.8578,70.9599,9830.0
2023-05-11 14:25:00,76.42,76.53,76.42,76.46,7454.0,70.9599,71.0621,70.9599,70.9971,7454.0
2023-05-11 14:30:00,76.48,76.5,76.42,76.5,5052.0,71.0157,71.0342,70.9599,71.0342,5052.0
2023-05-11 14:35:00,76.49,76.5,76.45,76.49,2400.0,71.0249,71.0342,70.9878,71.0249,2400.0
2023-05-11 14:40:00,76.5,76.55,76.45,76.5,10890.0,71.0342,71.0807,70.9878,71.0342,10890.0
2023-05-11 14:45:00,76.48,76.5,76.4,76.41,8536.0,71.0157,71.0342,70.9414,70.9507,8536.0
2023-05-11 14:50:00,76.42,76.46,76.36,76.36,5046.0,70.9599,70.9971,70.9042,70.9042,5046.0
2023-05-11 14:55:00,76.38,76.44,76.35,76.44,14072.0,70.9228,70.9785,70.8949,70.9785,14072.0
2023-05-11 15:00:00,76.44,76.55,76.44,76.53,26564.0,70.9785,71.0807,70.9785,71.0621,26564.0
2023-05-11 15:05:00,76.53,76.56,76.49,76.53,16322.0,71.0621,71.0899,71.0249,71.0621,16322.0
2023-05-11 15:10:00,76.53,76.56,76.51,76.55,12448.0,71.0621,71.0899,71.0435,71.0807,12448.0
2023-05-11 15:15:00,76.54,76.55,76.48,76.49,15074.0,71.0714,71.0807,71.0157,71.0249,15074.0
2023-05-11 15:20:00,76.5,76.51,76.41,76.45,10836.0,71.0342,71.0435,70.9507,70.9878,10836.0
2023-05-11 15:25:00,76.46,76.53,76.43,76.53,7740.0,70.9971,71.0621,70.9692,71.0621,7740.0
2023-05-11 15:30:00,76.53,76.57,76.47,76.48,19178.0,71.0621,71.0992,71.0064,71.0157,19178.0
2023-05-11 15:35:00,76.49,76.51,76.44,76.5,23162.0,71.0249,71.0435,70.9785,71.0342,23162.0
2023-05-11 15:40:00,76.51,76.57,76.45,76.55,29936.0,71.0435,71.0992,70.9878,71.0807,29936.0
2023-05-11 15:45:00,76.54,76.59,76.53,76.58,51680.0,71.0714,71.1178,71.0621,71.1085,51680.0
2023-05-11 15:50:00,76.57,76.75,76.51,76.75,62222.0,71.0992,71.2664,71.0435,71.2664,62222.0
2023-05-11 15:55:00,76.74,76.83,76.67,76.74,146450.0,71.2571,71.3406,71.1921,71.2571,146450.0
2023-05-12 09:30:00,77.2,77.5,77.06,77.32,27266.0,71.6842,71.9628,71.5542,71.7956,27266.0
2023-05-12 09:35:00,77.32,77.41,77.32,77.34,6682.0,71.7956,71.8792,71.7956,71.8142,6682.0
2023-05-12 09:40:00,77.36,77.41,77.22,77.22,8630.0,71.8328,71.8792,71.7028,71.7028,8630.0
2023-05-12 09:45:00,77.23,77.37,77.22,77.29,1400.0,71.7121,71.8421,71.7028,71.7678,1400.0
2023-05-12 09:50:00,77.28,77.28,77.17,77.17,5992.0,71.7585,71.7585,71.6564,71.6564,5992.0
2023-05-12 09:55:00,77.17,77.24,77.17,77.21,1326.0,71.6564,71.7214,71.6564,71.6935,1326.0
2023-05-12 10:00:00,77.01,77.14,77.01,77.04,3162.0,71.5078,71.6285,71.5078,71.5356,3162.0
2023-05-12 10:05:00,77.06,77.12,77.04,77.12,6270.0,71.5542,71.6099,71.5356,71.6099,6270.0
2023-05-12 10:10:00,77.16,77.22,77.15,77.19,5192.0,71.6471,71.7028,71.6378,71.6749,5192.0
2023-05-12 10:15:00,77.16,77.24,77.15,77.24,3046.0,71.6471,71.7214,71.6378,71.7214,3046.0
2023-05-12 10:20:00,77.22,77.27,77.22,77.26,3466.0,71.7028,71.7492,71.7028,71.7399,3466.0
2023-05-12 10:25:00,77.27,77.27,77.2,77.21,5036.0,71.7492,71.7492,71.6842,71.6935,5036.0
2023-05-12 10:30:00,77.18,77.2,77.11,77.11,2246.0,71.6656,71.6842,71.6006,71.6006,2246.0
2023-05-12 10:35:00,77.13,77.13,76.94,77.04,5182.0,71.6192,71.6192,71.4428,71.5356,5182.0
2023-05-12 10:40:00,77.0,77.01,76.89,76.89,8402.0,71.4985,71.5078,71.3964,71.3964,8402.0
2023-05-12 10:45:00,76.89,76.95,76.85,76.9,15030.0,71.3964,71.4521,71.3592,71.4056,15030.0
2023-05-12 10:50:00,76.87,76.94,76.85,76.88,16614.0,71.3778,71.4428,71.3592,71.3871,16614.0
2023-05-12 10:55:00,76.86,76.94,76.85,76.86,14332.0,71.3685,71.4428,71.3592,71.3685,14332.0
2023-05-12 11:00:00,76.85,76.85,76.76,76.77,3124.0,71.3592,71.3592,71.2756,71.2849,3124.0
2023-05-12 11:05:00,76.78,76.83,76.73,76.83,4834.0,71.2942,71.3406,71.2478,71.3406,4834.0
2023-05-12 11:10:00,76.83,76.84,76.65,76.67,4220.0,71.3406,71.3499,71.1735,71.1921,4220.0
2023-05-12 11:15:00,76.67,76.67,76.6,76.65,3998.0,71.1921,71.1921,71.1271,71.1735,3998.0
2023-05-12 11:20:00,76.62,76.65,76.56,76.58,3502.0,71.1457,71.1735,71.0899,71.1085,3502.0
2023-05-12 11:25:00,76.6,76.6,76.54,76.58,3002.0,71.1271,71.1271,71.0714,71.1085,3002.0
2023-05-12 11:30:00,76.55,76.56,76.5,76.54,4640.0,71.0807,71.0899,71.0342,71.0714,4640.0
2023-05-12 11:35:00,76.59,76.75,76.55,76.74,17724.0,71.1178,71.2664,71.0807,71.2571,17724.0
2023-05-12 11:40:00,76.72,76.76,76.61,76.61,6098.0,71.2385,71.2756,71.1364,71.1364,6098.0
2023-05-12 11:45:00,76.63,76.7,76.62,76.7,1000.0,71.1549,71.2199,71.1457,71.2199,1000.0
2023-05-12 11:50:00,76.71,76.73,76.69,76.71,2000.0,71.2292,71.2478,71.2107,71.2292,2000.0
2023-05-12 11:55:00,76.69,76.76,76.67,76.74,3692.0,71.2107,71.2756,71.1921,71.2571,3692.0
2023-05-12 12:00:00,76.76,76.79,76.61,76.61,4208.0,71.2756,71.3035,71.1364,71.1364,4208.0
2023-05-12 12:05:00,76.64,76.66,76.58,76.58,3436.0,71.1642,71.1828,71.1085,71.1085,3436.0
2023-05-12 12:10:00,76.61,76.64,76.56,76.58,6818.0,71.1364,71.1642,71.0899,71.1085,6818.0
2023-05-12 12:15:00,76.56,76.61,76.55,76.55,6200.0,71.0899,71.1364,71.0807,71.0807,6200.0
2023-05-12 12:20:00,76.58,76.58,76.48,76.55,4030.0,71.1085,71.1085,71.0157,71.0807,4030.0
2023-05-12 12:25:00,76.53,76.54,76.38,76.52,61446.0,71.0621,71.0714,70.9228,71.0528,61446.0
2023-05-12 12:30:00,76.51,76.55,76.5,76.52,30262.0,71.0435,71.0807,71.0342,71.0528,30262.0
2023-05-12 12:35:00,76.53,76.54,76.49,76.49,27202.0,71.0621,71.0714,71.0249,71.0249,27202.0
2023-05-12 12:40:00,76.49,76.49,76.42,76.42,15810.0,71.0249,71.0249,70.9599,70.9599,15810.0
2023-05-12 12:45:00,76.45,76.47,76.42,76.43,11756.0,70.9878,71.0064,70.9599,70.9692,11756.0
2023-05-12 12:50:00,76.44,76.52,76.41,76.49,40470.0,70.9785,71.0528,70.9507,71.0249,40470.0
2023-05-12 12:55:00,76.5,76.56,76.5,76.55,18800.0,71.0342,71.0899,71.0342,71.0807,18800.0
2023-05-12 13:00:00,76.52,76.55,76.49,76.55,50506.0,71.0528,71.0807,71.0249,71.0807,50506.0
2023-05-12 13:05:00,76.55,76.64,76.55,76.61,38274.0,71.0807,71.1642,71.0807,71.1364,38274.0
2023-05-12 13:10:00,76.63,76.66,76.53,76.54,25550.0,71.1549,71.1828,71.0621,71.0714,25550.0
2023-05-12 13:15:00,76.54,76.55,76.44,76.5,10222.0,71.0714,71.0807,70.9785,71.0342,10222.0
2023-05-12 13:20:00,76.5,76.57,76.5,76.57,12088.0,71.0342,71.0992,71.0342,71.0992,12088.0
2023-05-12 13:25:00,76.59,76.6,76.51,76.55,7008.0,71.1178,71.1271,71.0435,71.0807,7008.0
2023-05-12 13:30:00,76.55,76.55,76.48,76.5,14394.0,71.0807,71.0807,71.0157,71.0342,14394.0
2023-05-12 13:35:00,76.5,76.53,76.45,76.48,10310.0,71.0342,71.0621,70.9878,71.0157,10310.0
2023-05-12 13:40:00,76.46,76.53,76.46,76.49,11668.0,70.9971,71.0621,70.9971,71.0249,11668.0
2023-05-12 13:45:00,76.46,76.46,76.33,76.43,2804.0,70.9971,70.9971,70.8764,70.9692,2804.0
2023-05-12 13:50:00,76.39,76.39,76.3,76.38,4120.0,70.9321,70.9321,70.8485,70.9228,4120.0
2023-05-12 13:55:00,76.39,76.44,76.36,76.44,3000.0,70.9321,70.9785,70.9042,70.9785,3000.0
2023-05-12 14:00:00,76.44,76.52,76.42,76.49,12208.0,70.9785,71.0528,70.9599,71.0249,12208.0
2023-05-12 14:05:00,76.47,76.47,76.36,76.39,4968.0,71.0064,71.0064,70.9042,70.9321,4968.0
2023-05-12 14:10:00,76.39,76.41,76.3,76.31,7014.0,70.9321,70.9507,70.8485,70.8578,7014.0
2023-05-12 14:15:00,76.33,76.39,76.33,76.35,5928.0,70.8764,70.9321,70.8764,70.8949,5928.0
2023-05-12 14:20:00,76.35,76.44,76.33,76.44,7182.0,70.8949,70.9785,70.8764,70.9785,7182.0
2023-05-12 14:25:00,76.45,76.53,76.45,76.46,11266.0,70.9878,71.0621,70.9878,70.9971,11266.0
2023-05-12 14:30:00,76.42,76.51,76.42,76.5,10046.0,70.9599,71.0435,70.9599,71.0342,10046.0
2023-05-12 14:35:00,76.5,76.5,76.36,76.36,6444.0,71.0342,71.0342,70.9042,70.9042,6444.0
2023-05-12 14:40:00,76.39,76.42,76.39,76.41,3886.0,70.9321,70.9599,70.9321,70.9507,3886.0
2023-05-12 14:45:00,76.44,76.51,76.42,76.46,7098.0,70.9785,71.0435,70.9599,70.9971,7098.0
2023-05-12 14:50:00,76.48,76.53,76.48,76.53,5252.0,71.0157,71.0621,71.0157,71.0621,5252.0
2023-05-12 14:55:00,76.53,76.59,76.53,76.57,27842.0,71.0621,71.1178,71.0621,71.0992,27842.0
2023-05-12 15:00:00,76.57,76.57,76.53,76.55,10822.0,71.0992,71.0992,71.0621,71.0807,10822.0
2023-05-12 15:05:00,76.56,76.57,76.49,76.49,8992.0,71.0899,71.0992,71.0249,71.0249,8992.0
2023-05-12 15:10:00,76.48,76.51,76.42,76.42,5660.0,71.0157,71.0435,70.9599,70.9599,5660.0
2023-05-12 15:15:00,76.44,76.45,76.38,76.42,13230.0,70.9785,70.9878,70.9228,70.9599,13230.0
2023-05-12 15:20:00,76.42,76.48,76.41,76.46,14162.0,70.9599,71.0157,70.9507,70.9971,14162.0
2023-05-12 15:25:00,76.48,76.54,76.42,76.46,25658.0,71.0157,71.0714,70.9599,70.9971,25658.0
2023-05-12 15:30:00,76.46,76.53,76.44,76.53,18852.0,70.9971,71.0621,70.9785,71.0621,18852.0
2023-05-12 15:35:00,76.53,76.56,76.46,76.5,14708.0,71.0621,71.0899,70.9971,71.0342,14708.0
2023-05-12 15:40:00,76.49,76.55,76.48,76.53,24036.0,71.0249,71.0807,71.0157,71.0621,24036.0
2023-05-12 15:45:00,76.53,76.53,76.47,76.5,24200.0,71.0621,71.0621,71.0064,71.0342,24200.0
2023-05-12 15:50:00,76.5,76.54,76.48,76.54,56642.0,71.0342,71.0714,71.0157,71.0714,56642.0
2023-05-12 15:55:00,76.54,76.67,76.51,76.64,123584.0,71.0714,71.1921,71.0435,71.1642,123584.0
2023-05-15 09:30:00,76.83,76.86,76.16,76.16,30614.0,71.3406,71.3685,70.7185,70.7185,30614.0
2023-05-15 09:35:00,76.18,76.38,75.8,76.02,20834.0,70.7371,70.9228,70.3842,70.5885,20834.0
2023-05-15 09:40:00,76.05,76.22,75.75,75.95,19968.0,70.6164,70.7742,70.3378,70.5235,19968.0
2023-05-15 09:45:00,75.96,76.02,75.8,75.84,3406.0,70.5328,70.5885,70.3842,70.4214,3406.0
2023-05-15 09:50:00,75.82,75.82,75.5,75.5,7934.0,70.4028,70.4028,70.1057,70.1057,7934.0
2023-05-15 09:55:00,75.45,75.45,75.31,75.39,4106.0,70.0592,70.0592,69.9292,70.0035,4106.0
2023-05-15 10:00:00,75.44,75.58,75.44,75.53,6378.0,70.05,70.18,70.05,70.1335,6378.0
2023-05-15 10:05:00,75.54,75.73,75.53,75.61,9426.0,70.1428,70.3192,70.1335,70.2078,9426.0
2023-05-15 10:10:00,75.56,75.57,75.4,75.43,5166.0,70.1614,70.1707,70.0128,70.0407,5166.0
2023-05-15 10:15:00,75.43,75.44,75.32,75.42,22820.0,70.0407,70.05,69.9385,70.0314,22820.0
2023-05-15 10:20:00,75.42,75.46,75.33,75.39,21948.0,70.0314,70.0685,69.9478,70.0035,21948.0
2023-05-15 10:25:00,75.43,75.63,75.42,75.53,45250.0,70.0407,70.2264,70.0314,70.1335,45250.0
2023-05-15 10:30:00,75.52,75.56,75.45,75.48,14734.0,70.1242,70.1614,70.0592,70.0871,14734.0
2023-05-15 10:35:00,75.45,75.49,75.39,75.42,16402.0,70.0592,70.0964,70.0035,70.0314,16402.0
2023-05-15 10:40:00,75.44,75.46,75.38,75.42,15538.0,70.05,70.0685,69.9942,70.0314,15538.0
2023-05-15 10:45:00,75.39,75.46,75.33,75.34,13422.0,70.0035,70.0685,69.9478,69.9571,13422.0
2023-05-15 10:50:00,75.33,75.51,75.33,75.48,13688.0,69.9478,70.115,69.9478,70.0871,13688.0
2023-05-15 10:55:00,75.48,75.56,75.35,75.43,7514.0,70.0871,70.1614,69.9664,70.0407,7514.0
2023-05-15 11:00:00,75.42,75.55,75.42,75.44,7956.0,70.0314,70.1521,70.0314,70.05,7956.0
2023-05-15 11:05:00,75.41,75.46,75.36,75.38,7760.0,70.0221,70.0685,69.9757,69.9942,7760.0
2023-05-15 11:10:00,75.38,75.42,75.33,75.42,8076.0,69.9942,70.0314,69.9478,70.0314,8076.0
2023-05-15 11:15:00,75.44,75.52,75.42,75.52,10194.0,70.05,70.1242,70.0314,70.1242,10194.0
2023-05-15 11:20:00,75.54,75.54,75.38,75.38,5722.0,70.1428,70.1428,69.9942,69.9942,5722.0
2023-05-15 11:25:00,75.36,75.36,75.27,75.29,6568.0,69.9757,69.9757,69.8921,69.9107,6568.0
2023-05-15 11:30:00,75.29,75.38,75.25,75.28,14424.0,69.9107,69.9942,69.8735,69.9014,14424.0
2023-05-15 11:35:00,75.3,75.32,75.27,75.27,5200.0,69.92,69.9385,69.8921,69.8921,5200.0
2023-05-15 11:40:00,75.28,75.28,75.13,75.19,9644.0,69.9014,69.9014,69.7621,69.8178,9644.0
2023-05-15 11:45:00,75.16,75.25,75.11,75.24,6532.0,69.79,69.8735,69.7435,69.8642,6532.0
2023-05-15 11:50:00,75.25,75.39,75.25,75.36,5962.0,69.8735,70.0035,69.8735,69.9757,5962.0
2023-05-15 11:55:00,75.33,75.46,75.33,75.41,3200.0,69.9478,70.0685,69.9478,70.0221,3200.0
2023-05-15 12:00:00,75.42,75.42,75.25,75.26,3424.0,70.0314,70.0314,69.8735,69.8828,3424.0
2023-05-15 12:05:00,75.28,75.33,75.25,75.32,4228.0,69.9014,69.9478,69.8735,69.9385,4228.0
2023-05-15 12:10:00,75.32,75.34,75.3,75.34,5204.0,69.9385,69.9571,69.92,69.9571,5204.0
2023-05-15 12:15:00,75.32,75.33,75.26,75.31,6322.0,69.9385,69.9478,69.8828,69.9292,6322.0
2023-05-15 12:20:00,75.29,75.35,75.29,75.35,3920.0,69.9107,69.9664,69.9107,69.9664,3920.0
2023-05-15 12:25:00,75.33,75.45,75.33,75.42,5984.0,69.9478,70.0592,69.9478,70.0314,5984.0
2023-05-15 12:30:00,75.41,75.47,75.39,75.43,14448.0,70.0221,70.0778,70.0035,70.0407,14448.0
2023-05-15 12:35:00,75.45,75.48,75.42,75.46,24698.0,70.0592,70.0871,70.0314,70.0685,24698.0
2023-05-15 12:40:00,75.46,75.48,75.42,75.45,17022.0,70.0685,70.0871,70.0314,70.0592,17022.0
2023-05-15 12:45:00,75.46,75.57,75.46,75.56,24046.0,70.0685,70.1707,70.0685,70.1614,24046.0
2023-05-15 12:50:00,75.55,75.58,75.48,75.48,19232.0,70.1521,70.18,70.0871,70.0871,19232.0
2023-05-15 12:55:00,75.5,75.63,75.5,75.58,8304.0,70.1057,70.2264,70.1057,70.18,8304.0
2023-05-15 13:00:00,75.6,75.65,75.58,75.61,8612.0,70.1985,70.245,70.18,70.2078,8612.0
2023-05-15 13:05:00,75.64,75.76,75.63,75.73,10022.0,70.2357,70.3471,70.2264,70.3192,10022.0
2023-05-15 13:10:00,75.76,75.82,75.46,75.73,19164.0,70.3471,70.4028,70.0685,70.3192,19164.0
2023-05-15 13:15:00,75.75,75.75,75.61,75.61,12884.0,70.3378,70.3378,70.2078,70.2078,12884.0
2023-05-15 13:20:00,75.61,75.63,75.44,75.48,13256.0,70.2078,70.2264,70.05,70.0871,13256.0
2023-05-15 13:25:00,75.47,75.47,75.19,75.19,9384.0,70.0778,70.0778,69.8178,69.8178,9384.0
2023-05-15 13:30:00,75.17,75.21,75.11,75.11,18322.0,69.7993,69.8364,69.7435,69.7435,18322.0
2023-05-15 13:35:00,75.14,75.2,75.14,75.19,16962.0,69.7714,69.8271,69.7714,69.8178,16962.0
2023-05-15 13:40:00,75.17,75.17,75.11,75.14,3716.0,69.7993,69.7993,69.7435,69.7714,3716.0
2023-05-15 13:45:00,75.12,75.12,74.98,75.1,8932.0,69.7528,69.7528,69.6228,69.7343,8932.0
2023-05-15 13:50:00,75.08,75.16,74.96,75.13,9412.0,69.7157,69.79,69.6043,69.7621,9412.0
2023-05-15 13:55:00,75.1,75.23,75.07,75.14,14254.0,69.7343,69.855,69.7064,69.7714,14254.0
2023-05-15 14:00:00,75.13,75.29,75.13,75.21,39146.0,69.7621,69.9107,69.7621,69.8364,39146.0
2023-05-15 14:05:00,75.19,75.29,75.16,75.24,18846.0,69.8178,69.9107,69.79,69.8642,18846.0
2023-05-15 14:10:00,75.26,75.37,75.25,75.3,16398.0,69.8828,69.985,69.8735,69.92,16398.0
2023-05-15 14:15:00,75.28,75.31,75.14,75.25,9806.0,69.9014,69.9292,69.7714,69.8735,9806.0
2023-05-15 14:20:00,75.22,75.26,75.17,75.18,5094.0,69.8457,69.8828,69.7993,69.8085,5094.0
2023-05-15 14:25:00,75.16,75.19,75.04,75.08,11848.0,69.79,69.8178,69.6785,69.7157,11848.0
2023-05-15 14:30:00,75.11,75.13,74.97,75.11,22650.0,69.7435,69.7621,69.6135,69.7435,22650.0
2023-05-15 14:35:00,75.13,75.25,75.13,75.23,9790.0,69.7621,69.8735,69.7621,69.855,9790.0
2023-05-15 14:40:00,75.22,75.32,75.21,75.32,8838.0,69.8457,69.9385,69.8364,69.9385,8838.0
2023-05-15 14:45:00,75.3,75.42,75.27,75.42,11488.0,69.92,70.0314,69.8921,70.0314,11488.0
2023-05-15 14:50:00,75.44,75.44,75.4,75.42,12140.0,70.05,70.05,70.0128,70.0314,12140.0
2023-05-15 14:55:00,75.41,75.41,75.35,75.36,13478.0,70.0221,70.0221,69.9664,69.9757,13478.0
2023-05-15 15:00:00,75.36,75.46,75.36,75.4,9098.0,69.9757,70.0685,69.9757,70.0128,9098.0
2023-05-15 15:05:00,75.41,75.5,75.41,75.47,6420.0,70.0221,70.1057,70.0221,70.0778,6420.0
2023-05-15 15:10:00,75.48,75.5,75.43,75.47,4052.0,70.0871,70.1057,70.0407,70.0778,4052.0
2023-05-15 15:15:00,75.48,75.54,75.47,75.49,5628.0,70.0871,70.1428,70.0778,70.0964,5628.0
2023-05-15 15:20:00,75.47,75.56,75.47,75.54,9702.0,70.0778,70.1614,70.0778,70.1428,9702.0
2023-05-15 15:25:00,75.56,75.57,75.51,75.55,10948.0,70.1614,70.1707,70.115,70.1521,10948.0
2023-05-15 15:30:00,75.53,75.55,75.51,75.53,11318.0,70.1335,70.1521,70.115,70.1335,11318.0
2023-05-15 15:35:00,75.52,75.58,75.51,75.58,14080.0,70.1242,70.18,70.115,70.18,14080.0
2023-05-15 15:40:00,75.56,75.59,75.44,75.45,16962.0,70.1614,70.1892,70.05,70.0592,16962.0
2023-05-15 15:45:00,75.45,75.49,75.39,75.39,18228.0,70.0592,70.0964,70.0035,70.0035,18228.0
2023-05-15 15:50:00,75.39,75.39,75.3,75.33,35670.0,70.0035,70.0035,69.92,69.9478,35670.0
2023-05-15 15:55:00,75.33,75.33,75.18,75.29,89620.0,69.9478,69.9478,69.8085,69.9107,89620.0
2023-05-16 09:30:00,75.22,75.22,74.6,74.69,44328.0,69.8457,69.8457,69.27,69.3535,44328.0
2023-05-16 09:35:00,74.64,75.0,74.64,74.78,8864.0,69.3071,69.6414,69.3071,69.4371,8864.0
2023-05-16 09:40:00,74.83,75.04,74.8,75.01,8624.0,69.4835,69.6785,69.4557,69.6507,8624.0
2023-05-16 09:45:00,75.0,75.02,74.67,74.86,12432.0,69.6414,69.66,69.335,69.5114,12432.0
2023-05-16 09:50:00,74.83,74.86,74.52,74.67,14726.0,69.4835,69.5114,69.1957,69.335,14726.0
2023-05-16 09:55:00,74.67,74.67,74.41,74.47,10252.0,69.335,69.335,69.0936,69.1493,10252.0
2023-05-16 10:00:00,74.5,74.5,74.38,74.41,8260.0,69.1771,69.1771,69.0657,69.0936,8260.0
2023-05-16 10:05:00,74.43,74.52,74.35,74.41,19926.0,69.1121,69.1957,69.0378,69.0936,19926.0
2023-05-16 10:10:00,74.41,74.46,74.32,74.46,13356.0,69.0936,69.14,69.01,69.14,13356.0
2023-05-16 10:15:00,74.42,74.42,74.35,74.38,15588.0,69.1028,69.1028,69.0378,69.0657,15588.0
2023-05-16 10:20:00,74.36,74.41,74.31,74.36,14676.0,69.0471,69.0936,69.0007,69.0471,14676.0
2023-05-16 10:25:00,74.38,74.41,74.3,74.38,5588.0,69.0657,69.0936,68.9914,69.0657,5588.0
2023-05-16 10:30:00,74.41,74.43,74.24,74.24,13300.0,69.0936,69.1121,68.9357,68.9357,13300.0
2023-05-16 10:35:00,74.13,74.13,74.03,74.03,4006.0,68.8336,68.8336,68.7407,68.7407,4006.0
2023-05-16 10:40:00,74.0,74.02,73.84,73.91,17490.0,68.7128,68.7314,68.5643,68.6293,17490.0
2023-05-16 10:45:00,73.88,73.92,73.73,73.74,10902.0,68.6014,68.6386,68.4621,68.4714,10902.0
2023-05-16 10:50:00,73.77,73.77,73.61,73.67,7930.0,68.4993,68.4993,68.3507,68.4064,7930.0
2023-05-16 10:55:00,73.69,73.7,73.52,73.53,15874.0,68.425,68.4343,68.2671,68.2764,15874.0
2023-05-16 11:00:00,73.53,73.55,73.47,73.55,15416.0,68.2764,68.295,68.2207,68.295,15416.0
2023-05-16 11:05:00,73.56,73.59,73.52,73.57,63544.0,68.3043,68.3321,68.2671,68.3136,63544.0
2023-05-16 11:10:00,73.56,73.73,73.53,73.58,56756.0,68.3043,68.4621,68.2764,68.3229,56756.0
2023-05-16 11:15:00,73.61,73.7,73.56,73.7,6120.0,68.3507,68.4343,68.3043,68.4343,6120.0
2023-05-16 11:20:00,73.77,73.78,73.73,73.78,7642.0,68.4993,68.5086,68.4621,68.5086,7642.0
2023-05-16 11:25:00,73.77,73.8,73.72,73.77,5242.0,68.4993,68.5271,68.4529,68.4993,5242.0
2023-05-16 11:30:00,73.76,73.79,73.73,73.73,5516.0,68.49,68.5178,68.4621,68.4621,5516.0
2023-05-16 11:35:00,73.72,73.76,73.55,73.55,11780.0,68.4529,68.49,68.295,68.295,11780.0
2023-05-16 11:40:00,73.58,73.59,73.46,73.46,9432.0,68.3229,68.3321,68.2114,68.2114,9432.0
2023-05-16 11:45:00,73.45,73.48,73.39,73.48,62330.0,68.2021,68.23,68.1464,68.23,62330.0
2023-05-16 11:50:00,73.47,73.52,73.41,73.45,26476.0,68.2207,68.2671,68.165,68.2021,26476.0
2023-05-16 11:55:00,73.45,73.5,73.33,73.42,8506.0,68.2021,68.2486,68.0907,68.1743,8506.0
2023-05-16 12:00:00,73.42,73.51,73.39,73.5,8334.0,68.1743,68.2579,68.1464,68.2486,8334.0
2023-05-16 12:05:00,73.49,73.57,73.49,73.55,14058.0,68.2393,68.3136,68.2393,68.295,14058.0
2023-05-16 12:10:00,73.53,73.53,73.47,73.49,10334.0,68.2764,68.2764,68.2207,68.2393,10334.0
2023-05-16 12:15:00,73.55,73.58,73.46,73.49,5836.0,68.295,68.3229,68.2114,68.2393,5836.0
2023-05-16 12:20:00,73.49,73.49,73.42,73.47,7136.0,68.2393,68.2393,68.1743,68.2207,7136.0
2023-05-16 12:25:00,73.47,73.49,73.41,73.48,15848.0,68.2207,68.2393,68.165,68.23,15848.0
2023-05-16 12:30:00,73.48,73.5,73.44,73.47,10944.0,68.23,68.2486,68.1929,68.2207,10944.0
2023-05-16 12:35:00,73.47,73.52,73.46,73.46,26490.0,68.2207,68.2671,68.2114,68.2114,26490.0
2023-05-16 12:40:00,73.47,73.58,73.46,73.56,57960.0,68.2207,68.3229,68.2114,68.3043,57960.0
2023-05-16 12:45:00,73.57,73.57,73.47,73.51,17192.0,68.3136,68.3136,68.2207,68.2579,17192.0
2023-05-16 12:50:00,73.51,73.51,73.41,73.41,13004.0,68.2579,68.2579,68.165,68.165,13004.0
2023-05-16 12:55:00,73.42,73.42,73.38,73.38,20222.0,68.1743,68.1743,68.1371,68.1371,20222.0
2023-05-16 13:00:00,73.38,73.39,73.32,73.33,16800.0,68.1371,68.1464,68.0814,68.0907,16800.0
2023-05-16 13:05:00,73.33,73.41,73.33,73.39,24654.0,68.0907,68.165,68.0907,68.1464,24654.0
2023-05-16 13:10:00,73.38,73.41,73.36,73.41,8114.0,68.1371,68.165,68.1186,68.165,8114.0
2023-05-16 13:15:00,73.39,73.4,73.32,73.32,5670.0,68.1464,68.1557,68.0814,68.0814,5670.0
2023-05-16 13:20:00,73.32,73.34,73.26,73.27,7286.0,68.0814,68.1,68.0257,68.035,7286.0
2023-05-16 13:25:00,73.27,73.31,73.27,73.28,9998.0,68.035,68.0721,68.035,68.0443,9998.0
2023-05-16 13:30:00,73.32,73.32,73.23,73.24,12740.0,68.0814,68.0814,67.9979,68.0071,12740.0
2023-05-16 13:35:00,73.25,73.27,73.23,73.23,7392.0,68.0164,68.035,67.9979,67.9979,7392.0
2023-05-16 13:40:00,73.23,73.24,73.18,73.19,7326.0,67.9979,68.0071,67.9514,67.9607,7326.0
2023-05-16 13:45:00,73.22,73.23,73.19,73.21,9260.0,67.9886,67.9979,67.9607,67.9793,9260.0
2023-05-16 13:50:00,73.23,73.3,73.23,73.29,14894.0,67.9979,68.0629,67.9979,68.0536,14894.0
2023-05-16 13:55:00,73.3,73.34,73.28,73.33,15212.0,68.0629,68.1,68.0443,68.0907,15212.0
2023-05-16 14:00:00,73.33,73.33,73.16,73.16,17204.0,68.0907,68.0907,67.9329,67.9329,17204.0
2023-05-16 14:05:00,73.18,73.26,73.17,73.2,10376.0,67.9514,68.0257,67.9421,67.97,10376.0
2023-05-16 14:10:00,73.22,73.25,73.2,73.2,7208.0,67.9886,68.0164,67.97,67.97,7208.0
2023-05-16 14:15:00,73.19,73.19,73.14,73.18,13530.0,67.9607,67.9607,67.9143,67.9514,13530.0
2023-05-16 14:20:00,73.18,73.18,73.06,73.06,11582.0,67.9514,67.9514,67.84,67.84,11582.0
2023-05-16 14:25:00,73.03,73.07,73.02,73.07,4400.0,67.8122,67.8493,67.8029,67.8493,4400.0
2023-05-16 14:30:00,73.07,73.21,73.06,73.2,17466.0,67.8493,67.9793,67.84,67.97,17466.0
2023-05-16 14:35:00,73.21,73.21,73.14,73.18,11852.0,67.9793,67.9793,67.9143,67.9514,11852.0
2023-05-16 14:40:00,73.19,73.23,73.17,73.23,6704.0,67.9607,67.9979,67.9421,67.9979,6704.0
2023-05-16 14:45:00,73.22,73.23,73.07,73.12,10232.0,67.9886,67.9979,67.8493,67.8957,10232.0
2023-05-16 14:50:00,73.13,73.16,73.06,73.06,29520.0,67.905,67.9329,67.84,67.84,29520.0
2023-05-16 14:55:00,73.07,73.13,73.04,73.1,13482.0,67.8493,67.905,67.8214,67.8771,13482.0
2023-05-16 15:00:00,73.1,73.11,73.05,73.06,14320.0,67.8771,67.8864,67.8307,67.84,14320.0
2023-05-16 15:05:00,73.07,73.12,73.06,73.12,11876.0,67.8493,67.8957,67.84,67.8957,11876.0
2023-05-16 15:10:00,73.11,73.23,73.1,73.21,16218.0,67.8864,67.9979,67.8771,67.9793,16218.0
2023-05-16 15:15:00,73.21,73.22,73.14,73.16,33228.0,67.9793,67.9886,67.9143,67.9329,33228.0
2023-05-16 15:20:00,73.17,73.25,73.17,73.25,23292.0,67.9421,68.0164,67.9421,68.0164,23292.0
2023-05-16 15:25:00,73.25,73.29,73.21,73.26,32556.0,68.0164,68.0536,67.9793,68.0257,32556.0
2023-05-16 15:30:00,73.26,73.26,73.17,73.19,38658.0,68.0257,68.0257,67.9421,67.9607,38658.0
2023-05-16 15:35:00,73.18,73.24,73.17,73.22,41248.0,67.9514,68.0071,67.9421,67.9886,41248.0
2023-05-16 15:40:00,73.21,73.27,73.21,73.25,36030.0,67.9793,68.035,67.9793,68.0164,36030.0
2023-05-16 15:45:00,73.25,73.26,73.06,73.07,96420.0,68.0164,68.0257,67.84,67.8493,96420.0
2023-05-16 15:50:00,73.07,73.07,72.92,73.03,86524.0,67.8493,67.8493,67.71,67.8122,86524.0
2023-05-16 15:55:00,73.01,73.02,72.72,72.75,461852.0,67.7936,67.8029,67.5243,67.5522,461852.0
2023-05-17 09:30:00,72.9,72.94,72.4,72.64,66252.0,67.6914,67.7286,67.2272,67.45,66252.0
2023-05-17 09:35:00,72.77,72.86,72.58,72.63,32168.0,67.5707,67.6543,67.3943,67.4407,32168.0
2023-05-17 09:40:00,72.65,72.72,72.44,72.69,76936.0,67.4593,67.5243,67.2643,67.4964,76936.0
2023-05-17 09:45:00,72.69,72.76,72.56,72.66,17880.0,67.4964,67.5614,67.3757,67.4686,17880.0
2023-05-17 09:50:00,72.58,72.71,72.54,72.64,20164.0,67.3943,67.515,67.3572,67.45,20164.0
2023-05-17 09:55:00,72.58,72.58,72.41,72.52,14084.0,67.3943,67.3943,67.2364,67.3386,14084.0
2023-05-17 10:00:00,72.52,72.64,72.44,72.64,21868.0,67.3386,67.45,67.2643,67.45,21868.0
2023-05-17 10:05:00,72.68,72.81,72.64,72.71,25072.0,67.4872,67.6079,67.45,67.515,25072.0
2023-05-17 10:10:00,72.71,72.77,72.65,72.73,17782.0,67.515,67.5707,67.4593,67.5336,17782.0
2023-05-17 10:15:00,72.72,72.79,72.58,72.59,17752.0,67.5243,67.5893,67.3943,67.4036,17752.0
2023-05-17 10:20:00,72.58,72.64,72.57,72.61,17264.0,67.3943,67.45,67.385,67.4222,17264.0
2023-05-17 10:25:00,72.64,72.77,72.62,72.73,34464.0,67.45,67.5707,67.4314,67.5336,34464.0
2023-05-17 10:30:00,72.74,72.84,72.73,72.77,34096.0,67.5429,67.6357,67.5336,67.5707,34096.0
2023-05-17 10:35:00,72.8,72.84,72.7,72.72,23588.0,67.5986,67.6357,67.5057,67.5243,23588.0
2023-05-17 10:40:00,72.72,72.72,72.61,72.61,20748.0,67.5243,67.5243,67.4222,67.4222,20748.0
2023-05-17 10:45:00,72.64,72.7,72.46,72.47,13626.0,67.45,67.5057,67.2829,67.2922,13626.0
2023-05-17 10:50:00,72.47,72.51,72.42,72.44,10622.0,67.2922,67.3293,67.2457,67.2643,10622.0
2023-05-17 10:55:00,72.52,72.52,72.35,72.46,11566.0,67.3386,67.3386,67.1807,67.2829,11566.0
2023-05-17 11:00:00,72.47,72.56,72.46,72.52,11878.0,67.2922,67.3757,67.2829,67.3386,11878.0
2023-05-17 11:05:00,72.52,72.52,72.42,72.48,8476.0,67.3386,67.3386,67.2457,67.3014,8476.0
2023-05-17 11:10:00,72.46,72.57,72.46,72.55,17266.0,67.2829,67.385,67.2829,67.3664,17266.0
2023-05-17 11:15:00,72.57,72.78,72.54,72.69,13604.0,67.385,67.58,67.3572,67.4964,13604.0
2023-05-17 11:20:00,72.7,72.7,72.35,72.46,13456.0,67.5057,67.5057,67.1807,67.2829,13456.0
2023-05-17 11:25:00,72.48,72.58,72.47,72.53,8062.0,67.3014,67.3943,67.2922,67.3479,8062.0
2023-05-17 11:30:00,72.57,72.61,72.46,72.47,13202.0,67.385,67.4222,67.2829,67.2922,13202.0
2023-05-17 11:35:00,72.44,72.5,72.39,72.5,5530.0,67.2643,67.32,67.2179,67.32,5530.0
2023-05-17 11:40:00,72.5,72.54,72.42,72.44,12618.0,67.32,67.3572,67.2457,67.2643,12618.0
2023-05-17 11:45:00,72.42,72.57,72.42,72.51,22602.0,67.2457,67.385,67.2457,67.3293,22602.0
2023-05-17 11:50:00,72.52,72.57,72.51,72.52,13826.0,67.3386,67.385,67.3293,67.3386,13826.0
2023-05-17 11:55:00,72.54,72.61,72.54,72.57,11948.0,67.3572,67.4222,67.3572,67.385,11948.0
2023-05-17 12:00:00,72.58,72.64,72.54,72.6,11204.0,67.3943,67.45,67.3572,67.4129,11204.0
2023-05-17 12:05:00,72.64,72.7,72.6,72.62,9096.0,67.45,67.5057,67.4129,67.4314,9096.0
2023-05-17 12:10:00,72.64,72.72,72.54,72.56,11486.0,67.45,67.5243,67.3572,67.3757,11486.0
2023-05-17 12:15:00,72.55,72.61,72.55,72.58,8046.0,67.3664,67.4222,67.3664,67.3943,8046.0
2023-05-17 12:20:00,72.57,72.61,72.53,72.59,10718.0,67.385,67.4222,67.3479,67.4036,10718.0
2023-05-17 12:25:00,72.61,72.65,72.55,72.62,10386.0,67.4222,67.4593,67.3664,67.4314,10386.0
2023-05-17 12:30:00,72.62,72.72,72.61,72.65,21114.0,67.4314,67.5243,67.4222,67.4593,21114.0
2023-05-17 12:35:00,72.69,72.75,72.65,72.75,9272.0,67.4964,67.5522,67.4593,67.5522,9272.0
2023-05-17 12:40:00,72.79,72.8,72.72,72.77,24054.0,67.5893,67.5986,67.5243,67.5707,24054.0
2023-05-17 12:45:00,72.77,72.85,72.77,72.83,38376.0,67.5707,67.645,67.5707,67.6264,38376.0
2023-05-17 12:50:00,72.83,72.83,72.71,72.78,21418.0,67.6264,67.6264,67.515,67.58,21418.0
2023-05-17 12:55:00,72.81,72.82,72.75,72.78,8146.0,67.6079,67.6172,67.5522,67.58,8146.0
2023-05-17 13:00:00,72.73,72.83,72.73,72.79,18868.0,67.5336,67.6264,67.5336,67.5893,18868.0
2023-05-17 13:05:00,72.81,72.87,72.76,72.83,12472.0,67.6079,67.6636,67.5614,67.6264,12472.0
2023-05-17 13:10:00,72.82,72.86,72.78,72.82,9410.0,67.6172,67.6543,67.58,67.6172,9410.0
2023-05-17 13:15:00,72.84,72.84,72.72,72.74,14576.0,67.6357,67.6357,67.5243,67.5429,14576.0
2023-05-17 13:20:00,72.76,72.79,72.72,72.77,18520.0,67.5614,67.5893,67.5243,67.5707,18520.0
2023-05-17 13:25:00,72.75,72.8,72.72,72.72,70668.0,67.5522,67.5986,67.5243,67.5243,70668.0
2023-05-17 13:30:00,72.74,72.87,72.74,72.86,142106.0,67.5429,67.6636,67.5429,67.6543,142106.0
2023-05-17 13:35:00,72.92,73.21,72.92,73.14,30710.0,67.71,67.9793,67.71,67.9143,30710.0
2023-05-17 13:40:00,73.14,73.33,73.01,73.17,31860.0,67.9143,68.0907,67.7936,67.9421,31860.0
2023-05-17 13:45:00,73.23,73.27,73.18,73.22,11328.0,67.9979,68.035,67.9514,67.9886,11328.0
2023-05-17 13:50:00,73.21,73.24,73.08,73.1,18670.0,67.9793,68.0071,67.8586,67.8771,18670.0
2023-05-17 13:55:00,73.11,73.27,73.09,73.27,6236.0,67.8864,68.035,67.8679,68.035,6236.0
2023-05-17 14:00:00,73.3,73.3,73.17,73.18,7760.0,68.0629,68.0629,67.9421,67.9514,7760.0
2023-05-17 14:05:00,73.15,73.15,72.99,73.03,44454.0,67.9236,67.9236,67.775,67.8122,44454.0
2023-05-17 14:10:00,73.04,73.18,73.04,73.15,9386.0,67.8214,67.9514,67.8214,67.9236,9386.0
2023-05-17 14:15:00,73.14,73.25,73.11,73.22,8922.0,67.9143,68.0164,67.8864,67.9886,8922.0
2023-05-17 14:20:00,73.24,73.25,73.12,73.13,6938.0,68.0071,68.0164,67.8957,67.905,6938.0
2023-05-17 14:25:00,73.13,73.15,73.1,73.1,6102.0,67.905,67.9236,67.8771,67.8771,6102.0
2023-05-17 14:30:00,73.08,73.11,72.98,72.99,5804.0,67.8586,67.8864,67.7657,67.775,5804.0
2023-05-17 14:35:00,72.99,73.11,72.99,73.04,6754.0,67.775,67.8864,67.775,67.8214,6754.0
2023-05-17 14:40:00,73.02,73.04,72.99,73.01,5310.0,67.8029,67.8214,67.775,67.7936,5310.0
2023-05-17 14:45:00,73.0,73.04,72.98,73.01,7784.0,67.7843,67.8214,67.7657,67.7936,7784.0
2023-05-17 14:50:00,72.99,73.0,72.94,72.97,19168.0,67.775,67.7843,67.7286,67.7564,19168.0
2023-05-17 14:55:00,72.95,73.03,72.94,72.97,15340.0,67.7379,67.8122,67.7286,67.7564,15340.0
2023-05-17 15:00:00,72.98,73.05,72.98,73.03,8700.0,67.7657,67.8307,67.7657,67.8122,8700.0
2023-05-17 15:05:00,73.05,73.11,73.03,73.1,11844.0,67.8307,67.8864,67.8122,67.8771,11844.0
2023-05-17 15:10:00,73.09,73.13,73.07,73.08,11982.0,67.8679,67.905,67.8493,67.8586,11982.0
2023-05-17 15:15:00,73.08,73.17,73.06,73.14,15128.0,67.8586,67.9421,67.84,67.9143,15128.0
2023-05-17 15:20:00,73.14,73.15,72.98,73.01,13444.0,67.9143,67.9236,67.7657,67.7936,13444.0
2023-05-17 15:25:00,73.0,73.02,72.97,73.02,16570.0,67.7843,67.8029,67.7564,67.8029,16570.0
2023-05-17 15:30:00,73.05,73.1,73.03,73.05,17724.0,67.8307,67.8771,67.8122,67.8307,17724.0
2023-05-17 15:35:00,73.05,73.05,72.92,73.04,32934.0,67.8307,67.8307,67.71,67.8214,32934.0
2023-05-17 15:40:00,73.01,73.17,72.99,73.17,27786.0,67.7936,67.9421,67.775,67.9421,27786.0
2023-05-17 15:45:00,73.17,73.28,73.07,73.24,44160.0,67.9421,68.0443,67.8493,68.0071,44160.0
2023-05-17 15:50:00,73.28,73.32,73.19,73.24,66256.0,68.0443,68.0814,67.9607,68.0071,66256.0
2023-05-17 15:55:00,73.24,73.44,73.2,73.42,297698.0,68.0071,68.1929,67.97,68.1743,297698.0
2023-05-18 09:30:00,72.96,73.09,72.88,73.05,26394.0,67.7472,67.8679,67.6729,67.8307,26394.0
2023-05-18 09:35:00,72.97,73.05,72.85,72.96,10368.0,67.7564,67.8307,67.645,67.7472,10368.0
2023-05-18 09:40:00,72.91,73.08,72.89,73.04,11362.0,67.7007,67.8586,67.6822,67.8214,11362.0
2023-05-18 09:45:00,73.13,73.28,73.08,73.17,8570.0,67.905,68.0443,67.8586,67.9421,8570.0
2023-05-18 09:50:00,73.24,73.37,73.11,73.31,8492.0,68.0071,68.1279,67.8864,68.0721,8492.0
2023-05-18 09:55:00,73.34,73.49,73.33,73.4,25482.0,68.1,68.2393,68.0907,68.1557,25482.0
2023-05-18 10:00:00,73.43,73.55,73.33,73.4,30414.0,68.1836,68.295,68.0907,68.1557,30414.0
2023-05-18 10:05:00,73.38,73.52,73.35,73.48,14376.0,68.1371,68.2671,68.1093,68.23,14376.0
2023-05-18 10:10:00,73.5,73.56,73.42,73.48,55128.0,68.2486,68.3043,68.1743,68.23,55128.0
2023-05-18 10:15:00,73.48,73.53,73.38,73.42,25634.0,68.23,68.2764,68.1371,68.1743,25634.0
2023-05-18 10:20:00,73.43,73.54,73.42,73.53,13082.0,68.1836,68.2857,68.1743,68.2764,13082.0
2023-05-18 10:25:00,73.51,73.53,73.42,73.53,13606.0,68.2579,68.2764,68.1743,68.2764,13606.0
2023-05-18 10:30:00,73.53,73.73,73.53,73.73,17422.0,68.2764,68.4621,68.2764,68.4621,17422.0
2023-05-18 10:35:00,73.76,73.77,73.7,73.7,16140.0,68.49,68.4993,68.4343,68.4343,16140.0
2023-05-18 10:40:00,73.68,73.73,73.46,73.47,18154.0,68.4157,68.4621,68.2114,68.2207,18154.0
2023-05-18 10:45:00,73.46,73.52,73.41,73.46,23908.0,68.2114,68.2671,68.165,68.2114,23908.0
2023-05-18 10:50:00,73.46,73.55,73.44,73.55,11502.0,68.2114,68.295,68.1929,68.295,11502.0
2023-05-18 10:55:00,73.54,73.6,73.53,73.57,8976.0,68.2857,68.3414,68.2764,68.3136,8976.0
2023-05-18 11:00:00,73.58,73.63,73.5,73.52,10334.0,68.3229,68.3693,68.2486,68.2671,10334.0
2023-05-18 11:05:00,73.52,73.58,73.48,73.58,13628.0,68.2671,68.3229,68.23,68.3229,13628.0
2023-05-18 11:10:00,73.55,73.56,73.41,73.45,15934.0,68.295,68.3043,68.165,68.2021,15934.0
2023-05-18 11:15:00,73.46,73.56,73.44,73.49,10096.0,68.2114,68.3043,68.1929,68.2393,10096.0
2023-05-18 11:20:00,73.5,73.5,73.38,73.44,11752.0,68.2486,68.2486,68.1371,68.1929,11752.0
2023-05-18 11:25:00,73.46,73.52,73.42,73.5,19608.0,68.2114,68.2671,68.1743,68.2486,19608.0
2023-05-18 11:30:00,73.49,73.59,73.45,73.53,37958.0,68.2393,68.3321,68.2021,68.2764,37958.0
2023-05-18 11:35:00,73.54,73.59,73.48,73.5,9004.0,68.2857,68.3321,68.23,68.2486,9004.0
2023-05-18 11:40:00,73.5,73.5,73.41,73.42,49958.0,68.2486,68.2486,68.165,68.1743,49958.0
2023-05-18 11:45:00,73.42,73.47,73.33,73.36,26494.0,68.1743,68.2207,68.0907,68.1186,26494.0
2023-05-18 11:50:00,73.36,73.45,73.25,73.43,22610.0,68.1186,68.2021,68.0164,68.1836,22610.0
2023-05-18 11:55:00,73.43,73.43,73.33,73.35,107750.0,68.1836,68.1836,68.0907,68.1093,107750.0
2023-05-18 12:00:00,73.31,73.33,73.23,73.27,10382.0,68.0721,68.0907,67.9979,68.035,10382.0
2023-05-18 12:05:00,73.28,73.39,73.21,73.38,39390.0,68.0443,68.1464,67.9793,68.1371,39390.0
2023-05-18 12:10:00,73.35,73.44,73.31,73.31,39124.0,68.1093,68.1929,68.0721,68.0721,39124.0
2023-05-18 12:15:00,73.27,73.36,73.24,73.26,18402.0,68.035,68.1186,68.0071,68.0257,18402.0
2023-05-18 12:20:00,73.3,73.35,73.28,73.33,17016.0,68.0629,68.1093,68.0443,68.0907,17016.0
2023-05-18 12:25:00,73.34,73.39,73.24,73.24,20628.0,68.1,68.1464,68.0071,68.0071,20628.0
2023-05-18 12:30:00,73.25,73.32,73.23,73.26,16604.0,68.0164,68.0814,67.9979,68.0257,16604.0
2023-05-18 12:35:00,73.25,73.3,73.23,73.28,11960.0,68.0164,68.0629,67.9979,68.0443,11960.0
2023-05-18 12:40:00,73.28,73.36,73.27,73.36,16926.0,68.0443,68.1186,68.035,68.1186,16926.0
2023-05-18 12:45:00,73.35,73.39,73.29,73.33,13302.0,68.1093,68.1464,68.0536,68.0907,13302.0
2023-05-18 12:50:00,73.3,73.33,73.23,73.25,9806.0,68.0629,68.0907,67.9979,68.0164,9806.0
2023-05-18 12:55:00,73.24,73.45,73.23,73.42,30856.0,68.0071,68.2021,67.9979,68.1743,30856.0
2023-05-18 13:00:00,73.4,73.46,73.36,73.45,10304.0,68.1557,68.2114,68.1186,68.2021,10304.0
2023-05-18 13:05:00,73.46,73.52,73.45,73.51,6502.0,68.2114,68.2671,68.2021,68.2579,6502.0
2023-05-18 13:10:00,73.5,73.6,73.5,73.53,5888.0,68.2486,68.3414,68.2486,68.2764,5888.0
2023-05-18 13:15:00,73.52,73.55,73.49,73.55,10746.0,68.2671,68.295,68.2393,68.295,10746.0
2023-05-18 13:20:00,73.52,73.57,73.5,73.53,6320.0,68.2671,68.3136,68.2486,68.2764,6320.0
2023-05-18 13:25:00,73.54,73.64,73.42,73.46,21714.0,68.2857,68.3786,68.1743,68.2114,21714.0
2023-05-18 13:30:00,73.42,73.55,73.39,73.5,10364.0,68.1743,68.295,68.1464,68.2486,10364.0
2023-05-18 13:35:00,73.47,73.52,73.4,73.51,13726.0,68.2207,68.2671,68.1557,68.2579,13726.0
2023-05-18 13:40:00,73.49,73.49,73.42,73.48,12542.0,68.2393,68.2393,68.1743,68.23,12542.0
2023-05-18 13:45:00,73.47,73.48,73.4,73.43,9784.0,68.2207,68.23,68.1557,68.1836,9784.0
2023-05-18 13:50:00,73.42,73.47,73.37,73.47,7538.0,68.1743,68.2207,68.1279,68.2207,7538.0
2023-05-18 13:55:00,73.49,73.5,73.44,73.46,7720.0,68.2393,68.2486,68.1929,68.2114,7720.0
2023-05-18 14:00:00,73.48,73.54,73.4,73.41,14698.0,68.23,68.2857,68.1557,68.165,14698.0
2023-05-18 14:05:00,73.42,73.42,73.33,73.34,12712.0,68.1743,68.1743,68.0907,68.1,12712.0
2023-05-18 14:10:00,73.33,73.33,73.26,73.28,11642.0,68.0907,68.0907,68.0257,68.0443,11642.0
2023-05-18 14:15:00,73.28,73.33,73.26,73.29,10280.0,68.0443,68.0907,68.0257,68.0536,10280.0
2023-05-18 14:20:00,73.32,73.33,73.25,73.3,8892.0,68.0814,68.0907,68.0164,68.0629,8892.0
2023-05-18 14:25:00,73.36,73.42,73.34,73.41,8868.0,68.1186,68.1743,68.1,68.165,8868.0
2023-05-18 14:30:00,73.43,73.43,73.26,73.28,16790.0,68.1836,68.1836,68.0257,68.0443,16790.0
2023-05-18 14:35:00,73.27,73.44,73.26,73.39,12006.0,68.035,68.1929,68.0257,68.1464,12006.0
2023-05-18 14:40:00,73.39,73.39,73.25,73.29,35372.0,68.1464,68.1464,68.0164,68.0536,35372.0
2023-05-18 14:45:00,73.29,73.33,73.28,73.33,35276.0,68.0536,68.0907,68.0443,68.0907,35276.0
2023-05-18 14:50:00,73.32,73.34,73.3,73.31,13756.0,68.0814,68.1,68.0629,68.0721,13756.0
2023-05-18 14:55:00,73.3,73.33,73.29,73.29,7020.0,68.0629,68.0907,68.0536,68.0536,7020.0
2023-05-18 15:00:00,73.29,73.39,73.29,73.31,13992.0,68.0536,68.1464,68.0536,68.0721,13992.0
2023-05-18 15:05:00,73.31,73.32,73.21,73.21,11580.0,68.0721,68.0814,67.9793,67.9793,11580.0
2023-05-18 15:10:00,73.2,73.29,73.2,73.23,14174.0,67.97,68.0536,67.97,67.9979,14174.0
2023-05-18 15:15:00,73.22,73.27,73.21,73.25,15206.0,67.9886,68.035,67.9793,68.0164,15206.0
2023-05-18 15:20:00,73.25,73.28,73.14,73.17,15426.0,68.0164,68.0443,67.9143,67.9421,15426.0
2023-05-18 15:25:00,73.16,73.18,73.13,73.18,14966.0,67.9329,67.9514,67.905,67.9514,14966.0
2023-05-18 15:30:00,73.2,73.27,73.19,73.27,20260.0,67.97,68.035,67.9607,68.035,20260.0
2023-05-18 15:35:00,73.26,73.39,73.26,73.38,17110.0,68.0257,68.1464,68.0257,68.1371,17110.0
2023-05-18 15:40:00,73.37,73.58,73.35,73.58,26882.0,68.1279,68.3229,68.1093,68.3229,26882.0
2023-05-18 15:45:00,73.58,73.67,73.58,73.64,44190.0,68.3229,68.4064,68.3229,68.3786,44190.0
2023-05-18 15:50:00,73.64,73.74,73.63,73.65,66890.0,68.3786,68.4714,68.3693,68.3879,66890.0
2023-05-18 15:55:00,73.67,73.68,73.54,73.56,139584.0,68.4064,68.4157,68.2857,68.3043,139584.0
2023-05-19 09:30:00,73.92,74.07,73.84,73.98,77816.0,68.6386,68.7778,68.5643,68.6943,77816.0
2023-05-19 09:35:00,74.02,74.1,73.91,74.0,6072.0,68.7314,68.8057,68.6293,68.7128,6072.0
2023-05-19 09:40:00,74.02,74.35,73.94,74.35,16822.0,68.7314,69.0378,68.6571,69.0378,16822.0
2023-05-19 09:45:00,74.3,74.39,74.14,74.21,37924.0,68.9914,69.075,68.8428,68.9078,37924.0
2023-05-19 09:50:00,74.21,74.48,74.19,74.42,9826.0,68.9078,69.1586,68.8893,69.1028,9826.0
2023-05-19 09:55:00,74.42,74.42,74.19,74.23,4278.0,69.1028,69.1028,68.8893,68.9264,4278.0
2023-05-19 10:00:00,74.26,74.32,74.23,74.26,4792.0,68.9543,69.01,68.9264,68.9543,4792.0
2023-05-19 10:05:00,74.25,74.3,74.19,74.24,8746.0,68.945,68.9914,68.8893,68.9357,8746.0
2023-05-19 10:10:00,74.28,74.29,74.07,74.12,12378.0,68.9728,68.9821,68.7778,68.8243,12378.0
2023-05-19 10:15:00,74.08,74.08,73.83,73.83,7210.0,68.7871,68.7871,68.555,68.555,7210.0
2023-05-19 10:20:00,73.76,73.86,73.76,73.84,2884.0,68.49,68.5828,68.49,68.5643,2884.0
2023-05-19 10:25:00,73.86,73.86,73.73,73.81,2092.0,68.5828,68.5828,68.4621,68.5364,2092.0
2023-05-19 10:30:00,73.76,73.88,73.76,73.8,4010.0,68.49,68.6014,68.49,68.5271,4010.0
2023-05-19 10:35:00,73.78,73.8,73.7,73.73,11176.0,68.5086,68.5271,68.4343,68.4621,11176.0
2023-05-19 10:40:00,73.7,73.72,73.6,73.66,9588.0,68.4343,68.4529,68.3414,68.3971,9588.0
2023-05-19 10:45:00,73.7,73.71,73.58,73.58,3224.0,68.4343,68.4436,68.3229,68.3229,3224.0
2023-05-19 10:50:00,73.61,73.66,73.52,73.52,7268.0,68.3507,68.3971,68.2671,68.2671,7268.0
2023-05-19 10:55:00,73.42,73.42,73.36,73.39,3330.0,68.1743,68.1743,68.1186,68.1464,3330.0
2023-05-19 11:00:00,73.38,73.58,73.38,73.54,11132.0,68.1371,68.3229,68.1371,68.2857,11132.0
2023-05-19 11:05:00,73.55,73.56,73.49,73.52,17400.0,68.295,68.3043,68.2393,68.2671,17400.0
2023-05-19 11:10:00,73.52,73.74,73.51,73.7,11040.0,68.2671,68.4714,68.2579,68.4343,11040.0
2023-05-19 11:15:00,73.57,73.69,73.5,73.55,5972.0,68.3136,68.425,68.2486,68.295,5972.0
2023-05-19 11:20:00,73.57,73.71,73.52,73.52,4238.0,68.3136,68.4436,68.2671,68.2671,4238.0
2023-05-19 11:25:00,73.54,73.55,73.32,73.32,8260.0,68.2857,68.295,68.0814,68.0814,8260.0
2023-05-19 11:30:00,73.3,73.31,73.21,73.29,4124.0,68.0629,68.0721,67.9793,68.0536,4124.0
2023-05-19 11:35:00,73.25,73.32,73.11,73.14,8720.0,68.0164,68.0814,67.8864,67.9143,8720.0
2023-05-19 11:40:00,73.16,73.23,73.11,73.19,9814.0,67.9329,67.9979,67.8864,67.9607,9814.0
2023-05-19 11:45:00,73.22,73.31,73.22,73.24,8094.0,67.9886,68.0721,67.9886,68.0071,8094.0
2023-05-19 11:50:00,73.2,73.27,73.2,73.2,6992.0,67.97,68.035,67.97,67.97,6992.0
2023-05-19 11:55:00,73.19,73.29,73.16,73.16,12634.0,67.9607,68.0536,67.9329,67.9329,12634.0
2023-05-19 12:00:00,73.14,73.22,73.11,73.22,12680.0,67.9143,67.9886,67.8864,67.9886,12680.0
2023-05-19 12:05:00,73.23,73.32,73.21,73.22,5468.0,67.9979,68.0814,67.9793,67.9886,5468.0
2023-05-19 12:10:00,73.2,73.34,73.18,73.3,5424.0,67.97,68.1,67.9514,68.0629,5424.0
2023-05-19 12:15:00,73.21,73.3,73.14,73.14,6700.0,67.9793,68.0629,67.9143,67.9143,6700.0
2023-05-19 12:20:00,73.21,73.22,73.14,73.2,3896.0,67.9793,67.9886,67.9143,67.97,3896.0
2023-05-19 12:25:00,73.14,73.19,73.14,73.15,7746.0,67.9143,67.9607,67.9143,67.9236,7746.0
2023-05-19 12:30:00,73.13,73.13,73.07,73.07,5458.0,67.905,67.905,67.8493,67.8493,5458.0
2023-05-19 12:35:00,73.05,73.19,73.05,73.19,7266.0,67.8307,67.9607,67.8307,67.9607,7266.0
2023-05-19 12:40:00,73.17,73.3,73.17,73.27,6448.0,67.9421,68.0629,67.9421,68.035,6448.0
2023-05-19 12:45:00,73.3,73.32,73.25,73.32,8888.0,68.0629,68.0814,68.0164,68.0814,8888.0
2023-05-19 12:50:00,73.33,73.37,73.32,73.35,3754.0,68.0907,68.1279,68.0814,68.1093,3754.0
2023-05-19 12:55:00,73.36,73.37,73.32,73.37,4262.0,68.1186,68.1279,68.0814,68.1279,4262.0
2023-05-19 13:00:00,73.38,73.44,73.32,73.39,8102.0,68.1371,68.1929,68.0814,68.1464,8102.0
2023-05-19 13:05:00,73.36,73.37,73.31,73.33,5626.0,68.1186,68.1279,68.0721,68.0907,5626.0
2023-05-19 13:10:00,73.32,73.33,73.29,73.3,4700.0,68.0814,68.0907,68.0536,68.0629,4700.0
2023-05-19 13:15:00,73.27,73.3,73.26,73.3,2434.0,68.035,68.0629,68.0257,68.0629,2434.0
2023-05-19 13:20:00,73.28,73.29,73.26,73.28,5126.0,68.0443,68.0536,68.0257,68.0443,5126.0
2023-05-19 13:25:00,73.26,73.26,73.16,73.17,4004.0,68.0257,68.0257,67.9329,67.9421,4004.0
2023-05-19 13:30:00,73.14,73.17,73.09,73.15,8210.0,67.9143,67.9421,67.8679,67.9236,8210.0
2023-05-19 13:35:00,73.13,73.15,73.11,73.14,6330.0,67.905,67.9236,67.8864,67.9143,6330.0
2023-05-19 13:40:00,73.16,73.27,73.14,73.17,19658.0,67.9329,68.035,67.9143,67.9421,19658.0
2023-05-19 13:45:00,73.12,73.14,73.05,73.05,8418.0,67.8957,67.9143,67.8307,67.8307,8418.0
2023-05-19 13:50:00,73.07,73.17,73.05,73.17,7136.0,67.8493,67.9421,67.8307,67.9421,7136.0
2023-05-19 13:55:00,73.17,73.17,73.09,73.09,5490.0,67.9421,67.9421,67.8679,67.8679,5490.0
2023-05-19 14:00:00,73.08,73.11,73.02,73.08,7680.0,67.8586,67.8864,67.8029,67.8586,7680.0
2023-05-19 14:05:00,73.08,73.16,73.08,73.12,3764.0,67.8586,67.9329,67.8586,67.8957,3764.0
2023-05-19 14:10:00,73.11,73.11,73.08,73.11,4798.0,67.8864,67.8864,67.8586,67.8864,4798.0
2023-05-19 14:15:00,73.08,73.17,73.04,73.17,20676.0,67.8586,67.9421,67.8214,67.9421,20676.0
2023-05-19 14:20:00,73.17,73.24,73.16,73.16,4724.0,67.9421,68.0071,67.9329,67.9329,4724.0
2023-05-19 14:25:00,73.14,73.14,73.11,73.11,1018.0,67.9143,67.9143,67.8864,67.8864,1018.0
2023-05-19 14:30:00,73.08,73.13,73.07,73.11,4678.0,67.8586,67.905,67.8493,67.8864,4678.0
2023-05-19 14:35:00,73.1,73.17,73.1,73.17,2854.0,67.8771,67.9421,67.8771,67.9421,2854.0
2023-05-19 14:40:00,73.14,73.19,73.13,73.18,4794.0,67.9143,67.9607,67.905,67.9514,4794.0
2023-05-19 14:45:00,73.18,73.18,73.11,73.13,4018.0,67.9514,67.9514,67.8864,67.905,4018.0
2023-05-19 14:50:00,73.16,73.24,73.13,73.22,5126.0,67.9329,68.0071,67.905,67.9886,5126.0
2023-05-19 14:55:00,73.26,73.3,73.24,73.3,5526.0,68.0257,68.0629,68.0071,68.0629,5526.0
2023-05-19 15:00:00,73.28,73.3,73.24,73.24,4128.0,68.0443,68.0629,68.0071,68.0071,4128.0
2023-05-19 15:05:00,73.21,73.21,73.16,73.21,3146.0,67.9793,67.9793,67.9329,67.9793,3146.0
2023-05-19 15:10:00,73.22,73.28,73.22,73.24,17694.0,67.9886,68.0443,67.9886,68.0071,17694.0
2023-05-19 15:15:00,73.22,73.23,73.16,73.16,4258.0,67.9886,67.9979,67.9329,67.9329,4258.0
2023-05-19 15:20:00,73.14,73.24,73.13,73.24,6232.0,67.9143,68.0071,67.905,68.0071,6232.0
2023-05-19 15:25:00,73.21,73.22,73.12,73.12,5742.0,67.9793,67.9886,67.8957,67.8957,5742.0
2023-05-19 15:30:00,73.12,73.13,73.08,73.11,4692.0,67.8957,67.905,67.8586,67.8864,4692.0
2023-05-19 15:35:00,73.11,73.19,73.11,73.19,9202.0,67.8864,67.9607,67.8864,67.9607,9202.0
2023-05-19 15:40:00,73.17,73.19,73.13,73.16,24226.0,67.9421,67.9607,67.905,67.9329,24226.0
2023-05-19 15:45:00,73.15,73.17,73.06,73.08,20040.0,67.9236,67.9421,67.84,67.8586,20040.0
2023-05-19 15:50:00,73.05,73.07,72.92,73.07,49400.0,67.8307,67.8493,67.71,67.8493,49400.0
2023-05-19 15:55:00,73.06,73.08,72.89,72.91,185244.0,67.84,67.8586,67.6822,67.7007,185244.0
2023-05-22 09:30:00,72.95,73.11,72.76,73.11,60976.0,67.7379,67.8864,67.5614,67.8864,60976.0
2023-05-22 09:35:00,73.08,73.36,73.04,73.2,32860.0,67.8586,68.1186,67.8214,67.97,32860.0
2023-05-22 09:40:00,73.22,73.28,72.99,73.04,9682.0,67.9886,68.0443,67.775,67.8214,9682.0
2023-05-22 09:45:00,73.04,73.1,72.93,72.93,13806.0,67.8214,67.8771,67.7193,67.7193,13806.0
2023-05-22 09:50:00,72.89,72.91,72.72,72.79,7346.0,67.6822,67.7007,67.5243,67.5893,7346.0
2023-05-22 09:55:00,72.79,72.89,72.74,72.78,17404.0,67.5893,67.6822,67.5429,67.58,17404.0
2023-05-22 10:00:00,72.8,72.86,72.67,72.72,20068.0,67.5986,67.6543,67.4779,67.5243,20068.0
2023-05-22 10:05:00,72.72,72.74,72.57,72.57,19462.0,67.5243,67.5429,67.385,67.385,19462.0
2023-05-22 10:10:00,72.61,72.85,72.61,72.85,18428.0,67.4222,67.645,67.4222,67.645,18428.0
2023-05-22 10:15:00,72.86,73.02,72.82,72.96,16060.0,67.6543,67.8029,67.6172,67.7472,16060.0
2023-05-22 10:20:00,72.97,73.14,72.97,73.14,3980.0,67.7564,67.9143,67.7564,67.9143,3980.0
2023-05-22 10:25:00,73.11,73.36,73.1,73.36,12310.0,67.8864,68.1186,67.8771,68.1186,12310.0
2023-05-22 10:30:00,73.39,73.44,73.33,73.33,9920.0,68.1464,68.1929,68.0907,68.0907,9920.0
2023-05-22 10:35:00,73.31,73.35,73.24,73.26,3800.0,68.0721,68.1093,68.0071,68.0257,3800.0
2023-05-22 10:40:00,73.28,73.28,73.17,73.2,4314.0,68.0443,68.0443,67.9421,67.97,4314.0
2023-05-22 10:45:00,73.2,73.26,73.05,73.05,6126.0,67.97,68.0257,67.8307,67.8307,6126.0
2023-05-22 10:50:00,73.02,73.03,72.96,73.02,8428.0,67.8029,67.8122,67.7472,67.8029,8428.0
2023-05-22 10:55:00,73.01,73.04,72.95,73.04,4736.0,67.7936,67.8214,67.7379,67.8214,4736.0
2023-05-22 11:00:00,73.11,73.27,73.1,73.23,2800.0,67.8864,68.035,67.8771,67.9979,2800.0
2023-05-22 11:05:00,73.27,73.32,73.21,73.24,5950.0,68.035,68.0814,67.9793,68.0071,5950.0
2023-05-22 11:10:00,73.19,73.23,73.16,73.21,3664.0,67.9607,67.9979,67.9329,67.9793,3664.0
2023-05-22 11:15:00,73.17,73.24,73.16,73.2,3256.0,67.9421,68.0071,67.9329,67.97,3256.0
2023-05-22 11:20:00,73.22,73.24,73.17,73.18,4728.0,67.9886,68.0071,67.9421,67.9514,4728.0
2023-05-22 11:25:00,73.16,73.17,73.11,73.17,6632.0,67.9329,67.9421,67.8864,67.9421,6632.0
2023-05-22 11:30:00,73.18,73.26,73.18,73.26,2400.0,67.9514,68.0257,67.9514,68.0257,2400.0
2023-05-22 11:35:00,73.31,73.32,73.24,73.26,10268.0,68.0721,68.0814,68.0071,68.0257,10268.0
2023-05-22 11:40:00,73.27,73.27,73.17,73.17,4898.0,68.035,68.035,67.9421,67.9421,4898.0
2023-05-22 11:45:00,73.19,73.19,73.13,73.15,1858.0,67.9607,67.9607,67.905,67.9236,1858.0
2023-05-22 11:50:00,73.17,73.22,73.16,73.22,3730.0,67.9421,67.9886,67.9329,67.9886,3730.0
2023-05-22 11:55:00,73.25,73.33,73.24,73.28,8546.0,68.0164,68.0907,68.0071,68.0443,8546.0
2023-05-22 12:00:00,73.31,73.35,73.26,73.3,13256.0,68.0721,68.1093,68.0257,68.0629,13256.0
2023-05-22 12:05:00,73.23,73.24,73.17,73.24,3270.0,67.9979,68.0071,67.9421,68.0071,3270.0
2023-05-22 12:10:00,73.25,73.28,73.22,73.25,1626.0,68.0164,68.0443,67.9886,68.0164,1626.0
2023-05-22 12:15:00,73.22,73.27,73.2,73.27,5794.0,67.9886,68.035,67.97,68.035,5794.0
2023-05-22 12:20:00,73.27,73.32,73.22,73.25,7172.0,68.035,68.0814,67.9886,68.0164,7172.0
2023-05-22 12:25:00,73.24,73.3,73.21,73.3,3552.0,68.0071,68.0629,67.9793,68.0629,3552.0
2023-05-22 12:30:00,73.28,73.41,73.28,73.41,2884.0,68.0443,68.165,68.0443,68.165,2884.0
2023-05-22 12:35:00,73.38,73.38,73.32,73.33,4856.0,68.1371,68.1371,68.0814,68.0907,4856.0
2023-05-22 12:40:00,73.31,73.35,73.29,73.35,5584.0,68.0721,68.1093,68.0536,68.1093,5584.0
2023-05-22 12:45:00,73.32,73.36,73.27,73.32,4230.0,68.0814,68.1186,68.035,68.0814,4230.0
2023-05-22 12:50:00,73.33,73.38,73.33,73.36,2304.0,68.0907,68.1371,68.0907,68.1186,2304.0
2023-05-22 12:55:00,73.33,73.42,73.33,73.39,8190.0,68.0907,68.1743,68.0907,68.1464,8190.0
2023-05-22 13:00:00,73.42,73.5,73.42,73.46,3414.0,68.1743,68.2486,68.1743,68.2114,3414.0
2023-05-22 13:05:00,73.4,73.42,73.38,73.38,4102.0,68.1557,68.1743,68.1371,68.1371,4102.0
2023-05-22 13:10:00,73.39,73.41,73.27,73.28,19990.0,68.1464,68.165,68.035,68.0443,19990.0
2023-05-22 13:15:00,73.24,73.32,73.18,73.32,7434.0,68.0071,68.0814,67.9514,68.0814,7434.0
2023-05-22 13:20:00,73.3,73.39,73.3,73.38,5098.0,68.0629,68.1464,68.0629,68.1371,5098.0
2023-05-22 13:25:00,73.33,73.35,73.31,73.32,1400.0,68.0907,68.1093,68.0721,68.0814,1400.0
2023-05-22 13:30:00,73.3,73.38,73.3,73.37,5852.0,68.0629,68.1371,68.0629,68.1279,5852.0
2023-05-22 13:35:00,73.38,73.41,73.38,73.41,2000.0,68.1371,68.165,68.1371,68.165,2000.0
2023-05-22 13:40:00,73.41,73.42,73.38,73.42,3984.0,68.165,68.1743,68.1371,68.1743,3984.0
2023-05-22 13:45:00,73.42,73.48,73.42,73.48,6332.0,68.1743,68.23,68.1743,68.23,6332.0
2023-05-22 13:50:00,73.49,73.49,73.4,73.4,3400.0,68.2393,68.2393,68.1557,68.1557,3400.0
2023-05-22 13:55:00,73.41,73.44,73.38,73.39,6020.0,68.165,68.1929,68.1371,68.1464,6020.0
2023-05-22 14:00:00,73.37,73.44,73.37,73.42,8244.0,68.1279,68.1929,68.1279,68.1743,8244.0
2023-05-22 14:05:00,73.42,73.49,73.4,73.49,1600.0,68.1743,68.2393,68.1557,68.2393,1600.0
2023-05-22 14:10:00,73.49,73.5,73.46,73.47,1300.0,68.2393,68.2486,68.2114,68.2207,1300.0
2023-05-22 14:15:00,73.47,73.53,73.47,73.53,3530.0,68.2207,68.2764,68.2207,68.2764,3530.0
2023-05-22 14:20:00,73.48,73.49,73.37,73.37,7836.0,68.23,68.2393,68.1279,68.1279,7836.0
2023-05-22 14:25:00,73.36,73.45,73.33,73.43,11702.0,68.1186,68.2021,68.0907,68.1836,11702.0
2023-05-22 14:30:00,73.41,73.42,73.39,73.4,3824.0,68.165,68.1743,68.1464,68.1557,3824.0
2023-05-22 14:35:00,73.39,73.39,73.33,73.37,3042.0,68.1464,68.1464,68.0907,68.1279,3042.0
2023-05-22 14:40:00,73.37,73.37,73.3,73.36,7388.0,68.1279,68.1279,68.0629,68.1186,7388.0
2023-05-22 14:45:00,73.35,73.36,73.31,73.31,5412.0,68.1093,68.1186,68.0721,68.0721,5412.0
2023-05-22 14:50:00,73.35,73.39,73.29,73.3,7262.0,68.1093,68.1464,68.0536,68.0629,7262.0
2023-05-22 14:55:00,73.26,73.35,73.26,73.35,1400.0,68.0257,68.1093,68.0257,68.1093,1400.0
2023-05-22 15:00:00,73.36,73.39,73.3,73.3,4938.0,68.1186,68.1464,68.0629,68.0629,4938.0
2023-05-22 15:05:00,73.26,73.28,73.21,73.21,5964.0,68.0257,68.0443,67.9793,67.9793,5964.0
2023-05-22 15:10:00,73.21,73.21,73.05,73.08,13490.0,67.9793,67.9793,67.8307,67.8586,13490.0
2023-05-22 15:15:00,73.06,73.11,73.02,73.11,6400.0,67.84,67.8864,67.8029,67.8864,6400.0
2023-05-22 15:20:00,73.09,73.09,72.98,73.02,8604.0,67.8679,67.8679,67.7657,67.8029,8604.0
2023-05-22 15:25:00,73.02,73.02,72.96,72.97,5908.0,67.8029,67.8029,67.7472,67.7564,5908.0
2023-05-22 15:30:00,72.98,73.07,72.98,73.06,9564.0,67.7657,67.8493,67.7657,67.84,9564.0
2023-05-22 15:35:00,73.04,73.08,73.02,73.08,10516.0,67.8214,67.8586,67.8029,67.8586,10516.0
2023-05-22 15:40:00,73.08,73.08,73.0,73.08,17034.0,67.8586,67.8586,67.7843,67.8586,17034.0
2023-05-22 15:45:00,73.1,73.14,73.08,73.1,13840.0,67.8771,67.9143,67.8586,67.8771,13840.0
2023-05-22 15:50:00,73.08,73.1,73.0,73.02,23880.0,67.8586,67.8771,67.7843,67.8029,23880.0
2023-05-22 15:55:00,73.01,73.05,72.97,73.05,56462.0,67.7936,67.8307,67.7564,67.8307,56462.0
2023-05-23 09:30:00,72.9,73.02,72.64,72.93,33562.0,67.6914,67.8029,67.45,67.7193,33562.0
2023-05-23 09:35:00,72.93,73.33,72.91,73.33,8818.0,67.7193,68.0907,67.7007,68.0907,8818.0
2023-05-23 09:40:00,73.11,73.18,73.11,73.18,1364.0,67.8864,67.9514,67.8864,67.9514,1364.0
2023-05-23 09:45:00,73.15,73.37,73.14,73.32,3572.0,67.9236,68.1279,67.9143,68.0814,3572.0
2023-05-23 09:50:00,73.38,73.49,73.31,73.49,13314.0,68.1371,68.2393,68.0721,68.2393,13314.0
2023-05-23 09:55:00,73.49,73.49,73.29,73.33,5700.0,68.2393,68.2393,68.0536,68.0907,5700.0
2023-05-23 10:00:00,73.41,73.41,73.3,73.35,6726.0,68.165,68.165,68.0629,68.1093,6726.0
2023-05-23 10:05:00,73.32,73.32,73.22,73.25,6684.0,68.0814,68.0814,67.9886,68.0164,6684.0
2023-05-23 10:10:00,73.21,73.23,73.06,73.06,6984.0,67.9793,67.9979,67.84,67.84,6984.0
2023-05-23 10:15:00,73.08,73.14,73.0,73.11,14126.0,67.8586,67.9143,67.7843,67.8864,14126.0
2023-05-23 10:20:00,73.11,73.16,73.04,73.06,12292.0,67.8864,67.9329,67.8214,67.84,12292.0
2023-05-23 10:25:00,73.08,73.15,73.06,73.11,11832.0,67.8586,67.9236,67.84,67.8864,11832.0
2023-05-23 10:30:00,73.11,73.16,73.09,73.11,8380.0,67.8864,67.9329,67.8679,67.8864,8380.0
2023-05-23 10:35:00,73.1,73.26,73.09,73.26,28482.0,67.8771,68.0257,67.8679,68.0257,28482.0
2023-05-23 10:40:00,73.23,73.26,73.17,73.22,8228.0,67.9979,68.0257,67.9421,67.9886,8228.0
2023-05-23 10:45:00,73.21,73.28,73.17,73.28,7710.0,67.9793,68.0443,67.9421,68.0443,7710.0
2023-05-23 10:50:00,73.27,73.27,73.14,73.14,18796.0,68.035,68.035,67.9143,67.9143,18796.0
2023-05-23 10:55:00,73.17,73.19,73.1,73.14,10244.0,67.9421,67.9607,67.8771,67.9143,10244.0
2023-05-23 11:00:00,73.15,73.36,73.14,73.36,8054.0,67.9236,68.1186,67.9143,68.1186,8054.0
2023-05-23 11:05:00,73.35,73.4,73.31,73.39,5054.0,68.1093,68.1557,68.0721,68.1464,5054.0
2023-05-23 11:10:00,73.39,73.46,73.35,73.42,7918.0,68.1464,68.2114,68.1093,68.1743,7918.0
2023-05-23 11:15:00,73.45,73.45,73.36,73.39,5800.0,68.2021,68.2021,68.1186,68.1464,5800.0
2023-05-23 11:20:00,73.38,73.41,73.31,73.38,5382.0,68.1371,68.165,68.0721,68.1371,5382.0
2023-05-23 11:25:00,73.31,73.37,73.31,73.35,4628.0,68.0721,68.1279,68.0721,68.1093,4628.0
2023-05-23 11:30:00,73.35,73.41,73.33,73.34,4286.0,68.1093,68.165,68.0907,68.1,4286.0
2023-05-23 11:35:00,73.34,73.49,73.33,73.48,6046.0,68.1,68.2393,68.0907,68.23,6046.0
2023-05-23 11:40:00,73.55,73.55,73.47,73.54,3972.0,68.295,68.295,68.2207,68.2857,3972.0
2023-05-23 11:45:00,73.51,73.65,73.51,73.64,5006.0,68.2579,68.3879,68.2579,68.3786,5006.0
2023-05-23 11:50:00,73.64,73.7,73.64,73.65,2880.0,68.3786,68.4343,68.3786,68.3879,2880.0
2023-05-23 11:55:00,73.63,73.65,73.46,73.48,14482.0,68.3693,68.3879,68.2114,68.23,14482.0
2023-05-23 12:00:00,73.44,73.54,73.44,73.52,5308.0,68.1929,68.2857,68.1929,68.2671,5308.0
2023-05-23 12:05:00,73.53,73.53,73.49,73.5,5328.0,68.2764,68.2764,68.2393,68.2486,5328.0
2023-05-23 12:10:00,73.5,73.53,73.46,73.48,5282.0,68.2486,68.2764,68.2114,68.23,5282.0
2023-05-23 12:15:00,73.48,73.48,73.42,73.42,4220.0,68.23,68.23,68.1743,68.1743,4220.0
2023-05-23 12:20:00,73.44,73.45,73.33,73.39,5762.0,68.1929,68.2021,68.0907,68.1464,5762.0
2023-05-23 12:25:00,73.39,73.42,73.33,73.42,5858.0,68.1464,68.1743,68.0907,68.1743,5858.0
2023-05-23 12:30:00,73.4,73.47,73.39,73.42,5480.0,68.1557,68.2207,68.1464,68.1743,5480.0
2023-05-23 12:35:00,73.47,73.52,73.41,73.42,9014.0,68.2207,68.2671,68.165,68.1743,9014.0
2023-05-23 12:40:00,73.45,73.47,73.42,73.47,2542.0,68.2021,68.2207,68.1743,68.2207,2542.0
2023-05-23 12:45:00,73.5,73.52,73.5,73.52,2940.0,68.2486,68.2671,68.2486,68.2671,2940.0
2023-05-23 12:50:00,73.51,73.57,73.49,73.54,7020.0,68.2579,68.3136,68.2393,68.2857,7020.0
2023-05-23 12:55:00,73.52,73.56,73.5,73.52,5148.0,68.2671,68.3043,68.2486,68.2671,5148.0
2023-05-23 13:00:00,73.51,73.52,73.36,73.36,13658.0,68.2579,68.2671,68.1186,68.1186,13658.0
2023-05-23 13:05:00,73.34,73.43,73.33,73.33,13088.0,68.1,68.1836,68.0907,68.0907,13088.0
2023-05-23 13:10:00,73.34,73.39,73.34,73.35,8434.0,68.1,68.1464,68.1,68.1093,8434.0
2023-05-23 13:15:00,73.35,73.38,73.3,73.32,4042.0,68.1093,68.1371,68.0629,68.0814,4042.0
2023-05-23 13:20:00,73.28,73.28,73.19,73.19,2968.0,68.0443,68.0443,67.9607,67.9607,2968.0
2023-05-23 13:25:00,73.21,73.26,73.1,73.11,5434.0,67.9793,68.0257,67.8771,67.8864,5434.0
2023-05-23 13:30:00,73.05,73.11,72.98,73.1,11534.0,67.8307,67.8864,67.7657,67.8771,11534.0
2023-05-23 13:35:00,73.11,73.21,73.05,73.21,2942.0,67.8864,67.9793,67.8307,67.9793,2942.0
2023-05-23 13:40:00,73.21,73.3,73.21,73.29,7606.0,67.9793,68.0629,67.9793,68.0536,7606.0
2023-05-23 13:45:00,73.29,73.36,73.29,73.31,7756.0,68.0536,68.1186,68.0536,68.0721,7756.0
2023-05-23 13:50:00,73.31,73.31,73.25,73.26,3034.0,68.0721,68.0721,68.0164,68.0257,3034.0
2023-05-23 13:55:00,73.26,73.26,73.17,73.19,3686.0,68.0257,68.0257,67.9421,67.9607,3686.0
2023-05-23 14:00:00,73.19,73.28,73.19,73.28,4046.0,67.9607,68.0443,67.9607,68.0443,4046.0
2023-05-23 14:05:00,73.29,73.34,73.25,73.25,5822.0,68.0536,68.1,68.0164,68.0164,5822.0
2023-05-23 14:10:00,73.25,73.27,73.21,73.23,6336.0,68.0164,68.035,67.9793,67.9979,6336.0
2023-05-23 14:15:00,73.26,73.29,73.23,73.27,6788.0,68.0257,68.0536,67.9979,68.035,6788.0
2023-05-23 14:20:00,73.27,73.27,73.02,73.02,6718.0,68.035,68.035,67.8029,67.8029,6718.0
2023-05-23 14:25:00,73.0,73.1,72.95,73.1,5114.0,67.7843,67.8771,67.7379,67.8771,5114.0
2023-05-23 14:30:00,73.05,73.23,73.05,73.21,8194.0,67.8307,67.9979,67.8307,67.9793,8194.0
2023-05-23 14:35:00,73.19,73.19,73.1,73.11,9822.0,67.9607,67.9607,67.8771,67.8864,9822.0
2023-05-23 14:40:00,73.07,73.14,73.05,73.11,5672.0,67.8493,67.9143,67.8307,67.8864,5672.0
2023-05-23 14:45:00,73.14,73.15,73.05,73.1,3172.0,67.9143,67.9236,67.8307,67.8771,3172.0
2023-05-23 14:50:00,73.14,73.18,73.11,73.13,5362.0,67.9143,67.9514,67.8864,67.905,5362.0
2023-05-23 14:55:00,73.14,73.2,73.14,73.19,6230.0,67.9143,67.97,67.9143,67.9607,6230.0
2023-05-23 15:00:00,73.14,73.16,73.05,73.05,5944.0,67.9143,67.9329,67.8307,67.8307,5944.0
2023-05-23 15:05:00,73.1,73.21,73.08,73.21,10048.0,67.8771,67.9793,67.8586,67.9793,10048.0
2023-05-23 15:10:00,73.19,73.27,73.17,73.27,2386.0,67.9607,68.035,67.9421,68.035,2386.0
2023-05-23 15:15:00,73.26,73.27,73.18,73.21,12114.0,68.0257,68.035,67.9514,67.9793,12114.0
2023-05-23 15:20:00,73.21,73.29,73.21,73.22,15254.0,67.9793,68.0536,67.9793,67.9886,15254.0
2023-05-23 15:25:00,73.22,73.27,73.14,73.2,17314.0,67.9886,68.035,67.9143,67.97,17314.0
2023-05-23 15:30:00,73.22,73.24,73.17,73.2,15246.0,67.9886,68.0071,67.9421,67.97,15246.0
2023-05-23 15:35:00,73.19,73.23,73.17,73.23,12174.0,67.9607,67.9979,67.9421,67.9979,12174.0
2023-05-23 15:40:00,73.23,73.25,73.19,73.22,24766.0,67.9979,68.0164,67.9607,67.9886,24766.0
2023-05-23 15:45:00,73.22,73.27,73.21,73.24,22680.0,67.9886,68.035,67.9793,68.0071,22680.0
2023-05-23 15:50:00,73.24,73.25,73.12,73.22,48966.0,68.0071,68.0164,67.8957,67.9886,48966.0
2023-05-23 15:55:00,73.21,73.28,73.17,73.26,168546.0,67.9793,68.0443,67.9421,68.0257,168546.0
2023-05-24 09:30:00,72.89,73.3,72.89,73.16,50712.0,67.6822,68.0629,67.6822,67.9329,50712.0
2023-05-24 09:35:00,73.12,73.22,72.9,72.9,6364.0,67.8957,67.9886,67.6914,67.6914,6364.0
2023-05-24 09:40:00,72.98,72.99,72.87,72.91,6836.0,67.7657,67.775,67.6636,67.7007,6836.0
2023-05-24 09:45:00,72.97,73.14,72.97,72.97,8640.0,67.7564,67.9143,67.7564,67.7564,8640.0
2023-05-24 09:50:00,72.98,73.03,72.92,72.97,7036.0,67.7657,67.8122,67.71,67.7564,7036.0
2023-05-24 09:55:00,72.94,72.98,72.8,72.8,11050.0,67.7286,67.7657,67.5986,67.5986,11050.0
2023-05-24 10:00:00,72.89,73.04,72.86,73.04,15932.0,67.6822,67.8214,67.6543,67.8214,15932.0
2023-05-24 10:05:00,73.04,73.1,72.92,73.1,4410.0,67.8214,67.8771,67.71,67.8771,4410.0
2023-05-24 10:10:00,73.08,73.13,73.06,73.1,11838.0,67.8586,67.905,67.84,67.8771,11838.0
2023-05-24 10:15:00,73.11,73.11,72.96,72.98,15832.0,67.8864,67.8864,67.7472,67.7657,15832.0
2023-05-24 10:20:00,72.96,72.96,72.91,72.92,4884.0,67.7472,67.7472,67.7007,67.71,4884.0
2023-05-24 10:25:00,72.99,73.17,72.98,73.15,9634.0,67.775,67.9421,67.7657,67.9236,9634.0
2023-05-24 10:30:00,73.25,73.33,73.25,73.25,8242.0,68.0164,68.0907,68.0164,68.0164,8242.0
2023-05-24 10:35:00,73.25,73.27,73.17,73.17,3400.0,68.0164,68.035,67.9421,67.9421,3400.0
2023-05-24 10:40:00,73.2,73.29,73.14,73.24,10270.0,67.97,68.0536,67.9143,68.0071,10270.0
2023-05-24 10:45:00,73.26,73.35,73.19,73.22,6686.0,68.0257,68.1093,67.9607,67.9886,6686.0
2023-05-24 10:50:00,73.23,73.25,73.12,73.13,7330.0,67.9979,68.0164,67.8957,67.905,7330.0
2023-05-24 10:55:00,73.13,73.13,73.07,73.12,5280.0,67.905,67.905,67.8493,67.8957,5280.0
2023-05-24 11:00:00,73.15,73.2,73.15,73.17,3400.0,67.9236,67.97,67.9236,67.9421,3400.0
2023-05-24 11:05:00,73.14,73.17,73.1,73.1,7138.0,67.9143,67.9421,67.8771,67.8771,7138.0
2023-05-24 11:10:00,73.03,73.08,72.98,73.0,2948.0,67.8122,67.8586,67.7657,67.7843,2948.0
2023-05-24 11:15:00,73.07,73.09,73.05,73.08,5220.0,67.8493,67.8679,67.8307,67.8586,5220.0
2023-05-24 11:20:00,73.07,73.2,73.07,73.2,6012.0,67.8493,67.97,67.8493,67.97,6012.0
2023-05-24 11:25:00,73.17,73.23,73.07,73.12,11772.0,67.9421,67.9979,67.8493,67.8957,11772.0
2023-05-24 11:30:00,73.07,73.13,73.05,73.05,8184.0,67.8493,67.905,67.8307,67.8307,8184.0
2023-05-24 11:35:00,73.05,73.07,73.02,73.06,7912.0,67.8307,67.8493,67.8029,67.84,7912.0
2023-05-24 11:40:00,73.07,73.07,72.92,72.94,5924.0,67.8493,67.8493,67.71,67.7286,5924.0
2023-05-24 11:45:00,72.96,72.99,72.89,72.93,6712.0,67.7472,67.775,67.6822,67.7193,6712.0
2023-05-24 11:50:00,72.97,72.97,72.79,72.8,4900.0,67.7564,67.7564,67.5893,67.5986,4900.0
2023-05-24 11:55:00,72.83,72.86,72.77,72.86,6778.0,67.6264,67.6543,67.5707,67.6543,6778.0
2023-05-24 12:00:00,72.86,72.94,72.83,72.94,2700.0,67.6543,67.7286,67.6264,67.7286,2700.0
2023-05-24 12:05:00,72.97,73.0,72.92,72.94,5266.0,67.7564,67.7843,67.71,67.7286,5266.0
2023-05-24 12:10:00,72.96,72.96,72.86,72.94,4532.0,67.7472,67.7472,67.6543,67.7286,4532.0
2023-05-24 12:15:00,72.95,72.99,72.91,72.99,3496.0,67.7379,67.775,67.7007,67.775,3496.0
2023-05-24 12:20:00,72.99,73.02,72.92,72.93,4478.0,67.775,67.8029,67.71,67.7193,4478.0
2023-05-24 12:25:00,72.96,72.99,72.91,72.91,2500.0,67.7472,67.775,67.7007,67.7007,2500.0
2023-05-24 12:30:00,72.92,73.0,72.92,73.0,2928.0,67.71,67.7843,67.71,67.7843,2928.0
2023-05-24 12:35:00,72.98,73.04,72.95,73.01,4692.0,67.7657,67.8214,67.7379,67.7936,4692.0
2023-05-24 12:40:00,73.04,73.1,73.01,73.1,3784.0,67.8214,67.8771,67.7936,67.8771,3784.0
2023-05-24 12:45:00,73.08,73.14,73.08,73.14,13410.0,67.8586,67.9143,67.8586,67.9143,13410.0
2023-05-24 12:50:00,73.14,73.16,73.1,73.1,3340.0,67.9143,67.9329,67.8771,67.8771,3340.0
2023-05-24 12:55:00,73.11,73.13,73.0,73.0,5626.0,67.8864,67.905,67.7843,67.7843,5626.0
2023-05-24 13:00:00,72.96,73.0,72.92,72.97,15560.0,67.7472,67.7843,67.71,67.7564,15560.0
2023-05-24 13:05:00,72.99,73.04,72.99,73.04,3200.0,67.775,67.8214,67.775,67.8214,3200.0
2023-05-24 13:10:00,73.09,73.09,73.02,73.02,3110.0,67.8679,67.8679,67.8029,67.8029,3110.0
2023-05-24 13:15:00,73.0,73.11,73.0,73.11,7124.0,67.7843,67.8864,67.7843,67.8864,7124.0
2023-05-24 13:20:00,73.11,73.14,73.02,73.02,5870.0,67.8864,67.9143,67.8029,67.8029,5870.0
2023-05-24 13:25:00,73.0,73.02,72.95,72.97,4030.0,67.7843,67.8029,67.7379,67.7564,4030.0
2023-05-24 13:30:00,72.99,73.04,72.99,73.04,5498.0,67.775,67.8214,67.775,67.8214,5498.0
2023-05-24 13:35:00,73.05,73.07,73.02,73.07,5064.0,67.8307,67.8493,67.8029,67.8493,5064.0
2023-05-24 13:40:00,73.07,73.1,73.05,73.1,3942.0,67.8493,67.8771,67.8307,67.8771,3942.0
2023-05-24 13:45:00,73.11,73.11,73.0,73.0,9170.0,67.8864,67.8864,67.7843,67.7843,9170.0
2023-05-24 13:50:00,73.0,73.08,73.0,73.07,4266.0,67.7843,67.8586,67.7843,67.8493,4266.0
2023-05-24 13:55:00,73.03,73.04,73.01,73.03,1166.0,67.8122,67.8214,67.7936,67.8122,1166.0
2023-05-24 14:00:00,73.05,73.1,72.95,72.95,4822.0,67.8307,67.8771,67.7379,67.7379,4822.0
2023-05-24 14:05:00,72.95,73.0,72.95,72.96,3452.0,67.7379,67.7843,67.7379,67.7472,3452.0
2023-05-24 14:10:00,72.95,73.0,72.88,73.0,9290.0,67.7379,67.7843,67.6729,67.7843,9290.0
2023-05-24 14:15:00,72.99,73.04,72.96,72.98,11176.0,67.775,67.8214,67.7472,67.7657,11176.0
2023-05-24 14:20:00,72.99,72.99,72.87,72.93,9682.0,67.775,67.775,67.6636,67.7193,9682.0
2023-05-24 14:25:00,72.91,72.91,72.82,72.82,4640.0,67.7007,67.7007,67.6172,67.6172,4640.0
2023-05-24 14:30:00,72.82,72.97,72.81,72.96,6962.0,67.6172,67.7564,67.6079,67.7472,6962.0
2023-05-24 14:35:00,72.97,73.08,72.97,73.05,8882.0,67.7564,67.8586,67.7564,67.8307,8882.0
2023-05-24 14:40:00,73.07,73.07,72.99,73.01,6108.0,67.8493,67.8493,67.775,67.7936,6108.0
2023-05-24 14:45:00,73.02,73.04,73.01,73.01,1950.0,67.8029,67.8214,67.7936,67.7936,1950.0
2023-05-24 14:50:00,73.02,73.06,72.96,72.96,5712.0,67.8029,67.84,67.7472,67.7472,5712.0
2023-05-24 14:55:00,72.91,72.94,72.88,72.92,3362.0,67.7007,67.7286,67.6729,67.71,3362.0
2023-05-24 15:00:00,72.92,72.96,72.83,72.86,8652.0,67.71,67.7472,67.6264,67.6543,8652.0
2023-05-24 15:05:00,72.86,73.0,72.86,72.91,6332.0,67.6543,67.7843,67.6543,67.7007,6332.0
2023-05-24 15:10:00,72.91,72.95,72.88,72.92,4442.0,67.7007,67.7379,67.6729,67.71,4442.0
2023-05-24 15:15:00,72.92,73.08,72.92,73.08,9686.0,67.71,67.8586,67.71,67.8586,9686.0
2023-05-24 15:20:00,73.09,73.16,72.92,72.94,61768.0,67.8679,67.9329,67.71,67.7286,61768.0
2023-05-24 15:25:00,72.96,72.99,72.93,72.97,26164.0,67.7472,67.775,67.7193,67.7564,26164.0
2023-05-24 15:30:00,72.99,73.14,72.99,73.01,14192.0,67.775,67.9143,67.775,67.7936,14192.0
2023-05-24 15:35:00,73.0,73.0,72.92,72.97,12150.0,67.7843,67.7843,67.71,67.7564,12150.0
2023-05-24 15:40:00,72.98,73.0,72.92,72.97,22192.0,67.7657,67.7843,67.71,67.7564,22192.0
2023-05-24 15:45:00,72.94,72.94,72.82,72.86,36976.0,67.7286,67.7286,67.6172,67.6543,36976.0
2023-05-24 15:50:00,72.86,72.88,72.76,72.86,40116.0,67.6543,67.6729,67.5614,67.6543,40116.0
2023-05-24 15:55:00,72.86,72.97,72.81,72.86,171758.0,67.6543,67.7564,67.6079,67.6543,171758.0
2023-05-25 09:30:00,72.93,72.99,72.42,72.51,40082.0,67.7193,67.775,67.2457,67.3293,40082.0
2023-05-25 09:35:00,72.49,72.49,71.92,72.0,16602.0,67.3107,67.3107,66.7815,66.8557,16602.0
2023-05-25 09:40:00,72.11,72.19,71.99,72.11,4800.0,66.9579,67.0322,66.8465,66.9579,4800.0
2023-05-25 09:45:00,72.13,72.23,71.82,71.91,16902.0,66.9765,67.0693,66.6886,66.7722,16902.0
2023-05-25 09:50:00,71.95,71.98,71.74,71.92,35674.0,66.8093,66.8372,66.6143,66.7815,35674.0
2023-05-25 09:55:00,71.92,72.1,71.84,72.1,4236.0,66.7815,66.9486,66.7072,66.9486,4236.0
2023-05-25 10:00:00,72.12,72.25,72.08,72.25,12872.0,66.9672,67.0879,66.93,67.0879,12872.0
2023-05-25 10:05:00,72.19,72.22,72.05,72.13,10734.0,67.0322,67.06,66.9022,66.9765,10734.0
2023-05-25 10:10:00,72.13,72.27,72.11,72.21,35872.0,66.9765,67.1065,66.9579,67.0507,35872.0
2023-05-25 10:15:00,72.2,72.39,72.13,72.33,21130.0,67.0415,67.2179,66.9765,67.1622,21130.0
2023-05-25 10:20:00,72.3,72.47,72.3,72.45,6990.0,67.1343,67.2922,67.1343,67.2736,6990.0
2023-05-25 10:25:00,72.48,72.48,72.38,72.4,9576.0,67.3014,67.3014,67.2086,67.2272,9576.0
2023-05-25 10:30:00,72.4,72.4,72.19,72.27,17266.0,67.2272,67.2272,67.0322,67.1065,17266.0
2023-05-25 10:35:00,72.22,72.3,72.17,72.3,5304.0,67.06,67.1343,67.0136,67.1343,5304.0
2023-05-25 10:40:00,72.28,72.35,72.27,72.33,7606.0,67.1157,67.1807,67.1065,67.1622,7606.0
2023-05-25 10:45:00,72.31,72.36,72.14,72.16,8730.0,67.1436,67.19,66.9857,67.0043,8730.0
2023-05-25 10:50:00,72.16,72.17,72.04,72.06,32468.0,67.0043,67.0136,66.8929,66.9115,32468.0
2023-05-25 10:55:00,72.05,72.08,71.95,72.01,17650.0,66.9022,66.93,66.8093,66.865,17650.0
2023-05-25 11:00:00,72.05,72.09,72.0,72.0,8426.0,66.9022,66.9393,66.8557,66.8557,8426.0
2023-05-25 11:05:00,72.04,72.06,71.88,71.89,7944.0,66.8929,66.9115,66.7443,66.7536,7944.0
2023-05-25 11:10:00,71.88,71.91,71.84,71.88,13226.0,66.7443,66.7722,66.7072,66.7443,13226.0
2023-05-25 11:15:00,71.86,71.86,71.58,71.58,50964.0,66.7257,66.7257,66.4657,66.4657,50964.0
2023-05-25 11:20:00,71.63,71.72,71.63,71.67,4604.0,66.5122,66.5957,66.5122,66.5493,4604.0
2023-05-25 11:25:00,71.63,71.76,71.58,71.76,13520.0,66.5122,66.6329,66.4657,66.6329,13520.0
2023-05-25 11:30:00,71.78,71.86,71.78,71.8,8442.0,66.6515,66.7257,66.6515,66.67,8442.0
2023-05-25 11:35:00,71.81,71.83,71.72,71.75,3052.0,66.6793,66.6979,66.5957,66.6236,3052.0
2023-05-25 11:40:00,71.7,71.79,71.69,71.75,5926.0,66.5772,66.6607,66.5679,66.6236,5926.0
2023-05-25 11:45:00,71.71,71.74,71.7,71.7,1560.0,66.5865,66.6143,66.5772,66.5772,1560.0
2023-05-25 11:50:00,71.72,71.73,71.56,71.58,9790.0,66.5957,66.605,66.4472,66.4657,9790.0
2023-05-25 11:55:00,71.55,71.62,71.55,71.61,16528.0,66.4379,66.5029,66.4379,66.4936,16528.0
2023-05-25 12:00:00,71.65,71.71,71.65,71.71,6312.0,66.5307,66.5865,66.5307,66.5865,6312.0
2023-05-25 12:05:00,71.71,71.76,71.67,71.75,4124.0,66.5865,66.6329,66.5493,66.6236,4124.0
2023-05-25 12:10:00,71.77,71.84,71.77,71.79,5672.0,66.6422,66.7072,66.6422,66.6607,5672.0
2023-05-25 12:15:00,71.79,71.83,71.76,71.81,10070.0,66.6607,66.6979,66.6329,66.6793,10070.0
2023-05-25 12:20:00,71.81,71.81,71.54,71.54,3342.0,66.6793,66.6793,66.4286,66.4286,3342.0
2023-05-25 12:25:00,71.54,71.57,71.5,71.53,17904.0,66.4286,66.4565,66.3915,66.4193,17904.0
2023-05-25 12:30:00,71.56,71.59,71.5,71.53,12484.0,66.4472,66.475,66.3915,66.4193,12484.0
2023-05-25 12:35:00,71.55,71.64,71.55,71.64,4734.0,66.4379,66.5215,66.4379,66.5215,4734.0
2023-05-25 12:40:00,71.67,71.68,71.67,71.68,1626.0,66.5493,66.5586,66.5493,66.5586,1626.0
2023-05-25 12:45:00,71.69,71.69,71.66,71.69,1076.0,66.5679,66.5679,66.54,66.5679,1076.0
2023-05-25 12:50:00,71.68,71.69,71.63,71.63,2018.0,66.5586,66.5679,66.5122,66.5122,2018.0
2023-05-25 12:55:00,71.61,71.65,71.56,71.56,4222.0,66.4936,66.5307,66.4472,66.4472,4222.0
2023-05-25 13:00:00,71.57,71.6,71.53,71.6,3844.0,66.4565,66.4843,66.4193,66.4843,3844.0
2023-05-25 13:05:00,71.58,71.66,71.58,71.66,2450.0,66.4657,66.54,66.4657,66.54,2450.0
2023-05-25 13:10:00,71.66,71.73,71.66,71.72,2404.0,66.54,66.605,66.54,66.5957,2404.0
2023-05-25 13:15:00,71.72,71.8,71.71,71.79,4890.0,66.5957,66.67,66.5865,66.6607,4890.0
2023-05-25 13:20:00,71.75,71.8,71.75,71.8,1548.0,66.6236,66.67,66.6236,66.67,1548.0
2023-05-25 13:25:00,71.82,71.99,71.82,71.96,3134.0,66.6886,66.8465,66.6886,66.8186,3134.0
2023-05-25 13:30:00,71.95,72.01,71.95,72.0,5038.0,66.8093,66.865,66.8093,66.8557,5038.0
2023-05-25 13:35:00,71.98,71.99,71.9,71.95,2350.0,66.8372,66.8465,66.7629,66.8093,2350.0
2023-05-25 13:40:00,71.99,72.02,71.95,72.01,3518.0,66.8465,66.8743,66.8093,66.865,3518.0
2023-05-25 13:45:00,72.0,72.01,71.98,71.98,2400.0,66.8557,66.865,66.8372,66.8372,2400.0
2023-05-25 13:50:00,71.98,72.0,71.96,71.96,4904.0,66.8372,66.8557,66.8186,66.8186,4904.0
2023-05-25 13:55:00,71.96,72.08,71.96,72.08,4170.0,66.8186,66.93,66.8186,66.93,4170.0
2023-05-25 14:00:00,72.11,72.27,72.11,72.11,8236.0,66.9579,67.1065,66.9579,66.9579,8236.0
2023-05-25 14:05:00,72.13,72.13,71.97,71.97,9222.0,66.9765,66.9765,66.8279,66.8279,9222.0
2023-05-25 14:10:00,71.97,72.04,71.97,72.04,5340.0,66.8279,66.8929,66.8279,66.8929,5340.0
2023-05-25 14:15:00,72.02,72.12,72.02,72.03,8624.0,66.8743,66.9672,66.8743,66.8836,8624.0
2023-05-25 14:20:00,72.01,72.01,71.97,71.97,5804.0,66.865,66.865,66.8279,66.8279,5804.0
2023-05-25 14:25:00,71.99,72.08,71.99,72.04,4280.0,66.8465,66.93,66.8465,66.8929,4280.0
2023-05-25 14:30:00,72.07,72.07,71.91,71.96,6630.0,66.9207,66.9207,66.7722,66.8186,6630.0
2023-05-25 14:35:00,71.95,71.99,71.87,71.92,8214.0,66.8093,66.8465,66.735,66.7815,8214.0
2023-05-25 14:40:00,71.95,72.04,71.95,71.98,5130.0,66.8093,66.8929,66.8093,66.8372,5130.0
2023-05-25 14:45:00,71.98,72.07,71.96,72.04,7202.0,66.8372,66.9207,66.8186,66.8929,7202.0
2023-05-25 14:50:00,72.01,72.05,71.98,72.01,4334.0,66.865,66.9022,66.8372,66.865,4334.0
2023-05-25 14:55:00,71.99,72.03,71.98,72.03,4446.0,66.8465,66.8836,66.8372,66.8836,4446.0
2023-05-25 15:00:00,72.03,72.08,71.98,72.0,4654.0,66.8836,66.93,66.8372,66.8557,4654.0
2023-05-25 15:05:00,72.03,72.06,71.97,72.01,27194.0,66.8836,66.9115,66.8279,66.865,27194.0
2023-05-25 15:10:00,72.01,72.03,71.89,71.89,19408.0,66.865,66.8836,66.7536,66.7536,19408.0
2023-05-25 15:15:00,71.92,71.95,71.89,71.89,11730.0,66.7815,66.8093,66.7536,66.7536,11730.0
2023-05-25 15:20:00,71.89,72.02,71.86,72.0,20966.0,66.7536,66.8743,66.7257,66.8557,20966.0
2023-05-25 15:25:00,72.01,72.07,71.98,72.07,10600.0,66.865,66.9207,66.8372,66.9207,10600.0
2023-05-25 15:30:00,72.03,72.1,71.99,72.01,12326.0,66.8836,66.9486,66.8465,66.865,12326.0
2023-05-25 15:35:00,72.03,72.1,71.99,72.07,12556.0,66.8836,66.9486,66.8465,66.9207,12556.0
2023-05-25 15:40:00,72.11,72.16,72.05,72.13,20668.0,66.9579,67.0043,66.9022,66.9765,20668.0
2023-05-25 15:45:00,72.11,72.16,72.08,72.12,28990.0,66.9579,67.0043,66.93,66.9672,28990.0
2023-05-25 15:50:00,72.1,72.1,71.76,71.86,45550.0,66.9486,66.9486,66.6329,66.7257,45550.0
2023-05-25 15:55:00,71.83,71.9,71.78,71.79,192564.0,66.6979,66.7629,66.6515,66.6607,192564.0
2023-05-26 09:30:00,71.74,71.86,71.34,71.61,43988.0,66.6143,66.7257,66.2429,66.4936,43988.0
2023-05-26 09:35:00,71.61,71.61,71.19,71.42,9990.0,66.4936,66.4936,66.1036,66.3172,9990.0
2023-05-26 09:40:00,71.56,71.68,71.44,71.63,15820.0,66.4472,66.5586,66.3358,66.5122,15820.0
2023-05-26 09:45:00,71.71,71.83,71.49,71.49,4108.0,66.5865,66.6979,66.3822,66.3822,4108.0
2023-05-26 09:50:00,71.33,71.41,71.32,71.41,2124.0,66.2336,66.3079,66.2243,66.3079,2124.0
2023-05-26 09:55:00,71.43,71.44,71.32,71.33,6002.0,66.3265,66.3358,66.2243,66.2336,6002.0
2023-05-26 10:00:00,71.38,71.46,71.22,71.3,22642.0,66.28,66.3543,66.1315,66.2058,22642.0
2023-05-26 10:05:00,71.32,71.58,71.32,71.55,35944.0,66.2243,66.4657,66.2243,66.4379,35944.0
2023-05-26 10:10:00,71.5,71.61,71.45,71.45,8296.0,66.3915,66.4936,66.345,66.345,8296.0
2023-05-26 10:15:00,71.45,71.52,71.33,71.51,25946.0,66.345,66.41,66.2336,66.4008,25946.0
2023-05-26 10:20:00,71.49,71.6,71.46,71.6,3808.0,66.3822,66.4843,66.3543,66.4843,3808.0
2023-05-26 10:25:00,71.64,71.64,71.52,71.55,4608.0,66.5215,66.5215,66.41,66.4379,4608.0
2023-05-26 10:30:00,71.57,71.6,71.45,71.48,8192.0,66.4565,66.4843,66.345,66.3729,8192.0
2023-05-26 10:35:00,71.5,71.56,71.5,71.51,7834.0,66.3915,66.4472,66.3915,66.4008,7834.0
2023-05-26 10:40:00,71.5,71.57,71.45,71.48,16614.0,66.3915,66.4565,66.345,66.3729,16614.0
2023-05-26 10:45:00,71.5,71.5,71.27,71.28,9152.0,66.3915,66.3915,66.1779,66.1872,9152.0
2023-05-26 10:50:00,71.27,71.29,71.17,71.21,15744.0,66.1779,66.1965,66.085,66.1222,15744.0
2023-05-26 10:55:00,71.17,71.22,71.12,71.16,23774.0,66.085,66.1315,66.0386,66.0758,23774.0
2023-05-26 11:00:00,71.16,71.27,71.16,71.23,52988.0,66.0758,66.1779,66.0758,66.1408,52988.0
2023-05-26 11:05:00,71.23,71.31,71.18,71.28,20854.0,66.1408,66.215,66.0943,66.1872,20854.0
2023-05-26 11:10:00,71.28,71.28,71.23,71.26,9784.0,66.1872,66.1872,66.1408,66.1686,9784.0
2023-05-26 11:15:00,71.27,71.29,71.17,71.19,24070.0,66.1779,66.1965,66.085,66.1036,24070.0
2023-05-26 11:20:00,71.21,71.22,71.0,71.02,67048.0,66.1222,66.1315,65.9272,65.9458,67048.0
2023-05-26 11:25:00,71.04,71.13,71.04,71.05,14282.0,65.9643,66.0479,65.9643,65.9736,14282.0
2023-05-26 11:30:00,71.06,71.13,71.0,71.11,9086.0,65.9829,66.0479,65.9272,66.0293,9086.0
2023-05-26 11:35:00,71.13,71.13,71.05,71.11,11670.0,66.0479,66.0479,65.9736,66.0293,11670.0
2023-05-26 11:40:00,71.08,71.16,71.06,71.13,12430.0,66.0015,66.0758,65.9829,66.0479,12430.0
2023-05-26 11:45:00,71.11,71.13,70.95,71.02,51460.0,66.0293,66.0479,65.8808,65.9458,51460.0
2023-05-26 11:50:00,71.02,71.08,70.98,71.0,17824.0,65.9458,66.0015,65.9086,65.9272,17824.0
2023-05-26 11:55:00,70.99,71.03,70.97,71.0,7224.0,65.9179,65.955,65.8993,65.9272,7224.0
2023-05-26 12:00:00,71.0,71.11,71.0,71.11,6376.0,65.9272,66.0293,65.9272,66.0293,6376.0
2023-05-26 12:05:00,71.13,71.17,71.11,71.14,5506.0,66.0479,66.085,66.0293,66.0572,5506.0
2023-05-26 12:10:00,71.14,71.17,71.13,71.17,2292.0,66.0572,66.085,66.0479,66.085,2292.0
2023-05-26 12:15:00,71.21,71.22,71.07,71.17,29096.0,66.1222,66.1315,65.9922,66.085,29096.0
2023-05-26 12:20:00,71.19,71.33,71.19,71.29,12168.0,66.1036,66.2336,66.1036,66.1965,12168.0
2023-05-26 12:25:00,71.28,71.36,71.28,71.36,5372.0,66.1872,66.2615,66.1872,66.2615,5372.0
2023-05-26 12:30:00,71.34,71.39,71.33,71.33,9052.0,66.2429,66.2893,66.2336,66.2336,9052.0
2023-05-26 12:35:00,71.39,71.39,71.26,71.28,4794.0,66.2893,66.2893,66.1686,66.1872,4794.0
2023-05-26 12:40:00,71.25,71.29,71.23,71.23,5000.0,66.1593,66.1965,66.1408,66.1408,5000.0
2023-05-26 12:45:00,71.25,71.31,71.24,71.25,24292.0,66.1593,66.215,66.15,66.1593,24292.0
2023-05-26 12:50:00,71.25,71.39,71.25,71.36,9678.0,66.1593,66.2893,66.1593,66.2615,9678.0
2023-05-26 12:55:00,71.38,71.38,71.27,71.28,6380.0,66.28,66.28,66.1779,66.1872,6380.0
2023-05-26 13:00:00,71.31,71.38,71.31,71.36,7124.0,66.215,66.28,66.215,66.2615,7124.0
2023-05-26 13:05:00,71.33,71.35,71.31,71.35,15614.0,66.2336,66.2522,66.215,66.2522,15614.0
2023-05-26 13:10:00,71.36,71.39,71.32,71.36,3880.0,66.2615,66.2893,66.2243,66.2615,3880.0
2023-05-26 13:15:00,71.33,71.36,71.26,71.27,6560.0,66.2336,66.2615,66.1686,66.1779,6560.0
2023-05-26 13:20:00,71.28,71.36,71.25,71.35,20278.0,66.1872,66.2615,66.1593,66.2522,20278.0
2023-05-26 13:25:00,71.31,71.42,71.3,71.41,7478.0,66.215,66.3172,66.2058,66.3079,7478.0
2023-05-26 13:30:00,71.38,71.39,71.36,71.39,2200.0,66.28,66.2893,66.2615,66.2893,2200.0
2023-05-26 13:35:00,71.39,71.39,71.32,71.36,23116.0,66.2893,66.2893,66.2243,66.2615,23116.0
2023-05-26 13:40:00,71.31,71.41,71.3,71.38,16798.0,66.215,66.3079,66.2058,66.28,16798.0
2023-05-26 13:45:00,71.36,71.42,71.36,71.36,4446.0,66.2615,66.3172,66.2615,66.2615,4446.0
2023-05-26 13:50:00,71.36,71.38,71.3,71.32,12626.0,66.2615,66.28,66.2058,66.2243,12626.0
2023-05-26 13:55:00,71.35,71.44,71.31,71.44,4826.0,66.2522,66.3358,66.215,66.3358,4826.0
2023-05-26 14:00:00,71.44,71.45,71.36,71.38,4846.0,66.3358,66.345,66.2615,66.28,4846.0
2023-05-26 14:05:00,71.36,71.38,71.31,71.37,8550.0,66.2615,66.28,66.215,66.2708,8550.0
2023-05-26 14:10:00,71.38,71.39,71.31,71.33,16500.0,66.28,66.2893,66.215,66.2336,16500.0
2023-05-26 14:15:00,71.33,71.41,71.3,71.41,17562.0,66.2336,66.3079,66.2058,66.3079,17562.0
2023-05-26 14:20:00,71.39,71.45,71.36,71.36,6202.0,66.2893,66.345,66.2615,66.2615,6202.0
2023-05-26 14:25:00,71.38,71.5,71.33,71.48,14424.0,66.28,66.3915,66.2336,66.3729,14424.0
2023-05-26 14:30:00,71.5,71.52,71.47,71.5,16084.0,66.3915,66.41,66.3636,66.3915,16084.0
2023-05-26 14:35:00,71.52,71.69,71.52,71.66,12272.0,66.41,66.5679,66.41,66.54,12272.0
2023-05-26 14:40:00,71.63,71.64,71.52,71.52,4942.0,66.5122,66.5215,66.41,66.41,4942.0
2023-05-26 14:45:00,71.52,71.57,71.49,71.5,12586.0,66.41,66.4565,66.3822,66.3915,12586.0
2023-05-26 14:50:00,71.48,71.52,71.46,71.5,17788.0,66.3729,66.41,66.3543,66.3915,17788.0
2023-05-26 14:55:00,71.52,71.54,71.48,71.53,6216.0,66.41,66.4286,66.3729,66.4193,6216.0
2023-05-26 15:00:00,71.56,71.67,71.53,71.67,4998.0,66.4472,66.5493,66.4193,66.5493,4998.0
2023-05-26 15:05:00,71.69,71.69,71.63,71.69,10626.0,66.5679,66.5679,66.5122,66.5679,10626.0
2023-05-26 15:10:00,71.7,71.73,71.56,71.59,17966.0,66.5772,66.605,66.4472,66.475,17966.0
2023-05-26 15:15:00,71.61,71.64,71.55,71.64,10402.0,66.4936,66.5215,66.4379,66.5215,10402.0
2023-05-26 15:20:00,71.6,71.64,71.57,71.6,24806.0,66.4843,66.5215,66.4565,66.4843,24806.0
2023-05-26 15:25:00,71.59,71.63,71.54,71.6,26674.0,66.475,66.5122,66.4286,66.4843,26674.0
2023-05-26 15:30:00,71.6,71.67,71.55,71.63,12160.0,66.4843,66.5493,66.4379,66.5122,12160.0
2023-05-26 15:35:00,71.64,71.69,71.63,71.67,16470.0,66.5215,66.5679,66.5122,66.5493,16470.0
2023-05-26 15:40:00,71.65,71.72,71.65,71.7,18070.0,66.5307,66.5957,66.5307,66.5772,18070.0
2023-05-26 15:45:00,71.7,71.78,71.69,71.78,34846.0,66.5772,66.6515,66.5679,66.6515,34846.0
2023-05-26 15:50:00,71.77,71.83,71.73,71.83,102430.0,66.6422,66.6979,66.605,66.6979,102430.0
2023-05-26 15:55:00,71.85,71.93,71.81,71.93,308576.0,66.7165,66.7907,66.6793,66.7907,308576.0
2023-05-30 09:30:00,71.98,72.1,71.78,71.96,58540.0,66.8372,66.9486,66.6515,66.8186,58540.0
2023-05-30 09:35:00,72.1,72.1,71.73,72.04,46684.0,66.9486,66.9486,66.605,66.8929,46684.0
2023-05-30 09:40:00,72.01,72.26,71.95,72.21,38324.0,66.865,67.0972,66.8093,67.0507,38324.0
2023-05-30 09:45:00,72.21,72.26,71.99,72.23,27422.0,67.0507,67.0972,66.8465,67.0693,27422.0
2023-05-30 09:50:00,72.23,72.56,72.21,72.42,18540.0,67.0693,67.3757,67.0507,67.2457,18540.0
2023-05-30 09:55:00,72.45,72.61,72.36,72.43,9880.0,67.2736,67.4222,67.19,67.255,9880.0
2023-05-30 10:00:00,72.58,72.58,72.3,72.44,45766.0,67.3943,67.3943,67.1343,67.2643,45766.0
2023-05-30 10:05:00,72.36,72.55,72.28,72.55,32174.0,67.19,67.3664,67.1157,67.3664,32174.0
2023-05-30 10:10:00,72.57,72.58,72.26,72.31,7208.0,67.385,67.3943,67.0972,67.1436,7208.0
2023-05-30 10:15:00,72.36,72.5,72.3,72.39,59016.0,67.19,67.32,67.1343,67.2179,59016.0
2023-05-30 10:20:00,72.4,72.5,72.34,72.35,24492.0,67.2272,67.32,67.1714,67.1807,24492.0
2023-05-30 10:25:00,72.35,72.35,72.04,72.24,30904.0,67.1807,67.1807,66.8929,67.0786,30904.0
2023-05-30 10:30:00,72.25,72.49,72.22,72.22,33922.0,67.0879,67.3107,67.06,67.06,33922.0
2023-05-30 10:35:00,72.2,72.22,72.04,72.04,7756.0,67.0415,67.06,66.8929,66.8929,7756.0
2023-05-30 10:40:00,72.1,72.22,72.08,72.11,32348.0,66.9486,67.06,66.93,66.9579,32348.0
2023-05-30 10:45:00,72.11,72.11,71.86,71.89,7988.0,66.9579,66.9579,66.7257,66.7536,7988.0
2023-05-30 10:50:00,71.86,72.03,71.86,71.95,16946.0,66.7257,66.8836,66.7257,66.8093,16946.0
2023-05-30 10:55:00,71.94,72.03,71.9,71.99,21036.0,66.8,66.8836,66.7629,66.8465,21036.0
2023-05-30 11:00:00,71.99,72.0,71.9,71.98,16132.0,66.8465,66.8557,66.7629,66.8372,16132.0
2023-05-30 11:05:00,71.98,72.01,71.86,71.91,23560.0,66.8372,66.865,66.7257,66.7722,23560.0
2023-05-30 11:10:00,71.91,71.98,71.89,71.96,11390.0,66.7722,66.8372,66.7536,66.8186,11390.0
2023-05-30 11:15:00,71.96,72.05,71.88,72.05,22764.0,66.8186,66.9022,66.7443,66.9022,22764.0
2023-05-30 11:20:00,72.0,72.03,71.92,72.02,18378.0,66.8557,66.8836,66.7815,66.8743,18378.0
2023-05-30 11:25:00,72.03,72.06,71.96,71.99,23630.0,66.8836,66.9115,66.8186,66.8465,23630.0
2023-05-30 11:30:00,72.0,72.03,71.97,72.03,21298.0,66.8557,66.8836,66.8279,66.8836,21298.0
2023-05-30 11:35:00,72.02,72.07,72.02,72.04,7530.0,66.8743,66.9207,66.8743,66.8929,7530.0
2023-05-30 11:40:00,72.03,72.04,71.95,72.01,11648.0,66.8836,66.8929,66.8093,66.865,11648.0
2023-05-30 11:45:00,71.97,72.06,71.97,72.0,12252.0,66.8279,66.9115,66.8279,66.8557,12252.0
2023-05-30 11:50:00,72.0,72.01,71.92,71.96,30572.0,66.8557,66.865,66.7815,66.8186,30572.0
2023-05-30 11:55:00,71.97,72.05,71.97,72.02,10650.0,66.8279,66.9022,66.8279,66.8743,10650.0
2023-05-30 12:00:00,72.01,72.04,71.98,71.99,9626.0,66.865,66.8929,66.8372,66.8465,9626.0
2023-05-30 12:05:00,71.99,72.11,71.99,72.06,7480.0,66.8465,66.9579,66.8465,66.9115,7480.0
2023-05-30 12:10:00,72.07,72.07,72.0,72.01,3228.0,66.9207,66.9207,66.8557,66.865,3228.0
2023-05-30 12:15:00,72.01,72.06,71.98,72.05,14422.0,66.865,66.9115,66.8372,66.9022,14422.0
2023-05-30 12:20:00,72.02,72.02,71.97,72.02,12076.0,66.8743,66.8743,66.8279,66.8743,12076.0
2023-05-30 12:25:00,72.01,72.02,71.95,72.0,14286.0,66.865,66.8743,66.8093,66.8557,14286.0
2023-05-30 12:30:00,72.0,72.01,71.86,71.9,21124.0,66.8557,66.865,66.7257,66.7629,21124.0
2023-05-30 12:35:00,71.92,71.98,71.91,71.93,15852.0,66.7815,66.8372,66.7722,66.7907,15852.0
2023-05-30 12:40:00,71.92,71.95,71.88,71.94,42280.0,66.7815,66.8093,66.7443,66.8,42280.0
2023-05-30 12:45:00,71.92,71.94,71.8,71.86,26478.0,66.7815,66.8,66.67,66.7257,26478.0
2023-05-30 12:50:00,71.85,72.02,71.85,72.01,27824.0,66.7165,66.8743,66.7165,66.865,27824.0
2023-05-30 12:55:00,72.01,72.02,71.98,71.99,10412.0,66.865,66.8743,66.8372,66.8465,10412.0
2023-05-30 13:00:00,71.96,72.02,71.96,72.0,24222.0,66.8186,66.8743,66.8186,66.8557,24222.0
2023-05-30 13:05:00,71.99,72.05,71.95,72.0,20388.0,66.8465,66.9022,66.8093,66.8557,20388.0
2023-05-30 13:10:00,72.0,72.03,71.99,72.0,4310.0,66.8557,66.8836,66.8465,66.8557,4310.0
2023-05-30 13:15:00,72.0,72.04,71.98,72.04,10394.0,66.8557,66.8929,66.8372,66.8929,10394.0
2023-05-30 13:20:00,72.04,72.08,72.03,72.06,11076.0,66.8929,66.93,66.8836,66.9115,11076.0
2023-05-30 13:25:00,72.06,72.06,71.99,72.0,11206.0,66.9115,66.9115,66.8465,66.8557,11206.0
2023-05-30 13:30:00,72.0,72.01,71.86,71.92,17504.0,66.8557,66.865,66.7257,66.7815,17504.0
2023-05-30 13:35:00,71.89,72.0,71.86,71.98,23502.0,66.7536,66.8557,66.7257,66.8372,23502.0
2023-05-30 13:40:00,71.99,72.03,71.98,72.02,10866.0,66.8465,66.8836,66.8372,66.8743,10866.0
2023-05-30 13:45:00,72.0,72.03,71.96,71.97,10886.0,66.8557,66.8836,66.8186,66.8279,10886.0
2023-05-30 13:50:00,71.97,71.97,71.8,71.83,20718.0,66.8279,66.8279,66.67,66.6979,20718.0
2023-05-30 13:55:00,71.83,71.95,71.64,71.66,13274.0,66.6979,66.8093,66.5215,66.54,13274.0
2023-05-30 14:00:00,71.65,71.77,71.63,71.75,9950.0,66.5307,66.6422,66.5122,66.6236,9950.0
2023-05-30 14:05:00,71.74,71.77,71.71,71.72,17122.0,66.6143,66.6422,66.5865,66.5957,17122.0
2023-05-30 14:10:00,71.75,71.79,71.66,71.74,13780.0,66.6236,66.6607,66.54,66.6143,13780.0
2023-05-30 14:15:00,71.79,71.83,71.77,71.8,14334.0,66.6607,66.6979,66.6422,66.67,14334.0
2023-05-30 14:20:00,71.81,71.88,71.8,71.8,25546.0,66.6793,66.7443,66.67,66.67,25546.0
2023-05-30 14:25:00,71.8,71.85,71.79,71.83,11084.0,66.67,66.7165,66.6607,66.6979,11084.0
2023-05-30 14:30:00,71.83,71.92,71.83,71.91,7984.0,66.6979,66.7815,66.6979,66.7722,7984.0
2023-05-30 14:35:00,71.89,71.94,71.82,71.86,22044.0,66.7536,66.8,66.6886,66.7257,22044.0
2023-05-30 14:40:00,71.86,71.92,71.81,71.89,18674.0,66.7257,66.7815,66.6793,66.7536,18674.0
2023-05-30 14:45:00,71.89,71.91,71.77,71.79,18672.0,66.7536,66.7722,66.6422,66.6607,18672.0
2023-05-30 14:50:00,71.79,71.83,71.7,71.74,43872.0,66.6607,66.6979,66.5772,66.6143,43872.0
2023-05-30 14:55:00,71.74,71.8,71.63,71.66,10690.0,66.6143,66.67,66.5122,66.54,10690.0
2023-05-30 15:00:00,71.6,71.64,71.55,71.55,7306.0,66.4843,66.5215,66.4379,66.4379,7306.0
2023-05-30 15:05:00,71.55,71.57,71.48,71.56,10590.0,66.4379,66.4565,66.3729,66.4472,10590.0
2023-05-30 15:10:00,71.57,71.65,71.54,71.58,17772.0,66.4565,66.5307,66.4286,66.4657,17772.0
2023-05-30 15:15:00,71.6,71.69,71.54,71.69,17566.0,66.4843,66.5679,66.4286,66.5679,17566.0
2023-05-30 15:20:00,71.7,71.7,71.61,71.64,17744.0,66.5772,66.5772,66.4936,66.5215,17744.0
2023-05-30 15:25:00,71.66,71.69,71.63,71.66,13410.0,66.54,66.5679,66.5122,66.54,13410.0
2023-05-30 15:30:00,71.63,71.75,71.63,71.75,29278.0,66.5122,66.6236,66.5122,66.6236,29278.0
2023-05-30 15:35:00,71.75,71.8,71.72,71.72,20218.0,66.6236,66.67,66.5957,66.5957,20218.0
2023-05-30 15:40:00,71.74,71.78,71.73,71.77,22418.0,66.6143,66.6515,66.605,66.6422,22418.0
2023-05-30 15:45:00,71.74,71.82,71.73,71.79,31208.0,66.6143,66.6886,66.605,66.6607,31208.0
2023-05-30 15:50:00,71.82,71.89,71.74,71.88,61146.0,66.6886,66.7536,66.6143,66.7443,61146.0
2023-05-30 15:55:00,71.88,71.97,71.83,71.88,234356.0,66.7443,66.8279,66.6979,66.7443,234356.0
2023-05-31 09:30:00,72.03,72.39,72.03,72.1,22288.0,66.8836,67.2179,66.8836,66.9486,22288.0
2023-05-31 09:35:00,72.05,72.06,71.95,72.0,6872.0,66.9022,66.9115,66.8093,66.8557,6872.0
2023-05-31 09:40:00,71.99,72.19,71.94,71.97,11136.0,66.8465,67.0322,66.8,66.8279,11136.0
2023-05-31 09:45:00,72.03,72.11,71.88,71.96,17250.0,66.8836,66.9579,66.7443,66.8186,17250.0
2023-05-31 09:50:00,71.99,72.02,71.86,71.89,13430.0,66.8465,66.8743,66.7257,66.7536,13430.0
2023-05-31 09:55:00,71.85,71.85,71.57,71.62,15358.0,66.7165,66.7165,66.4565,66.5029,15358.0
2023-05-31 10:00:00,71.62,71.62,71.48,71.53,5012.0,66.5029,66.5029,66.3729,66.4193,5012.0
2023-05-31 10:05:00,71.57,71.73,71.52,71.68,17198.0,66.4565,66.605,66.41,66.5586,17198.0
2023-05-31 10:10:00,71.63,71.74,71.58,71.63,20960.0,66.5122,66.6143,66.4657,66.5122,20960.0
2023-05-31 10:15:00,71.62,71.83,71.58,71.75,12126.0,66.5029,66.6979,66.4657,66.6236,12126.0
2023-05-31 10:20:00,71.75,71.78,71.61,71.63,7038.0,66.6236,66.6515,66.4936,66.5122,7038.0
2023-05-31 10:25:00,71.71,71.79,71.64,71.74,21636.0,66.5865,66.6607,66.5215,66.6143,21636.0
2023-05-31 10:30:00,71.73,71.75,71.6,71.64,6584.0,66.605,66.6236,66.4843,66.5215,6584.0
2023-05-31 10:35:00,71.6,71.69,71.6,71.64,7898.0,66.4843,66.5679,66.4843,66.5215,7898.0
2023-05-31 10:40:00,71.63,71.63,71.47,71.51,7488.0,66.5122,66.5122,66.3636,66.4008,7488.0
2023-05-31 10:45:00,71.52,71.52,71.27,71.27,5160.0,66.41,66.41,66.1779,66.1779,5160.0
2023-05-31 10:50:00,71.22,71.22,71.02,71.08,7330.0,66.1315,66.1315,65.9458,66.0015,7330.0
2023-05-31 10:55:00,71.08,71.41,71.08,71.41,10876.0,66.0015,66.3079,66.0015,66.3079,10876.0
2023-05-31 11:00:00,71.38,71.38,71.18,71.19,5928.0,66.28,66.28,66.0943,66.1036,5928.0
2023-05-31 11:05:00,71.23,71.27,71.19,71.19,8634.0,66.1408,66.1779,66.1036,66.1036,8634.0
2023-05-31 11:10:00,71.19,71.28,71.14,71.27,11586.0,66.1036,66.1872,66.0572,66.1779,11586.0
2023-05-31 11:15:00,71.29,71.38,71.23,71.38,11872.0,66.1965,66.28,66.1408,66.28,11872.0
2023-05-31 11:20:00,71.35,71.51,71.35,71.51,10734.0,66.2522,66.4008,66.2522,66.4008,10734.0
2023-05-31 11:25:00,71.54,71.58,71.46,71.47,5866.0,66.4286,66.4657,66.3543,66.3636,5866.0
2023-05-31 11:30:00,71.47,71.61,71.47,71.53,7066.0,66.3636,66.4936,66.3636,66.4193,7066.0
2023-05-31 11:35:00,71.54,71.59,71.51,71.53,5238.0,66.4286,66.475,66.4008,66.4193,5238.0
2023-05-31 11:40:00,71.57,71.64,71.57,71.58,5938.0,66.4565,66.5215,66.4565,66.4657,5938.0
2023-05-31 11:45:00,71.58,71.58,71.47,71.47,3494.0,66.4657,66.4657,66.3636,66.3636,3494.0
2023-05-31 11:50:00,71.46,71.61,71.45,71.61,7694.0,66.3543,66.4936,66.345,66.4936,7694.0
2023-05-31 11:55:00,71.6,71.61,71.53,71.54,3678.0,66.4843,66.4936,66.4193,66.4286,3678.0
2023-05-31 12:00:00,71.55,71.61,71.5,71.58,7200.0,66.4379,66.4936,66.3915,66.4657,7200.0
2023-05-31 12:05:00,71.57,71.58,71.52,71.52,5264.0,66.4565,66.4657,66.41,66.41,5264.0
2023-05-31 12:10:00,71.53,71.66,71.53,71.63,14968.0,66.4193,66.54,66.4193,66.5122,14968.0
2023-05-31 12:15:00,71.66,71.71,71.64,71.65,2968.0,66.54,66.5865,66.5215,66.5307,2968.0
2023-05-31 12:20:00,71.64,71.72,71.58,71.71,4840.0,66.5215,66.5957,66.4657,66.5865,4840.0
2023-05-31 12:25:00,71.71,71.75,71.68,71.75,8386.0,66.5865,66.6236,66.5586,66.6236,8386.0
2023-05-31 12:30:00,71.75,71.79,71.73,71.75,3292.0,66.6236,66.6607,66.605,66.6236,3292.0
2023-05-31 12:35:00,71.73,71.78,71.73,71.75,6534.0,66.605,66.6515,66.605,66.6236,6534.0
2023-05-31 12:40:00,71.75,71.86,71.74,71.84,4860.0,66.6236,66.7257,66.6143,66.7072,4860.0
2023-05-31 12:45:00,71.76,71.81,71.75,71.76,7954.0,66.6329,66.6793,66.6236,66.6329,7954.0
2023-05-31 12:50:00,71.75,71.75,71.64,71.66,9692.0,66.6236,66.6236,66.5215,66.54,9692.0
2023-05-31 12:55:00,71.64,71.71,71.64,71.65,4540.0,66.5215,66.5865,66.5215,66.5307,4540.0
2023-05-31 13:00:00,71.67,71.77,71.65,71.77,11970.0,66.5493,66.6422,66.5307,66.6422,11970.0
2023-05-31 13:05:00,71.75,71.79,71.74,71.78,3298.0,66.6236,66.6607,66.6143,66.6515,3298.0
2023-05-31 13:10:00,71.76,71.78,71.74,71.77,3672.0,66.6329,66.6515,66.6143,66.6422,3672.0
2023-05-31 13:15:00,71.78,71.79,71.72,71.73,5422.0,66.6515,66.6607,66.5957,66.605,5422.0
2023-05-31 13:20:00,71.74,71.79,71.72,71.75,9616.0,66.6143,66.6607,66.5957,66.6236,9616.0
2023-05-31 13:25:00,71.74,71.8,71.74,71.76,6214.0,66.6143,66.67,66.6143,66.6329,6214.0
2023-05-31 13:30:00,71.8,71.86,71.73,71.79,5120.0,66.67,66.7257,66.605,66.6607,5120.0
2023-05-31 13:35:00,71.8,71.8,71.67,71.73,14446.0,66.67,66.67,66.5493,66.605,14446.0
2023-05-31 13:40:00,71.79,71.83,71.79,71.83,800.0,66.6607,66.6979,66.6607,66.6979,800.0
2023-05-31 13:45:00,71.92,72.0,71.79,71.82,5958.0,66.7815,66.8557,66.6607,66.6886,5958.0
2023-05-31 13:50:00,71.84,72.0,71.84,71.89,8770.0,66.7072,66.8557,66.7072,66.7536,8770.0
2023-05-31 13:55:00,71.94,72.02,71.94,72.02,8966.0,66.8,66.8743,66.8,66.8743,8966.0
2023-05-31 14:00:00,71.98,72.03,71.94,71.95,8058.0,66.8372,66.8836,66.8,66.8093,8058.0
2023-05-31 14:05:00,71.95,72.04,71.91,72.0,17846.0,66.8093,66.8929,66.7722,66.8557,17846.0
2023-05-31 14:10:00,72.04,72.04,71.99,72.04,2340.0,66.8929,66.8929,66.8465,66.8929,2340.0
2023-05-31 14:15:00,72.06,72.13,72.01,72.08,10414.0,66.9115,66.9765,66.865,66.93,10414.0
2023-05-31 14:20:00,72.11,72.11,72.07,72.07,8894.0,66.9579,66.9579,66.9207,66.9207,8894.0
2023-05-31 14:25:00,72.08,72.17,72.08,72.17,10016.0,66.93,67.0136,66.93,67.0136,10016.0
2023-05-31 14:30:00,72.17,72.26,72.13,72.21,39244.0,67.0136,67.0972,66.9765,67.0507,39244.0
2023-05-31 14:35:00,72.17,72.34,72.17,72.23,23244.0,67.0136,67.1714,67.0136,67.0693,23244.0
2023-05-31 14:40:00,72.27,72.27,72.17,72.17,8896.0,67.1065,67.1065,67.0136,67.0136,8896.0
2023-05-31 14:45:00,72.16,72.19,72.08,72.08,13740.0,67.0043,67.0322,66.93,66.93,13740.0
2023-05-31 14:50:00,72.1,72.17,72.08,72.14,15434.0,66.9486,67.0136,66.93,66.9857,15434.0
2023-05-31 14:55:00,72.17,72.25,72.12,72.23,41554.0,67.0136,67.0879,66.9672,67.0693,41554.0
2023-05-31 15:00:00,72.23,72.32,72.23,72.25,4200.0,67.0693,67.1529,67.0693,67.0879,4200.0
2023-05-31 15:05:00,72.26,72.3,72.21,72.3,10290.0,67.0972,67.1343,67.0507,67.1343,10290.0
2023-05-31 15:10:00,72.3,72.31,72.2,72.2,9538.0,67.1343,67.1436,67.0415,67.0415,9538.0
2023-05-31 15:15:00,72.15,72.17,72.06,72.09,16162.0,66.995,67.0136,66.9115,66.9393,16162.0
2023-05-31 15:20:00,72.08,72.14,72.05,72.09,13182.0,66.93,66.9857,66.9022,66.9393,13182.0
2023-05-31 15:25:00,72.09,72.1,72.01,72.02,18542.0,66.9393,66.9486,66.865,66.8743,18542.0
2023-05-31 15:30:00,72.02,72.14,72.0,72.13,33076.0,66.8743,66.9857,66.8557,66.9765,33076.0
2023-05-31 15:35:00,72.14,72.17,72.05,72.09,27678.0,66.9857,67.0136,66.9022,66.9393,27678.0
2023-05-31 15:40:00,72.1,72.1,71.98,72.1,56112.0,66.9486,66.9486,66.8372,66.9486,56112.0
2023-05-31 15:45:00,72.1,72.13,71.92,71.95,68110.0,66.9486,66.9765,66.7815,66.8093,68110.0
2023-05-31 15:50:00,71.91,72.02,71.76,71.91,134200.0,66.7722,66.8743,66.6329,66.7722,134200.0
2023-05-31 15:55:00,71.91,71.94,71.7,71.77,390930.0,66.7722,66.8,66.5772,66.6422,390930.0
2023-06-01 09:30:00,72.05,72.14,71.9,72.07,32736.0,66.9022,66.9857,66.7629,66.9207,32736.0
2023-06-01 09:35:00,72.08,72.11,71.81,72.0,25438.0,66.93,66.9579,66.6793,66.8557,25438.0
2023-06-01 09:40:00,71.96,71.98,71.61,71.85,11100.0,66.8186,66.8372,66.4936,66.7165,11100.0
2023-06-01 09:45:00,71.88,72.04,71.74,71.75,16288.0,66.7443,66.8929,66.6143,66.6236,16288.0
2023-06-01 09:50:00,71.75,71.81,71.57,71.6,23682.0,66.6236,66.6793,66.4565,66.4843,23682.0
2023-06-01 09:55:00,71.56,71.61,71.42,71.53,22656.0,66.4472,66.4936,66.3172,66.4193,22656.0
2023-06-01 10:00:00,71.57,71.67,71.4,71.59,19914.0,66.4565,66.5493,66.2986,66.475,19914.0
2023-06-01 10:05:00,71.59,71.93,71.59,71.93,9404.0,66.475,66.7907,66.475,66.7907,9404.0
2023-06-01 10:10:00,71.88,72.02,71.88,71.99,9492.0,66.7443,66.8743,66.7443,66.8465,9492.0
2023-06-01 10:15:00,72.02,72.05,71.92,72.03,11614.0,66.8743,66.9022,66.7815,66.8836,11614.0
2023-06-01 10:20:00,71.96,72.03,71.86,71.86,14370.0,66.8186,66.8836,66.7257,66.7257,14370.0
2023-06-01 10:25:00,71.85,71.95,71.77,71.92,14516.0,66.7165,66.8093,66.6422,66.7815,14516.0
2023-06-01 10:30:00,71.92,72.01,71.83,71.95,28696.0,66.7815,66.865,66.6979,66.8093,28696.0
2023-06-01 10:35:00,71.98,72.04,71.82,71.86,23244.0,66.8372,66.8929,66.6886,66.7257,23244.0
2023-06-01 10:40:00,71.92,72.07,71.92,72.02,11344.0,66.7815,66.9207,66.7815,66.8743,11344.0
2023-06-01 10:45:00,72.08,72.16,71.98,72.0,26762.0,66.93,67.0043,66.8372,66.8557,26762.0
2023-06-01 10:50:00,71.99,72.17,71.99,72.14,9850.0,66.8465,67.0136,66.8465,66.9857,9850.0
2023-06-01 10:55:00,72.19,72.19,71.97,72.01,13334.0,67.0322,67.0322,66.8279,66.865,13334.0
2023-06-01 11:00:00,72.03,72.08,71.98,71.98,9542.0,66.8836,66.93,66.8372,66.8372,9542.0
2023-06-01 11:05:00,71.97,72.06,71.94,71.99,15070.0,66.8279,66.9115,66.8,66.8465,15070.0
2023-06-01 11:10:00,71.96,72.0,71.92,71.94,7722.0,66.8186,66.8557,66.7815,66.8,7722.0
2023-06-01 11:15:00,71.94,72.01,71.9,72.01,10290.0,66.8,66.865,66.7629,66.865,10290.0
2023-06-01 11:20:00,71.99,72.04,71.99,72.03,7722.0,66.8465,66.8929,66.8465,66.8836,7722.0
2023-06-01 11:25:00,72.03,72.05,71.97,71.99,12646.0,66.8836,66.9022,66.8279,66.8465,12646.0
2023-06-01 11:30:00,72.0,72.04,71.94,72.03,17804.0,66.8557,66.8929,66.8,66.8836,17804.0
2023-06-01 11:35:00,71.98,72.0,71.9,72.0,11708.0,66.8372,66.8557,66.7629,66.8557,11708.0
2023-06-01 11:40:00,71.97,72.09,71.97,72.09,25878.0,66.8279,66.9393,66.8279,66.9393,25878.0
2023-06-01 11:45:00,72.13,72.14,72.08,72.13,14626.0,66.9765,66.9857,66.93,66.9765,14626.0
2023-06-01 11:50:00,72.14,72.14,72.0,72.01,60776.0,66.9857,66.9857,66.8557,66.865,60776.0
2023-06-01 11:55:00,71.99,72.01,71.92,72.01,10060.0,66.8465,66.865,66.7815,66.865,10060.0
2023-06-01 12:00:00,72.05,72.13,71.98,72.13,14840.0,66.9022,66.9765,66.8372,66.9765,14840.0
2023-06-01 12:05:00,72.05,72.05,71.96,72.01,7212.0,66.9022,66.9022,66.8186,66.865,7212.0
2023-06-01 12:10:00,72.0,72.03,71.98,72.0,5930.0,66.8557,66.8836,66.8372,66.8557,5930.0
2023-06-01 12:15:00,71.99,72.09,71.96,72.08,9530.0,66.8465,66.9393,66.8186,66.93,9530.0
2023-06-01 12:20:00,72.09,72.1,72.03,72.06,9626.0,66.9393,66.9486,66.8836,66.9115,9626.0
2023-06-01 12:25:00,72.04,72.06,71.99,72.03,19078.0,66.8929,66.9115,66.8465,66.8836,19078.0
2023-06-01 12:30:00,72.06,72.08,71.91,71.92,17996.0,66.9115,66.93,66.7722,66.7815,17996.0
2023-06-01 12:35:00,71.9,71.99,71.86,71.88,19318.0,66.7629,66.8465,66.7257,66.7443,19318.0
2023-06-01 12:40:00,71.82,71.9,71.73,71.73,7906.0,66.6886,66.7629,66.605,66.605,7906.0
2023-06-01 12:45:00,71.73,71.86,71.73,71.83,13986.0,66.605,66.7257,66.605,66.6979,13986.0
2023-06-01 12:50:00,71.85,71.87,71.78,71.79,17652.0,66.7165,66.735,66.6515,66.6607,17652.0
2023-06-01 12:55:00,71.79,71.79,71.67,71.7,13994.0,66.6607,66.6607,66.5493,66.5772,13994.0
2023-06-01 13:00:00,71.73,71.81,71.67,71.67,36248.0,66.605,66.6793,66.5493,66.5493,36248.0
2023-06-01 13:05:00,71.61,71.65,71.56,71.64,8400.0,66.4936,66.5307,66.4472,66.5215,8400.0
2023-06-01 13:10:00,71.65,71.79,71.64,71.79,17034.0,66.5307,66.6607,66.5215,66.6607,17034.0
2023-06-01 13:15:00,71.78,71.9,71.78,71.85,5442.0,66.6515,66.7629,66.6515,66.7165,5442.0
2023-06-01 13:20:00,71.85,71.89,71.77,71.77,8824.0,66.7165,66.7536,66.6422,66.6422,8824.0
2023-06-01 13:25:00,71.75,71.85,71.72,71.83,3440.0,66.6236,66.7165,66.5957,66.6979,3440.0
2023-06-01 13:30:00,71.81,71.82,71.76,71.76,5414.0,66.6793,66.6886,66.6329,66.6329,5414.0
2023-06-01 13:35:00,71.78,71.79,71.67,71.72,21128.0,66.6515,66.6607,66.5493,66.5957,21128.0
2023-06-01 13:40:00,71.73,71.82,71.7,71.8,22542.0,66.605,66.6886,66.5772,66.67,22542.0
2023-06-01 13:45:00,71.82,71.89,71.82,71.86,13634.0,66.6886,66.7536,66.6886,66.7257,13634.0
2023-06-01 13:50:00,71.86,71.88,71.81,71.86,12306.0,66.7257,66.7443,66.6793,66.7257,12306.0
2023-06-01 13:55:00,71.86,71.98,71.85,71.89,18458.0,66.7257,66.8372,66.7165,66.7536,18458.0
2023-06-01 14:00:00,71.89,71.89,71.8,71.86,7016.0,66.7536,66.7536,66.67,66.7257,7016.0
2023-06-01 14:05:00,71.88,71.97,71.84,71.95,8638.0,66.7443,66.8279,66.7072,66.8093,8638.0
2023-06-01 14:10:00,71.95,71.97,71.91,71.97,6214.0,66.8093,66.8279,66.7722,66.8279,6214.0
2023-06-01 14:15:00,71.98,72.05,71.96,72.0,53840.0,66.8372,66.9022,66.8186,66.8557,53840.0
2023-06-01 14:20:00,72.0,72.02,71.94,72.0,31112.0,66.8557,66.8743,66.8,66.8557,31112.0
2023-06-01 14:25:00,71.99,72.0,71.93,71.97,22086.0,66.8465,66.8557,66.7907,66.8279,22086.0
2023-06-01 14:30:00,71.95,71.95,71.86,71.95,13822.0,66.8093,66.8093,66.7257,66.8093,13822.0
2023-06-01 14:35:00,71.95,71.98,71.89,71.97,36374.0,66.8093,66.8372,66.7536,66.8279,36374.0
2023-06-01 14:40:00,71.96,72.0,71.92,71.98,11102.0,66.8186,66.8557,66.7815,66.8372,11102.0
2023-06-01 14:45:00,72.01,72.11,72.0,72.08,19514.0,66.865,66.9579,66.8557,66.93,19514.0
2023-06-01 14:50:00,72.08,72.08,72.01,72.03,13258.0,66.93,66.93,66.865,66.8836,13258.0
2023-06-01 14:55:00,72.02,72.1,72.01,72.08,22742.0,66.8743,66.9486,66.865,66.93,22742.0
2023-06-01 15:00:00,72.11,72.15,72.05,72.13,24802.0,66.9579,66.995,66.9022,66.9765,24802.0
2023-06-01 15:05:00,72.14,72.2,72.1,72.13,36422.0,66.9857,67.0415,66.9486,66.9765,36422.0
2023-06-01 15:10:00,72.13,72.13,72.01,72.07,33982.0,66.9765,66.9765,66.865,66.9207,33982.0
2023-06-01 15:15:00,72.08,72.13,72.07,72.1,24072.0,66.93,66.9765,66.9207,66.9486,24072.0
2023-06-01 15:20:00,72.08,72.17,72.05,72.09,40212.0,66.93,67.0136,66.9022,66.9393,40212.0
2023-06-01 15:25:00,72.1,72.16,72.05,72.05,77372.0,66.9486,67.0043,66.9022,66.9022,77372.0
2023-06-01 15:30:00,72.05,72.07,71.98,72.0,40402.0,66.9022,66.9207,66.8372,66.8557,40402.0
2023-06-01 15:35:00,71.99,72.01,71.8,71.8,38018.0,66.8465,66.865,66.67,66.67,38018.0
2023-06-01 15:40:00,71.82,71.99,71.81,71.98,35846.0,66.6886,66.8465,66.6793,66.8372,35846.0
2023-06-01 15:45:00,71.98,72.1,71.92,72.1,35290.0,66.8372,66.9486,66.7815,66.9486,35290.0
2023-06-01 15:50:00,72.14,72.16,71.97,72.06,81642.0,66.9857,67.0043,66.8279,66.9115,81642.0
2023-06-01 15:55:00,72.06,72.11,72.01,72.1,149836.0,66.9115,66.9579,66.865,66.9486,149836.0
2023-06-02 09:30:00,71.89,72.11,71.55,71.71,40520.0,66.7536,66.9579,66.4379,66.5865,40520.0
2023-06-02 09:35:00,71.77,72.17,71.75,72.02,9744.0,66.6422,67.0136,66.6236,66.8743,9744.0
2023-06-02 09:40:00,72.11,72.11,71.93,72.09,9516.0,66.9579,66.9579,66.7907,66.9393,9516.0
2023-06-02 09:45:00,72.11,72.2,72.04,72.04,8800.0,66.9579,67.0415,66.8929,66.8929,8800.0
2023-06-02 09:50:00,72.09,72.1,71.89,71.92,14372.0,66.9393,66.9486,66.7536,66.7815,14372.0
2023-06-02 09:55:00,71.86,71.86,71.64,71.69,11802.0,66.7257,66.7257,66.5215,66.5679,11802.0
2023-06-02 10:00:00,71.68,71.71,71.52,71.54,17914.0,66.5586,66.5865,66.41,66.4286,17914.0
2023-06-02 10:05:00,71.53,71.58,71.4,71.42,17100.0,66.4193,66.4657,66.2986,66.3172,17100.0
2023-06-02 10:10:00,71.45,71.45,71.27,71.41,42678.0,66.345,66.345,66.1779,66.3079,42678.0
2023-06-02 10:15:00,71.39,71.51,71.32,71.46,36174.0,66.2893,66.4008,66.2243,66.3543,36174.0
2023-06-02 10:20:00,71.49,71.57,71.42,71.5,14436.0,66.3822,66.4565,66.3172,66.3915,14436.0
2023-06-02 10:25:00,71.47,71.6,71.4,71.59,31738.0,66.3636,66.4843,66.2986,66.475,31738.0
2023-06-02 10:30:00,71.67,71.89,71.63,71.86,28240.0,66.5493,66.7536,66.5122,66.7257,28240.0
2023-06-02 10:35:00,71.86,72.05,71.86,71.98,8432.0,66.7257,66.9022,66.7257,66.8372,8432.0
2023-06-02 10:40:00,71.96,71.96,71.73,71.8,14336.0,66.8186,66.8186,66.605,66.67,14336.0
2023-06-02 10:45:00,71.77,71.86,71.74,71.85,8854.0,66.6422,66.7257,66.6143,66.7165,8854.0
2023-06-02 10:50:00,71.89,72.04,71.82,71.95,10584.0,66.7536,66.8929,66.6886,66.8093,10584.0
2023-06-02 10:55:00,71.96,72.05,71.92,71.94,5022.0,66.8186,66.9022,66.7815,66.8,5022.0
2023-06-02 11:00:00,71.93,72.14,71.92,72.11,16994.0,66.7907,66.9857,66.7815,66.9579,16994.0
2023-06-02 11:05:00,72.11,72.29,72.08,72.29,7916.0,66.9579,67.125,66.93,67.125,7916.0
2023-06-02 11:10:00,72.26,72.26,72.13,72.21,8146.0,67.0972,67.0972,66.9765,67.0507,8146.0
2023-06-02 11:15:00,72.22,72.32,72.17,72.32,5042.0,67.06,67.1529,67.0136,67.1529,5042.0
2023-06-02 11:20:00,72.33,72.35,72.31,72.33,8030.0,67.1622,67.1807,67.1436,67.1622,8030.0
2023-06-02 11:25:00,72.31,72.38,72.31,72.38,9762.0,67.1436,67.2086,67.1436,67.2086,9762.0
2023-06-02 11:30:00,72.39,72.46,72.3,72.35,14648.0,67.2179,67.2829,67.1343,67.1807,14648.0
2023-06-02 11:35:00,72.32,72.36,72.24,72.31,17584.0,67.1529,67.19,67.0786,67.1436,17584.0
2023-06-02 11:40:00,72.29,72.29,72.22,72.26,4404.0,67.125,67.125,67.06,67.0972,4404.0
2023-06-02 11:45:00,72.31,72.33,72.27,72.33,5934.0,67.1436,67.1622,67.1065,67.1622,5934.0
2023-06-02 11:50:00,72.36,72.36,72.21,72.27,17902.0,67.19,67.19,67.0507,67.1065,17902.0
2023-06-02 11:55:00,72.26,72.39,72.25,72.35,5220.0,67.0972,67.2179,67.0879,67.1807,5220.0
2023-06-02 12:00:00,72.36,72.41,72.36,72.37,1820.0,67.19,67.2364,67.19,67.1993,1820.0
2023-06-02 12:05:00,72.34,72.48,72.34,72.41,9888.0,67.1714,67.3014,67.1714,67.2364,9888.0
2023-06-02 12:10:00,72.42,72.45,72.36,72.44,5446.0,67.2457,67.2736,67.19,67.2643,5446.0
2023-06-02 12:15:00,72.45,72.48,72.39,72.41,30348.0,67.2736,67.3014,67.2179,67.2364,30348.0
2023-06-02 12:20:00,72.39,72.46,72.35,72.38,12440.0,67.2179,67.2829,67.1807,67.2086,12440.0
2023-06-02 12:25:00,72.36,72.42,72.33,72.38,3462.0,67.19,67.2457,67.1622,67.2086,3462.0
2023-06-02 12:30:00,72.31,72.31,72.14,72.15,5762.0,67.1436,67.1436,66.9857,66.995,5762.0
2023-06-02 12:35:00,72.2,72.25,72.16,72.17,15374.0,67.0415,67.0879,67.0043,67.0136,15374.0
2023-06-02 12:40:00,72.19,72.24,72.1,72.22,12208.0,67.0322,67.0786,66.9486,67.06,12208.0
2023-06-02 12:45:00,72.24,72.41,72.24,72.4,5964.0,67.0786,67.2364,67.0786,67.2272,5964.0
2023-06-02 12:50:00,72.36,72.37,72.28,72.37,10118.0,67.19,67.1993,67.1157,67.1993,10118.0
2023-06-02 12:55:00,72.36,72.47,72.36,72.42,8542.0,67.19,67.2922,67.19,67.2457,8542.0
2023-06-02 13:00:00,72.45,72.49,72.38,72.46,7278.0,67.2736,67.3107,67.2086,67.2829,7278.0
2023-06-02 13:05:00,72.46,72.49,72.39,72.39,3834.0,67.2829,67.3107,67.2179,67.2179,3834.0
2023-06-02 13:10:00,72.38,72.38,72.29,72.36,11048.0,67.2086,67.2086,67.125,67.19,11048.0
2023-06-02 13:15:00,72.36,72.39,72.32,72.36,5980.0,67.19,67.2179,67.1529,67.19,5980.0
2023-06-02 13:20:00,72.38,72.45,72.38,72.45,4010.0,67.2086,67.2736,67.2086,67.2736,4010.0
2023-06-02 13:25:00,72.44,72.44,72.31,72.31,5646.0,67.2643,67.2643,67.1436,67.1436,5646.0
2023-06-02 13:30:00,72.33,72.39,72.32,72.39,7328.0,67.1622,67.2179,67.1529,67.2179,7328.0
2023-06-02 13:35:00,72.41,72.47,72.35,72.35,11772.0,67.2364,67.2922,67.1807,67.1807,11772.0
2023-06-02 13:40:00,72.37,72.38,72.27,72.27,11194.0,67.1993,67.2086,67.1065,67.1065,11194.0
2023-06-02 13:45:00,72.26,72.41,72.22,72.38,16242.0,67.0972,67.2364,67.06,67.2086,16242.0
2023-06-02 13:50:00,72.38,72.38,72.24,72.3,7546.0,67.2086,67.2086,67.0786,67.1343,7546.0
2023-06-02 13:55:00,72.29,72.31,72.26,72.27,7526.0,67.125,67.1436,67.0972,67.1065,7526.0
2023-06-02 14:00:00,72.24,72.35,72.22,72.32,8660.0,67.0786,67.1807,67.06,67.1529,8660.0
2023-06-02 14:05:00,72.29,72.29,72.13,72.13,7108.0,67.125,67.125,66.9765,66.9765,7108.0
2023-06-02 14:10:00,72.11,72.21,72.1,72.21,7836.0,66.9579,67.0507,66.9486,67.0507,7836.0
2023-06-02 14:15:00,72.24,72.24,72.13,72.17,7850.0,67.0786,67.0786,66.9765,67.0136,7850.0
2023-06-02 14:20:00,72.19,72.32,72.18,72.25,8290.0,67.0322,67.1529,67.0229,67.0879,8290.0
2023-06-02 14:25:00,72.27,72.33,72.27,72.27,7348.0,67.1065,67.1622,67.1065,67.1065,7348.0
2023-06-02 14:30:00,72.29,72.32,72.17,72.17,5918.0,67.125,67.1529,67.0136,67.0136,5918.0
2023-06-02 14:35:00,72.22,72.27,72.2,72.21,6604.0,67.06,67.1065,67.0415,67.0507,6604.0
2023-06-02 14:40:00,72.26,72.28,72.2,72.25,8766.0,67.0972,67.1157,67.0415,67.0879,8766.0
2023-06-02 14:45:00,72.23,72.27,72.19,72.26,4684.0,67.0693,67.1065,67.0322,67.0972,4684.0
2023-06-02 14:50:00,72.26,72.27,72.16,72.16,5618.0,67.0972,67.1065,67.0043,67.0043,5618.0
2023-06-02 14:55:00,72.16,72.21,72.14,72.2,9482.0,67.0043,67.0507,66.9857,67.0415,9482.0
2023-06-02 15:00:00,72.23,72.33,72.22,72.33,13454.0,67.0693,67.1622,67.06,67.1622,13454.0
2023-06-02 15:05:00,72.33,72.35,72.2,72.25,14222.0,67.1622,67.1807,67.0415,67.0879,14222.0
2023-06-02 15:10:00,72.24,72.32,72.23,72.32,8070.0,67.0786,67.1529,67.0693,67.1529,8070.0
2023-06-02 15:15:00,72.33,72.38,72.29,72.36,20644.0,67.1622,67.2086,67.125,67.19,20644.0
2023-06-02 15:20:00,72.38,72.39,72.33,72.39,18840.0,67.2086,67.2179,67.1622,67.2179,18840.0
2023-06-02 15:25:00,72.39,72.42,72.35,72.36,18446.0,67.2179,67.2457,67.1807,67.19,18446.0
2023-06-02 15:30:00,72.38,72.39,72.27,72.35,18734.0,67.2086,67.2179,67.1065,67.1807,18734.0
2023-06-02 15:35:00,72.35,72.42,72.35,72.39,12534.0,67.1807,67.2457,67.1807,67.2179,12534.0
2023-06-02 15:40:00,72.4,72.42,72.29,72.3,29556.0,67.2272,67.2457,67.125,67.1343,29556.0
2023-06-02 15:45:00,72.26,72.33,72.21,72.3,23000.0,67.0972,67.1622,67.0507,67.1343,23000.0
2023-06-02 15:50:00,72.3,72.47,72.27,72.32,56222.0,67.1343,67.2922,67.1065,67.1529,56222.0
2023-06-02 15:55:00,72.32,72.35,72.23,72.26,109642.0,67.1529,67.1807,67.0693,67.0972,109642.0
2023-06-05 09:30:00,72.36,72.97,72.36,72.9,29638.0,67.19,67.7564,67.19,67.6914,29638.0
2023-06-05 09:35:00,72.92,72.98,72.68,72.92,3780.0,67.71,67.7657,67.4872,67.71,3780.0
2023-06-05 09:40:00,72.89,73.06,72.89,72.98,3064.0,67.6822,67.84,67.6822,67.7657,3064.0
2023-06-05 09:45:00,73.0,73.16,72.83,73.15,15002.0,67.7843,67.9329,67.6264,67.9236,15002.0
2023-06-05 09:50:00,72.98,73.14,72.98,73.07,1360.0,67.7657,67.9143,67.7657,67.8493,1360.0
2023-06-05 09:55:00,73.24,73.74,73.24,73.58,6800.0,68.0071,68.4714,68.0071,68.3229,6800.0
2023-06-05 10:00:00,73.7,73.72,73.19,73.19,10784.0,68.4343,68.4529,67.9607,67.9607,10784.0
2023-06-05 10:05:00,73.36,73.42,73.19,73.19,5216.0,68.1186,68.1743,67.9607,67.9607,5216.0
2023-06-05 10:10:00,73.27,73.33,73.1,73.25,13584.0,68.035,68.0907,67.8771,68.0164,13584.0
2023-06-05 10:15:00,73.17,73.17,72.94,73.08,6630.0,67.9421,67.9421,67.7286,67.8586,6630.0
2023-06-05 10:20:00,73.08,73.19,73.0,73.08,25932.0,67.8586,67.9607,67.7843,67.8586,25932.0
2023-06-05 10:25:00,73.12,73.18,72.99,73.01,2652.0,67.8957,67.9514,67.775,67.7936,2652.0
2023-06-05 10:30:00,72.94,73.08,72.94,72.99,10906.0,67.7286,67.8586,67.7286,67.775,10906.0
2023-06-05 10:35:00,72.99,73.08,72.81,73.01,6358.0,67.775,67.8586,67.6079,67.7936,6358.0
2023-06-05 10:40:00,73.03,73.1,72.99,72.99,1400.0,67.8122,67.8771,67.775,67.775,1400.0
2023-06-05 10:45:00,72.97,72.97,72.85,72.93,13888.0,67.7564,67.7564,67.645,67.7193,13888.0
2023-06-05 10:50:00,72.97,72.97,72.66,72.67,2232.0,67.7564,67.7564,67.4686,67.4779,2232.0
2023-06-05 10:55:00,72.71,72.72,72.6,72.72,13506.0,67.515,67.5243,67.4129,67.5243,13506.0
2023-06-05 11:00:00,72.75,72.79,72.69,72.79,7438.0,67.5522,67.5893,67.4964,67.5893,7438.0
2023-06-05 11:05:00,72.8,72.8,72.74,72.74,1600.0,67.5986,67.5986,67.5429,67.5429,1600.0
2023-06-05 11:10:00,72.75,72.77,72.67,72.74,5450.0,67.5522,67.5707,67.4779,67.5429,5450.0
2023-06-05 11:15:00,72.7,72.71,72.62,72.67,2632.0,67.5057,67.515,67.4314,67.4779,2632.0
2023-06-05 11:20:00,72.65,72.69,72.59,72.61,7212.0,67.4593,67.4964,67.4036,67.4222,7212.0
2023-06-05 11:25:00,72.59,72.71,72.58,72.66,4478.0,67.4036,67.515,67.3943,67.4686,4478.0
2023-06-05 11:30:00,72.67,72.73,72.64,72.73,3706.0,67.4779,67.5336,67.45,67.5336,3706.0
2023-06-05 11:35:00,72.72,72.72,72.62,72.62,800.0,67.5243,67.5243,67.4314,67.4314,800.0
2023-06-05 11:40:00,72.63,72.63,72.56,72.57,3492.0,67.4407,67.4407,67.3757,67.385,3492.0
2023-06-05 11:45:00,72.56,72.61,72.53,72.58,8152.0,67.3757,67.4222,67.3479,67.3943,8152.0
2023-06-05 11:50:00,72.61,72.71,72.61,72.7,5492.0,67.4222,67.515,67.4222,67.5057,5492.0
2023-06-05 11:55:00,72.67,72.67,72.58,72.64,1070.0,67.4779,67.4779,67.3943,67.45,1070.0
2023-06-05 12:00:00,72.65,72.66,72.57,72.57,1202.0,67.4593,67.4686,67.385,67.385,1202.0
2023-06-05 12:05:00,72.58,72.66,72.56,72.66,3444.0,67.3943,67.4686,67.3757,67.4686,3444.0
2023-06-05 12:10:00,72.67,72.72,72.62,72.72,2102.0,67.4779,67.5243,67.4314,67.5243,2102.0
2023-06-05 12:15:00,72.68,72.71,72.66,72.66,2736.0,67.4872,67.515,67.4686,67.4686,2736.0
2023-06-05 12:20:00,72.68,72.69,72.61,72.63,1680.0,67.4872,67.4964,67.4222,67.4407,1680.0
2023-06-05 12:25:00,72.59,72.64,72.56,72.58,6456.0,67.4036,67.45,67.3757,67.3943,6456.0
2023-06-05 12:30:00,72.59,72.63,72.58,72.58,5346.0,67.4036,67.4407,67.3943,67.3943,5346.0
2023-06-05 12:35:00,72.59,72.63,72.51,72.52,5180.0,67.4036,67.4407,67.3293,67.3386,5180.0
2023-06-05 12:40:00,72.52,72.54,72.49,72.53,4430.0,67.3386,67.3572,67.3107,67.3479,4430.0
2023-06-05 12:45:00,72.53,72.58,72.53,72.58,3878.0,67.3479,67.3943,67.3479,67.3943,3878.0
2023-06-05 12:50:00,72.62,72.62,72.59,72.62,3782.0,67.4314,67.4314,67.4036,67.4314,3782.0
2023-06-05 12:55:00,72.58,72.58,72.55,72.56,2960.0,67.3943,67.3943,67.3664,67.3757,2960.0
2023-06-05 13:00:00,72.51,72.52,72.48,72.51,1800.0,67.3293,67.3386,67.3014,67.3293,1800.0
2023-06-05 13:05:00,72.5,72.58,72.49,72.57,3326.0,67.32,67.3943,67.3107,67.385,3326.0
2023-06-05 13:10:00,72.61,72.61,72.49,72.49,4434.0,67.4222,67.4222,67.3107,67.3107,4434.0
2023-06-05 13:15:00,72.47,72.53,72.42,72.53,6756.0,67.2922,67.3479,67.2457,67.3479,6756.0
2023-06-05 13:20:00,72.58,72.58,72.49,72.52,6480.0,67.3943,67.3943,67.3107,67.3386,6480.0
2023-06-05 13:25:00,72.5,72.51,72.39,72.44,2944.0,67.32,67.3293,67.2179,67.2643,2944.0
2023-06-05 13:30:00,72.47,72.48,72.38,72.38,2260.0,67.2922,67.3014,67.2086,67.2086,2260.0
2023-06-05 13:35:00,72.36,72.42,72.35,72.41,3478.0,67.19,67.2457,67.1807,67.2364,3478.0
2023-06-05 13:40:00,72.39,72.45,72.39,72.44,2200.0,67.2179,67.2736,67.2179,67.2643,2200.0
2023-06-05 13:45:00,72.46,72.58,72.45,72.58,1554.0,67.2829,67.3943,67.2736,67.3943,1554.0
2023-06-05 13:50:00,72.61,72.64,72.58,72.64,2510.0,67.4222,67.45,67.3943,67.45,2510.0
2023-06-05 13:55:00,72.63,72.67,72.58,72.61,2662.0,67.4407,67.4779,67.3943,67.4222,2662.0
2023-06-05 14:00:00,72.57,72.59,72.54,72.54,3970.0,67.385,67.4036,67.3572,67.3572,3970.0
2023-06-05 14:05:00,72.49,72.49,72.42,72.42,2098.0,67.3107,67.3107,67.2457,67.2457,2098.0
2023-06-05 14:10:00,72.45,72.47,72.39,72.46,5520.0,67.2736,67.2922,67.2179,67.2829,5520.0
2023-06-05 14:15:00,72.48,72.51,72.46,72.46,4464.0,67.3014,67.3293,67.2829,67.2829,4464.0
2023-06-05 14:20:00,72.5,72.5,72.4,72.4,3816.0,67.32,67.32,67.2272,67.2272,3816.0
2023-06-05 14:25:00,72.39,72.43,72.38,72.43,3644.0,67.2179,67.255,67.2086,67.255,3644.0
2023-06-05 14:30:00,72.46,72.48,72.3,72.3,10646.0,67.2829,67.3014,67.1343,67.1343,10646.0
2023-06-05 14:35:00,72.32,72.39,72.31,72.33,3734.0,67.1529,67.2179,67.1436,67.1622,3734.0
2023-06-05 14:40:00,72.33,72.39,72.33,72.35,2148.0,67.1622,67.2179,67.1622,67.1807,2148.0
2023-06-05 14:45:00,72.36,72.37,72.28,72.37,4288.0,67.19,67.1993,67.1157,67.1993,4288.0
2023-06-05 14:50:00,72.37,72.42,72.32,72.42,14114.0,67.1993,67.2457,67.1529,67.2457,14114.0
2023-06-05 14:55:00,72.39,72.4,72.33,72.33,4430.0,67.2179,67.2272,67.1622,67.1622,4430.0
2023-06-05 15:00:00,72.33,72.34,72.22,72.23,11778.0,67.1622,67.1714,67.06,67.0693,11778.0
2023-06-05 15:05:00,72.22,72.34,72.22,72.29,18592.0,67.06,67.1714,67.06,67.125,18592.0
2023-06-05 15:10:00,72.29,72.43,72.29,72.42,10934.0,67.125,67.255,67.125,67.2457,10934.0
2023-06-05 15:15:00,72.4,72.46,72.38,72.39,15596.0,67.2272,67.2829,67.2086,67.2179,15596.0
2023-06-05 15:20:00,72.42,72.52,72.42,72.52,5132.0,67.2457,67.3386,67.2457,67.3386,5132.0
2023-06-05 15:25:00,72.48,72.48,72.37,72.43,12200.0,67.3014,67.3014,67.1993,67.255,12200.0
2023-06-05 15:30:00,72.42,72.47,72.38,72.38,9852.0,67.2457,67.2922,67.2086,67.2086,9852.0
2023-06-05 15:35:00,72.38,72.51,72.38,72.5,14500.0,67.2086,67.3293,67.2086,67.32,14500.0
2023-06-05 15:40:00,72.52,72.57,72.5,72.52,12474.0,67.3386,67.385,67.32,67.3386,12474.0
2023-06-05 15:45:00,72.52,72.62,72.49,72.61,17916.0,67.3386,67.4314,67.3107,67.4222,17916.0
2023-06-05 15:50:00,72.62,72.65,72.52,72.53,24472.0,67.4314,67.4593,67.3386,67.3479,24472.0
2023-06-05 15:55:00,72.5,72.55,72.4,72.54,131672.0,67.32,67.3664,67.2272,67.3572,131672.0
2023-06-06 09:30:00,72.58,73.13,72.56,73.01,24800.0,67.3943,67.905,67.3757,67.7936,24800.0
2023-06-06 09:35:00,72.58,72.58,72.24,72.3,7314.0,67.3943,67.3943,67.0786,67.1343,7314.0
2023-06-06 09:40:00,72.3,72.31,72.25,72.25,1600.0,67.1343,67.1436,67.0879,67.0879,1600.0
2023-06-06 09:45:00,72.23,72.23,71.94,72.11,6646.0,67.0693,67.0693,66.8,66.9579,6646.0
2023-06-06 09:50:00,72.28,72.29,72.08,72.19,12602.0,67.1157,67.125,66.93,67.0322,12602.0
2023-06-06 09:55:00,72.09,72.14,72.04,72.06,5418.0,66.9393,66.9857,66.8929,66.9115,5418.0
2023-06-06 10:00:00,72.12,72.22,72.09,72.19,8918.0,66.9672,67.06,66.9393,67.0322,8918.0
2023-06-06 10:05:00,72.17,72.32,72.14,72.31,11702.0,67.0136,67.1529,66.9857,67.1436,11702.0
2023-06-06 10:10:00,72.3,72.45,72.29,72.45,10090.0,67.1343,67.2736,67.125,67.2736,10090.0
2023-06-06 10:15:00,72.38,72.41,72.28,72.37,10754.0,67.2086,67.2364,67.1157,67.1993,10754.0
2023-06-06 10:20:00,72.39,72.44,72.2,72.27,13664.0,67.2179,67.2643,67.0415,67.1065,13664.0
2023-06-06 10:25:00,72.23,72.33,72.23,72.33,7960.0,67.0693,67.1622,67.0693,67.1622,7960.0
2023-06-06 10:30:00,72.34,72.42,72.33,72.38,5794.0,67.1714,67.2457,67.1622,67.2086,5794.0
2023-06-06 10:35:00,72.35,72.35,72.2,72.24,5714.0,67.1807,67.1807,67.0415,67.0786,5714.0
2023-06-06 10:40:00,72.24,72.31,72.23,72.28,25142.0,67.0786,67.1436,67.0693,67.1157,25142.0
2023-06-06 10:45:00,72.31,72.38,72.17,72.22,12310.0,67.1436,67.2086,67.0136,67.06,12310.0
2023-06-06 10:50:00,72.22,72.26,72.16,72.2,16176.0,67.06,67.0972,67.0043,67.0415,16176.0
2023-06-06 10:55:00,72.2,72.2,72.06,72.09,3070.0,67.0415,67.0415,66.9115,66.9393,3070.0
2023-06-06 11:00:00,72.14,72.27,72.14,72.24,6024.0,66.9857,67.1065,66.9857,67.0786,6024.0
2023-06-06 11:05:00,72.23,72.23,72.15,72.17,5536.0,67.0693,67.0693,66.995,67.0136,5536.0
2023-06-06 11:10:00,72.18,72.19,72.11,72.18,3830.0,67.0229,67.0322,66.9579,67.0229,3830.0
2023-06-06 11:15:00,72.14,72.26,72.13,72.22,8970.0,66.9857,67.0972,66.9765,67.06,8970.0
2023-06-06 11:20:00,72.23,72.26,72.16,72.25,6048.0,67.0693,67.0972,67.0043,67.0879,6048.0
2023-06-06 11:25:00,72.25,72.25,72.19,72.24,6282.0,67.0879,67.0879,67.0322,67.0786,6282.0
2023-06-06 11:30:00,72.25,72.28,72.17,72.19,4108.0,67.0879,67.1157,67.0136,67.0322,4108.0
2023-06-06 11:35:00,72.2,72.33,72.16,72.33,5960.0,67.0415,67.1622,67.0043,67.1622,5960.0
2023-06-06 11:40:00,72.31,72.32,72.11,72.23,14980.0,67.1436,67.1529,66.9579,67.0693,14980.0
2023-06-06 11:45:00,72.24,72.31,72.21,72.31,8034.0,67.0786,67.1436,67.0507,67.1436,8034.0
2023-06-06 11:50:00,72.29,72.39,72.29,72.38,7758.0,67.125,67.2179,67.125,67.2086,7758.0
2023-06-06 11:55:00,72.39,72.42,72.34,72.34,3728.0,67.2179,67.2457,67.1714,67.1714,3728.0
2023-06-06 12:00:00,72.38,72.39,72.27,72.31,137776.0,67.2086,67.2179,67.1065,67.1436,137776.0
2023-06-06 12:05:00,72.33,72.35,72.31,72.34,1600.0,67.1622,67.1807,67.1436,67.1714,1600.0
2023-06-06 12:10:00,72.33,72.38,72.33,72.33,5440.0,67.1622,67.2086,67.1622,67.1622,5440.0
2023-06-06 12:15:00,72.33,72.45,72.33,72.45,10794.0,67.1622,67.2736,67.1622,67.2736,10794.0
2023-06-06 12:20:00,72.45,72.47,72.4,72.4,8566.0,67.2736,67.2922,67.2272,67.2272,8566.0
2023-06-06 12:25:00,72.4,72.46,72.4,72.42,4866.0,67.2272,67.2829,67.2272,67.2457,4866.0
2023-06-06 12:30:00,72.45,72.5,72.44,72.5,6810.0,67.2736,67.32,67.2643,67.32,6810.0
2023-06-06 12:35:00,72.5,72.51,72.47,72.51,4308.0,67.32,67.3293,67.2922,67.3293,4308.0
2023-06-06 12:40:00,72.54,72.55,72.5,72.52,10626.0,67.3572,67.3664,67.32,67.3386,10626.0
2023-06-06 12:45:00,72.52,72.55,72.5,72.52,2760.0,67.3386,67.3664,67.32,67.3386,2760.0
2023-06-06 12:50:00,72.55,72.58,72.54,72.57,5180.0,67.3664,67.3943,67.3572,67.385,5180.0
2023-06-06 12:55:00,72.56,72.61,72.55,72.6,3796.0,67.3757,67.4222,67.3664,67.4129,3796.0
2023-06-06 13:00:00,72.58,72.63,72.58,72.6,1140.0,67.3943,67.4407,67.3943,67.4129,1140.0
2023-06-06 13:05:00,72.61,72.72,72.6,72.71,5080.0,67.4222,67.5243,67.4129,67.515,5080.0
2023-06-06 13:10:00,72.73,72.79,72.73,72.75,2958.0,67.5336,67.5893,67.5336,67.5522,2958.0
2023-06-06 13:15:00,72.75,72.77,72.63,72.64,13552.0,67.5522,67.5707,67.4407,67.45,13552.0
2023-06-06 13:20:00,72.61,72.64,72.56,72.63,4174.0,67.4222,67.45,67.3757,67.4407,4174.0
2023-06-06 13:25:00,72.6,72.61,72.59,72.61,5862.0,67.4129,67.4222,67.4036,67.4222,5862.0
2023-06-06 13:30:00,72.61,72.63,72.49,72.56,8092.0,67.4222,67.4407,67.3107,67.3757,8092.0
2023-06-06 13:35:00,72.5,72.63,72.5,72.61,2800.0,67.32,67.4407,67.32,67.4222,2800.0
2023-06-06 13:40:00,72.65,72.7,72.64,72.66,3966.0,67.4593,67.5057,67.45,67.4686,3966.0
2023-06-06 13:45:00,72.65,72.67,72.57,72.6,11280.0,67.4593,67.4779,67.385,67.4129,11280.0
2023-06-06 13:50:00,72.61,72.65,72.61,72.61,1010.0,67.4222,67.4593,67.4222,67.4222,1010.0
2023-06-06 13:55:00,72.6,72.63,72.55,72.61,6674.0,67.4129,67.4407,67.3664,67.4222,6674.0
2023-06-06 14:00:00,72.61,72.65,72.6,72.63,6840.0,67.4222,67.4593,67.4129,67.4407,6840.0
2023-06-06 14:05:00,72.68,72.68,72.6,72.6,6936.0,67.4872,67.4872,67.4129,67.4129,6936.0
2023-06-06 14:10:00,72.62,72.7,72.62,72.68,2972.0,67.4314,67.5057,67.4314,67.4872,2972.0
2023-06-06 14:15:00,72.67,72.72,72.67,72.72,2400.0,67.4779,67.5243,67.4779,67.5243,2400.0
2023-06-06 14:20:00,72.7,72.74,72.69,72.74,3692.0,67.5057,67.5429,67.4964,67.5429,3692.0
2023-06-06 14:25:00,72.74,72.81,72.73,72.76,5956.0,67.5429,67.6079,67.5336,67.5614,5956.0
2023-06-06 14:30:00,72.79,72.84,72.78,72.83,8226.0,67.5893,67.6357,67.58,67.6264,8226.0
2023-06-06 14:35:00,72.8,72.8,72.7,72.7,9472.0,67.5986,67.5986,67.5057,67.5057,9472.0
2023-06-06 14:40:00,72.68,72.74,72.68,72.74,2656.0,67.4872,67.5429,67.4872,67.5429,2656.0
2023-06-06 14:45:00,72.75,72.77,72.7,72.74,4034.0,67.5522,67.5707,67.5057,67.5429,4034.0
2023-06-06 14:50:00,72.74,72.82,72.73,72.78,4268.0,67.5429,67.6172,67.5336,67.58,4268.0
2023-06-06 14:55:00,72.82,72.82,72.76,72.8,5904.0,67.6172,67.6172,67.5614,67.5986,5904.0
2023-06-06 15:00:00,72.82,72.84,72.78,72.8,5206.0,67.6172,67.6357,67.58,67.5986,5206.0
2023-06-06 15:05:00,72.77,72.81,72.73,72.81,7128.0,67.5707,67.6079,67.5336,67.6079,7128.0
2023-06-06 15:10:00,72.77,72.81,72.77,72.77,1900.0,67.5707,67.6079,67.5707,67.5707,1900.0
2023-06-06 15:15:00,72.75,72.83,72.75,72.8,6638.0,67.5522,67.6264,67.5522,67.5986,6638.0
2023-06-06 15:20:00,72.85,72.86,72.82,72.83,7826.0,67.645,67.6543,67.6172,67.6264,7826.0
2023-06-06 15:25:00,72.83,72.87,72.81,72.83,5162.0,67.6264,67.6636,67.6079,67.6264,5162.0
2023-06-06 15:30:00,72.86,72.94,72.86,72.89,7806.0,67.6543,67.7286,67.6543,67.6822,7806.0
2023-06-06 15:35:00,72.89,72.91,72.82,72.82,10168.0,67.6822,67.7007,67.6172,67.6172,10168.0
2023-06-06 15:40:00,72.78,72.84,72.75,72.81,13876.0,67.58,67.6357,67.5522,67.6079,13876.0
2023-06-06 15:45:00,72.82,72.9,72.81,72.88,14352.0,67.6172,67.6914,67.6079,67.6729,14352.0
2023-06-06 15:50:00,72.91,72.94,72.71,72.72,26584.0,67.7007,67.7286,67.515,67.5243,26584.0
2023-06-06 15:55:00,72.73,72.81,72.52,72.55,187886.0,67.5336,67.6079,67.3386,67.3664,187886.0
2023-06-07 09:30:00,72.65,72.65,72.08,72.08,18146.0,67.4593,67.4593,66.93,66.93,18146.0
2023-06-07 09:35:00,72.06,72.64,72.06,72.56,9502.0,66.9115,67.45,66.9115,67.3757,9502.0
2023-06-07 09:40:00,72.66,72.69,72.51,72.6,4650.0,67.4686,67.4964,67.3293,67.4129,4650.0
2023-06-07 09:45:00,72.55,72.64,72.53,72.64,4438.0,67.3664,67.45,67.3479,67.45,4438.0
2023-06-07 09:50:00,72.69,72.93,72.69,72.83,13492.0,67.4964,67.7193,67.4964,67.6264,13492.0
2023-06-07 09:55:00,72.83,72.96,72.82,72.82,5046.0,67.6264,67.7472,67.6172,67.6172,5046.0
2023-06-07 10:00:00,72.82,72.91,72.77,72.85,7020.0,67.6172,67.7007,67.5707,67.645,7020.0
2023-06-07 10:05:00,72.92,72.94,72.83,72.86,3936.0,67.71,67.7286,67.6264,67.6543,3936.0
2023-06-07 10:10:00,72.89,73.05,72.89,72.95,22132.0,67.6822,67.8307,67.6822,67.7379,22132.0
2023-06-07 10:15:00,72.95,73.1,72.95,73.06,6656.0,67.7379,67.8771,67.7379,67.84,6656.0
2023-06-07 10:20:00,73.07,73.1,73.01,73.05,6728.0,67.8493,67.8771,67.7936,67.8307,6728.0
2023-06-07 10:25:00,73.04,73.21,73.04,73.17,13928.0,67.8214,67.9793,67.8214,67.9421,13928.0
2023-06-07 10:30:00,73.21,73.23,73.01,73.08,6682.0,67.9793,67.9979,67.7936,67.8586,6682.0
2023-06-07 10:35:00,73.09,73.3,73.09,73.25,9836.0,67.8679,68.0629,67.8679,68.0164,9836.0
2023-06-07 10:40:00,73.25,73.38,73.25,73.38,2064.0,68.0164,68.1371,68.0164,68.1371,2064.0
2023-06-07 10:45:00,73.41,73.46,73.38,73.38,4614.0,68.165,68.2114,68.1371,68.1371,4614.0
2023-06-07 10:50:00,73.42,73.53,73.39,73.5,32446.0,68.1743,68.2764,68.1464,68.2486,32446.0
2023-06-07 10:55:00,73.53,73.62,73.53,73.54,5218.0,68.2764,68.36,68.2764,68.2857,5218.0
2023-06-07 11:00:00,73.52,73.52,73.32,73.33,4690.0,68.2671,68.2671,68.0814,68.0907,4690.0
2023-06-07 11:05:00,73.32,73.32,73.17,73.22,11050.0,68.0814,68.0814,67.9421,67.9886,11050.0
2023-06-07 11:10:00,73.25,73.36,73.23,73.3,12130.0,68.0164,68.1186,67.9979,68.0629,12130.0
2023-06-07 11:15:00,73.36,73.41,73.28,73.28,2472.0,68.1186,68.165,68.0443,68.0443,2472.0
2023-06-07 11:20:00,73.26,73.28,73.16,73.17,5608.0,68.0257,68.0443,67.9329,67.9421,5608.0
2023-06-07 11:25:00,73.18,73.32,73.18,73.24,5100.0,67.9514,68.0814,67.9514,68.0071,5100.0
2023-06-07 11:30:00,73.25,73.25,73.19,73.22,3382.0,68.0164,68.0164,67.9607,67.9886,3382.0
2023-06-07 11:35:00,73.24,73.26,73.21,73.22,3526.0,68.0071,68.0257,67.9793,67.9886,3526.0
2023-06-07 11:40:00,73.22,73.29,73.22,73.25,4194.0,67.9886,68.0536,67.9886,68.0164,4194.0
2023-06-07 11:45:00,73.28,73.29,73.22,73.23,9630.0,68.0443,68.0536,67.9886,67.9979,9630.0
2023-06-07 11:50:00,73.24,73.3,73.23,73.27,2428.0,68.0071,68.0629,67.9979,68.035,2428.0
2023-06-07 11:55:00,73.24,73.27,73.23,73.27,10812.0,68.0071,68.035,67.9979,68.035,10812.0
2023-06-07 12:00:00,73.26,73.36,73.25,73.36,10068.0,68.0257,68.1186,68.0164,68.1186,10068.0
2023-06-07 12:05:00,73.39,73.42,73.35,73.39,7406.0,68.1464,68.1743,68.1093,68.1464,7406.0
2023-06-07 12:10:00,73.42,73.48,73.42,73.46,2752.0,68.1743,68.23,68.1743,68.2114,2752.0
2023-06-07 12:15:00,73.49,73.62,73.49,73.62,3356.0,68.2393,68.36,68.2393,68.36,3356.0
2023-06-07 12:20:00,73.61,73.69,73.54,73.69,14412.0,68.3507,68.425,68.2857,68.425,14412.0
2023-06-07 12:25:00,73.67,73.76,73.67,73.74,4104.0,68.4064,68.49,68.4064,68.4714,4104.0
2023-06-07 12:30:00,73.7,73.72,73.66,73.7,4366.0,68.4343,68.4529,68.3971,68.4343,4366.0
2023-06-07 12:35:00,73.69,73.7,73.64,73.67,5388.0,68.425,68.4343,68.3786,68.4064,5388.0
2023-06-07 12:40:00,73.67,73.7,73.62,73.62,5734.0,68.4064,68.4343,68.36,68.36,5734.0
2023-06-07 12:45:00,73.64,73.69,73.57,73.58,6848.0,68.3786,68.425,68.3136,68.3229,6848.0
2023-06-07 12:50:00,73.57,73.65,73.56,73.56,5324.0,68.3136,68.3879,68.3043,68.3043,5324.0
2023-06-07 12:55:00,73.56,73.61,73.52,73.61,5732.0,68.3043,68.3507,68.2671,68.3507,5732.0
2023-06-07 13:00:00,73.62,73.62,73.53,73.53,9910.0,68.36,68.36,68.2764,68.2764,9910.0
2023-06-07 13:05:00,73.52,73.55,73.48,73.52,6910.0,68.2671,68.295,68.23,68.2671,6910.0
2023-06-07 13:10:00,73.51,73.57,73.49,73.57,7120.0,68.2579,68.3136,68.2393,68.3136,7120.0
2023-06-07 13:15:00,73.6,73.67,73.6,73.63,3368.0,68.3414,68.4064,68.3414,68.3693,3368.0
2023-06-07 13:20:00,73.63,73.65,73.54,73.57,9006.0,68.3693,68.3879,68.2857,68.3136,9006.0
2023-06-07 13:25:00,73.55,73.6,73.55,73.56,14836.0,68.295,68.3414,68.295,68.3043,14836.0
2023-06-07 13:30:00,73.54,73.62,73.53,73.57,7390.0,68.2857,68.36,68.2764,68.3136,7390.0
2023-06-07 13:35:00,73.61,73.65,73.61,73.65,3624.0,68.3507,68.3879,68.3507,68.3879,3624.0
2023-06-07 13:40:00,73.66,73.67,73.6,73.67,2800.0,68.3971,68.4064,68.3414,68.4064,2800.0
2023-06-07 13:45:00,73.69,73.74,73.67,73.73,4954.0,68.425,68.4714,68.4064,68.4621,4954.0
2023-06-07 13:50:00,73.7,73.7,73.61,73.61,4636.0,68.4343,68.4343,68.3507,68.3507,4636.0
2023-06-07 13:55:00,73.64,73.67,73.62,73.67,3586.0,68.3786,68.4064,68.36,68.4064,3586.0
2023-06-07 14:00:00,73.66,73.75,73.64,73.75,4190.0,68.3971,68.4807,68.3786,68.4807,4190.0
2023-06-07 14:05:00,73.74,73.78,73.72,73.72,14096.0,68.4714,68.5086,68.4529,68.4529,14096.0
2023-06-07 14:10:00,73.7,73.72,73.52,73.52,44136.0,68.4343,68.4529,68.2671,68.2671,44136.0
2023-06-07 14:15:00,73.53,73.65,73.53,73.64,6226.0,68.2764,68.3879,68.2764,68.3786,6226.0
2023-06-07 14:20:00,73.68,73.75,73.67,73.75,4202.0,68.4157,68.4807,68.4064,68.4807,4202.0
2023-06-07 14:25:00,73.77,73.85,73.76,73.85,27736.0,68.4993,68.5736,68.49,68.5736,27736.0
2023-06-07 14:30:00,73.84,73.89,73.83,73.89,8706.0,68.5643,68.6107,68.555,68.6107,8706.0
2023-06-07 14:35:00,73.9,73.94,73.85,73.93,14756.0,68.62,68.6571,68.5736,68.6478,14756.0
2023-06-07 14:40:00,73.95,74.01,73.89,73.99,23684.0,68.6664,68.7221,68.6107,68.7036,23684.0
2023-06-07 14:45:00,73.98,74.06,73.96,74.03,6080.0,68.6943,68.7686,68.6757,68.7407,6080.0
2023-06-07 14:50:00,74.02,74.09,74.0,74.07,22022.0,68.7314,68.7964,68.7128,68.7778,22022.0
2023-06-07 14:55:00,74.09,74.11,74.07,74.11,3794.0,68.7964,68.815,68.7778,68.815,3794.0
2023-06-07 15:00:00,74.11,74.13,74.04,74.06,8936.0,68.815,68.8336,68.75,68.7686,8936.0
2023-06-07 15:05:00,74.06,74.09,74.06,74.08,4238.0,68.7686,68.7964,68.7686,68.7871,4238.0
2023-06-07 15:10:00,74.08,74.11,74.05,74.11,10866.0,68.7871,68.815,68.7593,68.815,10866.0
2023-06-07 15:15:00,74.11,74.24,74.11,74.22,11534.0,68.815,68.9357,68.815,68.9171,11534.0
2023-06-07 15:20:00,74.23,74.31,74.22,74.24,20440.0,68.9264,69.0007,68.9171,68.9357,20440.0
2023-06-07 15:25:00,74.18,74.18,74.1,74.11,7584.0,68.88,68.88,68.8057,68.815,7584.0
2023-06-07 15:30:00,74.1,74.14,74.08,74.08,8530.0,68.8057,68.8428,68.7871,68.7871,8530.0
2023-06-07 15:35:00,74.11,74.2,74.1,74.2,14886.0,68.815,68.8986,68.8057,68.8986,14886.0
2023-06-07 15:40:00,74.21,74.31,74.2,74.22,23200.0,68.9078,69.0007,68.8986,68.9171,23200.0
2023-06-07 15:45:00,74.21,74.23,74.14,74.21,14026.0,68.9078,68.9264,68.8428,68.9078,14026.0
2023-06-07 15:50:00,74.22,74.24,74.07,74.07,26502.0,68.9171,68.9357,68.7778,68.7778,26502.0
2023-06-07 15:55:00,74.06,74.16,74.03,74.13,122066.0,68.7686,68.8614,68.7407,68.8336,122066.0
2023-06-08 09:30:00,74.46,74.67,74.25,74.67,39444.0,69.14,69.335,68.945,69.335,39444.0
2023-06-08 09:35:00,74.61,74.64,74.25,74.25,31034.0,69.2793,69.3071,68.945,68.945,31034.0
2023-06-08 09:40:00,74.32,74.37,73.88,74.29,11296.0,69.01,69.0564,68.6014,68.9821,11296.0
2023-06-08 09:45:00,74.3,74.3,74.0,74.07,7042.0,68.9914,68.9914,68.7128,68.7778,7042.0
2023-06-08 09:50:00,74.0,74.11,73.95,74.06,8318.0,68.7128,68.815,68.6664,68.7686,8318.0
2023-06-08 09:55:00,74.08,74.08,74.0,74.08,3514.0,68.7871,68.7871,68.7128,68.7871,3514.0
2023-06-08 10:00:00,74.13,74.29,74.13,74.28,12442.0,68.8336,68.9821,68.8336,68.9728,12442.0
2023-06-08 10:05:00,74.28,74.31,74.18,74.31,5682.0,68.9728,69.0007,68.88,69.0007,5682.0
2023-06-08 10:10:00,74.28,74.33,74.25,74.33,8504.0,68.9728,69.0193,68.945,69.0193,8504.0
2023-06-08 10:15:00,74.34,74.42,74.34,74.38,6566.0,69.0286,69.1028,69.0286,69.0657,6566.0
2023-06-08 10:20:00,74.39,74.42,74.31,74.31,3080.0,69.075,69.1028,69.0007,69.0007,3080.0
2023-06-08 10:25:00,74.29,74.47,74.29,74.39,4672.0,68.9821,69.1493,68.9821,69.075,4672.0
2023-06-08 10:30:00,74.39,74.39,74.36,74.36,1404.0,69.075,69.075,69.0471,69.0471,1404.0
2023-06-08 10:35:00,74.4,74.49,74.36,74.44,14946.0,69.0843,69.1678,69.0471,69.1214,14946.0
2023-06-08 10:40:00,74.41,74.41,74.22,74.22,13302.0,69.0936,69.0936,68.9171,68.9171,13302.0
2023-06-08 10:45:00,74.25,74.26,74.05,74.14,13442.0,68.945,68.9543,68.7593,68.8428,13442.0
2023-06-08 10:50:00,74.11,74.11,74.05,74.11,1602.0,68.815,68.815,68.7593,68.815,1602.0
2023-06-08 10:55:00,74.14,74.18,74.05,74.12,5404.0,68.8428,68.88,68.7593,68.8243,5404.0
2023-06-08 11:00:00,74.11,74.14,74.01,74.02,5600.0,68.815,68.8428,68.7221,68.7314,5600.0
2023-06-08 11:05:00,74.01,74.08,74.01,74.04,5162.0,68.7221,68.7871,68.7221,68.75,5162.0
2023-06-08 11:10:00,74.04,74.13,74.02,74.07,5172.0,68.75,68.8336,68.7314,68.7778,5172.0
2023-06-08 11:15:00,74.03,74.03,73.83,73.88,10002.0,68.7407,68.7407,68.555,68.6014,10002.0
2023-06-08 11:20:00,73.88,73.94,73.88,73.89,6970.0,68.6014,68.6571,68.6014,68.6107,6970.0
2023-06-08 11:25:00,73.87,73.89,73.8,73.86,5304.0,68.5921,68.6107,68.5271,68.5828,5304.0
2023-06-08 11:30:00,73.85,73.95,73.83,73.89,6348.0,68.5736,68.6664,68.555,68.6107,6348.0
2023-06-08 11:35:00,73.89,73.95,73.86,73.95,6528.0,68.6107,68.6664,68.5828,68.6664,6528.0
2023-06-08 11:40:00,73.92,74.05,73.91,73.97,10622.0,68.6386,68.7593,68.6293,68.685,10622.0
2023-06-08 11:45:00,74.01,74.1,74.01,74.09,2866.0,68.7221,68.8057,68.7221,68.7964,2866.0
2023-06-08 11:50:00,74.08,74.08,74.01,74.01,3952.0,68.7871,68.7871,68.7221,68.7221,3952.0
2023-06-08 11:55:00,74.0,74.02,73.92,73.92,6166.0,68.7128,68.7314,68.6386,68.6386,6166.0
2023-06-08 12:00:00,73.91,74.02,73.91,74.01,2644.0,68.6293,68.7314,68.6293,68.7221,2644.0
2023-06-08 12:05:00,73.97,74.02,73.97,74.0,1670.0,68.685,68.7314,68.685,68.7128,1670.0
2023-06-08 12:10:00,74.01,74.02,73.96,73.98,3846.0,68.7221,68.7314,68.6757,68.6943,3846.0
2023-06-08 12:15:00,74.02,74.02,73.83,73.95,8032.0,68.7314,68.7314,68.555,68.6664,8032.0
2023-06-08 12:20:00,73.92,73.92,73.79,73.81,3980.0,68.6386,68.6386,68.5178,68.5364,3980.0
2023-06-08 12:25:00,73.83,74.08,73.82,74.08,5498.0,68.555,68.7871,68.5457,68.7871,5498.0
2023-06-08 12:30:00,74.09,74.21,74.09,74.2,3002.0,68.7964,68.9078,68.7964,68.8986,3002.0
2023-06-08 12:35:00,74.16,74.18,74.11,74.16,5886.0,68.8614,68.88,68.815,68.8614,5886.0
2023-06-08 12:40:00,74.22,74.26,74.16,74.17,4262.0,68.9171,68.9543,68.8614,68.8707,4262.0
2023-06-08 12:45:00,74.22,74.29,74.18,74.27,3794.0,68.9171,68.9821,68.88,68.9636,3794.0
2023-06-08 12:50:00,74.25,74.34,74.23,74.32,6998.0,68.945,69.0286,68.9264,69.01,6998.0
2023-06-08 12:55:00,74.38,74.38,74.28,74.35,7544.0,69.0657,69.0657,68.9728,69.0378,7544.0
2023-06-08 13:00:00,74.42,74.49,74.41,74.41,5540.0,69.1028,69.1678,69.0936,69.0936,5540.0
2023-06-08 13:05:00,74.39,74.42,74.39,74.42,4788.0,69.075,69.1028,69.075,69.1028,4788.0
2023-06-08 13:10:00,74.39,74.41,74.33,74.36,5692.0,69.075,69.0936,69.0193,69.0471,5692.0
2023-06-08 13:15:00,74.36,74.47,74.36,74.47,3112.0,69.0471,69.1493,69.0471,69.1493,3112.0
2023-06-08 13:20:00,74.47,74.5,74.42,74.44,2878.0,69.1493,69.1771,69.1028,69.1214,2878.0
2023-06-08 13:25:00,74.48,74.52,74.48,74.5,3718.0,69.1586,69.1957,69.1586,69.1771,3718.0
2023-06-08 13:30:00,74.5,74.5,74.45,74.45,2400.0,69.1771,69.1771,69.1307,69.1307,2400.0
2023-06-08 13:35:00,74.45,74.45,74.36,74.36,7382.0,69.1307,69.1307,69.0471,69.0471,7382.0
2023-06-08 13:40:00,74.35,74.52,74.35,74.52,7394.0,69.0378,69.1957,69.0378,69.1957,7394.0
2023-06-08 13:45:00,74.53,74.55,74.45,74.53,6264.0,69.205,69.2235,69.1307,69.205,6264.0
2023-06-08 13:50:00,74.53,74.55,74.46,74.47,6740.0,69.205,69.2235,69.14,69.1493,6740.0
2023-06-08 13:55:00,74.48,74.54,74.45,74.54,9678.0,69.1586,69.2143,69.1307,69.2143,9678.0
2023-06-08 14:00:00,74.52,74.54,74.48,74.48,3228.0,69.1957,69.2143,69.1586,69.1586,3228.0
2023-06-08 14:05:00,74.44,74.49,74.39,74.39,4540.0,69.1214,69.1678,69.075,69.075,4540.0
2023-06-08 14:10:00,74.39,74.49,74.38,74.49,5394.0,69.075,69.1678,69.0657,69.1678,5394.0
2023-06-08 14:15:00,74.5,74.53,74.47,74.49,5986.0,69.1771,69.205,69.1493,69.1678,5986.0
2023-06-08 14:20:00,74.48,74.53,74.45,74.53,5602.0,69.1586,69.205,69.1307,69.205,5602.0
2023-06-08 14:25:00,74.53,74.57,74.52,74.56,3320.0,69.205,69.2421,69.1957,69.2328,3320.0
2023-06-08 14:30:00,74.57,74.58,74.54,74.55,3936.0,69.2421,69.2514,69.2143,69.2235,3936.0
2023-06-08 14:35:00,74.56,74.58,74.52,74.54,10708.0,69.2328,69.2514,69.1957,69.2143,10708.0
2023-06-08 14:40:00,74.55,74.58,74.54,74.56,6038.0,69.2235,69.2514,69.2143,69.2328,6038.0
2023-06-08 14:45:00,74.57,74.58,74.53,74.55,3824.0,69.2421,69.2514,69.205,69.2235,3824.0
2023-06-08 14:50:00,74.57,74.61,74.55,74.55,7000.0,69.2421,69.2793,69.2235,69.2235,7000.0
2023-06-08 14:55:00,74.55,74.55,74.53,74.55,5540.0,69.2235,69.2235,69.205,69.2235,5540.0
2023-06-08 15:00:00,74.54,74.55,74.48,74.48,9778.0,69.2143,69.2235,69.1586,69.1586,9778.0
2023-06-08 15:05:00,74.47,74.48,74.42,74.47,9502.0,69.1493,69.1586,69.1028,69.1493,9502.0
2023-06-08 15:10:00,74.48,74.56,74.48,74.48,9362.0,69.1586,69.2328,69.1586,69.1586,9362.0
2023-06-08 15:15:00,74.46,74.5,74.43,74.47,12736.0,69.14,69.1771,69.1121,69.1493,12736.0
2023-06-08 15:20:00,74.46,74.49,74.45,74.49,8492.0,69.14,69.1678,69.1307,69.1678,8492.0
2023-06-08 15:25:00,74.48,74.49,74.45,74.47,12508.0,69.1586,69.1678,69.1307,69.1493,12508.0
2023-06-08 15:30:00,74.46,74.55,74.46,74.5,16666.0,69.14,69.2235,69.14,69.1771,16666.0
2023-06-08 15:35:00,74.51,74.56,74.48,74.56,9564.0,69.1864,69.2328,69.1586,69.2328,9564.0
2023-06-08 15:40:00,74.56,74.64,74.56,74.61,22268.0,69.2328,69.3071,69.2328,69.2793,22268.0
2023-06-08 15:45:00,74.61,74.76,74.61,74.74,28896.0,69.2793,69.4185,69.2793,69.4,28896.0
2023-06-08 15:50:00,74.73,74.77,74.58,74.67,39544.0,69.3907,69.4278,69.2514,69.335,39544.0
2023-06-08 15:55:00,74.65,74.66,74.55,74.55,105268.0,69.3164,69.3257,69.2235,69.2235,105268.0
2023-06-09 09:30:00,74.7,74.73,74.21,74.23,19368.0,69.3628,69.3907,68.9078,68.9264,19368.0
2023-06-09 09:35:00,74.17,74.48,74.06,74.47,4156.0,68.8707,69.1586,68.7686,69.1493,4156.0
2023-06-09 09:40:00,74.47,74.56,74.17,74.27,11068.0,69.1493,69.2328,68.8707,68.9636,11068.0
2023-06-09 09:45:00,74.24,74.34,74.13,74.34,14818.0,68.9357,69.0286,68.8336,69.0286,14818.0
2023-06-09 09:50:00,74.35,74.44,74.25,74.25,3000.0,69.0378,69.1214,68.945,68.945,3000.0
2023-06-09 09:55:00,74.21,74.26,74.2,74.2,3026.0,68.9078,68.9543,68.8986,68.8986,3026.0
2023-06-09 10:00:00,74.25,74.38,74.25,74.37,7546.0,68.945,69.0657,68.945,69.0564,7546.0
2023-06-09 10:05:00,74.39,74.42,74.31,74.31,7394.0,69.075,69.1028,69.0007,69.0007,7394.0
2023-06-09 10:10:00,74.35,74.41,74.3,74.39,14134.0,69.0378,69.0936,68.9914,69.075,14134.0
2023-06-09 10:15:00,74.39,74.44,74.34,74.4,8722.0,69.075,69.1214,69.0286,69.0843,8722.0
2023-06-09 10:20:00,74.39,74.41,74.33,74.36,1820.0,69.075,69.0936,69.0193,69.0471,1820.0
2023-06-09 10:25:00,74.36,74.47,74.28,74.46,3566.0,69.0471,69.1493,68.9728,69.14,3566.0
2023-06-09 10:30:00,74.5,74.5,74.39,74.46,7312.0,69.1771,69.1771,69.075,69.14,7312.0
2023-06-09 10:35:00,74.48,74.51,74.39,74.42,8600.0,69.1586,69.1864,69.075,69.1028,8600.0
2023-06-09 10:40:00,74.44,74.5,74.42,74.5,4750.0,69.1214,69.1771,69.1028,69.1771,4750.0
2023-06-09 10:45:00,74.46,74.52,74.39,74.39,7032.0,69.14,69.1957,69.075,69.075,7032.0
2023-06-09 10:50:00,74.36,74.39,74.32,74.33,4500.0,69.0471,69.075,69.01,69.0193,4500.0
2023-06-09 10:55:00,74.33,74.33,74.16,74.21,3158.0,69.0193,69.0193,68.8614,68.9078,3158.0
2023-06-09 11:00:00,74.26,74.31,74.24,74.31,2154.0,68.9543,69.0007,68.9357,69.0007,2154.0
2023-06-09 11:05:00,74.3,74.4,74.3,74.33,5494.0,68.9914,69.0843,68.9914,69.0193,5494.0
2023-06-09 11:10:00,74.33,74.33,74.24,74.24,1016.0,69.0193,69.0193,68.9357,68.9357,1016.0
2023-06-09 11:15:00,74.26,74.3,74.24,74.26,5308.0,68.9543,68.9914,68.9357,68.9543,5308.0
2023-06-09 11:20:00,74.2,74.21,74.16,74.16,1380.0,68.8986,68.9078,68.8614,68.8614,1380.0
2023-06-09 11:25:00,74.08,74.08,73.88,73.96,7238.0,68.7871,68.7871,68.6014,68.6757,7238.0
2023-06-09 11:30:00,74.01,74.04,73.92,74.0,8262.0,68.7221,68.75,68.6386,68.7128,8262.0
2023-06-09 11:35:00,73.99,74.0,73.95,73.97,5892.0,68.7036,68.7128,68.6664,68.685,5892.0
2023-06-09 11:40:00,73.97,74.03,73.97,74.01,3826.0,68.685,68.7407,68.685,68.7221,3826.0
2023-06-09 11:45:00,74.01,74.13,74.01,74.07,4062.0,68.7221,68.8336,68.7221,68.7778,4062.0
2023-06-09 11:50:00,74.11,74.11,74.06,74.06,5580.0,68.815,68.815,68.7686,68.7686,5580.0
2023-06-09 11:55:00,74.11,74.11,74.02,74.03,2396.0,68.815,68.815,68.7314,68.7407,2396.0
2023-06-09 12:00:00,74.02,74.07,74.01,74.04,2600.0,68.7314,68.7778,68.7221,68.75,2600.0
2023-06-09 12:05:00,74.07,74.14,73.99,73.99,6148.0,68.7778,68.8428,68.7036,68.7036,6148.0
2023-06-09 12:10:00,74.03,74.06,74.0,74.05,3738.0,68.7407,68.7686,68.7128,68.7593,3738.0
2023-06-09 12:15:00,74.02,74.11,74.02,74.09,1802.0,68.7314,68.815,68.7314,68.7964,1802.0
2023-06-09 12:20:00,74.08,74.13,74.06,74.08,1200.0,68.7871,68.8336,68.7686,68.7871,1200.0
2023-06-09 12:25:00,74.06,74.06,74.03,74.05,1600.0,68.7686,68.7686,68.7407,68.7593,1600.0
2023-06-09 12:30:00,74.02,74.04,74.02,74.02,1600.0,68.7314,68.75,68.7314,68.7314,1600.0
2023-06-09 12:35:00,73.99,73.99,73.91,73.97,7734.0,68.7036,68.7036,68.6293,68.685,7734.0
2023-06-09 12:40:00,73.98,74.11,73.98,74.09,1000.0,68.6943,68.815,68.6943,68.7964,1000.0
2023-06-09 12:45:00,74.11,74.13,74.07,74.07,3524.0,68.815,68.8336,68.7778,68.7778,3524.0
2023-06-09 12:50:00,74.06,74.06,74.0,74.0,3040.0,68.7686,68.7686,68.7128,68.7128,3040.0
2023-06-09 12:55:00,74.0,74.02,73.94,73.99,16006.0,68.7128,68.7314,68.6571,68.7036,16006.0
2023-06-09 13:00:00,74.06,74.08,74.03,74.03,3600.0,68.7686,68.7871,68.7407,68.7407,3600.0
2023-06-09 13:05:00,74.01,74.07,74.0,74.06,6630.0,68.7221,68.7778,68.7128,68.7686,6630.0
2023-06-09 13:10:00,74.06,74.06,74.01,74.01,3786.0,68.7686,68.7686,68.7221,68.7221,3786.0
2023-06-09 13:15:00,74.0,74.01,73.94,73.94,6880.0,68.7128,68.7221,68.6571,68.6571,6880.0
2023-06-09 13:20:00,73.94,73.96,73.91,73.96,2086.0,68.6571,68.6757,68.6293,68.6757,2086.0
2023-06-09 13:25:00,73.94,73.94,73.88,73.93,2242.0,68.6571,68.6571,68.6014,68.6478,2242.0
2023-06-09 13:30:00,73.94,73.95,73.94,73.95,898.0,68.6571,68.6664,68.6571,68.6664,898.0
2023-06-09 13:35:00,73.96,73.98,73.94,73.96,7146.0,68.6757,68.6943,68.6571,68.6757,7146.0
2023-06-09 13:40:00,73.96,73.96,73.92,73.95,606.0,68.6757,68.6757,68.6386,68.6664,606.0
2023-06-09 13:45:00,73.92,73.92,73.83,73.84,12944.0,68.6386,68.6386,68.555,68.5643,12944.0
2023-06-09 13:50:00,73.81,73.82,73.79,73.8,2440.0,68.5364,68.5457,68.5178,68.5271,2440.0
2023-06-09 13:55:00,73.76,73.82,73.76,73.78,16078.0,68.49,68.5457,68.49,68.5086,16078.0
2023-06-09 14:00:00,73.79,73.83,73.79,73.83,9158.0,68.5178,68.555,68.5178,68.555,9158.0
2023-06-09 14:05:00,73.82,73.88,73.82,73.85,21718.0,68.5457,68.6014,68.5457,68.5736,21718.0
2023-06-09 14:10:00,73.86,73.86,73.76,73.8,8660.0,68.5828,68.5828,68.49,68.5271,8660.0
2023-06-09 14:15:00,73.82,73.83,73.78,73.78,10156.0,68.5457,68.555,68.5086,68.5086,10156.0
2023-06-09 14:20:00,73.78,73.79,73.76,73.77,5072.0,68.5086,68.5178,68.49,68.4993,5072.0
2023-06-09 14:25:00,73.8,73.83,73.73,73.74,6984.0,68.5271,68.555,68.4621,68.4714,6984.0
2023-06-09 14:30:00,73.72,73.78,73.72,73.77,3410.0,68.4529,68.5086,68.4529,68.4993,3410.0
2023-06-09 14:35:00,73.79,73.79,73.68,73.69,6416.0,68.5178,68.5178,68.4157,68.425,6416.0
2023-06-09 14:40:00,73.69,73.76,73.69,73.75,1418.0,68.425,68.49,68.425,68.4807,1418.0
2023-06-09 14:45:00,73.77,73.79,73.75,73.79,3246.0,68.4993,68.5178,68.4807,68.5178,3246.0
2023-06-09 14:50:00,73.75,73.76,73.75,73.75,1658.0,68.4807,68.49,68.4807,68.4807,1658.0
2023-06-09 14:55:00,73.74,73.82,73.73,73.74,11942.0,68.4714,68.5457,68.4621,68.4714,11942.0
2023-06-09 15:00:00,73.73,73.79,73.71,73.77,13642.0,68.4621,68.5178,68.4436,68.4993,13642.0
2023-06-09 15:05:00,73.78,73.78,73.72,73.72,10060.0,68.5086,68.5086,68.4529,68.4529,10060.0
2023-06-09 15:10:00,73.69,73.76,73.69,73.75,7488.0,68.425,68.49,68.425,68.4807,7488.0
2023-06-09 15:15:00,73.74,73.82,73.73,73.8,7902.0,68.4714,68.5457,68.4621,68.5271,7902.0
2023-06-09 15:20:00,73.79,73.86,73.77,73.77,18662.0,68.5178,68.5828,68.4993,68.4993,18662.0
2023-06-09 15:25:00,73.76,73.79,73.73,73.75,8544.0,68.49,68.5178,68.4621,68.4807,8544.0
2023-06-09 15:30:00,73.75,73.82,73.73,73.8,16602.0,68.4807,68.5457,68.4621,68.5271,16602.0
2023-06-09 15:35:00,73.79,73.81,73.71,73.74,10860.0,68.5178,68.5364,68.4436,68.4714,10860.0
2023-06-09 15:40:00,73.76,73.8,73.75,73.79,17962.0,68.49,68.5271,68.4807,68.5178,17962.0
2023-06-09 15:45:00,73.79,73.82,73.74,73.76,12634.0,68.5178,68.5457,68.4714,68.49,12634.0
2023-06-09 15:50:00,73.74,73.74,73.63,73.72,53024.0,68.4714,68.4714,68.3693,68.4529,53024.0
2023-06-09 15:55:00,73.7,73.88,73.67,73.84,185924.0,68.4343,68.6014,68.4064,68.5643,185924.0
2023-06-12 09:30:00,74.0,74.0,73.72,73.89,10402.0,68.7128,68.7128,68.4529,68.6107,10402.0
2023-06-12 09:35:00,73.92,74.14,73.79,73.8,14710.0,68.6386,68.8428,68.5178,68.5271,14710.0
2023-06-12 09:40:00,73.82,73.82,73.69,73.69,740.0,68.5457,68.5457,68.425,68.425,740.0
2023-06-12 09:45:00,73.6,73.7,73.5,73.7,5354.0,68.3414,68.4343,68.2486,68.4343,5354.0
2023-06-12 09:50:00,73.73,73.92,73.73,73.84,2206.0,68.4621,68.6386,68.4621,68.5643,2206.0
2023-06-12 09:55:00,73.81,73.83,73.62,73.62,7268.0,68.5364,68.555,68.36,68.36,7268.0
2023-06-12 10:00:00,73.69,73.72,73.67,73.72,4806.0,68.425,68.4529,68.4064,68.4529,4806.0
2023-06-12 10:05:00,73.73,73.75,73.62,73.71,15130.0,68.4621,68.4807,68.36,68.4436,15130.0
2023-06-12 10:10:00,73.7,73.7,73.67,73.67,2600.0,68.4343,68.4343,68.4064,68.4064,2600.0
2023-06-12 10:15:00,73.66,73.79,73.65,73.74,11440.0,68.3971,68.5178,68.3879,68.4714,11440.0
2023-06-12 10:20:00,73.75,73.75,73.6,73.6,4918.0,68.4807,68.4807,68.3414,68.3414,4918.0
2023-06-12 10:25:00,73.64,73.66,73.56,73.64,12326.0,68.3786,68.3971,68.3043,68.3786,12326.0
2023-06-12 10:30:00,73.73,73.79,73.72,73.79,3136.0,68.4621,68.5178,68.4529,68.5178,3136.0
2023-06-12 10:35:00,73.77,73.8,73.73,73.73,4566.0,68.4993,68.5271,68.4621,68.4621,4566.0
2023-06-12 10:40:00,73.71,73.74,73.67,73.7,2820.0,68.4436,68.4714,68.4064,68.4343,2820.0
2023-06-12 10:45:00,73.67,73.73,73.66,73.73,1006.0,68.4064,68.4621,68.3971,68.4621,1006.0
2023-06-12 10:50:00,73.77,73.77,73.67,73.68,1400.0,68.4993,68.4993,68.4064,68.4157,1400.0
2023-06-12 10:55:00,73.75,73.92,73.72,73.92,19736.0,68.4807,68.6386,68.4529,68.6386,19736.0
2023-06-12 11:00:00,73.94,74.08,73.92,74.08,2400.0,68.6571,68.7871,68.6386,68.7871,2400.0
2023-06-12 11:05:00,74.06,74.06,73.99,74.03,4286.0,68.7686,68.7686,68.7036,68.7407,4286.0
2023-06-12 11:10:00,74.02,74.03,73.95,74.01,5942.0,68.7314,68.7407,68.6664,68.7221,5942.0
2023-06-12 11:15:00,73.99,73.99,73.9,73.91,3322.0,68.7036,68.7036,68.62,68.6293,3322.0
2023-06-12 11:20:00,73.91,73.92,73.88,73.92,2540.0,68.6293,68.6386,68.6014,68.6386,2540.0
2023-06-12 11:25:00,73.94,74.01,73.89,73.98,6992.0,68.6571,68.7221,68.6107,68.6943,6992.0
2023-06-12 11:30:00,74.01,74.04,74.01,74.03,2212.0,68.7221,68.75,68.7221,68.7407,2212.0
2023-06-12 11:35:00,74.01,74.02,73.92,73.97,6484.0,68.7221,68.7314,68.6386,68.685,6484.0
2023-06-12 11:40:00,73.98,74.07,73.98,74.05,6080.0,68.6943,68.7778,68.6943,68.7593,6080.0
2023-06-12 11:45:00,74.08,74.08,73.99,73.99,3316.0,68.7871,68.7871,68.7036,68.7036,3316.0
2023-06-12 11:50:00,73.93,73.97,73.88,73.89,3212.0,68.6478,68.685,68.6014,68.6107,3212.0
2023-06-12 11:55:00,73.87,73.89,73.79,73.8,10002.0,68.5921,68.6107,68.5178,68.5271,10002.0
2023-06-12 12:00:00,73.77,73.89,73.77,73.83,14214.0,68.4993,68.6107,68.4993,68.555,14214.0
2023-06-12 12:05:00,73.82,73.96,73.82,73.96,2000.0,68.5457,68.6757,68.5457,68.6757,2000.0
2023-06-12 12:10:00,73.92,73.95,73.83,73.85,4520.0,68.6386,68.6664,68.555,68.5736,4520.0
2023-06-12 12:15:00,73.86,73.92,73.83,73.89,6440.0,68.5828,68.6386,68.555,68.6107,6440.0
2023-06-12 12:20:00,73.86,73.86,73.81,73.81,2934.0,68.5828,68.5828,68.5364,68.5364,2934.0
2023-06-12 12:25:00,73.81,73.81,73.77,73.77,1000.0,68.5364,68.5364,68.4993,68.4993,1000.0
2023-06-12 12:30:00,73.81,73.82,73.78,73.78,3170.0,68.5364,68.5457,68.5086,68.5086,3170.0
2023-06-12 12:35:00,73.83,73.88,73.79,73.79,2600.0,68.555,68.6014,68.5178,68.5178,2600.0
2023-06-12 12:40:00,73.83,73.87,73.83,73.86,3006.0,68.555,68.5921,68.555,68.5828,3006.0
2023-06-12 12:45:00,73.86,73.88,73.83,73.86,5200.0,68.5828,68.6014,68.555,68.5828,5200.0
2023-06-12 12:50:00,73.84,73.84,73.78,73.78,2528.0,68.5643,68.5643,68.5086,68.5086,2528.0
2023-06-12 12:55:00,73.78,73.8,73.74,73.74,1520.0,68.5086,68.5271,68.4714,68.4714,1520.0
2023-06-12 13:00:00,73.74,73.76,73.71,73.74,2556.0,68.4714,68.49,68.4436,68.4714,2556.0
2023-06-12 13:05:00,73.72,73.72,73.66,73.69,4900.0,68.4529,68.4529,68.3971,68.425,4900.0
2023-06-12 13:10:00,73.68,73.69,73.67,73.68,1002.0,68.4157,68.425,68.4064,68.4157,1002.0
2023-06-12 13:15:00,73.68,73.68,73.61,73.63,3754.0,68.4157,68.4157,68.3507,68.3693,3754.0
2023-06-12 13:20:00,73.61,73.67,73.58,73.66,5074.0,68.3507,68.4064,68.3229,68.3971,5074.0
2023-06-12 13:25:00,73.63,73.64,73.58,73.61,3772.0,68.3693,68.3786,68.3229,68.3507,3772.0
2023-06-12 13:30:00,73.61,73.65,73.58,73.61,3200.0,68.3507,68.3879,68.3229,68.3507,3200.0
2023-06-12 13:35:00,73.58,73.58,73.41,73.45,13382.0,68.3229,68.3229,68.165,68.2021,13382.0
2023-06-12 13:40:00,73.44,73.54,73.44,73.48,3166.0,68.1929,68.2857,68.1929,68.23,3166.0
2023-06-12 13:45:00,73.47,73.49,73.45,73.49,2744.0,68.2207,68.2393,68.2021,68.2393,2744.0
2023-06-12 13:50:00,73.5,73.5,73.43,73.43,1470.0,68.2486,68.2486,68.1836,68.1836,1470.0
2023-06-12 13:55:00,73.42,73.48,73.4,73.48,3700.0,68.1743,68.23,68.1557,68.23,3700.0
2023-06-12 14:00:00,73.48,73.5,73.45,73.45,3050.0,68.23,68.2486,68.2021,68.2021,3050.0
2023-06-12 14:05:00,73.45,73.47,73.43,73.47,3160.0,68.2021,68.2207,68.1836,68.2207,3160.0
2023-06-12 14:10:00,73.46,73.51,73.43,73.47,9904.0,68.2114,68.2579,68.1836,68.2207,9904.0
2023-06-12 14:15:00,73.45,73.48,73.42,73.42,1854.0,68.2021,68.23,68.1743,68.1743,1854.0
2023-06-12 14:20:00,73.4,73.43,73.35,73.35,2560.0,68.1557,68.1836,68.1093,68.1093,2560.0
2023-06-12 14:25:00,73.36,73.4,73.36,73.36,4070.0,68.1186,68.1557,68.1186,68.1186,4070.0
2023-06-12 14:30:00,73.36,73.39,73.33,73.36,3902.0,68.1186,68.1464,68.0907,68.1186,3902.0
2023-06-12 14:35:00,73.39,73.43,73.39,73.42,7248.0,68.1464,68.1836,68.1464,68.1743,7248.0
2023-06-12 14:40:00,73.48,73.55,73.46,73.53,7166.0,68.23,68.295,68.2114,68.2764,7166.0
2023-06-12 14:45:00,73.55,73.57,73.53,73.53,4252.0,68.295,68.3136,68.2764,68.2764,4252.0
2023-06-12 14:50:00,73.54,73.6,73.54,73.58,4798.0,68.2857,68.3414,68.2857,68.3229,4798.0
2023-06-12 14:55:00,73.58,73.6,73.56,73.6,4940.0,68.3229,68.3414,68.3043,68.3414,4940.0
2023-06-12 15:00:00,73.6,73.62,73.58,73.58,4058.0,68.3414,68.36,68.3229,68.3229,4058.0
2023-06-12 15:05:00,73.58,73.58,73.5,73.53,4408.0,68.3229,68.3229,68.2486,68.2764,4408.0
2023-06-12 15:10:00,73.56,73.64,73.53,73.63,4190.0,68.3043,68.3786,68.2764,68.3693,4190.0
2023-06-12 15:15:00,73.63,73.67,73.6,73.6,5296.0,68.3693,68.4064,68.3414,68.3414,5296.0
2023-06-12 15:20:00,73.58,73.63,73.51,73.55,19558.0,68.3229,68.3693,68.2579,68.295,19558.0
2023-06-12 15:25:00,73.57,73.59,73.53,73.56,9494.0,68.3136,68.3321,68.2764,68.3043,9494.0
2023-06-12 15:30:00,73.55,73.56,73.45,73.46,27786.0,68.295,68.3043,68.2021,68.2114,27786.0
2023-06-12 15:35:00,73.46,73.46,73.34,73.39,20104.0,68.2114,68.2114,68.1,68.1464,20104.0
2023-06-12 15:40:00,73.41,73.58,73.38,73.55,19452.0,68.165,68.3229,68.1371,68.295,19452.0
2023-06-12 15:45:00,73.56,73.61,73.52,73.58,13654.0,68.3043,68.3507,68.2671,68.3229,13654.0
2023-06-12 15:50:00,73.62,73.63,73.5,73.52,23036.0,68.36,68.3693,68.2486,68.2671,23036.0
2023-06-12 15:55:00,73.52,73.59,73.46,73.59,91308.0,68.2671,68.3321,68.2114,68.3321,91308.0
2023-06-13 09:30:00,73.05,73.06,72.85,72.93,59972.0,67.8307,67.84,67.645,67.7193,59972.0
2023-06-13 09:35:00,73.0,73.25,73.0,73.25,9684.0,67.7843,68.0164,67.7843,68.0164,9684.0
2023-06-13 09:40:00,73.42,73.42,73.25,73.38,4108.0,68.1743,68.1743,68.0164,68.1371,4108.0
2023-06-13 09:45:00,73.39,73.44,73.26,73.39,7618.0,68.1464,68.1929,68.0257,68.1464,7618.0
2023-06-13 09:50:00,73.4,73.4,73.23,73.25,8382.0,68.1557,68.1557,67.9979,68.0164,8382.0
2023-06-13 09:55:00,73.17,73.36,73.08,73.09,8764.0,67.9421,68.1186,67.8586,67.8679,8764.0
2023-06-13 10:00:00,73.21,73.23,73.04,73.1,8542.0,67.9793,67.9979,67.8214,67.8771,8542.0
2023-06-13 10:05:00,73.08,73.25,73.05,73.19,7558.0,67.8586,68.0164,67.8307,67.9607,7558.0
2023-06-13 10:10:00,73.25,73.32,73.24,73.3,5022.0,68.0164,68.0814,68.0071,68.0629,5022.0
2023-06-13 10:15:00,73.39,73.42,73.24,73.36,9374.0,68.1464,68.1743,68.0071,68.1186,9374.0
2023-06-13 10:20:00,73.33,73.55,73.31,73.55,8988.0,68.0907,68.295,68.0721,68.295,8988.0
2023-06-13 10:25:00,73.53,73.64,73.49,73.6,9182.0,68.2764,68.3786,68.2393,68.3414,9182.0
2023-06-13 10:30:00,73.64,73.64,73.49,73.55,6256.0,68.3786,68.3786,68.2393,68.295,6256.0
2023-06-13 10:35:00,73.55,73.57,73.39,73.41,6230.0,68.295,68.3136,68.1464,68.165,6230.0
2023-06-13 10:40:00,73.38,73.38,73.25,73.3,9980.0,68.1371,68.1371,68.0164,68.0629,9980.0
2023-06-13 10:45:00,73.31,73.44,73.31,73.36,5272.0,68.0721,68.1929,68.0721,68.1186,5272.0
2023-06-13 10:50:00,73.35,73.39,73.29,73.37,4812.0,68.1093,68.1464,68.0536,68.1279,4812.0
2023-06-13 10:55:00,73.34,73.41,73.33,73.34,7182.0,68.1,68.165,68.0907,68.1,7182.0
2023-06-13 11:00:00,73.36,73.45,73.33,73.33,3814.0,68.1186,68.2021,68.0907,68.0907,3814.0
2023-06-13 11:05:00,73.4,73.43,73.36,73.42,1296.0,68.1557,68.1836,68.1186,68.1743,1296.0
2023-06-13 11:10:00,73.44,73.57,73.44,73.54,4114.0,68.1929,68.3136,68.1929,68.2857,4114.0
2023-06-13 11:15:00,73.52,73.56,73.47,73.49,6002.0,68.2671,68.3043,68.2207,68.2393,6002.0
2023-06-13 11:20:00,73.49,73.63,73.49,73.61,4410.0,68.2393,68.3693,68.2393,68.3507,4410.0
2023-06-13 11:25:00,73.58,73.58,73.44,73.44,1620.0,68.3229,68.3229,68.1929,68.1929,1620.0
2023-06-13 11:30:00,73.45,73.5,73.44,73.5,7402.0,68.2021,68.2486,68.1929,68.2486,7402.0
2023-06-13 11:35:00,73.48,73.48,73.31,73.36,17754.0,68.23,68.23,68.0721,68.1186,17754.0
2023-06-13 11:40:00,73.36,73.5,73.34,73.47,3502.0,68.1186,68.2486,68.1,68.2207,3502.0
2023-06-13 11:45:00,73.45,73.48,73.44,73.45,2000.0,68.2021,68.23,68.1929,68.2021,2000.0
2023-06-13 11:50:00,73.46,73.58,73.44,73.5,17376.0,68.2114,68.3229,68.1929,68.2486,17376.0
2023-06-13 11:55:00,73.44,73.45,73.41,73.41,3626.0,68.1929,68.2021,68.165,68.165,3626.0
2023-06-13 12:00:00,73.42,73.42,73.35,73.38,4010.0,68.1743,68.1743,68.1093,68.1371,4010.0
2023-06-13 12:05:00,73.36,73.39,73.32,73.39,3734.0,68.1186,68.1464,68.0814,68.1464,3734.0
2023-06-13 12:10:00,73.41,73.41,73.38,73.39,3014.0,68.165,68.165,68.1371,68.1464,3014.0
2023-06-13 12:15:00,73.39,73.47,73.39,73.47,4842.0,68.1464,68.2207,68.1464,68.2207,4842.0
2023-06-13 12:20:00,73.49,73.62,73.49,73.62,2606.0,68.2393,68.36,68.2393,68.36,2606.0
2023-06-13 12:25:00,73.63,73.65,73.6,73.65,7852.0,68.3693,68.3879,68.3414,68.3879,7852.0
2023-06-13 12:30:00,73.67,73.68,73.61,73.62,7680.0,68.4064,68.4157,68.3507,68.36,7680.0
2023-06-13 12:35:00,73.62,73.62,73.52,73.58,8936.0,68.36,68.36,68.2671,68.3229,8936.0
2023-06-13 12:40:00,73.56,73.64,73.56,73.56,3600.0,68.3043,68.3786,68.3043,68.3043,3600.0
2023-06-13 12:45:00,73.56,73.57,73.51,73.52,7600.0,68.3043,68.3136,68.2579,68.2671,7600.0
2023-06-13 12:50:00,73.53,73.55,73.33,73.33,14294.0,68.2764,68.295,68.0907,68.0907,14294.0
2023-06-13 12:55:00,73.33,73.4,73.29,73.37,8738.0,68.0907,68.1557,68.0536,68.1279,8738.0
2023-06-13 13:00:00,73.37,73.54,73.36,73.49,3698.0,68.1279,68.2857,68.1186,68.2393,3698.0
2023-06-13 13:05:00,73.5,73.58,73.49,73.53,4860.0,68.2486,68.3229,68.2393,68.2764,4860.0
2023-06-13 13:10:00,73.55,73.61,73.53,73.61,2904.0,68.295,68.3507,68.2764,68.3507,2904.0
2023-06-13 13:15:00,73.64,73.67,73.54,73.67,4402.0,68.3786,68.4064,68.2857,68.4064,4402.0
2023-06-13 13:20:00,73.61,73.67,73.61,73.67,2810.0,68.3507,68.4064,68.3507,68.4064,2810.0
2023-06-13 13:25:00,73.64,73.7,73.59,73.7,4918.0,68.3786,68.4343,68.3321,68.4343,4918.0
2023-06-13 13:30:00,73.65,73.67,73.65,73.67,1920.0,68.3879,68.4064,68.3879,68.4064,1920.0
2023-06-13 13:35:00,73.67,73.68,73.57,73.61,7342.0,68.4064,68.4157,68.3136,68.3507,7342.0
2023-06-13 13:40:00,73.61,73.69,73.61,73.67,3734.0,68.3507,68.425,68.3507,68.4064,3734.0
2023-06-13 13:45:00,73.68,73.72,73.63,73.72,6492.0,68.4157,68.4529,68.3693,68.4529,6492.0
2023-06-13 13:50:00,73.73,73.77,73.73,73.75,3400.0,68.4621,68.4993,68.4621,68.4807,3400.0
2023-06-13 13:55:00,73.74,73.76,73.72,73.72,4400.0,68.4714,68.49,68.4529,68.4529,4400.0
2023-06-13 14:00:00,73.72,73.89,73.69,73.88,21816.0,68.4529,68.6107,68.425,68.6014,21816.0
2023-06-13 14:05:00,73.86,73.9,73.83,73.88,10302.0,68.5828,68.62,68.555,68.6014,10302.0
2023-06-13 14:10:00,73.83,73.88,73.8,73.82,6532.0,68.555,68.6014,68.5271,68.5457,6532.0
2023-06-13 14:15:00,73.81,73.88,73.8,73.85,5386.0,68.5364,68.6014,68.5271,68.5736,5386.0
2023-06-13 14:20:00,73.84,73.89,73.83,73.88,3708.0,68.5643,68.6107,68.555,68.6014,3708.0
2023-06-13 14:25:00,73.88,73.91,73.84,73.88,2592.0,68.6014,68.6293,68.5643,68.6014,2592.0
2023-06-13 14:30:00,73.83,73.83,73.66,73.66,2136.0,68.555,68.555,68.3971,68.3971,2136.0
2023-06-13 14:35:00,73.61,73.64,73.53,73.64,4846.0,68.3507,68.3786,68.2764,68.3786,4846.0
2023-06-13 14:40:00,73.64,73.64,73.5,73.56,4004.0,68.3786,68.3786,68.2486,68.3043,4004.0
2023-06-13 14:45:00,73.51,73.57,73.49,73.54,3870.0,68.2579,68.3136,68.2393,68.2857,3870.0
2023-06-13 14:50:00,73.52,73.56,73.41,73.41,4716.0,68.2671,68.3043,68.165,68.165,4716.0
2023-06-13 14:55:00,73.42,73.55,73.42,73.5,4234.0,68.1743,68.295,68.1743,68.2486,4234.0
2023-06-13 15:00:00,73.47,73.6,73.47,73.6,4372.0,68.2207,68.3414,68.2207,68.3414,4372.0
2023-06-13 15:05:00,73.6,73.61,73.57,73.59,2656.0,68.3414,68.3507,68.3136,68.3321,2656.0
2023-06-13 15:10:00,73.61,73.64,73.61,73.61,1354.0,68.3507,68.3786,68.3507,68.3507,1354.0
2023-06-13 15:15:00,73.63,73.64,73.56,73.57,2442.0,68.3693,68.3786,68.3043,68.3136,2442.0
2023-06-13 15:20:00,73.56,73.57,73.52,73.54,10592.0,68.3043,68.3136,68.2671,68.2857,10592.0
2023-06-13 15:25:00,73.5,73.54,73.48,73.5,5954.0,68.2486,68.2857,68.23,68.2486,5954.0
2023-06-13 15:30:00,73.46,73.54,73.46,73.52,6862.0,68.2114,68.2857,68.2114,68.2671,6862.0
2023-06-13 15:35:00,73.51,73.55,73.46,73.47,4210.0,68.2579,68.295,68.2114,68.2207,4210.0
2023-06-13 15:40:00,73.45,73.52,73.42,73.42,11096.0,68.2021,68.2671,68.1743,68.1743,11096.0
2023-06-13 15:45:00,73.42,73.48,73.41,73.45,10706.0,68.1743,68.23,68.165,68.2021,10706.0
2023-06-13 15:50:00,73.41,73.54,73.39,73.51,19042.0,68.165,68.2857,68.1464,68.2579,19042.0
2023-06-13 15:55:00,73.51,73.51,73.28,73.31,170786.0,68.2579,68.2579,68.0443,68.0721,170786.0
2023-06-14 09:30:00,73.38,73.67,73.38,73.67,18592.0,68.1371,68.4064,68.1371,68.4064,18592.0
2023-06-14 09:35:00,73.71,73.95,73.68,73.95,6656.0,68.4436,68.6664,68.4157,68.6664,6656.0
2023-06-14 09:40:00,73.86,73.87,73.69,73.87,5450.0,68.5828,68.5921,68.425,68.5921,5450.0
2023-06-14 09:45:00,73.77,73.98,73.76,73.88,15250.0,68.4993,68.6943,68.49,68.6014,15250.0
2023-06-14 09:50:00,73.86,73.86,73.75,73.8,3908.0,68.5828,68.5828,68.4807,68.5271,3908.0
2023-06-14 09:55:00,73.7,73.86,73.61,73.85,7006.0,68.4343,68.5828,68.3507,68.5736,7006.0
2023-06-14 10:00:00,73.8,73.91,73.77,73.91,13088.0,68.5271,68.6293,68.4993,68.6293,13088.0
2023-06-14 10:05:00,73.94,74.14,73.93,74.07,10334.0,68.6571,68.8428,68.6478,68.7778,10334.0
2023-06-14 10:10:00,74.06,74.1,73.96,74.06,8492.0,68.7686,68.8057,68.6757,68.7686,8492.0
2023-06-14 10:15:00,74.06,74.06,73.96,74.05,13316.0,68.7686,68.7686,68.6757,68.7593,13316.0
2023-06-14 10:20:00,74.01,74.08,73.95,73.95,7120.0,68.7221,68.7871,68.6664,68.6664,7120.0
2023-06-14 10:25:00,73.97,74.02,73.97,74.0,4238.0,68.685,68.7314,68.685,68.7128,4238.0
2023-06-14 10:30:00,74.01,74.16,74.01,74.16,5940.0,68.7221,68.8614,68.7221,68.8614,5940.0
2023-06-14 10:35:00,74.14,74.27,74.14,74.22,5954.0,68.8428,68.9636,68.8428,68.9171,5954.0
2023-06-14 10:40:00,74.17,74.21,74.1,74.11,7792.0,68.8707,68.9078,68.8057,68.815,7792.0
2023-06-14 10:45:00,74.09,74.24,74.09,74.24,7468.0,68.7964,68.9357,68.7964,68.9357,7468.0
2023-06-14 10:50:00,74.22,74.22,74.19,74.21,2400.0,68.9171,68.9171,68.8893,68.9078,2400.0
2023-06-14 10:55:00,74.21,74.31,74.2,74.3,3674.0,68.9078,69.0007,68.8986,68.9914,3674.0
2023-06-14 11:00:00,74.26,74.39,74.26,74.35,9050.0,68.9543,69.075,68.9543,69.0378,9050.0
2023-06-14 11:05:00,74.36,74.36,74.23,74.23,4262.0,69.0471,69.0471,68.9264,68.9264,4262.0
2023-06-14 11:10:00,74.22,74.32,74.2,74.27,13616.0,68.9171,69.01,68.8986,68.9636,13616.0
2023-06-14 11:15:00,74.35,74.36,74.27,74.32,6758.0,69.0378,69.0471,68.9636,69.01,6758.0
2023-06-14 11:20:00,74.35,74.39,74.32,74.34,5112.0,69.0378,69.075,69.01,69.0286,5112.0
2023-06-14 11:25:00,74.37,74.4,74.25,74.27,5916.0,69.0564,69.0843,68.945,68.9636,5916.0
2023-06-14 11:30:00,74.27,74.28,74.19,74.22,11134.0,68.9636,68.9728,68.8893,68.9171,11134.0
2023-06-14 11:35:00,74.26,74.33,74.2,74.2,4990.0,68.9543,69.0193,68.8986,68.8986,4990.0
2023-06-14 11:40:00,74.17,74.26,74.17,74.26,3600.0,68.8707,68.9543,68.8707,68.9543,3600.0
2023-06-14 11:45:00,74.27,74.3,74.23,74.24,5318.0,68.9636,68.9914,68.9264,68.9357,5318.0
2023-06-14 11:50:00,74.2,74.2,74.14,74.14,6192.0,68.8986,68.8986,68.8428,68.8428,6192.0
2023-06-14 11:55:00,74.17,74.18,74.1,74.1,3488.0,68.8707,68.88,68.8057,68.8057,3488.0
2023-06-14 12:00:00,74.09,74.1,74.04,74.04,6372.0,68.7964,68.8057,68.75,68.75,6372.0
2023-06-14 12:05:00,74.06,74.17,74.04,74.08,4626.0,68.7686,68.8707,68.75,68.7871,4626.0
2023-06-14 12:10:00,74.08,74.13,74.05,74.05,4258.0,68.7871,68.8336,68.7593,68.7593,4258.0
2023-06-14 12:15:00,74.03,74.08,73.99,74.03,3610.0,68.7407,68.7871,68.7036,68.7407,3610.0
2023-06-14 12:20:00,74.03,74.13,74.03,74.07,13696.0,68.7407,68.8336,68.7407,68.7778,13696.0
2023-06-14 12:25:00,74.04,74.11,74.04,74.11,2564.0,68.75,68.815,68.75,68.815,2564.0
2023-06-14 12:30:00,74.09,74.09,74.06,74.06,3390.0,68.7964,68.7964,68.7686,68.7686,3390.0
2023-06-14 12:35:00,74.07,74.08,74.02,74.03,5446.0,68.7778,68.7871,68.7314,68.7407,5446.0
2023-06-14 12:40:00,74.01,74.07,74.0,74.02,4522.0,68.7221,68.7778,68.7128,68.7314,4522.0
2023-06-14 12:45:00,74.03,74.07,74.02,74.02,2950.0,68.7407,68.7778,68.7314,68.7314,2950.0
2023-06-14 12:50:00,74.02,74.04,73.98,73.98,3698.0,68.7314,68.75,68.6943,68.6943,3698.0
2023-06-14 12:55:00,73.97,73.97,73.95,73.96,2914.0,68.685,68.685,68.6664,68.6757,2914.0
2023-06-14 13:00:00,73.96,73.96,73.9,73.95,4542.0,68.6757,68.6757,68.62,68.6664,4542.0
2023-06-14 13:05:00,73.94,73.99,73.93,73.98,3278.0,68.6571,68.7036,68.6478,68.6943,3278.0
2023-06-14 13:10:00,73.96,74.04,73.95,74.0,4058.0,68.6757,68.75,68.6664,68.7128,4058.0
2023-06-14 13:15:00,74.03,74.03,73.92,73.92,4054.0,68.7407,68.7407,68.6386,68.6386,4054.0
2023-06-14 13:20:00,73.89,73.92,73.83,73.86,4464.0,68.6107,68.6386,68.555,68.5828,4464.0
2023-06-14 13:25:00,73.84,73.92,73.84,73.86,4378.0,68.5643,68.6386,68.5643,68.5828,4378.0
2023-06-14 13:30:00,73.83,73.83,73.75,73.76,3744.0,68.555,68.555,68.4807,68.49,3744.0
2023-06-14 13:35:00,73.74,73.8,73.71,73.8,4526.0,68.4714,68.5271,68.4436,68.5271,4526.0
2023-06-14 13:40:00,73.77,73.82,73.77,73.81,5218.0,68.4993,68.5457,68.4993,68.5364,5218.0
2023-06-14 13:45:00,73.8,73.83,73.77,73.8,10396.0,68.5271,68.555,68.4993,68.5271,10396.0
2023-06-14 13:50:00,73.81,73.86,73.79,73.86,14186.0,68.5364,68.5828,68.5178,68.5828,14186.0
2023-06-14 13:55:00,73.85,73.92,73.78,73.78,6730.0,68.5736,68.6386,68.5086,68.5086,6730.0
2023-06-14 14:00:00,73.7,73.82,73.58,73.6,2940.0,68.4343,68.5457,68.3229,68.3414,2940.0
2023-06-14 14:05:00,73.56,73.57,73.42,73.45,4704.0,68.3043,68.3136,68.1743,68.2021,4704.0
2023-06-14 14:10:00,73.57,73.6,73.31,73.45,7462.0,68.3136,68.3414,68.0721,68.2021,7462.0
2023-06-14 14:15:00,73.4,73.49,73.35,73.47,13344.0,68.1557,68.2393,68.1093,68.2207,13344.0
2023-06-14 14:20:00,73.4,73.45,73.36,73.41,18178.0,68.1557,68.2021,68.1186,68.165,18178.0
2023-06-14 14:25:00,73.4,73.55,73.39,73.5,4176.0,68.1557,68.295,68.1464,68.2486,4176.0
2023-06-14 14:30:00,73.5,73.61,73.48,73.57,11036.0,68.2486,68.3507,68.23,68.3136,11036.0
2023-06-14 14:35:00,73.56,73.66,73.54,73.55,10000.0,68.3043,68.3971,68.2857,68.295,10000.0
2023-06-14 14:40:00,73.58,73.75,73.58,73.75,7958.0,68.3229,68.4807,68.3229,68.4807,7958.0
2023-06-14 14:45:00,73.72,73.78,73.58,73.75,13182.0,68.4529,68.5086,68.3229,68.4807,13182.0
2023-06-14 14:50:00,73.73,73.86,73.66,73.82,14520.0,68.4621,68.5828,68.3971,68.5457,14520.0
2023-06-14 14:55:00,73.8,73.83,73.75,73.75,4406.0,68.5271,68.555,68.4807,68.4807,4406.0
2023-06-14 15:00:00,73.8,73.85,73.8,73.85,5306.0,68.5271,68.5736,68.5271,68.5736,5306.0
2023-06-14 15:05:00,73.86,74.01,73.86,73.95,5288.0,68.5828,68.7221,68.5828,68.6664,5288.0
2023-06-14 15:10:00,73.92,73.92,73.86,73.86,3506.0,68.6386,68.6386,68.5828,68.5828,3506.0
2023-06-14 15:15:00,73.83,73.95,73.81,73.88,6270.0,68.555,68.6664,68.5364,68.6014,6270.0
2023-06-14 15:20:00,73.88,73.95,73.82,73.95,6534.0,68.6014,68.6664,68.5457,68.6664,6534.0
2023-06-14 15:25:00,73.88,73.98,73.88,73.92,4940.0,68.6014,68.6943,68.6014,68.6386,4940.0
2023-06-14 15:30:00,73.89,73.96,73.86,73.92,7838.0,68.6107,68.6757,68.5828,68.6386,7838.0
2023-06-14 15:35:00,73.92,73.95,73.89,73.93,16902.0,68.6386,68.6664,68.6107,68.6478,16902.0
2023-06-14 15:40:00,73.96,73.97,73.77,73.78,7918.0,68.6757,68.685,68.4993,68.5086,7918.0
2023-06-14 15:45:00,73.77,73.78,73.7,73.75,33380.0,68.4993,68.5086,68.4343,68.4807,33380.0
2023-06-14 15:50:00,73.73,73.76,73.55,73.56,50158.0,68.4621,68.49,68.295,68.3043,50158.0
2023-06-14 15:55:00,73.56,73.66,73.53,73.66,120542.0,68.3043,68.3971,68.2764,68.3971,120542.0
2023-06-15 09:30:00,73.94,73.94,73.64,73.64,15370.0,68.6571,68.6571,68.3786,68.3786,15370.0
2023-06-15 09:35:00,73.74,73.95,73.67,73.91,5238.0,68.4714,68.6664,68.4064,68.6293,5238.0
2023-06-15 09:40:00,73.95,74.04,73.93,73.93,3346.0,68.6664,68.75,68.6478,68.6478,3346.0
2023-06-15 09:45:00,73.94,74.23,73.9,74.17,12832.0,68.6571,68.9264,68.62,68.8707,12832.0
2023-06-15 09:50:00,74.19,74.27,74.17,74.19,10188.0,68.8893,68.9636,68.8707,68.8893,10188.0
2023-06-15 09:55:00,74.17,74.31,74.17,74.23,14248.0,68.8707,69.0007,68.8707,68.9264,14248.0
2023-06-15 10:00:00,74.26,74.5,74.26,74.39,22822.0,68.9543,69.1771,68.9543,69.075,22822.0
2023-06-15 10:05:00,74.35,74.39,74.17,74.17,9550.0,69.0378,69.075,68.8707,68.8707,9550.0
2023-06-15 10:10:00,74.19,74.26,74.14,74.26,11798.0,68.8893,68.9543,68.8428,68.9543,11798.0
2023-06-15 10:15:00,74.29,74.39,74.28,74.28,1800.0,68.9821,69.075,68.9728,68.9728,1800.0
2023-06-15 10:20:00,74.26,74.26,74.11,74.11,5624.0,68.9543,68.9543,68.815,68.815,5624.0
2023-06-15 10:25:00,74.14,74.14,74.01,74.03,8372.0,68.8428,68.8428,68.7221,68.7407,8372.0
2023-06-15 10:30:00,74.06,74.08,73.98,74.03,6028.0,68.7686,68.7871,68.6943,68.7407,6028.0
2023-06-15 10:35:00,73.97,74.01,73.88,73.97,13014.0,68.685,68.7221,68.6014,68.685,13014.0
2023-06-15 10:40:00,73.95,73.95,73.9,73.92,2718.0,68.6664,68.6664,68.62,68.6386,2718.0
2023-06-15 10:45:00,73.97,73.99,73.88,73.95,8804.0,68.685,68.7036,68.6014,68.6664,8804.0
2023-06-15 10:50:00,73.89,73.92,73.83,73.92,4264.0,68.6107,68.6386,68.555,68.6386,4264.0
2023-06-15 10:55:00,73.95,73.98,73.92,73.98,4624.0,68.6664,68.6943,68.6386,68.6943,4624.0
2023-06-15 11:00:00,74.0,74.08,74.0,74.04,7310.0,68.7128,68.7871,68.7128,68.75,7310.0
2023-06-15 11:05:00,74.04,74.1,73.96,74.06,6270.0,68.75,68.8057,68.6757,68.7686,6270.0
2023-06-15 11:10:00,74.1,74.11,74.04,74.06,4632.0,68.8057,68.815,68.75,68.7686,4632.0
2023-06-15 11:15:00,74.01,74.08,74.0,74.03,6822.0,68.7221,68.7871,68.7128,68.7407,6822.0
2023-06-15 11:20:00,74.03,74.08,74.03,74.08,4432.0,68.7407,68.7871,68.7407,68.7871,4432.0
2023-06-15 11:25:00,74.08,74.17,74.03,74.16,6220.0,68.7871,68.8707,68.7407,68.8614,6220.0
2023-06-15 11:30:00,74.16,74.16,74.05,74.08,10546.0,68.8614,68.8614,68.7593,68.7871,10546.0
2023-06-15 11:35:00,74.04,74.15,74.04,74.14,5288.0,68.75,68.8521,68.75,68.8428,5288.0
2023-06-15 11:40:00,74.14,74.21,74.07,74.08,17214.0,68.8428,68.9078,68.7778,68.7871,17214.0
2023-06-15 11:45:00,74.11,74.14,74.02,74.08,4614.0,68.815,68.8428,68.7314,68.7871,4614.0
2023-06-15 11:50:00,74.1,74.17,74.08,74.14,8382.0,68.8057,68.8707,68.7871,68.8428,8382.0
2023-06-15 11:55:00,74.11,74.14,74.07,74.07,4090.0,68.815,68.8428,68.7778,68.7778,4090.0
2023-06-15 12:00:00,74.13,74.17,74.09,74.12,13770.0,68.8336,68.8707,68.7964,68.8243,13770.0
2023-06-15 12:05:00,74.11,74.17,74.07,74.16,9954.0,68.815,68.8707,68.7778,68.8614,9954.0
2023-06-15 12:10:00,74.23,74.26,74.17,74.24,8782.0,68.9264,68.9543,68.8707,68.9357,8782.0
2023-06-15 12:15:00,74.26,74.44,74.26,74.44,69022.0,68.9543,69.1214,68.9543,69.1214,69022.0
2023-06-15 12:20:00,74.44,74.49,74.42,74.46,22896.0,69.1214,69.1678,69.1028,69.14,22896.0
2023-06-15 12:25:00,74.44,74.47,74.23,74.29,15840.0,69.1214,69.1493,68.9264,68.9821,15840.0
2023-06-15 12:30:00,74.3,74.35,74.25,74.33,9740.0,68.9914,69.0378,68.945,69.0193,9740.0
2023-06-15 12:35:00,74.33,74.33,74.23,74.27,16728.0,69.0193,69.0193,68.9264,68.9636,16728.0
2023-06-15 12:40:00,74.11,74.24,74.08,74.08,26354.0,68.815,68.9357,68.7871,68.7871,26354.0
2023-06-15 12:45:00,74.14,74.14,74.06,74.11,5348.0,68.8428,68.8428,68.7686,68.815,5348.0
2023-06-15 12:50:00,74.08,74.18,74.08,74.18,36082.0,68.7871,68.88,68.7871,68.88,36082.0
2023-06-15 12:55:00,74.17,74.26,74.1,74.17,10440.0,68.8707,68.9543,68.8057,68.8707,10440.0
2023-06-15 13:00:00,74.17,74.19,74.16,74.17,3910.0,68.8707,68.8893,68.8614,68.8707,3910.0
2023-06-15 13:05:00,74.19,74.25,74.19,74.22,9858.0,68.8893,68.945,68.8893,68.9171,9858.0
2023-06-15 13:10:00,74.22,74.26,74.22,74.24,3366.0,68.9171,68.9543,68.9171,68.9357,3366.0
2023-06-15 13:15:00,74.23,74.26,74.19,74.21,6340.0,68.9264,68.9543,68.8893,68.9078,6340.0
2023-06-15 13:20:00,74.21,74.28,74.19,74.25,13888.0,68.9078,68.9728,68.8893,68.945,13888.0
2023-06-15 13:25:00,74.23,74.31,74.22,74.28,6558.0,68.9264,69.0007,68.9171,68.9728,6558.0
2023-06-15 13:30:00,74.28,74.29,74.25,74.26,3100.0,68.9728,68.9821,68.945,68.9543,3100.0
2023-06-15 13:35:00,74.25,74.31,74.24,74.28,9980.0,68.945,69.0007,68.9357,68.9728,9980.0
2023-06-15 13:40:00,74.24,74.28,74.23,74.27,8372.0,68.9357,68.9728,68.9264,68.9636,8372.0
2023-06-15 13:45:00,74.3,74.32,74.27,74.28,4622.0,68.9914,69.01,68.9636,68.9728,4622.0
2023-06-15 13:50:00,74.29,74.34,74.25,74.29,6544.0,68.9821,69.0286,68.945,68.9821,6544.0
2023-06-15 13:55:00,74.31,74.31,74.27,74.29,4822.0,69.0007,69.0007,68.9636,68.9821,4822.0
2023-06-15 14:00:00,74.32,74.33,74.23,74.26,15218.0,69.01,69.0193,68.9264,68.9543,15218.0
2023-06-15 14:05:00,74.26,74.28,74.21,74.24,4720.0,68.9543,68.9728,68.9078,68.9357,4720.0
2023-06-15 14:10:00,74.25,74.32,74.23,74.28,14382.0,68.945,69.01,68.9264,68.9728,14382.0
2023-06-15 14:15:00,74.27,74.35,74.27,74.32,5044.0,68.9636,69.0378,68.9636,69.01,5044.0
2023-06-15 14:20:00,74.31,74.4,74.3,74.37,5350.0,69.0007,69.0843,68.9914,69.0564,5350.0
2023-06-15 14:25:00,74.34,74.34,74.28,74.33,5904.0,69.0286,69.0286,68.9728,69.0193,5904.0
2023-06-15 14:30:00,74.31,74.31,74.26,74.28,2208.0,69.0007,69.0007,68.9543,68.9728,2208.0
2023-06-15 14:35:00,74.31,74.34,74.26,74.33,7610.0,69.0007,69.0286,68.9543,69.0193,7610.0
2023-06-15 14:40:00,74.33,74.36,74.29,74.36,3694.0,69.0193,69.0471,68.9821,69.0471,3694.0
2023-06-15 14:45:00,74.38,74.43,74.36,74.38,7200.0,69.0657,69.1121,69.0471,69.0657,7200.0
2023-06-15 14:50:00,74.36,74.45,74.36,74.42,8802.0,69.0471,69.1307,69.0471,69.1028,8802.0
2023-06-15 14:55:00,74.44,74.48,74.39,74.43,4552.0,69.1214,69.1586,69.075,69.1121,4552.0
2023-06-15 15:00:00,74.47,74.48,74.34,74.4,4706.0,69.1493,69.1586,69.0286,69.0843,4706.0
2023-06-15 15:05:00,74.39,74.47,74.38,74.45,8408.0,69.075,69.1493,69.0657,69.1307,8408.0
2023-06-15 15:10:00,74.42,74.48,74.4,74.48,10580.0,69.1028,69.1586,69.0843,69.1586,10580.0
2023-06-15 15:15:00,74.48,74.54,74.39,74.43,15514.0,69.1586,69.2143,69.075,69.1121,15514.0
2023-06-15 15:20:00,74.39,74.42,74.36,74.37,6730.0,69.075,69.1028,69.0471,69.0564,6730.0
2023-06-15 15:25:00,74.38,74.39,74.33,74.36,7936.0,69.0657,69.075,69.0193,69.0471,7936.0
2023-06-15 15:30:00,74.32,74.33,74.26,74.3,32028.0,69.01,69.0193,68.9543,68.9914,32028.0
2023-06-15 15:35:00,74.3,74.33,74.23,74.28,24266.0,68.9914,69.0193,68.9264,68.9728,24266.0
2023-06-15 15:40:00,74.31,74.36,74.27,74.27,29466.0,69.0007,69.0471,68.9636,68.9636,29466.0
2023-06-15 15:45:00,74.28,74.37,74.26,74.33,16026.0,68.9728,69.0564,68.9543,69.0193,16026.0
2023-06-15 15:50:00,74.36,74.38,74.26,74.29,33230.0,69.0471,69.0657,68.9543,68.9821,33230.0
2023-06-15 15:55:00,74.28,74.36,74.14,74.36,173444.0,68.9728,69.0471,68.8428,69.0471,173444.0
2023-06-16 09:30:00,74.58,74.88,74.58,74.81,851268.0,69.2514,69.53,69.2514,69.465,851268.0
2023-06-16 09:35:00,74.85,74.94,74.55,74.66,12134.0,69.5021,69.5857,69.2235,69.3257,12134.0
2023-06-16 09:40:00,74.77,74.91,74.53,74.74,3284.0,69.4278,69.5578,69.205,69.4,3284.0
2023-06-16 09:45:00,74.63,74.66,74.39,74.57,6572.0,69.2978,69.3257,69.075,69.2421,6572.0
2023-06-16 09:50:00,74.66,74.76,74.53,74.76,5644.0,69.3257,69.4185,69.205,69.4185,5644.0
2023-06-16 09:55:00,74.81,74.81,74.76,74.77,3874.0,69.465,69.465,69.4185,69.4278,3874.0
2023-06-16 10:00:00,74.77,74.84,74.57,74.83,11182.0,69.4278,69.4928,69.2421,69.4835,11182.0
2023-06-16 10:05:00,74.86,74.95,74.82,74.85,5748.0,69.5114,69.595,69.4743,69.5021,5748.0
2023-06-16 10:10:00,74.83,74.86,74.79,74.86,7508.0,69.4835,69.5114,69.4464,69.5114,7508.0
2023-06-16 10:15:00,74.86,74.96,74.86,74.96,3900.0,69.5114,69.6043,69.5114,69.6043,3900.0
2023-06-16 10:20:00,74.95,74.99,74.8,74.93,20640.0,69.595,69.6321,69.4557,69.5764,20640.0
2023-06-16 10:25:00,74.89,74.91,74.83,74.9,8490.0,69.5393,69.5578,69.4835,69.5485,8490.0
2023-06-16 10:30:00,74.83,74.91,74.77,74.78,5874.0,69.4835,69.5578,69.4278,69.4371,5874.0
2023-06-16 10:35:00,74.78,74.78,74.57,74.71,8514.0,69.4371,69.4371,69.2421,69.3721,8514.0
2023-06-16 10:40:00,74.7,74.74,74.63,74.74,4450.0,69.3628,69.4,69.2978,69.4,4450.0
2023-06-16 10:45:00,74.74,74.79,74.66,74.68,11504.0,69.4,69.4464,69.3257,69.3443,11504.0
2023-06-16 10:50:00,74.69,74.69,74.58,74.66,14574.0,69.3535,69.3535,69.2514,69.3257,14574.0
2023-06-16 10:55:00,74.68,74.71,74.63,74.63,5180.0,69.3443,69.3721,69.2978,69.2978,5180.0
2023-06-16 11:00:00,74.66,74.69,74.64,74.64,15212.0,69.3257,69.3535,69.3071,69.3071,15212.0
2023-06-16 11:05:00,74.66,74.74,74.59,74.74,6652.0,69.3257,69.4,69.2607,69.4,6652.0
2023-06-16 11:10:00,74.71,74.73,74.65,74.69,8060.0,69.3721,69.3907,69.3164,69.3535,8060.0
2023-06-16 11:15:00,74.71,74.71,74.64,74.66,5272.0,69.3721,69.3721,69.3071,69.3257,5272.0
2023-06-16 11:20:00,74.69,74.74,74.64,74.64,17396.0,69.3535,69.4,69.3071,69.3071,17396.0
2023-06-16 11:25:00,74.67,74.67,74.51,74.55,5176.0,69.335,69.335,69.1864,69.2235,5176.0
2023-06-16 11:30:00,74.57,74.63,74.54,74.57,9786.0,69.2421,69.2978,69.2143,69.2421,9786.0
2023-06-16 11:35:00,74.56,74.57,74.47,74.48,5706.0,69.2328,69.2421,69.1493,69.1586,5706.0
2023-06-16 11:40:00,74.47,74.52,74.46,74.5,2918.0,69.1493,69.1957,69.14,69.1771,2918.0
2023-06-16 11:45:00,74.5,74.57,74.5,74.56,6402.0,69.1771,69.2421,69.1771,69.2328,6402.0
2023-06-16 11:50:00,74.6,74.74,74.56,74.71,9000.0,69.27,69.4,69.2328,69.3721,9000.0
2023-06-16 11:55:00,74.75,74.75,74.67,74.73,5438.0,69.4093,69.4093,69.335,69.3907,5438.0
2023-06-16 12:00:00,74.67,74.73,74.66,74.7,5820.0,69.335,69.3907,69.3257,69.3628,5820.0
2023-06-16 12:05:00,74.71,74.73,74.66,74.67,7642.0,69.3721,69.3907,69.3257,69.335,7642.0
2023-06-16 12:10:00,74.67,74.8,74.67,74.8,14572.0,69.335,69.4557,69.335,69.4557,14572.0
2023-06-16 12:15:00,74.85,74.88,74.79,74.8,3400.0,69.5021,69.53,69.4464,69.4557,3400.0
2023-06-16 12:20:00,74.85,74.88,74.82,74.82,4452.0,69.5021,69.53,69.4743,69.4743,4452.0
2023-06-16 12:25:00,74.87,74.92,74.83,74.91,4400.0,69.5207,69.5671,69.4835,69.5578,4400.0
2023-06-16 12:30:00,74.91,74.91,74.82,74.82,7632.0,69.5578,69.5578,69.4743,69.4743,7632.0
2023-06-16 12:35:00,74.83,74.91,74.83,74.86,8284.0,69.4835,69.5578,69.4835,69.5114,8284.0
2023-06-16 12:40:00,74.87,74.92,74.83,74.83,6602.0,69.5207,69.5671,69.4835,69.4835,6602.0
2023-06-16 12:45:00,74.86,74.88,74.85,74.86,4698.0,69.5114,69.53,69.5021,69.5114,4698.0
2023-06-16 12:50:00,74.88,74.89,74.86,74.89,7184.0,69.53,69.5393,69.5114,69.5393,7184.0
2023-06-16 12:55:00,74.89,74.91,74.86,74.86,6770.0,69.5393,69.5578,69.5114,69.5114,6770.0
2023-06-16 13:00:00,74.86,74.89,74.82,74.88,5050.0,69.5114,69.5393,69.4743,69.53,5050.0
2023-06-16 13:05:00,74.88,74.88,74.77,74.77,3024.0,69.53,69.53,69.4278,69.4278,3024.0
2023-06-16 13:10:00,74.78,74.79,74.71,74.71,8952.0,69.4371,69.4464,69.3721,69.3721,8952.0
2023-06-16 13:15:00,74.71,74.78,74.71,74.75,3200.0,69.3721,69.4371,69.3721,69.4093,3200.0
2023-06-16 13:20:00,74.75,74.76,74.64,74.71,11188.0,69.4093,69.4185,69.3071,69.3721,11188.0
2023-06-16 13:25:00,74.69,74.71,74.65,74.65,11562.0,69.3535,69.3721,69.3164,69.3164,11562.0
2023-06-16 13:30:00,74.65,74.65,74.59,74.59,3106.0,69.3164,69.3164,69.2607,69.2607,3106.0
2023-06-16 13:35:00,74.6,74.6,74.47,74.47,8990.0,69.27,69.27,69.1493,69.1493,8990.0
2023-06-16 13:40:00,74.47,74.53,74.42,74.44,3466.0,69.1493,69.205,69.1028,69.1214,3466.0
2023-06-16 13:45:00,74.49,74.54,74.47,74.52,2888.0,69.1678,69.2143,69.1493,69.1957,2888.0
2023-06-16 13:50:00,74.55,74.58,74.5,74.58,6510.0,69.2235,69.2514,69.1771,69.2514,6510.0
2023-06-16 13:55:00,74.55,74.61,74.53,74.53,4654.0,69.2235,69.2793,69.205,69.205,4654.0
2023-06-16 14:00:00,74.55,74.55,74.48,74.48,5064.0,69.2235,69.2235,69.1586,69.1586,5064.0
2023-06-16 14:05:00,74.48,74.6,74.48,74.59,16588.0,69.1586,69.27,69.1586,69.2607,16588.0
2023-06-16 14:10:00,74.6,74.65,74.51,74.61,6032.0,69.27,69.3164,69.1864,69.2793,6032.0
2023-06-16 14:15:00,74.61,74.64,74.53,74.53,8814.0,69.2793,69.3071,69.205,69.205,8814.0
2023-06-16 14:20:00,74.55,74.55,74.48,74.48,2062.0,69.2235,69.2235,69.1586,69.1586,2062.0
2023-06-16 14:25:00,74.5,74.56,74.47,74.54,32664.0,69.1771,69.2328,69.1493,69.2143,32664.0
2023-06-16 14:30:00,74.59,74.59,74.5,74.53,4588.0,69.2607,69.2607,69.1771,69.205,4588.0
2023-06-16 14:35:00,74.54,74.6,74.52,74.6,8500.0,69.2143,69.27,69.1957,69.27,8500.0
2023-06-16 14:40:00,74.59,74.64,74.56,74.58,3800.0,69.2607,69.3071,69.2328,69.2514,3800.0
2023-06-16 14:45:00,74.59,74.61,74.55,74.61,15664.0,69.2607,69.2793,69.2235,69.2793,15664.0
2023-06-16 14:50:00,74.58,74.58,74.44,74.46,13944.0,69.2514,69.2514,69.1214,69.14,13944.0
2023-06-16 14:55:00,74.45,74.45,74.32,74.32,4002.0,69.1307,69.1307,69.01,69.01,4002.0
2023-06-16 15:00:00,74.31,74.44,74.31,74.4,5476.0,69.0007,69.1214,69.0007,69.0843,5476.0
2023-06-16 15:05:00,74.42,74.42,74.31,74.33,5738.0,69.1028,69.1028,69.0007,69.0193,5738.0
2023-06-16 15:10:00,74.32,74.36,74.29,74.29,5808.0,69.01,69.0471,68.9821,68.9821,5808.0
2023-06-16 15:15:00,74.28,74.35,74.22,74.33,13014.0,68.9728,69.0378,68.9171,69.0193,13014.0
2023-06-16 15:20:00,74.34,74.44,74.33,74.42,20426.0,69.0286,69.1214,69.0193,69.1028,20426.0
2023-06-16 15:25:00,74.41,74.45,74.29,74.29,26238.0,69.0936,69.1307,68.9821,68.9821,26238.0
2023-06-16 15:30:00,74.29,74.4,74.28,74.33,17868.0,68.9821,69.0843,68.9728,69.0193,17868.0
2023-06-16 15:35:00,74.33,74.41,74.31,74.35,23068.0,69.0193,69.0936,69.0007,69.0378,23068.0
2023-06-16 15:40:00,74.34,74.36,74.28,74.28,19292.0,69.0286,69.0471,68.9728,68.9728,19292.0
2023-06-16 15:45:00,74.28,74.36,74.26,74.31,55894.0,68.9728,69.0471,68.9543,69.0007,55894.0
2023-06-16 15:50:00,74.31,74.31,74.07,74.14,83918.0,69.0007,69.0007,68.7778,68.8428,83918.0
2023-06-16 15:55:00,74.14,74.21,74.07,74.12,222850.0,68.8428,68.9078,68.7778,68.8243,222850.0
2023-06-20 09:30:00,73.88,74.1,73.88,74.01,43722.0,68.6014,68.8057,68.6014,68.7221,43722.0
2023-06-20 09:35:00,74.01,74.15,73.82,73.82,16496.0,68.7221,68.8521,68.5457,68.5457,16496.0
2023-06-20 09:40:00,73.77,73.83,73.39,73.46,9374.0,68.4993,68.555,68.1464,68.2114,9374.0
2023-06-20 09:45:00,73.47,73.54,73.43,73.47,4862.0,68.2207,68.2857,68.1836,68.2207,4862.0
2023-06-20 09:50:00,73.58,73.64,73.29,73.37,9974.0,68.3229,68.3786,68.0536,68.1279,9974.0
2023-06-20 09:55:00,73.39,73.45,73.23,73.45,8032.0,68.1464,68.2021,67.9979,68.2021,8032.0
2023-06-20 10:00:00,73.58,73.67,73.51,73.54,22178.0,68.3229,68.4064,68.2579,68.2857,22178.0
2023-06-20 10:05:00,73.63,73.74,73.5,73.67,12784.0,68.3693,68.4714,68.2486,68.4064,12784.0
2023-06-20 10:10:00,73.7,73.83,73.64,73.83,7948.0,68.4343,68.555,68.3786,68.555,7948.0
2023-06-20 10:15:00,73.83,73.86,73.68,73.78,6898.0,68.555,68.5828,68.4157,68.5086,6898.0
2023-06-20 10:20:00,73.8,73.82,73.66,73.8,8334.0,68.5271,68.5457,68.3971,68.5271,8334.0
2023-06-20 10:25:00,73.81,73.98,73.77,73.92,6722.0,68.5364,68.6943,68.4993,68.6386,6722.0
2023-06-20 10:30:00,74.01,74.14,73.99,74.04,4542.0,68.7221,68.8428,68.7036,68.75,4542.0
2023-06-20 10:35:00,74.03,74.25,74.03,74.17,6012.0,68.7407,68.945,68.7407,68.8707,6012.0
2023-06-20 10:40:00,74.17,74.17,74.04,74.04,8244.0,68.8707,68.8707,68.75,68.75,8244.0
2023-06-20 10:45:00,74.02,74.2,73.97,74.17,5166.0,68.7314,68.8986,68.685,68.8707,5166.0
2023-06-20 10:50:00,74.13,74.2,74.08,74.18,10698.0,68.8336,68.8986,68.7871,68.88,10698.0
2023-06-20 10:55:00,74.17,74.27,74.15,74.27,11858.0,68.8707,68.9636,68.8521,68.9636,11858.0
2023-06-20 11:00:00,74.29,74.35,74.17,74.17,8576.0,68.9821,69.0378,68.8707,68.8707,8576.0
2023-06-20 11:05:00,74.19,74.23,74.08,74.08,9224.0,68.8893,68.9264,68.7871,68.7871,9224.0
2023-06-20 11:10:00,74.14,74.23,74.11,74.19,6430.0,68.8428,68.9264,68.815,68.8893,6430.0
2023-06-20 11:15:00,74.2,74.2,74.11,74.14,8142.0,68.8986,68.8986,68.815,68.8428,8142.0
2023-06-20 11:20:00,74.14,74.14,74.07,74.08,7696.0,68.8428,68.8428,68.7778,68.7871,7696.0
2023-06-20 11:25:00,74.11,74.11,74.01,74.02,2400.0,68.815,68.815,68.7221,68.7314,2400.0
2023-06-20 11:30:00,74.01,74.05,73.95,74.05,9668.0,68.7221,68.7593,68.6664,68.7593,9668.0
2023-06-20 11:35:00,74.05,74.13,74.05,74.1,15692.0,68.7593,68.8336,68.7593,68.8057,15692.0
2023-06-20 11:40:00,74.1,74.2,74.1,74.14,8140.0,68.8057,68.8986,68.8057,68.8428,8140.0
2023-06-20 11:45:00,74.17,74.24,74.17,74.21,7966.0,68.8707,68.9357,68.8707,68.9078,7966.0
2023-06-20 11:50:00,74.21,74.22,74.15,74.22,9478.0,68.9078,68.9171,68.8521,68.9171,9478.0
2023-06-20 11:55:00,74.28,74.32,74.25,74.3,4826.0,68.9728,69.01,68.945,68.9914,4826.0
2023-06-20 12:00:00,74.3,74.31,74.24,74.24,5758.0,68.9914,69.0007,68.9357,68.9357,5758.0
2023-06-20 12:05:00,74.23,74.23,74.0,74.0,7588.0,68.9264,68.9264,68.7128,68.7128,7588.0
2023-06-20 12:10:00,73.99,74.01,73.89,73.94,2678.0,68.7036,68.7221,68.6107,68.6571,2678.0
2023-06-20 12:15:00,73.94,73.94,73.8,73.8,6526.0,68.6571,68.6571,68.5271,68.5271,6526.0
2023-06-20 12:20:00,73.85,73.88,73.85,73.86,7518.0,68.5736,68.6014,68.5736,68.5828,7518.0
2023-06-20 12:25:00,73.85,73.9,73.81,73.85,7612.0,68.5736,68.62,68.5364,68.5736,7612.0
2023-06-20 12:30:00,73.83,73.83,73.74,73.81,3808.0,68.555,68.555,68.4714,68.5364,3808.0
2023-06-20 12:35:00,73.82,73.94,73.82,73.91,5056.0,68.5457,68.6571,68.5457,68.6293,5056.0
2023-06-20 12:40:00,73.89,73.94,73.89,73.92,7332.0,68.6107,68.6571,68.6107,68.6386,7332.0
2023-06-20 12:45:00,73.92,73.98,73.91,73.97,6482.0,68.6386,68.6943,68.6293,68.685,6482.0
2023-06-20 12:50:00,73.97,74.02,73.95,74.0,3880.0,68.685,68.7314,68.6664,68.7128,3880.0
2023-06-20 12:55:00,74.02,74.06,74.01,74.06,5540.0,68.7314,68.7686,68.7221,68.7686,5540.0
2023-06-20 13:00:00,74.08,74.15,74.08,74.11,1462.0,68.7871,68.8521,68.7871,68.815,1462.0
2023-06-20 13:05:00,74.1,74.1,74.02,74.05,5860.0,68.8057,68.8057,68.7314,68.7593,5860.0
2023-06-20 13:10:00,74.08,74.13,74.08,74.13,1600.0,68.7871,68.8336,68.7871,68.8336,1600.0
2023-06-20 13:15:00,74.08,74.12,74.08,74.1,2598.0,68.7871,68.8243,68.7871,68.8057,2598.0
2023-06-20 13:20:00,74.1,74.1,74.03,74.03,2250.0,68.8057,68.8057,68.7407,68.7407,2250.0
2023-06-20 13:25:00,74.11,74.13,74.08,74.09,4634.0,68.815,68.8336,68.7871,68.7964,4634.0
2023-06-20 13:30:00,74.1,74.1,74.06,74.06,1094.0,68.8057,68.8057,68.7686,68.7686,1094.0
2023-06-20 13:35:00,74.08,74.13,74.02,74.02,8804.0,68.7871,68.8336,68.7314,68.7314,8804.0
2023-06-20 13:40:00,74.03,74.12,74.03,74.1,3842.0,68.7407,68.8243,68.7407,68.8057,3842.0
2023-06-20 13:45:00,74.08,74.11,74.06,74.11,4204.0,68.7871,68.815,68.7686,68.815,4204.0
2023-06-20 13:50:00,74.08,74.11,74.07,74.11,3990.0,68.7871,68.815,68.7778,68.815,3990.0
2023-06-20 13:55:00,74.1,74.13,74.05,74.05,4656.0,68.8057,68.8336,68.7593,68.7593,4656.0
2023-06-20 14:00:00,74.06,74.13,74.06,74.07,5596.0,68.7686,68.8336,68.7686,68.7778,5596.0
2023-06-20 14:05:00,74.04,74.11,74.03,74.11,3654.0,68.75,68.815,68.7407,68.815,3654.0
2023-06-20 14:10:00,74.09,74.09,74.05,74.05,4794.0,68.7964,68.7964,68.7593,68.7593,4794.0
2023-06-20 14:15:00,74.06,74.09,74.05,74.09,2716.0,68.7686,68.7964,68.7593,68.7964,2716.0
2023-06-20 14:20:00,74.08,74.13,74.08,74.09,7470.0,68.7871,68.8336,68.7871,68.7964,7470.0
2023-06-20 14:25:00,74.11,74.13,74.07,74.08,5586.0,68.815,68.8336,68.7778,68.7871,5586.0
2023-06-20 14:30:00,74.08,74.11,74.05,74.1,3220.0,68.7871,68.815,68.7593,68.8057,3220.0
2023-06-20 14:35:00,74.12,74.13,74.06,74.09,3414.0,68.8243,68.8336,68.7686,68.7964,3414.0
2023-06-20 14:40:00,74.1,74.1,73.94,73.94,6134.0,68.8057,68.8057,68.6571,68.6571,6134.0
2023-06-20 14:45:00,73.92,73.94,73.88,73.91,12428.0,68.6386,68.6571,68.6014,68.6293,12428.0
2023-06-20 14:50:00,73.92,73.99,73.91,73.98,6212.0,68.6386,68.7036,68.6293,68.6943,6212.0
2023-06-20 14:55:00,73.99,74.03,73.98,74.02,11946.0,68.7036,68.7407,68.6943,68.7314,11946.0
2023-06-20 15:00:00,74.04,74.07,73.98,73.99,8256.0,68.75,68.7778,68.6943,68.7036,8256.0
2023-06-20 15:05:00,73.98,74.04,73.98,74.04,6218.0,68.6943,68.75,68.6943,68.75,6218.0
2023-06-20 15:10:00,74.03,74.04,73.88,73.88,7244.0,68.7407,68.75,68.6014,68.6014,7244.0
2023-06-20 15:15:00,73.9,73.91,73.87,73.89,10236.0,68.62,68.6293,68.5921,68.6107,10236.0
2023-06-20 15:20:00,73.88,73.89,73.83,73.89,13438.0,68.6014,68.6107,68.555,68.6107,13438.0
2023-06-20 15:25:00,73.89,73.95,73.89,73.94,13504.0,68.6107,68.6664,68.6107,68.6571,13504.0
2023-06-20 15:30:00,73.94,73.96,73.87,73.88,20590.0,68.6571,68.6757,68.5921,68.6014,20590.0
2023-06-20 15:35:00,73.87,73.88,73.84,73.88,20366.0,68.5921,68.6014,68.5643,68.6014,20366.0
2023-06-20 15:40:00,73.86,73.98,73.83,73.97,18882.0,68.5828,68.6943,68.555,68.685,18882.0
2023-06-20 15:45:00,73.98,73.98,73.88,73.91,43030.0,68.6943,68.6943,68.6014,68.6293,43030.0
2023-06-20 15:50:00,73.95,74.02,73.78,73.8,57694.0,68.6664,68.7314,68.5086,68.5271,57694.0
2023-06-20 15:55:00,73.79,73.79,73.64,73.7,122444.0,68.5178,68.5178,68.3786,68.4343,122444.0
2023-06-21 09:30:00,73.46,73.55,73.2,73.36,25956.0,68.2114,68.295,67.97,68.1186,25956.0
2023-06-21 09:35:00,73.33,73.33,72.99,72.99,2010.0,68.0907,68.0907,67.775,67.775,2010.0
2023-06-21 09:40:00,72.86,73.18,72.8,73.18,5194.0,67.6543,67.9514,67.5986,67.9514,5194.0
2023-06-21 09:45:00,73.11,73.37,73.11,73.29,7230.0,67.8864,68.1279,67.8864,68.0536,7230.0
2023-06-21 09:50:00,73.28,73.34,73.27,73.3,4044.0,68.0443,68.1,68.035,68.0629,4044.0
2023-06-21 09:55:00,73.28,73.41,73.26,73.41,5338.0,68.0443,68.165,68.0257,68.165,5338.0
2023-06-21 10:00:00,73.41,73.62,73.41,73.58,18726.0,68.165,68.36,68.165,68.3229,18726.0
2023-06-21 10:05:00,73.55,73.59,73.37,73.45,6564.0,68.295,68.3321,68.1279,68.2021,6564.0
2023-06-21 10:10:00,73.45,73.52,73.45,73.51,5270.0,68.2021,68.2671,68.2021,68.2579,5270.0
2023-06-21 10:15:00,73.53,73.61,73.52,73.55,2564.0,68.2764,68.3507,68.2671,68.295,2564.0
2023-06-21 10:20:00,73.59,73.7,73.58,73.69,3860.0,68.3321,68.4343,68.3229,68.425,3860.0
2023-06-21 10:25:00,73.66,73.71,73.55,73.67,5312.0,68.3971,68.4436,68.295,68.4064,5312.0
2023-06-21 10:30:00,73.66,73.75,73.65,73.72,5276.0,68.3971,68.4807,68.3879,68.4529,5276.0
2023-06-21 10:35:00,73.73,73.81,73.69,73.81,3600.0,68.4621,68.5364,68.425,68.5364,3600.0
2023-06-21 10:40:00,73.8,73.83,73.78,73.78,1600.0,68.5271,68.555,68.5086,68.5086,1600.0
2023-06-21 10:45:00,73.8,73.92,73.78,73.92,5116.0,68.5271,68.6386,68.5086,68.6386,5116.0
2023-06-21 10:50:00,73.91,74.1,73.91,74.1,4360.0,68.6293,68.8057,68.6293,68.8057,4360.0
2023-06-21 10:55:00,74.08,74.26,74.03,74.16,8698.0,68.7871,68.9543,68.7407,68.8614,8698.0
2023-06-21 11:00:00,74.14,74.19,74.11,74.13,3600.0,68.8428,68.8893,68.815,68.8336,3600.0
2023-06-21 11:05:00,74.11,74.11,74.01,74.01,2800.0,68.815,68.815,68.7221,68.7221,2800.0
2023-06-21 11:10:00,74.03,74.07,73.91,73.91,3262.0,68.7407,68.7778,68.6293,68.6293,3262.0
2023-06-21 11:15:00,73.95,73.97,73.89,73.92,5636.0,68.6664,68.685,68.6107,68.6386,5636.0
2023-06-21 11:20:00,73.98,73.99,73.9,73.98,2200.0,68.6943,68.7036,68.62,68.6943,2200.0
2023-06-21 11:25:00,73.94,73.98,73.92,73.92,2230.0,68.6571,68.6943,68.6386,68.6386,2230.0
2023-06-21 11:30:00,73.89,73.9,73.84,73.87,1614.0,68.6107,68.62,68.5643,68.5921,1614.0
2023-06-21 11:35:00,73.89,74.02,73.88,73.99,2948.0,68.6107,68.7314,68.6014,68.7036,2948.0
2023-06-21 11:40:00,73.99,74.1,73.98,74.05,3250.0,68.7036,68.8057,68.6943,68.7593,3250.0
2023-06-21 11:45:00,74.08,74.13,74.06,74.06,3600.0,68.7871,68.8336,68.7686,68.7686,3600.0
2023-06-21 11:50:00,74.07,74.11,74.05,74.1,4624.0,68.7778,68.815,68.7593,68.8057,4624.0
2023-06-21 11:55:00,74.1,74.15,74.09,74.14,3324.0,68.8057,68.8521,68.7964,68.8428,3324.0
2023-06-21 12:00:00,74.16,74.19,74.09,74.12,4382.0,68.8614,68.8893,68.7964,68.8243,4382.0
2023-06-21 12:05:00,74.1,74.15,74.07,74.07,8944.0,68.8057,68.8521,68.7778,68.7778,8944.0
2023-06-21 12:10:00,74.11,74.18,74.07,74.16,8990.0,68.815,68.88,68.7778,68.8614,8990.0
2023-06-21 12:15:00,74.17,74.24,74.14,74.2,1462.0,68.8707,68.9357,68.8428,68.8986,1462.0
2023-06-21 12:20:00,74.18,74.2,74.18,74.19,1200.0,68.88,68.8986,68.88,68.8893,1200.0
2023-06-21 12:25:00,74.22,74.27,74.17,74.27,4378.0,68.9171,68.9636,68.8707,68.9636,4378.0
2023-06-21 12:30:00,74.26,74.33,74.26,74.33,1000.0,68.9543,69.0193,68.9543,69.0193,1000.0
2023-06-21 12:35:00,74.23,74.26,74.22,74.22,600.0,68.9264,68.9543,68.9171,68.9171,600.0
2023-06-21 12:40:00,74.22,74.26,74.22,74.22,5562.0,68.9171,68.9543,68.9171,68.9171,5562.0
2023-06-21 12:45:00,74.18,74.18,74.14,74.17,2678.0,68.88,68.88,68.8428,68.8707,2678.0
2023-06-21 12:50:00,74.17,74.17,74.13,74.14,5078.0,68.8707,68.8707,68.8336,68.8428,5078.0
2023-06-21 12:55:00,74.13,74.17,74.1,74.11,11048.0,68.8336,68.8707,68.8057,68.815,11048.0
2023-06-21 13:00:00,74.07,74.1,74.03,74.09,2782.0,68.7778,68.8057,68.7407,68.7964,2782.0
2023-06-21 13:05:00,74.07,74.13,74.05,74.12,3800.0,68.7778,68.8336,68.7593,68.8243,3800.0
2023-06-21 13:10:00,74.15,74.17,74.15,74.16,4160.0,68.8521,68.8707,68.8521,68.8614,4160.0
2023-06-21 13:15:00,74.11,74.2,74.11,74.2,1004.0,68.815,68.8986,68.815,68.8986,1004.0
2023-06-21 13:20:00,74.07,74.16,74.07,74.13,2814.0,68.7778,68.8614,68.7778,68.8336,2814.0
2023-06-21 13:25:00,74.14,74.17,74.13,74.17,1800.0,68.8428,68.8707,68.8336,68.8707,1800.0
2023-06-21 13:30:00,74.09,74.11,74.08,74.11,1766.0,68.7964,68.815,68.7871,68.815,1766.0
2023-06-21 13:35:00,74.03,74.03,74.01,74.01,600.0,68.7407,68.7407,68.7221,68.7221,600.0
2023-06-21 13:40:00,74.06,74.08,74.04,74.04,1534.0,68.7686,68.7871,68.75,68.75,1534.0
2023-06-21 13:45:00,74.07,74.09,74.02,74.02,1404.0,68.7778,68.7964,68.7314,68.7314,1404.0
2023-06-21 13:50:00,74.02,74.12,74.0,74.11,6700.0,68.7314,68.8243,68.7128,68.815,6700.0
2023-06-21 13:55:00,74.11,74.14,74.11,74.13,2066.0,68.815,68.8428,68.815,68.8336,2066.0
2023-06-21 14:00:00,74.11,74.14,74.1,74.14,2690.0,68.815,68.8428,68.8057,68.8428,2690.0
2023-06-21 14:05:00,74.14,74.2,74.1,74.1,3464.0,68.8428,68.8986,68.8057,68.8057,3464.0
2023-06-21 14:10:00,74.09,74.09,74.08,74.08,1236.0,68.7964,68.7964,68.7871,68.7871,1236.0
2023-06-21 14:15:00,74.1,74.11,74.04,74.11,2674.0,68.8057,68.815,68.75,68.815,2674.0
2023-06-21 14:20:00,74.16,74.19,74.14,74.17,2700.0,68.8614,68.8893,68.8428,68.8707,2700.0
2023-06-21 14:25:00,74.16,74.17,74.14,74.17,3464.0,68.8614,68.8707,68.8428,68.8707,3464.0
2023-06-21 14:30:00,74.16,74.18,74.16,74.18,2066.0,68.8614,68.88,68.8614,68.88,2066.0
2023-06-21 14:35:00,74.16,74.17,74.11,74.14,3618.0,68.8614,68.8707,68.815,68.8428,3618.0
2023-06-21 14:40:00,74.13,74.13,74.07,74.13,10214.0,68.8336,68.8336,68.7778,68.8336,10214.0
2023-06-21 14:45:00,74.14,74.17,74.13,74.17,4684.0,68.8428,68.8707,68.8336,68.8707,4684.0
2023-06-21 14:50:00,74.17,74.22,74.14,74.22,5652.0,68.8707,68.9171,68.8428,68.9171,5652.0
2023-06-21 14:55:00,74.21,74.23,74.15,74.15,2172.0,68.9078,68.9264,68.8521,68.8521,2172.0
2023-06-21 15:00:00,74.11,74.13,74.07,74.08,3020.0,68.815,68.8336,68.7778,68.7871,3020.0
2023-06-21 15:05:00,74.03,74.09,74.03,74.09,3772.0,68.7407,68.7964,68.7407,68.7964,3772.0
2023-06-21 15:10:00,74.03,74.05,74.01,74.01,2462.0,68.7407,68.7593,68.7221,68.7221,2462.0
2023-06-21 15:15:00,74.03,74.07,74.01,74.02,3236.0,68.7407,68.7778,68.7221,68.7314,3236.0
2023-06-21 15:20:00,73.98,74.03,73.98,74.01,5100.0,68.6943,68.7407,68.6943,68.7221,5100.0
2023-06-21 15:25:00,74.02,74.03,73.92,73.92,3976.0,68.7314,68.7407,68.6386,68.6386,3976.0
2023-06-21 15:30:00,73.96,73.97,73.89,73.92,4276.0,68.6757,68.685,68.6107,68.6386,4276.0
2023-06-21 15:35:00,73.94,74.0,73.89,73.94,8478.0,68.6571,68.7128,68.6107,68.6571,8478.0
2023-06-21 15:40:00,73.99,74.06,73.99,74.05,5360.0,68.7036,68.7686,68.7036,68.7593,5360.0
2023-06-21 15:45:00,74.03,74.1,74.03,74.06,6900.0,68.7407,68.8057,68.7407,68.7686,6900.0
2023-06-21 15:50:00,74.1,74.14,74.06,74.08,17480.0,68.8057,68.8428,68.7686,68.7871,17480.0
2023-06-21 15:55:00,74.11,74.28,74.1,74.26,71832.0,68.815,68.9728,68.8057,68.9543,71832.0
2023-06-22 09:30:00,74.43,74.5,73.84,73.98,23062.0,69.1121,69.1771,68.5643,68.6943,23062.0
2023-06-22 09:35:00,73.89,74.16,73.89,74.06,7268.0,68.6107,68.8614,68.6107,68.7686,7268.0
2023-06-22 09:40:00,74.04,74.04,73.72,73.72,4400.0,68.75,68.75,68.4529,68.4529,4400.0
2023-06-22 09:45:00,73.82,73.89,73.52,73.64,7766.0,68.5457,68.6107,68.2671,68.3786,7766.0
2023-06-22 09:50:00,73.49,73.7,73.49,73.5,3852.0,68.2393,68.4343,68.2393,68.2486,3852.0
2023-06-22 09:55:00,73.47,73.49,73.28,73.38,7050.0,68.2207,68.2393,68.0443,68.1371,7050.0
2023-06-22 10:00:00,73.33,73.48,73.3,73.46,7038.0,68.0907,68.23,68.0629,68.2114,7038.0
2023-06-22 10:05:00,73.47,73.53,73.33,73.34,11686.0,68.2207,68.2764,68.0907,68.1,11686.0
2023-06-22 10:10:00,73.37,73.44,73.36,73.42,7964.0,68.1279,68.1929,68.1186,68.1743,7964.0
2023-06-22 10:15:00,73.33,73.36,73.3,73.3,1836.0,68.0907,68.1186,68.0629,68.0629,1836.0
2023-06-22 10:20:00,73.31,73.36,73.26,73.35,4686.0,68.0721,68.1186,68.0257,68.1093,4686.0
2023-06-22 10:25:00,73.39,73.43,73.3,73.36,2328.0,68.1464,68.1836,68.0629,68.1186,2328.0
2023-06-22 10:30:00,73.36,73.45,73.33,73.35,7624.0,68.1186,68.2021,68.0907,68.1093,7624.0
2023-06-22 10:35:00,73.33,73.34,73.23,73.24,3634.0,68.0907,68.1,67.9979,68.0071,3634.0
2023-06-22 10:40:00,73.25,73.39,73.1,73.39,6152.0,68.0164,68.1464,67.8771,68.1464,6152.0
2023-06-22 10:45:00,73.33,73.33,73.24,73.26,2076.0,68.0907,68.0907,68.0071,68.0257,2076.0
2023-06-22 10:50:00,73.26,73.35,73.24,73.31,4212.0,68.0257,68.1093,68.0071,68.0721,4212.0
2023-06-22 10:55:00,73.28,73.28,73.2,73.21,2000.0,68.0443,68.0443,67.97,67.9793,2000.0
2023-06-22 11:00:00,73.2,73.27,73.16,73.16,1830.0,67.97,68.035,67.9329,67.9329,1830.0
2023-06-22 11:05:00,73.13,73.21,73.09,73.19,11994.0,67.905,67.9793,67.8679,67.9607,11994.0
2023-06-22 11:10:00,73.25,73.28,73.2,73.28,2034.0,68.0164,68.0443,67.97,68.0443,2034.0
2023-06-22 11:15:00,73.24,73.28,73.24,73.26,1020.0,68.0071,68.0443,68.0071,68.0257,1020.0
2023-06-22 11:20:00,73.26,73.26,73.19,73.2,2114.0,68.0257,68.0257,67.9607,67.97,2114.0
2023-06-22 11:25:00,73.19,73.25,73.17,73.17,3502.0,67.9607,68.0164,67.9421,67.9421,3502.0
2023-06-22 11:30:00,73.2,73.21,73.16,73.16,838.0,67.97,67.9793,67.9329,67.9329,838.0
2023-06-22 11:35:00,73.16,73.19,73.14,73.17,3808.0,67.9329,67.9607,67.9143,67.9421,3808.0
2023-06-22 11:40:00,73.16,73.17,73.14,73.17,3786.0,67.9329,67.9421,67.9143,67.9421,3786.0
2023-06-22 11:45:00,73.14,73.14,73.05,73.06,5972.0,67.9143,67.9143,67.8307,67.84,5972.0
2023-06-22 11:50:00,73.03,73.08,73.02,73.04,3800.0,67.8122,67.8586,67.8029,67.8214,3800.0
2023-06-22 11:55:00,73.02,73.07,72.97,73.01,15594.0,67.8029,67.8493,67.7564,67.7936,15594.0
2023-06-22 12:00:00,73.03,73.13,73.01,73.09,15916.0,67.8122,67.905,67.7936,67.8679,15916.0
2023-06-22 12:05:00,73.08,73.24,73.08,73.24,26056.0,67.8586,68.0071,67.8586,68.0071,26056.0
2023-06-22 12:10:00,73.22,73.27,73.17,73.25,3744.0,67.9886,68.035,67.9421,68.0164,3744.0
2023-06-22 12:15:00,73.21,73.21,73.13,73.13,900.0,67.9793,67.9793,67.905,67.905,900.0
2023-06-22 12:20:00,73.13,73.13,73.1,73.13,2402.0,67.905,67.905,67.8771,67.905,2402.0
2023-06-22 12:25:00,73.19,73.19,73.11,73.14,2868.0,67.9607,67.9607,67.8864,67.9143,2868.0
2023-06-22 12:30:00,73.18,73.19,73.16,73.17,2934.0,67.9514,67.9607,67.9329,67.9421,2934.0
2023-06-22 12:35:00,73.19,73.25,73.19,73.21,2920.0,67.9607,68.0164,67.9607,67.9793,2920.0
2023-06-22 12:40:00,73.29,73.29,73.24,73.24,1060.0,68.0536,68.0536,68.0071,68.0071,1060.0
2023-06-22 12:45:00,73.26,73.29,73.24,73.29,5858.0,68.0257,68.0536,68.0071,68.0536,5858.0
2023-06-22 12:50:00,73.32,73.36,73.28,73.35,1782.0,68.0814,68.1186,68.0443,68.1093,1782.0
2023-06-22 12:55:00,73.34,73.35,73.31,73.32,1696.0,68.1,68.1093,68.0721,68.0814,1696.0
2023-06-22 13:00:00,73.32,73.33,73.25,73.26,5698.0,68.0814,68.0907,68.0164,68.0257,5698.0
2023-06-22 13:05:00,73.28,73.28,73.2,73.2,2614.0,68.0443,68.0443,67.97,67.97,2614.0
2023-06-22 13:10:00,73.15,73.17,73.11,73.16,2780.0,67.9236,67.9421,67.8864,67.9329,2780.0
2023-06-22 13:15:00,73.16,73.2,73.14,73.16,9162.0,67.9329,67.97,67.9143,67.9329,9162.0
2023-06-22 13:20:00,73.13,73.15,73.09,73.12,3078.0,67.905,67.9236,67.8679,67.8957,3078.0
2023-06-22 13:25:00,73.07,73.13,73.07,73.08,3716.0,67.8493,67.905,67.8493,67.8586,3716.0
2023-06-22 13:30:00,73.06,73.13,73.06,73.1,12148.0,67.84,67.905,67.84,67.8771,12148.0
2023-06-22 13:35:00,73.07,73.09,73.05,73.08,9250.0,67.8493,67.8679,67.8307,67.8586,9250.0
2023-06-22 13:40:00,73.08,73.13,73.07,73.13,4514.0,67.8586,67.905,67.8493,67.905,4514.0
2023-06-22 13:45:00,73.13,73.13,73.1,73.1,2552.0,67.905,67.905,67.8771,67.8771,2552.0
2023-06-22 13:50:00,73.11,73.14,73.05,73.07,10236.0,67.8864,67.9143,67.8307,67.8493,10236.0
2023-06-22 13:55:00,73.08,73.1,73.05,73.08,4464.0,67.8586,67.8771,67.8307,67.8586,4464.0
2023-06-22 14:00:00,73.08,73.13,73.04,73.07,9398.0,67.8586,67.905,67.8214,67.8493,9398.0
2023-06-22 14:05:00,73.1,73.13,73.08,73.12,10310.0,67.8771,67.905,67.8586,67.8957,10310.0
2023-06-22 14:10:00,73.1,73.13,73.09,73.11,2430.0,67.8771,67.905,67.8679,67.8864,2430.0
2023-06-22 14:15:00,73.08,73.1,73.04,73.09,8420.0,67.8586,67.8771,67.8214,67.8679,8420.0
2023-06-22 14:20:00,73.1,73.1,73.04,73.08,4056.0,67.8771,67.8771,67.8214,67.8586,4056.0
2023-06-22 14:25:00,73.1,73.11,73.07,73.1,3634.0,67.8771,67.8864,67.8493,67.8771,3634.0
2023-06-22 14:30:00,73.14,73.19,73.14,73.14,7104.0,67.9143,67.9607,67.9143,67.9143,7104.0
2023-06-22 14:35:00,73.16,73.19,73.13,73.17,5524.0,67.9329,67.9607,67.905,67.9421,5524.0
2023-06-22 14:40:00,73.17,73.22,73.14,73.17,7646.0,67.9421,67.9886,67.9143,67.9421,7646.0
2023-06-22 14:45:00,73.2,73.2,73.04,73.07,5252.0,67.97,67.97,67.8214,67.8493,5252.0
2023-06-22 14:50:00,73.11,73.11,73.08,73.1,5750.0,67.8864,67.8864,67.8586,67.8771,5750.0
2023-06-22 14:55:00,73.1,73.16,73.08,73.14,6480.0,67.8771,67.9329,67.8586,67.9143,6480.0
2023-06-22 15:00:00,73.13,73.2,73.11,73.11,7510.0,67.905,67.97,67.8864,67.8864,7510.0
2023-06-22 15:05:00,73.11,73.12,73.09,73.09,5404.0,67.8864,67.8957,67.8679,67.8679,5404.0
2023-06-22 15:10:00,73.1,73.16,73.08,73.16,9006.0,67.8771,67.9329,67.8586,67.9329,9006.0
2023-06-22 15:15:00,73.17,73.2,73.11,73.13,17480.0,67.9421,67.97,67.8864,67.905,17480.0
2023-06-22 15:20:00,73.13,73.14,73.07,73.09,42148.0,67.905,67.9143,67.8493,67.8679,42148.0
2023-06-22 15:25:00,73.07,73.14,73.06,73.13,9516.0,67.8493,67.9143,67.84,67.905,9516.0
2023-06-22 15:30:00,73.11,73.2,73.05,73.16,22684.0,67.8864,67.97,67.8307,67.9329,22684.0
2023-06-22 15:35:00,73.16,73.21,73.05,73.21,13658.0,67.9329,67.9793,67.8307,67.9793,13658.0
2023-06-22 15:40:00,73.21,73.22,73.17,73.2,6932.0,67.9793,67.9886,67.9421,67.97,6932.0
2023-06-22 15:45:00,73.21,73.22,73.1,73.1,19892.0,67.9793,67.9886,67.8771,67.8771,19892.0
2023-06-22 15:50:00,73.14,73.19,73.12,73.19,19578.0,67.9143,67.9607,67.8957,67.9607,19578.0
2023-06-22 15:55:00,73.21,73.32,73.17,73.29,81282.0,67.9793,68.0814,67.9421,68.0536,81282.0
2023-06-23 09:30:00,73.36,73.36,72.99,73.1,33070.0,68.1186,68.1186,67.775,67.8771,33070.0
2023-06-23 09:35:00,73.25,73.28,72.86,73.08,6046.0,68.0164,68.0443,67.6543,67.8586,6046.0
2023-06-23 09:40:00,73.14,73.67,73.14,73.67,5230.0,67.9143,68.4064,67.9143,68.4064,5230.0
2023-06-23 09:45:00,73.72,73.82,73.41,73.55,23656.0,68.4529,68.5457,68.165,68.295,23656.0
2023-06-23 09:50:00,73.42,73.57,73.27,73.27,19986.0,68.1743,68.3136,68.035,68.035,19986.0
2023-06-23 09:55:00,73.28,73.41,73.21,73.34,4046.0,68.0443,68.165,67.9793,68.1,4046.0
2023-06-23 10:00:00,73.44,73.49,73.38,73.41,5132.0,68.1929,68.2393,68.1371,68.165,5132.0
2023-06-23 10:05:00,73.38,73.5,73.25,73.33,37536.0,68.1371,68.2486,68.0164,68.0907,37536.0
2023-06-23 10:10:00,73.26,73.29,73.12,73.23,12362.0,68.0257,68.0536,67.8957,67.9979,12362.0
2023-06-23 10:15:00,73.23,73.32,73.14,73.14,16342.0,67.9979,68.0814,67.9143,67.9143,16342.0
2023-06-23 10:20:00,73.22,73.31,73.2,73.24,4966.0,67.9886,68.0721,67.97,68.0071,4966.0
2023-06-23 10:25:00,73.23,73.32,73.19,73.2,6450.0,67.9979,68.0814,67.9607,67.97,6450.0
2023-06-23 10:30:00,73.19,73.36,73.11,73.31,11990.0,67.9607,68.1186,67.8864,68.0721,11990.0
2023-06-23 10:35:00,73.35,73.35,73.21,73.25,5048.0,68.1093,68.1093,67.9793,68.0164,5048.0
2023-06-23 10:40:00,73.22,73.23,73.08,73.12,1632.0,67.9886,67.9979,67.8586,67.8957,1632.0
2023-06-23 10:45:00,73.08,73.21,73.08,73.17,3820.0,67.8586,67.9793,67.8586,67.9421,3820.0
2023-06-23 10:50:00,73.19,73.19,72.98,73.0,20478.0,67.9607,67.9607,67.7657,67.7843,20478.0
2023-06-23 10:55:00,73.01,73.08,72.89,72.89,10894.0,67.7936,67.8586,67.6822,67.6822,10894.0
2023-06-23 11:00:00,72.92,73.02,72.91,72.98,4800.0,67.71,67.8029,67.7007,67.7657,4800.0
2023-06-23 11:05:00,72.89,72.92,72.71,72.72,17564.0,67.6822,67.71,67.515,67.5243,17564.0
2023-06-23 11:10:00,72.75,72.89,72.74,72.82,7566.0,67.5522,67.6822,67.5429,67.6172,7566.0
2023-06-23 11:15:00,72.83,72.83,72.74,72.74,3200.0,67.6264,67.6264,67.5429,67.5429,3200.0
2023-06-23 11:20:00,72.71,72.81,72.71,72.73,8092.0,67.515,67.6079,67.515,67.5336,8092.0
2023-06-23 11:25:00,72.74,72.75,72.62,72.72,6894.0,67.5429,67.5522,67.4314,67.5243,6894.0
2023-06-23 11:30:00,72.73,72.82,72.7,72.8,13528.0,67.5336,67.6172,67.5057,67.5986,13528.0
2023-06-23 11:35:00,72.76,72.77,72.62,72.62,12868.0,67.5614,67.5707,67.4314,67.4314,12868.0
2023-06-23 11:40:00,72.66,72.69,72.6,72.64,8264.0,67.4686,67.4964,67.4129,67.45,8264.0
2023-06-23 11:45:00,72.65,72.65,72.57,72.63,7038.0,67.4593,67.4593,67.385,67.4407,7038.0
2023-06-23 11:50:00,72.61,72.61,72.52,72.6,6256.0,67.4222,67.4222,67.3386,67.4129,6256.0
2023-06-23 11:55:00,72.55,72.6,72.53,72.58,38470.0,67.3664,67.4129,67.3479,67.3943,38470.0
2023-06-23 12:00:00,72.64,72.65,72.55,72.61,6008.0,67.45,67.4593,67.3664,67.4222,6008.0
2023-06-23 12:05:00,72.67,72.73,72.57,72.57,1364.0,67.4779,67.5336,67.385,67.385,1364.0
2023-06-23 12:10:00,72.5,72.53,72.5,72.51,3118.0,67.32,67.3479,67.32,67.3293,3118.0
2023-06-23 12:15:00,72.48,72.49,72.41,72.44,16246.0,67.3014,67.3107,67.2364,67.2643,16246.0
2023-06-23 12:20:00,72.44,72.49,72.41,72.44,7824.0,67.2643,67.3107,67.2364,67.2643,7824.0
2023-06-23 12:25:00,72.46,72.46,72.38,72.38,7138.0,67.2829,67.2829,67.2086,67.2086,7138.0
2023-06-23 12:30:00,72.39,72.42,72.33,72.36,7460.0,67.2179,67.2457,67.1622,67.19,7460.0
2023-06-23 12:35:00,72.42,72.42,72.29,72.32,2450.0,67.2457,67.2457,67.125,67.1529,2450.0
2023-06-23 12:40:00,72.34,72.37,72.29,72.36,4646.0,67.1714,67.1993,67.125,67.19,4646.0
2023-06-23 12:45:00,72.33,72.44,72.33,72.44,3870.0,67.1622,67.2643,67.1622,67.2643,3870.0
2023-06-23 12:50:00,72.43,72.44,72.33,72.38,5072.0,67.255,67.2643,67.1622,67.2086,5072.0
2023-06-23 12:55:00,72.34,72.35,72.28,72.33,3732.0,67.1714,67.1807,67.1157,67.1622,3732.0
2023-06-23 13:00:00,72.29,72.31,72.2,72.26,8144.0,67.125,67.1436,67.0415,67.0972,8144.0
2023-06-23 13:05:00,72.27,72.3,72.22,72.24,13018.0,67.1065,67.1343,67.06,67.0786,13018.0
2023-06-23 13:10:00,72.27,72.31,72.15,72.25,10186.0,67.1065,67.1436,66.995,67.0879,10186.0
2023-06-23 13:15:00,72.19,72.31,72.19,72.19,2562.0,67.0322,67.1436,67.0322,67.0322,2562.0
2023-06-23 13:20:00,72.2,72.28,72.19,72.24,3522.0,67.0415,67.1157,67.0322,67.0786,3522.0
2023-06-23 13:25:00,72.26,72.31,72.22,72.28,5088.0,67.0972,67.1436,67.06,67.1157,5088.0
2023-06-23 13:30:00,72.28,72.31,72.26,72.31,2450.0,67.1157,67.1436,67.0972,67.1436,2450.0
2023-06-23 13:35:00,72.33,72.46,72.29,72.39,21932.0,67.1622,67.2829,67.125,67.2179,21932.0
2023-06-23 13:40:00,72.39,72.42,72.35,72.39,6548.0,67.2179,67.2457,67.1807,67.2179,6548.0
2023-06-23 13:45:00,72.33,72.36,72.28,72.29,3226.0,67.1622,67.19,67.1157,67.125,3226.0
2023-06-23 13:50:00,72.29,72.33,72.25,72.33,8262.0,67.125,67.1622,67.0879,67.1622,8262.0
2023-06-23 13:55:00,72.33,72.36,72.28,72.32,3830.0,67.1622,67.19,67.1157,67.1529,3830.0
2023-06-23 14:00:00,72.3,72.3,72.16,72.21,12524.0,67.1343,67.1343,67.0043,67.0507,12524.0
2023-06-23 14:05:00,72.21,72.28,72.16,72.16,7664.0,67.0507,67.1157,67.0043,67.0043,7664.0
2023-06-23 14:10:00,72.18,72.29,72.17,72.24,11084.0,67.0229,67.125,67.0136,67.0786,11084.0
2023-06-23 14:15:00,72.19,72.22,72.11,72.16,12732.0,67.0322,67.06,66.9579,67.0043,12732.0
2023-06-23 14:20:00,72.16,72.16,72.06,72.09,9882.0,67.0043,67.0043,66.9115,66.9393,9882.0
2023-06-23 14:25:00,72.1,72.2,72.09,72.14,21110.0,66.9486,67.0415,66.9393,66.9857,21110.0
2023-06-23 14:30:00,72.14,72.14,72.08,72.08,17456.0,66.9857,66.9857,66.93,66.93,17456.0
2023-06-23 14:35:00,72.1,72.11,72.01,72.08,14282.0,66.9486,66.9579,66.865,66.93,14282.0
2023-06-23 14:40:00,72.07,72.07,72.03,72.05,9528.0,66.9207,66.9207,66.8836,66.9022,9528.0
2023-06-23 14:45:00,72.0,72.06,71.96,72.06,14708.0,66.8557,66.9115,66.8186,66.9115,14708.0
2023-06-23 14:50:00,72.06,72.06,71.98,71.99,7096.0,66.9115,66.9115,66.8372,66.8465,7096.0
2023-06-23 14:55:00,71.97,72.04,71.97,72.02,11914.0,66.8279,66.8929,66.8279,66.8743,11914.0
2023-06-23 15:00:00,72.02,72.08,71.97,71.97,14110.0,66.8743,66.93,66.8279,66.8279,14110.0
2023-06-23 15:05:00,71.97,72.03,71.95,72.03,9542.0,66.8279,66.8836,66.8093,66.8836,9542.0
2023-06-23 15:10:00,72.03,72.06,71.95,71.95,7936.0,66.8836,66.9115,66.8093,66.8093,7936.0
2023-06-23 15:15:00,71.98,72.0,71.94,71.98,21790.0,66.8372,66.8557,66.8,66.8372,21790.0
2023-06-23 15:20:00,71.97,71.97,71.83,71.85,33160.0,66.8279,66.8279,66.6979,66.7165,33160.0
2023-06-23 15:25:00,71.85,71.89,71.83,71.86,17200.0,66.7165,66.7536,66.6979,66.7257,17200.0
2023-06-23 15:30:00,71.85,71.92,71.83,71.89,30600.0,66.7165,66.7815,66.6979,66.7536,30600.0
2023-06-23 15:35:00,71.91,71.95,71.88,71.88,21708.0,66.7722,66.8093,66.7443,66.7443,21708.0
2023-06-23 15:40:00,71.86,71.88,71.81,71.88,26330.0,66.7257,66.7443,66.6793,66.7443,26330.0
2023-06-23 15:45:00,71.86,71.87,71.8,71.81,41400.0,66.7257,66.735,66.67,66.6793,41400.0
2023-06-23 15:50:00,71.8,72.03,71.71,71.89,66816.0,66.67,66.8836,66.5865,66.7536,66816.0
2023-06-23 15:55:00,71.9,72.06,71.81,71.85,155584.0,66.7629,66.9115,66.6793,66.7165,155584.0
2023-06-26 09:30:00,72.11,72.23,71.89,71.89,32690.0,66.9579,67.0693,66.7536,66.7536,32690.0
2023-06-26 09:35:00,72.03,72.14,71.89,72.03,17692.0,66.8836,66.9857,66.7536,66.8836,17692.0
2023-06-26 09:40:00,72.08,72.31,72.04,72.11,11594.0,66.93,67.1436,66.8929,66.9579,11594.0
2023-06-26 09:45:00,72.17,72.35,72.14,72.16,22768.0,67.0136,67.1807,66.9857,67.0043,22768.0
2023-06-26 09:50:00,72.14,72.17,72.02,72.11,30412.0,66.9857,67.0136,66.8743,66.9579,30412.0
2023-06-26 09:55:00,72.09,72.14,72.02,72.08,33584.0,66.9393,66.9857,66.8743,66.93,33584.0
2023-06-26 10:00:00,72.08,72.36,72.08,72.36,8458.0,66.93,67.19,66.93,67.19,8458.0
2023-06-26 10:05:00,72.36,72.41,72.33,72.33,10090.0,67.19,67.2364,67.1622,67.1622,10090.0
2023-06-26 10:10:00,72.33,72.33,72.11,72.18,19728.0,67.1622,67.1622,66.9579,67.0229,19728.0
2023-06-26 10:15:00,72.23,72.34,72.22,72.32,10238.0,67.0693,67.1714,67.06,67.1529,10238.0
2023-06-26 10:20:00,72.34,72.36,72.29,72.3,12684.0,67.1714,67.19,67.125,67.1343,12684.0
2023-06-26 10:25:00,72.29,72.31,72.22,72.25,16006.0,67.125,67.1436,67.06,67.0879,16006.0
2023-06-26 10:30:00,72.25,72.25,72.14,72.21,8560.0,67.0879,67.0879,66.9857,67.0507,8560.0
2023-06-26 10:35:00,72.22,72.24,72.13,72.13,6866.0,67.06,67.0786,66.9765,66.9765,6866.0
2023-06-26 10:40:00,72.13,72.25,72.09,72.22,10728.0,66.9765,67.0879,66.9393,67.06,10728.0
2023-06-26 10:45:00,72.24,72.24,72.17,72.22,10332.0,67.0786,67.0786,67.0136,67.06,10332.0
2023-06-26 10:50:00,72.22,72.22,72.14,72.14,16234.0,67.06,67.06,66.9857,66.9857,16234.0
2023-06-26 10:55:00,72.1,72.23,72.01,72.23,10404.0,66.9486,67.0693,66.865,67.0693,10404.0
2023-06-26 11:00:00,72.22,72.3,72.22,72.27,10248.0,67.06,67.1343,67.06,67.1065,10248.0
2023-06-26 11:05:00,72.27,72.38,72.27,72.38,7870.0,67.1065,67.2086,67.1065,67.2086,7870.0
2023-06-26 11:10:00,72.36,72.39,72.29,72.39,8158.0,67.19,67.2179,67.125,67.2179,8158.0
2023-06-26 11:15:00,72.4,72.54,72.4,72.48,6168.0,67.2272,67.3572,67.2272,67.3014,6168.0
2023-06-26 11:20:00,72.5,72.55,72.5,72.54,5670.0,67.32,67.3664,67.32,67.3572,5670.0
2023-06-26 11:25:00,72.55,72.56,72.51,72.56,4830.0,67.3664,67.3757,67.3293,67.3757,4830.0
2023-06-26 11:30:00,72.57,72.64,72.54,72.55,15072.0,67.385,67.45,67.3572,67.3664,15072.0
2023-06-26 11:35:00,72.55,72.64,72.55,72.64,9606.0,67.3664,67.45,67.3664,67.45,9606.0
2023-06-26 11:40:00,72.66,72.79,72.63,72.79,8954.0,67.4686,67.5893,67.4407,67.5893,8954.0
2023-06-26 11:45:00,72.78,72.78,72.64,72.7,26620.0,67.58,67.58,67.45,67.5057,26620.0
2023-06-26 11:50:00,72.71,72.72,72.64,72.64,6276.0,67.515,67.5243,67.45,67.45,6276.0
2023-06-26 11:55:00,72.64,72.69,72.63,72.69,10364.0,67.45,67.4964,67.4407,67.4964,10364.0
2023-06-26 12:00:00,72.7,72.85,72.7,72.83,4816.0,67.5057,67.645,67.5057,67.6264,4816.0
2023-06-26 12:05:00,72.85,72.96,72.85,72.96,8688.0,67.645,67.7472,67.645,67.7472,8688.0
2023-06-26 12:10:00,72.97,73.0,72.91,72.93,17200.0,67.7564,67.7843,67.7007,67.7193,17200.0
2023-06-26 12:15:00,72.95,73.03,72.95,73.03,5228.0,67.7379,67.8122,67.7379,67.8122,5228.0
2023-06-26 12:20:00,73.06,73.13,73.05,73.08,7126.0,67.84,67.905,67.8307,67.8586,7126.0
2023-06-26 12:25:00,73.17,73.2,73.13,73.17,5732.0,67.9421,67.97,67.905,67.9421,5732.0
2023-06-26 12:30:00,73.14,73.17,73.05,73.05,5838.0,67.9143,67.9421,67.8307,67.8307,5838.0
2023-06-26 12:35:00,73.06,73.14,73.03,73.1,9006.0,67.84,67.9143,67.8122,67.8771,9006.0
2023-06-26 12:40:00,73.12,73.15,73.06,73.13,7000.0,67.8957,67.9236,67.84,67.905,7000.0
2023-06-26 12:45:00,73.11,73.11,72.92,73.0,10578.0,67.8864,67.8864,67.71,67.7843,10578.0
2023-06-26 12:50:00,72.98,73.0,72.92,72.92,5934.0,67.7657,67.7843,67.71,67.71,5934.0
2023-06-26 12:55:00,72.93,72.97,72.86,72.95,12808.0,67.7193,67.7564,67.6543,67.7379,12808.0
2023-06-26 13:00:00,72.98,73.01,72.97,72.99,2412.0,67.7657,67.7936,67.7564,67.775,2412.0
2023-06-26 13:05:00,73.0,73.0,72.97,72.99,3200.0,67.7843,67.7843,67.7564,67.775,3200.0
2023-06-26 13:10:00,72.98,72.98,72.92,72.92,2420.0,67.7657,67.7657,67.71,67.71,2420.0
2023-06-26 13:15:00,72.92,73.03,72.92,73.02,6520.0,67.71,67.8122,67.71,67.8029,6520.0
2023-06-26 13:20:00,73.03,73.03,72.97,72.97,4628.0,67.8122,67.8122,67.7564,67.7564,4628.0
2023-06-26 13:25:00,72.97,73.02,72.97,73.02,4768.0,67.7564,67.8029,67.7564,67.8029,4768.0
2023-06-26 13:30:00,73.01,73.02,72.94,72.96,5278.0,67.7936,67.8029,67.7286,67.7472,5278.0
2023-06-26 13:35:00,72.97,72.99,72.95,72.99,9430.0,67.7564,67.775,67.7379,67.775,9430.0
2023-06-26 13:40:00,72.99,73.03,72.93,72.94,5184.0,67.775,67.8122,67.7193,67.7286,5184.0
2023-06-26 13:45:00,72.95,73.02,72.92,73.02,5374.0,67.7379,67.8029,67.71,67.8029,5374.0
2023-06-26 13:50:00,73.02,73.03,72.99,72.99,6032.0,67.8029,67.8122,67.775,67.775,6032.0
2023-06-26 13:55:00,72.99,73.0,72.97,72.99,1802.0,67.775,67.7843,67.7564,67.775,1802.0
2023-06-26 14:00:00,72.98,73.04,72.97,73.02,4256.0,67.7657,67.8214,67.7564,67.8029,4256.0
2023-06-26 14:05:00,73.03,73.05,72.91,72.91,4944.0,67.8122,67.8307,67.7007,67.7007,4944.0
2023-06-26 14:10:00,72.92,72.92,72.89,72.89,2132.0,67.71,67.71,67.6822,67.6822,2132.0
2023-06-26 14:15:00,72.88,72.92,72.86,72.86,5794.0,67.6729,67.71,67.6543,67.6543,5794.0
2023-06-26 14:20:00,72.84,72.89,72.81,72.89,10104.0,67.6357,67.6822,67.6079,67.6822,10104.0
2023-06-26 14:25:00,72.88,72.91,72.87,72.89,4344.0,67.6729,67.7007,67.6636,67.6822,4344.0
2023-06-26 14:30:00,72.9,72.94,72.84,72.89,8108.0,67.6914,67.7286,67.6357,67.6822,8108.0
2023-06-26 14:35:00,72.9,72.93,72.87,72.88,3764.0,67.6914,67.7193,67.6636,67.6729,3764.0
2023-06-26 14:40:00,72.87,72.89,72.85,72.88,4566.0,67.6636,67.6822,67.645,67.6729,4566.0
2023-06-26 14:45:00,72.89,72.91,72.88,72.89,6118.0,67.6822,67.7007,67.6729,67.6822,6118.0
2023-06-26 14:50:00,72.89,72.92,72.87,72.91,8666.0,67.6822,67.71,67.6636,67.7007,8666.0
2023-06-26 14:55:00,72.91,72.92,72.89,72.9,6582.0,67.7007,67.71,67.6822,67.6914,6582.0
2023-06-26 15:00:00,72.92,72.94,72.88,72.89,4420.0,67.71,67.7286,67.6729,67.6822,4420.0
2023-06-26 15:05:00,72.89,72.92,72.89,72.89,16850.0,67.6822,67.71,67.6822,67.6822,16850.0
2023-06-26 15:10:00,72.89,72.92,72.88,72.92,9178.0,67.6822,67.71,67.6729,67.71,9178.0
2023-06-26 15:15:00,72.95,73.03,72.94,73.03,8056.0,67.7379,67.8122,67.7286,67.8122,8056.0
2023-06-26 15:20:00,73.02,73.02,72.99,73.0,9658.0,67.8029,67.8029,67.775,67.7843,9658.0
2023-06-26 15:25:00,73.0,73.0,72.92,72.92,10712.0,67.7843,67.7843,67.71,67.71,10712.0
2023-06-26 15:30:00,72.94,72.95,72.89,72.89,8616.0,67.7286,67.7379,67.6822,67.6822,8616.0
2023-06-26 15:35:00,72.89,72.91,72.86,72.89,7784.0,67.6822,67.7007,67.6543,67.6822,7784.0
2023-06-26 15:40:00,72.9,72.99,72.9,72.97,13444.0,67.6914,67.775,67.6914,67.7564,13444.0
2023-06-26 15:45:00,72.97,73.08,72.97,73.03,26042.0,67.7564,67.8586,67.7564,67.8122,26042.0
2023-06-26 15:50:00,73.03,73.08,73.0,73.05,52104.0,67.8122,67.8586,67.7843,67.8307,52104.0
2023-06-26 15:55:00,73.07,73.08,72.99,73.05,135120.0,67.8493,67.8586,67.775,67.8307,135120.0
2023-06-27 09:30:00,73.17,73.27,73.01,73.01,24498.0,67.9421,68.035,67.7936,67.7936,24498.0
2023-06-27 09:35:00,73.16,73.16,73.03,73.13,8854.0,67.9329,67.9329,67.8122,67.905,8854.0
2023-06-27 09:40:00,73.14,73.14,72.86,72.88,2416.0,67.9143,67.9143,67.6543,67.6729,2416.0
2023-06-27 09:45:00,72.9,72.98,72.64,72.79,17466.0,67.6914,67.7657,67.45,67.5893,17466.0
2023-06-27 09:50:00,72.77,72.8,72.61,72.61,16772.0,67.5707,67.5986,67.4222,67.4222,16772.0
2023-06-27 09:55:00,72.63,72.67,72.55,72.64,20654.0,67.4407,67.4779,67.3664,67.45,20654.0
2023-06-27 10:00:00,72.7,72.7,72.58,72.64,5672.0,67.5057,67.5057,67.3943,67.45,5672.0
2023-06-27 10:05:00,72.67,72.7,72.58,72.7,1778.0,67.4779,67.5057,67.3943,67.5057,1778.0
2023-06-27 10:10:00,72.7,72.82,72.7,72.8,2800.0,67.5057,67.6172,67.5057,67.5986,2800.0
2023-06-27 10:15:00,72.82,72.92,72.8,72.92,2262.0,67.6172,67.71,67.5986,67.71,2262.0
2023-06-27 10:20:00,72.93,72.96,72.93,72.96,600.0,67.7193,67.7472,67.7193,67.7472,600.0
2023-06-27 10:25:00,72.94,72.94,72.77,72.78,2804.0,67.7286,67.7286,67.5707,67.58,2804.0
2023-06-27 10:30:00,72.77,72.97,72.76,72.94,7906.0,67.5707,67.7564,67.5614,67.7286,7906.0
2023-06-27 10:35:00,72.95,72.99,72.91,72.92,2978.0,67.7379,67.775,67.7007,67.71,2978.0
2023-06-27 10:40:00,72.91,72.96,72.9,72.94,11418.0,67.7007,67.7472,67.6914,67.7286,11418.0
2023-06-27 10:45:00,72.95,73.07,72.94,73.06,19792.0,67.7379,67.8493,67.7286,67.84,19792.0
2023-06-27 10:50:00,73.08,73.12,73.08,73.11,2046.0,67.8586,67.8957,67.8586,67.8864,2046.0
2023-06-27 10:55:00,73.14,73.23,73.11,73.21,8942.0,67.9143,67.9979,67.8864,67.9793,8942.0
2023-06-27 11:00:00,73.17,73.21,73.16,73.2,3084.0,67.9421,67.9793,67.9329,67.97,3084.0
2023-06-27 11:05:00,73.2,73.21,73.17,73.21,1000.0,67.97,67.9793,67.9421,67.9793,1000.0
2023-06-27 11:10:00,73.17,73.17,73.07,73.07,5670.0,67.9421,67.9421,67.8493,67.8493,5670.0
2023-06-27 11:15:00,73.09,73.13,73.06,73.06,7740.0,67.8679,67.905,67.84,67.84,7740.0
2023-06-27 11:20:00,73.06,73.08,72.97,72.98,6318.0,67.84,67.8586,67.7564,67.7657,6318.0
2023-06-27 11:25:00,72.96,72.96,72.86,72.86,2660.0,67.7472,67.7472,67.6543,67.6543,2660.0
2023-06-27 11:30:00,72.86,72.89,72.79,72.82,7620.0,67.6543,67.6822,67.5893,67.6172,7620.0
2023-06-27 11:35:00,72.87,72.89,72.82,72.84,4918.0,67.6636,67.6822,67.6172,67.6357,4918.0
2023-06-27 11:40:00,72.84,72.86,72.79,72.82,6274.0,67.6357,67.6543,67.5893,67.6172,6274.0
2023-06-27 11:45:00,72.8,72.87,72.8,72.83,9022.0,67.5986,67.6636,67.5986,67.6264,9022.0
2023-06-27 11:50:00,72.82,72.85,72.8,72.82,7138.0,67.6172,67.645,67.5986,67.6172,7138.0
2023-06-27 11:55:00,72.8,72.86,72.8,72.86,5810.0,67.5986,67.6543,67.5986,67.6543,5810.0
2023-06-27 12:00:00,72.87,72.87,72.8,72.85,6438.0,67.6636,67.6636,67.5986,67.645,6438.0
2023-06-27 12:05:00,72.85,72.89,72.84,72.89,45912.0,67.645,67.6822,67.6357,67.6822,45912.0
2023-06-27 12:10:00,72.88,73.05,72.87,73.03,20332.0,67.6729,67.8307,67.6636,67.8122,20332.0
2023-06-27 12:15:00,73.04,73.1,73.02,73.09,15528.0,67.8214,67.8771,67.8029,67.8679,15528.0
2023-06-27 12:20:00,73.1,73.14,73.08,73.11,11124.0,67.8771,67.9143,67.8586,67.8864,11124.0
2023-06-27 12:25:00,73.16,73.17,73.09,73.13,4764.0,67.9329,67.9421,67.8679,67.905,4764.0
2023-06-27 12:30:00,73.12,73.17,73.12,73.17,9848.0,67.8957,67.9421,67.8957,67.9421,9848.0
2023-06-27 12:35:00,73.16,73.22,73.16,73.21,10250.0,67.9329,67.9886,67.9329,67.9793,10250.0
2023-06-27 12:40:00,73.2,73.21,73.07,73.08,10246.0,67.97,67.9793,67.8493,67.8586,10246.0
2023-06-27 12:45:00,73.09,73.09,73.01,73.04,14786.0,67.8679,67.8679,67.7936,67.8214,14786.0
2023-06-27 12:50:00,73.04,73.11,73.02,73.08,10356.0,67.8214,67.8864,67.8029,67.8586,10356.0
2023-06-27 12:55:00,73.08,73.08,72.97,72.99,13358.0,67.8586,67.8586,67.7564,67.775,13358.0
2023-06-27 13:00:00,73.01,73.08,73.01,73.08,6570.0,67.7936,67.8586,67.7936,67.8586,6570.0
2023-06-27 13:05:00,73.07,73.08,73.04,73.06,7098.0,67.8493,67.8586,67.8214,67.84,7098.0
2023-06-27 13:10:00,73.03,73.03,72.91,72.95,30544.0,67.8122,67.8122,67.7007,67.7379,30544.0
2023-06-27 13:15:00,72.96,72.98,72.9,72.92,4480.0,67.7472,67.7657,67.6914,67.71,4480.0
2023-06-27 13:20:00,72.92,72.98,72.89,72.98,12134.0,67.71,67.7657,67.6822,67.7657,12134.0
2023-06-27 13:25:00,72.97,72.98,72.95,72.97,3702.0,67.7564,67.7657,67.7379,67.7564,3702.0
2023-06-27 13:30:00,72.98,72.99,72.92,72.95,9974.0,67.7657,67.775,67.71,67.7379,9974.0
2023-06-27 13:35:00,72.95,72.95,72.92,72.92,4722.0,67.7379,67.7379,67.71,67.71,4722.0
2023-06-27 13:40:00,72.94,72.98,72.94,72.95,11008.0,67.7286,67.7657,67.7286,67.7379,11008.0
2023-06-27 13:45:00,72.94,72.96,72.9,72.96,13792.0,67.7286,67.7472,67.6914,67.7472,13792.0
2023-06-27 13:50:00,72.98,72.99,72.95,72.98,3762.0,67.7657,67.775,67.7379,67.7657,3762.0
2023-06-27 13:55:00,72.97,72.98,72.94,72.94,7374.0,67.7564,67.7657,67.7286,67.7286,7374.0
2023-06-27 14:00:00,72.95,73.0,72.95,72.97,17816.0,67.7379,67.7843,67.7379,67.7564,17816.0
2023-06-27 14:05:00,72.96,73.01,72.94,72.95,18036.0,67.7472,67.7936,67.7286,67.7379,18036.0
2023-06-27 14:10:00,72.96,73.0,72.95,72.98,6392.0,67.7472,67.7843,67.7379,67.7657,6392.0
2023-06-27 14:15:00,72.99,73.01,72.98,73.0,33308.0,67.775,67.7936,67.7657,67.7843,33308.0
2023-06-27 14:20:00,73.01,73.05,73.01,73.02,6696.0,67.7936,67.8307,67.7936,67.8029,6696.0
2023-06-27 14:25:00,73.0,73.0,72.92,72.93,4364.0,67.7843,67.7843,67.71,67.7193,4364.0
2023-06-27 14:30:00,72.92,72.94,72.87,72.92,12888.0,67.71,67.7286,67.6636,67.71,12888.0
2023-06-27 14:35:00,72.89,72.96,72.88,72.96,6134.0,67.6822,67.7472,67.6729,67.7472,6134.0
2023-06-27 14:40:00,72.95,72.96,72.89,72.91,11118.0,67.7379,67.7472,67.6822,67.7007,11118.0
2023-06-27 14:45:00,72.91,72.95,72.9,72.94,7276.0,67.7007,67.7379,67.6914,67.7286,7276.0
2023-06-27 14:50:00,72.95,72.97,72.92,72.97,5772.0,67.7379,67.7564,67.71,67.7564,5772.0
2023-06-27 14:55:00,72.97,72.98,72.94,72.96,8624.0,67.7564,67.7657,67.7286,67.7472,8624.0
2023-06-27 15:00:00,72.97,73.02,72.97,73.01,11510.0,67.7564,67.8029,67.7564,67.7936,11510.0
2023-06-27 15:05:00,73.03,73.07,72.98,72.98,19990.0,67.8122,67.8493,67.7657,67.7657,19990.0
2023-06-27 15:10:00,72.97,73.0,72.96,72.98,7260.0,67.7564,67.7843,67.7472,67.7657,7260.0
2023-06-27 15:15:00,73.0,73.07,73.0,73.07,8546.0,67.7843,67.8493,67.7843,67.8493,8546.0
2023-06-27 15:20:00,73.06,73.07,73.03,73.04,11768.0,67.84,67.8493,67.8122,67.8214,11768.0
2023-06-27 15:25:00,73.04,73.16,73.04,73.15,8252.0,67.8214,67.9329,67.8214,67.9236,8252.0
2023-06-27 15:30:00,73.15,73.23,73.15,73.2,11886.0,67.9236,67.9979,67.9236,67.97,11886.0
2023-06-27 15:35:00,73.2,73.22,73.17,73.17,17772.0,67.97,67.9886,67.9421,67.9421,17772.0
2023-06-27 15:40:00,73.17,73.19,73.12,73.13,25602.0,67.9421,67.9607,67.8957,67.905,25602.0
2023-06-27 15:45:00,73.13,73.14,73.08,73.11,35540.0,67.905,67.9143,67.8586,67.8864,35540.0
2023-06-27 15:50:00,73.09,73.16,72.98,73.16,39002.0,67.8679,67.9329,67.7657,67.9329,39002.0
2023-06-27 15:55:00,73.14,73.17,73.07,73.12,110390.0,67.9143,67.9421,67.8493,67.8957,110390.0
2023-06-28 09:30:00,73.17,73.17,72.58,72.6,33178.0,67.9421,67.9421,67.3943,67.4129,33178.0
2023-06-28 09:35:00,72.67,72.82,72.33,72.57,15494.0,67.4779,67.6172,67.1622,67.385,15494.0
2023-06-28 09:40:00,72.63,72.73,72.6,72.73,8392.0,67.4407,67.5336,67.4129,67.5336,8392.0
2023-06-28 09:45:00,72.72,72.81,72.62,72.65,11082.0,67.5243,67.6079,67.4314,67.4593,11082.0
2023-06-28 09:50:00,72.67,72.75,72.56,72.73,10858.0,67.4779,67.5522,67.3757,67.5336,10858.0
2023-06-28 09:55:00,72.74,72.74,72.58,72.72,9896.0,67.5429,67.5429,67.3943,67.5243,9896.0
2023-06-28 10:00:00,72.66,72.83,72.65,72.78,4400.0,67.4686,67.6264,67.4593,67.58,4400.0
2023-06-28 10:05:00,72.75,72.79,72.69,72.69,6846.0,67.5522,67.5893,67.4964,67.4964,6846.0
2023-06-28 10:10:00,72.73,72.73,72.62,72.62,5846.0,67.5336,67.5336,67.4314,67.4314,5846.0
2023-06-28 10:15:00,72.57,72.58,72.52,72.56,5878.0,67.385,67.3943,67.3386,67.3757,5878.0
2023-06-28 10:20:00,72.54,72.56,72.48,72.49,6140.0,67.3572,67.3757,67.3014,67.3107,6140.0
2023-06-28 10:25:00,72.54,72.58,72.46,72.46,5616.0,67.3572,67.3943,67.2829,67.2829,5616.0
2023-06-28 10:30:00,72.49,72.58,72.49,72.51,3408.0,67.3107,67.3943,67.3107,67.3293,3408.0
2023-06-28 10:35:00,72.49,72.56,72.48,72.5,6386.0,67.3107,67.3757,67.3014,67.32,6386.0
2023-06-28 10:40:00,72.48,72.48,72.38,72.38,5704.0,67.3014,67.3014,67.2086,67.2086,5704.0
2023-06-28 10:45:00,72.38,72.4,72.33,72.4,4812.0,67.2086,67.2272,67.1622,67.2272,4812.0
2023-06-28 10:50:00,72.42,72.42,72.38,72.41,3406.0,67.2457,67.2457,67.2086,67.2364,3406.0
2023-06-28 10:55:00,72.42,72.49,72.42,72.49,2310.0,67.2457,67.3107,67.2457,67.3107,2310.0
2023-06-28 11:00:00,72.5,72.55,72.49,72.52,3838.0,67.32,67.3664,67.3107,67.3386,3838.0
2023-06-28 11:05:00,72.53,72.54,72.49,72.53,8070.0,67.3479,67.3572,67.3107,67.3479,8070.0
2023-06-28 11:10:00,72.54,72.72,72.54,72.71,4812.0,67.3572,67.5243,67.3572,67.515,4812.0
2023-06-28 11:15:00,72.73,72.75,72.7,72.72,5776.0,67.5336,67.5522,67.5057,67.5243,5776.0
2023-06-28 11:20:00,72.72,72.75,72.71,72.73,4540.0,67.5243,67.5522,67.515,67.5336,4540.0
2023-06-28 11:25:00,72.79,72.79,72.77,72.78,3040.0,67.5893,67.5893,67.5707,67.58,3040.0
2023-06-28 11:30:00,72.83,72.87,72.82,72.85,6190.0,67.6264,67.6636,67.6172,67.645,6190.0
2023-06-28 11:35:00,72.83,72.88,72.81,72.85,15082.0,67.6264,67.6729,67.6079,67.645,15082.0
2023-06-28 11:40:00,72.82,72.89,72.82,72.87,6128.0,67.6172,67.6822,67.6172,67.6636,6128.0
2023-06-28 11:45:00,72.85,72.92,72.83,72.92,13984.0,67.645,67.71,67.6264,67.71,13984.0
2023-06-28 11:50:00,72.9,72.92,72.77,72.77,9078.0,67.6914,67.71,67.5707,67.5707,9078.0
2023-06-28 11:55:00,72.75,72.76,72.72,72.74,7328.0,67.5522,67.5614,67.5243,67.5429,7328.0
2023-06-28 12:00:00,72.74,72.76,72.64,72.64,6500.0,67.5429,67.5614,67.45,67.45,6500.0
2023-06-28 12:05:00,72.62,72.63,72.6,72.6,7000.0,67.4314,67.4407,67.4129,67.4129,7000.0
2023-06-28 12:10:00,72.6,72.6,72.53,72.57,8744.0,67.4129,67.4129,67.3479,67.385,8744.0
2023-06-28 12:15:00,72.58,72.63,72.56,72.56,3190.0,67.3943,67.4407,67.3757,67.3757,3190.0
2023-06-28 12:20:00,72.53,72.78,72.53,72.78,6030.0,67.3479,67.58,67.3479,67.58,6030.0
2023-06-28 12:25:00,72.75,72.76,72.71,72.73,8198.0,67.5522,67.5614,67.515,67.5336,8198.0
2023-06-28 12:30:00,72.75,72.77,72.67,72.67,5470.0,67.5522,67.5707,67.4779,67.4779,5470.0
2023-06-28 12:35:00,72.67,72.75,72.67,72.75,10288.0,67.4779,67.5522,67.4779,67.5522,10288.0
2023-06-28 12:40:00,72.75,72.77,72.62,72.63,12864.0,67.5522,67.5707,67.4314,67.4407,12864.0
2023-06-28 12:45:00,72.64,72.66,72.58,72.61,10524.0,67.45,67.4686,67.3943,67.4222,10524.0
2023-06-28 12:50:00,72.55,72.55,72.42,72.45,6664.0,67.3664,67.3664,67.2457,67.2736,6664.0
2023-06-28 12:55:00,72.42,72.46,72.39,72.39,6756.0,67.2457,67.2829,67.2179,67.2179,6756.0
2023-06-28 13:00:00,72.39,72.41,72.36,72.39,4166.0,67.2179,67.2364,67.19,67.2179,4166.0
2023-06-28 13:05:00,72.39,72.39,72.38,72.38,1236.0,67.2179,67.2179,67.2086,67.2086,1236.0
2023-06-28 13:10:00,72.35,72.42,72.34,72.41,4316.0,67.1807,67.2457,67.1714,67.2364,4316.0
2023-06-28 13:15:00,72.41,72.44,72.39,72.44,2640.0,67.2364,67.2643,67.2179,67.2643,2640.0
2023-06-28 13:20:00,72.45,72.48,72.41,72.41,7308.0,67.2736,67.3014,67.2364,67.2364,7308.0
2023-06-28 13:25:00,72.45,72.48,72.42,72.42,1964.0,67.2736,67.3014,67.2457,67.2457,1964.0
2023-06-28 13:30:00,72.4,72.4,72.31,72.31,5490.0,67.2272,67.2272,67.1436,67.1436,5490.0
2023-06-28 13:35:00,72.3,72.31,72.25,72.25,5800.0,67.1343,67.1436,67.0879,67.0879,5800.0
2023-06-28 13:40:00,72.24,72.24,72.17,72.2,6734.0,67.0786,67.0786,67.0136,67.0415,6734.0
2023-06-28 13:45:00,72.2,72.2,72.13,72.14,4012.0,67.0415,67.0415,66.9765,66.9857,4012.0
2023-06-28 13:50:00,72.16,72.21,72.1,72.1,3802.0,67.0043,67.0507,66.9486,66.9486,3802.0
2023-06-28 13:55:00,72.13,72.21,72.11,72.21,2402.0,66.9765,67.0507,66.9579,67.0507,2402.0
2023-06-28 14:00:00,72.21,72.25,72.2,72.23,2792.0,67.0507,67.0879,67.0415,67.0693,2792.0
2023-06-28 14:05:00,72.2,72.28,72.19,72.28,5988.0,67.0415,67.1157,67.0322,67.1157,5988.0
2023-06-28 14:10:00,72.28,72.39,72.27,72.38,13254.0,67.1157,67.2179,67.1065,67.2086,13254.0
2023-06-28 14:15:00,72.39,72.42,72.33,72.42,50528.0,67.2179,67.2457,67.1622,67.2457,50528.0
2023-06-28 14:20:00,72.4,72.44,72.38,72.44,20646.0,67.2272,67.2643,67.2086,67.2643,20646.0
2023-06-28 14:25:00,72.45,72.47,72.44,72.45,3400.0,67.2736,67.2922,67.2643,67.2736,3400.0
2023-06-28 14:30:00,72.44,72.48,72.41,72.47,7570.0,67.2643,67.3014,67.2364,67.2922,7570.0
2023-06-28 14:35:00,72.47,72.5,72.44,72.5,14460.0,67.2922,67.32,67.2643,67.32,14460.0
2023-06-28 14:40:00,72.49,72.51,72.41,72.51,38362.0,67.3107,67.3293,67.2364,67.3293,38362.0
2023-06-28 14:45:00,72.47,72.49,72.39,72.39,12596.0,67.2922,67.3107,67.2179,67.2179,12596.0
2023-06-28 14:50:00,72.4,72.47,72.39,72.46,4340.0,67.2272,67.2922,67.2179,67.2829,4340.0
2023-06-28 14:55:00,72.46,72.47,72.39,72.42,17436.0,67.2829,67.2922,67.2179,67.2457,17436.0
2023-06-28 15:00:00,72.42,72.51,72.42,72.51,4434.0,67.2457,67.3293,67.2457,67.3293,4434.0
2023-06-28 15:05:00,72.52,72.52,72.48,72.5,4670.0,67.3386,67.3386,67.3014,67.32,4670.0
2023-06-28 15:10:00,72.49,72.52,72.49,72.5,12756.0,67.3107,67.3386,67.3107,67.32,12756.0
2023-06-28 15:15:00,72.48,72.48,72.41,72.43,5922.0,67.3014,67.3014,67.2364,67.255,5922.0
2023-06-28 15:20:00,72.42,72.42,72.33,72.36,37198.0,67.2457,67.2457,67.1622,67.19,37198.0
2023-06-28 15:25:00,72.33,72.41,72.33,72.39,31440.0,67.1622,67.2364,67.1622,67.2179,31440.0
2023-06-28 15:30:00,72.39,72.51,72.39,72.47,27060.0,67.2179,67.3293,67.2179,67.2922,27060.0
2023-06-28 15:35:00,72.46,72.49,72.39,72.39,13128.0,67.2829,67.3107,67.2179,67.2179,13128.0
2023-06-28 15:40:00,72.39,72.42,72.37,72.41,23066.0,67.2179,67.2457,67.1993,67.2364,23066.0
2023-06-28 15:45:00,72.4,72.43,72.38,72.38,31534.0,67.2272,67.255,67.2086,67.2086,31534.0
2023-06-28 15:50:00,72.36,72.51,72.33,72.49,45572.0,67.19,67.3293,67.1622,67.3107,45572.0
2023-06-28 15:55:00,72.48,72.61,72.47,72.57,233344.0,67.3014,67.4222,67.2922,67.385,233344.0
2023-06-29 09:30:00,72.17,72.35,72.01,72.35,25476.0,67.0136,67.1807,66.865,67.1807,25476.0
2023-06-29 09:35:00,72.39,72.42,72.39,72.42,640.0,67.2179,67.2457,67.2179,67.2457,640.0
2023-06-29 09:40:00,72.47,72.66,72.47,72.66,1090.0,67.2922,67.4686,67.2922,67.4686,1090.0
2023-06-29 09:45:00,72.67,72.67,72.42,72.42,3996.0,67.4779,67.4779,67.2457,67.2457,3996.0
2023-06-29 09:50:00,72.46,72.46,72.35,72.36,2800.0,67.2829,67.2829,67.1807,67.19,2800.0
2023-06-29 09:55:00,72.38,72.52,72.38,72.47,1372.0,67.2086,67.3386,67.2086,67.2922,1372.0
2023-06-29 10:00:00,72.55,72.56,72.42,72.48,8924.0,67.3664,67.3757,67.2457,67.3014,8924.0
2023-06-29 10:05:00,72.47,72.54,72.44,72.46,5410.0,67.2922,67.3572,67.2643,67.2829,5410.0
2023-06-29 10:10:00,72.44,72.57,72.43,72.56,7584.0,67.2643,67.385,67.255,67.3757,7584.0
2023-06-29 10:15:00,72.57,72.64,72.56,72.61,10382.0,67.385,67.45,67.3757,67.4222,10382.0
2023-06-29 10:20:00,72.61,72.71,72.59,72.66,7564.0,67.4222,67.515,67.4036,67.4686,7564.0
2023-06-29 10:25:00,72.67,72.78,72.66,72.78,6770.0,67.4779,67.58,67.4686,67.58,6770.0
2023-06-29 10:30:00,72.76,72.85,72.76,72.77,13224.0,67.5614,67.645,67.5614,67.5707,13224.0
2023-06-29 10:35:00,72.75,72.77,72.67,72.69,4970.0,67.5522,67.5707,67.4779,67.4964,4970.0
2023-06-29 10:40:00,72.74,72.83,72.73,72.78,9012.0,67.5429,67.6264,67.5336,67.58,9012.0
2023-06-29 10:45:00,72.84,72.98,72.84,72.91,8404.0,67.6357,67.7657,67.6357,67.7007,8404.0
2023-06-29 10:50:00,72.86,72.86,72.79,72.79,4692.0,67.6543,67.6543,67.5893,67.5893,4692.0
2023-06-29 10:55:00,72.79,72.8,72.72,72.75,12392.0,67.5893,67.5986,67.5243,67.5522,12392.0
2023-06-29 11:00:00,72.74,72.87,72.71,72.82,4000.0,67.5429,67.6636,67.515,67.6172,4000.0
2023-06-29 11:05:00,72.82,72.83,72.77,72.81,13086.0,67.6172,67.6264,67.5707,67.6079,13086.0
2023-06-29 11:10:00,72.86,72.92,72.83,72.83,10868.0,67.6543,67.71,67.6264,67.6264,10868.0
2023-06-29 11:15:00,72.84,72.92,72.8,72.82,5908.0,67.6357,67.71,67.5986,67.6172,5908.0
2023-06-29 11:20:00,72.84,72.88,72.79,72.88,4560.0,67.6357,67.6729,67.5893,67.6729,4560.0
2023-06-29 11:25:00,72.89,72.94,72.88,72.94,3072.0,67.6822,67.7286,67.6729,67.7286,3072.0
2023-06-29 11:30:00,72.95,73.05,72.89,73.05,7132.0,67.7379,67.8307,67.6822,67.8307,7132.0
2023-06-29 11:35:00,73.04,73.05,72.99,72.99,8370.0,67.8214,67.8307,67.775,67.775,8370.0
2023-06-29 11:40:00,73.01,73.11,73.0,73.11,6670.0,67.7936,67.8864,67.7843,67.8864,6670.0
2023-06-29 11:45:00,73.06,73.07,73.03,73.06,2664.0,67.84,67.8493,67.8122,67.84,2664.0
2023-06-29 11:50:00,73.03,73.04,72.98,73.02,3592.0,67.8122,67.8214,67.7657,67.8029,3592.0
2023-06-29 11:55:00,72.99,73.0,72.94,73.0,6254.0,67.775,67.7843,67.7286,67.7843,6254.0
2023-06-29 12:00:00,72.95,72.95,72.93,72.94,400.0,67.7379,67.7379,67.7193,67.7286,400.0
2023-06-29 12:05:00,72.95,72.97,72.93,72.94,2520.0,67.7379,67.7564,67.7193,67.7286,2520.0
2023-06-29 12:10:00,72.92,72.93,72.91,72.91,1200.0,67.71,67.7193,67.7007,67.7007,1200.0
2023-06-29 12:15:00,72.94,72.99,72.88,72.95,14822.0,67.7286,67.775,67.6729,67.7379,14822.0
2023-06-29 12:20:00,72.97,73.04,72.95,73.04,2648.0,67.7564,67.8214,67.7379,67.8214,2648.0
2023-06-29 12:25:00,73.05,73.07,73.02,73.05,4882.0,67.8307,67.8493,67.8029,67.8307,4882.0
2023-06-29 12:30:00,73.05,73.08,73.03,73.06,6188.0,67.8307,67.8586,67.8122,67.84,6188.0
2023-06-29 12:35:00,73.06,73.09,73.03,73.07,1600.0,67.84,67.8679,67.8122,67.8493,1600.0
2023-06-29 12:40:00,73.07,73.07,73.04,73.04,1200.0,67.8493,67.8493,67.8214,67.8214,1200.0
2023-06-29 12:45:00,73.04,73.04,72.97,73.02,3234.0,67.8214,67.8214,67.7564,67.8029,3234.0
2023-06-29 12:50:00,73.0,73.03,72.99,73.0,4016.0,67.7843,67.8122,67.775,67.7843,4016.0
2023-06-29 12:55:00,73.02,73.06,73.0,73.02,6968.0,67.8029,67.84,67.7843,67.8029,6968.0
2023-06-29 13:00:00,73.03,73.03,72.96,72.97,2536.0,67.8122,67.8122,67.7472,67.7564,2536.0
2023-06-29 13:05:00,72.96,72.96,72.88,72.89,3556.0,67.7472,67.7472,67.6729,67.6822,3556.0
2023-06-29 13:10:00,72.95,72.96,72.89,72.95,4794.0,67.7379,67.7472,67.6822,67.7379,4794.0
2023-06-29 13:15:00,72.97,72.97,72.88,72.88,600.0,67.7564,67.7564,67.6729,67.6729,600.0
2023-06-29 13:20:00,72.87,72.88,72.81,72.83,4036.0,67.6636,67.6729,67.6079,67.6264,4036.0
2023-06-29 13:25:00,72.81,72.86,72.8,72.86,1970.0,67.6079,67.6543,67.5986,67.6543,1970.0
2023-06-29 13:30:00,72.9,72.92,72.87,72.89,1200.0,67.6914,67.71,67.6636,67.6822,1200.0
2023-06-29 13:35:00,72.86,72.89,72.8,72.81,19028.0,67.6543,67.6822,67.5986,67.6079,19028.0
2023-06-29 13:40:00,72.82,72.98,72.82,72.95,3350.0,67.6172,67.7657,67.6172,67.7379,3350.0
2023-06-29 13:45:00,72.92,72.95,72.87,72.94,7216.0,67.71,67.7379,67.6636,67.7286,7216.0
2023-06-29 13:50:00,72.95,72.95,72.88,72.89,6846.0,67.7379,67.7379,67.6729,67.6822,6846.0
2023-06-29 13:55:00,72.87,72.89,72.79,72.82,3208.0,67.6636,67.6822,67.5893,67.6172,3208.0
2023-06-29 14:00:00,72.82,72.82,72.7,72.76,4604.0,67.6172,67.6172,67.5057,67.5614,4604.0
2023-06-29 14:05:00,72.7,72.72,72.67,72.69,3114.0,67.5057,67.5243,67.4779,67.4964,3114.0
2023-06-29 14:10:00,72.67,72.72,72.67,72.69,3850.0,67.4779,67.5243,67.4779,67.4964,3850.0
2023-06-29 14:15:00,72.7,72.77,72.7,72.74,4984.0,67.5057,67.5707,67.5057,67.5429,4984.0
2023-06-29 14:20:00,72.75,72.77,72.71,72.72,5266.0,67.5522,67.5707,67.515,67.5243,5266.0
2023-06-29 14:25:00,72.7,72.72,72.67,72.69,4432.0,67.5057,67.5243,67.4779,67.4964,4432.0
2023-06-29 14:30:00,72.71,72.72,72.67,72.68,5452.0,67.515,67.5243,67.4779,67.4872,5452.0
2023-06-29 14:35:00,72.69,72.76,72.69,72.72,5640.0,67.4964,67.5614,67.4964,67.5243,5640.0
2023-06-29 14:40:00,72.69,72.7,72.66,72.68,2400.0,67.4964,67.5057,67.4686,67.4872,2400.0
2023-06-29 14:45:00,72.72,72.73,72.69,72.69,2006.0,67.5243,67.5336,67.4964,67.4964,2006.0
2023-06-29 14:50:00,72.67,72.68,72.61,72.65,7320.0,67.4779,67.4872,67.4222,67.4593,7320.0
2023-06-29 14:55:00,72.64,72.68,72.63,72.65,3908.0,67.45,67.4872,67.4407,67.4593,3908.0
2023-06-29 15:00:00,72.65,72.67,72.61,72.63,7338.0,67.4593,67.4779,67.4222,67.4407,7338.0
2023-06-29 15:05:00,72.63,72.66,72.61,72.66,5062.0,67.4407,67.4686,67.4222,67.4686,5062.0
2023-06-29 15:10:00,72.64,72.67,72.62,72.67,9452.0,67.45,67.4779,67.4314,67.4779,9452.0
2023-06-29 15:15:00,72.67,72.69,72.64,72.64,8846.0,67.4779,67.4964,67.45,67.45,8846.0
2023-06-29 15:20:00,72.66,72.7,72.66,72.7,4190.0,67.4686,67.5057,67.4686,67.5057,4190.0
2023-06-29 15:25:00,72.7,72.72,72.66,72.66,3262.0,67.5057,67.5243,67.4686,67.4686,3262.0
2023-06-29 15:30:00,72.65,72.67,72.63,72.63,12968.0,67.4593,67.4779,67.4407,67.4407,12968.0
2023-06-29 15:35:00,72.62,72.63,72.53,72.54,8188.0,67.4314,67.4407,67.3479,67.3572,8188.0
2023-06-29 15:40:00,72.52,72.52,72.44,72.44,19066.0,67.3386,67.3386,67.2643,67.2643,19066.0
2023-06-29 15:45:00,72.45,72.45,72.3,72.36,23780.0,67.2736,67.2736,67.1343,67.19,23780.0
2023-06-29 15:50:00,72.37,72.54,72.36,72.47,37626.0,67.1993,67.3572,67.19,67.2922,37626.0
2023-06-29 15:55:00,72.49,72.57,72.42,72.45,170666.0,67.3107,67.385,67.2457,67.2736,170666.0
2023-06-30 09:30:00,72.66,72.82,72.52,72.58,20428.0,67.4686,67.6172,67.3386,67.3943,20428.0
2023-06-30 09:35:00,72.79,72.96,72.64,72.92,7280.0,67.5893,67.7472,67.45,67.71,7280.0
2023-06-30 09:40:00,72.86,72.91,72.75,72.78,3112.0,67.6543,67.7007,67.5522,67.58,3112.0
2023-06-30 09:45:00,72.78,72.87,72.74,72.83,7502.0,67.58,67.6636,67.5429,67.6264,7502.0
2023-06-30 09:50:00,72.86,72.93,72.76,72.83,3000.0,67.6543,67.7193,67.5614,67.6264,3000.0
2023-06-30 09:55:00,72.83,72.91,72.69,72.75,11738.0,67.6264,67.7007,67.4964,67.5522,11738.0
2023-06-30 10:00:00,72.76,72.81,72.7,72.8,6250.0,67.5614,67.6079,67.5057,67.5986,6250.0
2023-06-30 10:05:00,72.8,72.8,72.69,72.74,9414.0,67.5986,67.5986,67.4964,67.5429,9414.0
2023-06-30 10:10:00,72.73,72.74,72.6,72.6,4540.0,67.5336,67.5429,67.4129,67.4129,4540.0
2023-06-30 10:15:00,72.61,72.64,72.45,72.48,8970.0,67.4222,67.45,67.2736,67.3014,8970.0
2023-06-30 10:20:00,72.47,72.48,72.38,72.38,10200.0,67.2922,67.3014,67.2086,67.2086,10200.0
2023-06-30 10:25:00,72.37,72.37,72.3,72.33,22642.0,67.1993,67.1993,67.1343,67.1622,22642.0
2023-06-30 10:30:00,72.33,72.44,72.33,72.37,15418.0,67.1622,67.2643,67.1622,67.1993,15418.0
2023-06-30 10:35:00,72.37,72.37,72.23,72.23,16288.0,67.1993,67.1993,67.0693,67.0693,16288.0
2023-06-30 10:40:00,72.26,72.4,72.26,72.4,6184.0,67.0972,67.2272,67.0972,67.2272,6184.0
2023-06-30 10:45:00,72.39,72.44,72.35,72.39,16342.0,67.2179,67.2643,67.1807,67.2179,16342.0
2023-06-30 10:50:00,72.36,72.53,72.36,72.51,19942.0,67.19,67.3479,67.19,67.3293,19942.0
2023-06-30 10:55:00,72.5,72.56,72.49,72.51,6902.0,67.32,67.3757,67.3107,67.3293,6902.0
2023-06-30 11:00:00,72.51,72.58,72.48,72.5,6008.0,67.3293,67.3943,67.3014,67.32,6008.0
2023-06-30 11:05:00,72.51,72.55,72.44,72.44,12930.0,67.3293,67.3664,67.2643,67.2643,12930.0
2023-06-30 11:10:00,72.45,72.48,72.41,72.41,6040.0,67.2736,67.3014,67.2364,67.2364,6040.0
2023-06-30 11:15:00,72.38,72.38,72.33,72.35,4510.0,67.2086,67.2086,67.1622,67.1807,4510.0
2023-06-30 11:20:00,72.39,72.39,72.22,72.22,7194.0,67.2179,67.2179,67.06,67.06,7194.0
2023-06-30 11:25:00,72.21,72.34,72.19,72.34,7968.0,67.0507,67.1714,67.0322,67.1714,7968.0
2023-06-30 11:30:00,72.35,72.36,72.23,72.23,3338.0,67.1807,67.19,67.0693,67.0693,3338.0
2023-06-30 11:35:00,72.25,72.33,72.25,72.31,6382.0,67.0879,67.1622,67.0879,67.1436,6382.0
2023-06-30 11:40:00,72.33,72.38,72.33,72.36,5456.0,67.1622,67.2086,67.1622,67.19,5456.0
2023-06-30 11:45:00,72.33,72.42,72.33,72.39,5008.0,67.1622,67.2457,67.1622,67.2179,5008.0
2023-06-30 11:50:00,72.36,72.39,72.32,72.35,1870.0,67.19,67.2179,67.1529,67.1807,1870.0
2023-06-30 11:55:00,72.35,72.42,72.31,72.42,11016.0,67.1807,67.2457,67.1436,67.2457,11016.0
2023-06-30 12:00:00,72.44,72.49,72.39,72.39,5248.0,67.2643,67.3107,67.2179,67.2179,5248.0
2023-06-30 12:05:00,72.39,72.39,72.35,72.36,5600.0,67.2179,67.2179,67.1807,67.19,5600.0
2023-06-30 12:10:00,72.36,72.4,72.32,72.4,9546.0,67.19,67.2272,67.1529,67.2272,9546.0
2023-06-30 12:15:00,72.39,72.46,72.38,72.42,4290.0,67.2179,67.2829,67.2086,67.2457,4290.0
2023-06-30 12:20:00,72.39,72.5,72.39,72.5,6812.0,67.2179,67.32,67.2179,67.32,6812.0
2023-06-30 12:25:00,72.5,72.58,72.5,72.58,5286.0,67.32,67.3943,67.32,67.3943,5286.0
2023-06-30 12:30:00,72.6,72.61,72.56,72.56,6174.0,67.4129,67.4222,67.3757,67.3757,6174.0
2023-06-30 12:35:00,72.56,72.57,72.5,72.57,8444.0,67.3757,67.385,67.32,67.385,8444.0
2023-06-30 12:40:00,72.56,72.58,72.53,72.57,4496.0,67.3757,67.3943,67.3479,67.385,4496.0
2023-06-30 12:45:00,72.53,72.59,72.53,72.59,5490.0,67.3479,67.4036,67.3479,67.4036,5490.0
2023-06-30 12:50:00,72.58,72.62,72.57,72.6,8836.0,67.3943,67.4314,67.385,67.4129,8836.0
2023-06-30 12:55:00,72.6,72.6,72.56,72.57,4402.0,67.4129,67.4129,67.3757,67.385,4402.0
2023-06-30 13:00:00,72.6,72.69,72.58,72.66,6760.0,67.4129,67.4964,67.3943,67.4686,6760.0
2023-06-30 13:05:00,72.68,72.68,72.62,72.64,3406.0,67.4872,67.4872,67.4314,67.45,3406.0
2023-06-30 13:10:00,72.66,72.66,72.56,72.57,2420.0,67.4686,67.4686,67.3757,67.385,2420.0
2023-06-30 13:15:00,72.57,72.63,72.55,72.63,6394.0,67.385,67.4407,67.3664,67.4407,6394.0
2023-06-30 13:20:00,72.61,72.68,72.61,72.66,4898.0,67.4222,67.4872,67.4222,67.4686,4898.0
2023-06-30 13:25:00,72.64,72.64,72.6,72.6,2020.0,67.45,67.45,67.4129,67.4129,2020.0
2023-06-30 13:30:00,72.6,72.69,72.6,72.69,9460.0,67.4129,67.4964,67.4129,67.4964,9460.0
2023-06-30 13:35:00,72.65,72.67,72.6,72.61,2530.0,67.4593,67.4779,67.4129,67.4222,2530.0
2023-06-30 13:40:00,72.61,72.61,72.58,72.6,4896.0,67.4222,67.4222,67.3943,67.4129,4896.0
2023-06-30 13:45:00,72.58,72.64,72.58,72.61,5458.0,67.3943,67.45,67.3943,67.4222,5458.0
2023-06-30 13:50:00,72.6,72.64,72.59,72.61,10544.0,67.4129,67.45,67.4036,67.4222,10544.0
2023-06-30 13:55:00,72.61,72.61,72.6,72.61,1866.0,67.4222,67.4222,67.4129,67.4222,1866.0
2023-06-30 14:00:00,72.63,72.66,72.6,72.63,3922.0,67.4407,67.4686,67.4129,67.4407,3922.0
2023-06-30 14:05:00,72.66,72.74,72.64,72.74,2732.0,67.4686,67.5429,67.45,67.5429,2732.0
2023-06-30 14:10:00,72.72,72.73,72.66,72.67,8132.0,67.5243,67.5336,67.4686,67.4779,8132.0
2023-06-30 14:15:00,72.67,72.69,72.64,72.67,5622.0,67.4779,67.4964,67.45,67.4779,5622.0
2023-06-30 14:20:00,72.66,72.73,72.64,72.72,12836.0,67.4686,67.5336,67.45,67.5243,12836.0
2023-06-30 14:25:00,72.73,72.89,72.72,72.86,10344.0,67.5336,67.6822,67.5243,67.6543,10344.0
2023-06-30 14:30:00,72.88,73.01,72.88,73.01,37030.0,67.6729,67.7936,67.6729,67.7936,37030.0
2023-06-30 14:35:00,73.02,73.07,73.01,73.07,3412.0,67.8029,67.8493,67.7936,67.8493,3412.0
2023-06-30 14:40:00,73.08,73.09,73.03,73.04,7746.0,67.8586,67.8679,67.8122,67.8214,7746.0
2023-06-30 14:45:00,73.02,73.04,72.97,72.97,11662.0,67.8029,67.8214,67.7564,67.7564,11662.0
2023-06-30 14:50:00,72.98,73.01,72.97,73.0,17302.0,67.7657,67.7936,67.7564,67.7843,17302.0
2023-06-30 14:55:00,73.0,73.06,72.97,73.05,9242.0,67.7843,67.84,67.7564,67.8307,9242.0
2023-06-30 15:00:00,73.04,73.05,72.95,72.95,7446.0,67.8214,67.8307,67.7379,67.7379,7446.0
2023-06-30 15:05:00,72.95,72.95,72.92,72.92,5004.0,67.7379,67.7379,67.71,67.71,5004.0
2023-06-30 15:10:00,72.94,72.97,72.91,72.93,10860.0,67.7286,67.7564,67.7007,67.7193,10860.0
2023-06-30 15:15:00,72.91,72.96,72.9,72.91,7606.0,67.7007,67.7472,67.6914,67.7007,7606.0
2023-06-30 15:20:00,72.91,72.93,72.86,72.91,12520.0,67.7007,67.7193,67.6543,67.7007,12520.0
2023-06-30 15:25:00,72.91,72.92,72.81,72.86,26988.0,67.7007,67.71,67.6079,67.6543,26988.0
2023-06-30 15:30:00,72.86,72.91,72.85,72.86,15494.0,67.6543,67.7007,67.645,67.6543,15494.0
2023-06-30 15:35:00,72.88,72.92,72.86,72.86,16548.0,67.6729,67.71,67.6543,67.6543,16548.0
2023-06-30 15:40:00,72.89,72.89,72.82,72.86,10482.0,67.6822,67.6822,67.6172,67.6543,10482.0
2023-06-30 15:45:00,72.85,72.96,72.85,72.92,36550.0,67.645,67.7472,67.645,67.71,36550.0
2023-06-30 15:50:00,72.94,72.94,72.86,72.92,53282.0,67.7286,67.7286,67.6543,67.71,53282.0
2023-06-30 15:55:00,72.92,72.93,72.78,72.8,133036.0,67.71,67.7193,67.58,67.5986,133036.0
2023-07-03 09:30:00,72.08,72.32,71.99,72.31,19696.0,67.4786,67.7033,67.3944,67.694,19696.0
2023-07-03 09:35:00,72.39,72.57,72.35,72.41,8908.0,67.7688,67.9374,67.7314,67.7876,8908.0
2023-07-03 09:40:00,72.46,72.62,72.33,72.59,4848.0,67.8344,67.9842,67.7127,67.9561,4848.0
2023-07-03 09:45:00,72.63,72.66,72.49,72.53,5510.0,67.9935,68.0216,67.8625,67.8999,5510.0
2023-07-03 09:50:00,72.49,72.58,72.48,72.58,4912.0,67.8625,67.9467,67.8531,67.9467,4912.0
2023-07-03 09:55:00,72.61,72.74,72.61,72.63,4576.0,67.9748,68.0965,67.9748,67.9935,4576.0
2023-07-03 10:00:00,72.58,72.67,72.58,72.67,2040.0,67.9467,68.031,67.9467,68.031,2040.0
2023-07-03 10:05:00,72.73,72.75,72.67,72.72,9354.0,68.0871,68.1059,68.031,68.0778,9354.0
2023-07-03 10:10:00,72.69,72.74,72.67,72.68,3418.0,68.0497,68.0965,68.031,68.0403,3418.0
2023-07-03 10:15:00,72.68,72.77,72.66,72.74,5072.0,68.0403,68.1246,68.0216,68.0965,5072.0
2023-07-03 10:20:00,72.74,72.77,72.71,72.77,5212.0,68.0965,68.1246,68.0684,68.1246,5212.0
2023-07-03 10:25:00,72.76,72.81,72.71,72.79,9974.0,68.1152,68.162,68.0684,68.1433,9974.0
2023-07-03 10:30:00,72.81,72.85,72.78,72.83,4742.0,68.162,68.1995,68.1339,68.1808,4742.0
2023-07-03 10:35:00,72.82,72.87,72.76,72.87,4220.0,68.1714,68.2182,68.1152,68.2182,4220.0
2023-07-03 10:40:00,72.89,72.96,72.87,72.89,4554.0,68.2369,68.3025,68.2182,68.2369,4554.0
2023-07-03 10:45:00,72.89,72.93,72.87,72.89,3010.0,68.2369,68.2744,68.2182,68.2369,3010.0
2023-07-03 10:50:00,72.88,72.89,72.82,72.85,6586.0,68.2276,68.2369,68.1714,68.1995,6586.0
2023-07-03 10:55:00,72.84,72.87,72.8,72.8,3522.0,68.1901,68.2182,68.1527,68.1527,3522.0
2023-07-03 11:00:00,72.76,72.89,72.75,72.86,2936.0,68.1152,68.2369,68.1059,68.2088,2936.0
2023-07-03 11:05:00,72.89,72.94,72.79,72.79,3948.0,68.2369,68.2837,68.1433,68.1433,3948.0
2023-07-03 11:10:00,72.78,72.81,72.67,72.71,9846.0,68.1339,68.162,68.031,68.0684,9846.0
2023-07-03 11:15:00,72.72,72.72,72.62,72.66,4966.0,68.0778,68.0778,67.9842,68.0216,4966.0
2023-07-03 11:20:00,72.66,72.66,72.63,72.65,1800.0,68.0216,68.0216,67.9935,68.0122,1800.0
2023-07-03 11:25:00,72.61,72.62,72.55,72.62,11372.0,67.9748,67.9842,67.9186,67.9842,11372.0
2023-07-03 11:30:00,72.6,72.63,72.55,72.63,7206.0,67.9654,67.9935,67.9186,67.9935,7206.0
2023-07-03 11:35:00,72.63,72.69,72.62,72.67,4746.0,67.9935,68.0497,67.9842,68.031,4746.0
2023-07-03 11:40:00,72.67,72.67,72.61,72.61,2228.0,68.031,68.031,67.9748,67.9748,2228.0
2023-07-03 11:45:00,72.61,72.62,72.56,72.56,2322.0,67.9748,67.9842,67.928,67.928,2322.0
2023-07-03 11:50:00,72.54,72.6,72.54,72.58,4506.0,67.9093,67.9654,67.9093,67.9467,4506.0
2023-07-03 11:55:00,72.58,72.58,72.56,72.56,3768.0,67.9467,67.9467,67.928,67.928,3768.0
2023-07-03 12:00:00,72.57,72.63,72.57,72.61,2848.0,67.9374,67.9935,67.9374,67.9748,2848.0
2023-07-03 12:05:00,72.61,72.69,72.59,72.69,1128.0,67.9748,68.0497,67.9561,68.0497,1128.0
2023-07-03 12:10:00,72.66,72.71,72.66,72.67,1074.0,68.0216,68.0684,68.0216,68.031,1074.0
2023-07-03 12:15:00,72.64,72.64,72.6,72.6,4662.0,68.0029,68.0029,67.9654,67.9654,4662.0
2023-07-03 12:20:00,72.57,72.63,72.55,72.63,2000.0,67.9374,67.9935,67.9186,67.9935,2000.0
2023-07-03 12:25:00,72.62,72.62,72.5,72.54,3444.0,67.9842,67.9842,67.8718,67.9093,3444.0
2023-07-03 12:30:00,72.53,72.53,72.47,72.5,1374.0,67.8999,67.8999,67.8437,67.8718,1374.0
2023-07-03 12:35:00,72.51,72.53,72.44,72.49,4976.0,67.8812,67.8999,67.8157,67.8625,4976.0
2023-07-03 12:40:00,72.47,72.48,72.43,72.44,4462.0,67.8437,67.8531,67.8063,67.8157,4462.0
2023-07-03 12:45:00,72.43,72.5,72.43,72.48,4054.0,67.8063,67.8718,67.8063,67.8531,4054.0
2023-07-03 12:50:00,72.51,72.58,72.49,72.56,6030.0,67.8812,67.9467,67.8625,67.928,6030.0
2023-07-03 12:55:00,72.56,72.62,72.52,72.57,25206.0,67.928,67.9842,67.8905,67.9374,25206.0
2023-07-05 09:30:00,72.26,72.39,72.01,72.1,52358.0,67.6471,67.7688,67.4131,67.4974,52358.0
2023-07-05 09:35:00,72.17,72.56,72.1,72.51,31246.0,67.5629,67.928,67.4974,67.8812,31246.0
2023-07-05 09:40:00,72.52,72.52,72.15,72.32,28066.0,67.8905,67.8905,67.5442,67.7033,28066.0
2023-07-05 09:45:00,72.36,72.37,72.1,72.3,27256.0,67.7408,67.7501,67.4974,67.6846,27256.0
2023-07-05 09:50:00,72.31,72.51,72.31,72.38,15018.0,67.694,67.8812,67.694,67.7595,15018.0
2023-07-05 09:55:00,72.35,72.45,72.3,72.45,22614.0,67.7314,67.825,67.6846,67.825,22614.0
2023-07-05 10:00:00,72.48,72.53,72.34,72.49,34512.0,67.8531,67.8999,67.722,67.8625,34512.0
2023-07-05 10:05:00,72.51,72.61,72.45,72.51,30866.0,67.8812,67.9748,67.825,67.8812,30866.0
2023-07-05 10:10:00,72.55,72.63,72.52,72.53,20464.0,67.9186,67.9935,67.8905,67.8999,20464.0
2023-07-05 10:15:00,72.53,72.55,72.39,72.55,11680.0,67.8999,67.9186,67.7688,67.9186,11680.0
2023-07-05 10:20:00,72.56,72.68,72.52,72.56,21610.0,67.928,68.0403,67.8905,67.928,21610.0
2023-07-05 10:25:00,72.56,72.6,72.42,72.45,16630.0,67.928,67.9654,67.7969,67.825,16630.0
2023-07-05 10:30:00,72.45,72.58,72.45,72.58,13468.0,67.825,67.9467,67.825,67.9467,13468.0
2023-07-05 10:35:00,72.58,72.61,72.46,72.61,18308.0,67.9467,67.9748,67.8344,67.9748,18308.0
2023-07-05 10:40:00,72.61,72.66,72.52,72.66,31444.0,67.9748,68.0216,67.8905,68.0216,31444.0
2023-07-05 10:45:00,72.73,72.76,72.61,72.64,18556.0,68.0871,68.1152,67.9748,68.0029,18556.0
2023-07-05 10:50:00,72.64,72.89,72.64,72.85,45150.0,68.0029,68.2369,68.0029,68.1995,45150.0
2023-07-05 10:55:00,72.85,72.94,72.74,72.78,26012.0,68.1995,68.2837,68.0965,68.1339,26012.0
2023-07-05 11:00:00,72.84,72.97,72.75,72.92,25538.0,68.1901,68.3118,68.1059,68.265,25538.0
2023-07-05 11:05:00,72.88,72.93,72.84,72.88,30892.0,68.2276,68.2744,68.1901,68.2276,30892.0
2023-07-05 11:10:00,72.89,72.95,72.89,72.93,16780.0,68.2369,68.2931,68.2369,68.2744,16780.0
2023-07-05 11:15:00,72.94,72.97,72.87,72.96,37422.0,68.2837,68.3118,68.2182,68.3025,37422.0
2023-07-05 11:20:00,72.96,73.05,72.96,73.05,35086.0,68.3025,68.3867,68.3025,68.3867,35086.0
2023-07-05 11:25:00,73.09,73.21,73.07,73.13,11106.0,68.4242,68.5365,68.4054,68.4616,11106.0
2023-07-05 11:30:00,73.16,73.24,73.14,73.24,12700.0,68.4897,68.5646,68.471,68.5646,12700.0
2023-07-05 11:35:00,73.27,73.39,73.27,73.36,10800.0,68.5927,68.705,68.5927,68.6769,10800.0
2023-07-05 11:40:00,73.38,73.45,73.35,73.38,10564.0,68.6956,68.7612,68.6676,68.6956,10564.0
2023-07-05 11:45:00,73.42,73.49,73.4,73.41,13398.0,68.7331,68.7986,68.7144,68.7237,13398.0
2023-07-05 11:50:00,73.41,73.41,73.33,73.33,16730.0,68.7237,68.7237,68.6488,68.6488,16730.0
2023-07-05 11:55:00,73.35,73.43,73.34,73.42,16866.0,68.6676,68.7425,68.6582,68.7331,16866.0
2023-07-05 12:00:00,73.41,73.47,73.36,73.36,18020.0,68.7237,68.7799,68.6769,68.6769,18020.0
2023-07-05 12:05:00,73.34,73.5,73.34,73.5,10572.0,68.6582,68.808,68.6582,68.808,10572.0
2023-07-05 12:10:00,73.49,73.51,73.42,73.43,9670.0,68.7986,68.8173,68.7331,68.7425,9670.0
2023-07-05 12:15:00,73.44,73.44,73.37,73.39,10860.0,68.7518,68.7518,68.6863,68.705,10860.0
2023-07-05 12:20:00,73.42,73.54,73.41,73.53,58492.0,68.7331,68.8454,68.7237,68.8361,58492.0
2023-07-05 12:25:00,73.53,73.54,73.39,73.39,9768.0,68.8361,68.8454,68.705,68.705,9768.0
2023-07-05 12:30:00,73.4,73.51,73.38,73.48,11766.0,68.7144,68.8173,68.6956,68.7893,11766.0
2023-07-05 12:35:00,73.44,73.53,73.42,73.53,9016.0,68.7518,68.8361,68.7331,68.8361,9016.0
2023-07-05 12:40:00,73.54,73.55,73.43,73.43,11156.0,68.8454,68.8548,68.7425,68.7425,11156.0
2023-07-05 12:45:00,73.42,73.56,73.41,73.55,14392.0,68.7331,68.8642,68.7237,68.8548,14392.0
2023-07-05 12:50:00,73.55,73.58,73.52,73.54,16090.0,68.8548,68.8829,68.8267,68.8454,16090.0
2023-07-05 12:55:00,73.51,73.53,73.51,73.53,3400.0,68.8173,68.8361,68.8173,68.8361,3400.0
2023-07-05 13:00:00,73.53,73.66,73.5,73.66,16072.0,68.8361,68.9578,68.808,68.9578,16072.0
2023-07-05 13:05:00,73.64,73.69,73.57,73.57,8704.0,68.939,68.9859,68.8735,68.8735,8704.0
2023-07-05 13:10:00,73.54,73.57,73.53,73.54,10266.0,68.8454,68.8735,68.8361,68.8454,10266.0
2023-07-05 13:15:00,73.57,73.58,73.54,73.56,17482.0,68.8735,68.8829,68.8454,68.8642,17482.0
2023-07-05 13:20:00,73.56,73.59,73.5,73.54,14780.0,68.8642,68.8922,68.808,68.8454,14780.0
2023-07-05 13:25:00,73.56,73.61,73.55,73.56,17756.0,68.8642,68.911,68.8548,68.8642,17756.0
2023-07-05 13:30:00,73.56,73.62,73.56,73.6,5452.0,68.8642,68.9203,68.8642,68.9016,5452.0
2023-07-05 13:35:00,73.6,73.67,73.58,73.64,16186.0,68.9016,68.9671,68.8829,68.939,16186.0
2023-07-05 13:40:00,73.65,73.67,73.58,73.64,15356.0,68.9484,68.9671,68.8829,68.939,15356.0
2023-07-05 13:45:00,73.66,73.69,73.64,73.64,9604.0,68.9578,68.9859,68.939,68.939,9604.0
2023-07-05 13:50:00,73.67,73.71,73.66,73.68,10132.0,68.9671,69.0046,68.9578,68.9765,10132.0
2023-07-05 13:55:00,73.68,73.71,73.44,73.45,6574.0,68.9765,69.0046,68.7518,68.7612,6574.0
2023-07-05 14:00:00,73.42,73.62,73.41,73.62,14270.0,68.7331,68.9203,68.7237,68.9203,14270.0
2023-07-05 14:05:00,73.57,73.62,73.56,73.57,13274.0,68.8735,68.9203,68.8642,68.8735,13274.0
2023-07-05 14:10:00,73.55,73.61,73.5,73.57,14546.0,68.8548,68.911,68.808,68.8735,14546.0
2023-07-05 14:15:00,73.56,73.58,73.49,73.55,13492.0,68.8642,68.8829,68.7986,68.8548,13492.0
2023-07-05 14:20:00,73.54,73.54,73.45,73.53,12404.0,68.8454,68.8454,68.7612,68.8361,12404.0
2023-07-05 14:25:00,73.51,73.57,73.5,73.57,6356.0,68.8173,68.8735,68.808,68.8735,6356.0
2023-07-05 14:30:00,73.57,73.57,73.5,73.5,7272.0,68.8735,68.8735,68.808,68.808,7272.0
2023-07-05 14:35:00,73.52,73.58,73.52,73.56,7298.0,68.8267,68.8829,68.8267,68.8642,7298.0
2023-07-05 14:40:00,73.56,73.66,73.54,73.65,13746.0,68.8642,68.9578,68.8454,68.9484,13746.0
2023-07-05 14:45:00,73.64,73.68,73.62,73.67,14974.0,68.939,68.9765,68.9203,68.9671,14974.0
2023-07-05 14:50:00,73.66,73.75,73.66,73.74,6600.0,68.9578,69.042,68.9578,69.0327,6600.0
2023-07-05 14:55:00,73.75,73.9,73.75,73.88,15298.0,69.042,69.1824,69.042,69.1637,15298.0
2023-07-05 15:00:00,73.85,73.85,73.75,73.8,36512.0,69.1356,69.1356,69.042,69.0888,36512.0
2023-07-05 15:05:00,73.79,73.85,73.79,73.83,10308.0,69.0795,69.1356,69.0795,69.1169,10308.0
2023-07-05 15:10:00,73.83,73.85,73.74,73.75,16640.0,69.1169,69.1356,69.0327,69.042,16640.0
2023-07-05 15:15:00,73.75,73.82,73.74,73.77,14080.0,69.042,69.1076,69.0327,69.0607,14080.0
2023-07-05 15:20:00,73.77,73.77,73.55,73.55,10702.0,69.0607,69.0607,68.8548,68.8548,10702.0
2023-07-05 15:25:00,73.57,73.57,73.41,73.42,10288.0,68.8735,68.8735,68.7237,68.7331,10288.0
2023-07-05 15:30:00,73.42,73.42,73.32,73.32,27280.0,68.7331,68.7331,68.6395,68.6395,27280.0
2023-07-05 15:35:00,73.3,73.3,73.2,73.21,20614.0,68.6208,68.6208,68.5271,68.5365,20614.0
2023-07-05 15:40:00,73.19,73.26,73.18,73.18,21800.0,68.5178,68.5833,68.5084,68.5084,21800.0
2023-07-05 15:45:00,73.17,73.21,73.14,73.2,24784.0,68.4991,68.5365,68.471,68.5271,24784.0
2023-07-05 15:50:00,73.18,73.2,73.09,73.14,35654.0,68.5084,68.5271,68.4242,68.471,35654.0
2023-07-05 15:55:00,73.14,73.14,73.07,73.09,159968.0,68.471,68.471,68.4054,68.4242,159968.0
2023-07-06 09:30:00,72.36,72.36,71.76,71.92,53228.0,67.7408,67.7408,67.1791,67.3288,53228.0
2023-07-06 09:35:00,71.81,71.81,71.5,71.72,34234.0,67.2259,67.2259,66.9357,67.1416,34234.0
2023-07-06 09:40:00,71.71,71.94,71.69,71.82,7820.0,67.1323,67.3476,67.1135,67.2352,7820.0
2023-07-06 09:45:00,71.88,71.98,71.63,71.63,20820.0,67.2914,67.385,67.0574,67.0574,20820.0
2023-07-06 09:50:00,71.62,71.94,71.61,71.86,7214.0,67.048,67.3476,67.0386,67.2727,7214.0
2023-07-06 09:55:00,71.82,71.86,71.61,71.66,8328.0,67.2352,67.2727,67.0386,67.0854,8328.0
2023-07-06 10:00:00,71.6,71.82,71.47,71.76,33248.0,67.0293,67.2352,66.9076,67.1791,33248.0
2023-07-06 10:05:00,71.78,71.87,71.62,71.66,6812.0,67.1978,67.282,67.048,67.0854,6812.0
2023-07-06 10:10:00,71.68,71.8,71.67,71.74,10694.0,67.1042,67.2165,67.0948,67.1603,10694.0
2023-07-06 10:15:00,71.72,71.72,71.49,71.53,8026.0,67.1416,67.1416,66.9263,66.9637,8026.0
2023-07-06 10:20:00,71.55,71.56,71.46,71.56,20358.0,66.9825,66.9918,66.8982,66.9918,20358.0
2023-07-06 10:25:00,71.53,71.57,71.53,71.57,5148.0,66.9637,67.0012,66.9637,67.0012,5148.0
2023-07-06 10:30:00,71.53,71.76,71.51,71.73,6514.0,66.9637,67.1791,66.945,67.151,6514.0
2023-07-06 10:35:00,71.71,71.71,71.55,71.6,120422.0,67.1323,67.1323,66.9825,67.0293,120422.0
2023-07-06 10:40:00,71.55,71.72,71.52,71.62,12452.0,66.9825,67.1416,66.9544,67.048,12452.0
2023-07-06 10:45:00,71.67,71.78,71.67,71.74,14378.0,67.0948,67.1978,67.0948,67.1603,14378.0
2023-07-06 10:50:00,71.72,71.88,71.68,71.88,38162.0,67.1416,67.2914,67.1042,67.2914,38162.0
2023-07-06 10:55:00,71.88,71.97,71.83,71.92,47238.0,67.2914,67.3757,67.2446,67.3288,47238.0
2023-07-06 11:00:00,71.9,71.9,71.74,71.75,38756.0,67.3101,67.3101,67.1603,67.1697,38756.0
2023-07-06 11:05:00,71.75,71.86,71.74,71.86,15298.0,67.1697,67.2727,67.1603,67.2727,15298.0
2023-07-06 11:10:00,71.85,71.94,71.77,71.94,13200.0,67.2633,67.3476,67.1884,67.3476,13200.0
2023-07-06 11:15:00,71.96,71.98,71.84,71.94,100332.0,67.3663,67.385,67.254,67.3476,100332.0
2023-07-06 11:20:00,71.91,71.93,71.83,71.93,10426.0,67.3195,67.3382,67.2446,67.3382,10426.0
2023-07-06 11:25:00,72.02,72.07,71.94,71.99,17628.0,67.4225,67.4693,67.3476,67.3944,17628.0
2023-07-06 11:30:00,71.97,72.07,71.95,72.03,20416.0,67.3757,67.4693,67.3569,67.4318,20416.0
2023-07-06 11:35:00,72.02,72.02,71.88,71.88,13278.0,67.4225,67.4225,67.2914,67.2914,13278.0
2023-07-06 11:40:00,71.88,72.0,71.86,71.95,23790.0,67.2914,67.4037,67.2727,67.3569,23790.0
2023-07-06 11:45:00,71.95,72.04,71.94,72.0,29708.0,67.3569,67.4412,67.3476,67.4037,29708.0
2023-07-06 11:50:00,72.04,72.14,72.01,72.08,24476.0,67.4412,67.5348,67.4131,67.4786,24476.0
2023-07-06 11:55:00,72.09,72.14,72.04,72.04,11762.0,67.488,67.5348,67.4412,67.4412,11762.0
2023-07-06 12:00:00,72.02,72.02,71.83,71.88,103860.0,67.4225,67.4225,67.2446,67.2914,103860.0
2023-07-06 12:05:00,71.89,71.89,71.77,71.86,12338.0,67.3008,67.3008,67.1884,67.2727,12338.0
2023-07-06 12:10:00,71.89,71.96,71.84,71.86,9578.0,67.3008,67.3663,67.254,67.2727,9578.0
2023-07-06 12:15:00,71.91,72.0,71.84,71.85,6942.0,67.3195,67.4037,67.254,67.2633,6942.0
2023-07-06 12:20:00,71.84,71.86,71.77,71.78,15374.0,67.254,67.2727,67.1884,67.1978,15374.0
2023-07-06 12:25:00,71.83,71.89,71.82,71.89,7978.0,67.2446,67.3008,67.2352,67.3008,7978.0
2023-07-06 12:30:00,71.91,71.98,71.87,71.92,14252.0,67.3195,67.385,67.282,67.3288,14252.0
2023-07-06 12:35:00,71.94,72.03,71.83,71.86,13012.0,67.3476,67.4318,67.2446,67.2727,13012.0
2023-07-06 12:40:00,71.88,71.96,71.88,71.92,11320.0,67.2914,67.3663,67.2914,67.3288,11320.0
2023-07-06 12:45:00,71.89,71.9,71.78,71.86,12250.0,67.3008,67.3101,67.1978,67.2727,12250.0
2023-07-06 12:50:00,71.85,71.87,71.76,71.76,8746.0,67.2633,67.282,67.1791,67.1791,8746.0
2023-07-06 12:55:00,71.76,71.86,71.73,71.76,18480.0,67.1791,67.2727,67.151,67.1791,18480.0
2023-07-06 13:00:00,71.76,71.88,71.76,71.86,18620.0,67.1791,67.2914,67.1791,67.2727,18620.0
2023-07-06 13:05:00,71.9,71.96,71.86,71.88,7414.0,67.3101,67.3663,67.2727,67.2914,7414.0
2023-07-06 13:10:00,71.89,71.92,71.88,71.91,5044.0,67.3008,67.3288,67.2914,67.3195,5044.0
2023-07-06 13:15:00,71.92,71.92,71.88,71.88,3000.0,67.3288,67.3288,67.2914,67.2914,3000.0
2023-07-06 13:20:00,71.89,71.94,71.88,71.89,7038.0,67.3008,67.3476,67.2914,67.3008,7038.0
2023-07-06 13:25:00,71.89,71.94,71.89,71.94,6220.0,67.3008,67.3476,67.3008,67.3476,6220.0
2023-07-06 13:30:00,71.93,71.94,71.89,71.92,11600.0,67.3382,67.3476,67.3008,67.3288,11600.0
2023-07-06 13:35:00,71.93,71.99,71.92,71.95,25360.0,67.3382,67.3944,67.3288,67.3569,25360.0
2023-07-06 13:40:00,71.94,72.05,71.92,71.98,14264.0,67.3476,67.4505,67.3288,67.385,14264.0
2023-07-06 13:45:00,71.98,72.04,71.95,72.0,19360.0,67.385,67.4412,67.3569,67.4037,19360.0
2023-07-06 13:50:00,72.0,72.12,71.99,72.1,10722.0,67.4037,67.5161,67.3944,67.4974,10722.0
2023-07-06 13:55:00,72.11,72.15,72.1,72.13,14514.0,67.5067,67.5442,67.4974,67.5254,14514.0
2023-07-06 14:00:00,72.11,72.11,72.03,72.08,9112.0,67.5067,67.5067,67.4318,67.4786,9112.0
2023-07-06 14:05:00,72.1,72.14,72.04,72.06,12426.0,67.4974,67.5348,67.4412,67.4599,12426.0
2023-07-06 14:10:00,72.04,72.05,72.0,72.04,22020.0,67.4412,67.4505,67.4037,67.4412,22020.0
2023-07-06 14:15:00,72.04,72.07,71.99,72.07,10520.0,67.4412,67.4693,67.3944,67.4693,10520.0
2023-07-06 14:20:00,72.07,72.14,72.05,72.06,8858.0,67.4693,67.5348,67.4505,67.4599,8858.0
2023-07-06 14:25:00,72.08,72.08,72.05,72.06,7768.0,67.4786,67.4786,67.4505,67.4599,7768.0
2023-07-06 14:30:00,72.07,72.16,72.06,72.14,17110.0,67.4693,67.5535,67.4599,67.5348,17110.0
2023-07-06 14:35:00,72.14,72.15,72.06,72.06,10774.0,67.5348,67.5442,67.4599,67.4599,10774.0
2023-07-06 14:40:00,72.04,72.09,71.98,71.98,28182.0,67.4412,67.488,67.385,67.385,28182.0
2023-07-06 14:45:00,72.0,72.05,71.99,71.99,19256.0,67.4037,67.4505,67.3944,67.3944,19256.0
2023-07-06 14:50:00,71.98,72.0,71.96,72.0,5666.0,67.385,67.4037,67.3663,67.4037,5666.0
2023-07-06 14:55:00,72.0,72.01,71.96,71.99,16186.0,67.4037,67.4131,67.3663,67.3944,16186.0
2023-07-06 15:00:00,71.99,72.01,71.96,71.98,26446.0,67.3944,67.4131,67.3663,67.385,26446.0
2023-07-06 15:05:00,71.97,72.0,71.96,71.99,12896.0,67.3757,67.4037,67.3663,67.3944,12896.0
2023-07-06 15:10:00,71.98,72.02,71.97,71.97,16378.0,67.385,67.4225,67.3757,67.3757,16378.0
2023-07-06 15:15:00,71.97,72.03,71.97,72.0,28038.0,67.3757,67.4318,67.3757,67.4037,28038.0
2023-07-06 15:20:00,72.0,72.09,72.0,72.08,28274.0,67.4037,67.488,67.4037,67.4786,28274.0
2023-07-06 15:25:00,72.08,72.08,72.0,72.0,26646.0,67.4786,67.4786,67.4037,67.4037,26646.0
2023-07-06 15:30:00,72.01,72.09,71.97,72.08,26852.0,67.4131,67.488,67.3757,67.4786,26852.0
2023-07-06 15:35:00,72.08,72.19,72.07,72.17,25198.0,67.4786,67.5816,67.4693,67.5629,25198.0
2023-07-06 15:40:00,72.17,72.17,72.07,72.08,36556.0,67.5629,67.5629,67.4693,67.4786,36556.0
2023-07-06 15:45:00,72.08,72.11,72.01,72.11,42044.0,67.4786,67.5067,67.4131,67.5067,42044.0
2023-07-06 15:50:00,72.13,72.17,72.0,72.06,73610.0,67.5254,67.5629,67.4037,67.4599,73610.0
2023-07-06 15:55:00,72.06,72.27,72.02,72.11,227376.0,67.4599,67.6565,67.4225,67.5067,227376.0
2023-07-07 09:30:00,71.8,72.28,71.65,72.16,32178.0,67.2165,67.6659,67.0761,67.5535,32178.0
2023-07-07 09:35:00,72.16,72.16,71.71,71.71,10700.0,67.5535,67.5535,67.1323,67.1323,10700.0
2023-07-07 09:40:00,71.72,71.78,71.72,71.76,5922.0,67.1416,67.1978,67.1416,67.1791,5922.0
2023-07-07 09:45:00,71.81,72.08,71.81,72.08,4850.0,67.2259,67.4786,67.2259,67.4786,4850.0
2023-07-07 09:50:00,72.11,72.22,72.07,72.13,5150.0,67.5067,67.6097,67.4693,67.5254,5150.0
2023-07-07 09:55:00,72.15,72.24,72.13,72.14,12696.0,67.5442,67.6284,67.5254,67.5348,12696.0
2023-07-07 10:00:00,72.14,72.21,71.98,71.99,16268.0,67.5348,67.6003,67.385,67.3944,16268.0
2023-07-07 10:05:00,72.05,72.12,71.96,72.12,9642.0,67.4505,67.5161,67.3663,67.5161,9642.0
2023-07-07 10:10:00,72.12,72.14,72.01,72.13,9214.0,67.5161,67.5348,67.4131,67.5254,9214.0
2023-07-07 10:15:00,72.13,72.24,72.07,72.2,17488.0,67.5254,67.6284,67.4693,67.591,17488.0
2023-07-07 10:20:00,72.24,72.34,72.19,72.27,7338.0,67.6284,67.722,67.5816,67.6565,7338.0
2023-07-07 10:25:00,72.29,72.35,72.28,72.35,6132.0,67.6752,67.7314,67.6659,67.7314,6132.0
2023-07-07 10:30:00,72.35,72.35,72.26,72.29,9102.0,67.7314,67.7314,67.6471,67.6752,9102.0
2023-07-07 10:35:00,72.33,72.4,72.28,72.33,5852.0,67.7127,67.7782,67.6659,67.7127,5852.0
2023-07-07 10:40:00,72.36,72.48,72.36,72.42,13074.0,67.7408,67.8531,67.7408,67.7969,13074.0
2023-07-07 10:45:00,72.42,72.52,72.41,72.5,11526.0,67.7969,67.8905,67.7876,67.8718,11526.0
2023-07-07 10:50:00,72.5,72.57,72.45,72.51,25318.0,67.8718,67.9374,67.825,67.8812,25318.0
2023-07-07 10:55:00,72.51,72.66,72.51,72.56,24812.0,67.8812,68.0216,67.8812,67.928,24812.0
2023-07-07 11:00:00,72.56,72.64,72.48,72.6,21006.0,67.928,68.0029,67.8531,67.9654,21006.0
2023-07-07 11:05:00,72.6,72.63,72.56,72.61,13340.0,67.9654,67.9935,67.928,67.9748,13340.0
2023-07-07 11:10:00,72.62,72.67,72.57,72.59,11106.0,67.9842,68.031,67.9374,67.9561,11106.0
2023-07-07 11:15:00,72.59,72.59,72.5,72.5,32606.0,67.9561,67.9561,67.8718,67.8718,32606.0
2023-07-07 11:20:00,72.48,72.58,72.47,72.48,6856.0,67.8531,67.9467,67.8437,67.8531,6856.0
2023-07-07 11:25:00,72.47,72.51,72.45,72.47,6624.0,67.8437,67.8812,67.825,67.8437,6624.0
2023-07-07 11:30:00,72.47,72.63,72.47,72.63,5752.0,67.8437,67.9935,67.8437,67.9935,5752.0
2023-07-07 11:35:00,72.65,72.65,72.42,72.42,8250.0,68.0122,68.0122,67.7969,67.7969,8250.0
2023-07-07 11:40:00,72.46,72.49,72.38,72.38,4604.0,67.8344,67.8625,67.7595,67.7595,4604.0
2023-07-07 11:45:00,72.38,72.44,72.35,72.38,9064.0,67.7595,67.8157,67.7314,67.7595,9064.0
2023-07-07 11:50:00,72.39,72.4,72.36,72.36,2884.0,67.7688,67.7782,67.7408,67.7408,2884.0
2023-07-07 11:55:00,72.36,72.5,72.35,72.49,15854.0,67.7408,67.8718,67.7314,67.8625,15854.0
2023-07-07 12:00:00,72.47,72.48,72.42,72.45,9830.0,67.8437,67.8531,67.7969,67.825,9830.0
2023-07-07 12:05:00,72.45,72.51,72.41,72.41,11836.0,67.825,67.8812,67.7876,67.7876,11836.0
2023-07-07 12:10:00,72.38,72.41,72.28,72.28,8472.0,67.7595,67.7876,67.6659,67.6659,8472.0
2023-07-07 12:15:00,72.25,72.27,72.22,72.24,3074.0,67.6378,67.6565,67.6097,67.6284,3074.0
2023-07-07 12:20:00,72.24,72.35,72.24,72.33,6026.0,67.6284,67.7314,67.6284,67.7127,6026.0
2023-07-07 12:25:00,72.33,72.35,72.32,72.32,4740.0,67.7127,67.7314,67.7033,67.7033,4740.0
2023-07-07 12:30:00,72.32,72.32,72.25,72.27,8072.0,67.7033,67.7033,67.6378,67.6565,8072.0
2023-07-07 12:35:00,72.27,72.39,72.27,72.35,9412.0,67.6565,67.7688,67.6565,67.7314,9412.0
2023-07-07 12:40:00,72.39,72.51,72.39,72.51,2106.0,67.7688,67.8812,67.7688,67.8812,2106.0
2023-07-07 12:45:00,72.49,72.5,72.43,72.45,9884.0,67.8625,67.8718,67.8063,67.825,9884.0
2023-07-07 12:50:00,72.45,72.56,72.45,72.47,13880.0,67.825,67.928,67.825,67.8437,13880.0
2023-07-07 12:55:00,72.47,72.54,72.45,72.54,8230.0,67.8437,67.9093,67.825,67.9093,8230.0
2023-07-07 13:00:00,72.53,72.59,72.53,72.59,7046.0,67.8999,67.9561,67.8999,67.9561,7046.0
2023-07-07 13:05:00,72.63,72.64,72.52,72.55,8836.0,67.9935,68.0029,67.8905,67.9186,8836.0
2023-07-07 13:10:00,72.56,72.61,72.53,72.58,5420.0,67.928,67.9748,67.8999,67.9467,5420.0
2023-07-07 13:15:00,72.58,72.65,72.58,72.59,6850.0,67.9467,68.0122,67.9467,67.9561,6850.0
2023-07-07 13:20:00,72.6,72.6,72.55,72.57,2484.0,67.9654,67.9654,67.9186,67.9374,2484.0
2023-07-07 13:25:00,72.55,72.57,72.48,72.54,10792.0,67.9186,67.9374,67.8531,67.9093,10792.0
2023-07-07 13:30:00,72.53,72.53,72.46,72.46,4142.0,67.8999,67.8999,67.8344,67.8344,4142.0
2023-07-07 13:35:00,72.43,72.43,72.35,72.4,4260.0,67.8063,67.8063,67.7314,67.7782,4260.0
2023-07-07 13:40:00,72.41,72.45,72.41,72.44,3374.0,67.7876,67.825,67.7876,67.8157,3374.0
2023-07-07 13:45:00,72.45,72.48,72.4,72.4,5688.0,67.825,67.8531,67.7782,67.7782,5688.0
2023-07-07 13:50:00,72.4,72.45,72.37,72.42,10682.0,67.7782,67.825,67.7501,67.7969,10682.0
2023-07-07 13:55:00,72.43,72.47,72.39,72.42,8776.0,67.8063,67.8437,67.7688,67.7969,8776.0
2023-07-07 14:00:00,72.45,72.47,72.39,72.45,6982.0,67.825,67.8437,67.7688,67.825,6982.0
2023-07-07 14:05:00,72.44,72.48,72.44,72.46,5612.0,67.8157,67.8531,67.8157,67.8344,5612.0
2023-07-07 14:10:00,72.48,72.5,72.44,72.47,10466.0,67.8531,67.8718,67.8157,67.8437,10466.0
2023-07-07 14:15:00,72.45,72.47,72.41,72.42,9126.0,67.825,67.8437,67.7876,67.7969,9126.0
2023-07-07 14:20:00,72.42,72.42,72.34,72.4,4404.0,67.7969,67.7969,67.722,67.7782,4404.0
2023-07-07 14:25:00,72.41,72.44,72.4,72.42,4420.0,67.7876,67.8157,67.7782,67.7969,4420.0
2023-07-07 14:30:00,72.42,72.42,72.32,72.33,8824.0,67.7969,67.7969,67.7033,67.7127,8824.0
2023-07-07 14:35:00,72.33,72.36,72.33,72.33,6224.0,67.7127,67.7408,67.7127,67.7127,6224.0
2023-07-07 14:40:00,72.33,72.37,72.32,72.33,13750.0,67.7127,67.7501,67.7033,67.7127,13750.0
2023-07-07 14:45:00,72.33,72.36,72.3,72.3,6858.0,67.7127,67.7408,67.6846,67.6846,6858.0
2023-07-07 14:50:00,72.28,72.32,72.24,72.32,4630.0,67.6659,67.7033,67.6284,67.7033,4630.0
2023-07-07 14:55:00,72.29,72.29,72.23,72.24,5108.0,67.6752,67.6752,67.6191,67.6284,5108.0
2023-07-07 15:00:00,72.27,72.35,72.27,72.31,12662.0,67.6565,67.7314,67.6565,67.694,12662.0
2023-07-07 15:05:00,72.32,72.33,72.31,72.32,2364.0,67.7033,67.7127,67.694,67.7033,2364.0
2023-07-07 15:10:00,72.33,72.33,72.3,72.31,11794.0,67.7127,67.7127,67.6846,67.694,11794.0
2023-07-07 15:15:00,72.31,72.31,72.26,72.27,19402.0,67.694,67.694,67.6471,67.6565,19402.0
2023-07-07 15:20:00,72.26,72.26,72.2,72.22,16818.0,67.6471,67.6471,67.591,67.6097,16818.0
2023-07-07 15:25:00,72.24,72.29,72.23,72.25,12450.0,67.6284,67.6752,67.6191,67.6378,12450.0
2023-07-07 15:30:00,72.27,72.35,72.27,72.33,19172.0,67.6565,67.7314,67.6565,67.7127,19172.0
2023-07-07 15:35:00,72.33,72.33,72.24,72.24,27162.0,67.7127,67.7127,67.6284,67.6284,27162.0
2023-07-07 15:40:00,72.24,72.24,72.17,72.21,17636.0,67.6284,67.6284,67.5629,67.6003,17636.0
2023-07-07 15:45:00,72.22,72.27,72.13,72.13,25668.0,67.6097,67.6565,67.5254,67.5254,25668.0
2023-07-07 15:50:00,72.16,72.18,72.07,72.08,44724.0,67.5535,67.5722,67.4693,67.4786,44724.0
2023-07-07 15:55:00,72.08,72.11,71.99,72.07,167618.0,67.4786,67.5067,67.3944,67.4693,167618.0
2023-07-10 09:30:00,71.92,72.03,71.69,71.84,24308.0,67.3288,67.4318,67.1135,67.254,24308.0
2023-07-10 09:35:00,71.89,71.89,71.71,71.74,16332.0,67.3008,67.3008,67.1323,67.1603,16332.0
2023-07-10 09:40:00,71.68,71.73,71.58,71.72,9102.0,67.1042,67.151,67.0106,67.1416,9102.0
2023-07-10 09:45:00,71.73,71.78,71.73,71.76,2898.0,67.151,67.1978,67.151,67.1791,2898.0
2023-07-10 09:50:00,71.76,72.03,71.68,71.87,28214.0,67.1791,67.4318,67.1042,67.282,28214.0
2023-07-10 09:55:00,71.89,72.06,71.8,71.86,13094.0,67.3008,67.4599,67.2165,67.2727,13094.0
2023-07-10 10:00:00,71.85,72.1,71.85,72.1,9744.0,67.2633,67.4974,67.2633,67.4974,9744.0
2023-07-10 10:05:00,72.11,72.11,71.92,71.92,4798.0,67.5067,67.5067,67.3288,67.3288,4798.0
2023-07-10 10:10:00,71.95,71.95,71.79,71.86,4024.0,67.3569,67.3569,67.2071,67.2727,4024.0
2023-07-10 10:15:00,71.83,71.86,71.76,71.81,5744.0,67.2446,67.2727,67.1791,67.2259,5744.0
2023-07-10 10:20:00,71.78,71.78,71.52,71.53,9698.0,67.1978,67.1978,66.9544,66.9637,9698.0
2023-07-10 10:25:00,71.53,71.61,71.52,71.53,5648.0,66.9637,67.0386,66.9544,66.9637,5648.0
2023-07-10 10:30:00,71.55,71.55,71.42,71.43,19096.0,66.9825,66.9825,66.8608,66.8701,19096.0
2023-07-10 10:35:00,71.39,71.39,71.29,71.36,13330.0,66.8327,66.8327,66.7391,66.8046,13330.0
2023-07-10 10:40:00,71.39,71.42,71.37,71.39,7920.0,66.8327,66.8608,66.814,66.8327,7920.0
2023-07-10 10:45:00,71.37,71.39,71.28,71.33,22798.0,66.814,66.8327,66.7297,66.7765,22798.0
2023-07-10 10:50:00,71.36,71.39,71.32,71.37,4810.0,66.8046,66.8327,66.7671,66.814,4810.0
2023-07-10 10:55:00,71.36,71.38,71.29,71.38,6048.0,66.8046,66.8233,66.7391,66.8233,6048.0
2023-07-10 11:00:00,71.43,71.43,71.35,71.36,7540.0,66.8701,66.8701,66.7952,66.8046,7540.0
2023-07-10 11:05:00,71.38,71.5,71.38,71.5,4836.0,66.8233,66.9357,66.8233,66.9357,4836.0
2023-07-10 11:10:00,71.55,71.56,71.5,71.55,7174.0,66.9825,66.9918,66.9357,66.9825,7174.0
2023-07-10 11:15:00,71.53,71.57,71.49,71.57,4354.0,66.9637,67.0012,66.9263,67.0012,4354.0
2023-07-10 11:20:00,71.52,71.59,71.5,71.58,3094.0,66.9544,67.0199,66.9357,67.0106,3094.0
2023-07-10 11:25:00,71.58,71.66,71.57,71.58,8638.0,67.0106,67.0854,67.0012,67.0106,8638.0
2023-07-10 11:30:00,71.58,71.63,71.57,71.63,3480.0,67.0106,67.0574,67.0012,67.0574,3480.0
2023-07-10 11:35:00,71.62,71.66,71.61,71.62,5428.0,67.048,67.0854,67.0386,67.048,5428.0
2023-07-10 11:40:00,71.63,71.64,71.6,71.61,7170.0,67.0574,67.0667,67.0293,67.0386,7170.0
2023-07-10 11:45:00,71.61,71.74,71.61,71.74,1252.0,67.0386,67.1603,67.0386,67.1603,1252.0
2023-07-10 11:50:00,71.77,71.8,71.73,71.74,9344.0,67.1884,67.2165,67.151,67.1603,9344.0
2023-07-10 11:55:00,71.74,71.82,71.72,71.75,8738.0,67.1603,67.2352,67.1416,67.1697,8738.0
2023-07-10 12:00:00,71.76,71.76,71.72,71.73,7564.0,67.1791,67.1791,67.1416,67.151,7564.0
2023-07-10 12:05:00,71.75,71.75,71.7,71.7,1262.0,67.1697,67.1697,67.1229,67.1229,1262.0
2023-07-10 12:10:00,71.74,71.81,71.73,71.81,3000.0,67.1603,67.2259,67.151,67.2259,3000.0
2023-07-10 12:15:00,71.83,71.88,71.83,71.88,5072.0,67.2446,67.2914,67.2446,67.2914,5072.0
2023-07-10 12:20:00,71.85,71.92,71.85,71.92,6858.0,67.2633,67.3288,67.2633,67.3288,6858.0
2023-07-10 12:25:00,71.91,71.91,71.84,71.84,6452.0,67.3195,67.3195,67.254,67.254,6452.0
2023-07-10 12:30:00,71.86,71.94,71.86,71.93,5768.0,67.2727,67.3476,67.2727,67.3382,5768.0
2023-07-10 12:35:00,71.92,71.98,71.92,71.92,3520.0,67.3288,67.385,67.3288,67.3288,3520.0
2023-07-10 12:40:00,71.91,71.91,71.86,71.89,4938.0,67.3195,67.3195,67.2727,67.3008,4938.0
2023-07-10 12:45:00,71.93,72.0,71.92,71.99,4560.0,67.3382,67.4037,67.3288,67.3944,4560.0
2023-07-10 12:50:00,71.98,71.99,71.96,71.99,4084.0,67.385,67.3944,67.3663,67.3944,4084.0
2023-07-10 12:55:00,71.95,71.97,71.93,71.96,4440.0,67.3569,67.3757,67.3382,67.3663,4440.0
2023-07-10 13:00:00,71.97,72.01,71.96,72.01,4754.0,67.3757,67.4131,67.3663,67.4131,4754.0
2023-07-10 13:05:00,72.05,72.07,72.04,72.05,2664.0,67.4505,67.4693,67.4412,67.4505,2664.0
2023-07-10 13:10:00,72.06,72.06,71.99,71.99,4904.0,67.4599,67.4599,67.3944,67.3944,4904.0
2023-07-10 13:15:00,72.03,72.05,72.01,72.04,6772.0,67.4318,67.4505,67.4131,67.4412,6772.0
2023-07-10 13:20:00,72.04,72.06,72.02,72.05,5850.0,67.4412,67.4599,67.4225,67.4505,5850.0
2023-07-10 13:25:00,72.03,72.03,72.01,72.03,5026.0,67.4318,67.4318,67.4131,67.4318,5026.0
2023-07-10 13:30:00,72.03,72.04,71.99,72.01,7322.0,67.4318,67.4412,67.3944,67.4131,7322.0
2023-07-10 13:35:00,72.03,72.12,72.03,72.1,7580.0,67.4318,67.5161,67.4318,67.4974,7580.0
2023-07-10 13:40:00,72.11,72.19,72.11,72.17,6194.0,67.5067,67.5816,67.5067,67.5629,6194.0
2023-07-10 13:45:00,72.17,72.19,72.14,72.17,5162.0,67.5629,67.5816,67.5348,67.5629,5162.0
2023-07-10 13:50:00,72.17,72.17,72.11,72.17,8982.0,67.5629,67.5629,67.5067,67.5629,8982.0
2023-07-10 13:55:00,72.17,72.27,72.16,72.26,14566.0,67.5629,67.6565,67.5535,67.6471,14566.0
2023-07-10 14:00:00,72.27,72.28,72.19,72.2,12504.0,67.6565,67.6659,67.5816,67.591,12504.0
2023-07-10 14:05:00,72.19,72.21,72.16,72.17,9614.0,67.5816,67.6003,67.5535,67.5629,9614.0
2023-07-10 14:10:00,72.16,72.16,72.09,72.1,9194.0,67.5535,67.5535,67.488,67.4974,9194.0
2023-07-10 14:15:00,72.1,72.11,72.03,72.03,5640.0,67.4974,67.5067,67.4318,67.4318,5640.0
2023-07-10 14:20:00,72.06,72.11,72.05,72.09,9298.0,67.4599,67.5067,67.4505,67.488,9298.0
2023-07-10 14:25:00,72.08,72.08,72.06,72.07,7200.0,67.4786,67.4786,67.4599,67.4693,7200.0
2023-07-10 14:30:00,72.07,72.08,72.06,72.06,2470.0,67.4693,67.4786,67.4599,67.4599,2470.0
2023-07-10 14:35:00,72.08,72.09,72.07,72.08,6328.0,67.4786,67.488,67.4693,67.4786,6328.0
2023-07-10 14:40:00,72.08,72.08,71.95,71.95,6292.0,67.4786,67.4786,67.3569,67.3569,6292.0
2023-07-10 14:45:00,71.96,71.96,71.92,71.92,2126.0,67.3663,67.3663,67.3288,67.3288,2126.0
2023-07-10 14:50:00,71.92,71.95,71.91,71.93,6210.0,67.3288,67.3569,67.3195,67.3382,6210.0
2023-07-10 14:55:00,71.95,71.99,71.95,71.99,8142.0,67.3569,67.3944,67.3569,67.3944,8142.0
2023-07-10 15:00:00,71.99,72.04,71.99,72.01,6626.0,67.3944,67.4412,67.3944,67.4131,6626.0
2023-07-10 15:05:00,72.03,72.06,71.99,72.02,5678.0,67.4318,67.4599,67.3944,67.4225,5678.0
2023-07-10 15:10:00,72.01,72.04,71.97,72.04,11578.0,67.4131,67.4412,67.3757,67.4412,11578.0
2023-07-10 15:15:00,72.04,72.04,71.99,72.02,17604.0,67.4412,67.4412,67.3944,67.4225,17604.0
2023-07-10 15:20:00,72.01,72.04,71.97,71.99,29082.0,67.4131,67.4412,67.3757,67.3944,29082.0
2023-07-10 15:25:00,71.97,72.02,71.97,71.99,19386.0,67.3757,67.4225,67.3757,67.3944,19386.0
2023-07-10 15:30:00,72.01,72.05,71.99,72.01,20014.0,67.4131,67.4505,67.3944,67.4131,20014.0
2023-07-10 15:35:00,72.0,72.03,71.98,72.0,15554.0,67.4037,67.4318,67.385,67.4037,15554.0
2023-07-10 15:40:00,72.0,72.05,71.98,72.05,34644.0,67.4037,67.4505,67.385,67.4505,34644.0
2023-07-10 15:45:00,72.04,72.11,72.04,72.07,42982.0,67.4412,67.5067,67.4412,67.4693,42982.0
2023-07-10 15:50:00,72.06,72.11,72.02,72.07,90000.0,67.4599,67.5067,67.4225,67.4693,90000.0
2023-07-10 15:55:00,72.07,72.25,72.01,72.23,281382.0,67.4693,67.6378,67.4131,67.6191,281382.0
2023-07-11 09:30:00,72.5,72.88,72.32,72.69,41368.0,67.8718,68.2276,67.7033,68.0497,41368.0
2023-07-11 09:35:00,72.69,72.88,72.57,72.83,30242.0,68.0497,68.2276,67.9374,68.1808,30242.0
2023-07-11 09:40:00,72.88,72.96,72.77,72.81,34110.0,68.2276,68.3025,68.1246,68.162,34110.0
2023-07-11 09:45:00,72.84,72.98,72.83,72.98,25876.0,68.1901,68.3212,68.1808,68.3212,25876.0
2023-07-11 09:50:00,72.95,72.96,72.81,72.85,30474.0,68.2931,68.3025,68.162,68.1995,30474.0
2023-07-11 09:55:00,72.87,73.11,72.87,73.11,8094.0,68.2182,68.4429,68.2182,68.4429,8094.0
2023-07-11 10:00:00,73.09,73.21,72.96,72.96,18498.0,68.4242,68.5365,68.3025,68.3025,18498.0
2023-07-11 10:05:00,73.01,73.06,72.82,72.87,21158.0,68.3493,68.3961,68.1714,68.2182,21158.0
2023-07-11 10:10:00,72.83,72.83,72.65,72.74,8898.0,68.1808,68.1808,68.0122,68.0965,8898.0
2023-07-11 10:15:00,72.72,72.72,72.56,72.63,9716.0,68.0778,68.0778,67.928,67.9935,9716.0
2023-07-11 10:20:00,72.64,72.71,72.61,72.71,24616.0,68.0029,68.0684,67.9748,68.0684,24616.0
2023-07-11 10:25:00,72.72,72.77,72.68,72.71,17250.0,68.0778,68.1246,68.0403,68.0684,17250.0
2023-07-11 10:30:00,72.69,72.69,72.58,72.69,25248.0,68.0497,68.0497,67.9467,68.0497,25248.0
2023-07-11 10:35:00,72.69,72.76,72.67,72.75,13250.0,68.0497,68.1152,68.031,68.1059,13250.0
2023-07-11 10:40:00,72.76,72.92,72.76,72.89,31426.0,68.1152,68.265,68.1152,68.2369,31426.0
2023-07-11 10:45:00,72.89,72.92,72.82,72.88,44706.0,68.2369,68.265,68.1714,68.2276,44706.0
2023-07-11 10:50:00,72.87,72.89,72.75,72.88,22160.0,68.2182,68.2369,68.1059,68.2276,22160.0
2023-07-11 10:55:00,72.86,72.92,72.8,72.92,11194.0,68.2088,68.265,68.1527,68.265,11194.0
2023-07-11 11:00:00,72.95,73.03,72.83,72.84,14066.0,68.2931,68.368,68.1808,68.1901,14066.0
2023-07-11 11:05:00,72.83,72.91,72.83,72.91,1400.0,68.1808,68.2556,68.1808,68.2556,1400.0
2023-07-11 11:10:00,72.84,72.95,72.82,72.89,12614.0,68.1901,68.2931,68.1714,68.2369,12614.0
2023-07-11 11:15:00,72.89,72.97,72.89,72.97,9974.0,68.2369,68.3118,68.2369,68.3118,9974.0
2023-07-11 11:20:00,72.97,72.99,72.85,72.85,9560.0,68.3118,68.3305,68.1995,68.1995,9560.0
2023-07-11 11:25:00,72.88,72.92,72.85,72.89,8512.0,68.2276,68.265,68.1995,68.2369,8512.0
2023-07-11 11:30:00,72.89,72.89,72.82,72.84,19288.0,68.2369,68.2369,68.1714,68.1901,19288.0
2023-07-11 11:35:00,72.82,72.82,72.74,72.78,13114.0,68.1714,68.1714,68.0965,68.1339,13114.0
2023-07-11 11:40:00,72.79,72.91,72.79,72.91,16718.0,68.1433,68.2556,68.1433,68.2556,16718.0
2023-07-11 11:45:00,72.92,72.92,72.79,72.82,10380.0,68.265,68.265,68.1433,68.1714,10380.0
2023-07-11 11:50:00,72.82,72.82,72.74,72.78,12512.0,68.1714,68.1714,68.0965,68.1339,12512.0
2023-07-11 11:55:00,72.76,72.76,72.66,72.66,6386.0,68.1152,68.1152,68.0216,68.0216,6386.0
2023-07-11 12:00:00,72.66,72.72,72.66,72.72,7800.0,68.0216,68.0778,68.0216,68.0778,7800.0
2023-07-11 12:05:00,72.71,72.71,72.63,72.64,22792.0,68.0684,68.0684,67.9935,68.0029,22792.0
2023-07-11 12:10:00,72.66,72.83,72.66,72.83,13858.0,68.0216,68.1808,68.0216,68.1808,13858.0
2023-07-11 12:15:00,72.83,72.89,72.83,72.83,20288.0,68.1808,68.2369,68.1808,68.1808,20288.0
2023-07-11 12:20:00,72.82,72.82,72.75,72.76,4294.0,68.1714,68.1714,68.1059,68.1152,4294.0
2023-07-11 12:25:00,72.75,72.77,72.69,72.71,16948.0,68.1059,68.1246,68.0497,68.0684,16948.0
2023-07-11 12:30:00,72.74,72.74,72.69,72.69,10032.0,68.0965,68.0965,68.0497,68.0497,10032.0
2023-07-11 12:35:00,72.69,72.7,72.59,72.69,39810.0,68.0497,68.0591,67.9561,68.0497,39810.0
2023-07-11 12:40:00,72.69,72.8,72.69,72.78,21790.0,68.0497,68.1527,68.0497,68.1339,21790.0
2023-07-11 12:45:00,72.78,72.84,72.77,72.82,20158.0,68.1339,68.1901,68.1246,68.1714,20158.0
2023-07-11 12:50:00,72.83,72.84,72.8,72.81,4630.0,68.1808,68.1901,68.1527,68.162,4630.0
2023-07-11 12:55:00,72.8,72.81,72.75,72.81,4726.0,68.1527,68.162,68.1059,68.162,4726.0
2023-07-11 13:00:00,72.78,72.83,72.75,72.8,4970.0,68.1339,68.1808,68.1059,68.1527,4970.0
2023-07-11 13:05:00,72.8,72.83,72.79,72.81,3180.0,68.1527,68.1808,68.1433,68.162,3180.0
2023-07-11 13:10:00,72.81,72.83,72.8,72.82,5632.0,68.162,68.1808,68.1527,68.1714,5632.0
2023-07-11 13:15:00,72.8,72.86,72.79,72.8,6732.0,68.1527,68.2088,68.1433,68.1527,6732.0
2023-07-11 13:20:00,72.82,72.82,72.81,72.82,1000.0,68.1714,68.1714,68.162,68.1714,1000.0
2023-07-11 13:25:00,72.82,72.83,72.79,72.79,4400.0,68.1714,68.1808,68.1433,68.1433,4400.0
2023-07-11 13:30:00,72.8,72.81,72.71,72.75,4228.0,68.1527,68.162,68.0684,68.1059,4228.0
2023-07-11 13:35:00,72.74,72.75,72.7,72.72,4584.0,68.0965,68.1059,68.0591,68.0778,4584.0
2023-07-11 13:40:00,72.74,72.77,72.73,72.77,2558.0,68.0965,68.1246,68.0871,68.1246,2558.0
2023-07-11 13:45:00,72.78,72.8,72.74,72.74,11394.0,68.1339,68.1527,68.0965,68.0965,11394.0
2023-07-11 13:50:00,72.77,72.82,72.75,72.78,26394.0,68.1246,68.1714,68.1059,68.1339,26394.0
2023-07-11 13:55:00,72.78,72.83,72.75,72.8,4750.0,68.1339,68.1808,68.1059,68.1527,4750.0
2023-07-11 14:00:00,72.85,72.91,72.85,72.88,5016.0,68.1995,68.2556,68.1995,68.2276,5016.0
2023-07-11 14:05:00,72.86,72.86,72.83,72.85,2000.0,68.2088,68.2088,68.1808,68.1995,2000.0
2023-07-11 14:10:00,72.83,72.86,72.83,72.83,8178.0,68.1808,68.2088,68.1808,68.1808,8178.0
2023-07-11 14:15:00,72.83,72.86,72.8,72.86,4604.0,68.1808,68.2088,68.1527,68.2088,4604.0
2023-07-11 14:20:00,72.83,72.83,72.79,72.83,3380.0,68.1808,68.1808,68.1433,68.1808,3380.0
2023-07-11 14:25:00,72.83,72.88,72.81,72.88,9394.0,68.1808,68.2276,68.162,68.2276,9394.0
2023-07-11 14:30:00,72.89,72.91,72.86,72.89,6994.0,68.2369,68.2556,68.2088,68.2369,6994.0
2023-07-11 14:35:00,72.89,72.91,72.83,72.83,5822.0,68.2369,68.2556,68.1808,68.1808,5822.0
2023-07-11 14:40:00,72.86,72.9,72.86,72.89,3120.0,68.2088,68.2463,68.2088,68.2369,3120.0
2023-07-11 14:45:00,72.9,72.92,72.86,72.92,5008.0,68.2463,68.265,68.2088,68.265,5008.0
2023-07-11 14:50:00,72.94,72.94,72.88,72.89,7198.0,68.2837,68.2837,68.2276,68.2369,7198.0
2023-07-11 14:55:00,72.91,73.0,72.91,72.99,8012.0,68.2556,68.3399,68.2556,68.3305,8012.0
2023-07-11 15:00:00,72.99,73.01,72.97,72.97,2000.0,68.3305,68.3493,68.3118,68.3118,2000.0
2023-07-11 15:05:00,72.97,73.02,72.95,73.02,7180.0,68.3118,68.3586,68.2931,68.3586,7180.0
2023-07-11 15:10:00,73.02,73.02,72.96,72.96,6254.0,68.3586,68.3586,68.3025,68.3025,6254.0
2023-07-11 15:15:00,72.96,73.01,72.95,73.0,7688.0,68.3025,68.3493,68.2931,68.3399,7688.0
2023-07-11 15:20:00,73.02,73.06,73.0,73.03,11104.0,68.3586,68.3961,68.3399,68.368,11104.0
2023-07-11 15:25:00,73.02,73.07,73.01,73.07,11088.0,68.3586,68.4054,68.3493,68.4054,11088.0
2023-07-11 15:30:00,73.08,73.14,73.07,73.11,24992.0,68.4148,68.471,68.4054,68.4429,24992.0
2023-07-11 15:35:00,73.11,73.25,73.1,73.21,33756.0,68.4429,68.5739,68.4335,68.5365,33756.0
2023-07-11 15:40:00,73.22,73.29,73.19,73.28,18630.0,68.5459,68.6114,68.5178,68.602,18630.0
2023-07-11 15:45:00,73.29,73.42,73.26,73.41,48980.0,68.6114,68.7331,68.5833,68.7237,48980.0
2023-07-11 15:50:00,73.47,73.51,73.42,73.46,46828.0,68.7799,68.8173,68.7331,68.7705,46828.0
2023-07-11 15:55:00,73.46,73.49,73.38,73.48,132600.0,68.7705,68.7986,68.6956,68.7893,132600.0
2023-07-12 09:30:00,74.02,74.1,73.89,73.92,34574.0,69.2948,69.3697,69.1731,69.2012,34574.0
2023-07-12 09:35:00,73.99,74.12,73.92,74.12,31522.0,69.2667,69.3884,69.2012,69.3884,31522.0
2023-07-12 09:40:00,74.17,74.17,73.8,73.8,9270.0,69.4352,69.4352,69.0888,69.0888,9270.0
2023-07-12 09:45:00,73.85,73.91,73.8,73.8,8928.0,69.1356,69.1918,69.0888,69.0888,8928.0
2023-07-12 09:50:00,73.83,73.86,73.64,73.66,41780.0,69.1169,69.145,68.939,68.9578,41780.0
2023-07-12 09:55:00,73.63,73.77,73.63,73.75,5134.0,68.9297,69.0607,68.9297,69.042,5134.0
2023-07-12 10:00:00,73.75,73.76,73.65,73.66,15078.0,69.042,69.0514,68.9484,68.9578,15078.0
2023-07-12 10:05:00,73.69,73.92,73.65,73.92,8200.0,68.9859,69.2012,68.9484,69.2012,8200.0
2023-07-12 10:10:00,73.86,73.95,73.81,73.92,10426.0,69.145,69.2293,69.0982,69.2012,10426.0
2023-07-12 10:15:00,73.92,73.97,73.82,73.82,11244.0,69.2012,69.248,69.1076,69.1076,11244.0
2023-07-12 10:20:00,73.78,73.83,73.73,73.83,28146.0,69.0701,69.1169,69.0233,69.1169,28146.0
2023-07-12 10:25:00,73.88,73.97,73.85,73.92,5254.0,69.1637,69.248,69.1356,69.2012,5254.0
2023-07-12 10:30:00,73.89,73.98,73.87,73.92,7534.0,69.1731,69.2573,69.1544,69.2012,7534.0
2023-07-12 10:35:00,73.92,73.92,73.83,73.92,6286.0,69.2012,69.2012,69.1169,69.2012,6286.0
2023-07-12 10:40:00,73.95,73.97,73.89,73.93,9050.0,69.2293,69.248,69.1731,69.2105,9050.0
2023-07-12 10:45:00,73.95,73.96,73.9,73.92,15394.0,69.2293,69.2386,69.1824,69.2012,15394.0
2023-07-12 10:50:00,73.96,74.07,73.96,74.03,11634.0,69.2386,69.3416,69.2386,69.3042,11634.0
2023-07-12 10:55:00,74.03,74.07,73.97,74.0,22108.0,69.3042,69.3416,69.248,69.2761,22108.0
2023-07-12 11:00:00,73.96,73.96,73.84,73.95,16738.0,69.2386,69.2386,69.1263,69.2293,16738.0
2023-07-12 11:05:00,73.92,73.98,73.81,73.96,11542.0,69.2012,69.2573,69.0982,69.2386,11542.0
2023-07-12 11:10:00,73.96,74.0,73.9,73.93,17742.0,69.2386,69.2761,69.1824,69.2105,17742.0
2023-07-12 11:15:00,73.9,73.99,73.89,73.97,7868.0,69.1824,69.2667,69.1731,69.248,7868.0
2023-07-12 11:20:00,73.97,74.09,73.95,74.08,15966.0,69.248,69.3603,69.2293,69.351,15966.0
2023-07-12 11:25:00,74.11,74.11,73.98,74.01,9936.0,69.379,69.379,69.2573,69.2854,9936.0
2023-07-12 11:30:00,73.98,74.08,73.97,74.08,25008.0,69.2573,69.351,69.248,69.351,25008.0
2023-07-12 11:35:00,74.1,74.14,74.06,74.09,15084.0,69.3697,69.4071,69.3322,69.3603,15084.0
2023-07-12 11:40:00,74.1,74.13,74.0,74.11,33612.0,69.3697,69.3978,69.2761,69.379,33612.0
2023-07-12 11:45:00,74.11,74.2,74.08,74.2,45734.0,69.379,69.4633,69.351,69.4633,45734.0
2023-07-12 11:50:00,74.22,74.24,74.09,74.15,31026.0,69.482,69.5007,69.3603,69.4165,31026.0
2023-07-12 11:55:00,74.17,74.19,74.05,74.05,21474.0,69.4352,69.4539,69.3229,69.3229,21474.0
2023-07-12 12:00:00,74.05,74.09,74.0,74.08,30808.0,69.3229,69.3603,69.2761,69.351,30808.0
2023-07-12 12:05:00,74.09,74.11,74.06,74.11,17848.0,69.3603,69.379,69.3322,69.379,17848.0
2023-07-12 12:10:00,74.11,74.27,74.09,74.27,12926.0,69.379,69.5288,69.3603,69.5288,12926.0
2023-07-12 12:15:00,74.27,74.32,74.25,74.3,17232.0,69.5288,69.5756,69.5101,69.5569,17232.0
2023-07-12 12:20:00,74.33,74.35,74.23,74.25,7784.0,69.585,69.6037,69.4914,69.5101,7784.0
2023-07-12 12:25:00,74.22,74.27,74.21,74.27,4646.0,69.482,69.5288,69.4727,69.5288,4646.0
2023-07-12 12:30:00,74.24,74.29,74.24,74.28,8992.0,69.5007,69.5476,69.5007,69.5382,8992.0
2023-07-12 12:35:00,74.28,74.39,74.28,74.36,8766.0,69.5382,69.6412,69.5382,69.6131,8766.0
2023-07-12 12:40:00,74.38,74.45,74.35,74.45,10390.0,69.6318,69.6973,69.6037,69.6973,10390.0
2023-07-12 12:45:00,74.44,74.44,74.3,74.3,8890.0,69.688,69.688,69.5569,69.5569,8890.0
2023-07-12 12:50:00,74.3,74.43,74.29,74.43,7636.0,69.5569,69.6786,69.5476,69.6786,7636.0
2023-07-12 12:55:00,74.45,74.46,74.35,74.38,4768.0,69.6973,69.7067,69.6037,69.6318,4768.0
2023-07-12 13:00:00,74.38,74.39,74.35,74.37,6694.0,69.6318,69.6412,69.6037,69.6224,6694.0
2023-07-12 13:05:00,74.35,74.36,74.32,74.33,6180.0,69.6037,69.6131,69.5756,69.585,6180.0
2023-07-12 13:10:00,74.33,74.33,74.27,74.28,5202.0,69.585,69.585,69.5288,69.5382,5202.0
2023-07-12 13:15:00,74.27,74.29,74.25,74.25,3142.0,69.5288,69.5476,69.5101,69.5101,3142.0
2023-07-12 13:20:00,74.22,74.23,74.14,74.14,3696.0,69.482,69.4914,69.4071,69.4071,3696.0
2023-07-12 13:25:00,74.17,74.21,74.14,74.16,41510.0,69.4352,69.4727,69.4071,69.4259,41510.0
2023-07-12 13:30:00,74.17,74.28,74.16,74.28,25060.0,69.4352,69.5382,69.4259,69.5382,25060.0
2023-07-12 13:35:00,74.26,74.38,74.26,74.35,10526.0,69.5195,69.6318,69.5195,69.6037,10526.0
2023-07-12 13:40:00,74.33,74.35,74.29,74.29,11260.0,69.585,69.6037,69.5476,69.5476,11260.0
2023-07-12 13:45:00,74.28,74.36,74.28,74.36,5458.0,69.5382,69.6131,69.5382,69.6131,5458.0
2023-07-12 13:50:00,74.35,74.35,74.31,74.35,6810.0,69.6037,69.6037,69.5663,69.6037,6810.0
2023-07-12 13:55:00,74.35,74.36,74.31,74.31,5552.0,69.6037,69.6131,69.5663,69.5663,5552.0
2023-07-12 14:00:00,74.31,74.33,74.29,74.33,6840.0,69.5663,69.585,69.5476,69.585,6840.0
2023-07-12 14:05:00,74.33,74.39,74.33,74.36,7024.0,69.585,69.6412,69.585,69.6131,7024.0
2023-07-12 14:10:00,74.38,74.41,74.33,74.33,7314.0,69.6318,69.6599,69.585,69.585,7314.0
2023-07-12 14:15:00,74.33,74.35,74.26,74.26,8740.0,69.585,69.6037,69.5195,69.5195,8740.0
2023-07-12 14:20:00,74.28,74.29,74.24,74.26,18590.0,69.5382,69.5476,69.5007,69.5195,18590.0
2023-07-12 14:25:00,74.27,74.32,74.26,74.31,6622.0,69.5288,69.5756,69.5195,69.5663,6622.0
2023-07-12 14:30:00,74.31,74.39,74.31,74.39,5184.0,69.5663,69.6412,69.5663,69.6412,5184.0
2023-07-12 14:35:00,74.39,74.4,74.35,74.39,4800.0,69.6412,69.6505,69.6037,69.6412,4800.0
2023-07-12 14:40:00,74.38,74.42,74.38,74.42,3828.0,69.6318,69.6693,69.6318,69.6693,3828.0
2023-07-12 14:45:00,74.42,74.44,74.38,74.42,5836.0,69.6693,69.688,69.6318,69.6693,5836.0
2023-07-12 14:50:00,74.42,74.44,74.41,74.42,6792.0,69.6693,69.688,69.6599,69.6693,6792.0
2023-07-12 14:55:00,74.42,74.49,74.42,74.46,10064.0,69.6693,69.7348,69.6693,69.7067,10064.0
2023-07-12 15:00:00,74.46,74.47,74.42,74.45,19160.0,69.7067,69.7161,69.6693,69.6973,19160.0
2023-07-12 15:05:00,74.46,74.47,74.37,74.37,8966.0,69.7067,69.7161,69.6224,69.6224,8966.0
2023-07-12 15:10:00,74.36,74.36,74.3,74.32,11422.0,69.6131,69.6131,69.5569,69.5756,11422.0
2023-07-12 15:15:00,74.32,74.32,74.29,74.29,15188.0,69.5756,69.5756,69.5476,69.5476,15188.0
2023-07-12 15:20:00,74.29,74.29,74.15,74.17,17386.0,69.5476,69.5476,69.4165,69.4352,17386.0
2023-07-12 15:25:00,74.16,74.16,74.07,74.11,25908.0,69.4259,69.4259,69.3416,69.379,25908.0
2023-07-12 15:30:00,74.11,74.19,74.08,74.15,26368.0,69.379,69.4539,69.351,69.4165,26368.0
2023-07-12 15:35:00,74.16,74.26,74.15,74.23,24346.0,69.4259,69.5195,69.4165,69.4914,24346.0
2023-07-12 15:40:00,74.23,74.28,74.23,74.28,15372.0,69.4914,69.5382,69.4914,69.5382,15372.0
2023-07-12 15:45:00,74.31,74.33,74.23,74.25,33752.0,69.5663,69.585,69.4914,69.5101,33752.0
2023-07-12 15:50:00,74.27,74.33,74.2,74.25,51340.0,69.5288,69.585,69.4633,69.5101,51340.0
2023-07-12 15:55:00,74.27,74.39,74.25,74.36,171880.0,69.5288,69.6412,69.5101,69.6131,171880.0
2023-07-13 09:30:00,74.42,74.42,74.42,74.42,32836.0,69.6693,69.6693,69.6693,69.6693,32836.0
2023-07-13 09:35:00,74.41,74.48,74.35,74.44,9440.0,69.6599,69.7254,69.6037,69.688,9440.0
2023-07-13 09:40:00,74.39,74.41,74.14,74.32,15624.0,69.6412,69.6599,69.4071,69.5756,15624.0
2023-07-13 09:45:00,74.29,74.29,74.11,74.14,2406.0,69.5476,69.5476,69.379,69.4071,2406.0
2023-07-13 09:50:00,74.11,74.34,74.11,74.3,7510.0,69.379,69.5944,69.379,69.5569,7510.0
2023-07-13 09:55:00,74.33,74.39,74.26,74.33,12348.0,69.585,69.6412,69.5195,69.585,12348.0
2023-07-13 10:00:00,74.39,74.5,74.36,74.44,11230.0,69.6412,69.7441,69.6131,69.688,11230.0
2023-07-13 10:05:00,74.44,74.48,74.39,74.48,13760.0,69.688,69.7254,69.6412,69.7254,13760.0
2023-07-13 10:10:00,74.49,74.52,74.44,74.48,11724.0,69.7348,69.7629,69.688,69.7254,11724.0
2023-07-13 10:15:00,74.46,74.47,74.39,74.45,5440.0,69.7067,69.7161,69.6412,69.6973,5440.0
2023-07-13 10:20:00,74.45,74.52,74.42,74.52,8730.0,69.6973,69.7629,69.6693,69.7629,8730.0
2023-07-13 10:25:00,74.52,74.64,74.5,74.64,65264.0,69.7629,69.8752,69.7441,69.8752,65264.0
2023-07-13 10:30:00,74.65,74.67,74.54,74.54,8904.0,69.8846,69.9033,69.7816,69.7816,8904.0
2023-07-13 10:35:00,74.59,74.59,74.46,74.46,16832.0,69.8284,69.8284,69.7067,69.7067,16832.0
2023-07-13 10:40:00,74.44,74.46,74.34,74.34,3224.0,69.688,69.7067,69.5944,69.5944,3224.0
2023-07-13 10:45:00,74.36,74.41,74.36,74.36,5764.0,69.6131,69.6599,69.6131,69.6131,5764.0
2023-07-13 10:50:00,74.38,74.51,74.38,74.48,8386.0,69.6318,69.7535,69.6318,69.7254,8386.0
2023-07-13 10:55:00,74.48,74.54,74.47,74.51,9130.0,69.7254,69.7816,69.7161,69.7535,9130.0
2023-07-13 11:00:00,74.55,74.55,74.48,74.51,10150.0,69.791,69.791,69.7254,69.7535,10150.0
2023-07-13 11:05:00,74.51,74.53,74.39,74.45,27590.0,69.7535,69.7722,69.6412,69.6973,27590.0
2023-07-13 11:10:00,74.48,74.51,74.47,74.48,9804.0,69.7254,69.7535,69.7161,69.7254,9804.0
2023-07-13 11:15:00,74.48,74.66,74.47,74.52,15130.0,69.7254,69.8939,69.7161,69.7629,15130.0
2023-07-13 11:20:00,74.48,74.51,74.45,74.5,4204.0,69.7254,69.7535,69.6973,69.7441,4204.0
2023-07-13 11:25:00,74.5,74.57,74.5,74.55,9974.0,69.7441,69.8097,69.7441,69.791,9974.0
2023-07-13 11:30:00,74.53,74.62,74.52,74.61,4860.0,69.7722,69.8565,69.7629,69.8471,4860.0
2023-07-13 11:35:00,74.59,74.66,74.51,74.51,9066.0,69.8284,69.8939,69.7535,69.7535,9066.0
2023-07-13 11:40:00,74.47,74.55,74.45,74.55,2400.0,69.7161,69.791,69.6973,69.791,2400.0
2023-07-13 11:45:00,74.54,74.55,74.5,74.53,7402.0,69.7816,69.791,69.7441,69.7722,7402.0
2023-07-13 11:50:00,74.54,74.58,74.53,74.53,7142.0,69.7816,69.819,69.7722,69.7722,7142.0
2023-07-13 11:55:00,74.53,74.58,74.53,74.54,10834.0,69.7722,69.819,69.7722,69.7816,10834.0
2023-07-13 12:00:00,74.53,74.6,74.53,74.6,2696.0,69.7722,69.8378,69.7722,69.8378,2696.0
2023-07-13 12:05:00,74.58,74.58,74.53,74.53,8474.0,69.819,69.819,69.7722,69.7722,8474.0
2023-07-13 12:10:00,74.51,74.51,74.43,74.48,7270.0,69.7535,69.7535,69.6786,69.7254,7270.0
2023-07-13 12:15:00,74.49,74.51,74.42,74.44,6682.0,69.7348,69.7535,69.6693,69.688,6682.0
2023-07-13 12:20:00,74.43,74.47,74.42,74.42,9780.0,69.6786,69.7161,69.6693,69.6693,9780.0
2023-07-13 12:25:00,74.44,74.49,74.42,74.48,6860.0,69.688,69.7348,69.6693,69.7254,6860.0
2023-07-13 12:30:00,74.49,74.54,74.48,74.52,6342.0,69.7348,69.7816,69.7254,69.7629,6342.0
2023-07-13 12:35:00,74.52,74.53,74.46,74.5,5076.0,69.7629,69.7722,69.7067,69.7441,5076.0
2023-07-13 12:40:00,74.51,74.55,74.45,74.5,20530.0,69.7535,69.791,69.6973,69.7441,20530.0
2023-07-13 12:45:00,74.48,74.5,74.45,74.45,6316.0,69.7254,69.7441,69.6973,69.6973,6316.0
2023-07-13 12:50:00,74.43,74.44,74.39,74.39,22838.0,69.6786,69.688,69.6412,69.6412,22838.0
2023-07-13 12:55:00,74.38,74.38,74.26,74.27,6230.0,69.6318,69.6318,69.5195,69.5288,6230.0
2023-07-13 13:00:00,74.29,74.29,74.11,74.11,5154.0,69.5476,69.5476,69.379,69.379,5154.0
2023-07-13 13:05:00,74.15,74.2,74.07,74.07,12246.0,69.4165,69.4633,69.3416,69.3416,12246.0
2023-07-13 13:10:00,74.07,74.17,74.06,74.17,8950.0,69.3416,69.4352,69.3322,69.4352,8950.0
2023-07-13 13:15:00,74.17,74.21,74.16,74.17,8460.0,69.4352,69.4727,69.4259,69.4352,8460.0
2023-07-13 13:20:00,74.17,74.17,74.13,74.13,5204.0,69.4352,69.4352,69.3978,69.3978,5204.0
2023-07-13 13:25:00,74.13,74.17,74.11,74.15,7498.0,69.3978,69.4352,69.379,69.4165,7498.0
2023-07-13 13:30:00,74.19,74.24,74.19,74.2,9376.0,69.4539,69.5007,69.4539,69.4633,9376.0
2023-07-13 13:35:00,74.2,74.25,74.18,74.21,10642.0,69.4633,69.5101,69.4446,69.4727,10642.0
2023-07-13 13:40:00,74.23,74.35,74.23,74.35,4402.0,69.4914,69.6037,69.4914,69.6037,4402.0
2023-07-13 13:45:00,74.32,74.39,74.32,74.39,9920.0,69.5756,69.6412,69.5756,69.6412,9920.0
2023-07-13 13:50:00,74.39,74.45,74.39,74.44,15436.0,69.6412,69.6973,69.6412,69.688,15436.0
2023-07-13 13:55:00,74.45,74.47,74.42,74.47,22056.0,69.6973,69.7161,69.6693,69.7161,22056.0
2023-07-13 14:00:00,74.48,74.48,74.45,74.48,5350.0,69.7254,69.7254,69.6973,69.7254,5350.0
2023-07-13 14:05:00,74.48,74.58,74.48,74.57,7390.0,69.7254,69.819,69.7254,69.8097,7390.0
2023-07-13 14:10:00,74.57,74.58,74.52,74.53,14262.0,69.8097,69.819,69.7629,69.7722,14262.0
2023-07-13 14:15:00,74.53,74.56,74.47,74.47,7642.0,69.7722,69.8003,69.7161,69.7161,7642.0
2023-07-13 14:20:00,74.49,74.52,74.45,74.52,14550.0,69.7348,69.7629,69.6973,69.7629,14550.0
2023-07-13 14:25:00,74.51,74.55,74.5,74.51,15250.0,69.7535,69.791,69.7441,69.7535,15250.0
2023-07-13 14:30:00,74.51,74.54,74.46,74.54,15878.0,69.7535,69.7816,69.7067,69.7816,15878.0
2023-07-13 14:35:00,74.54,74.54,74.44,74.47,21748.0,69.7816,69.7816,69.688,69.7161,21748.0
2023-07-13 14:40:00,74.46,74.48,74.44,74.44,4000.0,69.7067,69.7254,69.688,69.688,4000.0
2023-07-13 14:45:00,74.42,74.52,74.42,74.5,8604.0,69.6693,69.7629,69.6693,69.7441,8604.0
2023-07-13 14:50:00,74.5,74.58,74.5,74.56,20480.0,69.7441,69.819,69.7441,69.8003,20480.0
2023-07-13 14:55:00,74.57,74.63,74.54,74.62,14312.0,69.8097,69.8658,69.7816,69.8565,14312.0
2023-07-13 15:00:00,74.63,74.63,74.56,74.59,15996.0,69.8658,69.8658,69.8003,69.8284,15996.0
2023-07-13 15:05:00,74.6,74.6,74.56,74.58,10822.0,69.8378,69.8378,69.8003,69.819,10822.0
2023-07-13 15:10:00,74.58,74.66,74.57,74.61,11824.0,69.819,69.8939,69.8097,69.8471,11824.0
2023-07-13 15:15:00,74.63,74.64,74.58,74.61,10116.0,69.8658,69.8752,69.819,69.8471,10116.0
2023-07-13 15:20:00,74.62,74.64,74.6,74.63,11254.0,69.8565,69.8752,69.8378,69.8658,11254.0
2023-07-13 15:25:00,74.64,74.64,74.61,74.61,7484.0,69.8752,69.8752,69.8471,69.8471,7484.0
2023-07-13 15:30:00,74.61,74.67,74.6,74.61,31718.0,69.8471,69.9033,69.8378,69.8471,31718.0
2023-07-13 15:35:00,74.63,74.65,74.61,74.65,30698.0,69.8658,69.8846,69.8471,69.8846,30698.0
2023-07-13 15:40:00,74.65,74.67,74.63,74.67,24926.0,69.8846,69.9033,69.8658,69.9033,24926.0
2023-07-13 15:45:00,74.67,74.73,74.66,74.7,39046.0,69.9033,69.9595,69.8939,69.9314,39046.0
2023-07-13 15:50:00,74.71,74.74,74.68,74.68,41268.0,69.9407,69.9688,69.9127,69.9127,41268.0
2023-07-13 15:55:00,74.69,74.79,74.69,74.76,215702.0,69.922,70.0156,69.922,69.9875,215702.0
2023-07-14 09:30:00,74.61,74.72,74.46,74.54,21982.0,69.8471,69.9501,69.7067,69.7816,21982.0
2023-07-14 09:35:00,74.51,74.61,74.41,74.61,9670.0,69.7535,69.8471,69.6599,69.8471,9670.0
2023-07-14 09:40:00,74.61,74.61,74.42,74.54,6162.0,69.8471,69.8471,69.6693,69.7816,6162.0
2023-07-14 09:45:00,74.55,74.55,74.43,74.43,6510.0,69.791,69.791,69.6786,69.6786,6510.0
2023-07-14 09:50:00,74.46,74.57,74.42,74.45,17928.0,69.7067,69.8097,69.6693,69.6973,17928.0
2023-07-14 09:55:00,74.46,74.54,74.46,74.53,4908.0,69.7067,69.7816,69.7067,69.7722,4908.0
2023-07-14 10:00:00,74.48,74.51,74.27,74.32,9346.0,69.7254,69.7535,69.5288,69.5756,9346.0
2023-07-14 10:05:00,74.39,74.42,74.26,74.3,7332.0,69.6412,69.6693,69.5195,69.5569,7332.0
2023-07-14 10:10:00,74.29,74.29,74.07,74.14,4438.0,69.5476,69.5476,69.3416,69.4071,4438.0
2023-07-14 10:15:00,74.16,74.24,74.07,74.07,5816.0,69.4259,69.5007,69.3416,69.3416,5816.0
2023-07-14 10:20:00,74.07,74.18,74.01,74.03,11652.0,69.3416,69.4446,69.2854,69.3042,11652.0
2023-07-14 10:25:00,74.05,74.15,74.03,74.08,18674.0,69.3229,69.4165,69.3042,69.351,18674.0
2023-07-14 10:30:00,74.08,74.08,74.02,74.07,7996.0,69.351,69.351,69.2948,69.3416,7996.0
2023-07-14 10:35:00,74.07,74.18,74.06,74.11,7660.0,69.3416,69.4446,69.3322,69.379,7660.0
2023-07-14 10:40:00,74.08,74.17,74.06,74.13,4942.0,69.351,69.4352,69.3322,69.3978,4942.0
2023-07-14 10:45:00,74.08,74.27,74.08,74.23,3144.0,69.351,69.5288,69.351,69.4914,3144.0
2023-07-14 10:50:00,74.22,74.27,74.12,74.14,4904.0,69.482,69.5288,69.3884,69.4071,4904.0
2023-07-14 10:55:00,74.12,74.27,74.11,74.27,8748.0,69.3884,69.5288,69.379,69.5288,8748.0
2023-07-14 11:00:00,74.25,74.25,74.06,74.12,5200.0,69.5101,69.5101,69.3322,69.3884,5200.0
2023-07-14 11:05:00,74.11,74.16,74.08,74.14,1814.0,69.379,69.4259,69.351,69.4071,1814.0
2023-07-14 11:10:00,74.07,74.14,74.04,74.14,2800.0,69.3416,69.4071,69.3135,69.4071,2800.0
2023-07-14 11:15:00,74.17,74.27,74.14,74.18,4304.0,69.4352,69.5288,69.4071,69.4446,4304.0
2023-07-14 11:20:00,74.21,74.28,74.2,74.24,7046.0,69.4727,69.5382,69.4633,69.5007,7046.0
2023-07-14 11:25:00,74.23,74.24,74.19,74.22,3400.0,69.4914,69.5007,69.4539,69.482,3400.0
2023-07-14 11:30:00,74.26,74.26,74.17,74.17,4586.0,69.5195,69.5195,69.4352,69.4352,4586.0
2023-07-14 11:35:00,74.17,74.21,74.13,74.2,5216.0,69.4352,69.4727,69.3978,69.4633,5216.0
2023-07-14 11:40:00,74.2,74.24,74.14,74.22,4768.0,69.4633,69.5007,69.4071,69.482,4768.0
2023-07-14 11:45:00,74.22,74.22,74.11,74.11,3010.0,69.482,69.482,69.379,69.379,3010.0
2023-07-14 11:50:00,74.11,74.13,74.06,74.13,7632.0,69.379,69.3978,69.3322,69.3978,7632.0
2023-07-14 11:55:00,74.17,74.19,74.16,74.19,3392.0,69.4352,69.4539,69.4259,69.4539,3392.0
2023-07-14 12:00:00,74.21,74.22,74.17,74.21,6930.0,69.4727,69.482,69.4352,69.4727,6930.0
2023-07-14 12:05:00,74.21,74.21,74.1,74.12,8828.0,69.4727,69.4727,69.3697,69.3884,8828.0
2023-07-14 12:10:00,74.14,74.17,74.11,74.16,5870.0,69.4071,69.4352,69.379,69.4259,5870.0
2023-07-14 12:15:00,74.15,74.17,74.11,74.16,5736.0,69.4165,69.4352,69.379,69.4259,5736.0
2023-07-14 12:20:00,74.14,74.18,74.13,74.16,2700.0,69.4071,69.4446,69.3978,69.4259,2700.0
2023-07-14 12:25:00,74.13,74.18,74.1,74.11,14666.0,69.3978,69.4446,69.3697,69.379,14666.0
2023-07-14 12:30:00,74.12,74.15,74.11,74.14,5242.0,69.3884,69.4165,69.379,69.4071,5242.0
2023-07-14 12:35:00,74.13,74.16,74.12,74.14,5808.0,69.3978,69.4259,69.3884,69.4071,5808.0
2023-07-14 12:40:00,74.14,74.17,74.14,74.14,1800.0,69.4071,69.4352,69.4071,69.4071,1800.0
2023-07-14 12:45:00,74.17,74.17,74.14,74.17,3650.0,69.4352,69.4352,69.4071,69.4352,3650.0
2023-07-14 12:50:00,74.17,74.17,74.11,74.12,3800.0,69.4352,69.4352,69.379,69.3884,3800.0
2023-07-14 12:55:00,74.12,74.22,74.12,74.22,2896.0,69.3884,69.482,69.3884,69.482,2896.0
2023-07-14 13:00:00,74.26,74.27,74.26,74.27,2060.0,69.5195,69.5288,69.5195,69.5288,2060.0
2023-07-14 13:05:00,74.29,74.3,74.28,74.28,1012.0,69.5476,69.5569,69.5382,69.5382,1012.0
2023-07-14 13:10:00,74.33,74.36,74.33,74.33,4660.0,69.585,69.6131,69.585,69.585,4660.0
2023-07-14 13:15:00,74.34,74.41,74.33,74.4,1800.0,69.5944,69.6599,69.585,69.6505,1800.0
2023-07-14 13:20:00,74.41,74.44,74.35,74.35,8640.0,69.6599,69.688,69.6037,69.6037,8640.0
2023-07-14 13:25:00,74.35,74.37,74.32,74.33,5268.0,69.6037,69.6224,69.5756,69.585,5268.0
2023-07-14 13:30:00,74.35,74.39,74.35,74.38,3064.0,69.6037,69.6412,69.6037,69.6318,3064.0
2023-07-14 13:35:00,74.36,74.39,74.32,74.36,8386.0,69.6131,69.6412,69.5756,69.6131,8386.0
2023-07-14 13:40:00,74.33,74.35,74.29,74.31,4082.0,69.585,69.6037,69.5476,69.5663,4082.0
2023-07-14 13:45:00,74.32,74.37,74.32,74.35,3818.0,69.5756,69.6224,69.5756,69.6037,3818.0
2023-07-14 13:50:00,74.36,74.39,74.34,74.38,2604.0,69.6131,69.6412,69.5944,69.6318,2604.0
2023-07-14 13:55:00,74.39,74.43,74.33,74.33,7888.0,69.6412,69.6786,69.585,69.585,7888.0
2023-07-14 14:00:00,74.39,74.42,74.38,74.42,2200.0,69.6412,69.6693,69.6318,69.6693,2200.0
2023-07-14 14:05:00,74.42,74.46,74.42,74.46,5496.0,69.6693,69.7067,69.6693,69.7067,5496.0
2023-07-14 14:10:00,74.47,74.52,74.42,74.48,6896.0,69.7161,69.7629,69.6693,69.7254,6896.0
2023-07-14 14:15:00,74.48,74.48,74.4,74.4,2850.0,69.7254,69.7254,69.6505,69.6505,2850.0
2023-07-14 14:20:00,74.41,74.44,74.39,74.44,2800.0,69.6599,69.688,69.6412,69.688,2800.0
2023-07-14 14:25:00,74.45,74.5,74.43,74.43,3050.0,69.6973,69.7441,69.6786,69.6786,3050.0
2023-07-14 14:30:00,74.45,74.47,74.43,74.46,2722.0,69.6973,69.7161,69.6786,69.7067,2722.0
2023-07-14 14:35:00,74.44,74.44,74.38,74.38,1420.0,69.688,69.688,69.6318,69.6318,1420.0
2023-07-14 14:40:00,74.4,74.4,74.37,74.37,2798.0,69.6505,69.6505,69.6224,69.6224,2798.0
2023-07-14 14:45:00,74.38,74.39,74.31,74.32,2060.0,69.6318,69.6412,69.5663,69.5756,2060.0
2023-07-14 14:50:00,74.32,74.37,74.32,74.36,5092.0,69.5756,69.6224,69.5756,69.6131,5092.0
2023-07-14 14:55:00,74.36,74.36,74.35,74.36,3760.0,69.6131,69.6131,69.6037,69.6131,3760.0
2023-07-14 15:00:00,74.36,74.36,74.28,74.33,3608.0,69.6131,69.6131,69.5382,69.585,3608.0
2023-07-14 15:05:00,74.33,74.33,74.3,74.33,3308.0,69.585,69.585,69.5569,69.585,3308.0
2023-07-14 15:10:00,74.34,74.41,74.33,74.38,2726.0,69.5944,69.6599,69.585,69.6318,2726.0
2023-07-14 15:15:00,74.38,74.39,74.36,74.36,6886.0,69.6318,69.6412,69.6131,69.6131,6886.0
2023-07-14 15:20:00,74.35,74.35,74.28,74.28,4450.0,69.6037,69.6037,69.5382,69.5382,4450.0
2023-07-14 15:25:00,74.3,74.31,74.24,74.24,3710.0,69.5569,69.5663,69.5007,69.5007,3710.0
2023-07-14 15:30:00,74.24,74.24,74.12,74.16,9714.0,69.5007,69.5007,69.3884,69.4259,9714.0
2023-07-14 15:35:00,74.14,74.18,74.11,74.14,51602.0,69.4071,69.4446,69.379,69.4071,51602.0
2023-07-14 15:40:00,74.16,74.18,74.11,74.12,21406.0,69.4259,69.4446,69.379,69.3884,21406.0
2023-07-14 15:45:00,74.11,74.23,74.09,74.2,52000.0,69.379,69.4914,69.3603,69.4633,52000.0
2023-07-14 15:50:00,74.17,74.34,74.0,74.27,52556.0,69.4352,69.5944,69.2761,69.5288,52556.0
2023-07-14 15:55:00,74.27,74.27,74.11,74.23,85988.0,69.5288,69.5288,69.379,69.4914,85988.0
2023-07-17 09:30:00,74.04,74.1,73.66,73.81,38104.0,69.3135,69.3697,68.9578,69.0982,38104.0
2023-07-17 09:35:00,73.58,73.6,73.26,73.36,3884.0,68.8829,68.9016,68.5833,68.6769,3884.0
2023-07-17 09:40:00,73.26,73.35,73.18,73.35,2600.0,68.5833,68.6676,68.5084,68.6676,2600.0
2023-07-17 09:45:00,73.5,73.77,73.49,73.61,4680.0,68.808,69.0607,68.7986,68.911,4680.0
2023-07-17 09:50:00,73.72,73.83,73.71,73.75,4468.0,69.0139,69.1169,69.0046,69.042,4468.0
2023-07-17 09:55:00,73.83,73.89,73.83,73.85,2196.0,69.1169,69.1731,69.1169,69.1356,2196.0
2023-07-17 10:00:00,73.79,73.96,73.63,73.87,10664.0,69.0795,69.2386,68.9297,69.1544,10664.0
2023-07-17 10:05:00,73.92,74.08,73.85,73.99,11328.0,69.2012,69.351,69.1356,69.2667,11328.0
2023-07-17 10:10:00,74.0,74.05,73.86,73.86,5120.0,69.2761,69.3229,69.145,69.145,5120.0
2023-07-17 10:15:00,73.8,73.88,73.79,73.79,5780.0,69.0888,69.1637,69.0795,69.0795,5780.0
2023-07-17 10:20:00,73.72,73.81,73.71,73.76,6380.0,69.0139,69.0982,69.0046,69.0514,6380.0
2023-07-17 10:25:00,73.76,73.83,73.76,73.82,6040.0,69.0514,69.1169,69.0514,69.1076,6040.0
2023-07-17 10:30:00,73.82,73.85,73.73,73.76,10446.0,69.1076,69.1356,69.0233,69.0514,10446.0
2023-07-17 10:35:00,73.7,73.71,73.64,73.66,26262.0,68.9952,69.0046,68.939,68.9578,26262.0
2023-07-17 10:40:00,73.69,73.76,73.66,73.76,3938.0,68.9859,69.0514,68.9578,69.0514,3938.0
2023-07-17 10:45:00,73.71,73.71,73.58,73.58,4878.0,69.0046,69.0046,68.8829,68.8829,4878.0
2023-07-17 10:50:00,73.61,73.66,73.61,73.66,2462.0,68.911,68.9578,68.911,68.9578,2462.0
2023-07-17 10:55:00,73.65,73.66,73.6,73.61,3154.0,68.9484,68.9578,68.9016,68.911,3154.0
2023-07-17 11:00:00,73.58,73.59,73.55,73.55,2300.0,68.8829,68.8922,68.8548,68.8548,2300.0
2023-07-17 11:05:00,73.52,73.55,73.47,73.55,4666.0,68.8267,68.8548,68.7799,68.8548,4666.0
2023-07-17 11:10:00,73.54,73.67,73.54,73.63,6308.0,68.8454,68.9671,68.8454,68.9297,6308.0
2023-07-17 11:15:00,73.67,73.75,73.63,73.75,16780.0,68.9671,69.042,68.9297,69.042,16780.0
2023-07-17 11:20:00,73.78,73.82,73.75,73.8,3540.0,69.0701,69.1076,69.042,69.0888,3540.0
2023-07-17 11:25:00,73.81,73.81,73.77,73.78,2998.0,69.0982,69.0982,69.0607,69.0701,2998.0
2023-07-17 11:30:00,73.77,73.86,73.77,73.8,3098.0,69.0607,69.145,69.0607,69.0888,3098.0
2023-07-17 11:35:00,73.79,73.81,73.77,73.8,1348.0,69.0795,69.0982,69.0607,69.0888,1348.0
2023-07-17 11:40:00,73.83,73.88,73.79,73.83,10314.0,69.1169,69.1637,69.0795,69.1169,10314.0
2023-07-17 11:45:00,73.83,73.91,73.83,73.86,4200.0,69.1169,69.1918,69.1169,69.145,4200.0
2023-07-17 11:50:00,73.86,73.87,73.78,73.83,10414.0,69.145,69.1544,69.0701,69.1169,10414.0
2023-07-17 11:55:00,73.81,73.87,73.79,73.86,4024.0,69.0982,69.1544,69.0795,69.145,4024.0
2023-07-17 12:00:00,73.84,73.87,73.78,73.8,11946.0,69.1263,69.1544,69.0701,69.0888,11946.0
2023-07-17 12:05:00,73.82,73.86,73.82,73.86,5262.0,69.1076,69.145,69.1076,69.145,5262.0
2023-07-17 12:10:00,73.88,73.96,73.88,73.93,4982.0,69.1637,69.2386,69.1637,69.2105,4982.0
2023-07-17 12:15:00,73.94,73.98,73.85,73.86,8704.0,69.2199,69.2573,69.1356,69.145,8704.0
2023-07-17 12:20:00,73.87,73.89,73.85,73.89,5698.0,69.1544,69.1731,69.1356,69.1731,5698.0
2023-07-17 12:25:00,73.91,73.98,73.9,73.96,6634.0,69.1918,69.2573,69.1824,69.2386,6634.0
2023-07-17 12:30:00,73.95,73.96,73.87,73.89,4974.0,69.2293,69.2386,69.1544,69.1731,4974.0
2023-07-17 12:35:00,73.87,73.97,73.86,73.95,7472.0,69.1544,69.248,69.145,69.2293,7472.0
2023-07-17 12:40:00,73.94,73.94,73.89,73.92,5624.0,69.2199,69.2199,69.1731,69.2012,5624.0
2023-07-17 12:45:00,73.92,73.93,73.87,73.92,5154.0,69.2012,69.2105,69.1544,69.2012,5154.0
2023-07-17 12:50:00,73.93,74.0,73.91,73.97,5400.0,69.2105,69.2761,69.1918,69.248,5400.0
2023-07-17 12:55:00,73.97,74.0,73.96,73.97,4180.0,69.248,69.2761,69.2386,69.248,4180.0
2023-07-17 13:00:00,73.97,73.98,73.94,73.94,4912.0,69.248,69.2573,69.2199,69.2199,4912.0
2023-07-17 13:05:00,73.91,73.94,73.83,73.83,6450.0,69.1918,69.2199,69.1169,69.1169,6450.0
2023-07-17 13:10:00,73.8,73.86,73.8,73.81,5158.0,69.0888,69.145,69.0888,69.0982,5158.0
2023-07-17 13:15:00,73.86,73.91,73.85,73.91,4754.0,69.145,69.1918,69.1356,69.1918,4754.0
2023-07-17 13:20:00,73.94,73.94,73.89,73.9,6348.0,69.2199,69.2199,69.1731,69.1824,6348.0
2023-07-17 13:25:00,73.9,73.96,73.89,73.95,5052.0,69.1824,69.2386,69.1731,69.2293,5052.0
2023-07-17 13:30:00,73.95,73.95,73.86,73.88,7018.0,69.2293,69.2293,69.145,69.1637,7018.0
2023-07-17 13:35:00,73.86,73.88,73.78,73.78,4944.0,69.145,69.1637,69.0701,69.0701,4944.0
2023-07-17 13:40:00,73.78,73.79,73.74,73.79,4784.0,69.0701,69.0795,69.0327,69.0795,4784.0
2023-07-17 13:45:00,73.78,73.87,73.78,73.83,6554.0,69.0701,69.1544,69.0701,69.1169,6554.0
2023-07-17 13:50:00,73.82,73.83,73.77,73.79,4158.0,69.1076,69.1169,69.0607,69.0795,4158.0
2023-07-17 13:55:00,73.8,73.83,73.78,73.82,5280.0,69.0888,69.1169,69.0701,69.1076,5280.0
2023-07-17 14:00:00,73.81,73.86,73.81,73.84,8616.0,69.0982,69.145,69.0982,69.1263,8616.0
2023-07-17 14:05:00,73.83,73.89,73.83,73.85,8598.0,69.1169,69.1731,69.1169,69.1356,8598.0
2023-07-17 14:10:00,73.84,73.88,73.84,73.86,6044.0,69.1263,69.1637,69.1263,69.145,6044.0
2023-07-17 14:15:00,73.84,73.84,73.77,73.77,9590.0,69.1263,69.1263,69.0607,69.0607,9590.0
2023-07-17 14:20:00,73.74,73.82,73.73,73.82,8600.0,69.0327,69.1076,69.0233,69.1076,8600.0
2023-07-17 14:25:00,73.81,73.86,73.8,73.83,14866.0,69.0982,69.145,69.0888,69.1169,14866.0
2023-07-17 14:30:00,73.83,73.86,73.82,73.85,5198.0,69.1169,69.145,69.1076,69.1356,5198.0
2023-07-17 14:35:00,73.82,73.85,73.81,73.81,5754.0,69.1076,69.1356,69.0982,69.0982,5754.0
2023-07-17 14:40:00,73.78,73.82,73.75,73.79,3706.0,69.0701,69.1076,69.042,69.0795,3706.0
2023-07-17 14:45:00,73.78,73.79,73.75,73.76,4152.0,69.0701,69.0795,69.042,69.0514,4152.0
2023-07-17 14:50:00,73.75,73.78,73.75,73.78,6036.0,69.042,69.0701,69.042,69.0701,6036.0
2023-07-17 14:55:00,73.78,73.78,73.75,73.76,13490.0,69.0701,69.0701,69.042,69.0514,13490.0
2023-07-17 15:00:00,73.76,73.76,73.65,73.66,8672.0,69.0514,69.0514,68.9484,68.9578,8672.0
2023-07-17 15:05:00,73.64,73.7,73.63,73.7,11662.0,68.939,68.9952,68.9297,68.9952,11662.0
2023-07-17 15:10:00,73.68,73.69,73.64,73.66,7134.0,68.9765,68.9859,68.939,68.9578,7134.0
2023-07-17 15:15:00,73.66,73.7,73.55,73.7,21728.0,68.9578,68.9952,68.8548,68.9952,21728.0
2023-07-17 15:20:00,73.68,73.7,73.63,73.63,7796.0,68.9765,68.9952,68.9297,68.9297,7796.0
2023-07-17 15:25:00,73.64,73.64,73.55,73.55,8722.0,68.939,68.939,68.8548,68.8548,8722.0
2023-07-17 15:30:00,73.54,73.56,73.47,73.51,21838.0,68.8454,68.8642,68.7799,68.8173,21838.0
2023-07-17 15:35:00,73.47,73.52,73.46,73.49,13342.0,68.7799,68.8267,68.7705,68.7986,13342.0
2023-07-17 15:40:00,73.49,73.5,73.38,73.38,6210.0,68.7986,68.808,68.6956,68.6956,6210.0
2023-07-17 15:45:00,73.38,73.38,73.32,73.33,15464.0,68.6956,68.6956,68.6395,68.6488,15464.0
2023-07-17 15:50:00,73.33,73.33,73.17,73.19,42738.0,68.6488,68.6488,68.4991,68.5178,42738.0
2023-07-17 15:55:00,73.18,73.21,73.04,73.06,122042.0,68.5084,68.5365,68.3773,68.3961,122042.0
2023-07-18 09:30:00,72.95,73.35,72.88,73.35,27086.0,68.2931,68.6676,68.2276,68.6676,27086.0
2023-07-18 09:35:00,73.36,73.41,73.25,73.38,2696.0,68.6769,68.7237,68.5739,68.6956,2696.0
2023-07-18 09:40:00,73.35,73.66,73.32,73.58,15150.0,68.6676,68.9578,68.6395,68.8829,15150.0
2023-07-18 09:45:00,73.56,73.6,73.48,73.58,20232.0,68.8642,68.9016,68.7893,68.8829,20232.0
2023-07-18 09:50:00,73.69,73.73,73.6,73.64,4592.0,68.9859,69.0233,68.9016,68.939,4592.0
2023-07-18 09:55:00,73.66,73.66,73.3,73.47,4392.0,68.9578,68.9578,68.6208,68.7799,4392.0
2023-07-18 10:00:00,73.44,73.53,73.35,73.52,5104.0,68.7518,68.8361,68.6676,68.8267,5104.0
2023-07-18 10:05:00,73.58,73.61,73.49,73.61,5034.0,68.8829,68.911,68.7986,68.911,5034.0
2023-07-18 10:10:00,73.64,73.67,73.57,73.57,12380.0,68.939,68.9671,68.8735,68.8735,12380.0
2023-07-18 10:15:00,73.49,73.54,73.45,73.46,2618.0,68.7986,68.8454,68.7612,68.7705,2618.0
2023-07-18 10:20:00,73.45,73.47,73.39,73.45,2820.0,68.7612,68.7799,68.705,68.7612,2820.0
2023-07-18 10:25:00,73.49,73.55,73.44,73.45,7748.0,68.7986,68.8548,68.7518,68.7612,7748.0
2023-07-18 10:30:00,73.51,73.58,73.48,73.48,2106.0,68.8173,68.8829,68.7893,68.7893,2106.0
2023-07-18 10:35:00,73.46,73.5,73.44,73.44,4206.0,68.7705,68.808,68.7518,68.7518,4206.0
2023-07-18 10:40:00,73.42,73.45,73.28,73.28,5238.0,68.7331,68.7612,68.602,68.602,5238.0
2023-07-18 10:45:00,73.28,73.39,73.28,73.36,2942.0,68.602,68.705,68.602,68.6769,2942.0
2023-07-18 10:50:00,73.34,73.55,73.33,73.48,10388.0,68.6582,68.8548,68.6488,68.7893,10388.0
2023-07-18 10:55:00,73.51,73.58,73.46,73.58,9924.0,68.8173,68.8829,68.7705,68.8829,9924.0
2023-07-18 11:00:00,73.53,73.53,73.39,73.39,2740.0,68.8361,68.8361,68.705,68.705,2740.0
2023-07-18 11:05:00,73.44,73.45,73.36,73.36,2776.0,68.7518,68.7612,68.6769,68.6769,2776.0
2023-07-18 11:10:00,73.35,73.39,73.31,73.31,2864.0,68.6676,68.705,68.6301,68.6301,2864.0
2023-07-18 11:15:00,73.33,73.33,73.17,73.19,2972.0,68.6488,68.6488,68.4991,68.5178,2972.0
2023-07-18 11:20:00,73.16,73.2,73.11,73.14,7470.0,68.4897,68.5271,68.4429,68.471,7470.0
2023-07-18 11:25:00,73.14,73.16,73.1,73.15,8468.0,68.471,68.4897,68.4335,68.4803,8468.0
2023-07-18 11:30:00,73.12,73.15,73.02,73.02,8532.0,68.4522,68.4803,68.3586,68.3586,8532.0
2023-07-18 11:35:00,73.06,73.08,72.94,72.95,7178.0,68.3961,68.4148,68.2837,68.2931,7178.0
2023-07-18 11:40:00,72.95,72.97,72.8,72.8,4486.0,68.2931,68.3118,68.1527,68.1527,4486.0
2023-07-18 11:45:00,72.79,72.81,72.67,72.67,2676.0,68.1433,68.162,68.031,68.031,2676.0
2023-07-18 11:50:00,72.68,72.81,72.67,72.81,3590.0,68.0403,68.162,68.031,68.162,3590.0
2023-07-18 11:55:00,72.78,72.78,72.74,72.75,2960.0,68.1339,68.1339,68.0965,68.1059,2960.0
2023-07-18 12:00:00,72.75,72.8,72.57,72.57,6730.0,68.1059,68.1527,67.9374,67.9374,6730.0
2023-07-18 12:05:00,72.55,72.55,72.45,72.45,1980.0,67.9186,67.9186,67.825,67.825,1980.0
2023-07-18 12:10:00,72.45,72.45,72.35,72.35,3936.0,67.825,67.825,67.7314,67.7314,3936.0
2023-07-18 12:15:00,72.29,72.33,72.16,72.24,10442.0,67.6752,67.7127,67.5535,67.6284,10442.0
2023-07-18 12:20:00,72.22,72.23,72.13,72.16,9136.0,67.6097,67.6191,67.5254,67.5535,9136.0
2023-07-18 12:25:00,72.2,72.2,72.06,72.06,5478.0,67.591,67.591,67.4599,67.4599,5478.0
2023-07-18 12:30:00,72.05,72.14,72.05,72.07,2560.0,67.4505,67.5348,67.4505,67.4693,2560.0
2023-07-18 12:35:00,72.06,72.14,72.05,72.1,5310.0,67.4599,67.5348,67.4505,67.4974,5310.0
2023-07-18 12:40:00,72.14,72.17,72.1,72.11,4728.0,67.5348,67.5629,67.4974,67.5067,4728.0
2023-07-18 12:45:00,72.14,72.17,72.11,72.17,2650.0,67.5348,67.5629,67.5067,67.5629,2650.0
2023-07-18 12:50:00,72.21,72.29,72.21,72.29,6696.0,67.6003,67.6752,67.6003,67.6752,6696.0
2023-07-18 12:55:00,72.27,72.27,72.2,72.2,2244.0,67.6565,67.6565,67.591,67.591,2244.0
2023-07-18 13:00:00,72.11,72.19,72.1,72.17,4200.0,67.5067,67.5816,67.4974,67.5629,4200.0
2023-07-18 13:05:00,72.15,72.18,72.11,72.14,4214.0,67.5442,67.5722,67.5067,67.5348,4214.0
2023-07-18 13:10:00,72.14,72.16,72.11,72.16,3554.0,67.5348,67.5535,67.5067,67.5535,3554.0
2023-07-18 13:15:00,72.11,72.17,72.08,72.17,5354.0,67.5067,67.5629,67.4786,67.5629,5354.0
2023-07-18 13:20:00,72.18,72.22,72.14,72.19,14776.0,67.5722,67.6097,67.5348,67.5816,14776.0
2023-07-18 13:25:00,72.19,72.21,72.13,72.13,3272.0,67.5816,67.6003,67.5254,67.5254,3272.0
2023-07-18 13:30:00,72.1,72.1,72.01,72.02,2402.0,67.4974,67.4974,67.4131,67.4225,2402.0
2023-07-18 13:35:00,72.05,72.16,72.05,72.13,6182.0,67.4505,67.5535,67.4505,67.5254,6182.0
2023-07-18 13:40:00,72.14,72.2,72.14,72.17,6348.0,67.5348,67.591,67.5348,67.5629,6348.0
2023-07-18 13:45:00,72.19,72.27,72.16,72.22,6980.0,67.5816,67.6565,67.5535,67.6097,6980.0
2023-07-18 13:50:00,72.23,72.3,72.23,72.3,2216.0,67.6191,67.6846,67.6191,67.6846,2216.0
2023-07-18 13:55:00,72.32,72.41,72.32,72.35,3854.0,67.7033,67.7876,67.7033,67.7314,3854.0
2023-07-18 14:00:00,72.33,72.38,72.31,72.31,4184.0,67.7127,67.7595,67.694,67.694,4184.0
2023-07-18 14:05:00,72.3,72.46,72.3,72.46,1622.0,67.6846,67.8344,67.6846,67.8344,1622.0
2023-07-18 14:10:00,72.46,72.47,72.35,72.38,3948.0,67.8344,67.8437,67.7314,67.7595,3948.0
2023-07-18 14:15:00,72.33,72.35,72.32,72.32,5588.0,67.7127,67.7314,67.7033,67.7033,5588.0
2023-07-18 14:20:00,72.33,72.33,72.28,72.31,3438.0,67.7127,67.7127,67.6659,67.694,3438.0
2023-07-18 14:25:00,72.35,72.38,72.35,72.36,5234.0,67.7314,67.7595,67.7314,67.7408,5234.0
2023-07-18 14:30:00,72.42,72.46,72.37,72.37,5112.0,67.7969,67.8344,67.7501,67.7501,5112.0
2023-07-18 14:35:00,72.36,72.37,72.31,72.31,3150.0,67.7408,67.7501,67.694,67.694,3150.0
2023-07-18 14:40:00,72.34,72.34,72.23,72.25,3812.0,67.722,67.722,67.6191,67.6378,3812.0
2023-07-18 14:45:00,72.25,72.31,72.25,72.3,2632.0,67.6378,67.694,67.6378,67.6846,2632.0
2023-07-18 14:50:00,72.3,72.32,72.25,72.25,5430.0,67.6846,67.7033,67.6378,67.6378,5430.0
2023-07-18 14:55:00,72.2,72.24,72.19,72.22,4968.0,67.591,67.6284,67.5816,67.6097,4968.0
2023-07-18 15:00:00,72.21,72.27,72.17,72.27,12138.0,67.6003,67.6565,67.5629,67.6565,12138.0
2023-07-18 15:05:00,72.24,72.35,72.22,72.35,3534.0,67.6284,67.7314,67.6097,67.7314,3534.0
2023-07-18 15:10:00,72.3,72.39,72.3,72.39,10780.0,67.6846,67.7688,67.6846,67.7688,10780.0
2023-07-18 15:15:00,72.41,72.45,72.37,72.4,6890.0,67.7876,67.825,67.7501,67.7782,6890.0
2023-07-18 15:20:00,72.43,72.46,72.38,72.46,9054.0,67.8063,67.8344,67.7595,67.8344,9054.0
2023-07-18 15:25:00,72.44,72.49,72.44,72.48,4234.0,67.8157,67.8625,67.8157,67.8531,4234.0
2023-07-18 15:30:00,72.45,72.53,72.43,72.48,16786.0,67.825,67.8999,67.8063,67.8531,16786.0
2023-07-18 15:35:00,72.48,72.58,72.48,72.58,11664.0,67.8531,67.9467,67.8531,67.9467,11664.0
2023-07-18 15:40:00,72.61,72.64,72.53,72.56,23118.0,67.9748,68.0029,67.8999,67.928,23118.0
2023-07-18 15:45:00,72.61,72.76,72.59,72.74,20852.0,67.9748,68.1152,67.9561,68.0965,20852.0
2023-07-18 15:50:00,72.77,72.78,72.58,72.61,43856.0,68.1246,68.1339,67.9467,67.9748,43856.0
2023-07-18 15:55:00,72.61,72.61,72.53,72.56,129542.0,67.9748,67.9748,67.8999,67.928,129542.0
2023-07-19 09:30:00,72.55,72.92,72.55,72.77,43186.0,67.9186,68.265,67.9186,68.1246,43186.0
2023-07-19 09:35:00,72.85,73.23,72.85,73.18,8394.0,68.1995,68.5552,68.1995,68.5084,8394.0
2023-07-19 09:40:00,73.27,73.27,73.01,73.06,3116.0,68.5927,68.5927,68.3493,68.3961,3116.0
2023-07-19 09:45:00,73.2,73.33,73.14,73.33,2800.0,68.5271,68.6488,68.471,68.6488,2800.0
2023-07-19 09:50:00,73.42,73.43,73.19,73.28,8716.0,68.7331,68.7425,68.5178,68.602,8716.0
2023-07-19 09:55:00,73.3,73.33,73.24,73.28,6594.0,68.6208,68.6488,68.5646,68.602,6594.0
2023-07-19 10:00:00,73.31,73.44,73.31,73.42,11554.0,68.6301,68.7518,68.6301,68.7331,11554.0
2023-07-19 10:05:00,73.46,73.46,73.32,73.37,8042.0,68.7705,68.7705,68.6395,68.6863,8042.0
2023-07-19 10:10:00,73.33,73.47,73.29,73.44,14088.0,68.6488,68.7799,68.6114,68.7518,14088.0
2023-07-19 10:15:00,73.45,73.46,73.38,73.44,6310.0,68.7612,68.7705,68.6956,68.7518,6310.0
2023-07-19 10:20:00,73.48,73.49,73.39,73.39,7876.0,68.7893,68.7986,68.705,68.705,7876.0
2023-07-19 10:25:00,73.41,73.41,73.28,73.33,2998.0,68.7237,68.7237,68.602,68.6488,2998.0
2023-07-19 10:30:00,73.35,73.35,73.22,73.22,4958.0,68.6676,68.6676,68.5459,68.5459,4958.0
2023-07-19 10:35:00,73.27,73.28,73.1,73.13,5938.0,68.5927,68.602,68.4335,68.4616,5938.0
2023-07-19 10:40:00,73.17,73.22,73.1,73.14,5812.0,68.4991,68.5459,68.4335,68.471,5812.0
2023-07-19 10:45:00,73.13,73.17,73.11,73.11,3956.0,68.4616,68.4991,68.4429,68.4429,3956.0
2023-07-19 10:50:00,73.11,73.2,73.03,73.06,3976.0,68.4429,68.5271,68.368,68.3961,3976.0
2023-07-19 10:55:00,73.04,73.12,73.01,73.04,3632.0,68.3773,68.4522,68.3493,68.3773,3632.0
2023-07-19 11:00:00,73.06,73.12,73.01,73.04,4404.0,68.3961,68.4522,68.3493,68.3773,4404.0
2023-07-19 11:05:00,72.99,72.99,72.91,72.91,2442.0,68.3305,68.3305,68.2556,68.2556,2442.0
2023-07-19 11:10:00,72.88,72.9,72.82,72.82,3106.0,68.2276,68.2463,68.1714,68.1714,3106.0
2023-07-19 11:15:00,72.81,72.83,72.7,72.7,3036.0,68.162,68.1808,68.0591,68.0591,3036.0
2023-07-19 11:20:00,72.72,72.75,72.66,72.66,7226.0,68.0778,68.1059,68.0216,68.0216,7226.0
2023-07-19 11:25:00,72.67,72.74,72.66,72.74,2060.0,68.031,68.0965,68.0216,68.0965,2060.0
2023-07-19 11:30:00,72.77,72.82,72.76,72.8,5092.0,68.1246,68.1714,68.1152,68.1527,5092.0
2023-07-19 11:35:00,72.79,72.89,72.76,72.86,6762.0,68.1433,68.2369,68.1152,68.2088,6762.0
2023-07-19 11:40:00,72.83,72.92,72.83,72.87,5868.0,68.1808,68.265,68.1808,68.2182,5868.0
2023-07-19 11:45:00,72.89,72.9,72.85,72.86,11730.0,68.2369,68.2463,68.1995,68.2088,11730.0
2023-07-19 11:50:00,72.91,72.99,72.87,72.98,1600.0,68.2556,68.3305,68.2182,68.3212,1600.0
2023-07-19 11:55:00,72.99,73.05,72.99,72.99,3874.0,68.3305,68.3867,68.3305,68.3305,3874.0
2023-07-19 12:00:00,72.97,73.01,72.86,72.86,4976.0,68.3118,68.3493,68.2088,68.2088,4976.0
2023-07-19 12:05:00,72.88,72.88,72.73,72.8,6082.0,68.2276,68.2276,68.0871,68.1527,6082.0
2023-07-19 12:10:00,72.84,72.84,72.79,72.79,2684.0,68.1901,68.1901,68.1433,68.1433,2684.0
2023-07-19 12:15:00,72.83,72.89,72.83,72.83,6304.0,68.1808,68.2369,68.1808,68.1808,6304.0
2023-07-19 12:20:00,72.83,72.96,72.79,72.96,5928.0,68.1808,68.3025,68.1433,68.3025,5928.0
2023-07-19 12:25:00,72.97,73.03,72.96,73.03,5016.0,68.3118,68.368,68.3025,68.368,5016.0
2023-07-19 12:30:00,72.99,73.02,72.91,72.91,5338.0,68.3305,68.3586,68.2556,68.2556,5338.0
2023-07-19 12:35:00,72.92,72.95,72.86,72.95,4776.0,68.265,68.2931,68.2088,68.2931,4776.0
2023-07-19 12:40:00,72.97,73.08,72.95,73.01,49352.0,68.3118,68.4148,68.2931,68.3493,49352.0
2023-07-19 12:45:00,73.0,73.07,72.97,73.06,7412.0,68.3399,68.4054,68.3118,68.3961,7412.0
2023-07-19 12:50:00,73.03,73.05,73.02,73.02,2086.0,68.368,68.3867,68.3586,68.3586,2086.0
2023-07-19 12:55:00,73.03,73.03,72.97,73.01,3120.0,68.368,68.368,68.3118,68.3493,3120.0
2023-07-19 13:00:00,73.01,73.05,73.0,73.03,6690.0,68.3493,68.3867,68.3399,68.368,6690.0
2023-07-19 13:05:00,73.05,73.05,73.02,73.05,3396.0,68.3867,68.3867,68.3586,68.3867,3396.0
2023-07-19 13:10:00,73.07,73.14,73.07,73.14,2990.0,68.4054,68.471,68.4054,68.471,2990.0
2023-07-19 13:15:00,73.14,73.18,73.11,73.18,4194.0,68.471,68.5084,68.4429,68.5084,4194.0
2023-07-19 13:20:00,73.17,73.17,73.11,73.11,6160.0,68.4991,68.4991,68.4429,68.4429,6160.0
2023-07-19 13:25:00,73.11,73.11,73.1,73.1,2410.0,68.4429,68.4429,68.4335,68.4335,2410.0
2023-07-19 13:30:00,73.1,73.21,73.1,73.21,10010.0,68.4335,68.5365,68.4335,68.5365,10010.0
2023-07-19 13:35:00,73.21,73.25,73.2,73.22,6046.0,68.5365,68.5739,68.5271,68.5459,6046.0
2023-07-19 13:40:00,73.22,73.23,73.17,73.17,5138.0,68.5459,68.5552,68.4991,68.4991,5138.0
2023-07-19 13:45:00,73.2,73.21,73.13,73.15,7356.0,68.5271,68.5365,68.4616,68.4803,7356.0
2023-07-19 13:50:00,73.16,73.21,73.14,73.18,5588.0,68.4897,68.5365,68.471,68.5084,5588.0
2023-07-19 13:55:00,73.21,73.22,73.18,73.19,3596.0,68.5365,68.5459,68.5084,68.5178,3596.0
2023-07-19 14:00:00,73.21,73.22,73.2,73.2,6832.0,68.5365,68.5459,68.5271,68.5271,6832.0
2023-07-19 14:05:00,73.21,73.28,73.21,73.28,10170.0,68.5365,68.602,68.5365,68.602,10170.0
2023-07-19 14:10:00,73.28,73.29,73.13,73.15,7502.0,68.602,68.6114,68.4616,68.4803,7502.0
2023-07-19 14:15:00,73.14,73.2,73.14,73.17,3022.0,68.471,68.5271,68.471,68.4991,3022.0
2023-07-19 14:20:00,73.21,73.24,73.17,73.24,3692.0,68.5365,68.5646,68.4991,68.5646,3692.0
2023-07-19 14:25:00,73.24,73.29,73.23,73.27,6294.0,68.5646,68.6114,68.5552,68.5927,6294.0
2023-07-19 14:30:00,73.26,73.26,73.24,73.24,3816.0,68.5833,68.5833,68.5646,68.5646,3816.0
2023-07-19 14:35:00,73.22,73.28,73.21,73.28,58904.0,68.5459,68.602,68.5365,68.602,58904.0
2023-07-19 14:40:00,73.28,73.32,73.26,73.27,5518.0,68.602,68.6395,68.5833,68.5927,5518.0
2023-07-19 14:45:00,73.26,73.29,73.21,73.29,5098.0,68.5833,68.6114,68.5365,68.6114,5098.0
2023-07-19 14:50:00,73.27,73.31,73.25,73.31,8420.0,68.5927,68.6301,68.5739,68.6301,8420.0
2023-07-19 14:55:00,73.33,73.33,73.28,73.29,4202.0,68.6488,68.6488,68.602,68.6114,4202.0
2023-07-19 15:00:00,73.28,73.28,73.22,73.22,3232.0,68.602,68.602,68.5459,68.5459,3232.0
2023-07-19 15:05:00,73.22,73.22,73.14,73.17,1752.0,68.5459,68.5459,68.471,68.4991,1752.0
2023-07-19 15:10:00,73.14,73.17,73.11,73.11,4856.0,68.471,68.4991,68.4429,68.4429,4856.0
2023-07-19 15:15:00,73.13,73.21,73.11,73.21,73384.0,68.4616,68.5365,68.4429,68.5365,73384.0
2023-07-19 15:20:00,73.19,73.25,73.19,73.25,3692.0,68.5178,68.5739,68.5178,68.5739,3692.0
2023-07-19 15:25:00,73.24,73.36,73.24,73.35,11476.0,68.5646,68.6769,68.5646,68.6676,11476.0
2023-07-19 15:30:00,73.33,73.35,73.32,73.33,10734.0,68.6488,68.6676,68.6395,68.6488,10734.0
2023-07-19 15:35:00,73.32,73.32,73.28,73.32,10230.0,68.6395,68.6395,68.602,68.6395,10230.0
2023-07-19 15:40:00,73.35,73.37,73.31,73.33,16052.0,68.6676,68.6863,68.6301,68.6488,16052.0
2023-07-19 15:45:00,73.32,73.32,73.19,73.23,27902.0,68.6395,68.6395,68.5178,68.5552,27902.0
2023-07-19 15:50:00,73.28,73.4,73.25,73.36,60568.0,68.602,68.7144,68.5739,68.6769,60568.0
2023-07-19 15:55:00,73.37,73.4,73.23,73.27,184738.0,68.6863,68.7144,68.5552,68.5927,184738.0
2023-07-20 09:30:00,73.7,73.7,73.45,73.55,21958.0,68.9952,68.9952,68.7612,68.8548,21958.0
2023-07-20 09:35:00,73.63,73.84,73.58,73.64,12828.0,68.9297,69.1263,68.8829,68.939,12828.0
2023-07-20 09:40:00,73.64,73.66,73.46,73.5,16914.0,68.939,68.9578,68.7705,68.808,16914.0
2023-07-20 09:45:00,73.53,73.76,73.53,73.74,3000.0,68.8361,69.0514,68.8361,69.0327,3000.0
2023-07-20 09:50:00,73.84,73.96,73.79,73.92,8234.0,69.1263,69.2386,69.0795,69.2012,8234.0
2023-07-20 09:55:00,73.96,73.98,73.82,73.84,15280.0,69.2386,69.2573,69.1076,69.1263,15280.0
2023-07-20 10:00:00,73.92,73.99,73.89,73.95,5034.0,69.2012,69.2667,69.1731,69.2293,5034.0
2023-07-20 10:05:00,73.92,73.95,73.7,73.74,8112.0,69.2012,69.2293,68.9952,69.0327,8112.0
2023-07-20 10:10:00,73.77,73.82,73.67,73.74,4398.0,69.0607,69.1076,68.9671,69.0327,4398.0
2023-07-20 10:15:00,73.8,73.84,73.8,73.84,2664.0,69.0888,69.1263,69.0888,69.1263,2664.0
2023-07-20 10:20:00,73.84,73.91,73.78,73.88,10740.0,69.1263,69.1918,69.0701,69.1637,10740.0
2023-07-20 10:25:00,73.88,73.89,73.75,73.89,5000.0,69.1637,69.1731,69.042,69.1731,5000.0
2023-07-20 10:30:00,73.89,74.06,73.89,74.06,4600.0,69.1731,69.3322,69.1731,69.3322,4600.0
2023-07-20 10:35:00,74.02,74.08,73.99,73.99,8084.0,69.2948,69.351,69.2667,69.2667,8084.0
2023-07-20 10:40:00,73.99,73.99,73.86,73.91,6186.0,69.2667,69.2667,69.145,69.1918,6186.0
2023-07-20 10:45:00,73.95,74.03,73.88,73.89,9548.0,69.2293,69.3042,69.1637,69.1731,9548.0
2023-07-20 10:50:00,73.95,73.99,73.86,73.87,7494.0,69.2293,69.2667,69.145,69.1544,7494.0
2023-07-20 10:55:00,73.88,73.93,73.86,73.91,7242.0,69.1637,69.2105,69.145,69.1918,7242.0
2023-07-20 11:00:00,73.91,73.94,73.84,73.84,2704.0,69.1918,69.2199,69.1263,69.1263,2704.0
2023-07-20 11:05:00,73.84,73.87,73.81,73.83,3032.0,69.1263,69.1544,69.0982,69.1169,3032.0
2023-07-20 11:10:00,73.85,73.88,73.76,73.76,3346.0,69.1356,69.1637,69.0514,69.0514,3346.0
2023-07-20 11:15:00,73.75,73.86,73.74,73.82,5010.0,69.042,69.145,69.0327,69.1076,5010.0
2023-07-20 11:20:00,73.9,73.91,73.86,73.86,1806.0,69.1824,69.1918,69.145,69.145,1806.0
2023-07-20 11:25:00,73.86,73.88,73.83,73.88,4096.0,69.145,69.1637,69.1169,69.1637,4096.0
2023-07-20 11:30:00,73.86,73.86,73.74,73.82,5304.0,69.145,69.145,69.0327,69.1076,5304.0
2023-07-20 11:35:00,73.83,73.86,73.79,73.86,6692.0,69.1169,69.145,69.0795,69.145,6692.0
2023-07-20 11:40:00,73.86,73.9,73.8,73.85,8924.0,69.145,69.1824,69.0888,69.1356,8924.0
2023-07-20 11:45:00,73.81,73.96,73.8,73.96,6508.0,69.0982,69.2386,69.0888,69.2386,6508.0
2023-07-20 11:50:00,73.96,74.04,73.96,74.04,12788.0,69.2386,69.3135,69.2386,69.3135,12788.0
2023-07-20 11:55:00,74.05,74.11,74.02,74.04,5722.0,69.3229,69.379,69.2948,69.3135,5722.0
2023-07-20 12:00:00,74.04,74.15,74.04,74.13,7728.0,69.3135,69.4165,69.3135,69.3978,7728.0
2023-07-20 12:05:00,74.13,74.16,74.03,74.1,27636.0,69.3978,69.4259,69.3042,69.3697,27636.0
2023-07-20 12:10:00,74.1,74.18,74.1,74.17,21126.0,69.3697,69.4446,69.3697,69.4352,21126.0
2023-07-20 12:15:00,74.19,74.27,74.19,74.25,7914.0,69.4539,69.5288,69.4539,69.5101,7914.0
2023-07-20 12:20:00,74.22,74.25,74.21,74.25,2378.0,69.482,69.5101,69.4727,69.5101,2378.0
2023-07-20 12:25:00,74.2,74.34,74.17,74.34,11652.0,69.4633,69.5944,69.4352,69.5944,11652.0
2023-07-20 12:30:00,74.36,74.36,74.31,74.36,15138.0,69.6131,69.6131,69.5663,69.6131,15138.0
2023-07-20 12:35:00,74.36,74.36,74.3,74.3,9800.0,69.6131,69.6131,69.5569,69.5569,9800.0
2023-07-20 12:40:00,74.3,74.31,74.22,74.28,6054.0,69.5569,69.5663,69.482,69.5382,6054.0
2023-07-20 12:45:00,74.28,74.35,74.26,74.26,5752.0,69.5382,69.6037,69.5195,69.5195,5752.0
2023-07-20 12:50:00,74.24,74.31,74.24,74.27,4786.0,69.5007,69.5663,69.5007,69.5288,4786.0
2023-07-20 12:55:00,74.29,74.3,74.23,74.25,4228.0,69.5476,69.5569,69.4914,69.5101,4228.0
2023-07-20 13:00:00,74.3,74.32,74.26,74.27,6306.0,69.5569,69.5756,69.5195,69.5288,6306.0
2023-07-20 13:05:00,74.32,74.32,74.29,74.29,400.0,69.5756,69.5756,69.5476,69.5476,400.0
2023-07-20 13:10:00,74.32,74.38,74.31,74.31,3946.0,69.5756,69.6318,69.5663,69.5663,3946.0
2023-07-20 13:15:00,74.32,74.36,74.3,74.3,3586.0,69.5756,69.6131,69.5569,69.5569,3586.0
2023-07-20 13:20:00,74.32,74.33,74.28,74.31,8716.0,69.5756,69.585,69.5382,69.5663,8716.0
2023-07-20 13:25:00,74.33,74.41,74.32,74.36,9650.0,69.585,69.6599,69.5756,69.6131,9650.0
2023-07-20 13:30:00,74.36,74.41,74.33,74.4,10038.0,69.6131,69.6599,69.585,69.6505,10038.0
2023-07-20 13:35:00,74.42,74.44,74.35,74.36,18980.0,69.6693,69.688,69.6037,69.6131,18980.0
2023-07-20 13:40:00,74.39,74.42,74.38,74.42,2000.0,69.6412,69.6693,69.6318,69.6693,2000.0
2023-07-20 13:45:00,74.42,74.45,74.39,74.39,8370.0,69.6693,69.6973,69.6412,69.6412,8370.0
2023-07-20 13:50:00,74.41,74.46,74.4,74.46,2952.0,69.6599,69.7067,69.6505,69.7067,2952.0
2023-07-20 13:55:00,74.47,74.54,74.47,74.47,5302.0,69.7161,69.7816,69.7161,69.7161,5302.0
2023-07-20 14:00:00,74.47,74.57,74.47,74.53,9558.0,69.7161,69.8097,69.7161,69.7722,9558.0
2023-07-20 14:05:00,74.53,74.54,74.51,74.54,2704.0,69.7722,69.7816,69.7535,69.7816,2704.0
2023-07-20 14:10:00,74.52,74.55,74.47,74.47,2262.0,69.7629,69.791,69.7161,69.7161,2262.0
2023-07-20 14:15:00,74.47,74.55,74.47,74.53,2396.0,69.7161,69.791,69.7161,69.7722,2396.0
2023-07-20 14:20:00,74.56,74.6,74.55,74.6,2516.0,69.8003,69.8378,69.791,69.8378,2516.0
2023-07-20 14:25:00,74.53,74.53,74.49,74.5,2984.0,69.7722,69.7722,69.7348,69.7441,2984.0
2023-07-20 14:30:00,74.52,74.57,74.5,74.55,7290.0,69.7629,69.8097,69.7441,69.791,7290.0
2023-07-20 14:35:00,74.56,74.65,74.56,74.64,6590.0,69.8003,69.8846,69.8003,69.8752,6590.0
2023-07-20 14:40:00,74.61,74.7,74.61,74.7,4368.0,69.8471,69.9314,69.8471,69.9314,4368.0
2023-07-20 14:45:00,74.74,74.79,74.67,74.78,6142.0,69.9688,70.0156,69.9033,70.0063,6142.0
2023-07-20 14:50:00,74.79,74.81,74.76,74.81,5036.0,70.0156,70.0344,69.9875,70.0344,5036.0
2023-07-20 14:55:00,74.78,74.81,74.73,74.8,6976.0,70.0063,70.0344,69.9595,70.025,6976.0
2023-07-20 15:00:00,74.82,74.89,74.81,74.88,17382.0,70.0437,70.1093,70.0344,70.0999,17382.0
2023-07-20 15:05:00,74.88,74.98,74.85,74.97,12088.0,70.0999,70.1935,70.0718,70.1841,12088.0
2023-07-20 15:10:00,74.97,75.0,74.95,74.95,14306.0,70.1841,70.2122,70.1654,70.1654,14306.0
2023-07-20 15:15:00,74.88,74.97,74.88,74.92,14220.0,70.0999,70.1841,70.0999,70.1373,14220.0
2023-07-20 15:20:00,74.91,74.92,74.8,74.8,9422.0,70.128,70.1373,70.025,70.025,9422.0
2023-07-20 15:25:00,74.76,74.76,74.7,74.73,8244.0,69.9875,69.9875,69.9314,69.9595,8244.0
2023-07-20 15:30:00,74.73,74.77,74.61,74.62,9910.0,69.9595,69.9969,69.8471,69.8565,9910.0
2023-07-20 15:35:00,74.58,74.61,74.51,74.55,10814.0,69.819,69.8471,69.7535,69.791,10814.0
2023-07-20 15:40:00,74.56,74.64,74.56,74.61,15850.0,69.8003,69.8752,69.8003,69.8471,15850.0
2023-07-20 15:45:00,74.63,74.68,74.61,74.66,17456.0,69.8658,69.9127,69.8471,69.8939,17456.0
2023-07-20 15:50:00,74.66,74.78,74.64,74.77,25024.0,69.8939,70.0063,69.8752,69.9969,25024.0
2023-07-20 15:55:00,74.78,74.84,74.72,74.83,87014.0,70.0063,70.0624,69.9501,70.0531,87014.0
2023-07-21 09:30:00,75.0,75.21,74.84,74.99,70174.0,70.2122,70.4088,70.0624,70.2029,70174.0
2023-07-21 09:35:00,74.88,75.25,74.88,75.25,15682.0,70.0999,70.4463,70.0999,70.4463,15682.0
2023-07-21 09:40:00,75.19,75.24,74.92,74.99,13286.0,70.3901,70.4369,70.1373,70.2029,13286.0
2023-07-21 09:45:00,74.99,75.26,74.89,75.19,14200.0,70.2029,70.4556,70.1093,70.3901,14200.0
2023-07-21 09:50:00,75.15,75.15,74.92,75.09,10364.0,70.3527,70.3527,70.1373,70.2965,10364.0
2023-07-21 09:55:00,75.11,75.25,75.06,75.25,4008.0,70.3152,70.4463,70.2684,70.4463,4008.0
2023-07-21 10:00:00,75.22,75.28,75.16,75.25,12516.0,70.4182,70.4744,70.362,70.4463,12516.0
2023-07-21 10:05:00,75.32,75.42,75.29,75.4,10274.0,70.5118,70.6054,70.4837,70.5867,10274.0
2023-07-21 10:10:00,75.36,75.4,75.28,75.4,8624.0,70.5492,70.5867,70.4744,70.5867,8624.0
2023-07-21 10:15:00,75.41,75.52,75.36,75.52,11438.0,70.5961,70.699,70.5492,70.699,11438.0
2023-07-21 10:20:00,75.5,75.5,75.4,75.44,5804.0,70.6803,70.6803,70.5867,70.6241,5804.0
2023-07-21 10:25:00,75.45,75.52,75.44,75.52,6380.0,70.6335,70.699,70.6241,70.699,6380.0
2023-07-21 10:30:00,75.51,75.56,75.47,75.52,6200.0,70.6897,70.7365,70.6522,70.699,6200.0
2023-07-21 10:35:00,75.52,75.52,75.34,75.4,4910.0,70.699,70.699,70.5305,70.5867,4910.0
2023-07-21 10:40:00,75.44,75.45,75.37,75.44,8418.0,70.6241,70.6335,70.5586,70.6241,8418.0
2023-07-21 10:45:00,75.42,75.43,75.33,75.42,5554.0,70.6054,70.6148,70.5212,70.6054,5554.0
2023-07-21 10:50:00,75.47,75.61,75.47,75.58,4926.0,70.6522,70.7833,70.6522,70.7552,4926.0
2023-07-21 10:55:00,75.66,75.66,75.58,75.64,4782.0,70.8301,70.8301,70.7552,70.8114,4782.0
2023-07-21 11:00:00,75.62,75.69,75.61,75.66,3174.0,70.7926,70.8582,70.7833,70.8301,3174.0
2023-07-21 11:05:00,75.66,75.66,75.58,75.58,7416.0,70.8301,70.8301,70.7552,70.7552,7416.0
2023-07-21 11:10:00,75.62,75.66,75.59,75.66,5286.0,70.7926,70.8301,70.7646,70.8301,5286.0
2023-07-21 11:15:00,75.64,75.77,75.61,75.77,6368.0,70.8114,70.9331,70.7833,70.9331,6368.0
2023-07-21 11:20:00,75.73,75.73,75.58,75.58,2002.0,70.8956,70.8956,70.7552,70.7552,2002.0
2023-07-21 11:25:00,75.52,75.55,75.44,75.47,5354.0,70.699,70.7271,70.6241,70.6522,5354.0
2023-07-21 11:30:00,75.49,75.54,75.46,75.52,8616.0,70.6709,70.7178,70.6429,70.699,8616.0
2023-07-21 11:35:00,75.51,75.54,75.46,75.53,5674.0,70.6897,70.7178,70.6429,70.7084,5674.0
2023-07-21 11:40:00,75.56,75.64,75.56,75.64,6796.0,70.7365,70.8114,70.7365,70.8114,6796.0
2023-07-21 11:45:00,75.66,75.82,75.65,75.82,11354.0,70.8301,70.9799,70.8207,70.9799,11354.0
2023-07-21 11:50:00,75.84,75.9,75.8,75.89,11052.0,70.9986,71.0548,70.9612,71.0454,11052.0
2023-07-21 11:55:00,75.91,75.91,75.84,75.86,15988.0,71.0641,71.0641,70.9986,71.0173,15988.0
2023-07-21 12:00:00,75.85,75.86,75.74,75.82,17374.0,71.008,71.0173,70.905,70.9799,17374.0
2023-07-21 12:05:00,75.83,75.83,75.79,75.83,7708.0,70.9892,70.9892,70.9518,70.9892,7708.0
2023-07-21 12:10:00,75.8,75.83,75.79,75.8,6344.0,70.9612,70.9892,70.9518,70.9612,6344.0
2023-07-21 12:15:00,75.82,75.87,75.78,75.79,10442.0,70.9799,71.0267,70.9424,70.9518,10442.0
2023-07-21 12:20:00,75.8,75.86,75.8,75.85,7494.0,70.9612,71.0173,70.9612,71.008,7494.0
2023-07-21 12:25:00,75.88,75.94,75.88,75.92,13172.0,71.0361,71.0922,71.0361,71.0735,13172.0
2023-07-21 12:30:00,75.92,75.95,75.89,75.92,8926.0,71.0735,71.1016,71.0454,71.0735,8926.0
2023-07-21 12:35:00,75.94,75.94,75.85,75.92,12070.0,71.0922,71.0922,71.008,71.0735,12070.0
2023-07-21 12:40:00,75.93,75.93,75.82,75.83,3650.0,71.0829,71.0829,70.9799,70.9892,3650.0
2023-07-21 12:45:00,75.82,75.86,75.79,75.84,27612.0,70.9799,71.0173,70.9518,70.9986,27612.0
2023-07-21 12:50:00,75.85,75.85,75.76,75.76,10986.0,71.008,71.008,70.9237,70.9237,10986.0
2023-07-21 12:55:00,75.78,75.8,75.76,75.78,2000.0,70.9424,70.9612,70.9237,70.9424,2000.0
2023-07-21 13:00:00,75.79,75.79,75.7,75.76,4176.0,70.9518,70.9518,70.8675,70.9237,4176.0
2023-07-21 13:05:00,75.75,75.8,75.72,75.74,6592.0,70.9144,70.9612,70.8863,70.905,6592.0
2023-07-21 13:10:00,75.75,75.8,75.73,75.8,5390.0,70.9144,70.9612,70.8956,70.9612,5390.0
2023-07-21 13:15:00,75.81,75.86,75.81,75.86,2748.0,70.9705,71.0173,70.9705,71.0173,2748.0
2023-07-21 13:20:00,75.86,75.86,75.82,75.82,2800.0,71.0173,71.0173,70.9799,70.9799,2800.0
2023-07-21 13:25:00,75.81,75.85,75.79,75.82,6110.0,70.9705,71.008,70.9518,70.9799,6110.0
2023-07-21 13:30:00,75.79,75.79,75.71,75.73,4072.0,70.9518,70.9518,70.8769,70.8956,4072.0
2023-07-21 13:35:00,75.75,75.75,75.69,75.69,2228.0,70.9144,70.9144,70.8582,70.8582,2228.0
2023-07-21 13:40:00,75.66,75.75,75.64,75.72,6570.0,70.8301,70.9144,70.8114,70.8863,6570.0
2023-07-21 13:45:00,75.71,75.74,75.67,75.67,2218.0,70.8769,70.905,70.8395,70.8395,2218.0
2023-07-21 13:50:00,75.66,75.67,75.63,75.63,5708.0,70.8301,70.8395,70.802,70.802,5708.0
2023-07-21 13:55:00,75.61,75.61,75.5,75.55,3510.0,70.7833,70.7833,70.6803,70.7271,3510.0
2023-07-21 14:00:00,75.58,75.59,75.5,75.5,3200.0,70.7552,70.7646,70.6803,70.6803,3200.0
2023-07-21 14:05:00,75.52,75.55,75.5,75.5,9206.0,70.699,70.7271,70.6803,70.6803,9206.0
2023-07-21 14:10:00,75.51,75.53,75.49,75.53,4084.0,70.6897,70.7084,70.6709,70.7084,4084.0
2023-07-21 14:15:00,75.52,75.63,75.52,75.62,4050.0,70.699,70.802,70.699,70.7926,4050.0
2023-07-21 14:20:00,75.61,75.62,75.53,75.6,9714.0,70.7833,70.7926,70.7084,70.7739,9714.0
2023-07-21 14:25:00,75.58,75.67,75.58,75.67,1728.0,70.7552,70.8395,70.7552,70.8395,1728.0
2023-07-21 14:30:00,75.7,75.72,75.61,75.61,2108.0,70.8675,70.8863,70.7833,70.7833,2108.0
2023-07-21 14:35:00,75.61,75.63,75.54,75.56,9692.0,70.7833,70.802,70.7178,70.7365,9692.0
2023-07-21 14:40:00,75.55,75.57,75.53,75.53,3304.0,70.7271,70.7458,70.7084,70.7084,3304.0
2023-07-21 14:45:00,75.55,75.57,75.53,75.55,5284.0,70.7271,70.7458,70.7084,70.7271,5284.0
2023-07-21 14:50:00,75.57,75.65,75.57,75.65,8310.0,70.7458,70.8207,70.7458,70.8207,8310.0
2023-07-21 14:55:00,75.63,75.73,75.63,75.73,6712.0,70.802,70.8956,70.802,70.8956,6712.0
2023-07-21 15:00:00,75.73,75.75,75.7,75.75,8690.0,70.8956,70.9144,70.8675,70.9144,8690.0
2023-07-21 15:05:00,75.75,75.77,75.71,75.74,7620.0,70.9144,70.9331,70.8769,70.905,7620.0
2023-07-21 15:10:00,75.74,75.83,75.74,75.82,12564.0,70.905,70.9892,70.905,70.9799,12564.0
2023-07-21 15:15:00,75.81,75.82,75.8,75.8,5778.0,70.9705,70.9799,70.9612,70.9612,5778.0
2023-07-21 15:20:00,75.82,75.82,75.72,75.74,19568.0,70.9799,70.9799,70.8863,70.905,19568.0
2023-07-21 15:25:00,75.73,75.82,75.73,75.82,26912.0,70.8956,70.9799,70.8956,70.9799,26912.0
2023-07-21 15:30:00,75.82,75.86,75.82,75.86,10518.0,70.9799,71.0173,70.9799,71.0173,10518.0
2023-07-21 15:35:00,75.86,75.86,75.77,75.79,17332.0,71.0173,71.0173,70.9331,70.9518,17332.0
2023-07-21 15:40:00,75.8,75.81,75.67,75.67,10954.0,70.9612,70.9705,70.8395,70.8395,10954.0
2023-07-21 15:45:00,75.65,75.69,75.58,75.69,23398.0,70.8207,70.8582,70.7552,70.8582,23398.0
2023-07-21 15:50:00,75.67,75.76,75.61,75.74,43342.0,70.8395,70.9237,70.7833,70.905,43342.0
2023-07-21 15:55:00,75.73,75.73,75.51,75.54,121894.0,70.8956,70.8956,70.6897,70.7178,121894.0
2023-07-24 09:30:00,75.6,75.64,75.52,75.64,16262.0,70.7739,70.8114,70.699,70.8114,16262.0
2023-07-24 09:35:00,75.66,75.66,75.54,75.66,3110.0,70.8301,70.8301,70.7178,70.8301,3110.0
2023-07-24 09:40:00,75.57,75.7,75.53,75.62,2140.0,70.7458,70.8675,70.7084,70.7926,2140.0
2023-07-24 09:45:00,75.55,75.84,75.55,75.73,2076.0,70.7271,70.9986,70.7271,70.8956,2076.0
2023-07-24 09:50:00,75.79,75.88,75.64,75.72,6892.0,70.9518,71.0361,70.8114,70.8863,6892.0
2023-07-24 09:55:00,75.78,75.78,75.58,75.58,8386.0,70.9424,70.9424,70.7552,70.7552,8386.0
2023-07-24 10:00:00,75.61,75.73,75.61,75.66,6986.0,70.7833,70.8956,70.7833,70.8301,6986.0
2023-07-24 10:05:00,75.63,75.67,75.47,75.57,7542.0,70.802,70.8395,70.6522,70.7458,7542.0
2023-07-24 10:10:00,75.6,75.61,75.42,75.42,2882.0,70.7739,70.7833,70.6054,70.6054,2882.0
2023-07-24 10:15:00,75.36,75.41,75.24,75.24,5060.0,70.5492,70.5961,70.4369,70.4369,5060.0
2023-07-24 10:20:00,75.17,75.23,75.09,75.09,3916.0,70.3714,70.4275,70.2965,70.2965,3916.0
2023-07-24 10:25:00,75.16,75.19,75.1,75.11,6694.0,70.362,70.3901,70.3058,70.3152,6694.0
2023-07-24 10:30:00,75.17,75.33,75.17,75.33,6048.0,70.3714,70.5212,70.3714,70.5212,6048.0
2023-07-24 10:35:00,75.29,75.41,75.29,75.41,2462.0,70.4837,70.5961,70.4837,70.5961,2462.0
2023-07-24 10:40:00,75.47,75.47,75.36,75.44,3316.0,70.6522,70.6522,70.5492,70.6241,3316.0
2023-07-24 10:45:00,75.39,75.5,75.35,75.5,2968.0,70.5773,70.6803,70.5399,70.6803,2968.0
2023-07-24 10:50:00,75.52,75.52,75.41,75.42,5156.0,70.699,70.699,70.5961,70.6054,5156.0
2023-07-24 10:55:00,75.38,75.49,75.31,75.45,3600.0,70.568,70.6709,70.5024,70.6335,3600.0
2023-07-24 11:00:00,75.38,75.39,75.3,75.3,1200.0,70.568,70.5773,70.4931,70.4931,1200.0
2023-07-24 11:05:00,75.36,75.36,75.33,75.33,3316.0,70.5492,70.5492,70.5212,70.5212,3316.0
2023-07-24 11:10:00,75.45,75.45,75.35,75.36,2218.0,70.6335,70.6335,70.5399,70.5492,2218.0
2023-07-24 11:15:00,75.35,75.46,75.35,75.41,3300.0,70.5399,70.6429,70.5399,70.5961,3300.0
2023-07-24 11:20:00,75.41,75.54,75.41,75.54,3152.0,70.5961,70.7178,70.5961,70.7178,3152.0
2023-07-24 11:25:00,75.54,75.61,75.53,75.57,2542.0,70.7178,70.7833,70.7084,70.7458,2542.0
2023-07-24 11:30:00,75.63,75.74,75.62,75.69,3908.0,70.802,70.905,70.7926,70.8582,3908.0
2023-07-24 11:35:00,75.67,75.82,75.67,75.75,4092.0,70.8395,70.9799,70.8395,70.9144,4092.0
2023-07-24 11:40:00,75.79,75.87,75.74,75.79,2636.0,70.9518,71.0267,70.905,70.9518,2636.0
2023-07-24 11:45:00,75.73,75.74,75.71,75.74,1748.0,70.8956,70.905,70.8769,70.905,1748.0
2023-07-24 11:50:00,75.75,75.77,75.72,75.77,1600.0,70.9144,70.9331,70.8863,70.9331,1600.0
2023-07-24 11:55:00,75.77,75.77,75.71,75.71,3846.0,70.9331,70.9331,70.8769,70.8769,3846.0
2023-07-24 12:00:00,75.76,75.77,75.7,75.72,4800.0,70.9237,70.9331,70.8675,70.8863,4800.0
2023-07-24 12:05:00,75.72,75.74,75.68,75.68,2800.0,70.8863,70.905,70.8488,70.8488,2800.0
2023-07-24 12:10:00,75.69,75.69,75.58,75.58,1462.0,70.8582,70.8582,70.7552,70.7552,1462.0
2023-07-24 12:15:00,75.59,75.63,75.54,75.61,3320.0,70.7646,70.802,70.7178,70.7833,3320.0
2023-07-24 12:20:00,75.61,75.64,75.61,75.64,1138.0,70.7833,70.8114,70.7833,70.8114,1138.0
2023-07-24 12:25:00,75.61,75.67,75.6,75.64,2000.0,70.7833,70.8395,70.7739,70.8114,2000.0
2023-07-24 12:30:00,75.61,75.61,75.57,75.58,2954.0,70.7833,70.7833,70.7458,70.7552,2954.0
2023-07-24 12:35:00,75.57,75.62,75.57,75.62,4918.0,70.7458,70.7926,70.7458,70.7926,4918.0
2023-07-24 12:40:00,75.57,75.57,75.54,75.57,2402.0,70.7458,70.7458,70.7178,70.7458,2402.0
2023-07-24 12:45:00,75.53,75.55,75.52,75.54,3176.0,70.7084,70.7271,70.699,70.7178,3176.0
2023-07-24 12:50:00,75.53,75.64,75.53,75.6,2760.0,70.7084,70.8114,70.7084,70.7739,2760.0
2023-07-24 12:55:00,75.6,75.63,75.57,75.57,6412.0,70.7739,70.802,70.7458,70.7458,6412.0
2023-07-24 13:00:00,75.58,75.58,75.52,75.54,3950.0,70.7552,70.7552,70.699,70.7178,3950.0
2023-07-24 13:05:00,75.55,75.56,75.51,75.55,8254.0,70.7271,70.7365,70.6897,70.7271,8254.0
2023-07-24 13:10:00,75.55,75.55,75.53,75.53,1800.0,70.7271,70.7271,70.7084,70.7084,1800.0
2023-07-24 13:15:00,75.53,75.54,75.52,75.52,2200.0,70.7084,70.7178,70.699,70.699,2200.0
2023-07-24 13:20:00,75.51,75.56,75.49,75.55,4142.0,70.6897,70.7365,70.6709,70.7271,4142.0
2023-07-24 13:25:00,75.56,75.57,75.52,75.57,2220.0,70.7365,70.7458,70.699,70.7458,2220.0
2023-07-24 13:30:00,75.61,75.61,75.55,75.57,1792.0,70.7833,70.7833,70.7271,70.7458,1792.0
2023-07-24 13:35:00,75.56,75.6,75.46,75.46,2996.0,70.7365,70.7739,70.6429,70.6429,2996.0
2023-07-24 13:40:00,75.5,75.53,75.49,75.52,3358.0,70.6803,70.7084,70.6709,70.699,3358.0
2023-07-24 13:45:00,75.52,75.58,75.5,75.58,12554.0,70.699,70.7552,70.6803,70.7552,12554.0
2023-07-24 13:50:00,75.58,75.69,75.58,75.69,11590.0,70.7552,70.8582,70.7552,70.8582,11590.0
2023-07-24 13:55:00,75.69,75.77,75.67,75.77,3954.0,70.8582,70.9331,70.8395,70.9331,3954.0
2023-07-24 14:00:00,75.8,75.82,75.78,75.82,8988.0,70.9612,70.9799,70.9424,70.9799,8988.0
2023-07-24 14:05:00,75.84,75.92,75.82,75.92,6988.0,70.9986,71.0735,70.9799,71.0735,6988.0
2023-07-24 14:10:00,75.92,75.98,75.9,75.92,19708.0,71.0735,71.1297,71.0548,71.0735,19708.0
2023-07-24 14:15:00,75.89,75.92,75.89,75.91,9296.0,71.0454,71.0735,71.0454,71.0641,9296.0
2023-07-24 14:20:00,75.9,75.91,75.83,75.89,20614.0,71.0548,71.0641,70.9892,71.0454,20614.0
2023-07-24 14:25:00,75.89,75.89,75.83,75.87,5068.0,71.0454,71.0454,70.9892,71.0267,5068.0
2023-07-24 14:30:00,75.86,75.86,75.8,75.83,8218.0,71.0173,71.0173,70.9612,70.9892,8218.0
2023-07-24 14:35:00,75.84,75.87,75.83,75.86,3486.0,70.9986,71.0267,70.9892,71.0173,3486.0
2023-07-24 14:40:00,75.85,75.85,75.8,75.82,9046.0,71.008,71.008,70.9612,70.9799,9046.0
2023-07-24 14:45:00,75.83,75.85,75.82,75.82,4370.0,70.9892,71.008,70.9799,70.9799,4370.0
2023-07-24 14:50:00,75.82,75.83,75.8,75.83,6384.0,70.9799,70.9892,70.9612,70.9892,6384.0
2023-07-24 14:55:00,75.84,75.86,75.83,75.85,2608.0,70.9986,71.0173,70.9892,71.008,2608.0
2023-07-24 15:00:00,75.85,75.91,75.85,75.88,10304.0,71.008,71.0641,71.008,71.0361,10304.0
2023-07-24 15:05:00,75.89,75.94,75.8,75.83,14000.0,71.0454,71.0922,70.9612,70.9892,14000.0
2023-07-24 15:10:00,75.83,75.85,75.79,75.83,6404.0,70.9892,71.008,70.9518,70.9892,6404.0
2023-07-24 15:15:00,75.82,75.87,75.82,75.82,4516.0,70.9799,71.0267,70.9799,70.9799,4516.0
2023-07-24 15:20:00,75.81,75.82,75.79,75.8,12134.0,70.9705,70.9799,70.9518,70.9612,12134.0
2023-07-24 15:25:00,75.8,75.81,75.71,75.71,8936.0,70.9612,70.9705,70.8769,70.8769,8936.0
2023-07-24 15:30:00,75.69,75.74,75.67,75.67,8036.0,70.8582,70.905,70.8395,70.8395,8036.0
2023-07-24 15:35:00,75.68,75.71,75.56,75.58,6096.0,70.8488,70.8769,70.7365,70.7552,6096.0
2023-07-24 15:40:00,75.56,75.65,75.53,75.64,10968.0,70.7365,70.8207,70.7084,70.8114,10968.0
2023-07-24 15:45:00,75.65,75.73,75.65,75.7,31550.0,70.8207,70.8956,70.8207,70.8675,31550.0
2023-07-24 15:50:00,75.67,75.71,75.66,75.7,34230.0,70.8395,70.8769,70.8301,70.8675,34230.0
2023-07-24 15:55:00,75.71,75.71,75.6,75.64,94372.0,70.8769,70.8769,70.7739,70.8114,94372.0
2023-07-25 09:30:00,75.59,75.77,75.44,75.5,18526.0,70.7646,70.9331,70.6241,70.6803,18526.0
2023-07-25 09:35:00,75.52,75.67,75.52,75.64,3800.0,70.699,70.8395,70.699,70.8114,3800.0
2023-07-25 09:40:00,75.61,75.61,75.44,75.58,1924.0,70.7833,70.7833,70.6241,70.7552,1924.0
2023-07-25 09:45:00,75.53,75.53,75.46,75.52,2600.0,70.7084,70.7084,70.6429,70.699,2600.0
2023-07-25 09:50:00,75.57,75.58,75.4,75.4,4066.0,70.7458,70.7552,70.5867,70.5867,4066.0
2023-07-25 09:55:00,75.4,75.52,75.36,75.38,9000.0,70.5867,70.699,70.5492,70.568,9000.0
2023-07-25 10:00:00,75.44,75.44,75.33,75.33,2400.0,70.6241,70.6241,70.5212,70.5212,2400.0
2023-07-25 10:05:00,75.23,75.33,75.22,75.33,3160.0,70.4275,70.5212,70.4182,70.5212,3160.0
2023-07-25 10:10:00,75.36,75.38,75.3,75.3,3038.0,70.5492,70.568,70.4931,70.4931,3038.0
2023-07-25 10:15:00,75.32,75.39,75.3,75.34,12094.0,70.5118,70.5773,70.4931,70.5305,12094.0
2023-07-25 10:20:00,75.36,75.39,75.3,75.3,16064.0,70.5492,70.5773,70.4931,70.4931,16064.0
2023-07-25 10:25:00,75.31,75.45,75.3,75.42,5262.0,70.5024,70.6335,70.4931,70.6054,5262.0
2023-07-25 10:30:00,75.46,75.51,75.46,75.46,1400.0,70.6429,70.6897,70.6429,70.6429,1400.0
2023-07-25 10:35:00,75.48,75.57,75.46,75.52,8694.0,70.6616,70.7458,70.6429,70.699,8694.0
2023-07-25 10:40:00,75.52,75.54,75.52,75.52,600.0,70.699,70.7178,70.699,70.699,600.0
2023-07-25 10:45:00,75.51,75.66,75.51,75.63,3242.0,70.6897,70.8301,70.6897,70.802,3242.0
2023-07-25 10:50:00,75.67,75.77,75.62,75.62,4068.0,70.8395,70.9331,70.7926,70.7926,4068.0
2023-07-25 10:55:00,75.68,75.69,75.63,75.64,2302.0,70.8488,70.8582,70.802,70.8114,2302.0
2023-07-25 11:00:00,75.64,75.64,75.58,75.59,800.0,70.8114,70.8114,70.7552,70.7646,800.0
2023-07-25 11:05:00,75.67,75.76,75.64,75.71,3036.0,70.8395,70.9237,70.8114,70.8769,3036.0
2023-07-25 11:10:00,75.69,75.72,75.64,75.64,1936.0,70.8582,70.8863,70.8114,70.8114,1936.0
2023-07-25 11:15:00,75.64,75.7,75.64,75.64,3454.0,70.8114,70.8675,70.8114,70.8114,3454.0
2023-07-25 11:20:00,75.65,75.73,75.65,75.73,1058.0,70.8207,70.8956,70.8207,70.8956,1058.0
2023-07-25 11:25:00,75.71,75.8,75.71,75.78,2422.0,70.8769,70.9612,70.8769,70.9424,2422.0
2023-07-25 11:30:00,75.78,75.81,75.74,75.77,3202.0,70.9424,70.9705,70.905,70.9331,3202.0
2023-07-25 11:35:00,75.77,75.77,75.7,75.73,9094.0,70.9331,70.9331,70.8675,70.8956,9094.0
2023-07-25 11:40:00,75.71,75.76,75.69,75.73,15958.0,70.8769,70.9237,70.8582,70.8956,15958.0
2023-07-25 11:45:00,75.73,75.79,75.72,75.74,8040.0,70.8956,70.9518,70.8863,70.905,8040.0
2023-07-25 11:50:00,75.75,75.8,75.73,75.77,13456.0,70.9144,70.9612,70.8956,70.9331,13456.0
2023-07-25 11:55:00,75.77,75.81,75.73,75.8,12156.0,70.9331,70.9705,70.8956,70.9612,12156.0
2023-07-25 12:00:00,75.81,75.83,75.74,75.75,7516.0,70.9705,70.9892,70.905,70.9144,7516.0
2023-07-25 12:05:00,75.75,75.85,75.74,75.85,5280.0,70.9144,71.008,70.905,71.008,5280.0
2023-07-25 12:10:00,75.86,75.91,75.86,75.88,3800.0,71.0173,71.0641,71.0173,71.0361,3800.0
2023-07-25 12:15:00,75.89,75.89,75.77,75.78,9760.0,71.0454,71.0454,70.9331,70.9424,9760.0
2023-07-25 12:20:00,75.79,75.88,75.79,75.86,1670.0,70.9518,71.0361,70.9518,71.0173,1670.0
2023-07-25 12:25:00,75.87,75.87,75.74,75.75,4644.0,71.0267,71.0267,70.905,70.9144,4644.0
2023-07-25 12:30:00,75.73,75.75,75.71,75.73,4258.0,70.8956,70.9144,70.8769,70.8956,4258.0
2023-07-25 12:35:00,75.74,75.76,75.69,75.75,7538.0,70.905,70.9237,70.8582,70.9144,7538.0
2023-07-25 12:40:00,75.75,75.75,75.71,75.72,6040.0,70.9144,70.9144,70.8769,70.8863,6040.0
2023-07-25 12:45:00,75.7,75.73,75.7,75.72,4700.0,70.8675,70.8956,70.8675,70.8863,4700.0
2023-07-25 12:50:00,75.72,75.73,75.67,75.7,12826.0,70.8863,70.8956,70.8395,70.8675,12826.0
2023-07-25 12:55:00,75.68,75.73,75.68,75.71,11956.0,70.8488,70.8956,70.8488,70.8769,11956.0
2023-07-25 13:00:00,75.73,75.75,75.73,75.75,7704.0,70.8956,70.9144,70.8956,70.9144,7704.0
2023-07-25 13:05:00,75.75,75.77,75.71,75.74,6980.0,70.9144,70.9331,70.8769,70.905,6980.0
2023-07-25 13:10:00,75.75,75.78,75.73,75.73,4438.0,70.9144,70.9424,70.8956,70.8956,4438.0
2023-07-25 13:15:00,75.73,75.76,75.73,75.73,7376.0,70.8956,70.9237,70.8956,70.8956,7376.0
2023-07-25 13:20:00,75.73,75.73,75.69,75.71,3266.0,70.8956,70.8956,70.8582,70.8769,3266.0
2023-07-25 13:25:00,75.71,75.71,75.7,75.7,3600.0,70.8769,70.8769,70.8675,70.8675,3600.0
2023-07-25 13:30:00,75.7,75.71,75.68,75.69,35692.0,70.8675,70.8769,70.8488,70.8582,35692.0
2023-07-25 13:35:00,75.69,75.7,75.62,75.67,19206.0,70.8582,70.8675,70.7926,70.8395,19206.0
2023-07-25 13:40:00,75.67,75.72,75.67,75.72,1220.0,70.8395,70.8863,70.8395,70.8863,1220.0
2023-07-25 13:45:00,75.72,75.8,75.72,75.79,3692.0,70.8863,70.9612,70.8863,70.9518,3692.0
2023-07-25 13:50:00,75.8,75.82,75.77,75.82,2400.0,70.9612,70.9799,70.9331,70.9799,2400.0
2023-07-25 13:55:00,75.8,75.81,75.76,75.77,2932.0,70.9612,70.9705,70.9237,70.9331,2932.0
2023-07-25 14:00:00,75.76,75.79,75.72,75.73,3228.0,70.9237,70.9518,70.8863,70.8956,3228.0
2023-07-25 14:05:00,75.73,75.76,75.73,75.75,2228.0,70.8956,70.9237,70.8956,70.9144,2228.0
2023-07-25 14:10:00,75.77,75.82,75.75,75.82,5486.0,70.9331,70.9799,70.9144,70.9799,5486.0
2023-07-25 14:15:00,75.82,75.85,75.8,75.83,3476.0,70.9799,71.008,70.9612,70.9892,3476.0
2023-07-25 14:20:00,75.86,75.86,75.82,75.86,6852.0,71.0173,71.0173,70.9799,71.0173,6852.0
2023-07-25 14:25:00,75.88,75.89,75.86,75.89,2850.0,71.0361,71.0454,71.0173,71.0454,2850.0
2023-07-25 14:30:00,75.89,75.95,75.89,75.95,4290.0,71.0454,71.1016,71.0454,71.1016,4290.0
2023-07-25 14:35:00,75.92,75.95,75.91,75.92,3006.0,71.0735,71.1016,71.0641,71.0735,3006.0
2023-07-25 14:40:00,75.94,75.94,75.86,75.88,7600.0,71.0922,71.0922,71.0173,71.0361,7600.0
2023-07-25 14:45:00,75.91,75.91,75.86,75.86,2906.0,71.0641,71.0641,71.0173,71.0173,2906.0
2023-07-25 14:50:00,75.85,75.86,75.81,75.86,7950.0,71.008,71.0173,70.9705,71.0173,7950.0
2023-07-25 14:55:00,75.88,75.88,75.83,75.84,5850.0,71.0361,71.0361,70.9892,70.9986,5850.0
2023-07-25 15:00:00,75.84,75.84,75.79,75.79,4666.0,70.9986,70.9986,70.9518,70.9518,4666.0
2023-07-25 15:05:00,75.78,75.81,75.78,75.81,2800.0,70.9424,70.9705,70.9424,70.9705,2800.0
2023-07-25 15:10:00,75.81,75.84,75.78,75.8,8466.0,70.9705,70.9986,70.9424,70.9612,8466.0
2023-07-25 15:15:00,75.81,75.83,75.8,75.81,5006.0,70.9705,70.9892,70.9612,70.9705,5006.0
2023-07-25 15:20:00,75.79,75.8,75.77,75.77,6434.0,70.9518,70.9612,70.9331,70.9331,6434.0
2023-07-25 15:25:00,75.79,75.81,75.74,75.77,5212.0,70.9518,70.9705,70.905,70.9331,5212.0
2023-07-25 15:30:00,75.77,75.79,75.71,75.74,4830.0,70.9331,70.9518,70.8769,70.905,4830.0
2023-07-25 15:35:00,75.73,75.77,75.72,75.77,12520.0,70.8956,70.9331,70.8863,70.9331,12520.0
2023-07-25 15:40:00,75.77,75.78,75.75,75.77,2734.0,70.9331,70.9424,70.9144,70.9331,2734.0
2023-07-25 15:45:00,75.75,75.78,75.73,75.76,12648.0,70.9144,70.9424,70.8956,70.9237,12648.0
2023-07-25 15:50:00,75.75,75.78,75.67,75.75,23808.0,70.9144,70.9424,70.8395,70.9144,23808.0
2023-07-25 15:55:00,75.79,75.83,75.7,75.72,58764.0,70.9518,70.9892,70.8675,70.8863,58764.0
2023-07-26 09:30:00,75.66,76.0,75.5,75.88,17866.0,70.8301,71.1484,70.6803,71.0361,17866.0
2023-07-26 09:35:00,76.08,76.2,75.99,76.03,4360.0,71.2233,71.3356,71.139,71.1765,4360.0
2023-07-26 09:40:00,75.85,76.11,75.85,75.98,4920.0,71.008,71.2514,71.008,71.1297,4920.0
2023-07-26 09:45:00,76.0,76.05,75.78,75.8,4352.0,71.1484,71.1952,70.9424,70.9612,4352.0
2023-07-26 09:50:00,75.8,75.81,75.63,75.76,7086.0,70.9612,70.9705,70.802,70.9237,7086.0
2023-07-26 09:55:00,75.76,75.76,75.66,75.66,23006.0,70.9237,70.9237,70.8301,70.8301,23006.0
2023-07-26 10:00:00,75.66,75.7,75.64,75.65,5920.0,70.8301,70.8675,70.8114,70.8207,5920.0
2023-07-26 10:05:00,75.62,75.66,75.56,75.59,3800.0,70.7926,70.8301,70.7365,70.7646,3800.0
2023-07-26 10:10:00,75.59,75.64,75.58,75.64,3286.0,70.7646,70.8114,70.7552,70.8114,3286.0
2023-07-26 10:15:00,75.6,75.67,75.6,75.64,3658.0,70.7739,70.8395,70.7739,70.8114,3658.0
2023-07-26 10:20:00,75.64,75.73,75.64,75.66,4304.0,70.8114,70.8956,70.8114,70.8301,4304.0
2023-07-26 10:25:00,75.63,75.73,75.63,75.73,1234.0,70.802,70.8956,70.802,70.8956,1234.0
2023-07-26 10:30:00,75.77,75.83,75.72,75.83,4462.0,70.9331,70.9892,70.8863,70.9892,4462.0
2023-07-26 10:35:00,75.83,75.91,75.8,75.9,6522.0,70.9892,71.0641,70.9612,71.0548,6522.0
2023-07-26 10:40:00,75.89,75.93,75.89,75.9,1904.0,71.0454,71.0829,71.0454,71.0548,1904.0
2023-07-26 10:45:00,75.95,76.21,75.95,76.18,2442.0,71.1016,71.345,71.1016,71.3169,2442.0
2023-07-26 10:50:00,76.25,76.46,76.25,76.46,5550.0,71.3824,71.579,71.3824,71.579,5550.0
2023-07-26 10:55:00,76.46,76.47,76.33,76.33,6530.0,71.579,71.5884,71.4573,71.4573,6530.0
2023-07-26 11:00:00,76.36,76.5,76.36,76.47,2316.0,71.4854,71.6165,71.4854,71.5884,2316.0
2023-07-26 11:05:00,76.31,76.31,76.17,76.26,1636.0,71.4386,71.4386,71.3075,71.3918,1636.0
2023-07-26 11:10:00,76.27,76.3,76.14,76.14,1902.0,71.4012,71.4292,71.2795,71.2795,1902.0
2023-07-26 11:15:00,76.16,76.21,76.12,76.13,2600.0,71.2982,71.345,71.2607,71.2701,2600.0
2023-07-26 11:20:00,76.13,76.17,76.12,76.17,10694.0,71.2701,71.3075,71.2607,71.3075,10694.0
2023-07-26 11:25:00,76.17,76.17,76.12,76.12,6064.0,71.3075,71.3075,71.2607,71.2607,6064.0
2023-07-26 11:30:00,76.08,76.08,76.04,76.07,3264.0,71.2233,71.2233,71.1858,71.2139,3264.0
2023-07-26 11:35:00,76.07,76.07,75.96,76.0,2542.0,71.2139,71.2139,71.1109,71.1484,2542.0
2023-07-26 11:40:00,75.99,75.99,75.94,75.95,8780.0,71.139,71.139,71.0922,71.1016,8780.0
2023-07-26 11:45:00,75.86,75.86,75.82,75.86,2562.0,71.0173,71.0173,70.9799,71.0173,2562.0
2023-07-26 11:50:00,75.88,75.92,75.86,75.86,1284.0,71.0361,71.0735,71.0173,71.0173,1284.0
2023-07-26 11:55:00,75.84,75.92,75.81,75.92,4446.0,70.9986,71.0735,70.9705,71.0735,4446.0
2023-07-26 12:00:00,75.95,76.08,75.95,76.03,3840.0,71.1016,71.2233,71.1016,71.1765,3840.0
2023-07-26 12:05:00,76.07,76.1,76.07,76.07,2422.0,71.2139,71.242,71.2139,71.2139,2422.0
2023-07-26 12:10:00,76.05,76.06,76.0,76.06,4560.0,71.1952,71.2046,71.1484,71.2046,4560.0
2023-07-26 12:15:00,76.06,76.09,76.04,76.08,3740.0,71.2046,71.2326,71.1858,71.2233,3740.0
2023-07-26 12:20:00,76.07,76.12,76.05,76.12,1600.0,71.2139,71.2607,71.1952,71.2607,1600.0
2023-07-26 12:25:00,76.09,76.09,76.03,76.06,6602.0,71.2326,71.2326,71.1765,71.2046,6602.0
2023-07-26 12:30:00,76.02,76.02,75.96,75.96,600.0,71.1671,71.1671,71.1109,71.1109,600.0
2023-07-26 12:35:00,75.94,75.99,75.94,75.97,1472.0,71.0922,71.139,71.0922,71.1203,1472.0
2023-07-26 12:40:00,75.92,75.92,75.87,75.92,1028.0,71.0735,71.0735,71.0267,71.0735,1028.0
2023-07-26 12:45:00,75.88,75.92,75.88,75.92,2006.0,71.0361,71.0735,71.0361,71.0735,2006.0
2023-07-26 12:50:00,75.89,75.92,75.87,75.87,1800.0,71.0454,71.0735,71.0267,71.0267,1800.0
2023-07-26 12:55:00,75.88,75.89,75.86,75.86,3240.0,71.0361,71.0454,71.0173,71.0173,3240.0
2023-07-26 13:00:00,75.86,75.86,75.79,75.82,4404.0,71.0173,71.0173,70.9518,70.9799,4404.0
2023-07-26 13:05:00,75.83,75.9,75.83,75.86,2816.0,70.9892,71.0548,70.9892,71.0173,2816.0
2023-07-26 13:10:00,75.86,75.9,75.85,75.9,2152.0,71.0173,71.0548,71.008,71.0548,2152.0
2023-07-26 13:15:00,75.92,75.92,75.88,75.9,2200.0,71.0735,71.0735,71.0361,71.0548,2200.0
2023-07-26 13:20:00,75.92,75.92,75.92,75.92,1200.0,71.0735,71.0735,71.0735,71.0735,1200.0
2023-07-26 13:25:00,75.88,75.9,75.83,75.9,3818.0,71.0361,71.0548,70.9892,71.0548,3818.0
2023-07-26 13:30:00,75.86,75.88,75.83,75.83,2130.0,71.0173,71.0361,70.9892,70.9892,2130.0
2023-07-26 13:35:00,75.83,75.89,75.81,75.89,3640.0,70.9892,71.0454,70.9705,71.0454,3640.0
2023-07-26 13:40:00,75.89,75.91,75.88,75.91,1526.0,71.0454,71.0641,71.0361,71.0641,1526.0
2023-07-26 13:45:00,75.94,75.96,75.91,75.91,2814.0,71.0922,71.1109,71.0641,71.0641,2814.0
2023-07-26 13:50:00,75.89,75.91,75.88,75.9,4810.0,71.0454,71.0641,71.0361,71.0548,4810.0
2023-07-26 13:55:00,75.88,75.88,75.83,75.83,626.0,71.0361,71.0361,70.9892,70.9892,626.0
2023-07-26 14:00:00,75.78,75.85,75.75,75.75,1902.0,70.9424,71.008,70.9144,70.9144,1902.0
2023-07-26 14:05:00,75.67,75.67,75.66,75.67,1906.0,70.8395,70.8395,70.8301,70.8395,1906.0
2023-07-26 14:10:00,75.62,75.62,75.57,75.59,6462.0,70.7926,70.7926,70.7458,70.7646,6462.0
2023-07-26 14:15:00,75.6,75.6,75.53,75.53,2356.0,70.7739,70.7739,70.7084,70.7084,2356.0
2023-07-26 14:20:00,75.56,75.66,75.56,75.66,4216.0,70.7365,70.8301,70.7365,70.8301,4216.0
2023-07-26 14:25:00,75.67,75.74,75.67,75.69,3916.0,70.8395,70.905,70.8395,70.8582,3916.0
2023-07-26 14:30:00,75.73,75.77,75.72,75.73,10214.0,70.8956,70.9331,70.8863,70.8956,10214.0
2023-07-26 14:35:00,75.81,75.95,75.74,75.83,12220.0,70.9705,71.1016,70.905,70.9892,12220.0
2023-07-26 14:40:00,75.88,75.97,75.85,75.92,6842.0,71.0361,71.1203,71.008,71.0735,6842.0
2023-07-26 14:45:00,75.96,75.98,75.92,75.98,3472.0,71.1109,71.1297,71.0735,71.1297,3472.0
2023-07-26 14:50:00,76.0,76.05,76.0,76.0,6100.0,71.1484,71.1952,71.1484,71.1484,6100.0
2023-07-26 14:55:00,75.98,76.05,75.96,76.02,4630.0,71.1297,71.1952,71.1109,71.1671,4630.0
2023-07-26 15:00:00,76.04,76.04,75.94,75.96,2458.0,71.1858,71.1858,71.0922,71.1109,2458.0
2023-07-26 15:05:00,75.92,75.96,75.81,75.82,9814.0,71.0735,71.1109,70.9705,70.9799,9814.0
2023-07-26 15:10:00,75.83,75.91,75.82,75.82,3630.0,70.9892,71.0641,70.9799,70.9799,3630.0
2023-07-26 15:15:00,75.82,75.85,75.7,75.75,12620.0,70.9799,71.008,70.8675,70.9144,12620.0
2023-07-26 15:20:00,75.76,75.85,75.76,75.82,5000.0,70.9237,71.008,70.9237,70.9799,5000.0
2023-07-26 15:25:00,75.83,75.92,75.82,75.88,34014.0,70.9892,71.0735,70.9799,71.0361,34014.0
2023-07-26 15:30:00,75.88,75.9,75.77,75.83,125696.0,71.0361,71.0548,70.9331,70.9892,125696.0
2023-07-26 15:35:00,75.83,75.85,75.75,75.8,5444.0,70.9892,71.008,70.9144,70.9612,5444.0
2023-07-26 15:40:00,75.81,75.86,75.8,75.8,2952.0,70.9705,71.0173,70.9612,70.9612,2952.0
2023-07-26 15:45:00,75.81,75.84,75.75,75.81,10464.0,70.9705,70.9986,70.9144,70.9705,10464.0
2023-07-26 15:50:00,75.82,75.9,75.82,75.86,13466.0,70.9799,71.0548,70.9799,71.0173,13466.0
2023-07-26 15:55:00,75.87,76.01,75.85,76.0,47340.0,71.0267,71.1578,71.008,71.1484,47340.0
2023-07-27 09:30:00,75.75,75.95,75.75,75.95,17928.0,70.9144,71.1016,70.9144,71.1016,17928.0
2023-07-27 09:35:00,75.92,75.92,75.74,75.82,3400.0,71.0735,71.0735,70.905,70.9799,3400.0
2023-07-27 09:40:00,75.85,75.89,75.62,75.62,6146.0,71.008,71.0454,70.7926,70.7926,6146.0
2023-07-27 09:45:00,75.52,75.71,75.41,75.58,8880.0,70.699,70.8769,70.5961,70.7552,8880.0
2023-07-27 09:50:00,75.65,75.81,75.52,75.54,14688.0,70.8207,70.9705,70.699,70.7178,14688.0
2023-07-27 09:55:00,75.47,75.76,75.47,75.75,3666.0,70.6522,70.9237,70.6522,70.9144,3666.0
2023-07-27 10:00:00,75.78,75.88,75.67,75.88,5836.0,70.9424,71.0361,70.8395,71.0361,5836.0
2023-07-27 10:05:00,75.88,75.92,75.73,75.86,7454.0,71.0361,71.0735,70.8956,71.0173,7454.0
2023-07-27 10:10:00,75.81,75.91,75.76,75.89,11670.0,70.9705,71.0641,70.9237,71.0454,11670.0
2023-07-27 10:15:00,75.85,75.87,75.7,75.78,11608.0,71.008,71.0267,70.8675,70.9424,11608.0
2023-07-27 10:20:00,75.83,75.83,75.67,75.78,7682.0,70.9892,70.9892,70.8395,70.9424,7682.0
2023-07-27 10:25:00,75.78,75.82,75.73,75.78,9710.0,70.9424,70.9799,70.8956,70.9424,9710.0
2023-07-27 10:30:00,75.8,75.89,75.72,75.72,6484.0,70.9612,71.0454,70.8863,70.8863,6484.0
2023-07-27 10:35:00,75.7,75.73,75.63,75.63,11148.0,70.8675,70.8956,70.802,70.802,11148.0
2023-07-27 10:40:00,75.61,75.61,75.47,75.47,4024.0,70.7833,70.7833,70.6522,70.6522,4024.0
2023-07-27 10:45:00,75.44,75.64,75.43,75.63,19750.0,70.6241,70.8114,70.6148,70.802,19750.0
2023-07-27 10:50:00,75.58,75.64,75.52,75.6,5498.0,70.7552,70.8114,70.699,70.7739,5498.0
2023-07-27 10:55:00,75.61,75.61,75.5,75.61,8454.0,70.7833,70.7833,70.6803,70.7833,8454.0
2023-07-27 11:00:00,75.53,75.56,75.3,75.3,6606.0,70.7084,70.7365,70.4931,70.4931,6606.0
2023-07-27 11:05:00,75.3,75.4,75.25,75.31,12258.0,70.4931,70.5867,70.4463,70.5024,12258.0
2023-07-27 11:10:00,75.32,75.32,75.19,75.21,4158.0,70.5118,70.5118,70.3901,70.4088,4158.0
2023-07-27 11:15:00,75.16,75.32,75.16,75.25,7988.0,70.362,70.5118,70.362,70.4463,7988.0
2023-07-27 11:20:00,75.23,75.25,75.14,75.16,12254.0,70.4275,70.4463,70.3433,70.362,12254.0
2023-07-27 11:25:00,75.12,75.13,75.0,75.05,5170.0,70.3246,70.3339,70.2122,70.259,5170.0
2023-07-27 11:30:00,75.08,75.23,75.05,75.23,12126.0,70.2871,70.4275,70.259,70.4275,12126.0
2023-07-27 11:35:00,75.2,75.32,75.2,75.28,3240.0,70.3995,70.5118,70.3995,70.4744,3240.0
2023-07-27 11:40:00,75.28,75.29,75.22,75.27,4426.0,70.4744,70.4837,70.4182,70.465,4426.0
2023-07-27 11:45:00,75.25,75.31,75.21,75.3,13082.0,70.4463,70.5024,70.4088,70.4931,13082.0
2023-07-27 11:50:00,75.28,75.34,75.22,75.24,34552.0,70.4744,70.5305,70.4182,70.4369,34552.0
2023-07-27 11:55:00,75.26,75.29,75.2,75.25,9834.0,70.4556,70.4837,70.3995,70.4463,9834.0
2023-07-27 12:00:00,75.29,75.29,75.18,75.19,4840.0,70.4837,70.4837,70.3807,70.3901,4840.0
2023-07-27 12:05:00,75.17,75.36,75.17,75.33,5518.0,70.3714,70.5492,70.3714,70.5212,5518.0
2023-07-27 12:10:00,75.3,75.31,75.29,75.29,1858.0,70.4931,70.5024,70.4837,70.4837,1858.0
2023-07-27 12:15:00,75.28,75.29,75.25,75.27,4804.0,70.4744,70.4837,70.4463,70.465,4804.0
2023-07-27 12:20:00,75.28,75.3,75.24,75.24,3586.0,70.4744,70.4931,70.4369,70.4369,3586.0
2023-07-27 12:25:00,75.25,75.25,75.04,75.13,11612.0,70.4463,70.4463,70.2497,70.3339,11612.0
2023-07-27 12:30:00,75.13,75.17,75.11,75.17,3708.0,70.3339,70.3714,70.3152,70.3714,3708.0
2023-07-27 12:35:00,75.17,75.21,75.14,75.18,2674.0,70.3714,70.4088,70.3433,70.3807,2674.0
2023-07-27 12:40:00,75.21,75.21,75.12,75.12,3824.0,70.4088,70.4088,70.3246,70.3246,3824.0
2023-07-27 12:45:00,75.12,75.2,75.11,75.19,5538.0,70.3246,70.3995,70.3152,70.3901,5538.0
2023-07-27 12:50:00,75.2,75.22,75.19,75.22,1000.0,70.3995,70.4182,70.3901,70.4182,1000.0
2023-07-27 12:55:00,75.22,75.28,75.19,75.23,4720.0,70.4182,70.4744,70.3901,70.4275,4720.0
2023-07-27 13:00:00,75.22,75.24,75.21,75.24,800.0,70.4182,70.4369,70.4088,70.4369,800.0
2023-07-27 13:05:00,75.21,75.21,75.13,75.17,6206.0,70.4088,70.4088,70.3339,70.3714,6206.0
2023-07-27 13:10:00,75.2,75.2,75.0,75.03,3572.0,70.3995,70.3995,70.2122,70.2403,3572.0
2023-07-27 13:15:00,75.0,75.0,74.83,74.9,5826.0,70.2122,70.2122,70.0531,70.1186,5826.0
2023-07-27 13:20:00,74.85,74.85,74.81,74.85,3756.0,70.0718,70.0718,70.0344,70.0718,3756.0
2023-07-27 13:25:00,74.85,74.88,74.77,74.8,15058.0,70.0718,70.0999,69.9969,70.025,15058.0
2023-07-27 13:30:00,74.81,74.83,74.74,74.76,4166.0,70.0344,70.0531,69.9688,69.9875,4166.0
2023-07-27 13:35:00,74.73,74.75,74.65,74.67,8344.0,69.9595,69.9782,69.8846,69.9033,8344.0
2023-07-27 13:40:00,74.66,74.69,74.66,74.66,800.0,69.8939,69.922,69.8939,69.8939,800.0
2023-07-27 13:45:00,74.64,74.64,74.61,74.61,3524.0,69.8752,69.8752,69.8471,69.8471,3524.0
2023-07-27 13:50:00,74.59,74.64,74.55,74.64,7420.0,69.8284,69.8752,69.791,69.8752,7420.0
2023-07-27 13:55:00,74.63,74.66,74.58,74.66,5496.0,69.8658,69.8939,69.819,69.8939,5496.0
2023-07-27 14:00:00,74.68,74.68,74.59,74.61,5384.0,69.9127,69.9127,69.8284,69.8471,5384.0
2023-07-27 14:05:00,74.57,74.58,74.5,74.57,9104.0,69.8097,69.819,69.7441,69.8097,9104.0
2023-07-27 14:10:00,74.56,74.56,74.48,74.48,6664.0,69.8003,69.8003,69.7254,69.7254,6664.0
2023-07-27 14:15:00,74.5,74.51,74.44,74.44,3586.0,69.7441,69.7535,69.688,69.688,3586.0
2023-07-27 14:20:00,74.44,74.5,74.42,74.45,4542.0,69.688,69.7441,69.6693,69.6973,4542.0
2023-07-27 14:25:00,74.45,74.46,74.39,74.42,4558.0,69.6973,69.7067,69.6412,69.6693,4558.0
2023-07-27 14:30:00,74.45,74.45,74.37,74.38,3240.0,69.6973,69.6973,69.6224,69.6318,3240.0
2023-07-27 14:35:00,74.37,74.38,74.31,74.38,5006.0,69.6224,69.6318,69.5663,69.6318,5006.0
2023-07-27 14:40:00,74.4,74.44,74.33,74.36,11088.0,69.6505,69.688,69.585,69.6131,11088.0
2023-07-27 14:45:00,74.41,74.44,74.39,74.41,3170.0,69.6599,69.688,69.6412,69.6599,3170.0
2023-07-27 14:50:00,74.39,74.39,74.35,74.36,4632.0,69.6412,69.6412,69.6037,69.6131,4632.0
2023-07-27 14:55:00,74.34,74.39,74.33,74.33,7500.0,69.5944,69.6412,69.585,69.585,7500.0
2023-07-27 15:00:00,74.37,74.37,74.31,74.33,7504.0,69.6224,69.6224,69.5663,69.585,7504.0
2023-07-27 15:05:00,74.33,74.35,74.29,74.35,7172.0,69.585,69.6037,69.5476,69.6037,7172.0
2023-07-27 15:10:00,74.33,74.44,74.33,74.42,12458.0,69.585,69.688,69.585,69.6693,12458.0
2023-07-27 15:15:00,74.42,74.56,74.42,74.51,23526.0,69.6693,69.8003,69.6693,69.7535,23526.0
2023-07-27 15:20:00,74.51,74.52,74.42,74.49,26718.0,69.7535,69.7629,69.6693,69.7348,26718.0
2023-07-27 15:25:00,74.5,74.56,74.5,74.54,8562.0,69.7441,69.8003,69.7441,69.7816,8562.0
2023-07-27 15:30:00,74.53,74.58,74.52,74.55,21314.0,69.7722,69.819,69.7629,69.791,21314.0
2023-07-27 15:35:00,74.56,74.6,74.48,74.53,43082.0,69.8003,69.8378,69.7254,69.7722,43082.0
2023-07-27 15:40:00,74.55,74.63,74.55,74.56,20388.0,69.791,69.8658,69.791,69.8003,20388.0
2023-07-27 15:45:00,74.56,74.58,74.42,74.42,28966.0,69.8003,69.819,69.6693,69.6693,28966.0
2023-07-27 15:50:00,74.42,74.54,74.39,74.49,32432.0,69.6693,69.7816,69.6412,69.7348,32432.0
2023-07-27 15:55:00,74.52,74.72,74.47,74.66,199810.0,69.7629,69.9501,69.7161,69.8939,199810.0
2023-07-28 09:30:00,75.16,75.32,75.03,75.1,21960.0,70.362,70.5118,70.2403,70.3058,21960.0
2023-07-28 09:35:00,75.08,75.23,75.02,75.11,4400.0,70.2871,70.4275,70.231,70.3152,4400.0
2023-07-28 09:40:00,75.11,75.11,74.79,74.79,4920.0,70.3152,70.3152,70.0156,70.0156,4920.0
2023-07-28 09:45:00,74.77,74.83,74.64,74.76,5392.0,69.9969,70.0531,69.8752,69.9875,5392.0
2023-07-28 09:50:00,74.9,74.9,74.71,74.78,3204.0,70.1186,70.1186,69.9407,70.0063,3204.0
2023-07-28 09:55:00,74.88,74.94,74.85,74.94,4484.0,70.0999,70.1561,70.0718,70.1561,4484.0
2023-07-28 10:00:00,74.86,75.04,74.86,74.96,7114.0,70.0812,70.2497,70.0812,70.1748,7114.0
2023-07-28 10:05:00,74.92,74.95,74.83,74.86,2300.0,70.1373,70.1654,70.0531,70.0812,2300.0
2023-07-28 10:10:00,74.85,74.86,74.66,74.8,6988.0,70.0718,70.0812,69.8939,70.025,6988.0
2023-07-28 10:15:00,74.79,74.85,74.72,74.72,27846.0,70.0156,70.0718,69.9501,69.9501,27846.0
2023-07-28 10:20:00,74.73,74.78,74.64,74.7,4830.0,69.9595,70.0063,69.8752,69.9314,4830.0
2023-07-28 10:25:00,74.67,74.69,74.48,74.67,20346.0,69.9033,69.922,69.7254,69.9033,20346.0
2023-07-28 10:30:00,74.58,74.66,74.52,74.52,30706.0,69.819,69.8939,69.7629,69.7629,30706.0
2023-07-28 10:35:00,74.53,74.59,74.41,74.52,11874.0,69.7722,69.8284,69.6599,69.7629,11874.0
2023-07-28 10:40:00,74.52,74.53,74.44,74.46,2656.0,69.7629,69.7722,69.688,69.7067,2656.0
2023-07-28 10:45:00,74.5,74.69,74.5,74.66,5314.0,69.7441,69.922,69.7441,69.8939,5314.0
2023-07-28 10:50:00,74.69,74.77,74.68,74.74,2652.0,69.922,69.9969,69.9127,69.9688,2652.0
2023-07-28 10:55:00,74.75,74.76,74.75,74.76,1000.0,69.9782,69.9875,69.9782,69.9875,1000.0
2023-07-28 11:00:00,74.73,74.77,74.7,74.75,2800.0,69.9595,69.9969,69.9314,69.9782,2800.0
2023-07-28 11:05:00,74.81,74.86,74.76,74.77,3306.0,70.0344,70.0812,69.9875,69.9969,3306.0
2023-07-28 11:10:00,74.72,74.74,74.71,74.72,6076.0,69.9501,69.9688,69.9407,69.9501,6076.0
2023-07-28 11:15:00,74.76,74.8,74.67,74.67,8884.0,69.9875,70.025,69.9033,69.9033,8884.0
2023-07-28 11:20:00,74.7,74.77,74.7,74.73,4000.0,69.9314,69.9969,69.9314,69.9595,4000.0
2023-07-28 11:25:00,74.72,74.79,74.72,74.79,3540.0,69.9501,70.0156,69.9501,70.0156,3540.0
2023-07-28 11:30:00,74.8,74.8,74.59,74.59,4578.0,70.025,70.025,69.8284,69.8284,4578.0
2023-07-28 11:35:00,74.6,74.67,74.6,74.64,2600.0,69.8378,69.9033,69.8378,69.8752,2600.0
2023-07-28 11:40:00,74.56,74.67,74.56,74.66,1626.0,69.8003,69.9033,69.8003,69.8939,1626.0
2023-07-28 11:45:00,74.7,74.7,74.57,74.57,2228.0,69.9314,69.9314,69.8097,69.8097,2228.0
2023-07-28 11:50:00,74.58,74.58,74.47,74.47,19228.0,69.819,69.819,69.7161,69.7161,19228.0
2023-07-28 11:55:00,74.44,74.52,74.43,74.49,36608.0,69.688,69.7629,69.6786,69.7348,36608.0
2023-07-28 12:00:00,74.51,74.51,74.31,74.34,2144.0,69.7535,69.7535,69.5663,69.5944,2144.0
2023-07-28 12:05:00,74.37,74.39,74.3,74.32,3918.0,69.6224,69.6412,69.5569,69.5756,3918.0
2023-07-28 12:10:00,74.29,74.39,74.28,74.31,9124.0,69.5476,69.6412,69.5382,69.5663,9124.0
2023-07-28 12:15:00,74.31,74.38,74.23,74.25,8300.0,69.5663,69.6318,69.4914,69.5101,8300.0
2023-07-28 12:20:00,74.25,74.31,74.24,74.3,8358.0,69.5101,69.5663,69.5007,69.5569,8358.0
2023-07-28 12:25:00,74.28,74.33,74.24,74.33,1200.0,69.5382,69.585,69.5007,69.585,1200.0
2023-07-28 12:30:00,74.33,74.44,74.3,74.42,5850.0,69.585,69.688,69.5569,69.6693,5850.0
2023-07-28 12:35:00,74.45,74.5,74.42,74.5,4552.0,69.6973,69.7441,69.6693,69.7441,4552.0
2023-07-28 12:40:00,74.51,74.51,74.47,74.47,850.0,69.7535,69.7535,69.7161,69.7161,850.0
2023-07-28 12:45:00,74.48,74.52,74.45,74.48,2306.0,69.7254,69.7629,69.6973,69.7254,2306.0
2023-07-28 12:50:00,74.5,74.52,74.47,74.5,4726.0,69.7441,69.7629,69.7161,69.7441,4726.0
2023-07-28 12:55:00,74.48,74.48,74.43,74.44,1240.0,69.7254,69.7254,69.6786,69.688,1240.0
2023-07-28 13:00:00,74.45,74.45,74.38,74.39,2620.0,69.6973,69.6973,69.6318,69.6412,2620.0
2023-07-28 13:05:00,74.41,74.42,74.36,74.36,1484.0,69.6599,69.6693,69.6131,69.6131,1484.0
2023-07-28 13:10:00,74.39,74.4,74.36,74.39,4102.0,69.6412,69.6505,69.6131,69.6412,4102.0
2023-07-28 13:15:00,74.39,74.39,74.31,74.33,6164.0,69.6412,69.6412,69.5663,69.585,6164.0
2023-07-28 13:20:00,74.32,74.32,74.26,74.28,1896.0,69.5756,69.5756,69.5195,69.5382,1896.0
2023-07-28 13:25:00,74.26,74.28,74.17,74.26,12880.0,69.5195,69.5382,69.4352,69.5195,12880.0
2023-07-28 13:30:00,74.28,74.32,74.17,74.21,13868.0,69.5382,69.5756,69.4352,69.4727,13868.0
2023-07-28 13:35:00,74.23,74.25,74.14,74.14,17090.0,69.4914,69.5101,69.4071,69.4071,17090.0
2023-07-28 13:40:00,74.2,74.23,74.15,74.15,2400.0,69.4633,69.4914,69.4165,69.4165,2400.0
2023-07-28 13:45:00,74.18,74.19,74.14,74.17,3294.0,69.4446,69.4539,69.4071,69.4352,3294.0
2023-07-28 13:50:00,74.19,74.21,74.14,74.21,3864.0,69.4539,69.4727,69.4071,69.4727,3864.0
2023-07-28 13:55:00,74.24,74.28,74.24,74.25,3156.0,69.5007,69.5382,69.5007,69.5101,3156.0
2023-07-28 14:00:00,74.26,74.32,74.26,74.31,9732.0,69.5195,69.5756,69.5195,69.5663,9732.0
2023-07-28 14:05:00,74.31,74.35,74.31,74.35,3050.0,69.5663,69.6037,69.5663,69.6037,3050.0
2023-07-28 14:10:00,74.33,74.43,74.32,74.41,2710.0,69.585,69.6786,69.5756,69.6599,2710.0
2023-07-28 14:15:00,74.48,74.5,74.42,74.49,5992.0,69.7254,69.7441,69.6693,69.7348,5992.0
2023-07-28 14:20:00,74.5,74.53,74.5,74.53,400.0,69.7441,69.7722,69.7441,69.7722,400.0
2023-07-28 14:25:00,74.5,74.52,74.5,74.51,2342.0,69.7441,69.7629,69.7441,69.7535,2342.0
2023-07-28 14:30:00,74.52,74.55,74.51,74.54,2740.0,69.7629,69.791,69.7535,69.7816,2740.0
2023-07-28 14:35:00,74.54,74.55,74.48,74.54,5088.0,69.7816,69.791,69.7254,69.7816,5088.0
2023-07-28 14:40:00,74.54,74.54,74.45,74.46,6478.0,69.7816,69.7816,69.6973,69.7067,6478.0
2023-07-28 14:45:00,74.48,74.6,74.48,74.57,5830.0,69.7254,69.8378,69.7254,69.8097,5830.0
2023-07-28 14:50:00,74.6,74.67,74.56,74.65,13646.0,69.8378,69.9033,69.8003,69.8846,13646.0
2023-07-28 14:55:00,74.66,74.66,74.61,74.65,20442.0,69.8939,69.8939,69.8471,69.8846,20442.0
2023-07-28 15:00:00,74.67,74.71,74.62,74.62,15104.0,69.9033,69.9407,69.8565,69.8565,15104.0
2023-07-28 15:05:00,74.58,74.61,74.57,74.61,4520.0,69.819,69.8471,69.8097,69.8471,4520.0
2023-07-28 15:10:00,74.63,74.67,74.63,74.64,4400.0,69.8658,69.9033,69.8658,69.8752,4400.0
2023-07-28 15:15:00,74.64,74.67,74.62,74.67,7684.0,69.8752,69.9033,69.8565,69.9033,7684.0
2023-07-28 15:20:00,74.67,74.67,74.61,74.61,8972.0,69.9033,69.9033,69.8471,69.8471,8972.0
2023-07-28 15:25:00,74.63,74.64,74.53,74.54,4794.0,69.8658,69.8752,69.7722,69.7816,4794.0
2023-07-28 15:30:00,74.57,74.57,74.49,74.52,10638.0,69.8097,69.8097,69.7348,69.7629,10638.0
2023-07-28 15:35:00,74.53,74.56,74.49,74.51,17746.0,69.7722,69.8003,69.7348,69.7535,17746.0
2023-07-28 15:40:00,74.5,74.5,74.39,74.43,14384.0,69.7441,69.7441,69.6412,69.6786,14384.0
2023-07-28 15:45:00,74.44,74.5,74.36,74.46,20680.0,69.688,69.7441,69.6131,69.7067,20680.0
2023-07-28 15:50:00,74.44,74.64,74.41,74.63,38674.0,69.688,69.8752,69.6599,69.8658,38674.0
2023-07-28 15:55:00,74.63,74.69,74.58,74.63,153922.0,69.8658,69.922,69.819,69.8658,153922.0
2023-07-31 09:30:00,75.07,75.19,74.82,74.88,20580.0,70.2778,70.3901,70.0437,70.0999,20580.0
2023-07-31 09:35:00,74.96,74.96,74.64,74.72,4072.0,70.1748,70.1748,69.8752,69.9501,4072.0
2023-07-31 09:40:00,74.79,74.84,74.58,74.74,14422.0,70.0156,70.0624,69.819,69.9688,14422.0
2023-07-31 09:45:00,74.73,74.81,74.64,74.79,14534.0,69.9595,70.0344,69.8752,70.0156,14534.0
2023-07-31 09:50:00,74.86,75.0,74.86,75.0,8554.0,70.0812,70.2122,70.0812,70.2122,8554.0
2023-07-31 09:55:00,74.99,75.13,74.8,74.8,16474.0,70.2029,70.3339,70.025,70.025,16474.0
2023-07-31 10:00:00,74.88,74.9,74.75,74.82,7128.0,70.0999,70.1186,69.9782,70.0437,7128.0
2023-07-31 10:05:00,74.82,74.82,74.73,74.74,6264.0,70.0437,70.0437,69.9595,69.9688,6264.0
2023-07-31 10:10:00,74.76,74.76,74.59,74.63,5278.0,69.9875,69.9875,69.8284,69.8658,5278.0
2023-07-31 10:15:00,74.63,74.72,74.63,74.7,5748.0,69.8658,69.9501,69.8658,69.9314,5748.0
2023-07-31 10:20:00,74.64,74.7,74.64,74.67,3600.0,69.8752,69.9314,69.8752,69.9033,3600.0
2023-07-31 10:25:00,74.67,74.77,74.66,74.77,3744.0,69.9033,69.9969,69.8939,69.9969,3744.0
2023-07-31 10:30:00,74.77,74.78,74.64,74.65,5926.0,69.9969,70.0063,69.8752,69.8846,5926.0
2023-07-31 10:35:00,74.64,74.7,74.61,74.65,8336.0,69.8752,69.9314,69.8471,69.8846,8336.0
2023-07-31 10:40:00,74.66,74.66,74.49,74.53,4280.0,69.8939,69.8939,69.7348,69.7722,4280.0
2023-07-31 10:45:00,74.48,74.49,74.39,74.48,3834.0,69.7254,69.7348,69.6412,69.7254,3834.0
2023-07-31 10:50:00,74.5,74.63,74.48,74.55,5028.0,69.7441,69.8658,69.7254,69.791,5028.0
2023-07-31 10:55:00,74.6,74.63,74.53,74.63,3718.0,69.8378,69.8658,69.7722,69.8658,3718.0
2023-07-31 11:00:00,74.59,74.6,74.36,74.36,3498.0,69.8284,69.8378,69.6131,69.6131,3498.0
2023-07-31 11:05:00,74.28,74.5,74.28,74.47,18504.0,69.5382,69.7441,69.5382,69.7161,18504.0
2023-07-31 11:10:00,74.5,74.54,74.45,74.47,21346.0,69.7441,69.7816,69.6973,69.7161,21346.0
2023-07-31 11:15:00,74.44,74.63,74.42,74.63,9950.0,69.688,69.8658,69.6693,69.8658,9950.0
2023-07-31 11:20:00,74.63,74.67,74.54,74.63,16710.0,69.8658,69.9033,69.7816,69.8658,16710.0
2023-07-31 11:25:00,74.61,74.66,74.57,74.57,10448.0,69.8471,69.8939,69.8097,69.8097,10448.0
2023-07-31 11:30:00,74.57,74.6,74.49,74.57,8436.0,69.8097,69.8378,69.7348,69.8097,8436.0
2023-07-31 11:35:00,74.58,74.58,74.46,74.46,1200.0,69.819,69.819,69.7067,69.7067,1200.0
2023-07-31 11:40:00,74.44,74.45,74.41,74.42,6558.0,69.688,69.6973,69.6599,69.6693,6558.0
2023-07-31 11:45:00,74.41,74.42,74.37,74.41,4556.0,69.6599,69.6693,69.6224,69.6599,4556.0
2023-07-31 11:50:00,74.44,74.51,74.41,74.5,7006.0,69.688,69.7535,69.6599,69.7441,7006.0
2023-07-31 11:55:00,74.53,74.53,74.5,74.53,5144.0,69.7722,69.7722,69.7441,69.7722,5144.0
2023-07-31 12:00:00,74.54,74.6,74.54,74.58,4180.0,69.7816,69.8378,69.7816,69.819,4180.0
2023-07-31 12:05:00,74.58,74.58,74.54,74.58,9620.0,69.819,69.819,69.7816,69.819,9620.0
2023-07-31 12:10:00,74.58,74.73,74.58,74.72,5500.0,69.819,69.9595,69.819,69.9501,5500.0
2023-07-31 12:15:00,74.71,74.72,74.64,74.67,23358.0,69.9407,69.9501,69.8752,69.9033,23358.0
2023-07-31 12:20:00,74.67,74.67,74.59,74.67,24218.0,69.9033,69.9033,69.8284,69.9033,24218.0
2023-07-31 12:25:00,74.66,74.67,74.62,74.64,8000.0,69.8939,69.9033,69.8565,69.8752,8000.0
2023-07-31 12:30:00,74.64,74.66,74.6,74.61,6686.0,69.8752,69.8939,69.8378,69.8471,6686.0
2023-07-31 12:35:00,74.6,74.63,74.49,74.5,6726.0,69.8378,69.8658,69.7348,69.7441,6726.0
2023-07-31 12:40:00,74.51,74.51,74.42,74.45,6200.0,69.7535,69.7535,69.6693,69.6973,6200.0
2023-07-31 12:45:00,74.46,74.46,74.36,74.37,7716.0,69.7067,69.7067,69.6131,69.6224,7716.0
2023-07-31 12:50:00,74.37,74.48,74.37,74.48,9184.0,69.6224,69.7254,69.6224,69.7254,9184.0
2023-07-31 12:55:00,74.49,74.49,74.42,74.47,3324.0,69.7348,69.7348,69.6693,69.7161,3324.0
2023-07-31 13:00:00,74.46,74.46,74.37,74.45,6318.0,69.7067,69.7067,69.6224,69.6973,6318.0
2023-07-31 13:05:00,74.43,74.47,74.43,74.47,600.0,69.6786,69.7161,69.6786,69.7161,600.0
2023-07-31 13:10:00,74.49,74.56,74.49,74.56,2374.0,69.7348,69.8003,69.7348,69.8003,2374.0
2023-07-31 13:15:00,74.46,74.48,74.42,74.48,2746.0,69.7067,69.7254,69.6693,69.7254,2746.0
2023-07-31 13:20:00,74.48,74.48,74.41,74.43,3434.0,69.7254,69.7254,69.6599,69.6786,3434.0
2023-07-31 13:25:00,74.42,74.44,74.42,74.42,4222.0,69.6693,69.688,69.6693,69.6693,4222.0
2023-07-31 13:30:00,74.44,74.5,74.44,74.44,4146.0,69.688,69.7441,69.688,69.688,4146.0
2023-07-31 13:35:00,74.44,74.46,74.41,74.46,5762.0,69.688,69.7067,69.6599,69.7067,5762.0
2023-07-31 13:40:00,74.45,74.5,74.44,74.45,1806.0,69.6973,69.7441,69.688,69.6973,1806.0
2023-07-31 13:45:00,74.45,74.52,74.45,74.49,4312.0,69.6973,69.7629,69.6973,69.7348,4312.0
2023-07-31 13:50:00,74.48,74.54,74.48,74.54,6050.0,69.7254,69.7816,69.7254,69.7816,6050.0
2023-07-31 13:55:00,74.57,74.57,74.56,74.56,600.0,69.8097,69.8097,69.8003,69.8003,600.0
2023-07-31 14:00:00,74.52,74.53,74.48,74.49,5200.0,69.7629,69.7722,69.7254,69.7348,5200.0
2023-07-31 14:05:00,74.5,74.56,74.46,74.46,3874.0,69.7441,69.8003,69.7067,69.7067,3874.0
2023-07-31 14:10:00,74.5,74.56,74.5,74.54,2648.0,69.7441,69.8003,69.7441,69.7816,2648.0
2023-07-31 14:15:00,74.53,74.54,74.48,74.48,2000.0,69.7722,69.7816,69.7254,69.7254,2000.0
2023-07-31 14:20:00,74.48,74.48,74.44,74.45,8244.0,69.7254,69.7254,69.688,69.6973,8244.0
2023-07-31 14:25:00,74.43,74.47,74.42,74.46,9024.0,69.6786,69.7161,69.6693,69.7067,9024.0
2023-07-31 14:30:00,74.48,74.52,74.47,74.5,7200.0,69.7254,69.7629,69.7161,69.7441,7200.0
2023-07-31 14:35:00,74.52,74.61,74.52,74.53,5556.0,69.7629,69.8471,69.7629,69.7722,5556.0
2023-07-31 14:40:00,74.52,74.55,74.51,74.53,4620.0,69.7629,69.791,69.7535,69.7722,4620.0
2023-07-31 14:45:00,74.52,74.54,74.5,74.52,9250.0,69.7629,69.7816,69.7441,69.7629,9250.0
2023-07-31 14:50:00,74.51,74.55,74.49,74.5,12858.0,69.7535,69.791,69.7348,69.7441,12858.0
2023-07-31 14:55:00,74.45,74.48,74.42,74.45,6458.0,69.6973,69.7254,69.6693,69.6973,6458.0
2023-07-31 15:00:00,74.46,74.49,74.38,74.38,5836.0,69.7067,69.7348,69.6318,69.6318,5836.0
2023-07-31 15:05:00,74.36,74.38,74.29,74.3,5740.0,69.6131,69.6318,69.5476,69.5569,5740.0
2023-07-31 15:10:00,74.28,74.28,74.18,74.24,6996.0,69.5382,69.5382,69.4446,69.5007,6996.0
2023-07-31 15:15:00,74.22,74.3,74.21,74.3,8110.0,69.482,69.5569,69.4727,69.5569,8110.0
2023-07-31 15:20:00,74.3,74.32,74.25,74.25,5528.0,69.5569,69.5756,69.5101,69.5101,5528.0
2023-07-31 15:25:00,74.27,74.3,74.23,74.3,7946.0,69.5288,69.5569,69.4914,69.5569,7946.0
2023-07-31 15:30:00,74.34,74.41,74.32,74.32,3770.0,69.5944,69.6599,69.5756,69.5756,3770.0
2023-07-31 15:35:00,74.32,74.34,74.22,74.25,12232.0,69.5756,69.5944,69.482,69.5101,12232.0
2023-07-31 15:40:00,74.27,74.32,74.25,74.32,15190.0,69.5288,69.5756,69.5101,69.5756,15190.0
2023-07-31 15:45:00,74.33,74.36,74.29,74.33,24188.0,69.585,69.6131,69.5476,69.585,24188.0
2023-07-31 15:50:00,74.32,74.49,74.28,74.42,43724.0,69.5756,69.7348,69.5382,69.6693,43724.0
2023-07-31 15:55:00,74.41,74.51,74.41,74.5,140706.0,69.6599,69.7535,69.6599,69.7441,140706.0
2023-08-01 09:30:00,74.44,74.75,74.44,74.63,24994.0,69.688,69.9782,69.688,69.8658,24994.0
2023-08-01 09:35:00,74.67,74.88,74.67,74.78,5756.0,69.9033,70.0999,69.9033,70.0063,5756.0
2023-08-01 09:40:00,74.8,74.83,74.47,74.49,11070.0,70.025,70.0531,69.7161,69.7348,11070.0
2023-08-01 09:45:00,74.39,74.55,74.36,74.53,15970.0,69.6412,69.791,69.6131,69.7722,15970.0
2023-08-01 09:50:00,74.57,74.78,74.56,74.69,8386.0,69.8097,70.0063,69.8003,69.922,8386.0
2023-08-01 09:55:00,74.7,74.86,74.63,74.83,7780.0,69.9314,70.0812,69.8658,70.0531,7780.0
2023-08-01 10:00:00,74.85,74.94,74.56,74.86,11944.0,70.0718,70.1561,69.8003,70.0812,11944.0
2023-08-01 10:05:00,74.79,74.8,74.71,74.74,16586.0,70.0156,70.025,69.9407,69.9688,16586.0
2023-08-01 10:10:00,74.71,74.79,74.64,74.76,11936.0,69.9407,70.0156,69.8752,69.9875,11936.0
2023-08-01 10:15:00,74.81,74.83,74.73,74.83,5494.0,70.0344,70.0531,69.9595,70.0531,5494.0
2023-08-01 10:20:00,74.86,74.98,74.78,74.88,9724.0,70.0812,70.1935,70.0063,70.0999,9724.0
2023-08-01 10:25:00,74.86,74.86,74.7,74.75,21222.0,70.0812,70.0812,69.9314,69.9782,21222.0
2023-08-01 10:30:00,74.68,74.7,74.42,74.44,3200.0,69.9127,69.9314,69.6693,69.688,3200.0
2023-08-01 10:35:00,74.46,74.54,74.41,74.41,11236.0,69.7067,69.7816,69.6599,69.6599,11236.0
2023-08-01 10:40:00,74.47,74.56,74.45,74.49,9078.0,69.7161,69.8003,69.6973,69.7348,9078.0
2023-08-01 10:45:00,74.54,74.54,74.39,74.42,6956.0,69.7816,69.7816,69.6412,69.6693,6956.0
2023-08-01 10:50:00,74.39,74.44,74.37,74.42,4788.0,69.6412,69.688,69.6224,69.6693,4788.0
2023-08-01 10:55:00,74.41,74.45,74.39,74.42,3274.0,69.6599,69.6973,69.6412,69.6693,3274.0
2023-08-01 11:00:00,74.45,74.46,74.29,74.41,6126.0,69.6973,69.7067,69.5476,69.6599,6126.0
2023-08-01 11:05:00,74.42,74.45,74.34,74.36,6522.0,69.6693,69.6973,69.5944,69.6131,6522.0
2023-08-01 11:10:00,74.41,74.47,74.34,74.47,4988.0,69.6599,69.7161,69.5944,69.7161,4988.0
2023-08-01 11:15:00,74.46,74.46,74.39,74.41,3200.0,69.7067,69.7067,69.6412,69.6599,3200.0
2023-08-01 11:20:00,74.38,74.38,74.33,74.33,11830.0,69.6318,69.6318,69.585,69.585,11830.0
2023-08-01 11:25:00,74.33,74.33,74.22,74.3,5786.0,69.585,69.585,69.482,69.5569,5786.0
2023-08-01 11:30:00,74.3,74.31,74.23,74.27,5858.0,69.5569,69.5663,69.4914,69.5288,5858.0
2023-08-01 11:35:00,74.26,74.26,74.14,74.14,2842.0,69.5195,69.5195,69.4071,69.4071,2842.0
2023-08-01 11:40:00,74.17,74.23,74.15,74.23,3532.0,69.4352,69.4914,69.4165,69.4914,3532.0
2023-08-01 11:45:00,74.23,74.23,74.13,74.21,8504.0,69.4914,69.4914,69.3978,69.4727,8504.0
2023-08-01 11:50:00,74.2,74.22,74.11,74.18,8588.0,69.4633,69.482,69.379,69.4446,8588.0
2023-08-01 11:55:00,74.22,74.23,74.16,74.2,3460.0,69.482,69.4914,69.4259,69.4633,3460.0
2023-08-01 12:00:00,74.22,74.26,74.22,74.24,6404.0,69.482,69.5195,69.482,69.5007,6404.0
2023-08-01 12:05:00,74.22,74.22,74.13,74.19,6178.0,69.482,69.482,69.3978,69.4539,6178.0
2023-08-01 12:10:00,74.14,74.21,74.14,74.2,5518.0,69.4071,69.4727,69.4071,69.4633,5518.0
2023-08-01 12:15:00,74.18,74.21,74.16,74.2,3410.0,69.4446,69.4727,69.4259,69.4633,3410.0
2023-08-01 12:20:00,74.19,74.21,74.11,74.17,6652.0,69.4539,69.4727,69.379,69.4352,6652.0
2023-08-01 12:25:00,74.17,74.3,74.17,74.28,4368.0,69.4352,69.5569,69.4352,69.5382,4368.0
2023-08-01 12:30:00,74.28,74.29,74.24,74.24,4158.0,69.5382,69.5476,69.5007,69.5007,4158.0
2023-08-01 12:35:00,74.24,74.24,74.15,74.2,5268.0,69.5007,69.5007,69.4165,69.4633,5268.0
2023-08-01 12:40:00,74.2,74.28,74.2,74.22,2408.0,69.4633,69.5382,69.4633,69.482,2408.0
2023-08-01 12:45:00,74.28,74.32,74.22,74.29,6038.0,69.5382,69.5756,69.482,69.5476,6038.0
2023-08-01 12:50:00,74.26,74.3,74.23,74.25,7144.0,69.5195,69.5569,69.4914,69.5101,7144.0
2023-08-01 12:55:00,74.23,74.27,74.21,74.27,9808.0,69.4914,69.5288,69.4727,69.5288,9808.0
2023-08-01 13:00:00,74.26,74.29,74.17,74.22,33856.0,69.5195,69.5476,69.4352,69.482,33856.0
2023-08-01 13:05:00,74.11,74.14,74.06,74.06,3892.0,69.379,69.4071,69.3322,69.3322,3892.0
2023-08-01 13:10:00,74.08,74.13,74.07,74.13,4072.0,69.351,69.3978,69.3416,69.3978,4072.0
2023-08-01 13:15:00,74.14,74.15,74.1,74.1,4592.0,69.4071,69.4165,69.3697,69.3697,4592.0
2023-08-01 13:20:00,74.11,74.12,74.05,74.08,6424.0,69.379,69.3884,69.3229,69.351,6424.0
2023-08-01 13:25:00,74.11,74.14,74.1,74.1,4256.0,69.379,69.4071,69.3697,69.3697,4256.0
2023-08-01 13:30:00,74.11,74.14,74.04,74.14,20944.0,69.379,69.4071,69.3135,69.4071,20944.0
2023-08-01 13:35:00,74.16,74.33,74.16,74.31,12488.0,69.4259,69.585,69.4259,69.5663,12488.0
2023-08-01 13:40:00,74.32,74.36,74.29,74.29,4962.0,69.5756,69.6131,69.5476,69.5476,4962.0
2023-08-01 13:45:00,74.31,74.32,74.26,74.27,5076.0,69.5663,69.5756,69.5195,69.5288,5076.0
2023-08-01 13:50:00,74.29,74.31,74.26,74.26,3150.0,69.5476,69.5663,69.5195,69.5195,3150.0
2023-08-01 13:55:00,74.26,74.27,74.14,74.19,5106.0,69.5195,69.5288,69.4071,69.4539,5106.0
2023-08-01 14:00:00,74.2,74.23,74.17,74.17,8200.0,69.4633,69.4914,69.4352,69.4352,8200.0
2023-08-01 14:05:00,74.17,74.21,74.16,74.16,7842.0,69.4352,69.4727,69.4259,69.4259,7842.0
2023-08-01 14:10:00,74.17,74.2,74.16,74.19,7486.0,69.4352,69.4633,69.4259,69.4539,7486.0
2023-08-01 14:15:00,74.19,74.34,74.18,74.32,14976.0,69.4539,69.5944,69.4446,69.5756,14976.0
2023-08-01 14:20:00,74.32,74.33,74.23,74.24,7934.0,69.5756,69.585,69.4914,69.5007,7934.0
2023-08-01 14:25:00,74.26,74.29,74.21,74.21,4676.0,69.5195,69.5476,69.4727,69.4727,4676.0
2023-08-01 14:30:00,74.24,74.29,74.22,74.28,7556.0,69.5007,69.5476,69.482,69.5382,7556.0
2023-08-01 14:35:00,74.28,74.32,74.28,74.31,4284.0,69.5382,69.5756,69.5382,69.5663,4284.0
2023-08-01 14:40:00,74.3,74.3,74.17,74.19,5828.0,69.5569,69.5569,69.4352,69.4539,5828.0
2023-08-01 14:45:00,74.2,74.24,74.2,74.23,6380.0,69.4633,69.5007,69.4633,69.4914,6380.0
2023-08-01 14:50:00,74.2,74.2,74.1,74.12,13830.0,69.4633,69.4633,69.3697,69.3884,13830.0
2023-08-01 14:55:00,74.1,74.16,74.07,74.16,11776.0,69.3697,69.4259,69.3416,69.4259,11776.0
2023-08-01 15:00:00,74.11,74.11,74.03,74.06,6392.0,69.379,69.379,69.3042,69.3322,6392.0
2023-08-01 15:05:00,74.02,74.08,73.98,74.07,7604.0,69.2948,69.351,69.2573,69.3416,7604.0
2023-08-01 15:10:00,74.07,74.08,74.03,74.06,5186.0,69.3416,69.351,69.3042,69.3322,5186.0
2023-08-01 15:15:00,74.05,74.07,74.0,74.0,5062.0,69.3229,69.3416,69.2761,69.2761,5062.0
2023-08-01 15:20:00,74.01,74.03,73.91,73.91,5158.0,69.2854,69.3042,69.1918,69.1918,5158.0
2023-08-01 15:25:00,73.94,73.94,73.88,73.91,7288.0,69.2199,69.2199,69.1637,69.1918,7288.0
2023-08-01 15:30:00,73.91,73.94,73.8,73.8,10592.0,69.1918,69.2199,69.0888,69.0888,10592.0
2023-08-01 15:35:00,73.81,73.86,73.79,73.8,11830.0,69.0982,69.145,69.0795,69.0888,11830.0
2023-08-01 15:40:00,73.75,73.75,73.67,73.72,15740.0,69.042,69.042,68.9671,69.0139,15740.0
2023-08-01 15:45:00,73.71,73.79,73.66,73.79,16412.0,69.0046,69.0795,68.9578,69.0795,16412.0
2023-08-01 15:50:00,73.82,73.86,73.78,73.8,32796.0,69.1076,69.145,69.0701,69.0888,32796.0
2023-08-01 15:55:00,73.8,73.81,73.61,73.64,112692.0,69.0888,69.0982,68.911,68.939,112692.0
2023-08-02 09:30:00,73.42,73.51,73.3,73.39,21620.0,68.7331,68.8173,68.6208,68.705,21620.0
2023-08-02 09:35:00,73.29,73.29,73.06,73.12,14182.0,68.6114,68.6114,68.3961,68.4522,14182.0
2023-08-02 09:40:00,73.09,73.41,72.98,73.41,10528.0,68.4242,68.7237,68.3212,68.7237,10528.0
2023-08-02 09:45:00,73.5,73.5,73.34,73.38,18808.0,68.808,68.808,68.6582,68.6956,18808.0
2023-08-02 09:50:00,73.32,73.64,73.32,73.64,14108.0,68.6395,68.939,68.6395,68.939,14108.0
2023-08-02 09:55:00,73.6,73.63,73.45,73.45,5986.0,68.9016,68.9297,68.7612,68.7612,5986.0
2023-08-02 10:00:00,73.44,73.44,73.25,73.26,13100.0,68.7518,68.7518,68.5739,68.5833,13100.0
2023-08-02 10:05:00,73.19,73.19,73.03,73.18,6996.0,68.5178,68.5178,68.368,68.5084,6996.0
2023-08-02 10:10:00,73.26,73.38,73.23,73.38,6334.0,68.5833,68.6956,68.5552,68.6956,6334.0
2023-08-02 10:15:00,73.37,73.37,73.22,73.27,10254.0,68.6863,68.6863,68.5459,68.5927,10254.0
2023-08-02 10:20:00,73.24,73.26,73.11,73.15,8904.0,68.5646,68.5833,68.4429,68.4803,8904.0
2023-08-02 10:25:00,73.13,73.3,73.11,73.28,12684.0,68.4616,68.6208,68.4429,68.602,12684.0
2023-08-02 10:30:00,73.27,73.36,73.16,73.31,14824.0,68.5927,68.6769,68.4897,68.6301,14824.0
2023-08-02 10:35:00,73.29,73.3,73.09,73.15,16944.0,68.6114,68.6208,68.4242,68.4803,16944.0
2023-08-02 10:40:00,73.12,73.3,73.1,73.29,12146.0,68.4522,68.6208,68.4335,68.6114,12146.0
2023-08-02 10:45:00,73.25,73.36,73.25,73.29,9156.0,68.5739,68.6769,68.5739,68.6114,9156.0
2023-08-02 10:50:00,73.27,73.27,73.1,73.13,6800.0,68.5927,68.5927,68.4335,68.4616,6800.0
2023-08-02 10:55:00,73.13,73.21,73.1,73.19,8720.0,68.4616,68.5365,68.4335,68.5178,8720.0
2023-08-02 11:00:00,73.17,73.28,73.17,73.24,5210.0,68.4991,68.602,68.4991,68.5646,5210.0
2023-08-02 11:05:00,73.2,73.23,73.08,73.09,8910.0,68.5271,68.5552,68.4148,68.4242,8910.0
2023-08-02 11:10:00,73.11,73.16,72.98,72.98,14252.0,68.4429,68.4897,68.3212,68.3212,14252.0
2023-08-02 11:15:00,73.0,73.03,72.95,72.96,9244.0,68.3399,68.368,68.2931,68.3025,9244.0
2023-08-02 11:20:00,72.94,73.07,72.94,73.05,12264.0,68.2837,68.4054,68.2837,68.3867,12264.0
2023-08-02 11:25:00,73.03,73.22,73.03,73.17,11590.0,68.368,68.5459,68.368,68.4991,11590.0
2023-08-02 11:30:00,73.19,73.3,73.11,73.3,10894.0,68.5178,68.6208,68.4429,68.6208,10894.0
2023-08-02 11:35:00,73.33,73.37,73.25,73.3,6820.0,68.6488,68.6863,68.5739,68.6208,6820.0
2023-08-02 11:40:00,73.28,73.28,73.2,73.22,9986.0,68.602,68.602,68.5271,68.5459,9986.0
2023-08-02 11:45:00,73.21,73.33,73.14,73.33,8284.0,68.5365,68.6488,68.471,68.6488,8284.0
2023-08-02 11:50:00,73.38,73.38,73.31,73.35,2672.0,68.6956,68.6956,68.6301,68.6676,2672.0
2023-08-02 11:55:00,73.37,73.43,73.36,73.39,5200.0,68.6863,68.7425,68.6769,68.705,5200.0
2023-08-02 12:00:00,73.41,73.5,73.41,73.48,8280.0,68.7237,68.808,68.7237,68.7893,8280.0
2023-08-02 12:05:00,73.48,73.56,73.48,73.54,5050.0,68.7893,68.8642,68.7893,68.8454,5050.0
2023-08-02 12:10:00,73.59,73.68,73.56,73.6,3866.0,68.8922,68.9765,68.8642,68.9016,3866.0
2023-08-02 12:15:00,73.55,73.67,73.5,73.66,13232.0,68.8548,68.9671,68.808,68.9578,13232.0
2023-08-02 12:20:00,73.68,73.72,73.65,73.7,6394.0,68.9765,69.0139,68.9484,68.9952,6394.0
2023-08-02 12:25:00,73.72,73.78,73.67,73.7,2200.0,69.0139,69.0701,68.9671,68.9952,2200.0
2023-08-02 12:30:00,73.67,73.79,73.67,73.77,11578.0,68.9671,69.0795,68.9671,69.0607,11578.0
2023-08-02 12:35:00,73.8,73.82,73.72,73.81,22734.0,69.0888,69.1076,69.0139,69.0982,22734.0
2023-08-02 12:40:00,73.81,73.89,73.79,73.89,8786.0,69.0982,69.1731,69.0795,69.1731,8786.0
2023-08-02 12:45:00,73.9,73.91,73.86,73.88,3264.0,69.1824,69.1918,69.145,69.1637,3264.0
2023-08-02 12:50:00,73.85,73.86,73.76,73.83,7134.0,69.1356,69.145,69.0514,69.1169,7134.0
2023-08-02 12:55:00,73.82,73.89,73.79,73.8,3874.0,69.1076,69.1731,69.0795,69.0888,3874.0
2023-08-02 13:00:00,73.77,73.82,73.75,73.77,6836.0,69.0607,69.1076,69.042,69.0607,6836.0
2023-08-02 13:05:00,73.77,73.79,73.75,73.77,6202.0,69.0607,69.0795,69.042,69.0607,6202.0
2023-08-02 13:10:00,73.75,73.8,73.69,73.69,7348.0,69.042,69.0888,68.9859,68.9859,7348.0
2023-08-02 13:15:00,73.68,73.69,73.61,73.64,12000.0,68.9765,68.9859,68.911,68.939,12000.0
2023-08-02 13:20:00,73.67,73.68,73.62,73.68,8652.0,68.9671,68.9765,68.9203,68.9765,8652.0
2023-08-02 13:25:00,73.64,73.7,73.64,73.7,3316.0,68.939,68.9952,68.939,68.9952,3316.0
2023-08-02 13:30:00,73.69,73.72,73.66,73.67,9236.0,68.9859,69.0139,68.9578,68.9671,9236.0
2023-08-02 13:35:00,73.67,73.68,73.63,73.64,5558.0,68.9671,68.9765,68.9297,68.939,5558.0
2023-08-02 13:40:00,73.64,73.69,73.61,73.61,8530.0,68.939,68.9859,68.911,68.911,8530.0
2023-08-02 13:45:00,73.61,73.65,73.59,73.62,9262.0,68.911,68.9484,68.8922,68.9203,9262.0
2023-08-02 13:50:00,73.58,73.58,73.52,73.52,3382.0,68.8829,68.8829,68.8267,68.8267,3382.0
2023-08-02 13:55:00,73.52,73.58,73.51,73.55,4372.0,68.8267,68.8829,68.8173,68.8548,4372.0
2023-08-02 14:00:00,73.54,73.63,73.54,73.61,5898.0,68.8454,68.9297,68.8454,68.911,5898.0
2023-08-02 14:05:00,73.61,73.61,73.48,73.5,4972.0,68.911,68.911,68.7893,68.808,4972.0
2023-08-02 14:10:00,73.5,73.54,73.49,73.54,2680.0,68.808,68.8454,68.7986,68.8454,2680.0
2023-08-02 14:15:00,73.56,73.6,73.55,73.58,5700.0,68.8642,68.9016,68.8548,68.8829,5700.0
2023-08-02 14:20:00,73.58,73.67,73.57,73.67,2600.0,68.8829,68.9671,68.8735,68.9671,2600.0
2023-08-02 14:25:00,73.67,73.69,73.63,73.69,7522.0,68.9671,68.9859,68.9297,68.9859,7522.0
2023-08-02 14:30:00,73.67,73.74,73.65,73.69,6076.0,68.9671,69.0327,68.9484,68.9859,6076.0
2023-08-02 14:35:00,73.67,73.72,73.67,73.69,14418.0,68.9671,69.0139,68.9671,68.9859,14418.0
2023-08-02 14:40:00,73.68,73.72,73.53,73.61,22696.0,68.9765,69.0139,68.8361,68.911,22696.0
2023-08-02 14:45:00,73.63,73.74,73.63,73.72,9270.0,68.9297,69.0327,68.9297,69.0139,9270.0
2023-08-02 14:50:00,73.75,73.76,73.65,73.66,5020.0,69.042,69.0514,68.9484,68.9578,5020.0
2023-08-02 14:55:00,73.64,73.64,73.56,73.58,5420.0,68.939,68.939,68.8642,68.8829,5420.0
2023-08-02 15:00:00,73.6,73.66,73.6,73.61,3000.0,68.9016,68.9578,68.9016,68.911,3000.0
2023-08-02 15:05:00,73.63,73.64,73.58,73.61,3052.0,68.9297,68.939,68.8829,68.911,3052.0
2023-08-02 15:10:00,73.64,73.64,73.57,73.59,4144.0,68.939,68.939,68.8735,68.8922,4144.0
2023-08-02 15:15:00,73.6,73.63,73.58,73.63,6652.0,68.9016,68.9297,68.8829,68.9297,6652.0
2023-08-02 15:20:00,73.62,73.64,73.58,73.63,17120.0,68.9203,68.939,68.8829,68.9297,17120.0
2023-08-02 15:25:00,73.64,73.64,73.57,73.57,11912.0,68.939,68.939,68.8735,68.8735,11912.0
2023-08-02 15:30:00,73.55,73.65,73.55,73.62,9382.0,68.8548,68.9484,68.8548,68.9203,9382.0
2023-08-02 15:35:00,73.61,73.63,73.56,73.59,13188.0,68.911,68.9297,68.8642,68.8922,13188.0
2023-08-02 15:40:00,73.6,73.65,73.58,73.64,15428.0,68.9016,68.9484,68.8829,68.939,15428.0
2023-08-02 15:45:00,73.63,73.71,73.61,73.64,19640.0,68.9297,69.0046,68.911,68.939,19640.0
2023-08-02 15:50:00,73.64,73.72,73.59,73.69,36450.0,68.939,69.0139,68.8922,68.9859,36450.0
2023-08-02 15:55:00,73.69,73.7,73.47,73.47,110140.0,68.9859,68.9952,68.7799,68.7799,110140.0
2023-08-03 09:30:00,74.22,74.22,73.27,73.27,30900.0,69.482,69.482,68.5927,68.5927,30900.0
2023-08-03 09:35:00,73.27,73.42,72.52,72.64,11822.0,68.5927,68.7331,67.8905,68.0029,11822.0
2023-08-03 09:40:00,72.6,72.98,72.52,72.95,21920.0,67.9654,68.3212,67.8905,68.2931,21920.0
2023-08-03 09:45:00,72.99,73.03,72.27,72.42,33118.0,68.3305,68.368,67.6565,67.7969,33118.0
2023-08-03 09:50:00,72.42,72.48,72.13,72.26,28390.0,67.7969,67.8531,67.5254,67.6471,28390.0
2023-08-03 09:55:00,72.32,72.48,72.11,72.17,12620.0,67.7033,67.8531,67.5067,67.5629,12620.0
2023-08-03 10:00:00,72.18,72.22,71.61,71.76,40440.0,67.5722,67.6097,67.0386,67.1791,40440.0
2023-08-03 10:05:00,71.81,72.11,71.72,71.74,27784.0,67.2259,67.5067,67.1416,67.1603,27784.0
2023-08-03 10:10:00,71.82,71.95,71.58,71.82,16520.0,67.2352,67.3569,67.0106,67.2352,16520.0
2023-08-03 10:15:00,71.85,71.88,71.72,71.77,24856.0,67.2633,67.2914,67.1416,67.1884,24856.0
2023-08-03 10:20:00,71.78,71.88,71.67,71.77,25792.0,67.1978,67.2914,67.0948,67.1884,25792.0
2023-08-03 10:25:00,71.76,71.83,71.67,71.74,27066.0,67.1791,67.2446,67.0948,67.1603,27066.0
2023-08-03 10:30:00,71.72,71.74,71.56,71.63,39386.0,67.1416,67.1603,66.9918,67.0574,39386.0
2023-08-03 10:35:00,71.7,71.94,71.64,71.64,14250.0,67.1229,67.3476,67.0667,67.0667,14250.0
2023-08-03 10:40:00,71.58,71.89,71.58,71.86,16244.0,67.0106,67.3008,67.0106,67.2727,16244.0
2023-08-03 10:45:00,71.88,72.05,71.81,71.83,9200.0,67.2914,67.4505,67.2259,67.2446,9200.0
2023-08-03 10:50:00,71.78,71.99,71.78,71.82,9720.0,67.1978,67.3944,67.1978,67.2352,9720.0
2023-08-03 10:55:00,71.77,71.77,71.61,71.65,18240.0,67.1884,67.1884,67.0386,67.0761,18240.0
2023-08-03 11:00:00,71.61,71.72,71.56,71.72,13284.0,67.0386,67.1416,66.9918,67.1416,13284.0
2023-08-03 11:05:00,71.71,71.8,71.63,71.77,9810.0,67.1323,67.2165,67.0574,67.1884,9810.0
2023-08-03 11:10:00,71.83,71.86,71.55,71.58,8950.0,67.2446,67.2727,66.9825,67.0106,8950.0
2023-08-03 11:15:00,71.61,71.61,71.48,71.48,9900.0,67.0386,67.0386,66.9169,66.9169,9900.0
2023-08-03 11:20:00,71.54,71.54,71.38,71.44,12448.0,66.9731,66.9731,66.8233,66.8795,12448.0
2023-08-03 11:25:00,71.39,71.41,71.33,71.36,6894.0,66.8327,66.8514,66.7765,66.8046,6894.0
2023-08-03 11:30:00,71.35,71.41,71.24,71.24,17498.0,66.7952,66.8514,66.6923,66.6923,17498.0
2023-08-03 11:35:00,71.24,71.37,71.19,71.31,22676.0,66.6923,66.814,66.6454,66.7578,22676.0
2023-08-03 11:40:00,71.36,71.46,71.29,71.33,11012.0,66.8046,66.8982,66.7391,66.7765,11012.0
2023-08-03 11:45:00,71.34,71.56,71.34,71.48,7408.0,66.7859,66.9918,66.7859,66.9169,7408.0
2023-08-03 11:50:00,71.43,71.43,71.25,71.27,19174.0,66.8701,66.8701,66.7016,66.7203,19174.0
2023-08-03 11:55:00,71.27,71.35,71.2,71.32,7846.0,66.7203,66.7952,66.6548,66.7671,7846.0
2023-08-03 12:00:00,71.3,71.34,71.28,71.32,6340.0,66.7484,66.7859,66.7297,66.7671,6340.0
2023-08-03 12:05:00,71.36,71.44,71.35,71.41,57750.0,66.8046,66.8795,66.7952,66.8514,57750.0
2023-08-03 12:10:00,71.42,71.46,71.39,71.42,6918.0,66.8608,66.8982,66.8327,66.8608,6918.0
2023-08-03 12:15:00,71.42,71.43,71.32,71.43,4430.0,66.8608,66.8701,66.7671,66.8701,4430.0
2023-08-03 12:20:00,71.52,71.53,71.44,71.53,2978.0,66.9544,66.9637,66.8795,66.9637,2978.0
2023-08-03 12:25:00,71.51,71.53,71.29,71.33,10192.0,66.945,66.9637,66.7391,66.7765,10192.0
2023-08-03 12:30:00,71.33,71.44,71.26,71.33,15524.0,66.7765,66.8795,66.711,66.7765,15524.0
2023-08-03 12:35:00,71.26,71.52,71.26,71.39,18522.0,66.711,66.9544,66.711,66.8327,18522.0
2023-08-03 12:40:00,71.38,71.8,71.38,71.75,36536.0,66.8233,67.2165,66.8233,67.1697,36536.0
2023-08-03 12:45:00,71.8,71.8,71.68,71.78,10906.0,67.2165,67.2165,67.1042,67.1978,10906.0
2023-08-03 12:50:00,71.83,72.0,71.83,71.92,17242.0,67.2446,67.4037,67.2446,67.3288,17242.0
2023-08-03 12:55:00,71.91,71.98,71.87,71.98,10446.0,67.3195,67.385,67.282,67.385,10446.0
2023-08-03 13:00:00,71.97,72.04,71.79,71.79,5608.0,67.3757,67.4412,67.2071,67.2071,5608.0
2023-08-03 13:05:00,71.78,71.82,71.67,71.67,5680.0,67.1978,67.2352,67.0948,67.0948,5680.0
2023-08-03 13:10:00,71.7,71.89,71.7,71.86,12500.0,67.1229,67.3008,67.1229,67.2727,12500.0
2023-08-03 13:15:00,71.82,71.82,71.53,71.65,15946.0,67.2352,67.2352,66.9637,67.0761,15946.0
2023-08-03 13:20:00,71.7,71.76,71.65,71.67,10622.0,67.1229,67.1791,67.0761,67.0948,10622.0
2023-08-03 13:25:00,71.64,71.71,71.54,71.57,32572.0,67.0667,67.1323,66.9731,67.0012,32572.0
2023-08-03 13:30:00,71.55,71.67,71.55,71.57,25988.0,66.9825,67.0948,66.9825,67.0012,25988.0
2023-08-03 13:35:00,71.58,71.75,71.56,71.75,14968.0,67.0106,67.1697,66.9918,67.1697,14968.0
2023-08-03 13:40:00,71.76,71.85,71.73,71.85,10322.0,67.1791,67.2633,67.151,67.2633,10322.0
2023-08-03 13:45:00,71.86,71.86,71.76,71.79,8646.0,67.2727,67.2727,67.1791,67.2071,8646.0
2023-08-03 13:50:00,71.74,71.81,71.7,71.8,12282.0,67.1603,67.2259,67.1229,67.2165,12282.0
2023-08-03 13:55:00,71.78,71.82,71.68,71.74,9742.0,67.1978,67.2352,67.1042,67.1603,9742.0
2023-08-03 14:00:00,71.75,71.87,71.69,71.87,20812.0,67.1697,67.282,67.1135,67.282,20812.0
2023-08-03 14:05:00,71.88,72.04,71.88,72.01,8064.0,67.2914,67.4412,67.2914,67.4131,8064.0
2023-08-03 14:10:00,72.04,72.14,72.04,72.07,15184.0,67.4412,67.5348,67.4412,67.4693,15184.0
2023-08-03 14:15:00,72.04,72.06,71.92,71.95,14448.0,67.4412,67.4599,67.3288,67.3569,14448.0
2023-08-03 14:20:00,71.94,72.0,71.88,71.99,15818.0,67.3476,67.4037,67.2914,67.3944,15818.0
2023-08-03 14:25:00,72.01,72.03,71.92,72.03,12036.0,67.4131,67.4318,67.3288,67.4318,12036.0
2023-08-03 14:30:00,72.03,72.09,71.97,71.99,8738.0,67.4318,67.488,67.3757,67.3944,8738.0
2023-08-03 14:35:00,71.99,71.99,71.83,71.89,17194.0,67.3944,67.3944,67.2446,67.3008,17194.0
2023-08-03 14:40:00,71.9,71.96,71.89,71.92,13154.0,67.3101,67.3663,67.3008,67.3288,13154.0
2023-08-03 14:45:00,71.92,71.99,71.92,71.99,10334.0,67.3288,67.3944,67.3288,67.3944,10334.0
2023-08-03 14:50:00,72.0,72.06,71.98,72.06,15014.0,67.4037,67.4599,67.385,67.4599,15014.0
2023-08-03 14:55:00,72.06,72.07,71.96,72.0,16310.0,67.4599,67.4693,67.3663,67.4037,16310.0
2023-08-03 15:00:00,71.99,71.99,71.92,71.97,10700.0,67.3944,67.3944,67.3288,67.3757,10700.0
2023-08-03 15:05:00,71.97,71.98,71.86,71.87,13468.0,67.3757,67.385,67.2727,67.282,13468.0
2023-08-03 15:10:00,71.84,71.88,71.83,71.85,22166.0,67.254,67.2914,67.2446,67.2633,22166.0
2023-08-03 15:15:00,71.86,71.88,71.81,71.82,20594.0,67.2727,67.2914,67.2259,67.2352,20594.0
2023-08-03 15:20:00,71.82,71.83,71.78,71.81,16496.0,67.2352,67.2446,67.1978,67.2259,16496.0
2023-08-03 15:25:00,71.81,71.83,71.78,71.8,26014.0,67.2259,67.2446,67.1978,67.2165,26014.0
2023-08-03 15:30:00,71.81,71.92,71.8,71.88,22300.0,67.2259,67.3288,67.2165,67.2914,22300.0
2023-08-03 15:35:00,71.88,71.91,71.85,71.89,33578.0,67.2914,67.3195,67.2633,67.3008,33578.0
2023-08-03 15:40:00,71.9,71.92,71.87,71.89,35078.0,67.3101,67.3288,67.282,67.3008,35078.0
2023-08-03 15:45:00,71.89,71.91,71.63,71.63,52576.0,67.3008,67.3195,67.0574,67.0574,52576.0
2023-08-03 15:50:00,71.59,71.69,71.53,71.57,106200.0,67.0199,67.1135,66.9637,67.0012,106200.0
2023-08-03 15:55:00,71.57,71.71,71.54,71.66,206484.0,67.0012,67.1323,66.9731,67.0854,206484.0
2023-08-04 09:30:00,71.66,71.84,71.46,71.76,23534.0,67.0854,67.254,66.8982,67.1791,23534.0
2023-08-04 09:35:00,71.76,71.96,71.64,71.74,6674.0,67.1791,67.3663,67.0667,67.1603,6674.0
2023-08-04 09:40:00,71.94,72.08,71.79,72.06,11184.0,67.3476,67.4786,67.2071,67.4599,11184.0
2023-08-04 09:45:00,72.08,72.19,72.01,72.11,21852.0,67.4786,67.5816,67.4131,67.5067,21852.0
2023-08-04 09:50:00,72.21,72.35,72.16,72.17,26416.0,67.6003,67.7314,67.5535,67.5629,26416.0
2023-08-04 09:55:00,72.27,72.27,72.08,72.11,12862.0,67.6565,67.6565,67.4786,67.5067,12862.0
2023-08-04 10:00:00,72.15,72.25,72.08,72.1,12242.0,67.5442,67.6378,67.4786,67.4974,12242.0
2023-08-04 10:05:00,72.07,72.14,71.72,71.72,12146.0,67.4693,67.5348,67.1416,67.1416,12146.0
2023-08-04 10:10:00,71.72,71.75,71.58,71.71,11614.0,67.1416,67.1697,67.0106,67.1323,11614.0
2023-08-04 10:15:00,71.74,71.81,71.56,71.65,26260.0,67.1603,67.2259,66.9918,67.0761,26260.0
2023-08-04 10:20:00,71.67,71.82,71.62,71.75,17578.0,67.0948,67.2352,67.048,67.1697,17578.0
2023-08-04 10:25:00,71.76,71.86,71.73,71.75,18820.0,67.1791,67.2727,67.151,67.1697,18820.0
2023-08-04 10:30:00,71.75,71.9,71.73,71.89,21724.0,67.1697,67.3101,67.151,67.3008,21724.0
2023-08-04 10:35:00,71.89,71.96,71.83,71.93,19004.0,67.3008,67.3663,67.2446,67.3382,19004.0
2023-08-04 10:40:00,71.94,72.04,71.94,72.04,9904.0,67.3476,67.4412,67.3476,67.4412,9904.0
2023-08-04 10:45:00,72.03,72.07,71.83,71.87,13196.0,67.4318,67.4693,67.2446,67.282,13196.0
2023-08-04 10:50:00,71.86,71.86,71.76,71.76,10682.0,67.2727,67.2727,67.1791,67.1791,10682.0
2023-08-04 10:55:00,71.71,71.83,71.7,71.75,29584.0,67.1323,67.2446,67.1229,67.1697,29584.0
2023-08-04 11:00:00,71.75,71.85,71.74,71.85,7870.0,67.1697,67.2633,67.1603,67.2633,7870.0
2023-08-04 11:05:00,71.81,71.85,71.64,71.69,7240.0,67.2259,67.2633,67.0667,67.1135,7240.0
2023-08-04 11:10:00,71.66,71.74,71.63,71.63,4610.0,67.0854,67.1603,67.0574,67.0574,4610.0
2023-08-04 11:15:00,71.67,71.76,71.63,71.76,8084.0,67.0948,67.1791,67.0574,67.1791,8084.0
2023-08-04 11:20:00,71.83,71.9,71.8,71.82,37916.0,67.2446,67.3101,67.2165,67.2352,37916.0
2023-08-04 11:25:00,71.78,71.83,71.73,71.82,9382.0,67.1978,67.2446,67.151,67.2352,9382.0
2023-08-04 11:30:00,71.83,71.86,71.75,71.78,10978.0,67.2446,67.2727,67.1697,67.1978,10978.0
2023-08-04 11:35:00,71.79,71.92,71.79,71.91,10240.0,67.2071,67.3288,67.2071,67.3195,10240.0
2023-08-04 11:40:00,71.87,71.96,71.87,71.95,22832.0,67.282,67.3663,67.282,67.3569,22832.0
2023-08-04 11:45:00,71.97,71.98,71.72,71.72,12432.0,67.3757,67.385,67.1416,67.1416,12432.0
2023-08-04 11:50:00,71.7,71.72,71.62,71.64,8354.0,67.1229,67.1416,67.048,67.0667,8354.0
2023-08-04 11:55:00,71.66,71.66,71.5,71.54,6624.0,67.0854,67.0854,66.9357,66.9731,6624.0
2023-08-04 12:00:00,71.51,71.58,71.49,71.52,13852.0,66.945,67.0106,66.9263,66.9544,13852.0
2023-08-04 12:05:00,71.5,71.63,71.5,71.61,6632.0,66.9357,67.0574,66.9357,67.0386,6632.0
2023-08-04 12:10:00,71.58,71.64,71.57,71.61,2870.0,67.0106,67.0667,67.0012,67.0386,2870.0
2023-08-04 12:15:00,71.62,71.73,71.61,71.7,6508.0,67.048,67.151,67.0386,67.1229,6508.0
2023-08-04 12:20:00,71.78,71.82,71.73,71.75,6718.0,67.1978,67.2352,67.151,67.1697,6718.0
2023-08-04 12:25:00,71.79,71.84,71.75,71.75,3860.0,67.2071,67.254,67.1697,67.1697,3860.0
2023-08-04 12:30:00,71.74,71.75,71.68,71.68,6580.0,67.1603,67.1697,67.1042,67.1042,6580.0
2023-08-04 12:35:00,71.64,71.73,71.64,71.69,5228.0,67.0667,67.151,67.0667,67.1135,5228.0
2023-08-04 12:40:00,71.7,71.76,71.67,71.72,5388.0,67.1229,67.1791,67.0948,67.1416,5388.0
2023-08-04 12:45:00,71.78,71.97,71.78,71.97,8722.0,67.1978,67.3757,67.1978,67.3757,8722.0
2023-08-04 12:50:00,71.97,72.01,71.91,72.0,15406.0,67.3757,67.4131,67.3195,67.4037,15406.0
2023-08-04 12:55:00,71.96,72.0,71.91,71.93,13482.0,67.3663,67.4037,67.3195,67.3382,13482.0
2023-08-04 13:00:00,71.94,71.96,71.75,71.77,4462.0,67.3476,67.3663,67.1697,67.1884,4462.0
2023-08-04 13:05:00,71.74,71.82,71.71,71.81,10958.0,67.1603,67.2352,67.1323,67.2259,10958.0
2023-08-04 13:10:00,71.81,71.85,71.81,71.85,5974.0,67.2259,67.2633,67.2259,67.2633,5974.0
2023-08-04 13:15:00,71.86,71.89,71.76,71.81,11878.0,67.2727,67.3008,67.1791,67.2259,11878.0
2023-08-04 13:20:00,71.78,71.83,71.75,71.82,16168.0,67.1978,67.2446,67.1697,67.2352,16168.0
2023-08-04 13:25:00,71.82,71.85,71.75,71.77,8850.0,67.2352,67.2633,67.1697,67.1884,8850.0
2023-08-04 13:30:00,71.75,71.79,71.75,71.78,6380.0,67.1697,67.2071,67.1697,67.1978,6380.0
2023-08-04 13:35:00,71.74,71.81,71.74,71.81,11484.0,67.1603,67.2259,67.1603,67.2259,11484.0
2023-08-04 13:40:00,71.75,71.77,71.67,71.7,6442.0,67.1697,67.1884,67.0948,67.1229,6442.0
2023-08-04 13:45:00,71.67,71.72,71.49,71.49,7866.0,67.0948,67.1416,66.9263,66.9263,7866.0
2023-08-04 13:50:00,71.52,71.52,71.33,71.38,7612.0,66.9544,66.9544,66.7765,66.8233,7612.0
2023-08-04 13:55:00,71.39,71.51,71.37,71.46,14406.0,66.8327,66.945,66.814,66.8982,14406.0
2023-08-04 14:00:00,71.43,71.43,71.33,71.36,10932.0,66.8701,66.8701,66.7765,66.8046,10932.0
2023-08-04 14:05:00,71.39,71.4,71.26,71.28,9426.0,66.8327,66.842,66.711,66.7297,9426.0
2023-08-04 14:10:00,71.26,71.36,71.26,71.32,6918.0,66.711,66.8046,66.711,66.7671,6918.0
2023-08-04 14:15:00,71.29,71.32,71.23,71.26,12436.0,66.7391,66.7671,66.6829,66.711,12436.0
2023-08-04 14:20:00,71.26,71.26,71.1,71.1,9242.0,66.711,66.711,66.5612,66.5612,9242.0
2023-08-04 14:25:00,71.1,71.14,71.06,71.06,4346.0,66.5612,66.5986,66.5237,66.5237,4346.0
2023-08-04 14:30:00,71.06,71.07,71.0,71.03,7288.0,66.5237,66.5331,66.4676,66.4957,7288.0
2023-08-04 14:35:00,71.02,71.17,71.02,71.13,20474.0,66.4863,66.6267,66.4863,66.5893,20474.0
2023-08-04 14:40:00,71.11,71.16,71.03,71.08,16602.0,66.5706,66.6174,66.4957,66.5425,16602.0
2023-08-04 14:45:00,71.06,71.09,71.03,71.04,9464.0,66.5237,66.5518,66.4957,66.505,9464.0
2023-08-04 14:50:00,71.07,71.11,71.0,71.02,14406.0,66.5331,66.5706,66.4676,66.4863,14406.0
2023-08-04 14:55:00,71.03,71.04,70.91,70.98,13848.0,66.4957,66.505,66.3833,66.4489,13848.0
2023-08-04 15:00:00,70.99,70.99,70.8,70.83,11972.0,66.4582,66.4582,66.2803,66.3084,11972.0
2023-08-04 15:05:00,70.84,70.85,70.76,70.78,7738.0,66.3178,66.3272,66.2429,66.2616,7738.0
2023-08-04 15:10:00,70.79,70.83,70.77,70.78,14180.0,66.271,66.3084,66.2523,66.2616,14180.0
2023-08-04 15:15:00,70.78,70.81,70.74,70.75,17088.0,66.2616,66.2897,66.2242,66.2335,17088.0
2023-08-04 15:20:00,70.76,70.77,70.69,70.72,37554.0,66.2429,66.2523,66.1774,66.2055,37554.0
2023-08-04 15:25:00,70.74,70.75,70.68,70.74,20472.0,66.2242,66.2335,66.168,66.2242,20472.0
2023-08-04 15:30:00,70.75,70.82,70.73,70.79,29478.0,66.2335,66.2991,66.2148,66.271,29478.0
2023-08-04 15:35:00,70.79,71.03,70.79,71.03,25872.0,66.271,66.4957,66.271,66.4957,25872.0
2023-08-04 15:40:00,71.07,71.19,71.03,71.17,28432.0,66.5331,66.6454,66.4957,66.6267,28432.0
2023-08-04 15:45:00,71.19,71.24,70.93,70.93,46006.0,66.6454,66.6923,66.402,66.402,46006.0
2023-08-04 15:50:00,70.92,70.96,70.86,70.87,66722.0,66.3927,66.4301,66.3365,66.3459,66722.0
2023-08-04 15:55:00,70.86,70.99,70.86,70.99,102374.0,66.3365,66.4582,66.3365,66.4582,102374.0
2023-08-07 09:30:00,71.51,71.67,71.38,71.49,73798.0,66.945,67.0948,66.8233,66.9263,73798.0
2023-08-07 09:35:00,71.57,71.77,71.57,71.58,26398.0,67.0012,67.1884,67.0012,67.0106,26398.0
2023-08-07 09:40:00,71.6,71.67,71.46,71.47,28724.0,67.0293,67.0948,66.8982,66.9076,28724.0
2023-08-07 09:45:00,71.42,71.55,71.28,71.3,9286.0,66.8608,66.9825,66.7297,66.7484,9286.0
2023-08-07 09:50:00,71.31,71.44,71.27,71.42,9964.0,66.7578,66.8795,66.7203,66.8608,9964.0
2023-08-07 09:55:00,71.42,71.49,71.33,71.37,27396.0,66.8608,66.9263,66.7765,66.814,27396.0
2023-08-07 10:00:00,71.39,71.52,71.33,71.34,8636.0,66.8327,66.9544,66.7765,66.7859,8636.0
2023-08-07 10:05:00,71.33,71.33,71.21,71.28,24956.0,66.7765,66.7765,66.6642,66.7297,24956.0
2023-08-07 10:10:00,71.3,71.44,71.26,71.42,6040.0,66.7484,66.8795,66.711,66.8608,6040.0
2023-08-07 10:15:00,71.44,71.56,71.43,71.46,16720.0,66.8795,66.9918,66.8701,66.8982,16720.0
2023-08-07 10:20:00,71.46,71.65,71.46,71.61,15922.0,66.8982,67.0761,66.8982,67.0386,15922.0
2023-08-07 10:25:00,71.6,71.68,71.6,71.68,10828.0,67.0293,67.1042,67.0293,67.1042,10828.0
2023-08-07 10:30:00,71.71,71.74,71.58,71.59,20480.0,67.1323,67.1603,67.0106,67.0199,20480.0
2023-08-07 10:35:00,71.58,71.58,71.52,71.57,16016.0,67.0106,67.0106,66.9544,67.0012,16016.0
2023-08-07 10:40:00,71.59,71.6,71.53,71.57,20948.0,67.0199,67.0293,66.9637,67.0012,20948.0
2023-08-07 10:45:00,71.57,71.6,71.49,71.49,10228.0,67.0012,67.0293,66.9263,66.9263,10228.0
2023-08-07 10:50:00,71.47,71.51,71.4,71.41,12960.0,66.9076,66.945,66.842,66.8514,12960.0
2023-08-07 10:55:00,71.42,71.47,71.38,71.46,12018.0,66.8608,66.9076,66.8233,66.8982,12018.0
2023-08-07 11:00:00,71.46,71.56,71.46,71.55,9050.0,66.8982,66.9918,66.8982,66.9825,9050.0
2023-08-07 11:05:00,71.55,71.81,71.55,71.79,23236.0,66.9825,67.2259,66.9825,67.2071,23236.0
2023-08-07 11:10:00,71.8,71.82,71.64,71.67,21054.0,67.2165,67.2352,67.0667,67.0948,21054.0
2023-08-07 11:15:00,71.67,71.94,71.67,71.86,27466.0,67.0948,67.3476,67.0948,67.2727,27466.0
2023-08-07 11:20:00,71.89,72.02,71.89,72.02,17382.0,67.3008,67.4225,67.3008,67.4225,17382.0
2023-08-07 11:25:00,72.02,72.02,71.84,71.85,15866.0,67.4225,67.4225,67.254,67.2633,15866.0
2023-08-07 11:30:00,71.86,71.93,71.85,71.86,12500.0,67.2727,67.3382,67.2633,67.2727,12500.0
2023-08-07 11:35:00,71.86,71.89,71.84,71.89,9870.0,67.2727,67.3008,67.254,67.3008,9870.0
2023-08-07 11:40:00,71.88,71.89,71.81,71.83,11432.0,67.2914,67.3008,67.2259,67.2446,11432.0
2023-08-07 11:45:00,71.82,71.82,71.7,71.73,7606.0,67.2352,67.2352,67.1229,67.151,7606.0
2023-08-07 11:50:00,71.72,71.85,71.67,71.83,12148.0,67.1416,67.2633,67.0948,67.2446,12148.0
2023-08-07 11:55:00,71.8,71.8,71.66,71.68,9074.0,67.2165,67.2165,67.0854,67.1042,9074.0
2023-08-07 12:00:00,71.67,71.69,71.61,71.69,7584.0,67.0948,67.1135,67.0386,67.1135,7584.0
2023-08-07 12:05:00,71.67,71.71,71.62,71.64,10108.0,67.0948,67.1323,67.048,67.0667,10108.0
2023-08-07 12:10:00,71.64,71.69,71.64,71.65,4002.0,67.0667,67.1135,67.0667,67.0761,4002.0
2023-08-07 12:15:00,71.61,71.61,71.56,71.57,8168.0,67.0386,67.0386,66.9918,67.0012,8168.0
2023-08-07 12:20:00,71.55,71.57,71.47,71.47,6008.0,66.9825,67.0012,66.9076,66.9076,6008.0
2023-08-07 12:25:00,71.45,71.49,71.44,71.48,9110.0,66.8888,66.9263,66.8795,66.9169,9110.0
2023-08-07 12:30:00,71.47,71.5,71.39,71.47,8854.0,66.9076,66.9357,66.8327,66.9076,8854.0
2023-08-07 12:35:00,71.45,71.45,71.33,71.33,6600.0,66.8888,66.8888,66.7765,66.7765,6600.0
2023-08-07 12:40:00,71.3,71.33,71.27,71.33,7262.0,66.7484,66.7765,66.7203,66.7765,7262.0
2023-08-07 12:45:00,71.33,71.34,71.26,71.3,6226.0,66.7765,66.7859,66.711,66.7484,6226.0
2023-08-07 12:50:00,71.29,71.38,71.25,71.37,9740.0,66.7391,66.8233,66.7016,66.814,9740.0
2023-08-07 12:55:00,71.36,71.38,71.29,71.31,7232.0,66.8046,66.8233,66.7391,66.7578,7232.0
2023-08-07 13:00:00,71.33,71.33,71.31,71.33,4404.0,66.7765,66.7765,66.7578,66.7765,4404.0
2023-08-07 13:05:00,71.33,71.33,71.28,71.33,6282.0,66.7765,66.7765,66.7297,66.7765,6282.0
2023-08-07 13:10:00,71.33,71.33,71.26,71.3,27264.0,66.7765,66.7765,66.711,66.7484,27264.0
2023-08-07 13:15:00,71.28,71.28,71.19,71.21,11066.0,66.7297,66.7297,66.6454,66.6642,11066.0
2023-08-07 13:20:00,71.19,71.26,71.16,71.25,32548.0,66.6454,66.711,66.6174,66.7016,32548.0
2023-08-07 13:25:00,71.25,71.28,71.22,71.28,8886.0,66.7016,66.7297,66.6735,66.7297,8886.0
2023-08-07 13:30:00,71.3,71.33,71.25,71.28,5304.0,66.7484,66.7765,66.7016,66.7297,5304.0
2023-08-07 13:35:00,71.28,71.52,71.27,71.51,20648.0,66.7297,66.9544,66.7203,66.945,20648.0
2023-08-07 13:40:00,71.5,71.53,71.41,71.5,18322.0,66.9357,66.9637,66.8514,66.9357,18322.0
2023-08-07 13:45:00,71.49,71.52,71.46,71.5,13378.0,66.9263,66.9544,66.8982,66.9357,13378.0
2023-08-07 13:50:00,71.49,71.58,71.49,71.54,16574.0,66.9263,67.0106,66.9263,66.9731,16574.0
2023-08-07 13:55:00,71.53,71.61,71.52,71.6,10712.0,66.9637,67.0386,66.9544,67.0293,10712.0
2023-08-07 14:00:00,71.6,71.67,71.59,71.63,9568.0,67.0293,67.0948,67.0199,67.0574,9568.0
2023-08-07 14:05:00,71.63,71.64,71.54,71.57,9908.0,67.0574,67.0667,66.9731,67.0012,9908.0
2023-08-07 14:10:00,71.54,71.58,71.52,71.58,7260.0,66.9731,67.0106,66.9544,67.0106,7260.0
2023-08-07 14:15:00,71.58,71.6,71.42,71.46,21164.0,67.0106,67.0293,66.8608,66.8982,21164.0
2023-08-07 14:20:00,71.46,71.48,71.41,71.47,9884.0,66.8982,66.9169,66.8514,66.9076,9884.0
2023-08-07 14:25:00,71.48,71.48,71.44,71.47,6066.0,66.9169,66.9169,66.8795,66.9076,6066.0
2023-08-07 14:30:00,71.48,71.54,71.47,71.48,8036.0,66.9169,66.9731,66.9076,66.9169,8036.0
2023-08-07 14:35:00,71.49,71.53,71.47,71.53,6968.0,66.9263,66.9637,66.9076,66.9637,6968.0
2023-08-07 14:40:00,71.53,71.57,71.51,71.53,10374.0,66.9637,67.0012,66.945,66.9637,10374.0
2023-08-07 14:45:00,71.54,71.57,71.51,71.53,13314.0,66.9731,67.0012,66.945,66.9637,13314.0
2023-08-07 14:50:00,71.53,71.57,71.51,71.55,8358.0,66.9637,67.0012,66.945,66.9825,8358.0
2023-08-07 14:55:00,71.54,71.58,71.53,71.55,12414.0,66.9731,67.0106,66.9637,66.9825,12414.0
2023-08-07 15:00:00,71.55,71.58,71.54,71.57,21340.0,66.9825,67.0106,66.9731,67.0012,21340.0
2023-08-07 15:05:00,71.56,71.56,71.47,71.47,8852.0,66.9918,66.9918,66.9076,66.9076,8852.0
2023-08-07 15:10:00,71.47,71.52,71.47,71.48,10710.0,66.9076,66.9544,66.9076,66.9169,10710.0
2023-08-07 15:15:00,71.47,71.48,71.42,71.44,8622.0,66.9076,66.9169,66.8608,66.8795,8622.0
2023-08-07 15:20:00,71.42,71.47,71.42,71.44,9380.0,66.8608,66.9076,66.8608,66.8795,9380.0
2023-08-07 15:25:00,71.44,71.47,71.39,71.39,11732.0,66.8795,66.9076,66.8327,66.8327,11732.0
2023-08-07 15:30:00,71.39,71.39,71.33,71.35,13736.0,66.8327,66.8327,66.7765,66.7952,13736.0
2023-08-07 15:35:00,71.35,71.39,71.28,71.3,36620.0,66.7952,66.8327,66.7297,66.7484,36620.0
2023-08-07 15:40:00,71.31,71.33,71.27,71.31,41834.0,66.7578,66.7765,66.7203,66.7578,41834.0
2023-08-07 15:45:00,71.3,71.3,71.18,71.22,38376.0,66.7484,66.7484,66.6361,66.6735,38376.0
2023-08-07 15:50:00,71.25,71.3,71.18,71.22,99334.0,66.7016,66.7484,66.6361,66.6735,99334.0
2023-08-07 15:55:00,71.21,71.32,71.16,71.21,217138.0,66.6642,66.7671,66.6174,66.6642,217138.0
2023-08-08 09:30:00,71.0,71.32,71.0,71.3,33550.0,66.4676,66.7671,66.4676,66.7484,33550.0
2023-08-08 09:35:00,71.25,71.25,71.04,71.07,10918.0,66.7016,66.7016,66.505,66.5331,10918.0
2023-08-08 09:40:00,71.08,71.28,71.05,71.28,13266.0,66.5425,66.7297,66.5144,66.7297,13266.0
2023-08-08 09:45:00,71.28,71.33,71.22,71.32,6600.0,66.7297,66.7765,66.6735,66.7671,6600.0
2023-08-08 09:50:00,71.36,71.36,71.24,71.24,6400.0,66.8046,66.8046,66.6923,66.6923,6400.0
2023-08-08 09:55:00,71.2,71.2,71.11,71.16,2200.0,66.6548,66.6548,66.5706,66.6174,2200.0
2023-08-08 10:00:00,71.19,71.29,71.19,71.29,11232.0,66.6454,66.7391,66.6454,66.7391,11232.0
2023-08-08 10:05:00,71.26,71.32,71.17,71.32,2400.0,66.711,66.7671,66.6267,66.7671,2400.0
2023-08-08 10:10:00,71.3,71.3,71.1,71.1,8594.0,66.7484,66.7484,66.5612,66.5612,8594.0
2023-08-08 10:15:00,71.02,71.06,70.97,71.03,35810.0,66.4863,66.5237,66.4395,66.4957,35810.0
2023-08-08 10:20:00,71.01,71.08,70.97,71.08,7440.0,66.4769,66.5425,66.4395,66.5425,7440.0
2023-08-08 10:25:00,71.09,71.11,70.85,70.86,14762.0,66.5518,66.5706,66.3272,66.3365,14762.0
2023-08-08 10:30:00,70.82,70.87,70.78,70.83,6646.0,66.2991,66.3459,66.2616,66.3084,6646.0
2023-08-08 10:35:00,70.88,70.88,70.67,70.72,9770.0,66.3552,66.3552,66.1586,66.2055,9770.0
2023-08-08 10:40:00,70.68,70.82,70.66,70.73,2420.0,66.168,66.2991,66.1493,66.2148,2420.0
2023-08-08 10:45:00,70.72,70.72,70.64,70.65,5178.0,66.2055,66.2055,66.1306,66.1399,5178.0
2023-08-08 10:50:00,70.63,70.67,70.51,70.51,7032.0,66.1212,66.1586,66.0089,66.0089,7032.0
2023-08-08 10:55:00,70.53,70.53,70.45,70.5,21170.0,66.0276,66.0276,65.9527,65.9995,21170.0
2023-08-08 11:00:00,70.5,70.6,70.5,70.56,12916.0,65.9995,66.0931,65.9995,66.0557,12916.0
2023-08-08 11:05:00,70.56,70.71,70.54,70.67,13840.0,66.0557,66.1961,66.0369,66.1586,13840.0
2023-08-08 11:10:00,70.68,70.7,70.63,70.69,7010.0,66.168,66.1867,66.1212,66.1774,7010.0
2023-08-08 11:15:00,70.67,70.75,70.61,70.75,5544.0,66.1586,66.2335,66.1025,66.2335,5544.0
2023-08-08 11:20:00,70.75,70.83,70.7,70.7,8814.0,66.2335,66.3084,66.1867,66.1867,8814.0
2023-08-08 11:25:00,70.71,70.79,70.7,70.71,7628.0,66.1961,66.271,66.1867,66.1961,7628.0
2023-08-08 11:30:00,70.71,70.71,70.63,70.69,6000.0,66.1961,66.1961,66.1212,66.1774,6000.0
2023-08-08 11:35:00,70.7,70.75,70.63,70.64,5172.0,66.1867,66.2335,66.1212,66.1306,5172.0
2023-08-08 11:40:00,70.67,70.73,70.58,70.73,7348.0,66.1586,66.2148,66.0744,66.2148,7348.0
2023-08-08 11:45:00,70.71,70.78,70.69,70.77,5790.0,66.1961,66.2616,66.1774,66.2523,5790.0
2023-08-08 11:50:00,70.77,70.78,70.72,70.75,4630.0,66.2523,66.2616,66.2055,66.2335,4630.0
2023-08-08 11:55:00,70.75,70.75,70.61,70.69,6912.0,66.2335,66.2335,66.1025,66.1774,6912.0
2023-08-08 12:00:00,70.69,70.7,70.6,70.6,5164.0,66.1774,66.1867,66.0931,66.0931,5164.0
2023-08-08 12:05:00,70.58,70.61,70.53,70.53,2776.0,66.0744,66.1025,66.0276,66.0276,2776.0
2023-08-08 12:10:00,70.57,70.67,70.53,70.65,4252.0,66.065,66.1586,66.0276,66.1399,4252.0
2023-08-08 12:15:00,70.65,70.78,70.64,70.72,6108.0,66.1399,66.2616,66.1306,66.2055,6108.0
2023-08-08 12:20:00,70.75,70.81,70.75,70.75,3138.0,66.2335,66.2897,66.2335,66.2335,3138.0
2023-08-08 12:25:00,70.79,70.89,70.79,70.85,9790.0,66.271,66.3646,66.271,66.3272,9790.0
2023-08-08 12:30:00,70.85,70.99,70.84,70.99,4930.0,66.3272,66.4582,66.3178,66.4582,4930.0
2023-08-08 12:35:00,71.02,71.06,70.99,70.99,3254.0,66.4863,66.5237,66.4582,66.4582,3254.0
2023-08-08 12:40:00,70.94,71.04,70.94,71.0,3636.0,66.4114,66.505,66.4114,66.4676,3636.0
2023-08-08 12:45:00,70.98,71.11,70.96,71.11,7878.0,66.4489,66.5706,66.4301,66.5706,7878.0
2023-08-08 12:50:00,71.1,71.14,71.04,71.07,10280.0,66.5612,66.5986,66.505,66.5331,10280.0
2023-08-08 12:55:00,71.11,71.15,71.08,71.15,8308.0,66.5706,66.608,66.5425,66.608,8308.0
2023-08-08 13:00:00,71.15,71.17,71.11,71.13,23280.0,66.608,66.6267,66.5706,66.5893,23280.0
2023-08-08 13:05:00,71.14,71.24,71.14,71.24,8654.0,66.5986,66.6923,66.5986,66.6923,8654.0
2023-08-08 13:10:00,71.27,71.27,71.19,71.22,7618.0,66.7203,66.7203,66.6454,66.6735,7618.0
2023-08-08 13:15:00,71.21,71.21,71.13,71.14,6836.0,66.6642,66.6642,66.5893,66.5986,6836.0
2023-08-08 13:20:00,71.16,71.19,71.11,71.12,7216.0,66.6174,66.6454,66.5706,66.5799,7216.0
2023-08-08 13:25:00,71.08,71.12,71.08,71.12,3652.0,66.5425,66.5799,66.5425,66.5799,3652.0
2023-08-08 13:30:00,71.14,71.2,71.13,71.14,7700.0,66.5986,66.6548,66.5893,66.5986,7700.0
2023-08-08 13:35:00,71.14,71.2,71.11,71.2,5602.0,66.5986,66.6548,66.5706,66.6548,5602.0
2023-08-08 13:40:00,71.22,71.22,71.11,71.15,9002.0,66.6735,66.6735,66.5706,66.608,9002.0
2023-08-08 13:45:00,71.14,71.21,71.11,71.19,10682.0,66.5986,66.6642,66.5706,66.6454,10682.0
2023-08-08 13:50:00,71.18,71.21,71.14,71.18,8474.0,66.6361,66.6642,66.5986,66.6361,8474.0
2023-08-08 13:55:00,71.19,71.21,71.07,71.11,12536.0,66.6454,66.6642,66.5331,66.5706,12536.0
2023-08-08 14:00:00,71.1,71.1,71.03,71.05,13662.0,66.5612,66.5612,66.4957,66.5144,13662.0
2023-08-08 14:05:00,71.06,71.14,71.03,71.14,10930.0,66.5237,66.5986,66.4957,66.5986,10930.0
2023-08-08 14:10:00,71.12,71.23,71.12,71.23,7936.0,66.5799,66.6829,66.5799,66.6829,7936.0
2023-08-08 14:15:00,71.22,71.25,71.2,71.25,8682.0,66.6735,66.7016,66.6548,66.7016,8682.0
2023-08-08 14:20:00,71.25,71.28,71.21,71.27,11168.0,66.7016,66.7297,66.6642,66.7203,11168.0
2023-08-08 14:25:00,71.25,71.25,71.2,71.24,13418.0,66.7016,66.7016,66.6548,66.6923,13418.0
2023-08-08 14:30:00,71.24,71.28,71.18,71.22,7000.0,66.6923,66.7297,66.6361,66.6735,7000.0
2023-08-08 14:35:00,71.23,71.24,71.15,71.15,7376.0,66.6829,66.6923,66.608,66.608,7376.0
2023-08-08 14:40:00,71.2,71.24,71.19,71.23,8324.0,66.6548,66.6923,66.6454,66.6829,8324.0
2023-08-08 14:45:00,71.22,71.25,71.22,71.24,6444.0,66.6735,66.7016,66.6735,66.6923,6444.0
2023-08-08 14:50:00,71.25,71.26,71.2,71.23,7202.0,66.7016,66.711,66.6548,66.6829,7202.0
2023-08-08 14:55:00,71.22,71.27,71.19,71.23,7200.0,66.6735,66.7203,66.6454,66.6829,7200.0
2023-08-08 15:00:00,71.22,71.24,71.11,71.11,12134.0,66.6735,66.6923,66.5706,66.5706,12134.0
2023-08-08 15:05:00,71.08,71.14,71.08,71.08,22950.0,66.5425,66.5986,66.5425,66.5425,22950.0
2023-08-08 15:10:00,71.07,71.08,71.03,71.03,18176.0,66.5331,66.5425,66.4957,66.4957,18176.0
2023-08-08 15:15:00,71.07,71.24,71.07,71.24,23652.0,66.5331,66.6923,66.5331,66.6923,23652.0
2023-08-08 15:20:00,71.28,71.4,71.25,71.39,10798.0,66.7297,66.842,66.7016,66.8327,10798.0
2023-08-08 15:25:00,71.39,71.46,71.36,71.46,9644.0,66.8327,66.8982,66.8046,66.8982,9644.0
2023-08-08 15:30:00,71.47,71.51,71.4,71.49,13260.0,66.9076,66.945,66.842,66.9263,13260.0
2023-08-08 15:35:00,71.5,71.5,71.41,71.44,15068.0,66.9357,66.9357,66.8514,66.8795,15068.0
2023-08-08 15:40:00,71.47,71.58,71.47,71.57,20194.0,66.9076,67.0106,66.9076,67.0012,20194.0
2023-08-08 15:45:00,71.58,71.63,71.5,71.5,19946.0,67.0106,67.0574,66.9357,66.9357,19946.0
2023-08-08 15:50:00,71.49,71.53,71.42,71.45,38514.0,66.9263,66.9637,66.8608,66.8888,38514.0
2023-08-08 15:55:00,71.45,71.68,71.44,71.65,225330.0,66.8888,67.1042,66.8795,67.0761,225330.0
2023-08-09 09:30:00,71.53,71.81,71.44,71.76,28618.0,66.9637,67.2259,66.8795,67.1791,28618.0
2023-08-09 09:35:00,71.84,72.52,71.8,72.52,49978.0,67.254,67.8905,67.2165,67.8905,49978.0
2023-08-09 09:40:00,72.5,72.63,72.44,72.49,22120.0,67.8718,67.9935,67.8157,67.8625,22120.0
2023-08-09 09:45:00,72.55,72.58,72.48,72.53,15388.0,67.9186,67.9467,67.8531,67.8999,15388.0
2023-08-09 09:50:00,72.54,72.69,72.46,72.6,10956.0,67.9093,68.0497,67.8344,67.9654,10956.0
2023-08-09 09:55:00,72.54,72.69,72.46,72.63,17202.0,67.9093,68.0497,67.8344,67.9935,17202.0
2023-08-09 10:00:00,72.66,72.78,72.57,72.73,17042.0,68.0216,68.1339,67.9374,68.0871,17042.0
2023-08-09 10:05:00,72.74,72.78,72.68,72.69,13662.0,68.0965,68.1339,68.0403,68.0497,13662.0
2023-08-09 10:10:00,72.69,72.74,72.58,72.73,13400.0,68.0497,68.0965,67.9467,68.0871,13400.0
2023-08-09 10:15:00,72.66,72.83,72.66,72.82,8474.0,68.0216,68.1808,68.0216,68.1714,8474.0
2023-08-09 10:20:00,72.83,72.83,72.72,72.72,15034.0,68.1808,68.1808,68.0778,68.0778,15034.0
2023-08-09 10:25:00,72.72,72.91,72.7,72.84,18400.0,68.0778,68.2556,68.0591,68.1901,18400.0
2023-08-09 10:30:00,72.85,72.92,72.76,72.77,14388.0,68.1995,68.265,68.1152,68.1246,14388.0
2023-08-09 10:35:00,72.8,73.06,72.79,73.06,7246.0,68.1527,68.3961,68.1433,68.3961,7246.0
2023-08-09 10:40:00,73.03,73.17,73.02,73.03,13004.0,68.368,68.4991,68.3586,68.368,13004.0
2023-08-09 10:45:00,73.05,73.22,73.04,73.08,23968.0,68.3867,68.5459,68.3773,68.4148,23968.0
2023-08-09 10:50:00,73.08,73.25,73.07,73.22,12142.0,68.4148,68.5739,68.4054,68.5459,12142.0
2023-08-09 10:55:00,73.22,73.36,73.22,73.32,16486.0,68.5459,68.6769,68.5459,68.6395,16486.0
2023-08-09 11:00:00,73.39,73.39,73.13,73.13,7082.0,68.705,68.705,68.4616,68.4616,7082.0
2023-08-09 11:05:00,73.12,73.13,73.04,73.08,6720.0,68.4522,68.4616,68.3773,68.4148,6720.0
2023-08-09 11:10:00,73.11,73.14,73.03,73.06,6228.0,68.4429,68.471,68.368,68.3961,6228.0
2023-08-09 11:15:00,73.07,73.08,72.82,72.89,11000.0,68.4054,68.4148,68.1714,68.2369,11000.0
2023-08-09 11:20:00,72.89,72.92,72.76,72.8,13290.0,68.2369,68.265,68.1152,68.1527,13290.0
2023-08-09 11:25:00,72.77,72.82,72.7,72.72,11436.0,68.1246,68.1714,68.0591,68.0778,11436.0
2023-08-09 11:30:00,72.7,72.71,72.58,72.61,9888.0,68.0591,68.0684,67.9467,67.9748,9888.0
2023-08-09 11:35:00,72.62,72.7,72.54,72.63,35404.0,67.9842,68.0591,67.9093,67.9935,35404.0
2023-08-09 11:40:00,72.61,72.62,72.47,72.49,10200.0,67.9748,67.9842,67.8437,67.8625,10200.0
2023-08-09 11:45:00,72.49,72.49,72.32,72.34,41504.0,67.8625,67.8625,67.7033,67.722,41504.0
2023-08-09 11:50:00,72.31,72.42,72.09,72.1,19164.0,67.694,67.7969,67.488,67.4974,19164.0
2023-08-09 11:55:00,72.09,72.27,72.06,72.24,21190.0,67.488,67.6565,67.4599,67.6284,21190.0
2023-08-09 12:00:00,72.23,72.24,72.14,72.19,12726.0,67.6191,67.6284,67.5348,67.5816,12726.0
2023-08-09 12:05:00,72.2,72.35,72.15,72.31,26308.0,67.591,67.7314,67.5442,67.694,26308.0
2023-08-09 12:10:00,72.31,72.42,72.31,72.39,15326.0,67.694,67.7969,67.694,67.7688,15326.0
2023-08-09 12:15:00,72.41,72.41,72.19,72.19,9150.0,67.7876,67.7876,67.5816,67.5816,9150.0
2023-08-09 12:20:00,72.17,72.22,72.11,72.22,10076.0,67.5629,67.6097,67.5067,67.6097,10076.0
2023-08-09 12:25:00,72.2,72.23,72.09,72.1,8652.0,67.591,67.6191,67.488,67.4974,8652.0
2023-08-09 12:30:00,72.08,72.18,72.08,72.18,3890.0,67.4786,67.5722,67.4786,67.5722,3890.0
2023-08-09 12:35:00,72.18,72.18,72.05,72.07,4850.0,67.5722,67.5722,67.4505,67.4693,4850.0
2023-08-09 12:40:00,72.08,72.08,72.03,72.05,4046.0,67.4786,67.4786,67.4318,67.4505,4046.0
2023-08-09 12:45:00,72.02,72.17,72.02,72.12,8024.0,67.4225,67.5629,67.4225,67.5161,8024.0
2023-08-09 12:50:00,72.13,72.17,72.08,72.16,8244.0,67.5254,67.5629,67.4786,67.5535,8244.0
2023-08-09 12:55:00,72.22,72.26,72.17,72.18,10764.0,67.6097,67.6471,67.5629,67.5722,10764.0
2023-08-09 13:00:00,72.16,72.17,72.11,72.16,7312.0,67.5535,67.5629,67.5067,67.5535,7312.0
2023-08-09 13:05:00,72.17,72.22,72.15,72.19,11720.0,67.5629,67.6097,67.5442,67.5816,11720.0
2023-08-09 13:10:00,72.22,72.27,72.16,72.17,15838.0,67.6097,67.6565,67.5535,67.5629,15838.0
2023-08-09 13:15:00,72.18,72.3,72.18,72.26,8826.0,67.5722,67.6846,67.5722,67.6471,8826.0
2023-08-09 13:20:00,72.25,72.27,72.13,72.19,13134.0,67.6378,67.6565,67.5254,67.5816,13134.0
2023-08-09 13:25:00,72.2,72.2,72.13,72.16,7288.0,67.591,67.591,67.5254,67.5535,7288.0
2023-08-09 13:30:00,72.19,72.25,72.17,72.22,8820.0,67.5816,67.6378,67.5629,67.6097,8820.0
2023-08-09 13:35:00,72.2,72.3,72.19,72.23,12914.0,67.591,67.6846,67.5816,67.6191,12914.0
2023-08-09 13:40:00,72.23,72.29,72.19,72.27,5690.0,67.6191,67.6752,67.5816,67.6565,5690.0
2023-08-09 13:45:00,72.26,72.28,72.2,72.21,3926.0,67.6471,67.6659,67.591,67.6003,3926.0
2023-08-09 13:50:00,72.17,72.21,72.12,72.15,13094.0,67.5629,67.6003,67.5161,67.5442,13094.0
2023-08-09 13:55:00,72.14,72.2,72.12,72.18,49324.0,67.5348,67.591,67.5161,67.5722,49324.0
2023-08-09 14:00:00,72.2,72.2,72.13,72.17,38632.0,67.591,67.591,67.5254,67.5629,38632.0
2023-08-09 14:05:00,72.13,72.26,72.13,72.23,38576.0,67.5254,67.6471,67.5254,67.6191,38576.0
2023-08-09 14:10:00,72.22,72.3,72.2,72.25,31848.0,67.6097,67.6846,67.591,67.6378,31848.0
2023-08-09 14:15:00,72.24,72.26,72.14,72.23,12676.0,67.6284,67.6471,67.5348,67.6191,12676.0
2023-08-09 14:20:00,72.19,72.22,72.11,72.14,10996.0,67.5816,67.6097,67.5067,67.5348,10996.0
2023-08-09 14:25:00,72.15,72.21,72.14,72.16,13320.0,67.5442,67.6003,67.5348,67.5535,13320.0
2023-08-09 14:30:00,72.17,72.27,72.15,72.27,21196.0,67.5629,67.6565,67.5442,67.6565,21196.0
2023-08-09 14:35:00,72.24,72.31,72.2,72.29,23682.0,67.6284,67.694,67.591,67.6752,23682.0
2023-08-09 14:40:00,72.29,72.34,72.17,72.17,7500.0,67.6752,67.722,67.5629,67.5629,7500.0
2023-08-09 14:45:00,72.14,72.21,72.14,72.2,9390.0,67.5348,67.6003,67.5348,67.591,9390.0
2023-08-09 14:50:00,72.19,72.22,72.18,72.22,5068.0,67.5816,67.6097,67.5722,67.6097,5068.0
2023-08-09 14:55:00,72.22,72.25,72.2,72.21,8346.0,67.6097,67.6378,67.591,67.6003,8346.0
2023-08-09 15:00:00,72.2,72.2,72.14,72.15,6836.0,67.591,67.591,67.5348,67.5442,6836.0
2023-08-09 15:05:00,72.13,72.14,72.1,72.12,9398.0,67.5254,67.5348,67.4974,67.5161,9398.0
2023-08-09 15:10:00,72.11,72.11,71.97,71.97,14864.0,67.5067,67.5067,67.3757,67.3757,14864.0
2023-08-09 15:15:00,71.97,71.99,71.94,71.99,19620.0,67.3757,67.3944,67.3476,67.3944,19620.0
2023-08-09 15:20:00,71.98,72.08,71.98,72.03,27848.0,67.385,67.4786,67.385,67.4318,27848.0
2023-08-09 15:25:00,72.01,72.04,71.94,71.95,14572.0,67.4131,67.4412,67.3476,67.3569,14572.0
2023-08-09 15:30:00,71.96,72.2,71.94,72.16,74200.0,67.3663,67.591,67.3476,67.5535,74200.0
2023-08-09 15:35:00,72.16,72.26,72.14,72.2,38918.0,67.5535,67.6471,67.5348,67.591,38918.0
2023-08-09 15:40:00,72.2,72.33,72.2,72.31,43390.0,67.591,67.7127,67.591,67.694,43390.0
2023-08-09 15:45:00,72.3,72.33,71.99,72.01,82534.0,67.6846,67.7127,67.3944,67.4131,82534.0
2023-08-09 15:50:00,72.02,72.08,71.85,71.86,139320.0,67.4225,67.4786,67.2633,67.2727,139320.0
2023-08-09 15:55:00,71.85,71.95,71.82,71.9,258000.0,67.2633,67.3569,67.2352,67.3101,258000.0
2023-08-10 09:30:00,72.08,72.35,72.08,72.35,19280.0,67.4786,67.7314,67.4786,67.7314,19280.0
2023-08-10 09:35:00,72.39,72.39,72.16,72.25,26114.0,67.7688,67.7688,67.5535,67.6378,26114.0
2023-08-10 09:40:00,72.23,72.58,72.22,72.58,10912.0,67.6191,67.9467,67.6097,67.9467,10912.0
2023-08-10 09:45:00,72.48,72.52,72.31,72.31,5138.0,67.8531,67.8905,67.694,67.694,5138.0
2023-08-10 09:50:00,72.35,72.35,72.11,72.16,8602.0,67.7314,67.7314,67.5067,67.5535,8602.0
2023-08-10 09:55:00,72.26,72.31,72.19,72.22,11482.0,67.6471,67.694,67.5816,67.6097,11482.0
2023-08-10 10:00:00,72.2,72.35,72.17,72.29,12182.0,67.591,67.7314,67.5629,67.6752,12182.0
2023-08-10 10:05:00,72.29,72.44,72.21,72.41,15088.0,67.6752,67.8157,67.6003,67.7876,15088.0
2023-08-10 10:10:00,72.37,72.44,72.35,72.42,7828.0,67.7501,67.8157,67.7314,67.7969,7828.0
2023-08-10 10:15:00,72.42,72.42,72.26,72.3,7622.0,67.7969,67.7969,67.6471,67.6846,7622.0
2023-08-10 10:20:00,72.3,72.36,72.24,72.32,9048.0,67.6846,67.7408,67.6284,67.7033,9048.0
2023-08-10 10:25:00,72.36,72.36,72.25,72.27,5834.0,67.7408,67.7408,67.6378,67.6565,5834.0
2023-08-10 10:30:00,72.27,72.31,72.25,72.28,5172.0,67.6565,67.694,67.6378,67.6659,5172.0
2023-08-10 10:35:00,72.28,72.39,72.28,72.39,7602.0,67.6659,67.7688,67.6659,67.7688,7602.0
2023-08-10 10:40:00,72.39,72.46,72.35,72.39,9808.0,67.7688,67.8344,67.7314,67.7688,9808.0
2023-08-10 10:45:00,72.42,72.42,72.21,72.26,16428.0,67.7969,67.7969,67.6003,67.6471,16428.0
2023-08-10 10:50:00,72.26,72.26,72.08,72.17,10026.0,67.6471,67.6471,67.4786,67.5629,10026.0
2023-08-10 10:55:00,72.18,72.24,72.13,72.19,9834.0,67.5722,67.6284,67.5254,67.5816,9834.0
2023-08-10 11:00:00,72.11,72.14,71.95,71.96,4934.0,67.5067,67.5348,67.3569,67.3663,4934.0
2023-08-10 11:05:00,71.96,71.98,71.87,71.96,12510.0,67.3663,67.385,67.282,67.3663,12510.0
2023-08-10 11:10:00,71.9,71.92,71.86,71.89,5142.0,67.3101,67.3288,67.2727,67.3008,5142.0
2023-08-10 11:15:00,71.89,71.89,71.83,71.87,4800.0,67.3008,67.3008,67.2446,67.282,4800.0
2023-08-10 11:20:00,71.88,71.94,71.86,71.9,7008.0,67.2914,67.3476,67.2727,67.3101,7008.0
2023-08-10 11:25:00,71.94,72.11,71.94,72.06,13064.0,67.3476,67.5067,67.3476,67.4599,13064.0
2023-08-10 11:30:00,72.11,72.14,72.05,72.08,14074.0,67.5067,67.5348,67.4505,67.4786,14074.0
2023-08-10 11:35:00,72.08,72.15,71.99,72.02,9370.0,67.4786,67.5442,67.3944,67.4225,9370.0
2023-08-10 11:40:00,72.01,72.09,71.97,72.02,8430.0,67.4131,67.488,67.3757,67.4225,8430.0
2023-08-10 11:45:00,72.03,72.15,71.96,72.13,11598.0,67.4318,67.5442,67.3663,67.5254,11598.0
2023-08-10 11:50:00,72.11,72.11,71.96,71.99,9408.0,67.5067,67.5067,67.3663,67.3944,9408.0
2023-08-10 11:55:00,71.96,72.06,71.94,72.06,3692.0,67.3663,67.4599,67.3476,67.4599,3692.0
2023-08-10 12:00:00,72.07,72.11,72.01,72.01,6916.0,67.4693,67.5067,67.4131,67.4131,6916.0
2023-08-10 12:05:00,72.01,72.04,71.91,71.94,10290.0,67.4131,67.4412,67.3195,67.3476,10290.0
2023-08-10 12:10:00,71.92,71.98,71.89,71.96,8618.0,67.3288,67.385,67.3008,67.3663,8618.0
2023-08-10 12:15:00,71.95,72.04,71.91,71.99,7940.0,67.3569,67.4412,67.3195,67.3944,7940.0
2023-08-10 12:20:00,71.99,71.99,71.89,71.98,10296.0,67.3944,67.3944,67.3008,67.385,10296.0
2023-08-10 12:25:00,71.99,71.99,71.83,71.91,11078.0,67.3944,67.3944,67.2446,67.3195,11078.0
2023-08-10 12:30:00,71.89,71.97,71.89,71.96,4200.0,67.3008,67.3757,67.3008,67.3663,4200.0
2023-08-10 12:35:00,71.92,71.99,71.88,71.99,6756.0,67.3288,67.3944,67.2914,67.3944,6756.0
2023-08-10 12:40:00,71.95,71.99,71.88,71.95,4960.0,67.3569,67.3944,67.2914,67.3569,4960.0
2023-08-10 12:45:00,71.93,71.99,71.92,71.97,7294.0,67.3382,67.3944,67.3288,67.3757,7294.0
2023-08-10 12:50:00,71.97,72.02,71.9,71.92,11072.0,67.3757,67.4225,67.3101,67.3288,11072.0
2023-08-10 12:55:00,71.94,71.98,71.83,71.89,11474.0,67.3476,67.385,67.2446,67.3008,11474.0
2023-08-10 13:00:00,71.88,71.93,71.78,71.81,11920.0,67.2914,67.3382,67.1978,67.2259,11920.0
2023-08-10 13:05:00,71.79,71.87,71.79,71.87,4438.0,67.2071,67.282,67.2071,67.282,4438.0
2023-08-10 13:10:00,71.83,71.93,71.82,71.91,9704.0,67.2446,67.3382,67.2352,67.3195,9704.0
2023-08-10 13:15:00,71.92,71.93,71.83,71.83,13092.0,67.3288,67.3382,67.2446,67.2446,13092.0
2023-08-10 13:20:00,71.81,71.83,71.77,71.77,7000.0,67.2259,67.2446,67.1884,67.1884,7000.0
2023-08-10 13:25:00,71.76,71.76,71.63,71.66,6264.0,67.1791,67.1791,67.0574,67.0854,6264.0
2023-08-10 13:30:00,71.66,71.67,71.58,71.59,4234.0,67.0854,67.0948,67.0106,67.0199,4234.0
2023-08-10 13:35:00,71.64,71.64,71.56,71.59,4830.0,67.0667,67.0667,66.9918,67.0199,4830.0
2023-08-10 13:40:00,71.63,71.67,71.61,71.67,10042.0,67.0574,67.0948,67.0386,67.0948,10042.0
2023-08-10 13:45:00,71.65,71.8,71.65,71.77,14928.0,67.0761,67.2165,67.0761,67.1884,14928.0
2023-08-10 13:50:00,71.76,71.8,71.73,71.75,8732.0,67.1791,67.2165,67.151,67.1697,8732.0
2023-08-10 13:55:00,71.71,71.74,71.66,71.67,29336.0,67.1323,67.1603,67.0854,67.0948,29336.0
2023-08-10 14:00:00,71.67,71.67,71.58,71.66,14028.0,67.0948,67.0948,67.0106,67.0854,14028.0
2023-08-10 14:05:00,71.67,71.85,71.66,71.77,87614.0,67.0948,67.2633,67.0854,67.1884,87614.0
2023-08-10 14:10:00,71.77,71.86,71.74,71.82,18876.0,67.1884,67.2727,67.1603,67.2352,18876.0
2023-08-10 14:15:00,71.84,71.88,71.83,71.86,4920.0,67.254,67.2914,67.2446,67.2727,4920.0
2023-08-10 14:20:00,71.85,71.89,71.82,71.87,6516.0,67.2633,67.3008,67.2352,67.282,6516.0
2023-08-10 14:25:00,71.84,71.88,71.83,71.83,5036.0,67.254,67.2914,67.2446,67.2446,5036.0
2023-08-10 14:30:00,71.83,71.85,71.77,71.78,6000.0,67.2446,67.2633,67.1884,67.1978,6000.0
2023-08-10 14:35:00,71.8,71.83,71.78,71.83,12418.0,67.2165,67.2446,67.1978,67.2446,12418.0
2023-08-10 14:40:00,71.85,71.88,71.82,71.85,7672.0,67.2633,67.2914,67.2352,67.2633,7672.0
2023-08-10 14:45:00,71.85,71.96,71.85,71.88,8662.0,67.2633,67.3663,67.2633,67.2914,8662.0
2023-08-10 14:50:00,71.89,71.96,71.88,71.93,7458.0,67.3008,67.3663,67.2914,67.3382,7458.0
2023-08-10 14:55:00,71.92,71.94,71.87,71.89,8078.0,67.3288,67.3476,67.282,67.3008,8078.0
2023-08-10 15:00:00,71.89,71.89,71.81,71.81,7414.0,67.3008,67.3008,67.2259,67.2259,7414.0
2023-08-10 15:05:00,71.85,71.88,71.83,71.85,8552.0,67.2633,67.2914,67.2446,67.2633,8552.0
2023-08-10 15:10:00,71.85,71.87,71.82,71.85,11904.0,67.2633,67.282,67.2352,67.2633,11904.0
2023-08-10 15:15:00,71.8,71.82,71.75,71.76,5052.0,67.2165,67.2352,67.1697,67.1791,5052.0
2023-08-10 15:20:00,71.75,71.78,71.69,71.69,5764.0,67.1697,67.1978,67.1135,67.1135,5764.0
2023-08-10 15:25:00,71.69,71.7,71.57,71.57,7278.0,67.1135,67.1229,67.0012,67.0012,7278.0
2023-08-10 15:30:00,71.57,71.58,71.47,71.48,10428.0,67.0012,67.0106,66.9076,66.9169,10428.0
2023-08-10 15:35:00,71.47,71.47,71.36,71.36,21098.0,66.9076,66.9076,66.8046,66.8046,21098.0
2023-08-10 15:40:00,71.36,71.36,71.24,71.25,13786.0,66.8046,66.8046,66.6923,66.7016,13786.0
2023-08-10 15:45:00,71.23,71.34,71.21,71.32,17754.0,66.6829,66.7859,66.6642,66.7671,17754.0
2023-08-10 15:50:00,71.31,71.45,71.29,71.4,38512.0,66.7578,66.8888,66.7391,66.842,38512.0
2023-08-10 15:55:00,71.39,71.55,71.35,71.51,188354.0,66.8327,66.9825,66.7952,66.945,188354.0
2023-08-11 09:30:00,71.49,71.74,71.39,71.57,46390.0,66.9263,67.1603,66.8327,67.0012,46390.0
2023-08-11 09:35:00,71.57,71.57,71.25,71.41,12636.0,67.0012,67.0012,66.7016,66.8514,12636.0
2023-08-11 09:40:00,71.44,71.53,71.26,71.53,12918.0,66.8795,66.9637,66.711,66.9637,12918.0
2023-08-11 09:45:00,71.46,71.54,71.35,71.45,9618.0,66.8982,66.9731,66.7952,66.8888,9618.0
2023-08-11 09:50:00,71.53,71.56,71.33,71.39,13418.0,66.9637,66.9918,66.7765,66.8327,13418.0
2023-08-11 09:55:00,71.39,71.55,71.32,71.51,15078.0,66.8327,66.9825,66.7671,66.945,15078.0
2023-08-11 10:00:00,71.58,71.7,71.57,71.7,10324.0,67.0106,67.1229,67.0012,67.1229,10324.0
2023-08-11 10:05:00,71.7,71.71,71.58,71.61,10158.0,67.1229,67.1323,67.0106,67.0386,10158.0
2023-08-11 10:10:00,71.64,71.65,71.52,71.57,9000.0,67.0667,67.0761,66.9544,67.0012,9000.0
2023-08-11 10:15:00,71.57,71.79,71.53,71.73,11364.0,67.0012,67.2071,66.9637,67.151,11364.0
2023-08-11 10:20:00,71.76,71.83,71.74,71.78,9316.0,67.1791,67.2446,67.1603,67.1978,9316.0
2023-08-11 10:25:00,71.83,71.84,71.66,71.67,6494.0,67.2446,67.254,67.0854,67.0948,6494.0
2023-08-11 10:30:00,71.64,71.66,71.41,71.41,12320.0,67.0667,67.0854,66.8514,66.8514,12320.0
2023-08-11 10:35:00,71.4,71.56,71.36,71.56,9630.0,66.842,66.9918,66.8046,66.9918,9630.0
2023-08-11 10:40:00,71.58,71.61,71.38,71.48,15510.0,67.0106,67.0386,66.8233,66.9169,15510.0
2023-08-11 10:45:00,71.49,71.49,71.35,71.35,12652.0,66.9263,66.9263,66.7952,66.7952,12652.0
2023-08-11 10:50:00,71.33,71.45,71.31,71.41,15906.0,66.7765,66.8888,66.7578,66.8514,15906.0
2023-08-11 10:55:00,71.45,71.55,71.32,71.39,11508.0,66.8888,66.9825,66.7671,66.8327,11508.0
2023-08-11 11:00:00,71.41,71.45,71.38,71.45,9392.0,66.8514,66.8888,66.8233,66.8888,9392.0
2023-08-11 11:05:00,71.46,71.52,71.42,71.44,23450.0,66.8982,66.9544,66.8608,66.8795,23450.0
2023-08-11 11:10:00,71.46,71.51,71.31,71.35,7902.0,66.8982,66.945,66.7578,66.7952,7902.0
2023-08-11 11:15:00,71.33,71.34,71.21,71.33,15816.0,66.7765,66.7859,66.6642,66.7765,15816.0
2023-08-11 11:20:00,71.29,71.35,71.26,71.3,15130.0,66.7391,66.7952,66.711,66.7484,15130.0
2023-08-11 11:25:00,71.32,71.47,71.31,71.45,6006.0,66.7671,66.9076,66.7578,66.8888,6006.0
2023-08-11 11:30:00,71.46,71.52,71.42,71.47,37002.0,66.8982,66.9544,66.8608,66.9076,37002.0
2023-08-11 11:35:00,71.47,71.47,71.36,71.36,11478.0,66.9076,66.9076,66.8046,66.8046,11478.0
2023-08-11 11:40:00,71.36,71.42,71.36,71.39,25494.0,66.8046,66.8608,66.8046,66.8327,25494.0
2023-08-11 11:45:00,71.4,71.52,71.38,71.5,21472.0,66.842,66.9544,66.8233,66.9357,21472.0
2023-08-11 11:50:00,71.48,71.5,71.46,71.5,4802.0,66.9169,66.9357,66.8982,66.9357,4802.0
2023-08-11 11:55:00,71.51,71.61,71.47,71.57,8082.0,66.945,67.0386,66.9076,67.0012,8082.0
2023-08-11 12:00:00,71.6,71.61,71.5,71.51,4828.0,67.0293,67.0386,66.9357,66.945,4828.0
2023-08-11 12:05:00,71.55,71.68,71.53,71.57,7742.0,66.9825,67.1042,66.9637,67.0012,7742.0
2023-08-11 12:10:00,71.61,71.64,71.59,71.64,1872.0,67.0386,67.0667,67.0199,67.0667,1872.0
2023-08-11 12:15:00,71.64,71.71,71.63,71.64,2594.0,67.0667,67.1323,67.0574,67.0667,2594.0
2023-08-11 12:20:00,71.64,71.72,71.63,71.69,10828.0,67.0667,67.1416,67.0574,67.1135,10828.0
2023-08-11 12:25:00,71.69,71.73,71.68,71.71,7570.0,67.1135,67.151,67.1042,67.1323,7570.0
2023-08-11 12:30:00,71.69,71.71,71.59,71.65,9034.0,67.1135,67.1323,67.0199,67.0761,9034.0
2023-08-11 12:35:00,71.64,71.64,71.55,71.6,7282.0,67.0667,67.0667,66.9825,67.0293,7282.0
2023-08-11 12:40:00,71.59,71.64,71.57,71.58,3326.0,67.0199,67.0667,67.0012,67.0106,3326.0
2023-08-11 12:45:00,71.58,71.61,71.55,71.6,2376.0,67.0106,67.0386,66.9825,67.0293,2376.0
2023-08-11 12:50:00,71.6,71.64,71.6,71.61,2200.0,67.0293,67.0667,67.0293,67.0386,2200.0
2023-08-11 12:55:00,71.61,71.63,71.54,71.54,3964.0,67.0386,67.0574,66.9731,66.9731,3964.0
2023-08-11 13:00:00,71.57,71.66,71.57,71.66,7272.0,67.0012,67.0854,67.0012,67.0854,7272.0
2023-08-11 13:05:00,71.7,71.75,71.67,71.75,6460.0,67.1229,67.1697,67.0948,67.1697,6460.0
2023-08-11 13:10:00,71.77,71.78,71.74,71.77,6894.0,67.1884,67.1978,67.1603,67.1884,6894.0
2023-08-11 13:15:00,71.77,71.78,71.75,71.78,2236.0,67.1884,67.1978,67.1697,67.1978,2236.0
2023-08-11 13:20:00,71.77,71.83,71.77,71.8,3400.0,67.1884,67.2446,67.1884,67.2165,3400.0
2023-08-11 13:25:00,71.81,71.94,71.81,71.94,6688.0,67.2259,67.3476,67.2259,67.3476,6688.0
2023-08-11 13:30:00,71.95,72.01,71.94,71.96,7926.0,67.3569,67.4131,67.3476,67.3663,7926.0
2023-08-11 13:35:00,71.96,71.97,71.92,71.93,7712.0,67.3663,67.3757,67.3288,67.3382,7712.0
2023-08-11 13:40:00,71.94,71.98,71.94,71.94,9778.0,67.3476,67.385,67.3476,67.3476,9778.0
2023-08-11 13:45:00,71.95,71.97,71.94,71.96,8214.0,67.3569,67.3757,67.3476,67.3663,8214.0
2023-08-11 13:50:00,71.96,71.97,71.91,71.96,13180.0,67.3663,67.3757,67.3195,67.3663,13180.0
2023-08-11 13:55:00,71.95,72.02,71.91,72.02,14504.0,67.3569,67.4225,67.3195,67.4225,14504.0
2023-08-11 14:00:00,72.02,72.04,72.0,72.02,5778.0,67.4225,67.4412,67.4037,67.4225,5778.0
2023-08-11 14:05:00,72.05,72.09,72.02,72.08,8702.0,67.4505,67.488,67.4225,67.4786,8702.0
2023-08-11 14:10:00,72.06,72.07,72.01,72.03,7482.0,67.4599,67.4693,67.4131,67.4318,7482.0
2023-08-11 14:15:00,72.03,72.04,71.95,71.98,12582.0,67.4318,67.4412,67.3569,67.385,12582.0
2023-08-11 14:20:00,71.96,72.0,71.92,71.98,13784.0,67.3663,67.4037,67.3288,67.385,13784.0
2023-08-11 14:25:00,71.99,72.05,71.98,71.99,13674.0,67.3944,67.4505,67.385,67.3944,13674.0
2023-08-11 14:30:00,71.99,72.05,71.98,72.02,8286.0,67.3944,67.4505,67.385,67.4225,8286.0
2023-08-11 14:35:00,72.02,72.02,71.96,72.02,16660.0,67.4225,67.4225,67.3663,67.4225,16660.0
2023-08-11 14:40:00,72.02,72.07,72.02,72.07,5838.0,67.4225,67.4693,67.4225,67.4693,5838.0
2023-08-11 14:45:00,72.08,72.17,72.08,72.17,7122.0,67.4786,67.5629,67.4786,67.5629,7122.0
2023-08-11 14:50:00,72.17,72.23,72.15,72.15,15288.0,67.5629,67.6191,67.5442,67.5442,15288.0
2023-08-11 14:55:00,72.16,72.17,72.11,72.11,9048.0,67.5535,67.5629,67.5067,67.5067,9048.0
2023-08-11 15:00:00,72.11,72.11,72.02,72.06,11466.0,67.5067,67.5067,67.4225,67.4599,11466.0
2023-08-11 15:05:00,72.06,72.11,72.06,72.06,11440.0,67.4599,67.5067,67.4599,67.4599,11440.0
2023-08-11 15:10:00,72.05,72.14,72.05,72.11,9012.0,67.4505,67.5348,67.4505,67.5067,9012.0
2023-08-11 15:15:00,72.12,72.18,72.08,72.17,10886.0,67.5161,67.5722,67.4786,67.5629,10886.0
2023-08-11 15:20:00,72.17,72.18,72.11,72.15,11584.0,67.5629,67.5722,67.5067,67.5442,11584.0
2023-08-11 15:25:00,72.14,72.19,72.11,72.11,8784.0,67.5348,67.5816,67.5067,67.5067,8784.0
2023-08-11 15:30:00,72.08,72.21,72.08,72.19,11130.0,67.4786,67.6003,67.4786,67.5816,11130.0
2023-08-11 15:35:00,72.21,72.21,72.08,72.1,9460.0,67.6003,67.6003,67.4786,67.4974,9460.0
2023-08-11 15:40:00,72.09,72.1,72.06,72.07,22258.0,67.488,67.4974,67.4599,67.4693,22258.0
2023-08-11 15:45:00,72.06,72.09,72.01,72.01,24998.0,67.4599,67.488,67.4131,67.4131,24998.0
2023-08-11 15:50:00,72.02,72.04,71.96,71.97,33906.0,67.4225,67.4412,67.3663,67.3757,33906.0
2023-08-11 15:55:00,71.97,72.19,71.91,72.18,119456.0,67.3757,67.5816,67.3195,67.5722,119456.0
2023-08-14 09:30:00,72.02,72.02,71.76,71.76,24816.0,67.4225,67.4225,67.1791,67.1791,24816.0
2023-08-14 09:35:00,71.72,71.74,71.42,71.42,8980.0,67.1416,67.1603,66.8608,66.8608,8980.0
2023-08-14 09:40:00,71.41,71.41,71.01,71.14,9896.0,66.8514,66.8514,66.4769,66.5986,9896.0
2023-08-14 09:45:00,71.13,71.33,71.13,71.2,12560.0,66.5893,66.7765,66.5893,66.6548,12560.0
2023-08-14 09:50:00,71.14,71.14,71.06,71.07,2900.0,66.5986,66.5986,66.5237,66.5331,2900.0
2023-08-14 09:55:00,71.05,71.22,71.05,71.22,13544.0,66.5144,66.6735,66.5144,66.6735,13544.0
2023-08-14 10:00:00,71.17,71.28,71.14,71.23,108852.0,66.6267,66.7297,66.5986,66.6829,108852.0
2023-08-14 10:05:00,71.18,71.27,71.1,71.17,13068.0,66.6361,66.7203,66.5612,66.6267,13068.0
2023-08-14 10:10:00,71.14,71.35,71.14,71.29,6088.0,66.5986,66.7952,66.5986,66.7391,6088.0
2023-08-14 10:15:00,71.32,71.39,71.23,71.31,10480.0,66.7671,66.8327,66.6829,66.7578,10480.0
2023-08-14 10:20:00,71.36,71.42,71.28,71.42,4096.0,66.8046,66.8608,66.7297,66.8608,4096.0
2023-08-14 10:25:00,71.44,71.48,71.38,71.48,9100.0,66.8795,66.9169,66.8233,66.9169,9100.0
2023-08-14 10:30:00,71.48,71.52,71.39,71.46,12900.0,66.9169,66.9544,66.8327,66.8982,12900.0
2023-08-14 10:35:00,71.45,71.45,71.28,71.33,20822.0,66.8888,66.8888,66.7297,66.7765,20822.0
2023-08-14 10:40:00,71.39,71.42,71.28,71.37,5726.0,66.8327,66.8608,66.7297,66.814,5726.0
2023-08-14 10:45:00,71.39,71.42,71.33,71.38,10366.0,66.8327,66.8608,66.7765,66.8233,10366.0
2023-08-14 10:50:00,71.36,71.38,71.2,71.21,18632.0,66.8046,66.8233,66.6548,66.6642,18632.0
2023-08-14 10:55:00,71.26,71.27,71.13,71.18,9596.0,66.711,66.7203,66.5893,66.6361,9596.0
2023-08-14 11:00:00,71.17,71.17,71.04,71.06,3318.0,66.6267,66.6267,66.505,66.5237,3318.0
2023-08-14 11:05:00,71.08,71.26,71.08,71.22,10250.0,66.5425,66.711,66.5425,66.6735,10250.0
2023-08-14 11:10:00,71.17,71.21,71.15,71.18,9898.0,66.6267,66.6642,66.608,66.6361,9898.0
2023-08-14 11:15:00,71.17,71.24,71.15,71.22,19268.0,66.6267,66.6923,66.608,66.6735,19268.0
2023-08-14 11:20:00,71.22,71.27,71.17,71.2,12214.0,66.6735,66.7203,66.6267,66.6548,12214.0
2023-08-14 11:25:00,71.21,71.24,71.16,71.24,7120.0,66.6642,66.6923,66.6174,66.6923,7120.0
2023-08-14 11:30:00,71.19,71.24,71.17,71.2,5170.0,66.6454,66.6923,66.6267,66.6548,5170.0
2023-08-14 11:35:00,71.22,71.28,71.19,71.25,7578.0,66.6735,66.7297,66.6454,66.7016,7578.0
2023-08-14 11:40:00,71.25,71.34,71.23,71.26,7296.0,66.7016,66.7859,66.6829,66.711,7296.0
2023-08-14 11:45:00,71.27,71.38,71.27,71.37,9490.0,66.7203,66.8233,66.7203,66.814,9490.0
2023-08-14 11:50:00,71.36,71.45,71.31,71.31,7130.0,66.8046,66.8888,66.7578,66.7578,7130.0
2023-08-14 11:55:00,71.33,71.37,71.24,71.29,6800.0,66.7765,66.814,66.6923,66.7391,6800.0
2023-08-14 12:00:00,71.27,71.35,71.27,71.34,6424.0,66.7203,66.7952,66.7203,66.7859,6424.0
2023-08-14 12:05:00,71.34,71.4,71.32,71.36,8908.0,66.7859,66.842,66.7671,66.8046,8908.0
2023-08-14 12:10:00,71.36,71.4,71.31,71.32,15212.0,66.8046,66.842,66.7578,66.7671,15212.0
2023-08-14 12:15:00,71.36,71.39,71.29,71.36,12832.0,66.8046,66.8327,66.7391,66.8046,12832.0
2023-08-14 12:20:00,71.39,71.43,71.35,71.35,4366.0,66.8327,66.8701,66.7952,66.7952,4366.0
2023-08-14 12:25:00,71.36,71.36,71.32,71.33,8178.0,66.8046,66.8046,66.7671,66.7765,8178.0
2023-08-14 12:30:00,71.33,71.36,71.31,71.35,4812.0,66.7765,66.8046,66.7578,66.7952,4812.0
2023-08-14 12:35:00,71.37,71.4,71.35,71.4,3300.0,66.814,66.842,66.7952,66.842,3300.0
2023-08-14 12:40:00,71.4,71.41,71.33,71.36,20822.0,66.842,66.8514,66.7765,66.8046,20822.0
2023-08-14 12:45:00,71.39,71.44,71.36,71.36,3148.0,66.8327,66.8795,66.8046,66.8046,3148.0
2023-08-14 12:50:00,71.37,71.42,71.37,71.39,23624.0,66.814,66.8608,66.814,66.8327,23624.0
2023-08-14 12:55:00,71.38,71.49,71.37,71.45,13892.0,66.8233,66.9263,66.814,66.8888,13892.0
2023-08-14 13:00:00,71.45,71.46,71.36,71.39,16638.0,66.8888,66.8982,66.8046,66.8327,16638.0
2023-08-14 13:05:00,71.39,71.39,71.25,71.26,44826.0,66.8327,66.8327,66.7016,66.711,44826.0
2023-08-14 13:10:00,71.26,71.33,71.23,71.33,5860.0,66.711,66.7765,66.6829,66.7765,5860.0
2023-08-14 13:15:00,71.33,71.37,71.29,71.32,11734.0,66.7765,66.814,66.7391,66.7671,11734.0
2023-08-14 13:20:00,71.31,71.31,71.21,71.25,10530.0,66.7578,66.7578,66.6642,66.7016,10530.0
2023-08-14 13:25:00,71.23,71.35,71.2,71.3,7794.0,66.6829,66.7952,66.6548,66.7484,7794.0
2023-08-14 13:30:00,71.33,71.33,71.22,71.22,10632.0,66.7765,66.7765,66.6735,66.6735,10632.0
2023-08-14 13:35:00,71.22,71.26,71.17,71.21,33956.0,66.6735,66.711,66.6267,66.6642,33956.0
2023-08-14 13:40:00,71.19,71.3,71.17,71.22,38000.0,66.6454,66.7484,66.6267,66.6735,38000.0
2023-08-14 13:45:00,71.24,71.27,71.16,71.21,8258.0,66.6923,66.7203,66.6174,66.6642,8258.0
2023-08-14 13:50:00,71.22,71.24,71.19,71.19,7128.0,66.6735,66.6923,66.6454,66.6454,7128.0
2023-08-14 13:55:00,71.19,71.19,71.16,71.18,9076.0,66.6454,66.6454,66.6174,66.6361,9076.0
2023-08-14 14:00:00,71.2,71.22,71.17,71.2,8282.0,66.6548,66.6735,66.6267,66.6548,8282.0
2023-08-14 14:05:00,71.21,71.22,71.18,71.19,8986.0,66.6642,66.6735,66.6361,66.6454,8986.0
2023-08-14 14:10:00,71.21,71.21,71.16,71.21,9712.0,66.6642,66.6642,66.6174,66.6642,9712.0
2023-08-14 14:15:00,71.19,71.24,71.16,71.24,8546.0,66.6454,66.6923,66.6174,66.6923,8546.0
2023-08-14 14:20:00,71.23,71.28,71.21,71.24,30304.0,66.6829,66.7297,66.6642,66.6923,30304.0
2023-08-14 14:25:00,71.24,71.28,71.22,71.24,10824.0,66.6923,66.7297,66.6735,66.6923,10824.0
2023-08-14 14:30:00,71.25,71.28,71.22,71.25,6940.0,66.7016,66.7297,66.6735,66.7016,6940.0
2023-08-14 14:35:00,71.23,71.25,71.21,71.23,4666.0,66.6829,66.7016,66.6642,66.6829,4666.0
2023-08-14 14:40:00,71.21,71.23,71.16,71.17,40180.0,66.6642,66.6829,66.6174,66.6267,40180.0
2023-08-14 14:45:00,71.15,71.23,71.14,71.21,3622.0,66.608,66.6829,66.5986,66.6642,3622.0
2023-08-14 14:50:00,71.19,71.2,71.14,71.2,8240.0,66.6454,66.6548,66.5986,66.6548,8240.0
2023-08-14 14:55:00,71.17,71.22,71.14,71.21,10030.0,66.6267,66.6735,66.5986,66.6642,10030.0
2023-08-14 15:00:00,71.23,71.25,71.17,71.2,12358.0,66.6829,66.7016,66.6267,66.6548,12358.0
2023-08-14 15:05:00,71.19,71.19,71.11,71.14,13250.0,66.6454,66.6454,66.5706,66.5986,13250.0
2023-08-14 15:10:00,71.13,71.15,71.12,71.13,17226.0,66.5893,66.608,66.5799,66.5893,17226.0
2023-08-14 15:15:00,71.13,71.17,71.11,71.16,18190.0,66.5893,66.6267,66.5706,66.6174,18190.0
2023-08-14 15:20:00,71.17,71.23,71.17,71.19,12812.0,66.6267,66.6829,66.6267,66.6454,12812.0
2023-08-14 15:25:00,71.19,71.19,71.11,71.16,23326.0,66.6454,66.6454,66.5706,66.6174,23326.0
2023-08-14 15:30:00,71.15,71.17,71.14,71.16,18728.0,66.608,66.6267,66.5986,66.6174,18728.0
2023-08-14 15:35:00,71.16,71.17,71.11,71.14,19262.0,66.6174,66.6267,66.5706,66.5986,19262.0
2023-08-14 15:40:00,71.14,71.19,71.13,71.16,31422.0,66.5986,66.6454,66.5893,66.6174,31422.0
2023-08-14 15:45:00,71.16,71.16,71.02,71.06,82920.0,66.6174,66.6174,66.4863,66.5237,82920.0
2023-08-14 15:50:00,71.05,71.19,70.92,71.19,130130.0,66.5144,66.6454,66.3927,66.6454,130130.0
2023-08-14 15:55:00,71.2,71.27,71.16,71.27,196472.0,66.6548,66.7203,66.6174,66.7203,196472.0
2023-08-15 09:30:00,70.87,71.23,70.67,70.95,26688.0,66.3459,66.6829,66.1586,66.4208,26688.0
2023-08-15 09:35:00,70.83,70.89,70.64,70.64,10796.0,66.3084,66.3646,66.1306,66.1306,10796.0
2023-08-15 09:40:00,70.65,70.65,70.61,70.61,800.0,66.1399,66.1399,66.1025,66.1025,800.0
2023-08-15 09:45:00,70.79,70.9,70.66,70.71,3084.0,66.271,66.374,66.1493,66.1961,3084.0
2023-08-15 09:50:00,70.71,70.75,70.66,70.71,2400.0,66.1961,66.2335,66.1493,66.1961,2400.0
2023-08-15 09:55:00,70.64,70.79,70.64,70.78,1200.0,66.1306,66.271,66.1306,66.2616,1200.0
2023-08-15 10:00:00,70.72,70.88,70.72,70.84,5194.0,66.2055,66.3552,66.2055,66.3178,5194.0
2023-08-15 10:05:00,70.82,70.92,70.66,70.69,18866.0,66.2991,66.3927,66.1493,66.1774,18866.0
2023-08-15 10:10:00,70.64,70.64,70.54,70.6,6782.0,66.1306,66.1306,66.0369,66.0931,6782.0
2023-08-15 10:15:00,70.55,70.74,70.55,70.67,4872.0,66.0463,66.2242,66.0463,66.1586,4872.0
2023-08-15 10:20:00,70.67,70.67,70.55,70.56,8900.0,66.1586,66.1586,66.0463,66.0557,8900.0
2023-08-15 10:25:00,70.58,70.62,70.55,70.58,5954.0,66.0744,66.1118,66.0463,66.0744,5954.0
2023-08-15 10:30:00,70.58,70.63,70.51,70.61,20086.0,66.0744,66.1212,66.0089,66.1025,20086.0
2023-08-15 10:35:00,70.61,70.61,70.54,70.56,11886.0,66.1025,66.1025,66.0369,66.0557,11886.0
2023-08-15 10:40:00,70.51,70.54,70.46,70.51,8734.0,66.0089,66.0369,65.962,66.0089,8734.0
2023-08-15 10:45:00,70.54,70.63,70.48,70.63,5266.0,66.0369,66.1212,65.9808,66.1212,5266.0
2023-08-15 10:50:00,70.75,70.75,70.64,70.64,1968.0,66.2335,66.2335,66.1306,66.1306,1968.0
2023-08-15 10:55:00,70.63,70.82,70.61,70.77,5386.0,66.1212,66.2991,66.1025,66.2523,5386.0
2023-08-15 11:00:00,70.77,70.85,70.67,70.77,5530.0,66.2523,66.3272,66.1586,66.2523,5530.0
2023-08-15 11:05:00,70.78,70.89,70.77,70.83,4672.0,66.2616,66.3646,66.2523,66.3084,4672.0
2023-08-15 11:10:00,70.86,70.86,70.78,70.83,3000.0,66.3365,66.3365,66.2616,66.3084,3000.0
2023-08-15 11:15:00,70.83,70.88,70.8,70.8,4616.0,66.3084,66.3552,66.2803,66.2803,4616.0
2023-08-15 11:20:00,70.81,70.85,70.78,70.79,3688.0,66.2897,66.3272,66.2616,66.271,3688.0
2023-08-15 11:25:00,70.79,70.85,70.79,70.8,4450.0,66.271,66.3272,66.271,66.2803,4450.0
2023-08-15 11:30:00,70.82,70.82,70.72,70.79,4752.0,66.2991,66.2991,66.2055,66.271,4752.0
2023-08-15 11:35:00,70.8,70.96,70.79,70.96,10720.0,66.2803,66.4301,66.271,66.4301,10720.0
2023-08-15 11:40:00,70.97,71.0,70.91,70.97,12620.0,66.4395,66.4676,66.3833,66.4395,12620.0
2023-08-15 11:45:00,70.97,70.98,70.9,70.98,7382.0,66.4395,66.4489,66.374,66.4489,7382.0
2023-08-15 11:50:00,70.99,71.0,70.83,70.86,12782.0,66.4582,66.4676,66.3084,66.3365,12782.0
2023-08-15 11:55:00,70.83,70.92,70.82,70.85,14840.0,66.3084,66.3927,66.2991,66.3272,14840.0
2023-08-15 12:00:00,70.83,70.86,70.77,70.8,5490.0,66.3084,66.3365,66.2523,66.2803,5490.0
2023-08-15 12:05:00,70.79,70.81,70.78,70.81,1892.0,66.271,66.2897,66.2616,66.2897,1892.0
2023-08-15 12:10:00,70.79,70.89,70.77,70.87,38282.0,66.271,66.3646,66.2523,66.3459,38282.0
2023-08-15 12:15:00,70.88,70.89,70.81,70.86,5644.0,66.3552,66.3646,66.2897,66.3365,5644.0
2023-08-15 12:20:00,70.84,70.92,70.84,70.88,16684.0,66.3178,66.3927,66.3178,66.3552,16684.0
2023-08-15 12:25:00,70.89,70.89,70.8,70.8,7090.0,66.3646,66.3646,66.2803,66.2803,7090.0
2023-08-15 12:30:00,70.84,70.85,70.8,70.81,8020.0,66.3178,66.3272,66.2803,66.2897,8020.0
2023-08-15 12:35:00,70.83,70.85,70.73,70.75,6852.0,66.3084,66.3272,66.2148,66.2335,6852.0
2023-08-15 12:40:00,70.78,70.8,70.71,70.72,5394.0,66.2616,66.2803,66.1961,66.2055,5394.0
2023-08-15 12:45:00,70.67,70.74,70.67,70.68,9630.0,66.1586,66.2242,66.1586,66.168,9630.0
2023-08-15 12:50:00,70.66,70.7,70.64,70.69,7804.0,66.1493,66.1867,66.1306,66.1774,7804.0
2023-08-15 12:55:00,70.7,70.73,70.67,70.71,6880.0,66.1867,66.2148,66.1586,66.1961,6880.0
2023-08-15 13:00:00,70.69,70.72,70.66,70.67,5510.0,66.1774,66.2055,66.1493,66.1586,5510.0
2023-08-15 13:05:00,70.67,70.71,70.62,70.63,9244.0,66.1586,66.1961,66.1118,66.1212,9244.0
2023-08-15 13:10:00,70.65,70.67,70.59,70.61,8042.0,66.1399,66.1586,66.0837,66.1025,8042.0
2023-08-15 13:15:00,70.59,70.7,70.57,70.67,5104.0,66.0837,66.1867,66.065,66.1586,5104.0
2023-08-15 13:20:00,70.65,70.67,70.63,70.63,5802.0,66.1399,66.1586,66.1212,66.1212,5802.0
2023-08-15 13:25:00,70.64,70.67,70.64,70.67,6716.0,66.1306,66.1586,66.1306,66.1586,6716.0
2023-08-15 13:30:00,70.66,70.67,70.56,70.57,7740.0,66.1493,66.1586,66.0557,66.065,7740.0
2023-08-15 13:35:00,70.55,70.61,70.54,70.57,37792.0,66.0463,66.1025,66.0369,66.065,37792.0
2023-08-15 13:40:00,70.58,70.59,70.53,70.56,108854.0,66.0744,66.0837,66.0276,66.0557,108854.0
2023-08-15 13:45:00,70.6,70.67,70.58,70.62,7464.0,66.0931,66.1586,66.0744,66.1118,7464.0
2023-08-15 13:50:00,70.64,70.64,70.54,70.55,6876.0,66.1306,66.1306,66.0369,66.0463,6876.0
2023-08-15 13:55:00,70.54,70.59,70.54,70.59,7436.0,66.0369,66.0837,66.0369,66.0837,7436.0
2023-08-15 14:00:00,70.6,70.64,70.52,70.52,68786.0,66.0931,66.1306,66.0182,66.0182,68786.0
2023-08-15 14:05:00,70.51,70.51,70.4,70.4,16200.0,66.0089,66.0089,65.9059,65.9059,16200.0
2023-08-15 14:10:00,70.42,70.5,70.39,70.5,36452.0,65.9246,65.9995,65.8965,65.9995,36452.0
2023-08-15 14:15:00,70.49,70.53,70.46,70.5,7548.0,65.9901,66.0276,65.962,65.9995,7548.0
2023-08-15 14:20:00,70.51,70.51,70.44,70.46,6772.0,66.0089,66.0089,65.9433,65.962,6772.0
2023-08-15 14:25:00,70.46,70.51,70.45,70.48,10332.0,65.962,66.0089,65.9527,65.9808,10332.0
2023-08-15 14:30:00,70.49,70.56,70.48,70.56,13592.0,65.9901,66.0557,65.9808,66.0557,13592.0
2023-08-15 14:35:00,70.54,70.63,70.54,70.58,16864.0,66.0369,66.1212,66.0369,66.0744,16864.0
2023-08-15 14:40:00,70.57,70.6,70.56,70.6,12322.0,66.065,66.0931,66.0557,66.0931,12322.0
2023-08-15 14:45:00,70.61,70.62,70.56,70.58,21292.0,66.1025,66.1118,66.0557,66.0744,21292.0
2023-08-15 14:50:00,70.57,70.61,70.51,70.6,11770.0,66.065,66.1025,66.0089,66.0931,11770.0
2023-08-15 14:55:00,70.61,70.61,70.53,70.55,10128.0,66.1025,66.1025,66.0276,66.0463,10128.0
2023-08-15 15:00:00,70.55,70.55,70.49,70.49,10668.0,66.0463,66.0463,65.9901,65.9901,10668.0
2023-08-15 15:05:00,70.51,70.58,70.51,70.52,22024.0,66.0089,66.0744,66.0089,66.0182,22024.0
2023-08-15 15:10:00,70.53,70.56,70.52,70.56,10958.0,66.0276,66.0557,66.0182,66.0557,10958.0
2023-08-15 15:15:00,70.55,70.58,70.53,70.58,22402.0,66.0463,66.0744,66.0276,66.0744,22402.0
2023-08-15 15:20:00,70.56,70.58,70.51,70.51,12722.0,66.0557,66.0744,66.0089,66.0089,12722.0
2023-08-15 15:25:00,70.52,70.52,70.39,70.42,13384.0,66.0182,66.0182,65.8965,65.9246,13384.0
2023-08-15 15:30:00,70.41,70.45,70.39,70.42,16704.0,65.9152,65.9527,65.8965,65.9246,16704.0
2023-08-15 15:35:00,70.42,70.42,70.28,70.3,14238.0,65.9246,65.9246,65.7935,65.8123,14238.0
2023-08-15 15:40:00,70.31,70.31,70.19,70.19,19924.0,65.8216,65.8216,65.7093,65.7093,19924.0
2023-08-15 15:45:00,70.19,70.25,70.16,70.16,55404.0,65.7093,65.7655,65.6812,65.6812,55404.0
2023-08-15 15:50:00,70.16,70.16,70.06,70.07,53188.0,65.6812,65.6812,65.5876,65.5969,53188.0
2023-08-15 15:55:00,70.08,70.17,70.0,70.03,141278.0,65.6063,65.6906,65.5314,65.5595,141278.0
2023-08-16 09:30:00,70.02,70.42,70.02,70.42,25224.0,65.5501,65.9246,65.5501,65.9246,25224.0
2023-08-16 09:35:00,70.43,70.56,70.34,70.4,5408.0,65.934,66.0557,65.8497,65.9059,5408.0
2023-08-16 09:40:00,70.2,70.32,70.16,70.3,4800.0,65.7186,65.831,65.6812,65.8123,4800.0
2023-08-16 09:45:00,70.29,70.31,70.06,70.1,9386.0,65.8029,65.8216,65.5876,65.625,9386.0
2023-08-16 09:50:00,70.1,70.15,69.97,70.07,14380.0,65.625,65.6718,65.5033,65.5969,14380.0
2023-08-16 09:55:00,70.08,70.08,69.92,69.99,10802.0,65.6063,65.6063,65.4565,65.5221,10802.0
2023-08-16 10:00:00,69.95,70.03,69.88,69.92,10572.0,65.4846,65.5595,65.4191,65.4565,10572.0
2023-08-16 10:05:00,69.91,70.02,69.91,70.02,16054.0,65.4472,65.5501,65.4472,65.5501,16054.0
2023-08-16 10:10:00,70.0,70.02,69.89,69.89,18432.0,65.5314,65.5501,65.4284,65.4284,18432.0
2023-08-16 10:15:00,69.89,70.01,69.89,70.01,11192.0,65.4284,65.5408,65.4284,65.5408,11192.0
2023-08-16 10:20:00,69.98,70.08,69.95,70.08,11934.0,65.5127,65.6063,65.4846,65.6063,11934.0
2023-08-16 10:25:00,70.08,70.14,70.04,70.11,6772.0,65.6063,65.6625,65.5689,65.6344,6772.0
2023-08-16 10:30:00,70.1,70.17,70.08,70.14,15476.0,65.625,65.6906,65.6063,65.6625,15476.0
2023-08-16 10:35:00,70.19,70.29,70.13,70.25,9816.0,65.7093,65.8029,65.6531,65.7655,9816.0
2023-08-16 10:40:00,70.25,70.39,70.21,70.39,8600.0,65.7655,65.8965,65.728,65.8965,8600.0
2023-08-16 10:45:00,70.41,70.46,70.31,70.45,7418.0,65.9152,65.962,65.8216,65.9527,7418.0
2023-08-16 10:50:00,70.48,70.49,70.44,70.45,8502.0,65.9808,65.9901,65.9433,65.9527,8502.0
2023-08-16 10:55:00,70.45,70.6,70.44,70.59,8276.0,65.9527,66.0931,65.9433,66.0837,8276.0
2023-08-16 11:00:00,70.58,70.63,70.56,70.61,6732.0,66.0744,66.1212,66.0557,66.1025,6732.0
2023-08-16 11:05:00,70.59,70.64,70.58,70.64,163204.0,66.0837,66.1306,66.0744,66.1306,163204.0
2023-08-16 11:10:00,70.64,70.77,70.6,70.77,22276.0,66.1306,66.2523,66.0931,66.2523,22276.0
2023-08-16 11:15:00,70.76,70.82,70.73,70.8,13694.0,66.2429,66.2991,66.2148,66.2803,13694.0
2023-08-16 11:20:00,70.76,70.84,70.72,70.83,52962.0,66.2429,66.3178,66.2055,66.3084,52962.0
2023-08-16 11:25:00,70.85,70.85,70.75,70.77,34260.0,66.3272,66.3272,66.2335,66.2523,34260.0
2023-08-16 11:30:00,70.74,70.76,70.68,70.69,9388.0,66.2242,66.2429,66.168,66.1774,9388.0
2023-08-16 11:35:00,70.69,70.71,70.57,70.62,4786.0,66.1774,66.1961,66.065,66.1118,4786.0
2023-08-16 11:40:00,70.63,70.65,70.6,70.65,2256.0,66.1212,66.1399,66.0931,66.1399,2256.0
2023-08-16 11:45:00,70.64,70.67,70.55,70.61,9768.0,66.1306,66.1586,66.0463,66.1025,9768.0
2023-08-16 11:50:00,70.6,70.64,70.58,70.63,2774.0,66.0931,66.1306,66.0744,66.1212,2774.0
2023-08-16 11:55:00,70.61,70.64,70.52,70.64,7870.0,66.1025,66.1306,66.0182,66.1306,7870.0
2023-08-16 12:00:00,70.62,70.72,70.61,70.72,4004.0,66.1118,66.2055,66.1025,66.2055,4004.0
2023-08-16 12:05:00,70.73,70.79,70.71,70.78,2828.0,66.2148,66.271,66.1961,66.2616,2828.0
2023-08-16 12:10:00,70.79,70.97,70.75,70.94,24162.0,66.271,66.4395,66.2335,66.4114,24162.0
2023-08-16 12:15:00,70.93,70.95,70.83,70.83,7980.0,66.402,66.4208,66.3084,66.3084,7980.0
2023-08-16 12:20:00,70.83,70.86,70.77,70.83,10742.0,66.3084,66.3365,66.2523,66.3084,10742.0
2023-08-16 12:25:00,70.86,70.86,70.8,70.82,8130.0,66.3365,66.3365,66.2803,66.2991,8130.0
2023-08-16 12:30:00,70.8,70.8,70.72,70.78,7028.0,66.2803,66.2803,66.2055,66.2616,7028.0
2023-08-16 12:35:00,70.76,70.81,70.74,70.77,3854.0,66.2429,66.2897,66.2242,66.2523,3854.0
2023-08-16 12:40:00,70.79,70.8,70.72,70.72,2030.0,66.271,66.2803,66.2055,66.2055,2030.0
2023-08-16 12:45:00,70.71,70.72,70.61,70.61,3064.0,66.1961,66.2055,66.1025,66.1025,3064.0
2023-08-16 12:50:00,70.64,70.73,70.64,70.73,8038.0,66.1306,66.2148,66.1306,66.2148,8038.0
2023-08-16 12:55:00,70.72,70.72,70.68,70.71,4278.0,66.2055,66.2055,66.168,66.1961,4278.0
2023-08-16 13:00:00,70.7,70.71,70.64,70.71,4636.0,66.1867,66.1961,66.1306,66.1961,4636.0
2023-08-16 13:05:00,70.67,70.7,70.64,70.7,5400.0,66.1586,66.1867,66.1306,66.1867,5400.0
2023-08-16 13:10:00,70.7,70.7,70.61,70.64,7132.0,66.1867,66.1867,66.1025,66.1306,7132.0
2023-08-16 13:15:00,70.61,70.63,70.59,70.61,7764.0,66.1025,66.1212,66.0837,66.1025,7764.0
2023-08-16 13:20:00,70.62,70.69,70.62,70.64,5772.0,66.1118,66.1774,66.1118,66.1306,5772.0
2023-08-16 13:25:00,70.63,70.66,70.61,70.61,7810.0,66.1212,66.1493,66.1025,66.1025,7810.0
2023-08-16 13:30:00,70.61,70.67,70.6,70.67,8382.0,66.1025,66.1586,66.0931,66.1586,8382.0
2023-08-16 13:35:00,70.69,70.78,70.68,70.78,7226.0,66.1774,66.2616,66.168,66.2616,7226.0
2023-08-16 13:40:00,70.78,70.8,70.72,70.77,38296.0,66.2616,66.2803,66.2055,66.2523,38296.0
2023-08-16 13:45:00,70.8,70.86,70.78,70.83,6848.0,66.2803,66.3365,66.2616,66.3084,6848.0
2023-08-16 13:50:00,70.83,70.92,70.83,70.91,4938.0,66.3084,66.3927,66.3084,66.3833,4938.0
2023-08-16 13:55:00,70.94,70.97,70.86,70.86,8970.0,66.4114,66.4395,66.3365,66.3365,8970.0
2023-08-16 14:00:00,70.85,70.86,70.73,70.74,17416.0,66.3272,66.3365,66.2148,66.2242,17416.0
2023-08-16 14:05:00,70.76,70.78,70.7,70.73,14474.0,66.2429,66.2616,66.1867,66.2148,14474.0
2023-08-16 14:10:00,70.73,70.79,70.68,70.76,13846.0,66.2148,66.271,66.168,66.2429,13846.0
2023-08-16 14:15:00,70.77,70.89,70.76,70.86,6842.0,66.2523,66.3646,66.2429,66.3365,6842.0
2023-08-16 14:20:00,70.89,70.94,70.86,70.91,4500.0,66.3646,66.4114,66.3365,66.3833,4500.0
2023-08-16 14:25:00,70.89,70.92,70.83,70.88,9530.0,66.3646,66.3927,66.3084,66.3552,9530.0
2023-08-16 14:30:00,70.89,70.94,70.89,70.89,8164.0,66.3646,66.4114,66.3646,66.3646,8164.0
2023-08-16 14:35:00,70.91,70.91,70.86,70.91,7944.0,66.3833,66.3833,66.3365,66.3833,7944.0
2023-08-16 14:40:00,70.89,70.92,70.83,70.84,9308.0,66.3646,66.3927,66.3084,66.3178,9308.0
2023-08-16 14:45:00,70.86,70.89,70.8,70.8,5684.0,66.3365,66.3646,66.2803,66.2803,5684.0
2023-08-16 14:50:00,70.79,70.83,70.75,70.81,7202.0,66.271,66.3084,66.2335,66.2897,7202.0
2023-08-16 14:55:00,70.8,70.83,70.77,70.83,8214.0,66.2803,66.3084,66.2523,66.3084,8214.0
2023-08-16 15:00:00,70.82,70.82,70.76,70.81,7706.0,66.2991,66.2991,66.2429,66.2897,7706.0
2023-08-16 15:05:00,70.81,70.81,70.76,70.78,8900.0,66.2897,66.2897,66.2429,66.2616,8900.0
2023-08-16 15:10:00,70.81,70.82,70.65,70.7,7122.0,66.2897,66.2991,66.1399,66.1867,7122.0
2023-08-16 15:15:00,70.66,70.68,70.62,70.67,8994.0,66.1493,66.168,66.1118,66.1586,8994.0
2023-08-16 15:20:00,70.69,70.71,70.6,70.63,8254.0,66.1774,66.1961,66.0931,66.1212,8254.0
2023-08-16 15:25:00,70.62,70.68,70.61,70.67,4944.0,66.1118,66.168,66.1025,66.1586,4944.0
2023-08-16 15:30:00,70.67,70.7,70.61,70.68,12236.0,66.1586,66.1867,66.1025,66.168,12236.0
2023-08-16 15:35:00,70.69,70.74,70.66,70.72,17282.0,66.1774,66.2242,66.1493,66.2055,17282.0
2023-08-16 15:40:00,70.73,70.77,70.66,70.73,16162.0,66.2148,66.2523,66.1493,66.2148,16162.0
2023-08-16 15:45:00,70.73,70.79,70.69,70.79,16236.0,66.2148,66.271,66.1774,66.271,16236.0
2023-08-16 15:50:00,70.77,70.82,70.72,70.75,31494.0,66.2523,66.2991,66.2055,66.2335,31494.0
2023-08-16 15:55:00,70.76,70.81,70.67,70.67,100798.0,66.2429,66.2897,66.1586,66.1586,100798.0
2023-08-17 09:30:00,70.9,71.14,70.9,71.03,32792.0,66.374,66.5986,66.374,66.4957,32792.0
2023-08-17 09:35:00,71.04,71.14,71.0,71.07,5400.0,66.505,66.5986,66.4676,66.5331,5400.0
2023-08-17 09:40:00,71.08,71.09,70.86,70.96,16196.0,66.5425,66.5518,66.3365,66.4301,16196.0
2023-08-17 09:45:00,70.93,71.07,70.83,71.03,8928.0,66.402,66.5331,66.3084,66.4957,8928.0
2023-08-17 09:50:00,71.07,71.23,71.07,71.23,10200.0,66.5331,66.6829,66.5331,66.6829,10200.0
2023-08-17 09:55:00,71.21,71.29,71.2,71.24,12018.0,66.6642,66.7391,66.6548,66.6923,12018.0
2023-08-17 10:00:00,71.24,71.39,71.24,71.3,7420.0,66.6923,66.8327,66.6923,66.7484,7420.0
2023-08-17 10:05:00,71.35,71.56,71.29,71.55,30172.0,66.7952,66.9918,66.7391,66.9825,30172.0
2023-08-17 10:10:00,71.55,71.67,71.55,71.56,18752.0,66.9825,67.0948,66.9825,66.9918,18752.0
2023-08-17 10:15:00,71.61,71.74,71.58,71.74,11672.0,67.0386,67.1603,67.0106,67.1603,11672.0
2023-08-17 10:20:00,71.75,71.79,71.65,71.79,32970.0,67.1697,67.2071,67.0761,67.2071,32970.0
2023-08-17 10:25:00,71.79,71.85,71.69,71.75,11350.0,67.2071,67.2633,67.1135,67.1697,11350.0
2023-08-17 10:30:00,71.7,71.81,71.65,71.79,16186.0,67.1229,67.2259,67.0761,67.2071,16186.0
2023-08-17 10:35:00,71.8,71.9,71.8,71.85,18648.0,67.2165,67.3101,67.2165,67.2633,18648.0
2023-08-17 10:40:00,71.87,72.0,71.87,71.97,17486.0,67.282,67.4037,67.282,67.3757,17486.0
2023-08-17 10:45:00,71.97,72.01,71.92,71.93,8796.0,67.3757,67.4131,67.3288,67.3382,8796.0
2023-08-17 10:50:00,71.94,71.95,71.81,71.82,19162.0,67.3476,67.3569,67.2259,67.2352,19162.0
2023-08-17 10:55:00,71.81,71.92,71.81,71.82,15286.0,67.2259,67.3288,67.2259,67.2352,15286.0
2023-08-17 11:00:00,71.8,71.86,71.63,71.63,4222.0,67.2165,67.2727,67.0574,67.0574,4222.0
2023-08-17 11:05:00,71.63,71.77,71.6,71.71,25802.0,67.0574,67.1884,67.0293,67.1323,25802.0
2023-08-17 11:10:00,71.69,71.72,71.61,71.65,34090.0,67.1135,67.1416,67.0386,67.0761,34090.0
2023-08-17 11:15:00,71.64,71.73,71.63,71.67,24884.0,67.0667,67.151,67.0574,67.0948,24884.0
2023-08-17 11:20:00,71.61,71.64,71.57,71.57,10550.0,67.0386,67.0667,67.0012,67.0012,10550.0
2023-08-17 11:25:00,71.56,71.61,71.56,71.6,4400.0,66.9918,67.0386,66.9918,67.0293,4400.0
2023-08-17 11:30:00,71.6,71.66,71.59,71.61,12634.0,67.0293,67.0854,67.0199,67.0386,12634.0
2023-08-17 11:35:00,71.61,71.63,71.57,71.59,23288.0,67.0386,67.0574,67.0012,67.0199,23288.0
2023-08-17 11:40:00,71.58,71.62,71.57,71.61,19310.0,67.0106,67.048,67.0012,67.0386,19310.0
2023-08-17 11:45:00,71.62,71.67,71.61,71.67,18966.0,67.048,67.0948,67.0386,67.0948,18966.0
2023-08-17 11:50:00,71.68,71.68,71.61,71.63,6326.0,67.1042,67.1042,67.0386,67.0574,6326.0
2023-08-17 11:55:00,71.63,71.76,71.63,71.75,8990.0,67.0574,67.1791,67.0574,67.1697,8990.0
2023-08-17 12:00:00,71.75,71.84,71.75,71.81,9280.0,67.1697,67.254,67.1697,67.2259,9280.0
2023-08-17 12:05:00,71.78,71.86,71.78,71.83,4750.0,67.1978,67.2727,67.1978,67.2446,4750.0
2023-08-17 12:10:00,71.82,71.85,71.77,71.78,13972.0,67.2352,67.2633,67.1884,67.1978,13972.0
2023-08-17 12:15:00,71.77,71.89,71.77,71.85,6854.0,67.1884,67.3008,67.1884,67.2633,6854.0
2023-08-17 12:20:00,71.86,71.98,71.85,71.95,13478.0,67.2727,67.385,67.2633,67.3569,13478.0
2023-08-17 12:25:00,71.96,72.03,71.94,71.95,5774.0,67.3663,67.4318,67.3476,67.3569,5774.0
2023-08-17 12:30:00,71.93,71.94,71.86,71.89,4936.0,67.3382,67.3476,67.2727,67.3008,4936.0
2023-08-17 12:35:00,71.9,71.91,71.76,71.8,21258.0,67.3101,67.3195,67.1791,67.2165,21258.0
2023-08-17 12:40:00,71.83,71.86,71.78,71.83,7098.0,67.2446,67.2727,67.1978,67.2446,7098.0
2023-08-17 12:45:00,71.83,71.84,71.78,71.79,13812.0,67.2446,67.254,67.1978,67.2071,13812.0
2023-08-17 12:50:00,71.79,71.8,71.67,71.67,14326.0,67.2071,67.2165,67.0948,67.0948,14326.0
2023-08-17 12:55:00,71.69,71.74,71.67,71.67,20672.0,67.1135,67.1603,67.0948,67.0948,20672.0
2023-08-17 13:00:00,71.64,71.64,71.6,71.62,1800.0,67.0667,67.0667,67.0293,67.048,1800.0
2023-08-17 13:05:00,71.62,71.65,71.58,71.63,14268.0,67.048,67.0761,67.0106,67.0574,14268.0
2023-08-17 13:10:00,71.64,71.7,71.63,71.63,10328.0,67.0667,67.1229,67.0574,67.0574,10328.0
2023-08-17 13:15:00,71.66,71.69,71.58,71.61,12966.0,67.0854,67.1135,67.0106,67.0386,12966.0
2023-08-17 13:20:00,71.61,71.61,71.5,71.51,16630.0,67.0386,67.0386,66.9357,66.945,16630.0
2023-08-17 13:25:00,71.48,71.52,71.46,71.51,18244.0,66.9169,66.9544,66.8982,66.945,18244.0
2023-08-17 13:30:00,71.51,71.51,71.45,71.46,16690.0,66.945,66.945,66.8888,66.8982,16690.0
2023-08-17 13:35:00,71.46,71.52,71.46,71.5,25474.0,66.8982,66.9544,66.8982,66.9357,25474.0
2023-08-17 13:40:00,71.51,71.54,71.41,71.46,55956.0,66.945,66.9731,66.8514,66.8982,55956.0
2023-08-17 13:45:00,71.44,71.44,71.29,71.32,5322.0,66.8795,66.8795,66.7391,66.7671,5322.0
2023-08-17 13:50:00,71.33,71.36,71.32,71.35,5148.0,66.7765,66.8046,66.7671,66.7952,5148.0
2023-08-17 13:55:00,71.36,71.39,71.29,71.36,11408.0,66.8046,66.8327,66.7391,66.8046,11408.0
2023-08-17 14:00:00,71.33,71.36,71.31,71.35,2600.0,66.7765,66.8046,66.7578,66.7952,2600.0
2023-08-17 14:05:00,71.34,71.36,71.26,71.26,7588.0,66.7859,66.8046,66.711,66.711,7588.0
2023-08-17 14:10:00,71.29,71.32,71.26,71.28,4902.0,66.7391,66.7671,66.711,66.7297,4902.0
2023-08-17 14:15:00,71.28,71.28,71.23,71.27,5470.0,66.7297,66.7297,66.6829,66.7203,5470.0
2023-08-17 14:20:00,71.27,71.3,71.23,71.28,11220.0,66.7203,66.7484,66.6829,66.7297,11220.0
2023-08-17 14:25:00,71.29,71.33,71.26,71.27,9586.0,66.7391,66.7765,66.711,66.7203,9586.0
2023-08-17 14:30:00,71.27,71.3,71.25,71.27,11104.0,66.7203,66.7484,66.7016,66.7203,11104.0
2023-08-17 14:35:00,71.26,71.31,71.25,71.3,10012.0,66.711,66.7578,66.7016,66.7484,10012.0
2023-08-17 14:40:00,71.31,71.31,71.24,71.28,7336.0,66.7578,66.7578,66.6923,66.7297,7336.0
2023-08-17 14:45:00,71.31,71.35,71.25,71.33,9204.0,66.7578,66.7952,66.7016,66.7765,9204.0
2023-08-17 14:50:00,71.35,71.35,71.2,71.21,6672.0,66.7952,66.7952,66.6548,66.6642,6672.0
2023-08-17 14:55:00,71.2,71.2,71.11,71.11,10144.0,66.6548,66.6548,66.5706,66.5706,10144.0
2023-08-17 15:00:00,71.09,71.15,71.06,71.07,11778.0,66.5518,66.608,66.5237,66.5331,11778.0
2023-08-17 15:05:00,71.08,71.1,71.06,71.1,8236.0,66.5425,66.5612,66.5237,66.5612,8236.0
2023-08-17 15:10:00,71.1,71.1,71.02,71.06,10710.0,66.5612,66.5612,66.4863,66.5237,10710.0
2023-08-17 15:15:00,71.06,71.07,70.99,71.06,15194.0,66.5237,66.5331,66.4582,66.5237,15194.0
2023-08-17 15:20:00,71.07,71.08,71.0,71.06,20878.0,66.5331,66.5425,66.4676,66.5237,20878.0
2023-08-17 15:25:00,71.06,71.13,71.06,71.11,13796.0,66.5237,66.5893,66.5237,66.5706,13796.0
2023-08-17 15:30:00,71.13,71.19,71.11,71.11,11014.0,66.5893,66.6454,66.5706,66.5706,11014.0
2023-08-17 15:35:00,71.08,71.19,71.08,71.14,16040.0,66.5425,66.6454,66.5425,66.5986,16040.0
2023-08-17 15:40:00,71.14,71.14,71.06,71.07,16724.0,66.5986,66.5986,66.5237,66.5331,16724.0
2023-08-17 15:45:00,71.06,71.13,71.03,71.1,29114.0,66.5237,66.5893,66.4957,66.5612,29114.0
2023-08-17 15:50:00,71.11,71.2,71.05,71.07,35278.0,66.5706,66.6548,66.5144,66.5331,35278.0
2023-08-17 15:55:00,71.05,71.05,70.85,70.86,124882.0,66.5144,66.5144,66.3272,66.3365,124882.0
2023-08-18 09:30:00,70.58,71.03,70.55,70.98,98988.0,66.0744,66.4957,66.0463,66.4489,98988.0
2023-08-18 09:35:00,70.99,71.01,70.85,70.92,14868.0,66.4582,66.4769,66.3272,66.3927,14868.0
2023-08-18 09:40:00,70.87,71.17,70.86,71.14,4402.0,66.3459,66.6267,66.3365,66.5986,4402.0
2023-08-18 09:45:00,71.13,71.13,70.94,71.01,3516.0,66.5893,66.5893,66.4114,66.4769,3516.0
2023-08-18 09:50:00,70.98,71.03,70.88,70.88,27066.0,66.4489,66.4957,66.3552,66.3552,27066.0
2023-08-18 09:55:00,70.93,70.98,70.86,70.91,9046.0,66.402,66.4489,66.3365,66.3833,9046.0
2023-08-18 10:00:00,70.92,70.95,70.82,70.93,13464.0,66.3927,66.4208,66.2991,66.402,13464.0
2023-08-18 10:05:00,70.95,70.95,70.83,70.9,14306.0,66.4208,66.4208,66.3084,66.374,14306.0
2023-08-18 10:10:00,70.79,70.79,70.62,70.63,12382.0,66.271,66.271,66.1118,66.1212,12382.0
2023-08-18 10:15:00,70.62,70.79,70.61,70.73,46218.0,66.1118,66.271,66.1025,66.2148,46218.0
2023-08-18 10:20:00,70.76,70.8,70.65,70.72,11482.0,66.2429,66.2803,66.1399,66.2055,11482.0
2023-08-18 10:25:00,70.71,70.76,70.67,70.74,15650.0,66.1961,66.2429,66.1586,66.2242,15650.0
2023-08-18 10:30:00,70.75,70.77,70.67,70.67,40224.0,66.2335,66.2523,66.1586,66.1586,40224.0
2023-08-18 10:35:00,70.63,70.74,70.58,70.65,38740.0,66.1212,66.2242,66.0744,66.1399,38740.0
2023-08-18 10:40:00,70.58,70.77,70.55,70.76,18312.0,66.0744,66.2523,66.0463,66.2429,18312.0
2023-08-18 10:45:00,70.75,70.8,70.69,70.77,14824.0,66.2335,66.2803,66.1774,66.2523,14824.0
2023-08-18 10:50:00,70.78,70.79,70.71,70.71,19226.0,66.2616,66.271,66.1961,66.1961,19226.0
2023-08-18 10:55:00,70.69,70.74,70.61,70.7,7914.0,66.1774,66.2242,66.1025,66.1867,7914.0
2023-08-18 11:00:00,70.73,70.76,70.65,70.69,5524.0,66.2148,66.2429,66.1399,66.1774,5524.0
2023-08-18 11:05:00,70.69,70.82,70.69,70.81,8820.0,66.1774,66.2991,66.1774,66.2897,8820.0
2023-08-18 11:10:00,70.8,70.84,70.75,70.84,6378.0,66.2803,66.3178,66.2335,66.3178,6378.0
2023-08-18 11:15:00,70.81,70.82,70.74,70.77,3630.0,66.2897,66.2991,66.2242,66.2523,3630.0
2023-08-18 11:20:00,70.71,70.77,70.69,70.74,7332.0,66.1961,66.2523,66.1774,66.2242,7332.0
2023-08-18 11:25:00,70.75,70.77,70.69,70.75,6028.0,66.2335,66.2523,66.1774,66.2335,6028.0
2023-08-18 11:30:00,70.74,70.81,70.73,70.81,11650.0,66.2242,66.2897,66.2148,66.2897,11650.0
2023-08-18 11:35:00,70.77,70.78,70.66,70.7,6006.0,66.2523,66.2616,66.1493,66.1867,6006.0
2023-08-18 11:40:00,70.67,70.77,70.58,70.72,14102.0,66.1586,66.2523,66.0744,66.2055,14102.0
2023-08-18 11:45:00,70.8,70.85,70.72,70.8,8492.0,66.2803,66.3272,66.2055,66.2803,8492.0
2023-08-18 11:50:00,70.8,70.86,70.77,70.84,4400.0,66.2803,66.3365,66.2523,66.3178,4400.0
2023-08-18 11:55:00,70.8,70.86,70.76,70.8,8216.0,66.2803,66.3365,66.2429,66.2803,8216.0
2023-08-18 12:00:00,70.81,70.88,70.79,70.86,9824.0,66.2897,66.3552,66.271,66.3365,9824.0
2023-08-18 12:05:00,70.86,70.86,70.75,70.77,4000.0,66.3365,66.3365,66.2335,66.2523,4000.0
2023-08-18 12:10:00,70.75,70.8,70.75,70.77,5560.0,66.2335,66.2803,66.2335,66.2523,5560.0
2023-08-18 12:15:00,70.78,70.79,70.74,70.79,5730.0,66.2616,66.271,66.2242,66.271,5730.0
2023-08-18 12:20:00,70.78,70.83,70.78,70.83,9446.0,66.2616,66.3084,66.2616,66.3084,9446.0
2023-08-18 12:25:00,70.83,70.83,70.73,70.73,5798.0,66.3084,66.3084,66.2148,66.2148,5798.0
2023-08-18 12:30:00,70.73,70.77,70.7,70.75,6632.0,66.2148,66.2523,66.1867,66.2335,6632.0
2023-08-18 12:35:00,70.77,70.78,70.73,70.74,4244.0,66.2523,66.2616,66.2148,66.2242,4244.0
2023-08-18 12:40:00,70.7,70.74,70.67,70.71,7280.0,66.1867,66.2242,66.1586,66.1961,7280.0
2023-08-18 12:45:00,70.69,70.7,70.67,70.69,2580.0,66.1774,66.1867,66.1586,66.1774,2580.0
2023-08-18 12:50:00,70.66,70.7,70.64,70.64,7648.0,66.1493,66.1867,66.1306,66.1306,7648.0
2023-08-18 12:55:00,70.64,70.67,70.61,70.64,9344.0,66.1306,66.1586,66.1025,66.1306,9344.0
2023-08-18 13:00:00,70.64,70.64,70.6,70.64,4676.0,66.1306,66.1306,66.0931,66.1306,4676.0
2023-08-18 13:05:00,70.63,70.66,70.58,70.61,8202.0,66.1212,66.1493,66.0744,66.1025,8202.0
2023-08-18 13:10:00,70.61,70.62,70.54,70.54,5422.0,66.1025,66.1118,66.0369,66.0369,5422.0
2023-08-18 13:15:00,70.55,70.58,70.54,70.57,6026.0,66.0463,66.0744,66.0369,66.065,6026.0
2023-08-18 13:20:00,70.55,70.6,70.55,70.59,5992.0,66.0463,66.0931,66.0463,66.0837,5992.0
2023-08-18 13:25:00,70.55,70.56,70.51,70.53,7304.0,66.0463,66.0557,66.0089,66.0276,7304.0
2023-08-18 13:30:00,70.53,70.67,70.53,70.65,15236.0,66.0276,66.1586,66.0276,66.1399,15236.0
2023-08-18 13:35:00,70.64,70.7,70.63,70.7,7446.0,66.1306,66.1867,66.1212,66.1867,7446.0
2023-08-18 13:40:00,70.7,70.75,70.67,70.75,6692.0,66.1867,66.2335,66.1586,66.2335,6692.0
2023-08-18 13:45:00,70.75,70.82,70.73,70.81,9406.0,66.2335,66.2991,66.2148,66.2897,9406.0
2023-08-18 13:50:00,70.78,70.82,70.75,70.8,6990.0,66.2616,66.2991,66.2335,66.2803,6990.0
2023-08-18 13:55:00,70.78,70.8,70.73,70.77,9522.0,66.2616,66.2803,66.2148,66.2523,9522.0
2023-08-18 14:00:00,70.79,70.79,70.72,70.74,10986.0,66.271,66.271,66.2055,66.2242,10986.0
2023-08-18 14:05:00,70.74,70.74,70.6,70.6,10900.0,66.2242,66.2242,66.0931,66.0931,10900.0
2023-08-18 14:10:00,70.61,70.66,70.58,70.63,8082.0,66.1025,66.1493,66.0744,66.1212,8082.0
2023-08-18 14:15:00,70.64,70.68,70.61,70.66,10464.0,66.1306,66.168,66.1025,66.1493,10464.0
2023-08-18 14:20:00,70.64,70.69,70.63,70.67,6202.0,66.1306,66.1774,66.1212,66.1586,6202.0
2023-08-18 14:25:00,70.66,70.69,70.58,70.62,9890.0,66.1493,66.1774,66.0744,66.1118,9890.0
2023-08-18 14:30:00,70.64,70.66,70.61,70.61,9288.0,66.1306,66.1493,66.1025,66.1025,9288.0
2023-08-18 14:35:00,70.63,70.71,70.63,70.67,12672.0,66.1212,66.1961,66.1212,66.1586,12672.0
2023-08-18 14:40:00,70.64,70.67,70.63,70.63,7452.0,66.1306,66.1586,66.1212,66.1212,7452.0
2023-08-18 14:45:00,70.61,70.66,70.59,70.61,9210.0,66.1025,66.1493,66.0837,66.1025,9210.0
2023-08-18 14:50:00,70.61,70.61,70.55,70.6,13546.0,66.1025,66.1025,66.0463,66.0931,13546.0
2023-08-18 14:55:00,70.57,70.58,70.53,70.55,17728.0,66.065,66.0744,66.0276,66.0463,17728.0
2023-08-18 15:00:00,70.54,70.55,70.47,70.5,11018.0,66.0369,66.0463,65.9714,65.9995,11018.0
2023-08-18 15:05:00,70.51,70.6,70.49,70.58,15162.0,66.0089,66.0931,65.9901,66.0744,15162.0
2023-08-18 15:10:00,70.58,70.58,70.42,70.49,13798.0,66.0744,66.0744,65.9246,65.9901,13798.0
2023-08-18 15:15:00,70.48,70.51,70.46,70.48,11596.0,65.9808,66.0089,65.962,65.9808,11596.0
2023-08-18 15:20:00,70.48,70.54,70.47,70.47,7070.0,65.9808,66.0369,65.9714,65.9714,7070.0
2023-08-18 15:25:00,70.49,70.57,70.45,70.57,12602.0,65.9901,66.065,65.9527,66.065,12602.0
2023-08-18 15:30:00,70.57,70.67,70.55,70.65,14024.0,66.065,66.1586,66.0463,66.1399,14024.0
2023-08-18 15:35:00,70.66,70.67,70.54,70.56,11994.0,66.1493,66.1586,66.0369,66.0557,11994.0
2023-08-18 15:40:00,70.57,70.66,70.57,70.66,13318.0,66.065,66.1493,66.065,66.1493,13318.0
2023-08-18 15:45:00,70.65,70.79,70.65,70.75,21100.0,66.1399,66.271,66.1399,66.2335,21100.0
2023-08-18 15:50:00,70.77,70.81,70.69,70.72,104292.0,66.2523,66.2897,66.1774,66.2055,104292.0
2023-08-18 15:55:00,70.74,70.81,70.66,70.73,217788.0,66.2242,66.2897,66.1493,66.2148,217788.0
2023-08-21 09:30:00,70.72,71.04,70.56,71.03,21990.0,66.2055,66.505,66.0557,66.4957,21990.0
2023-08-21 09:35:00,71.02,71.07,70.91,70.96,9556.0,66.4863,66.5331,66.3833,66.4301,9556.0
2023-08-21 09:40:00,71.0,71.01,70.66,70.67,24082.0,66.4676,66.4769,66.1493,66.1586,24082.0
2023-08-21 09:45:00,70.69,70.71,70.61,70.64,8962.0,66.1774,66.1961,66.1025,66.1306,8962.0
2023-08-21 09:50:00,70.53,70.63,70.46,70.63,8204.0,66.0276,66.1212,65.962,66.1212,8204.0
2023-08-21 09:55:00,70.56,70.58,70.47,70.5,15524.0,66.0557,66.0744,65.9714,65.9995,15524.0
2023-08-21 10:00:00,70.49,70.49,70.38,70.42,9626.0,65.9901,65.9901,65.8872,65.9246,9626.0
2023-08-21 10:05:00,70.42,70.5,70.36,70.44,4980.0,65.9246,65.9995,65.8684,65.9433,4980.0
2023-08-21 10:10:00,70.42,70.44,70.31,70.31,9302.0,65.9246,65.9433,65.8216,65.8216,9302.0
2023-08-21 10:15:00,70.33,70.38,70.26,70.33,5660.0,65.8403,65.8872,65.7748,65.8403,5660.0
2023-08-21 10:20:00,70.32,70.42,70.26,70.38,35516.0,65.831,65.9246,65.7748,65.8872,35516.0
2023-08-21 10:25:00,70.33,70.46,70.29,70.46,9122.0,65.8403,65.962,65.8029,65.962,9122.0
2023-08-21 10:30:00,70.44,70.6,70.39,70.6,12640.0,65.9433,66.0931,65.8965,66.0931,12640.0
2023-08-21 10:35:00,70.58,70.67,70.54,70.63,14914.0,66.0744,66.1586,66.0369,66.1212,14914.0
2023-08-21 10:40:00,70.6,70.62,70.41,70.52,14150.0,66.0931,66.1118,65.9152,66.0182,14150.0
2023-08-21 10:45:00,70.52,70.53,70.42,70.47,9302.0,66.0182,66.0276,65.9246,65.9714,9302.0
2023-08-21 10:50:00,70.46,70.52,70.41,70.47,9820.0,65.962,66.0182,65.9152,65.9714,9820.0
2023-08-21 10:55:00,70.52,70.54,70.48,70.48,13800.0,66.0182,66.0369,65.9808,65.9808,13800.0
2023-08-21 11:00:00,70.48,70.53,70.46,70.46,15768.0,65.9808,66.0276,65.962,65.962,15768.0
2023-08-21 11:05:00,70.5,70.61,70.5,70.58,5496.0,65.9995,66.1025,65.9995,66.0744,5496.0
2023-08-21 11:10:00,70.59,70.72,70.58,70.61,10430.0,66.0837,66.2055,66.0744,66.1025,10430.0
2023-08-21 11:15:00,70.58,70.66,70.58,70.66,5202.0,66.0744,66.1493,66.0744,66.1493,5202.0
2023-08-21 11:20:00,70.7,70.7,70.57,70.61,9686.0,66.1867,66.1867,66.065,66.1025,9686.0
2023-08-21 11:25:00,70.57,70.57,70.44,70.47,3224.0,66.065,66.065,65.9433,65.9714,3224.0
2023-08-21 11:30:00,70.47,70.54,70.46,70.49,3832.0,65.9714,66.0369,65.962,65.9901,3832.0
2023-08-21 11:35:00,70.49,70.54,70.48,70.49,4842.0,65.9901,66.0369,65.9808,65.9901,4842.0
2023-08-21 11:40:00,70.46,70.49,70.45,70.45,4442.0,65.962,65.9901,65.9527,65.9527,4442.0
2023-08-21 11:45:00,70.47,70.52,70.46,70.49,6850.0,65.9714,66.0182,65.962,65.9901,6850.0
2023-08-21 11:50:00,70.49,70.51,70.47,70.5,4296.0,65.9901,66.0089,65.9714,65.9995,4296.0
2023-08-21 11:55:00,70.49,70.57,70.47,70.57,3698.0,65.9901,66.065,65.9714,66.065,3698.0
2023-08-21 12:00:00,70.55,70.61,70.55,70.61,3836.0,66.0463,66.1025,66.0463,66.1025,3836.0
2023-08-21 12:05:00,70.58,70.58,70.49,70.5,3232.0,66.0744,66.0744,65.9901,65.9995,3232.0
2023-08-21 12:10:00,70.54,70.54,70.45,70.49,3966.0,66.0369,66.0369,65.9527,65.9901,3966.0
2023-08-21 12:15:00,70.5,70.56,70.5,70.51,2440.0,65.9995,66.0557,65.9995,66.0089,2440.0
2023-08-21 12:20:00,70.52,70.61,70.51,70.61,4200.0,66.0182,66.1025,66.0089,66.1025,4200.0
2023-08-21 12:25:00,70.59,70.63,70.58,70.63,6528.0,66.0837,66.1212,66.0744,66.1212,6528.0
2023-08-21 12:30:00,70.65,70.67,70.6,70.66,6184.0,66.1399,66.1586,66.0931,66.1493,6184.0
2023-08-21 12:35:00,70.63,70.63,70.53,70.53,5982.0,66.1212,66.1212,66.0276,66.0276,5982.0
2023-08-21 12:40:00,70.53,70.54,70.46,70.46,18488.0,66.0276,66.0369,65.962,65.962,18488.0
2023-08-21 12:45:00,70.47,70.58,70.47,70.56,5404.0,65.9714,66.0744,65.9714,66.0557,5404.0
2023-08-21 12:50:00,70.55,70.58,70.53,70.54,4270.0,66.0463,66.0744,66.0276,66.0369,4270.0
2023-08-21 12:55:00,70.53,70.55,70.51,70.55,8322.0,66.0276,66.0463,66.0089,66.0463,8322.0
2023-08-21 13:00:00,70.55,70.57,70.54,70.56,4546.0,66.0463,66.065,66.0369,66.0557,4546.0
2023-08-21 13:05:00,70.54,70.64,70.54,70.64,2714.0,66.0369,66.1306,66.0369,66.1306,2714.0
2023-08-21 13:10:00,70.6,70.6,70.54,70.6,5402.0,66.0931,66.0931,66.0369,66.0931,5402.0
2023-08-21 13:15:00,70.59,70.61,70.54,70.58,4828.0,66.0837,66.1025,66.0369,66.0744,4828.0
2023-08-21 13:20:00,70.58,70.66,70.58,70.64,4000.0,66.0744,66.1493,66.0744,66.1306,4000.0
2023-08-21 13:25:00,70.61,70.68,70.61,70.64,5692.0,66.1025,66.168,66.1025,66.1306,5692.0
2023-08-21 13:30:00,70.63,70.64,70.58,70.61,6612.0,66.1212,66.1306,66.0744,66.1025,6612.0
2023-08-21 13:35:00,70.63,70.68,70.63,70.66,4484.0,66.1212,66.168,66.1212,66.1493,4484.0
2023-08-21 13:40:00,70.67,70.73,70.64,70.73,6632.0,66.1586,66.2148,66.1306,66.2148,6632.0
2023-08-21 13:45:00,70.71,70.74,70.67,70.72,2300.0,66.1961,66.2242,66.1586,66.2055,2300.0
2023-08-21 13:50:00,70.74,70.75,70.7,70.74,4174.0,66.2242,66.2335,66.1867,66.2242,4174.0
2023-08-21 13:55:00,70.72,70.75,70.7,70.75,5848.0,66.2055,66.2335,66.1867,66.2335,5848.0
2023-08-21 14:00:00,70.75,70.83,70.74,70.81,6218.0,66.2335,66.3084,66.2242,66.2897,6218.0
2023-08-21 14:05:00,70.83,70.86,70.8,70.83,8340.0,66.3084,66.3365,66.2803,66.3084,8340.0
2023-08-21 14:10:00,70.82,70.89,70.82,70.85,7908.0,66.2991,66.3646,66.2991,66.3272,7908.0
2023-08-21 14:15:00,70.86,70.88,70.8,70.85,6796.0,66.3365,66.3552,66.2803,66.3272,6796.0
2023-08-21 14:20:00,70.82,70.86,70.8,70.81,4924.0,66.2991,66.3365,66.2803,66.2897,4924.0
2023-08-21 14:25:00,70.8,70.82,70.76,70.8,10230.0,66.2803,66.2991,66.2429,66.2803,10230.0
2023-08-21 14:30:00,70.8,70.86,70.8,70.8,4466.0,66.2803,66.3365,66.2803,66.2803,4466.0
2023-08-21 14:35:00,70.77,70.88,70.77,70.86,6288.0,66.2523,66.3552,66.2523,66.3365,6288.0
2023-08-21 14:40:00,70.88,70.92,70.87,70.91,5186.0,66.3552,66.3927,66.3459,66.3833,5186.0
2023-08-21 14:45:00,70.89,70.98,70.88,70.98,6688.0,66.3646,66.4489,66.3552,66.4489,6688.0
2023-08-21 14:50:00,70.99,71.03,70.97,71.03,12962.0,66.4582,66.4957,66.4395,66.4957,12962.0
2023-08-21 14:55:00,71.04,71.08,71.03,71.08,9106.0,66.505,66.5425,66.4957,66.5425,9106.0
2023-08-21 15:00:00,71.1,71.22,71.1,71.19,13312.0,66.5612,66.6735,66.5612,66.6454,13312.0
2023-08-21 15:05:00,71.17,71.22,71.15,71.16,8922.0,66.6267,66.6735,66.608,66.6174,8922.0
2023-08-21 15:10:00,71.13,71.13,71.06,71.1,10404.0,66.5893,66.5893,66.5237,66.5612,10404.0
2023-08-21 15:15:00,71.1,71.17,71.09,71.14,10338.0,66.5612,66.6267,66.5518,66.5986,10338.0
2023-08-21 15:20:00,71.13,71.21,71.13,71.2,9584.0,66.5893,66.6642,66.5893,66.6548,9584.0
2023-08-21 15:25:00,71.21,71.24,71.17,71.23,10610.0,66.6642,66.6923,66.6267,66.6829,10610.0
2023-08-21 15:30:00,71.24,71.31,71.24,71.27,13424.0,66.6923,66.7578,66.6923,66.7203,13424.0
2023-08-21 15:35:00,71.25,71.27,71.21,71.21,16232.0,66.7016,66.7203,66.6642,66.6642,16232.0
2023-08-21 15:40:00,71.22,71.32,71.22,71.29,28066.0,66.6735,66.7671,66.6735,66.7391,28066.0
2023-08-21 15:45:00,71.3,71.36,71.27,71.33,56776.0,66.7484,66.8046,66.7203,66.7765,56776.0
2023-08-21 15:50:00,71.31,71.36,71.28,71.32,79428.0,66.7578,66.8046,66.7297,66.7671,79428.0
2023-08-21 15:55:00,71.29,71.31,71.12,71.14,183862.0,66.7391,66.7578,66.5799,66.5986,183862.0
2023-08-22 09:30:00,71.24,71.31,70.7,70.88,28684.0,66.6923,66.7578,66.1867,66.3552,28684.0
2023-08-22 09:35:00,70.88,71.26,70.62,71.03,25060.0,66.3552,66.711,66.1118,66.4957,25060.0
2023-08-22 09:40:00,71.03,71.19,70.79,70.88,26593.0,66.4957,66.6454,66.271,66.3552,26593.0
2023-08-22 09:45:00,70.86,70.86,70.64,70.75,38493.0,66.3365,66.3365,66.1306,66.2335,38493.0
2023-08-22 09:50:00,70.81,71.0,70.69,70.73,22975.0,66.2897,66.4676,66.1774,66.2148,22975.0
2023-08-22 09:55:00,70.83,71.09,70.79,70.89,13880.0,66.3084,66.5518,66.271,66.3646,13880.0
2023-08-22 10:00:00,70.86,71.02,70.74,70.81,17397.0,66.3365,66.4863,66.2242,66.2897,17397.0
2023-08-22 10:05:00,70.78,70.95,70.77,70.84,11943.0,66.2616,66.4208,66.2523,66.3178,11943.0
2023-08-22 10:10:00,70.86,70.91,70.73,70.85,13550.0,66.3365,66.3833,66.2148,66.3272,13550.0
2023-08-22 10:15:00,70.84,70.98,70.78,70.8,54670.0,66.3178,66.4489,66.2616,66.2803,54670.0
2023-08-22 10:20:00,70.86,71.03,70.86,70.98,19228.0,66.3365,66.4957,66.3365,66.4489,19228.0
2023-08-22 10:25:00,70.99,71.06,70.92,70.94,16715.0,66.4582,66.5237,66.3927,66.4114,16715.0
2023-08-22 10:30:00,70.95,71.01,70.86,70.98,18809.0,66.4208,66.4769,66.3365,66.4489,18809.0
2023-08-22 10:35:00,70.99,71.03,70.91,70.94,15311.0,66.4582,66.4957,66.3833,66.4114,15311.0
2023-08-22 10:40:00,70.95,70.99,70.9,70.94,11090.0,66.4208,66.4582,66.374,66.4114,11090.0
2023-08-22 10:45:00,70.91,70.94,70.71,70.81,12217.0,66.3833,66.4114,66.1961,66.2897,12217.0
2023-08-22 10:50:00,70.82,70.84,70.67,70.7,10864.0,66.2991,66.3178,66.1586,66.1867,10864.0
2023-08-22 10:55:00,70.7,70.7,70.51,70.59,8371.0,66.1867,66.1867,66.0089,66.0837,8371.0
2023-08-22 11:00:00,70.6,70.71,70.57,70.7,6950.0,66.0931,66.1961,66.065,66.1867,6950.0
2023-08-22 11:05:00,70.71,70.89,70.69,70.79,12550.0,66.1961,66.3646,66.1774,66.271,12550.0
2023-08-22 11:10:00,70.81,70.97,70.72,70.86,30268.0,66.2897,66.4395,66.2055,66.3365,30268.0
2023-08-22 11:15:00,70.84,70.87,70.73,70.78,13616.0,66.3178,66.3459,66.2148,66.2616,13616.0
2023-08-22 11:20:00,70.76,70.83,70.68,70.79,16012.0,66.2429,66.3084,66.168,66.271,16012.0
2023-08-22 11:25:00,70.81,70.88,70.77,70.88,12202.0,66.2897,66.3552,66.2523,66.3552,12202.0
2023-08-22 11:30:00,70.86,70.92,70.79,70.87,20378.0,66.3365,66.3927,66.271,66.3459,20378.0
2023-08-22 11:35:00,70.86,70.93,70.84,70.86,12248.0,66.3365,66.402,66.3178,66.3365,12248.0
2023-08-22 11:40:00,70.89,70.93,70.79,70.82,11766.0,66.3646,66.402,66.271,66.2991,11766.0
2023-08-22 11:45:00,70.84,70.97,70.81,70.86,11420.0,66.3178,66.4395,66.2897,66.3365,11420.0
2023-08-22 11:50:00,70.89,71.01,70.86,70.98,10905.0,66.3646,66.4769,66.3365,66.4489,10905.0
2023-08-22 11:55:00,70.98,71.06,70.95,71.03,11266.0,66.4489,66.5237,66.4208,66.4957,11266.0
2023-08-22 12:00:00,71.02,71.06,70.92,70.95,12517.0,66.4863,66.5237,66.3927,66.4208,12517.0
2023-08-22 12:05:00,70.95,70.97,70.8,70.94,31879.0,66.4208,66.4395,66.2803,66.4114,31879.0
2023-08-22 12:10:00,70.93,71.08,70.92,70.98,13190.0,66.402,66.5425,66.3927,66.4489,13190.0
2023-08-22 12:15:00,71.0,71.08,70.96,71.07,10730.0,66.4676,66.5425,66.4301,66.5331,10730.0
2023-08-22 12:20:00,71.09,71.17,71.07,71.14,10724.0,66.5518,66.6267,66.5331,66.5986,10724.0
2023-08-22 12:25:00,71.14,71.21,71.14,71.14,6466.0,66.5986,66.6642,66.5986,66.5986,6466.0
2023-08-22 12:30:00,71.13,71.21,71.03,71.11,11633.0,66.5893,66.6642,66.4957,66.5706,11633.0
2023-08-22 12:35:00,71.08,71.18,71.06,71.16,12516.0,66.5425,66.6361,66.5237,66.6174,12516.0
2023-08-22 12:40:00,71.14,71.19,71.08,71.16,8604.0,66.5986,66.6454,66.5425,66.6174,8604.0
2023-08-22 12:45:00,71.13,71.19,71.09,71.13,9900.0,66.5893,66.6454,66.5518,66.5893,9900.0
2023-08-22 12:50:00,71.12,71.23,71.12,71.19,12312.0,66.5799,66.6829,66.5799,66.6454,12312.0
2023-08-22 12:55:00,71.19,71.27,71.16,71.18,10982.0,66.6454,66.7203,66.6174,66.6361,10982.0
2023-08-22 13:00:00,71.18,71.2,71.06,71.17,12406.0,66.6361,66.6548,66.5237,66.6267,12406.0
2023-08-22 13:05:00,71.19,71.23,71.05,71.17,11247.0,66.6454,66.6829,66.5144,66.6267,11247.0
2023-08-22 13:10:00,71.14,71.2,71.08,71.17,11307.0,66.5986,66.6548,66.5425,66.6267,11307.0
2023-08-22 13:15:00,71.17,71.22,71.08,71.15,11147.0,66.6267,66.6735,66.5425,66.608,11147.0
2023-08-22 13:20:00,71.17,71.18,71.1,71.1,10811.0,66.6267,66.6361,66.5612,66.5612,10811.0
2023-08-22 13:25:00,71.11,71.27,71.1,71.21,12744.0,66.5706,66.7203,66.5612,66.6642,12744.0
2023-08-22 13:30:00,71.22,71.25,71.13,71.16,8052.0,66.6735,66.7016,66.5893,66.6174,8052.0
2023-08-22 13:35:00,71.18,71.28,71.13,71.24,20393.0,66.6361,66.7297,66.5893,66.6923,20393.0
2023-08-22 13:40:00,71.26,71.33,71.24,71.28,12525.0,66.711,66.7765,66.6923,66.7297,12525.0
2023-08-22 13:45:00,71.28,71.32,71.19,71.3,21340.0,66.7297,66.7671,66.6454,66.7484,21340.0
2023-08-22 13:50:00,71.3,71.3,71.2,71.23,13033.0,66.7484,66.7484,66.6548,66.6829,13033.0
2023-08-22 13:55:00,71.23,71.27,71.2,71.23,9777.0,66.6829,66.7203,66.6548,66.6829,9777.0
2023-08-22 14:00:00,71.23,71.36,71.22,71.33,21150.0,66.6829,66.8046,66.6735,66.7765,21150.0
2023-08-22 14:05:00,71.31,71.35,71.22,71.25,7560.0,66.7578,66.7952,66.6735,66.7016,7560.0
2023-08-22 14:10:00,71.27,71.31,71.15,71.29,19687.0,66.7203,66.7578,66.608,66.7391,19687.0
2023-08-22 14:15:00,71.29,71.31,71.24,71.29,10844.0,66.7391,66.7578,66.6923,66.7391,10844.0
2023-08-22 14:20:00,71.29,71.32,71.18,71.2,9913.0,66.7391,66.7671,66.6361,66.6548,9913.0
2023-08-22 14:25:00,71.2,71.28,71.19,71.23,10241.0,66.6548,66.7297,66.6454,66.6829,10241.0
2023-08-22 14:30:00,71.23,71.35,71.22,71.34,11559.0,66.6829,66.7952,66.6735,66.7859,11559.0
2023-08-22 14:35:00,71.36,71.39,71.34,71.36,11277.0,66.8046,66.8327,66.7859,66.8046,11277.0
2023-08-22 14:40:00,71.35,71.35,71.29,71.31,7694.0,66.7952,66.7952,66.7391,66.7578,7694.0
2023-08-22 14:45:00,71.28,71.32,71.26,71.32,11264.0,66.7297,66.7671,66.711,66.7671,11264.0
2023-08-22 14:50:00,71.31,71.36,71.3,71.36,10650.0,66.7578,66.8046,66.7484,66.8046,10650.0
2023-08-22 14:55:00,71.36,71.39,71.32,71.34,12005.0,66.8046,66.8327,66.7671,66.7859,12005.0
2023-08-22 15:00:00,71.33,71.44,71.32,71.41,15358.0,66.7765,66.8795,66.7671,66.8514,15358.0
2023-08-22 15:05:00,71.41,71.49,71.39,71.48,13869.0,66.8514,66.9263,66.8327,66.9169,13869.0
2023-08-22 15:10:00,71.49,71.52,71.44,71.48,14456.0,66.9263,66.9544,66.8795,66.9169,14456.0
2023-08-22 15:15:00,71.49,71.53,71.43,71.47,16417.0,66.9263,66.9637,66.8701,66.9076,16417.0
2023-08-22 15:20:00,71.45,71.48,71.37,71.39,16680.0,66.8888,66.9169,66.814,66.8327,16680.0
2023-08-22 15:25:00,71.38,71.43,71.33,71.38,23432.0,66.8233,66.8701,66.7765,66.8233,23432.0
2023-08-22 15:30:00,71.38,71.38,71.24,71.28,25950.0,66.8233,66.8233,66.6923,66.7297,25950.0
2023-08-22 15:35:00,71.28,71.33,71.22,71.31,50539.0,66.7297,66.7765,66.6735,66.7578,50539.0
2023-08-22 15:40:00,71.33,71.39,71.31,71.37,34047.0,66.7765,66.8327,66.7578,66.814,34047.0
2023-08-22 15:45:00,71.36,71.39,71.32,71.38,37787.0,66.8046,66.8327,66.7671,66.8233,37787.0
2023-08-22 15:50:00,71.35,71.46,71.34,71.38,67921.0,66.7952,66.8982,66.7859,66.8233,67921.0
2023-08-22 15:55:00,71.38,71.47,71.3,71.32,179483.0,66.8233,66.9076,66.7484,66.7671,179483.0
2023-08-23 09:30:00,71.79,71.97,71.55,71.62,38634.0,67.2071,67.3757,66.9825,67.048,38634.0
2023-08-23 09:35:00,71.62,71.72,71.28,71.31,8247.0,67.048,67.1416,66.7297,66.7578,8247.0
2023-08-23 09:40:00,71.35,71.69,71.31,71.4,11006.0,66.7952,67.1135,66.7578,66.842,11006.0
2023-08-23 09:45:00,71.45,71.65,71.37,71.59,20159.0,66.8888,67.0761,66.814,67.0199,20159.0
2023-08-23 09:50:00,71.58,71.58,71.32,71.34,8603.0,67.0106,67.0106,66.7671,66.7859,8603.0
2023-08-23 09:55:00,71.31,71.32,71.19,71.24,16363.0,66.7578,66.7671,66.6454,66.6923,16363.0
2023-08-23 10:00:00,71.27,71.45,71.2,71.39,25588.0,66.7203,66.8888,66.6548,66.8327,25588.0
2023-08-23 10:05:00,71.4,71.43,71.24,71.33,27472.0,66.842,66.8701,66.6923,66.7765,27472.0
2023-08-23 10:10:00,71.36,71.36,71.23,71.3,12918.0,66.8046,66.8046,66.6829,66.7484,12918.0
2023-08-23 10:15:00,71.31,71.31,71.05,71.1,26961.0,66.7578,66.7578,66.5144,66.5612,26961.0
2023-08-23 10:20:00,71.1,71.1,70.89,70.9,17540.0,66.5612,66.5612,66.3646,66.374,17540.0
2023-08-23 10:25:00,70.9,70.99,70.87,70.99,13032.0,66.374,66.4582,66.3459,66.4582,13032.0
2023-08-23 10:30:00,71.0,71.06,70.98,71.0,15695.0,66.4676,66.5237,66.4489,66.4676,15695.0
2023-08-23 10:35:00,71.02,71.03,70.9,70.9,6070.0,66.4863,66.4957,66.374,66.374,6070.0
2023-08-23 10:40:00,70.94,70.98,70.88,70.88,5068.0,66.4114,66.4489,66.3552,66.3552,5068.0
2023-08-23 10:45:00,70.88,70.9,70.84,70.88,17013.0,66.3552,66.374,66.3178,66.3552,17013.0
2023-08-23 10:50:00,70.88,70.91,70.75,70.75,6990.0,66.3552,66.3833,66.2335,66.2335,6990.0
2023-08-23 10:55:00,70.75,70.85,70.74,70.76,20743.0,66.2335,66.3272,66.2242,66.2429,20743.0
2023-08-23 11:00:00,70.77,70.82,70.72,70.75,8534.0,66.2523,66.2991,66.2055,66.2335,8534.0
2023-08-23 11:05:00,70.72,70.74,70.64,70.69,17095.0,66.2055,66.2242,66.1306,66.1774,17095.0
2023-08-23 11:10:00,70.69,70.94,70.68,70.88,12377.0,66.1774,66.4114,66.168,66.3552,12377.0
2023-08-23 11:15:00,70.87,71.0,70.85,70.96,11411.0,66.3459,66.4676,66.3272,66.4301,11411.0
2023-08-23 11:20:00,70.96,71.0,70.81,70.87,20119.0,66.4301,66.4676,66.2897,66.3459,20119.0
2023-08-23 11:25:00,70.89,70.99,70.88,70.9,8288.0,66.3646,66.4582,66.3552,66.374,8288.0
2023-08-23 11:30:00,70.9,70.98,70.89,70.94,9407.0,66.374,66.4489,66.3646,66.4114,9407.0
2023-08-23 11:35:00,70.95,70.96,70.87,70.9,11124.0,66.4208,66.4301,66.3459,66.374,11124.0
2023-08-23 11:40:00,70.91,70.99,70.91,70.99,5448.0,66.3833,66.4582,66.3833,66.4582,5448.0
2023-08-23 11:45:00,71.02,71.15,71.02,71.08,7911.0,66.4863,66.608,66.4863,66.5425,7911.0
2023-08-23 11:50:00,71.08,71.12,71.06,71.07,9594.0,66.5425,66.5799,66.5237,66.5331,9594.0
2023-08-23 11:55:00,71.06,71.12,71.03,71.11,4177.0,66.5237,66.5799,66.4957,66.5706,4177.0
2023-08-23 12:00:00,71.09,71.16,71.06,71.16,6183.0,66.5518,66.6174,66.5237,66.6174,6183.0
2023-08-23 12:05:00,71.12,71.15,71.09,71.1,8203.0,66.5799,66.608,66.5518,66.5612,8203.0
2023-08-23 12:10:00,71.08,71.13,71.06,71.12,9318.0,66.5425,66.5893,66.5237,66.5799,9318.0
2023-08-23 12:15:00,71.11,71.19,71.1,71.12,11159.0,66.5706,66.6454,66.5612,66.5799,11159.0
2023-08-23 12:20:00,71.12,71.2,71.12,71.16,6649.0,66.5799,66.6548,66.5799,66.6174,6649.0
2023-08-23 12:25:00,71.18,71.24,71.16,71.21,11797.0,66.6361,66.6923,66.6174,66.6642,11797.0
2023-08-23 12:30:00,71.2,71.26,71.2,71.25,93965.0,66.6548,66.711,66.6548,66.7016,93965.0
2023-08-23 12:35:00,71.24,71.24,71.14,71.18,14124.0,66.6923,66.6923,66.5986,66.6361,14124.0
2023-08-23 12:40:00,71.16,71.29,71.16,71.27,9724.0,66.6174,66.7391,66.6174,66.7203,9724.0
2023-08-23 12:45:00,71.27,71.29,71.18,71.19,14569.0,66.7203,66.7391,66.6361,66.6454,14569.0
2023-08-23 12:50:00,71.2,71.37,71.2,71.33,7591.0,66.6548,66.814,66.6548,66.7765,7591.0
2023-08-23 12:55:00,71.34,71.38,71.28,71.38,6191.0,66.7859,66.8233,66.7297,66.8233,6191.0
2023-08-23 13:00:00,71.38,71.38,71.23,71.29,8388.0,66.8233,66.8233,66.6829,66.7391,8388.0
2023-08-23 13:05:00,71.3,71.45,71.28,71.44,11834.0,66.7484,66.8888,66.7297,66.8795,11834.0
2023-08-23 13:10:00,71.44,71.46,71.39,71.42,18275.0,66.8795,66.8982,66.8327,66.8608,18275.0
2023-08-23 13:15:00,71.42,71.5,71.42,71.5,7979.0,66.8608,66.9357,66.8608,66.9357,7979.0
2023-08-23 13:20:00,71.5,71.52,71.45,71.46,8589.0,66.9357,66.9544,66.8888,66.8982,8589.0
2023-08-23 13:25:00,71.47,71.5,71.42,71.43,10296.0,66.9076,66.9357,66.8608,66.8701,10296.0
2023-08-23 13:30:00,71.42,71.48,71.4,71.48,12826.0,66.8608,66.9169,66.842,66.9169,12826.0
2023-08-23 13:35:00,71.48,71.52,71.41,71.48,14139.0,66.9169,66.9544,66.8514,66.9169,14139.0
2023-08-23 13:40:00,71.48,71.53,71.45,71.52,16066.0,66.9169,66.9637,66.8888,66.9544,16066.0
2023-08-23 13:45:00,71.53,71.59,71.5,71.58,8665.0,66.9637,67.0199,66.9357,67.0106,8665.0
2023-08-23 13:50:00,71.58,71.61,71.55,71.59,11054.0,67.0106,67.0386,66.9825,67.0199,11054.0
2023-08-23 13:55:00,71.57,71.64,71.56,71.64,9464.0,67.0012,67.0667,66.9918,67.0667,9464.0
2023-08-23 14:00:00,71.63,71.65,71.52,71.59,10880.0,67.0574,67.0761,66.9544,67.0199,10880.0
2023-08-23 14:05:00,71.64,71.68,71.62,71.65,6786.0,67.0667,67.1042,67.048,67.0761,6786.0
2023-08-23 14:10:00,71.68,71.69,71.62,71.65,23620.0,67.1042,67.1135,67.048,67.0761,23620.0
2023-08-23 14:15:00,71.65,71.66,71.58,71.63,22256.0,67.0761,67.0854,67.0106,67.0574,22256.0
2023-08-23 14:20:00,71.65,71.72,71.64,71.66,9918.0,67.0761,67.1416,67.0667,67.0854,9918.0
2023-08-23 14:25:00,71.67,71.75,71.67,71.74,5205.0,67.0948,67.1697,67.0948,67.1603,5205.0
2023-08-23 14:30:00,71.75,71.76,71.68,71.74,9841.0,67.1697,67.1791,67.1042,67.1603,9841.0
2023-08-23 14:35:00,71.73,71.77,71.72,71.77,7239.0,67.151,67.1884,67.1416,67.1884,7239.0
2023-08-23 14:40:00,71.76,71.79,71.74,71.76,6218.0,67.1791,67.2071,67.1603,67.1791,6218.0
2023-08-23 14:45:00,71.75,71.75,71.69,71.7,7301.0,67.1697,67.1697,67.1135,67.1229,7301.0
2023-08-23 14:50:00,71.69,71.75,71.68,71.75,5932.0,67.1135,67.1697,67.1042,67.1697,5932.0
2023-08-23 14:55:00,71.74,71.74,71.68,71.73,5751.0,67.1603,67.1603,67.1042,67.151,5751.0
2023-08-23 15:00:00,71.73,71.74,71.7,71.73,8240.0,67.151,67.1603,67.1229,67.151,8240.0
2023-08-23 15:05:00,71.75,71.79,71.74,71.78,7685.0,67.1697,67.2071,67.1603,67.1978,7685.0
2023-08-23 15:10:00,71.78,71.85,71.78,71.83,11375.0,67.1978,67.2633,67.1978,67.2446,11375.0
2023-08-23 15:15:00,71.84,71.84,71.78,71.81,9524.0,67.254,67.254,67.1978,67.2259,9524.0
2023-08-23 15:20:00,71.81,71.81,71.72,71.73,14623.0,67.2259,67.2259,67.1416,67.151,14623.0
2023-08-23 15:25:00,71.71,71.76,71.65,71.67,22256.0,67.1323,67.1791,67.0761,67.0948,22256.0
2023-08-23 15:30:00,71.66,71.66,71.59,71.64,15905.0,67.0854,67.0854,67.0199,67.0667,15905.0
2023-08-23 15:35:00,71.64,71.75,71.64,71.72,17023.0,67.0667,67.1697,67.0667,67.1416,17023.0
2023-08-23 15:40:00,71.73,71.77,71.73,71.75,26350.0,67.151,67.1884,67.151,67.1697,26350.0
2023-08-23 15:45:00,71.75,71.78,71.69,71.77,23882.0,67.1697,67.1978,67.1135,67.1884,23882.0
2023-08-23 15:50:00,71.75,71.86,71.7,71.84,46013.0,67.1697,67.2727,67.1229,67.254,46013.0
2023-08-23 15:55:00,71.85,71.91,71.82,71.84,120120.0,67.2633,67.3195,67.2352,67.254,120120.0
2023-08-24 09:30:00,71.74,71.95,71.68,71.78,44966.0,67.1603,67.3569,67.1042,67.1978,44966.0
2023-08-24 09:35:00,71.77,72.11,71.71,72.11,7945.0,67.1884,67.5067,67.1323,67.5067,7945.0
2023-08-24 09:40:00,72.04,72.21,72.04,72.21,4857.0,67.4412,67.6003,67.4412,67.6003,4857.0
2023-08-24 09:45:00,72.22,72.33,72.19,72.33,6047.0,67.6097,67.7127,67.5816,67.7127,6047.0
2023-08-24 09:50:00,72.32,72.52,72.31,72.52,5458.0,67.7033,67.8905,67.694,67.8905,5458.0
2023-08-24 09:55:00,72.51,72.7,72.51,72.62,12655.0,67.8812,68.0591,67.8812,67.9842,12655.0
2023-08-24 10:00:00,72.61,72.71,72.5,72.55,5497.0,67.9748,68.0684,67.8718,67.9186,5497.0
2023-08-24 10:05:00,72.56,72.6,72.5,72.52,5356.0,67.928,67.9654,67.8718,67.8905,5356.0
2023-08-24 10:10:00,72.53,72.53,72.4,72.4,11158.0,67.8999,67.8999,67.7782,67.7782,11158.0
2023-08-24 10:15:00,72.41,72.47,72.36,72.44,23159.0,67.7876,67.8437,67.7408,67.8157,23159.0
2023-08-24 10:20:00,72.44,72.49,72.28,72.28,12075.0,67.8157,67.8625,67.6659,67.6659,12075.0
2023-08-24 10:25:00,72.27,72.34,72.26,72.29,10039.0,67.6565,67.722,67.6471,67.6752,10039.0
2023-08-24 10:30:00,72.28,72.29,72.13,72.19,8786.0,67.6659,67.6752,67.5254,67.5816,8786.0
2023-08-24 10:35:00,72.19,72.2,72.11,72.11,7862.0,67.5816,67.591,67.5067,67.5067,7862.0
2023-08-24 10:40:00,72.07,72.16,72.05,72.11,5490.0,67.4693,67.5535,67.4505,67.5067,5490.0
2023-08-24 10:45:00,72.09,72.11,72.03,72.09,7203.0,67.488,67.5067,67.4318,67.488,7203.0
2023-08-24 10:50:00,72.08,72.12,72.05,72.12,5705.0,67.4786,67.5161,67.4505,67.5161,5705.0
2023-08-24 10:55:00,72.07,72.1,72.04,72.1,7275.0,67.4693,67.4974,67.4412,67.4974,7275.0
2023-08-24 11:00:00,72.1,72.11,71.87,71.92,5639.0,67.4974,67.5067,67.282,67.3288,5639.0
2023-08-24 11:05:00,71.92,71.98,71.91,71.98,8361.0,67.3288,67.385,67.3195,67.385,8361.0
2023-08-24 11:10:00,71.99,71.99,71.92,71.94,10719.0,67.3944,67.3944,67.3288,67.3476,10719.0
2023-08-24 11:15:00,71.93,71.98,71.88,71.96,8486.0,67.3382,67.385,67.2914,67.3663,8486.0
2023-08-24 11:20:00,71.96,72.0,71.93,71.93,6058.0,67.3663,67.4037,67.3382,67.3382,6058.0
2023-08-24 11:25:00,71.94,71.95,71.89,71.95,11559.0,67.3476,67.3569,67.3008,67.3569,11559.0
2023-08-24 11:30:00,71.95,71.96,71.88,71.89,12043.0,67.3569,67.3663,67.2914,67.3008,12043.0
2023-08-24 11:35:00,71.88,72.03,71.87,72.0,6677.0,67.2914,67.4318,67.282,67.4037,6677.0
2023-08-24 11:40:00,71.99,72.05,71.97,71.97,7321.0,67.3944,67.4505,67.3757,67.3757,7321.0
2023-08-24 11:45:00,71.97,71.97,71.82,71.84,13057.0,67.3757,67.3757,67.2352,67.254,13057.0
2023-08-24 11:50:00,71.85,71.92,71.85,71.85,10327.0,67.2633,67.3288,67.2633,67.2633,10327.0
2023-08-24 11:55:00,71.84,71.85,71.67,71.67,9423.0,67.254,67.2633,67.0948,67.0948,9423.0
2023-08-24 12:00:00,71.68,71.68,71.58,71.58,6391.0,67.1042,67.1042,67.0106,67.0106,6391.0
2023-08-24 12:05:00,71.58,71.69,71.57,71.65,7114.0,67.0106,67.1135,67.0012,67.0761,7114.0
2023-08-24 12:10:00,71.65,71.65,71.59,71.6,3857.0,67.0761,67.0761,67.0199,67.0293,3857.0
2023-08-24 12:15:00,71.6,71.6,71.43,71.46,39312.0,67.0293,67.0293,66.8701,66.8982,39312.0
2023-08-24 12:20:00,71.43,71.44,71.37,71.39,4916.0,66.8701,66.8795,66.814,66.8327,4916.0
2023-08-24 12:25:00,71.38,71.43,71.25,71.27,10998.0,66.8233,66.8701,66.7016,66.7203,10998.0
2023-08-24 12:30:00,71.27,71.3,71.15,71.18,20044.0,66.7203,66.7484,66.608,66.6361,20044.0
2023-08-24 12:35:00,71.19,71.2,71.13,71.16,9515.0,66.6454,66.6548,66.5893,66.6174,9515.0
2023-08-24 12:40:00,71.16,71.21,71.15,71.17,15739.0,66.6174,66.6642,66.608,66.6267,15739.0
2023-08-24 12:45:00,71.19,71.22,71.16,71.22,9035.0,66.6454,66.6735,66.6174,66.6735,9035.0
2023-08-24 12:50:00,71.21,71.36,71.21,71.36,12322.0,66.6642,66.8046,66.6642,66.8046,12322.0
2023-08-24 12:55:00,71.36,71.36,71.24,71.3,7592.0,66.8046,66.8046,66.6923,66.7484,7592.0
2023-08-24 13:00:00,71.3,71.33,71.24,71.24,4303.0,66.7484,66.7765,66.6923,66.6923,4303.0
2023-08-24 13:05:00,71.26,71.33,71.24,71.31,7175.0,66.711,66.7765,66.6923,66.7578,7175.0
2023-08-24 13:10:00,71.32,71.35,71.28,71.29,3571.0,66.7671,66.7952,66.7297,66.7391,3571.0
2023-08-24 13:15:00,71.3,71.34,71.26,71.28,5013.0,66.7484,66.7859,66.711,66.7297,5013.0
2023-08-24 13:20:00,71.29,71.32,71.27,71.28,5561.0,66.7391,66.7671,66.7203,66.7297,5561.0
2023-08-24 13:25:00,71.28,71.31,71.24,71.25,7236.0,66.7297,66.7578,66.6923,66.7016,7236.0
2023-08-24 13:30:00,71.24,71.26,71.22,71.23,6993.0,66.6923,66.711,66.6735,66.6829,6993.0
2023-08-24 13:35:00,71.23,71.31,71.22,71.29,6172.0,66.6829,66.7578,66.6735,66.7391,6172.0
2023-08-24 13:40:00,71.29,71.33,71.26,71.28,5557.0,66.7391,66.7765,66.711,66.7297,5557.0
2023-08-24 13:45:00,71.26,71.28,71.22,71.22,9176.0,66.711,66.7297,66.6735,66.6735,9176.0
2023-08-24 13:50:00,71.23,71.26,71.22,71.26,5553.0,66.6829,66.711,66.6735,66.711,5553.0
2023-08-24 13:55:00,71.26,71.29,71.22,71.25,5019.0,66.711,66.7391,66.6735,66.7016,5019.0
2023-08-24 14:00:00,71.26,71.29,71.19,71.19,6813.0,66.711,66.7391,66.6454,66.6454,6813.0
2023-08-24 14:05:00,71.2,71.2,71.15,71.16,6794.0,66.6548,66.6548,66.608,66.6174,6794.0
2023-08-24 14:10:00,71.16,71.22,71.13,71.14,9184.0,66.6174,66.6735,66.5893,66.5986,9184.0
2023-08-24 14:15:00,71.13,71.14,71.08,71.09,6003.0,66.5893,66.5986,66.5425,66.5518,6003.0
2023-08-24 14:20:00,71.09,71.12,71.09,71.11,3152.0,66.5518,66.5799,66.5518,66.5706,3152.0
2023-08-24 14:25:00,71.11,71.11,71.02,71.04,9907.0,66.5706,66.5706,66.4863,66.505,9907.0
2023-08-24 14:30:00,71.03,71.08,71.01,71.06,6570.0,66.4957,66.5425,66.4769,66.5237,6570.0
2023-08-24 14:35:00,71.06,71.06,71.0,71.01,6746.0,66.5237,66.5237,66.4676,66.4769,6746.0
2023-08-24 14:40:00,71.01,71.08,70.99,71.06,5930.0,66.4769,66.5425,66.4582,66.5237,5930.0
2023-08-24 14:45:00,71.06,71.12,71.04,71.11,6835.0,66.5237,66.5799,66.505,66.5706,6835.0
2023-08-24 14:50:00,71.11,71.11,71.02,71.05,9454.0,66.5706,66.5706,66.4863,66.5144,9454.0
2023-08-24 14:55:00,71.07,71.1,71.07,71.08,10243.0,66.5331,66.5612,66.5331,66.5425,10243.0
2023-08-24 15:00:00,71.08,71.09,71.03,71.03,7766.0,66.5425,66.5518,66.4957,66.4957,7766.0
2023-08-24 15:05:00,71.03,71.04,70.92,70.97,8483.0,66.4957,66.505,66.3927,66.4395,8483.0
2023-08-24 15:10:00,70.97,71.05,70.97,71.05,14021.0,66.4395,66.5144,66.4395,66.5144,14021.0
2023-08-24 15:15:00,71.04,71.13,71.04,71.09,14591.0,66.505,66.5893,66.505,66.5518,14591.0
2023-08-24 15:20:00,71.09,71.13,71.04,71.06,25584.0,66.5518,66.5893,66.505,66.5237,25584.0
2023-08-24 15:25:00,71.06,71.1,71.04,71.09,21963.0,66.5237,66.5612,66.505,66.5518,21963.0
2023-08-24 15:30:00,71.09,71.14,71.08,71.13,23564.0,66.5518,66.5986,66.5425,66.5893,23564.0
2023-08-24 15:35:00,71.13,71.13,71.02,71.03,13747.0,66.5893,66.5893,66.4863,66.4957,13747.0
2023-08-24 15:40:00,71.01,71.07,71.0,71.0,14247.0,66.4769,66.5331,66.4676,66.4676,14247.0
2023-08-24 15:45:00,71.0,71.0,70.92,70.95,18822.0,66.4676,66.4676,66.3927,66.4208,18822.0
2023-08-24 15:50:00,70.95,71.02,70.92,70.92,37864.0,66.4208,66.4863,66.3927,66.3927,37864.0
2023-08-24 15:55:00,70.92,70.96,70.77,70.8,192328.0,66.3927,66.4301,66.2523,66.2803,192328.0
2023-08-25 09:30:00,70.99,71.45,70.99,71.44,19708.0,66.4582,66.8888,66.4582,66.8795,19708.0
2023-08-25 09:35:00,71.3,71.32,71.25,71.32,679.0,66.7484,66.7671,66.7016,66.7671,679.0
2023-08-25 09:40:00,71.26,71.27,71.01,71.09,3770.0,66.711,66.7203,66.4769,66.5518,3770.0
2023-08-25 09:45:00,71.09,71.13,71.02,71.07,3590.0,66.5518,66.5893,66.4863,66.5331,3590.0
2023-08-25 09:50:00,71.13,71.13,70.93,71.03,8488.0,66.5893,66.5893,66.402,66.4957,8488.0
2023-08-25 09:55:00,71.05,71.13,70.96,71.13,1950.0,66.5144,66.5893,66.4301,66.5893,1950.0
2023-08-25 10:00:00,71.28,71.28,71.02,71.08,12332.0,66.7297,66.7297,66.4863,66.5425,12332.0
2023-08-25 10:05:00,71.07,71.24,71.06,71.24,15235.0,66.5331,66.6923,66.5237,66.6923,15235.0
2023-08-25 10:10:00,71.28,71.31,71.12,71.22,7994.0,66.7297,66.7578,66.5799,66.6735,7994.0
2023-08-25 10:15:00,71.24,71.46,71.24,71.34,11128.0,66.6923,66.8982,66.6923,66.7859,11128.0
2023-08-25 10:20:00,71.3,71.31,71.14,71.16,9954.0,66.7484,66.7578,66.5986,66.6174,9954.0
2023-08-25 10:25:00,71.21,71.22,71.07,71.12,11483.0,66.6642,66.6735,66.5331,66.5799,11483.0
2023-08-25 10:30:00,71.09,71.11,70.96,71.05,6568.0,66.5518,66.5706,66.4301,66.5144,6568.0
2023-08-25 10:35:00,71.05,71.19,71.04,71.12,11275.0,66.5144,66.6454,66.505,66.5799,11275.0
2023-08-25 10:40:00,71.13,71.26,71.09,71.25,5578.0,66.5893,66.711,66.5518,66.7016,5578.0
2023-08-25 10:45:00,71.24,71.27,71.14,71.27,3227.0,66.6923,66.7203,66.5986,66.7203,3227.0
2023-08-25 10:50:00,71.25,71.27,71.2,71.23,5233.0,66.7016,66.7203,66.6548,66.6829,5233.0
2023-08-25 10:55:00,71.21,71.33,71.17,71.33,30177.0,66.6642,66.7765,66.6267,66.7765,30177.0
2023-08-25 11:00:00,71.3,71.35,71.26,71.35,11149.0,66.7484,66.7952,66.711,66.7952,11149.0
2023-08-25 11:05:00,71.41,71.6,71.4,71.56,8218.0,66.8514,67.0293,66.842,66.9918,8218.0
2023-08-25 11:10:00,71.57,71.8,71.57,71.78,11250.0,67.0012,67.2165,67.0012,67.1978,11250.0
2023-08-25 11:15:00,71.77,71.77,71.64,71.73,7118.0,67.1884,67.1884,67.0667,67.151,7118.0
2023-08-25 11:20:00,71.74,71.74,71.68,71.72,3532.0,67.1603,67.1603,67.1042,67.1416,3532.0
2023-08-25 11:25:00,71.75,71.97,71.75,71.96,10810.0,67.1697,67.3757,67.1697,67.3663,10810.0
2023-08-25 11:30:00,71.95,72.02,71.81,71.82,12656.0,67.3569,67.4225,67.2259,67.2352,12656.0
2023-08-25 11:35:00,71.8,71.86,71.77,71.78,9652.0,67.2165,67.2727,67.1884,67.1978,9652.0
2023-08-25 11:40:00,71.77,71.79,71.74,71.78,9946.0,67.1884,67.2071,67.1603,67.1978,9946.0
2023-08-25 11:45:00,71.78,71.8,71.73,71.74,6751.0,67.1978,67.2165,67.151,67.1603,6751.0
2023-08-25 11:50:00,71.73,71.81,71.67,71.76,40253.0,67.151,67.2259,67.0948,67.1791,40253.0
2023-08-25 11:55:00,71.76,71.76,71.6,71.63,4645.0,67.1791,67.1791,67.0293,67.0574,4645.0
2023-08-25 12:00:00,71.62,71.79,71.62,71.79,3981.0,67.048,67.2071,67.048,67.2071,3981.0
2023-08-25 12:05:00,71.79,71.8,71.68,71.75,4596.0,67.2071,67.2165,67.1042,67.1697,4596.0
2023-08-25 12:10:00,71.72,71.78,71.71,71.73,6478.0,67.1416,67.1978,67.1323,67.151,6478.0
2023-08-25 12:15:00,71.74,71.74,71.68,71.71,3993.0,67.1603,67.1603,67.1042,67.1323,3993.0
2023-08-25 12:20:00,71.72,71.81,71.71,71.79,3491.0,67.1416,67.2259,67.1323,67.2071,3491.0
2023-08-25 12:25:00,71.78,71.85,71.77,71.78,3324.0,67.1978,67.2633,67.1884,67.1978,3324.0
2023-08-25 12:30:00,71.77,71.89,71.77,71.85,4559.0,67.1884,67.3008,67.1884,67.2633,4559.0
2023-08-25 12:35:00,71.88,71.89,71.83,71.89,3764.0,67.2914,67.3008,67.2446,67.3008,3764.0
2023-08-25 12:40:00,71.88,71.93,71.86,71.92,4504.0,67.2914,67.3382,67.2727,67.3288,4504.0
2023-08-25 12:45:00,71.92,71.94,71.86,71.94,5230.0,67.3288,67.3476,67.2727,67.3476,5230.0
2023-08-25 12:50:00,71.9,71.9,71.78,71.8,6159.0,67.3101,67.3101,67.1978,67.2165,6159.0
2023-08-25 12:55:00,71.78,71.87,71.77,71.86,6450.0,67.1978,67.282,67.1884,67.2727,6450.0
2023-08-25 13:00:00,71.86,71.86,71.77,71.77,8147.0,67.2727,67.2727,67.1884,67.1884,8147.0
2023-08-25 13:05:00,71.79,71.83,71.78,71.8,2089.0,67.2071,67.2446,67.1978,67.2165,2089.0
2023-08-25 13:10:00,71.78,71.81,71.72,71.75,6871.0,67.1978,67.2259,67.1416,67.1697,6871.0
2023-08-25 13:15:00,71.77,71.77,71.67,71.69,4093.0,67.1884,67.1884,67.0948,67.1135,4093.0
2023-08-25 13:20:00,71.65,71.67,71.62,71.65,4579.0,67.0761,67.0948,67.048,67.0761,4579.0
2023-08-25 13:25:00,71.64,71.64,71.57,71.61,2338.0,67.0667,67.0667,67.0012,67.0386,2338.0
2023-08-25 13:30:00,71.61,71.61,71.52,71.56,5684.0,67.0386,67.0386,66.9544,66.9918,5684.0
2023-08-25 13:35:00,71.56,71.57,71.51,71.52,6179.0,66.9918,67.0012,66.945,66.9544,6179.0
2023-08-25 13:40:00,71.53,71.56,71.5,71.54,2553.0,66.9637,66.9918,66.9357,66.9731,2553.0
2023-08-25 13:45:00,71.52,71.6,71.51,71.58,5515.0,66.9544,67.0293,66.945,67.0106,5515.0
2023-08-25 13:50:00,71.59,71.63,71.57,71.62,4585.0,67.0199,67.0574,67.0012,67.048,4585.0
2023-08-25 13:55:00,71.61,71.65,71.6,71.64,5573.0,67.0386,67.0761,67.0293,67.0667,5573.0
2023-08-25 14:00:00,71.65,71.67,71.6,71.62,4870.0,67.0761,67.0948,67.0293,67.048,4870.0
2023-08-25 14:05:00,71.63,71.64,71.54,71.58,7407.0,67.0574,67.0667,66.9731,67.0106,7407.0
2023-08-25 14:10:00,71.58,71.65,71.55,71.64,7871.0,67.0106,67.0761,66.9825,67.0667,7871.0
2023-08-25 14:15:00,71.64,71.64,71.56,71.63,4071.0,67.0667,67.0667,66.9918,67.0574,4071.0
2023-08-25 14:20:00,71.64,71.68,71.64,71.65,8346.0,67.0667,67.1042,67.0667,67.0761,8346.0
2023-08-25 14:25:00,71.65,71.68,71.63,71.65,2108.0,67.0761,67.1042,67.0574,67.0761,2108.0
2023-08-25 14:30:00,71.67,71.75,71.64,71.75,3698.0,67.0948,67.1697,67.0667,67.1697,3698.0
2023-08-25 14:35:00,71.74,71.82,71.72,71.76,7873.0,67.1603,67.2352,67.1416,67.1791,7873.0
2023-08-25 14:40:00,71.77,71.78,71.72,71.72,68909.0,67.1884,67.1978,67.1416,67.1416,68909.0
2023-08-25 14:45:00,71.72,71.74,71.69,71.73,14379.0,67.1416,67.1603,67.1135,67.151,14379.0
2023-08-25 14:50:00,71.73,71.75,71.7,71.75,5495.0,67.151,67.1697,67.1229,67.1697,5495.0
2023-08-25 14:55:00,71.75,71.79,71.71,71.77,4978.0,67.1697,67.2071,67.1323,67.1884,4978.0
2023-08-25 15:00:00,71.78,71.85,71.78,71.81,5208.0,67.1978,67.2633,67.1978,67.2259,5208.0
2023-08-25 15:05:00,71.81,71.82,71.73,71.79,8672.0,67.2259,67.2352,67.151,67.2071,8672.0
2023-08-25 15:10:00,71.81,71.82,71.75,71.75,6765.0,67.2259,67.2352,67.1697,67.1697,6765.0
2023-08-25 15:15:00,71.76,71.79,71.7,71.72,6678.0,67.1791,67.2071,67.1229,67.1416,6678.0
2023-08-25 15:20:00,71.72,71.77,71.7,71.72,7139.0,67.1416,67.1884,67.1229,67.1416,7139.0
2023-08-25 15:25:00,71.72,71.75,71.7,71.7,4970.0,67.1416,67.1697,67.1229,67.1229,4970.0
2023-08-25 15:30:00,71.71,71.82,71.7,71.82,11188.0,67.1323,67.2352,67.1229,67.2352,11188.0
2023-08-25 15:35:00,71.82,71.84,71.77,71.81,16112.0,67.2352,67.254,67.1884,67.2259,16112.0
2023-08-25 15:40:00,71.81,71.86,71.77,71.84,14804.0,67.2259,67.2727,67.1884,67.254,14804.0
2023-08-25 15:45:00,71.84,71.87,71.8,71.81,18409.0,67.254,67.282,67.2165,67.2259,18409.0
2023-08-25 15:50:00,71.82,71.86,71.75,71.79,67403.0,67.2352,67.2727,67.1697,67.2071,67403.0
2023-08-25 15:55:00,71.79,71.82,71.55,71.56,162020.0,67.2071,67.2352,66.9825,66.9918,162020.0
2023-08-28 09:30:00,71.66,71.74,71.6,71.65,10582.0,67.0854,67.1603,67.0293,67.0761,10582.0
2023-08-28 09:35:00,71.67,71.96,71.67,71.85,5815.0,67.0948,67.3663,67.0948,67.2633,5815.0
2023-08-28 09:40:00,71.85,72.07,71.8,71.99,11571.0,67.2633,67.4693,67.2165,67.3944,11571.0
2023-08-28 09:45:00,71.98,72.03,71.89,71.98,4503.0,67.385,67.4318,67.3008,67.385,4503.0
2023-08-28 09:50:00,72.01,72.07,71.95,71.96,6073.0,67.4131,67.4693,67.3569,67.3663,6073.0
2023-08-28 09:55:00,71.99,72.05,71.93,72.04,4809.0,67.3944,67.4505,67.3382,67.4412,4809.0
2023-08-28 10:00:00,72.06,72.08,72.0,72.04,10807.0,67.4599,67.4786,67.4037,67.4412,10807.0
2023-08-28 10:05:00,72.03,72.03,71.88,71.93,18885.0,67.4318,67.4318,67.2914,67.3382,18885.0
2023-08-28 10:10:00,71.95,72.0,71.91,71.98,15491.0,67.3569,67.4037,67.3195,67.385,15491.0
2023-08-28 10:15:00,71.98,72.0,71.9,71.98,7392.0,67.385,67.4037,67.3101,67.385,7392.0
2023-08-28 10:20:00,71.98,72.05,71.96,72.0,6132.0,67.385,67.4505,67.3663,67.4037,6132.0
2023-08-28 10:25:00,72.01,72.05,71.97,72.03,6346.0,67.4131,67.4505,67.3757,67.4318,6346.0
2023-08-28 10:30:00,72.02,72.03,71.89,71.93,7454.0,67.4225,67.4318,67.3008,67.3382,7454.0
2023-08-28 10:35:00,71.91,71.91,71.79,71.8,5870.0,67.3195,67.3195,67.2071,67.2165,5870.0
2023-08-28 10:40:00,71.78,71.82,71.71,71.74,7513.0,67.1978,67.2352,67.1323,67.1603,7513.0
2023-08-28 10:45:00,71.74,71.77,71.61,71.62,5016.0,67.1603,67.1884,67.0386,67.048,5016.0
2023-08-28 10:50:00,71.61,71.64,71.59,71.62,11444.0,67.0386,67.0667,67.0199,67.048,11444.0
2023-08-28 10:55:00,71.62,71.63,71.55,71.59,7467.0,67.048,67.0574,66.9825,67.0199,7467.0
2023-08-28 11:00:00,71.59,71.6,71.48,71.51,7082.0,67.0199,67.0293,66.9169,66.945,7082.0
2023-08-28 11:05:00,71.5,71.54,71.43,71.43,6760.0,66.9357,66.9731,66.8701,66.8701,6760.0
2023-08-28 11:10:00,71.42,71.48,71.4,71.4,6304.0,66.8608,66.9169,66.842,66.842,6304.0
2023-08-28 11:15:00,71.37,71.44,71.37,71.44,5378.0,66.814,66.8795,66.814,66.8795,5378.0
2023-08-28 11:20:00,71.42,71.49,71.4,71.4,8695.0,66.8608,66.9263,66.842,66.842,8695.0
2023-08-28 11:25:00,71.38,71.46,71.37,71.42,5239.0,66.8233,66.8982,66.814,66.8608,5239.0
2023-08-28 11:30:00,71.44,71.49,71.37,71.43,12381.0,66.8795,66.9263,66.814,66.8701,12381.0
2023-08-28 11:35:00,71.43,71.52,71.43,71.52,5600.0,66.8701,66.9544,66.8701,66.9544,5600.0
2023-08-28 11:40:00,71.53,71.56,71.49,71.53,7299.0,66.9637,66.9918,66.9263,66.9637,7299.0
2023-08-28 11:45:00,71.53,71.56,71.48,71.48,5262.0,66.9637,66.9918,66.9169,66.9169,5262.0
2023-08-28 11:50:00,71.5,71.54,71.44,71.52,9979.0,66.9357,66.9731,66.8795,66.9544,9979.0
2023-08-28 11:55:00,71.51,71.57,71.5,71.55,7718.0,66.945,67.0012,66.9357,66.9825,7718.0
2023-08-28 12:00:00,71.57,71.6,71.53,71.6,5825.0,67.0012,67.0293,66.9637,67.0293,5825.0
2023-08-28 12:05:00,71.59,71.63,71.57,71.62,6884.0,67.0199,67.0574,67.0012,67.048,6884.0
2023-08-28 12:10:00,71.6,71.66,71.59,71.62,9947.0,67.0293,67.0854,67.0199,67.048,9947.0
2023-08-28 12:15:00,71.62,71.62,71.54,71.55,5628.0,67.048,67.048,66.9731,66.9825,5628.0
2023-08-28 12:20:00,71.54,71.59,71.51,71.59,8332.0,66.9731,67.0199,66.945,67.0199,8332.0
2023-08-28 12:25:00,71.59,71.61,71.52,71.57,15869.0,67.0199,67.0386,66.9544,67.0012,15869.0
2023-08-28 12:30:00,71.55,71.56,71.5,71.51,11617.0,66.9825,66.9918,66.9357,66.945,11617.0
2023-08-28 12:35:00,71.51,71.56,71.47,71.56,4375.0,66.945,66.9918,66.9076,66.9918,4375.0
2023-08-28 12:40:00,71.55,71.6,71.49,71.58,3085.0,66.9825,67.0293,66.9263,67.0106,3085.0
2023-08-28 12:45:00,71.56,71.61,71.55,71.57,8280.0,66.9918,67.0386,66.9825,67.0012,8280.0
2023-08-28 12:50:00,71.58,71.62,71.56,71.56,4917.0,67.0106,67.048,66.9918,66.9918,4917.0
2023-08-28 12:55:00,71.6,71.62,71.58,71.61,3237.0,67.0293,67.048,67.0106,67.0386,3237.0
2023-08-28 13:00:00,71.62,71.62,71.53,71.57,4546.0,67.048,67.048,66.9637,67.0012,4546.0
2023-08-28 13:05:00,71.58,71.62,71.56,71.56,2932.0,67.0106,67.048,66.9918,66.9918,2932.0
2023-08-28 13:10:00,71.57,71.6,71.5,71.55,3804.0,67.0012,67.0293,66.9357,66.9825,3804.0
2023-08-28 13:15:00,71.52,71.54,71.48,71.52,3680.0,66.9544,66.9731,66.9169,66.9544,3680.0
2023-08-28 13:20:00,71.52,71.53,71.46,71.52,3689.0,66.9544,66.9637,66.8982,66.9544,3689.0
2023-08-28 13:25:00,71.52,71.52,71.43,71.43,2769.0,66.9544,66.9544,66.8701,66.8701,2769.0
2023-08-28 13:30:00,71.44,71.51,71.43,71.5,6294.0,66.8795,66.945,66.8701,66.9357,6294.0
2023-08-28 13:35:00,71.49,71.56,71.44,71.56,8251.0,66.9263,66.9918,66.8795,66.9918,8251.0
2023-08-28 13:40:00,71.57,71.59,71.51,71.53,4169.0,67.0012,67.0199,66.945,66.9637,4169.0
2023-08-28 13:45:00,71.53,71.55,71.49,71.53,4623.0,66.9637,66.9825,66.9263,66.9637,4623.0
2023-08-28 13:50:00,71.52,71.57,71.45,71.47,6386.0,66.9544,67.0012,66.8888,66.9076,6386.0
2023-08-28 13:55:00,71.44,71.44,71.35,71.39,6075.0,66.8795,66.8795,66.7952,66.8327,6075.0
2023-08-28 14:00:00,71.38,71.41,71.35,71.39,7610.0,66.8233,66.8514,66.7952,66.8327,7610.0
2023-08-28 14:05:00,71.36,71.39,71.35,71.39,3484.0,66.8046,66.8327,66.7952,66.8327,3484.0
2023-08-28 14:10:00,71.4,71.4,71.33,71.36,8053.0,66.842,66.842,66.7765,66.8046,8053.0
2023-08-28 14:15:00,71.37,71.4,71.34,71.39,10571.0,66.814,66.842,66.7859,66.8327,10571.0
2023-08-28 14:20:00,71.39,71.41,71.37,71.39,3986.0,66.8327,66.8514,66.814,66.8327,3986.0
2023-08-28 14:25:00,71.41,71.43,71.38,71.41,7461.0,66.8514,66.8701,66.8233,66.8514,7461.0
2023-08-28 14:30:00,71.41,71.45,71.39,71.44,6717.0,66.8514,66.8888,66.8327,66.8795,6717.0
2023-08-28 14:35:00,71.44,71.49,71.44,71.45,6154.0,66.8795,66.9263,66.8795,66.8888,6154.0
2023-08-28 14:40:00,71.45,71.52,71.45,71.51,6234.0,66.8888,66.9544,66.8888,66.945,6234.0
2023-08-28 14:45:00,71.52,71.56,71.47,71.48,6450.0,66.9544,66.9918,66.9076,66.9169,6450.0
2023-08-28 14:50:00,71.49,71.55,71.49,71.55,8606.0,66.9263,66.9825,66.9263,66.9825,8606.0
2023-08-28 14:55:00,71.55,71.57,71.5,71.57,9236.0,66.9825,67.0012,66.9357,67.0012,9236.0
2023-08-28 15:00:00,71.57,71.59,71.53,71.58,10730.0,67.0012,67.0199,66.9637,67.0106,10730.0
2023-08-28 15:05:00,71.58,71.62,71.55,71.59,272504.0,67.0106,67.048,66.9825,67.0199,272504.0
2023-08-28 15:10:00,71.58,71.58,71.47,71.53,10176.0,67.0106,67.0106,66.9076,66.9637,10176.0
2023-08-28 15:15:00,71.53,71.58,71.51,71.56,19490.0,66.9637,67.0106,66.945,66.9918,19490.0
2023-08-28 15:20:00,71.54,71.58,71.54,71.56,20096.0,66.9731,67.0106,66.9731,66.9918,20096.0
2023-08-28 15:25:00,71.56,71.57,71.53,71.55,12344.0,66.9918,67.0012,66.9637,66.9825,12344.0
2023-08-28 15:30:00,71.54,71.58,71.48,71.56,17466.0,66.9731,67.0106,66.9169,66.9918,17466.0
2023-08-28 15:35:00,71.55,71.59,71.53,71.55,16208.0,66.9825,67.0199,66.9637,66.9825,16208.0
2023-08-28 15:40:00,71.55,71.62,71.54,71.59,18196.0,66.9825,67.048,66.9731,67.0199,18196.0
2023-08-28 15:45:00,71.6,71.77,71.6,71.67,28150.0,67.0293,67.1884,67.0293,67.0948,28150.0
2023-08-28 15:50:00,71.67,71.73,71.55,71.56,62240.0,67.0948,67.151,66.9825,66.9918,62240.0
2023-08-28 15:55:00,71.56,71.58,71.52,71.57,116213.0,66.9918,67.0106,66.9544,67.0012,116213.0
2023-08-29 09:30:00,71.74,71.74,71.49,71.51,20878.0,67.1603,67.1603,66.9263,66.945,20878.0
2023-08-29 09:35:00,71.58,71.59,71.33,71.54,8423.0,67.0106,67.0199,66.7765,66.9731,8423.0
2023-08-29 09:40:00,71.59,71.82,71.59,71.77,10240.0,67.0199,67.2352,67.0199,67.1884,10240.0
2023-08-29 09:45:00,71.67,71.79,71.58,71.74,27608.0,67.0948,67.2071,67.0106,67.1603,27608.0
2023-08-29 09:50:00,71.73,71.81,71.72,71.73,3112.0,67.151,67.2259,67.1416,67.151,3112.0
2023-08-29 09:55:00,71.73,71.75,71.6,71.6,9656.0,67.151,67.1697,67.0293,67.0293,9656.0
2023-08-29 10:00:00,71.62,71.76,71.62,71.71,7443.0,67.048,67.1791,67.048,67.1323,7443.0
2023-08-29 10:05:00,71.7,71.84,71.66,71.83,6005.0,67.1229,67.254,67.0854,67.2446,6005.0
2023-08-29 10:10:00,71.83,71.84,71.69,71.77,10113.0,67.2446,67.254,67.1135,67.1884,10113.0
2023-08-29 10:15:00,71.83,71.96,71.83,71.91,5695.0,67.2446,67.3663,67.2446,67.3195,5695.0
2023-08-29 10:20:00,71.89,71.97,71.88,71.97,9016.0,67.3008,67.3757,67.2914,67.3757,9016.0
2023-08-29 10:25:00,71.98,72.04,71.94,72.04,20427.0,67.385,67.4412,67.3476,67.4412,20427.0
2023-08-29 10:30:00,72.04,72.09,71.99,72.04,6936.0,67.4412,67.488,67.3944,67.4412,6936.0
2023-08-29 10:35:00,72.08,72.08,71.86,71.91,7678.0,67.4786,67.4786,67.2727,67.3195,7678.0
2023-08-29 10:40:00,71.87,71.87,71.7,71.7,3274.0,67.282,67.282,67.1229,67.1229,3274.0
2023-08-29 10:45:00,71.69,71.69,71.59,71.63,4615.0,67.1135,67.1135,67.0199,67.0574,4615.0
2023-08-29 10:50:00,71.63,71.66,71.55,71.55,3521.0,67.0574,67.0854,66.9825,66.9825,3521.0
2023-08-29 10:55:00,71.47,71.51,71.41,71.5,7585.0,66.9076,66.945,66.8514,66.9357,7585.0
2023-08-29 11:00:00,71.47,71.49,71.43,71.47,12139.0,66.9076,66.9263,66.8701,66.9076,12139.0
2023-08-29 11:05:00,71.49,71.49,71.38,71.39,3988.0,66.9263,66.9263,66.8233,66.8327,3988.0
2023-08-29 11:10:00,71.37,71.37,71.19,71.26,8284.0,66.814,66.814,66.6454,66.711,8284.0
2023-08-29 11:15:00,71.26,71.38,71.26,71.38,6780.0,66.711,66.8233,66.711,66.8233,6780.0
2023-08-29 11:20:00,71.38,71.46,71.34,71.46,8659.0,66.8233,66.8982,66.7859,66.8982,8659.0
2023-08-29 11:25:00,71.45,71.48,71.41,71.48,5901.0,66.8888,66.9169,66.8514,66.9169,5901.0
2023-08-29 11:30:00,71.48,71.61,71.48,71.61,8371.0,66.9169,67.0386,66.9169,67.0386,8371.0
2023-08-29 11:35:00,71.59,71.65,71.58,71.64,6061.0,67.0199,67.0761,67.0106,67.0667,6061.0
2023-08-29 11:40:00,71.65,71.71,71.6,71.7,9919.0,67.0761,67.1323,67.0293,67.1229,9919.0
2023-08-29 11:45:00,71.73,71.73,71.65,71.67,8254.0,67.151,67.151,67.0761,67.0948,8254.0
2023-08-29 11:50:00,71.67,71.71,71.63,71.64,8587.0,67.0948,67.1323,67.0574,67.0667,8587.0
2023-08-29 11:55:00,71.65,71.67,71.58,71.59,3000.0,67.0761,67.0948,67.0106,67.0199,3000.0
2023-08-29 12:00:00,71.59,71.71,71.59,71.71,2602.0,67.0199,67.1323,67.0199,67.1323,2602.0
2023-08-29 12:05:00,71.7,71.74,71.67,71.71,4387.0,67.1229,67.1603,67.0948,67.1323,4387.0
2023-08-29 12:10:00,71.72,71.78,71.69,71.7,3847.0,67.1416,67.1978,67.1135,67.1229,3847.0
2023-08-29 12:15:00,71.72,71.87,71.72,71.84,8118.0,67.1416,67.282,67.1416,67.254,8118.0
2023-08-29 12:20:00,71.83,71.9,71.83,71.87,8140.0,67.2446,67.3101,67.2446,67.282,8140.0
2023-08-29 12:25:00,71.86,71.87,71.79,71.79,7307.0,67.2727,67.282,67.2071,67.2071,7307.0
2023-08-29 12:30:00,71.81,71.81,71.73,71.75,15173.0,67.2259,67.2259,67.151,67.1697,15173.0
2023-08-29 12:35:00,71.75,71.8,71.74,71.77,10129.0,67.1697,67.2165,67.1603,67.1884,10129.0
2023-08-29 12:40:00,71.77,71.78,71.69,71.71,7053.0,67.1884,67.1978,67.1135,67.1323,7053.0
2023-08-29 12:45:00,71.72,71.74,71.62,71.62,4750.0,67.1416,67.1603,67.048,67.048,4750.0
2023-08-29 12:50:00,71.63,71.64,71.58,71.63,4401.0,67.0574,67.0667,67.0106,67.0574,4401.0
2023-08-29 12:55:00,71.64,71.66,71.6,71.62,5384.0,67.0667,67.0854,67.0293,67.048,5384.0
2023-08-29 13:00:00,71.64,71.65,71.6,71.63,3293.0,67.0667,67.0761,67.0293,67.0574,3293.0
2023-08-29 13:05:00,71.63,71.71,71.63,71.71,5855.0,67.0574,67.1323,67.0574,67.1323,5855.0
2023-08-29 13:10:00,71.72,71.78,71.72,71.78,3696.0,67.1416,67.1978,67.1416,67.1978,3696.0
2023-08-29 13:15:00,71.78,71.8,71.72,71.73,5228.0,67.1978,67.2165,67.1416,67.151,5228.0
2023-08-29 13:20:00,71.7,71.8,71.7,71.8,4019.0,67.1229,67.2165,67.1229,67.2165,4019.0
2023-08-29 13:25:00,71.78,71.83,71.76,71.79,7487.0,67.1978,67.2446,67.1791,67.2071,7487.0
2023-08-29 13:30:00,71.79,71.88,71.76,71.88,9442.0,67.2071,67.2914,67.1791,67.2914,9442.0
2023-08-29 13:35:00,71.87,71.94,71.87,71.92,8627.0,67.282,67.3476,67.282,67.3288,8627.0
2023-08-29 13:40:00,71.91,71.98,71.91,71.96,6870.0,67.3195,67.385,67.3195,67.3663,6870.0
2023-08-29 13:45:00,71.96,71.99,71.94,71.95,8451.0,67.3663,67.3944,67.3476,67.3569,8451.0
2023-08-29 13:50:00,71.95,71.97,71.8,71.8,11226.0,67.3569,67.3757,67.2165,67.2165,11226.0
2023-08-29 13:55:00,71.79,71.84,71.77,71.84,9472.0,67.2071,67.254,67.1884,67.254,9472.0
2023-08-29 14:00:00,71.83,71.86,71.81,71.81,6948.0,67.2446,67.2727,67.2259,67.2259,6948.0
2023-08-29 14:05:00,71.81,71.84,71.79,71.83,6015.0,67.2259,67.254,67.2071,67.2446,6015.0
2023-08-29 14:10:00,71.83,71.83,71.77,71.77,5660.0,67.2446,67.2446,67.1884,67.1884,5660.0
2023-08-29 14:15:00,71.76,71.76,71.7,71.73,18014.0,67.1791,67.1791,67.1229,67.151,18014.0
2023-08-29 14:20:00,71.75,71.79,71.71,71.71,7329.0,67.1697,67.2071,67.1323,67.1323,7329.0
2023-08-29 14:25:00,71.72,71.74,71.6,71.64,12953.0,67.1416,67.1603,67.0293,67.0667,12953.0
2023-08-29 14:30:00,71.62,71.68,71.62,71.64,5588.0,67.048,67.1042,67.048,67.0667,5588.0
2023-08-29 14:35:00,71.65,71.69,71.6,71.62,8758.0,67.0761,67.1135,67.0293,67.048,8758.0
2023-08-29 14:40:00,71.63,71.68,71.6,71.67,8208.0,67.0574,67.1042,67.0293,67.0948,8208.0
2023-08-29 14:45:00,71.67,71.69,71.6,71.61,23739.0,67.0948,67.1135,67.0293,67.0386,23739.0
2023-08-29 14:50:00,71.63,71.64,71.56,71.56,6856.0,67.0574,67.0667,66.9918,66.9918,6856.0
2023-08-29 14:55:00,71.57,71.57,71.52,71.56,7858.0,67.0012,67.0012,66.9544,66.9918,7858.0
2023-08-29 15:00:00,71.57,71.61,71.51,71.59,12050.0,67.0012,67.0386,66.945,67.0199,12050.0
2023-08-29 15:05:00,71.6,71.61,71.57,71.58,7195.0,67.0293,67.0386,67.0012,67.0106,7195.0
2023-08-29 15:10:00,71.59,71.59,71.55,71.55,7645.0,67.0199,67.0199,66.9825,66.9825,7645.0
2023-08-29 15:15:00,71.53,71.65,71.52,71.65,12385.0,66.9637,67.0761,66.9544,67.0761,12385.0
2023-08-29 15:20:00,71.64,71.64,71.59,71.63,10032.0,67.0667,67.0667,67.0199,67.0574,10032.0
2023-08-29 15:25:00,71.64,71.7,71.63,71.68,13213.0,67.0667,67.1229,67.0574,67.1042,13213.0
2023-08-29 15:30:00,71.7,71.71,71.66,71.68,11541.0,67.1229,67.1323,67.0854,67.1042,11541.0
2023-08-29 15:35:00,71.67,71.75,71.67,71.74,15154.0,67.0948,67.1697,67.0948,67.1603,15154.0
2023-08-29 15:40:00,71.74,71.81,71.73,71.81,14003.0,67.1603,67.2259,67.151,67.2259,14003.0
2023-08-29 15:45:00,71.82,71.87,71.76,71.76,29640.0,67.2352,67.282,67.1791,67.1791,29640.0
2023-08-29 15:50:00,71.78,71.89,71.77,71.87,54859.0,67.1978,67.3008,67.1884,67.282,54859.0
2023-08-29 15:55:00,71.87,71.87,71.69,71.72,176952.0,67.282,67.282,67.1135,67.1416,176952.0
2023-08-30 09:30:00,71.51,71.64,71.3,71.53,22960.0,66.945,67.0667,66.7484,66.9637,22960.0
2023-08-30 09:35:00,71.53,71.63,71.39,71.4,6289.0,66.9637,67.0574,66.8327,66.842,6289.0
2023-08-30 09:40:00,71.39,71.64,71.36,71.56,7923.0,66.8327,67.0667,66.8046,66.9918,7923.0
2023-08-30 09:45:00,71.59,71.71,71.56,71.62,12920.0,67.0199,67.1323,66.9918,67.048,12920.0
2023-08-30 09:50:00,71.69,71.82,71.67,71.72,4249.0,67.1135,67.2352,67.0948,67.1416,4249.0
2023-08-30 09:55:00,71.71,71.77,71.68,71.74,8483.0,67.1323,67.1884,67.1042,67.1603,8483.0
2023-08-30 10:00:00,71.74,71.77,71.54,71.56,9284.0,67.1603,67.1884,66.9731,66.9918,9284.0
2023-08-30 10:05:00,71.54,71.65,71.53,71.57,3474.0,66.9731,67.0761,66.9637,67.0012,3474.0
2023-08-30 10:10:00,71.58,71.59,71.52,71.56,4747.0,67.0106,67.0199,66.9544,66.9918,4747.0
2023-08-30 10:15:00,71.53,71.56,71.47,71.52,6293.0,66.9637,66.9918,66.9076,66.9544,6293.0
2023-08-30 10:20:00,71.51,71.56,71.45,71.5,5205.0,66.945,66.9918,66.8888,66.9357,5205.0
2023-08-30 10:25:00,71.5,71.5,71.31,71.31,6193.0,66.9357,66.9357,66.7578,66.7578,6193.0
2023-08-30 10:30:00,71.32,71.35,71.28,71.33,7728.0,66.7671,66.7952,66.7297,66.7765,7728.0
2023-08-30 10:35:00,71.32,71.35,71.17,71.19,12114.0,66.7671,66.7952,66.6267,66.6454,12114.0
2023-08-30 10:40:00,71.19,71.25,71.14,71.18,7339.0,66.6454,66.7016,66.5986,66.6361,7339.0
2023-08-30 10:45:00,71.15,71.15,71.05,71.12,4851.0,66.608,66.608,66.5144,66.5799,4851.0
2023-08-30 10:50:00,71.12,71.14,71.0,71.04,6659.0,66.5799,66.5986,66.4676,66.505,6659.0
2023-08-30 10:55:00,71.0,71.07,70.99,71.06,4745.0,66.4676,66.5331,66.4582,66.5237,4745.0
2023-08-30 11:00:00,71.05,71.05,70.93,70.95,4393.0,66.5144,66.5144,66.402,66.4208,4393.0
2023-08-30 11:05:00,70.94,70.96,70.85,70.86,6721.0,66.4114,66.4301,66.3272,66.3365,6721.0
2023-08-30 11:10:00,70.87,70.98,70.86,70.9,7792.0,66.3459,66.4489,66.3365,66.374,7792.0
2023-08-30 11:15:00,70.91,70.93,70.82,70.84,4810.0,66.3833,66.402,66.2991,66.3178,4810.0
2023-08-30 11:20:00,70.87,70.93,70.81,70.92,7753.0,66.3459,66.402,66.2897,66.3927,7753.0
2023-08-30 11:25:00,70.95,70.97,70.89,70.95,5075.0,66.4208,66.4395,66.3646,66.4208,5075.0
2023-08-30 11:30:00,70.98,71.05,70.91,71.04,5225.0,66.4489,66.5144,66.3833,66.505,5225.0
2023-08-30 11:35:00,71.07,71.12,71.04,71.11,5366.0,66.5331,66.5799,66.505,66.5706,5366.0
2023-08-30 11:40:00,71.1,71.18,71.1,71.18,8487.0,66.5612,66.6361,66.5612,66.6361,8487.0
2023-08-30 11:45:00,71.2,71.21,71.15,71.16,5962.0,66.6548,66.6642,66.608,66.6174,5962.0
2023-08-30 11:50:00,71.15,71.22,71.14,71.17,6415.0,66.608,66.6735,66.5986,66.6267,6415.0
2023-08-30 11:55:00,71.17,71.18,71.12,71.17,3672.0,66.6267,66.6361,66.5799,66.6267,3672.0
2023-08-30 12:00:00,71.16,71.17,71.06,71.14,6453.0,66.6174,66.6267,66.5237,66.5986,6453.0
2023-08-30 12:05:00,71.13,71.15,71.09,71.09,5593.0,66.5893,66.608,66.5518,66.5518,5593.0
2023-08-30 12:10:00,71.09,71.13,71.07,71.13,5206.0,66.5518,66.5893,66.5331,66.5893,5206.0
2023-08-30 12:15:00,71.11,71.19,71.09,71.15,6091.0,66.5706,66.6454,66.5518,66.608,6091.0
2023-08-30 12:20:00,71.13,71.17,71.12,71.15,5674.0,66.5893,66.6267,66.5799,66.608,5674.0
2023-08-30 12:25:00,71.15,71.16,71.11,71.12,1900.0,66.608,66.6174,66.5706,66.5799,1900.0
2023-08-30 12:30:00,71.11,71.2,71.09,71.2,14492.0,66.5706,66.6548,66.5518,66.6548,14492.0
2023-08-30 12:35:00,71.2,71.22,71.09,71.14,4420.0,66.6548,66.6735,66.5518,66.5986,4420.0
2023-08-30 12:40:00,71.15,71.16,71.11,71.11,3997.0,66.608,66.6174,66.5706,66.5706,3997.0
2023-08-30 12:45:00,71.11,71.19,71.08,71.12,8751.0,66.5706,66.6454,66.5425,66.5799,8751.0
2023-08-30 12:50:00,71.12,71.17,71.11,71.15,11304.0,66.5799,66.6267,66.5706,66.608,11304.0
2023-08-30 12:55:00,71.16,71.22,71.16,71.17,6921.0,66.6174,66.6735,66.6174,66.6267,6921.0
2023-08-30 13:00:00,71.17,71.2,71.14,71.2,3769.0,66.6267,66.6548,66.5986,66.6548,3769.0
2023-08-30 13:05:00,71.18,71.18,71.11,71.12,3234.0,66.6361,66.6361,66.5706,66.5799,3234.0
2023-08-30 13:10:00,71.12,71.12,71.07,71.09,7905.0,66.5799,66.5799,66.5331,66.5518,7905.0
2023-08-30 13:15:00,71.09,71.1,71.0,71.02,4763.0,66.5518,66.5612,66.4676,66.4863,4763.0
2023-08-30 13:20:00,71.03,71.03,70.98,71.0,5346.0,66.4957,66.4957,66.4489,66.4676,5346.0
2023-08-30 13:25:00,70.98,70.98,70.88,70.91,6049.0,66.4489,66.4489,66.3552,66.3833,6049.0
2023-08-30 13:30:00,70.9,70.95,70.88,70.9,4893.0,66.374,66.4208,66.3552,66.374,4893.0
2023-08-30 13:35:00,70.9,70.92,70.87,70.91,4500.0,66.374,66.3927,66.3459,66.3833,4500.0
2023-08-30 13:40:00,70.93,70.93,70.82,70.82,3189.0,66.402,66.402,66.2991,66.2991,3189.0
2023-08-30 13:45:00,70.82,70.89,70.81,70.86,7853.0,66.2991,66.3646,66.2897,66.3365,7853.0
2023-08-30 13:50:00,70.86,70.86,70.77,70.77,4569.0,66.3365,66.3365,66.2523,66.2523,4569.0
2023-08-30 13:55:00,70.77,70.81,70.76,70.81,6818.0,66.2523,66.2897,66.2429,66.2897,6818.0
2023-08-30 14:00:00,70.81,70.83,70.77,70.77,3000.0,66.2897,66.3084,66.2523,66.2523,3000.0
2023-08-30 14:05:00,70.75,70.77,70.71,70.76,5680.0,66.2335,66.2523,66.1961,66.2429,5680.0
2023-08-30 14:10:00,70.74,70.79,70.73,70.75,5525.0,66.2242,66.271,66.2148,66.2335,5525.0
2023-08-30 14:15:00,70.76,70.78,70.71,70.74,3690.0,66.2429,66.2616,66.1961,66.2242,3690.0
2023-08-30 14:20:00,70.74,70.76,70.72,70.72,5013.0,66.2242,66.2429,66.2055,66.2055,5013.0
2023-08-30 14:25:00,70.72,70.76,70.68,70.68,5965.0,66.2055,66.2429,66.168,66.168,5965.0
2023-08-30 14:30:00,70.67,70.68,70.6,70.63,5153.0,66.1586,66.168,66.0931,66.1212,5153.0
2023-08-30 14:35:00,70.61,70.63,70.57,70.63,8673.0,66.1025,66.1212,66.065,66.1212,8673.0
2023-08-30 14:40:00,70.61,70.66,70.6,70.65,4708.0,66.1025,66.1493,66.0931,66.1399,4708.0
2023-08-30 14:45:00,70.65,70.7,70.64,70.67,3006.0,66.1399,66.1867,66.1306,66.1586,3006.0
2023-08-30 14:50:00,70.68,70.71,70.66,70.67,11059.0,66.168,66.1961,66.1493,66.1586,11059.0
2023-08-30 14:55:00,70.65,70.68,70.62,70.65,7678.0,66.1399,66.168,66.1118,66.1399,7678.0
2023-08-30 15:00:00,70.67,70.69,70.62,70.63,5069.0,66.1586,66.1774,66.1118,66.1212,5069.0
2023-08-30 15:05:00,70.64,70.69,70.62,70.69,11201.0,66.1306,66.1774,66.1118,66.1774,11201.0
2023-08-30 15:10:00,70.68,70.75,70.68,70.75,12654.0,66.168,66.2335,66.168,66.2335,12654.0
2023-08-30 15:15:00,70.74,70.78,70.68,70.71,10425.0,66.2242,66.2616,66.168,66.1961,10425.0
2023-08-30 15:20:00,70.72,70.72,70.61,70.64,17004.0,66.2055,66.2055,66.1025,66.1306,17004.0
2023-08-30 15:25:00,70.67,70.69,70.62,70.68,15777.0,66.1586,66.1774,66.1118,66.168,15777.0
2023-08-30 15:30:00,70.69,70.73,70.66,70.66,18644.0,66.1774,66.2148,66.1493,66.1493,18644.0
2023-08-30 15:35:00,70.66,70.72,70.64,70.7,24623.0,66.1493,66.2055,66.1306,66.1867,24623.0
2023-08-30 15:40:00,70.69,70.73,70.65,70.72,27054.0,66.1774,66.2148,66.1399,66.2055,27054.0
2023-08-30 15:45:00,70.73,70.8,70.69,70.77,39388.0,66.2148,66.2803,66.1774,66.2523,39388.0
2023-08-30 15:50:00,70.79,70.82,70.71,70.77,76458.0,66.271,66.2991,66.1961,66.2523,76458.0
2023-08-30 15:55:00,70.78,70.88,70.73,70.86,174763.0,66.2616,66.3552,66.2148,66.3365,174763.0
2023-08-31 09:30:00,71.1,71.32,70.84,70.9,26761.0,66.5612,66.7671,66.3178,66.374,26761.0
2023-08-31 09:35:00,70.99,71.21,70.96,71.02,7768.0,66.4582,66.6642,66.4301,66.4863,7768.0
2023-08-31 09:40:00,70.96,71.23,70.96,71.22,3656.0,66.4301,66.6829,66.4301,66.6735,3656.0
2023-08-31 09:45:00,71.23,71.35,71.21,71.34,7751.0,66.6829,66.7952,66.6642,66.7859,7751.0
2023-08-31 09:50:00,71.33,71.34,71.23,71.33,25134.0,66.7765,66.7859,66.6829,66.7765,25134.0
2023-08-31 09:55:00,71.31,71.41,71.3,71.32,14735.0,66.7578,66.8514,66.7484,66.7671,14735.0
2023-08-31 10:00:00,71.32,71.32,71.2,71.23,37476.0,66.7671,66.7671,66.6548,66.6829,37476.0
2023-08-31 10:05:00,71.23,71.26,71.13,71.17,10697.0,66.6829,66.711,66.5893,66.6267,10697.0
2023-08-31 10:10:00,71.16,71.19,71.13,71.16,13559.0,66.6174,66.6454,66.5893,66.6174,13559.0
2023-08-31 10:15:00,71.15,71.27,71.1,71.24,10537.0,66.608,66.7203,66.5612,66.6923,10537.0
2023-08-31 10:20:00,71.23,71.29,71.18,71.28,11618.0,66.6829,66.7391,66.6361,66.7297,11618.0
2023-08-31 10:25:00,71.28,71.28,71.17,71.24,7040.0,66.7297,66.7297,66.6267,66.6923,7040.0
2023-08-31 10:30:00,71.23,71.24,70.95,70.95,11591.0,66.6829,66.6923,66.4208,66.4208,11591.0
2023-08-31 10:35:00,70.99,71.01,70.77,70.82,13815.0,66.4582,66.4769,66.2523,66.2991,13815.0
2023-08-31 10:40:00,70.84,70.93,70.8,70.84,22062.0,66.3178,66.402,66.2803,66.3178,22062.0
2023-08-31 10:45:00,70.86,70.9,70.81,70.87,7435.0,66.3365,66.374,66.2897,66.3459,7435.0
2023-08-31 10:50:00,70.9,70.98,70.87,70.96,6326.0,66.374,66.4489,66.3459,66.4301,6326.0
2023-08-31 10:55:00,70.98,71.03,70.93,70.98,6922.0,66.4489,66.4957,66.402,66.4489,6922.0
2023-08-31 11:00:00,70.98,71.0,70.88,70.94,6539.0,66.4489,66.4676,66.3552,66.4114,6539.0
2023-08-31 11:05:00,70.93,70.95,70.81,70.87,7611.0,66.402,66.4208,66.2897,66.3459,7611.0
2023-08-31 11:10:00,70.88,70.94,70.86,70.92,5208.0,66.3552,66.4114,66.3365,66.3927,5208.0
2023-08-31 11:15:00,70.92,70.95,70.86,70.91,6346.0,66.3927,66.4208,66.3365,66.3833,6346.0
2023-08-31 11:20:00,70.93,70.93,70.88,70.92,5943.0,66.402,66.402,66.3552,66.3927,5943.0
2023-08-31 11:25:00,70.93,71.08,70.92,71.08,8521.0,66.402,66.5425,66.3927,66.5425,8521.0
2023-08-31 11:30:00,71.11,71.12,70.92,70.92,6911.0,66.5706,66.5799,66.3927,66.3927,6911.0
2023-08-31 11:35:00,70.92,70.96,70.88,70.92,3975.0,66.3927,66.4301,66.3552,66.3927,3975.0
2023-08-31 11:40:00,70.92,70.96,70.89,70.92,6446.0,66.3927,66.4301,66.3646,66.3927,6446.0
2023-08-31 11:45:00,70.89,70.89,70.8,70.84,7322.0,66.3646,66.3646,66.2803,66.3178,7322.0
2023-08-31 11:50:00,70.86,70.96,70.83,70.92,5549.0,66.3365,66.4301,66.3084,66.3927,5549.0
2023-08-31 11:55:00,70.92,70.92,70.83,70.88,7892.0,66.3927,66.3927,66.3084,66.3552,7892.0
2023-08-31 12:00:00,70.88,70.88,70.76,70.84,7123.0,66.3552,66.3552,66.2429,66.3178,7123.0
2023-08-31 12:05:00,70.83,70.88,70.82,70.82,5586.0,66.3084,66.3552,66.2991,66.2991,5586.0
2023-08-31 12:10:00,70.83,70.86,70.76,70.79,5691.0,66.3084,66.3365,66.2429,66.271,5691.0
2023-08-31 12:15:00,70.79,70.87,70.75,70.87,6324.0,66.271,66.3459,66.2335,66.3459,6324.0
2023-08-31 12:20:00,70.86,70.95,70.85,70.94,5424.0,66.3365,66.4208,66.3272,66.4114,5424.0
2023-08-31 12:25:00,70.95,70.95,70.86,70.87,8283.0,66.4208,66.4208,66.3365,66.3459,8283.0
2023-08-31 12:30:00,70.85,70.86,70.78,70.78,7642.0,66.3272,66.3365,66.2616,66.2616,7642.0
2023-08-31 12:35:00,70.79,70.83,70.76,70.77,9729.0,66.271,66.3084,66.2429,66.2523,9729.0
2023-08-31 12:40:00,70.78,70.87,70.78,70.85,11525.0,66.2616,66.3459,66.2616,66.3272,11525.0
2023-08-31 12:45:00,70.83,70.86,70.76,70.81,11188.0,66.3084,66.3365,66.2429,66.2897,11188.0
2023-08-31 12:50:00,70.81,70.85,70.75,70.76,6644.0,66.2897,66.3272,66.2335,66.2429,6644.0
2023-08-31 12:55:00,70.76,70.83,70.76,70.77,4160.0,66.2429,66.3084,66.2429,66.2523,4160.0
2023-08-31 13:00:00,70.78,70.79,70.73,70.76,6803.0,66.2616,66.271,66.2148,66.2429,6803.0
2023-08-31 13:05:00,70.75,70.81,70.72,70.79,6340.0,66.2335,66.2897,66.2055,66.271,6340.0
2023-08-31 13:10:00,70.8,70.8,70.74,70.76,3416.0,66.2803,66.2803,66.2242,66.2429,3416.0
2023-08-31 13:15:00,70.78,70.79,70.72,70.76,8813.0,66.2616,66.271,66.2055,66.2429,8813.0
2023-08-31 13:20:00,70.76,70.81,70.73,70.81,5473.0,66.2429,66.2897,66.2148,66.2897,5473.0
2023-08-31 13:25:00,70.82,70.82,70.77,70.78,4137.0,66.2991,66.2991,66.2523,66.2616,4137.0
2023-08-31 13:30:00,70.77,70.81,70.75,70.78,7052.0,66.2523,66.2897,66.2335,66.2616,7052.0
2023-08-31 13:35:00,70.79,70.81,70.72,70.78,6382.0,66.271,66.2897,66.2055,66.2616,6382.0
2023-08-31 13:40:00,70.79,70.82,70.74,70.78,10704.0,66.271,66.2991,66.2242,66.2616,10704.0
2023-08-31 13:45:00,70.77,70.8,70.76,70.79,5472.0,66.2523,66.2803,66.2429,66.271,5472.0
2023-08-31 13:50:00,70.78,70.84,70.78,70.8,7009.0,66.2616,66.3178,66.2616,66.2803,7009.0
2023-08-31 13:55:00,70.81,70.82,70.77,70.8,10061.0,66.2897,66.2991,66.2523,66.2803,10061.0
2023-08-31 14:00:00,70.82,70.85,70.72,70.83,24466.0,66.2991,66.3272,66.2055,66.3084,24466.0
2023-08-31 14:05:00,70.84,70.84,70.72,70.72,11225.0,66.3178,66.3178,66.2055,66.2055,11225.0
2023-08-31 14:10:00,70.73,70.79,70.73,70.77,6480.0,66.2148,66.271,66.2148,66.2523,6480.0
2023-08-31 14:15:00,70.78,70.84,70.76,70.84,7735.0,66.2616,66.3178,66.2429,66.3178,7735.0
2023-08-31 14:20:00,70.83,70.85,70.78,70.81,20420.0,66.3084,66.3272,66.2616,66.2897,20420.0
2023-08-31 14:25:00,70.8,70.82,70.74,70.77,10140.0,66.2803,66.2991,66.2242,66.2523,10140.0
2023-08-31 14:30:00,70.78,70.8,70.76,70.78,51579.0,66.2616,66.2803,66.2429,66.2616,51579.0
2023-08-31 14:35:00,70.75,70.79,70.7,70.7,10061.0,66.2335,66.271,66.1867,66.1867,10061.0
2023-08-31 14:40:00,70.71,70.72,70.51,70.51,8298.0,66.1961,66.2055,66.0089,66.0089,8298.0
2023-08-31 14:45:00,70.51,70.52,70.38,70.39,14757.0,66.0089,66.0182,65.8872,65.8965,14757.0
2023-08-31 14:50:00,70.37,70.45,70.37,70.44,7438.0,65.8778,65.9527,65.8778,65.9433,7438.0
2023-08-31 14:55:00,70.44,70.54,70.43,70.49,10340.0,65.9433,66.0369,65.934,65.9901,10340.0
2023-08-31 15:00:00,70.49,70.57,70.49,70.52,9613.0,65.9901,66.065,65.9901,66.0182,9613.0
2023-08-31 15:05:00,70.5,70.51,70.4,70.42,37970.0,65.9995,66.0089,65.9059,65.9246,37970.0
2023-08-31 15:10:00,70.43,70.48,70.42,70.46,8373.0,65.934,65.9808,65.9246,65.962,8373.0
2023-08-31 15:15:00,70.45,70.49,70.43,70.44,9612.0,65.9527,65.9901,65.934,65.9433,9612.0
2023-08-31 15:20:00,70.43,70.47,70.38,70.42,12520.0,65.934,65.9714,65.8872,65.9246,12520.0
2023-08-31 15:25:00,70.43,70.48,70.41,70.47,12019.0,65.934,65.9808,65.9152,65.9714,12019.0
2023-08-31 15:30:00,70.47,70.52,70.41,70.42,19708.0,65.9714,66.0182,65.9152,65.9246,19708.0
2023-08-31 15:35:00,70.42,70.42,70.35,70.4,14498.0,65.9246,65.9246,65.8591,65.9059,14498.0
2023-08-31 15:40:00,70.39,70.44,70.38,70.42,18805.0,65.8965,65.9433,65.8872,65.9246,18805.0
2023-08-31 15:45:00,70.42,70.45,70.35,70.37,24960.0,65.9246,65.9527,65.8591,65.8778,24960.0
2023-08-31 15:50:00,70.36,70.41,70.25,70.26,72479.0,65.8684,65.9152,65.7655,65.7748,72479.0
2023-08-31 15:55:00,70.26,70.26,70.15,70.19,204429.0,65.7748,65.7748,65.6718,65.7093,204429.0
2023-09-01 09:30:00,70.73,70.85,70.42,70.64,26794.0,66.2148,66.3272,65.9246,66.1306,26794.0
2023-09-01 09:35:00,70.67,70.86,70.53,70.79,10012.0,66.1586,66.3365,66.0276,66.271,10012.0
2023-09-01 09:40:00,70.71,70.8,70.54,70.8,10513.0,66.1961,66.2803,66.0369,66.2803,10513.0
2023-09-01 09:45:00,70.86,70.91,70.76,70.87,8586.0,66.3365,66.3833,66.2429,66.3459,8586.0
2023-09-01 09:50:00,70.88,70.9,70.63,70.76,5860.0,66.3552,66.374,66.1212,66.2429,5860.0
2023-09-01 09:55:00,70.7,70.75,70.62,70.67,6131.0,66.1867,66.2335,66.1118,66.1586,6131.0
2023-09-01 10:00:00,70.7,70.75,70.63,70.7,20697.0,66.1867,66.2335,66.1212,66.1867,20697.0
2023-09-01 10:05:00,70.72,70.73,70.58,70.66,13473.0,66.2055,66.2148,66.0744,66.1493,13473.0
2023-09-01 10:10:00,70.66,70.71,70.54,70.54,12281.0,66.1493,66.1961,66.0369,66.0369,12281.0
2023-09-01 10:15:00,70.5,70.65,70.49,70.65,20237.0,65.9995,66.1399,65.9901,66.1399,20237.0
2023-09-01 10:20:00,70.69,70.69,70.45,70.48,9933.0,66.1774,66.1774,65.9527,65.9808,9933.0
2023-09-01 10:25:00,70.48,70.54,70.35,70.42,10812.0,65.9808,66.0369,65.8591,65.9246,10812.0
2023-09-01 10:30:00,70.41,70.45,70.29,70.36,11291.0,65.9152,65.9527,65.8029,65.8684,11291.0
2023-09-01 10:35:00,70.35,70.45,70.34,70.44,12212.0,65.8591,65.9527,65.8497,65.9433,12212.0
2023-09-01 10:40:00,70.45,70.54,70.41,70.52,9942.0,65.9527,66.0369,65.9152,66.0182,9942.0
2023-09-01 10:45:00,70.51,70.55,70.41,70.52,7548.0,66.0089,66.0463,65.9152,66.0182,7548.0
2023-09-01 10:50:00,70.5,70.55,70.47,70.52,7424.0,65.9995,66.0463,65.9714,66.0182,7424.0
2023-09-01 10:55:00,70.52,70.58,70.5,70.55,27782.0,66.0182,66.0744,65.9995,66.0463,27782.0
2023-09-01 11:00:00,70.56,70.62,70.45,70.52,20292.0,66.0557,66.1118,65.9527,66.0182,20292.0
2023-09-01 11:05:00,70.53,70.6,70.49,70.51,10337.0,66.0276,66.0931,65.9901,66.0089,10337.0
2023-09-01 11:10:00,70.52,70.53,70.38,70.39,6881.0,66.0182,66.0276,65.8872,65.8965,6881.0
2023-09-01 11:15:00,70.4,70.4,70.28,70.36,13160.0,65.9059,65.9059,65.7935,65.8684,13160.0
2023-09-01 11:20:00,70.35,70.4,70.23,70.26,9168.0,65.8591,65.9059,65.7467,65.7748,9168.0
2023-09-01 11:25:00,70.25,70.25,70.12,70.17,4989.0,65.7655,65.7655,65.6438,65.6906,4989.0
2023-09-01 11:30:00,70.18,70.19,70.1,70.13,5335.0,65.6999,65.7093,65.625,65.6531,5335.0
2023-09-01 11:35:00,70.11,70.11,70.02,70.02,8526.0,65.6344,65.6344,65.5501,65.5501,8526.0
2023-09-01 11:40:00,70.03,70.03,69.98,69.98,14461.0,65.5595,65.5595,65.5127,65.5127,14461.0
2023-09-01 11:45:00,69.98,69.98,69.87,69.88,12253.0,65.5127,65.5127,65.4097,65.4191,12253.0
2023-09-01 11:50:00,69.9,69.98,69.86,69.98,9943.0,65.4378,65.5127,65.4004,65.5127,9943.0
2023-09-01 11:55:00,69.97,70.07,69.96,70.03,15885.0,65.5033,65.5969,65.494,65.5595,15885.0
2023-09-01 12:00:00,70.04,70.04,69.88,69.98,12640.0,65.5689,65.5689,65.4191,65.5127,12640.0
2023-09-01 12:05:00,69.97,70.06,69.9,69.93,9755.0,65.5033,65.5876,65.4378,65.4659,9755.0
2023-09-01 12:10:00,69.96,70.03,69.91,69.95,13563.0,65.494,65.5595,65.4472,65.4846,13563.0
2023-09-01 12:15:00,69.93,69.93,69.82,69.89,6396.0,65.4659,65.4659,65.3629,65.4284,6396.0
2023-09-01 12:20:00,69.9,69.93,69.83,69.83,6531.0,65.4378,65.4659,65.3723,65.3723,6531.0
2023-09-01 12:25:00,69.84,69.84,69.76,69.77,5838.0,65.3816,65.3816,65.3067,65.3161,5838.0
2023-09-01 12:30:00,69.8,69.8,69.68,69.71,6608.0,65.3442,65.3442,65.2318,65.2599,6608.0
2023-09-01 12:35:00,69.7,69.73,69.64,69.66,7333.0,65.2506,65.2786,65.1944,65.2131,7333.0
2023-09-01 12:40:00,69.67,69.67,69.56,69.58,5669.0,65.2225,65.2225,65.1195,65.1382,5669.0
2023-09-01 12:45:00,69.56,69.6,69.54,69.6,4800.0,65.1195,65.1569,65.1008,65.1569,4800.0
2023-09-01 12:50:00,69.57,69.58,69.52,69.56,5386.0,65.1289,65.1382,65.0821,65.1195,5386.0
2023-09-01 12:55:00,69.59,69.6,69.55,69.6,8559.0,65.1476,65.1569,65.1101,65.1569,8559.0
2023-09-01 13:00:00,69.62,69.69,69.54,69.59,5378.0,65.1757,65.2412,65.1008,65.1476,5378.0
2023-09-01 13:05:00,69.58,69.58,69.52,69.55,4351.0,65.1382,65.1382,65.0821,65.1101,4351.0
2023-09-01 13:10:00,69.55,69.58,69.51,69.58,4271.0,65.1101,65.1382,65.0727,65.1382,4271.0
2023-09-01 13:15:00,69.56,69.59,69.52,69.59,13760.0,65.1195,65.1476,65.0821,65.1476,13760.0
2023-09-01 13:20:00,69.61,69.63,69.57,69.58,5497.0,65.1663,65.185,65.1289,65.1382,5497.0
2023-09-01 13:25:00,69.58,69.65,69.58,69.63,4568.0,65.1382,65.2038,65.1382,65.185,4568.0
2023-09-01 13:30:00,69.62,69.68,69.61,69.64,5554.0,65.1757,65.2318,65.1663,65.1944,5554.0
2023-09-01 13:35:00,69.64,69.68,69.6,69.66,7741.0,65.1944,65.2318,65.1569,65.2131,7741.0
2023-09-01 13:40:00,69.69,69.73,69.63,69.68,5060.0,65.2412,65.2786,65.185,65.2318,5060.0
2023-09-01 13:45:00,69.68,69.76,69.67,69.74,3892.0,65.2318,65.3067,65.2225,65.288,3892.0
2023-09-01 13:50:00,69.74,69.76,69.71,69.74,4750.0,65.288,65.3067,65.2599,65.288,4750.0
2023-09-01 13:55:00,69.74,69.77,69.73,69.77,3346.0,65.288,65.3161,65.2786,65.3161,3346.0
2023-09-01 14:00:00,69.77,69.77,69.7,69.74,4194.0,65.3161,65.3161,65.2506,65.288,4194.0
2023-09-01 14:05:00,69.75,69.78,69.72,69.75,14376.0,65.2974,65.3255,65.2693,65.2974,14376.0
2023-09-01 14:10:00,69.74,69.75,69.7,69.75,13914.0,65.288,65.2974,65.2506,65.2974,13914.0
2023-09-01 14:15:00,69.74,69.75,69.68,69.74,6474.0,65.288,65.2974,65.2318,65.288,6474.0
2023-09-01 14:20:00,69.72,69.75,69.69,69.72,6755.0,65.2693,65.2974,65.2412,65.2693,6755.0
2023-09-01 14:25:00,69.74,69.82,69.73,69.81,7535.0,65.288,65.3629,65.2786,65.3535,7535.0
2023-09-01 14:30:00,69.8,69.9,69.8,69.89,8646.0,65.3442,65.4378,65.3442,65.4284,8646.0
2023-09-01 14:35:00,69.87,69.87,69.8,69.86,6441.0,65.4097,65.4097,65.3442,65.4004,6441.0
2023-09-01 14:40:00,69.85,69.85,69.78,69.79,7874.0,65.391,65.391,65.3255,65.3348,7874.0
2023-09-01 14:45:00,69.78,69.84,69.75,69.8,8265.0,65.3255,65.3816,65.2974,65.3442,8265.0
2023-09-01 14:50:00,69.8,69.91,69.8,69.86,7019.0,65.3442,65.4472,65.3442,65.4004,7019.0
2023-09-01 14:55:00,69.85,69.88,69.81,69.84,7652.0,65.391,65.4191,65.3535,65.3816,7652.0
2023-09-01 15:00:00,69.84,69.87,69.8,69.81,8252.0,65.3816,65.4097,65.3442,65.3535,8252.0
2023-09-01 15:05:00,69.81,69.82,69.7,69.73,14786.0,65.3535,65.3629,65.2506,65.2786,14786.0
2023-09-01 15:10:00,69.74,69.8,69.71,69.8,11635.0,65.288,65.3442,65.2599,65.3442,11635.0
2023-09-01 15:15:00,69.78,69.89,69.77,69.82,10926.0,65.3255,65.4284,65.3161,65.3629,10926.0
2023-09-01 15:20:00,69.81,69.89,69.8,69.88,8760.0,65.3535,65.4284,65.3442,65.4191,8760.0
2023-09-01 15:25:00,69.88,69.95,69.85,69.94,9686.0,65.4191,65.4846,65.391,65.4752,9686.0
2023-09-01 15:30:00,69.96,70.1,69.96,70.08,10344.0,65.494,65.625,65.494,65.6063,10344.0
2023-09-01 15:35:00,70.08,70.09,70.01,70.06,9424.0,65.6063,65.6157,65.5408,65.5876,9424.0
2023-09-01 15:40:00,70.06,70.11,70.05,70.1,21877.0,65.5876,65.6344,65.5782,65.625,21877.0
2023-09-01 15:45:00,70.1,70.12,70.05,70.08,32475.0,65.625,65.6438,65.5782,65.6063,32475.0
2023-09-01 15:50:00,70.07,70.09,70.04,70.05,34793.0,65.5969,65.6157,65.5689,65.5782,34793.0
2023-09-01 15:55:00,70.06,70.09,70.04,70.06,86002.0,65.5876,65.6157,65.5689,65.5876,86002.0
2023-09-05 09:30:00,69.91,70.08,69.77,70.02,40991.0,65.4472,65.6063,65.3161,65.5501,40991.0
2023-09-05 09:35:00,69.99,70.07,69.79,69.82,7567.0,65.5221,65.5969,65.3348,65.3629,7567.0
2023-09-05 09:40:00,69.77,69.77,69.52,69.6,8047.0,65.3161,65.3161,65.0821,65.1569,8047.0
2023-09-05 09:45:00,69.61,69.69,69.47,69.52,20517.0,65.1663,65.2412,65.0352,65.0821,20517.0
2023-09-05 09:50:00,69.52,69.52,69.25,69.3,9260.0,65.0821,65.0821,64.8293,64.8761,9260.0
2023-09-05 09:55:00,69.28,69.43,69.27,69.37,28590.0,64.8574,64.9978,64.848,64.9416,28590.0
2023-09-05 10:00:00,69.4,69.51,69.4,69.49,8537.0,64.9697,65.0727,64.9697,65.054,8537.0
2023-09-05 10:05:00,69.53,69.53,69.44,69.46,8922.0,65.0914,65.0914,65.0072,65.0259,8922.0
2023-09-05 10:10:00,69.46,69.48,69.41,69.48,27340.0,65.0259,65.0446,64.9791,65.0446,27340.0
2023-09-05 10:15:00,69.46,69.46,69.32,69.42,17828.0,65.0259,65.0259,64.8948,64.9884,17828.0
2023-09-05 10:20:00,69.41,69.43,69.26,69.33,14796.0,64.9791,64.9978,64.8387,64.9042,14796.0
2023-09-05 10:25:00,69.31,69.45,69.22,69.33,176853.0,64.8855,65.0165,64.8012,64.9042,176853.0
2023-09-05 10:30:00,69.31,69.38,69.23,69.25,39598.0,64.8855,64.951,64.8106,64.8293,39598.0
2023-09-05 10:35:00,69.23,69.23,68.97,69.0,11514.0,64.8106,64.8106,64.5672,64.5953,11514.0
2023-09-05 10:40:00,68.99,69.02,68.92,69.02,22074.0,64.5859,64.614,64.5204,64.614,22074.0
2023-09-05 10:45:00,69.01,69.27,69.01,69.27,22728.0,64.6046,64.848,64.6046,64.848,22728.0
2023-09-05 10:50:00,69.29,69.31,69.24,69.25,14789.0,64.8667,64.8855,64.8199,64.8293,14789.0
2023-09-05 10:55:00,69.25,69.34,69.23,69.26,38854.0,64.8293,64.9135,64.8106,64.8387,38854.0
2023-09-05 11:00:00,69.26,69.29,69.15,69.16,9906.0,64.8387,64.8667,64.7357,64.745,9906.0
2023-09-05 11:05:00,69.13,69.13,69.02,69.03,25947.0,64.717,64.717,64.614,64.6233,25947.0
2023-09-05 11:10:00,69.01,69.12,68.98,69.01,11037.0,64.6046,64.7076,64.5765,64.6046,11037.0
2023-09-05 11:15:00,69.02,69.05,68.97,68.97,10297.0,64.614,64.6421,64.5672,64.5672,10297.0
2023-09-05 11:20:00,68.97,68.98,68.85,68.88,9312.0,64.5672,64.5765,64.4548,64.4829,9312.0
2023-09-05 11:25:00,68.86,68.9,68.77,68.89,13548.0,64.4642,64.5016,64.3799,64.4923,13548.0
2023-09-05 11:30:00,68.89,68.92,68.88,68.9,7174.0,64.4923,64.5204,64.4829,64.5016,7174.0
2023-09-05 11:35:00,68.89,69.02,68.88,68.98,15856.0,64.4923,64.614,64.4829,64.5765,15856.0
2023-09-05 11:40:00,68.99,69.02,68.94,68.99,10165.0,64.5859,64.614,64.5391,64.5859,10165.0
2023-09-05 11:45:00,68.99,69.13,68.98,69.13,12287.0,64.5859,64.717,64.5765,64.717,12287.0
2023-09-05 11:50:00,69.13,69.27,69.11,69.23,27281.0,64.717,64.848,64.6982,64.8106,27281.0
2023-09-05 11:55:00,69.23,69.29,69.16,69.29,9142.0,64.8106,64.8667,64.745,64.8667,9142.0
2023-09-05 12:00:00,69.3,69.31,69.19,69.21,11198.0,64.8761,64.8855,64.7731,64.7918,11198.0
2023-09-05 12:05:00,69.23,69.47,69.23,69.47,8973.0,64.8106,65.0352,64.8106,65.0352,8973.0
2023-09-05 12:10:00,69.45,69.46,69.35,69.38,7281.0,65.0165,65.0259,64.9229,64.951,7281.0
2023-09-05 12:15:00,69.36,69.41,69.34,69.36,13859.0,64.9323,64.9791,64.9135,64.9323,13859.0
2023-09-05 12:20:00,69.37,69.37,69.29,69.3,5237.0,64.9416,64.9416,64.8667,64.8761,5237.0
2023-09-05 12:25:00,69.29,69.32,69.16,69.16,26165.0,64.8667,64.8948,64.745,64.745,26165.0
2023-09-05 12:30:00,69.17,69.22,69.14,69.14,19658.0,64.7544,64.8012,64.7263,64.7263,19658.0
2023-09-05 12:35:00,69.13,69.15,69.07,69.1,15462.0,64.717,64.7357,64.6608,64.6889,15462.0
2023-09-05 12:40:00,69.08,69.09,69.02,69.03,7052.0,64.6701,64.6795,64.614,64.6233,7052.0
2023-09-05 12:45:00,69.05,69.08,68.99,69.0,6947.0,64.6421,64.6701,64.5859,64.5953,6947.0
2023-09-05 12:50:00,68.99,69.01,68.92,68.93,5464.0,64.5859,64.6046,64.5204,64.5297,5464.0
2023-09-05 12:55:00,68.92,68.96,68.9,68.94,7892.0,64.5204,64.5578,64.5016,64.5391,7892.0
2023-09-05 13:00:00,68.94,69.01,68.92,69.01,8434.0,64.5391,64.6046,64.5204,64.6046,8434.0
2023-09-05 13:05:00,68.99,69.04,68.98,69.04,6686.0,64.5859,64.6327,64.5765,64.6327,6686.0
2023-09-05 13:10:00,69.03,69.11,69.03,69.08,10118.0,64.6233,64.6982,64.6233,64.6701,10118.0
2023-09-05 13:15:00,69.07,69.15,69.03,69.13,8587.0,64.6608,64.7357,64.6233,64.717,8587.0
2023-09-05 13:20:00,69.13,69.15,68.99,69.0,8885.0,64.717,64.7357,64.5859,64.5953,8885.0
2023-09-05 13:25:00,69.0,69.01,68.89,68.9,5067.0,64.5953,64.6046,64.4923,64.5016,5067.0
2023-09-05 13:30:00,68.88,68.94,68.84,68.93,14173.0,64.4829,64.5391,64.4455,64.5297,14173.0
2023-09-05 13:35:00,68.94,68.96,68.89,68.92,13908.0,64.5391,64.5578,64.4923,64.5204,13908.0
2023-09-05 13:40:00,68.93,68.98,68.91,68.92,6989.0,64.5297,64.5765,64.511,64.5204,6989.0
2023-09-05 13:45:00,68.93,68.97,68.92,68.97,4236.0,64.5297,64.5672,64.5204,64.5672,4236.0
2023-09-05 13:50:00,68.95,68.97,68.93,68.94,3700.0,64.5484,64.5672,64.5297,64.5391,3700.0
2023-09-05 13:55:00,68.95,68.97,68.93,68.96,5312.0,64.5484,64.5672,64.5297,64.5578,5312.0
2023-09-05 14:00:00,68.95,69.0,68.94,68.99,7266.0,64.5484,64.5953,64.5391,64.5859,7266.0
2023-09-05 14:05:00,68.98,69.0,68.94,68.98,16408.0,64.5765,64.5953,64.5391,64.5765,16408.0
2023-09-05 14:10:00,68.98,69.04,68.97,69.01,8732.0,64.5765,64.6327,64.5672,64.6046,8732.0
2023-09-05 14:15:00,69.02,69.08,68.99,69.07,8996.0,64.614,64.6701,64.5859,64.6608,8996.0
2023-09-05 14:20:00,69.08,69.13,69.05,69.1,9453.0,64.6701,64.717,64.6421,64.6889,9453.0
2023-09-05 14:25:00,69.1,69.21,69.09,69.16,14556.0,64.6889,64.7918,64.6795,64.745,14556.0
2023-09-05 14:30:00,69.16,69.2,69.16,69.2,7060.0,64.745,64.7825,64.745,64.7825,7060.0
2023-09-05 14:35:00,69.21,69.21,69.16,69.18,5784.0,64.7918,64.7918,64.745,64.7638,5784.0
2023-09-05 14:40:00,69.17,69.29,69.17,69.29,6638.0,64.7544,64.8667,64.7544,64.8667,6638.0
2023-09-05 14:45:00,69.31,69.35,69.25,69.26,6360.0,64.8855,64.9229,64.8293,64.8387,6360.0
2023-09-05 14:50:00,69.26,69.32,69.24,69.3,12472.0,64.8387,64.8948,64.8199,64.8761,12472.0
2023-09-05 14:55:00,69.3,69.33,69.29,69.32,8857.0,64.8761,64.9042,64.8667,64.8948,8857.0
2023-09-05 15:00:00,69.32,69.39,69.29,69.35,12067.0,64.8948,64.9604,64.8667,64.9229,12067.0
2023-09-05 15:05:00,69.35,69.38,69.32,69.35,10244.0,64.9229,64.951,64.8948,64.9229,10244.0
2023-09-05 15:10:00,69.35,69.37,69.33,69.35,12005.0,64.9229,64.9416,64.9042,64.9229,12005.0
2023-09-05 15:15:00,69.34,69.34,69.26,69.27,13880.0,64.9135,64.9135,64.8387,64.848,13880.0
2023-09-05 15:20:00,69.28,69.28,69.24,69.27,7785.0,64.8574,64.8574,64.8199,64.848,7785.0
2023-09-05 15:25:00,69.27,69.36,69.27,69.34,12588.0,64.848,64.9323,64.848,64.9135,12588.0
2023-09-05 15:30:00,69.34,69.36,69.29,69.32,13251.0,64.9135,64.9323,64.8667,64.8948,13251.0
2023-09-05 15:35:00,69.31,69.39,69.28,69.39,13512.0,64.8855,64.9604,64.8574,64.9604,13512.0
2023-09-05 15:40:00,69.38,69.52,69.36,69.5,36022.0,64.951,65.0821,64.9323,65.0633,36022.0
2023-09-05 15:45:00,69.51,69.56,69.39,69.39,28356.0,65.0727,65.1195,64.9604,64.9604,28356.0
2023-09-05 15:50:00,69.37,69.37,69.29,69.31,59341.0,64.9416,64.9416,64.8667,64.8855,59341.0
2023-09-05 15:55:00,69.32,69.36,69.18,69.2,157112.0,64.8948,64.9323,64.7638,64.7825,157112.0
2023-09-06 09:30:00,69.36,69.4,69.15,69.19,49305.0,64.9323,64.9697,64.7357,64.7731,49305.0
2023-09-06 09:35:00,69.17,69.21,69.06,69.09,9063.0,64.7544,64.7918,64.6514,64.6795,9063.0
2023-09-06 09:40:00,69.05,69.06,68.88,68.9,15262.0,64.6421,64.6514,64.4829,64.5016,15262.0
2023-09-06 09:45:00,68.9,69.18,68.88,69.06,45843.0,64.5016,64.7638,64.4829,64.6514,45843.0
2023-09-06 09:50:00,69.0,69.12,69.0,69.08,13529.0,64.5953,64.7076,64.5953,64.6701,13529.0
2023-09-06 09:55:00,69.07,69.32,69.07,69.32,15601.0,64.6608,64.8948,64.6608,64.8948,15601.0
2023-09-06 10:00:00,69.33,69.36,69.18,69.36,28043.0,64.9042,64.9323,64.7638,64.9323,28043.0
2023-09-06 10:05:00,69.39,69.53,69.36,69.51,7856.0,64.9604,65.0914,64.9323,65.0727,7856.0
2023-09-06 10:10:00,69.51,69.72,69.51,69.69,15029.0,65.0727,65.2693,65.0727,65.2412,15029.0
2023-09-06 10:15:00,69.68,69.68,69.48,69.5,30866.0,65.2318,65.2318,65.0446,65.0633,30866.0
2023-09-06 10:20:00,69.49,69.49,69.3,69.33,9761.0,65.054,65.054,64.8761,64.9042,9761.0
2023-09-06 10:25:00,69.34,69.37,69.26,69.35,26235.0,64.9135,64.9416,64.8387,64.9229,26235.0
2023-09-06 10:30:00,69.37,69.38,69.31,69.33,14060.0,64.9416,64.951,64.8855,64.9042,14060.0
2023-09-06 10:35:00,69.33,69.34,69.17,69.21,12131.0,64.9042,64.9135,64.7544,64.7918,12131.0
2023-09-06 10:40:00,69.2,69.33,69.19,69.33,22021.0,64.7825,64.9042,64.7731,64.9042,22021.0
2023-09-06 10:45:00,69.33,69.38,69.3,69.37,22781.0,64.9042,64.951,64.8761,64.9416,22781.0
2023-09-06 10:50:00,69.38,69.43,69.33,69.41,11908.0,64.951,64.9978,64.9042,64.9791,11908.0
2023-09-06 10:55:00,69.42,69.52,69.39,69.51,13263.0,64.9884,65.0821,64.9604,65.0727,13263.0
2023-09-06 11:00:00,69.52,69.53,69.4,69.41,12106.0,65.0821,65.0914,64.9697,64.9791,12106.0
2023-09-06 11:05:00,69.4,69.72,69.39,69.62,21831.0,64.9697,65.2693,64.9604,65.1757,21831.0
2023-09-06 11:10:00,69.63,69.64,69.36,69.37,26985.0,65.185,65.1944,64.9323,64.9416,26985.0
2023-09-06 11:15:00,69.37,69.42,69.32,69.39,12996.0,64.9416,64.9884,64.8948,64.9604,12996.0
2023-09-06 11:20:00,69.4,69.64,69.38,69.63,14892.0,64.9697,65.1944,64.951,65.185,14892.0
2023-09-06 11:25:00,69.62,69.63,69.56,69.59,11483.0,65.1757,65.185,65.1195,65.1476,11483.0
2023-09-06 11:30:00,69.58,69.58,69.5,69.52,6930.0,65.1382,65.1382,65.0633,65.0821,6930.0
2023-09-06 11:35:00,69.5,69.52,69.45,69.47,8038.0,65.0633,65.0821,65.0165,65.0352,8038.0
2023-09-06 11:40:00,69.48,69.51,69.44,69.47,6860.0,65.0446,65.0727,65.0072,65.0352,6860.0
2023-09-06 11:45:00,69.48,69.49,69.41,69.45,5175.0,65.0446,65.054,64.9791,65.0165,5175.0
2023-09-06 11:50:00,69.45,69.51,69.44,69.47,11755.0,65.0165,65.0727,65.0072,65.0352,11755.0
2023-09-06 11:55:00,69.46,69.5,69.45,69.45,4061.0,65.0259,65.0633,65.0165,65.0165,4061.0
2023-09-06 12:00:00,69.45,69.46,69.34,69.37,5901.0,65.0165,65.0259,64.9135,64.9416,5901.0
2023-09-06 12:05:00,69.36,69.38,69.33,69.34,4046.0,64.9323,64.951,64.9042,64.9135,4046.0
2023-09-06 12:10:00,69.35,69.44,69.33,69.34,8569.0,64.9229,65.0072,64.9042,64.9135,8569.0
2023-09-06 12:15:00,69.34,69.36,69.28,69.34,6565.0,64.9135,64.9323,64.8574,64.9135,6565.0
2023-09-06 12:20:00,69.33,69.34,69.28,69.3,6818.0,64.9042,64.9135,64.8574,64.8761,6818.0
2023-09-06 12:25:00,69.31,69.32,69.24,69.24,11155.0,64.8855,64.8948,64.8199,64.8199,11155.0
2023-09-06 12:30:00,69.23,69.31,69.2,69.28,5900.0,64.8106,64.8855,64.7825,64.8574,5900.0
2023-09-06 12:35:00,69.28,69.3,69.26,69.28,5348.0,64.8574,64.8761,64.8387,64.8574,5348.0
2023-09-06 12:40:00,69.27,69.3,69.21,69.26,6706.0,64.848,64.8761,64.7918,64.8387,6706.0
2023-09-06 12:45:00,69.25,69.28,69.2,69.26,8561.0,64.8293,64.8574,64.7825,64.8387,8561.0
2023-09-06 12:50:00,69.24,69.27,69.2,69.2,4861.0,64.8199,64.848,64.7825,64.7825,4861.0
2023-09-06 12:55:00,69.19,69.21,69.14,69.17,4653.0,64.7731,64.7918,64.7263,64.7544,4653.0
2023-09-06 13:00:00,69.17,69.17,69.07,69.11,4676.0,64.7544,64.7544,64.6608,64.6982,4676.0
2023-09-06 13:05:00,69.09,69.17,69.09,69.16,4794.0,64.6795,64.7544,64.6795,64.745,4794.0
2023-09-06 13:10:00,69.16,69.19,69.14,69.18,2179.0,64.745,64.7731,64.7263,64.7638,2179.0
2023-09-06 13:15:00,69.19,69.25,69.18,69.25,9246.0,64.7731,64.8293,64.7638,64.8293,9246.0
2023-09-06 13:20:00,69.26,69.26,69.2,69.24,4928.0,64.8387,64.8387,64.7825,64.8199,4928.0
2023-09-06 13:25:00,69.23,69.25,69.2,69.24,5021.0,64.8106,64.8293,64.7825,64.8199,5021.0
2023-09-06 13:30:00,69.26,69.27,69.23,69.24,4615.0,64.8387,64.848,64.8106,64.8199,4615.0
2023-09-06 13:35:00,69.23,69.26,69.23,69.26,6559.0,64.8106,64.8387,64.8106,64.8387,6559.0
2023-09-06 13:40:00,69.25,69.26,69.22,69.25,7320.0,64.8293,64.8387,64.8012,64.8293,7320.0
2023-09-06 13:45:00,69.26,69.29,69.25,69.28,7269.0,64.8387,64.8667,64.8293,64.8574,7269.0
2023-09-06 13:50:00,69.27,69.33,69.26,69.33,2989.0,64.848,64.9042,64.8387,64.9042,2989.0
2023-09-06 13:55:00,69.33,69.43,69.33,69.41,11583.0,64.9042,64.9978,64.9042,64.9791,11583.0
2023-09-06 14:00:00,69.41,69.47,69.41,69.41,7631.0,64.9791,65.0352,64.9791,64.9791,7631.0
2023-09-06 14:05:00,69.41,69.43,69.38,69.43,6424.0,64.9791,64.9978,64.951,64.9978,6424.0
2023-09-06 14:10:00,69.42,69.48,69.39,69.46,8658.0,64.9884,65.0446,64.9604,65.0259,8658.0
2023-09-06 14:15:00,69.46,69.49,69.43,69.49,8156.0,65.0259,65.054,64.9978,65.054,8156.0
2023-09-06 14:20:00,69.49,69.52,69.46,69.51,5654.0,65.054,65.0821,65.0259,65.0727,5654.0
2023-09-06 14:25:00,69.51,69.52,69.47,69.47,5796.0,65.0727,65.0821,65.0352,65.0352,5796.0
2023-09-06 14:30:00,69.48,69.5,69.44,69.45,4780.0,65.0446,65.0633,65.0072,65.0165,4780.0
2023-09-06 14:35:00,69.46,69.49,69.42,69.44,6071.0,65.0259,65.054,64.9884,65.0072,6071.0
2023-09-06 14:40:00,69.44,69.44,69.4,69.42,4521.0,65.0072,65.0072,64.9697,64.9884,4521.0
2023-09-06 14:45:00,69.4,69.4,69.36,69.37,3688.0,64.9697,64.9697,64.9323,64.9416,3688.0
2023-09-06 14:50:00,69.37,69.4,69.32,69.34,5498.0,64.9416,64.9697,64.8948,64.9135,5498.0
2023-09-06 14:55:00,69.34,69.41,69.31,69.38,8709.0,64.9135,64.9791,64.8855,64.951,8709.0
2023-09-06 15:00:00,69.38,69.38,69.28,69.29,8634.0,64.951,64.951,64.8574,64.8667,8634.0
2023-09-06 15:05:00,69.28,69.3,69.26,69.27,10197.0,64.8574,64.8761,64.8387,64.848,10197.0
2023-09-06 15:10:00,69.26,69.36,69.26,69.31,9982.0,64.8387,64.9323,64.8387,64.8855,9982.0
2023-09-06 15:15:00,69.32,69.4,69.3,69.36,16365.0,64.8948,64.9697,64.8761,64.9323,16365.0
2023-09-06 15:20:00,69.37,69.43,69.33,69.42,7744.0,64.9416,64.9978,64.9042,64.9884,7744.0
2023-09-06 15:25:00,69.41,69.46,69.39,69.45,7827.0,64.9791,65.0259,64.9604,65.0165,7827.0
2023-09-06 15:30:00,69.45,69.48,69.43,69.45,9246.0,65.0165,65.0446,64.9978,65.0165,9246.0
2023-09-06 15:35:00,69.46,69.49,69.44,69.46,10923.0,65.0259,65.054,65.0072,65.0259,10923.0
2023-09-06 15:40:00,69.46,69.49,69.46,69.48,13491.0,65.0259,65.054,65.0259,65.0446,13491.0
2023-09-06 15:45:00,69.48,69.52,69.44,69.48,15700.0,65.0446,65.0821,65.0072,65.0446,15700.0
2023-09-06 15:50:00,69.5,69.53,69.42,69.44,44281.0,65.0633,65.0914,64.9884,65.0072,44281.0
2023-09-06 15:55:00,69.45,69.65,69.44,69.61,139243.0,65.0165,65.2038,65.0072,65.1663,139243.0
2023-09-07 09:30:00,70.0,70.15,69.6,70.1,35389.0,65.5314,65.6718,65.1569,65.625,35389.0
2023-09-07 09:35:00,70.18,70.18,70.04,70.08,6419.0,65.6999,65.6999,65.5689,65.6063,6419.0
2023-09-07 09:40:00,70.05,70.16,69.98,70.12,3765.0,65.5782,65.6812,65.5127,65.6438,3765.0
2023-09-07 09:45:00,70.11,70.2,70.05,70.17,4998.0,65.6344,65.7186,65.5782,65.6906,4998.0
2023-09-07 09:50:00,70.21,70.38,70.11,70.34,6278.0,65.728,65.8872,65.6344,65.8497,6278.0
2023-09-07 09:55:00,70.33,70.33,70.1,70.17,7935.0,65.8403,65.8403,65.625,65.6906,7935.0
2023-09-07 10:00:00,70.19,70.36,70.16,70.31,17543.0,65.7093,65.8684,65.6812,65.8216,17543.0
2023-09-07 10:05:00,70.32,70.34,70.21,70.27,29264.0,65.831,65.8497,65.728,65.7842,29264.0
2023-09-07 10:10:00,70.26,70.3,70.17,70.19,8303.0,65.7748,65.8123,65.6906,65.7093,8303.0
2023-09-07 10:15:00,70.18,70.22,70.11,70.14,15495.0,65.6999,65.7374,65.6344,65.6625,15495.0
2023-09-07 10:20:00,70.14,70.15,69.99,69.99,19042.0,65.6625,65.6718,65.5221,65.5221,19042.0
2023-09-07 10:25:00,70.0,70.04,69.98,70.02,10761.0,65.5314,65.5689,65.5127,65.5501,10761.0
2023-09-07 10:30:00,70.02,70.16,69.98,70.16,11117.0,65.5501,65.6812,65.5127,65.6812,11117.0
2023-09-07 10:35:00,70.16,70.17,70.1,70.16,43219.0,65.6812,65.6906,65.625,65.6812,43219.0
2023-09-07 10:40:00,70.14,70.17,70.07,70.17,17111.0,65.6625,65.6906,65.5969,65.6906,17111.0
2023-09-07 10:45:00,70.17,70.18,70.08,70.12,11891.0,65.6906,65.6999,65.6063,65.6438,11891.0
2023-09-07 10:50:00,70.14,70.29,70.14,70.29,11453.0,65.6625,65.8029,65.6625,65.8029,11453.0
2023-09-07 10:55:00,70.31,70.47,70.28,70.42,8100.0,65.8216,65.9714,65.7935,65.9246,8100.0
2023-09-07 11:00:00,70.45,70.71,70.42,70.69,7021.0,65.9527,66.1961,65.9246,66.1774,7021.0
2023-09-07 11:05:00,70.7,70.76,70.68,70.76,7627.0,66.1867,66.2429,66.168,66.2429,7627.0
2023-09-07 11:10:00,70.76,70.78,70.61,70.67,10095.0,66.2429,66.2616,66.1025,66.1586,10095.0
2023-09-07 11:15:00,70.68,70.69,70.63,70.69,7212.0,66.168,66.1774,66.1212,66.1774,7212.0
2023-09-07 11:20:00,70.67,70.87,70.67,70.83,13286.0,66.1586,66.3459,66.1586,66.3084,13286.0
2023-09-07 11:25:00,70.81,70.86,70.75,70.84,7172.0,66.2897,66.3365,66.2335,66.3178,7172.0
2023-09-07 11:30:00,70.85,70.91,70.82,70.84,10784.0,66.3272,66.3833,66.2991,66.3178,10784.0
2023-09-07 11:35:00,70.84,70.88,70.83,70.84,4515.0,66.3178,66.3552,66.3084,66.3178,4515.0
2023-09-07 11:40:00,70.85,70.87,70.77,70.78,5096.0,66.3272,66.3459,66.2523,66.2616,5096.0
2023-09-07 11:45:00,70.8,70.89,70.79,70.88,8064.0,66.2803,66.3646,66.271,66.3552,8064.0
2023-09-07 11:50:00,70.85,70.9,70.82,70.9,8526.0,66.3272,66.374,66.2991,66.374,8526.0
2023-09-07 11:55:00,70.9,71.0,70.9,70.98,7029.0,66.374,66.4676,66.374,66.4489,7029.0
2023-09-07 12:00:00,70.95,71.02,70.92,70.98,4870.0,66.4208,66.4863,66.3927,66.4489,4870.0
2023-09-07 12:05:00,70.99,71.04,70.97,71.01,6366.0,66.4582,66.505,66.4395,66.4769,6366.0
2023-09-07 12:10:00,71.01,71.01,70.91,70.94,9762.0,66.4769,66.4769,66.3833,66.4114,9762.0
2023-09-07 12:15:00,70.93,70.93,70.81,70.81,5018.0,66.402,66.402,66.2897,66.2897,5018.0
2023-09-07 12:20:00,70.8,70.91,70.75,70.88,18607.0,66.2803,66.3833,66.2335,66.3552,18607.0
2023-09-07 12:25:00,70.88,70.9,70.85,70.9,7688.0,66.3552,66.374,66.3272,66.374,7688.0
2023-09-07 12:30:00,70.91,70.92,70.89,70.9,6012.0,66.3833,66.3927,66.3646,66.374,6012.0
2023-09-07 12:35:00,70.9,70.94,70.85,70.9,54894.0,66.374,66.4114,66.3272,66.374,54894.0
2023-09-07 12:40:00,70.91,70.91,70.84,70.84,5108.0,66.3833,66.3833,66.3178,66.3178,5108.0
2023-09-07 12:45:00,70.82,70.89,70.81,70.86,9189.0,66.2991,66.3646,66.2897,66.3365,9189.0
2023-09-07 12:50:00,70.86,70.87,70.78,70.79,4558.0,66.3365,66.3459,66.2616,66.271,4558.0
2023-09-07 12:55:00,70.8,70.81,70.73,70.74,4694.0,66.2803,66.2897,66.2148,66.2242,4694.0
2023-09-07 13:00:00,70.76,70.79,70.7,70.7,5683.0,66.2429,66.271,66.1867,66.1867,5683.0
2023-09-07 13:05:00,70.68,70.7,70.6,70.63,58435.0,66.168,66.1867,66.0931,66.1212,58435.0
2023-09-07 13:10:00,70.61,70.61,70.54,70.57,7234.0,66.1025,66.1025,66.0369,66.065,7234.0
2023-09-07 13:15:00,70.56,70.6,70.49,70.59,6177.0,66.0557,66.0931,65.9901,66.0837,6177.0
2023-09-07 13:20:00,70.59,70.63,70.56,70.56,5824.0,66.0837,66.1212,66.0557,66.0557,5824.0
2023-09-07 13:25:00,70.58,70.6,70.53,70.59,6616.0,66.0744,66.0931,66.0276,66.0837,6616.0
2023-09-07 13:30:00,70.58,70.65,70.55,70.55,5151.0,66.0744,66.1399,66.0463,66.0463,5151.0
2023-09-07 13:35:00,70.55,70.64,70.54,70.6,13656.0,66.0463,66.1306,66.0369,66.0931,13656.0
2023-09-07 13:40:00,70.58,70.64,70.57,70.6,5137.0,66.0744,66.1306,66.065,66.0931,5137.0
2023-09-07 13:45:00,70.6,70.63,70.55,70.56,7776.0,66.0931,66.1212,66.0463,66.0557,7776.0
2023-09-07 13:50:00,70.54,70.54,70.49,70.51,5438.0,66.0369,66.0369,65.9901,66.0089,5438.0
2023-09-07 13:55:00,70.49,70.56,70.49,70.53,3900.0,65.9901,66.0557,65.9901,66.0276,3900.0
2023-09-07 14:00:00,70.54,70.56,70.5,70.51,4579.0,66.0369,66.0557,65.9995,66.0089,4579.0
2023-09-07 14:05:00,70.53,70.53,70.47,70.49,5308.0,66.0276,66.0276,65.9714,65.9901,5308.0
2023-09-07 14:10:00,70.48,70.5,70.43,70.43,5363.0,65.9808,65.9995,65.934,65.934,5363.0
2023-09-07 14:15:00,70.44,70.47,70.43,70.45,5456.0,65.9433,65.9714,65.934,65.9527,5456.0
2023-09-07 14:20:00,70.45,70.52,70.44,70.5,6808.0,65.9527,66.0182,65.9433,65.9995,6808.0
2023-09-07 14:25:00,70.5,70.54,70.47,70.54,6949.0,65.9995,66.0369,65.9714,66.0369,6949.0
2023-09-07 14:30:00,70.54,70.55,70.51,70.55,5669.0,66.0369,66.0463,66.0089,66.0463,5669.0
2023-09-07 14:35:00,70.55,70.55,70.5,70.52,6490.0,66.0463,66.0463,65.9995,66.0182,6490.0
2023-09-07 14:40:00,70.51,70.54,70.5,70.51,8525.0,66.0089,66.0369,65.9995,66.0089,8525.0
2023-09-07 14:45:00,70.51,70.55,70.5,70.53,15645.0,66.0089,66.0463,65.9995,66.0276,15645.0
2023-09-07 14:50:00,70.53,70.58,70.53,70.55,6991.0,66.0276,66.0744,66.0276,66.0463,6991.0
2023-09-07 14:55:00,70.56,70.6,70.55,70.59,7710.0,66.0557,66.0931,66.0463,66.0837,7710.0
2023-09-07 15:00:00,70.59,70.65,70.58,70.58,8878.0,66.0837,66.1399,66.0744,66.0744,8878.0
2023-09-07 15:05:00,70.58,70.59,70.51,70.51,9022.0,66.0744,66.0837,66.0089,66.0089,9022.0
2023-09-07 15:10:00,70.52,70.62,70.51,70.6,7663.0,66.0182,66.1118,66.0089,66.0931,7663.0
2023-09-07 15:15:00,70.6,70.62,70.58,70.62,12855.0,66.0931,66.1118,66.0744,66.1118,12855.0
2023-09-07 15:20:00,70.61,70.66,70.59,70.62,11082.0,66.1025,66.1493,66.0837,66.1118,11082.0
2023-09-07 15:25:00,70.6,70.62,70.54,70.62,13854.0,66.0931,66.1118,66.0369,66.1118,13854.0
2023-09-07 15:30:00,70.62,70.74,70.62,70.68,21723.0,66.1118,66.2242,66.1118,66.168,21723.0
2023-09-07 15:35:00,70.69,70.74,70.69,70.73,18839.0,66.1774,66.2242,66.1774,66.2148,18839.0
2023-09-07 15:40:00,70.73,70.74,70.67,70.71,21042.0,66.2148,66.2242,66.1586,66.1961,21042.0
2023-09-07 15:45:00,70.7,70.76,70.68,70.73,24474.0,66.1867,66.2429,66.168,66.2148,24474.0
2023-09-07 15:50:00,70.73,70.74,70.58,70.61,65061.0,66.2148,66.2242,66.0744,66.1025,65061.0
2023-09-07 15:55:00,70.6,70.61,70.44,70.48,224225.0,66.0931,66.1025,65.9433,65.9808,224225.0
2023-09-08 09:30:00,70.59,70.6,70.41,70.45,16017.0,66.0837,66.0931,65.9152,65.9527,16017.0
2023-09-08 09:35:00,70.44,70.52,70.4,70.4,5258.0,65.9433,66.0182,65.9059,65.9059,5258.0
2023-09-08 09:40:00,70.4,70.55,70.4,70.51,4700.0,65.9059,66.0463,65.9059,66.0089,4700.0
2023-09-08 09:45:00,70.51,70.57,70.48,70.54,6428.0,66.0089,66.065,65.9808,66.0369,6428.0
2023-09-08 09:50:00,70.53,70.57,70.49,70.53,8136.0,66.0276,66.065,65.9901,66.0276,8136.0
2023-09-08 09:55:00,70.58,70.77,70.57,70.77,7889.0,66.0744,66.2523,66.065,66.2523,7889.0
2023-09-08 10:00:00,70.72,70.8,70.72,70.79,15126.0,66.2055,66.2803,66.2055,66.271,15126.0
2023-09-08 10:05:00,70.79,70.84,70.72,70.76,14335.0,66.271,66.3178,66.2055,66.2429,14335.0
2023-09-08 10:10:00,70.75,70.78,70.73,70.74,14480.0,66.2335,66.2616,66.2148,66.2242,14480.0
2023-09-08 10:15:00,70.74,70.76,70.68,70.72,18481.0,66.2242,66.2429,66.168,66.2055,18481.0
2023-09-08 10:20:00,70.72,70.89,70.7,70.85,19630.0,66.2055,66.3646,66.1867,66.3272,19630.0
2023-09-08 10:25:00,70.86,70.94,70.85,70.91,5891.0,66.3365,66.4114,66.3272,66.3833,5891.0
2023-09-08 10:30:00,70.92,71.02,70.9,70.92,6047.0,66.3927,66.4863,66.374,66.3927,6047.0
2023-09-08 10:35:00,70.92,70.92,70.85,70.92,4615.0,66.3927,66.3927,66.3272,66.3927,4615.0
2023-09-08 10:40:00,70.95,70.96,70.9,70.94,4551.0,66.4208,66.4301,66.374,66.4114,4551.0
2023-09-08 10:45:00,70.93,70.99,70.91,70.93,4608.0,66.402,66.4582,66.3833,66.402,4608.0
2023-09-08 10:50:00,70.92,71.01,70.92,70.98,6221.0,66.3927,66.4769,66.3927,66.4489,6221.0
2023-09-08 10:55:00,70.99,71.02,70.95,70.98,4249.0,66.4582,66.4863,66.4208,66.4489,4249.0
2023-09-08 11:00:00,71.0,71.05,70.98,71.0,5543.0,66.4676,66.5144,66.4489,66.4676,5543.0
2023-09-08 11:05:00,70.99,71.0,70.86,70.91,13704.0,66.4582,66.4676,66.3365,66.3833,13704.0
2023-09-08 11:10:00,70.91,71.03,70.91,71.02,6555.0,66.3833,66.4957,66.3833,66.4863,6555.0
2023-09-08 11:15:00,71.0,71.0,70.96,70.99,3979.0,66.4676,66.4676,66.4301,66.4582,3979.0
2023-09-08 11:20:00,70.98,70.98,70.85,70.85,5326.0,66.4489,66.4489,66.3272,66.3272,5326.0
2023-09-08 11:25:00,70.83,70.89,70.82,70.87,21006.0,66.3084,66.3646,66.2991,66.3459,21006.0
2023-09-08 11:30:00,70.86,70.91,70.84,70.89,8702.0,66.3365,66.3833,66.3178,66.3646,8702.0
2023-09-08 11:35:00,70.86,70.99,70.83,70.98,10053.0,66.3365,66.4582,66.3084,66.4489,10053.0
2023-09-08 11:40:00,70.97,71.02,70.88,70.91,17399.0,66.4395,66.4863,66.3552,66.3833,17399.0
2023-09-08 11:45:00,70.9,70.95,70.87,70.9,7708.0,66.374,66.4208,66.3459,66.374,7708.0
2023-09-08 11:50:00,70.91,70.92,70.83,70.92,9869.0,66.3833,66.3927,66.3084,66.3927,9869.0
2023-09-08 11:55:00,70.92,70.96,70.89,70.95,10540.0,66.3927,66.4301,66.3646,66.4208,10540.0
2023-09-08 12:00:00,70.95,71.01,70.92,71.0,7289.0,66.4208,66.4769,66.3927,66.4676,7289.0
2023-09-08 12:05:00,71.02,71.05,71.0,71.02,8704.0,66.4863,66.5144,66.4676,66.4863,8704.0
2023-09-08 12:10:00,70.99,71.1,70.98,71.04,5849.0,66.4582,66.5612,66.4489,66.505,5849.0
2023-09-08 12:15:00,71.05,71.17,71.05,71.1,8549.0,66.5144,66.6267,66.5144,66.5612,8549.0
2023-09-08 12:20:00,71.1,71.11,71.07,71.1,9625.0,66.5612,66.5706,66.5331,66.5612,9625.0
2023-09-08 12:25:00,71.08,71.18,71.06,71.17,16839.0,66.5425,66.6361,66.5237,66.6267,16839.0
2023-09-08 12:30:00,71.17,71.27,71.11,71.25,14844.0,66.6267,66.7203,66.5706,66.7016,14844.0
2023-09-08 12:35:00,71.25,71.25,71.16,71.19,11786.0,66.7016,66.7016,66.6174,66.6454,11786.0
2023-09-08 12:40:00,71.19,71.3,71.19,71.24,13155.0,66.6454,66.7484,66.6454,66.6923,13155.0
2023-09-08 12:45:00,71.23,71.26,71.19,71.26,5935.0,66.6829,66.711,66.6454,66.711,5935.0
2023-09-08 12:50:00,71.25,71.28,71.22,71.24,8893.0,66.7016,66.7297,66.6735,66.6923,8893.0
2023-09-08 12:55:00,71.24,71.29,71.21,71.29,10677.0,66.6923,66.7391,66.6642,66.7391,10677.0
2023-09-08 13:00:00,71.29,71.31,71.26,71.26,9968.0,66.7391,66.7578,66.711,66.711,9968.0
2023-09-08 13:05:00,71.25,71.27,71.21,71.24,8287.0,66.7016,66.7203,66.6642,66.6923,8287.0
2023-09-08 13:10:00,71.24,71.27,71.2,71.25,10622.0,66.6923,66.7203,66.6548,66.7016,10622.0
2023-09-08 13:15:00,71.24,71.27,71.22,71.26,6917.0,66.6923,66.7203,66.6735,66.711,6917.0
2023-09-08 13:20:00,71.25,71.27,71.22,71.24,8581.0,66.7016,66.7203,66.6735,66.6923,8581.0
2023-09-08 13:25:00,71.25,71.25,71.14,71.16,9260.0,66.7016,66.7016,66.5986,66.6174,9260.0
2023-09-08 13:30:00,71.14,71.16,71.1,71.13,6467.0,66.5986,66.6174,66.5612,66.5893,6467.0
2023-09-08 13:35:00,71.14,71.2,71.11,71.17,8915.0,66.5986,66.6548,66.5706,66.6267,8915.0
2023-09-08 13:40:00,71.19,71.19,71.15,71.17,8541.0,66.6454,66.6454,66.608,66.6267,8541.0
2023-09-08 13:45:00,71.16,71.21,71.15,71.21,14283.0,66.6174,66.6642,66.608,66.6642,14283.0
2023-09-08 13:50:00,71.21,71.23,71.15,71.16,12417.0,66.6642,66.6829,66.608,66.6174,12417.0
2023-09-08 13:55:00,71.15,71.22,71.14,71.19,21027.0,66.608,66.6735,66.5986,66.6454,21027.0
2023-09-08 14:00:00,71.19,71.25,71.18,71.21,31436.0,66.6454,66.7016,66.6361,66.6642,31436.0
2023-09-08 14:05:00,71.2,71.22,71.11,71.17,8307.0,66.6548,66.6735,66.5706,66.6267,8307.0
2023-09-08 14:10:00,71.17,71.18,71.1,71.14,16341.0,66.6267,66.6361,66.5612,66.5986,16341.0
2023-09-08 14:15:00,71.13,71.17,71.12,71.14,8628.0,66.5893,66.6267,66.5799,66.5986,8628.0
2023-09-08 14:20:00,71.14,71.21,71.13,71.18,9792.0,66.5986,66.6642,66.5893,66.6361,9792.0
2023-09-08 14:25:00,71.18,71.26,71.18,71.25,8496.0,66.6361,66.711,66.6361,66.7016,8496.0
2023-09-08 14:30:00,71.23,71.25,71.2,71.23,7325.0,66.6829,66.7016,66.6548,66.6829,7325.0
2023-09-08 14:35:00,71.23,71.25,71.21,71.22,7350.0,66.6829,66.7016,66.6642,66.6735,7350.0
2023-09-08 14:40:00,71.23,71.24,71.2,71.23,7873.0,66.6829,66.6923,66.6548,66.6829,7873.0
2023-09-08 14:45:00,71.22,71.23,71.18,71.19,7703.0,66.6735,66.6829,66.6361,66.6454,7703.0
2023-09-08 14:50:00,71.18,71.28,71.18,71.25,12841.0,66.6361,66.7297,66.6361,66.7016,12841.0
2023-09-08 14:55:00,71.25,71.35,71.25,71.34,11968.0,66.7016,66.7952,66.7016,66.7859,11968.0
2023-09-08 15:00:00,71.33,71.35,71.32,71.33,7438.0,66.7765,66.7952,66.7671,66.7765,7438.0
2023-09-08 15:05:00,71.33,71.41,71.33,71.36,11281.0,66.7765,66.8514,66.7765,66.8046,11281.0
2023-09-08 15:10:00,71.36,71.37,71.31,71.37,13325.0,66.8046,66.814,66.7578,66.814,13325.0
2023-09-08 15:15:00,71.37,71.38,71.34,71.34,11353.0,66.814,66.8233,66.7859,66.7859,11353.0
2023-09-08 15:20:00,71.35,71.38,71.33,71.35,13793.0,66.7952,66.8233,66.7765,66.7952,13793.0
2023-09-08 15:25:00,71.36,71.37,71.33,71.37,10845.0,66.8046,66.814,66.7765,66.814,10845.0
2023-09-08 15:30:00,71.37,71.5,71.37,71.5,21249.0,66.814,66.9357,66.814,66.9357,21249.0
2023-09-08 15:35:00,71.49,71.53,71.47,71.53,20030.0,66.9263,66.9637,66.9076,66.9637,20030.0
2023-09-08 15:40:00,71.53,71.56,71.42,71.42,20181.0,66.9637,66.9918,66.8608,66.8608,20181.0
2023-09-08 15:45:00,71.44,71.48,71.42,71.47,27218.0,66.8795,66.9169,66.8608,66.9076,27218.0
2023-09-08 15:50:00,71.46,71.46,71.31,71.34,47928.0,66.8982,66.8982,66.7578,66.7859,47928.0
2023-09-08 15:55:00,71.35,71.4,71.22,71.26,174699.0,66.7952,66.842,66.6735,66.711,174699.0
2023-09-11 09:30:00,71.38,71.47,71.34,71.38,29297.0,66.8233,66.9076,66.7859,66.8233,29297.0
2023-09-11 09:35:00,71.36,71.62,71.36,71.57,8936.0,66.8046,67.048,66.8046,67.0012,8936.0
2023-09-11 09:40:00,71.53,71.57,71.4,71.55,9660.0,66.9637,67.0012,66.842,66.9825,9660.0
2023-09-11 09:45:00,71.52,71.62,71.44,71.47,8343.0,66.9544,67.048,66.8795,66.9076,8343.0
2023-09-11 09:50:00,71.47,71.55,71.42,71.44,7745.0,66.9076,66.9825,66.8608,66.8795,7745.0
2023-09-11 09:55:00,71.44,71.46,71.4,71.42,5502.0,66.8795,66.8982,66.842,66.8608,5502.0
2023-09-11 10:00:00,71.44,71.54,71.39,71.48,18385.0,66.8795,66.9731,66.8327,66.9169,18385.0
2023-09-11 10:05:00,71.48,71.59,71.45,71.57,4847.0,66.9169,67.0199,66.8888,67.0012,4847.0
2023-09-11 10:10:00,71.57,71.68,71.53,71.68,8777.0,67.0012,67.1042,66.9637,67.1042,8777.0
2023-09-11 10:15:00,71.69,71.69,71.61,71.62,6040.0,67.1135,67.1135,67.0386,67.048,6040.0
2023-09-11 10:20:00,71.61,71.71,71.61,71.66,5245.0,67.0386,67.1323,67.0386,67.0854,5245.0
2023-09-11 10:25:00,71.67,71.78,71.62,71.78,16593.0,67.0948,67.1978,67.048,67.1978,16593.0
2023-09-11 10:30:00,71.8,71.82,71.6,71.62,12099.0,67.2165,67.2352,67.0293,67.048,12099.0
2023-09-11 10:35:00,71.61,71.61,71.52,71.55,9743.0,67.0386,67.0386,66.9544,66.9825,9743.0
2023-09-11 10:40:00,71.53,71.57,71.44,71.44,12961.0,66.9637,67.0012,66.8795,66.8795,12961.0
2023-09-11 10:45:00,71.44,71.45,71.31,71.34,8702.0,66.8795,66.8888,66.7578,66.7859,8702.0
2023-09-11 10:50:00,71.34,71.35,71.26,71.26,3595.0,66.7859,66.7952,66.711,66.711,3595.0
2023-09-11 10:55:00,71.26,71.26,71.22,71.24,5143.0,66.711,66.711,66.6735,66.6923,5143.0
2023-09-11 11:00:00,71.22,71.22,71.07,71.09,7204.0,66.6735,66.6735,66.5331,66.5518,7204.0
2023-09-11 11:05:00,71.1,71.17,71.1,71.16,5162.0,66.5612,66.6267,66.5612,66.6174,5162.0
2023-09-11 11:10:00,71.17,71.22,71.14,71.2,2784.0,66.6267,66.6735,66.5986,66.6548,2784.0
2023-09-11 11:15:00,71.2,71.27,71.18,71.23,10038.0,66.6548,66.7203,66.6361,66.6829,10038.0
2023-09-11 11:20:00,71.2,71.25,71.14,71.21,5506.0,66.6548,66.7016,66.5986,66.6642,5506.0
2023-09-11 11:25:00,71.22,71.25,71.19,71.22,4393.0,66.6735,66.7016,66.6454,66.6735,4393.0
2023-09-11 11:30:00,71.25,71.26,71.19,71.2,3582.0,66.7016,66.711,66.6454,66.6548,3582.0
2023-09-11 11:35:00,71.19,71.24,71.18,71.23,3752.0,66.6454,66.6923,66.6361,66.6829,3752.0
2023-09-11 11:40:00,71.23,71.32,71.23,71.3,10627.0,66.6829,66.7671,66.6829,66.7484,10627.0
2023-09-11 11:45:00,71.28,71.38,71.27,71.3,10907.0,66.7297,66.8233,66.7203,66.7484,10907.0
2023-09-11 11:50:00,71.31,71.34,71.23,71.29,5433.0,66.7578,66.7859,66.6829,66.7391,5433.0
2023-09-11 11:55:00,71.28,71.32,71.26,71.27,5480.0,66.7297,66.7671,66.711,66.7203,5480.0
2023-09-11 12:00:00,71.27,71.31,71.26,71.31,6751.0,66.7203,66.7578,66.711,66.7578,6751.0
2023-09-11 12:05:00,71.3,71.39,71.3,71.39,9030.0,66.7484,66.8327,66.7484,66.8327,9030.0
2023-09-11 12:10:00,71.39,71.44,71.37,71.38,5689.0,66.8327,66.8795,66.814,66.8233,5689.0
2023-09-11 12:15:00,71.38,71.43,71.38,71.39,4187.0,66.8233,66.8701,66.8233,66.8327,4187.0
2023-09-11 12:20:00,71.39,71.41,71.37,71.4,8046.0,66.8327,66.8514,66.814,66.842,8046.0
2023-09-11 12:25:00,71.41,71.45,71.36,71.45,17989.0,66.8514,66.8888,66.8046,66.8888,17989.0
2023-09-11 12:30:00,71.44,71.56,71.42,71.53,9893.0,66.8795,66.9918,66.8608,66.9637,9893.0
2023-09-11 12:35:00,71.52,71.58,71.5,71.58,14001.0,66.9544,67.0106,66.9357,67.0106,14001.0
2023-09-11 12:40:00,71.57,71.59,71.53,71.53,5101.0,67.0012,67.0199,66.9637,66.9637,5101.0
2023-09-11 12:45:00,71.53,71.58,71.52,71.55,12763.0,66.9637,67.0106,66.9544,66.9825,12763.0
2023-09-11 12:50:00,71.56,71.62,71.54,71.6,5583.0,66.9918,67.048,66.9731,67.0293,5583.0
2023-09-11 12:55:00,71.61,71.61,71.56,71.61,5593.0,67.0386,67.0386,66.9918,67.0386,5593.0
2023-09-11 13:00:00,71.62,71.62,71.55,71.56,6586.0,67.048,67.048,66.9825,66.9918,6586.0
2023-09-11 13:05:00,71.53,71.55,71.51,71.54,4200.0,66.9637,66.9825,66.945,66.9731,4200.0
2023-09-11 13:10:00,71.54,71.57,71.53,71.57,4709.0,66.9731,67.0012,66.9637,67.0012,4709.0
2023-09-11 13:15:00,71.57,71.57,71.54,71.55,6504.0,67.0012,67.0012,66.9731,66.9825,6504.0
2023-09-11 13:20:00,71.55,71.57,71.5,71.5,6266.0,66.9825,67.0012,66.9357,66.9357,6266.0
2023-09-11 13:25:00,71.47,71.49,71.43,71.46,6997.0,66.9076,66.9263,66.8701,66.8982,6997.0
2023-09-11 13:30:00,71.46,71.48,71.41,71.45,6290.0,66.8982,66.9169,66.8514,66.8888,6290.0
2023-09-11 13:35:00,71.46,71.48,71.42,71.48,4599.0,66.8982,66.9169,66.8608,66.9169,4599.0
2023-09-11 13:40:00,71.49,71.49,71.36,71.36,6485.0,66.9263,66.9263,66.8046,66.8046,6485.0
2023-09-11 13:45:00,71.37,71.41,71.32,71.32,6154.0,66.814,66.8514,66.7671,66.7671,6154.0
2023-09-11 13:50:00,71.33,71.34,71.29,71.3,4387.0,66.7765,66.7859,66.7391,66.7484,4387.0
2023-09-11 13:55:00,71.29,71.29,71.23,71.26,7250.0,66.7391,66.7391,66.6829,66.711,7250.0
2023-09-11 14:00:00,71.25,71.25,71.2,71.21,7788.0,66.7016,66.7016,66.6548,66.6642,7788.0
2023-09-11 14:05:00,71.22,71.28,71.2,71.21,5938.0,66.6735,66.7297,66.6548,66.6642,5938.0
2023-09-11 14:10:00,71.19,71.23,71.16,71.18,4719.0,66.6454,66.6829,66.6174,66.6361,4719.0
2023-09-11 14:15:00,71.18,71.22,71.17,71.22,3309.0,66.6361,66.6735,66.6267,66.6735,3309.0
2023-09-11 14:20:00,71.22,71.25,71.2,71.24,5585.0,66.6735,66.7016,66.6548,66.6923,5585.0
2023-09-11 14:25:00,71.22,71.23,71.2,71.22,7478.0,66.6735,66.6829,66.6548,66.6735,7478.0
2023-09-11 14:30:00,71.22,71.27,71.22,71.23,13218.0,66.6735,66.7203,66.6735,66.6829,13218.0
2023-09-11 14:35:00,71.24,71.26,71.23,71.24,4442.0,66.6923,66.711,66.6829,66.6923,4442.0
2023-09-11 14:40:00,71.25,71.26,71.21,71.23,4444.0,66.7016,66.711,66.6642,66.6829,4444.0
2023-09-11 14:45:00,71.23,71.24,71.2,71.21,3972.0,66.6829,66.6923,66.6548,66.6642,3972.0
2023-09-11 14:50:00,71.2,71.21,71.16,71.16,6567.0,66.6548,66.6642,66.6174,66.6174,6567.0
2023-09-11 14:55:00,71.15,71.18,71.14,71.18,9443.0,66.608,66.6361,66.5986,66.6361,9443.0
2023-09-11 15:00:00,71.19,71.26,71.18,71.26,6890.0,66.6454,66.711,66.6361,66.711,6890.0
2023-09-11 15:05:00,71.26,71.27,71.23,71.25,5724.0,66.711,66.7203,66.6829,66.7016,5724.0
2023-09-11 15:10:00,71.26,71.27,71.23,71.25,8474.0,66.711,66.7203,66.6829,66.7016,8474.0
2023-09-11 15:15:00,71.25,71.26,71.18,71.22,7671.0,66.7016,66.711,66.6361,66.6735,7671.0
2023-09-11 15:20:00,71.23,71.24,71.21,71.23,4901.0,66.6829,66.6923,66.6642,66.6829,4901.0
2023-09-11 15:25:00,71.25,71.25,71.18,71.18,6288.0,66.7016,66.7016,66.6361,66.6361,6288.0
2023-09-11 15:30:00,71.18,71.19,71.04,71.05,13510.0,66.6361,66.6454,66.505,66.5144,13510.0
2023-09-11 15:35:00,71.04,71.12,71.02,71.07,13182.0,66.505,66.5799,66.4863,66.5331,13182.0
2023-09-11 15:40:00,71.07,71.17,71.06,71.15,14193.0,66.5331,66.6267,66.5237,66.608,14193.0
2023-09-11 15:45:00,71.16,71.18,71.12,71.15,18819.0,66.6174,66.6361,66.5799,66.608,18819.0
2023-09-11 15:50:00,71.15,71.15,71.09,71.12,41944.0,66.608,66.608,66.5518,66.5799,41944.0
2023-09-11 15:55:00,71.12,71.2,71.09,71.19,71009.0,66.5799,66.6548,66.5518,66.6454,71009.0
2023-09-12 09:30:00,71.2,71.24,71.0,71.24,20887.0,66.6548,66.6923,66.4676,66.6923,20887.0
2023-09-12 09:35:00,71.26,71.43,71.11,71.12,11685.0,66.711,66.8701,66.5706,66.5799,11685.0
2023-09-12 09:40:00,71.09,71.14,70.9,71.07,7188.0,66.5518,66.5986,66.374,66.5331,7188.0
2023-09-12 09:45:00,71.05,71.07,70.95,71.03,3945.0,66.5144,66.5331,66.4208,66.4957,3945.0
2023-09-12 09:50:00,71.02,71.16,71.02,71.13,3287.0,66.4863,66.6174,66.4863,66.5893,3287.0
2023-09-12 09:55:00,71.14,71.26,71.11,71.2,3941.0,66.5986,66.711,66.5706,66.6548,3941.0
2023-09-12 10:00:00,71.2,71.27,71.16,71.19,7260.0,66.6548,66.7203,66.6174,66.6454,7260.0
2023-09-12 10:05:00,71.17,71.18,71.06,71.13,6378.0,66.6267,66.6361,66.5237,66.5893,6378.0
2023-09-12 10:10:00,71.11,71.2,71.11,71.14,6731.0,66.5706,66.6548,66.5706,66.5986,6731.0
2023-09-12 10:15:00,71.13,71.15,71.08,71.12,3213.0,66.5893,66.608,66.5425,66.5799,3213.0
2023-09-12 10:20:00,71.14,71.17,71.1,71.15,6813.0,66.5986,66.6267,66.5612,66.608,6813.0
2023-09-12 10:25:00,71.2,71.27,71.17,71.23,14115.0,66.6548,66.7203,66.6267,66.6829,14115.0
2023-09-12 10:30:00,71.24,71.29,71.19,71.27,4770.0,66.6923,66.7391,66.6454,66.7203,4770.0
2023-09-12 10:35:00,71.3,71.33,71.25,71.28,7813.0,66.7484,66.7765,66.7016,66.7297,7813.0
2023-09-12 10:40:00,71.26,71.35,71.26,71.35,3662.0,66.711,66.7952,66.711,66.7952,3662.0
2023-09-12 10:45:00,71.33,71.4,71.33,71.35,5478.0,66.7765,66.842,66.7765,66.7952,5478.0
2023-09-12 10:50:00,71.36,71.4,71.36,71.38,4800.0,66.8046,66.842,66.8046,66.8233,4800.0
2023-09-12 10:55:00,71.39,71.43,71.3,71.31,9425.0,66.8327,66.8701,66.7484,66.7578,9425.0
2023-09-12 11:00:00,71.3,71.31,71.26,71.3,13678.0,66.7484,66.7578,66.711,66.7484,13678.0
2023-09-12 11:05:00,71.31,71.35,71.24,71.35,7196.0,66.7578,66.7952,66.6923,66.7952,7196.0
2023-09-12 11:10:00,71.37,71.43,71.36,71.41,7984.0,66.814,66.8701,66.8046,66.8514,7984.0
2023-09-12 11:15:00,71.42,71.49,71.42,71.49,6478.0,66.8608,66.9263,66.8608,66.9263,6478.0
2023-09-12 11:20:00,71.5,71.54,71.46,71.49,6090.0,66.9357,66.9731,66.8982,66.9263,6090.0
2023-09-12 11:25:00,71.5,71.5,71.44,71.44,9292.0,66.9357,66.9357,66.8795,66.8795,9292.0
2023-09-12 11:30:00,71.45,71.49,71.41,71.43,9907.0,66.8888,66.9263,66.8514,66.8701,9907.0
2023-09-12 11:35:00,71.43,71.43,71.33,71.34,6701.0,66.8701,66.8701,66.7765,66.7859,6701.0
2023-09-12 11:40:00,71.32,71.37,71.32,71.33,4027.0,66.7671,66.814,66.7671,66.7765,4027.0
2023-09-12 11:45:00,71.32,71.38,71.31,71.34,5623.0,66.7671,66.8233,66.7578,66.7859,5623.0
2023-09-12 11:50:00,71.36,71.4,71.36,71.4,4734.0,66.8046,66.842,66.8046,66.842,4734.0
2023-09-12 11:55:00,71.41,71.51,71.41,71.51,3852.0,66.8514,66.945,66.8514,66.945,3852.0
2023-09-12 12:00:00,71.5,71.53,71.48,71.49,5283.0,66.9357,66.9637,66.9169,66.9263,5283.0
2023-09-12 12:05:00,71.49,71.49,71.44,71.44,6476.0,66.9263,66.9263,66.8795,66.8795,6476.0
2023-09-12 12:10:00,71.44,71.48,71.43,71.43,3658.0,66.8795,66.9169,66.8701,66.8701,3658.0
2023-09-12 12:15:00,71.45,71.49,71.44,71.47,3735.0,66.8888,66.9263,66.8795,66.9076,3735.0
2023-09-12 12:20:00,71.47,71.49,71.44,71.46,3601.0,66.9076,66.9263,66.8795,66.8982,3601.0
2023-09-12 12:25:00,71.45,71.46,71.42,71.44,6931.0,66.8888,66.8982,66.8608,66.8795,6931.0
2023-09-12 12:30:00,71.41,71.43,71.39,71.4,4343.0,66.8514,66.8701,66.8327,66.842,4343.0
2023-09-12 12:35:00,71.4,71.42,71.36,71.38,2424.0,66.842,66.8608,66.8046,66.8233,2424.0
2023-09-12 12:40:00,71.39,71.43,71.37,71.41,4718.0,66.8327,66.8701,66.814,66.8514,4718.0
2023-09-12 12:45:00,71.39,71.45,71.39,71.41,3317.0,66.8327,66.8888,66.8327,66.8514,3317.0
2023-09-12 12:50:00,71.4,71.42,71.36,71.38,4290.0,66.842,66.8608,66.8046,66.8233,4290.0
2023-09-12 12:55:00,71.39,71.39,71.35,71.38,2885.0,66.8327,66.8327,66.7952,66.8233,2885.0
2023-09-12 13:00:00,71.37,71.44,71.36,71.42,3196.0,66.814,66.8795,66.8046,66.8608,3196.0
2023-09-12 13:05:00,71.44,71.45,71.41,71.43,4784.0,66.8795,66.8888,66.8514,66.8701,4784.0
2023-09-12 13:10:00,71.43,71.43,71.36,71.41,3741.0,66.8701,66.8701,66.8046,66.8514,3741.0
2023-09-12 13:15:00,71.43,71.46,71.43,71.46,8683.0,66.8701,66.8982,66.8701,66.8982,8683.0
2023-09-12 13:20:00,71.48,71.49,71.43,71.46,5429.0,66.9169,66.9263,66.8701,66.8982,5429.0
2023-09-12 13:25:00,71.44,71.44,71.41,71.41,4431.0,66.8795,66.8795,66.8514,66.8514,4431.0
2023-09-12 13:30:00,71.41,71.42,71.35,71.38,9264.0,66.8514,66.8608,66.7952,66.8233,9264.0
2023-09-12 13:35:00,71.38,71.38,71.32,71.34,6982.0,66.8233,66.8233,66.7671,66.7859,6982.0
2023-09-12 13:40:00,71.33,71.41,71.32,71.38,10549.0,66.7765,66.8514,66.7671,66.8233,10549.0
2023-09-12 13:45:00,71.4,71.42,71.38,71.41,5350.0,66.842,66.8608,66.8233,66.8514,5350.0
2023-09-12 13:50:00,71.41,71.42,71.35,71.4,12307.0,66.8514,66.8608,66.7952,66.842,12307.0
2023-09-12 13:55:00,71.4,71.49,71.38,71.4,11256.0,66.842,66.9263,66.8233,66.842,11256.0
2023-09-12 14:00:00,71.41,71.43,71.39,71.42,5223.0,66.8514,66.8701,66.8327,66.8608,5223.0
2023-09-12 14:05:00,71.41,71.45,71.39,71.41,4169.0,66.8514,66.8888,66.8327,66.8514,4169.0
2023-09-12 14:10:00,71.42,71.46,71.4,71.42,4879.0,66.8608,66.8982,66.842,66.8608,4879.0
2023-09-12 14:15:00,71.42,71.5,71.42,71.5,4169.0,66.8608,66.9357,66.8608,66.9357,4169.0
2023-09-12 14:20:00,71.52,71.53,71.51,71.53,3900.0,66.9544,66.9637,66.945,66.9637,3900.0
2023-09-12 14:25:00,71.53,71.53,71.49,71.49,4685.0,66.9637,66.9637,66.9263,66.9263,4685.0
2023-09-12 14:30:00,71.5,71.53,71.48,71.49,10633.0,66.9357,66.9637,66.9169,66.9263,10633.0
2023-09-12 14:35:00,71.5,71.51,71.47,71.48,5985.0,66.9357,66.945,66.9076,66.9169,5985.0
2023-09-12 14:40:00,71.48,71.5,71.45,71.45,5216.0,66.9169,66.9357,66.8888,66.8888,5216.0
2023-09-12 14:45:00,71.45,71.47,71.42,71.44,7771.0,66.8888,66.9076,66.8608,66.8795,7771.0
2023-09-12 14:50:00,71.43,71.45,71.39,71.44,7810.0,66.8701,66.8888,66.8327,66.8795,7810.0
2023-09-12 14:55:00,71.45,71.48,71.43,71.44,4535.0,66.8888,66.9169,66.8701,66.8795,4535.0
2023-09-12 15:00:00,71.44,71.44,71.41,71.41,3902.0,66.8795,66.8795,66.8514,66.8514,3902.0
2023-09-12 15:05:00,71.4,71.42,71.4,71.42,3334.0,66.842,66.8608,66.842,66.8608,3334.0
2023-09-12 15:10:00,71.42,71.46,71.42,71.45,18875.0,66.8608,66.8982,66.8608,66.8888,18875.0
2023-09-12 15:15:00,71.45,71.49,71.44,71.45,6268.0,66.8888,66.9263,66.8795,66.8888,6268.0
2023-09-12 15:20:00,71.47,71.47,71.4,71.4,4759.0,66.9076,66.9076,66.842,66.842,4759.0
2023-09-12 15:25:00,71.39,71.42,71.37,71.37,16611.0,66.8327,66.8608,66.814,66.814,16611.0
2023-09-12 15:30:00,71.38,71.46,71.38,71.45,9367.0,66.8233,66.8982,66.8233,66.8888,9367.0
2023-09-12 15:35:00,71.47,71.52,71.46,71.51,12570.0,66.9076,66.9544,66.8982,66.945,12570.0
2023-09-12 15:40:00,71.53,71.53,71.47,71.49,16175.0,66.9637,66.9637,66.9076,66.9263,16175.0
2023-09-12 15:45:00,71.5,71.55,71.47,71.49,30608.0,66.9357,66.9825,66.9076,66.9263,30608.0
2023-09-12 15:50:00,71.5,71.65,71.5,71.5,80507.0,66.9357,67.0761,66.9357,66.9357,80507.0
2023-09-12 15:55:00,71.49,71.58,71.26,71.27,216360.0,66.9263,67.0106,66.711,66.7203,216360.0
2023-09-13 09:30:00,71.63,71.78,71.51,71.78,40115.0,67.0574,67.1978,66.945,67.1978,40115.0
2023-09-13 09:35:00,71.79,71.79,71.65,71.75,11122.0,67.2071,67.2071,67.0761,67.1697,11122.0
2023-09-13 09:40:00,71.78,71.89,71.71,71.82,16266.0,67.1978,67.3008,67.1323,67.2352,16266.0
2023-09-13 09:45:00,71.83,71.97,71.76,71.81,9820.0,67.2446,67.3757,67.1791,67.2259,9820.0
2023-09-13 09:50:00,71.81,71.87,71.71,71.87,3300.0,67.2259,67.282,67.1323,67.282,3300.0
2023-09-13 09:55:00,71.84,71.88,71.82,71.88,5925.0,67.254,67.2914,67.2352,67.2914,5925.0
2023-09-13 10:00:00,71.88,71.97,71.87,71.93,4207.0,67.2914,67.3757,67.282,67.3382,4207.0
2023-09-13 10:05:00,71.93,72.0,71.86,71.99,6613.0,67.3382,67.4037,67.2727,67.3944,6613.0
2023-09-13 10:10:00,71.98,72.01,71.94,71.97,6697.0,67.385,67.4131,67.3476,67.3757,6697.0
2023-09-13 10:15:00,71.96,71.96,71.76,71.77,7170.0,67.3663,67.3663,67.1791,67.1884,7170.0
2023-09-13 10:20:00,71.73,71.74,71.63,71.66,6920.0,67.151,67.1603,67.0574,67.0854,6920.0
2023-09-13 10:25:00,71.66,71.68,71.57,71.57,4975.0,67.0854,67.1042,67.0012,67.0012,4975.0
2023-09-13 10:30:00,71.59,71.64,71.57,71.6,8987.0,67.0199,67.0667,67.0012,67.0293,8987.0
2023-09-13 10:35:00,71.59,71.64,71.57,71.6,5728.0,67.0199,67.0667,67.0012,67.0293,5728.0
2023-09-13 10:40:00,71.6,71.67,71.6,71.65,5157.0,67.0293,67.0948,67.0293,67.0761,5157.0
2023-09-13 10:45:00,71.65,71.67,71.62,71.64,2624.0,67.0761,67.0948,67.048,67.0667,2624.0
2023-09-13 10:50:00,71.65,71.65,71.62,71.63,5459.0,67.0761,67.0761,67.048,67.0574,5459.0
2023-09-13 10:55:00,71.64,71.68,71.59,71.59,8399.0,67.0667,67.1042,67.0199,67.0199,8399.0
2023-09-13 11:00:00,71.59,71.62,71.53,71.62,6883.0,67.0199,67.048,66.9637,67.048,6883.0
2023-09-13 11:05:00,71.61,71.67,71.6,71.65,4247.0,67.0386,67.0948,67.0293,67.0761,4247.0
2023-09-13 11:10:00,71.65,71.68,71.64,71.68,3488.0,67.0761,67.1042,67.0667,67.1042,3488.0
2023-09-13 11:15:00,71.69,71.7,71.66,71.69,7951.0,67.1135,67.1229,67.0854,67.1135,7951.0
2023-09-13 11:20:00,71.67,71.75,71.66,71.74,3415.0,67.0948,67.1697,67.0854,67.1603,3415.0
2023-09-13 11:25:00,71.74,71.85,71.74,71.83,6148.0,67.1603,67.2633,67.1603,67.2446,6148.0
2023-09-13 11:30:00,71.84,71.85,71.77,71.82,5953.0,67.254,67.2633,67.1884,67.2352,5953.0
2023-09-13 11:35:00,71.82,71.88,71.76,71.86,6624.0,67.2352,67.2914,67.1791,67.2727,6624.0
2023-09-13 11:40:00,71.87,71.94,71.86,71.92,4399.0,67.282,67.3476,67.2727,67.3288,4399.0
2023-09-13 11:45:00,71.92,72.07,71.92,72.07,11584.0,67.3288,67.4693,67.3288,67.4693,11584.0
2023-09-13 11:50:00,72.06,72.11,72.06,72.08,8149.0,67.4599,67.5067,67.4599,67.4786,8149.0
2023-09-13 11:55:00,72.07,72.11,72.02,72.06,5696.0,67.4693,67.5067,67.4225,67.4599,5696.0
2023-09-13 12:00:00,72.07,72.14,72.06,72.09,6574.0,67.4693,67.5348,67.4599,67.488,6574.0
2023-09-13 12:05:00,72.08,72.13,72.08,72.12,6313.0,67.4786,67.5254,67.4786,67.5161,6313.0
2023-09-13 12:10:00,72.11,72.13,72.07,72.08,4584.0,67.5067,67.5254,67.4693,67.4786,4584.0
2023-09-13 12:15:00,72.06,72.17,72.04,72.15,7618.0,67.4599,67.5629,67.4412,67.5442,7618.0
2023-09-13 12:20:00,72.15,72.23,72.14,72.23,9850.0,67.5442,67.6191,67.5348,67.6191,9850.0
2023-09-13 12:25:00,72.21,72.23,72.15,72.17,5498.0,67.6003,67.6191,67.5442,67.5629,5498.0
2023-09-13 12:30:00,72.15,72.18,72.11,72.12,7525.0,67.5442,67.5722,67.5067,67.5161,7525.0
2023-09-13 12:35:00,72.12,72.12,72.09,72.1,6645.0,67.5161,67.5161,67.488,67.4974,6645.0
2023-09-13 12:40:00,72.09,72.1,72.0,72.01,7561.0,67.488,67.4974,67.4037,67.4131,7561.0
2023-09-13 12:45:00,72.01,72.1,72.01,72.08,5491.0,67.4131,67.4974,67.4131,67.4786,5491.0
2023-09-13 12:50:00,72.09,72.1,72.06,72.06,6183.0,67.488,67.4974,67.4599,67.4599,6183.0
2023-09-13 12:55:00,72.07,72.1,72.03,72.05,15030.0,67.4693,67.4974,67.4318,67.4505,15030.0
2023-09-13 13:00:00,72.04,72.06,72.02,72.03,4305.0,67.4412,67.4599,67.4225,67.4318,4305.0
2023-09-13 13:05:00,72.03,72.05,72.01,72.02,5096.0,67.4318,67.4505,67.4131,67.4225,5096.0
2023-09-13 13:10:00,72.01,72.02,71.97,72.0,3812.0,67.4131,67.4225,67.3757,67.4037,3812.0
2023-09-13 13:15:00,72.01,72.05,72.0,72.02,5801.0,67.4131,67.4505,67.4037,67.4225,5801.0
2023-09-13 13:20:00,72.05,72.1,72.02,72.09,8060.0,67.4505,67.4974,67.4225,67.488,8060.0
2023-09-13 13:25:00,72.09,72.11,72.06,72.08,5964.0,67.488,67.5067,67.4599,67.4786,5964.0
2023-09-13 13:30:00,72.08,72.08,72.02,72.07,12982.0,67.4786,67.4786,67.4225,67.4693,12982.0
2023-09-13 13:35:00,72.06,72.06,71.93,71.94,7938.0,67.4599,67.4599,67.3382,67.3476,7938.0
2023-09-13 13:40:00,71.94,72.03,71.93,72.03,7665.0,67.3476,67.4318,67.3382,67.4318,7665.0
2023-09-13 13:45:00,72.03,72.1,72.01,72.09,4550.0,67.4318,67.4974,67.4131,67.488,4550.0
2023-09-13 13:50:00,72.08,72.11,72.07,72.09,7251.0,67.4786,67.5067,67.4693,67.488,7251.0
2023-09-13 13:55:00,72.09,72.11,72.05,72.06,5876.0,67.488,67.5067,67.4505,67.4599,5876.0
2023-09-13 14:00:00,72.07,72.1,72.05,72.08,6103.0,67.4693,67.4974,67.4505,67.4786,6103.0
2023-09-13 14:05:00,72.07,72.19,72.03,72.19,8248.0,67.4693,67.5816,67.4318,67.5816,8248.0
2023-09-13 14:10:00,72.17,72.25,72.17,72.22,7638.0,67.5629,67.6378,67.5629,67.6097,7638.0
2023-09-13 14:15:00,72.21,72.28,72.21,72.26,4569.0,67.6003,67.6659,67.6003,67.6471,4569.0
2023-09-13 14:20:00,72.28,72.33,72.27,72.32,6859.0,67.6659,67.7127,67.6565,67.7033,6859.0
2023-09-13 14:25:00,72.34,72.35,72.32,72.34,5680.0,67.722,67.7314,67.7033,67.722,5680.0
2023-09-13 14:30:00,72.34,72.39,72.31,72.37,7889.0,67.722,67.7688,67.694,67.7501,7889.0
2023-09-13 14:35:00,72.37,72.39,72.34,72.34,5215.0,67.7501,67.7688,67.722,67.722,5215.0
2023-09-13 14:40:00,72.33,72.34,72.26,72.29,6236.0,67.7127,67.722,67.6471,67.6752,6236.0
2023-09-13 14:45:00,72.3,72.3,72.17,72.17,6563.0,67.6846,67.6846,67.5629,67.5629,6563.0
2023-09-13 14:50:00,72.17,72.17,72.07,72.07,13753.0,67.5629,67.5629,67.4693,67.4693,13753.0
2023-09-13 14:55:00,72.05,72.14,72.02,72.13,5906.0,67.4505,67.5348,67.4225,67.5254,5906.0
2023-09-13 15:00:00,72.14,72.14,72.04,72.06,8784.0,67.5348,67.5348,67.4412,67.4599,8784.0
2023-09-13 15:05:00,72.02,72.07,72.0,72.04,6630.0,67.4225,67.4693,67.4037,67.4412,6630.0
2023-09-13 15:10:00,72.03,72.04,71.92,71.95,12003.0,67.4318,67.4412,67.3288,67.3569,12003.0
2023-09-13 15:15:00,71.95,71.98,71.91,71.92,5366.0,67.3569,67.385,67.3195,67.3288,5366.0
2023-09-13 15:20:00,71.91,71.94,71.84,71.87,13112.0,67.3195,67.3476,67.254,67.282,13112.0
2023-09-13 15:25:00,71.88,71.9,71.86,71.89,5282.0,67.2914,67.3101,67.2727,67.3008,5282.0
2023-09-13 15:30:00,71.9,71.94,71.82,71.83,14022.0,67.3101,67.3476,67.2352,67.2446,14022.0
2023-09-13 15:35:00,71.84,71.95,71.82,71.95,9783.0,67.254,67.3569,67.2352,67.3569,9783.0
2023-09-13 15:40:00,71.94,71.98,71.93,71.95,11289.0,67.3476,67.385,67.3382,67.3569,11289.0
2023-09-13 15:45:00,71.95,72.04,71.93,72.03,24601.0,67.3569,67.4412,67.3382,67.4318,24601.0
2023-09-13 15:50:00,72.03,72.1,71.86,71.9,83852.0,67.4318,67.4974,67.2727,67.3101,83852.0
2023-09-13 15:55:00,71.91,72.03,71.87,71.92,162988.0,67.3195,67.4318,67.282,67.3288,162988.0
2023-09-14 09:30:00,72.42,72.54,72.29,72.38,20450.0,67.7969,67.9093,67.6752,67.7595,20450.0
2023-09-14 09:35:00,72.39,72.5,72.3,72.45,5199.0,67.7688,67.8718,67.6846,67.825,5199.0
2023-09-14 09:40:00,72.45,72.61,72.36,72.42,24638.0,67.825,67.9748,67.7408,67.7969,24638.0
2023-09-14 09:45:00,72.44,72.66,72.41,72.64,5058.0,67.8157,68.0216,67.7876,68.0029,5058.0
2023-09-14 09:50:00,72.65,72.81,72.64,72.81,5376.0,68.0122,68.162,68.0029,68.162,5376.0
2023-09-14 09:55:00,72.8,72.89,72.8,72.81,11505.0,68.1527,68.2369,68.1527,68.162,11505.0
2023-09-14 10:00:00,72.84,72.9,72.82,72.87,4125.0,68.1901,68.2463,68.1714,68.2182,4125.0
2023-09-14 10:05:00,72.89,72.89,72.74,72.77,9843.0,68.2369,68.2369,68.0965,68.1246,9843.0
2023-09-14 10:10:00,72.75,72.86,72.75,72.85,11738.0,68.1059,68.2088,68.1059,68.1995,11738.0
2023-09-14 10:15:00,72.84,72.93,72.84,72.87,9050.0,68.1901,68.2744,68.1901,68.2182,9050.0
2023-09-14 10:20:00,72.87,72.9,72.82,72.82,4972.0,68.2182,68.2463,68.1714,68.1714,4972.0
2023-09-14 10:25:00,72.83,72.92,72.79,72.92,9371.0,68.1808,68.265,68.1433,68.265,9371.0
2023-09-14 10:30:00,72.94,72.94,72.74,72.74,11744.0,68.2837,68.2837,68.0965,68.0965,11744.0
2023-09-14 10:35:00,72.75,72.78,72.71,72.71,8207.0,68.1059,68.1339,68.0684,68.0684,8207.0
2023-09-14 10:40:00,72.72,72.74,72.59,72.65,9414.0,68.0778,68.0965,67.9561,68.0122,9414.0
2023-09-14 10:45:00,72.67,72.73,72.66,72.72,11122.0,68.031,68.0871,68.0216,68.0778,11122.0
2023-09-14 10:50:00,72.72,72.75,72.55,72.55,10773.0,68.0778,68.1059,67.9186,67.9186,10773.0
2023-09-14 10:55:00,72.55,72.6,72.54,72.59,6779.0,67.9186,67.9654,67.9093,67.9561,6779.0
2023-09-14 11:00:00,72.61,72.64,72.5,72.5,8972.0,67.9748,68.0029,67.8718,67.8718,8972.0
2023-09-14 11:05:00,72.5,72.57,72.46,72.57,12223.0,67.8718,67.9374,67.8344,67.9374,12223.0
2023-09-14 11:10:00,72.57,72.7,72.57,72.69,13886.0,67.9374,68.0591,67.9374,68.0497,13886.0
2023-09-14 11:15:00,72.69,72.85,72.68,72.83,19379.0,68.0497,68.1995,68.0403,68.1808,19379.0
2023-09-14 11:20:00,72.83,72.98,72.82,72.94,12675.0,68.1808,68.3212,68.1714,68.2837,12675.0
2023-09-14 11:25:00,72.94,73.05,72.93,73.03,16973.0,68.2837,68.3867,68.2744,68.368,16973.0
2023-09-14 11:30:00,73.04,73.13,73.04,73.11,7012.0,68.3773,68.4616,68.3773,68.4429,7012.0
2023-09-14 11:35:00,73.12,73.15,73.09,73.12,7526.0,68.4522,68.4803,68.4242,68.4522,7526.0
2023-09-14 11:40:00,73.12,73.19,73.08,73.18,8135.0,68.4522,68.5178,68.4148,68.5084,8135.0
2023-09-14 11:45:00,73.19,73.19,73.13,73.17,9002.0,68.5178,68.5178,68.4616,68.4991,9002.0
2023-09-14 11:50:00,73.18,73.24,73.16,73.24,7687.0,68.5084,68.5646,68.4897,68.5646,7687.0
2023-09-14 11:55:00,73.23,73.28,73.18,73.26,12096.0,68.5552,68.602,68.5084,68.5833,12096.0
2023-09-14 12:00:00,73.27,73.33,73.23,73.25,8640.0,68.5927,68.6488,68.5552,68.5739,8640.0
2023-09-14 12:05:00,73.27,73.29,73.2,73.21,8322.0,68.5927,68.6114,68.5271,68.5365,8322.0
2023-09-14 12:10:00,73.22,73.22,73.1,73.12,8056.0,68.5459,68.5459,68.4335,68.4522,8056.0
2023-09-14 12:15:00,73.11,73.19,73.11,73.18,5358.0,68.4429,68.5178,68.4429,68.5084,5358.0
2023-09-14 12:20:00,73.18,73.28,73.18,73.27,8275.0,68.5084,68.602,68.5084,68.5927,8275.0
2023-09-14 12:25:00,73.28,73.33,73.27,73.27,9362.0,68.602,68.6488,68.5927,68.5927,9362.0
2023-09-14 12:30:00,73.26,73.38,73.26,73.37,6727.0,68.5833,68.6956,68.5833,68.6863,6727.0
2023-09-14 12:35:00,73.37,73.42,73.35,73.36,6656.0,68.6863,68.7331,68.6676,68.6769,6656.0
2023-09-14 12:40:00,73.36,73.41,73.33,73.34,5832.0,68.6769,68.7237,68.6488,68.6582,5832.0
2023-09-14 12:45:00,73.35,73.41,73.34,73.34,5843.0,68.6676,68.7237,68.6582,68.6582,5843.0
2023-09-14 12:50:00,73.35,73.41,73.3,73.33,9042.0,68.6676,68.7237,68.6208,68.6488,9042.0
2023-09-14 12:55:00,73.33,73.34,73.31,73.33,6150.0,68.6488,68.6582,68.6301,68.6488,6150.0
2023-09-14 13:00:00,73.33,73.33,73.23,73.31,8266.0,68.6488,68.6488,68.5552,68.6301,8266.0
2023-09-14 13:05:00,73.31,73.32,73.27,73.31,5435.0,68.6301,68.6395,68.5927,68.6301,5435.0
2023-09-14 13:10:00,73.31,73.39,73.3,73.38,8155.0,68.6301,68.705,68.6208,68.6956,8155.0
2023-09-14 13:15:00,73.38,73.38,73.34,73.36,5014.0,68.6956,68.6956,68.6582,68.6769,5014.0
2023-09-14 13:20:00,73.37,73.37,73.3,73.31,7895.0,68.6863,68.6863,68.6208,68.6301,7895.0
2023-09-14 13:25:00,73.31,73.34,73.26,73.29,6155.0,68.6301,68.6582,68.5833,68.6114,6155.0
2023-09-14 13:30:00,73.29,73.31,73.26,73.27,5677.0,68.6114,68.6301,68.5833,68.5927,5677.0
2023-09-14 13:35:00,73.28,73.31,73.26,73.3,6760.0,68.602,68.6301,68.5833,68.6208,6760.0
2023-09-14 13:40:00,73.3,73.3,73.18,73.18,5507.0,68.6208,68.6208,68.5084,68.5084,5507.0
2023-09-14 13:45:00,73.17,73.23,73.17,73.22,4590.0,68.4991,68.5552,68.4991,68.5459,4590.0
2023-09-14 13:50:00,73.23,73.27,73.22,73.26,5491.0,68.5552,68.5927,68.5459,68.5833,5491.0
2023-09-14 13:55:00,73.26,73.3,73.24,73.26,11842.0,68.5833,68.6208,68.5646,68.5833,11842.0
2023-09-14 14:00:00,73.26,73.3,73.23,73.23,4265.0,68.5833,68.6208,68.5552,68.5552,4265.0
2023-09-14 14:05:00,73.25,73.27,73.23,73.27,5734.0,68.5739,68.5927,68.5552,68.5927,5734.0
2023-09-14 14:10:00,73.28,73.33,73.28,73.28,7425.0,68.602,68.6488,68.602,68.602,7425.0
2023-09-14 14:15:00,73.28,73.36,73.27,73.34,9368.0,68.602,68.6769,68.5927,68.6582,9368.0
2023-09-14 14:20:00,73.33,73.36,73.33,73.35,5082.0,68.6488,68.6769,68.6488,68.6676,5082.0
2023-09-14 14:25:00,73.34,73.39,73.33,73.38,7595.0,68.6582,68.705,68.6488,68.6956,7595.0
2023-09-14 14:30:00,73.38,73.38,73.33,73.34,12005.0,68.6956,68.6956,68.6488,68.6582,12005.0
2023-09-14 14:35:00,73.33,73.38,73.31,73.38,10862.0,68.6488,68.6956,68.6301,68.6956,10862.0
2023-09-14 14:40:00,73.37,73.42,73.36,73.4,14969.0,68.6863,68.7331,68.6769,68.7144,14969.0
2023-09-14 14:45:00,73.4,73.4,73.35,73.36,10243.0,68.7144,68.7144,68.6676,68.6769,10243.0
2023-09-14 14:50:00,73.36,73.37,73.28,73.28,9516.0,68.6769,68.6863,68.602,68.602,9516.0
2023-09-14 14:55:00,73.28,73.3,73.25,73.29,7921.0,68.602,68.6208,68.5739,68.6114,7921.0
2023-09-14 15:00:00,73.28,73.35,73.25,73.35,8687.0,68.602,68.6676,68.5739,68.6676,8687.0
2023-09-14 15:05:00,73.35,73.39,73.33,73.34,12327.0,68.6676,68.705,68.6488,68.6582,12327.0
2023-09-14 15:10:00,73.33,73.38,73.31,73.36,14856.0,68.6488,68.6956,68.6301,68.6769,14856.0
2023-09-14 15:15:00,73.37,73.42,73.36,73.39,14235.0,68.6863,68.7331,68.6769,68.705,14235.0
2023-09-14 15:20:00,73.4,73.44,73.4,73.42,12542.0,68.7144,68.7518,68.7144,68.7331,12542.0
2023-09-14 15:25:00,73.42,73.44,73.4,73.42,12331.0,68.7331,68.7518,68.7144,68.7331,12331.0
2023-09-14 15:30:00,73.41,73.41,73.31,73.33,30517.0,68.7237,68.7237,68.6301,68.6488,30517.0
2023-09-14 15:35:00,73.34,73.41,73.32,73.37,23134.0,68.6582,68.7237,68.6395,68.6863,23134.0
2023-09-14 15:40:00,73.35,73.43,73.33,73.41,19302.0,68.6676,68.7425,68.6488,68.7237,19302.0
2023-09-14 15:45:00,73.41,73.54,73.41,73.5,43722.0,68.7237,68.8454,68.7237,68.808,43722.0
2023-09-14 15:50:00,73.51,73.56,73.49,73.53,75911.0,68.8173,68.8642,68.7986,68.8361,75911.0
2023-09-14 15:55:00,73.53,73.59,73.42,73.55,134248.0,68.8361,68.8922,68.7331,68.8548,134248.0
2023-09-15 09:30:00,73.27,73.53,73.07,73.5,1009783.0,68.5927,68.8361,68.4054,68.808,1009783.0
2023-09-15 09:35:00,73.51,73.66,73.46,73.65,6556.0,68.8173,68.9578,68.7705,68.9484,6556.0
2023-09-15 09:40:00,73.6,73.82,73.55,73.76,9917.0,68.9016,69.1076,68.8548,69.0514,9917.0
2023-09-15 09:45:00,73.8,73.86,73.67,73.67,4159.0,69.0888,69.145,68.9671,68.9671,4159.0
2023-09-15 09:50:00,73.66,73.73,73.58,73.59,6550.0,68.9578,69.0233,68.8829,68.8922,6550.0
2023-09-15 09:55:00,73.58,73.66,73.56,73.6,4875.0,68.8829,68.9578,68.8642,68.9016,4875.0
2023-09-15 10:00:00,73.57,73.83,73.57,73.81,6149.0,68.8735,69.1169,68.8735,69.0982,6149.0
2023-09-15 10:05:00,73.8,73.81,73.74,73.8,5140.0,69.0888,69.0982,69.0327,69.0888,5140.0
2023-09-15 10:10:00,73.79,73.82,73.75,73.78,4102.0,69.0795,69.1076,69.042,69.0701,4102.0
2023-09-15 10:15:00,73.8,73.8,73.69,73.72,2727.0,69.0888,69.0888,68.9859,69.0139,2727.0
2023-09-15 10:20:00,73.69,73.7,73.59,73.61,3527.0,68.9859,68.9952,68.8922,68.911,3527.0
2023-09-15 10:25:00,73.59,73.67,73.54,73.56,4713.0,68.8922,68.9671,68.8454,68.8642,4713.0
2023-09-15 10:30:00,73.55,73.73,73.54,73.72,6040.0,68.8548,69.0233,68.8454,69.0139,6040.0
2023-09-15 10:35:00,73.74,73.78,73.71,73.73,6851.0,69.0327,69.0701,69.0046,69.0233,6851.0
2023-09-15 10:40:00,73.73,73.77,73.72,73.74,5735.0,69.0233,69.0607,69.0139,69.0327,5735.0
2023-09-15 10:45:00,73.74,73.79,73.71,73.78,5705.0,69.0327,69.0795,69.0046,69.0701,5705.0
2023-09-15 10:50:00,73.78,73.8,73.74,73.8,4856.0,69.0701,69.0888,69.0327,69.0888,4856.0
2023-09-15 10:55:00,73.79,73.8,73.57,73.61,12602.0,69.0795,69.0888,68.8735,68.911,12602.0
2023-09-15 11:00:00,73.63,73.66,73.47,73.53,3765.0,68.9297,68.9578,68.7799,68.8361,3765.0
2023-09-15 11:05:00,73.49,73.52,73.41,73.51,7070.0,68.7986,68.8267,68.7237,68.8173,7070.0
2023-09-15 11:10:00,73.49,73.56,73.48,73.54,5548.0,68.7986,68.8642,68.7893,68.8454,5548.0
2023-09-15 11:15:00,73.52,73.56,73.5,73.54,8302.0,68.8267,68.8642,68.808,68.8454,8302.0
2023-09-15 11:20:00,73.55,73.58,73.54,73.58,4901.0,68.8548,68.8829,68.8454,68.8829,4901.0
2023-09-15 11:25:00,73.56,73.62,73.54,73.62,5650.0,68.8642,68.9203,68.8454,68.9203,5650.0
2023-09-15 11:30:00,73.62,73.65,73.54,73.54,4993.0,68.9203,68.9484,68.8454,68.8454,4993.0
2023-09-15 11:35:00,73.55,73.55,73.48,73.5,4012.0,68.8548,68.8548,68.7893,68.808,4012.0
2023-09-15 11:40:00,73.5,73.58,73.5,73.56,2689.0,68.808,68.8829,68.808,68.8642,2689.0
2023-09-15 11:45:00,73.57,73.59,73.54,73.59,4576.0,68.8735,68.8922,68.8454,68.8922,4576.0
2023-09-15 11:50:00,73.61,73.65,73.59,73.6,9437.0,68.911,68.9484,68.8922,68.9016,9437.0
2023-09-15 11:55:00,73.61,73.62,73.58,73.59,6313.0,68.911,68.9203,68.8829,68.8922,6313.0
2023-09-15 12:00:00,73.59,73.61,73.57,73.61,5558.0,68.8922,68.911,68.8735,68.911,5558.0
2023-09-15 12:05:00,73.61,73.62,73.57,73.59,4595.0,68.911,68.9203,68.8735,68.8922,4595.0
2023-09-15 12:10:00,73.61,73.61,73.58,73.59,6020.0,68.911,68.911,68.8829,68.8922,6020.0
2023-09-15 12:15:00,73.59,73.63,73.57,73.63,6929.0,68.8922,68.9297,68.8735,68.9297,6929.0
2023-09-15 12:20:00,73.63,73.64,73.61,73.62,3877.0,68.9297,68.939,68.911,68.9203,3877.0
2023-09-15 12:25:00,73.61,73.61,73.58,73.59,1640.0,68.911,68.911,68.8829,68.8922,1640.0
2023-09-15 12:30:00,73.59,73.62,73.59,73.61,5369.0,68.8922,68.9203,68.8922,68.911,5369.0
2023-09-15 12:35:00,73.62,73.65,73.59,73.6,5162.0,68.9203,68.9484,68.8922,68.9016,5162.0
2023-09-15 12:40:00,73.59,73.61,73.54,73.54,5086.0,68.8922,68.911,68.8454,68.8454,5086.0
2023-09-15 12:45:00,73.53,73.57,73.52,73.56,6760.0,68.8361,68.8735,68.8267,68.8642,6760.0
2023-09-15 12:50:00,73.56,73.59,73.56,73.57,2798.0,68.8642,68.8922,68.8642,68.8735,2798.0
2023-09-15 12:55:00,73.56,73.59,73.55,73.55,7372.0,68.8642,68.8922,68.8548,68.8548,7372.0
2023-09-15 13:00:00,73.55,73.56,73.39,73.41,7385.0,68.8548,68.8642,68.705,68.7237,7385.0
2023-09-15 13:05:00,73.41,73.45,73.41,73.43,2379.0,68.7237,68.7612,68.7237,68.7425,2379.0
2023-09-15 13:10:00,73.47,73.47,73.29,73.34,8468.0,68.7799,68.7799,68.6114,68.6582,8468.0
2023-09-15 13:15:00,73.33,73.35,73.3,73.31,4336.0,68.6488,68.6676,68.6208,68.6301,4336.0
2023-09-15 13:20:00,73.31,73.37,73.3,73.36,7276.0,68.6301,68.6863,68.6208,68.6769,7276.0
2023-09-15 13:25:00,73.37,73.45,73.37,73.45,3426.0,68.6863,68.7612,68.6863,68.7612,3426.0
2023-09-15 13:30:00,73.45,73.47,73.4,73.45,12707.0,68.7612,68.7799,68.7144,68.7612,12707.0
2023-09-15 13:35:00,73.43,73.48,73.37,73.45,14352.0,68.7425,68.7893,68.6863,68.7612,14352.0
2023-09-15 13:40:00,73.44,73.57,73.43,73.57,6952.0,68.7518,68.8735,68.7425,68.8735,6952.0
2023-09-15 13:45:00,73.58,73.62,73.53,73.53,6670.0,68.8829,68.9203,68.8361,68.8361,6670.0
2023-09-15 13:50:00,73.54,73.55,73.52,73.52,4206.0,68.8454,68.8548,68.8267,68.8267,4206.0
2023-09-15 13:55:00,73.5,73.51,73.47,73.49,5537.0,68.808,68.8173,68.7799,68.7986,5537.0
2023-09-15 14:00:00,73.48,73.53,73.46,73.53,8882.0,68.7893,68.8361,68.7705,68.8361,8882.0
2023-09-15 14:05:00,73.5,73.52,73.49,73.49,10955.0,68.808,68.8267,68.7986,68.7986,10955.0
2023-09-15 14:10:00,73.48,73.52,73.37,73.38,15474.0,68.7893,68.8267,68.6863,68.6956,15474.0
2023-09-15 14:15:00,73.39,73.55,73.39,73.54,12566.0,68.705,68.8548,68.705,68.8454,12566.0
2023-09-15 14:20:00,73.54,73.55,73.52,73.52,7577.0,68.8454,68.8548,68.8267,68.8267,7577.0
2023-09-15 14:25:00,73.52,73.55,73.49,73.5,4289.0,68.8267,68.8548,68.7986,68.808,4289.0
2023-09-15 14:30:00,73.5,73.53,73.49,73.52,5503.0,68.808,68.8361,68.7986,68.8267,5503.0
2023-09-15 14:35:00,73.53,73.58,73.51,73.58,3523.0,68.8361,68.8829,68.8173,68.8829,3523.0
2023-09-15 14:40:00,73.6,73.66,73.57,73.66,6263.0,68.9016,68.9578,68.8735,68.9578,6263.0
2023-09-15 14:45:00,73.66,73.67,73.63,73.67,2507.0,68.9578,68.9671,68.9297,68.9671,2507.0
2023-09-15 14:50:00,73.67,73.69,73.59,73.61,8219.0,68.9671,68.9859,68.8922,68.911,8219.0
2023-09-15 14:55:00,73.62,73.66,73.61,73.66,6886.0,68.9203,68.9578,68.911,68.9578,6886.0
2023-09-15 15:00:00,73.66,73.68,73.63,73.68,21961.0,68.9578,68.9765,68.9297,68.9765,21961.0
2023-09-15 15:05:00,73.68,73.68,73.62,73.64,12727.0,68.9765,68.9765,68.9203,68.939,12727.0
2023-09-15 15:10:00,73.65,73.65,73.57,73.59,10915.0,68.9484,68.9484,68.8735,68.8922,10915.0
2023-09-15 15:15:00,73.59,73.64,73.56,73.57,8297.0,68.8922,68.939,68.8642,68.8735,8297.0
2023-09-15 15:20:00,73.56,73.56,73.48,73.48,7054.0,68.8642,68.8642,68.7893,68.7893,7054.0
2023-09-15 15:25:00,73.49,73.6,73.48,73.52,21307.0,68.7986,68.9016,68.7893,68.8267,21307.0
2023-09-15 15:30:00,73.52,73.53,73.47,73.48,8868.0,68.8267,68.8361,68.7799,68.7893,8868.0
2023-09-15 15:35:00,73.46,73.46,73.31,73.31,16989.0,68.7705,68.7705,68.6301,68.6301,16989.0
2023-09-15 15:40:00,73.31,73.37,73.22,73.24,30437.0,68.6301,68.6863,68.5459,68.5646,30437.0
2023-09-15 15:45:00,73.22,73.28,73.19,73.21,57269.0,68.5459,68.602,68.5178,68.5365,57269.0
2023-09-15 15:50:00,73.2,73.26,73.16,73.26,59726.0,68.5271,68.5833,68.4897,68.5833,59726.0
2023-09-15 15:55:00,73.27,73.3,73.05,73.12,202875.0,68.5927,68.6208,68.3867,68.4522,202875.0
2023-09-18 09:30:00,73.21,73.44,73.04,73.06,15770.0,68.5365,68.7518,68.3773,68.3961,15770.0
2023-09-18 09:35:00,73.01,73.14,72.7,72.82,6579.0,68.3493,68.471,68.0591,68.1714,6579.0
2023-09-18 09:40:00,72.82,72.88,72.64,72.67,8476.0,68.1714,68.2276,68.0029,68.031,8476.0
2023-09-18 09:45:00,72.68,72.85,72.67,72.81,11450.0,68.0403,68.1995,68.031,68.162,11450.0
2023-09-18 09:50:00,72.76,72.78,72.55,72.55,15177.0,68.1152,68.1339,67.9186,67.9186,15177.0
2023-09-18 09:55:00,72.56,72.69,72.51,72.69,9097.0,67.928,68.0497,67.8812,68.0497,9097.0
2023-09-18 10:00:00,72.69,72.82,72.68,72.82,8778.0,68.0497,68.1714,68.0403,68.1714,8778.0
2023-09-18 10:05:00,72.82,72.96,72.8,72.91,17878.0,68.1714,68.3025,68.1527,68.2556,17878.0
2023-09-18 10:10:00,72.91,73.01,72.89,72.97,19565.0,68.2556,68.3493,68.2369,68.3118,19565.0
2023-09-18 10:15:00,72.94,73.09,72.94,73.07,8473.0,68.2837,68.4242,68.2837,68.4054,8473.0
2023-09-18 10:20:00,73.06,73.19,73.06,73.16,14691.0,68.3961,68.5178,68.3961,68.4897,14691.0
2023-09-18 10:25:00,73.19,73.25,73.13,73.21,5313.0,68.5178,68.5739,68.4616,68.5365,5313.0
2023-09-18 10:30:00,73.23,73.3,73.23,73.3,4041.0,68.5552,68.6208,68.5552,68.6208,4041.0
2023-09-18 10:35:00,73.29,73.29,73.24,73.27,5313.0,68.6114,68.6114,68.5646,68.5927,5313.0
2023-09-18 10:40:00,73.26,73.41,73.25,73.4,8034.0,68.5833,68.7237,68.5739,68.7144,8034.0
2023-09-18 10:45:00,73.4,73.42,73.32,73.33,4828.0,68.7144,68.7331,68.6395,68.6488,4828.0
2023-09-18 10:50:00,73.32,73.44,73.31,73.42,8377.0,68.6395,68.7518,68.6301,68.7331,8377.0
2023-09-18 10:55:00,73.42,73.49,73.4,73.49,4662.0,68.7331,68.7986,68.7144,68.7986,4662.0
2023-09-18 11:00:00,73.48,73.54,73.42,73.43,20672.0,68.7893,68.8454,68.7331,68.7425,20672.0
2023-09-18 11:05:00,73.43,73.45,73.32,73.36,12251.0,68.7425,68.7612,68.6395,68.6769,12251.0
2023-09-18 11:10:00,73.36,73.36,73.28,73.29,7268.0,68.6769,68.6769,68.602,68.6114,7268.0
2023-09-18 11:15:00,73.28,73.35,73.26,73.27,4269.0,68.602,68.6676,68.5833,68.5927,4269.0
2023-09-18 11:20:00,73.26,73.32,73.25,73.29,5198.0,68.5833,68.6395,68.5739,68.6114,5198.0
2023-09-18 11:25:00,73.29,73.37,73.26,73.36,4756.0,68.6114,68.6863,68.5833,68.6769,4756.0
2023-09-18 11:30:00,73.37,73.41,73.34,73.36,5834.0,68.6863,68.7237,68.6582,68.6769,5834.0
2023-09-18 11:35:00,73.36,73.42,73.34,73.42,5302.0,68.6769,68.7331,68.6582,68.7331,5302.0
2023-09-18 11:40:00,73.41,73.49,73.41,73.47,4402.0,68.7237,68.7986,68.7237,68.7799,4402.0
2023-09-18 11:45:00,73.47,73.51,73.43,73.44,4433.0,68.7799,68.8173,68.7425,68.7518,4433.0
2023-09-18 11:50:00,73.44,73.49,73.42,73.49,10166.0,68.7518,68.7986,68.7331,68.7986,10166.0
2023-09-18 11:55:00,73.48,73.48,73.38,73.41,6442.0,68.7893,68.7893,68.6956,68.7237,6442.0
2023-09-18 12:00:00,73.41,73.45,73.4,73.45,7644.0,68.7237,68.7612,68.7144,68.7612,7644.0
2023-09-18 12:05:00,73.44,73.47,73.4,73.47,7334.0,68.7518,68.7799,68.7144,68.7799,7334.0
2023-09-18 12:10:00,73.46,73.51,73.45,73.51,4111.0,68.7705,68.8173,68.7612,68.8173,4111.0
2023-09-18 12:15:00,73.5,73.56,73.49,73.51,5162.0,68.808,68.8642,68.7986,68.8173,5162.0
2023-09-18 12:20:00,73.51,73.52,73.48,73.49,5694.0,68.8173,68.8267,68.7893,68.7986,5694.0
2023-09-18 12:25:00,73.49,73.49,73.45,73.47,8144.0,68.7986,68.7986,68.7612,68.7799,8144.0
2023-09-18 12:30:00,73.47,73.52,73.47,73.5,3636.0,68.7799,68.8267,68.7799,68.808,3636.0
2023-09-18 12:35:00,73.5,73.52,73.48,73.51,5654.0,68.808,68.8267,68.7893,68.8173,5654.0
2023-09-18 12:40:00,73.51,73.53,73.5,73.5,5020.0,68.8173,68.8361,68.808,68.808,5020.0
2023-09-18 12:45:00,73.5,73.59,73.48,73.59,7387.0,68.808,68.8922,68.7893,68.8922,7387.0
2023-09-18 12:50:00,73.6,73.66,73.57,73.63,16041.0,68.9016,68.9578,68.8735,68.9297,16041.0
2023-09-18 12:55:00,73.64,73.65,73.59,73.61,7244.0,68.939,68.9484,68.8922,68.911,7244.0
2023-09-18 13:00:00,73.61,73.61,73.57,73.61,8266.0,68.911,68.911,68.8735,68.911,8266.0
2023-09-18 13:05:00,73.61,73.61,73.58,73.6,4306.0,68.911,68.911,68.8829,68.9016,4306.0
2023-09-18 13:10:00,73.6,73.6,73.57,73.59,2332.0,68.9016,68.9016,68.8735,68.8922,2332.0
2023-09-18 13:15:00,73.6,73.6,73.56,73.58,5280.0,68.9016,68.9016,68.8642,68.8829,5280.0
2023-09-18 13:20:00,73.59,73.61,73.57,73.59,3276.0,68.8922,68.911,68.8735,68.8922,3276.0
2023-09-18 13:25:00,73.6,73.62,73.59,73.59,5759.0,68.9016,68.9203,68.8922,68.8922,5759.0
2023-09-18 13:30:00,73.58,73.62,73.55,73.56,9741.0,68.8829,68.9203,68.8548,68.8642,9741.0
2023-09-18 13:35:00,73.55,73.55,73.51,73.53,4895.0,68.8548,68.8548,68.8173,68.8361,4895.0
2023-09-18 13:40:00,73.53,73.56,73.52,73.56,5067.0,68.8361,68.8642,68.8267,68.8642,5067.0
2023-09-18 13:45:00,73.56,73.56,73.49,73.51,7516.0,68.8642,68.8642,68.7986,68.8173,7516.0
2023-09-18 13:50:00,73.49,73.51,73.44,73.45,5121.0,68.7986,68.8173,68.7518,68.7612,5121.0
2023-09-18 13:55:00,73.45,73.45,73.43,73.44,4519.0,68.7612,68.7612,68.7425,68.7518,4519.0
2023-09-18 14:00:00,73.43,73.44,73.37,73.37,3774.0,68.7425,68.7518,68.6863,68.6863,3774.0
2023-09-18 14:05:00,73.38,73.39,73.36,73.37,9701.0,68.6956,68.705,68.6769,68.6863,9701.0
2023-09-18 14:10:00,73.37,73.42,73.37,73.41,4951.0,68.6863,68.7331,68.6863,68.7237,4951.0
2023-09-18 14:15:00,73.41,73.43,73.35,73.37,5850.0,68.7237,68.7425,68.6676,68.6863,5850.0
2023-09-18 14:20:00,73.36,73.38,73.33,73.35,8834.0,68.6769,68.6956,68.6488,68.6676,8834.0
2023-09-18 14:25:00,73.34,73.36,73.3,73.31,3418.0,68.6582,68.6769,68.6208,68.6301,3418.0
2023-09-18 14:30:00,73.31,73.32,73.27,73.31,8039.0,68.6301,68.6395,68.5927,68.6301,8039.0
2023-09-18 14:35:00,73.31,73.34,73.3,73.3,3711.0,68.6301,68.6582,68.6208,68.6208,3711.0
2023-09-18 14:40:00,73.31,73.31,73.28,73.28,2309.0,68.6301,68.6301,68.602,68.602,2309.0
2023-09-18 14:45:00,73.28,73.29,73.23,73.23,7679.0,68.602,68.6114,68.5552,68.5552,7679.0
2023-09-18 14:50:00,73.22,73.26,73.2,73.22,7524.0,68.5459,68.5833,68.5271,68.5459,7524.0
2023-09-18 14:55:00,73.21,73.27,73.21,73.26,7386.0,68.5365,68.5927,68.5365,68.5833,7386.0
2023-09-18 15:00:00,73.26,73.33,73.24,73.31,5915.0,68.5833,68.6488,68.5646,68.6301,5915.0
2023-09-18 15:05:00,73.32,73.35,73.3,73.32,7948.0,68.6395,68.6676,68.6208,68.6395,7948.0
2023-09-18 15:10:00,73.32,73.33,73.28,73.32,8000.0,68.6395,68.6488,68.602,68.6395,8000.0
2023-09-18 15:15:00,73.32,73.32,73.28,73.28,12593.0,68.6395,68.6395,68.602,68.602,12593.0
2023-09-18 15:20:00,73.28,73.29,73.26,73.28,12827.0,68.602,68.6114,68.5833,68.602,12827.0
2023-09-18 15:25:00,73.28,73.29,73.25,73.28,5743.0,68.602,68.6114,68.5739,68.602,5743.0
2023-09-18 15:30:00,73.28,73.33,73.26,73.31,11302.0,68.602,68.6488,68.5833,68.6301,11302.0
2023-09-18 15:35:00,73.32,73.36,73.29,73.36,12896.0,68.6395,68.6769,68.6114,68.6769,12896.0
2023-09-18 15:40:00,73.37,73.41,73.35,73.36,16528.0,68.6863,68.7237,68.6676,68.6769,16528.0
2023-09-18 15:45:00,73.35,73.41,73.31,73.39,33230.0,68.6676,68.7237,68.6301,68.705,33230.0
2023-09-18 15:50:00,73.4,73.43,73.33,73.37,49208.0,68.7144,68.7425,68.6488,68.6863,49208.0
2023-09-18 15:55:00,73.37,73.55,73.35,73.55,125111.0,68.6863,68.8548,68.6676,68.8548,125111.0
2023-09-19 09:30:00,73.52,73.62,73.44,73.44,17586.0,68.8267,68.9203,68.7518,68.7518,17586.0
2023-09-19 09:35:00,73.43,73.69,73.38,73.59,13900.0,68.7425,68.9859,68.6956,68.8922,13900.0
2023-09-19 09:40:00,73.57,73.69,73.45,73.63,6624.0,68.8735,68.9859,68.7612,68.9297,6624.0
2023-09-19 09:45:00,73.66,73.93,73.66,73.92,9050.0,68.9578,69.2105,68.9578,69.2012,9050.0
2023-09-19 09:50:00,73.91,74.13,73.88,74.11,24881.0,69.1918,69.3978,69.1637,69.379,24881.0
2023-09-19 09:55:00,74.11,74.12,74.01,74.09,8035.0,69.379,69.3884,69.2854,69.3603,8035.0
2023-09-19 10:00:00,74.11,74.12,73.95,73.99,15608.0,69.379,69.3884,69.2293,69.2667,15608.0
2023-09-19 10:05:00,73.98,74.0,73.82,73.85,24889.0,69.2573,69.2761,69.1076,69.1356,24889.0
2023-09-19 10:10:00,73.85,73.86,73.58,73.62,26124.0,69.1356,69.145,68.8829,68.9203,26124.0
2023-09-19 10:15:00,73.62,73.66,73.58,73.63,8374.0,68.9203,68.9578,68.8829,68.9297,8374.0
2023-09-19 10:20:00,73.63,73.82,73.62,73.81,17730.0,68.9297,69.1076,68.9203,69.0982,17730.0
2023-09-19 10:25:00,73.79,73.85,73.74,73.83,8230.0,69.0795,69.1356,69.0327,69.1169,8230.0
2023-09-19 10:30:00,73.86,73.92,73.81,73.92,10078.0,69.145,69.2012,69.0982,69.2012,10078.0
2023-09-19 10:35:00,73.93,73.97,73.83,73.85,14908.0,69.2105,69.248,69.1169,69.1356,14908.0
2023-09-19 10:40:00,73.87,73.89,73.81,73.85,5779.0,69.1544,69.1731,69.0982,69.1356,5779.0
2023-09-19 10:45:00,73.85,73.88,73.72,73.76,7637.0,69.1356,69.1637,69.0139,69.0514,7637.0
2023-09-19 10:50:00,73.74,73.78,73.72,73.74,9549.0,69.0327,69.0701,69.0139,69.0327,9549.0
2023-09-19 10:55:00,73.73,73.78,73.72,73.78,5414.0,69.0233,69.0701,69.0139,69.0701,5414.0
2023-09-19 11:00:00,73.78,73.8,73.74,73.78,5865.0,69.0701,69.0888,69.0327,69.0701,5865.0
2023-09-19 11:05:00,73.76,73.78,73.69,73.73,5986.0,69.0514,69.0701,68.9859,69.0233,5986.0
2023-09-19 11:10:00,73.73,73.73,73.67,73.67,5771.0,69.0233,69.0233,68.9671,68.9671,5771.0
2023-09-19 11:15:00,73.65,73.68,73.64,73.64,4740.0,68.9484,68.9765,68.939,68.939,4740.0
2023-09-19 11:20:00,73.63,73.66,73.58,73.66,6990.0,68.9297,68.9578,68.8829,68.9578,6990.0
2023-09-19 11:25:00,73.65,73.69,73.64,73.65,12958.0,68.9484,68.9859,68.939,68.9484,12958.0
2023-09-19 11:30:00,73.64,73.66,73.62,73.65,14761.0,68.939,68.9578,68.9203,68.9484,14761.0
2023-09-19 11:35:00,73.65,73.7,73.64,73.7,4738.0,68.9484,68.9952,68.939,68.9952,4738.0
2023-09-19 11:40:00,73.67,73.68,73.63,73.65,9012.0,68.9671,68.9765,68.9297,68.9484,9012.0
2023-09-19 11:45:00,73.65,73.68,73.59,73.67,12837.0,68.9484,68.9765,68.8922,68.9671,12837.0
2023-09-19 11:50:00,73.66,73.75,73.64,73.66,28498.0,68.9578,69.042,68.939,68.9578,28498.0
2023-09-19 11:55:00,73.66,73.73,73.6,73.65,29805.0,68.9578,69.0233,68.9016,68.9484,29805.0
2023-09-19 12:00:00,73.65,73.7,73.6,73.69,6478.0,68.9484,68.9952,68.9016,68.9859,6478.0
2023-09-19 12:05:00,73.7,73.71,73.63,73.66,5755.0,68.9952,69.0046,68.9297,68.9578,5755.0
2023-09-19 12:10:00,73.65,73.7,73.62,73.7,4695.0,68.9484,68.9952,68.9203,68.9952,4695.0
2023-09-19 12:15:00,73.72,73.76,73.71,73.76,3317.0,69.0139,69.0514,69.0046,69.0514,3317.0
2023-09-19 12:20:00,73.76,73.77,73.69,73.73,3947.0,69.0514,69.0607,68.9859,69.0233,3947.0
2023-09-19 12:25:00,73.72,73.76,73.7,73.75,3143.0,69.0139,69.0514,68.9952,69.042,3143.0
2023-09-19 12:30:00,73.75,73.88,73.74,73.75,18495.0,69.042,69.1637,69.0327,69.042,18495.0
2023-09-19 12:35:00,73.76,73.8,73.73,73.77,8220.0,69.0514,69.0888,69.0233,69.0607,8220.0
2023-09-19 12:40:00,73.75,73.79,73.74,73.74,6496.0,69.042,69.0795,69.0327,69.0327,6496.0
2023-09-19 12:45:00,73.76,73.81,73.73,73.8,6466.0,69.0514,69.0982,69.0233,69.0888,6466.0
2023-09-19 12:50:00,73.78,73.79,73.74,73.79,4388.0,69.0701,69.0795,69.0327,69.0795,4388.0
2023-09-19 12:55:00,73.8,73.83,73.78,73.81,7117.0,69.0888,69.1169,69.0701,69.0982,7117.0
2023-09-19 13:00:00,73.8,73.85,73.77,73.78,12921.0,69.0888,69.1356,69.0607,69.0701,12921.0
2023-09-19 13:05:00,73.78,73.79,73.73,73.78,6302.0,69.0701,69.0795,69.0233,69.0701,6302.0
2023-09-19 13:10:00,73.77,73.83,73.77,73.82,5184.0,69.0607,69.1169,69.0607,69.1076,5184.0
2023-09-19 13:15:00,73.82,73.84,73.81,73.83,7465.0,69.1076,69.1263,69.0982,69.1169,7465.0
2023-09-19 13:20:00,73.81,73.84,73.77,73.8,7054.0,69.0982,69.1263,69.0607,69.0888,7054.0
2023-09-19 13:25:00,73.8,73.8,73.74,73.75,15125.0,69.0888,69.0888,69.0327,69.042,15125.0
2023-09-19 13:30:00,73.76,73.77,73.73,73.76,8059.0,69.0514,69.0607,69.0233,69.0514,8059.0
2023-09-19 13:35:00,73.76,73.8,73.73,73.78,8395.0,69.0514,69.0888,69.0233,69.0701,8395.0
2023-09-19 13:40:00,73.77,73.83,73.75,73.78,14280.0,69.0607,69.1169,69.042,69.0701,14280.0
2023-09-19 13:45:00,73.78,73.85,73.78,73.84,11628.0,69.0701,69.1356,69.0701,69.1263,11628.0
2023-09-19 13:50:00,73.84,73.88,73.84,73.84,3595.0,69.1263,69.1637,69.1263,69.1263,3595.0
2023-09-19 13:55:00,73.85,73.87,73.84,73.86,4693.0,69.1356,69.1544,69.1263,69.145,4693.0
2023-09-19 14:00:00,73.87,73.87,73.81,73.83,7991.0,69.1544,69.1544,69.0982,69.1169,7991.0
2023-09-19 14:05:00,73.82,73.83,73.76,73.77,6131.0,69.1076,69.1169,69.0514,69.0607,6131.0
2023-09-19 14:10:00,73.77,73.8,73.73,73.75,7083.0,69.0607,69.0888,69.0233,69.042,7083.0
2023-09-19 14:15:00,73.76,73.77,73.68,73.7,11755.0,69.0514,69.0607,68.9765,68.9952,11755.0
2023-09-19 14:20:00,73.69,73.69,73.62,73.62,5708.0,68.9859,68.9859,68.9203,68.9203,5708.0
2023-09-19 14:25:00,73.62,73.63,73.59,73.62,10764.0,68.9203,68.9297,68.8922,68.9203,10764.0
2023-09-19 14:30:00,73.62,73.7,73.61,73.68,6286.0,68.9203,68.9952,68.911,68.9765,6286.0
2023-09-19 14:35:00,73.69,73.84,73.69,73.78,11267.0,68.9859,69.1263,68.9859,69.0701,11267.0
2023-09-19 14:40:00,73.79,73.83,73.79,73.83,8475.0,69.0795,69.1169,69.0795,69.1169,8475.0
2023-09-19 14:45:00,73.84,73.86,73.83,73.86,6199.0,69.1263,69.145,69.1169,69.145,6199.0
2023-09-19 14:50:00,73.85,73.87,73.77,73.78,10306.0,69.1356,69.1544,69.0607,69.0701,10306.0
2023-09-19 14:55:00,73.77,73.8,73.75,73.76,13665.0,69.0607,69.0888,69.042,69.0514,13665.0
2023-09-19 15:00:00,73.75,73.77,73.71,73.74,17091.0,69.042,69.0607,69.0046,69.0327,17091.0
2023-09-19 15:05:00,73.75,73.8,73.73,73.8,16176.0,69.042,69.0888,69.0233,69.0888,16176.0
2023-09-19 15:10:00,73.79,73.82,73.75,73.76,14950.0,69.0795,69.1076,69.042,69.0514,14950.0
2023-09-19 15:15:00,73.76,73.76,73.62,73.63,24595.0,69.0514,69.0514,68.9203,68.9297,24595.0
2023-09-19 15:20:00,73.62,73.65,73.59,73.62,14931.0,68.9203,68.9484,68.8922,68.9203,14931.0
2023-09-19 15:25:00,73.61,73.64,73.59,73.63,13400.0,68.911,68.939,68.8922,68.9297,13400.0
2023-09-19 15:30:00,73.64,73.64,73.56,73.59,22336.0,68.939,68.939,68.8642,68.8922,22336.0
2023-09-19 15:35:00,73.58,73.58,73.48,73.52,25434.0,68.8829,68.8829,68.7893,68.8267,25434.0
2023-09-19 15:40:00,73.51,73.52,73.46,73.51,29531.0,68.8173,68.8267,68.7705,68.8173,29531.0
2023-09-19 15:45:00,73.51,73.62,73.5,73.55,33998.0,68.8173,68.9203,68.808,68.8548,33998.0
2023-09-19 15:50:00,73.56,73.59,73.48,73.5,92450.0,68.8642,68.8922,68.7893,68.808,92450.0
2023-09-19 15:55:00,73.49,73.57,73.48,73.53,234091.0,68.7986,68.8735,68.7893,68.8361,234091.0
2023-09-20 09:30:00,73.79,73.95,73.73,73.76,22134.0,69.0795,69.2293,69.0233,69.0514,22134.0
2023-09-20 09:35:00,73.77,73.88,73.7,73.79,23243.0,69.0607,69.1637,68.9952,69.0795,23243.0
2023-09-20 09:40:00,73.77,74.04,73.75,74.01,67687.0,69.0607,69.3135,69.042,69.2854,67687.0
2023-09-20 09:45:00,74.01,74.06,73.72,73.85,61181.0,69.2854,69.3322,69.0139,69.1356,61181.0
2023-09-20 09:50:00,73.86,73.95,73.74,73.92,12402.0,69.145,69.2293,69.0327,69.2012,12402.0
2023-09-20 09:55:00,73.92,74.04,73.89,73.95,21259.0,69.2012,69.3135,69.1731,69.2293,21259.0
2023-09-20 10:00:00,73.95,74.1,73.95,74.05,32375.0,69.2293,69.3697,69.2293,69.3229,32375.0
2023-09-20 10:05:00,74.05,74.08,73.93,74.01,10788.0,69.3229,69.351,69.2105,69.2854,10788.0
2023-09-20 10:10:00,74.03,74.22,73.99,74.18,11938.0,69.3042,69.482,69.2667,69.4446,11938.0
2023-09-20 10:15:00,74.2,74.3,74.2,74.25,18669.0,69.4633,69.5569,69.4633,69.5101,18669.0
2023-09-20 10:20:00,74.27,74.38,74.25,74.36,13544.0,69.5288,69.6318,69.5101,69.6131,13544.0
2023-09-20 10:25:00,74.37,74.44,74.35,74.43,12496.0,69.6224,69.688,69.6037,69.6786,12496.0
2023-09-20 10:30:00,74.41,74.44,74.38,74.42,12956.0,69.6599,69.688,69.6318,69.6693,12956.0
2023-09-20 10:35:00,74.42,74.44,74.37,74.4,8970.0,69.6693,69.688,69.6224,69.6505,8970.0
2023-09-20 10:40:00,74.39,74.39,74.3,74.34,10843.0,69.6412,69.6412,69.5569,69.5944,10843.0
2023-09-20 10:45:00,74.33,74.41,74.33,74.41,9759.0,69.585,69.6599,69.585,69.6599,9759.0
2023-09-20 10:50:00,74.41,74.49,74.37,74.43,17965.0,69.6599,69.7348,69.6224,69.6786,17965.0
2023-09-20 10:55:00,74.44,74.44,74.37,74.39,9689.0,69.688,69.688,69.6224,69.6412,9689.0
2023-09-20 11:00:00,74.38,74.4,74.3,74.34,9671.0,69.6318,69.6505,69.5569,69.5944,9671.0
2023-09-20 11:05:00,74.32,74.38,74.3,74.3,8133.0,69.5756,69.6318,69.5569,69.5569,8133.0
2023-09-20 11:10:00,74.29,74.4,74.27,74.4,9293.0,69.5476,69.6505,69.5288,69.6505,9293.0
2023-09-20 11:15:00,74.41,74.41,74.36,74.41,19965.0,69.6599,69.6599,69.6131,69.6599,19965.0
2023-09-20 11:20:00,74.4,74.48,74.39,74.41,22531.0,69.6505,69.7254,69.6412,69.6599,22531.0
2023-09-20 11:25:00,74.4,74.44,74.36,74.4,8838.0,69.6505,69.688,69.6131,69.6505,8838.0
2023-09-20 11:30:00,74.4,74.46,74.36,74.36,10317.0,69.6505,69.7067,69.6131,69.6131,10317.0
2023-09-20 11:35:00,74.37,74.39,74.33,74.34,6238.0,69.6224,69.6412,69.585,69.5944,6238.0
2023-09-20 11:40:00,74.34,74.37,74.27,74.27,15214.0,69.5944,69.6224,69.5288,69.5288,15214.0
2023-09-20 11:45:00,74.27,74.31,74.26,74.29,12759.0,69.5288,69.5663,69.5195,69.5476,12759.0
2023-09-20 11:50:00,74.29,74.31,74.21,74.23,11265.0,69.5476,69.5663,69.4727,69.4914,11265.0
2023-09-20 11:55:00,74.22,74.22,74.17,74.17,4787.0,69.482,69.482,69.4352,69.4352,4787.0
2023-09-20 12:00:00,74.16,74.2,74.14,74.16,32907.0,69.4259,69.4633,69.4071,69.4259,32907.0
2023-09-20 12:05:00,74.13,74.17,74.1,74.17,40353.0,69.3978,69.4352,69.3697,69.4352,40353.0
2023-09-20 12:10:00,74.17,74.18,74.13,74.13,23143.0,69.4352,69.4446,69.3978,69.3978,23143.0
2023-09-20 12:15:00,74.13,74.22,74.09,74.15,11088.0,69.3978,69.482,69.3603,69.4165,11088.0
2023-09-20 12:20:00,74.14,74.17,74.14,74.16,5241.0,69.4071,69.4352,69.4071,69.4259,5241.0
2023-09-20 12:25:00,74.15,74.22,74.15,74.22,11935.0,69.4165,69.482,69.4165,69.482,11935.0
2023-09-20 12:30:00,74.23,74.28,74.23,74.26,7767.0,69.4914,69.5382,69.4914,69.5195,7767.0
2023-09-20 12:35:00,74.24,74.25,74.21,74.23,10429.0,69.5007,69.5101,69.4727,69.4914,10429.0
2023-09-20 12:40:00,74.22,74.29,74.18,74.27,33736.0,69.482,69.5476,69.4446,69.5288,33736.0
2023-09-20 12:45:00,74.26,74.29,74.25,74.27,8350.0,69.5195,69.5476,69.5101,69.5288,8350.0
2023-09-20 12:50:00,74.26,74.32,74.26,74.31,5770.0,69.5195,69.5756,69.5195,69.5663,5770.0
2023-09-20 12:55:00,74.31,74.32,74.27,74.3,17260.0,69.5663,69.5756,69.5288,69.5569,17260.0
2023-09-20 13:00:00,74.3,74.43,74.3,74.43,14771.0,69.5569,69.6786,69.5569,69.6786,14771.0
2023-09-20 13:05:00,74.46,74.46,74.35,74.38,13629.0,69.7067,69.7067,69.6037,69.6318,13629.0
2023-09-20 13:10:00,74.38,74.4,74.35,74.35,7874.0,69.6318,69.6505,69.6037,69.6037,7874.0
2023-09-20 13:15:00,74.35,74.47,74.34,74.44,9242.0,69.6037,69.7161,69.5944,69.688,9242.0
2023-09-20 13:20:00,74.43,74.52,74.41,74.42,8724.0,69.6786,69.7629,69.6599,69.6693,8724.0
2023-09-20 13:25:00,74.39,74.39,74.33,74.34,5034.0,69.6412,69.6412,69.585,69.5944,5034.0
2023-09-20 13:30:00,74.32,74.38,74.29,74.35,9905.0,69.5756,69.6318,69.5476,69.6037,9905.0
2023-09-20 13:35:00,74.35,74.39,74.27,74.28,11003.0,69.6037,69.6412,69.5288,69.5382,11003.0
2023-09-20 13:40:00,74.25,74.26,74.15,74.21,16112.0,69.5101,69.5195,69.4165,69.4727,16112.0
2023-09-20 13:45:00,74.22,74.35,74.22,74.35,31018.0,69.482,69.6037,69.482,69.6037,31018.0
2023-09-20 13:50:00,74.35,74.47,74.35,74.47,48910.0,69.6037,69.7161,69.6037,69.7161,48910.0
2023-09-20 13:55:00,74.45,74.5,74.41,74.41,17184.0,69.6973,69.7441,69.6599,69.6599,17184.0
2023-09-20 14:00:00,74.38,74.38,74.0,74.0,8753.0,69.6318,69.6318,69.2761,69.2761,8753.0
2023-09-20 14:05:00,73.98,74.04,73.9,73.96,16066.0,69.2573,69.3135,69.1824,69.2386,16066.0
2023-09-20 14:10:00,73.93,73.97,73.84,73.84,12454.0,69.2105,69.248,69.1263,69.1263,12454.0
2023-09-20 14:15:00,73.84,73.98,73.84,73.94,12622.0,69.1263,69.2573,69.1263,69.2199,12622.0
2023-09-20 14:20:00,73.95,73.96,73.88,73.94,8597.0,69.2293,69.2386,69.1637,69.2199,8597.0
2023-09-20 14:25:00,73.87,73.89,73.81,73.81,5190.0,69.1544,69.1731,69.0982,69.0982,5190.0
2023-09-20 14:30:00,73.81,73.91,73.75,73.85,11586.0,69.0982,69.1918,69.042,69.1356,11586.0
2023-09-20 14:35:00,73.86,73.88,73.71,73.73,14356.0,69.145,69.1637,69.0046,69.0233,14356.0
2023-09-20 14:40:00,73.72,73.78,73.68,73.69,10475.0,69.0139,69.0701,68.9765,68.9859,10475.0
2023-09-20 14:45:00,73.68,73.72,73.61,73.64,15436.0,68.9765,69.0139,68.911,68.939,15436.0
2023-09-20 14:50:00,73.65,73.65,73.48,73.58,14674.0,68.9484,68.9484,68.7893,68.8829,14674.0
2023-09-20 14:55:00,73.56,73.71,73.56,73.71,24418.0,68.8642,69.0046,68.8642,69.0046,24418.0
2023-09-20 15:00:00,73.71,73.76,73.68,73.7,33637.0,69.0046,69.0514,68.9765,68.9952,33637.0
2023-09-20 15:05:00,73.7,73.73,73.55,73.61,32070.0,68.9952,69.0233,68.8548,68.911,32070.0
2023-09-20 15:10:00,73.61,73.66,73.56,73.61,26017.0,68.911,68.9578,68.8642,68.911,26017.0
2023-09-20 15:15:00,73.59,73.64,73.53,73.63,14255.0,68.8922,68.939,68.8361,68.9297,14255.0
2023-09-20 15:20:00,73.63,73.67,73.55,73.56,9638.0,68.9297,68.9671,68.8548,68.8642,9638.0
2023-09-20 15:25:00,73.56,73.59,73.49,73.53,17460.0,68.8642,68.8922,68.7986,68.8361,17460.0
2023-09-20 15:30:00,73.54,73.55,73.44,73.49,39193.0,68.8454,68.8548,68.7518,68.7986,39193.0
2023-09-20 15:35:00,73.48,73.48,73.39,73.43,21668.0,68.7893,68.7893,68.705,68.7425,21668.0
2023-09-20 15:40:00,73.44,73.45,73.4,73.42,18872.0,68.7518,68.7612,68.7144,68.7331,18872.0
2023-09-20 15:45:00,73.4,73.4,73.29,73.34,33855.0,68.7144,68.7144,68.6114,68.6582,33855.0
2023-09-20 15:50:00,73.33,73.4,73.32,73.37,52064.0,68.6488,68.7144,68.6395,68.6863,52064.0
2023-09-20 15:55:00,73.38,73.44,73.28,73.31,107327.0,68.6956,68.7518,68.602,68.6301,107327.0
2023-09-21 09:30:00,73.19,73.55,72.96,73.01,43902.0,68.5178,68.8548,68.3025,68.3493,43902.0
2023-09-21 09:35:00,73.0,73.06,72.77,72.84,13657.0,68.3399,68.3961,68.1246,68.1901,13657.0
2023-09-21 09:40:00,72.84,72.84,72.56,72.58,10288.0,68.1901,68.1901,67.928,67.9467,10288.0
2023-09-21 09:45:00,72.56,72.8,72.56,72.78,9837.0,67.928,68.1527,67.928,68.1339,9837.0
2023-09-21 09:50:00,72.77,73.01,72.76,72.98,13610.0,68.1246,68.3493,68.1152,68.3212,13610.0
2023-09-21 09:55:00,72.92,72.92,72.72,72.79,11095.0,68.265,68.265,68.0778,68.1433,11095.0
2023-09-21 10:00:00,72.79,72.83,72.6,72.6,11289.0,68.1433,68.1808,67.9654,67.9654,11289.0
2023-09-21 10:05:00,72.61,72.72,72.58,72.71,17565.0,67.9748,68.0778,67.9467,68.0684,17565.0
2023-09-21 10:10:00,72.7,72.8,72.66,72.78,10535.0,68.0591,68.1527,68.0216,68.1339,10535.0
2023-09-21 10:15:00,72.78,72.84,72.73,72.81,7726.0,68.1339,68.1901,68.0871,68.162,7726.0
2023-09-21 10:20:00,72.8,72.96,72.8,72.96,8103.0,68.1527,68.3025,68.1527,68.3025,8103.0
2023-09-21 10:25:00,72.94,72.96,72.9,72.91,7422.0,68.2837,68.3025,68.2463,68.2556,7422.0
2023-09-21 10:30:00,72.92,72.92,72.79,72.88,7213.0,68.265,68.265,68.1433,68.2276,7213.0
2023-09-21 10:35:00,72.89,72.92,72.6,72.63,12436.0,68.2369,68.265,67.9654,67.9935,12436.0
2023-09-21 10:40:00,72.6,72.67,72.5,72.55,8047.0,67.9654,68.031,67.8718,67.9186,8047.0
2023-09-21 10:45:00,72.53,72.56,72.45,72.54,11452.0,67.8999,67.928,67.825,67.9093,11452.0
2023-09-21 10:50:00,72.53,72.65,72.53,72.53,9371.0,67.8999,68.0122,67.8999,67.8999,9371.0
2023-09-21 10:55:00,72.52,72.54,72.48,72.53,7029.0,67.8905,67.9093,67.8531,67.8999,7029.0
2023-09-21 11:00:00,72.55,72.71,72.55,72.66,7680.0,67.9186,68.0684,67.9186,68.0216,7680.0
2023-09-21 11:05:00,72.68,72.77,72.61,72.71,10629.0,68.0403,68.1246,67.9748,68.0684,10629.0
2023-09-21 11:10:00,72.71,72.71,72.62,72.62,9556.0,68.0684,68.0684,67.9842,67.9842,9556.0
2023-09-21 11:15:00,72.6,72.6,72.52,72.54,12452.0,67.9654,67.9654,67.8905,67.9093,12452.0
2023-09-21 11:20:00,72.55,72.65,72.55,72.63,6816.0,67.9186,68.0122,67.9186,67.9935,6816.0
2023-09-21 11:25:00,72.62,72.83,72.61,72.76,39218.0,67.9842,68.1808,67.9748,68.1152,39218.0
2023-09-21 11:30:00,72.74,72.74,72.55,72.59,9103.0,68.0965,68.0965,67.9186,67.9561,9103.0
2023-09-21 11:35:00,72.6,72.63,72.55,72.61,5222.0,67.9654,67.9935,67.9186,67.9748,5222.0
2023-09-21 11:40:00,72.6,72.63,72.57,72.63,5700.0,67.9654,67.9935,67.9374,67.9935,5700.0
2023-09-21 11:45:00,72.62,72.81,72.62,72.76,13993.0,67.9842,68.162,67.9842,68.1152,13993.0
2023-09-21 11:50:00,72.74,72.79,72.71,72.73,21793.0,68.0965,68.1433,68.0684,68.0871,21793.0
2023-09-21 11:55:00,72.74,72.78,72.71,72.74,8703.0,68.0965,68.1339,68.0684,68.0965,8703.0
2023-09-21 12:00:00,72.75,72.77,72.66,72.68,12538.0,68.1059,68.1246,68.0216,68.0403,12538.0
2023-09-21 12:05:00,72.68,72.77,72.65,72.75,23060.0,68.0403,68.1246,68.0122,68.1059,23060.0
2023-09-21 12:10:00,72.74,72.81,72.74,72.81,17977.0,68.0965,68.162,68.0965,68.162,17977.0
2023-09-21 12:15:00,72.82,72.83,72.71,72.77,18307.0,68.1714,68.1808,68.0684,68.1246,18307.0
2023-09-21 12:20:00,72.76,72.78,72.72,72.78,16437.0,68.1152,68.1339,68.0778,68.1339,16437.0
2023-09-21 12:25:00,72.77,72.86,72.77,72.82,15325.0,68.1246,68.2088,68.1246,68.1714,15325.0
2023-09-21 12:30:00,72.83,72.91,72.8,72.91,11619.0,68.1808,68.2556,68.1527,68.2556,11619.0
2023-09-21 12:35:00,72.9,72.9,72.78,72.87,14373.0,68.2463,68.2463,68.1339,68.2182,14373.0
2023-09-21 12:40:00,72.87,72.91,72.82,72.88,17957.0,68.2182,68.2556,68.1714,68.2276,17957.0
2023-09-21 12:45:00,72.88,72.88,72.81,72.84,11522.0,68.2276,68.2276,68.162,68.1901,11522.0
2023-09-21 12:50:00,72.84,72.86,72.83,72.86,10511.0,68.1901,68.2088,68.1808,68.2088,10511.0
2023-09-21 12:55:00,72.85,72.86,72.75,72.79,13474.0,68.1995,68.2088,68.1059,68.1433,13474.0
2023-09-21 13:00:00,72.78,72.86,72.77,72.86,8590.0,68.1339,68.2088,68.1246,68.2088,8590.0
2023-09-21 13:05:00,72.84,72.89,72.73,72.74,5805.0,68.1901,68.2369,68.0871,68.0965,5805.0
2023-09-21 13:10:00,72.73,72.73,72.58,72.58,12966.0,68.0871,68.0871,67.9467,67.9467,12966.0
2023-09-21 13:15:00,72.59,72.67,72.53,72.66,6500.0,67.9561,68.031,67.8999,68.0216,6500.0
2023-09-21 13:20:00,72.65,72.78,72.65,72.74,4752.0,68.0122,68.1339,68.0122,68.0965,4752.0
2023-09-21 13:25:00,72.77,72.77,72.69,72.72,4283.0,68.1246,68.1246,68.0497,68.0778,4283.0
2023-09-21 13:30:00,72.73,72.77,72.71,72.75,7303.0,68.0871,68.1246,68.0684,68.1059,7303.0
2023-09-21 13:35:00,72.76,72.77,72.72,72.72,5610.0,68.1152,68.1246,68.0778,68.0778,5610.0
2023-09-21 13:40:00,72.73,72.75,72.7,72.71,5143.0,68.0871,68.1059,68.0591,68.0684,5143.0
2023-09-21 13:45:00,72.7,72.73,72.68,72.71,5077.0,68.0591,68.0871,68.0403,68.0684,5077.0
2023-09-21 13:50:00,72.72,72.72,72.64,72.66,10607.0,68.0778,68.0778,68.0029,68.0216,10607.0
2023-09-21 13:55:00,72.65,72.67,72.63,72.67,4612.0,68.0122,68.031,67.9935,68.031,4612.0
2023-09-21 14:00:00,72.68,72.72,72.62,72.62,17593.0,68.0403,68.0778,67.9842,67.9842,17593.0
2023-09-21 14:05:00,72.62,72.67,72.61,72.66,7496.0,67.9842,68.031,67.9748,68.0216,7496.0
2023-09-21 14:10:00,72.67,72.71,72.66,72.7,10592.0,68.031,68.0684,68.0216,68.0591,10592.0
2023-09-21 14:15:00,72.69,72.72,72.65,72.65,7916.0,68.0497,68.0778,68.0122,68.0122,7916.0
2023-09-21 14:20:00,72.65,72.71,72.64,72.69,8003.0,68.0122,68.0684,68.0029,68.0497,8003.0
2023-09-21 14:25:00,72.72,72.72,72.66,72.71,5991.0,68.0778,68.0778,68.0216,68.0684,5991.0
2023-09-21 14:30:00,72.7,72.72,72.63,72.63,8448.0,68.0591,68.0778,67.9935,67.9935,8448.0
2023-09-21 14:35:00,72.65,72.68,72.61,72.61,15042.0,68.0122,68.0403,67.9748,67.9748,15042.0
2023-09-21 14:40:00,72.62,72.63,72.54,72.57,17083.0,67.9842,67.9935,67.9093,67.9374,17083.0
2023-09-21 14:45:00,72.58,72.58,72.52,72.53,8908.0,67.9467,67.9467,67.8905,67.8999,8908.0
2023-09-21 14:50:00,72.53,72.54,72.43,72.48,11788.0,67.8999,67.9093,67.8063,67.8531,11788.0
2023-09-21 14:55:00,72.48,72.49,72.38,72.4,7556.0,67.8531,67.8625,67.7595,67.7782,7556.0
2023-09-21 15:00:00,72.4,72.46,72.38,72.41,15214.0,67.7782,67.8344,67.7595,67.7876,15214.0
2023-09-21 15:05:00,72.41,72.49,72.38,72.49,14248.0,67.7876,67.8625,67.7595,67.8625,14248.0
2023-09-21 15:10:00,72.5,72.52,72.43,72.43,12618.0,67.8718,67.8905,67.8063,67.8063,12618.0
2023-09-21 15:15:00,72.44,72.45,72.3,72.31,24207.0,67.8157,67.825,67.6846,67.694,24207.0
2023-09-21 15:20:00,72.3,72.36,72.29,72.31,20062.0,67.6846,67.7408,67.6752,67.694,20062.0
2023-09-21 15:25:00,72.31,72.31,72.18,72.19,20409.0,67.694,67.694,67.5722,67.5816,20409.0
2023-09-21 15:30:00,72.19,72.21,72.07,72.13,22733.0,67.5816,67.6003,67.4693,67.5254,22733.0
2023-09-21 15:35:00,72.14,72.23,72.13,72.13,18909.0,67.5348,67.6191,67.5254,67.5254,18909.0
2023-09-21 15:40:00,72.13,72.24,72.12,72.2,23007.0,67.5254,67.6284,67.5161,67.591,23007.0
2023-09-21 15:45:00,72.2,72.26,72.18,72.2,33968.0,67.591,67.6471,67.5722,67.591,33968.0
2023-09-21 15:50:00,72.2,72.2,72.09,72.15,67463.0,67.591,67.591,67.488,67.5442,67463.0
2023-09-21 15:55:00,72.16,72.22,71.94,71.95,196852.0,67.5535,67.6097,67.3476,67.3569,196852.0
2023-09-22 09:30:00,71.64,71.74,71.46,71.47,31263.0,67.0667,67.1603,66.8982,66.9076,31263.0
2023-09-22 09:35:00,71.46,71.81,71.43,71.8,15051.0,66.8982,67.2259,66.8701,67.2165,15051.0
2023-09-22 09:40:00,71.78,71.9,71.62,71.66,7987.0,67.1978,67.3101,67.048,67.0854,7987.0
2023-09-22 09:45:00,71.66,71.67,71.55,71.61,14383.0,67.0854,67.0948,66.9825,67.0386,14383.0
2023-09-22 09:50:00,71.61,71.67,71.52,71.56,7374.0,67.0386,67.0948,66.9544,66.9918,7374.0
2023-09-22 09:55:00,71.55,71.64,71.49,71.64,4871.0,66.9825,67.0667,66.9263,67.0667,4871.0
2023-09-22 10:00:00,71.65,71.76,71.64,71.74,9460.0,67.0761,67.1791,67.0667,67.1603,9460.0
2023-09-22 10:05:00,71.76,71.87,71.74,71.87,6728.0,67.1791,67.282,67.1603,67.282,6728.0
2023-09-22 10:10:00,71.88,71.91,71.79,71.84,7766.0,67.2914,67.3195,67.2071,67.254,7766.0
2023-09-22 10:15:00,71.86,71.93,71.85,71.91,8284.0,67.2727,67.3382,67.2633,67.3195,8284.0
2023-09-22 10:20:00,71.94,71.99,71.94,71.99,4713.0,67.3476,67.3944,67.3476,67.3944,4713.0
2023-09-22 10:25:00,71.98,72.03,71.93,72.0,11213.0,67.385,67.4318,67.3382,67.4037,11213.0
2023-09-22 10:30:00,72.0,72.04,71.87,71.9,8965.0,67.4037,67.4412,67.282,67.3101,8965.0
2023-09-22 10:35:00,71.88,71.91,71.79,71.88,9627.0,67.2914,67.3195,67.2071,67.2914,9627.0
2023-09-22 10:40:00,71.89,71.89,71.82,71.86,3718.0,67.3008,67.3008,67.2352,67.2727,3718.0
2023-09-22 10:45:00,71.88,71.88,71.77,71.81,12003.0,67.2914,67.2914,67.1884,67.2259,12003.0
2023-09-22 10:50:00,71.83,71.88,71.81,71.83,7222.0,67.2446,67.2914,67.2259,67.2446,7222.0
2023-09-22 10:55:00,71.85,71.92,71.84,71.85,13677.0,67.2633,67.3288,67.254,67.2633,13677.0
2023-09-22 11:00:00,71.87,71.95,71.83,71.83,5762.0,67.282,67.3569,67.2446,67.2446,5762.0
2023-09-22 11:05:00,71.81,71.82,71.7,71.76,13064.0,67.2259,67.2352,67.1229,67.1791,13064.0
2023-09-22 11:10:00,71.78,71.78,71.64,71.72,11927.0,67.1978,67.1978,67.0667,67.1416,11927.0
2023-09-22 11:15:00,71.74,71.98,71.74,71.97,10412.0,67.1603,67.385,67.1603,67.3757,10412.0
2023-09-22 11:20:00,71.96,72.02,71.93,72.0,12069.0,67.3663,67.4225,67.3382,67.4037,12069.0
2023-09-22 11:25:00,72.02,72.11,72.0,72.11,8481.0,67.4225,67.5067,67.4037,67.5067,8481.0
2023-09-22 11:30:00,72.14,72.28,72.11,72.27,12759.0,67.5348,67.6659,67.5067,67.6565,12759.0
2023-09-22 11:35:00,72.28,72.35,72.27,72.3,16477.0,67.6659,67.7314,67.6565,67.6846,16477.0
2023-09-22 11:40:00,72.29,72.3,72.19,72.2,12705.0,67.6752,67.6846,67.5816,67.591,12705.0
2023-09-22 11:45:00,72.2,72.31,72.2,72.29,15891.0,67.591,67.694,67.591,67.6752,15891.0
2023-09-22 11:50:00,72.29,72.29,72.21,72.28,17241.0,67.6752,67.6752,67.6003,67.6659,17241.0
2023-09-22 11:55:00,72.28,72.28,72.22,72.26,16181.0,67.6659,67.6659,67.6097,67.6471,16181.0
2023-09-22 12:00:00,72.25,72.31,72.21,72.21,9486.0,67.6378,67.694,67.6003,67.6003,9486.0
2023-09-22 12:05:00,72.18,72.18,72.11,72.12,6400.0,67.5722,67.5722,67.5067,67.5161,6400.0
2023-09-22 12:10:00,72.11,72.13,72.09,72.13,5062.0,67.5067,67.5254,67.488,67.5254,5062.0
2023-09-22 12:15:00,72.12,72.15,72.07,72.11,4121.0,67.5161,67.5442,67.4693,67.5067,4121.0
2023-09-22 12:20:00,72.12,72.14,72.06,72.08,5561.0,67.5161,67.5348,67.4599,67.4786,5561.0
2023-09-22 12:25:00,72.07,72.09,72.03,72.04,5274.0,67.4693,67.488,67.4318,67.4412,5274.0
2023-09-22 12:30:00,72.06,72.11,72.02,72.11,6616.0,67.4599,67.5067,67.4225,67.5067,6616.0
2023-09-22 12:35:00,72.13,72.24,72.11,72.23,6289.0,67.5254,67.6284,67.5067,67.6191,6289.0
2023-09-22 12:40:00,72.24,72.25,72.19,72.21,7686.0,67.6284,67.6378,67.5816,67.6003,7686.0
2023-09-22 12:45:00,72.21,72.23,72.18,72.21,3303.0,67.6003,67.6191,67.5722,67.6003,3303.0
2023-09-22 12:50:00,72.18,72.18,72.13,72.15,2550.0,67.5722,67.5722,67.5254,67.5442,2550.0
2023-09-22 12:55:00,72.15,72.15,72.11,72.11,4603.0,67.5442,67.5442,67.5067,67.5067,4603.0
2023-09-22 13:00:00,72.11,72.15,72.09,72.15,3276.0,67.5067,67.5442,67.488,67.5442,3276.0
2023-09-22 13:05:00,72.15,72.18,72.1,72.12,8516.0,67.5442,67.5722,67.4974,67.5161,8516.0
2023-09-22 13:10:00,72.08,72.08,72.02,72.08,6436.0,67.4786,67.4786,67.4225,67.4786,6436.0
2023-09-22 13:15:00,72.07,72.08,72.03,72.05,6476.0,67.4693,67.4786,67.4318,67.4505,6476.0
2023-09-22 13:20:00,72.05,72.05,71.96,71.97,7074.0,67.4505,67.4505,67.3663,67.3757,7074.0
2023-09-22 13:25:00,72.0,72.03,71.94,72.02,8343.0,67.4037,67.4318,67.3476,67.4225,8343.0
2023-09-22 13:30:00,72.02,72.04,71.99,72.01,9166.0,67.4225,67.4412,67.3944,67.4131,9166.0
2023-09-22 13:35:00,72.03,72.04,71.93,71.94,10558.0,67.4318,67.4412,67.3382,67.3476,10558.0
2023-09-22 13:40:00,71.96,71.96,71.88,71.9,7661.0,67.3663,67.3663,67.2914,67.3101,7661.0
2023-09-22 13:45:00,71.9,71.99,71.9,71.98,8177.0,67.3101,67.3944,67.3101,67.385,8177.0
2023-09-22 13:50:00,71.98,72.15,71.98,72.15,8068.0,67.385,67.5442,67.385,67.5442,8068.0
2023-09-22 13:55:00,72.16,72.16,72.09,72.1,9113.0,67.5535,67.5535,67.488,67.4974,9113.0
2023-09-22 14:00:00,72.11,72.12,72.08,72.11,5644.0,67.5067,67.5161,67.4786,67.5067,5644.0
2023-09-22 14:05:00,72.12,72.14,72.06,72.07,7300.0,67.5161,67.5348,67.4599,67.4693,7300.0
2023-09-22 14:10:00,72.06,72.08,72.02,72.08,9112.0,67.4599,67.4786,67.4225,67.4786,9112.0
2023-09-22 14:15:00,72.08,72.12,72.04,72.04,8620.0,67.4786,67.5161,67.4412,67.4412,8620.0
2023-09-22 14:20:00,72.04,72.04,71.99,72.01,3606.0,67.4412,67.4412,67.3944,67.4131,3606.0
2023-09-22 14:25:00,72.0,72.06,71.99,72.0,10788.0,67.4037,67.4599,67.3944,67.4037,10788.0
2023-09-22 14:30:00,72.0,72.08,71.99,72.08,8331.0,67.4037,67.4786,67.3944,67.4786,8331.0
2023-09-22 14:35:00,72.07,72.07,72.0,72.03,10933.0,67.4693,67.4693,67.4037,67.4318,10933.0
2023-09-22 14:40:00,72.03,72.05,71.85,71.85,10925.0,67.4318,67.4505,67.2633,67.2633,10925.0
2023-09-22 14:45:00,71.84,71.9,71.84,71.9,7823.0,67.254,67.3101,67.254,67.3101,7823.0
2023-09-22 14:50:00,71.89,71.95,71.89,71.93,23404.0,67.3008,67.3569,67.3008,67.3382,23404.0
2023-09-22 14:55:00,71.95,71.98,71.91,71.95,5864.0,67.3569,67.385,67.3195,67.3569,5864.0
2023-09-22 15:00:00,71.94,72.09,71.93,72.07,10905.0,67.3476,67.488,67.3382,67.4693,10905.0
2023-09-22 15:05:00,72.06,72.17,72.05,72.17,9427.0,67.4599,67.5629,67.4505,67.5629,9427.0
2023-09-22 15:10:00,72.2,72.28,72.16,72.28,19796.0,67.591,67.6659,67.5535,67.6659,19796.0
2023-09-22 15:15:00,72.29,72.3,72.17,72.18,21973.0,67.6752,67.6846,67.5629,67.5722,21973.0
2023-09-22 15:20:00,72.19,72.24,72.18,72.22,31530.0,67.5816,67.6284,67.5722,67.6097,31530.0
2023-09-22 15:25:00,72.22,72.25,72.2,72.21,10630.0,67.6097,67.6378,67.591,67.6003,10630.0
2023-09-22 15:30:00,72.21,72.23,72.05,72.05,11348.0,67.6003,67.6191,67.4505,67.4505,11348.0
2023-09-22 15:35:00,72.04,72.05,71.97,72.04,20737.0,67.4412,67.4505,67.3757,67.4412,20737.0
2023-09-22 15:40:00,72.03,72.04,71.85,71.85,30102.0,67.4318,67.4412,67.2633,67.2633,30102.0
2023-09-22 15:45:00,71.84,71.91,71.73,71.84,57138.0,67.254,67.3195,67.151,67.254,57138.0
2023-09-22 15:50:00,71.84,71.84,71.7,71.83,70810.0,67.254,67.254,67.1229,67.2446,70810.0
2023-09-22 15:55:00,71.83,71.91,71.78,71.84,176071.0,67.2446,67.3195,67.1978,67.254,176071.0
2023-09-25 09:30:00,71.09,71.47,71.09,71.38,21393.0,66.5518,66.9076,66.5518,66.8233,21393.0
2023-09-25 09:35:00,71.46,71.62,71.35,71.39,8082.0,66.8982,67.048,66.7952,66.8327,8082.0
2023-09-25 09:40:00,71.42,71.43,71.27,71.35,5225.0,66.8608,66.8701,66.7203,66.7952,5225.0
2023-09-25 09:45:00,71.38,71.43,71.27,71.28,5597.0,66.8233,66.8701,66.7203,66.7297,5597.0
2023-09-25 09:50:00,71.25,71.3,71.18,71.25,5928.0,66.7016,66.7484,66.6361,66.7016,5928.0
2023-09-25 09:55:00,71.23,71.38,71.19,71.34,9103.0,66.6829,66.8233,66.6454,66.7859,9103.0
2023-09-25 10:00:00,71.34,71.44,71.3,71.38,8115.0,66.7859,66.8795,66.7484,66.8233,8115.0
2023-09-25 10:05:00,71.37,71.38,71.27,71.33,12634.0,66.814,66.8233,66.7203,66.7765,12634.0
2023-09-25 10:10:00,71.32,71.43,71.28,71.4,11875.0,66.7671,66.8701,66.7297,66.842,11875.0
2023-09-25 10:15:00,71.39,71.4,71.21,71.22,8241.0,66.8327,66.842,66.6642,66.6735,8241.0
2023-09-25 10:20:00,71.19,71.24,71.06,71.13,12493.0,66.6454,66.6923,66.5237,66.5893,12493.0
2023-09-25 10:25:00,71.12,71.12,71.04,71.1,8743.0,66.5799,66.5799,66.505,66.5612,8743.0
2023-09-25 10:30:00,71.09,71.26,71.08,71.24,9914.0,66.5518,66.711,66.5425,66.6923,9914.0
2023-09-25 10:35:00,71.22,71.4,71.22,71.37,11642.0,66.6735,66.842,66.6735,66.814,11642.0
2023-09-25 10:40:00,71.37,71.49,71.36,71.45,6035.0,66.814,66.9263,66.8046,66.8888,6035.0
2023-09-25 10:45:00,71.44,71.52,71.43,71.48,8110.0,66.8795,66.9544,66.8701,66.9169,8110.0
2023-09-25 10:50:00,71.48,71.58,71.45,71.53,32354.0,66.9169,67.0106,66.8888,66.9637,32354.0
2023-09-25 10:55:00,71.53,71.54,71.39,71.4,9066.0,66.9637,66.9731,66.8327,66.842,9066.0
2023-09-25 11:00:00,71.41,71.41,71.16,71.18,8977.0,66.8514,66.8514,66.6174,66.6361,8977.0
2023-09-25 11:05:00,71.17,71.19,70.98,71.08,6494.0,66.6267,66.6454,66.4489,66.5425,6494.0
2023-09-25 11:10:00,71.08,71.09,70.96,70.98,5803.0,66.5425,66.5518,66.4301,66.4489,5803.0
2023-09-25 11:15:00,70.99,71.25,70.96,71.25,12565.0,66.4582,66.7016,66.4301,66.7016,12565.0
2023-09-25 11:20:00,71.27,71.35,71.26,71.3,9080.0,66.7203,66.7952,66.711,66.7484,9080.0
2023-09-25 11:25:00,71.3,71.33,71.25,71.27,10490.0,66.7484,66.7765,66.7016,66.7203,10490.0
2023-09-25 11:30:00,71.27,71.28,71.2,71.22,6912.0,66.7203,66.7297,66.6548,66.6735,6912.0
2023-09-25 11:35:00,71.2,71.23,71.07,71.07,5358.0,66.6548,66.6829,66.5331,66.5331,5358.0
2023-09-25 11:40:00,71.05,71.15,71.04,71.14,6006.0,66.5144,66.608,66.505,66.5986,6006.0
2023-09-25 11:45:00,71.16,71.16,71.06,71.08,5592.0,66.6174,66.6174,66.5237,66.5425,5592.0
2023-09-25 11:50:00,71.09,71.17,71.09,71.12,4688.0,66.5518,66.6267,66.5518,66.5799,4688.0
2023-09-25 11:55:00,71.11,71.14,71.06,71.1,7248.0,66.5706,66.5986,66.5237,66.5612,7248.0
2023-09-25 12:00:00,71.12,71.21,71.12,71.17,4027.0,66.5799,66.6642,66.5799,66.6267,4027.0
2023-09-25 12:05:00,71.19,71.29,71.19,71.27,7855.0,66.6454,66.7391,66.6454,66.7203,7855.0
2023-09-25 12:10:00,71.29,71.32,71.22,71.25,4289.0,66.7391,66.7671,66.6735,66.7016,4289.0
2023-09-25 12:15:00,71.24,71.29,71.23,71.28,2546.0,66.6923,66.7391,66.6829,66.7297,2546.0
2023-09-25 12:20:00,71.29,71.34,71.26,71.32,10211.0,66.7391,66.7859,66.711,66.7671,10211.0
2023-09-25 12:25:00,71.33,71.36,71.28,71.34,3899.0,66.7765,66.8046,66.7297,66.7859,3899.0
2023-09-25 12:30:00,71.34,71.34,71.25,71.29,5158.0,66.7859,66.7859,66.7016,66.7391,5158.0
2023-09-25 12:35:00,71.3,71.32,71.29,71.31,2241.0,66.7484,66.7671,66.7391,66.7578,2241.0
2023-09-25 12:40:00,71.3,71.33,71.28,71.29,5890.0,66.7484,66.7765,66.7297,66.7391,5890.0
2023-09-25 12:45:00,71.32,71.38,71.32,71.34,11535.0,66.7671,66.8233,66.7671,66.7859,11535.0
2023-09-25 12:50:00,71.33,71.33,71.24,71.31,5841.0,66.7765,66.7765,66.6923,66.7578,5841.0
2023-09-25 12:55:00,71.32,71.33,71.27,71.31,4515.0,66.7671,66.7765,66.7203,66.7578,4515.0
2023-09-25 13:00:00,71.3,71.31,71.27,71.3,3443.0,66.7484,66.7578,66.7203,66.7484,3443.0
2023-09-25 13:05:00,71.3,71.36,71.29,71.31,5369.0,66.7484,66.8046,66.7391,66.7578,5369.0
2023-09-25 13:10:00,71.31,71.41,71.3,71.38,7197.0,66.7578,66.8514,66.7484,66.8233,7197.0
2023-09-25 13:15:00,71.39,71.45,71.37,71.42,6939.0,66.8327,66.8888,66.814,66.8608,6939.0
2023-09-25 13:20:00,71.42,71.43,71.36,71.36,11355.0,66.8608,66.8701,66.8046,66.8046,11355.0
2023-09-25 13:25:00,71.37,71.37,71.23,71.26,11447.0,66.814,66.814,66.6829,66.711,11447.0
2023-09-25 13:30:00,71.27,71.27,71.18,71.23,5791.0,66.7203,66.7203,66.6361,66.6829,5791.0
2023-09-25 13:35:00,71.22,71.38,71.21,71.38,18176.0,66.6735,66.8233,66.6642,66.8233,18176.0
2023-09-25 13:40:00,71.38,71.43,71.38,71.4,11213.0,66.8233,66.8701,66.8233,66.842,11213.0
2023-09-25 13:45:00,71.41,71.5,71.4,71.5,19466.0,66.8514,66.9357,66.842,66.9357,19466.0
2023-09-25 13:50:00,71.51,71.51,71.46,71.48,5230.0,66.945,66.945,66.8982,66.9169,5230.0
2023-09-25 13:55:00,71.48,71.58,71.48,71.55,7936.0,66.9169,67.0106,66.9169,66.9825,7936.0
2023-09-25 14:00:00,71.57,71.59,71.53,71.57,8298.0,67.0012,67.0199,66.9637,67.0012,8298.0
2023-09-25 14:05:00,71.58,71.6,71.47,71.48,12920.0,67.0106,67.0293,66.9076,66.9169,12920.0
2023-09-25 14:10:00,71.47,71.51,71.45,71.47,8141.0,66.9076,66.945,66.8888,66.9076,8141.0
2023-09-25 14:15:00,71.48,71.53,71.48,71.53,8026.0,66.9169,66.9637,66.9169,66.9637,8026.0
2023-09-25 14:20:00,71.53,71.55,71.44,71.44,11133.0,66.9637,66.9825,66.8795,66.8795,11133.0
2023-09-25 14:25:00,71.43,71.46,71.42,71.46,11739.0,66.8701,66.8982,66.8608,66.8982,11739.0
2023-09-25 14:30:00,71.46,71.47,71.43,71.46,6534.0,66.8982,66.9076,66.8701,66.8982,6534.0
2023-09-25 14:35:00,71.45,71.55,71.45,71.48,10459.0,66.8888,66.9825,66.8888,66.9169,10459.0
2023-09-25 14:40:00,71.47,71.51,71.47,71.5,12047.0,66.9076,66.945,66.9076,66.9357,12047.0
2023-09-25 14:45:00,71.51,71.55,71.51,71.54,9888.0,66.945,66.9825,66.945,66.9731,9888.0
2023-09-25 14:50:00,71.54,71.58,71.51,71.55,6958.0,66.9731,67.0106,66.945,66.9825,6958.0
2023-09-25 14:55:00,71.55,71.56,71.51,71.53,7318.0,66.9825,66.9918,66.945,66.9637,7318.0
2023-09-25 15:00:00,71.52,71.55,71.38,71.38,9962.0,66.9544,66.9825,66.8233,66.8233,9962.0
2023-09-25 15:05:00,71.37,71.37,71.29,71.3,10607.0,66.814,66.814,66.7391,66.7484,10607.0
2023-09-25 15:10:00,71.3,71.4,71.3,71.4,13461.0,66.7484,66.842,66.7484,66.842,13461.0
2023-09-25 15:15:00,71.39,71.6,71.37,71.6,16166.0,66.8327,67.0293,66.814,67.0293,16166.0
2023-09-25 15:20:00,71.6,71.65,71.56,71.58,11824.0,67.0293,67.0761,66.9918,67.0106,11824.0
2023-09-25 15:25:00,71.57,71.58,71.43,71.49,18099.0,67.0012,67.0106,66.8701,66.9263,18099.0
2023-09-25 15:30:00,71.5,71.54,71.48,71.52,21247.0,66.9357,66.9731,66.9169,66.9544,21247.0
2023-09-25 15:35:00,71.53,71.61,71.49,71.61,16652.0,66.9637,67.0386,66.9263,67.0386,16652.0
2023-09-25 15:40:00,71.62,71.69,71.61,71.63,23708.0,67.048,67.1135,67.0386,67.0574,23708.0
2023-09-25 15:45:00,71.62,71.66,71.58,71.66,37059.0,67.048,67.0854,67.0106,67.0854,37059.0
2023-09-25 15:50:00,71.65,71.72,71.55,71.56,62967.0,67.0761,67.1416,66.9825,66.9918,62967.0
2023-09-25 15:55:00,71.56,71.72,71.54,71.63,142837.0,66.9918,67.1416,66.9731,67.0574,142837.0
2023-09-26 09:30:00,70.61,71.05,70.28,70.3,31947.0,66.6707,67.0861,66.3591,66.378,31947.0
2023-09-26 09:35:00,70.28,70.48,70.17,70.24,8367.0,66.3591,66.5479,66.2552,66.3213,8367.0
2023-09-26 09:40:00,70.22,70.26,70.07,70.24,5276.0,66.3024,66.3402,66.1608,66.3213,5276.0
2023-09-26 09:45:00,70.25,70.38,70.24,70.25,5474.0,66.3308,66.4535,66.3213,66.3308,5474.0
2023-09-26 09:50:00,70.25,70.64,70.23,70.63,22315.0,66.3308,66.699,66.3119,66.6896,22315.0
2023-09-26 09:55:00,70.6,70.78,70.59,70.77,12299.0,66.6612,66.8312,66.6518,66.8217,12299.0
2023-09-26 10:00:00,70.76,70.76,70.51,70.61,27617.0,66.8123,66.8123,66.5763,66.6707,27617.0
2023-09-26 10:05:00,70.6,70.69,70.57,70.62,20876.0,66.6612,66.7462,66.6329,66.6801,20876.0
2023-09-26 10:10:00,70.59,70.61,70.3,70.3,8278.0,66.6518,66.6707,66.378,66.378,8278.0
2023-09-26 10:15:00,70.3,70.32,70.15,70.2,13565.0,66.378,66.3969,66.2363,66.2835,13565.0
2023-09-26 10:20:00,70.23,70.33,70.19,70.27,21406.0,66.3119,66.4063,66.2741,66.3496,21406.0
2023-09-26 10:25:00,70.28,70.45,70.21,70.45,5645.0,66.3591,66.5196,66.293,66.5196,5645.0
2023-09-26 10:30:00,70.41,70.43,70.29,70.31,4553.0,66.4818,66.5007,66.3685,66.3874,4553.0
2023-09-26 10:35:00,70.33,70.36,70.25,70.26,23941.0,66.4063,66.4346,66.3308,66.3402,23941.0
2023-09-26 10:40:00,70.26,70.38,70.25,70.35,10064.0,66.3402,66.4535,66.3308,66.4252,10064.0
2023-09-26 10:45:00,70.37,70.4,70.34,70.35,9199.0,66.4441,66.4724,66.4157,66.4252,9199.0
2023-09-26 10:50:00,70.32,70.32,70.23,70.27,7214.0,66.3969,66.3969,66.3119,66.3496,7214.0
2023-09-26 10:55:00,70.26,70.39,70.24,70.37,18076.0,66.3402,66.4629,66.3213,66.4441,18076.0
2023-09-26 11:00:00,70.38,70.4,70.33,70.36,11674.0,66.4535,66.4724,66.4063,66.4346,11674.0
2023-09-26 11:05:00,70.34,70.35,70.28,70.3,11831.0,66.4157,66.4252,66.3591,66.378,11831.0
2023-09-26 11:10:00,70.32,70.32,70.28,70.31,7439.0,66.3969,66.3969,66.3591,66.3874,7439.0
2023-09-26 11:15:00,70.33,70.34,70.23,70.32,9415.0,66.4063,66.4157,66.3119,66.3969,9415.0
2023-09-26 11:20:00,70.3,70.32,70.21,70.23,8465.0,66.378,66.3969,66.293,66.3119,8465.0
2023-09-26 11:25:00,70.23,70.25,70.12,70.12,6101.0,66.3119,66.3308,66.208,66.208,6101.0
2023-09-26 11:30:00,70.09,70.1,69.9,70.03,11173.0,66.1797,66.1891,66.0003,66.123,11173.0
2023-09-26 11:35:00,70.05,70.05,69.91,69.91,10821.0,66.1419,66.1419,66.0097,66.0097,10821.0
2023-09-26 11:40:00,69.89,69.89,69.76,69.78,9511.0,65.9908,65.9908,65.8681,65.887,9511.0
2023-09-26 11:45:00,69.76,69.8,69.61,69.8,21454.0,65.8681,65.9059,65.7265,65.9059,21454.0
2023-09-26 11:50:00,69.8,70.02,69.8,69.94,19853.0,65.9059,66.1136,65.9059,66.0381,19853.0
2023-09-26 11:55:00,69.93,70.02,69.92,69.97,9792.0,66.0286,66.1136,66.0192,66.0664,9792.0
2023-09-26 12:00:00,69.99,70.02,69.92,69.92,11146.0,66.0853,66.1136,66.0192,66.0192,11146.0
2023-09-26 12:05:00,69.91,70.1,69.89,70.06,25473.0,66.0097,66.1891,65.9908,66.1514,25473.0
2023-09-26 12:10:00,70.03,70.07,70.0,70.01,4670.0,66.123,66.1608,66.0947,66.1041,4670.0
2023-09-26 12:15:00,70.01,70.12,69.96,70.02,8048.0,66.1041,66.208,66.0569,66.1136,8048.0
2023-09-26 12:20:00,70.01,70.07,69.98,70.06,10707.0,66.1041,66.1608,66.0758,66.1514,10707.0
2023-09-26 12:25:00,70.06,70.09,70.03,70.06,6958.0,66.1514,66.1797,66.123,66.1514,6958.0
2023-09-26 12:30:00,70.06,70.06,70.02,70.04,23033.0,66.1514,66.1514,66.1136,66.1325,23033.0
2023-09-26 12:35:00,70.03,70.1,70.03,70.06,7505.0,66.123,66.1891,66.123,66.1514,7505.0
2023-09-26 12:40:00,70.06,70.11,70.03,70.04,8383.0,66.1514,66.1986,66.123,66.1325,8383.0
2023-09-26 12:45:00,70.03,70.05,70.03,70.04,7226.0,66.123,66.1419,66.123,66.1325,7226.0
2023-09-26 12:50:00,70.04,70.04,69.99,70.0,17926.0,66.1325,66.1325,66.0853,66.0947,17926.0
2023-09-26 12:55:00,70.01,70.03,69.96,69.97,13889.0,66.1041,66.123,66.0569,66.0664,13889.0
2023-09-26 13:00:00,69.97,70.04,69.93,70.0,18843.0,66.0664,66.1325,66.0286,66.0947,18843.0
2023-09-26 13:05:00,70.0,70.07,69.9,70.07,45647.0,66.0947,66.1608,66.0003,66.1608,45647.0
2023-09-26 13:10:00,70.06,70.06,69.93,69.94,6883.0,66.1514,66.1514,66.0286,66.0381,6883.0
2023-09-26 13:15:00,69.94,69.97,69.9,69.9,9644.0,66.0381,66.0664,66.0003,66.0003,9644.0
2023-09-26 13:20:00,69.89,69.95,69.87,69.94,14936.0,65.9908,66.0475,65.972,66.0381,14936.0
2023-09-26 13:25:00,69.93,69.97,69.9,69.91,12220.0,66.0286,66.0664,66.0003,66.0097,12220.0
2023-09-26 13:30:00,69.9,69.94,69.77,69.78,11469.0,66.0003,66.0381,65.8775,65.887,11469.0
2023-09-26 13:35:00,69.77,69.8,69.71,69.76,15455.0,65.8775,65.9059,65.8209,65.8681,15455.0
2023-09-26 13:40:00,69.74,69.76,69.71,69.75,11158.0,65.8492,65.8681,65.8209,65.8587,11158.0
2023-09-26 13:45:00,69.76,69.8,69.73,69.75,10347.0,65.8681,65.9059,65.8398,65.8587,10347.0
2023-09-26 13:50:00,69.77,69.82,69.77,69.81,11881.0,65.8775,65.9247,65.8775,65.9153,11881.0
2023-09-26 13:55:00,69.81,69.82,69.78,69.81,10829.0,65.9153,65.9247,65.887,65.9153,10829.0
2023-09-26 14:00:00,69.81,69.82,69.77,69.8,10062.0,65.9153,65.9247,65.8775,65.9059,10062.0
2023-09-26 14:05:00,69.8,69.82,69.69,69.71,18387.0,65.9059,65.9247,65.802,65.8209,18387.0
2023-09-26 14:10:00,69.7,69.76,69.68,69.72,14958.0,65.8114,65.8681,65.7926,65.8303,14958.0
2023-09-26 14:15:00,69.73,69.82,69.72,69.76,17535.0,65.8398,65.9247,65.8303,65.8681,17535.0
2023-09-26 14:20:00,69.76,69.8,69.75,69.78,16730.0,65.8681,65.9059,65.8587,65.887,16730.0
2023-09-26 14:25:00,69.77,69.78,69.67,69.68,20434.0,65.8775,65.887,65.7831,65.7926,20434.0
2023-09-26 14:30:00,69.67,69.67,69.56,69.6,17484.0,65.7831,65.7831,65.6793,65.717,17484.0
2023-09-26 14:35:00,69.59,69.63,69.46,69.46,15068.0,65.7076,65.7453,65.5848,65.5848,15068.0
2023-09-26 14:40:00,69.45,69.45,69.28,69.28,12539.0,65.5754,65.5754,65.4149,65.4149,12539.0
2023-09-26 14:45:00,69.29,69.29,69.2,69.2,8608.0,65.4243,65.4243,65.3393,65.3393,8608.0
2023-09-26 14:50:00,69.2,69.29,69.17,69.26,10729.0,65.3393,65.4243,65.311,65.396,10729.0
2023-09-26 14:55:00,69.23,69.28,69.23,69.28,12739.0,65.3677,65.4149,65.3677,65.4149,12739.0
2023-09-26 15:00:00,69.28,69.43,69.24,69.39,14841.0,65.4149,65.5565,65.3771,65.5187,14841.0
2023-09-26 15:05:00,69.38,69.46,69.34,69.43,16223.0,65.5093,65.5848,65.4715,65.5565,16223.0
2023-09-26 15:10:00,69.42,69.47,69.38,69.39,30924.0,65.5471,65.5943,65.5093,65.5187,30924.0
2023-09-26 15:15:00,69.39,69.39,69.05,69.07,25822.0,65.5187,65.5187,65.1977,65.2166,25822.0
2023-09-26 15:20:00,69.06,69.14,69.04,69.06,27785.0,65.2071,65.2827,65.1883,65.2071,27785.0
2023-09-26 15:25:00,69.06,69.12,69.0,69.11,42408.0,65.2071,65.2638,65.1505,65.2544,42408.0
2023-09-26 15:30:00,69.11,69.19,69.09,69.13,28585.0,65.2544,65.3299,65.2355,65.2732,28585.0
2023-09-26 15:35:00,69.15,69.28,69.15,69.28,37274.0,65.2921,65.4149,65.2921,65.4149,37274.0
2023-09-26 15:40:00,69.27,69.48,69.27,69.47,49098.0,65.4054,65.6037,65.4054,65.5943,49098.0
2023-09-26 15:45:00,69.46,69.49,69.29,69.38,86543.0,65.5848,65.6132,65.4243,65.5093,86543.0
2023-09-26 15:50:00,69.37,69.45,69.26,69.39,96568.0,65.4999,65.5754,65.396,65.5187,96568.0
2023-09-26 15:55:00,69.39,69.41,69.2,69.22,221890.0,65.5187,65.5376,65.3393,65.3582,221890.0
2023-09-27 09:30:00,69.27,69.5,69.06,69.36,27849.0,65.4054,65.6226,65.2071,65.4904,27849.0
2023-09-27 09:35:00,69.37,69.71,69.34,69.49,28388.0,65.4999,65.8209,65.4715,65.6132,28388.0
2023-09-27 09:40:00,69.47,69.71,69.42,69.7,34493.0,65.5943,65.8209,65.5471,65.8114,34493.0
2023-09-27 09:45:00,69.7,69.72,69.62,69.68,37808.0,65.8114,65.8303,65.7359,65.7926,37808.0
2023-09-27 09:50:00,69.69,69.7,69.44,69.58,18908.0,65.802,65.8114,65.5659,65.6981,18908.0
2023-09-27 09:55:00,69.56,69.71,69.56,69.69,11949.0,65.6793,65.8209,65.6793,65.802,11949.0
2023-09-27 10:00:00,69.69,69.93,69.69,69.92,18426.0,65.802,66.0286,65.802,66.0192,18426.0
2023-09-27 10:05:00,69.93,70.11,69.93,70.09,48713.0,66.0286,66.1986,66.0286,66.1797,48713.0
2023-09-27 10:10:00,70.08,70.08,69.81,69.87,39271.0,66.1702,66.1702,65.9153,65.972,39271.0
2023-09-27 10:15:00,69.88,69.96,69.87,69.91,12602.0,65.9814,66.0569,65.972,66.0097,12602.0
2023-09-27 10:20:00,69.9,70.18,69.87,70.13,38351.0,66.0003,66.2647,65.972,66.2175,38351.0
2023-09-27 10:25:00,70.11,70.16,69.99,70.0,46176.0,66.1986,66.2458,66.0853,66.0947,46176.0
2023-09-27 10:30:00,70.0,70.01,69.9,69.99,22682.0,66.0947,66.1041,66.0003,66.0853,22682.0
2023-09-27 10:35:00,69.99,70.16,69.98,70.14,23989.0,66.0853,66.2458,66.0758,66.2269,23989.0
2023-09-27 10:40:00,70.13,70.22,70.11,70.22,46668.0,66.2175,66.3024,66.1986,66.3024,46668.0
2023-09-27 10:45:00,70.23,70.27,70.13,70.13,18816.0,66.3119,66.3496,66.2175,66.2175,18816.0
2023-09-27 10:50:00,70.14,70.14,69.84,69.84,23772.0,66.2269,66.2269,65.9436,65.9436,23772.0
2023-09-27 10:55:00,69.84,69.87,69.66,69.67,18118.0,65.9436,65.972,65.7737,65.7831,18118.0
2023-09-27 11:00:00,69.66,69.68,69.55,69.67,55652.0,65.7737,65.7926,65.6698,65.7831,55652.0
2023-09-27 11:05:00,69.76,69.79,69.7,69.74,14505.0,65.8681,65.8964,65.8114,65.8492,14505.0
2023-09-27 11:10:00,69.73,69.74,69.69,69.69,17399.0,65.8398,65.8492,65.802,65.802,17399.0
2023-09-27 11:15:00,69.7,69.74,69.66,69.74,21002.0,65.8114,65.8492,65.7737,65.8492,21002.0
2023-09-27 11:20:00,69.73,69.77,69.47,69.48,27448.0,65.8398,65.8775,65.5943,65.6037,27448.0
2023-09-27 11:25:00,69.48,69.71,69.46,69.71,17614.0,65.6037,65.8209,65.5848,65.8209,17614.0
2023-09-27 11:30:00,69.73,69.76,69.68,69.76,13533.0,65.8398,65.8681,65.7926,65.8681,13533.0
2023-09-27 11:35:00,69.76,69.77,69.7,69.71,11791.0,65.8681,65.8775,65.8114,65.8209,11791.0
2023-09-27 11:40:00,69.7,69.74,69.58,69.6,14470.0,65.8114,65.8492,65.6981,65.717,14470.0
2023-09-27 11:45:00,69.6,69.65,69.51,69.64,60709.0,65.717,65.7642,65.632,65.7548,60709.0
2023-09-27 11:50:00,69.64,69.73,69.61,69.72,16885.0,65.7548,65.8398,65.7265,65.8303,16885.0
2023-09-27 11:55:00,69.72,69.77,69.7,69.71,9772.0,65.8303,65.8775,65.8114,65.8209,9772.0
2023-09-27 12:00:00,69.69,69.77,69.68,69.68,13354.0,65.802,65.8775,65.7926,65.7926,13354.0
2023-09-27 12:05:00,69.67,69.68,69.53,69.59,54316.0,65.7831,65.7926,65.6509,65.7076,54316.0
2023-09-27 12:10:00,69.59,69.61,69.29,69.3,39258.0,65.7076,65.7265,65.4243,65.4338,39258.0
2023-09-27 12:15:00,69.27,69.38,69.2,69.38,22836.0,65.4054,65.5093,65.3393,65.5093,22836.0
2023-09-27 12:20:00,69.39,69.49,69.39,69.46,10869.0,65.5187,65.6132,65.5187,65.5848,10869.0
2023-09-27 12:25:00,69.48,69.57,69.48,69.57,6611.0,65.6037,65.6887,65.6037,65.6887,6611.0
2023-09-27 12:30:00,69.59,69.69,69.57,69.67,10769.0,65.7076,65.802,65.6887,65.7831,10769.0
2023-09-27 12:35:00,69.65,69.68,69.57,69.59,7508.0,65.7642,65.7926,65.6887,65.7076,7508.0
2023-09-27 12:40:00,69.59,69.72,69.58,69.7,15296.0,65.7076,65.8303,65.6981,65.8114,15296.0
2023-09-27 12:45:00,69.69,69.7,69.64,69.68,18097.0,65.802,65.8114,65.7548,65.7926,18097.0
2023-09-27 12:50:00,69.66,69.72,69.65,69.68,18330.0,65.7737,65.8303,65.7642,65.7926,18330.0
2023-09-27 12:55:00,69.68,69.69,69.62,69.64,18889.0,65.7926,65.802,65.7359,65.7548,18889.0
2023-09-27 13:00:00,69.64,69.68,69.63,69.67,8216.0,65.7548,65.7926,65.7453,65.7831,8216.0
2023-09-27 13:05:00,69.67,69.69,69.61,69.61,15935.0,65.7831,65.802,65.7265,65.7265,15935.0
2023-09-27 13:10:00,69.6,69.62,69.46,69.47,13413.0,65.717,65.7359,65.5848,65.5943,13413.0
2023-09-27 13:15:00,69.46,69.47,69.33,69.35,57674.0,65.5848,65.5943,65.4621,65.481,57674.0
2023-09-27 13:20:00,69.35,69.4,69.34,69.39,31497.0,65.481,65.5282,65.4715,65.5187,31497.0
2023-09-27 13:25:00,69.41,69.41,69.33,69.35,12738.0,65.5376,65.5376,65.4621,65.481,12738.0
2023-09-27 13:30:00,69.34,69.38,69.29,69.31,8963.0,65.4715,65.5093,65.4243,65.4432,8963.0
2023-09-27 13:35:00,69.31,69.4,69.26,69.37,61724.0,65.4432,65.5282,65.396,65.4999,61724.0
2023-09-27 13:40:00,69.37,69.37,69.27,69.31,19448.0,65.4999,65.4999,65.4054,65.4432,19448.0
2023-09-27 13:45:00,69.31,69.34,69.27,69.29,45593.0,65.4432,65.4715,65.4054,65.4243,45593.0
2023-09-27 13:50:00,69.3,69.34,69.28,69.3,16429.0,65.4338,65.4715,65.4149,65.4338,16429.0
2023-09-27 13:55:00,69.29,69.37,69.27,69.36,17788.0,65.4243,65.4999,65.4054,65.4904,17788.0
2023-09-27 14:00:00,69.37,69.39,69.3,69.31,7965.0,65.4999,65.5187,65.4338,65.4432,7965.0
2023-09-27 14:05:00,69.3,69.38,69.27,69.28,33129.0,65.4338,65.5093,65.4054,65.4149,33129.0
2023-09-27 14:10:00,69.27,69.37,69.27,69.37,8322.0,65.4054,65.4999,65.4054,65.4999,8322.0
2023-09-27 14:15:00,69.35,69.39,69.34,69.37,10417.0,65.481,65.5187,65.4715,65.4999,10417.0
2023-09-27 14:20:00,69.37,69.39,69.33,69.39,7598.0,65.4999,65.5187,65.4621,65.5187,7598.0
2023-09-27 14:25:00,69.39,69.52,69.38,69.51,20397.0,65.5187,65.6415,65.5093,65.632,20397.0
2023-09-27 14:30:00,69.52,69.69,69.52,69.64,12071.0,65.6415,65.802,65.6415,65.7548,12071.0
2023-09-27 14:35:00,69.66,69.68,69.61,69.67,10097.0,65.7737,65.7926,65.7265,65.7831,10097.0
2023-09-27 14:40:00,69.7,69.73,69.63,69.71,19514.0,65.8114,65.8398,65.7453,65.8209,19514.0
2023-09-27 14:45:00,69.73,69.76,69.54,69.54,22011.0,65.8398,65.8681,65.6604,65.6604,22011.0
2023-09-27 14:50:00,69.53,69.59,69.48,69.58,6820.0,65.6509,65.7076,65.6037,65.6981,6820.0
2023-09-27 14:55:00,69.6,69.62,69.53,69.53,8004.0,65.717,65.7359,65.6509,65.6509,8004.0
2023-09-27 15:00:00,69.53,69.59,69.47,69.59,8886.0,65.6509,65.7076,65.5943,65.7076,8886.0
2023-09-27 15:05:00,69.59,69.68,69.56,69.6,9088.0,65.7076,65.7926,65.6793,65.717,9088.0
2023-09-27 15:10:00,69.61,69.66,69.56,69.57,9629.0,65.7265,65.7737,65.6793,65.6887,9629.0
2023-09-27 15:15:00,69.56,69.59,69.49,69.53,11590.0,65.6793,65.7076,65.6132,65.6509,11590.0
2023-09-27 15:20:00,69.54,69.56,69.46,69.47,11128.0,65.6604,65.6793,65.5848,65.5943,11128.0
2023-09-27 15:25:00,69.46,69.54,69.44,69.47,25499.0,65.5848,65.6604,65.5659,65.5943,25499.0
2023-09-27 15:30:00,69.46,69.52,69.42,69.51,43215.0,65.5848,65.6415,65.5471,65.632,43215.0
2023-09-27 15:35:00,69.51,69.54,69.46,69.46,25932.0,65.632,65.6604,65.5848,65.5848,25932.0
2023-09-27 15:40:00,69.45,69.45,69.27,69.31,37293.0,65.5754,65.5754,65.4054,65.4432,37293.0
2023-09-27 15:45:00,69.3,69.4,69.28,69.37,37388.0,65.4338,65.5282,65.4149,65.4999,37388.0
2023-09-27 15:50:00,69.38,69.48,69.36,69.47,67952.0,65.5093,65.6037,65.4904,65.5943,67952.0
2023-09-27 15:55:00,69.45,69.47,69.32,69.43,152077.0,65.5754,65.5943,65.4526,65.5565,152077.0
2023-09-28 09:30:00,69.68,69.76,69.19,69.23,28655.0,65.7926,65.8681,65.3299,65.3677,28655.0
2023-09-28 09:35:00,69.23,69.39,68.94,69.33,21618.0,65.3677,65.5187,65.0938,65.4621,21618.0
2023-09-28 09:40:00,69.33,69.47,69.17,69.38,10175.0,65.4621,65.5943,65.311,65.5093,10175.0
2023-09-28 09:45:00,69.42,69.45,69.16,69.16,25057.0,65.5471,65.5754,65.3016,65.3016,25057.0
2023-09-28 09:50:00,69.16,69.33,69.08,69.31,8856.0,65.3016,65.4621,65.226,65.4432,8856.0
2023-09-28 09:55:00,69.33,69.39,69.25,69.27,32483.0,65.4621,65.5187,65.3865,65.4054,32483.0
2023-09-28 10:00:00,69.33,69.36,69.15,69.15,12756.0,65.4621,65.4904,65.2921,65.2921,12756.0
2023-09-28 10:05:00,69.13,69.13,68.8,68.8,17962.0,65.2732,65.2732,64.9617,64.9617,17962.0
2023-09-28 10:10:00,68.79,68.98,68.79,68.98,22105.0,64.9522,65.1316,64.9522,65.1316,22105.0
2023-09-28 10:15:00,68.98,69.03,68.87,68.89,14981.0,65.1316,65.1788,65.0277,65.0466,14981.0
2023-09-28 10:20:00,68.89,68.97,68.83,68.87,9304.0,65.0466,65.1222,64.99,65.0277,9304.0
2023-09-28 10:25:00,68.87,68.99,68.87,68.88,13011.0,65.0277,65.1411,65.0277,65.0372,13011.0
2023-09-28 10:30:00,68.86,68.86,68.58,68.59,15747.0,65.0183,65.0183,64.7539,64.7634,15747.0
2023-09-28 10:35:00,68.61,68.7,68.45,68.45,20060.0,64.7823,64.8672,64.6312,64.6312,20060.0
2023-09-28 10:40:00,68.48,68.57,68.37,68.55,15112.0,64.6595,64.7445,64.5556,64.7256,15112.0
2023-09-28 10:45:00,68.58,68.62,68.35,68.57,25338.0,64.7539,64.7917,64.5368,64.7445,25338.0
2023-09-28 10:50:00,68.55,68.62,68.53,68.61,16775.0,64.7256,64.7917,64.7067,64.7823,16775.0
2023-09-28 10:55:00,68.59,68.63,68.5,68.53,15665.0,64.7634,64.8011,64.6784,64.7067,15665.0
2023-09-28 11:00:00,68.54,68.58,68.23,68.23,13721.0,64.7162,64.7539,64.4235,64.4235,13721.0
2023-09-28 11:05:00,68.23,68.53,68.2,68.51,29504.0,64.4235,64.7067,64.3951,64.6878,29504.0
2023-09-28 11:10:00,68.51,68.59,68.43,68.56,24236.0,64.6878,64.7634,64.6123,64.735,24236.0
2023-09-28 11:15:00,68.57,68.62,68.28,68.28,34520.0,64.7445,64.7917,64.4707,64.4707,34520.0
2023-09-28 11:20:00,68.28,68.34,68.23,68.33,9835.0,64.4707,64.5273,64.4235,64.5179,9835.0
2023-09-28 11:25:00,68.35,68.36,68.27,68.32,11742.0,64.5368,64.5462,64.4612,64.5084,11742.0
2023-09-28 11:30:00,68.32,68.51,68.32,68.42,23180.0,64.5084,64.6878,64.5084,64.6029,23180.0
2023-09-28 11:35:00,68.42,68.44,68.33,68.4,25750.0,64.6029,64.6217,64.5179,64.584,25750.0
2023-09-28 11:40:00,68.39,68.57,68.37,68.56,83713.0,64.5745,64.7445,64.5556,64.735,83713.0
2023-09-28 11:45:00,68.55,68.65,68.48,68.59,26738.0,64.7256,64.82,64.6595,64.7634,26738.0
2023-09-28 11:50:00,68.57,68.6,68.37,68.39,22517.0,64.7445,64.7728,64.5556,64.5745,22517.0
2023-09-28 11:55:00,68.38,68.41,68.33,68.4,3882.0,64.5651,64.5934,64.5179,64.584,3882.0
2023-09-28 12:00:00,68.39,68.45,68.25,68.28,27011.0,64.5745,64.6312,64.4423,64.4707,27011.0
2023-09-28 12:05:00,68.29,68.33,68.23,68.27,10911.0,64.4801,64.5179,64.4235,64.4612,10911.0
2023-09-28 12:10:00,68.27,68.31,68.05,68.06,15627.0,64.4612,64.499,64.2535,64.2629,15627.0
2023-09-28 12:15:00,68.06,68.16,68.03,68.16,17375.0,64.2629,64.3574,64.2346,64.3574,17375.0
2023-09-28 12:20:00,68.16,68.28,68.15,68.27,46563.0,64.3574,64.4707,64.3479,64.4612,46563.0
2023-09-28 12:25:00,68.31,68.45,68.29,68.4,21519.0,64.499,64.6312,64.4801,64.584,21519.0
2023-09-28 12:30:00,68.4,68.54,68.4,68.54,7550.0,64.584,64.7162,64.584,64.7162,7550.0
2023-09-28 12:35:00,68.57,68.6,68.47,68.55,12690.0,64.7445,64.7728,64.6501,64.7256,12690.0
2023-09-28 12:40:00,68.58,68.63,68.52,68.6,11978.0,64.7539,64.8011,64.6973,64.7728,11978.0
2023-09-28 12:45:00,68.6,68.61,68.47,68.57,17185.0,64.7728,64.7823,64.6501,64.7445,17185.0
2023-09-28 12:50:00,68.59,68.65,68.55,68.57,30744.0,64.7634,64.82,64.7256,64.7445,30744.0
2023-09-28 12:55:00,68.57,68.68,68.57,68.61,38340.0,64.7445,64.8483,64.7445,64.7823,38340.0
2023-09-28 13:00:00,68.61,68.64,68.51,68.56,16620.0,64.7823,64.8106,64.6878,64.735,16620.0
2023-09-28 13:05:00,68.54,68.64,68.51,68.64,16074.0,64.7162,64.8106,64.6878,64.8106,16074.0
2023-09-28 13:10:00,68.64,68.67,68.59,68.63,13725.0,64.8106,64.8389,64.7634,64.8011,13725.0
2023-09-28 13:15:00,68.63,68.68,68.6,68.61,16446.0,64.8011,64.8483,64.7728,64.7823,16446.0
2023-09-28 13:20:00,68.62,68.63,68.58,68.61,20177.0,64.7917,64.8011,64.7539,64.7823,20177.0
2023-09-28 13:25:00,68.61,68.61,68.46,68.47,7821.0,64.7823,64.7823,64.6406,64.6501,7821.0
2023-09-28 13:30:00,68.44,68.44,68.19,68.19,16063.0,64.6217,64.6217,64.3857,64.3857,16063.0
2023-09-28 13:35:00,68.19,68.44,68.16,68.44,12604.0,64.3857,64.6217,64.3574,64.6217,12604.0
2023-09-28 13:40:00,68.46,68.46,68.29,68.33,9679.0,64.6406,64.6406,64.4801,64.5179,9679.0
2023-09-28 13:45:00,68.33,68.38,68.29,68.31,8285.0,64.5179,64.5651,64.4801,64.499,8285.0
2023-09-28 13:50:00,68.31,68.33,68.28,68.31,5853.0,64.499,64.5179,64.4707,64.499,5853.0
2023-09-28 13:55:00,68.3,68.31,68.26,68.3,6151.0,64.4895,64.499,64.4518,64.4895,6151.0
2023-09-28 14:00:00,68.29,68.31,68.25,68.28,7382.0,64.4801,64.499,64.4423,64.4707,7382.0
2023-09-28 14:05:00,68.28,68.36,68.28,68.36,6958.0,64.4707,64.5462,64.4707,64.5462,6958.0
2023-09-28 14:10:00,68.37,68.53,68.37,68.46,16152.0,64.5556,64.7067,64.5556,64.6406,16152.0
2023-09-28 14:15:00,68.46,68.52,68.46,68.47,9951.0,64.6406,64.6973,64.6406,64.6501,9951.0
2023-09-28 14:20:00,68.49,68.51,68.47,68.47,14599.0,64.6689,64.6878,64.6501,64.6501,14599.0
2023-09-28 14:25:00,68.47,68.48,68.26,68.26,5929.0,64.6501,64.6595,64.4518,64.4518,5929.0
2023-09-28 14:30:00,68.24,68.25,68.16,68.19,13580.0,64.4329,64.4423,64.3574,64.3857,13580.0
2023-09-28 14:35:00,68.18,68.2,68.14,68.14,10278.0,64.3762,64.3951,64.3385,64.3385,10278.0
2023-09-28 14:40:00,68.13,68.17,68.07,68.17,11381.0,64.329,64.3668,64.2724,64.3668,11381.0
2023-09-28 14:45:00,68.14,68.22,68.13,68.19,11235.0,64.3385,64.414,64.329,64.3857,11235.0
2023-09-28 14:50:00,68.18,68.21,68.17,68.2,10744.0,64.3762,64.4046,64.3668,64.3951,10744.0
2023-09-28 14:55:00,68.19,68.24,68.19,68.23,10417.0,64.3857,64.4329,64.3857,64.4235,10417.0
2023-09-28 15:00:00,68.23,68.24,68.12,68.23,11924.0,64.4235,64.4329,64.3196,64.4235,11924.0
2023-09-28 15:05:00,68.22,68.22,67.99,68.0,14904.0,64.414,64.414,64.1968,64.2063,14904.0
2023-09-28 15:10:00,68.0,68.04,67.99,68.03,17454.0,64.2063,64.2441,64.1968,64.2346,17454.0
2023-09-28 15:15:00,68.03,68.21,68.03,68.16,19519.0,64.2346,64.4046,64.2346,64.3574,19519.0
2023-09-28 15:20:00,68.15,68.21,68.14,68.2,34308.0,64.3479,64.4046,64.3385,64.3951,34308.0
2023-09-28 15:25:00,68.2,68.22,68.13,68.14,68790.0,64.3951,64.414,64.329,64.3385,68790.0
2023-09-28 15:30:00,68.13,68.19,67.95,67.96,38375.0,64.329,64.3857,64.1591,64.1685,38375.0
2023-09-28 15:35:00,67.96,67.96,67.77,67.77,35187.0,64.1685,64.1685,63.9891,63.9891,35187.0
2023-09-28 15:40:00,67.76,67.85,67.74,67.76,47695.0,63.9797,64.0647,63.9608,63.9797,47695.0
2023-09-28 15:45:00,67.75,67.83,67.65,67.76,90432.0,63.9702,64.0458,63.8758,63.9797,90432.0
2023-09-28 15:50:00,67.76,67.77,67.66,67.71,110598.0,63.9797,63.9891,63.8853,63.9325,110598.0
2023-09-28 15:55:00,67.71,67.82,67.67,67.78,214746.0,63.9325,64.0363,63.8947,63.9986,214746.0
2023-09-29 09:30:00,68.43,68.49,68.15,68.49,32184.0,64.6123,64.6689,64.3479,64.6689,32184.0
2023-09-29 09:35:00,68.52,68.73,68.52,68.69,12369.0,64.6973,64.8956,64.6973,64.8578,12369.0
2023-09-29 09:40:00,68.7,68.71,68.34,68.45,24081.0,64.8672,64.8767,64.5273,64.6312,24081.0
2023-09-29 09:45:00,68.43,68.53,68.4,68.47,43968.0,64.6123,64.7067,64.584,64.6501,43968.0
2023-09-29 09:50:00,68.44,68.5,68.38,68.47,16958.0,64.6217,64.6784,64.5651,64.6501,16958.0
2023-09-29 09:55:00,68.49,68.72,68.48,68.64,48155.0,64.6689,64.8861,64.6595,64.8106,48155.0
2023-09-29 10:00:00,68.62,68.72,68.47,68.47,29010.0,64.7917,64.8861,64.6501,64.6501,29010.0
2023-09-29 10:05:00,68.44,68.44,68.19,68.19,48972.0,64.6217,64.6217,64.3857,64.3857,48972.0
2023-09-29 10:10:00,68.2,68.29,68.16,68.25,58348.0,64.3951,64.4801,64.3574,64.4423,58348.0
2023-09-29 10:15:00,68.24,68.27,68.12,68.16,42556.0,64.4329,64.4612,64.3196,64.3574,42556.0
2023-09-29 10:20:00,68.16,68.16,67.98,68.01,33370.0,64.3574,64.3574,64.1874,64.2157,33370.0
2023-09-29 10:25:00,68.02,68.16,68.01,68.05,10793.0,64.2252,64.3574,64.2157,64.2535,10793.0
2023-09-29 10:30:00,68.07,68.33,67.99,68.27,63806.0,64.2724,64.5179,64.1968,64.4612,63806.0
2023-09-29 10:35:00,68.27,68.27,68.02,68.12,57968.0,64.4612,64.4612,64.2252,64.3196,57968.0
2023-09-29 10:40:00,68.1,68.2,67.99,67.99,51060.0,64.3007,64.3951,64.1968,64.1968,51060.0
2023-09-29 10:45:00,67.98,68.15,67.98,68.14,33951.0,64.1874,64.3479,64.1874,64.3385,33951.0
2023-09-29 10:50:00,68.15,68.38,68.12,68.34,60296.0,64.3479,64.5651,64.3196,64.5273,60296.0
2023-09-29 10:55:00,68.33,68.34,68.15,68.24,13513.0,64.5179,64.5273,64.3479,64.4329,13513.0
2023-09-29 11:00:00,68.24,68.27,68.17,68.18,11527.0,64.4329,64.4612,64.3668,64.3762,11527.0
2023-09-29 11:05:00,68.17,68.17,68.01,68.01,11702.0,64.3668,64.3668,64.2157,64.2157,11702.0
2023-09-29 11:10:00,68.02,68.22,67.99,68.17,11201.0,64.2252,64.414,64.1968,64.3668,11201.0
2023-09-29 11:15:00,68.16,68.27,68.16,68.24,10208.0,64.3574,64.4612,64.3574,64.4329,10208.0
2023-09-29 11:20:00,68.24,68.42,68.22,68.39,9828.0,64.4329,64.6029,64.414,64.5745,9828.0
2023-09-29 11:25:00,68.39,68.43,68.29,68.3,8498.0,64.5745,64.6123,64.4801,64.4895,8498.0
2023-09-29 11:30:00,68.29,68.3,67.98,68.0,9819.0,64.4801,64.4895,64.1874,64.2063,9819.0
2023-09-29 11:35:00,68.02,68.03,67.78,67.79,35215.0,64.2252,64.2346,63.9986,64.008,35215.0
2023-09-29 11:40:00,67.79,67.84,67.66,67.78,52354.0,64.008,64.0552,63.8853,63.9986,52354.0
2023-09-29 11:45:00,67.81,67.89,67.8,67.88,15355.0,64.0269,64.1024,64.0174,64.093,15355.0
2023-09-29 11:50:00,67.86,68.14,67.85,68.11,19154.0,64.0741,64.3385,64.0647,64.3102,19154.0
2023-09-29 11:55:00,68.12,68.17,68.08,68.15,26953.0,64.3196,64.3668,64.2818,64.3479,26953.0
2023-09-29 12:00:00,68.15,68.15,67.98,68.0,23555.0,64.3479,64.3479,64.1874,64.2063,23555.0
2023-09-29 12:05:00,68.0,68.05,67.95,68.01,3709.0,64.2063,64.2535,64.1591,64.2157,3709.0
2023-09-29 12:10:00,68.0,68.02,67.77,67.78,51614.0,64.2063,64.2252,63.9891,63.9986,51614.0
2023-09-29 12:15:00,67.8,67.85,67.75,67.81,11445.0,64.0174,64.0647,63.9702,64.0269,11445.0
2023-09-29 12:20:00,67.79,67.84,67.76,67.76,5421.0,64.008,64.0552,63.9797,63.9797,5421.0
2023-09-29 12:25:00,67.76,67.83,67.74,67.81,7233.0,63.9797,64.0458,63.9608,64.0269,7233.0
2023-09-29 12:30:00,67.82,67.85,67.79,67.82,8649.0,64.0363,64.0647,64.008,64.0363,8649.0
2023-09-29 12:35:00,67.82,67.92,67.81,67.83,7965.0,64.0363,64.1308,64.0269,64.0458,7965.0
2023-09-29 12:40:00,67.82,67.85,67.78,67.79,6353.0,64.0363,64.0647,63.9986,64.008,6353.0
2023-09-29 12:45:00,67.8,67.84,67.74,67.77,14347.0,64.0174,64.0552,63.9608,63.9891,14347.0
2023-09-29 12:50:00,67.77,67.79,67.67,67.67,14640.0,63.9891,64.008,63.8947,63.8947,14640.0
2023-09-29 12:55:00,67.7,67.83,67.7,67.83,29486.0,63.923,64.0458,63.923,64.0458,29486.0
2023-09-29 13:00:00,67.83,67.84,67.61,67.64,11687.0,64.0458,64.0552,63.838,63.8664,11687.0
2023-09-29 13:05:00,67.66,67.66,67.48,67.51,9763.0,63.8853,63.8853,63.7153,63.7436,9763.0
2023-09-29 13:10:00,67.5,67.54,67.45,67.46,6261.0,63.7342,63.772,63.687,63.6964,6261.0
2023-09-29 13:15:00,67.47,67.56,67.45,67.45,9873.0,63.7059,63.7908,63.687,63.687,9873.0
2023-09-29 13:20:00,67.46,67.55,67.44,67.52,8774.0,63.6964,63.7814,63.6775,63.7531,8774.0
2023-09-29 13:25:00,67.52,67.72,67.52,67.71,15751.0,63.7531,63.9419,63.7531,63.9325,15751.0
2023-09-29 13:30:00,67.71,67.8,67.7,67.76,37445.0,63.9325,64.0174,63.923,63.9797,37445.0
2023-09-29 13:35:00,67.77,67.87,67.74,67.8,27136.0,63.9891,64.0835,63.9608,64.0174,27136.0
2023-09-29 13:40:00,67.8,67.93,67.78,67.91,10505.0,64.0174,64.1402,63.9986,64.1213,10505.0
2023-09-29 13:45:00,67.9,67.93,67.8,67.81,17362.0,64.1119,64.1402,64.0174,64.0269,17362.0
2023-09-29 13:50:00,67.81,67.89,67.78,67.82,28721.0,64.0269,64.1024,63.9986,64.0363,28721.0
2023-09-29 13:55:00,67.82,67.82,67.65,67.67,12958.0,64.0363,64.0363,63.8758,63.8947,12958.0
2023-09-29 14:00:00,67.67,67.78,67.65,67.78,10118.0,63.8947,63.9986,63.8758,63.9986,10118.0
2023-09-29 14:05:00,67.78,67.8,67.72,67.74,17427.0,63.9986,64.0174,63.9419,63.9608,17427.0
2023-09-29 14:10:00,67.74,67.77,67.69,67.74,25648.0,63.9608,63.9891,63.9136,63.9608,25648.0
2023-09-29 14:15:00,67.75,67.79,67.74,67.75,27637.0,63.9702,64.008,63.9608,63.9702,27637.0
2023-09-29 14:20:00,67.74,67.82,67.73,67.82,34767.0,63.9608,64.0363,63.9514,64.0363,34767.0
2023-09-29 14:25:00,67.83,67.91,67.74,67.74,10031.0,64.0458,64.1213,63.9608,63.9608,10031.0
2023-09-29 14:30:00,67.73,67.78,67.69,67.69,10770.0,63.9514,63.9986,63.9136,63.9136,10770.0
2023-09-29 14:35:00,67.7,67.75,67.68,67.74,8118.0,63.923,63.9702,63.9041,63.9608,8118.0
2023-09-29 14:40:00,67.75,67.87,67.74,67.86,7631.0,63.9702,64.0835,63.9608,64.0741,7631.0
2023-09-29 14:45:00,67.85,67.85,67.81,67.82,15837.0,64.0647,64.0647,64.0269,64.0363,15837.0
2023-09-29 14:50:00,67.82,68.0,67.81,67.94,12008.0,64.0363,64.2063,64.0269,64.1496,12008.0
2023-09-29 14:55:00,67.95,68.19,67.95,68.19,14656.0,64.1591,64.3857,64.1591,64.3857,14656.0
2023-09-29 15:00:00,68.21,68.29,68.09,68.14,15985.0,64.4046,64.4801,64.2913,64.3385,15985.0
2023-09-29 15:05:00,68.14,68.22,68.13,68.13,16616.0,64.3385,64.414,64.329,64.329,16616.0
2023-09-29 15:10:00,68.11,68.19,68.1,68.16,12574.0,64.3102,64.3857,64.3007,64.3574,12574.0
2023-09-29 15:15:00,68.15,68.16,68.08,68.1,15843.0,64.3479,64.3574,64.2818,64.3007,15843.0
2023-09-29 15:20:00,68.09,68.09,67.99,68.0,29982.0,64.2913,64.2913,64.1968,64.2063,29982.0
2023-09-29 15:25:00,68.0,68.13,67.97,68.13,14029.0,64.2063,64.329,64.178,64.329,14029.0
2023-09-29 15:30:00,68.13,68.18,68.01,68.01,16424.0,64.329,64.3762,64.2157,64.2157,16424.0
2023-09-29 15:35:00,68.0,68.07,67.95,68.05,15484.0,64.2063,64.2724,64.1591,64.2535,15484.0
2023-09-29 15:40:00,68.06,68.07,67.95,67.97,17574.0,64.2629,64.2724,64.1591,64.178,17574.0
2023-09-29 15:45:00,67.97,68.18,67.96,68.15,26665.0,64.178,64.3762,64.1685,64.3479,26665.0
2023-09-29 15:50:00,68.16,68.23,68.1,68.15,71546.0,64.3574,64.4235,64.3007,64.3479,71546.0
2023-09-29 15:55:00,68.15,68.17,67.94,68.03,153890.0,64.3479,64.3668,64.1496,64.2346,153890.0
2023-10-02 09:30:00,67.49,67.77,67.36,67.37,28463.0,63.7247,63.9891,63.602,63.6114,28463.0
2023-10-02 09:35:00,67.38,67.42,67.1,67.17,13035.0,63.6209,63.6586,63.3565,63.4226,13035.0
2023-10-02 09:40:00,67.14,67.18,66.97,66.97,12571.0,63.3943,63.432,63.2338,63.2338,12571.0
2023-10-02 09:45:00,66.91,66.95,66.76,66.86,27666.0,63.1771,63.2149,63.0355,63.1299,27666.0
2023-10-02 09:50:00,66.92,66.92,66.57,66.66,12012.0,63.1865,63.1865,62.8561,62.941,12012.0
2023-10-02 09:55:00,66.63,66.72,66.45,66.72,17855.0,62.9127,62.9977,62.7428,62.9977,17855.0
2023-10-02 10:00:00,66.72,66.78,66.53,66.54,12417.0,62.9977,63.0544,62.8183,62.8277,12417.0
2023-10-02 10:05:00,66.52,66.64,66.39,66.39,17593.0,62.8089,62.9222,62.6861,62.6861,17593.0
2023-10-02 10:10:00,66.39,66.4,66.18,66.24,39456.0,62.6861,62.6956,62.4878,62.5445,39456.0
2023-10-02 10:15:00,66.23,66.33,66.1,66.22,17667.0,62.535,62.6295,62.4123,62.5256,17667.0
2023-10-02 10:20:00,66.23,66.35,66.18,66.29,19132.0,62.535,62.6483,62.4878,62.5917,19132.0
2023-10-02 10:25:00,66.31,66.46,66.11,66.21,37712.0,62.6106,62.7522,62.4217,62.5162,37712.0
2023-10-02 10:30:00,66.22,66.31,66.11,66.3,34669.0,62.5256,62.6106,62.4217,62.6011,34669.0
2023-10-02 10:35:00,66.27,66.43,66.26,66.41,10804.0,62.5728,62.7239,62.5634,62.705,10804.0
2023-10-02 10:40:00,66.39,66.39,65.91,65.93,16276.0,62.6861,62.6861,62.2329,62.2518,16276.0
2023-10-02 10:45:00,65.91,65.91,65.63,65.76,20522.0,62.2329,62.2329,61.9685,62.0913,20522.0
2023-10-02 10:50:00,65.76,65.88,65.69,65.81,14022.0,62.0913,62.2046,62.0252,62.1385,14022.0
2023-10-02 10:55:00,65.81,65.84,65.68,65.8,9643.0,62.1385,62.1668,62.0157,62.129,9643.0
2023-10-02 11:00:00,65.79,65.79,65.65,65.68,19692.0,62.1196,62.1196,61.9874,62.0157,19692.0
2023-10-02 11:05:00,65.65,65.69,65.55,65.57,18946.0,61.9874,62.0252,61.893,61.9119,18946.0
2023-10-02 11:10:00,65.56,65.75,65.46,65.72,26116.0,61.9024,62.0818,61.808,62.0535,26116.0
2023-10-02 11:15:00,65.71,65.85,65.65,65.68,16396.0,62.044,62.1762,61.9874,62.0157,16396.0
2023-10-02 11:20:00,65.67,65.73,65.57,65.65,24529.0,62.0063,62.0629,61.9119,61.9874,24529.0
2023-10-02 11:25:00,65.68,65.69,65.58,65.62,10701.0,62.0157,62.0252,61.9213,61.9591,10701.0
2023-10-02 11:30:00,65.63,65.71,65.42,65.45,12879.0,61.9685,62.044,61.7702,61.7986,12879.0
2023-10-02 11:35:00,65.44,65.44,65.17,65.18,14228.0,61.7891,61.7891,61.5342,61.5436,14228.0
2023-10-02 11:40:00,65.18,65.18,65.01,65.1,61493.0,61.5436,61.5436,61.3831,61.4681,61493.0
2023-10-02 11:45:00,65.1,65.17,65.0,65.07,25827.0,61.4681,61.5342,61.3737,61.4398,25827.0
2023-10-02 11:50:00,65.07,65.27,65.02,65.17,14337.0,61.4398,61.6286,61.3925,61.5342,14337.0
2023-10-02 11:55:00,65.16,65.38,65.12,65.37,16782.0,61.5247,61.7325,61.487,61.723,16782.0
2023-10-02 12:00:00,65.38,65.46,65.35,65.44,12158.0,61.7325,61.808,61.7041,61.7891,12158.0
2023-10-02 12:05:00,65.45,65.47,65.35,65.47,9083.0,61.7986,61.8174,61.7041,61.8174,9083.0
2023-10-02 12:10:00,65.49,65.55,65.35,65.39,16535.0,61.8363,61.893,61.7041,61.7419,16535.0
2023-10-02 12:15:00,65.39,65.46,65.33,65.36,16556.0,61.7419,61.808,61.6852,61.7136,16556.0
2023-10-02 12:20:00,65.37,65.38,65.3,65.35,16023.0,61.723,61.7325,61.6569,61.7041,16023.0
2023-10-02 12:25:00,65.36,65.36,65.16,65.17,10745.0,61.7136,61.7136,61.5247,61.5342,10745.0
2023-10-02 12:30:00,65.14,65.21,65.09,65.18,15033.0,61.5058,61.5719,61.4586,61.5436,15033.0
2023-10-02 12:35:00,65.18,65.25,65.07,65.25,17162.0,61.5436,61.6097,61.4398,61.6097,17162.0
2023-10-02 12:40:00,65.26,65.27,65.03,65.03,7640.0,61.6192,61.6286,61.402,61.402,7640.0
2023-10-02 12:45:00,65.03,65.09,64.9,64.92,10960.0,61.402,61.4586,61.2792,61.2981,10960.0
2023-10-02 12:50:00,64.93,65.04,64.92,65.02,16702.0,61.3076,61.4114,61.2981,61.3925,16702.0
2023-10-02 12:55:00,65.0,65.03,64.91,64.92,10705.0,61.3737,61.402,61.2887,61.2981,10705.0
2023-10-02 13:00:00,64.9,65.15,64.89,65.07,57367.0,61.2792,61.5153,61.2698,61.4398,57367.0
2023-10-02 13:05:00,65.05,65.26,65.04,65.26,28446.0,61.4209,61.6192,61.4114,61.6192,28446.0
2023-10-02 13:10:00,65.28,65.31,65.11,65.14,46638.0,61.638,61.6664,61.4775,61.5058,46638.0
2023-10-02 13:15:00,65.16,65.25,65.11,65.23,14835.0,61.5247,61.6097,61.4775,61.5908,14835.0
2023-10-02 13:20:00,65.23,65.35,65.14,65.28,19364.0,61.5908,61.7041,61.5058,61.638,19364.0
2023-10-02 13:25:00,65.26,65.35,65.12,65.15,73910.0,61.6192,61.7041,61.487,61.5153,73910.0
2023-10-02 13:30:00,65.14,65.16,65.01,65.15,25499.0,61.5058,61.5247,61.3831,61.5153,25499.0
2023-10-02 13:35:00,65.16,65.17,64.93,65.06,28790.0,61.5247,61.5342,61.3076,61.4303,28790.0
2023-10-02 13:40:00,65.04,65.05,64.94,65.0,42395.0,61.4114,61.4209,61.317,61.3737,42395.0
2023-10-02 13:45:00,65.0,65.05,64.94,65.03,24899.0,61.3737,61.4209,61.317,61.402,24899.0
2023-10-02 13:50:00,65.04,65.09,64.99,65.03,20435.0,61.4114,61.4586,61.3642,61.402,20435.0
2023-10-02 13:55:00,65.02,65.03,64.99,65.03,25845.0,61.3925,61.402,61.3642,61.402,25845.0
2023-10-02 14:00:00,65.02,65.06,64.97,65.03,27588.0,61.3925,61.4303,61.3453,61.402,27588.0
2023-10-02 14:05:00,65.08,65.25,65.05,65.22,34547.0,61.4492,61.6097,61.4209,61.5814,34547.0
2023-10-02 14:10:00,65.24,65.3,65.21,65.27,21351.0,61.6003,61.6569,61.5719,61.6286,21351.0
2023-10-02 14:15:00,65.27,65.28,65.04,65.11,16978.0,61.6286,61.638,61.4114,61.4775,16978.0
2023-10-02 14:20:00,65.09,65.11,64.97,65.0,13787.0,61.4586,61.4775,61.3453,61.3737,13787.0
2023-10-02 14:25:00,65.0,65.0,64.82,64.86,16034.0,61.3737,61.3737,61.2037,61.2415,16034.0
2023-10-02 14:30:00,64.79,64.91,64.78,64.9,22774.0,61.1754,61.2887,61.1659,61.2792,22774.0
2023-10-02 14:35:00,64.9,64.94,64.8,64.8,25094.0,61.2792,61.317,61.1848,61.1848,25094.0
2023-10-02 14:40:00,64.79,64.82,64.74,64.75,24676.0,61.1754,61.2037,61.1282,61.1376,24676.0
2023-10-02 14:45:00,64.75,64.92,64.75,64.92,15829.0,61.1376,61.2981,61.1376,61.2981,15829.0
2023-10-02 14:50:00,64.95,65.09,64.95,65.03,23801.0,61.3264,61.4586,61.3264,61.402,23801.0
2023-10-02 14:55:00,65.02,65.07,64.99,65.03,15656.0,61.3925,61.4398,61.3642,61.402,15656.0
2023-10-02 15:00:00,65.03,65.06,64.9,65.03,28659.0,61.402,61.4303,61.2792,61.402,28659.0
2023-10-02 15:05:00,65.01,65.07,64.95,65.03,26082.0,61.3831,61.4398,61.3264,61.402,26082.0
2023-10-02 15:10:00,65.02,65.19,65.0,65.1,47122.0,61.3925,61.5531,61.3737,61.4681,47122.0
2023-10-02 15:15:00,65.1,65.28,65.1,65.23,32636.0,61.4681,61.638,61.4681,61.5908,32636.0
2023-10-02 15:20:00,65.23,65.34,65.21,65.25,24529.0,61.5908,61.6947,61.5719,61.6097,24529.0
2023-10-02 15:25:00,65.25,65.25,65.18,65.21,34888.0,61.6097,61.6097,61.5436,61.5719,34888.0
2023-10-02 15:30:00,65.2,65.36,65.16,65.34,38751.0,61.5625,61.7136,61.5247,61.6947,38751.0
2023-10-02 15:35:00,65.34,65.34,65.18,65.3,44848.0,61.6947,61.6947,61.5436,61.6569,44848.0
2023-10-02 15:40:00,65.31,65.45,65.29,65.37,52177.0,61.6664,61.7986,61.6475,61.723,52177.0
2023-10-02 15:45:00,65.37,65.38,65.24,65.26,69125.0,61.723,61.7325,61.6003,61.6192,69125.0
2023-10-02 15:50:00,65.26,65.43,65.15,65.43,187676.0,61.6192,61.7797,61.5153,61.7797,187676.0
2023-10-02 15:55:00,65.42,65.54,65.25,65.27,504879.0,61.7702,61.8835,61.6097,61.6286,504879.0
2023-10-03 09:30:00,64.58,64.76,64.15,64.64,65710.0,60.9771,61.147,60.5711,61.0337,65710.0
2023-10-03 09:35:00,64.7,64.84,64.48,64.75,19439.0,61.0904,61.2226,60.8827,61.1376,19439.0
2023-10-03 09:40:00,64.73,65.01,64.57,65.0,41722.0,61.1187,61.3831,60.9676,61.3737,41722.0
2023-10-03 09:45:00,64.95,65.08,64.86,65.06,57990.0,61.3264,61.4492,61.2415,61.4303,57990.0
2023-10-03 09:50:00,65.06,65.06,64.52,64.6,26677.0,61.4303,61.4303,60.9204,60.996,26677.0
2023-10-03 09:55:00,64.53,64.73,64.45,64.72,30790.0,60.9299,61.1187,60.8543,61.1093,30790.0
2023-10-03 10:00:00,64.69,64.69,64.03,64.06,48060.0,61.081,61.081,60.4578,60.4861,48060.0
2023-10-03 10:05:00,64.04,64.1,63.75,63.87,58305.0,60.4672,60.5239,60.1934,60.3067,58305.0
2023-10-03 10:10:00,63.87,64.43,63.87,64.38,14654.0,60.3067,60.8355,60.3067,60.7882,14654.0
2023-10-03 10:15:00,64.34,64.57,64.29,64.5,11972.0,60.7505,60.9676,60.7033,60.9016,11972.0
2023-10-03 10:20:00,64.51,64.68,64.46,64.68,15562.0,60.911,61.0715,60.8638,61.0715,15562.0
2023-10-03 10:25:00,64.69,64.72,64.38,64.42,40210.0,61.081,61.1093,60.7882,60.826,40210.0
2023-10-03 10:30:00,64.4,64.65,64.39,64.54,15122.0,60.8071,61.0432,60.7977,60.9393,15122.0
2023-10-03 10:35:00,64.52,64.61,64.41,64.41,16481.0,60.9204,61.0054,60.8166,60.8166,16481.0
2023-10-03 10:40:00,64.4,64.44,64.27,64.27,16402.0,60.8071,60.8449,60.6844,60.6844,16402.0
2023-10-03 10:45:00,64.25,64.25,64.1,64.19,15819.0,60.6655,60.6655,60.5239,60.6088,15819.0
2023-10-03 10:50:00,64.18,64.3,64.07,64.26,16012.0,60.5994,60.7127,60.4955,60.6749,16012.0
2023-10-03 10:55:00,64.24,64.52,64.15,64.49,15501.0,60.6561,60.9204,60.5711,60.8921,15501.0
2023-10-03 11:00:00,64.48,64.58,64.31,64.37,12008.0,60.8827,60.9771,60.7222,60.7788,12008.0
2023-10-03 11:05:00,64.36,64.63,64.35,64.53,12845.0,60.7694,61.0243,60.7599,60.9299,12845.0
2023-10-03 11:10:00,64.55,64.59,64.45,64.53,13844.0,60.9488,60.9865,60.8543,60.9299,13844.0
2023-10-03 11:15:00,64.51,64.7,64.49,64.62,19882.0,60.911,61.0904,60.8921,61.0149,19882.0
2023-10-03 11:20:00,64.61,64.68,64.52,64.55,12295.0,61.0054,61.0715,60.9204,60.9488,12295.0
2023-10-03 11:25:00,64.53,64.66,64.5,64.6,11404.0,60.9299,61.0526,60.9016,60.996,11404.0
2023-10-03 11:30:00,64.61,64.61,64.33,64.44,9201.0,61.0054,61.0054,60.741,60.8449,9201.0
2023-10-03 11:35:00,64.38,64.61,64.38,64.61,8275.0,60.7882,61.0054,60.7882,61.0054,8275.0
2023-10-03 11:40:00,64.63,64.77,64.51,64.77,36831.0,61.0243,61.1565,60.911,61.1565,36831.0
2023-10-03 11:45:00,64.76,64.76,64.4,64.41,7835.0,61.147,61.147,60.8071,60.8166,7835.0
2023-10-03 11:50:00,64.39,64.48,64.33,64.37,82052.0,60.7977,60.8827,60.741,60.7788,82052.0
2023-10-03 11:55:00,64.38,64.54,64.36,64.53,13529.0,60.7882,60.9393,60.7694,60.9299,13529.0
2023-10-03 12:00:00,64.53,64.66,64.52,64.61,12444.0,60.9299,61.0526,60.9204,61.0054,12444.0
2023-10-03 12:05:00,64.6,64.79,64.6,64.73,8351.0,60.996,61.1754,60.996,61.1187,8351.0
2023-10-03 12:10:00,64.72,64.76,64.63,64.72,78413.0,61.1093,61.147,61.0243,61.1093,78413.0
2023-10-03 12:15:00,64.7,64.89,64.63,64.86,16797.0,61.0904,61.2698,61.0243,61.2415,16797.0
2023-10-03 12:20:00,64.88,65.07,64.8,65.01,28354.0,61.2604,61.4398,61.1848,61.3831,28354.0
2023-10-03 12:25:00,65.02,65.29,64.96,65.29,28387.0,61.3925,61.6475,61.3359,61.6475,28387.0
2023-10-03 12:30:00,65.31,65.4,65.11,65.34,22742.0,61.6664,61.7513,61.4775,61.6947,22742.0
2023-10-03 12:35:00,65.34,65.34,65.19,65.25,17920.0,61.6947,61.6947,61.5531,61.6097,17920.0
2023-10-03 12:40:00,65.26,65.36,65.05,65.06,19001.0,61.6192,61.7136,61.4209,61.4303,19001.0
2023-10-03 12:45:00,65.07,65.33,65.07,65.31,30918.0,61.4398,61.6852,61.4398,61.6664,30918.0
2023-10-03 12:50:00,65.3,65.39,65.25,65.38,22516.0,61.6569,61.7419,61.6097,61.7325,22516.0
2023-10-03 12:55:00,65.38,65.47,65.34,65.34,34519.0,61.7325,61.8174,61.6947,61.6947,34519.0
2023-10-03 13:00:00,65.36,65.6,65.35,65.57,17783.0,61.7136,61.9402,61.7041,61.9119,17783.0
2023-10-03 13:05:00,65.57,65.66,65.57,65.59,16041.0,61.9119,61.9968,61.9119,61.9307,16041.0
2023-10-03 13:10:00,65.57,65.64,65.46,65.63,26720.0,61.9119,61.978,61.808,61.9685,26720.0
2023-10-03 13:15:00,65.61,65.68,65.6,65.64,23216.0,61.9496,62.0157,61.9402,61.978,23216.0
2023-10-03 13:20:00,65.63,65.87,65.63,65.84,38073.0,61.9685,62.1951,61.9685,62.1668,38073.0
2023-10-03 13:25:00,65.84,65.89,65.72,65.88,33193.0,62.1668,62.214,62.0535,62.2046,33193.0
2023-10-03 13:30:00,65.88,65.97,65.84,65.92,31813.0,62.2046,62.2895,62.1668,62.2423,31813.0
2023-10-03 13:35:00,65.91,65.99,65.88,65.92,28040.0,62.2329,62.3084,62.2046,62.2423,28040.0
2023-10-03 13:40:00,65.9,65.97,65.89,65.95,19707.0,62.2234,62.2895,62.214,62.2707,19707.0
2023-10-03 13:45:00,65.96,65.98,65.89,65.93,27769.0,62.2801,62.299,62.214,62.2518,27769.0
2023-10-03 13:50:00,65.93,65.97,65.9,65.94,17599.0,62.2518,62.2895,62.2234,62.2612,17599.0
2023-10-03 13:55:00,65.93,66.09,65.88,66.09,24534.0,62.2518,62.4028,62.2046,62.4028,24534.0
2023-10-03 14:00:00,66.12,66.15,65.78,65.8,21909.0,62.4312,62.4595,62.1101,62.129,21909.0
2023-10-03 14:05:00,65.79,65.81,65.63,65.67,23409.0,62.1196,62.1385,61.9685,62.0063,23409.0
2023-10-03 14:10:00,65.66,65.75,65.65,65.7,11919.0,61.9968,62.0818,61.9874,62.0346,11919.0
2023-10-03 14:15:00,65.7,65.89,65.69,65.88,24673.0,62.0346,62.214,62.0252,62.2046,24673.0
2023-10-03 14:20:00,65.86,65.86,65.76,65.76,10465.0,62.1857,62.1857,62.0913,62.0913,10465.0
2023-10-03 14:25:00,65.76,65.81,65.73,65.76,19889.0,62.0913,62.1385,62.0629,62.0913,19889.0
2023-10-03 14:30:00,65.76,65.81,65.71,65.76,14933.0,62.0913,62.1385,62.044,62.0913,14933.0
2023-10-03 14:35:00,65.77,65.9,65.76,65.88,12699.0,62.1007,62.2234,62.0913,62.2046,12699.0
2023-10-03 14:40:00,65.89,65.98,65.88,65.97,22068.0,62.214,62.299,62.2046,62.2895,22068.0
2023-10-03 14:45:00,65.95,65.97,65.92,65.94,20378.0,62.2707,62.2895,62.2423,62.2612,20378.0
2023-10-03 14:50:00,65.95,66.02,65.93,66.02,36798.0,62.2707,62.3368,62.2518,62.3368,36798.0
2023-10-03 14:55:00,66.03,66.08,66.0,66.03,34505.0,62.3462,62.3934,62.3179,62.3462,34505.0
2023-10-03 15:00:00,66.03,66.13,65.86,66.03,41773.0,62.3462,62.4406,62.1857,62.3462,41773.0
2023-10-03 15:05:00,66.01,66.16,65.99,66.16,22418.0,62.3273,62.4689,62.3084,62.4689,22418.0
2023-10-03 15:10:00,66.15,66.26,66.13,66.21,31386.0,62.4595,62.5634,62.4406,62.5162,31386.0
2023-10-03 15:15:00,66.22,66.37,66.21,66.37,68516.0,62.5256,62.6672,62.5162,62.6672,68516.0
2023-10-03 15:20:00,66.37,66.57,66.35,66.56,82985.0,62.6672,62.8561,62.6483,62.8466,82985.0
2023-10-03 15:25:00,66.56,66.68,66.49,66.62,63617.0,62.8466,62.9599,62.7805,62.9033,63617.0
2023-10-03 15:30:00,66.63,66.68,66.52,66.64,104680.0,62.9127,62.9599,62.8089,62.9222,104680.0
2023-10-03 15:35:00,66.63,66.64,66.44,66.56,62077.0,62.9127,62.9222,62.7333,62.8466,62077.0
2023-10-03 15:40:00,66.56,66.59,66.44,66.56,65595.0,62.8466,62.875,62.7333,62.8466,65595.0
2023-10-03 15:45:00,66.56,66.62,66.42,66.46,108650.0,62.8466,62.9033,62.7144,62.7522,108650.0
2023-10-03 15:50:00,66.46,66.57,66.29,66.29,143471.0,62.7522,62.8561,62.5917,62.5917,143471.0
2023-10-03 15:55:00,66.3,66.4,66.3,66.34,339212.0,62.6011,62.6956,62.6011,62.6389,339212.0
2023-10-04 09:30:00,66.7,66.89,66.4,66.88,39186.0,62.9788,63.1582,62.6956,63.1488,39186.0
2023-10-04 09:35:00,66.82,66.88,66.53,66.66,45763.0,63.0921,63.1488,62.8183,62.941,45763.0
2023-10-04 09:40:00,66.63,66.85,66.58,66.58,74279.0,62.9127,63.1204,62.8655,62.8655,74279.0
2023-10-04 09:45:00,66.56,66.58,66.29,66.46,56722.0,62.8466,62.8655,62.5917,62.7522,56722.0
2023-10-04 09:50:00,66.51,66.8,66.49,66.5,17546.0,62.7994,63.0732,62.7805,62.79,17546.0
2023-10-04 09:55:00,66.51,66.79,66.49,66.64,33178.0,62.7994,63.0638,62.7805,62.9222,33178.0
2023-10-04 10:00:00,66.6,66.72,66.17,66.25,46211.0,62.8844,62.9977,62.4784,62.5539,46211.0
2023-10-04 10:05:00,66.23,66.31,65.93,66.0,42666.0,62.535,62.6106,62.2518,62.3179,42666.0
2023-10-04 10:10:00,66.0,66.0,65.87,65.96,18885.0,62.3179,62.3179,62.1951,62.2801,18885.0
2023-10-04 10:15:00,65.97,66.0,65.77,65.87,22728.0,62.2895,62.3179,62.1007,62.1951,22728.0
2023-10-04 10:20:00,65.85,65.85,65.69,65.74,34100.0,62.1762,62.1762,62.0252,62.0724,34100.0
2023-10-04 10:25:00,65.7,65.81,65.66,65.75,30529.0,62.0346,62.1385,61.9968,62.0818,30529.0
2023-10-04 10:30:00,65.75,65.98,65.72,65.94,30816.0,62.0818,62.299,62.0535,62.2612,30816.0
2023-10-04 10:35:00,65.92,65.96,65.6,65.6,13300.0,62.2423,62.2801,61.9402,61.9402,13300.0
2023-10-04 10:40:00,65.61,65.61,65.37,65.37,32722.0,61.9496,61.9496,61.723,61.723,32722.0
2023-10-04 10:45:00,65.36,65.45,65.3,65.31,12413.0,61.7136,61.7986,61.6569,61.6664,12413.0
2023-10-04 10:50:00,65.3,65.37,65.24,65.33,12882.0,61.6569,61.723,61.6003,61.6852,12882.0
2023-10-04 10:55:00,65.32,65.44,65.23,65.39,26437.0,61.6758,61.7891,61.5908,61.7419,26437.0
2023-10-04 11:00:00,65.4,65.44,65.31,65.42,18160.0,61.7513,61.7891,61.6664,61.7702,18160.0
2023-10-04 11:05:00,65.44,65.72,65.44,65.69,38891.0,61.7891,62.0535,61.7891,62.0252,38891.0
2023-10-04 11:10:00,65.71,65.73,65.5,65.53,16881.0,62.044,62.0629,61.8458,61.8741,16881.0
2023-10-04 11:15:00,65.53,65.78,65.52,65.72,23036.0,61.8741,62.1101,61.8646,62.0535,23036.0
2023-10-04 11:20:00,65.72,65.73,65.55,65.63,22636.0,62.0535,62.0629,61.893,61.9685,22636.0
2023-10-04 11:25:00,65.63,65.73,65.57,65.63,17367.0,61.9685,62.0629,61.9119,61.9685,17367.0
2023-10-04 11:30:00,65.61,65.64,65.49,65.56,24783.0,61.9496,61.978,61.8363,61.9024,24783.0
2023-10-04 11:35:00,65.56,65.56,65.49,65.51,25217.0,61.9024,61.9024,61.8363,61.8552,25217.0
2023-10-04 11:40:00,65.51,65.61,65.47,65.61,25973.0,61.8552,61.9496,61.8174,61.9496,25973.0
2023-10-04 11:45:00,65.59,65.95,65.55,65.74,21594.0,61.9307,62.2707,61.893,62.0724,21594.0
2023-10-04 11:50:00,65.73,65.87,65.72,65.74,13989.0,62.0629,62.1951,62.0535,62.0724,13989.0
2023-10-04 11:55:00,65.74,65.81,65.69,65.78,15427.0,62.0724,62.1385,62.0252,62.1101,15427.0
2023-10-04 12:00:00,65.78,65.91,65.78,65.81,17116.0,62.1101,62.2329,62.1101,62.1385,17116.0
2023-10-04 12:05:00,65.81,65.93,65.78,65.91,11831.0,62.1385,62.2518,62.1101,62.2329,11831.0
2023-10-04 12:10:00,65.91,66.06,65.9,66.05,21990.0,62.2329,62.3745,62.2234,62.3651,21990.0
2023-10-04 12:15:00,66.04,66.08,65.97,66.05,12063.0,62.3556,62.3934,62.2895,62.3651,12063.0
2023-10-04 12:20:00,66.05,66.11,65.98,66.11,19782.0,62.3651,62.4217,62.299,62.4217,19782.0
2023-10-04 12:25:00,66.12,66.21,66.1,66.18,17451.0,62.4312,62.5162,62.4123,62.4878,17451.0
2023-10-04 12:30:00,66.17,66.22,66.1,66.21,16914.0,62.4784,62.5256,62.4123,62.5162,16914.0
2023-10-04 12:35:00,66.21,66.27,66.09,66.13,15349.0,62.5162,62.5728,62.4028,62.4406,15349.0
2023-10-04 12:40:00,66.14,66.18,65.99,66.02,18672.0,62.4501,62.4878,62.3084,62.3368,18672.0
2023-10-04 12:45:00,66.04,66.14,65.97,66.12,27790.0,62.3556,62.4501,62.2895,62.4312,27790.0
2023-10-04 12:50:00,66.12,66.13,66.06,66.1,21954.0,62.4312,62.4406,62.3745,62.4123,21954.0
2023-10-04 12:55:00,66.1,66.16,66.09,66.11,15734.0,62.4123,62.4689,62.4028,62.4217,15734.0
2023-10-04 13:00:00,66.12,66.23,65.93,66.01,15222.0,62.4312,62.535,62.2518,62.3273,15222.0
2023-10-04 13:05:00,66.06,66.06,66.01,66.04,7243.0,62.3745,62.3745,62.3273,62.3556,7243.0
2023-10-04 13:10:00,66.04,66.07,66.01,66.01,10426.0,62.3556,62.384,62.3273,62.3273,10426.0
2023-10-04 13:15:00,66.02,66.21,66.02,66.16,15902.0,62.3368,62.5162,62.3368,62.4689,15902.0
2023-10-04 13:20:00,66.15,66.26,66.07,66.11,13977.0,62.4595,62.5634,62.384,62.4217,13977.0
2023-10-04 13:25:00,66.1,66.15,65.98,66.13,29073.0,62.4123,62.4595,62.299,62.4406,29073.0
2023-10-04 13:30:00,66.13,66.33,66.1,66.26,13622.0,62.4406,62.6295,62.4123,62.5634,13622.0
2023-10-04 13:35:00,66.25,66.32,66.17,66.19,16844.0,62.5539,62.62,62.4784,62.4973,16844.0
2023-10-04 13:40:00,66.19,66.28,66.18,66.28,11854.0,62.4973,62.5822,62.4878,62.5822,11854.0
2023-10-04 13:45:00,66.28,66.3,66.18,66.19,16806.0,62.5822,62.6011,62.4878,62.4973,16806.0
2023-10-04 13:50:00,66.19,66.21,66.16,66.21,11450.0,62.4973,62.5162,62.4689,62.5162,11450.0
2023-10-04 13:55:00,66.2,66.28,66.18,66.26,20317.0,62.5067,62.5822,62.4878,62.5634,20317.0
2023-10-04 14:00:00,66.27,66.32,66.14,66.2,21626.0,62.5728,62.62,62.4501,62.5067,21626.0
2023-10-04 14:05:00,66.2,66.29,66.2,66.27,13049.0,62.5067,62.5917,62.5067,62.5728,13049.0
2023-10-04 14:10:00,66.26,66.32,66.25,66.29,19546.0,62.5634,62.62,62.5539,62.5917,19546.0
2023-10-04 14:15:00,66.29,66.36,66.26,66.36,11755.0,62.5917,62.6578,62.5634,62.6578,11755.0
2023-10-04 14:20:00,66.36,66.41,66.15,66.17,17708.0,62.6578,62.705,62.4595,62.4784,17708.0
2023-10-04 14:25:00,66.17,66.25,66.16,66.21,31985.0,62.4784,62.5539,62.4689,62.5162,31985.0
2023-10-04 14:30:00,66.22,66.41,66.22,66.29,25451.0,62.5256,62.705,62.5256,62.5917,25451.0
2023-10-04 14:35:00,66.28,66.39,66.28,66.39,15507.0,62.5822,62.6861,62.5822,62.6861,15507.0
2023-10-04 14:40:00,66.38,66.41,66.31,66.34,13866.0,62.6767,62.705,62.6106,62.6389,13866.0
2023-10-04 14:45:00,66.33,66.38,66.32,66.36,13638.0,62.6295,62.6767,62.62,62.6578,13638.0
2023-10-04 14:50:00,66.35,66.37,66.26,66.34,15756.0,62.6483,62.6672,62.5634,62.6389,15756.0
2023-10-04 14:55:00,66.34,66.4,66.34,66.37,14474.0,62.6389,62.6956,62.6389,62.6672,14474.0
2023-10-04 15:00:00,66.35,66.37,66.25,66.27,18829.0,62.6483,62.6672,62.5539,62.5728,18829.0
2023-10-04 15:05:00,66.27,66.3,66.23,66.3,16649.0,62.5728,62.6011,62.535,62.6011,16649.0
2023-10-04 15:10:00,66.29,66.35,66.25,66.33,23086.0,62.5917,62.6483,62.5539,62.6295,23086.0
2023-10-04 15:15:00,66.34,66.49,66.34,66.4,27857.0,62.6389,62.7805,62.6389,62.6956,27857.0
2023-10-04 15:20:00,66.39,66.41,66.33,66.4,25390.0,62.6861,62.705,62.6295,62.6956,25390.0
2023-10-04 15:25:00,66.39,66.42,66.36,66.38,23451.0,62.6861,62.7144,62.6578,62.6767,23451.0
2023-10-04 15:30:00,66.38,66.52,66.38,66.52,28081.0,62.6767,62.8089,62.6767,62.8089,28081.0
2023-10-04 15:35:00,66.51,66.57,66.38,66.38,30651.0,62.7994,62.8561,62.6767,62.6767,30651.0
2023-10-04 15:40:00,66.38,66.49,66.38,66.48,31408.0,62.6767,62.7805,62.6767,62.7711,31408.0
2023-10-04 15:45:00,66.47,66.48,66.4,66.41,43333.0,62.7616,62.7711,62.6956,62.705,43333.0
2023-10-04 15:50:00,66.4,66.47,66.26,66.45,87231.0,62.6956,62.7616,62.5634,62.7428,87231.0
2023-10-04 15:55:00,66.45,66.54,66.41,66.43,290823.0,62.7428,62.8277,62.705,62.7239,290823.0
2023-10-05 09:30:00,66.24,66.46,66.19,66.19,25569.0,62.5445,62.7522,62.4973,62.4973,25569.0
2023-10-05 09:35:00,66.17,66.18,65.75,65.78,7050.0,62.4784,62.4878,62.0818,62.1101,7050.0
2023-10-05 09:40:00,65.81,65.89,65.6,65.6,7699.0,62.1385,62.214,61.9402,61.9402,7699.0
2023-10-05 09:45:00,65.56,65.98,65.56,65.94,15515.0,61.9024,62.299,61.9024,62.2612,15515.0
2023-10-05 09:50:00,65.93,66.35,65.93,66.34,16287.0,62.2518,62.6483,62.2518,62.6389,16287.0
2023-10-05 09:55:00,66.37,66.48,66.35,66.41,40464.0,62.6672,62.7711,62.6483,62.705,40464.0
2023-10-05 10:00:00,66.42,66.47,66.22,66.28,20996.0,62.7144,62.7616,62.5256,62.5822,20996.0
2023-10-05 10:05:00,66.23,66.23,66.05,66.1,6774.0,62.535,62.535,62.3651,62.4123,6774.0
2023-10-05 10:10:00,66.1,66.22,66.05,66.18,10046.0,62.4123,62.5256,62.3651,62.4878,10046.0
2023-10-05 10:15:00,66.19,66.21,65.98,66.04,17621.0,62.4973,62.5162,62.299,62.3556,17621.0
2023-10-05 10:20:00,66.06,66.06,65.87,65.88,6920.0,62.3745,62.3745,62.1951,62.2046,6920.0
2023-10-05 10:25:00,65.88,65.92,65.75,65.79,9691.0,62.2046,62.2423,62.0818,62.1196,9691.0
2023-10-05 10:30:00,65.78,65.88,65.75,65.83,12503.0,62.1101,62.2046,62.0818,62.1574,12503.0
2023-10-05 10:35:00,65.83,65.84,65.63,65.63,9146.0,62.1574,62.1668,61.9685,61.9685,9146.0
2023-10-05 10:40:00,65.62,65.88,65.58,65.86,29792.0,61.9591,62.2046,61.9213,62.1857,29792.0
2023-10-05 10:45:00,65.89,65.93,65.8,65.88,15178.0,62.214,62.2518,62.129,62.2046,15178.0
2023-10-05 10:50:00,65.87,65.9,65.81,65.85,13282.0,62.1951,62.2234,62.1385,62.1762,13282.0
2023-10-05 10:55:00,65.85,65.91,65.81,65.85,9595.0,62.1762,62.2329,62.1385,62.1762,9595.0
2023-10-05 11:00:00,65.82,65.87,65.8,65.84,14356.0,62.1479,62.1951,62.129,62.1668,14356.0
2023-10-05 11:05:00,65.83,65.85,65.75,65.85,5851.0,62.1574,62.1762,62.0818,62.1762,5851.0
2023-10-05 11:10:00,65.86,66.09,65.85,66.04,7197.0,62.1857,62.4028,62.1762,62.3556,7197.0
2023-10-05 11:15:00,66.02,66.04,65.92,65.95,8277.0,62.3368,62.3556,62.2423,62.2707,8277.0
2023-10-05 11:20:00,65.94,66.05,65.92,66.05,7081.0,62.2612,62.3651,62.2423,62.3651,7081.0
2023-10-05 11:25:00,66.03,66.03,65.81,65.9,19168.0,62.3462,62.3462,62.1385,62.2234,19168.0
2023-10-05 11:30:00,65.9,66.0,65.87,65.93,33903.0,62.2234,62.3179,62.1951,62.2518,33903.0
2023-10-05 11:35:00,65.91,65.99,65.89,65.97,7791.0,62.2329,62.3084,62.214,62.2895,7791.0
2023-10-05 11:40:00,65.99,66.06,65.92,65.94,14211.0,62.3084,62.3745,62.2423,62.2612,14211.0
2023-10-05 11:45:00,65.91,65.97,65.89,65.93,22125.0,62.2329,62.2895,62.214,62.2518,22125.0
2023-10-05 11:50:00,65.91,66.03,65.87,65.99,13245.0,62.2329,62.3462,62.1951,62.3084,13245.0
2023-10-05 11:55:00,66.01,66.01,65.77,65.81,10216.0,62.3273,62.3273,62.1007,62.1385,10216.0
2023-10-05 12:00:00,65.8,65.81,65.68,65.81,10314.0,62.129,62.1385,62.0157,62.1385,10314.0
2023-10-05 12:05:00,65.82,65.89,65.77,65.85,12764.0,62.1479,62.214,62.1007,62.1762,12764.0
2023-10-05 12:10:00,65.85,65.95,65.84,65.95,7216.0,62.1762,62.2707,62.1668,62.2707,7216.0
2023-10-05 12:15:00,65.94,65.96,65.89,65.93,10603.0,62.2612,62.2801,62.214,62.2518,10603.0
2023-10-05 12:20:00,65.94,66.0,65.94,65.96,6574.0,62.2612,62.3179,62.2612,62.2801,6574.0
2023-10-05 12:25:00,65.95,66.14,65.95,66.08,10689.0,62.2707,62.4501,62.2707,62.3934,10689.0
2023-10-05 12:30:00,66.08,66.11,65.97,65.97,8139.0,62.3934,62.4217,62.2895,62.2895,8139.0
2023-10-05 12:35:00,65.97,65.98,65.79,65.79,13480.0,62.2895,62.299,62.1196,62.1196,13480.0
2023-10-05 12:40:00,65.77,65.9,65.72,65.9,12889.0,62.1007,62.2234,62.0535,62.2234,12889.0
2023-10-05 12:45:00,65.91,66.05,65.88,65.9,7167.0,62.2329,62.3651,62.2046,62.2234,7167.0
2023-10-05 12:50:00,65.92,65.98,65.9,65.93,6572.0,62.2423,62.299,62.2234,62.2518,6572.0
2023-10-05 12:55:00,65.96,65.99,65.89,65.96,6748.0,62.2801,62.3084,62.214,62.2801,6748.0
2023-10-05 13:00:00,65.99,66.03,65.91,65.95,8255.0,62.3084,62.3462,62.2329,62.2707,8255.0
2023-10-05 13:05:00,65.95,65.97,65.9,65.95,5093.0,62.2707,62.2895,62.2234,62.2707,5093.0
2023-10-05 13:10:00,65.95,66.05,65.95,66.05,4850.0,62.2707,62.3651,62.2707,62.3651,4850.0
2023-10-05 13:15:00,66.05,66.07,66.0,66.06,4951.0,62.3651,62.384,62.3179,62.3745,4951.0
2023-10-05 13:20:00,66.06,66.07,65.92,65.93,15908.0,62.3745,62.384,62.2423,62.2518,15908.0
2023-10-05 13:25:00,65.92,66.01,65.91,66.0,8903.0,62.2423,62.3273,62.2329,62.3179,8903.0
2023-10-05 13:30:00,66.02,66.08,65.93,66.06,12327.0,62.3368,62.3934,62.2518,62.3745,12327.0
2023-10-05 13:35:00,66.05,66.21,66.05,66.14,18934.0,62.3651,62.5162,62.3651,62.4501,18934.0
2023-10-05 13:40:00,66.12,66.2,66.11,66.18,9133.0,62.4312,62.5067,62.4217,62.4878,9133.0
2023-10-05 13:45:00,66.2,66.27,66.16,66.25,10357.0,62.5067,62.5728,62.4689,62.5539,10357.0
2023-10-05 13:50:00,66.26,66.28,66.16,66.18,11479.0,62.5634,62.5822,62.4689,62.4878,11479.0
2023-10-05 13:55:00,66.19,66.3,66.18,66.3,11592.0,62.4973,62.6011,62.4878,62.6011,11592.0
2023-10-05 14:00:00,66.31,66.46,66.31,66.43,14430.0,62.6106,62.7522,62.6106,62.7239,14430.0
2023-10-05 14:05:00,66.42,66.47,66.39,66.44,10428.0,62.7144,62.7616,62.6861,62.7333,10428.0
2023-10-05 14:10:00,66.45,66.47,66.39,66.45,9074.0,62.7428,62.7616,62.6861,62.7428,9074.0
2023-10-05 14:15:00,66.45,66.48,66.42,66.46,24163.0,62.7428,62.7711,62.7144,62.7522,24163.0
2023-10-05 14:20:00,66.47,66.49,66.38,66.43,11531.0,62.7616,62.7805,62.6767,62.7239,11531.0
2023-10-05 14:25:00,66.44,66.59,66.42,66.59,9014.0,62.7333,62.875,62.7144,62.875,9014.0
2023-10-05 14:30:00,66.59,66.64,66.57,66.63,12972.0,62.875,62.9222,62.8561,62.9127,12972.0
2023-10-05 14:35:00,66.62,66.65,66.55,66.56,19380.0,62.9033,62.9316,62.8372,62.8466,19380.0
2023-10-05 14:40:00,66.56,66.69,66.53,66.59,21449.0,62.8466,62.9694,62.8183,62.875,21449.0
2023-10-05 14:45:00,66.59,66.62,66.51,66.52,10999.0,62.875,62.9033,62.7994,62.8089,10999.0
2023-10-05 14:50:00,66.54,66.56,66.43,66.43,10280.0,62.8277,62.8466,62.7239,62.7239,10280.0
2023-10-05 14:55:00,66.45,66.45,66.39,66.45,13336.0,62.7428,62.7428,62.6861,62.7428,13336.0
2023-10-05 15:00:00,66.45,66.48,66.32,66.37,29590.0,62.7428,62.7711,62.62,62.6672,29590.0
2023-10-05 15:05:00,66.37,66.46,66.37,66.45,11099.0,62.6672,62.7522,62.6672,62.7428,11099.0
2023-10-05 15:10:00,66.46,66.49,66.35,66.37,13975.0,62.7522,62.7805,62.6483,62.6672,13975.0
2023-10-05 15:15:00,66.37,66.45,66.31,66.44,17363.0,62.6672,62.7428,62.6106,62.7333,17363.0
2023-10-05 15:20:00,66.43,66.47,66.4,66.44,59721.0,62.7239,62.7616,62.6956,62.7333,59721.0
2023-10-05 15:25:00,66.45,66.55,66.43,66.52,9009.0,62.7428,62.8372,62.7239,62.8089,9009.0
2023-10-05 15:30:00,66.52,66.7,66.51,66.58,43190.0,62.8089,62.9788,62.7994,62.8655,43190.0
2023-10-05 15:35:00,66.58,66.63,66.53,66.6,14296.0,62.8655,62.9127,62.8183,62.8844,14296.0
2023-10-05 15:40:00,66.59,66.61,66.24,66.24,30566.0,62.875,62.8938,62.5445,62.5445,30566.0
2023-10-05 15:45:00,66.21,66.35,66.18,66.3,32456.0,62.5162,62.6483,62.4878,62.6011,32456.0
2023-10-05 15:50:00,66.32,66.32,66.17,66.28,62052.0,62.62,62.62,62.4784,62.5822,62052.0
2023-10-05 15:55:00,66.27,66.29,66.2,66.22,141208.0,62.5728,62.5917,62.5067,62.5256,141208.0
2023-10-06 09:30:00,65.38,65.58,64.78,64.84,41725.0,61.7325,61.9213,61.1659,61.2226,41725.0
2023-10-06 09:35:00,64.83,64.86,64.36,64.61,36434.0,61.2131,61.2415,60.7694,61.0054,36434.0
2023-10-06 09:40:00,64.61,64.69,64.41,64.53,15931.0,61.0054,61.081,60.8166,60.9299,15931.0
2023-10-06 09:45:00,64.47,64.6,64.38,64.53,4591.0,60.8732,60.996,60.7882,60.9299,4591.0
2023-10-06 09:50:00,64.57,64.64,64.49,64.57,7575.0,60.9676,61.0337,60.8921,60.9676,7575.0
2023-10-06 09:55:00,64.56,64.56,64.42,64.42,6042.0,60.9582,60.9582,60.826,60.826,6042.0
2023-10-06 10:00:00,64.43,64.49,64.3,64.41,16159.0,60.8355,60.8921,60.7127,60.8166,16159.0
2023-10-06 10:05:00,64.38,64.4,64.29,64.33,6476.0,60.7882,60.8071,60.7033,60.741,6476.0
2023-10-06 10:10:00,64.3,64.49,64.29,64.49,24976.0,60.7127,60.8921,60.7033,60.8921,24976.0
2023-10-06 10:15:00,64.48,64.69,64.4,64.66,11754.0,60.8827,61.081,60.8071,61.0526,11754.0
2023-10-06 10:20:00,64.66,64.93,64.64,64.91,33139.0,61.0526,61.3076,61.0337,61.2887,33139.0
2023-10-06 10:25:00,64.92,65.01,64.84,64.98,21144.0,61.2981,61.3831,61.2226,61.3548,21144.0
2023-10-06 10:30:00,65.01,65.28,65.01,65.13,14479.0,61.3831,61.638,61.3831,61.4964,14479.0
2023-10-06 10:35:00,65.16,65.49,65.16,65.49,41185.0,61.5247,61.8363,61.5247,61.8363,41185.0
2023-10-06 10:40:00,65.51,65.59,65.38,65.46,29776.0,61.8552,61.9307,61.7325,61.808,29776.0
2023-10-06 10:45:00,65.47,65.48,65.35,65.35,12185.0,61.8174,61.8269,61.7041,61.7041,12185.0
2023-10-06 10:50:00,65.36,65.46,65.35,65.46,26840.0,61.7136,61.808,61.7041,61.808,26840.0
2023-10-06 10:55:00,65.44,65.45,65.17,65.33,48442.0,61.7891,61.7986,61.5342,61.6852,48442.0
2023-10-06 11:00:00,65.31,65.44,65.21,65.44,22720.0,61.6664,61.7891,61.5719,61.7891,22720.0
2023-10-06 11:05:00,65.45,65.52,65.39,65.52,18332.0,61.7986,61.8646,61.7419,61.8646,18332.0
2023-10-06 11:10:00,65.54,65.56,65.34,65.37,24296.0,61.8835,61.9024,61.6947,61.723,24296.0
2023-10-06 11:15:00,65.36,65.43,65.35,65.4,11049.0,61.7136,61.7797,61.7041,61.7513,11049.0
2023-10-06 11:20:00,65.42,65.6,65.42,65.58,6785.0,61.7702,61.9402,61.7702,61.9213,6785.0
2023-10-06 11:25:00,65.58,65.78,65.58,65.74,15467.0,61.9213,62.1101,61.9213,62.0724,15467.0
2023-10-06 11:30:00,65.78,65.84,65.75,65.83,17134.0,62.1101,62.1668,62.0818,62.1574,17134.0
2023-10-06 11:35:00,65.84,65.85,65.66,65.75,18210.0,62.1668,62.1762,61.9968,62.0818,18210.0
2023-10-06 11:40:00,65.78,66.07,65.77,66.05,23904.0,62.1101,62.384,62.1007,62.3651,23904.0
2023-10-06 11:45:00,66.07,66.12,66.0,66.12,20861.0,62.384,62.4312,62.3179,62.4312,20861.0
2023-10-06 11:50:00,66.14,66.32,65.97,66.32,16524.0,62.4501,62.62,62.2895,62.62,16524.0
2023-10-06 11:55:00,66.37,66.51,66.34,66.51,21623.0,62.6672,62.7994,62.6389,62.7994,21623.0
2023-10-06 12:00:00,66.5,66.62,66.49,66.58,10912.0,62.79,62.9033,62.7805,62.8655,10912.0
2023-10-06 12:05:00,66.6,66.61,66.36,66.49,19340.0,62.8844,62.8938,62.6578,62.7805,19340.0
2023-10-06 12:10:00,66.4,66.43,66.19,66.28,14442.0,62.6956,62.7239,62.4973,62.5822,14442.0
2023-10-06 12:15:00,66.3,66.4,66.23,66.38,13427.0,62.6011,62.6956,62.535,62.6767,13427.0
2023-10-06 12:20:00,66.4,66.44,66.29,66.38,19964.0,62.6956,62.7333,62.5917,62.6767,19964.0
2023-10-06 12:25:00,66.36,66.48,66.31,66.46,15741.0,62.6578,62.7711,62.6106,62.7522,15741.0
2023-10-06 12:30:00,66.46,66.52,66.43,66.49,16359.0,62.7522,62.8089,62.7239,62.7805,16359.0
2023-10-06 12:35:00,66.48,66.56,66.46,66.54,18556.0,62.7711,62.8466,62.7522,62.8277,18556.0
2023-10-06 12:40:00,66.58,66.73,66.55,66.73,9886.0,62.8655,63.0071,62.8372,63.0071,9886.0
2023-10-06 12:45:00,66.73,66.77,66.67,66.74,16169.0,63.0071,63.0449,62.9505,63.0166,16169.0
2023-10-06 12:50:00,66.77,66.78,66.61,66.64,24323.0,63.0449,63.0544,62.8938,62.9222,24323.0
2023-10-06 12:55:00,66.64,66.66,66.6,66.64,7199.0,62.9222,62.941,62.8844,62.9222,7199.0
2023-10-06 13:00:00,66.66,66.71,66.58,66.65,7502.0,62.941,62.9883,62.8655,62.9316,7502.0
2023-10-06 13:05:00,66.65,66.75,66.62,66.64,16557.0,62.9316,63.026,62.9033,62.9222,16557.0
2023-10-06 13:10:00,66.66,66.88,66.6,66.88,13716.0,62.941,63.1488,62.8844,63.1488,13716.0
2023-10-06 13:15:00,66.86,66.89,66.82,66.86,11505.0,63.1299,63.1582,63.0921,63.1299,11505.0
2023-10-06 13:20:00,66.86,66.87,66.72,66.73,12463.0,63.1299,63.1393,62.9977,63.0071,12463.0
2023-10-06 13:25:00,66.75,66.81,66.68,66.74,7875.0,63.026,63.0827,62.9599,63.0166,7875.0
2023-10-06 13:30:00,66.75,66.93,66.72,66.92,14567.0,63.026,63.196,62.9977,63.1865,14567.0
2023-10-06 13:35:00,66.92,66.96,66.77,66.84,14614.0,63.1865,63.2243,63.0449,63.111,14614.0
2023-10-06 13:40:00,66.83,66.92,66.82,66.86,18736.0,63.1016,63.1865,63.0921,63.1299,18736.0
2023-10-06 13:45:00,66.83,66.94,66.8,66.92,13933.0,63.1016,63.2054,63.0732,63.1865,13933.0
2023-10-06 13:50:00,66.91,66.98,66.89,66.91,10601.0,63.1771,63.2432,63.1582,63.1771,10601.0
2023-10-06 13:55:00,66.92,66.94,66.87,66.92,6715.0,63.1865,63.2054,63.1393,63.1865,6715.0
2023-10-06 14:00:00,66.92,66.92,66.86,66.88,9333.0,63.1865,63.1865,63.1299,63.1488,9333.0
2023-10-06 14:05:00,66.88,66.97,66.86,66.94,14199.0,63.1488,63.2338,63.1299,63.2054,14199.0
2023-10-06 14:10:00,66.94,66.98,66.85,66.85,12153.0,63.2054,63.2432,63.1204,63.1204,12153.0
2023-10-06 14:15:00,66.85,66.94,66.84,66.9,10348.0,63.1204,63.2054,63.111,63.1677,10348.0
2023-10-06 14:20:00,66.89,66.94,66.88,66.91,9742.0,63.1582,63.2054,63.1488,63.1771,9742.0
2023-10-06 14:25:00,66.92,67.02,66.91,67.02,13738.0,63.1865,63.281,63.1771,63.281,13738.0
2023-10-06 14:30:00,67.02,67.05,67.0,67.04,88525.0,63.281,63.3093,63.2621,63.2998,88525.0
2023-10-06 14:35:00,67.04,67.12,67.02,67.1,42422.0,63.2998,63.3754,63.281,63.3565,42422.0
2023-10-06 14:40:00,67.11,67.21,67.1,67.18,11221.0,63.3659,63.4604,63.3565,63.432,11221.0
2023-10-06 14:45:00,67.18,67.29,67.17,67.23,33160.0,63.432,63.5359,63.4226,63.4792,33160.0
2023-10-06 14:50:00,67.22,67.24,67.13,67.16,43260.0,63.4698,63.4887,63.3848,63.4132,43260.0
2023-10-06 14:55:00,67.17,67.21,67.15,67.2,31849.0,63.4226,63.4604,63.4037,63.4509,31849.0
2023-10-06 15:00:00,67.2,67.24,67.17,67.18,38839.0,63.4509,63.4887,63.4226,63.432,38839.0
2023-10-06 15:05:00,67.17,67.36,67.15,67.33,62312.0,63.4226,63.602,63.4037,63.5737,62312.0
2023-10-06 15:10:00,67.32,67.41,67.29,67.41,27596.0,63.5642,63.6492,63.5359,63.6492,27596.0
2023-10-06 15:15:00,67.41,67.42,67.32,67.35,34589.0,63.6492,63.6586,63.5642,63.5926,34589.0
2023-10-06 15:20:00,67.36,67.4,67.3,67.39,27163.0,63.602,63.6398,63.5453,63.6303,27163.0
2023-10-06 15:25:00,67.38,67.42,67.34,67.42,38255.0,63.6209,63.6586,63.5831,63.6586,38255.0
2023-10-06 15:30:00,67.42,67.47,67.28,67.28,39196.0,63.6586,63.7059,63.5265,63.5265,39196.0
2023-10-06 15:35:00,67.28,67.34,67.26,67.28,43609.0,63.5265,63.5831,63.5076,63.5265,43609.0
2023-10-06 15:40:00,67.28,67.29,67.19,67.21,50856.0,63.5265,63.5359,63.4415,63.4604,50856.0
2023-10-06 15:45:00,67.2,67.31,67.19,67.23,67130.0,63.4509,63.5548,63.4415,63.4792,67130.0
2023-10-06 15:50:00,67.23,67.24,67.16,67.17,139085.0,63.4792,63.4887,63.4132,63.4226,139085.0
2023-10-06 15:55:00,67.17,67.22,67.08,67.13,290619.0,63.4226,63.4698,63.3376,63.3848,290619.0
2023-10-09 09:30:00,67.12,67.68,66.81,67.63,21266.0,63.3754,63.9041,63.0827,63.8569,21266.0
2023-10-09 09:35:00,67.56,67.95,67.51,67.78,15140.0,63.7908,64.1591,63.7436,63.9986,15140.0
2023-10-09 09:40:00,67.75,68.02,67.64,67.88,12303.0,63.9702,64.2252,63.8664,64.093,12303.0
2023-10-09 09:45:00,67.88,67.99,67.66,67.7,7976.0,64.093,64.1968,63.8853,63.923,7976.0
2023-10-09 09:50:00,67.71,67.77,67.59,67.61,11450.0,63.9325,63.9891,63.8192,63.838,11450.0
2023-10-09 09:55:00,67.61,67.78,67.5,67.56,10267.0,63.838,63.9986,63.7342,63.7908,10267.0
2023-10-09 10:00:00,67.56,67.71,67.45,67.45,27991.0,63.7908,63.9325,63.687,63.687,27991.0
2023-10-09 10:05:00,67.45,67.74,67.36,67.73,48211.0,63.687,63.9608,63.602,63.9514,48211.0
2023-10-09 10:10:00,67.73,67.8,67.71,67.75,18408.0,63.9514,64.0174,63.9325,63.9702,18408.0
2023-10-09 10:15:00,67.78,67.85,67.66,67.79,15964.0,63.9986,64.0647,63.8853,64.008,15964.0
2023-10-09 10:20:00,67.78,67.83,67.74,67.76,4854.0,63.9986,64.0458,63.9608,63.9797,4854.0
2023-10-09 10:25:00,67.75,67.77,67.62,67.66,9015.0,63.9702,63.9891,63.8475,63.8853,9015.0
2023-10-09 10:30:00,67.65,67.66,67.52,67.57,8050.0,63.8758,63.8853,63.7531,63.8003,8050.0
2023-10-09 10:35:00,67.55,67.77,67.55,67.77,7169.0,63.7814,63.9891,63.7814,63.9891,7169.0
2023-10-09 10:40:00,67.74,67.81,67.7,67.81,10826.0,63.9608,64.0269,63.923,64.0269,10826.0
2023-10-09 10:45:00,67.81,67.98,67.8,67.92,39065.0,64.0269,64.1874,64.0174,64.1308,39065.0
2023-10-09 10:50:00,67.91,67.99,67.76,67.92,28098.0,64.1213,64.1968,63.9797,64.1308,28098.0
2023-10-09 10:55:00,67.92,67.95,67.88,67.92,9420.0,64.1308,64.1591,64.093,64.1308,9420.0
2023-10-09 11:00:00,67.91,67.97,67.82,67.88,12573.0,64.1213,64.178,64.0363,64.093,12573.0
2023-10-09 11:05:00,67.91,68.06,67.89,68.02,13422.0,64.1213,64.2629,64.1024,64.2252,13422.0
2023-10-09 11:10:00,68.0,68.1,68.0,68.07,8021.0,64.2063,64.3007,64.2063,64.2724,8021.0
2023-10-09 11:15:00,68.08,68.15,68.06,68.09,7838.0,64.2818,64.3479,64.2629,64.2913,7838.0
2023-10-09 11:20:00,68.12,68.15,68.03,68.1,9112.0,64.3196,64.3479,64.2346,64.3007,9112.0
2023-10-09 11:25:00,68.09,68.11,68.01,68.1,5414.0,64.2913,64.3102,64.2157,64.3007,5414.0
2023-10-09 11:30:00,68.11,68.11,68.02,68.03,7548.0,64.3102,64.3102,64.2252,64.2346,7548.0
2023-10-09 11:35:00,68.01,68.02,67.84,67.84,5456.0,64.2157,64.2252,64.0552,64.0552,5456.0
2023-10-09 11:40:00,67.8,67.87,67.76,67.87,3748.0,64.0174,64.0835,63.9797,64.0835,3748.0
2023-10-09 11:45:00,67.85,67.87,67.64,67.68,7382.0,64.0647,64.0835,63.8664,63.9041,7382.0
2023-10-09 11:50:00,67.66,67.83,67.65,67.83,9786.0,63.8853,64.0458,63.8758,64.0458,9786.0
2023-10-09 11:55:00,67.8,67.93,67.79,67.93,10199.0,64.0174,64.1402,64.008,64.1402,10199.0
2023-10-09 12:00:00,67.93,67.93,67.77,67.81,4276.0,64.1402,64.1402,63.9891,64.0269,4276.0
2023-10-09 12:05:00,67.84,67.95,67.8,67.89,2702.0,64.0552,64.1591,64.0174,64.1024,2702.0
2023-10-09 12:10:00,67.89,67.93,67.88,67.93,3828.0,64.1024,64.1402,64.093,64.1402,3828.0
2023-10-09 12:15:00,67.93,67.96,67.86,67.88,5299.0,64.1402,64.1685,64.0741,64.093,5299.0
2023-10-09 12:20:00,67.88,68.0,67.87,67.99,4803.0,64.093,64.2063,64.0835,64.1968,4803.0
2023-10-09 12:25:00,67.98,67.98,67.85,67.85,4607.0,64.1874,64.1874,64.0647,64.0647,4607.0
2023-10-09 12:30:00,67.85,67.9,67.81,67.81,4041.0,64.0647,64.1119,64.0269,64.0269,4041.0
2023-10-09 12:35:00,67.82,67.83,67.66,67.66,11724.0,64.0363,64.0458,63.8853,63.8853,11724.0
2023-10-09 12:40:00,67.68,67.73,67.66,67.72,8812.0,63.9041,63.9514,63.8853,63.9419,8812.0
2023-10-09 12:45:00,67.71,67.74,67.68,67.7,4829.0,63.9325,63.9608,63.9041,63.923,4829.0
2023-10-09 12:50:00,67.7,67.76,67.66,67.71,9869.0,63.923,63.9797,63.8853,63.9325,9869.0
2023-10-09 12:55:00,67.71,67.74,67.68,67.74,4627.0,63.9325,63.9608,63.9041,63.9608,4627.0
2023-10-09 13:00:00,67.76,67.78,67.67,67.76,7226.0,63.9797,63.9986,63.8947,63.9797,7226.0
2023-10-09 13:05:00,67.77,67.85,67.75,67.81,5209.0,63.9891,64.0647,63.9702,64.0269,5209.0
2023-10-09 13:10:00,67.8,67.87,67.8,67.87,3963.0,64.0174,64.0835,64.0174,64.0835,3963.0
2023-10-09 13:15:00,67.88,67.94,67.85,67.91,11572.0,64.093,64.1496,64.0647,64.1213,11572.0
2023-10-09 13:20:00,67.89,68.01,67.85,67.98,11698.0,64.1024,64.2157,64.0647,64.1874,11698.0
2023-10-09 13:25:00,68.0,68.03,67.95,67.98,10182.0,64.2063,64.2346,64.1591,64.1874,10182.0
2023-10-09 13:30:00,67.99,68.07,67.99,68.03,4068.0,64.1968,64.2724,64.1968,64.2346,4068.0
2023-10-09 13:35:00,68.02,68.11,68.0,68.09,7121.0,64.2252,64.3102,64.2063,64.2913,7121.0
2023-10-09 13:40:00,68.09,68.27,68.09,68.23,7207.0,64.2913,64.4612,64.2913,64.4235,7207.0
2023-10-09 13:45:00,68.26,68.4,68.26,68.33,4921.0,64.4518,64.584,64.4518,64.5179,4921.0
2023-10-09 13:50:00,68.34,68.34,68.26,68.27,14032.0,64.5273,64.5273,64.4518,64.4612,14032.0
2023-10-09 13:55:00,68.27,68.33,68.25,68.25,22110.0,64.4612,64.5179,64.4423,64.4423,22110.0
2023-10-09 14:00:00,68.25,68.31,68.14,68.3,19830.0,64.4423,64.499,64.3385,64.4895,19830.0
2023-10-09 14:05:00,68.3,68.43,68.29,68.42,7462.0,64.4895,64.6123,64.4801,64.6029,7462.0
2023-10-09 14:10:00,68.39,68.41,68.35,68.36,4625.0,64.5745,64.5934,64.5368,64.5462,4625.0
2023-10-09 14:15:00,68.35,68.36,68.29,68.29,6611.0,64.5368,64.5462,64.4801,64.4801,6611.0
2023-10-09 14:20:00,68.3,68.34,68.27,68.28,3912.0,64.4895,64.5273,64.4612,64.4707,3912.0
2023-10-09 14:25:00,68.27,68.29,68.21,68.22,5950.0,64.4612,64.4801,64.4046,64.414,5950.0
2023-10-09 14:30:00,68.22,68.23,68.1,68.11,14790.0,64.414,64.4235,64.3007,64.3102,14790.0
2023-10-09 14:35:00,68.1,68.12,68.03,68.06,12896.0,64.3007,64.3196,64.2346,64.2629,12896.0
2023-10-09 14:40:00,68.06,68.21,68.05,68.15,18763.0,64.2629,64.4046,64.2535,64.3479,18763.0
2023-10-09 14:45:00,68.13,68.15,68.08,68.09,18829.0,64.329,64.3479,64.2818,64.2913,18829.0
2023-10-09 14:50:00,68.1,68.1,68.01,68.03,16218.0,64.3007,64.3007,64.2157,64.2346,16218.0
2023-10-09 14:55:00,68.02,68.18,68.01,68.15,8659.0,64.2252,64.3762,64.2157,64.3479,8659.0
2023-10-09 15:00:00,68.16,68.17,68.0,68.11,6370.0,64.3574,64.3668,64.2063,64.3102,6370.0
2023-10-09 15:05:00,68.11,68.16,68.07,68.07,12438.0,64.3102,64.3574,64.2724,64.2724,12438.0
2023-10-09 15:10:00,68.09,68.12,68.04,68.04,12077.0,64.2913,64.3196,64.2441,64.2441,12077.0
2023-10-09 15:15:00,68.04,68.11,68.02,68.04,12160.0,64.2441,64.3102,64.2252,64.2441,12160.0
2023-10-09 15:20:00,68.02,68.03,67.96,68.0,19359.0,64.2252,64.2346,64.1685,64.2063,19359.0
2023-10-09 15:25:00,68.01,68.06,68.01,68.03,16610.0,64.2157,64.2629,64.2157,64.2346,16610.0
2023-10-09 15:30:00,68.03,68.07,67.99,68.03,18890.0,64.2346,64.2724,64.1968,64.2346,18890.0
2023-10-09 15:35:00,68.03,68.05,68.02,68.03,21170.0,64.2346,64.2535,64.2252,64.2346,21170.0
2023-10-09 15:40:00,68.02,68.09,68.0,68.08,21088.0,64.2252,64.2913,64.2063,64.2818,21088.0
2023-10-09 15:45:00,68.07,68.18,68.05,68.16,34453.0,64.2724,64.3762,64.2535,64.3574,34453.0
2023-10-09 15:50:00,68.16,68.33,68.14,68.26,74046.0,64.3574,64.5179,64.3385,64.4518,74046.0
2023-10-09 15:55:00,68.25,68.52,68.21,68.5,281271.0,64.4423,64.6973,64.4046,64.6784,281271.0
2023-10-10 09:30:00,68.5,68.66,68.23,68.52,27575.0,64.6784,64.8295,64.4235,64.6973,27575.0
2023-10-10 09:35:00,68.55,68.61,68.4,68.46,6018.0,64.7256,64.7823,64.584,64.6406,6018.0
2023-10-10 09:40:00,68.47,68.55,68.32,68.32,8410.0,64.6501,64.7256,64.5084,64.5084,8410.0
2023-10-10 09:45:00,68.31,68.39,68.22,68.24,7313.0,64.499,64.5745,64.414,64.4329,7313.0
2023-10-10 09:50:00,68.27,68.35,68.15,68.15,9106.0,64.4612,64.5368,64.3479,64.3479,9106.0
2023-10-10 09:55:00,68.12,68.29,68.11,68.14,14194.0,64.3196,64.4801,64.3102,64.3385,14194.0
2023-10-10 10:00:00,68.13,68.25,68.09,68.09,23972.0,64.329,64.4423,64.2913,64.2913,23972.0
2023-10-10 10:05:00,68.07,68.67,68.03,68.59,22162.0,64.2724,64.8389,64.2346,64.7634,22162.0
2023-10-10 10:10:00,68.61,68.88,68.6,68.88,27997.0,64.7823,65.0372,64.7728,65.0372,27997.0
2023-10-10 10:15:00,68.87,68.88,68.56,68.58,9797.0,65.0277,65.0372,64.735,64.7539,9797.0
2023-10-10 10:20:00,68.55,68.65,68.52,68.52,7714.0,64.7256,64.82,64.6973,64.6973,7714.0
2023-10-10 10:25:00,68.54,68.57,68.49,68.52,6001.0,64.7162,64.7445,64.6689,64.6973,6001.0
2023-10-10 10:30:00,68.54,68.54,68.3,68.38,10919.0,64.7162,64.7162,64.4895,64.5651,10919.0
2023-10-10 10:35:00,68.37,68.6,68.34,68.5,17631.0,64.5556,64.7728,64.5273,64.6784,17631.0
2023-10-10 10:40:00,68.49,68.5,68.34,68.41,11614.0,64.6689,64.6784,64.5273,64.5934,11614.0
2023-10-10 10:45:00,68.43,68.43,68.29,68.37,8825.0,64.6123,64.6123,64.4801,64.5556,8825.0
2023-10-10 10:50:00,68.39,68.56,68.39,68.53,4117.0,64.5745,64.735,64.5745,64.7067,4117.0
2023-10-10 10:55:00,68.53,68.67,68.52,68.65,4543.0,64.7067,64.8389,64.6973,64.82,4543.0
2023-10-10 11:00:00,68.63,68.66,68.54,68.58,8635.0,64.8011,64.8295,64.7162,64.7539,8635.0
2023-10-10 11:05:00,68.56,68.67,68.49,68.59,18517.0,64.735,64.8389,64.6689,64.7634,18517.0
2023-10-10 11:10:00,68.6,68.64,68.47,68.47,20286.0,64.7728,64.8106,64.6501,64.6501,20286.0
2023-10-10 11:15:00,68.49,68.54,68.34,68.38,18369.0,64.6689,64.7162,64.5273,64.5651,18369.0
2023-10-10 11:20:00,68.38,68.38,68.13,68.16,19596.0,64.5651,64.5651,64.329,64.3574,19596.0
2023-10-10 11:25:00,68.16,68.36,68.12,68.36,14156.0,64.3574,64.5462,64.3196,64.5462,14156.0
2023-10-10 11:30:00,68.35,68.44,68.33,68.43,19636.0,64.5368,64.6217,64.5179,64.6123,19636.0
2023-10-10 11:35:00,68.43,68.43,68.32,68.4,23640.0,64.6123,64.6123,64.5084,64.584,23640.0
2023-10-10 11:40:00,68.39,68.51,68.36,68.5,20722.0,64.5745,64.6878,64.5462,64.6784,20722.0
2023-10-10 11:45:00,68.49,68.55,68.45,68.52,6542.0,64.6689,64.7256,64.6312,64.6973,6542.0
2023-10-10 11:50:00,68.52,68.58,68.49,68.55,8112.0,64.6973,64.7539,64.6689,64.7256,8112.0
2023-10-10 11:55:00,68.56,68.69,68.56,68.69,7195.0,64.735,64.8578,64.735,64.8578,7195.0
2023-10-10 12:00:00,68.69,68.72,68.63,68.68,5103.0,64.8578,64.8861,64.8011,64.8483,5103.0
2023-10-10 12:05:00,68.68,68.69,68.63,68.65,3080.0,64.8483,64.8578,64.8011,64.82,3080.0
2023-10-10 12:10:00,68.63,68.69,68.57,68.66,6117.0,64.8011,64.8578,64.7445,64.8295,6117.0
2023-10-10 12:15:00,68.68,68.73,68.64,68.72,8163.0,64.8483,64.8956,64.8106,64.8861,8163.0
2023-10-10 12:20:00,68.73,68.74,68.57,68.63,6673.0,64.8956,64.905,64.7445,64.8011,6673.0
2023-10-10 12:25:00,68.62,68.65,68.59,68.64,3488.0,64.7917,64.82,64.7634,64.8106,3488.0
2023-10-10 12:30:00,68.65,68.74,68.63,68.7,23173.0,64.82,64.905,64.8011,64.8672,23173.0
2023-10-10 12:35:00,68.71,68.72,68.57,68.62,33612.0,64.8767,64.8861,64.7445,64.7917,33612.0
2023-10-10 12:40:00,68.66,68.76,68.59,68.75,8705.0,64.8295,64.9239,64.7634,64.9144,8705.0
2023-10-10 12:45:00,68.74,68.77,68.71,68.77,5406.0,64.905,64.9333,64.8767,64.9333,5406.0
2023-10-10 12:50:00,68.76,68.78,68.71,68.76,9674.0,64.9239,64.9428,64.8767,64.9239,9674.0
2023-10-10 12:55:00,68.74,68.75,68.7,68.75,6132.0,64.905,64.9144,64.8672,64.9144,6132.0
2023-10-10 13:00:00,68.75,68.76,68.5,68.51,12879.0,64.9144,64.9239,64.6784,64.6878,12879.0
2023-10-10 13:05:00,68.5,68.59,68.47,68.55,18093.0,64.6784,64.7634,64.6501,64.7256,18093.0
2023-10-10 13:10:00,68.54,68.63,68.54,68.56,14341.0,64.7162,64.8011,64.7162,64.735,14341.0
2023-10-10 13:15:00,68.54,68.64,68.52,68.61,11852.0,64.7162,64.8106,64.6973,64.7823,11852.0
2023-10-10 13:20:00,68.61,68.71,68.6,68.67,10885.0,64.7823,64.8767,64.7728,64.8389,10885.0
2023-10-10 13:25:00,68.67,68.67,68.59,68.63,10175.0,64.8389,64.8389,64.7634,64.8011,10175.0
2023-10-10 13:30:00,68.62,68.63,68.45,68.46,15915.0,64.7917,64.8011,64.6312,64.6406,15915.0
2023-10-10 13:35:00,68.48,68.53,68.45,68.53,11220.0,64.6595,64.7067,64.6312,64.7067,11220.0
2023-10-10 13:40:00,68.53,68.61,68.5,68.61,8781.0,64.7067,64.7823,64.6784,64.7823,8781.0
2023-10-10 13:45:00,68.6,68.62,68.54,68.55,9322.0,64.7728,64.7917,64.7162,64.7256,9322.0
2023-10-10 13:50:00,68.55,68.62,68.54,68.62,8697.0,64.7256,64.7917,64.7162,64.7917,8697.0
2023-10-10 13:55:00,68.63,68.67,68.6,68.6,12421.0,64.8011,64.8389,64.7728,64.7728,12421.0
2023-10-10 14:00:00,68.61,68.7,68.6,68.69,13695.0,64.7823,64.8672,64.7728,64.8578,13695.0
2023-10-10 14:05:00,68.68,68.68,68.52,68.52,8712.0,64.8483,64.8483,64.6973,64.6973,8712.0
2023-10-10 14:10:00,68.53,68.6,68.52,68.52,8534.0,64.7067,64.7728,64.6973,64.6973,8534.0
2023-10-10 14:15:00,68.52,68.61,68.48,68.6,7926.0,64.6973,64.7823,64.6595,64.7728,7926.0
2023-10-10 14:20:00,68.6,68.6,68.5,68.52,10900.0,64.7728,64.7728,64.6784,64.6973,10900.0
2023-10-10 14:25:00,68.52,68.64,68.48,68.58,12270.0,64.6973,64.8106,64.6595,64.7539,12270.0
2023-10-10 14:30:00,68.58,68.61,68.54,68.59,14759.0,64.7539,64.7823,64.7162,64.7634,14759.0
2023-10-10 14:35:00,68.58,68.6,68.46,68.54,13808.0,64.7539,64.7728,64.6406,64.7162,13808.0
2023-10-10 14:40:00,68.55,68.6,68.53,68.59,10789.0,64.7256,64.7728,64.7067,64.7634,10789.0
2023-10-10 14:45:00,68.59,68.72,68.59,68.65,12463.0,64.7634,64.8861,64.7634,64.82,12463.0
2023-10-10 14:50:00,68.67,68.67,68.51,68.53,14404.0,64.8389,64.8389,64.6878,64.7067,14404.0
2023-10-10 14:55:00,68.53,68.53,68.46,68.5,13958.0,64.7067,64.7067,64.6406,64.6784,13958.0
2023-10-10 15:00:00,68.49,68.56,68.46,68.55,20012.0,64.6689,64.735,64.6406,64.7256,20012.0
2023-10-10 15:05:00,68.54,68.57,68.49,68.55,20251.0,64.7162,64.7445,64.6689,64.7256,20251.0
2023-10-10 15:10:00,68.55,68.58,68.53,68.56,32737.0,64.7256,64.7539,64.7067,64.735,32737.0
2023-10-10 15:15:00,68.56,68.6,68.53,68.53,69395.0,64.735,64.7728,64.7067,64.7067,69395.0
2023-10-10 15:20:00,68.53,68.58,68.49,68.57,19075.0,64.7067,64.7539,64.6689,64.7445,19075.0
2023-10-10 15:25:00,68.57,68.65,68.52,68.53,22558.0,64.7445,64.82,64.6973,64.7067,22558.0
2023-10-10 15:30:00,68.52,68.61,68.46,68.48,32533.0,64.6973,64.7823,64.6406,64.6595,32533.0
2023-10-10 15:35:00,68.47,68.51,68.42,68.48,33852.0,64.6501,64.6878,64.6029,64.6595,33852.0
2023-10-10 15:40:00,68.48,68.52,68.43,68.5,51259.0,64.6595,64.6973,64.6123,64.6784,51259.0
2023-10-10 15:45:00,68.51,68.58,68.51,68.57,44217.0,64.6878,64.7539,64.6878,64.7445,44217.0
2023-10-10 15:50:00,68.58,68.65,68.52,68.56,111351.0,64.7539,64.82,64.6973,64.735,111351.0
2023-10-10 15:55:00,68.56,68.67,68.5,68.57,343190.0,64.735,64.8389,64.6784,64.7445,343190.0
2023-10-11 09:30:00,68.83,69.0,68.63,68.66,22215.0,64.99,65.1505,64.8011,64.8295,22215.0
2023-10-11 09:35:00,68.69,68.72,68.39,68.51,10463.0,64.8578,64.8861,64.5745,64.6878,10463.0
2023-10-11 09:40:00,68.56,68.72,68.52,68.66,8974.0,64.735,64.8861,64.6973,64.8295,8974.0
2023-10-11 09:45:00,68.65,68.85,68.61,68.74,11866.0,64.82,65.0089,64.7823,64.905,11866.0
2023-10-11 09:50:00,68.74,68.79,68.47,68.53,13569.0,64.905,64.9522,64.6501,64.7067,13569.0
2023-10-11 09:55:00,68.6,68.65,68.53,68.53,10639.0,64.7728,64.82,64.7067,64.7067,10639.0
2023-10-11 10:00:00,68.56,68.77,68.55,68.72,22792.0,64.735,64.9333,64.7256,64.8861,22792.0
2023-10-11 10:05:00,68.72,68.73,68.68,68.7,20082.0,64.8861,64.8956,64.8483,64.8672,20082.0
2023-10-11 10:10:00,68.68,68.68,68.39,68.44,12399.0,64.8483,64.8483,64.5745,64.6217,12399.0
2023-10-11 10:15:00,68.43,68.63,68.42,68.47,8151.0,64.6123,64.8011,64.6029,64.6501,8151.0
2023-10-11 10:20:00,68.48,68.58,68.44,68.48,7243.0,64.6595,64.7539,64.6217,64.6595,7243.0
2023-10-11 10:25:00,68.47,68.64,68.47,68.64,6870.0,64.6501,64.8106,64.6501,64.8106,6870.0
2023-10-11 10:30:00,68.66,68.74,68.6,68.64,13919.0,64.8295,64.905,64.7728,64.8106,13919.0
2023-10-11 10:35:00,68.62,68.65,68.54,68.55,12741.0,64.7917,64.82,64.7162,64.7256,12741.0
2023-10-11 10:40:00,68.56,68.69,68.55,68.68,35932.0,64.735,64.8578,64.7256,64.8483,35932.0
2023-10-11 10:45:00,68.69,68.78,68.68,68.73,30265.0,64.8578,64.9428,64.8483,64.8956,30265.0
2023-10-11 10:50:00,68.72,68.72,68.55,68.61,52640.0,64.8861,64.8861,64.7256,64.7823,52640.0
2023-10-11 10:55:00,68.61,68.72,68.59,68.67,41801.0,64.7823,64.8861,64.7634,64.8389,41801.0
2023-10-11 11:00:00,68.66,68.67,68.55,68.63,16695.0,64.8295,64.8389,64.7256,64.8011,16695.0
2023-10-11 11:05:00,68.63,68.65,68.32,68.39,43452.0,64.8011,64.82,64.5084,64.5745,43452.0
2023-10-11 11:10:00,68.39,68.46,68.36,68.41,9404.0,64.5745,64.6406,64.5462,64.5934,9404.0
2023-10-11 11:15:00,68.4,68.41,68.26,68.37,14737.0,64.584,64.5934,64.4518,64.5556,14737.0
2023-10-11 11:20:00,68.33,68.54,68.33,68.51,8423.0,64.5179,64.7162,64.5179,64.6878,8423.0
2023-10-11 11:25:00,68.52,68.55,68.5,68.55,17767.0,64.6973,64.7256,64.6784,64.7256,17767.0
2023-10-11 11:30:00,68.56,68.61,68.53,68.6,36911.0,64.735,64.7823,64.7067,64.7728,36911.0
2023-10-11 11:35:00,68.6,68.65,68.56,68.57,23424.0,64.7728,64.82,64.735,64.7445,23424.0
2023-10-11 11:40:00,68.56,68.57,68.49,68.51,6926.0,64.735,64.7445,64.6689,64.6878,6926.0
2023-10-11 11:45:00,68.49,68.56,68.49,68.49,8627.0,64.6689,64.735,64.6689,64.6689,8627.0
2023-10-11 11:50:00,68.5,68.59,68.49,68.56,13115.0,64.6784,64.7634,64.6689,64.735,13115.0
2023-10-11 11:55:00,68.55,68.59,68.51,68.56,18930.0,64.7256,64.7634,64.6878,64.735,18930.0
2023-10-11 12:00:00,68.58,68.6,68.49,68.51,11786.0,64.7539,64.7728,64.6689,64.6878,11786.0
2023-10-11 12:05:00,68.52,68.65,68.51,68.58,15830.0,64.6973,64.82,64.6878,64.7539,15830.0
2023-10-11 12:10:00,68.57,68.63,68.52,68.52,17394.0,64.7445,64.8011,64.6973,64.6973,17394.0
2023-10-11 12:15:00,68.51,68.55,68.47,68.52,13603.0,64.6878,64.7256,64.6501,64.6973,13603.0
2023-10-11 12:20:00,68.52,68.54,68.47,68.5,16179.0,64.6973,64.7162,64.6501,64.6784,16179.0
2023-10-11 12:25:00,68.5,68.52,68.43,68.51,12662.0,64.6784,64.6973,64.6123,64.6878,12662.0
2023-10-11 12:30:00,68.51,68.53,68.49,68.51,7266.0,64.6878,64.7067,64.6689,64.6878,7266.0
2023-10-11 12:35:00,68.53,68.59,68.52,68.57,11389.0,64.7067,64.7634,64.6973,64.7445,11389.0
2023-10-11 12:40:00,68.57,68.6,68.56,68.6,9558.0,64.7445,64.7728,64.735,64.7728,9558.0
2023-10-11 12:45:00,68.59,68.64,68.58,68.63,28886.0,64.7634,64.8106,64.7539,64.8011,28886.0
2023-10-11 12:50:00,68.62,68.66,68.54,68.56,13572.0,64.7917,64.8295,64.7162,64.735,13572.0
2023-10-11 12:55:00,68.57,68.57,68.48,68.53,8144.0,64.7445,64.7445,64.6595,64.7067,8144.0
2023-10-11 13:00:00,68.53,68.58,68.45,68.48,18711.0,64.7067,64.7539,64.6312,64.6595,18711.0
2023-10-11 13:05:00,68.5,68.56,68.49,68.54,15127.0,64.6784,64.735,64.6689,64.7162,15127.0
2023-10-11 13:10:00,68.56,68.67,68.56,68.67,35640.0,64.735,64.8389,64.735,64.8389,35640.0
2023-10-11 13:15:00,68.67,68.69,68.61,68.63,22822.0,64.8389,64.8578,64.7823,64.8011,22822.0
2023-10-11 13:20:00,68.64,68.68,68.63,68.64,34461.0,64.8106,64.8483,64.8011,64.8106,34461.0
2023-10-11 13:25:00,68.64,68.72,68.61,68.62,58678.0,64.8106,64.8861,64.7823,64.7917,58678.0
2023-10-11 13:30:00,68.64,68.65,68.56,68.56,40558.0,64.8106,64.82,64.735,64.735,40558.0
2023-10-11 13:35:00,68.57,68.58,68.51,68.52,29941.0,64.7445,64.7539,64.6878,64.6973,29941.0
2023-10-11 13:40:00,68.52,68.59,68.51,68.57,39045.0,64.6973,64.7634,64.6878,64.7445,39045.0
2023-10-11 13:45:00,68.56,68.57,68.51,68.55,26937.0,64.735,64.7445,64.6878,64.7256,26937.0
2023-10-11 13:50:00,68.56,68.65,68.55,68.65,45495.0,64.735,64.82,64.7256,64.82,45495.0
2023-10-11 13:55:00,68.65,68.91,68.64,68.82,192057.0,64.82,65.0655,64.8106,64.9805,192057.0
2023-10-11 14:00:00,68.83,68.89,68.81,68.81,15711.0,64.99,65.0466,64.9711,64.9711,15711.0
2023-10-11 14:05:00,68.8,68.86,68.76,68.77,20234.0,64.9617,65.0183,64.9239,64.9333,20234.0
2023-10-11 14:10:00,68.76,68.81,68.72,68.77,47251.0,64.9239,64.9711,64.8861,64.9333,47251.0
2023-10-11 14:15:00,68.77,68.91,68.77,68.89,26937.0,64.9333,65.0655,64.9333,65.0466,26937.0
2023-10-11 14:20:00,68.88,68.93,68.87,68.92,18995.0,65.0372,65.0844,65.0277,65.075,18995.0
2023-10-11 14:25:00,68.92,68.94,68.86,68.87,30601.0,65.075,65.0938,65.0183,65.0277,30601.0
2023-10-11 14:30:00,68.87,69.12,68.86,69.04,80627.0,65.0277,65.2638,65.0183,65.1883,80627.0
2023-10-11 14:35:00,69.03,69.06,68.74,68.74,50079.0,65.1788,65.2071,64.905,64.905,50079.0
2023-10-11 14:40:00,68.73,68.94,68.63,68.91,17839.0,64.8956,65.0938,64.8011,65.0655,17839.0
2023-10-11 14:45:00,68.91,68.93,68.87,68.92,22835.0,65.0655,65.0844,65.0277,65.075,22835.0
2023-10-11 14:50:00,68.91,69.03,68.88,69.02,64195.0,65.0655,65.1788,65.0372,65.1694,64195.0
2023-10-11 14:55:00,69.03,69.09,68.98,69.09,28732.0,65.1788,65.2355,65.1316,65.2355,28732.0
2023-10-11 15:00:00,69.08,69.14,69.07,69.08,31063.0,65.226,65.2827,65.2166,65.226,31063.0
2023-10-11 15:05:00,69.08,69.13,69.05,69.11,48580.0,65.226,65.2732,65.1977,65.2544,48580.0
2023-10-11 15:10:00,69.11,69.23,69.1,69.21,19993.0,65.2544,65.3677,65.2449,65.3488,19993.0
2023-10-11 15:15:00,69.22,69.29,69.17,69.26,33127.0,65.3582,65.4243,65.311,65.396,33127.0
2023-10-11 15:20:00,69.26,69.26,69.19,69.24,15960.0,65.396,65.396,65.3299,65.3771,15960.0
2023-10-11 15:25:00,69.25,69.26,69.17,69.23,17774.0,65.3865,65.396,65.311,65.3677,17774.0
2023-10-11 15:30:00,69.22,69.31,69.1,69.31,27237.0,65.3582,65.4432,65.2449,65.4432,27237.0
2023-10-11 15:35:00,69.31,69.34,69.26,69.34,24132.0,65.4432,65.4715,65.396,65.4715,24132.0
2023-10-11 15:40:00,69.34,69.4,69.26,69.38,32283.0,65.4715,65.5282,65.396,65.5093,32283.0
2023-10-11 15:45:00,69.38,69.43,69.33,69.39,39558.0,65.5093,65.5565,65.4621,65.5187,39558.0
2023-10-11 15:50:00,69.39,69.45,69.27,69.34,80962.0,65.5187,65.5754,65.4054,65.4715,80962.0
2023-10-11 15:55:00,69.33,69.34,69.21,69.24,220121.0,65.4621,65.4715,65.3488,65.3771,220121.0
2023-10-12 09:30:00,69.16,69.47,69.11,69.3,62120.0,65.3016,65.5943,65.2544,65.4338,62120.0
2023-10-12 09:35:00,69.31,69.38,69.17,69.26,19005.0,65.4432,65.5093,65.311,65.396,19005.0
2023-10-12 09:40:00,69.25,69.52,69.22,69.34,21955.0,65.3865,65.6415,65.3582,65.4715,21955.0
2023-10-12 09:45:00,69.32,69.46,69.3,69.4,15771.0,65.4526,65.5848,65.4338,65.5282,15771.0
2023-10-12 09:50:00,69.4,69.51,69.26,69.28,29238.0,65.5282,65.632,65.396,65.4149,29238.0
2023-10-12 09:55:00,69.29,69.41,69.25,69.39,24850.0,65.4243,65.5376,65.3865,65.5187,24850.0
2023-10-12 10:00:00,69.39,69.41,69.2,69.21,17390.0,65.5187,65.5376,65.3393,65.3488,17390.0
2023-10-12 10:05:00,69.19,69.19,69.02,69.08,19622.0,65.3299,65.3299,65.1694,65.226,19622.0
2023-10-12 10:10:00,69.06,69.06,68.9,68.97,48536.0,65.2071,65.2071,65.0561,65.1222,48536.0
2023-10-12 10:15:00,68.96,69.02,68.88,69.01,19676.0,65.1127,65.1694,65.0372,65.1599,19676.0
2023-10-12 10:20:00,69.03,69.03,68.83,68.83,29385.0,65.1788,65.1788,64.99,64.99,29385.0
2023-10-12 10:25:00,68.83,68.9,68.79,68.82,38331.0,64.99,65.0561,64.9522,64.9805,38331.0
2023-10-12 10:30:00,68.84,69.03,68.84,69.02,87334.0,64.9994,65.1788,64.9994,65.1694,87334.0
2023-10-12 10:35:00,69.02,69.02,68.73,68.75,6868.0,65.1694,65.1694,64.8956,64.9144,6868.0
2023-10-12 10:40:00,68.75,68.75,68.49,68.5,13181.0,64.9144,64.9144,64.6689,64.6784,13181.0
2023-10-12 10:45:00,68.47,68.63,68.36,68.63,143902.0,64.6501,64.8011,64.5462,64.8011,143902.0
2023-10-12 10:50:00,68.64,68.78,68.57,68.72,32342.0,64.8106,64.9428,64.7445,64.8861,32342.0
2023-10-12 10:55:00,68.76,68.82,68.74,68.76,8658.0,64.9239,64.9805,64.905,64.9239,8658.0
2023-10-12 11:00:00,68.86,68.91,68.64,68.64,32985.0,65.0183,65.0655,64.8106,64.8106,32985.0
2023-10-12 11:05:00,68.64,68.65,68.53,68.63,129675.0,64.8106,64.82,64.7067,64.8011,129675.0
2023-10-12 11:10:00,68.63,68.65,68.43,68.43,36324.0,64.8011,64.82,64.6123,64.6123,36324.0
2023-10-12 11:15:00,68.41,68.45,68.31,68.38,43334.0,64.5934,64.6312,64.499,64.5651,43334.0
2023-10-12 11:20:00,68.32,68.5,68.32,68.4,11561.0,64.5084,64.6784,64.5084,64.584,11561.0
2023-10-12 11:25:00,68.47,68.58,68.45,68.58,4700.0,64.6501,64.7539,64.6312,64.7539,4700.0
2023-10-12 11:30:00,68.61,68.66,68.58,68.63,11135.0,64.7823,64.8295,64.7539,64.8011,11135.0
2023-10-12 11:35:00,68.66,68.75,68.59,68.69,5957.0,64.8295,64.9144,64.7634,64.8578,5957.0
2023-10-12 11:40:00,68.67,68.69,68.62,68.65,7838.0,64.8389,64.8578,64.7917,64.82,7838.0
2023-10-12 11:45:00,68.63,68.71,68.59,68.66,9839.0,64.8011,64.8767,64.7634,64.8295,9839.0
2023-10-12 11:50:00,68.65,68.66,68.56,68.6,21253.0,64.82,64.8295,64.735,64.7728,21253.0
2023-10-12 11:55:00,68.6,68.67,68.56,68.63,20818.0,64.7728,64.8389,64.735,64.8011,20818.0
2023-10-12 12:00:00,68.63,68.74,68.63,68.66,13837.0,64.8011,64.905,64.8011,64.8295,13837.0
2023-10-12 12:05:00,68.66,68.77,68.65,68.67,21556.0,64.8295,64.9333,64.82,64.8389,21556.0
2023-10-12 12:10:00,68.66,68.66,68.59,68.6,24512.0,64.8295,64.8295,64.7634,64.7728,24512.0
2023-10-12 12:15:00,68.6,68.71,68.58,68.58,15643.0,64.7728,64.8767,64.7539,64.7539,15643.0
2023-10-12 12:20:00,68.57,68.67,68.44,68.65,22021.0,64.7445,64.8389,64.6217,64.82,22021.0
2023-10-12 12:25:00,68.64,68.68,68.54,68.6,13716.0,64.8106,64.8483,64.7162,64.7728,13716.0
2023-10-12 12:30:00,68.6,68.64,68.58,68.62,33107.0,64.7728,64.8106,64.7539,64.7917,33107.0
2023-10-12 12:35:00,68.61,68.65,68.58,68.65,15601.0,64.7823,64.82,64.7539,64.82,15601.0
2023-10-12 12:40:00,68.64,68.73,68.63,68.71,16308.0,64.8106,64.8956,64.8011,64.8767,16308.0
2023-10-12 12:45:00,68.7,68.75,68.65,68.67,20778.0,64.8672,64.9144,64.82,64.8389,20778.0
2023-10-12 12:50:00,68.67,68.69,68.56,68.56,11043.0,64.8389,64.8578,64.735,64.735,11043.0
2023-10-12 12:55:00,68.57,68.6,68.55,68.58,7005.0,64.7445,64.7728,64.7256,64.7539,7005.0
2023-10-12 13:00:00,68.56,68.56,68.31,68.4,10976.0,64.735,64.735,64.499,64.584,10976.0
2023-10-12 13:05:00,68.37,68.44,68.27,68.39,15109.0,64.5556,64.6217,64.4612,64.5745,15109.0
2023-10-12 13:10:00,68.36,68.41,68.3,68.38,7573.0,64.5462,64.5934,64.4895,64.5651,7573.0
2023-10-12 13:15:00,68.38,68.4,68.34,68.4,5858.0,64.5651,64.584,64.5273,64.584,5858.0
2023-10-12 13:20:00,68.4,68.45,68.4,68.43,5154.0,64.584,64.6312,64.584,64.6123,5154.0
2023-10-12 13:25:00,68.45,68.45,68.21,68.21,12759.0,64.6312,64.6312,64.4046,64.4046,12759.0
2023-10-12 13:30:00,68.21,68.31,68.18,68.26,10835.0,64.4046,64.499,64.3762,64.4518,10835.0
2023-10-12 13:35:00,68.28,68.28,68.19,68.21,8674.0,64.4707,64.4707,64.3857,64.4046,8674.0
2023-10-12 13:40:00,68.23,68.27,68.07,68.08,9668.0,64.4235,64.4612,64.2724,64.2818,9668.0
2023-10-12 13:45:00,68.09,68.18,67.99,68.09,16249.0,64.2913,64.3762,64.1968,64.2913,16249.0
2023-10-12 13:50:00,68.11,68.17,68.05,68.06,12534.0,64.3102,64.3668,64.2535,64.2629,12534.0
2023-10-12 13:55:00,68.07,68.1,68.0,68.01,22356.0,64.2724,64.3007,64.2063,64.2157,22356.0
2023-10-12 14:00:00,68.02,68.08,67.98,68.01,21223.0,64.2252,64.2818,64.1874,64.2157,21223.0
2023-10-12 14:05:00,67.99,67.99,67.84,67.94,11736.0,64.1968,64.1968,64.0552,64.1496,11736.0
2023-10-12 14:10:00,67.94,68.01,67.94,68.0,9986.0,64.1496,64.2157,64.1496,64.2063,9986.0
2023-10-12 14:15:00,67.98,68.04,67.94,68.0,15829.0,64.1874,64.2441,64.1496,64.2063,15829.0
2023-10-12 14:20:00,68.0,68.04,67.98,68.0,22608.0,64.2063,64.2441,64.1874,64.2063,22608.0
2023-10-12 14:25:00,68.0,68.11,68.0,68.07,8903.0,64.2063,64.3102,64.2063,64.2724,8903.0
2023-10-12 14:30:00,68.08,68.13,68.02,68.12,18716.0,64.2818,64.329,64.2252,64.3196,18716.0
2023-10-12 14:35:00,68.11,68.16,68.03,68.04,15876.0,64.3102,64.3574,64.2346,64.2441,15876.0
2023-10-12 14:40:00,68.04,68.14,68.04,68.13,11666.0,64.2441,64.3385,64.2441,64.329,11666.0
2023-10-12 14:45:00,68.14,68.17,68.08,68.15,8062.0,64.3385,64.3668,64.2818,64.3479,8062.0
2023-10-12 14:50:00,68.14,68.22,68.14,68.17,12729.0,64.3385,64.414,64.3385,64.3668,12729.0
2023-10-12 14:55:00,68.16,68.17,68.1,68.15,12845.0,64.3574,64.3668,64.3007,64.3479,12845.0
2023-10-12 15:00:00,68.15,68.18,68.03,68.05,9995.0,64.3479,64.3762,64.2346,64.2535,9995.0
2023-10-12 15:05:00,68.03,68.17,68.03,68.15,10730.0,64.2346,64.3668,64.2346,64.3479,10730.0
2023-10-12 15:10:00,68.14,68.17,68.03,68.13,18533.0,64.3385,64.3668,64.2346,64.329,18533.0
2023-10-12 15:15:00,68.15,68.15,68.05,68.13,23029.0,64.3479,64.3479,64.2535,64.329,23029.0
2023-10-12 15:20:00,68.12,68.16,68.1,68.13,28790.0,64.3196,64.3574,64.3007,64.329,28790.0
2023-10-12 15:25:00,68.13,68.19,68.08,68.15,21026.0,64.329,64.3857,64.2818,64.3479,21026.0
2023-10-12 15:30:00,68.15,68.29,68.15,68.24,48181.0,64.3479,64.4801,64.3479,64.4329,48181.0
2023-10-12 15:35:00,68.25,68.4,68.23,68.39,25865.0,64.4423,64.584,64.4235,64.5745,25865.0
2023-10-12 15:40:00,68.42,68.42,68.32,68.33,26402.0,64.6029,64.6029,64.5084,64.5179,26402.0
2023-10-12 15:45:00,68.33,68.43,68.27,68.42,43409.0,64.5179,64.6123,64.4612,64.6029,43409.0
2023-10-12 15:50:00,68.43,68.51,68.4,68.42,97939.0,64.6123,64.6878,64.584,64.6029,97939.0
2023-10-12 15:55:00,68.42,68.52,68.42,68.49,197513.0,64.6029,64.6973,64.6029,64.6689,197513.0
2023-10-13 09:30:00,69.01,69.29,68.99,69.01,20681.0,65.1599,65.4243,65.1411,65.1599,20681.0
2023-10-13 09:35:00,68.96,68.96,68.77,68.92,14650.0,65.1127,65.1127,64.9333,65.075,14650.0
2023-10-13 09:40:00,68.89,69.15,68.89,69.1,4285.0,65.0466,65.2921,65.0466,65.2449,4285.0
2023-10-13 09:45:00,69.13,69.36,69.11,69.19,7997.0,65.2732,65.4904,65.2544,65.3299,7997.0
2023-10-13 09:50:00,69.23,69.25,69.0,69.0,5451.0,65.3677,65.3865,65.1505,65.1505,5451.0
2023-10-13 09:55:00,69.03,69.08,68.94,69.0,7438.0,65.1788,65.226,65.0938,65.1505,7438.0
2023-10-13 10:00:00,68.89,68.98,68.74,68.8,14004.0,65.0466,65.1316,64.905,64.9617,14004.0
2023-10-13 10:05:00,68.81,69.03,68.77,69.01,6160.0,64.9711,65.1788,64.9333,65.1599,6160.0
2023-10-13 10:10:00,68.98,69.02,68.94,68.95,3948.0,65.1316,65.1694,65.0938,65.1033,3948.0
2023-10-13 10:15:00,68.94,69.04,68.9,68.93,5756.0,65.0938,65.1883,65.0561,65.0844,5756.0
2023-10-13 10:20:00,68.94,69.06,68.94,69.06,12568.0,65.0938,65.2071,65.0938,65.2071,12568.0
2023-10-13 10:25:00,69.08,69.21,69.05,69.09,24364.0,65.226,65.3488,65.1977,65.2355,24364.0
2023-10-13 10:30:00,69.11,69.2,69.0,69.17,19278.0,65.2544,65.3393,65.1505,65.311,19278.0
2023-10-13 10:35:00,69.15,69.16,68.82,68.86,13249.0,65.2921,65.3016,64.9805,65.0183,13249.0
2023-10-13 10:40:00,68.83,68.83,68.74,68.78,20037.0,64.99,64.99,64.905,64.9428,20037.0
2023-10-13 10:45:00,68.78,68.9,68.71,68.88,13320.0,64.9428,65.0561,64.8767,65.0372,13320.0
2023-10-13 10:50:00,68.88,68.92,68.67,68.68,10365.0,65.0372,65.075,64.8389,64.8483,10365.0
2023-10-13 10:55:00,68.7,68.71,68.62,68.65,18694.0,64.8672,64.8767,64.7917,64.82,18694.0
2023-10-13 11:00:00,68.63,68.63,68.45,68.51,15526.0,64.8011,64.8011,64.6312,64.6878,15526.0
2023-10-13 11:05:00,68.5,68.58,68.41,68.58,13053.0,64.6784,64.7539,64.5934,64.7539,13053.0
2023-10-13 11:10:00,68.59,68.64,68.56,68.57,6595.0,64.7634,64.8106,64.735,64.7445,6595.0
2023-10-13 11:15:00,68.59,68.73,68.58,68.71,3847.0,64.7634,64.8956,64.7539,64.8767,3847.0
2023-10-13 11:20:00,68.7,68.7,68.44,68.46,10376.0,64.8672,64.8672,64.6217,64.6406,10376.0
2023-10-13 11:25:00,68.48,68.6,68.39,68.6,74500.0,64.6595,64.7728,64.5745,64.7728,74500.0
2023-10-13 11:30:00,68.59,68.65,68.57,68.62,55209.0,64.7634,64.82,64.7445,64.7917,55209.0
2023-10-13 11:35:00,68.61,68.71,68.6,68.71,4308.0,64.7823,64.8767,64.7728,64.8767,4308.0
2023-10-13 11:40:00,68.7,68.76,68.68,68.74,7421.0,64.8672,64.9239,64.8483,64.905,7421.0
2023-10-13 11:45:00,68.74,68.77,68.69,68.75,6035.0,64.905,64.9333,64.8578,64.9144,6035.0
2023-10-13 11:50:00,68.73,68.78,68.66,68.69,13155.0,64.8956,64.9428,64.8295,64.8578,13155.0
2023-10-13 11:55:00,68.69,68.69,68.62,68.67,7686.0,64.8578,64.8578,64.7917,64.8389,7686.0
2023-10-13 12:00:00,68.65,68.86,68.64,68.81,6941.0,64.82,65.0183,64.8106,64.9711,6941.0
2023-10-13 12:05:00,68.82,68.94,68.82,68.93,14672.0,64.9805,65.0938,64.9805,65.0844,14672.0
2023-10-13 12:10:00,68.92,68.92,68.8,68.88,16154.0,65.075,65.075,64.9617,65.0372,16154.0
2023-10-13 12:15:00,68.88,68.9,68.81,68.89,18360.0,65.0372,65.0561,64.9711,65.0466,18360.0
2023-10-13 12:20:00,68.9,68.92,68.72,68.77,18100.0,65.0561,65.075,64.8861,64.9333,18100.0
2023-10-13 12:25:00,68.75,68.77,68.72,68.77,7768.0,64.9144,64.9333,64.8861,64.9333,7768.0
2023-10-13 12:30:00,68.77,68.85,68.74,68.83,5173.0,64.9333,65.0089,64.905,64.99,5173.0
2023-10-13 12:35:00,68.82,68.86,68.79,68.8,7464.0,64.9805,65.0183,64.9522,64.9617,7464.0
2023-10-13 12:40:00,68.79,68.85,68.75,68.85,7625.0,64.9522,65.0089,64.9144,65.0089,7625.0
2023-10-13 12:45:00,68.85,68.97,68.8,68.8,10588.0,65.0089,65.1222,64.9617,64.9617,10588.0
2023-10-13 12:50:00,68.78,68.78,68.56,68.62,12117.0,64.9428,64.9428,64.735,64.7917,12117.0
2023-10-13 12:55:00,68.61,68.69,68.58,68.67,5925.0,64.7823,64.8578,64.7539,64.8389,5925.0
2023-10-13 13:00:00,68.65,68.8,68.65,68.74,10407.0,64.82,64.9617,64.82,64.905,10407.0
2023-10-13 13:05:00,68.76,68.78,68.67,68.74,4961.0,64.9239,64.9428,64.8389,64.905,4961.0
2023-10-13 13:10:00,68.75,68.78,68.67,68.7,12686.0,64.9144,64.9428,64.8389,64.8672,12686.0
2023-10-13 13:15:00,68.68,68.82,68.68,68.79,13139.0,64.8483,64.9805,64.8483,64.9522,13139.0
2023-10-13 13:20:00,68.8,68.87,68.75,68.76,5646.0,64.9617,65.0277,64.9144,64.9239,5646.0
2023-10-13 13:25:00,68.76,68.76,68.6,68.64,7280.0,64.9239,64.9239,64.7728,64.8106,7280.0
2023-10-13 13:30:00,68.59,68.62,68.52,68.61,8742.0,64.7634,64.7917,64.6973,64.7823,8742.0
2023-10-13 13:35:00,68.6,68.8,68.55,68.75,10240.0,64.7728,64.9617,64.7256,64.9144,10240.0
2023-10-13 13:40:00,68.75,68.96,68.75,68.9,7509.0,64.9144,65.1127,64.9144,65.0561,7509.0
2023-10-13 13:45:00,68.92,68.95,68.88,68.93,6974.0,65.075,65.1033,65.0372,65.0844,6974.0
2023-10-13 13:50:00,68.95,69.0,68.94,68.98,9417.0,65.1033,65.1505,65.0938,65.1316,9417.0
2023-10-13 13:55:00,68.97,69.0,68.9,68.93,11423.0,65.1222,65.1505,65.0561,65.0844,11423.0
2023-10-13 14:00:00,68.93,68.98,68.89,68.92,6365.0,65.0844,65.1316,65.0466,65.075,6365.0
2023-10-13 14:05:00,68.96,69.02,68.96,69.02,6552.0,65.1127,65.1694,65.1127,65.1694,6552.0
2023-10-13 14:10:00,69.01,69.08,68.98,69.06,31841.0,65.1599,65.226,65.1316,65.2071,31841.0
2023-10-13 14:15:00,69.05,69.14,69.05,69.09,5941.0,65.1977,65.2827,65.1977,65.2355,5941.0
2023-10-13 14:20:00,69.09,69.12,69.02,69.04,6552.0,65.2355,65.2638,65.1694,65.1883,6552.0
2023-10-13 14:25:00,69.05,69.1,68.97,69.09,11671.0,65.1977,65.2449,65.1222,65.2355,11671.0
2023-10-13 14:30:00,69.09,69.1,69.01,69.02,10002.0,65.2355,65.2449,65.1599,65.1694,10002.0
2023-10-13 14:35:00,69.0,69.02,68.94,69.01,20507.0,65.1505,65.1694,65.0938,65.1599,20507.0
2023-10-13 14:40:00,69.0,69.06,68.98,69.03,13760.0,65.1505,65.2071,65.1316,65.1788,13760.0
2023-10-13 14:45:00,69.04,69.04,68.94,68.95,21826.0,65.1883,65.1883,65.0938,65.1033,21826.0
2023-10-13 14:50:00,68.91,69.14,68.91,69.14,12916.0,65.0655,65.2827,65.0655,65.2827,12916.0
2023-10-13 14:55:00,69.14,69.14,69.06,69.09,11833.0,65.2827,65.2827,65.2071,65.2355,11833.0
2023-10-13 15:00:00,69.09,69.17,69.04,69.17,9295.0,65.2355,65.311,65.1883,65.311,9295.0
2023-10-13 15:05:00,69.16,69.16,69.03,69.12,12765.0,65.3016,65.3016,65.1788,65.2638,12765.0
2023-10-13 15:10:00,69.12,69.26,69.1,69.21,11902.0,65.2638,65.396,65.2449,65.3488,11902.0
2023-10-13 15:15:00,69.21,69.21,69.14,69.16,12992.0,65.3488,65.3488,65.2827,65.3016,12992.0
2023-10-13 15:20:00,69.16,69.19,69.14,69.17,13376.0,65.3016,65.3299,65.2827,65.311,13376.0
2023-10-13 15:25:00,69.18,69.18,69.1,69.13,18440.0,65.3205,65.3205,65.2449,65.2732,18440.0
2023-10-13 15:30:00,69.13,69.26,69.13,69.2,16153.0,65.2732,65.396,65.2732,65.3393,16153.0
2023-10-13 15:35:00,69.2,69.21,69.08,69.09,26520.0,65.3393,65.3488,65.226,65.2355,26520.0
2023-10-13 15:40:00,69.09,69.15,69.04,69.09,26452.0,65.2355,65.2921,65.1883,65.2355,26452.0
2023-10-13 15:45:00,69.09,69.25,69.05,69.21,30751.0,65.2355,65.3865,65.1977,65.3488,30751.0
2023-10-13 15:50:00,69.21,69.43,69.17,69.42,84425.0,65.3488,65.5565,65.311,65.5471,84425.0
2023-10-13 15:55:00,69.42,69.5,69.36,69.49,275191.0,65.5471,65.6226,65.4904,65.6132,275191.0
2023-10-16 09:30:00,69.77,69.93,69.67,69.76,52078.0,65.8775,66.0286,65.7831,65.8681,52078.0
2023-10-16 09:35:00,69.73,69.81,69.57,69.61,16221.0,65.8398,65.9153,65.6887,65.7265,16221.0
2023-10-16 09:40:00,69.57,69.93,69.42,69.78,130610.0,65.6887,66.0286,65.5471,65.887,130610.0
2023-10-16 09:45:00,69.75,70.18,69.75,70.03,17557.0,65.8587,66.2647,65.8587,66.123,17557.0
2023-10-16 09:50:00,70.03,70.21,69.93,70.15,17599.0,66.123,66.293,66.0286,66.2363,17599.0
2023-10-16 09:55:00,70.18,70.18,69.71,69.72,41758.0,66.2647,66.2647,65.8209,65.8303,41758.0
2023-10-16 10:00:00,69.71,69.95,69.55,69.75,18846.0,65.8209,66.0475,65.6698,65.8587,18846.0
2023-10-16 10:05:00,69.72,69.73,69.49,69.52,18841.0,65.8303,65.8398,65.6132,65.6415,18841.0
2023-10-16 10:10:00,69.54,69.92,69.47,69.82,75168.0,65.6604,66.0192,65.5943,65.9247,75168.0
2023-10-16 10:15:00,69.85,70.17,69.84,70.15,16616.0,65.9531,66.2552,65.9436,66.2363,16616.0
2023-10-16 10:20:00,70.16,70.19,69.96,70.03,22192.0,66.2458,66.2741,66.0569,66.123,22192.0
2023-10-16 10:25:00,70.05,70.26,70.03,70.26,23538.0,66.1419,66.3402,66.123,66.3402,23538.0
2023-10-16 10:30:00,70.27,70.64,70.26,70.47,53983.0,66.3496,66.699,66.3402,66.5385,53983.0
2023-10-16 10:35:00,70.48,70.7,70.48,70.67,23031.0,66.5479,66.7557,66.5479,66.7273,23031.0
2023-10-16 10:40:00,70.69,70.88,70.69,70.88,20583.0,66.7462,66.9256,66.7462,66.9256,20583.0
2023-10-16 10:45:00,70.87,70.96,70.87,70.91,42076.0,66.9162,67.0011,66.9162,66.9539,42076.0
2023-10-16 10:50:00,70.9,70.96,70.83,70.86,26053.0,66.9445,67.0011,66.8784,66.9067,26053.0
2023-10-16 10:55:00,70.84,70.91,70.81,70.9,17883.0,66.8878,66.9539,66.8595,66.9445,17883.0
2023-10-16 11:00:00,70.89,71.03,70.88,70.88,29627.0,66.9351,67.0672,66.9256,66.9256,29627.0
2023-10-16 11:05:00,70.9,70.91,70.75,70.78,20969.0,66.9445,66.9539,66.8029,66.8312,20969.0
2023-10-16 11:10:00,70.79,70.8,70.69,70.74,10202.0,66.8406,66.8501,66.7462,66.7934,10202.0
2023-10-16 11:15:00,70.73,70.76,70.67,70.73,17244.0,66.784,66.8123,66.7273,66.784,17244.0
2023-10-16 11:20:00,70.72,70.77,70.72,70.76,18963.0,66.7745,66.8217,66.7745,66.8123,18963.0
2023-10-16 11:25:00,70.75,70.75,70.61,70.61,8500.0,66.8029,66.8029,66.6707,66.6707,8500.0
2023-10-16 11:30:00,70.61,70.66,70.48,70.51,17575.0,66.6707,66.7179,66.5479,66.5763,17575.0
2023-10-16 11:35:00,70.51,70.65,70.46,70.64,46353.0,66.5763,66.7084,66.529,66.699,46353.0
2023-10-16 11:40:00,70.65,70.65,70.51,70.52,31340.0,66.7084,66.7084,66.5763,66.5857,31340.0
2023-10-16 11:45:00,70.52,70.53,70.41,70.53,21543.0,66.5857,66.5951,66.4818,66.5951,21543.0
2023-10-16 11:50:00,70.55,70.74,70.54,70.7,21304.0,66.614,66.7934,66.6046,66.7557,21304.0
2023-10-16 11:55:00,70.72,70.75,70.68,70.74,20449.0,66.7745,66.8029,66.7368,66.7934,20449.0
2023-10-16 12:00:00,70.75,70.82,70.72,70.8,18127.0,66.8029,66.869,66.7745,66.8501,18127.0
2023-10-16 12:05:00,70.79,70.84,70.69,70.75,16595.0,66.8406,66.8878,66.7462,66.8029,16595.0
2023-10-16 12:10:00,70.75,70.86,70.74,70.85,8620.0,66.8029,66.9067,66.7934,66.8973,8620.0
2023-10-16 12:15:00,70.85,70.95,70.81,70.85,11375.0,66.8973,66.9917,66.8595,66.8973,11375.0
2023-10-16 12:20:00,70.86,70.91,70.68,70.76,25551.0,66.9067,66.9539,66.7368,66.8123,25551.0
2023-10-16 12:25:00,70.75,70.89,70.75,70.88,26378.0,66.8029,66.9351,66.8029,66.9256,26378.0
2023-10-16 12:30:00,70.9,70.9,70.78,70.79,33086.0,66.9445,66.9445,66.8312,66.8406,33086.0
2023-10-16 12:35:00,70.79,70.87,70.74,70.81,14408.0,66.8406,66.9162,66.7934,66.8595,14408.0
2023-10-16 12:40:00,70.81,70.87,70.78,70.81,11055.0,66.8595,66.9162,66.8312,66.8595,11055.0
2023-10-16 12:45:00,70.8,70.87,70.77,70.78,77441.0,66.8501,66.9162,66.8217,66.8312,77441.0
2023-10-16 12:50:00,70.78,70.78,70.74,70.76,8895.0,66.8312,66.8312,66.7934,66.8123,8895.0
2023-10-16 12:55:00,70.75,70.84,70.71,70.73,20443.0,66.8029,66.8878,66.7651,66.784,20443.0
2023-10-16 13:00:00,70.71,70.81,70.71,70.81,12440.0,66.7651,66.8595,66.7651,66.8595,12440.0
2023-10-16 13:05:00,70.81,70.86,70.79,70.84,12600.0,66.8595,66.9067,66.8406,66.8878,12600.0
2023-10-16 13:10:00,70.84,70.84,70.79,70.8,9830.0,66.8878,66.8878,66.8406,66.8501,9830.0
2023-10-16 13:15:00,70.8,70.83,70.79,70.79,10960.0,66.8501,66.8784,66.8406,66.8406,10960.0
2023-10-16 13:20:00,70.77,70.81,70.62,70.8,20837.0,66.8217,66.8595,66.6801,66.8501,20837.0
2023-10-16 13:25:00,70.8,70.9,70.71,70.88,15624.0,66.8501,66.9445,66.7651,66.9256,15624.0
2023-10-16 13:30:00,70.88,70.89,70.85,70.87,9321.0,66.9256,66.9351,66.8973,66.9162,9321.0
2023-10-16 13:35:00,70.87,71.04,70.87,71.0,20930.0,66.9162,67.0767,66.9162,67.0389,20930.0
2023-10-16 13:40:00,71.01,71.05,70.99,71.03,14018.0,67.0484,67.0861,67.0295,67.0672,14018.0
2023-10-16 13:45:00,71.03,71.09,70.97,71.02,16549.0,67.0672,67.1239,67.0106,67.0578,16549.0
2023-10-16 13:50:00,71.01,71.08,71.0,71.07,9532.0,67.0484,67.1145,67.0389,67.105,9532.0
2023-10-16 13:55:00,71.08,71.16,71.08,71.12,12667.0,67.1145,67.19,67.1145,67.1522,12667.0
2023-10-16 14:00:00,71.12,71.17,71.06,71.06,11168.0,67.1522,67.1994,67.0956,67.0956,11168.0
2023-10-16 14:05:00,71.06,71.08,71.0,71.0,9778.0,67.0956,67.1145,67.0389,67.0389,9778.0
2023-10-16 14:10:00,71.01,71.01,70.9,70.96,14596.0,67.0484,67.0484,66.9445,67.0011,14596.0
2023-10-16 14:15:00,70.96,70.98,70.91,70.93,13019.0,67.0011,67.02,66.9539,66.9728,13019.0
2023-10-16 14:20:00,70.93,70.93,70.89,70.89,6284.0,66.9728,66.9728,66.9351,66.9351,6284.0
2023-10-16 14:25:00,70.89,70.9,70.79,70.8,8668.0,66.9351,66.9445,66.8406,66.8501,8668.0
2023-10-16 14:30:00,70.78,70.94,70.77,70.89,13494.0,66.8312,66.9823,66.8217,66.9351,13494.0
2023-10-16 14:35:00,70.88,70.88,70.78,70.82,14872.0,66.9256,66.9256,66.8312,66.869,14872.0
2023-10-16 14:40:00,70.82,70.85,70.8,70.85,10774.0,66.869,66.8973,66.8501,66.8973,10774.0
2023-10-16 14:45:00,70.85,70.85,70.8,70.84,8515.0,66.8973,66.8973,66.8501,66.8878,8515.0
2023-10-16 14:50:00,70.84,70.96,70.84,70.96,8271.0,66.8878,67.0011,66.8878,67.0011,8271.0
2023-10-16 14:55:00,70.97,71.06,70.95,71.05,10619.0,67.0106,67.0956,66.9917,67.0861,10619.0
2023-10-16 15:00:00,71.04,71.05,70.94,70.98,10615.0,67.0767,67.0861,66.9823,67.02,10615.0
2023-10-16 15:05:00,70.98,71.0,70.92,70.97,9192.0,67.02,67.0389,66.9634,67.0106,9192.0
2023-10-16 15:10:00,70.96,70.97,70.91,70.93,12950.0,67.0011,67.0106,66.9539,66.9728,12950.0
2023-10-16 15:15:00,70.95,70.98,70.94,70.94,10408.0,66.9917,67.02,66.9823,66.9823,10408.0
2023-10-16 15:20:00,70.95,71.03,70.93,70.94,21625.0,66.9917,67.0672,66.9728,66.9823,21625.0
2023-10-16 15:25:00,70.95,70.96,70.87,70.91,16431.0,66.9917,67.0011,66.9162,66.9539,16431.0
2023-10-16 15:30:00,70.9,70.95,70.83,70.83,19279.0,66.9445,66.9917,66.8784,66.8784,19279.0
2023-10-16 15:35:00,70.83,70.86,70.79,70.84,21267.0,66.8784,66.9067,66.8406,66.8878,21267.0
2023-10-16 15:40:00,70.83,71.0,70.83,70.92,31256.0,66.8784,67.0389,66.8784,66.9634,31256.0
2023-10-16 15:45:00,70.92,71.0,70.87,70.96,48667.0,66.9634,67.0389,66.9162,67.0011,48667.0
2023-10-16 15:50:00,70.95,71.01,70.9,71.0,85929.0,66.9917,67.0484,66.9445,67.0389,85929.0
2023-10-16 15:55:00,71.01,71.06,70.9,70.91,212303.0,67.0484,67.0956,66.9445,66.9539,212303.0
2023-10-17 09:30:00,70.56,70.88,70.56,70.86,41292.0,66.6235,66.9256,66.6235,66.9067,41292.0
2023-10-17 09:35:00,70.86,70.98,70.74,70.86,20955.0,66.9067,67.02,66.7934,66.9067,20955.0
2023-10-17 09:40:00,70.92,71.06,70.89,70.92,41269.0,66.9634,67.0956,66.9351,66.9634,41269.0
2023-10-17 09:45:00,70.92,71.08,70.69,70.69,15570.0,66.9634,67.1145,66.7462,66.7462,15570.0
2023-10-17 09:50:00,70.7,70.96,70.7,70.75,26449.0,66.7557,67.0011,66.7557,66.8029,26449.0
2023-10-17 09:55:00,70.78,70.86,70.52,70.52,14914.0,66.8312,66.9067,66.5857,66.5857,14914.0
2023-10-17 10:00:00,70.5,70.52,70.34,70.5,11592.0,66.5668,66.5857,66.4157,66.5668,11592.0
2023-10-17 10:05:00,70.52,70.71,70.43,70.71,12474.0,66.5857,66.7651,66.5007,66.7651,12474.0
2023-10-17 10:10:00,70.7,70.88,70.64,70.87,12006.0,66.7557,66.9256,66.699,66.9162,12006.0
2023-10-17 10:15:00,70.88,70.88,70.78,70.81,20141.0,66.9256,66.9256,66.8312,66.8595,20141.0
2023-10-17 10:20:00,70.78,70.86,70.7,70.84,11597.0,66.8312,66.9067,66.7557,66.8878,11597.0
2023-10-17 10:25:00,70.83,70.87,70.76,70.81,5050.0,66.8784,66.9162,66.8123,66.8595,5050.0
2023-10-17 10:30:00,70.81,70.81,70.61,70.62,6733.0,66.8595,66.8595,66.6707,66.6801,6733.0
2023-10-17 10:35:00,70.61,70.69,70.61,70.64,5435.0,66.6707,66.7462,66.6707,66.699,5435.0
2023-10-17 10:40:00,70.65,70.66,70.51,70.64,12090.0,66.7084,66.7179,66.5763,66.699,12090.0
2023-10-17 10:45:00,70.65,70.67,70.4,70.45,7074.0,66.7084,66.7273,66.4724,66.5196,7074.0
2023-10-17 10:50:00,70.43,70.47,70.41,70.45,7023.0,66.5007,66.5385,66.4818,66.5196,7023.0
2023-10-17 10:55:00,70.45,70.56,70.43,70.5,7889.0,66.5196,66.6235,66.5007,66.5668,7889.0
2023-10-17 11:00:00,70.51,70.61,70.5,70.59,9883.0,66.5763,66.6707,66.5668,66.6518,9883.0
2023-10-17 11:05:00,70.59,70.59,70.42,70.53,17818.0,66.6518,66.6518,66.4913,66.5951,17818.0
2023-10-17 11:10:00,70.54,70.62,70.52,70.61,12851.0,66.6046,66.6801,66.5857,66.6707,12851.0
2023-10-17 11:15:00,70.62,70.82,70.62,70.82,68690.0,66.6801,66.869,66.6801,66.869,68690.0
2023-10-17 11:20:00,70.83,70.88,70.8,70.85,14394.0,66.8784,66.9256,66.8501,66.8973,14394.0
2023-10-17 11:25:00,70.86,70.96,70.85,70.92,11043.0,66.9067,67.0011,66.8973,66.9634,11043.0
2023-10-17 11:30:00,70.92,70.99,70.89,70.93,12622.0,66.9634,67.0295,66.9351,66.9728,12622.0
2023-10-17 11:35:00,70.93,71.01,70.93,71.0,20466.0,66.9728,67.0484,66.9728,67.0389,20466.0
2023-10-17 11:40:00,70.99,71.12,70.98,71.12,8331.0,67.0295,67.1522,67.02,67.1522,8331.0
2023-10-17 11:45:00,71.11,71.14,71.07,71.09,14339.0,67.1428,67.1711,67.105,67.1239,14339.0
2023-10-17 11:50:00,71.1,71.22,71.09,71.13,10434.0,67.1333,67.2466,67.1239,67.1617,10434.0
2023-10-17 11:55:00,71.13,71.13,70.97,71.0,13711.0,67.1617,67.1617,67.0106,67.0389,13711.0
2023-10-17 12:00:00,71.0,71.09,71.0,71.07,13010.0,67.0389,67.1239,67.0389,67.105,13010.0
2023-10-17 12:05:00,71.09,71.1,71.04,71.07,6371.0,67.1239,67.1333,67.0767,67.105,6371.0
2023-10-17 12:10:00,71.08,71.1,71.04,71.06,10308.0,67.1145,67.1333,67.0767,67.0956,10308.0
2023-10-17 12:15:00,71.05,71.1,70.98,71.06,39417.0,67.0861,67.1333,67.02,67.0956,39417.0
2023-10-17 12:20:00,71.05,71.1,71.01,71.08,27733.0,67.0861,67.1333,67.0484,67.1145,27733.0
2023-10-17 12:25:00,71.11,71.11,71.05,71.11,7203.0,67.1428,67.1428,67.0861,67.1428,7203.0
2023-10-17 12:30:00,71.11,71.13,71.06,71.08,8118.0,67.1428,67.1617,67.0956,67.1145,8118.0
2023-10-17 12:35:00,71.08,71.08,70.88,70.91,7297.0,67.1145,67.1145,66.9256,66.9539,7297.0
2023-10-17 12:40:00,70.91,70.92,70.82,70.83,8846.0,66.9539,66.9634,66.869,66.8784,8846.0
2023-10-17 12:45:00,70.83,70.95,70.82,70.93,9959.0,66.8784,66.9917,66.869,66.9728,9959.0
2023-10-17 12:50:00,70.92,70.98,70.89,70.98,11177.0,66.9634,67.02,66.9351,67.02,11177.0
2023-10-17 12:55:00,70.97,70.98,70.8,70.85,21668.0,67.0106,67.02,66.8501,66.8973,21668.0
2023-10-17 13:00:00,70.87,70.94,70.81,70.81,44974.0,66.9162,66.9823,66.8595,66.8595,44974.0
2023-10-17 13:05:00,70.82,70.87,70.78,70.8,12217.0,66.869,66.9162,66.8312,66.8501,12217.0
2023-10-17 13:10:00,70.81,70.81,70.69,70.7,10028.0,66.8595,66.8595,66.7462,66.7557,10028.0
2023-10-17 13:15:00,70.69,70.69,70.54,70.58,18923.0,66.7462,66.7462,66.6046,66.6423,18923.0
2023-10-17 13:20:00,70.6,70.66,70.58,70.6,42695.0,66.6612,66.7179,66.6423,66.6612,42695.0
2023-10-17 13:25:00,70.6,70.67,70.58,70.67,12154.0,66.6612,66.7273,66.6423,66.7273,12154.0
2023-10-17 13:30:00,70.68,70.71,70.6,70.62,10525.0,66.7368,66.7651,66.6612,66.6801,10525.0
2023-10-17 13:35:00,70.63,70.63,70.53,70.53,9382.0,66.6896,66.6896,66.5951,66.5951,9382.0
2023-10-17 13:40:00,70.52,70.55,70.45,70.47,14217.0,66.5857,66.614,66.5196,66.5385,14217.0
2023-10-17 13:45:00,70.45,70.49,70.36,70.38,7685.0,66.5196,66.5574,66.4346,66.4535,7685.0
2023-10-17 13:50:00,70.37,70.49,70.34,70.46,13081.0,66.4441,66.5574,66.4157,66.529,13081.0
2023-10-17 13:55:00,70.43,70.49,70.41,70.42,9935.0,66.5007,66.5574,66.4818,66.4913,9935.0
2023-10-17 14:00:00,70.44,70.47,70.38,70.38,9099.0,66.5102,66.5385,66.4535,66.4535,9099.0
2023-10-17 14:05:00,70.36,70.38,70.26,70.28,10990.0,66.4346,66.4535,66.3402,66.3591,10990.0
2023-10-17 14:10:00,70.28,70.31,70.2,70.21,14898.0,66.3591,66.3874,66.2835,66.293,14898.0
2023-10-17 14:15:00,70.22,70.28,70.22,70.24,17133.0,66.3024,66.3591,66.3024,66.3213,17133.0
2023-10-17 14:20:00,70.23,70.32,70.23,70.3,12090.0,66.3119,66.3969,66.3119,66.378,12090.0
2023-10-17 14:25:00,70.3,70.32,70.27,70.3,10212.0,66.378,66.3969,66.3496,66.378,10212.0
2023-10-17 14:30:00,70.3,70.35,70.22,70.23,25252.0,66.378,66.4252,66.3024,66.3119,25252.0
2023-10-17 14:35:00,70.24,70.24,70.16,70.23,13060.0,66.3213,66.3213,66.2458,66.3119,13060.0
2023-10-17 14:40:00,70.22,70.27,70.19,70.19,12697.0,66.3024,66.3496,66.2741,66.2741,12697.0
2023-10-17 14:45:00,70.19,70.23,70.17,70.22,11047.0,66.2741,66.3119,66.2552,66.3024,11047.0
2023-10-17 14:50:00,70.2,70.24,70.11,70.12,13742.0,66.2835,66.3213,66.1986,66.208,13742.0
2023-10-17 14:55:00,70.13,70.23,70.1,70.18,11317.0,66.2175,66.3119,66.1891,66.2647,11317.0
2023-10-17 15:00:00,70.16,70.23,70.14,70.22,13898.0,66.2458,66.3119,66.2269,66.3024,13898.0
2023-10-17 15:05:00,70.23,70.37,70.22,70.32,19160.0,66.3119,66.4441,66.3024,66.3969,19160.0
2023-10-17 15:10:00,70.32,70.37,70.29,70.31,17379.0,66.3969,66.4441,66.3685,66.3874,17379.0
2023-10-17 15:15:00,70.31,70.46,70.28,70.46,59400.0,66.3874,66.529,66.3591,66.529,59400.0
2023-10-17 15:20:00,70.46,70.5,70.3,70.3,20806.0,66.529,66.5668,66.378,66.378,20806.0
2023-10-17 15:25:00,70.31,70.41,70.3,70.39,19775.0,66.3874,66.4818,66.378,66.4629,19775.0
2023-10-17 15:30:00,70.39,70.45,70.33,70.38,26662.0,66.4629,66.5196,66.4063,66.4535,26662.0
2023-10-17 15:35:00,70.38,70.39,70.26,70.32,16063.0,66.4535,66.4629,66.3402,66.3969,16063.0
2023-10-17 15:40:00,70.32,70.34,70.25,70.26,26821.0,66.3969,66.4157,66.3308,66.3402,26821.0
2023-10-17 15:45:00,70.27,70.43,70.26,70.41,29535.0,66.3496,66.5007,66.3402,66.4818,29535.0
2023-10-17 15:50:00,70.41,70.46,70.34,70.42,82329.0,66.4818,66.529,66.4157,66.4913,82329.0
2023-10-17 15:55:00,70.42,70.59,70.4,70.58,202066.0,66.4913,66.6518,66.4724,66.6423,202066.0
2023-10-18 09:30:00,70.38,70.6,70.29,70.53,79917.0,66.4535,66.6612,66.3685,66.5951,79917.0
2023-10-18 09:35:00,70.47,70.56,70.36,70.39,13807.0,66.5385,66.6235,66.4346,66.4629,13807.0
2023-10-18 09:40:00,70.36,70.68,70.34,70.67,102426.0,66.4346,66.7368,66.4157,66.7273,102426.0
2023-10-18 09:45:00,70.67,70.8,70.37,70.43,15358.0,66.7273,66.8501,66.4441,66.5007,15358.0
2023-10-18 09:50:00,70.4,70.43,70.22,70.25,8193.0,66.4724,66.5007,66.3024,66.3308,8193.0
2023-10-18 09:55:00,70.28,70.31,70.11,70.2,15052.0,66.3591,66.3874,66.1986,66.2835,15052.0
2023-10-18 10:00:00,70.29,70.34,70.14,70.19,13994.0,66.3685,66.4157,66.2269,66.2741,13994.0
2023-10-18 10:05:00,70.21,70.45,70.16,70.23,82990.0,66.293,66.5196,66.2458,66.3119,82990.0
2023-10-18 10:10:00,70.2,70.22,69.97,70.01,23142.0,66.2835,66.3024,66.0664,66.1041,23142.0
2023-10-18 10:15:00,70.0,70.19,69.92,70.19,25203.0,66.0947,66.2741,66.0192,66.2741,25203.0
2023-10-18 10:20:00,70.14,70.16,70.05,70.14,9480.0,66.2269,66.2458,66.1419,66.2269,9480.0
2023-10-18 10:25:00,70.12,70.17,69.97,69.99,24743.0,66.208,66.2552,66.0664,66.0853,24743.0
2023-10-18 10:30:00,69.97,70.18,69.94,70.13,15065.0,66.0664,66.2647,66.0381,66.2175,15065.0
2023-10-18 10:35:00,70.13,70.24,70.12,70.21,7377.0,66.2175,66.3213,66.208,66.293,7377.0
2023-10-18 10:40:00,70.19,70.21,70.08,70.12,11648.0,66.2741,66.293,66.1702,66.208,11648.0
2023-10-18 10:45:00,70.1,70.14,69.9,69.91,9301.0,66.1891,66.2269,66.0003,66.0097,9301.0
2023-10-18 10:50:00,69.89,69.91,69.78,69.83,9468.0,65.9908,66.0097,65.887,65.9342,9468.0
2023-10-18 10:55:00,69.81,70.04,69.81,70.04,15859.0,65.9153,66.1325,65.9153,66.1325,15859.0
2023-10-18 11:00:00,70.03,70.05,69.93,70.02,11235.0,66.123,66.1419,66.0286,66.1136,11235.0
2023-10-18 11:05:00,70.03,70.09,69.93,69.95,11734.0,66.123,66.1797,66.0286,66.0475,11734.0
2023-10-18 11:10:00,69.95,69.95,69.76,69.85,15014.0,66.0475,66.0475,65.8681,65.9531,15014.0
2023-10-18 11:15:00,69.86,69.99,69.86,69.99,3822.0,65.9625,66.0853,65.9625,66.0853,3822.0
2023-10-18 11:20:00,70.01,70.08,69.95,70.02,7164.0,66.1041,66.1702,66.0475,66.1136,7164.0
2023-10-18 11:25:00,70.02,70.14,69.92,69.92,8453.0,66.1136,66.2269,66.0192,66.0192,8453.0
2023-10-18 11:30:00,69.89,69.89,69.77,69.85,7903.0,65.9908,65.9908,65.8775,65.9531,7903.0
2023-10-18 11:35:00,69.86,69.94,69.79,69.92,4626.0,65.9625,66.0381,65.8964,66.0192,4626.0
2023-10-18 11:40:00,69.92,70.0,69.89,69.97,6328.0,66.0192,66.0947,65.9908,66.0664,6328.0
2023-10-18 11:45:00,69.96,69.96,69.72,69.76,7754.0,66.0569,66.0569,65.8303,65.8681,7754.0
2023-10-18 11:50:00,69.73,69.75,69.63,69.68,11036.0,65.8398,65.8587,65.7453,65.7926,11036.0
2023-10-18 11:55:00,69.68,69.7,69.63,69.7,16084.0,65.7926,65.8114,65.7453,65.8114,16084.0
2023-10-18 12:00:00,69.68,69.81,69.52,69.8,26320.0,65.7926,65.9153,65.6415,65.9059,26320.0
2023-10-18 12:05:00,69.8,69.8,69.72,69.74,8750.0,65.9059,65.9059,65.8303,65.8492,8750.0
2023-10-18 12:10:00,69.75,69.75,69.58,69.61,6415.0,65.8587,65.8587,65.6981,65.7265,6415.0
2023-10-18 12:15:00,69.61,69.67,69.58,69.64,5226.0,65.7265,65.7831,65.6981,65.7548,5226.0
2023-10-18 12:20:00,69.65,69.71,69.64,69.68,6173.0,65.7642,65.8209,65.7548,65.7926,6173.0
2023-10-18 12:25:00,69.68,69.74,69.67,69.68,9422.0,65.7926,65.8492,65.7831,65.7926,9422.0
2023-10-18 12:30:00,69.7,69.72,69.61,69.61,5505.0,65.8114,65.8303,65.7265,65.7265,5505.0
2023-10-18 12:35:00,69.59,69.69,69.59,69.67,10370.0,65.7076,65.802,65.7076,65.7831,10370.0
2023-10-18 12:40:00,69.67,69.8,69.66,69.79,5300.0,65.7831,65.9059,65.7737,65.8964,5300.0
2023-10-18 12:45:00,69.8,69.83,69.76,69.77,8863.0,65.9059,65.9342,65.8681,65.8775,8863.0
2023-10-18 12:50:00,69.78,69.8,69.75,69.78,7086.0,65.887,65.9059,65.8587,65.887,7086.0
2023-10-18 12:55:00,69.78,69.91,69.76,69.88,4271.0,65.887,66.0097,65.8681,65.9814,4271.0
2023-10-18 13:00:00,69.89,70.16,69.84,70.16,13624.0,65.9908,66.2458,65.9436,66.2458,13624.0
2023-10-18 13:05:00,70.16,70.21,70.07,70.19,7242.0,66.2458,66.293,66.1608,66.2741,7242.0
2023-10-18 13:10:00,70.19,70.26,70.1,70.12,9374.0,66.2741,66.3402,66.1891,66.208,9374.0
2023-10-18 13:15:00,70.14,70.22,70.06,70.09,10382.0,66.2269,66.3024,66.1514,66.1797,10382.0
2023-10-18 13:20:00,70.09,70.12,70.03,70.09,9409.0,66.1797,66.208,66.123,66.1797,9409.0
2023-10-18 13:25:00,70.12,70.19,70.11,70.17,6540.0,66.208,66.2741,66.1986,66.2552,6540.0
2023-10-18 13:30:00,70.14,70.14,69.9,69.96,12861.0,66.2269,66.2269,66.0003,66.0569,12861.0
2023-10-18 13:35:00,69.95,70.01,69.92,70.01,10246.0,66.0475,66.1041,66.0192,66.1041,10246.0
2023-10-18 13:40:00,70.02,70.13,70.02,70.11,5886.0,66.1136,66.2175,66.1136,66.1986,5886.0
2023-10-18 13:45:00,70.09,70.09,70.03,70.07,10846.0,66.1797,66.1797,66.123,66.1608,10846.0
2023-10-18 13:50:00,70.06,70.16,70.06,70.16,11402.0,66.1514,66.2458,66.1514,66.2458,11402.0
2023-10-18 13:55:00,70.18,70.26,70.16,70.24,6262.0,66.2647,66.3402,66.2458,66.3213,6262.0
2023-10-18 14:00:00,70.24,70.27,70.16,70.23,7256.0,66.3213,66.3496,66.2458,66.3119,7256.0
2023-10-18 14:05:00,70.25,70.41,70.2,70.33,10218.0,66.3308,66.4818,66.2835,66.4063,10218.0
2023-10-18 14:10:00,70.34,70.4,70.34,70.39,3418.0,66.4157,66.4724,66.4157,66.4629,3418.0
2023-10-18 14:15:00,70.39,70.39,70.26,70.29,6427.0,66.4629,66.4629,66.3402,66.3685,6427.0
2023-10-18 14:20:00,70.3,70.3,70.24,70.26,5590.0,66.378,66.378,66.3213,66.3402,5590.0
2023-10-18 14:25:00,70.26,70.29,70.24,70.26,17818.0,66.3402,66.3685,66.3213,66.3402,17818.0
2023-10-18 14:30:00,70.26,70.47,70.26,70.45,11059.0,66.3402,66.5385,66.3402,66.5196,11059.0
2023-10-18 14:35:00,70.44,70.44,70.31,70.36,16435.0,66.5102,66.5102,66.3874,66.4346,16435.0
2023-10-18 14:40:00,70.36,70.47,70.35,70.47,23972.0,66.4346,66.5385,66.4252,66.5385,23972.0
2023-10-18 14:45:00,70.48,70.51,70.39,70.44,18335.0,66.5479,66.5763,66.4629,66.5102,18335.0
2023-10-18 14:50:00,70.44,70.44,70.28,70.32,48447.0,66.5102,66.5102,66.3591,66.3969,48447.0
2023-10-18 14:55:00,70.33,70.39,70.32,70.34,12262.0,66.4063,66.4629,66.3969,66.4157,12262.0
2023-10-18 15:00:00,70.34,70.34,70.21,70.3,16205.0,66.4157,66.4157,66.293,66.378,16205.0
2023-10-18 15:05:00,70.29,70.31,70.23,70.27,16733.0,66.3685,66.3874,66.3119,66.3496,16733.0
2023-10-18 15:10:00,70.28,70.45,70.28,70.43,10700.0,66.3591,66.5196,66.3591,66.5007,10700.0
2023-10-18 15:15:00,70.42,70.47,70.4,70.45,9010.0,66.4913,66.5385,66.4724,66.5196,9010.0
2023-10-18 15:20:00,70.44,70.45,70.39,70.44,11083.0,66.5102,66.5196,66.4629,66.5102,11083.0
2023-10-18 15:25:00,70.44,70.44,70.29,70.32,14526.0,66.5102,66.5102,66.3685,66.3969,14526.0
2023-10-18 15:30:00,70.34,70.52,70.34,70.51,18759.0,66.4157,66.5857,66.4157,66.5763,18759.0
2023-10-18 15:35:00,70.51,70.53,70.43,70.45,18431.0,66.5763,66.5951,66.5007,66.5196,18431.0
2023-10-18 15:40:00,70.44,70.45,70.38,70.38,27843.0,66.5102,66.5196,66.4535,66.4535,27843.0
2023-10-18 15:45:00,70.37,70.37,70.24,70.35,34971.0,66.4441,66.4441,66.3213,66.4252,34971.0
2023-10-18 15:50:00,70.37,70.49,70.37,70.45,50291.0,66.4441,66.5574,66.4441,66.5196,50291.0
2023-10-18 15:55:00,70.45,70.47,70.38,70.42,138782.0,66.5196,66.5385,66.4535,66.4913,138782.0
2023-10-19 09:30:00,70.32,70.32,70.0,70.16,46577.0,66.3969,66.3969,66.0947,66.2458,46577.0
2023-10-19 09:35:00,70.15,70.19,69.83,69.99,33971.0,66.2363,66.2741,65.9342,66.0853,33971.0
2023-10-19 09:40:00,70.0,70.2,69.99,70.14,105177.0,66.0947,66.2835,66.0853,66.2269,105177.0
2023-10-19 09:45:00,70.11,70.16,70.07,70.11,4367.0,66.1986,66.2458,66.1608,66.1986,4367.0
2023-10-19 09:50:00,70.05,70.24,70.04,70.22,8544.0,66.1419,66.3213,66.1325,66.3024,8544.0
2023-10-19 09:55:00,70.25,70.36,70.17,70.36,11749.0,66.3308,66.4346,66.2552,66.4346,11749.0
2023-10-19 10:00:00,70.32,70.36,70.23,70.34,57969.0,66.3969,66.4346,66.3119,66.4157,57969.0
2023-10-19 10:05:00,70.34,70.35,69.99,70.07,18068.0,66.4157,66.4252,66.0853,66.1608,18068.0
2023-10-19 10:10:00,70.08,70.1,69.94,70.07,40663.0,66.1702,66.1891,66.0381,66.1608,40663.0
2023-10-19 10:15:00,70.06,70.1,69.95,70.01,24705.0,66.1514,66.1891,66.0475,66.1041,24705.0
2023-10-19 10:20:00,70.0,70.01,69.82,69.88,19834.0,66.0947,66.1041,65.9247,65.9814,19834.0
2023-10-19 10:25:00,69.89,69.9,69.8,69.85,39012.0,65.9908,66.0003,65.9059,65.9531,39012.0
2023-10-19 10:30:00,69.87,69.87,69.66,69.82,33347.0,65.972,65.972,65.7737,65.9247,33347.0
2023-10-19 10:35:00,69.8,69.87,69.62,69.69,14128.0,65.9059,65.972,65.7359,65.802,14128.0
2023-10-19 10:40:00,69.67,69.8,69.67,69.75,12502.0,65.7831,65.9059,65.7831,65.8587,12502.0
2023-10-19 10:45:00,69.75,69.87,69.72,69.83,15710.0,65.8587,65.972,65.8303,65.9342,15710.0
2023-10-19 10:50:00,69.8,69.98,69.8,69.87,14166.0,65.9059,66.0758,65.9059,65.972,14166.0
2023-10-19 10:55:00,69.85,69.87,69.72,69.73,6784.0,65.9531,65.972,65.8303,65.8398,6784.0
2023-10-19 11:00:00,69.72,69.79,69.71,69.73,8571.0,65.8303,65.8964,65.8209,65.8398,8571.0
2023-10-19 11:05:00,69.71,69.79,69.67,69.68,13452.0,65.8209,65.8964,65.7831,65.7926,13452.0
2023-10-19 11:10:00,69.69,69.75,69.64,69.75,13361.0,65.802,65.8587,65.7548,65.8587,13361.0
2023-10-19 11:15:00,69.75,69.94,69.74,69.91,10262.0,65.8587,66.0381,65.8492,66.0097,10262.0
2023-10-19 11:20:00,69.92,70.09,69.89,70.06,10004.0,66.0192,66.1797,65.9908,66.1514,10004.0
2023-10-19 11:25:00,70.07,70.19,70.07,70.15,10586.0,66.1608,66.2741,66.1608,66.2363,10586.0
2023-10-19 11:30:00,70.18,70.27,70.16,70.27,4759.0,66.2647,66.3496,66.2458,66.3496,4759.0
2023-10-19 11:35:00,70.26,70.4,70.26,70.4,6815.0,66.3402,66.4724,66.3402,66.4724,6815.0
2023-10-19 11:40:00,70.42,70.45,70.41,70.43,7508.0,66.4913,66.5196,66.4818,66.5007,7508.0
2023-10-19 11:45:00,70.42,70.49,70.41,70.47,6130.0,66.4913,66.5574,66.4818,66.5385,6130.0
2023-10-19 11:50:00,70.45,70.45,70.28,70.31,7360.0,66.5196,66.5196,66.3591,66.3874,7360.0
2023-10-19 11:55:00,70.33,70.4,70.3,70.36,6702.0,66.4063,66.4724,66.378,66.4346,6702.0
2023-10-19 12:00:00,70.34,70.64,70.18,70.52,22576.0,66.4157,66.699,66.2647,66.5857,22576.0
2023-10-19 12:05:00,70.55,70.55,70.35,70.41,20668.0,66.614,66.614,66.4252,66.4818,20668.0
2023-10-19 12:10:00,70.41,70.47,70.36,70.4,11618.0,66.4818,66.5385,66.4346,66.4724,11618.0
2023-10-19 12:15:00,70.42,70.52,70.38,70.46,21488.0,66.4913,66.5857,66.4535,66.529,21488.0
2023-10-19 12:20:00,70.46,70.6,70.43,70.43,12120.0,66.529,66.6612,66.5007,66.5007,12120.0
2023-10-19 12:25:00,70.36,70.36,69.93,69.96,19435.0,66.4346,66.4346,66.0286,66.0569,19435.0
2023-10-19 12:30:00,69.98,70.2,69.92,69.94,14463.0,66.0758,66.2835,66.0192,66.0381,14463.0
2023-10-19 12:35:00,69.94,69.95,69.72,69.82,12482.0,66.0381,66.0475,65.8303,65.9247,12482.0
2023-10-19 12:40:00,69.84,70.05,69.75,69.9,18036.0,65.9436,66.1419,65.8587,66.0003,18036.0
2023-10-19 12:45:00,69.95,70.12,69.95,70.11,12756.0,66.0475,66.208,66.0475,66.1986,12756.0
2023-10-19 12:50:00,70.06,70.18,70.01,70.14,12063.0,66.1514,66.2647,66.1041,66.2269,12063.0
2023-10-19 12:55:00,70.21,70.26,70.18,70.26,15586.0,66.293,66.3402,66.2647,66.3402,15586.0
2023-10-19 13:00:00,70.26,70.38,70.22,70.25,16273.0,66.3402,66.4535,66.3024,66.3308,16273.0
2023-10-19 13:05:00,70.26,70.38,70.25,70.36,16806.0,66.3402,66.4535,66.3308,66.4346,16806.0
2023-10-19 13:10:00,70.35,70.36,70.11,70.13,12843.0,66.4252,66.4346,66.1986,66.2175,12843.0
2023-10-19 13:15:00,70.12,70.23,70.02,70.19,14485.0,66.208,66.3119,66.1136,66.2741,14485.0
2023-10-19 13:20:00,70.19,70.24,70.04,70.09,12710.0,66.2741,66.3213,66.1325,66.1797,12710.0
2023-10-19 13:25:00,70.05,70.2,70.02,70.19,13730.0,66.1419,66.2835,66.1136,66.2741,13730.0
2023-10-19 13:30:00,70.21,70.27,70.03,70.03,13491.0,66.293,66.3496,66.123,66.123,13491.0
2023-10-19 13:35:00,70.04,70.06,69.91,69.94,11171.0,66.1325,66.1514,66.0097,66.0381,11171.0
2023-10-19 13:40:00,69.94,69.98,69.84,69.86,10817.0,66.0381,66.0758,65.9436,65.9625,10817.0
2023-10-19 13:45:00,69.87,69.93,69.75,69.75,17898.0,65.972,66.0286,65.8587,65.8587,17898.0
2023-10-19 13:50:00,69.75,69.87,69.75,69.87,7295.0,65.8587,65.972,65.8587,65.972,7295.0
2023-10-19 13:55:00,69.87,70.02,69.87,69.93,9025.0,65.972,66.1136,65.972,66.0286,9025.0
2023-10-19 14:00:00,69.91,70.11,69.9,70.08,5279.0,66.0097,66.1986,66.0003,66.1702,5279.0
2023-10-19 14:05:00,70.05,70.06,69.88,69.89,5063.0,66.1419,66.1514,65.9814,65.9908,5063.0
2023-10-19 14:10:00,69.89,69.97,69.88,69.9,7189.0,65.9908,66.0664,65.9814,66.0003,7189.0
2023-10-19 14:15:00,69.89,69.95,69.84,69.88,5932.0,65.9908,66.0475,65.9436,65.9814,5932.0
2023-10-19 14:20:00,69.9,69.9,69.74,69.77,13023.0,66.0003,66.0003,65.8492,65.8775,13023.0
2023-10-19 14:25:00,69.75,69.9,69.72,69.89,8742.0,65.8587,66.0003,65.8303,65.9908,8742.0
2023-10-19 14:30:00,69.87,69.87,69.72,69.79,7129.0,65.972,65.972,65.8303,65.8964,7129.0
2023-10-19 14:35:00,69.79,69.79,69.71,69.75,9071.0,65.8964,65.8964,65.8209,65.8587,9071.0
2023-10-19 14:40:00,69.74,69.74,69.6,69.6,9344.0,65.8492,65.8492,65.717,65.717,9344.0
2023-10-19 14:45:00,69.6,69.66,69.57,69.57,9587.0,65.717,65.7737,65.6887,65.6887,9587.0
2023-10-19 14:50:00,69.56,69.57,69.49,69.51,11454.0,65.6793,65.6887,65.6132,65.632,11454.0
2023-10-19 14:55:00,69.5,69.57,69.41,69.48,16565.0,65.6226,65.6887,65.5376,65.6037,16565.0
2023-10-19 15:00:00,69.48,69.56,69.43,69.52,13774.0,65.6037,65.6793,65.5565,65.6415,13774.0
2023-10-19 15:05:00,69.52,69.53,69.4,69.42,11766.0,65.6415,65.6509,65.5282,65.5471,11766.0
2023-10-19 15:10:00,69.42,69.49,69.39,69.41,15234.0,65.5471,65.6132,65.5187,65.5376,15234.0
2023-10-19 15:15:00,69.41,69.49,69.33,69.49,15919.0,65.5376,65.6132,65.4621,65.6132,15919.0
2023-10-19 15:20:00,69.49,69.6,69.47,69.55,17267.0,65.6132,65.717,65.5943,65.6698,17267.0
2023-10-19 15:25:00,69.54,69.62,69.5,69.51,16513.0,65.6604,65.7359,65.6226,65.632,16513.0
2023-10-19 15:30:00,69.55,69.72,69.55,69.66,22806.0,65.6698,65.8303,65.6698,65.7737,22806.0
2023-10-19 15:35:00,69.64,69.71,69.58,69.61,18249.0,65.7548,65.8209,65.6981,65.7265,18249.0
2023-10-19 15:40:00,69.6,69.61,69.45,69.46,24353.0,65.717,65.7265,65.5754,65.5848,24353.0
2023-10-19 15:45:00,69.44,69.57,69.37,69.57,37795.0,65.5659,65.6887,65.4999,65.6887,37795.0
2023-10-19 15:50:00,69.58,69.66,69.49,69.51,82750.0,65.6981,65.7737,65.6132,65.632,82750.0
2023-10-19 15:55:00,69.51,69.62,69.44,69.52,173093.0,65.632,65.7359,65.5659,65.6415,173093.0
2023-10-20 09:30:00,69.7,70.02,69.7,69.92,168440.0,65.8114,66.1136,65.8114,66.0192,168440.0
2023-10-20 09:35:00,70.01,70.07,69.85,69.87,2902.0,66.1041,66.1608,65.9531,65.972,2902.0
2023-10-20 09:40:00,69.84,70.03,69.84,69.96,5372.0,65.9436,66.123,65.9436,66.0569,5372.0
2023-10-20 09:45:00,70.02,70.1,69.93,70.02,8342.0,66.1136,66.1891,66.0286,66.1136,8342.0
2023-10-20 09:50:00,70.05,70.12,69.96,69.96,6310.0,66.1419,66.208,66.0569,66.0569,6310.0
2023-10-20 09:55:00,69.98,69.98,69.76,69.86,4866.0,66.0758,66.0758,65.8681,65.9625,4866.0
2023-10-20 10:00:00,69.82,69.82,69.72,69.72,5516.0,65.9247,65.9247,65.8303,65.8303,5516.0
2023-10-20 10:05:00,69.72,69.88,69.68,69.87,6310.0,65.8303,65.9814,65.7926,65.972,6310.0
2023-10-20 10:10:00,69.87,69.87,69.7,69.84,7307.0,65.972,65.972,65.8114,65.9436,7307.0
2023-10-20 10:15:00,69.85,69.89,69.65,69.67,8736.0,65.9531,65.9908,65.7642,65.7831,8736.0
2023-10-20 10:20:00,69.63,69.79,69.57,69.72,9069.0,65.7453,65.8964,65.6887,65.8303,9069.0
2023-10-20 10:25:00,69.72,69.79,69.7,69.7,4744.0,65.8303,65.8964,65.8114,65.8114,4744.0
2023-10-20 10:30:00,69.69,69.87,69.66,69.87,18343.0,65.802,65.972,65.7737,65.972,18343.0
2023-10-20 10:35:00,69.89,69.92,69.73,69.78,16162.0,65.9908,66.0192,65.8398,65.887,16162.0
2023-10-20 10:40:00,69.76,69.8,69.7,69.72,14976.0,65.8681,65.9059,65.8114,65.8303,14976.0
2023-10-20 10:45:00,69.72,69.98,69.66,69.92,7494.0,65.8303,66.0758,65.7737,66.0192,7494.0
2023-10-20 10:50:00,69.95,70.03,69.91,69.93,30003.0,66.0475,66.123,66.0097,66.0286,30003.0
2023-10-20 10:55:00,69.96,70.0,69.8,69.89,20870.0,66.0569,66.0947,65.9059,65.9908,20870.0
2023-10-20 11:00:00,69.91,69.99,69.82,69.9,18677.0,66.0097,66.0853,65.9247,66.0003,18677.0
2023-10-20 11:05:00,69.92,69.96,69.74,69.74,8266.0,66.0192,66.0569,65.8492,65.8492,8266.0
2023-10-20 11:10:00,69.75,69.75,69.66,69.74,7293.0,65.8587,65.8587,65.7737,65.8492,7293.0
2023-10-20 11:15:00,69.76,69.85,69.7,69.85,13696.0,65.8681,65.9531,65.8114,65.9531,13696.0
2023-10-20 11:20:00,69.85,69.85,69.74,69.77,9241.0,65.9531,65.9531,65.8492,65.8775,9241.0
2023-10-20 11:25:00,69.77,69.84,69.73,69.73,39474.0,65.8775,65.9436,65.8398,65.8398,39474.0
2023-10-20 11:30:00,69.72,69.76,69.59,69.71,12216.0,65.8303,65.8681,65.7076,65.8209,12216.0
2023-10-20 11:35:00,69.72,69.8,69.64,69.72,17050.0,65.8303,65.9059,65.7548,65.8303,17050.0
2023-10-20 11:40:00,69.74,69.81,69.71,69.77,14483.0,65.8492,65.9153,65.8209,65.8775,14483.0
2023-10-20 11:45:00,69.74,69.82,69.71,69.75,24033.0,65.8492,65.9247,65.8209,65.8587,24033.0
2023-10-20 11:50:00,69.74,69.77,69.64,69.77,28721.0,65.8492,65.8775,65.7548,65.8775,28721.0
2023-10-20 11:55:00,69.77,69.8,69.73,69.77,11682.0,65.8775,65.9059,65.8398,65.8775,11682.0
2023-10-20 12:00:00,69.77,69.79,69.62,69.67,29231.0,65.8775,65.8964,65.7359,65.7831,29231.0
2023-10-20 12:05:00,69.67,69.67,69.5,69.56,19662.0,65.7831,65.7831,65.6226,65.6793,19662.0
2023-10-20 12:10:00,69.56,69.56,69.48,69.5,13840.0,65.6793,65.6793,65.6037,65.6226,13840.0
2023-10-20 12:15:00,69.51,69.51,69.43,69.46,12140.0,65.632,65.632,65.5565,65.5848,12140.0
2023-10-20 12:20:00,69.46,69.75,69.45,69.75,21863.0,65.5848,65.8587,65.5754,65.8587,21863.0
2023-10-20 12:25:00,69.77,69.77,69.49,69.63,12700.0,65.8775,65.8775,65.6132,65.7453,12700.0
2023-10-20 12:30:00,69.62,69.63,69.48,69.51,4936.0,65.7359,65.7453,65.6037,65.632,4936.0
2023-10-20 12:35:00,69.49,69.6,69.49,69.57,7437.0,65.6132,65.717,65.6132,65.6887,7437.0
2023-10-20 12:40:00,69.57,69.58,69.47,69.48,5120.0,65.6887,65.6981,65.5943,65.6037,5120.0
2023-10-20 12:45:00,69.48,69.59,69.48,69.59,6850.0,65.6037,65.7076,65.6037,65.7076,6850.0
2023-10-20 12:50:00,69.58,69.58,69.49,69.5,4185.0,65.6981,65.6981,65.6132,65.6226,4185.0
2023-10-20 12:55:00,69.49,69.61,69.44,69.51,7208.0,65.6132,65.7265,65.5659,65.632,7208.0
2023-10-20 13:00:00,69.47,69.5,69.3,69.34,6171.0,65.5943,65.6226,65.4338,65.4715,6171.0
2023-10-20 13:05:00,69.28,69.34,69.27,69.34,8707.0,65.4149,65.4715,65.4054,65.4715,8707.0
2023-10-20 13:10:00,69.36,69.46,69.33,69.45,4523.0,65.4904,65.5848,65.4621,65.5754,4523.0
2023-10-20 13:15:00,69.44,69.57,69.42,69.53,7561.0,65.5659,65.6887,65.5471,65.6509,7561.0
2023-10-20 13:20:00,69.52,69.57,69.42,69.48,10006.0,65.6415,65.6887,65.5471,65.6037,10006.0
2023-10-20 13:25:00,69.47,69.48,69.32,69.4,9640.0,65.5943,65.6037,65.4526,65.5282,9640.0
2023-10-20 13:30:00,69.41,69.41,69.34,69.4,10214.0,65.5376,65.5376,65.4715,65.5282,10214.0
2023-10-20 13:35:00,69.39,69.45,69.36,69.37,12839.0,65.5187,65.5754,65.4904,65.4999,12839.0
2023-10-20 13:40:00,69.38,69.48,69.37,69.42,6918.0,65.5093,65.6037,65.4999,65.5471,6918.0
2023-10-20 13:45:00,69.42,69.46,69.39,69.42,8347.0,65.5471,65.5848,65.5187,65.5471,8347.0
2023-10-20 13:50:00,69.39,69.53,69.39,69.53,8922.0,65.5187,65.6509,65.5187,65.6509,8922.0
2023-10-20 13:55:00,69.55,69.56,69.52,69.55,5408.0,65.6698,65.6793,65.6415,65.6698,5408.0
2023-10-20 14:00:00,69.56,69.57,69.41,69.45,14065.0,65.6793,65.6887,65.5376,65.5754,14065.0
2023-10-20 14:05:00,69.45,69.45,69.35,69.36,8710.0,65.5754,65.5754,65.481,65.4904,8710.0
2023-10-20 14:10:00,69.34,69.35,69.17,69.23,11867.0,65.4715,65.481,65.311,65.3677,11867.0
2023-10-20 14:15:00,69.22,69.26,69.16,69.19,7971.0,65.3582,65.396,65.3016,65.3299,7971.0
2023-10-20 14:20:00,69.18,69.22,69.07,69.09,19182.0,65.3205,65.3582,65.2166,65.2355,19182.0
2023-10-20 14:25:00,69.08,69.14,69.07,69.1,25253.0,65.226,65.2827,65.2166,65.2449,25253.0
2023-10-20 14:30:00,69.1,69.21,69.08,69.21,31264.0,65.2449,65.3488,65.226,65.3488,31264.0
2023-10-20 14:35:00,69.22,69.3,69.13,69.15,38147.0,65.3582,65.4338,65.2732,65.2921,38147.0
2023-10-20 14:40:00,69.13,69.15,69.08,69.12,31085.0,65.2732,65.2921,65.226,65.2638,31085.0
2023-10-20 14:45:00,69.12,69.18,69.1,69.11,32717.0,65.2638,65.3205,65.2449,65.2544,32717.0
2023-10-20 14:50:00,69.1,69.16,69.08,69.1,23833.0,65.2449,65.3016,65.226,65.2449,23833.0
2023-10-20 14:55:00,69.1,69.13,69.04,69.07,31071.0,65.2449,65.2732,65.1883,65.2166,31071.0
2023-10-20 15:00:00,69.08,69.2,69.04,69.05,34652.0,65.226,65.3393,65.1883,65.1977,34652.0
2023-10-20 15:05:00,69.02,69.09,68.93,68.93,45279.0,65.1694,65.2355,65.0844,65.0844,45279.0
2023-10-20 15:10:00,68.93,68.99,68.89,68.97,14022.0,65.0844,65.1411,65.0466,65.1222,14022.0
2023-10-20 15:15:00,68.95,69.06,68.89,69.03,32228.0,65.1033,65.2071,65.0466,65.1788,32228.0
2023-10-20 15:20:00,69.02,69.02,68.86,68.89,10710.0,65.1694,65.1694,65.0183,65.0466,10710.0
2023-10-20 15:25:00,68.89,68.95,68.8,68.94,10935.0,65.0466,65.1033,64.9617,65.0938,10935.0
2023-10-20 15:30:00,68.94,68.99,68.91,68.99,26859.0,65.0938,65.1411,65.0655,65.1411,26859.0
2023-10-20 15:35:00,68.99,68.99,68.77,68.77,21535.0,65.1411,65.1411,64.9333,64.9333,21535.0
2023-10-20 15:40:00,68.75,68.75,68.57,68.58,27736.0,64.9144,64.9144,64.7445,64.7539,27736.0
2023-10-20 15:45:00,68.57,68.71,68.55,68.71,45104.0,64.7445,64.8767,64.7256,64.8767,45104.0
2023-10-20 15:50:00,68.71,68.76,68.62,68.67,63925.0,64.8767,64.9239,64.7917,64.8389,63925.0
2023-10-20 15:55:00,68.66,68.77,68.52,68.55,242800.0,64.8295,64.9333,64.6973,64.7256,242800.0
2023-10-23 09:30:00,68.08,68.33,67.83,68.25,46871.0,64.2818,64.5179,64.0458,64.4423,46871.0
2023-10-23 09:35:00,68.33,68.53,68.18,68.5,22057.0,64.5179,64.7067,64.3762,64.6784,22057.0
2023-10-23 09:40:00,68.49,68.54,68.37,68.46,12133.0,64.6689,64.7162,64.5556,64.6406,12133.0
2023-10-23 09:45:00,68.44,68.77,68.37,68.77,9846.0,64.6217,64.9333,64.5556,64.9333,9846.0
2023-10-23 09:50:00,68.79,68.86,68.64,68.81,10093.0,64.9522,65.0183,64.8106,64.9711,10093.0
2023-10-23 09:55:00,68.8,68.92,68.69,68.91,8536.0,64.9617,65.075,64.8578,65.0655,8536.0
2023-10-23 10:00:00,68.94,69.02,68.67,68.69,11414.0,65.0938,65.1694,64.8389,64.8578,11414.0
2023-10-23 10:05:00,68.7,68.92,68.69,68.92,14387.0,64.8672,65.075,64.8578,65.075,14387.0
2023-10-23 10:10:00,68.91,68.98,68.86,68.87,19707.0,65.0655,65.1316,65.0183,65.0277,19707.0
2023-10-23 10:15:00,68.89,68.97,68.82,68.85,6969.0,65.0466,65.1222,64.9805,65.0089,6969.0
2023-10-23 10:20:00,68.78,68.81,68.72,68.8,6006.0,64.9428,64.9711,64.8861,64.9617,6006.0
2023-10-23 10:25:00,68.79,68.83,68.46,68.47,14775.0,64.9522,64.99,64.6406,64.6501,14775.0
2023-10-23 10:30:00,68.45,68.56,68.4,68.42,10798.0,64.6312,64.735,64.584,64.6029,10798.0
2023-10-23 10:35:00,68.41,68.57,68.38,68.55,10161.0,64.5934,64.7445,64.5651,64.7256,10161.0
2023-10-23 10:40:00,68.55,68.72,68.55,68.71,5253.0,64.7256,64.8861,64.7256,64.8767,5253.0
2023-10-23 10:45:00,68.72,68.88,68.72,68.83,9266.0,64.8861,65.0372,64.8861,64.99,9266.0
2023-10-23 10:50:00,68.85,68.97,68.72,68.75,20494.0,65.0089,65.1222,64.8861,64.9144,20494.0
2023-10-23 10:55:00,68.73,68.75,68.58,68.6,43143.0,64.8956,64.9144,64.7539,64.7728,43143.0
2023-10-23 11:00:00,68.64,68.75,68.64,68.72,5650.0,64.8106,64.9144,64.8106,64.8861,5650.0
2023-10-23 11:05:00,68.73,68.86,68.73,68.83,12392.0,64.8956,65.0183,64.8956,64.99,12392.0
2023-10-23 11:10:00,68.82,68.85,68.76,68.84,15540.0,64.9805,65.0089,64.9239,64.9994,15540.0
2023-10-23 11:15:00,68.85,68.94,68.8,68.91,16027.0,65.0089,65.0938,64.9617,65.0655,16027.0
2023-10-23 11:20:00,68.92,69.15,68.92,69.05,10188.0,65.075,65.2921,65.075,65.1977,10188.0
2023-10-23 11:25:00,69.04,69.11,69.0,69.08,21422.0,65.1883,65.2544,65.1505,65.226,21422.0
2023-10-23 11:30:00,69.09,69.21,69.08,69.18,10839.0,65.2355,65.3488,65.226,65.3205,10839.0
2023-10-23 11:35:00,69.19,69.3,69.16,69.28,17508.0,65.3299,65.4338,65.3016,65.4149,17508.0
2023-10-23 11:40:00,69.27,69.28,69.05,69.09,16039.0,65.4054,65.4149,65.1977,65.2355,16039.0
2023-10-23 11:45:00,69.1,69.14,68.94,69.05,14710.0,65.2449,65.2827,65.0938,65.1977,14710.0
2023-10-23 11:50:00,69.05,69.05,68.89,69.01,15753.0,65.1977,65.1977,65.0466,65.1599,15753.0
2023-10-23 11:55:00,69.05,69.05,68.98,69.03,5787.0,65.1977,65.1977,65.1316,65.1788,5787.0
2023-10-23 12:00:00,69.03,69.04,68.88,68.91,9177.0,65.1788,65.1883,65.0372,65.0655,9177.0
2023-10-23 12:05:00,68.93,68.93,68.74,68.79,8567.0,65.0844,65.0844,64.905,64.9522,8567.0
2023-10-23 12:10:00,68.81,68.86,68.76,68.79,8822.0,64.9711,65.0183,64.9239,64.9522,8822.0
2023-10-23 12:15:00,68.79,68.81,68.67,68.69,14745.0,64.9522,64.9711,64.8389,64.8578,14745.0
2023-10-23 12:20:00,68.67,68.83,68.64,68.76,14629.0,64.8389,64.99,64.8106,64.9239,14629.0
2023-10-23 12:25:00,68.75,68.79,68.66,68.66,7992.0,64.9144,64.9522,64.8295,64.8295,7992.0
2023-10-23 12:30:00,68.64,68.76,68.63,68.67,27833.0,64.8106,64.9239,64.8011,64.8389,27833.0
2023-10-23 12:35:00,68.66,68.72,68.64,68.72,14846.0,64.8295,64.8861,64.8106,64.8861,14846.0
2023-10-23 12:40:00,68.72,68.73,68.65,68.66,20661.0,64.8861,64.8956,64.82,64.8295,20661.0
2023-10-23 12:45:00,68.66,68.68,68.61,68.65,35892.0,64.8295,64.8483,64.7823,64.82,35892.0
2023-10-23 12:50:00,68.63,68.72,68.62,68.68,13450.0,64.8011,64.8861,64.7917,64.8483,13450.0
2023-10-23 12:55:00,68.67,68.82,68.67,68.81,16831.0,64.8389,64.9805,64.8389,64.9711,16831.0
2023-10-23 13:00:00,68.81,68.87,68.74,68.77,18641.0,64.9711,65.0277,64.905,64.9333,18641.0
2023-10-23 13:05:00,68.78,68.87,68.75,68.77,17563.0,64.9428,65.0277,64.9144,64.9333,17563.0
2023-10-23 13:10:00,68.78,68.81,68.7,68.73,18565.0,64.9428,64.9711,64.8672,64.8956,18565.0
2023-10-23 13:15:00,68.72,68.72,68.61,68.61,14637.0,64.8861,64.8861,64.7823,64.7823,14637.0
2023-10-23 13:20:00,68.6,68.62,68.47,68.53,18981.0,64.7728,64.7917,64.6501,64.7067,18981.0
2023-10-23 13:25:00,68.52,68.54,68.47,68.54,19096.0,64.6973,64.7162,64.6501,64.7162,19096.0
2023-10-23 13:30:00,68.53,68.55,68.41,68.52,22538.0,64.7067,64.7256,64.5934,64.6973,22538.0
2023-10-23 13:35:00,68.51,68.65,68.5,68.55,13248.0,64.6878,64.82,64.6784,64.7256,13248.0
2023-10-23 13:40:00,68.55,68.71,68.55,68.67,15037.0,64.7256,64.8767,64.7256,64.8389,15037.0
2023-10-23 13:45:00,68.69,68.69,68.54,68.65,17395.0,64.8578,64.8578,64.7162,64.82,17395.0
2023-10-23 13:50:00,68.65,68.71,68.48,68.52,11779.0,64.82,64.8767,64.6595,64.6973,11779.0
2023-10-23 13:55:00,68.53,68.53,68.44,68.48,22912.0,64.7067,64.7067,64.6217,64.6595,22912.0
2023-10-23 14:00:00,68.47,68.47,68.24,68.33,9488.0,64.6501,64.6501,64.4329,64.5179,9488.0
2023-10-23 14:05:00,68.33,68.41,68.31,68.36,10481.0,64.5179,64.5934,64.499,64.5462,10481.0
2023-10-23 14:10:00,68.36,68.44,68.32,68.35,21605.0,64.5462,64.6217,64.5084,64.5368,21605.0
2023-10-23 14:15:00,68.34,68.37,68.32,68.34,7230.0,64.5273,64.5556,64.5084,64.5273,7230.0
2023-10-23 14:20:00,68.32,68.46,68.3,68.46,18296.0,64.5084,64.6406,64.4895,64.6406,18296.0
2023-10-23 14:25:00,68.45,68.52,68.45,68.46,5367.0,64.6312,64.6973,64.6312,64.6406,5367.0
2023-10-23 14:30:00,68.45,68.55,68.45,68.52,8684.0,64.6312,64.7256,64.6312,64.6973,8684.0
2023-10-23 14:35:00,68.53,68.73,68.52,68.7,16977.0,64.7067,64.8956,64.6973,64.8672,16977.0
2023-10-23 14:40:00,68.7,68.77,68.54,68.58,15869.0,64.8672,64.9333,64.7162,64.7539,15869.0
2023-10-23 14:45:00,68.59,68.7,68.58,68.6,7990.0,64.7634,64.8672,64.7539,64.7728,7990.0
2023-10-23 14:50:00,68.55,68.61,68.55,68.58,10120.0,64.7256,64.7823,64.7256,64.7539,10120.0
2023-10-23 14:55:00,68.58,68.65,68.56,68.62,18080.0,64.7539,64.82,64.735,64.7917,18080.0
2023-10-23 15:00:00,68.62,68.65,68.51,68.65,21568.0,64.7917,64.82,64.6878,64.82,21568.0
2023-10-23 15:05:00,68.65,68.65,68.56,68.58,15718.0,64.82,64.82,64.735,64.7539,15718.0
2023-10-23 15:10:00,68.56,68.6,68.4,68.45,24604.0,64.735,64.7728,64.584,64.6312,24604.0
2023-10-23 15:15:00,68.44,68.51,68.4,68.51,22836.0,64.6217,64.6878,64.584,64.6878,22836.0
2023-10-23 15:20:00,68.51,68.52,68.24,68.34,16752.0,64.6878,64.6973,64.4329,64.5273,16752.0
2023-10-23 15:25:00,68.33,68.39,68.28,68.33,26549.0,64.5179,64.5745,64.4707,64.5179,26549.0
2023-10-23 15:30:00,68.34,68.37,68.28,68.33,19971.0,64.5273,64.5556,64.4707,64.5179,19971.0
2023-10-23 15:35:00,68.32,68.33,68.17,68.17,22039.0,64.5084,64.5179,64.3668,64.3668,22039.0
2023-10-23 15:40:00,68.18,68.34,68.14,68.33,32787.0,64.3762,64.5273,64.3385,64.5179,32787.0
2023-10-23 15:45:00,68.33,68.4,68.29,68.31,38031.0,64.5179,64.584,64.4801,64.499,38031.0
2023-10-23 15:50:00,68.29,68.3,68.13,68.16,65108.0,64.4801,64.4895,64.329,64.3574,65108.0
2023-10-23 15:55:00,68.15,68.17,68.07,68.14,158151.0,64.3479,64.3668,64.2724,64.3385,158151.0
2023-10-24 09:30:00,68.8,69.06,68.69,68.88,24097.0,64.9617,65.2071,64.8578,65.0372,24097.0
2023-10-24 09:35:00,68.87,69.17,68.83,68.86,11548.0,65.0277,65.311,64.99,65.0183,11548.0
2023-10-24 09:40:00,68.95,68.99,68.79,68.99,4514.0,65.1033,65.1411,64.9522,65.1411,4514.0
2023-10-24 09:45:00,68.92,68.96,68.83,68.96,12174.0,65.075,65.1127,64.99,65.1127,12174.0
2023-10-24 09:50:00,68.98,69.05,68.87,69.03,3359.0,65.1316,65.1977,65.0277,65.1788,3359.0
2023-10-24 09:55:00,69.04,69.21,69.04,69.13,6787.0,65.1883,65.3488,65.1883,65.2732,6787.0
2023-10-24 10:00:00,69.1,69.1,68.81,68.84,8029.0,65.2449,65.2449,64.9711,64.9994,8029.0
2023-10-24 10:05:00,68.86,69.11,68.85,69.11,10653.0,65.0183,65.2544,65.0089,65.2544,10653.0
2023-10-24 10:10:00,69.09,69.25,69.04,69.25,13678.0,65.2355,65.3865,65.1883,65.3865,13678.0
2023-10-24 10:15:00,69.2,69.38,69.18,69.31,11084.0,65.3393,65.5093,65.3205,65.4432,11084.0
2023-10-24 10:20:00,69.35,69.35,69.21,69.32,12689.0,65.481,65.481,65.3488,65.4526,12689.0
2023-10-24 10:25:00,69.34,69.5,69.34,69.48,11976.0,65.4715,65.6226,65.4715,65.6037,11976.0
2023-10-24 10:30:00,69.45,69.45,69.26,69.44,16473.0,65.5754,65.5754,65.396,65.5659,16473.0
2023-10-24 10:35:00,69.42,69.55,69.42,69.52,26320.0,65.5471,65.6698,65.5471,65.6415,26320.0
2023-10-24 10:40:00,69.53,69.58,69.49,69.56,27966.0,65.6509,65.6981,65.6132,65.6793,27966.0
2023-10-24 10:45:00,69.53,69.55,69.43,69.53,16032.0,65.6509,65.6698,65.5565,65.6509,16032.0
2023-10-24 10:50:00,69.56,69.73,69.55,69.68,24180.0,65.6793,65.8398,65.6698,65.7926,24180.0
2023-10-24 10:55:00,69.69,69.74,69.63,69.7,16977.0,65.802,65.8492,65.7453,65.8114,16977.0
2023-10-24 11:00:00,69.67,69.67,69.49,69.55,23211.0,65.7831,65.7831,65.6132,65.6698,23211.0
2023-10-24 11:05:00,69.53,69.84,69.53,69.83,15527.0,65.6509,65.9436,65.6509,65.9342,15527.0
2023-10-24 11:10:00,69.8,69.95,69.78,69.81,17625.0,65.9059,66.0475,65.887,65.9153,17625.0
2023-10-24 11:15:00,69.8,69.87,69.79,69.86,9706.0,65.9059,65.972,65.8964,65.9625,9706.0
2023-10-24 11:20:00,69.85,69.85,69.59,69.68,10613.0,65.9531,65.9531,65.7076,65.7926,10613.0
2023-10-24 11:25:00,69.64,69.8,69.64,69.8,3486.0,65.7548,65.9059,65.7548,65.9059,3486.0
2023-10-24 11:30:00,69.8,69.86,69.68,69.7,4663.0,65.9059,65.9625,65.7926,65.8114,4663.0
2023-10-24 11:35:00,69.72,69.76,69.65,69.76,4187.0,65.8303,65.8681,65.7642,65.8681,4187.0
2023-10-24 11:40:00,69.75,69.81,69.74,69.81,3752.0,65.8587,65.9153,65.8492,65.9153,3752.0
2023-10-24 11:45:00,69.82,69.87,69.68,69.68,8824.0,65.9247,65.972,65.7926,65.7926,8824.0
2023-10-24 11:50:00,69.62,69.63,69.48,69.56,3641.0,65.7359,65.7453,65.6037,65.6793,3641.0
2023-10-24 11:55:00,69.55,69.64,69.52,69.64,6816.0,65.6698,65.7548,65.6415,65.7548,6816.0
2023-10-24 12:00:00,69.64,69.67,69.52,69.62,4922.0,65.7548,65.7831,65.6415,65.7359,4922.0
2023-10-24 12:05:00,69.62,69.7,69.62,69.66,1583.0,65.7359,65.8114,65.7359,65.7737,1583.0
2023-10-24 12:10:00,69.71,69.79,69.71,69.73,3330.0,65.8209,65.8964,65.8209,65.8398,3330.0
2023-10-24 12:15:00,69.76,69.76,69.6,69.6,2475.0,65.8681,65.8681,65.717,65.717,2475.0
2023-10-24 12:20:00,69.6,69.62,69.5,69.5,7129.0,65.717,65.7359,65.6226,65.6226,7129.0
2023-10-24 12:25:00,69.5,69.63,69.5,69.58,5255.0,65.6226,65.7453,65.6226,65.6981,5255.0
2023-10-24 12:30:00,69.6,69.66,69.58,69.65,4554.0,65.717,65.7737,65.6981,65.7642,4554.0
2023-10-24 12:35:00,69.64,69.67,69.55,69.61,9555.0,65.7548,65.7831,65.6698,65.7265,9555.0
2023-10-24 12:40:00,69.64,69.66,69.6,69.63,5482.0,65.7548,65.7737,65.717,65.7453,5482.0
2023-10-24 12:45:00,69.65,69.66,69.54,69.54,6260.0,65.7642,65.7737,65.6604,65.6604,6260.0
2023-10-24 12:50:00,69.56,69.58,69.53,69.53,5224.0,65.6793,65.6981,65.6509,65.6509,5224.0
2023-10-24 12:55:00,69.55,69.63,69.49,69.61,7199.0,65.6698,65.7453,65.6132,65.7265,7199.0
2023-10-24 13:00:00,69.61,69.72,69.58,69.66,16222.0,65.7265,65.8303,65.6981,65.7737,16222.0
2023-10-24 13:05:00,69.65,69.65,69.57,69.62,5926.0,65.7642,65.7642,65.6887,65.7359,5926.0
2023-10-24 13:10:00,69.61,69.62,69.47,69.51,10643.0,65.7265,65.7359,65.5943,65.632,10643.0
2023-10-24 13:15:00,69.48,69.55,69.47,69.53,13678.0,65.6037,65.6698,65.5943,65.6509,13678.0
2023-10-24 13:20:00,69.53,69.66,69.51,69.57,36788.0,65.6509,65.7737,65.632,65.6887,36788.0
2023-10-24 13:25:00,69.57,69.62,69.5,69.6,10013.0,65.6887,65.7359,65.6226,65.717,10013.0
2023-10-24 13:30:00,69.63,69.73,69.62,69.67,5816.0,65.7453,65.8398,65.7359,65.7831,5816.0
2023-10-24 13:35:00,69.64,69.68,69.61,69.64,9398.0,65.7548,65.7926,65.7265,65.7548,9398.0
2023-10-24 13:40:00,69.62,69.76,69.62,69.76,4161.0,65.7359,65.8681,65.7359,65.8681,4161.0
2023-10-24 13:45:00,69.76,69.8,69.74,69.77,4673.0,65.8681,65.9059,65.8492,65.8775,4673.0
2023-10-24 13:50:00,69.8,69.86,69.76,69.82,6101.0,65.9059,65.9625,65.8681,65.9247,6101.0
2023-10-24 13:55:00,69.84,69.86,69.73,69.74,7032.0,65.9436,65.9625,65.8398,65.8492,7032.0
2023-10-24 14:00:00,69.74,69.77,69.65,69.67,7299.0,65.8492,65.8775,65.7642,65.7831,7299.0
2023-10-24 14:05:00,69.68,69.76,69.68,69.73,5200.0,65.7926,65.8681,65.7926,65.8398,5200.0
2023-10-24 14:10:00,69.76,69.85,69.73,69.85,7089.0,65.8681,65.9531,65.8398,65.9531,7089.0
2023-10-24 14:15:00,69.83,69.85,69.81,69.85,4246.0,65.9342,65.9531,65.9153,65.9531,4246.0
2023-10-24 14:20:00,69.85,69.87,69.81,69.81,5678.0,65.9531,65.972,65.9153,65.9153,5678.0
2023-10-24 14:25:00,69.81,69.85,69.8,69.85,6634.0,65.9153,65.9531,65.9059,65.9531,6634.0
2023-10-24 14:30:00,69.86,69.93,69.84,69.92,12455.0,65.9625,66.0286,65.9436,66.0192,12455.0
2023-10-24 14:35:00,69.92,69.92,69.84,69.84,7834.0,66.0192,66.0192,65.9436,65.9436,7834.0
2023-10-24 14:40:00,69.86,69.93,69.83,69.93,11978.0,65.9625,66.0286,65.9342,66.0286,11978.0
2023-10-24 14:45:00,69.95,69.96,69.91,69.91,4395.0,66.0475,66.0569,66.0097,66.0097,4395.0
2023-10-24 14:50:00,69.9,69.94,69.83,69.94,10736.0,66.0003,66.0381,65.9342,66.0381,10736.0
2023-10-24 14:55:00,69.94,69.95,69.91,69.93,10380.0,66.0381,66.0475,66.0097,66.0286,10380.0
2023-10-24 15:00:00,69.94,69.98,69.82,69.82,29372.0,66.0381,66.0758,65.9247,65.9247,29372.0
2023-10-24 15:05:00,69.81,69.91,69.74,69.9,8975.0,65.9153,66.0097,65.8492,66.0003,8975.0
2023-10-24 15:10:00,69.89,69.94,69.88,69.92,10489.0,65.9908,66.0381,65.9814,66.0192,10489.0
2023-10-24 15:15:00,69.94,69.98,69.8,69.83,6549.0,66.0381,66.0758,65.9059,65.9342,6549.0
2023-10-24 15:20:00,69.84,69.89,69.81,69.85,5863.0,65.9436,65.9908,65.9153,65.9531,5863.0
2023-10-24 15:25:00,69.85,69.85,69.8,69.84,5792.0,65.9531,65.9531,65.9059,65.9436,5792.0
2023-10-24 15:30:00,69.86,69.95,69.85,69.94,28234.0,65.9625,66.0475,65.9531,66.0381,28234.0
2023-10-24 15:35:00,69.95,69.98,69.93,69.94,16341.0,66.0475,66.0758,66.0286,66.0381,16341.0
2023-10-24 15:40:00,69.94,69.95,69.83,69.92,24678.0,66.0381,66.0475,65.9342,66.0192,24678.0
2023-10-24 15:45:00,69.92,70.01,69.91,69.92,60805.0,66.0192,66.1041,66.0097,66.0192,60805.0
2023-10-24 15:50:00,69.92,69.94,69.79,69.81,70483.0,66.0192,66.0381,65.8964,65.9153,70483.0
2023-10-24 15:55:00,69.8,69.93,69.77,69.77,215423.0,65.9059,66.0286,65.8775,65.8775,215423.0
2023-10-25 09:30:00,69.49,69.98,69.39,69.85,27623.0,65.6132,66.0758,65.5187,65.9531,27623.0
2023-10-25 09:35:00,69.86,69.87,69.62,69.81,20740.0,65.9625,65.972,65.7359,65.9153,20740.0
2023-10-25 09:40:00,69.85,69.88,69.58,69.73,11175.0,65.9531,65.9814,65.6981,65.8398,11175.0
2023-10-25 09:45:00,69.75,69.77,69.59,69.73,6506.0,65.8587,65.8775,65.7076,65.8398,6506.0
2023-10-25 09:50:00,69.69,70.12,69.67,70.05,11638.0,65.802,66.208,65.7831,66.1419,11638.0
2023-10-25 09:55:00,70.08,70.14,69.88,69.88,6997.0,66.1702,66.2269,65.9814,65.9814,6997.0
2023-10-25 10:00:00,69.85,69.85,69.65,69.67,6277.0,65.9531,65.9531,65.7642,65.7831,6277.0
2023-10-25 10:05:00,69.67,69.67,69.49,69.56,13083.0,65.7831,65.7831,65.6132,65.6793,13083.0
2023-10-25 10:10:00,69.56,69.63,69.46,69.47,15560.0,65.6793,65.7453,65.5848,65.5943,15560.0
2023-10-25 10:15:00,69.48,69.69,69.43,69.69,38514.0,65.6037,65.802,65.5565,65.802,38514.0
2023-10-25 10:20:00,69.7,69.78,69.51,69.76,8995.0,65.8114,65.887,65.632,65.8681,8995.0
2023-10-25 10:25:00,69.77,69.78,69.57,69.64,9696.0,65.8775,65.887,65.6887,65.7548,9696.0
2023-10-25 10:30:00,69.63,69.9,69.57,69.87,9230.0,65.7453,66.0003,65.6887,65.972,9230.0
2023-10-25 10:35:00,69.86,70.08,69.83,70.05,12822.0,65.9625,66.1702,65.9342,66.1419,12822.0
2023-10-25 10:40:00,70.05,70.26,70.05,70.26,15089.0,66.1419,66.3402,66.1419,66.3402,15089.0
2023-10-25 10:45:00,70.24,70.24,70.1,70.16,35038.0,66.3213,66.3213,66.1891,66.2458,35038.0
2023-10-25 10:50:00,70.15,70.15,69.95,70.0,34059.0,66.2363,66.2363,66.0475,66.0947,34059.0
2023-10-25 10:55:00,69.99,70.12,69.99,70.12,13907.0,66.0853,66.208,66.0853,66.208,13907.0
2023-10-25 11:00:00,70.12,70.3,70.1,70.23,35555.0,66.208,66.378,66.1891,66.3119,35555.0
2023-10-25 11:05:00,70.22,70.31,70.15,70.2,11275.0,66.3024,66.3874,66.2363,66.2835,11275.0
2023-10-25 11:10:00,70.21,70.28,70.11,70.27,14600.0,66.293,66.3591,66.1986,66.3496,14600.0
2023-10-25 11:15:00,70.26,70.41,70.22,70.37,19803.0,66.3402,66.4818,66.3024,66.4441,19803.0
2023-10-25 11:20:00,70.38,70.38,70.21,70.24,15330.0,66.4535,66.4535,66.293,66.3213,15330.0
2023-10-25 11:25:00,70.28,70.39,70.28,70.36,14360.0,66.3591,66.4629,66.3591,66.4346,14360.0
2023-10-25 11:30:00,70.37,70.43,70.26,70.26,20454.0,66.4441,66.5007,66.3402,66.3402,20454.0
2023-10-25 11:35:00,70.26,70.34,70.2,70.31,8700.0,66.3402,66.4157,66.2835,66.3874,8700.0
2023-10-25 11:40:00,70.29,70.33,70.18,70.23,8686.0,66.3685,66.4063,66.2647,66.3119,8686.0
2023-10-25 11:45:00,70.24,70.33,70.21,70.26,17459.0,66.3213,66.4063,66.293,66.3402,17459.0
2023-10-25 11:50:00,70.27,70.44,70.27,70.42,9781.0,66.3496,66.5102,66.3496,66.4913,9781.0
2023-10-25 11:55:00,70.42,70.43,70.18,70.22,18093.0,66.4913,66.5007,66.2647,66.3024,18093.0
2023-10-25 12:00:00,70.2,70.22,70.08,70.17,14196.0,66.2835,66.3024,66.1702,66.2552,14196.0
2023-10-25 12:05:00,70.17,70.2,70.06,70.12,11233.0,66.2552,66.2835,66.1514,66.208,11233.0
2023-10-25 12:10:00,70.11,70.11,70.01,70.06,9446.0,66.1986,66.1986,66.1041,66.1514,9446.0
2023-10-25 12:15:00,70.06,70.06,70.01,70.05,5581.0,66.1514,66.1514,66.1041,66.1419,5581.0
2023-10-25 12:20:00,70.05,70.19,70.0,70.07,10603.0,66.1419,66.2741,66.0947,66.1608,10603.0
2023-10-25 12:25:00,70.08,70.09,69.95,70.0,12300.0,66.1702,66.1797,66.0475,66.0947,12300.0
2023-10-25 12:30:00,70.02,70.14,70.0,70.08,8371.0,66.1136,66.2269,66.0947,66.1702,8371.0
2023-10-25 12:35:00,70.11,70.12,70.05,70.09,6437.0,66.1986,66.208,66.1419,66.1797,6437.0
2023-10-25 12:40:00,70.08,70.19,70.02,70.17,9091.0,66.1702,66.2741,66.1136,66.2552,9091.0
2023-10-25 12:45:00,70.15,70.15,70.06,70.09,7599.0,66.2363,66.2363,66.1514,66.1797,7599.0
2023-10-25 12:50:00,70.07,70.08,69.99,70.01,8573.0,66.1608,66.1702,66.0853,66.1041,8573.0
2023-10-25 12:55:00,70.01,70.03,69.94,69.99,5176.0,66.1041,66.123,66.0381,66.0853,5176.0
2023-10-25 13:00:00,70.0,70.05,69.97,70.0,7336.0,66.0947,66.1419,66.0664,66.0947,7336.0
2023-10-25 13:05:00,70.0,70.04,69.93,69.97,6293.0,66.0947,66.1325,66.0286,66.0664,6293.0
2023-10-25 13:10:00,69.98,70.06,69.97,70.05,6863.0,66.0758,66.1514,66.0664,66.1419,6863.0
2023-10-25 13:15:00,70.05,70.18,70.02,70.16,11966.0,66.1419,66.2647,66.1136,66.2458,11966.0
2023-10-25 13:20:00,70.16,70.21,70.12,70.17,6625.0,66.2458,66.293,66.208,66.2552,6625.0
2023-10-25 13:25:00,70.18,70.22,70.12,70.13,9617.0,66.2647,66.3024,66.208,66.2175,9617.0
2023-10-25 13:30:00,70.13,70.13,70.04,70.06,3571.0,66.2175,66.2175,66.1325,66.1514,3571.0
2023-10-25 13:35:00,70.07,70.19,70.04,70.1,10146.0,66.1608,66.2741,66.1325,66.1891,10146.0
2023-10-25 13:40:00,70.11,70.19,70.11,70.18,6333.0,66.1986,66.2741,66.1986,66.2647,6333.0
2023-10-25 13:45:00,70.16,70.17,70.12,70.13,4797.0,66.2458,66.2552,66.208,66.2175,4797.0
2023-10-25 13:50:00,70.13,70.13,70.06,70.11,7327.0,66.2175,66.2175,66.1514,66.1986,7327.0
2023-10-25 13:55:00,70.1,70.25,70.1,70.25,7874.0,66.1891,66.3308,66.1891,66.3308,7874.0
2023-10-25 14:00:00,70.25,70.29,70.22,70.25,7088.0,66.3308,66.3685,66.3024,66.3308,7088.0
2023-10-25 14:05:00,70.25,70.27,70.19,70.22,7155.0,66.3308,66.3496,66.2741,66.3024,7155.0
2023-10-25 14:10:00,70.21,70.3,70.19,70.29,8415.0,66.293,66.378,66.2741,66.3685,8415.0
2023-10-25 14:15:00,70.3,70.35,70.27,70.28,6444.0,66.378,66.4252,66.3496,66.3591,6444.0
2023-10-25 14:20:00,70.28,70.3,70.23,70.24,5050.0,66.3591,66.378,66.3119,66.3213,5050.0
2023-10-25 14:25:00,70.22,70.24,70.13,70.17,5208.0,66.3024,66.3213,66.2175,66.2552,5208.0
2023-10-25 14:30:00,70.18,70.23,70.17,70.2,7883.0,66.2647,66.3119,66.2552,66.2835,7883.0
2023-10-25 14:35:00,70.21,70.21,70.12,70.18,12848.0,66.293,66.293,66.208,66.2647,12848.0
2023-10-25 14:40:00,70.18,70.25,70.18,70.22,6391.0,66.2647,66.3308,66.2647,66.3024,6391.0
2023-10-25 14:45:00,70.2,70.23,70.16,70.2,8137.0,66.2835,66.3119,66.2458,66.2835,8137.0
2023-10-25 14:50:00,70.2,70.3,70.19,70.29,7195.0,66.2835,66.378,66.2741,66.3685,7195.0
2023-10-25 14:55:00,70.31,70.31,70.22,70.23,9931.0,66.3874,66.3874,66.3024,66.3119,9931.0
2023-10-25 15:00:00,70.23,70.24,70.16,70.18,9550.0,66.3119,66.3213,66.2458,66.2647,9550.0
2023-10-25 15:05:00,70.17,70.24,70.15,70.19,6015.0,66.2552,66.3213,66.2363,66.2741,6015.0
2023-10-25 15:10:00,70.18,70.21,70.14,70.17,8528.0,66.2647,66.293,66.2269,66.2552,8528.0
2023-10-25 15:15:00,70.17,70.32,70.15,70.28,13788.0,66.2552,66.3969,66.2363,66.3591,13788.0
2023-10-25 15:20:00,70.27,70.34,70.27,70.33,7591.0,66.3496,66.4157,66.3496,66.4063,7591.0
2023-10-25 15:25:00,70.34,70.36,70.15,70.17,26598.0,66.4157,66.4346,66.2363,66.2552,26598.0
2023-10-25 15:30:00,70.18,70.31,70.14,70.21,19941.0,66.2647,66.3874,66.2269,66.293,19941.0
2023-10-25 15:35:00,70.2,70.33,70.2,70.28,22702.0,66.2835,66.4063,66.2835,66.3591,22702.0
2023-10-25 15:40:00,70.29,70.36,70.29,70.34,28133.0,66.3685,66.4346,66.3685,66.4157,28133.0
2023-10-25 15:45:00,70.34,70.47,70.33,70.41,31994.0,66.4157,66.5385,66.4063,66.4818,31994.0
2023-10-25 15:50:00,70.42,70.46,70.33,70.36,64505.0,66.4913,66.529,66.4063,66.4346,64505.0
2023-10-25 15:55:00,70.37,70.39,70.15,70.17,178536.0,66.4441,66.4629,66.2363,66.2552,178536.0
2023-10-26 09:30:00,70.48,70.62,70.21,70.56,38589.0,66.5479,66.6801,66.293,66.6235,38589.0
2023-10-26 09:35:00,70.56,70.89,70.55,70.81,6553.0,66.6235,66.9351,66.614,66.8595,6553.0
2023-10-26 09:40:00,70.81,71.13,70.76,71.05,5072.0,66.8595,67.1617,66.8123,67.0861,5072.0
2023-10-26 09:45:00,71.09,71.11,70.91,71.09,9005.0,67.1239,67.1428,66.9539,67.1239,9005.0
2023-10-26 09:50:00,71.12,71.27,71.06,71.24,8593.0,67.1522,67.2939,67.0956,67.2655,8593.0
2023-10-26 09:55:00,71.28,71.42,71.15,71.15,11864.0,67.3033,67.4355,67.1805,67.1805,11864.0
2023-10-26 10:00:00,71.12,71.52,71.07,71.5,17934.0,67.1522,67.5299,67.105,67.511,17934.0
2023-10-26 10:05:00,71.58,71.58,71.34,71.45,14712.0,67.5866,67.5866,67.3599,67.4638,14712.0
2023-10-26 10:10:00,71.46,71.5,71.28,71.33,41097.0,67.4733,67.511,67.3033,67.3505,41097.0
2023-10-26 10:15:00,71.28,71.37,71.19,71.26,11892.0,67.3033,67.3883,67.2183,67.2844,11892.0
2023-10-26 10:20:00,71.21,71.41,71.15,71.22,34351.0,67.2372,67.426,67.1805,67.2466,34351.0
2023-10-26 10:25:00,71.26,71.29,71.11,71.13,7511.0,67.2844,67.3127,67.1428,67.1617,7511.0
2023-10-26 10:30:00,71.14,71.22,70.99,71.02,9858.0,67.1711,67.2466,67.0295,67.0578,9858.0
2023-10-26 10:35:00,71.03,71.16,70.99,71.16,8092.0,67.0672,67.19,67.0295,67.19,8092.0
2023-10-26 10:40:00,71.19,71.26,71.11,71.14,7675.0,67.2183,67.2844,67.1428,67.1711,7675.0
2023-10-26 10:45:00,71.1,71.19,71.01,71.12,11665.0,67.1333,67.2183,67.0484,67.1522,11665.0
2023-10-26 10:50:00,71.09,71.19,71.05,71.11,6670.0,67.1239,67.2183,67.0861,67.1428,6670.0
2023-10-26 10:55:00,71.09,71.1,70.95,71.0,6219.0,67.1239,67.1333,66.9917,67.0389,6219.0
2023-10-26 11:00:00,71.0,71.05,70.95,71.03,8042.0,67.0389,67.0861,66.9917,67.0672,8042.0
2023-10-26 11:05:00,71.04,71.04,70.92,70.93,7710.0,67.0767,67.0767,66.9634,66.9728,7710.0
2023-10-26 11:10:00,70.93,70.95,70.73,70.84,7739.0,66.9728,66.9917,66.784,66.8878,7739.0
2023-10-26 11:15:00,70.83,70.98,70.8,70.96,5810.0,66.8784,67.02,66.8501,67.0011,5810.0
2023-10-26 11:20:00,70.95,71.02,70.94,70.99,7107.0,66.9917,67.0578,66.9823,67.0295,7107.0
2023-10-26 11:25:00,71.03,71.07,71.01,71.04,6125.0,67.0672,67.105,67.0484,67.0767,6125.0
2023-10-26 11:30:00,71.03,71.05,70.88,70.9,12207.0,67.0672,67.0861,66.9256,66.9445,12207.0
2023-10-26 11:35:00,70.9,70.98,70.89,70.96,5788.0,66.9445,67.02,66.9351,67.0011,5788.0
2023-10-26 11:40:00,70.94,70.94,70.74,70.89,8057.0,66.9823,66.9823,66.7934,66.9351,8057.0
2023-10-26 11:45:00,70.9,70.92,70.82,70.9,3965.0,66.9445,66.9634,66.869,66.9445,3965.0
2023-10-26 11:50:00,70.87,70.87,70.81,70.83,5829.0,66.9162,66.9162,66.8595,66.8784,5829.0
2023-10-26 11:55:00,70.81,70.87,70.76,70.77,5238.0,66.8595,66.9162,66.8123,66.8217,5238.0
2023-10-26 12:00:00,70.73,70.75,70.62,70.65,5765.0,66.784,66.8029,66.6801,66.7084,5765.0
2023-10-26 12:05:00,70.59,70.63,70.54,70.56,7065.0,66.6518,66.6896,66.6046,66.6235,7065.0
2023-10-26 12:10:00,70.55,70.75,70.55,70.75,5200.0,66.614,66.8029,66.614,66.8029,5200.0
2023-10-26 12:15:00,70.74,70.78,70.64,70.76,17353.0,66.7934,66.8312,66.699,66.8123,17353.0
2023-10-26 12:20:00,70.77,70.82,70.72,70.76,11221.0,66.8217,66.869,66.7745,66.8123,11221.0
2023-10-26 12:25:00,70.71,70.82,70.71,70.81,12035.0,66.7651,66.869,66.7651,66.8595,12035.0
2023-10-26 12:30:00,70.82,70.82,70.72,70.76,9999.0,66.869,66.869,66.7745,66.8123,9999.0
2023-10-26 12:35:00,70.75,70.79,70.62,70.63,10479.0,66.8029,66.8406,66.6801,66.6896,10479.0
2023-10-26 12:40:00,70.61,70.68,70.6,70.66,7032.0,66.6707,66.7368,66.6612,66.7179,7032.0
2023-10-26 12:45:00,70.65,70.83,70.63,70.78,6836.0,66.7084,66.8784,66.6896,66.8312,6836.0
2023-10-26 12:50:00,70.78,70.81,70.64,70.69,5474.0,66.8312,66.8595,66.699,66.7462,5474.0
2023-10-26 12:55:00,70.68,70.78,70.68,70.73,6812.0,66.7368,66.8312,66.7368,66.784,6812.0
2023-10-26 13:00:00,70.71,70.85,70.66,70.75,8406.0,66.7651,66.8973,66.7179,66.8029,8406.0
2023-10-26 13:05:00,70.71,70.8,70.69,70.73,7584.0,66.7651,66.8501,66.7462,66.784,7584.0
2023-10-26 13:10:00,70.73,70.82,70.73,70.82,5746.0,66.784,66.869,66.784,66.869,5746.0
2023-10-26 13:15:00,70.82,70.85,70.75,70.78,4725.0,66.869,66.8973,66.8029,66.8312,4725.0
2023-10-26 13:20:00,70.78,70.78,70.7,70.76,12020.0,66.8312,66.8312,66.7557,66.8123,12020.0
2023-10-26 13:25:00,70.73,70.78,70.71,70.77,9934.0,66.784,66.8312,66.7651,66.8217,9934.0
2023-10-26 13:30:00,70.76,70.77,70.69,70.75,10156.0,66.8123,66.8217,66.7462,66.8029,10156.0
2023-10-26 13:35:00,70.73,70.75,70.69,70.7,4992.0,66.784,66.8029,66.7462,66.7557,4992.0
2023-10-26 13:40:00,70.69,70.78,70.68,70.76,6141.0,66.7462,66.8312,66.7368,66.8123,6141.0
2023-10-26 13:45:00,70.75,70.81,70.75,70.8,7026.0,66.8029,66.8595,66.8029,66.8501,7026.0
2023-10-26 13:50:00,70.79,70.8,70.74,70.79,9015.0,66.8406,66.8501,66.7934,66.8406,9015.0
2023-10-26 13:55:00,70.78,70.88,70.78,70.85,12866.0,66.8312,66.9256,66.8312,66.8973,12866.0
2023-10-26 14:00:00,70.84,70.87,70.8,70.81,6169.0,66.8878,66.9162,66.8501,66.8595,6169.0
2023-10-26 14:05:00,70.82,70.84,70.81,70.82,4650.0,66.869,66.8878,66.8595,66.869,4650.0
2023-10-26 14:10:00,70.81,70.98,70.81,70.96,6835.0,66.8595,67.02,66.8595,67.0011,6835.0
2023-10-26 14:15:00,70.99,71.0,70.92,70.92,6032.0,67.0295,67.0389,66.9634,66.9634,6032.0
2023-10-26 14:20:00,70.93,70.98,70.91,70.95,5179.0,66.9728,67.02,66.9539,66.9917,5179.0
2023-10-26 14:25:00,70.95,70.95,70.84,70.86,4229.0,66.9917,66.9917,66.8878,66.9067,4229.0
2023-10-26 14:30:00,70.84,70.97,70.82,70.9,9915.0,66.8878,67.0106,66.869,66.9445,9915.0
2023-10-26 14:35:00,70.88,70.96,70.85,70.93,13301.0,66.9256,67.0011,66.8973,66.9728,13301.0
2023-10-26 14:40:00,70.93,71.03,70.88,70.98,7598.0,66.9728,67.0672,66.9256,67.02,7598.0
2023-10-26 14:45:00,70.95,71.0,70.92,70.94,6173.0,66.9917,67.0389,66.9634,66.9823,6173.0
2023-10-26 14:50:00,70.95,70.96,70.91,70.93,10574.0,66.9917,67.0011,66.9539,66.9728,10574.0
2023-10-26 14:55:00,70.92,70.96,70.89,70.96,10755.0,66.9634,67.0011,66.9351,67.0011,10755.0
2023-10-26 15:00:00,70.94,71.2,70.94,71.14,21022.0,66.9823,67.2278,66.9823,67.1711,21022.0
2023-10-26 15:05:00,71.1,71.1,71.03,71.04,6753.0,67.1333,67.1333,67.0672,67.0767,6753.0
2023-10-26 15:10:00,71.05,71.08,70.93,70.96,7946.0,67.0861,67.1145,66.9728,67.0011,7946.0
2023-10-26 15:15:00,70.96,71.04,70.95,70.97,7777.0,67.0011,67.0767,66.9917,67.0106,7777.0
2023-10-26 15:20:00,70.98,71.03,70.95,70.96,10408.0,67.02,67.0672,66.9917,67.0011,10408.0
2023-10-26 15:25:00,70.96,70.96,70.85,70.85,12150.0,67.0011,67.0011,66.8973,66.8973,12150.0
2023-10-26 15:30:00,70.85,70.97,70.82,70.97,17526.0,66.8973,67.0106,66.869,67.0106,17526.0
2023-10-26 15:35:00,70.97,71.01,70.87,70.98,23802.0,67.0106,67.0484,66.9162,67.02,23802.0
2023-10-26 15:40:00,70.97,71.07,70.95,70.98,24673.0,67.0106,67.105,66.9917,67.02,24673.0
2023-10-26 15:45:00,70.97,71.03,70.92,71.03,23802.0,67.0106,67.0672,66.9634,67.0672,23802.0
2023-10-26 15:50:00,71.04,71.05,70.85,70.86,49658.0,67.0767,67.0861,66.8973,66.9067,49658.0
2023-10-26 15:55:00,70.86,70.91,70.8,70.82,122604.0,66.9067,66.9539,66.8501,66.869,122604.0
2023-10-27 09:30:00,70.34,70.62,70.23,70.4,43187.0,66.4157,66.6801,66.3119,66.4724,43187.0
2023-10-27 09:35:00,70.46,70.71,70.43,70.67,5996.0,66.529,66.7651,66.5007,66.7273,5996.0
2023-10-27 09:40:00,70.68,70.77,70.36,70.36,5894.0,66.7368,66.8217,66.4346,66.4346,5894.0
2023-10-27 09:45:00,70.39,70.69,70.39,70.64,7036.0,66.4629,66.7462,66.4629,66.699,7036.0
2023-10-27 09:50:00,70.6,70.66,70.36,70.66,11004.0,66.6612,66.7179,66.4346,66.7179,11004.0
2023-10-27 09:55:00,70.64,70.69,70.53,70.64,8416.0,66.699,66.7462,66.5951,66.699,8416.0
2023-10-27 10:00:00,70.64,70.64,70.33,70.51,14482.0,66.699,66.699,66.4063,66.5763,14482.0
2023-10-27 10:05:00,70.49,70.5,70.37,70.45,10185.0,66.5574,66.5668,66.4441,66.5196,10185.0
2023-10-27 10:10:00,70.48,70.49,70.3,70.49,17466.0,66.5479,66.5574,66.378,66.5574,17466.0
2023-10-27 10:15:00,70.48,70.54,70.43,70.45,2850.0,66.5479,66.6046,66.5007,66.5196,2850.0
2023-10-27 10:20:00,70.4,70.5,70.28,70.28,14871.0,66.4724,66.5668,66.3591,66.3591,14871.0
2023-10-27 10:25:00,70.28,70.45,70.28,70.41,9086.0,66.3591,66.5196,66.3591,66.4818,9086.0
2023-10-27 10:30:00,70.4,70.53,70.31,70.49,8424.0,66.4724,66.5951,66.3874,66.5574,8424.0
2023-10-27 10:35:00,70.5,70.67,70.46,70.62,6171.0,66.5668,66.7273,66.529,66.6801,6171.0
2023-10-27 10:40:00,70.65,70.69,70.36,70.38,11113.0,66.7084,66.7462,66.4346,66.4535,11113.0
2023-10-27 10:45:00,70.34,70.6,70.34,70.48,18066.0,66.4157,66.6612,66.4157,66.5479,18066.0
2023-10-27 10:50:00,70.53,70.6,70.45,70.56,4030.0,66.5951,66.6612,66.5196,66.6235,4030.0
2023-10-27 10:55:00,70.55,70.6,70.53,70.58,6660.0,66.614,66.6612,66.5951,66.6423,6660.0
2023-10-27 11:00:00,70.56,70.66,70.51,70.51,6026.0,66.6235,66.7179,66.5763,66.5763,6026.0
2023-10-27 11:05:00,70.47,70.62,70.47,70.6,4773.0,66.5385,66.6801,66.5385,66.6612,4773.0
2023-10-27 11:10:00,70.58,70.58,70.42,70.44,6346.0,66.6423,66.6423,66.4913,66.5102,6346.0
2023-10-27 11:15:00,70.41,70.45,70.23,70.27,3760.0,66.4818,66.5196,66.3119,66.3496,3760.0
2023-10-27 11:20:00,70.24,70.24,70.09,70.18,6127.0,66.3213,66.3213,66.1797,66.2647,6127.0
2023-10-27 11:25:00,70.21,70.21,70.05,70.06,3544.0,66.293,66.293,66.1419,66.1514,3544.0
2023-10-27 11:30:00,70.05,70.05,69.94,70.01,5422.0,66.1419,66.1419,66.0381,66.1041,5422.0
2023-10-27 11:35:00,69.95,70.13,69.95,70.1,3686.0,66.0475,66.2175,66.0475,66.1891,3686.0
2023-10-27 11:40:00,70.1,70.13,70.08,70.13,3425.0,66.1891,66.2175,66.1702,66.2175,3425.0
2023-10-27 11:45:00,70.13,70.22,70.06,70.21,3542.0,66.2175,66.3024,66.1514,66.293,3542.0
2023-10-27 11:50:00,70.23,70.24,70.08,70.08,4428.0,66.3119,66.3213,66.1702,66.1702,4428.0
2023-10-27 11:55:00,70.08,70.14,70.0,70.03,6395.0,66.1702,66.2269,66.0947,66.123,6395.0
2023-10-27 12:00:00,70.01,70.03,69.95,69.96,6527.0,66.1041,66.123,66.0475,66.0569,6527.0
2023-10-27 12:05:00,69.94,70.02,69.94,70.02,2212.0,66.0381,66.1136,66.0381,66.1136,2212.0
2023-10-27 12:10:00,70.01,70.02,69.94,70.0,3640.0,66.1041,66.1136,66.0381,66.0947,3640.0
2023-10-27 12:15:00,70.0,70.05,69.99,70.03,3531.0,66.0947,66.1419,66.0853,66.123,3531.0
2023-10-27 12:20:00,70.03,70.03,69.84,69.84,3260.0,66.123,66.123,65.9436,65.9436,3260.0
2023-10-27 12:25:00,69.83,69.84,69.75,69.82,6022.0,65.9342,65.9436,65.8587,65.9247,6022.0
2023-10-27 12:30:00,69.84,69.86,69.78,69.81,4667.0,65.9436,65.9625,65.887,65.9153,4667.0
2023-10-27 12:35:00,69.8,69.86,69.72,69.86,8872.0,65.9059,65.9625,65.8303,65.9625,8872.0
2023-10-27 12:40:00,69.87,69.91,69.8,69.8,2944.0,65.972,66.0097,65.9059,65.9059,2944.0
2023-10-27 12:45:00,69.87,69.93,69.86,69.92,3136.0,65.972,66.0286,65.9625,66.0192,3136.0
2023-10-27 12:50:00,69.92,69.92,69.74,69.78,6911.0,66.0192,66.0192,65.8492,65.887,6911.0
2023-10-27 12:55:00,69.77,69.77,69.69,69.74,3583.0,65.8775,65.8775,65.802,65.8492,3583.0
2023-10-27 13:00:00,69.72,69.79,69.62,69.67,3804.0,65.8303,65.8964,65.7359,65.7831,3804.0
2023-10-27 13:05:00,69.68,69.68,69.57,69.61,5413.0,65.7926,65.7926,65.6887,65.7265,5413.0
2023-10-27 13:10:00,69.61,69.64,69.52,69.53,3101.0,65.7265,65.7548,65.6415,65.6509,3101.0
2023-10-27 13:15:00,69.54,69.61,69.53,69.59,8926.0,65.6604,65.7265,65.6509,65.7076,8926.0
2023-10-27 13:20:00,69.58,69.62,69.51,69.61,4324.0,65.6981,65.7359,65.632,65.7265,4324.0
2023-10-27 13:25:00,69.61,69.72,69.61,69.66,3626.0,65.7265,65.8303,65.7265,65.7737,3626.0
2023-10-27 13:30:00,69.67,69.67,69.59,69.61,3388.0,65.7831,65.7831,65.7076,65.7265,3388.0
2023-10-27 13:35:00,69.58,69.6,69.52,69.56,12617.0,65.6981,65.717,65.6415,65.6793,12617.0
2023-10-27 13:40:00,69.6,69.75,69.56,69.71,5610.0,65.717,65.8587,65.6793,65.8209,5610.0
2023-10-27 13:45:00,69.7,69.75,69.66,69.74,7207.0,65.8114,65.8587,65.7737,65.8492,7207.0
2023-10-27 13:50:00,69.75,69.75,69.68,69.72,5325.0,65.8587,65.8587,65.7926,65.8303,5325.0
2023-10-27 13:55:00,69.71,69.77,69.7,69.76,5769.0,65.8209,65.8775,65.8114,65.8681,5769.0
2023-10-27 14:00:00,69.77,69.81,69.72,69.73,5121.0,65.8775,65.9153,65.8303,65.8398,5121.0
2023-10-27 14:05:00,69.74,69.79,69.62,69.76,7848.0,65.8492,65.8964,65.7359,65.8681,7848.0
2023-10-27 14:10:00,69.76,69.76,69.68,69.69,7086.0,65.8681,65.8681,65.7926,65.802,7086.0
2023-10-27 14:15:00,69.7,69.84,69.69,69.72,6687.0,65.8114,65.9436,65.802,65.8303,6687.0
2023-10-27 14:20:00,69.75,69.75,69.55,69.58,4595.0,65.8587,65.8587,65.6698,65.6981,4595.0
2023-10-27 14:25:00,69.57,69.58,69.45,69.46,6879.0,65.6887,65.6981,65.5754,65.5848,6879.0
2023-10-27 14:30:00,69.44,69.64,69.42,69.64,8700.0,65.5659,65.7548,65.5471,65.7548,8700.0
2023-10-27 14:35:00,69.65,69.75,69.62,69.65,7892.0,65.7642,65.8587,65.7359,65.7642,7892.0
2023-10-27 14:40:00,69.66,69.76,69.6,69.76,7708.0,65.7737,65.8681,65.717,65.8681,7708.0
2023-10-27 14:45:00,69.77,69.8,69.67,69.68,10492.0,65.8775,65.9059,65.7831,65.7926,10492.0
2023-10-27 14:50:00,69.67,69.72,69.62,69.65,10590.0,65.7831,65.8303,65.7359,65.7642,10590.0
2023-10-27 14:55:00,69.65,69.65,69.53,69.55,36022.0,65.7642,65.7642,65.6509,65.6698,36022.0
2023-10-27 15:00:00,69.56,69.62,69.52,69.55,12558.0,65.6793,65.7359,65.6415,65.6698,12558.0
2023-10-27 15:05:00,69.55,69.59,69.54,69.57,8260.0,65.6698,65.7076,65.6604,65.6887,8260.0
2023-10-27 15:10:00,69.59,69.71,69.51,69.65,23729.0,65.7076,65.8209,65.632,65.7642,23729.0
2023-10-27 15:15:00,69.66,69.72,69.62,69.68,15663.0,65.7737,65.8303,65.7359,65.7926,15663.0
2023-10-27 15:20:00,69.67,69.74,69.62,69.72,19419.0,65.7831,65.8492,65.7359,65.8303,19419.0
2023-10-27 15:25:00,69.71,69.78,69.71,69.78,14157.0,65.8209,65.887,65.8209,65.887,14157.0
2023-10-27 15:30:00,69.79,69.97,69.78,69.8,18851.0,65.8964,66.0664,65.887,65.9059,18851.0
2023-10-27 15:35:00,69.79,69.79,69.6,69.6,15134.0,65.8964,65.8964,65.717,65.717,15134.0
2023-10-27 15:40:00,69.59,69.74,69.56,69.7,56245.0,65.7076,65.8492,65.6793,65.8114,56245.0
2023-10-27 15:45:00,69.7,69.75,69.63,69.72,50025.0,65.8114,65.8587,65.7453,65.8303,50025.0
2023-10-27 15:50:00,69.71,69.79,69.66,69.75,72516.0,65.8209,65.8964,65.7737,65.8587,72516.0
2023-10-27 15:55:00,69.75,69.84,69.63,69.72,180943.0,65.8587,65.9436,65.7453,65.8303,180943.0
2023-10-30 09:30:00,70.14,70.78,70.14,70.46,28946.0,66.2269,66.8312,66.2269,66.529,28946.0
2023-10-30 09:35:00,70.51,70.62,70.22,70.22,7093.0,66.5763,66.6801,66.3024,66.3024,7093.0
2023-10-30 09:40:00,70.14,70.22,69.99,70.03,17391.0,66.2269,66.3024,66.0853,66.123,17391.0
2023-10-30 09:45:00,70.0,70.05,69.86,70.01,11716.0,66.0947,66.1419,65.9625,66.1041,11716.0
2023-10-30 09:50:00,70.0,70.06,69.93,70.04,10201.0,66.0947,66.1514,66.0286,66.1325,10201.0
2023-10-30 09:55:00,70.02,70.11,69.97,70.05,38881.0,66.1136,66.1986,66.0664,66.1419,38881.0
2023-10-30 10:00:00,70.0,70.04,69.85,69.85,11201.0,66.0947,66.1325,65.9531,65.9531,11201.0
2023-10-30 10:05:00,69.82,69.83,69.65,69.67,1968.0,65.9247,65.9342,65.7642,65.7831,1968.0
2023-10-30 10:10:00,69.62,69.68,69.6,69.68,7642.0,65.7359,65.7926,65.717,65.7926,7642.0
2023-10-30 10:15:00,69.66,69.71,69.58,69.66,9843.0,65.7737,65.8209,65.6981,65.7737,9843.0
2023-10-30 10:20:00,69.7,69.84,69.69,69.73,19878.0,65.8114,65.9436,65.802,65.8398,19878.0
2023-10-30 10:25:00,69.73,69.75,69.56,69.68,11106.0,65.8398,65.8587,65.6793,65.7926,11106.0
2023-10-30 10:30:00,69.64,69.64,69.44,69.49,4508.0,65.7548,65.7548,65.5659,65.6132,4508.0
2023-10-30 10:35:00,69.48,69.49,69.33,69.36,3209.0,65.6037,65.6132,65.4621,65.4904,3209.0
2023-10-30 10:40:00,69.37,69.38,69.27,69.34,5420.0,65.4999,65.5093,65.4054,65.4715,5420.0
2023-10-30 10:45:00,69.39,69.56,69.39,69.53,5255.0,65.5187,65.6793,65.5187,65.6509,5255.0
2023-10-30 10:50:00,69.56,69.6,69.51,69.56,11540.0,65.6793,65.717,65.632,65.6793,11540.0
2023-10-30 10:55:00,69.58,69.58,69.48,69.52,3251.0,65.6981,65.6981,65.6037,65.6415,3251.0
2023-10-30 11:00:00,69.5,69.6,69.5,69.54,4548.0,65.6226,65.717,65.6226,65.6604,4548.0
2023-10-30 11:05:00,69.55,69.68,69.51,69.55,19353.0,65.6698,65.7926,65.632,65.6698,19353.0
2023-10-30 11:10:00,69.52,69.61,69.51,69.58,5629.0,65.6415,65.7265,65.632,65.6981,5629.0
2023-10-30 11:15:00,69.58,69.59,69.34,69.39,7097.0,65.6981,65.7076,65.4715,65.5187,7097.0
2023-10-30 11:20:00,69.37,69.37,69.17,69.2,5545.0,65.4999,65.4999,65.311,65.3393,5545.0
2023-10-30 11:25:00,69.18,69.37,69.14,69.37,7429.0,65.3205,65.4999,65.2827,65.4999,7429.0
2023-10-30 11:30:00,69.36,69.5,69.35,69.47,5031.0,65.4904,65.6226,65.481,65.5943,5031.0
2023-10-30 11:35:00,69.46,69.49,69.43,69.46,29261.0,65.5848,65.6132,65.5565,65.5848,29261.0
2023-10-30 11:40:00,69.45,69.52,69.39,69.43,14696.0,65.5754,65.6415,65.5187,65.5565,14696.0
2023-10-30 11:45:00,69.44,69.46,69.36,69.4,8220.0,65.5659,65.5848,65.4904,65.5282,8220.0
2023-10-30 11:50:00,69.41,69.42,69.27,69.29,4813.0,65.5376,65.5471,65.4054,65.4243,4813.0
2023-10-30 11:55:00,69.3,69.3,69.26,69.28,13742.0,65.4338,65.4338,65.396,65.4149,13742.0
2023-10-30 12:00:00,69.3,69.34,69.27,69.27,20307.0,65.4338,65.4715,65.4054,65.4054,20307.0
2023-10-30 12:05:00,69.26,69.38,69.25,69.31,31452.0,65.396,65.5093,65.3865,65.4432,31452.0
2023-10-30 12:10:00,69.33,69.43,69.32,69.36,10700.0,65.4621,65.5565,65.4526,65.4904,10700.0
2023-10-30 12:15:00,69.37,69.41,69.36,69.38,4073.0,65.4999,65.5376,65.4904,65.5093,4073.0
2023-10-30 12:20:00,69.39,69.41,69.38,69.4,10096.0,65.5187,65.5376,65.5093,65.5282,10096.0
2023-10-30 12:25:00,69.41,69.42,69.32,69.36,24456.0,65.5376,65.5471,65.4526,65.4904,24456.0
2023-10-30 12:30:00,69.34,69.4,69.32,69.37,9932.0,65.4715,65.5282,65.4526,65.4999,9932.0
2023-10-30 12:35:00,69.4,69.41,69.3,69.33,7973.0,65.5282,65.5376,65.4338,65.4621,7973.0
2023-10-30 12:40:00,69.3,69.31,69.21,69.21,4625.0,65.4338,65.4432,65.3488,65.3488,4625.0
2023-10-30 12:45:00,69.2,69.26,69.13,69.23,4694.0,65.3393,65.396,65.2732,65.3677,4694.0
2023-10-30 12:50:00,69.24,69.35,69.24,69.33,4455.0,65.3771,65.481,65.3771,65.4621,4455.0
2023-10-30 12:55:00,69.34,69.41,69.33,69.36,15595.0,65.4715,65.5376,65.4621,65.4904,15595.0
2023-10-30 13:00:00,69.37,69.39,69.26,69.28,4799.0,65.4999,65.5187,65.396,65.4149,4799.0
2023-10-30 13:05:00,69.29,69.36,69.29,69.36,6004.0,65.4243,65.4904,65.4243,65.4904,6004.0
2023-10-30 13:10:00,69.37,69.38,69.3,69.37,5619.0,65.4999,65.5093,65.4338,65.4999,5619.0
2023-10-30 13:15:00,69.38,69.42,69.37,69.38,10794.0,65.5093,65.5471,65.4999,65.5093,10794.0
2023-10-30 13:20:00,69.37,69.47,69.34,69.44,10476.0,65.4999,65.5943,65.4715,65.5659,10476.0
2023-10-30 13:25:00,69.44,69.61,69.43,69.54,69014.0,65.5659,65.7265,65.5565,65.6604,69014.0
2023-10-30 13:30:00,69.57,69.59,69.41,69.45,13003.0,65.6887,65.7076,65.5376,65.5754,13003.0
2023-10-30 13:35:00,69.48,69.53,69.46,69.53,7265.0,65.6037,65.6509,65.5848,65.6509,7265.0
2023-10-30 13:40:00,69.54,69.71,69.52,69.65,42962.0,65.6604,65.8209,65.6415,65.7642,42962.0
2023-10-30 13:45:00,69.66,69.68,69.62,69.66,6789.0,65.7737,65.7926,65.7359,65.7737,6789.0
2023-10-30 13:50:00,69.65,69.68,69.61,69.61,8185.0,65.7642,65.7926,65.7265,65.7265,8185.0
2023-10-30 13:55:00,69.61,69.67,69.58,69.58,13487.0,65.7265,65.7831,65.6981,65.6981,13487.0
2023-10-30 14:00:00,69.58,69.58,69.5,69.55,4922.0,65.6981,65.6981,65.6226,65.6698,4922.0
2023-10-30 14:05:00,69.54,69.54,69.42,69.42,7965.0,65.6604,65.6604,65.5471,65.5471,7965.0
2023-10-30 14:10:00,69.44,69.47,69.43,69.44,12314.0,65.5659,65.5943,65.5565,65.5659,12314.0
2023-10-30 14:15:00,69.43,69.46,69.41,69.46,8709.0,65.5565,65.5848,65.5376,65.5848,8709.0
2023-10-30 14:20:00,69.45,69.47,69.43,69.45,19881.0,65.5754,65.5943,65.5565,65.5754,19881.0
2023-10-30 14:25:00,69.46,69.49,69.42,69.46,13684.0,65.5848,65.6132,65.5471,65.5848,13684.0
2023-10-30 14:30:00,69.46,69.5,69.44,69.49,18922.0,65.5848,65.6226,65.5659,65.6132,18922.0
2023-10-30 14:35:00,69.5,69.57,69.49,69.55,50893.0,65.6226,65.6887,65.6132,65.6698,50893.0
2023-10-30 14:40:00,69.55,69.57,69.52,69.56,7785.0,65.6698,65.6887,65.6415,65.6793,7785.0
2023-10-30 14:45:00,69.56,69.61,69.55,69.57,65065.0,65.6793,65.7265,65.6698,65.6887,65065.0
2023-10-30 14:50:00,69.53,69.56,69.51,69.53,7995.0,65.6509,65.6793,65.632,65.6509,7995.0
2023-10-30 14:55:00,69.54,69.54,69.49,69.5,14470.0,65.6604,65.6604,65.6132,65.6226,14470.0
2023-10-30 15:00:00,69.5,69.55,69.46,69.47,28326.0,65.6226,65.6698,65.5848,65.5943,28326.0
2023-10-30 15:05:00,69.47,69.53,69.46,69.5,13070.0,65.5943,65.6509,65.5848,65.6226,13070.0
2023-10-30 15:10:00,69.49,69.54,69.49,69.51,28656.0,65.6132,65.6604,65.6132,65.632,28656.0
2023-10-30 15:15:00,69.52,69.56,69.49,69.5,21906.0,65.6415,65.6793,65.6132,65.6226,21906.0
2023-10-30 15:20:00,69.51,69.52,69.45,69.47,15225.0,65.632,65.6415,65.5754,65.5943,15225.0
2023-10-30 15:25:00,69.47,69.5,69.38,69.49,27309.0,65.5943,65.6226,65.5093,65.6132,27309.0
2023-10-30 15:30:00,69.47,69.59,69.47,69.47,13720.0,65.5943,65.7076,65.5943,65.5943,13720.0
2023-10-30 15:35:00,69.48,69.54,69.44,69.46,17473.0,65.6037,65.6604,65.5659,65.5848,17473.0
2023-10-30 15:40:00,69.47,69.56,69.45,69.51,38107.0,65.5943,65.6793,65.5754,65.632,38107.0
2023-10-30 15:45:00,69.52,69.55,69.48,69.52,32990.0,65.6415,65.6698,65.6037,65.6415,32990.0
2023-10-30 15:50:00,69.52,69.68,69.49,69.55,161540.0,65.6415,65.7926,65.6132,65.6698,161540.0
2023-10-30 15:55:00,69.55,69.58,69.45,69.51,165798.0,65.6698,65.6981,65.5754,65.632,165798.0
2023-10-31 09:30:00,69.94,70.05,69.73,69.78,34101.0,66.0381,66.1419,65.8398,65.887,34101.0
2023-10-31 09:35:00,69.8,70.03,69.76,69.86,21746.0,65.9059,66.123,65.8681,65.9625,21746.0
2023-10-31 09:40:00,69.89,70.03,69.78,69.92,6323.0,65.9908,66.123,65.887,66.0192,6323.0
2023-10-31 09:45:00,69.96,69.96,69.57,69.59,9744.0,66.0569,66.0569,65.6887,65.7076,9744.0
2023-10-31 09:50:00,69.59,69.66,69.36,69.42,7888.0,65.7076,65.7737,65.4904,65.5471,7888.0
2023-10-31 09:55:00,69.51,69.58,69.38,69.38,10947.0,65.632,65.6981,65.5093,65.5093,10947.0
2023-10-31 10:00:00,69.34,69.35,69.21,69.33,5778.0,65.4715,65.481,65.3488,65.4621,5778.0
2023-10-31 10:05:00,69.33,69.42,69.3,69.39,4594.0,65.4621,65.5471,65.4338,65.5187,4594.0
2023-10-31 10:10:00,69.38,69.54,69.36,69.51,8643.0,65.5093,65.6604,65.4904,65.632,8643.0
2023-10-31 10:15:00,69.52,69.53,69.45,69.45,9176.0,65.6415,65.6509,65.5754,65.5754,9176.0
2023-10-31 10:20:00,69.45,69.46,69.35,69.35,8477.0,65.5754,65.5848,65.481,65.481,8477.0
2023-10-31 10:25:00,69.35,69.39,69.3,69.36,7467.0,65.481,65.5187,65.4338,65.4904,7467.0
2023-10-31 10:30:00,69.4,69.42,69.23,69.23,5692.0,65.5282,65.5471,65.3677,65.3677,5692.0
2023-10-31 10:35:00,69.26,69.41,69.2,69.36,8654.0,65.396,65.5376,65.3393,65.4904,8654.0
2023-10-31 10:40:00,69.35,69.51,69.33,69.46,10501.0,65.481,65.632,65.4621,65.5848,10501.0
2023-10-31 10:45:00,69.45,69.47,69.41,69.43,4827.0,65.5754,65.5943,65.5376,65.5565,4827.0
2023-10-31 10:50:00,69.42,69.51,69.39,69.42,17762.0,65.5471,65.632,65.5187,65.5471,17762.0
2023-10-31 10:55:00,69.44,69.51,69.43,69.49,9135.0,65.5659,65.632,65.5565,65.6132,9135.0
2023-10-31 11:00:00,69.5,69.57,69.46,69.52,44025.0,65.6226,65.6887,65.5848,65.6415,44025.0
2023-10-31 11:05:00,69.51,69.56,69.45,69.51,8216.0,65.632,65.6793,65.5754,65.632,8216.0
2023-10-31 11:10:00,69.5,69.63,69.49,69.61,55742.0,65.6226,65.7453,65.6132,65.7265,55742.0
2023-10-31 11:15:00,69.61,69.61,69.53,69.6,9690.0,65.7265,65.7265,65.6509,65.717,9690.0
2023-10-31 11:20:00,69.6,69.65,69.59,69.61,24204.0,65.717,65.7642,65.7076,65.7265,24204.0
2023-10-31 11:25:00,69.61,69.69,69.6,69.62,82938.0,65.7265,65.802,65.717,65.7359,82938.0
2023-10-31 11:30:00,69.61,69.61,69.45,69.53,15397.0,65.7265,65.7265,65.5754,65.6509,15397.0
2023-10-31 11:35:00,69.54,69.58,69.51,69.55,8513.0,65.6604,65.6981,65.632,65.6698,8513.0
2023-10-31 11:40:00,69.56,69.6,69.52,69.55,10198.0,65.6793,65.717,65.6415,65.6698,10198.0
2023-10-31 11:45:00,69.55,69.68,69.53,69.66,28468.0,65.6698,65.7926,65.6509,65.7737,28468.0
2023-10-31 11:50:00,69.64,69.68,69.61,69.65,15483.0,65.7548,65.7926,65.7265,65.7642,15483.0
2023-10-31 11:55:00,69.63,69.69,69.62,69.65,17513.0,65.7453,65.802,65.7359,65.7642,17513.0
2023-10-31 12:00:00,69.65,69.67,69.59,69.62,13565.0,65.7642,65.7831,65.7076,65.7359,13565.0
2023-10-31 12:05:00,69.63,69.65,69.55,69.62,7506.0,65.7453,65.7642,65.6698,65.7359,7506.0
2023-10-31 12:10:00,69.64,69.66,69.45,69.48,6902.0,65.7548,65.7737,65.5754,65.6037,6902.0
2023-10-31 12:15:00,69.49,69.66,69.42,69.58,17620.0,65.6132,65.7737,65.5471,65.6981,17620.0
2023-10-31 12:20:00,69.59,69.67,69.58,69.65,6140.0,65.7076,65.7831,65.6981,65.7642,6140.0
2023-10-31 12:25:00,69.67,69.67,69.59,69.65,8815.0,65.7831,65.7831,65.7076,65.7642,8815.0
2023-10-31 12:30:00,69.65,69.67,69.63,69.63,8464.0,65.7642,65.7831,65.7453,65.7453,8464.0
2023-10-31 12:35:00,69.65,69.66,69.57,69.65,7727.0,65.7642,65.7737,65.6887,65.7642,7727.0
2023-10-31 12:40:00,69.66,69.78,69.65,69.68,31386.0,65.7737,65.887,65.7642,65.7926,31386.0
2023-10-31 12:45:00,69.68,69.74,69.65,69.73,14876.0,65.7926,65.8492,65.7642,65.8398,14876.0
2023-10-31 12:50:00,69.72,69.73,69.68,69.68,9008.0,65.8303,65.8398,65.7926,65.7926,9008.0
2023-10-31 12:55:00,69.67,69.77,69.67,69.74,12246.0,65.7831,65.8775,65.7831,65.8492,12246.0
2023-10-31 13:00:00,69.74,69.86,69.74,69.85,11137.0,65.8492,65.9625,65.8492,65.9531,11137.0
2023-10-31 13:05:00,69.85,69.9,69.78,69.9,37864.0,65.9531,66.0003,65.887,66.0003,37864.0
2023-10-31 13:10:00,69.88,69.88,69.8,69.84,5873.0,65.9814,65.9814,65.9059,65.9436,5873.0
2023-10-31 13:15:00,69.85,69.89,69.84,69.88,4685.0,65.9531,65.9908,65.9436,65.9814,4685.0
2023-10-31 13:20:00,69.88,69.93,69.84,69.85,12074.0,65.9814,66.0286,65.9436,65.9531,12074.0
2023-10-31 13:25:00,69.86,69.91,69.83,69.9,8432.0,65.9625,66.0097,65.9342,66.0003,8432.0
2023-10-31 13:30:00,69.93,69.96,69.88,69.94,25427.0,66.0286,66.0569,65.9814,66.0381,25427.0
2023-10-31 13:35:00,69.91,69.98,69.87,69.93,15139.0,66.0097,66.0758,65.972,66.0286,15139.0
2023-10-31 13:40:00,69.93,69.99,69.91,69.96,7176.0,66.0286,66.0853,66.0097,66.0569,7176.0
2023-10-31 13:45:00,69.94,69.99,69.89,69.91,7985.0,66.0381,66.0853,65.9908,66.0097,7985.0
2023-10-31 13:50:00,69.89,69.92,69.87,69.9,6585.0,65.9908,66.0192,65.972,66.0003,6585.0
2023-10-31 13:55:00,69.9,69.92,69.88,69.91,5831.0,66.0003,66.0192,65.9814,66.0097,5831.0
2023-10-31 14:00:00,69.93,69.94,69.83,69.86,6994.0,66.0286,66.0381,65.9342,65.9625,6994.0
2023-10-31 14:05:00,69.85,69.94,69.84,69.92,4512.0,65.9531,66.0381,65.9436,66.0192,4512.0
2023-10-31 14:10:00,69.9,69.92,69.87,69.9,6506.0,66.0003,66.0192,65.972,66.0003,6506.0
2023-10-31 14:15:00,69.88,69.91,69.8,69.83,5615.0,65.9814,66.0097,65.9059,65.9342,5615.0
2023-10-31 14:20:00,69.83,69.86,69.82,69.86,7646.0,65.9342,65.9625,65.9247,65.9625,7646.0
2023-10-31 14:25:00,69.86,69.89,69.83,69.84,11935.0,65.9625,65.9908,65.9342,65.9436,11935.0
2023-10-31 14:30:00,69.81,69.87,69.81,69.84,6944.0,65.9153,65.972,65.9153,65.9436,6944.0
2023-10-31 14:35:00,69.84,69.88,69.83,69.84,5976.0,65.9436,65.9814,65.9342,65.9436,5976.0
2023-10-31 14:40:00,69.85,69.9,69.84,69.89,32595.0,65.9531,66.0003,65.9436,65.9908,32595.0
2023-10-31 14:45:00,69.88,69.88,69.85,69.87,17233.0,65.9814,65.9814,65.9531,65.972,17233.0
2023-10-31 14:50:00,69.88,69.92,69.86,69.88,29193.0,65.9814,66.0192,65.9625,65.9814,29193.0
2023-10-31 14:55:00,69.89,69.94,69.85,69.94,33749.0,65.9908,66.0381,65.9531,66.0381,33749.0
2023-10-31 15:00:00,69.95,70.04,69.93,70.03,8021.0,66.0475,66.1325,66.0286,66.123,8021.0
2023-10-31 15:05:00,70.04,70.07,70.0,70.07,9096.0,66.1325,66.1608,66.0947,66.1608,9096.0
2023-10-31 15:10:00,70.08,70.09,70.03,70.03,26448.0,66.1702,66.1797,66.123,66.123,26448.0
2023-10-31 15:15:00,70.02,70.1,70.02,70.05,9273.0,66.1136,66.1891,66.1136,66.1419,9273.0
2023-10-31 15:20:00,70.04,70.04,69.91,69.96,8814.0,66.1325,66.1325,66.0097,66.0569,8814.0
2023-10-31 15:25:00,69.96,70.07,69.93,70.03,14974.0,66.0569,66.1608,66.0286,66.123,14974.0
2023-10-31 15:30:00,70.03,70.04,69.93,69.97,11681.0,66.123,66.1325,66.0286,66.0664,11681.0
2023-10-31 15:35:00,69.96,69.96,69.77,69.85,15500.0,66.0569,66.0569,65.8775,65.9531,15500.0
2023-10-31 15:40:00,69.85,69.86,69.77,69.84,20927.0,65.9531,65.9625,65.8775,65.9436,20927.0
2023-10-31 15:45:00,69.84,69.87,69.77,69.86,31178.0,65.9436,65.972,65.8775,65.9625,31178.0
2023-10-31 15:50:00,69.86,69.92,69.85,69.9,79349.0,65.9625,66.0192,65.9531,66.0003,79349.0
2023-10-31 15:55:00,69.9,70.11,69.88,70.02,169071.0,66.0003,66.1986,65.9814,66.1136,169071.0
2023-11-01 09:30:00,70.38,70.38,69.79,69.81,21460.0,66.4535,66.4535,65.8964,65.9153,21460.0
2023-11-01 09:35:00,69.89,70.0,69.84,69.85,7249.0,65.9908,66.0947,65.9436,65.9531,7249.0
2023-11-01 09:40:00,69.75,69.88,69.47,69.55,8458.0,65.8587,65.9814,65.5943,65.6698,8458.0
2023-11-01 09:45:00,69.55,69.85,69.48,69.81,7693.0,65.6698,65.9531,65.6037,65.9153,7693.0
2023-11-01 09:50:00,69.79,69.87,69.76,69.76,3888.0,65.8964,65.972,65.8681,65.8681,3888.0
2023-11-01 09:55:00,69.72,69.74,69.65,69.66,3891.0,65.8303,65.8492,65.7642,65.7737,3891.0
2023-11-01 10:00:00,69.83,70.16,69.78,70.1,8642.0,65.9342,66.2458,65.887,66.1891,8642.0
2023-11-01 10:05:00,70.13,70.4,70.12,70.4,34941.0,66.2175,66.4724,66.208,66.4724,34941.0
2023-11-01 10:10:00,70.41,70.6,70.37,70.58,24705.0,66.4818,66.6612,66.4441,66.6423,24705.0
2023-11-01 10:15:00,70.59,70.78,70.53,70.77,24568.0,66.6518,66.8312,66.5951,66.8217,24568.0
2023-11-01 10:20:00,70.78,71.11,70.77,71.09,24296.0,66.8312,67.1428,66.8217,67.1239,24296.0
2023-11-01 10:25:00,71.09,71.1,70.93,70.94,49723.0,67.1239,67.1333,66.9728,66.9823,49723.0
2023-11-01 10:30:00,70.97,70.97,70.78,70.81,13606.0,67.0106,67.0106,66.8312,66.8595,13606.0
2023-11-01 10:35:00,70.81,70.82,70.66,70.67,11406.0,66.8595,66.869,66.7179,66.7273,11406.0
2023-11-01 10:40:00,70.68,70.7,70.54,70.68,31819.0,66.7368,66.7557,66.6046,66.7368,31819.0
2023-11-01 10:45:00,70.69,70.74,70.56,70.56,17243.0,66.7462,66.7934,66.6235,66.6235,17243.0
2023-11-01 10:50:00,70.5,70.65,70.5,70.55,11349.0,66.5668,66.7084,66.5668,66.614,11349.0
2023-11-01 10:55:00,70.53,70.55,70.43,70.43,3421.0,66.5951,66.614,66.5007,66.5007,3421.0
2023-11-01 11:00:00,70.42,70.49,70.37,70.49,10038.0,66.4913,66.5574,66.4441,66.5574,10038.0
2023-11-01 11:05:00,70.45,70.51,70.44,70.48,13882.0,66.5196,66.5763,66.5102,66.5479,13882.0
2023-11-01 11:10:00,70.44,70.44,70.19,70.2,14125.0,66.5102,66.5102,66.2741,66.2835,14125.0
2023-11-01 11:15:00,70.18,70.18,69.98,70.1,39966.0,66.2647,66.2647,66.0758,66.1891,39966.0
2023-11-01 11:20:00,70.11,70.3,70.09,70.3,20114.0,66.1986,66.378,66.1797,66.378,20114.0
2023-11-01 11:25:00,70.28,70.42,70.28,70.42,6961.0,66.3591,66.4913,66.3591,66.4913,6961.0
2023-11-01 11:30:00,70.45,70.66,70.44,70.66,18939.0,66.5196,66.7179,66.5102,66.7179,18939.0
2023-11-01 11:35:00,70.67,70.75,70.65,70.69,6939.0,66.7273,66.8029,66.7084,66.7462,6939.0
2023-11-01 11:40:00,70.68,70.72,70.55,70.56,17299.0,66.7368,66.7745,66.614,66.6235,17299.0
2023-11-01 11:45:00,70.55,70.67,70.53,70.65,10314.0,66.614,66.7273,66.5951,66.7084,10314.0
2023-11-01 11:50:00,70.6,70.65,70.58,70.6,5661.0,66.6612,66.7084,66.6423,66.6612,5661.0
2023-11-01 11:55:00,70.57,70.58,70.5,70.53,6786.0,66.6329,66.6423,66.5668,66.5951,6786.0
2023-11-01 12:00:00,70.53,70.54,70.48,70.52,4059.0,66.5951,66.6046,66.5479,66.5857,4059.0
2023-11-01 12:05:00,70.52,70.57,70.49,70.49,8004.0,66.5857,66.6329,66.5574,66.5574,8004.0
2023-11-01 12:10:00,70.5,70.53,70.48,70.5,6309.0,66.5668,66.5951,66.5479,66.5668,6309.0
2023-11-01 12:15:00,70.5,70.5,70.38,70.48,6319.0,66.5668,66.5668,66.4535,66.5479,6319.0
2023-11-01 12:20:00,70.47,70.54,70.45,70.5,11355.0,66.5385,66.6046,66.5196,66.5668,11355.0
2023-11-01 12:25:00,70.47,70.5,70.43,70.5,7485.0,66.5385,66.5668,66.5007,66.5668,7485.0
2023-11-01 12:30:00,70.48,70.6,70.48,70.58,5874.0,66.5479,66.6612,66.5479,66.6423,5874.0
2023-11-01 12:35:00,70.56,70.58,70.5,70.5,2378.0,66.6235,66.6423,66.5668,66.5668,2378.0
2023-11-01 12:40:00,70.48,70.51,70.44,70.5,2710.0,66.5479,66.5763,66.5102,66.5668,2710.0
2023-11-01 12:45:00,70.48,70.58,70.48,70.56,3975.0,66.5479,66.6423,66.5479,66.6235,3975.0
2023-11-01 12:50:00,70.54,70.59,70.54,70.56,2625.0,66.6046,66.6518,66.6046,66.6235,2625.0
2023-11-01 12:55:00,70.55,70.59,70.53,70.55,3321.0,66.614,66.6518,66.5951,66.614,3321.0
2023-11-01 13:00:00,70.53,70.58,70.52,70.58,2356.0,66.5951,66.6423,66.5857,66.6423,2356.0
2023-11-01 13:05:00,70.59,70.62,70.57,70.61,2279.0,66.6518,66.6801,66.6329,66.6707,2279.0
2023-11-01 13:10:00,70.62,70.73,70.6,70.7,6371.0,66.6801,66.784,66.6612,66.7557,6371.0
2023-11-01 13:15:00,70.7,70.77,70.69,70.71,6575.0,66.7557,66.8217,66.7462,66.7651,6575.0
2023-11-01 13:20:00,70.72,70.72,70.45,70.48,17279.0,66.7745,66.7745,66.5196,66.5479,17279.0
2023-11-01 13:25:00,70.47,70.52,70.46,70.52,7331.0,66.5385,66.5857,66.529,66.5857,7331.0
2023-11-01 13:30:00,70.48,70.51,70.43,70.44,12840.0,66.5479,66.5763,66.5007,66.5102,12840.0
2023-11-01 13:35:00,70.43,70.51,70.41,70.45,9825.0,66.5007,66.5763,66.4818,66.5196,9825.0
2023-11-01 13:40:00,70.45,70.54,70.45,70.53,6652.0,66.5196,66.6046,66.5196,66.5951,6652.0
2023-11-01 13:45:00,70.51,70.51,70.38,70.42,9542.0,66.5763,66.5763,66.4535,66.4913,9542.0
2023-11-01 13:50:00,70.4,70.49,70.39,70.47,7250.0,66.4724,66.5574,66.4629,66.5385,7250.0
2023-11-01 13:55:00,70.47,70.48,70.36,70.4,9845.0,66.5385,66.5479,66.4346,66.4724,9845.0
2023-11-01 14:00:00,70.42,70.53,70.38,70.4,28227.0,66.4913,66.5951,66.4535,66.4724,28227.0
2023-11-01 14:05:00,70.4,70.51,70.38,70.48,16556.0,66.4724,66.5763,66.4535,66.5479,16556.0
2023-11-01 14:10:00,70.54,70.57,70.44,70.55,9041.0,66.6046,66.6329,66.5102,66.614,9041.0
2023-11-01 14:15:00,70.55,70.61,70.46,70.61,7754.0,66.614,66.6707,66.529,66.6707,7754.0
2023-11-01 14:20:00,70.62,70.79,70.61,70.78,7954.0,66.6801,66.8406,66.6707,66.8312,7954.0
2023-11-01 14:25:00,70.78,70.87,70.77,70.83,8102.0,66.8312,66.9162,66.8217,66.8784,8102.0
2023-11-01 14:30:00,70.84,71.02,70.84,70.89,12433.0,66.8878,67.0578,66.8878,66.9351,12433.0
2023-11-01 14:35:00,70.9,70.97,70.77,70.87,12297.0,66.9445,67.0106,66.8217,66.9162,12297.0
2023-11-01 14:40:00,70.85,70.86,70.64,70.77,11116.0,66.8973,66.9067,66.699,66.8217,11116.0
2023-11-01 14:45:00,70.75,70.82,70.66,70.8,9153.0,66.8029,66.869,66.7179,66.8501,9153.0
2023-11-01 14:50:00,70.83,70.94,70.79,70.92,19251.0,66.8784,66.9823,66.8406,66.9634,19251.0
2023-11-01 14:55:00,70.92,71.13,70.91,71.12,8989.0,66.9634,67.1617,66.9539,67.1522,8989.0
2023-11-01 15:00:00,71.14,71.33,71.14,71.17,14104.0,67.1711,67.3505,67.1711,67.1994,14104.0
2023-11-01 15:05:00,71.2,71.29,71.15,71.29,10862.0,67.2278,67.3127,67.1805,67.3127,10862.0
2023-11-01 15:10:00,71.34,71.45,71.3,71.37,14641.0,67.3599,67.4638,67.3222,67.3883,14641.0
2023-11-01 15:15:00,71.38,71.4,71.19,71.19,16472.0,67.3977,67.4166,67.2183,67.2183,16472.0
2023-11-01 15:20:00,71.19,71.23,71.09,71.21,9202.0,67.2183,67.2561,67.1239,67.2372,9202.0
2023-11-01 15:25:00,71.21,71.25,71.09,71.2,15895.0,67.2372,67.275,67.1239,67.2278,15895.0
2023-11-01 15:30:00,71.2,71.26,71.13,71.14,24804.0,67.2278,67.2844,67.1617,67.1711,24804.0
2023-11-01 15:35:00,71.14,71.19,71.1,71.16,19924.0,67.1711,67.2183,67.1333,67.19,19924.0
2023-11-01 15:40:00,71.15,71.15,71.08,71.1,24141.0,67.1805,67.1805,67.1145,67.1333,24141.0
2023-11-01 15:45:00,71.11,71.11,71.01,71.09,32816.0,67.1428,67.1428,67.0484,67.1239,32816.0
2023-11-01 15:50:00,71.08,71.08,70.88,70.92,75742.0,67.1145,67.1145,66.9256,66.9634,75742.0
2023-11-01 15:55:00,70.91,70.93,70.73,70.76,197218.0,66.9539,66.9728,66.784,66.8123,197218.0
2023-11-02 09:30:00,70.94,71.57,70.46,71.55,18586.0,66.9823,67.5771,66.529,67.5582,18586.0
2023-11-02 09:35:00,71.62,71.62,71.26,71.4,17487.0,67.6243,67.6243,67.2844,67.4166,17487.0
2023-11-02 09:40:00,71.41,71.68,71.22,71.28,25593.0,67.426,67.681,67.2466,67.3033,25593.0
2023-11-02 09:45:00,71.28,71.68,71.26,71.46,29580.0,67.3033,67.681,67.2844,67.4733,29580.0
2023-11-02 09:50:00,71.39,71.67,71.38,71.58,13600.0,67.4072,67.6715,67.3977,67.5866,13600.0
2023-11-02 09:55:00,71.64,71.77,71.54,71.71,14934.0,67.6432,67.766,67.5488,67.7093,14934.0
2023-11-02 10:00:00,71.69,72.05,71.69,72.02,25325.0,67.6904,68.0303,67.6904,68.002,25325.0
2023-11-02 10:05:00,72.03,72.14,72.01,72.04,30004.0,68.0115,68.1153,67.9926,68.0209,30004.0
2023-11-02 10:10:00,72.06,72.22,71.97,72.19,13234.0,68.0398,68.1909,67.9548,68.1625,13234.0
2023-11-02 10:15:00,72.19,72.27,72.08,72.08,16787.0,68.1625,68.2381,68.0587,68.0587,16787.0
2023-11-02 10:20:00,72.08,72.22,72.05,72.13,8651.0,68.0587,68.1909,68.0303,68.1059,8651.0
2023-11-02 10:25:00,72.1,72.2,72.04,72.13,11470.0,68.0775,68.172,68.0209,68.1059,11470.0
2023-11-02 10:30:00,72.13,72.24,72.08,72.24,8659.0,68.1059,68.2097,68.0587,68.2097,8659.0
2023-11-02 10:35:00,72.23,72.26,72.13,72.17,11624.0,68.2003,68.2286,68.1059,68.1436,11624.0
2023-11-02 10:40:00,72.18,72.44,72.17,72.38,12000.0,68.1531,68.3986,68.1436,68.3419,12000.0
2023-11-02 10:45:00,72.38,72.53,72.36,72.44,10965.0,68.3419,68.4836,68.323,68.3986,10965.0
2023-11-02 10:50:00,72.43,72.45,72.32,72.4,8008.0,68.3891,68.408,68.2853,68.3608,8008.0
2023-11-02 10:55:00,72.38,72.38,72.31,72.35,12573.0,68.3419,68.3419,68.2758,68.3136,12573.0
2023-11-02 11:00:00,72.35,72.37,72.23,72.28,12510.0,68.3136,68.3325,68.2003,68.2475,12510.0
2023-11-02 11:05:00,72.29,72.34,72.2,72.34,9763.0,68.2569,68.3042,68.172,68.3042,9763.0
2023-11-02 11:10:00,72.33,72.35,72.19,72.22,7361.0,68.2947,68.3136,68.1625,68.1909,7361.0
2023-11-02 11:15:00,72.23,72.23,72.1,72.21,10940.0,68.2003,68.2003,68.0775,68.1814,10940.0
2023-11-02 11:20:00,72.22,72.3,72.19,72.25,10072.0,68.1909,68.2664,68.1625,68.2192,10072.0
2023-11-02 11:25:00,72.29,72.32,72.19,72.2,10265.0,68.2569,68.2853,68.1625,68.172,10265.0
2023-11-02 11:30:00,72.19,72.36,72.16,72.32,9312.0,68.1625,68.323,68.1342,68.2853,9312.0
2023-11-02 11:35:00,72.3,72.31,72.15,72.19,8490.0,68.2664,68.2758,68.1248,68.1625,8490.0
2023-11-02 11:40:00,72.19,72.37,72.18,72.35,8773.0,68.1625,68.3325,68.1531,68.3136,8773.0
2023-11-02 11:45:00,72.35,72.35,72.25,72.31,8244.0,68.3136,68.3136,68.2192,68.2758,8244.0
2023-11-02 11:50:00,72.31,72.35,72.25,72.29,10667.0,68.2758,68.3136,68.2192,68.2569,10667.0
2023-11-02 11:55:00,72.27,72.32,72.23,72.23,7060.0,68.2381,68.2853,68.2003,68.2003,7060.0
2023-11-02 12:00:00,72.21,72.29,72.19,72.27,10948.0,68.1814,68.2569,68.1625,68.2381,10948.0
2023-11-02 12:05:00,72.28,72.28,72.13,72.15,6504.0,68.2475,68.2475,68.1059,68.1248,6504.0
2023-11-02 12:10:00,72.13,72.26,72.11,72.22,10453.0,68.1059,68.2286,68.087,68.1909,10453.0
2023-11-02 12:15:00,72.2,72.23,72.15,72.2,8302.0,68.172,68.2003,68.1248,68.172,8302.0
2023-11-02 12:20:00,72.19,72.25,72.15,72.15,12656.0,68.1625,68.2192,68.1248,68.1248,12656.0
2023-11-02 12:25:00,72.15,72.16,72.07,72.11,9063.0,68.1248,68.1342,68.0492,68.087,9063.0
2023-11-02 12:30:00,72.12,72.26,72.1,72.23,10904.0,68.0964,68.2286,68.0775,68.2003,10904.0
2023-11-02 12:35:00,72.26,72.33,72.26,72.31,7552.0,68.2286,68.2947,68.2286,68.2758,7552.0
2023-11-02 12:40:00,72.32,72.38,72.32,72.33,10097.0,68.2853,68.3419,68.2853,68.2947,10097.0
2023-11-02 12:45:00,72.32,72.39,72.31,72.35,7892.0,68.2853,68.3514,68.2758,68.3136,7892.0
2023-11-02 12:50:00,72.35,72.41,72.32,72.37,9862.0,68.3136,68.3703,68.2853,68.3325,9862.0
2023-11-02 12:55:00,72.36,72.38,72.29,72.31,7833.0,68.323,68.3419,68.2569,68.2758,7833.0
2023-11-02 13:00:00,72.3,72.41,72.29,72.36,10485.0,68.2664,68.3703,68.2569,68.323,10485.0
2023-11-02 13:05:00,72.37,72.46,72.36,72.45,3989.0,68.3325,68.4175,68.323,68.408,3989.0
2023-11-02 13:10:00,72.46,72.47,72.4,72.42,7735.0,68.4175,68.4269,68.3608,68.3797,7735.0
2023-11-02 13:15:00,72.41,72.45,72.38,72.4,7621.0,68.3703,68.408,68.3419,68.3608,7621.0
2023-11-02 13:20:00,72.39,72.41,72.35,72.39,13083.0,68.3514,68.3703,68.3136,68.3514,13083.0
2023-11-02 13:25:00,72.39,72.4,72.34,72.36,15309.0,68.3514,68.3608,68.3042,68.323,15309.0
2023-11-02 13:30:00,72.39,72.49,72.38,72.4,11683.0,68.3514,68.4458,68.3419,68.3608,11683.0
2023-11-02 13:35:00,72.4,72.42,72.35,72.37,7825.0,68.3608,68.3797,68.3136,68.3325,7825.0
2023-11-02 13:40:00,72.37,72.45,72.36,72.38,8949.0,68.3325,68.408,68.323,68.3419,8949.0
2023-11-02 13:45:00,72.4,72.43,72.36,72.42,6338.0,68.3608,68.3891,68.323,68.3797,6338.0
2023-11-02 13:50:00,72.43,72.47,72.38,72.41,14747.0,68.3891,68.4269,68.3419,68.3703,14747.0
2023-11-02 13:55:00,72.4,72.48,72.39,72.41,23551.0,68.3608,68.4363,68.3514,68.3703,23551.0
2023-11-02 14:00:00,72.41,72.42,72.36,72.38,9506.0,68.3703,68.3797,68.323,68.3419,9506.0
2023-11-02 14:05:00,72.39,72.42,72.35,72.39,12723.0,68.3514,68.3797,68.3136,68.3514,12723.0
2023-11-02 14:10:00,72.38,72.47,72.35,72.35,28884.0,68.3419,68.4269,68.3136,68.3136,28884.0
2023-11-02 14:15:00,72.35,72.46,72.34,72.44,10012.0,68.3136,68.4175,68.3042,68.3986,10012.0
2023-11-02 14:20:00,72.44,72.49,72.37,72.49,11322.0,68.3986,68.4458,68.3325,68.4458,11322.0
2023-11-02 14:25:00,72.48,72.52,72.44,72.44,12634.0,68.4363,68.4741,68.3986,68.3986,12634.0
2023-11-02 14:30:00,72.44,72.5,72.43,72.47,14563.0,68.3986,68.4552,68.3891,68.4269,14563.0
2023-11-02 14:35:00,72.48,72.54,72.48,72.53,21459.0,68.4363,68.493,68.4363,68.4836,21459.0
2023-11-02 14:40:00,72.55,72.55,72.5,72.5,16452.0,68.5024,68.5024,68.4552,68.4552,16452.0
2023-11-02 14:45:00,72.51,72.54,72.42,72.43,18147.0,68.4647,68.493,68.3797,68.3891,18147.0
2023-11-02 14:50:00,72.45,72.47,72.41,72.42,11061.0,68.408,68.4269,68.3703,68.3797,11061.0
2023-11-02 14:55:00,72.42,72.43,72.36,72.41,17012.0,68.3797,68.3891,68.323,68.3703,17012.0
2023-11-02 15:00:00,72.4,72.47,72.39,72.41,21301.0,68.3608,68.4269,68.3514,68.3703,21301.0
2023-11-02 15:05:00,72.42,72.42,72.33,72.37,19354.0,68.3797,68.3797,68.2947,68.3325,19354.0
2023-11-02 15:10:00,72.37,72.37,72.27,72.33,18983.0,68.3325,68.3325,68.2381,68.2947,18983.0
2023-11-02 15:15:00,72.32,72.41,72.29,72.31,18680.0,68.2853,68.3703,68.2569,68.2758,18680.0
2023-11-02 15:20:00,72.31,72.34,72.28,72.3,31156.0,68.2758,68.3042,68.2475,68.2664,31156.0
2023-11-02 15:25:00,72.3,72.4,72.28,72.37,45233.0,68.2664,68.3608,68.2475,68.3325,45233.0
2023-11-02 15:30:00,72.35,72.39,72.29,72.38,47601.0,68.3136,68.3514,68.2569,68.3419,47601.0
2023-11-02 15:35:00,72.37,72.43,72.33,72.38,42882.0,68.3325,68.3891,68.2947,68.3419,42882.0
2023-11-02 15:40:00,72.38,72.5,72.34,72.49,37063.0,68.3419,68.4552,68.3042,68.4458,37063.0
2023-11-02 15:45:00,72.5,72.54,72.47,72.49,41466.0,68.4552,68.493,68.4269,68.4458,41466.0
2023-11-02 15:50:00,72.5,72.5,72.28,72.35,86840.0,68.4552,68.4552,68.2475,68.3136,86840.0
2023-11-02 15:55:00,72.36,72.36,72.08,72.08,290000.0,68.323,68.323,68.0587,68.0587,290000.0
2023-11-03 09:30:00,73.56,74.21,73.21,74.12,36011.0,69.4561,70.0698,69.1256,69.9849,36011.0
2023-11-03 09:35:00,73.97,74.07,73.64,73.64,13837.0,69.8432,69.9376,69.5316,69.5316,13837.0
2023-11-03 09:40:00,73.62,73.91,73.53,73.9,13524.0,69.5127,69.7866,69.4278,69.7771,13524.0
2023-11-03 09:45:00,73.86,74.1,73.81,73.98,23896.0,69.7394,69.966,69.6921,69.8527,23896.0
2023-11-03 09:50:00,73.94,74.1,73.84,74.03,26420.0,69.8149,69.966,69.7205,69.8999,26420.0
2023-11-03 09:55:00,74.03,74.17,74.0,74.15,27993.0,69.8999,70.0321,69.8715,70.0132,27993.0
2023-11-03 10:00:00,74.22,74.44,73.96,73.96,28689.0,70.0793,70.287,69.8338,69.8338,28689.0
2023-11-03 10:05:00,73.96,73.97,73.63,73.67,16291.0,69.8338,69.8432,69.5222,69.56,16291.0
2023-11-03 10:10:00,73.69,73.8,73.63,73.73,31959.0,69.5788,69.6827,69.5222,69.6166,31959.0
2023-11-03 10:15:00,73.71,73.74,73.61,73.69,29279.0,69.5977,69.6261,69.5033,69.5788,29279.0
2023-11-03 10:20:00,73.64,73.66,73.53,73.53,25909.0,69.5316,69.5505,69.4278,69.4278,25909.0
2023-11-03 10:25:00,73.53,73.6,73.29,73.33,15169.0,69.4278,69.4939,69.2012,69.2389,15169.0
2023-11-03 10:30:00,73.32,73.43,73.28,73.31,13031.0,69.2295,69.3333,69.1917,69.22,13031.0
2023-11-03 10:35:00,73.34,73.55,73.32,73.53,31486.0,69.2484,69.4467,69.2295,69.4278,31486.0
2023-11-03 10:40:00,73.52,73.55,73.36,73.41,22825.0,69.4183,69.4467,69.2673,69.3145,22825.0
2023-11-03 10:45:00,73.42,73.46,73.29,73.32,17992.0,69.3239,69.3617,69.2012,69.2295,17992.0
2023-11-03 10:50:00,73.31,73.45,73.31,73.4,16731.0,69.22,69.3522,69.22,69.305,16731.0
2023-11-03 10:55:00,73.4,73.47,73.37,73.42,33926.0,69.305,69.3711,69.2767,69.3239,33926.0
2023-11-03 11:00:00,73.43,73.43,73.17,73.22,8471.0,69.3333,69.3333,69.0879,69.1351,8471.0
2023-11-03 11:05:00,73.23,73.3,73.2,73.26,18596.0,69.1445,69.2106,69.1162,69.1728,18596.0
2023-11-03 11:10:00,73.26,73.36,73.14,73.35,20627.0,69.1728,69.2673,69.0595,69.2578,20627.0
2023-11-03 11:15:00,73.37,73.37,73.25,73.31,8069.0,69.2767,69.2767,69.1634,69.22,8069.0
2023-11-03 11:20:00,73.29,73.38,73.28,73.36,9675.0,69.2012,69.2861,69.1917,69.2673,9675.0
2023-11-03 11:25:00,73.37,73.37,73.22,73.29,15402.0,69.2767,69.2767,69.1351,69.2012,15402.0
2023-11-03 11:30:00,73.29,73.41,73.23,73.28,8668.0,69.2012,69.3145,69.1445,69.1917,8668.0
2023-11-03 11:35:00,73.28,73.35,73.27,73.31,8378.0,69.1917,69.2578,69.1823,69.22,8378.0
2023-11-03 11:40:00,73.3,73.32,73.24,73.26,18991.0,69.2106,69.2295,69.1539,69.1728,18991.0
2023-11-03 11:45:00,73.26,73.29,73.21,73.22,27501.0,69.1728,69.2012,69.1256,69.1351,27501.0
2023-11-03 11:50:00,73.23,73.42,73.23,73.35,22409.0,69.1445,69.3239,69.1445,69.2578,22409.0
2023-11-03 11:55:00,73.35,73.41,73.33,73.36,29010.0,69.2578,69.3145,69.2389,69.2673,29010.0
2023-11-03 12:00:00,73.39,73.43,73.34,73.35,26898.0,69.2956,69.3333,69.2484,69.2578,26898.0
2023-11-03 12:05:00,73.35,73.39,73.32,73.33,16937.0,69.2578,69.2956,69.2295,69.2389,16937.0
2023-11-03 12:10:00,73.33,73.35,73.28,73.3,17862.0,69.2389,69.2578,69.1917,69.2106,17862.0
2023-11-03 12:15:00,73.29,73.33,73.22,73.25,21513.0,69.2012,69.2389,69.1351,69.1634,21513.0
2023-11-03 12:20:00,73.25,73.27,73.22,73.23,10117.0,69.1634,69.1823,69.1351,69.1445,10117.0
2023-11-03 12:25:00,73.22,73.25,73.2,73.24,5868.0,69.1351,69.1634,69.1162,69.1539,5868.0
2023-11-03 12:30:00,73.22,73.25,73.14,73.16,87062.0,69.1351,69.1634,69.0595,69.0784,87062.0
2023-11-03 12:35:00,73.16,73.2,72.88,73.0,96281.0,69.0784,69.1162,68.814,68.9273,96281.0
2023-11-03 12:40:00,73.0,73.05,72.91,72.99,21587.0,68.9273,68.9745,68.8424,68.9179,21587.0
2023-11-03 12:45:00,73.0,73.01,72.97,72.97,22036.0,68.9273,68.9368,68.899,68.899,22036.0
2023-11-03 12:50:00,72.95,73.01,72.92,72.96,10346.0,68.8801,68.9368,68.8518,68.8896,10346.0
2023-11-03 12:55:00,72.97,73.0,72.87,72.87,13556.0,68.899,68.9273,68.8046,68.8046,13556.0
2023-11-03 13:00:00,72.87,72.89,72.79,72.82,34040.0,68.8046,68.8235,68.7291,68.7574,34040.0
2023-11-03 13:05:00,72.84,72.84,72.74,72.79,14718.0,68.7763,68.7763,68.6818,68.7291,14718.0
2023-11-03 13:10:00,72.79,72.83,72.74,72.76,25232.0,68.7291,68.7668,68.6818,68.7007,25232.0
2023-11-03 13:15:00,72.77,72.79,72.65,72.67,15943.0,68.7102,68.7291,68.5969,68.6157,15943.0
2023-11-03 13:20:00,72.7,73.0,72.68,72.86,33811.0,68.6441,68.9273,68.6252,68.7951,33811.0
2023-11-03 13:25:00,72.87,72.96,72.84,72.85,15523.0,68.8046,68.8896,68.7763,68.7857,15523.0
2023-11-03 13:30:00,72.85,72.94,72.85,72.85,13425.0,68.7857,68.8707,68.7857,68.7857,13425.0
2023-11-03 13:35:00,72.87,72.87,72.79,72.84,14785.0,68.8046,68.8046,68.7291,68.7763,14785.0
2023-11-03 13:40:00,72.86,72.87,72.82,72.82,31419.0,68.7951,68.8046,68.7574,68.7574,31419.0
2023-11-03 13:45:00,72.82,72.84,72.81,72.84,25602.0,68.7574,68.7763,68.7479,68.7763,25602.0
2023-11-03 13:50:00,72.84,73.07,72.83,73.06,24444.0,68.7763,68.9934,68.7668,68.984,24444.0
2023-11-03 13:55:00,73.05,73.05,72.97,72.99,56522.0,68.9745,68.9745,68.899,68.9179,56522.0
2023-11-03 14:00:00,73.0,73.01,72.92,73.0,16594.0,68.9273,68.9368,68.8518,68.9273,16594.0
2023-11-03 14:05:00,73.0,73.02,72.96,72.99,21465.0,68.9273,68.9462,68.8896,68.9179,21465.0
2023-11-03 14:10:00,72.98,72.99,72.92,72.92,14091.0,68.9085,68.9179,68.8518,68.8518,14091.0
2023-11-03 14:15:00,72.91,72.92,72.85,72.87,11875.0,68.8424,68.8518,68.7857,68.8046,11875.0
2023-11-03 14:20:00,72.87,72.9,72.83,72.9,8250.0,68.8046,68.8329,68.7668,68.8329,8250.0
2023-11-03 14:25:00,72.9,72.92,72.86,72.9,14616.0,68.8329,68.8518,68.7951,68.8329,14616.0
2023-11-03 14:30:00,72.9,72.92,72.89,72.92,18419.0,68.8329,68.8518,68.8235,68.8518,18419.0
2023-11-03 14:35:00,72.93,72.94,72.9,72.92,20232.0,68.8612,68.8707,68.8329,68.8518,20232.0
2023-11-03 14:40:00,72.92,72.92,72.85,72.9,16982.0,68.8518,68.8518,68.7857,68.8329,16982.0
2023-11-03 14:45:00,72.9,72.99,72.89,72.98,15692.0,68.8329,68.9179,68.8235,68.9085,15692.0
2023-11-03 14:50:00,72.98,72.99,72.84,72.85,37771.0,68.9085,68.9179,68.7763,68.7857,37771.0
2023-11-03 14:55:00,72.85,72.91,72.85,72.88,10410.0,68.7857,68.8424,68.7857,68.814,10410.0
2023-11-03 15:00:00,72.88,72.95,72.79,72.95,12309.0,68.814,68.8801,68.7291,68.8801,12309.0
2023-11-03 15:05:00,72.95,72.95,72.86,72.88,14591.0,68.8801,68.8801,68.7951,68.814,14591.0
2023-11-03 15:10:00,72.88,72.88,72.76,72.76,12782.0,68.814,68.814,68.7007,68.7007,12782.0
2023-11-03 15:15:00,72.77,72.8,72.73,72.74,19082.0,68.7102,68.7385,68.6724,68.6818,19082.0
2023-11-03 15:20:00,72.74,72.74,72.7,72.73,9101.0,68.6818,68.6818,68.6441,68.6724,9101.0
2023-11-03 15:25:00,72.72,72.75,72.64,72.66,19152.0,68.663,68.6913,68.5874,68.6063,19152.0
2023-11-03 15:30:00,72.65,72.65,72.48,72.51,38680.0,68.5969,68.5969,68.4363,68.4647,38680.0
2023-11-03 15:35:00,72.5,72.55,72.49,72.52,61203.0,68.4552,68.5024,68.4458,68.4741,61203.0
2023-11-03 15:40:00,72.52,72.54,72.39,72.43,69565.0,68.4741,68.493,68.3514,68.3891,69565.0
2023-11-03 15:45:00,72.43,72.45,72.37,72.43,48178.0,68.3891,68.408,68.3325,68.3891,48178.0
2023-11-03 15:50:00,72.43,72.46,72.37,72.44,106527.0,68.3891,68.4175,68.3325,68.3986,106527.0
2023-11-03 15:55:00,72.44,72.61,72.33,72.34,353751.0,68.3986,68.5591,68.2947,68.3042,353751.0
2023-11-06 09:30:00,72.5,72.72,71.86,72.48,23372.0,68.4552,68.663,67.8509,68.4363,23372.0
2023-11-06 09:35:00,72.43,72.44,72.09,72.14,12041.0,68.3891,68.3986,68.0681,68.1153,12041.0
2023-11-06 09:40:00,72.11,72.23,72.07,72.16,15061.0,68.087,68.2003,68.0492,68.1342,15061.0
2023-11-06 09:45:00,72.17,72.26,72.11,72.16,9220.0,68.1436,68.2286,68.087,68.1342,9220.0
2023-11-06 09:50:00,72.19,72.26,72.06,72.11,13294.0,68.1625,68.2286,68.0398,68.087,13294.0
2023-11-06 09:55:00,72.15,72.26,71.95,71.95,28495.0,68.1248,68.2286,67.9359,67.9359,28495.0
2023-11-06 10:00:00,71.99,72.06,71.9,71.97,14986.0,67.9737,68.0398,67.8887,67.9548,14986.0
2023-11-06 10:05:00,71.95,71.99,71.67,71.69,14417.0,67.9359,67.9737,67.6715,67.6904,14417.0
2023-11-06 10:10:00,71.65,71.66,71.49,71.61,51787.0,67.6527,67.6621,67.5016,67.6149,51787.0
2023-11-06 10:15:00,71.61,71.73,71.59,71.72,48043.0,67.6149,67.7282,67.596,67.7187,48043.0
2023-11-06 10:20:00,71.72,71.79,71.7,71.75,25910.0,67.7187,67.7848,67.6999,67.7471,25910.0
2023-11-06 10:25:00,71.74,71.92,71.71,71.91,22961.0,67.7376,67.9076,67.7093,67.8981,22961.0
2023-11-06 10:30:00,71.93,72.0,71.92,71.95,10494.0,67.917,67.9831,67.9076,67.9359,10494.0
2023-11-06 10:35:00,71.93,72.01,71.92,71.95,12099.0,67.917,67.9926,67.9076,67.9359,12099.0
2023-11-06 10:40:00,71.94,71.98,71.85,71.87,6285.0,67.9265,67.9642,67.8415,67.8604,6285.0
2023-11-06 10:45:00,71.87,71.95,71.81,71.84,23010.0,67.8604,67.9359,67.8037,67.8321,23010.0
2023-11-06 10:50:00,71.81,71.86,71.77,71.84,5480.0,67.8037,67.8509,67.766,67.8321,5480.0
2023-11-06 10:55:00,71.84,72.02,71.84,71.98,9889.0,67.8321,68.002,67.8321,67.9642,9889.0
2023-11-06 11:00:00,72.0,72.03,71.96,71.99,25126.0,67.9831,68.0115,67.9454,67.9737,25126.0
2023-11-06 11:05:00,72.0,72.01,71.9,71.9,11910.0,67.9831,67.9926,67.8887,67.8887,11910.0
2023-11-06 11:10:00,71.9,71.92,71.84,71.9,5533.0,67.8887,67.9076,67.8321,67.8887,5533.0
2023-11-06 11:15:00,71.9,71.94,71.86,71.88,9835.0,67.8887,67.9265,67.8509,67.8698,9835.0
2023-11-06 11:20:00,71.88,71.94,71.82,71.93,7495.0,67.8698,67.9265,67.8132,67.917,7495.0
2023-11-06 11:25:00,71.94,72.01,71.85,71.88,8154.0,67.9265,67.9926,67.8415,67.8698,8154.0
2023-11-06 11:30:00,71.89,71.89,71.82,71.86,6790.0,67.8793,67.8793,67.8132,67.8509,6790.0
2023-11-06 11:35:00,71.87,71.95,71.86,71.94,11722.0,67.8604,67.9359,67.8509,67.9265,11722.0
2023-11-06 11:40:00,71.94,72.0,71.92,71.98,6457.0,67.9265,67.9831,67.9076,67.9642,6457.0
2023-11-06 11:45:00,71.98,72.01,71.92,71.93,13961.0,67.9642,67.9926,67.9076,67.917,13961.0
2023-11-06 11:50:00,71.94,71.96,71.93,71.95,3641.0,67.9265,67.9454,67.917,67.9359,3641.0
2023-11-06 11:55:00,71.95,71.97,71.92,71.96,6292.0,67.9359,67.9548,67.9076,67.9454,6292.0
2023-11-06 12:00:00,71.95,72.08,71.95,72.08,8551.0,67.9359,68.0587,67.9359,68.0587,8551.0
2023-11-06 12:05:00,72.06,72.1,72.03,72.03,9333.0,68.0398,68.0775,68.0115,68.0115,9333.0
2023-11-06 12:10:00,72.04,72.06,72.0,72.03,3345.0,68.0209,68.0398,67.9831,68.0115,3345.0
2023-11-06 12:15:00,72.0,72.05,71.97,72.03,6723.0,67.9831,68.0303,67.9548,68.0115,6723.0
2023-11-06 12:20:00,72.05,72.12,71.99,72.02,13983.0,68.0303,68.0964,67.9737,68.002,13983.0
2023-11-06 12:25:00,72.02,72.05,72.0,72.03,5413.0,68.002,68.0303,67.9831,68.0115,5413.0
2023-11-06 12:30:00,72.02,72.04,71.95,71.96,11655.0,68.002,68.0209,67.9359,67.9454,11655.0
2023-11-06 12:35:00,71.96,71.99,71.9,71.98,7866.0,67.9454,67.9737,67.8887,67.9642,7866.0
2023-11-06 12:40:00,71.98,72.01,71.95,72.0,7065.0,67.9642,67.9926,67.9359,67.9831,7065.0
2023-11-06 12:45:00,72.0,72.01,71.87,71.91,8078.0,67.9831,67.9926,67.8604,67.8981,8078.0
2023-11-06 12:50:00,71.88,71.94,71.86,71.88,6057.0,67.8698,67.9265,67.8509,67.8698,6057.0
2023-11-06 12:55:00,71.9,71.91,71.82,71.84,5846.0,67.8887,67.8981,67.8132,67.8321,5846.0
2023-11-06 13:00:00,71.85,71.85,71.65,71.7,10894.0,67.8415,67.8415,67.6527,67.6999,10894.0
2023-11-06 13:05:00,71.68,71.76,71.67,71.74,7666.0,67.681,67.7565,67.6715,67.7376,7666.0
2023-11-06 13:10:00,71.75,71.76,71.7,71.73,8918.0,67.7471,67.7565,67.6999,67.7282,8918.0
2023-11-06 13:15:00,71.72,71.76,71.71,71.75,21962.0,67.7187,67.7565,67.7093,67.7471,21962.0
2023-11-06 13:20:00,71.74,71.8,71.68,71.8,18878.0,67.7376,67.7943,67.681,67.7943,18878.0
2023-11-06 13:25:00,71.8,71.85,71.78,71.8,16242.0,67.7943,67.8415,67.7754,67.7943,16242.0
2023-11-06 13:30:00,71.79,71.79,71.66,71.72,5510.0,67.7848,67.7848,67.6621,67.7187,5510.0
2023-11-06 13:35:00,71.73,71.76,71.67,71.69,8676.0,67.7282,67.7565,67.6715,67.6904,8676.0
2023-11-06 13:40:00,71.68,71.72,71.66,71.7,5002.0,67.681,67.7187,67.6621,67.6999,5002.0
2023-11-06 13:45:00,71.7,71.72,71.67,71.71,4534.0,67.6999,67.7187,67.6715,67.7093,4534.0
2023-11-06 13:50:00,71.7,71.78,71.7,71.75,17934.0,67.6999,67.7754,67.6999,67.7471,17934.0
2023-11-06 13:55:00,71.75,71.88,71.75,71.87,8561.0,67.7471,67.8698,67.7471,67.8604,8561.0
2023-11-06 14:00:00,71.9,71.99,71.9,71.95,6427.0,67.8887,67.9737,67.8887,67.9359,6427.0
2023-11-06 14:05:00,71.94,71.99,71.93,71.95,4443.0,67.9265,67.9737,67.917,67.9359,4443.0
2023-11-06 14:10:00,71.97,71.98,71.9,71.9,6495.0,67.9548,67.9642,67.8887,67.8887,6495.0
2023-11-06 14:15:00,71.88,71.98,71.87,71.98,10570.0,67.8698,67.9642,67.8604,67.9642,10570.0
2023-11-06 14:20:00,71.97,71.99,71.93,71.99,10721.0,67.9548,67.9737,67.917,67.9737,10721.0
2023-11-06 14:25:00,71.99,72.13,71.99,72.13,4944.0,67.9737,68.1059,67.9737,68.1059,4944.0
2023-11-06 14:30:00,72.12,72.18,72.11,72.17,10741.0,68.0964,68.1531,68.087,68.1436,10741.0
2023-11-06 14:35:00,72.19,72.19,72.1,72.14,7610.0,68.1625,68.1625,68.0775,68.1153,7610.0
2023-11-06 14:40:00,72.16,72.16,72.09,72.16,4320.0,68.1342,68.1342,68.0681,68.1342,4320.0
2023-11-06 14:45:00,72.15,72.17,72.1,72.11,11142.0,68.1248,68.1436,68.0775,68.087,11142.0
2023-11-06 14:50:00,72.13,72.19,72.12,72.16,12205.0,68.1059,68.1625,68.0964,68.1342,12205.0
2023-11-06 14:55:00,72.16,72.16,72.04,72.05,10261.0,68.1342,68.1342,68.0209,68.0303,10261.0
2023-11-06 15:00:00,72.04,72.11,72.01,72.09,9240.0,68.0209,68.087,67.9926,68.0681,9240.0
2023-11-06 15:05:00,72.08,72.15,72.07,72.14,8301.0,68.0587,68.1248,68.0492,68.1153,8301.0
2023-11-06 15:10:00,72.15,72.16,72.05,72.05,9589.0,68.1248,68.1342,68.0303,68.0303,9589.0
2023-11-06 15:15:00,72.07,72.1,72.04,72.08,8467.0,68.0492,68.0775,68.0209,68.0587,8467.0
2023-11-06 15:20:00,72.08,72.13,72.04,72.08,13841.0,68.0587,68.1059,68.0209,68.0587,13841.0
2023-11-06 15:25:00,72.06,72.08,71.99,72.07,6939.0,68.0398,68.0587,67.9737,68.0492,6939.0
2023-11-06 15:30:00,72.06,72.07,71.97,72.02,13363.0,68.0398,68.0492,67.9548,68.002,13363.0
2023-11-06 15:35:00,72.01,72.01,71.89,71.93,12423.0,67.9926,67.9926,67.8793,67.917,12423.0
2023-11-06 15:40:00,71.92,71.94,71.85,71.85,22748.0,67.9076,67.9265,67.8415,67.8415,22748.0
2023-11-06 15:45:00,71.85,71.96,71.81,71.95,22128.0,67.8415,67.9454,67.8037,67.9359,22128.0
2023-11-06 15:50:00,71.95,71.96,71.7,71.77,56225.0,67.9359,67.9454,67.6999,67.766,56225.0
2023-11-06 15:55:00,71.78,71.91,71.76,71.88,144600.0,67.7754,67.8981,67.7565,67.8698,144600.0
2023-11-07 09:30:00,72.06,72.13,71.52,71.58,23746.0,68.0398,68.1059,67.5299,67.5866,23746.0
2023-11-07 09:35:00,71.49,71.6,71.46,71.6,8423.0,67.5016,67.6054,67.4733,67.6054,8423.0
2023-11-07 09:40:00,71.57,71.6,71.47,71.58,8778.0,67.5771,67.6054,67.4827,67.5866,8778.0
2023-11-07 09:45:00,71.65,71.68,71.51,71.59,20607.0,67.6527,67.681,67.5205,67.596,20607.0
2023-11-07 09:50:00,71.59,71.6,71.42,71.53,15672.0,67.596,67.6054,67.4355,67.5393,15672.0
2023-11-07 09:55:00,71.54,71.78,71.51,71.78,6169.0,67.5488,67.7754,67.5205,67.7754,6169.0
2023-11-07 10:00:00,71.74,72.08,71.71,72.08,12877.0,67.7376,68.0587,67.7093,68.0587,12877.0
2023-11-07 10:05:00,72.05,72.08,71.92,71.96,8310.0,68.0303,68.0587,67.9076,67.9454,8310.0
2023-11-07 10:10:00,71.98,71.98,71.63,71.69,11233.0,67.9642,67.9642,67.6338,67.6904,11233.0
2023-11-07 10:15:00,71.67,71.81,71.65,71.81,9132.0,67.6715,67.8037,67.6527,67.8037,9132.0
2023-11-07 10:20:00,71.78,71.96,71.78,71.94,10804.0,67.7754,67.9454,67.7754,67.9265,10804.0
2023-11-07 10:25:00,71.94,72.02,71.91,72.02,9167.0,67.9265,68.002,67.8981,68.002,9167.0
2023-11-07 10:30:00,72.02,72.02,71.93,71.97,4088.0,68.002,68.002,67.917,67.9548,4088.0
2023-11-07 10:35:00,71.96,72.05,71.93,72.01,6710.0,67.9454,68.0303,67.917,67.9926,6710.0
2023-11-07 10:40:00,72.02,72.03,71.93,71.97,7719.0,68.002,68.0115,67.917,67.9548,7719.0
2023-11-07 10:45:00,71.96,72.07,71.94,72.05,14860.0,67.9454,68.0492,67.9265,68.0303,14860.0
2023-11-07 10:50:00,72.04,72.12,72.03,72.1,6206.0,68.0209,68.0964,68.0115,68.0775,6206.0
2023-11-07 10:55:00,72.09,72.1,72.0,72.07,19181.0,68.0681,68.0775,67.9831,68.0492,19181.0
2023-11-07 11:00:00,72.07,72.13,72.04,72.04,10539.0,68.0492,68.1059,68.0209,68.0209,10539.0
2023-11-07 11:05:00,72.06,72.12,72.03,72.04,7119.0,68.0398,68.0964,68.0115,68.0209,7119.0
2023-11-07 11:10:00,72.05,72.06,71.81,71.81,4809.0,68.0303,68.0398,67.8037,67.8037,4809.0
2023-11-07 11:15:00,71.83,71.9,71.83,71.88,3178.0,67.8226,67.8887,67.8226,67.8698,3178.0
2023-11-07 11:20:00,71.87,71.93,71.85,71.93,4931.0,67.8604,67.917,67.8415,67.917,4931.0
2023-11-07 11:25:00,71.93,71.93,71.88,71.89,2759.0,67.917,67.917,67.8698,67.8793,2759.0
2023-11-07 11:30:00,71.86,71.93,71.85,71.93,3871.0,67.8509,67.917,67.8415,67.917,3871.0
2023-11-07 11:35:00,71.93,71.96,71.83,71.87,6031.0,67.917,67.9454,67.8226,67.8604,6031.0
2023-11-07 11:40:00,71.9,71.96,71.85,71.96,4741.0,67.8887,67.9454,67.8415,67.9454,4741.0
2023-11-07 11:45:00,71.96,71.96,71.84,71.84,3970.0,67.9454,67.9454,67.8321,67.8321,3970.0
2023-11-07 11:50:00,71.78,71.82,71.77,71.8,3528.0,67.7754,67.8132,67.766,67.7943,3528.0
2023-11-07 11:55:00,71.78,71.85,71.78,71.82,8608.0,67.7754,67.8415,67.7754,67.8132,8608.0
2023-11-07 12:00:00,71.81,71.81,71.74,71.79,2468.0,67.8037,67.8037,67.7376,67.7848,2468.0
2023-11-07 12:05:00,71.76,71.82,71.7,71.7,9601.0,67.7565,67.8132,67.6999,67.6999,9601.0
2023-11-07 12:10:00,71.67,71.7,71.62,71.65,6203.0,67.6715,67.6999,67.6243,67.6527,6203.0
2023-11-07 12:15:00,71.66,71.7,71.61,71.64,3282.0,67.6621,67.6999,67.6149,67.6432,3282.0
2023-11-07 12:20:00,71.64,71.71,71.62,71.7,3600.0,67.6432,67.7093,67.6243,67.6999,3600.0
2023-11-07 12:25:00,71.71,71.77,71.66,71.72,5125.0,67.7093,67.766,67.6621,67.7187,5125.0
2023-11-07 12:30:00,71.72,71.72,71.61,71.69,7363.0,67.7187,67.7187,67.6149,67.6904,7363.0
2023-11-07 12:35:00,71.67,71.68,71.62,71.66,2810.0,67.6715,67.681,67.6243,67.6621,2810.0
2023-11-07 12:40:00,71.64,71.7,71.63,71.7,4346.0,67.6432,67.6999,67.6338,67.6999,4346.0
2023-11-07 12:45:00,71.71,71.8,71.71,71.77,6695.0,67.7093,67.7943,67.7093,67.766,6695.0
2023-11-07 12:50:00,71.79,71.79,71.74,71.76,1676.0,67.7848,67.7848,67.7376,67.7565,1676.0
2023-11-07 12:55:00,71.77,71.77,71.7,71.75,4673.0,67.766,67.766,67.6999,67.7471,4673.0
2023-11-07 13:00:00,71.72,71.8,71.68,71.8,2550.0,67.7187,67.7943,67.681,67.7943,2550.0
2023-11-07 13:05:00,71.81,71.82,71.74,71.81,3711.0,67.8037,67.8132,67.7376,67.8037,3711.0
2023-11-07 13:10:00,71.83,71.85,71.76,71.78,3049.0,67.8226,67.8415,67.7565,67.7754,3049.0
2023-11-07 13:15:00,71.77,71.81,71.75,71.81,3699.0,67.766,67.8037,67.7471,67.8037,3699.0
2023-11-07 13:20:00,71.8,71.8,71.71,71.73,3504.0,67.7943,67.7943,67.7093,67.7282,3504.0
2023-11-07 13:25:00,71.72,71.72,71.67,71.69,2806.0,67.7187,67.7187,67.6715,67.6904,2806.0
2023-11-07 13:30:00,71.66,71.68,71.53,71.53,6898.0,67.6621,67.681,67.5393,67.5393,6898.0
2023-11-07 13:35:00,71.53,71.72,71.53,71.72,5248.0,67.5393,67.7187,67.5393,67.7187,5248.0
2023-11-07 13:40:00,71.71,71.76,71.65,71.66,4158.0,67.7093,67.7565,67.6527,67.6621,4158.0
2023-11-07 13:45:00,71.67,71.7,71.66,71.68,2470.0,67.6715,67.6999,67.6621,67.681,2470.0
2023-11-07 13:50:00,71.67,71.7,71.6,71.61,5051.0,67.6715,67.6999,67.6054,67.6149,5051.0
2023-11-07 13:55:00,71.64,71.64,71.58,71.6,5337.0,67.6432,67.6432,67.5866,67.6054,5337.0
2023-11-07 14:00:00,71.6,71.65,71.59,71.6,9075.0,67.6054,67.6527,67.596,67.6054,9075.0
2023-11-07 14:05:00,71.6,71.6,71.45,71.48,4693.0,67.6054,67.6054,67.4638,67.4921,4693.0
2023-11-07 14:10:00,71.49,71.52,71.47,71.49,4958.0,67.5016,67.5299,67.4827,67.5016,4958.0
2023-11-07 14:15:00,71.49,71.52,71.45,71.5,8128.0,67.5016,67.5299,67.4638,67.511,8128.0
2023-11-07 14:20:00,71.51,71.53,71.49,71.52,5864.0,67.5205,67.5393,67.5016,67.5299,5864.0
2023-11-07 14:25:00,71.51,71.51,71.39,71.41,8793.0,67.5205,67.5205,67.4072,67.426,8793.0
2023-11-07 14:30:00,71.42,71.46,71.4,71.4,5130.0,67.4355,67.4733,67.4166,67.4166,5130.0
2023-11-07 14:35:00,71.39,71.42,71.33,71.34,3039.0,67.4072,67.4355,67.3505,67.3599,3039.0
2023-11-07 14:40:00,71.36,71.43,71.34,71.39,4118.0,67.3788,67.4449,67.3599,67.4072,4118.0
2023-11-07 14:45:00,71.43,71.5,71.43,71.45,1935.0,67.4449,67.511,67.4449,67.4638,1935.0
2023-11-07 14:50:00,71.46,71.51,71.45,71.48,6155.0,67.4733,67.5205,67.4638,67.4921,6155.0
2023-11-07 14:55:00,71.48,71.49,71.43,71.47,5347.0,67.4921,67.5016,67.4449,67.4827,5347.0
2023-11-07 15:00:00,71.47,71.55,71.46,71.51,4961.0,67.4827,67.5582,67.4733,67.5205,4961.0
2023-11-07 15:05:00,71.49,71.5,71.43,71.44,4552.0,67.5016,67.511,67.4449,67.4544,4552.0
2023-11-07 15:10:00,71.43,71.48,71.4,71.46,6641.0,67.4449,67.4921,67.4166,67.4733,6641.0
2023-11-07 15:15:00,71.45,71.51,71.45,71.47,8899.0,67.4638,67.5205,67.4638,67.4827,8899.0
2023-11-07 15:20:00,71.46,71.52,71.45,71.48,9387.0,67.4733,67.5299,67.4638,67.4921,9387.0
2023-11-07 15:25:00,71.47,71.49,71.45,71.46,3099.0,67.4827,67.5016,67.4638,67.4733,3099.0
2023-11-07 15:30:00,71.47,71.55,71.47,71.5,13649.0,67.4827,67.5582,67.4827,67.511,13649.0
2023-11-07 15:35:00,71.5,71.56,71.48,71.51,21599.0,67.511,67.5677,67.4921,67.5205,21599.0
2023-11-07 15:40:00,71.53,71.55,71.48,71.55,8865.0,67.5393,67.5582,67.4921,67.5582,8865.0
2023-11-07 15:45:00,71.54,71.54,71.42,71.46,20675.0,67.5488,67.5488,67.4355,67.4733,20675.0
2023-11-07 15:50:00,71.45,71.45,71.25,71.27,46428.0,67.4638,67.4638,67.275,67.2939,46428.0
2023-11-07 15:55:00,71.28,71.42,71.19,71.4,122435.0,67.3033,67.4355,67.2183,67.4166,122435.0
2023-11-08 09:30:00,70.0,70.18,69.93,70.04,729795.0,66.0947,66.2647,66.0286,66.1325,729795.0
2023-11-08 09:35:00,70.06,70.18,69.76,69.86,355879.0,66.1514,66.2647,65.8681,65.9625,355879.0
2023-11-08 09:40:00,69.89,70.01,69.84,69.93,128509.0,65.9908,66.1041,65.9436,66.0286,128509.0
2023-11-08 09:45:00,69.92,70.01,69.86,69.96,220192.0,66.0192,66.1041,65.9625,66.0569,220192.0
2023-11-08 09:50:00,69.96,70.03,69.91,69.94,83624.0,66.0569,66.123,66.0097,66.0381,83624.0
2023-11-08 09:55:00,69.95,70.05,69.91,69.94,148680.0,66.0475,66.1419,66.0097,66.0381,148680.0
2023-11-08 10:00:00,69.95,70.05,69.89,70.05,85380.0,66.0475,66.1419,65.9908,66.1419,85380.0
2023-11-08 10:05:00,70.03,70.14,69.97,70.02,134868.0,66.123,66.2269,66.0664,66.1136,134868.0
2023-11-08 10:10:00,70.03,70.09,69.99,70.0,169351.0,66.123,66.1797,66.0853,66.0947,169351.0
2023-11-08 10:15:00,70.01,70.05,69.94,69.96,53892.0,66.1041,66.1419,66.0381,66.0569,53892.0
2023-11-08 10:20:00,69.95,70.02,69.95,69.98,46412.0,66.0475,66.1136,66.0475,66.0758,46412.0
2023-11-08 10:25:00,69.98,70.25,69.97,70.21,174700.0,66.0758,66.3308,66.0664,66.293,174700.0
2023-11-08 10:30:00,70.21,70.27,70.12,70.19,60846.0,66.293,66.3496,66.208,66.2741,60846.0
2023-11-08 10:35:00,70.18,70.45,70.17,70.41,147849.0,66.2647,66.5196,66.2552,66.4818,147849.0
2023-11-08 10:40:00,70.43,70.58,70.31,70.54,46225.0,66.5007,66.6423,66.3874,66.6046,46225.0
2023-11-08 10:45:00,70.52,70.61,70.45,70.6,41711.0,66.5857,66.6707,66.5196,66.6612,41711.0
2023-11-08 10:50:00,70.59,70.62,70.37,70.56,36230.0,66.6518,66.6801,66.4441,66.6235,36230.0
2023-11-08 10:55:00,70.55,70.55,70.43,70.45,21474.0,66.614,66.614,66.5007,66.5196,21474.0
2023-11-08 11:00:00,70.43,70.43,70.2,70.24,26242.0,66.5007,66.5007,66.2835,66.3213,26242.0
2023-11-08 11:05:00,70.24,70.24,70.13,70.17,17485.0,66.3213,66.3213,66.2175,66.2552,17485.0
2023-11-08 11:10:00,70.18,70.21,70.14,70.17,20138.0,66.2647,66.293,66.2269,66.2552,20138.0
2023-11-08 11:15:00,70.16,70.21,70.14,70.17,12532.0,66.2458,66.293,66.2269,66.2552,12532.0
2023-11-08 11:20:00,70.16,70.17,70.07,70.11,14036.0,66.2458,66.2552,66.1608,66.1986,14036.0
2023-11-08 11:25:00,70.11,70.18,70.08,70.14,14872.0,66.1986,66.2647,66.1702,66.2269,14872.0
2023-11-08 11:30:00,70.13,70.21,70.08,70.16,46850.0,66.2175,66.293,66.1702,66.2458,46850.0
2023-11-08 11:35:00,70.15,70.2,70.11,70.12,48130.0,66.2363,66.2835,66.1986,66.208,48130.0
2023-11-08 11:40:00,70.13,70.16,70.1,70.14,20391.0,66.2175,66.2458,66.1891,66.2269,20391.0
2023-11-08 11:45:00,70.14,70.2,70.12,70.12,19102.0,66.2269,66.2835,66.208,66.208,19102.0
2023-11-08 11:50:00,70.11,70.17,70.07,70.14,34461.0,66.1986,66.2552,66.1608,66.2269,34461.0
2023-11-08 11:55:00,70.13,70.16,70.08,70.09,18748.0,66.2175,66.2458,66.1702,66.1797,18748.0
2023-11-08 12:00:00,70.09,70.13,70.02,70.1,28166.0,66.1797,66.2175,66.1136,66.1891,28166.0
2023-11-08 12:05:00,70.1,70.11,69.93,70.01,26040.0,66.1891,66.1986,66.0286,66.1041,26040.0
2023-11-08 12:10:00,70.01,70.15,70.01,70.14,20914.0,66.1041,66.2363,66.1041,66.2269,20914.0
2023-11-08 12:15:00,70.13,70.19,70.1,70.18,16306.0,66.2175,66.2741,66.1891,66.2647,16306.0
2023-11-08 12:20:00,70.18,70.27,70.16,70.22,31265.0,66.2647,66.3496,66.2458,66.3024,31265.0
2023-11-08 12:25:00,70.21,70.28,70.19,70.28,25434.0,66.293,66.3591,66.2741,66.3591,25434.0
2023-11-08 12:30:00,70.28,70.37,70.27,70.31,27783.0,66.3591,66.4441,66.3496,66.3874,27783.0
2023-11-08 12:35:00,70.31,70.39,70.28,70.36,36059.0,66.3874,66.4629,66.3591,66.4346,36059.0
2023-11-08 12:40:00,70.35,70.35,70.0,70.18,127216.0,66.4252,66.4252,66.0947,66.2647,127216.0
2023-11-08 12:45:00,70.16,70.17,70.11,70.15,19585.0,66.2458,66.2552,66.1986,66.2363,19585.0
2023-11-08 12:50:00,70.13,70.13,70.09,70.09,13665.0,66.2175,66.2175,66.1797,66.1797,13665.0
2023-11-08 12:55:00,70.09,70.1,70.05,70.09,22953.0,66.1797,66.1891,66.1419,66.1797,22953.0
2023-11-08 13:00:00,70.09,70.25,70.07,70.23,30712.0,66.1797,66.3308,66.1608,66.3119,30712.0
2023-11-08 13:05:00,70.24,70.24,70.17,70.19,13891.0,66.3213,66.3213,66.2552,66.2741,13891.0
2023-11-08 13:10:00,70.19,70.21,70.08,70.08,17366.0,66.2741,66.293,66.1702,66.1702,17366.0
2023-11-08 13:15:00,70.09,70.1,69.95,70.0,19878.0,66.1797,66.1891,66.0475,66.0947,19878.0
2023-11-08 13:20:00,69.99,70.05,69.98,70.01,11753.0,66.0853,66.1419,66.0758,66.1041,11753.0
2023-11-08 13:25:00,70.0,70.04,69.97,69.98,26162.0,66.0947,66.1325,66.0664,66.0758,26162.0
2023-11-08 13:30:00,69.98,70.01,69.97,69.98,12418.0,66.0758,66.1041,66.0664,66.0758,12418.0
2023-11-08 13:35:00,69.99,70.0,69.95,70.0,25441.0,66.0853,66.0947,66.0475,66.0947,25441.0
2023-11-08 13:40:00,69.99,70.04,69.95,69.97,14459.0,66.0853,66.1325,66.0475,66.0664,14459.0
2023-11-08 13:45:00,69.97,70.0,69.95,69.98,13408.0,66.0664,66.0947,66.0475,66.0758,13408.0
2023-11-08 13:50:00,69.98,70.01,69.95,69.97,15646.0,66.0758,66.1041,66.0475,66.0664,15646.0
2023-11-08 13:55:00,69.98,70.04,69.95,70.02,15400.0,66.0758,66.1325,66.0475,66.1136,15400.0
2023-11-08 14:00:00,70.03,70.12,70.02,70.12,23400.0,66.123,66.208,66.1136,66.208,23400.0
2023-11-08 14:05:00,70.12,70.17,70.09,70.12,16671.0,66.208,66.2552,66.1797,66.208,16671.0
2023-11-08 14:10:00,70.12,70.17,70.1,70.13,10987.0,66.208,66.2552,66.1891,66.2175,10987.0
2023-11-08 14:15:00,70.13,70.23,70.08,70.13,111734.0,66.2175,66.3119,66.1702,66.2175,111734.0
2023-11-08 14:20:00,70.13,70.17,70.11,70.17,10628.0,66.2175,66.2552,66.1986,66.2552,10628.0
2023-11-08 14:25:00,70.17,70.24,70.16,70.21,22853.0,66.2552,66.3213,66.2458,66.293,22853.0
2023-11-08 14:30:00,70.22,70.24,70.16,70.16,23237.0,66.3024,66.3213,66.2458,66.2458,23237.0
2023-11-08 14:35:00,70.16,70.27,70.16,70.27,14785.0,66.2458,66.3496,66.2458,66.3496,14785.0
2023-11-08 14:40:00,70.27,70.28,70.22,70.27,15517.0,66.3496,66.3591,66.3024,66.3496,15517.0
2023-11-08 14:45:00,70.27,70.27,70.22,70.24,12629.0,66.3496,66.3496,66.3024,66.3213,12629.0
2023-11-08 14:50:00,70.24,70.26,70.22,70.24,22224.0,66.3213,66.3402,66.3024,66.3213,22224.0
2023-11-08 14:55:00,70.23,70.24,70.0,70.13,144763.0,66.3119,66.3213,66.0947,66.2175,144763.0
2023-11-08 15:00:00,70.12,70.2,70.1,70.2,28510.0,66.208,66.2835,66.1891,66.2835,28510.0
2023-11-08 15:05:00,70.2,70.25,70.16,70.22,34206.0,66.2835,66.3308,66.2458,66.3024,34206.0
2023-11-08 15:10:00,70.23,70.3,70.18,70.3,25774.0,66.3119,66.378,66.2647,66.378,25774.0
2023-11-08 15:15:00,70.3,70.34,70.28,70.29,30936.0,66.378,66.4157,66.3591,66.3685,30936.0
2023-11-08 15:20:00,70.29,70.37,70.25,70.26,37093.0,66.3685,66.4441,66.3308,66.3402,37093.0
2023-11-08 15:25:00,70.25,70.32,70.2,70.26,32875.0,66.3308,66.3969,66.2835,66.3402,32875.0
2023-11-08 15:30:00,70.25,70.32,70.21,70.32,50038.0,66.3308,66.3969,66.293,66.3969,50038.0
2023-11-08 15:35:00,70.33,70.37,70.26,70.28,37543.0,66.4063,66.4441,66.3402,66.3591,37543.0
2023-11-08 15:40:00,70.28,70.43,70.27,70.35,123045.0,66.3591,66.5007,66.3496,66.4252,123045.0
2023-11-08 15:45:00,70.34,70.38,70.3,70.34,90374.0,66.4157,66.4535,66.378,66.4157,90374.0
2023-11-08 15:50:00,70.34,70.55,70.34,70.42,154987.0,66.4157,66.614,66.4157,66.4913,154987.0
2023-11-08 15:55:00,70.41,70.56,70.41,70.54,312757.0,66.4818,66.6235,66.4818,66.6046,312757.0
2023-11-09 09:30:00,70.74,70.93,70.55,70.76,49242.0,66.7934,66.9728,66.614,66.8123,49242.0
2023-11-09 09:35:00,70.72,70.81,70.59,70.62,38169.0,66.7745,66.8595,66.6518,66.6801,38169.0
2023-11-09 09:40:00,70.6,70.64,70.31,70.38,68890.0,66.6612,66.699,66.3874,66.4535,68890.0
2023-11-09 09:45:00,70.33,70.35,70.16,70.29,28011.0,66.4063,66.4252,66.2458,66.3685,28011.0
2023-11-09 09:50:00,70.31,70.41,70.24,70.33,68122.0,66.3874,66.4818,66.3213,66.4063,68122.0
2023-11-09 09:55:00,70.31,70.35,70.19,70.2,16413.0,66.3874,66.4252,66.2741,66.2835,16413.0
2023-11-09 10:00:00,70.18,70.22,70.12,70.12,20921.0,66.2647,66.3024,66.208,66.208,20921.0
2023-11-09 10:05:00,70.11,70.11,69.62,69.66,78701.0,66.1986,66.1986,65.7359,65.7737,78701.0
2023-11-09 10:10:00,69.66,69.89,69.59,69.79,51584.0,65.7737,65.9908,65.7076,65.8964,51584.0
2023-11-09 10:15:00,69.81,69.86,69.59,69.62,21134.0,65.9153,65.9625,65.7076,65.7359,21134.0
2023-11-09 10:20:00,69.6,69.67,69.48,69.49,48722.0,65.717,65.7831,65.6037,65.6132,48722.0
2023-11-09 10:25:00,69.48,69.74,69.47,69.71,36493.0,65.6037,65.8492,65.5943,65.8209,36493.0
2023-11-09 10:30:00,69.71,69.83,69.68,69.81,44848.0,65.8209,65.9342,65.7926,65.9153,44848.0
2023-11-09 10:35:00,69.79,70.05,69.79,69.97,22859.0,65.8964,66.1419,65.8964,66.0664,22859.0
2023-11-09 10:40:00,70.01,70.25,69.96,70.2,19926.0,66.1041,66.3308,66.0569,66.2835,19926.0
2023-11-09 10:45:00,70.19,70.3,70.14,70.18,17212.0,66.2741,66.378,66.2269,66.2647,17212.0
2023-11-09 10:50:00,70.18,70.31,70.1,70.18,21272.0,66.2647,66.3874,66.1891,66.2647,21272.0
2023-11-09 10:55:00,70.17,70.25,70.1,70.25,14494.0,66.2552,66.3308,66.1891,66.3308,14494.0
2023-11-09 11:00:00,70.26,70.38,70.19,70.19,9560.0,66.3402,66.4535,66.2741,66.2741,9560.0
2023-11-09 11:05:00,70.18,70.18,69.92,69.99,13461.0,66.2647,66.2647,66.0192,66.0853,13461.0
2023-11-09 11:10:00,69.98,70.09,69.94,70.0,14042.0,66.0758,66.1797,66.0381,66.0947,14042.0
2023-11-09 11:15:00,69.99,70.16,69.99,70.13,7236.0,66.0853,66.2458,66.0853,66.2175,7236.0
2023-11-09 11:20:00,70.16,70.2,70.13,70.13,11108.0,66.2458,66.2835,66.2175,66.2175,11108.0
2023-11-09 11:25:00,70.16,70.16,70.09,70.09,5319.0,66.2458,66.2458,66.1797,66.1797,5319.0
2023-11-09 11:30:00,70.08,70.12,70.0,70.0,8597.0,66.1702,66.208,66.0947,66.0947,8597.0
2023-11-09 11:35:00,70.0,70.03,69.89,69.95,11915.0,66.0947,66.123,65.9908,66.0475,11915.0
2023-11-09 11:40:00,69.98,70.02,69.97,70.01,9504.0,66.0758,66.1136,66.0664,66.1041,9504.0
2023-11-09 11:45:00,70.04,70.21,70.0,70.18,8481.0,66.1325,66.293,66.0947,66.2647,8481.0
2023-11-09 11:50:00,70.19,70.2,70.12,70.12,16167.0,66.2741,66.2835,66.208,66.208,16167.0
2023-11-09 11:55:00,70.12,70.2,70.12,70.18,14924.0,66.208,66.2835,66.208,66.2647,14924.0
2023-11-09 12:00:00,70.19,70.3,70.19,70.25,37618.0,66.2741,66.378,66.2741,66.3308,37618.0
2023-11-09 12:05:00,70.26,70.37,70.19,70.28,36708.0,66.3402,66.4441,66.2741,66.3591,36708.0
2023-11-09 12:10:00,70.3,70.5,70.3,70.39,18011.0,66.378,66.5668,66.378,66.4629,18011.0
2023-11-09 12:15:00,70.4,70.42,70.32,70.35,13037.0,66.4724,66.4913,66.3969,66.4252,13037.0
2023-11-09 12:20:00,70.36,70.42,70.32,70.4,11397.0,66.4346,66.4913,66.3969,66.4724,11397.0
2023-11-09 12:25:00,70.39,70.49,70.38,70.4,12752.0,66.4629,66.5574,66.4535,66.4724,12752.0
2023-11-09 12:30:00,70.42,70.54,70.41,70.45,18716.0,66.4913,66.6046,66.4818,66.5196,18716.0
2023-11-09 12:35:00,70.46,70.53,70.45,70.49,5800.0,66.529,66.5951,66.5196,66.5574,5800.0
2023-11-09 12:40:00,70.5,70.54,70.46,70.5,9870.0,66.5668,66.6046,66.529,66.5668,9870.0
2023-11-09 12:45:00,70.5,70.52,70.35,70.39,27559.0,66.5668,66.5857,66.4252,66.4629,27559.0
2023-11-09 12:50:00,70.37,70.46,70.36,70.36,21488.0,66.4441,66.529,66.4346,66.4346,21488.0
2023-11-09 12:55:00,70.34,70.34,70.24,70.25,11868.0,66.4157,66.4157,66.3213,66.3308,11868.0
2023-11-09 13:00:00,70.26,70.28,69.97,70.11,20941.0,66.3402,66.3591,66.0664,66.1986,20941.0
2023-11-09 13:05:00,70.14,70.14,69.95,70.0,10020.0,66.2269,66.2269,66.0475,66.0947,10020.0
2023-11-09 13:10:00,70.01,70.07,69.91,70.07,13605.0,66.1041,66.1608,66.0097,66.1608,13605.0
2023-11-09 13:15:00,70.06,70.06,69.88,69.89,7841.0,66.1514,66.1514,65.9814,65.9908,7841.0
2023-11-09 13:20:00,69.89,70.06,69.88,69.98,20973.0,65.9908,66.1514,65.9814,66.0758,20973.0
2023-11-09 13:25:00,69.95,69.96,69.83,69.83,6479.0,66.0475,66.0569,65.9342,65.9342,6479.0
2023-11-09 13:30:00,69.84,69.86,69.79,69.81,9150.0,65.9436,65.9625,65.8964,65.9153,9150.0
2023-11-09 13:35:00,69.81,69.94,69.81,69.85,9437.0,65.9153,66.0381,65.9153,65.9531,9437.0
2023-11-09 13:40:00,69.85,69.86,69.66,69.66,10858.0,65.9531,65.9625,65.7737,65.7737,10858.0
2023-11-09 13:45:00,69.65,69.83,69.64,69.83,12629.0,65.7642,65.9342,65.7548,65.9342,12629.0
2023-11-09 13:50:00,69.81,69.89,69.78,69.81,12242.0,65.9153,65.9908,65.887,65.9153,12242.0
2023-11-09 13:55:00,69.8,69.89,69.78,69.85,15558.0,65.9059,65.9908,65.887,65.9531,15558.0
2023-11-09 14:00:00,69.83,69.83,69.65,69.66,15866.0,65.9342,65.9342,65.7642,65.7737,15866.0
2023-11-09 14:05:00,69.7,69.75,69.62,69.69,67334.0,65.8114,65.8587,65.7359,65.802,67334.0
2023-11-09 14:10:00,69.69,69.69,69.57,69.57,9309.0,65.802,65.802,65.6887,65.6887,9309.0
2023-11-09 14:15:00,69.58,69.58,69.47,69.51,27961.0,65.6981,65.6981,65.5943,65.632,27961.0
2023-11-09 14:20:00,69.5,69.71,69.5,69.69,12386.0,65.6226,65.8209,65.6226,65.802,12386.0
2023-11-09 14:25:00,69.66,69.75,69.62,69.67,10167.0,65.7737,65.8587,65.7359,65.7831,10167.0
2023-11-09 14:30:00,69.65,69.78,69.62,69.72,8680.0,65.7642,65.887,65.7359,65.8303,8680.0
2023-11-09 14:35:00,69.71,69.71,69.62,69.66,5847.0,65.8209,65.8209,65.7359,65.7737,5847.0
2023-11-09 14:40:00,69.65,69.71,69.64,69.7,12076.0,65.7642,65.8209,65.7548,65.8114,12076.0
2023-11-09 14:45:00,69.72,69.74,69.64,69.65,9641.0,65.8303,65.8492,65.7548,65.7642,9641.0
2023-11-09 14:50:00,69.65,69.65,69.51,69.56,20868.0,65.7642,65.7642,65.632,65.6793,20868.0
2023-11-09 14:55:00,69.55,69.61,69.52,69.59,16641.0,65.6698,65.7265,65.6415,65.7076,16641.0
2023-11-09 15:00:00,69.59,69.67,69.56,69.67,21196.0,65.7076,65.7831,65.6793,65.7831,21196.0
2023-11-09 15:05:00,69.66,69.69,69.61,69.64,11503.0,65.7737,65.802,65.7265,65.7548,11503.0
2023-11-09 15:10:00,69.64,69.72,69.63,69.7,12592.0,65.7548,65.8303,65.7453,65.8114,12592.0
2023-11-09 15:15:00,69.7,69.71,69.63,69.67,14679.0,65.8114,65.8209,65.7453,65.7831,14679.0
2023-11-09 15:20:00,69.67,69.68,69.52,69.54,27441.0,65.7831,65.7926,65.6415,65.6604,27441.0
2023-11-09 15:25:00,69.53,69.58,69.52,69.54,21134.0,65.6509,65.6981,65.6415,65.6604,21134.0
2023-11-09 15:30:00,69.55,69.7,69.53,69.68,24610.0,65.6698,65.8114,65.6509,65.7926,24610.0
2023-11-09 15:35:00,69.66,69.67,69.61,69.66,24052.0,65.7737,65.7831,65.7265,65.7737,24052.0
2023-11-09 15:40:00,69.66,69.8,69.66,69.7,36697.0,65.7737,65.9059,65.7737,65.8114,36697.0
2023-11-09 15:45:00,69.71,69.73,69.63,69.66,39784.0,65.8209,65.8398,65.7453,65.7737,39784.0
2023-11-09 15:50:00,69.67,69.73,69.64,69.64,65361.0,65.7831,65.8398,65.7548,65.7548,65361.0
2023-11-09 15:55:00,69.64,69.66,69.54,69.56,235706.0,65.7548,65.7737,65.6604,65.6793,235706.0
2023-11-10 09:30:00,69.84,69.99,69.71,69.78,46453.0,65.9436,66.0853,65.8209,65.887,46453.0
2023-11-10 09:35:00,69.71,69.75,69.6,69.65,7352.0,65.8209,65.8587,65.717,65.7642,7352.0
2023-11-10 09:40:00,69.65,69.72,69.36,69.4,12503.0,65.7642,65.8303,65.4904,65.5282,12503.0
2023-11-10 09:45:00,69.42,69.62,69.3,69.62,13457.0,65.5471,65.7359,65.4338,65.7359,13457.0
2023-11-10 09:50:00,69.58,69.62,69.44,69.51,13953.0,65.6981,65.7359,65.5659,65.632,13953.0
2023-11-10 09:55:00,69.55,69.55,69.37,69.47,11107.0,65.6698,65.6698,65.4999,65.5943,11107.0
2023-11-10 10:00:00,69.44,69.57,69.36,69.52,18497.0,65.5659,65.6887,65.4904,65.6415,18497.0
2023-11-10 10:05:00,69.54,69.64,69.54,69.55,7068.0,65.6604,65.7548,65.6604,65.6698,7068.0
2023-11-10 10:10:00,69.53,69.54,69.4,69.48,42066.0,65.6509,65.6604,65.5282,65.6037,42066.0
2023-11-10 10:15:00,69.47,69.54,69.46,69.54,10723.0,65.5943,65.6604,65.5848,65.6604,10723.0
2023-11-10 10:20:00,69.54,69.57,69.42,69.44,14118.0,65.6604,65.6887,65.5471,65.5659,14118.0
2023-11-10 10:25:00,69.43,69.55,69.34,69.46,36090.0,65.5565,65.6698,65.4715,65.5848,36090.0
2023-11-10 10:30:00,69.46,69.52,69.38,69.39,64845.0,65.5848,65.6415,65.5093,65.5187,64845.0
2023-11-10 10:35:00,69.4,69.46,69.35,69.35,36284.0,65.5282,65.5848,65.481,65.481,36284.0
2023-11-10 10:40:00,69.35,69.37,69.29,69.33,11378.0,65.481,65.4999,65.4243,65.4621,11378.0
2023-11-10 10:45:00,69.32,69.35,69.22,69.32,10119.0,65.4526,65.481,65.3582,65.4526,10119.0
2023-11-10 10:50:00,69.34,69.4,69.33,69.34,20517.0,65.4715,65.5282,65.4621,65.4715,20517.0
2023-11-10 10:55:00,69.34,69.4,69.33,69.36,15873.0,65.4715,65.5282,65.4621,65.4904,15873.0
2023-11-10 11:00:00,69.36,69.44,69.3,69.38,18674.0,65.4904,65.5659,65.4338,65.5093,18674.0
2023-11-10 11:05:00,69.39,69.5,69.37,69.43,12343.0,65.5187,65.6226,65.4999,65.5565,12343.0
2023-11-10 11:10:00,69.42,69.55,69.42,69.51,17116.0,65.5471,65.6698,65.5471,65.632,17116.0
2023-11-10 11:15:00,69.51,69.55,69.46,69.53,30943.0,65.632,65.6698,65.5848,65.6509,30943.0
2023-11-10 11:20:00,69.52,69.54,69.48,69.52,12352.0,65.6415,65.6604,65.6037,65.6415,12352.0
2023-11-10 11:25:00,69.51,69.56,69.46,69.53,28943.0,65.632,65.6793,65.5848,65.6509,28943.0
2023-11-10 11:30:00,69.54,69.66,69.5,69.64,54102.0,65.6604,65.7737,65.6226,65.7548,54102.0
2023-11-10 11:35:00,69.66,69.76,69.66,69.66,9428.0,65.7737,65.8681,65.7737,65.7737,9428.0
2023-11-10 11:40:00,69.68,69.71,69.6,69.65,6155.0,65.7926,65.8209,65.717,65.7642,6155.0
2023-11-10 11:45:00,69.65,69.65,69.45,69.48,11283.0,65.7642,65.7642,65.5754,65.6037,11283.0
2023-11-10 11:50:00,69.49,69.55,69.45,69.5,16896.0,65.6132,65.6698,65.5754,65.6226,16896.0
2023-11-10 11:55:00,69.48,69.54,69.45,69.49,6475.0,65.6037,65.6604,65.5754,65.6132,6475.0
2023-11-10 12:00:00,69.49,69.63,69.49,69.57,8788.0,65.6132,65.7453,65.6132,65.6887,8788.0
2023-11-10 12:05:00,69.58,69.61,69.55,69.58,8196.0,65.6981,65.7265,65.6698,65.6981,8196.0
2023-11-10 12:10:00,69.58,69.64,69.51,69.53,11654.0,65.6981,65.7548,65.632,65.6509,11654.0
2023-11-10 12:15:00,69.53,69.59,69.51,69.53,14555.0,65.6509,65.7076,65.632,65.6509,14555.0
2023-11-10 12:20:00,69.53,69.58,69.51,69.51,7917.0,65.6509,65.6981,65.632,65.632,7917.0
2023-11-10 12:25:00,69.51,69.64,69.51,69.58,18523.0,65.632,65.7548,65.632,65.6981,18523.0
2023-11-10 12:30:00,69.58,69.76,69.58,69.7,13020.0,65.6981,65.8681,65.6981,65.8114,13020.0
2023-11-10 12:35:00,69.7,69.78,69.69,69.77,13646.0,65.8114,65.887,65.802,65.8775,13646.0
2023-11-10 12:40:00,69.75,69.78,69.63,69.78,29405.0,65.8587,65.887,65.7453,65.887,29405.0
2023-11-10 12:45:00,69.77,69.77,69.72,69.72,23729.0,65.8775,65.8775,65.8303,65.8303,23729.0
2023-11-10 12:50:00,69.75,69.84,69.69,69.83,7467.0,65.8587,65.9436,65.802,65.9342,7467.0
2023-11-10 12:55:00,69.86,69.86,69.75,69.81,4915.0,65.9625,65.9625,65.8587,65.9153,4915.0
2023-11-10 13:00:00,69.8,69.84,69.77,69.84,8046.0,65.9059,65.9436,65.8775,65.9436,8046.0
2023-11-10 13:05:00,69.83,69.88,69.82,69.82,5325.0,65.9342,65.9814,65.9247,65.9247,5325.0
2023-11-10 13:10:00,69.81,69.88,69.8,69.83,4665.0,65.9153,65.9814,65.9059,65.9342,4665.0
2023-11-10 13:15:00,69.83,69.83,69.79,69.8,19471.0,65.9342,65.9342,65.8964,65.9059,19471.0
2023-11-10 13:20:00,69.81,69.92,69.79,69.92,7652.0,65.9153,66.0192,65.8964,66.0192,7652.0
2023-11-10 13:25:00,69.9,69.93,69.83,69.84,13139.0,66.0003,66.0286,65.9342,65.9436,13139.0
2023-11-10 13:30:00,69.83,69.9,69.83,69.89,4756.0,65.9342,66.0003,65.9342,65.9908,4756.0
2023-11-10 13:35:00,69.89,69.93,69.84,69.93,14394.0,65.9908,66.0286,65.9436,66.0286,14394.0
2023-11-10 13:40:00,69.93,69.99,69.89,69.92,6659.0,66.0286,66.0853,65.9908,66.0192,6659.0
2023-11-10 13:45:00,69.92,69.98,69.92,69.95,4822.0,66.0192,66.0758,66.0192,66.0475,4822.0
2023-11-10 13:50:00,69.95,69.97,69.88,69.88,11262.0,66.0475,66.0664,65.9814,65.9814,11262.0
2023-11-10 13:55:00,69.89,69.91,69.79,69.88,24737.0,65.9908,66.0097,65.8964,65.9814,24737.0
2023-11-10 14:00:00,69.9,69.9,69.82,69.82,11648.0,66.0003,66.0003,65.9247,65.9247,11648.0
2023-11-10 14:05:00,69.84,69.91,69.83,69.9,13661.0,65.9436,66.0097,65.9342,66.0003,13661.0
2023-11-10 14:10:00,69.9,69.98,69.89,69.96,9332.0,66.0003,66.0758,65.9908,66.0569,9332.0
2023-11-10 14:15:00,69.95,70.05,69.95,70.01,14962.0,66.0475,66.1419,66.0475,66.1041,14962.0
2023-11-10 14:20:00,70.01,70.08,70.01,70.04,47865.0,66.1041,66.1702,66.1041,66.1325,47865.0
2023-11-10 14:25:00,70.04,70.07,70.0,70.07,36749.0,66.1325,66.1608,66.0947,66.1608,36749.0
2023-11-10 14:30:00,70.07,70.12,70.06,70.1,31027.0,66.1608,66.208,66.1514,66.1891,31027.0
2023-11-10 14:35:00,70.1,70.16,70.06,70.08,28676.0,66.1891,66.2458,66.1514,66.1702,28676.0
2023-11-10 14:40:00,70.08,70.12,70.08,70.12,10989.0,66.1702,66.208,66.1702,66.208,10989.0
2023-11-10 14:45:00,70.13,70.16,70.11,70.16,13176.0,66.2175,66.2458,66.1986,66.2458,13176.0
2023-11-10 14:50:00,70.15,70.2,70.1,70.16,29730.0,66.2363,66.2835,66.1891,66.2458,29730.0
2023-11-10 14:55:00,70.15,70.17,70.11,70.17,29833.0,66.2363,66.2552,66.1986,66.2552,29833.0
2023-11-10 15:00:00,70.16,70.19,70.08,70.16,24912.0,66.2458,66.2741,66.1702,66.2458,24912.0
2023-11-10 15:05:00,70.16,70.21,70.16,70.19,14746.0,66.2458,66.293,66.2458,66.2741,14746.0
2023-11-10 15:10:00,70.2,70.21,70.15,70.18,21572.0,66.2835,66.293,66.2363,66.2647,21572.0
2023-11-10 15:15:00,70.19,70.28,70.18,70.27,28885.0,66.2741,66.3591,66.2647,66.3496,28885.0
2023-11-10 15:20:00,70.27,70.32,70.2,70.28,22290.0,66.3496,66.3969,66.2835,66.3591,22290.0
2023-11-10 15:25:00,70.27,70.35,70.26,70.3,31825.0,66.3496,66.4252,66.3402,66.378,31825.0
2023-11-10 15:30:00,70.3,70.39,70.29,70.33,49769.0,66.378,66.4629,66.3685,66.4063,49769.0
2023-11-10 15:35:00,70.34,70.45,70.25,70.27,88357.0,66.4157,66.5196,66.3308,66.3496,88357.0
2023-11-10 15:40:00,70.26,70.28,70.18,70.2,23604.0,66.3402,66.3591,66.2647,66.2835,23604.0
2023-11-10 15:45:00,70.19,70.33,70.18,70.25,51003.0,66.2741,66.4063,66.2647,66.3308,51003.0
2023-11-10 15:50:00,70.26,70.36,70.25,70.3,115175.0,66.3402,66.4346,66.3308,66.378,115175.0
2023-11-10 15:55:00,70.3,70.39,70.23,70.37,211271.0,66.378,66.4629,66.3119,66.4441,211271.0
2023-11-13 09:30:00,70.13,70.25,69.77,69.78,42018.0,66.2175,66.3308,65.8775,65.887,42018.0
2023-11-13 09:35:00,69.67,69.73,69.41,69.56,12968.0,65.7831,65.8398,65.5376,65.6793,12968.0
2023-11-13 09:40:00,69.56,69.93,69.56,69.92,38042.0,65.6793,66.0286,65.6793,66.0192,38042.0
2023-11-13 09:45:00,69.92,70.07,69.92,70.0,12003.0,66.0192,66.1608,66.0192,66.0947,12003.0
2023-11-13 09:50:00,69.98,70.06,69.85,69.92,42565.0,66.0758,66.1514,65.9531,66.0192,42565.0
2023-11-13 09:55:00,69.93,69.99,69.89,69.95,8484.0,66.0286,66.0853,65.9908,66.0475,8484.0
2023-11-13 10:00:00,69.94,70.05,69.82,69.82,32487.0,66.0381,66.1419,65.9247,65.9247,32487.0
2023-11-13 10:05:00,69.84,69.97,69.81,69.87,42297.0,65.9436,66.0664,65.9153,65.972,42297.0
2023-11-13 10:10:00,69.88,69.9,69.63,69.68,55616.0,65.9814,66.0003,65.7453,65.7926,55616.0
2023-11-13 10:15:00,69.68,69.78,69.67,69.7,8735.0,65.7926,65.887,65.7831,65.8114,8735.0
2023-11-13 10:20:00,69.72,69.76,69.69,69.72,14735.0,65.8303,65.8681,65.802,65.8303,14735.0
2023-11-13 10:25:00,69.74,69.84,69.73,69.83,27191.0,65.8492,65.9436,65.8398,65.9342,27191.0
2023-11-13 10:30:00,69.83,69.96,69.71,69.9,22067.0,65.9342,66.0569,65.8209,66.0003,22067.0
2023-11-13 10:35:00,69.87,70.09,69.87,69.99,11173.0,65.972,66.1797,65.972,66.0853,11173.0
2023-11-13 10:40:00,70.0,70.03,69.95,70.02,7668.0,66.0947,66.123,66.0475,66.1136,7668.0
2023-11-13 10:45:00,70.02,70.09,69.9,69.92,11247.0,66.1136,66.1797,66.0003,66.0192,11247.0
2023-11-13 10:50:00,69.94,70.09,69.94,69.97,22777.0,66.0381,66.1797,66.0381,66.0664,22777.0
2023-11-13 10:55:00,69.98,70.02,69.98,70.0,8421.0,66.0758,66.1136,66.0758,66.0947,8421.0
2023-11-13 11:00:00,69.99,70.01,69.9,70.0,10577.0,66.0853,66.1041,66.0003,66.0947,10577.0
2023-11-13 11:05:00,69.99,70.01,69.89,69.92,10922.0,66.0853,66.1041,65.9908,66.0192,10922.0
2023-11-13 11:10:00,69.92,69.95,69.87,69.88,12498.0,66.0192,66.0475,65.972,65.9814,12498.0
2023-11-13 11:15:00,69.89,69.9,69.61,69.65,20340.0,65.9908,66.0003,65.7265,65.7642,20340.0
2023-11-13 11:20:00,69.65,69.85,69.58,69.8,21971.0,65.7642,65.9531,65.6981,65.9059,21971.0
2023-11-13 11:25:00,69.83,69.89,69.8,69.84,9836.0,65.9342,65.9908,65.9059,65.9436,9836.0
2023-11-13 11:30:00,69.84,70.0,69.84,69.97,11836.0,65.9436,66.0947,65.9436,66.0664,11836.0
2023-11-13 11:35:00,69.94,70.01,69.91,69.97,18146.0,66.0381,66.1041,66.0097,66.0664,18146.0
2023-11-13 11:40:00,69.98,70.04,69.95,69.99,22658.0,66.0758,66.1325,66.0475,66.0853,22658.0
2023-11-13 11:45:00,70.01,70.16,69.99,70.09,28934.0,66.1041,66.2458,66.0853,66.1797,28934.0
2023-11-13 11:50:00,70.09,70.11,70.01,70.09,17021.0,66.1797,66.1986,66.1041,66.1797,17021.0
2023-11-13 11:55:00,70.09,70.1,70.06,70.09,13531.0,66.1797,66.1891,66.1514,66.1797,13531.0
2023-11-13 12:00:00,70.09,70.1,70.05,70.09,16019.0,66.1797,66.1891,66.1419,66.1797,16019.0
2023-11-13 12:05:00,70.09,70.1,70.05,70.08,9926.0,66.1797,66.1891,66.1419,66.1702,9926.0
2023-11-13 12:10:00,70.09,70.15,70.0,70.08,29012.0,66.1797,66.2363,66.0947,66.1702,29012.0
2023-11-13 12:15:00,70.07,70.1,70.05,70.09,10242.0,66.1608,66.1891,66.1419,66.1797,10242.0
2023-11-13 12:20:00,70.1,70.1,70.03,70.06,10412.0,66.1891,66.1891,66.123,66.1514,10412.0
2023-11-13 12:25:00,70.05,70.11,70.05,70.11,41050.0,66.1419,66.1986,66.1419,66.1986,41050.0
2023-11-13 12:30:00,70.09,70.13,70.07,70.12,32622.0,66.1797,66.2175,66.1608,66.208,32622.0
2023-11-13 12:35:00,70.14,70.19,70.12,70.16,21750.0,66.2269,66.2741,66.208,66.2458,21750.0
2023-11-13 12:40:00,70.16,70.17,70.08,70.12,22285.0,66.2458,66.2552,66.1702,66.208,22285.0
2023-11-13 12:45:00,70.12,70.13,70.0,70.03,40236.0,66.208,66.2175,66.0947,66.123,40236.0
2023-11-13 12:50:00,70.02,70.05,69.98,70.05,29014.0,66.1136,66.1419,66.0758,66.1419,29014.0
2023-11-13 12:55:00,70.05,70.05,69.95,70.03,15831.0,66.1419,66.1419,66.0475,66.123,15831.0
2023-11-13 13:00:00,70.03,70.07,69.98,70.03,24740.0,66.123,66.1608,66.0758,66.123,24740.0
2023-11-13 13:05:00,70.03,70.04,69.78,69.8,27435.0,66.123,66.1325,65.887,65.9059,27435.0
2023-11-13 13:10:00,69.8,69.86,69.79,69.86,9705.0,65.9059,65.9625,65.8964,65.9625,9705.0
2023-11-13 13:15:00,69.86,70.0,69.85,69.95,16176.0,65.9625,66.0947,65.9531,66.0475,16176.0
2023-11-13 13:20:00,69.94,69.99,69.9,69.99,56817.0,66.0381,66.0853,66.0003,66.0853,56817.0
2023-11-13 13:25:00,70.01,70.01,69.95,69.95,17202.0,66.1041,66.1041,66.0475,66.0475,17202.0
2023-11-13 13:30:00,69.94,70.0,69.83,69.89,47268.0,66.0381,66.0947,65.9342,65.9908,47268.0
2023-11-13 13:35:00,69.89,70.0,69.89,70.0,14188.0,65.9908,66.0947,65.9908,66.0947,14188.0
2023-11-13 13:40:00,69.97,70.04,69.96,70.03,7750.0,66.0664,66.1325,66.0569,66.123,7750.0
2023-11-13 13:45:00,70.03,70.12,70.03,70.1,14211.0,66.123,66.208,66.123,66.1891,14211.0
2023-11-13 13:50:00,70.1,70.14,70.01,70.04,9328.0,66.1891,66.2269,66.1041,66.1325,9328.0
2023-11-13 13:55:00,70.04,70.07,70.02,70.02,7322.0,66.1325,66.1608,66.1136,66.1136,7322.0
2023-11-13 14:00:00,70.01,70.05,70.0,70.05,18071.0,66.1041,66.1419,66.0947,66.1419,18071.0
2023-11-13 14:05:00,70.06,70.06,69.97,70.03,42456.0,66.1514,66.1514,66.0664,66.123,42456.0
2023-11-13 14:10:00,70.02,70.05,70.01,70.03,16778.0,66.1136,66.1419,66.1041,66.123,16778.0
2023-11-13 14:15:00,70.03,70.03,69.94,70.0,18111.0,66.123,66.123,66.0381,66.0947,18111.0
2023-11-13 14:20:00,70.01,70.02,69.97,69.98,14851.0,66.1041,66.1136,66.0664,66.0758,14851.0
2023-11-13 14:25:00,69.98,70.03,69.9,69.96,15696.0,66.0758,66.123,66.0003,66.0569,15696.0
2023-11-13 14:30:00,69.97,69.98,69.95,69.95,12379.0,66.0664,66.0758,66.0475,66.0475,12379.0
2023-11-13 14:35:00,69.96,70.02,69.95,69.99,19163.0,66.0569,66.1136,66.0475,66.0853,19163.0
2023-11-13 14:40:00,69.99,70.01,69.97,70.0,11822.0,66.0853,66.1041,66.0664,66.0947,11822.0
2023-11-13 14:45:00,70.0,70.05,69.99,70.0,19771.0,66.0947,66.1419,66.0853,66.0947,19771.0
2023-11-13 14:50:00,70.0,70.01,69.96,70.01,21086.0,66.0947,66.1041,66.0569,66.1041,21086.0
2023-11-13 14:55:00,70.01,70.01,69.95,69.97,14895.0,66.1041,66.1041,66.0475,66.0664,14895.0
2023-11-13 15:00:00,69.96,69.96,69.81,69.88,33407.0,66.0569,66.0569,65.9153,65.9814,33407.0
2023-11-13 15:05:00,69.88,69.91,69.82,69.91,7241.0,65.9814,66.0097,65.9247,66.0097,7241.0
2023-11-13 15:10:00,69.91,69.93,69.82,69.87,8087.0,66.0097,66.0286,65.9247,65.972,8087.0
2023-11-13 15:15:00,69.87,69.89,69.72,69.72,22255.0,65.972,65.9908,65.8303,65.8303,22255.0
2023-11-13 15:20:00,69.72,69.81,69.7,69.8,24978.0,65.8303,65.9153,65.8114,65.9059,24978.0
2023-11-13 15:25:00,69.8,69.83,69.74,69.75,17349.0,65.9059,65.9342,65.8492,65.8587,17349.0
2023-11-13 15:30:00,69.74,69.83,69.73,69.8,43295.0,65.8492,65.9342,65.8398,65.9059,43295.0
2023-11-13 15:35:00,69.8,69.89,69.78,69.78,34652.0,65.9059,65.9908,65.887,65.887,34652.0
2023-11-13 15:40:00,69.79,69.81,69.75,69.79,42914.0,65.8964,65.9153,65.8587,65.8964,42914.0
2023-11-13 15:45:00,69.79,69.89,69.74,69.81,50671.0,65.8964,65.9908,65.8492,65.9153,50671.0
2023-11-13 15:50:00,69.82,69.93,69.8,69.91,65069.0,65.9247,66.0286,65.9059,66.0097,65069.0
2023-11-13 15:55:00,69.91,70.04,69.85,70.02,374198.0,66.0097,66.1325,65.9531,66.1136,374198.0
2023-11-14 09:30:00,71.48,71.94,71.11,71.53,70447.0,67.4921,67.9265,67.1428,67.5393,70447.0
2023-11-14 09:35:00,71.67,71.76,71.39,71.73,19492.0,67.6715,67.7565,67.4072,67.7282,19492.0
2023-11-14 09:40:00,71.72,71.98,71.69,71.96,51623.0,67.7187,67.9642,67.6904,67.9454,51623.0
2023-11-14 09:45:00,71.92,72.19,71.89,72.17,47090.0,67.9076,68.1625,67.8793,68.1436,47090.0
2023-11-14 09:50:00,72.16,72.18,71.8,71.95,17506.0,68.1342,68.1531,67.7943,67.9359,17506.0
2023-11-14 09:55:00,71.93,72.08,71.9,72.01,12332.0,67.917,68.0587,67.8887,67.9926,12332.0
2023-11-14 10:00:00,72.02,72.09,71.96,72.04,26833.0,68.002,68.0681,67.9454,68.0209,26833.0
2023-11-14 10:05:00,72.07,72.08,71.71,71.88,31988.0,68.0492,68.0587,67.7093,67.8698,31988.0
2023-11-14 10:10:00,71.89,72.1,71.86,72.08,19425.0,67.8793,68.0775,67.8509,68.0587,19425.0
2023-11-14 10:15:00,72.07,72.23,72.06,72.17,70526.0,68.0492,68.2003,68.0398,68.1436,70526.0
2023-11-14 10:20:00,72.16,72.18,72.01,72.01,15943.0,68.1342,68.1531,67.9926,67.9926,15943.0
2023-11-14 10:25:00,72.04,72.12,71.97,72.06,20735.0,68.0209,68.0964,67.9548,68.0398,20735.0
2023-11-14 10:30:00,72.09,72.13,72.0,72.11,18526.0,68.0681,68.1059,67.9831,68.087,18526.0
2023-11-14 10:35:00,72.11,72.12,72.03,72.04,23884.0,68.087,68.0964,68.0115,68.0209,23884.0
2023-11-14 10:40:00,72.05,72.26,72.02,72.21,43988.0,68.0303,68.2286,68.002,68.1814,43988.0
2023-11-14 10:45:00,72.21,72.33,72.18,72.22,43945.0,68.1814,68.2947,68.1531,68.1909,43945.0
2023-11-14 10:50:00,72.22,72.27,72.1,72.25,22057.0,68.1909,68.2381,68.0775,68.2192,22057.0
2023-11-14 10:55:00,72.21,72.32,72.18,72.23,23325.0,68.1814,68.2853,68.1531,68.2003,23325.0
2023-11-14 11:00:00,72.26,72.38,72.25,72.38,11589.0,68.2286,68.3419,68.2192,68.3419,11589.0
2023-11-14 11:05:00,72.38,72.41,72.29,72.32,23172.0,68.3419,68.3703,68.2569,68.2853,23172.0
2023-11-14 11:10:00,72.34,72.54,72.34,72.51,24355.0,68.3042,68.493,68.3042,68.4647,24355.0
2023-11-14 11:15:00,72.52,72.55,72.46,72.46,27807.0,68.4741,68.5024,68.4175,68.4175,27807.0
2023-11-14 11:20:00,72.48,72.54,72.38,72.38,12869.0,68.4363,68.493,68.3419,68.3419,12869.0
2023-11-14 11:25:00,72.36,72.45,72.36,72.44,10246.0,68.323,68.408,68.323,68.3986,10246.0
2023-11-14 11:30:00,72.44,72.45,72.35,72.42,12961.0,68.3986,68.408,68.3136,68.3797,12961.0
2023-11-14 11:35:00,72.41,72.44,72.4,72.42,18523.0,68.3703,68.3986,68.3608,68.3797,18523.0
2023-11-14 11:40:00,72.43,72.48,72.4,72.48,9705.0,68.3891,68.4363,68.3608,68.4363,9705.0
2023-11-14 11:45:00,72.48,72.48,72.3,72.34,12927.0,68.4363,68.4363,68.2664,68.3042,12927.0
2023-11-14 11:50:00,72.34,72.37,72.29,72.31,15649.0,68.3042,68.3325,68.2569,68.2758,15649.0
2023-11-14 11:55:00,72.3,72.34,72.16,72.22,11337.0,68.2664,68.3042,68.1342,68.1909,11337.0
2023-11-14 12:00:00,72.22,72.24,72.17,72.23,33487.0,68.1909,68.2097,68.1436,68.2003,33487.0
2023-11-14 12:05:00,72.23,72.25,72.06,72.07,20194.0,68.2003,68.2192,68.0398,68.0492,20194.0
2023-11-14 12:10:00,72.08,72.11,72.02,72.03,17872.0,68.0587,68.087,68.002,68.0115,17872.0
2023-11-14 12:15:00,72.02,72.08,72.01,72.05,7968.0,68.002,68.0587,67.9926,68.0303,7968.0
2023-11-14 12:20:00,72.03,72.1,71.99,72.1,16179.0,68.0115,68.0775,67.9737,68.0775,16179.0
2023-11-14 12:25:00,72.11,72.19,72.1,72.13,14475.0,68.087,68.1625,68.0775,68.1059,14475.0
2023-11-14 12:30:00,72.14,72.16,72.07,72.08,10185.0,68.1153,68.1342,68.0492,68.0587,10185.0
2023-11-14 12:35:00,72.08,72.13,72.02,72.07,7590.0,68.0587,68.1059,68.002,68.0492,7590.0
2023-11-14 12:40:00,72.06,72.06,71.81,71.88,62223.0,68.0398,68.0398,67.8037,67.8698,62223.0
2023-11-14 12:45:00,71.86,71.9,71.83,71.9,8475.0,67.8509,67.8887,67.8226,67.8887,8475.0
2023-11-14 12:50:00,71.9,71.92,71.83,71.88,6548.0,67.8887,67.9076,67.8226,67.8698,6548.0
2023-11-14 12:55:00,71.87,71.89,71.84,71.85,4321.0,67.8604,67.8793,67.8321,67.8415,4321.0
2023-11-14 13:00:00,71.86,71.9,71.79,71.88,43288.0,67.8509,67.8887,67.7848,67.8698,43288.0
2023-11-14 13:05:00,71.87,71.98,71.86,71.94,14758.0,67.8604,67.9642,67.8509,67.9265,14758.0
2023-11-14 13:10:00,71.93,71.98,71.86,71.86,12488.0,67.917,67.9642,67.8509,67.8509,12488.0
2023-11-14 13:15:00,71.85,71.87,71.83,71.87,5238.0,67.8415,67.8604,67.8226,67.8604,5238.0
2023-11-14 13:20:00,71.86,71.87,71.8,71.84,10941.0,67.8509,67.8604,67.7943,67.8321,10941.0
2023-11-14 13:25:00,71.85,71.93,71.84,71.91,5127.0,67.8415,67.917,67.8321,67.8981,5127.0
2023-11-14 13:30:00,71.93,72.03,71.91,71.92,13411.0,67.917,68.0115,67.8981,67.9076,13411.0
2023-11-14 13:35:00,71.91,71.93,71.83,71.9,14373.0,67.8981,67.917,67.8226,67.8887,14373.0
2023-11-14 13:40:00,71.9,71.94,71.81,71.86,10985.0,67.8887,67.9265,67.8037,67.8509,10985.0
2023-11-14 13:45:00,71.85,71.87,71.8,71.81,3458.0,67.8415,67.8604,67.7943,67.8037,3458.0
2023-11-14 13:50:00,71.79,71.82,71.7,71.72,53722.0,67.7848,67.8132,67.6999,67.7187,53722.0
2023-11-14 13:55:00,71.71,71.82,71.7,71.78,17465.0,67.7093,67.8132,67.6999,67.7754,17465.0
2023-11-14 14:00:00,71.78,71.98,71.78,71.95,14541.0,67.7754,67.9642,67.7754,67.9359,14541.0
2023-11-14 14:05:00,71.94,71.96,71.84,71.87,13639.0,67.9265,67.9454,67.8321,67.8604,13639.0
2023-11-14 14:10:00,71.87,71.89,71.77,71.88,9237.0,67.8604,67.8793,67.766,67.8698,9237.0
2023-11-14 14:15:00,71.9,71.92,71.89,71.92,4739.0,67.8887,67.9076,67.8793,67.9076,4739.0
2023-11-14 14:20:00,71.9,71.9,71.83,71.86,5766.0,67.8887,67.8887,67.8226,67.8509,5766.0
2023-11-14 14:25:00,71.87,71.91,71.86,71.91,8321.0,67.8604,67.8981,67.8509,67.8981,8321.0
2023-11-14 14:30:00,71.94,71.99,71.92,71.92,9054.0,67.9265,67.9737,67.9076,67.9076,9054.0
2023-11-14 14:35:00,71.94,72.02,71.92,72.0,8473.0,67.9265,68.002,67.9076,67.9831,8473.0
2023-11-14 14:40:00,72.0,72.04,71.96,71.99,11870.0,67.9831,68.0209,67.9454,67.9737,11870.0
2023-11-14 14:45:00,72.01,72.05,71.92,71.96,10487.0,67.9926,68.0303,67.9076,67.9454,10487.0
2023-11-14 14:50:00,71.97,72.02,71.97,72.0,6810.0,67.9548,68.002,67.9548,67.9831,6810.0
2023-11-14 14:55:00,71.99,72.18,71.99,72.14,15609.0,67.9737,68.1531,67.9737,68.1153,15609.0
2023-11-14 15:00:00,72.15,72.21,72.07,72.16,14788.0,68.1248,68.1814,68.0492,68.1342,14788.0
2023-11-14 15:05:00,72.15,72.42,72.14,72.42,26847.0,68.1248,68.3797,68.1153,68.3797,26847.0
2023-11-14 15:10:00,72.4,72.47,72.26,72.3,13170.0,68.3608,68.4269,68.2286,68.2664,13170.0
2023-11-14 15:15:00,72.33,72.41,72.28,72.38,9321.0,68.2947,68.3703,68.2475,68.3419,9321.0
2023-11-14 15:20:00,72.39,72.44,72.36,72.36,11143.0,68.3514,68.3986,68.323,68.323,11143.0
2023-11-14 15:25:00,72.37,72.39,72.29,72.38,34949.0,68.3325,68.3514,68.2569,68.3419,34949.0
2023-11-14 15:30:00,72.39,72.5,72.39,72.45,21769.0,68.3514,68.4552,68.3514,68.408,21769.0
2023-11-14 15:35:00,72.45,72.5,72.39,72.5,46611.0,68.408,68.4552,68.3514,68.4552,46611.0
2023-11-14 15:40:00,72.5,72.58,72.46,72.54,27092.0,68.4552,68.5308,68.4175,68.493,27092.0
2023-11-14 15:45:00,72.55,72.57,72.46,72.48,33525.0,68.5024,68.5213,68.4175,68.4363,33525.0
2023-11-14 15:50:00,72.47,72.48,72.38,72.43,66678.0,68.4269,68.4363,68.3419,68.3891,66678.0
2023-11-14 15:55:00,72.43,72.67,72.4,72.6,250724.0,68.3891,68.6157,68.3608,68.5497,250724.0
2023-11-15 09:30:00,72.57,72.85,72.06,72.77,42091.0,68.5213,68.7857,68.0398,68.7102,42091.0
2023-11-15 09:35:00,72.72,72.73,72.42,72.45,36866.0,68.663,68.6724,68.3797,68.408,36866.0
2023-11-15 09:40:00,72.45,72.61,72.36,72.47,72248.0,68.408,68.5591,68.323,68.4269,72248.0
2023-11-15 09:45:00,72.46,72.52,72.31,72.51,59038.0,68.4175,68.4741,68.2758,68.4647,59038.0
2023-11-15 09:50:00,72.51,72.9,72.51,72.9,64991.0,68.4647,68.8329,68.4647,68.8329,64991.0
2023-11-15 09:55:00,72.96,73.08,72.87,73.05,36050.0,68.8896,69.0029,68.8046,68.9745,36050.0
2023-11-15 10:00:00,73.08,73.21,73.05,73.18,22031.0,69.0029,69.1256,68.9745,69.0973,22031.0
2023-11-15 10:05:00,73.18,73.22,73.1,73.2,14822.0,69.0973,69.1351,69.0218,69.1162,14822.0
2023-11-15 10:10:00,73.22,73.25,73.09,73.2,20848.0,69.1351,69.1634,69.0123,69.1162,20848.0
2023-11-15 10:15:00,73.21,73.35,73.17,73.25,11278.0,69.1256,69.2578,69.0879,69.1634,11278.0
2023-11-15 10:20:00,73.25,73.31,73.14,73.16,10278.0,69.1634,69.22,69.0595,69.0784,10278.0
2023-11-15 10:25:00,73.17,73.17,73.1,73.13,10808.0,69.0879,69.0879,69.0218,69.0501,10808.0
2023-11-15 10:30:00,73.12,73.12,72.9,72.94,18845.0,69.0406,69.0406,68.8329,68.8707,18845.0
2023-11-15 10:35:00,72.92,72.95,72.85,72.91,13855.0,68.8518,68.8801,68.7857,68.8424,13855.0
2023-11-15 10:40:00,72.89,72.95,72.88,72.94,7289.0,68.8235,68.8801,68.814,68.8707,7289.0
2023-11-15 10:45:00,72.95,72.98,72.82,72.83,13267.0,68.8801,68.9085,68.7574,68.7668,13267.0
2023-11-15 10:50:00,72.81,72.81,72.57,72.58,15790.0,68.7479,68.7479,68.5213,68.5308,15790.0
2023-11-15 10:55:00,72.57,72.62,72.54,72.58,9579.0,68.5213,68.5685,68.493,68.5308,9579.0
2023-11-15 11:00:00,72.53,72.56,72.41,72.45,16684.0,68.4836,68.5119,68.3703,68.408,16684.0
2023-11-15 11:05:00,72.45,72.52,72.32,72.42,10599.0,68.408,68.4741,68.2853,68.3797,10599.0
2023-11-15 11:10:00,72.45,72.45,72.31,72.31,3982.0,68.408,68.408,68.2758,68.2758,3982.0
2023-11-15 11:15:00,72.31,72.37,72.3,72.35,5719.0,68.2758,68.3325,68.2664,68.3136,5719.0
2023-11-15 11:20:00,72.36,72.41,72.36,72.38,4553.0,68.323,68.3703,68.323,68.3419,4553.0
2023-11-15 11:25:00,72.38,72.38,72.27,72.33,8809.0,68.3419,68.3419,68.2381,68.2947,8809.0
2023-11-15 11:30:00,72.34,72.34,72.18,72.2,11008.0,68.3042,68.3042,68.1531,68.172,11008.0
2023-11-15 11:35:00,72.2,72.26,72.16,72.24,8789.0,68.172,68.2286,68.1342,68.2097,8789.0
2023-11-15 11:40:00,72.19,72.21,72.09,72.09,10356.0,68.1625,68.1814,68.0681,68.0681,10356.0
2023-11-15 11:45:00,72.09,72.28,72.09,72.27,4585.0,68.0681,68.2475,68.0681,68.2381,4585.0
2023-11-15 11:50:00,72.28,72.34,72.27,72.28,5080.0,68.2475,68.3042,68.2381,68.2475,5080.0
2023-11-15 11:55:00,72.27,72.33,72.27,72.3,10612.0,68.2381,68.2947,68.2381,68.2664,10612.0
2023-11-15 12:00:00,72.32,72.39,72.32,72.39,5241.0,68.2853,68.3514,68.2853,68.3514,5241.0
2023-11-15 12:05:00,72.38,72.38,72.18,72.2,7791.0,68.3419,68.3419,68.1531,68.172,7791.0
2023-11-15 12:10:00,72.21,72.28,72.18,72.26,6443.0,68.1814,68.2475,68.1531,68.2286,6443.0
2023-11-15 12:15:00,72.26,72.26,72.14,72.18,14477.0,68.2286,68.2286,68.1153,68.1531,14477.0
2023-11-15 12:20:00,72.16,72.19,72.1,72.13,4869.0,68.1342,68.1625,68.0775,68.1059,4869.0
2023-11-15 12:25:00,72.15,72.24,72.14,72.21,5618.0,68.1248,68.2097,68.1153,68.1814,5618.0
2023-11-15 12:30:00,72.21,72.29,72.2,72.28,8998.0,68.1814,68.2569,68.172,68.2475,8998.0
2023-11-15 12:35:00,72.28,72.33,72.26,72.28,4577.0,68.2475,68.2947,68.2286,68.2475,4577.0
2023-11-15 12:40:00,72.28,72.32,72.19,72.19,7205.0,68.2475,68.2853,68.1625,68.1625,7205.0
2023-11-15 12:45:00,72.2,72.2,72.11,72.14,8932.0,68.172,68.172,68.087,68.1153,8932.0
2023-11-15 12:50:00,72.14,72.16,72.07,72.08,8218.0,68.1153,68.1342,68.0492,68.0587,8218.0
2023-11-15 12:55:00,72.08,72.1,72.0,72.06,11122.0,68.0587,68.0775,67.9831,68.0398,11122.0
2023-11-15 13:00:00,72.06,72.13,72.04,72.06,15472.0,68.0398,68.1059,68.0209,68.0398,15472.0
2023-11-15 13:05:00,72.07,72.09,71.99,72.04,17743.0,68.0492,68.0681,67.9737,68.0209,17743.0
2023-11-15 13:10:00,72.04,72.15,72.03,72.13,22386.0,68.0209,68.1248,68.0115,68.1059,22386.0
2023-11-15 13:15:00,72.12,72.12,72.0,72.0,8405.0,68.0964,68.0964,67.9831,67.9831,8405.0
2023-11-15 13:20:00,72.01,72.13,71.95,72.09,12981.0,67.9926,68.1059,67.9359,68.0681,12981.0
2023-11-15 13:25:00,72.08,72.08,71.95,72.0,7535.0,68.0587,68.0587,67.9359,67.9831,7535.0
2023-11-15 13:30:00,72.01,72.01,71.94,71.95,6255.0,67.9926,67.9926,67.9265,67.9359,6255.0
2023-11-15 13:35:00,71.95,71.95,71.89,71.94,14344.0,67.9359,67.9359,67.8793,67.9265,14344.0
2023-11-15 13:40:00,71.95,72.02,71.94,71.97,9906.0,67.9359,68.002,67.9265,67.9548,9906.0
2023-11-15 13:45:00,71.96,72.06,71.96,71.98,8947.0,67.9454,68.0398,67.9454,67.9642,8947.0
2023-11-15 13:50:00,71.99,72.04,71.98,72.01,20235.0,67.9737,68.0209,67.9642,67.9926,20235.0
2023-11-15 13:55:00,72.0,72.06,71.97,72.01,14146.0,67.9831,68.0398,67.9548,67.9926,14146.0
2023-11-15 14:00:00,72.0,72.06,71.98,72.01,15535.0,67.9831,68.0398,67.9642,67.9926,15535.0
2023-11-15 14:05:00,72.0,72.01,71.92,71.93,11459.0,67.9831,67.9926,67.9076,67.917,11459.0
2023-11-15 14:10:00,71.91,71.91,71.83,71.84,17724.0,67.8981,67.8981,67.8226,67.8321,17724.0
2023-11-15 14:15:00,71.85,71.95,71.83,71.94,23059.0,67.8415,67.9359,67.8226,67.9265,23059.0
2023-11-15 14:20:00,71.93,71.99,71.91,71.97,8806.0,67.917,67.9737,67.8981,67.9548,8806.0
2023-11-15 14:25:00,71.96,71.99,71.94,71.95,10217.0,67.9454,67.9737,67.9265,67.9359,10217.0
2023-11-15 14:30:00,71.94,72.01,71.92,72.0,25841.0,67.9265,67.9926,67.9076,67.9831,25841.0
2023-11-15 14:35:00,71.98,71.98,71.94,71.98,12422.0,67.9642,67.9642,67.9265,67.9642,12422.0
2023-11-15 14:40:00,71.97,71.99,71.95,71.98,7978.0,67.9548,67.9737,67.9359,67.9642,7978.0
2023-11-15 14:45:00,71.98,71.98,71.93,71.94,19365.0,67.9642,67.9642,67.917,67.9265,19365.0
2023-11-15 14:50:00,71.94,71.99,71.92,71.97,10215.0,67.9265,67.9737,67.9076,67.9548,10215.0
2023-11-15 14:55:00,71.98,72.11,71.97,72.1,17024.0,67.9642,68.087,67.9548,68.0775,17024.0
2023-11-15 15:00:00,72.1,72.16,72.04,72.06,23544.0,68.0775,68.1342,68.0209,68.0398,23544.0
2023-11-15 15:05:00,72.05,72.09,72.04,72.09,12503.0,68.0303,68.0681,68.0209,68.0681,12503.0
2023-11-15 15:10:00,72.09,72.13,72.06,72.13,13272.0,68.0681,68.1059,68.0398,68.1059,13272.0
2023-11-15 15:15:00,72.12,72.13,72.08,72.1,16257.0,68.0964,68.1059,68.0587,68.0775,16257.0
2023-11-15 15:20:00,72.09,72.12,72.05,72.08,23534.0,68.0681,68.0964,68.0303,68.0587,23534.0
2023-11-15 15:25:00,72.08,72.19,72.07,72.18,14408.0,68.0587,68.1625,68.0492,68.1531,14408.0
2023-11-15 15:30:00,72.19,72.22,72.12,72.15,22813.0,68.1625,68.1909,68.0964,68.1248,22813.0
2023-11-15 15:35:00,72.16,72.18,72.13,72.15,28010.0,68.1342,68.1531,68.1059,68.1248,28010.0
2023-11-15 15:40:00,72.15,72.15,72.05,72.08,28761.0,68.1248,68.1248,68.0303,68.0587,28761.0
2023-11-15 15:45:00,72.07,72.07,71.88,71.88,57675.0,68.0492,68.0492,67.8698,67.8698,57675.0
2023-11-15 15:50:00,71.87,71.94,71.86,71.88,79193.0,67.8604,67.9265,67.8509,67.8698,79193.0
2023-11-15 15:55:00,71.87,71.99,71.86,71.99,207299.0,67.8604,67.9737,67.8509,67.9737,207299.0
2023-11-16 09:30:00,72.56,72.56,72.56,72.56,200.0,68.5119,68.5119,68.5119,68.5119,200.0
2023-11-16 09:35:00,72.65,72.85,72.56,72.72,33521.0,68.5969,68.7857,68.5119,68.663,33521.0
2023-11-16 09:40:00,72.75,72.84,72.64,72.74,5103.0,68.6913,68.7763,68.5874,68.6818,5103.0
2023-11-16 09:45:00,72.71,72.86,72.68,72.69,7571.0,68.6535,68.7951,68.6252,68.6346,7571.0
2023-11-16 09:50:00,72.68,72.68,72.48,72.54,7324.0,68.6252,68.6252,68.4363,68.493,7324.0
2023-11-16 09:55:00,72.51,72.77,72.51,72.77,2934.0,68.4647,68.7102,68.4647,68.7102,2934.0
2023-11-16 10:00:00,72.85,72.86,72.65,72.65,6779.0,68.7857,68.7951,68.5969,68.5969,6779.0
2023-11-16 10:05:00,72.65,72.7,72.62,72.63,15269.0,68.5969,68.6441,68.5685,68.578,15269.0
2023-11-16 10:10:00,72.61,72.63,72.5,72.51,15100.0,68.5591,68.578,68.4552,68.4647,15100.0
2023-11-16 10:15:00,72.51,72.72,72.5,72.67,16386.0,68.4647,68.663,68.4552,68.6157,16386.0
2023-11-16 10:20:00,72.68,72.75,72.63,72.74,9601.0,68.6252,68.6913,68.578,68.6818,9601.0
2023-11-16 10:25:00,72.75,72.91,72.75,72.81,17966.0,68.6913,68.8424,68.6913,68.7479,17966.0
2023-11-16 10:30:00,72.81,72.84,72.68,72.71,16900.0,68.7479,68.7763,68.6252,68.6535,16900.0
2023-11-16 10:35:00,72.7,72.78,72.68,72.77,22987.0,68.6441,68.7196,68.6252,68.7102,22987.0
2023-11-16 10:40:00,72.73,72.73,72.53,72.53,9301.0,68.6724,68.6724,68.4836,68.4836,9301.0
2023-11-16 10:45:00,72.52,72.64,72.5,72.61,5456.0,68.4741,68.5874,68.4552,68.5591,5456.0
2023-11-16 10:50:00,72.63,72.66,72.54,72.62,18563.0,68.578,68.6063,68.493,68.5685,18563.0
2023-11-16 10:55:00,72.61,72.68,72.61,72.65,5917.0,68.5591,68.6252,68.5591,68.5969,5917.0
2023-11-16 11:00:00,72.63,72.71,72.63,72.71,4741.0,68.578,68.6535,68.578,68.6535,4741.0
2023-11-16 11:05:00,72.69,72.74,72.58,72.61,18187.0,68.6346,68.6818,68.5308,68.5591,18187.0
2023-11-16 11:10:00,72.6,72.61,72.48,72.56,12402.0,68.5497,68.5591,68.4363,68.5119,12402.0
2023-11-16 11:15:00,72.54,72.61,72.4,72.44,21361.0,68.493,68.5591,68.3608,68.3986,21361.0
2023-11-16 11:20:00,72.44,72.51,72.42,72.51,8097.0,68.3986,68.4647,68.3797,68.4647,8097.0
2023-11-16 11:25:00,72.51,72.55,72.49,72.51,7284.0,68.4647,68.5024,68.4458,68.4647,7284.0
2023-11-16 11:30:00,72.53,72.54,72.46,72.49,8623.0,68.4836,68.493,68.4175,68.4458,8623.0
2023-11-16 11:35:00,72.52,72.56,72.51,72.53,6446.0,68.4741,68.5119,68.4647,68.4836,6446.0
2023-11-16 11:40:00,72.53,72.57,72.5,72.51,18132.0,68.4836,68.5213,68.4552,68.4647,18132.0
2023-11-16 11:45:00,72.5,72.6,72.49,72.6,24938.0,68.4552,68.5497,68.4458,68.5497,24938.0
2023-11-16 11:50:00,72.6,72.62,72.5,72.5,32275.0,68.5497,68.5685,68.4552,68.4552,32275.0
2023-11-16 11:55:00,72.49,72.59,72.47,72.58,6503.0,68.4458,68.5402,68.4269,68.5308,6503.0
2023-11-16 12:00:00,72.59,72.61,72.45,72.46,9051.0,68.5402,68.5591,68.408,68.4175,9051.0
2023-11-16 12:05:00,72.46,72.46,72.32,72.33,10706.0,68.4175,68.4175,68.2853,68.2947,10706.0
2023-11-16 12:10:00,72.32,72.33,72.24,72.24,10700.0,68.2853,68.2947,68.2097,68.2097,10700.0
2023-11-16 12:15:00,72.22,72.41,72.19,72.4,21081.0,68.1909,68.3703,68.1625,68.3608,21081.0
2023-11-16 12:20:00,72.42,72.47,72.41,72.45,9642.0,68.3797,68.4269,68.3703,68.408,9642.0
2023-11-16 12:25:00,72.45,72.49,72.45,72.47,7237.0,68.408,68.4458,68.408,68.4269,7237.0
2023-11-16 12:30:00,72.45,72.48,72.44,72.44,6572.0,68.408,68.4363,68.3986,68.3986,6572.0
2023-11-16 12:35:00,72.44,72.44,72.33,72.38,21941.0,68.3986,68.3986,68.2947,68.3419,21941.0
2023-11-16 12:40:00,72.38,72.45,72.38,72.45,8121.0,68.3419,68.408,68.3419,68.408,8121.0
2023-11-16 12:45:00,72.43,72.47,72.42,72.44,8966.0,68.3891,68.4269,68.3797,68.3986,8966.0
2023-11-16 12:50:00,72.44,72.5,72.42,72.48,8328.0,68.3986,68.4552,68.3797,68.4363,8328.0
2023-11-16 12:55:00,72.5,72.54,72.48,72.53,4989.0,68.4552,68.493,68.4363,68.4836,4989.0
2023-11-16 13:00:00,72.52,72.53,72.45,72.46,10423.0,68.4741,68.4836,68.408,68.4175,10423.0
2023-11-16 13:05:00,72.45,72.49,72.44,72.47,5322.0,68.408,68.4458,68.3986,68.4269,5322.0
2023-11-16 13:10:00,72.48,72.56,72.45,72.51,19060.0,68.4363,68.5119,68.408,68.4647,19060.0
2023-11-16 13:15:00,72.54,72.58,72.47,72.54,6421.0,68.493,68.5308,68.4269,68.493,6421.0
2023-11-16 13:20:00,72.58,72.65,72.57,72.62,12726.0,68.5308,68.5969,68.5213,68.5685,12726.0
2023-11-16 13:25:00,72.63,72.72,72.62,72.71,7186.0,68.578,68.663,68.5685,68.6535,7186.0
2023-11-16 13:30:00,72.7,72.73,72.51,72.51,13411.0,68.6441,68.6724,68.4647,68.4647,13411.0
2023-11-16 13:35:00,72.51,72.56,72.49,72.56,6891.0,68.4647,68.5119,68.4458,68.5119,6891.0
2023-11-16 13:40:00,72.55,72.59,72.53,72.58,7339.0,68.5024,68.5402,68.4836,68.5308,7339.0
2023-11-16 13:45:00,72.58,72.58,72.43,72.47,14426.0,68.5308,68.5308,68.3891,68.4269,14426.0
2023-11-16 13:50:00,72.47,72.48,72.39,72.42,16187.0,68.4269,68.4363,68.3514,68.3797,16187.0
2023-11-16 13:55:00,72.44,72.45,72.39,72.45,8624.0,68.3986,68.408,68.3514,68.408,8624.0
2023-11-16 14:00:00,72.46,72.53,72.46,72.53,10174.0,68.4175,68.4836,68.4175,68.4836,10174.0
2023-11-16 14:05:00,72.56,72.58,72.54,72.54,8213.0,68.5119,68.5308,68.493,68.493,8213.0
2023-11-16 14:10:00,72.52,72.52,72.4,72.4,8880.0,68.4741,68.4741,68.3608,68.3608,8880.0
2023-11-16 14:15:00,72.4,72.44,72.37,72.37,8761.0,68.3608,68.3986,68.3325,68.3325,8761.0
2023-11-16 14:20:00,72.37,72.45,72.36,72.39,10951.0,68.3325,68.408,68.323,68.3514,10951.0
2023-11-16 14:25:00,72.37,72.41,72.35,72.41,11381.0,68.3325,68.3703,68.3136,68.3703,11381.0
2023-11-16 14:30:00,72.45,72.5,72.43,72.45,10017.0,68.408,68.4552,68.3891,68.408,10017.0
2023-11-16 14:35:00,72.46,72.51,72.45,72.45,9826.0,68.4175,68.4647,68.408,68.408,9826.0
2023-11-16 14:40:00,72.47,72.49,72.44,72.48,7235.0,68.4269,68.4458,68.3986,68.4363,7235.0
2023-11-16 14:45:00,72.48,72.55,72.48,72.53,4876.0,68.4363,68.5024,68.4363,68.4836,4876.0
2023-11-16 14:50:00,72.54,72.62,72.54,72.55,8947.0,68.493,68.5685,68.493,68.5024,8947.0
2023-11-16 14:55:00,72.56,72.61,72.56,72.61,4713.0,68.5119,68.5591,68.5119,68.5591,4713.0
2023-11-16 15:00:00,72.6,72.62,72.49,72.54,13485.0,68.5497,68.5685,68.4458,68.493,13485.0
2023-11-16 15:05:00,72.55,72.59,72.52,72.54,6713.0,68.5024,68.5402,68.4741,68.493,6713.0
2023-11-16 15:10:00,72.54,72.54,72.43,72.46,8199.0,68.493,68.493,68.3891,68.4175,8199.0
2023-11-16 15:15:00,72.44,72.47,72.34,72.34,12556.0,68.3986,68.4269,68.3042,68.3042,12556.0
2023-11-16 15:20:00,72.35,72.44,72.32,72.43,40599.0,68.3136,68.3986,68.2853,68.3891,40599.0
2023-11-16 15:25:00,72.45,72.5,72.43,72.44,35294.0,68.408,68.4552,68.3891,68.3986,35294.0
2023-11-16 15:30:00,72.44,72.49,72.39,72.46,44053.0,68.3986,68.4458,68.3514,68.4175,44053.0
2023-11-16 15:35:00,72.46,72.47,72.36,72.36,22094.0,68.4175,68.4269,68.323,68.323,22094.0
2023-11-16 15:40:00,72.35,72.36,72.23,72.27,51647.0,68.3136,68.323,68.2003,68.2381,51647.0
2023-11-16 15:45:00,72.28,72.32,72.18,72.31,53336.0,68.2475,68.2853,68.1531,68.2758,53336.0
2023-11-16 15:50:00,72.31,72.31,72.15,72.15,119962.0,68.2758,68.2758,68.1248,68.1248,119962.0
2023-11-16 15:55:00,72.15,72.22,72.07,72.2,332214.0,68.1248,68.1909,68.0492,68.172,332214.0
2023-11-17 09:30:00,72.58,72.62,72.21,72.21,115828.0,68.5308,68.5685,68.1814,68.1814,115828.0
2023-11-17 09:35:00,72.27,72.33,72.15,72.33,2627.0,68.2381,68.2947,68.1248,68.2947,2627.0
2023-11-17 09:40:00,72.3,72.34,72.2,72.33,2403.0,68.2664,68.3042,68.172,68.2947,2403.0
2023-11-17 09:45:00,72.37,72.37,72.21,72.29,3421.0,68.3325,68.3325,68.1814,68.2569,3421.0
2023-11-17 09:50:00,72.28,72.3,72.09,72.11,4504.0,68.2475,68.2664,68.0681,68.087,4504.0
2023-11-17 09:55:00,72.03,72.26,72.02,72.26,8765.0,68.0115,68.2286,68.002,68.2286,8765.0
2023-11-17 10:00:00,72.31,72.38,72.29,72.32,4916.0,68.2758,68.3419,68.2569,68.2853,4916.0
2023-11-17 10:05:00,72.34,72.41,72.33,72.35,4714.0,68.3042,68.3703,68.2947,68.3136,4714.0
2023-11-17 10:10:00,72.35,72.35,72.24,72.26,8003.0,68.3136,68.3136,68.2097,68.2286,8003.0
2023-11-17 10:15:00,72.28,72.42,72.28,72.39,7668.0,68.2475,68.3797,68.2475,68.3514,7668.0
2023-11-17 10:20:00,72.39,72.49,72.37,72.46,8691.0,68.3514,68.4458,68.3325,68.4175,8691.0
2023-11-17 10:25:00,72.47,72.47,72.35,72.4,12512.0,68.4269,68.4269,68.3136,68.3608,12512.0
2023-11-17 10:30:00,72.37,72.38,72.29,72.33,6671.0,68.3325,68.3419,68.2569,68.2947,6671.0
2023-11-17 10:35:00,72.34,72.36,72.17,72.23,10265.0,68.3042,68.323,68.1436,68.2003,10265.0
2023-11-17 10:40:00,72.23,72.34,72.18,72.29,6551.0,68.2003,68.3042,68.1531,68.2569,6551.0
2023-11-17 10:45:00,72.28,72.35,72.26,72.29,5563.0,68.2475,68.3136,68.2286,68.2569,5563.0
2023-11-17 10:50:00,72.28,72.32,72.19,72.26,3763.0,68.2475,68.2853,68.1625,68.2286,3763.0
2023-11-17 10:55:00,72.25,72.39,72.22,72.38,3436.0,68.2192,68.3514,68.1909,68.3419,3436.0
2023-11-17 11:00:00,72.39,72.44,72.34,72.39,3275.0,68.3514,68.3986,68.3042,68.3514,3275.0
2023-11-17 11:05:00,72.38,72.5,72.38,72.48,6671.0,68.3419,68.4552,68.3419,68.4363,6671.0
2023-11-17 11:10:00,72.47,72.47,72.36,72.37,4468.0,68.4269,68.4269,68.323,68.3325,4468.0
2023-11-17 11:15:00,72.29,72.3,72.17,72.25,4294.0,68.2569,68.2664,68.1436,68.2192,4294.0
2023-11-17 11:20:00,72.25,72.32,72.25,72.25,3548.0,68.2192,68.2853,68.2192,68.2192,3548.0
2023-11-17 11:25:00,72.26,72.27,72.06,72.06,4318.0,68.2286,68.2381,68.0398,68.0398,4318.0
2023-11-17 11:30:00,72.07,72.09,71.91,71.93,5834.0,68.0492,68.0681,67.8981,67.917,5834.0
2023-11-17 11:35:00,71.97,72.09,71.97,72.09,5173.0,67.9548,68.0681,67.9548,68.0681,5173.0
2023-11-17 11:40:00,72.09,72.13,72.08,72.11,3290.0,68.0681,68.1059,68.0587,68.087,3290.0
2023-11-17 11:45:00,72.1,72.14,72.04,72.1,7710.0,68.0775,68.1153,68.0209,68.0775,7710.0
2023-11-17 11:50:00,72.14,72.19,72.12,72.13,9971.0,68.1153,68.1625,68.0964,68.1059,9971.0
2023-11-17 11:55:00,72.12,72.13,72.08,72.09,8311.0,68.0964,68.1059,68.0587,68.0681,8311.0
2023-11-17 12:00:00,72.08,72.18,72.06,72.14,7947.0,68.0587,68.1531,68.0398,68.1153,7947.0
2023-11-17 12:05:00,72.15,72.21,72.15,72.2,7148.0,68.1248,68.1814,68.1248,68.172,7148.0
2023-11-17 12:10:00,72.2,72.27,72.2,72.23,4439.0,68.172,68.2381,68.172,68.2003,4439.0
2023-11-17 12:15:00,72.23,72.26,72.17,72.2,8253.0,68.2003,68.2286,68.1436,68.172,8253.0
2023-11-17 12:20:00,72.17,72.18,72.07,72.11,8227.0,68.1436,68.1531,68.0492,68.087,8227.0
2023-11-17 12:25:00,72.11,72.14,72.05,72.09,10254.0,68.087,68.1153,68.0303,68.0681,10254.0
2023-11-17 12:30:00,72.09,72.25,72.09,72.22,8882.0,68.0681,68.2192,68.0681,68.1909,8882.0
2023-11-17 12:35:00,72.22,72.29,72.22,72.29,4063.0,68.1909,68.2569,68.1909,68.2569,4063.0
2023-11-17 12:40:00,72.29,72.32,72.28,72.31,7457.0,68.2569,68.2853,68.2475,68.2758,7457.0
2023-11-17 12:45:00,72.29,72.38,72.29,72.37,6316.0,68.2569,68.3419,68.2569,68.3325,6316.0
2023-11-17 12:50:00,72.37,72.4,72.35,72.36,4536.0,68.3325,68.3608,68.3136,68.323,4536.0
2023-11-17 12:55:00,72.35,72.35,72.25,72.29,5307.0,68.3136,68.3136,68.2192,68.2569,5307.0
2023-11-17 13:00:00,72.28,72.32,72.24,72.24,8296.0,68.2475,68.2853,68.2097,68.2097,8296.0
2023-11-17 13:05:00,72.24,72.31,72.2,72.29,6108.0,68.2097,68.2758,68.172,68.2569,6108.0
2023-11-17 13:10:00,72.34,72.37,72.28,72.35,5600.0,68.3042,68.3325,68.2475,68.3136,5600.0
2023-11-17 13:15:00,72.34,72.38,72.3,72.3,3658.0,68.3042,68.3419,68.2664,68.2664,3658.0
2023-11-17 13:20:00,72.31,72.32,72.3,72.3,3318.0,68.2758,68.2853,68.2664,68.2664,3318.0
2023-11-17 13:25:00,72.29,72.33,72.27,72.3,4083.0,68.2569,68.2947,68.2381,68.2664,4083.0
2023-11-17 13:30:00,72.31,72.34,72.29,72.29,6794.0,68.2758,68.3042,68.2569,68.2569,6794.0
2023-11-17 13:35:00,72.28,72.35,72.28,72.31,5344.0,68.2475,68.3136,68.2475,68.2758,5344.0
2023-11-17 13:40:00,72.3,72.37,72.3,72.34,3397.0,68.2664,68.3325,68.2664,68.3042,3397.0
2023-11-17 13:45:00,72.33,72.35,72.31,72.34,4568.0,68.2947,68.3136,68.2758,68.3042,4568.0
2023-11-17 13:50:00,72.34,72.35,72.27,72.29,6233.0,68.3042,68.3136,68.2381,68.2569,6233.0
2023-11-17 13:55:00,72.3,72.35,72.3,72.3,7784.0,68.2664,68.3136,68.2664,68.2664,7784.0
2023-11-17 14:00:00,72.3,72.3,72.24,72.26,9112.0,68.2664,68.2664,68.2097,68.2286,9112.0
2023-11-17 14:05:00,72.26,72.34,72.25,72.33,8118.0,68.2286,68.3042,68.2192,68.2947,8118.0
2023-11-17 14:10:00,72.33,72.39,72.33,72.39,3893.0,68.2947,68.3514,68.2947,68.3514,3893.0
2023-11-17 14:15:00,72.39,72.42,72.34,72.34,7536.0,68.3514,68.3797,68.3042,68.3042,7536.0
2023-11-17 14:20:00,72.32,72.38,72.32,72.38,7422.0,68.2853,68.3419,68.2853,68.3419,7422.0
2023-11-17 14:25:00,72.38,72.41,72.34,72.35,10976.0,68.3419,68.3703,68.3042,68.3136,10976.0
2023-11-17 14:30:00,72.34,72.38,72.32,72.38,4748.0,68.3042,68.3419,68.2853,68.3419,4748.0
2023-11-17 14:35:00,72.38,72.4,72.36,72.38,10495.0,68.3419,68.3608,68.323,68.3419,10495.0
2023-11-17 14:40:00,72.39,72.4,72.35,72.38,9665.0,68.3514,68.3608,68.3136,68.3419,9665.0
2023-11-17 14:45:00,72.38,72.4,72.33,72.36,9325.0,68.3419,68.3608,68.2947,68.323,9325.0
2023-11-17 14:50:00,72.35,72.36,72.3,72.3,10199.0,68.3136,68.323,68.2664,68.2664,10199.0
2023-11-17 14:55:00,72.3,72.37,72.3,72.36,6292.0,68.2664,68.3325,68.2664,68.323,6292.0
2023-11-17 15:00:00,72.37,72.42,72.35,72.38,9569.0,68.3325,68.3797,68.3136,68.3419,9569.0
2023-11-17 15:05:00,72.37,72.4,72.32,72.34,10182.0,68.3325,68.3608,68.2853,68.3042,10182.0
2023-11-17 15:10:00,72.34,72.34,72.28,72.28,8834.0,68.3042,68.3042,68.2475,68.2475,8834.0
2023-11-17 15:15:00,72.27,72.34,72.24,72.33,8042.0,68.2381,68.3042,68.2097,68.2947,8042.0
2023-11-17 15:20:00,72.33,72.41,72.32,72.38,6717.0,68.2947,68.3703,68.2853,68.3419,6717.0
2023-11-17 15:25:00,72.37,72.52,72.36,72.52,21507.0,68.3325,68.4741,68.323,68.4741,21507.0
2023-11-17 15:30:00,72.53,72.57,72.39,72.47,24842.0,68.4836,68.5213,68.3514,68.4269,24842.0
2023-11-17 15:35:00,72.47,72.5,72.23,72.23,20742.0,68.4269,68.4552,68.2003,68.2003,20742.0
2023-11-17 15:40:00,72.21,72.27,72.2,72.2,20195.0,68.1814,68.2381,68.172,68.172,20195.0
2023-11-17 15:45:00,72.19,72.27,72.17,72.22,19133.0,68.1625,68.2381,68.1436,68.1909,19133.0
2023-11-17 15:50:00,72.22,72.27,72.14,72.24,57710.0,68.1909,68.2381,68.1153,68.2097,57710.0
2023-11-17 15:55:00,72.24,72.31,72.22,72.26,122491.0,68.2097,68.2758,68.1909,68.2286,122491.0
2023-11-20 09:30:00,71.99,71.99,71.4,71.4,68480.0,67.9737,67.9737,67.4166,67.4166,68480.0
2023-11-20 09:35:00,71.36,71.36,71.13,71.35,23739.0,67.3788,67.3788,67.1617,67.3694,23739.0
2023-11-20 09:40:00,71.34,71.63,71.33,71.63,20189.0,67.3599,67.6338,67.3505,67.6338,20189.0
2023-11-20 09:45:00,71.62,71.68,71.55,71.64,5492.0,67.6243,67.681,67.5582,67.6432,5492.0
2023-11-20 09:50:00,71.63,71.67,71.55,71.67,5934.0,67.6338,67.6715,67.5582,67.6715,5934.0
2023-11-20 09:55:00,71.68,71.76,71.62,71.76,10099.0,67.681,67.7565,67.6243,67.7565,10099.0
2023-11-20 10:00:00,71.74,71.74,71.62,71.74,4764.0,67.7376,67.7376,67.6243,67.7376,4764.0
2023-11-20 10:05:00,71.71,71.94,71.71,71.93,13928.0,67.7093,67.9265,67.7093,67.917,13928.0
2023-11-20 10:10:00,71.91,72.01,71.87,71.98,9964.0,67.8981,67.9926,67.8604,67.9642,9964.0
2023-11-20 10:15:00,71.97,72.07,71.88,71.89,6952.0,67.9548,68.0492,67.8698,67.8793,6952.0
2023-11-20 10:20:00,71.91,71.92,71.84,71.86,5897.0,67.8981,67.9076,67.8321,67.8509,5897.0
2023-11-20 10:25:00,71.85,71.91,71.78,71.9,6474.0,67.8415,67.8981,67.7754,67.8887,6474.0
2023-11-20 10:30:00,71.88,72.03,71.83,72.02,4050.0,67.8698,68.0115,67.8226,68.002,4050.0
2023-11-20 10:35:00,72.05,72.17,72.04,72.16,4302.0,68.0303,68.1436,68.0209,68.1342,4302.0
2023-11-20 10:40:00,72.15,72.26,72.04,72.17,14798.0,68.1248,68.2286,68.0209,68.1436,14798.0
2023-11-20 10:45:00,72.18,72.28,72.16,72.24,5957.0,68.1531,68.2475,68.1342,68.2097,5957.0
2023-11-20 10:50:00,72.27,72.32,72.14,72.16,15585.0,68.2381,68.2853,68.1153,68.1342,15585.0
2023-11-20 10:55:00,72.16,72.19,72.09,72.14,18046.0,68.1342,68.1625,68.0681,68.1153,18046.0
2023-11-20 11:00:00,72.15,72.21,72.08,72.13,9489.0,68.1248,68.1814,68.0587,68.1059,9489.0
2023-11-20 11:05:00,72.12,72.22,72.04,72.04,10332.0,68.0964,68.1909,68.0209,68.0209,10332.0
2023-11-20 11:10:00,72.03,72.11,71.99,72.11,9316.0,68.0115,68.087,67.9737,68.087,9316.0
2023-11-20 11:15:00,72.11,72.32,72.08,72.32,5095.0,68.087,68.2853,68.0587,68.2853,5095.0
2023-11-20 11:20:00,72.3,72.35,72.25,72.29,9303.0,68.2664,68.3136,68.2192,68.2569,9303.0
2023-11-20 11:25:00,72.28,72.43,72.27,72.4,9841.0,68.2475,68.3891,68.2381,68.3608,9841.0
2023-11-20 11:30:00,72.42,72.45,72.36,72.39,7043.0,68.3797,68.408,68.323,68.3514,7043.0
2023-11-20 11:35:00,72.37,72.43,72.29,72.38,8158.0,68.3325,68.3891,68.2569,68.3419,8158.0
2023-11-20 11:40:00,72.42,72.43,72.3,72.35,5321.0,68.3797,68.3891,68.2664,68.3136,5321.0
2023-11-20 11:45:00,72.36,72.38,72.33,72.37,5094.0,68.323,68.3419,68.2947,68.3325,5094.0
2023-11-20 11:50:00,72.38,72.38,72.29,72.36,11330.0,68.3419,68.3419,68.2569,68.323,11330.0
2023-11-20 11:55:00,72.35,72.35,72.22,72.27,6221.0,68.3136,68.3136,68.1909,68.2381,6221.0
2023-11-20 12:00:00,72.26,72.29,72.21,72.27,5373.0,68.2286,68.2569,68.1814,68.2381,5373.0
2023-11-20 12:05:00,72.29,72.36,72.27,72.29,2893.0,68.2569,68.323,68.2381,68.2569,2893.0
2023-11-20 12:10:00,72.27,72.28,72.2,72.2,12979.0,68.2381,68.2475,68.172,68.172,12979.0
2023-11-20 12:15:00,72.22,72.34,72.22,72.33,3657.0,68.1909,68.3042,68.1909,68.2947,3657.0
2023-11-20 12:20:00,72.32,72.37,72.28,72.34,7042.0,68.2853,68.3325,68.2475,68.3042,7042.0
2023-11-20 12:25:00,72.32,72.33,72.25,72.25,4979.0,68.2853,68.2947,68.2192,68.2192,4979.0
2023-11-20 12:30:00,72.22,72.23,72.09,72.09,4768.0,68.1909,68.2003,68.0681,68.0681,4768.0
2023-11-20 12:35:00,72.08,72.1,72.05,72.08,5048.0,68.0587,68.0775,68.0303,68.0587,5048.0
2023-11-20 12:40:00,72.07,72.08,72.03,72.05,3535.0,68.0492,68.0587,68.0115,68.0303,3535.0
2023-11-20 12:45:00,72.04,72.05,71.96,71.99,9427.0,68.0209,68.0303,67.9454,67.9737,9427.0
2023-11-20 12:50:00,71.98,72.04,71.98,72.0,6309.0,67.9642,68.0209,67.9642,67.9831,6309.0
2023-11-20 12:55:00,72.0,72.03,71.96,72.01,9123.0,67.9831,68.0115,67.9454,67.9926,9123.0
2023-11-20 13:00:00,72.04,72.16,71.98,72.15,15774.0,68.0209,68.1342,67.9642,68.1248,15774.0
2023-11-20 13:05:00,72.14,72.14,71.97,71.97,6410.0,68.1153,68.1153,67.9548,67.9548,6410.0
2023-11-20 13:10:00,71.97,72.07,71.94,72.05,4669.0,67.9548,68.0492,67.9265,68.0303,4669.0
2023-11-20 13:15:00,72.06,72.06,72.0,72.02,9371.0,68.0398,68.0398,67.9831,68.002,9371.0
2023-11-20 13:20:00,72.02,72.05,71.99,72.01,8761.0,68.002,68.0303,67.9737,67.9926,8761.0
2023-11-20 13:25:00,71.97,72.01,71.91,71.91,3215.0,67.9548,67.9926,67.8981,67.8981,3215.0
2023-11-20 13:30:00,71.9,71.99,71.89,71.98,4564.0,67.8887,67.9737,67.8793,67.9642,4564.0
2023-11-20 13:35:00,71.99,72.05,71.98,72.05,12183.0,67.9737,68.0303,67.9642,68.0303,12183.0
2023-11-20 13:40:00,72.05,72.1,71.99,72.03,122827.0,68.0303,68.0775,67.9737,68.0115,122827.0
2023-11-20 13:45:00,72.05,72.07,72.03,72.05,8460.0,68.0303,68.0492,68.0115,68.0303,8460.0
2023-11-20 13:50:00,72.06,72.11,72.04,72.1,4577.0,68.0398,68.087,68.0209,68.0775,4577.0
2023-11-20 13:55:00,72.11,72.13,72.05,72.05,10521.0,68.087,68.1059,68.0303,68.0303,10521.0
2023-11-20 14:00:00,72.04,72.06,72.01,72.04,8403.0,68.0209,68.0398,67.9926,68.0209,8403.0
2023-11-20 14:05:00,72.04,72.19,72.04,72.14,7043.0,68.0209,68.1625,68.0209,68.1153,7043.0
2023-11-20 14:10:00,72.15,72.18,72.14,72.15,6446.0,68.1248,68.1531,68.1153,68.1248,6446.0
2023-11-20 14:15:00,72.15,72.15,72.06,72.1,9380.0,68.1248,68.1248,68.0398,68.0775,9380.0
2023-11-20 14:20:00,72.12,72.13,72.08,72.1,4512.0,68.0964,68.1059,68.0587,68.0775,4512.0
2023-11-20 14:25:00,72.1,72.15,72.05,72.11,12395.0,68.0775,68.1248,68.0303,68.087,12395.0
2023-11-20 14:30:00,72.12,72.23,72.11,72.23,18013.0,68.0964,68.2003,68.087,68.2003,18013.0
2023-11-20 14:35:00,72.22,72.28,72.21,72.28,9561.0,68.1909,68.2475,68.1814,68.2475,9561.0
2023-11-20 14:40:00,72.28,72.3,72.24,72.25,6061.0,68.2475,68.2664,68.2097,68.2192,6061.0
2023-11-20 14:45:00,72.26,72.32,72.24,72.28,4287.0,68.2286,68.2853,68.2097,68.2475,4287.0
2023-11-20 14:50:00,72.27,72.32,72.25,72.31,8034.0,68.2381,68.2853,68.2192,68.2758,8034.0
2023-11-20 14:55:00,72.32,72.34,72.28,72.3,14289.0,68.2853,68.3042,68.2475,68.2664,14289.0
2023-11-20 15:00:00,72.29,72.36,72.29,72.35,7226.0,68.2569,68.323,68.2569,68.3136,7226.0
2023-11-20 15:05:00,72.34,72.48,72.34,72.46,46206.0,68.3042,68.4363,68.3042,68.4175,46206.0
2023-11-20 15:10:00,72.45,72.52,72.4,72.52,28515.0,68.408,68.4741,68.3608,68.4741,28515.0
2023-11-20 15:15:00,72.51,72.58,72.45,72.54,16055.0,68.4647,68.5308,68.408,68.493,16055.0
2023-11-20 15:20:00,72.53,72.53,72.41,72.46,9915.0,68.4836,68.4836,68.3703,68.4175,9915.0
2023-11-20 15:25:00,72.45,72.52,72.45,72.49,13778.0,68.408,68.4741,68.408,68.4458,13778.0
2023-11-20 15:30:00,72.48,72.5,72.38,72.42,13939.0,68.4363,68.4552,68.3419,68.3797,13939.0
2023-11-20 15:35:00,72.41,72.43,72.34,72.39,13412.0,68.3703,68.3891,68.3042,68.3514,13412.0
2023-11-20 15:40:00,72.4,72.46,72.39,72.41,13104.0,68.3608,68.4175,68.3514,68.3703,13104.0
2023-11-20 15:45:00,72.4,72.47,72.38,72.42,20733.0,68.3608,68.4269,68.3419,68.3797,20733.0
2023-11-20 15:50:00,72.41,72.42,72.22,72.26,48443.0,68.3703,68.3797,68.1909,68.2286,48443.0
2023-11-20 15:55:00,72.25,72.46,72.22,72.43,188985.0,68.2192,68.4175,68.1909,68.3891,188985.0
2023-11-21 09:30:00,72.58,72.8,72.5,72.52,29682.0,68.5308,68.7385,68.4552,68.4741,29682.0
2023-11-21 09:35:00,72.52,72.63,72.33,72.37,30618.0,68.4741,68.578,68.2947,68.3325,30618.0
2023-11-21 09:40:00,72.37,72.48,72.3,72.34,29598.0,68.3325,68.4363,68.2664,68.3042,29598.0
2023-11-21 09:45:00,72.33,72.5,72.3,72.44,14245.0,68.2947,68.4552,68.2664,68.3986,14245.0
2023-11-21 09:50:00,72.44,72.62,72.42,72.52,25012.0,68.3986,68.5685,68.3797,68.4741,25012.0
2023-11-21 09:55:00,72.52,72.53,72.36,72.41,21406.0,68.4741,68.4836,68.323,68.3703,21406.0
2023-11-21 10:00:00,72.41,72.58,72.27,72.56,16747.0,68.3703,68.5308,68.2381,68.5119,16747.0
2023-11-21 10:05:00,72.53,72.7,72.48,72.68,13966.0,68.4836,68.6441,68.4363,68.6252,13966.0
2023-11-21 10:10:00,72.68,72.7,72.6,72.67,12012.0,68.6252,68.6441,68.5497,68.6157,12012.0
2023-11-21 10:15:00,72.67,72.76,72.64,72.75,20428.0,68.6157,68.7007,68.5874,68.6913,20428.0
2023-11-21 10:20:00,72.74,72.83,72.67,72.77,17940.0,68.6818,68.7668,68.6157,68.7102,17940.0
2023-11-21 10:25:00,72.78,72.85,72.74,72.82,16913.0,68.7196,68.7857,68.6818,68.7574,16913.0
2023-11-21 10:30:00,72.83,72.83,72.62,72.67,17550.0,68.7668,68.7668,68.5685,68.6157,17550.0
2023-11-21 10:35:00,72.65,72.73,72.61,72.66,23662.0,68.5969,68.6724,68.5591,68.6063,23662.0
2023-11-21 10:40:00,72.66,72.67,72.55,72.58,27862.0,68.6063,68.6157,68.5024,68.5308,27862.0
2023-11-21 10:45:00,72.57,72.61,72.52,72.53,23982.0,68.5213,68.5591,68.4741,68.4836,23982.0
2023-11-21 10:50:00,72.52,72.55,72.46,72.53,41512.0,68.4741,68.5024,68.4175,68.4836,41512.0
2023-11-21 10:55:00,72.53,72.65,72.5,72.61,48606.0,68.4836,68.5969,68.4552,68.5591,48606.0
2023-11-21 11:00:00,72.63,72.67,72.55,72.59,12645.0,68.578,68.6157,68.5024,68.5402,12645.0
2023-11-21 11:05:00,72.59,72.66,72.54,72.61,11148.0,68.5402,68.6063,68.493,68.5591,11148.0
2023-11-21 11:10:00,72.61,72.62,72.54,72.55,12223.0,68.5591,68.5685,68.493,68.5024,12223.0
2023-11-21 11:15:00,72.55,72.56,72.46,72.48,24658.0,68.5024,68.5119,68.4175,68.4363,24658.0
2023-11-21 11:20:00,72.48,72.56,72.46,72.55,18170.0,68.4363,68.5119,68.4175,68.5024,18170.0
2023-11-21 11:25:00,72.54,72.6,72.52,72.57,13834.0,68.493,68.5497,68.4741,68.5213,13834.0
2023-11-21 11:30:00,72.57,72.59,72.55,72.56,27973.0,68.5213,68.5402,68.5024,68.5119,27973.0
2023-11-21 11:35:00,72.56,72.6,72.45,72.46,43859.0,68.5119,68.5497,68.408,68.4175,43859.0
2023-11-21 11:40:00,72.47,72.47,72.28,72.28,11580.0,68.4269,68.4269,68.2475,68.2475,11580.0
2023-11-21 11:45:00,72.28,72.32,72.22,72.29,24954.0,68.2475,68.2853,68.1909,68.2569,24954.0
2023-11-21 11:50:00,72.29,72.32,72.27,72.29,9540.0,68.2569,68.2853,68.2381,68.2569,9540.0
2023-11-21 11:55:00,72.29,72.29,72.25,72.29,16028.0,68.2569,68.2569,68.2192,68.2569,16028.0
2023-11-21 12:00:00,72.28,72.33,72.25,72.27,15095.0,68.2475,68.2947,68.2192,68.2381,15095.0
2023-11-21 12:05:00,72.25,72.28,72.19,72.27,17127.0,68.2192,68.2475,68.1625,68.2381,17127.0
2023-11-21 12:10:00,72.28,72.33,72.25,72.29,13720.0,68.2475,68.2947,68.2192,68.2569,13720.0
2023-11-21 12:15:00,72.28,72.3,72.2,72.21,17975.0,68.2475,68.2664,68.172,68.1814,17975.0
2023-11-21 12:20:00,72.2,72.31,72.2,72.29,15654.0,68.172,68.2758,68.172,68.2569,15654.0
2023-11-21 12:25:00,72.29,72.37,72.29,72.33,7390.0,68.2569,68.3325,68.2569,68.2947,7390.0
2023-11-21 12:30:00,72.32,72.41,72.31,72.37,7715.0,68.2853,68.3703,68.2758,68.3325,7715.0
2023-11-21 12:35:00,72.37,72.46,72.37,72.45,6983.0,68.3325,68.4175,68.3325,68.408,6983.0
2023-11-21 12:40:00,72.45,72.45,72.37,72.41,11773.0,68.408,68.408,68.3325,68.3703,11773.0
2023-11-21 12:45:00,72.41,72.42,72.35,72.36,9291.0,68.3703,68.3797,68.3136,68.323,9291.0
2023-11-21 12:50:00,72.36,72.39,72.36,72.37,9179.0,68.323,68.3514,68.323,68.3325,9179.0
2023-11-21 12:55:00,72.36,72.36,72.32,72.35,11390.0,68.323,68.323,68.2853,68.3136,11390.0
2023-11-21 13:00:00,72.34,72.38,72.3,72.35,16022.0,68.3042,68.3419,68.2664,68.3136,16022.0
2023-11-21 13:05:00,72.34,72.41,72.34,72.4,10405.0,68.3042,68.3703,68.3042,68.3608,10405.0
2023-11-21 13:10:00,72.4,72.46,72.37,72.45,7837.0,68.3608,68.4175,68.3325,68.408,7837.0
2023-11-21 13:15:00,72.45,72.53,72.44,72.48,11700.0,68.408,68.4836,68.3986,68.4363,11700.0
2023-11-21 13:20:00,72.48,72.53,72.47,72.5,6362.0,68.4363,68.4836,68.4269,68.4552,6362.0
2023-11-21 13:25:00,72.5,72.5,72.47,72.48,4106.0,68.4552,68.4552,68.4269,68.4363,4106.0
2023-11-21 13:30:00,72.47,72.51,72.46,72.48,8902.0,68.4269,68.4647,68.4175,68.4363,8902.0
2023-11-21 13:35:00,72.47,72.54,72.45,72.48,11558.0,68.4269,68.493,68.408,68.4363,11558.0
2023-11-21 13:40:00,72.5,72.51,72.45,72.48,7308.0,68.4552,68.4647,68.408,68.4363,7308.0
2023-11-21 13:45:00,72.48,72.49,72.44,72.46,16229.0,68.4363,68.4458,68.3986,68.4175,16229.0
2023-11-21 13:50:00,72.47,72.47,72.4,72.41,22115.0,68.4269,68.4269,68.3608,68.3703,22115.0
2023-11-21 13:55:00,72.41,72.45,72.38,72.41,14816.0,68.3703,68.408,68.3419,68.3703,14816.0
2023-11-21 14:00:00,72.4,72.46,72.35,72.42,14949.0,68.3608,68.4175,68.3136,68.3797,14949.0
2023-11-21 14:05:00,72.43,72.5,72.43,72.49,12952.0,68.3891,68.4552,68.3891,68.4458,12952.0
2023-11-21 14:10:00,72.5,72.56,72.49,72.55,13821.0,68.4552,68.5119,68.4458,68.5024,13821.0
2023-11-21 14:15:00,72.55,72.58,72.54,72.58,12515.0,68.5024,68.5308,68.493,68.5308,12515.0
2023-11-21 14:20:00,72.59,72.61,72.55,72.58,22023.0,68.5402,68.5591,68.5024,68.5308,22023.0
2023-11-21 14:25:00,72.57,72.63,72.55,72.63,22304.0,68.5213,68.578,68.5024,68.578,22304.0
2023-11-21 14:30:00,72.62,72.65,72.61,72.61,13145.0,68.5685,68.5969,68.5591,68.5591,13145.0
2023-11-21 14:35:00,72.62,72.63,72.57,72.59,11174.0,68.5685,68.578,68.5213,68.5402,11174.0
2023-11-21 14:40:00,72.57,72.57,72.45,72.54,20865.0,68.5213,68.5213,68.408,68.493,20865.0
2023-11-21 14:45:00,72.54,72.54,72.47,72.53,6693.0,68.493,68.493,68.4269,68.4836,6693.0
2023-11-21 14:50:00,72.54,72.56,72.52,72.56,5303.0,68.493,68.5119,68.4741,68.5119,5303.0
2023-11-21 14:55:00,72.62,72.65,72.59,72.64,14048.0,68.5685,68.5969,68.5402,68.5874,14048.0
2023-11-21 15:00:00,72.66,72.76,72.65,72.76,13735.0,68.6063,68.7007,68.5969,68.7007,13735.0
2023-11-21 15:05:00,72.75,72.8,72.74,72.77,17270.0,68.6913,68.7385,68.6818,68.7102,17270.0
2023-11-21 15:10:00,72.76,72.78,72.72,72.72,16129.0,68.7007,68.7196,68.663,68.663,16129.0
2023-11-21 15:15:00,72.72,72.78,72.72,72.74,22093.0,68.663,68.7196,68.663,68.6818,22093.0
2023-11-21 15:20:00,72.75,72.77,72.69,72.76,20312.0,68.6913,68.7102,68.6346,68.7007,20312.0
2023-11-21 15:25:00,72.76,72.78,72.69,72.73,21727.0,68.7007,68.7196,68.6346,68.6724,21727.0
2023-11-21 15:30:00,72.72,72.78,72.67,72.78,28395.0,68.663,68.7196,68.6157,68.7196,28395.0
2023-11-21 15:35:00,72.77,72.83,72.74,72.76,21342.0,68.7102,68.7668,68.6818,68.7007,21342.0
2023-11-21 15:40:00,72.75,72.84,72.74,72.82,36556.0,68.6913,68.7763,68.6818,68.7574,36556.0
2023-11-21 15:45:00,72.82,72.85,72.73,72.84,38078.0,68.7574,68.7857,68.6724,68.7763,38078.0
2023-11-21 15:50:00,72.83,72.92,72.81,72.9,50858.0,68.7668,68.8518,68.7479,68.8329,50858.0
2023-11-21 15:55:00,72.9,72.91,72.76,72.89,322848.0,68.8329,68.8424,68.7007,68.8235,322848.0
2023-11-22 09:30:00,73.11,73.11,72.5,72.58,49109.0,69.0312,69.0312,68.4552,68.5308,49109.0
2023-11-22 09:35:00,72.62,72.76,72.5,72.72,11934.0,68.5685,68.7007,68.4552,68.663,11934.0
2023-11-22 09:40:00,72.87,72.96,72.76,72.89,7819.0,68.8046,68.8896,68.7007,68.8235,7819.0
2023-11-22 09:45:00,72.86,72.99,72.8,72.87,10195.0,68.7951,68.9179,68.7385,68.8046,10195.0
2023-11-22 09:50:00,72.84,72.93,72.82,72.84,13275.0,68.7763,68.8612,68.7574,68.7763,13275.0
2023-11-22 09:55:00,72.84,73.19,72.72,73.16,12382.0,68.7763,69.1067,68.663,69.0784,12382.0
2023-11-22 10:00:00,73.16,73.19,72.96,73.16,22674.0,69.0784,69.1067,68.8896,69.0784,22674.0
2023-11-22 10:05:00,73.16,73.22,73.1,73.12,17547.0,69.0784,69.1351,69.0218,69.0406,17547.0
2023-11-22 10:10:00,73.11,73.19,73.09,73.11,19284.0,69.0312,69.1067,69.0123,69.0312,19284.0
2023-11-22 10:15:00,73.11,73.2,73.09,73.2,13563.0,69.0312,69.1162,69.0123,69.1162,13563.0
2023-11-22 10:20:00,73.19,73.24,73.14,73.22,20436.0,69.1067,69.1539,69.0595,69.1351,20436.0
2023-11-22 10:25:00,73.23,73.23,72.99,73.01,12785.0,69.1445,69.1445,68.9179,68.9368,12785.0
2023-11-22 10:30:00,73.02,73.19,73.02,73.08,13697.0,68.9462,69.1067,68.9462,69.0029,13697.0
2023-11-22 10:35:00,73.11,73.19,73.07,73.08,11971.0,69.0312,69.1067,68.9934,69.0029,11971.0
2023-11-22 10:40:00,73.09,73.19,72.98,73.18,13361.0,69.0123,69.1067,68.9085,69.0973,13361.0
2023-11-22 10:45:00,73.17,73.21,73.15,73.15,10379.0,69.0879,69.1256,69.069,69.069,10379.0
2023-11-22 10:50:00,73.14,73.21,73.1,73.14,10870.0,69.0595,69.1256,69.0218,69.0595,10870.0
2023-11-22 10:55:00,73.16,73.16,73.06,73.1,17341.0,69.0784,69.0784,68.984,69.0218,17341.0
2023-11-22 11:00:00,73.1,73.14,73.01,73.07,12585.0,69.0218,69.0595,68.9368,68.9934,12585.0
2023-11-22 11:05:00,73.11,73.16,73.05,73.11,11600.0,69.0312,69.0784,68.9745,69.0312,11600.0
2023-11-22 11:10:00,73.12,73.19,73.1,73.18,12448.0,69.0406,69.1067,69.0218,69.0973,12448.0
2023-11-22 11:15:00,73.18,73.25,73.18,73.25,10641.0,69.0973,69.1634,69.0973,69.1634,10641.0
2023-11-22 11:20:00,73.24,73.25,73.15,73.22,12589.0,69.1539,69.1634,69.069,69.1351,12589.0
2023-11-22 11:25:00,73.21,73.23,73.06,73.1,16457.0,69.1256,69.1445,68.984,69.0218,16457.0
2023-11-22 11:30:00,73.1,73.12,73.01,73.06,16224.0,69.0218,69.0406,68.9368,68.984,16224.0
2023-11-22 11:35:00,73.05,73.07,72.96,73.02,8475.0,68.9745,68.9934,68.8896,68.9462,8475.0
2023-11-22 11:40:00,73.02,73.03,72.93,72.97,4921.0,68.9462,68.9557,68.8612,68.899,4921.0
2023-11-22 11:45:00,72.97,73.11,72.97,73.01,7316.0,68.899,69.0312,68.899,68.9368,7316.0
2023-11-22 11:50:00,73.02,73.05,72.98,73.0,6115.0,68.9462,68.9745,68.9085,68.9273,6115.0
2023-11-22 11:55:00,73.0,73.01,72.95,72.97,6943.0,68.9273,68.9368,68.8801,68.899,6943.0
2023-11-22 12:00:00,72.97,73.06,72.95,73.03,9057.0,68.899,68.984,68.8801,68.9557,9057.0
2023-11-22 12:05:00,73.01,73.05,72.95,72.97,17522.0,68.9368,68.9745,68.8801,68.899,17522.0
2023-11-22 12:10:00,72.97,73.02,72.89,72.89,7897.0,68.899,68.9462,68.8235,68.8235,7897.0
2023-11-22 12:15:00,72.87,72.92,72.87,72.89,7694.0,68.8046,68.8518,68.8046,68.8235,7694.0
2023-11-22 12:20:00,72.89,73.05,72.89,73.05,9738.0,68.8235,68.9745,68.8235,68.9745,9738.0
2023-11-22 12:25:00,73.04,73.05,72.97,72.98,9216.0,68.9651,68.9745,68.899,68.9085,9216.0
2023-11-22 12:30:00,72.98,73.0,72.92,72.95,16110.0,68.9085,68.9273,68.8518,68.8801,16110.0
2023-11-22 12:35:00,72.95,72.97,72.92,72.95,13794.0,68.8801,68.899,68.8518,68.8801,13794.0
2023-11-22 12:40:00,72.96,72.96,72.82,72.82,5952.0,68.8896,68.8896,68.7574,68.7574,5952.0
2023-11-22 12:45:00,72.82,72.88,72.81,72.88,8284.0,68.7574,68.814,68.7479,68.814,8284.0
2023-11-22 12:50:00,72.88,72.95,72.87,72.94,9495.0,68.814,68.8801,68.8046,68.8707,9495.0
2023-11-22 12:55:00,72.94,73.0,72.94,73.0,14174.0,68.8707,68.9273,68.8707,68.9273,14174.0
2023-11-22 13:00:00,73.01,73.02,72.93,72.94,8686.0,68.9368,68.9462,68.8612,68.8707,8686.0
2023-11-22 13:05:00,72.93,72.96,72.92,72.96,4595.0,68.8612,68.8896,68.8518,68.8896,4595.0
2023-11-22 13:10:00,72.96,72.97,72.92,72.97,8049.0,68.8896,68.899,68.8518,68.899,8049.0
2023-11-22 13:15:00,72.97,72.99,72.95,72.99,11115.0,68.899,68.9179,68.8801,68.9179,11115.0
2023-11-22 13:20:00,72.98,73.04,72.98,73.02,10255.0,68.9085,68.9651,68.9085,68.9462,10255.0
2023-11-22 13:25:00,73.03,73.03,72.99,73.0,6128.0,68.9557,68.9557,68.9179,68.9273,6128.0
2023-11-22 13:30:00,73.0,73.02,72.97,73.01,16932.0,68.9273,68.9462,68.899,68.9368,16932.0
2023-11-22 13:35:00,73.01,73.01,72.84,72.88,13283.0,68.9368,68.9368,68.7763,68.814,13283.0
2023-11-22 13:40:00,72.88,72.99,72.88,72.99,14474.0,68.814,68.9179,68.814,68.9179,14474.0
2023-11-22 13:45:00,73.0,73.01,72.93,72.98,16841.0,68.9273,68.9368,68.8612,68.9085,16841.0
2023-11-22 13:50:00,72.99,72.99,72.91,72.92,10284.0,68.9179,68.9179,68.8424,68.8518,10284.0
2023-11-22 13:55:00,72.92,73.02,72.9,72.91,14125.0,68.8518,68.9462,68.8329,68.8424,14125.0
2023-11-22 14:00:00,72.91,72.99,72.91,72.97,8542.0,68.8424,68.9179,68.8424,68.899,8542.0
2023-11-22 14:05:00,72.98,73.03,72.97,72.98,5333.0,68.9085,68.9557,68.899,68.9085,5333.0
2023-11-22 14:10:00,72.99,72.99,72.94,72.94,13389.0,68.9179,68.9179,68.8707,68.8707,13389.0
2023-11-22 14:15:00,72.94,73.02,72.93,73.01,10436.0,68.8707,68.9462,68.8612,68.9368,10436.0
2023-11-22 14:20:00,73.01,73.02,72.94,73.02,10090.0,68.9368,68.9462,68.8707,68.9462,10090.0
2023-11-22 14:25:00,73.02,73.04,72.99,73.01,4405.0,68.9462,68.9651,68.9179,68.9368,4405.0
2023-11-22 14:30:00,73.01,73.03,72.97,72.98,16332.0,68.9368,68.9557,68.899,68.9085,16332.0
2023-11-22 14:35:00,72.98,73.04,72.97,72.99,24614.0,68.9085,68.9651,68.899,68.9179,24614.0
2023-11-22 14:40:00,72.99,72.99,72.92,72.97,16421.0,68.9179,68.9179,68.8518,68.899,16421.0
2023-11-22 14:45:00,72.96,73.03,72.95,73.03,9803.0,68.8896,68.9557,68.8801,68.9557,9803.0
2023-11-22 14:50:00,73.04,73.06,73.01,73.04,8521.0,68.9651,68.984,68.9368,68.9651,8521.0
2023-11-22 14:55:00,73.03,73.04,72.99,73.0,9724.0,68.9557,68.9651,68.9179,68.9273,9724.0
2023-11-22 15:00:00,73.0,73.09,72.97,73.06,9797.0,68.9273,69.0123,68.899,68.984,9797.0
2023-11-22 15:05:00,73.06,73.06,72.99,73.02,14609.0,68.984,68.984,68.9179,68.9462,14609.0
2023-11-22 15:10:00,73.02,73.1,73.02,73.06,12622.0,68.9462,69.0218,68.9462,68.984,12622.0
2023-11-22 15:15:00,73.06,73.11,73.04,73.09,7862.0,68.984,69.0312,68.9651,69.0123,7862.0
2023-11-22 15:20:00,73.09,73.12,73.05,73.12,13141.0,69.0123,69.0406,68.9745,69.0406,13141.0
2023-11-22 15:25:00,73.13,73.19,73.13,73.16,6322.0,69.0501,69.1067,69.0501,69.0784,6322.0
2023-11-22 15:30:00,73.16,73.28,73.15,73.27,32336.0,69.0784,69.1917,69.069,69.1823,32336.0
2023-11-22 15:35:00,73.26,73.27,73.18,73.25,30159.0,69.1728,69.1823,69.0973,69.1634,30159.0
2023-11-22 15:40:00,73.25,73.26,73.2,73.21,16984.0,69.1634,69.1728,69.1162,69.1256,16984.0
2023-11-22 15:45:00,73.2,73.23,73.15,73.17,36576.0,69.1162,69.1445,69.069,69.0879,36576.0
2023-11-22 15:50:00,73.17,73.26,73.16,73.2,57410.0,69.0879,69.1728,69.0784,69.1162,57410.0
2023-11-22 15:55:00,73.21,73.25,73.09,73.09,207902.0,69.1256,69.1634,69.0123,69.0123,207902.0
2023-11-24 09:30:00,72.98,73.21,72.88,73.17,29642.0,68.9085,69.1256,68.814,69.0879,29642.0
2023-11-24 09:35:00,73.15,73.43,73.12,73.43,12761.0,69.069,69.3333,69.0406,69.3333,12761.0
2023-11-24 09:40:00,73.43,73.67,73.43,73.64,18631.0,69.3333,69.56,69.3333,69.5316,18631.0
2023-11-24 09:45:00,73.63,73.63,73.41,73.58,14157.0,69.5222,69.5222,69.3145,69.475,14157.0
2023-11-24 09:50:00,73.56,73.68,73.56,73.66,12415.0,69.4561,69.5694,69.4561,69.5505,12415.0
2023-11-24 09:55:00,73.66,73.69,73.46,73.49,15500.0,69.5505,69.5788,69.3617,69.39,15500.0
2023-11-24 10:00:00,73.48,73.58,73.41,73.47,24204.0,69.3806,69.475,69.3145,69.3711,24204.0
2023-11-24 10:05:00,73.47,73.5,73.31,73.5,77366.0,69.3711,69.3994,69.22,69.3994,77366.0
2023-11-24 10:10:00,73.47,73.57,73.47,73.55,13161.0,69.3711,69.4655,69.3711,69.4467,13161.0
2023-11-24 10:15:00,73.55,73.6,73.51,73.59,12911.0,69.4467,69.4939,69.4089,69.4844,12911.0
2023-11-24 10:20:00,73.6,73.61,73.51,73.54,12195.0,69.4939,69.5033,69.4089,69.4372,12195.0
2023-11-24 10:25:00,73.58,73.68,73.56,73.68,17806.0,69.475,69.5694,69.4561,69.5694,17806.0
2023-11-24 10:30:00,73.68,73.72,73.66,73.66,21235.0,69.5694,69.6072,69.5505,69.5505,21235.0
2023-11-24 10:35:00,73.66,73.75,73.6,73.62,14120.0,69.5505,69.6355,69.4939,69.5127,14120.0
2023-11-24 10:40:00,73.62,73.63,73.53,73.61,17980.0,69.5127,69.5222,69.4278,69.5033,17980.0
2023-11-24 10:45:00,73.6,73.71,73.54,73.64,15730.0,69.4939,69.5977,69.4372,69.5316,15730.0
2023-11-24 10:50:00,73.66,73.74,73.63,73.74,17758.0,69.5505,69.6261,69.5222,69.6261,17758.0
2023-11-24 10:55:00,73.73,73.75,73.65,73.65,15851.0,69.6166,69.6355,69.5411,69.5411,15851.0
2023-11-24 11:00:00,73.65,73.72,73.63,73.68,10555.0,69.5411,69.6072,69.5222,69.5694,10555.0
2023-11-24 11:05:00,73.67,73.78,73.67,73.72,16183.0,69.56,69.6638,69.56,69.6072,16183.0
2023-11-24 11:10:00,73.72,73.78,73.7,73.73,16129.0,69.6072,69.6638,69.5883,69.6166,16129.0
2023-11-24 11:15:00,73.73,73.73,73.63,73.68,8296.0,69.6166,69.6166,69.5222,69.5694,8296.0
2023-11-24 11:20:00,73.69,73.7,73.62,73.66,10944.0,69.5788,69.5883,69.5127,69.5505,10944.0
2023-11-24 11:25:00,73.67,73.68,73.6,73.68,12856.0,69.56,69.5694,69.4939,69.5694,12856.0
2023-11-24 11:30:00,73.68,73.74,73.68,73.73,10227.0,69.5694,69.6261,69.5694,69.6166,10227.0
2023-11-24 11:35:00,73.72,73.76,73.67,73.73,10259.0,69.6072,69.6449,69.56,69.6166,10259.0
2023-11-24 11:40:00,73.73,73.75,73.7,73.72,8144.0,69.6166,69.6355,69.5883,69.6072,8144.0
2023-11-24 11:45:00,73.71,73.73,73.68,73.71,8947.0,69.5977,69.6166,69.5694,69.5977,8947.0
2023-11-24 11:50:00,73.71,73.74,73.63,73.64,35571.0,69.5977,69.6261,69.5222,69.5316,35571.0
2023-11-24 11:55:00,73.66,73.72,73.65,73.7,9736.0,69.5505,69.6072,69.5411,69.5883,9736.0
2023-11-24 12:00:00,73.7,73.75,73.65,73.73,19612.0,69.5883,69.6355,69.5411,69.6166,19612.0
2023-11-24 12:05:00,73.75,73.75,73.69,73.72,11425.0,69.6355,69.6355,69.5788,69.6072,11425.0
2023-11-24 12:10:00,73.72,73.75,73.67,73.74,21392.0,69.6072,69.6355,69.56,69.6261,21392.0
2023-11-24 12:15:00,73.73,73.74,73.68,73.7,10755.0,69.6166,69.6261,69.5694,69.5883,10755.0
2023-11-24 12:20:00,73.7,73.7,73.63,73.65,10709.0,69.5883,69.5883,69.5222,69.5411,10709.0
2023-11-24 12:25:00,73.66,73.66,73.58,73.59,9953.0,69.5505,69.5505,69.475,69.4844,9953.0
2023-11-24 12:30:00,73.58,73.63,73.56,73.56,11737.0,69.475,69.5222,69.4561,69.4561,11737.0
2023-11-24 12:35:00,73.56,73.65,73.56,73.64,15705.0,69.4561,69.5411,69.4561,69.5316,15705.0
2023-11-24 12:40:00,73.64,73.73,73.63,73.72,20068.0,69.5316,69.6166,69.5222,69.6072,20068.0
2023-11-24 12:45:00,73.73,73.75,73.69,73.72,33798.0,69.6166,69.6355,69.5788,69.6072,33798.0
2023-11-24 12:50:00,73.71,73.71,73.61,73.64,49031.0,69.5977,69.5977,69.5033,69.5316,49031.0
2023-11-24 12:55:00,73.64,73.68,73.61,73.64,77821.0,69.5316,69.5694,69.5033,69.5316,77821.0
2023-11-27 09:30:00,73.71,73.78,73.54,73.7,27117.0,69.5977,69.6638,69.4372,69.5883,27117.0
2023-11-27 09:35:00,73.69,73.69,73.32,73.38,17239.0,69.5788,69.5788,69.2295,69.2861,17239.0
2023-11-27 09:40:00,73.39,73.48,73.3,73.47,18659.0,69.2956,69.3806,69.2106,69.3711,18659.0
2023-11-27 09:45:00,73.49,73.64,73.47,73.59,21609.0,69.39,69.5316,69.3711,69.4844,21609.0
2023-11-27 09:50:00,73.59,73.66,73.53,73.63,17628.0,69.4844,69.5505,69.4278,69.5222,17628.0
2023-11-27 09:55:00,73.64,73.74,73.63,73.7,11668.0,69.5316,69.6261,69.5222,69.5883,11668.0
2023-11-27 10:00:00,73.7,73.85,73.7,73.81,11969.0,69.5883,69.7299,69.5883,69.6921,11969.0
2023-11-27 10:05:00,73.82,73.86,73.7,73.7,20552.0,69.7016,69.7394,69.5883,69.5883,20552.0
2023-11-27 10:10:00,73.69,73.71,73.45,73.48,10154.0,69.5788,69.5977,69.3522,69.3806,10154.0
2023-11-27 10:15:00,73.49,73.64,73.49,73.53,16382.0,69.39,69.5316,69.39,69.4278,16382.0
2023-11-27 10:20:00,73.52,73.6,73.49,73.58,9502.0,69.4183,69.4939,69.39,69.475,9502.0
2023-11-27 10:25:00,73.57,73.66,73.55,73.66,13060.0,69.4655,69.5505,69.4467,69.5505,13060.0
2023-11-27 10:30:00,73.64,73.64,73.48,73.53,12585.0,69.5316,69.5316,69.3806,69.4278,12585.0
2023-11-27 10:35:00,73.52,73.55,73.43,73.47,7685.0,69.4183,69.4467,69.3333,69.3711,7685.0
2023-11-27 10:40:00,73.47,73.57,73.46,73.55,7642.0,69.3711,69.4655,69.3617,69.4467,7642.0
2023-11-27 10:45:00,73.56,73.56,73.48,73.48,10394.0,69.4561,69.4561,69.3806,69.3806,10394.0
2023-11-27 10:50:00,73.47,73.55,73.45,73.5,16022.0,69.3711,69.4467,69.3522,69.3994,16022.0
2023-11-27 10:55:00,73.51,73.66,73.51,73.65,7163.0,69.4089,69.5505,69.4089,69.5411,7163.0
2023-11-27 11:00:00,73.64,73.69,73.58,73.61,13496.0,69.5316,69.5788,69.475,69.5033,13496.0
2023-11-27 11:05:00,73.62,73.75,73.56,73.7,7174.0,69.5127,69.6355,69.4561,69.5883,7174.0
2023-11-27 11:10:00,73.71,73.77,73.68,73.76,7150.0,69.5977,69.6544,69.5694,69.6449,7150.0
2023-11-27 11:15:00,73.76,73.78,73.68,73.7,8553.0,69.6449,69.6638,69.5694,69.5883,8553.0
2023-11-27 11:20:00,73.7,73.77,73.69,73.75,6775.0,69.5883,69.6544,69.5788,69.6355,6775.0
2023-11-27 11:25:00,73.74,73.84,73.71,73.79,9153.0,69.6261,69.7205,69.5977,69.6733,9153.0
2023-11-27 11:30:00,73.79,73.79,73.72,73.75,6178.0,69.6733,69.6733,69.6072,69.6355,6178.0
2023-11-27 11:35:00,73.73,73.73,73.62,73.67,9269.0,69.6166,69.6166,69.5127,69.56,9269.0
2023-11-27 11:40:00,73.67,73.71,73.65,73.69,11349.0,69.56,69.5977,69.5411,69.5788,11349.0
2023-11-27 11:45:00,73.7,73.72,73.63,73.63,7097.0,69.5883,69.6072,69.5222,69.5222,7097.0
2023-11-27 11:50:00,73.63,73.67,73.61,73.66,6387.0,69.5222,69.56,69.5033,69.5505,6387.0
2023-11-27 11:55:00,73.65,73.73,73.65,73.67,9919.0,69.5411,69.6166,69.5411,69.56,9919.0
2023-11-27 12:00:00,73.67,73.68,73.6,73.61,10725.0,69.56,69.5694,69.4939,69.5033,10725.0
2023-11-27 12:05:00,73.62,73.68,73.62,73.65,7107.0,69.5127,69.5694,69.5127,69.5411,7107.0
2023-11-27 12:10:00,73.65,73.66,73.56,73.61,10587.0,69.5411,69.5505,69.4561,69.5033,10587.0
2023-11-27 12:15:00,73.63,73.72,73.62,73.72,12189.0,69.5222,69.6072,69.5127,69.6072,12189.0
2023-11-27 12:20:00,73.72,73.72,73.64,73.65,11648.0,69.6072,69.6072,69.5316,69.5411,11648.0
2023-11-27 12:25:00,73.63,73.64,73.6,73.61,11795.0,69.5222,69.5316,69.4939,69.5033,11795.0
2023-11-27 12:30:00,73.62,73.68,73.61,73.66,9232.0,69.5127,69.5694,69.5033,69.5505,9232.0
2023-11-27 12:35:00,73.66,73.68,73.58,73.59,6796.0,69.5505,69.5694,69.475,69.4844,6796.0
2023-11-27 12:40:00,73.61,73.65,73.6,73.61,6533.0,69.5033,69.5411,69.4939,69.5033,6533.0
2023-11-27 12:45:00,73.63,73.65,73.6,73.64,7640.0,69.5222,69.5411,69.4939,69.5316,7640.0
2023-11-27 12:50:00,73.66,73.66,73.59,73.59,8850.0,69.5505,69.5505,69.4844,69.4844,8850.0
2023-11-27 12:55:00,73.59,73.63,73.59,73.62,5092.0,69.4844,69.5222,69.4844,69.5127,5092.0
2023-11-27 13:00:00,73.62,73.71,73.6,73.65,14405.0,69.5127,69.5977,69.4939,69.5411,14405.0
2023-11-27 13:05:00,73.65,73.73,73.65,73.69,5181.0,69.5411,69.6166,69.5411,69.5788,5181.0
2023-11-27 13:10:00,73.7,73.76,73.68,73.74,7675.0,69.5883,69.6449,69.5694,69.6261,7675.0
2023-11-27 13:15:00,73.74,73.78,73.7,73.76,7521.0,69.6261,69.6638,69.5883,69.6449,7521.0
2023-11-27 13:20:00,73.76,73.79,73.74,73.76,10336.0,69.6449,69.6733,69.6261,69.6449,10336.0
2023-11-27 13:25:00,73.76,73.77,73.74,73.76,5419.0,69.6449,69.6544,69.6261,69.6449,5419.0
2023-11-27 13:30:00,73.76,73.81,73.74,73.77,14714.0,69.6449,69.6921,69.6261,69.6544,14714.0
2023-11-27 13:35:00,73.77,73.8,73.76,73.77,8257.0,69.6544,69.6827,69.6449,69.6544,8257.0
2023-11-27 13:40:00,73.77,73.84,73.77,73.84,9442.0,69.6544,69.7205,69.6544,69.7205,9442.0
2023-11-27 13:45:00,73.84,73.86,73.77,73.8,26394.0,69.7205,69.7394,69.6544,69.6827,26394.0
2023-11-27 13:50:00,73.81,73.81,73.74,73.76,8164.0,69.6921,69.6921,69.6261,69.6449,8164.0
2023-11-27 13:55:00,73.77,73.83,73.77,73.82,11188.0,69.6544,69.711,69.6544,69.7016,11188.0
2023-11-27 14:00:00,73.83,73.83,73.79,73.79,12732.0,69.711,69.711,69.6733,69.6733,12732.0
2023-11-27 14:05:00,73.8,73.82,73.72,73.72,8599.0,69.6827,69.7016,69.6072,69.6072,8599.0
2023-11-27 14:10:00,73.73,73.74,73.67,73.69,8009.0,69.6166,69.6261,69.56,69.5788,8009.0
2023-11-27 14:15:00,73.69,73.72,73.68,73.72,9140.0,69.5788,69.6072,69.5694,69.6072,9140.0
2023-11-27 14:20:00,73.71,73.79,73.71,73.79,8643.0,69.5977,69.6733,69.5977,69.6733,8643.0
2023-11-27 14:25:00,73.8,73.82,73.74,73.76,9412.0,69.6827,69.7016,69.6261,69.6449,9412.0
2023-11-27 14:30:00,73.76,73.76,73.67,73.67,8477.0,69.6449,69.6449,69.56,69.56,8477.0
2023-11-27 14:35:00,73.67,73.72,73.67,73.72,5961.0,69.56,69.6072,69.56,69.6072,5961.0
2023-11-27 14:40:00,73.73,73.73,73.64,73.7,15452.0,69.6166,69.6166,69.5316,69.5883,15452.0
2023-11-27 14:45:00,73.7,73.71,73.65,73.66,5483.0,69.5883,69.5977,69.5411,69.5505,5483.0
2023-11-27 14:50:00,73.65,73.7,73.64,73.67,12080.0,69.5411,69.5883,69.5316,69.56,12080.0
2023-11-27 14:55:00,73.67,73.75,73.67,73.75,10810.0,69.56,69.6355,69.56,69.6355,10810.0
2023-11-27 15:00:00,73.75,73.78,73.72,73.73,18509.0,69.6355,69.6638,69.6072,69.6166,18509.0
2023-11-27 15:05:00,73.76,73.8,73.74,73.74,14274.0,69.6449,69.6827,69.6261,69.6261,14274.0
2023-11-27 15:10:00,73.73,73.8,73.72,73.76,13111.0,69.6166,69.6827,69.6072,69.6449,13111.0
2023-11-27 15:15:00,73.75,73.77,73.7,73.71,15971.0,69.6355,69.6544,69.5883,69.5977,15971.0
2023-11-27 15:20:00,73.72,73.78,73.7,73.78,12998.0,69.6072,69.6638,69.5883,69.6638,12998.0
2023-11-27 15:25:00,73.77,73.8,73.73,73.77,20381.0,69.6544,69.6827,69.6166,69.6544,20381.0
2023-11-27 15:30:00,73.76,73.76,73.71,73.75,23204.0,69.6449,69.6449,69.5977,69.6355,23204.0
2023-11-27 15:35:00,73.73,73.85,73.73,73.8,40205.0,69.6166,69.7299,69.6166,69.6827,40205.0
2023-11-27 15:40:00,73.81,73.84,73.76,73.76,35053.0,69.6921,69.7205,69.6449,69.6449,35053.0
2023-11-27 15:45:00,73.77,73.79,73.72,73.73,35267.0,69.6544,69.6733,69.6072,69.6166,35267.0
2023-11-27 15:50:00,73.71,73.81,73.71,73.75,73705.0,69.5977,69.6921,69.5977,69.6355,73705.0
2023-11-27 15:55:00,73.74,73.75,73.63,73.73,283447.0,69.6261,69.6355,69.5222,69.6166,283447.0
2023-11-28 09:30:00,73.86,73.96,73.77,73.8,47519.0,69.7394,69.8338,69.6544,69.6827,47519.0
2023-11-28 09:35:00,73.84,74.05,73.8,74.05,33574.0,69.7205,69.9188,69.6827,69.9188,33574.0
2023-11-28 09:40:00,74.11,74.39,74.05,74.31,27732.0,69.9754,70.2398,69.9188,70.1643,27732.0
2023-11-28 09:45:00,74.37,74.44,74.12,74.24,61931.0,70.2209,70.287,69.9849,70.0982,61931.0
2023-11-28 09:50:00,74.26,74.38,74.22,74.36,23344.0,70.117,70.2303,70.0793,70.2115,23344.0
2023-11-28 09:55:00,74.36,74.4,74.29,74.33,34698.0,70.2115,70.2492,70.1454,70.1831,34698.0
2023-11-28 10:00:00,74.34,74.61,74.25,74.27,57943.0,70.1926,70.4475,70.1076,70.1265,57943.0
2023-11-28 10:05:00,74.25,74.29,74.21,74.24,10879.0,70.1076,70.1454,70.0698,70.0982,10879.0
2023-11-28 10:10:00,74.23,74.25,74.15,74.22,22289.0,70.0887,70.1076,70.0132,70.0793,22289.0
2023-11-28 10:15:00,74.24,74.33,74.06,74.09,22021.0,70.0982,70.1831,69.9282,69.9565,22021.0
2023-11-28 10:20:00,74.09,74.15,74.04,74.14,9460.0,69.9565,70.0132,69.9093,70.0037,9460.0
2023-11-28 10:25:00,74.14,74.15,73.93,73.93,6747.0,70.0037,70.0132,69.8055,69.8055,6747.0
2023-11-28 10:30:00,73.93,73.99,73.89,73.95,15764.0,69.8055,69.8621,69.7677,69.8243,15764.0
2023-11-28 10:35:00,73.95,74.06,73.94,74.01,10040.0,69.8243,69.9282,69.8149,69.881,10040.0
2023-11-28 10:40:00,74.04,74.11,74.0,74.11,9497.0,69.9093,69.9754,69.8715,69.9754,9497.0
2023-11-28 10:45:00,74.13,74.15,74.07,74.08,27889.0,69.9943,70.0132,69.9376,69.9471,27889.0
2023-11-28 10:50:00,74.1,74.26,74.09,74.2,22608.0,69.966,70.117,69.9565,70.0604,22608.0
2023-11-28 10:55:00,74.19,74.28,74.19,74.26,8707.0,70.0509,70.1359,70.0509,70.117,8707.0
2023-11-28 11:00:00,74.27,74.28,74.13,74.14,8202.0,70.1265,70.1359,69.9943,70.0037,8202.0
2023-11-28 11:05:00,74.13,74.18,74.05,74.18,5166.0,69.9943,70.0415,69.9188,70.0415,5166.0
2023-11-28 11:10:00,74.16,74.2,74.14,74.18,8437.0,70.0226,70.0604,70.0037,70.0415,8437.0
2023-11-28 11:15:00,74.16,74.18,74.09,74.13,10949.0,70.0226,70.0415,69.9565,69.9943,10949.0
2023-11-28 11:20:00,74.15,74.2,74.14,74.18,4366.0,70.0132,70.0604,70.0037,70.0415,4366.0
2023-11-28 11:25:00,74.2,74.2,74.14,74.14,6571.0,70.0604,70.0604,70.0037,70.0037,6571.0
2023-11-28 11:30:00,74.12,74.23,74.11,74.23,6883.0,69.9849,70.0887,69.9754,70.0887,6883.0
2023-11-28 11:35:00,74.25,74.25,74.13,74.16,8021.0,70.1076,70.1076,69.9943,70.0226,8021.0
2023-11-28 11:40:00,74.13,74.14,74.08,74.11,7003.0,69.9943,70.0037,69.9471,69.9754,7003.0
2023-11-28 11:45:00,74.1,74.16,74.07,74.14,8594.0,69.966,70.0226,69.9376,70.0037,8594.0
2023-11-28 11:50:00,74.14,74.19,74.11,74.15,5519.0,70.0037,70.0509,69.9754,70.0132,5519.0
2023-11-28 11:55:00,74.13,74.14,74.08,74.13,6026.0,69.9943,70.0037,69.9471,69.9943,6026.0
2023-11-28 12:00:00,74.13,74.22,74.12,74.22,7988.0,69.9943,70.0793,69.9849,70.0793,7988.0
2023-11-28 12:05:00,74.23,74.25,74.14,74.24,6194.0,70.0887,70.1076,70.0037,70.0982,6194.0
2023-11-28 12:10:00,74.23,74.26,74.19,74.23,9235.0,70.0887,70.117,70.0509,70.0887,9235.0
2023-11-28 12:15:00,74.22,74.23,74.01,74.01,6135.0,70.0793,70.0887,69.881,69.881,6135.0
2023-11-28 12:20:00,73.99,74.08,73.99,74.04,6192.0,69.8621,69.9471,69.8621,69.9093,6192.0
2023-11-28 12:25:00,74.05,74.1,74.04,74.08,5756.0,69.9188,69.966,69.9093,69.9471,5756.0
2023-11-28 12:30:00,74.08,74.08,74.02,74.07,5559.0,69.9471,69.9471,69.8904,69.9376,5559.0
2023-11-28 12:35:00,74.08,74.15,74.08,74.13,6910.0,69.9471,70.0132,69.9471,69.9943,6910.0
2023-11-28 12:40:00,74.14,74.18,74.14,74.18,6617.0,70.0037,70.0415,70.0037,70.0415,6617.0
2023-11-28 12:45:00,74.19,74.24,74.15,74.24,6308.0,70.0509,70.0982,70.0132,70.0982,6308.0
2023-11-28 12:50:00,74.24,74.26,74.17,74.2,10973.0,70.0982,70.117,70.0321,70.0604,10973.0
2023-11-28 12:55:00,74.21,74.24,74.17,74.24,10764.0,70.0698,70.0982,70.0321,70.0982,10764.0
2023-11-28 13:00:00,74.22,74.23,74.08,74.23,17603.0,70.0793,70.0887,69.9471,70.0887,17603.0
2023-11-28 13:05:00,74.24,74.3,74.23,74.3,4777.0,70.0982,70.1548,70.0887,70.1548,4777.0
2023-11-28 13:10:00,74.31,74.34,74.29,74.29,12204.0,70.1643,70.1926,70.1454,70.1454,12204.0
2023-11-28 13:15:00,74.29,74.29,74.17,74.19,6929.0,70.1454,70.1454,70.0321,70.0509,6929.0
2023-11-28 13:20:00,74.2,74.22,74.13,74.14,18975.0,70.0604,70.0793,69.9943,70.0037,18975.0
2023-11-28 13:25:00,74.15,74.3,74.15,74.28,18675.0,70.0132,70.1548,70.0132,70.1359,18675.0
2023-11-28 13:30:00,74.27,74.28,74.08,74.08,7210.0,70.1265,70.1359,69.9471,69.9471,7210.0
2023-11-28 13:35:00,74.08,74.1,73.97,74.01,7420.0,69.9471,69.966,69.8432,69.881,7420.0
2023-11-28 13:40:00,74.0,74.04,73.98,73.98,4866.0,69.8715,69.9093,69.8527,69.8527,4866.0
2023-11-28 13:45:00,73.94,73.98,73.93,73.95,4862.0,69.8149,69.8527,69.8055,69.8243,4862.0
2023-11-28 13:50:00,73.98,74.0,73.89,73.9,14469.0,69.8527,69.8715,69.7677,69.7771,14469.0
2023-11-28 13:55:00,73.88,73.89,73.85,73.87,5771.0,69.7582,69.7677,69.7299,69.7488,5771.0
2023-11-28 14:00:00,73.88,73.96,73.88,73.88,19640.0,69.7582,69.8338,69.7582,69.7582,19640.0
2023-11-28 14:05:00,73.87,73.91,73.83,73.84,7175.0,69.7488,69.7866,69.711,69.7205,7175.0
2023-11-28 14:10:00,73.83,73.85,73.81,73.82,5544.0,69.711,69.7299,69.6921,69.7016,5544.0
2023-11-28 14:15:00,73.81,73.81,73.76,73.77,11058.0,69.6921,69.6921,69.6449,69.6544,11058.0
2023-11-28 14:20:00,73.76,73.81,73.66,73.7,11179.0,69.6449,69.6921,69.5505,69.5883,11179.0
2023-11-28 14:25:00,73.7,73.74,73.69,73.74,4516.0,69.5883,69.6261,69.5788,69.6261,4516.0
2023-11-28 14:30:00,73.73,73.74,73.69,73.72,6320.0,69.6166,69.6261,69.5788,69.6072,6320.0
2023-11-28 14:35:00,73.72,73.81,73.7,73.8,14205.0,69.6072,69.6921,69.5883,69.6827,14205.0
2023-11-28 14:40:00,73.8,73.81,73.76,73.76,7178.0,69.6827,69.6921,69.6449,69.6449,7178.0
2023-11-28 14:45:00,73.77,73.78,73.75,73.76,9912.0,69.6544,69.6638,69.6355,69.6449,9912.0
2023-11-28 14:50:00,73.75,73.79,73.74,73.78,7848.0,69.6355,69.6733,69.6261,69.6638,7848.0
2023-11-28 14:55:00,73.78,73.81,73.76,73.76,7021.0,69.6638,69.6921,69.6449,69.6449,7021.0
2023-11-28 15:00:00,73.78,73.83,73.78,73.81,7008.0,69.6638,69.711,69.6638,69.6921,7008.0
2023-11-28 15:05:00,73.8,73.82,73.77,73.8,22082.0,69.6827,69.7016,69.6544,69.6827,22082.0
2023-11-28 15:10:00,73.8,73.84,73.8,73.83,13428.0,69.6827,69.7205,69.6827,69.711,13428.0
2023-11-28 15:15:00,73.84,73.88,73.79,73.81,9183.0,69.7205,69.7582,69.6733,69.6921,9183.0
2023-11-28 15:20:00,73.81,73.86,73.73,73.86,19761.0,69.6921,69.7394,69.6166,69.7394,19761.0
2023-11-28 15:25:00,73.85,73.85,73.74,73.75,13454.0,69.7299,69.7299,69.6261,69.6355,13454.0
2023-11-28 15:30:00,73.74,73.75,73.64,73.67,21355.0,69.6261,69.6355,69.5316,69.56,21355.0
2023-11-28 15:35:00,73.67,73.68,73.55,73.59,23559.0,69.56,69.5694,69.4467,69.4844,23559.0
2023-11-28 15:40:00,73.59,73.7,73.57,73.68,26422.0,69.4844,69.5883,69.4655,69.5694,26422.0
2023-11-28 15:45:00,73.66,73.69,73.62,73.68,31743.0,69.5505,69.5788,69.5127,69.5694,31743.0
2023-11-28 15:50:00,73.68,73.69,73.45,73.47,63676.0,69.5694,69.5788,69.3522,69.3711,63676.0
2023-11-28 15:55:00,73.47,73.63,73.45,73.51,194611.0,69.3711,69.5222,69.3522,69.4089,194611.0
2023-11-29 09:30:00,73.71,73.91,73.7,73.9,36991.0,69.5977,69.7866,69.5883,69.7771,36991.0
2023-11-29 09:35:00,73.88,73.98,73.78,73.87,16263.0,69.7582,69.8527,69.6638,69.7488,16263.0
2023-11-29 09:40:00,73.93,74.06,73.88,73.92,21227.0,69.8055,69.9282,69.7582,69.796,21227.0
2023-11-29 09:45:00,73.95,74.02,73.77,73.83,11147.0,69.8243,69.8904,69.6544,69.711,11147.0
2023-11-29 09:50:00,73.84,73.96,73.81,73.96,9756.0,69.7205,69.8338,69.6921,69.8338,9756.0
2023-11-29 09:55:00,73.95,73.97,73.84,73.86,12629.0,69.8243,69.8432,69.7205,69.7394,12629.0
2023-11-29 10:00:00,73.91,73.97,73.8,73.93,19341.0,69.7866,69.8432,69.6827,69.8055,19341.0
2023-11-29 10:05:00,73.91,73.91,73.7,73.73,15476.0,69.7866,69.7866,69.5883,69.6166,15476.0
2023-11-29 10:10:00,73.71,73.76,73.67,73.73,42861.0,69.5977,69.6449,69.56,69.6166,42861.0
2023-11-29 10:15:00,73.73,73.8,73.68,73.75,15740.0,69.6166,69.6827,69.5694,69.6355,15740.0
2023-11-29 10:20:00,73.77,73.81,73.69,73.7,14718.0,69.6544,69.6921,69.5788,69.5883,14718.0
2023-11-29 10:25:00,73.7,73.75,73.62,73.64,11741.0,69.5883,69.6355,69.5127,69.5316,11741.0
2023-11-29 10:30:00,73.63,73.67,73.56,73.57,9231.0,69.5222,69.56,69.4561,69.4655,9231.0
2023-11-29 10:35:00,73.56,73.66,73.53,73.57,14739.0,69.4561,69.5505,69.4278,69.4655,14739.0
2023-11-29 10:40:00,73.55,73.55,73.46,73.55,9935.0,69.4467,69.4467,69.3617,69.4467,9935.0
2023-11-29 10:45:00,73.54,73.54,73.45,73.46,10521.0,69.4372,69.4372,69.3522,69.3617,10521.0
2023-11-29 10:50:00,73.46,73.46,73.4,73.41,5908.0,69.3617,69.3617,69.305,69.3145,5908.0
2023-11-29 10:55:00,73.41,73.42,73.24,73.31,28388.0,69.3145,69.3239,69.1539,69.22,28388.0
2023-11-29 11:00:00,73.28,73.47,73.24,73.36,20860.0,69.1917,69.3711,69.1539,69.2673,20860.0
2023-11-29 11:05:00,73.37,73.37,73.21,73.26,11064.0,69.2767,69.2767,69.1256,69.1728,11064.0
2023-11-29 11:10:00,73.26,73.3,73.18,73.26,20275.0,69.1728,69.2106,69.0973,69.1728,20275.0
2023-11-29 11:15:00,73.26,73.26,73.09,73.15,18819.0,69.1728,69.1728,69.0123,69.069,18819.0
2023-11-29 11:20:00,73.15,73.33,73.11,73.25,23019.0,69.069,69.2389,69.0312,69.1634,23019.0
2023-11-29 11:25:00,73.25,73.25,73.16,73.16,9724.0,69.1634,69.1634,69.0784,69.0784,9724.0
2023-11-29 11:30:00,73.17,73.23,73.16,73.21,10254.0,69.0879,69.1445,69.0784,69.1256,10254.0
2023-11-29 11:35:00,73.21,73.35,73.18,73.35,8621.0,69.1256,69.2578,69.0973,69.2578,8621.0
2023-11-29 11:40:00,73.33,73.35,73.26,73.3,10789.0,69.2389,69.2578,69.1728,69.2106,10789.0
2023-11-29 11:45:00,73.29,73.3,73.2,73.2,6795.0,69.2012,69.2106,69.1162,69.1162,6795.0
2023-11-29 11:50:00,73.19,73.19,73.08,73.1,10569.0,69.1067,69.1067,69.0029,69.0218,10569.0
2023-11-29 11:55:00,73.09,73.11,73.06,73.11,9738.0,69.0123,69.0312,68.984,69.0312,9738.0
2023-11-29 12:00:00,73.12,73.12,73.04,73.06,6112.0,69.0406,69.0406,68.9651,68.984,6112.0
2023-11-29 12:05:00,73.06,73.11,73.02,73.07,15930.0,68.984,69.0312,68.9462,68.9934,15930.0
2023-11-29 12:10:00,73.08,73.13,73.05,73.06,4395.0,69.0029,69.0501,68.9745,68.984,4395.0
2023-11-29 12:15:00,73.05,73.1,73.04,73.08,17231.0,68.9745,69.0218,68.9651,69.0029,17231.0
2023-11-29 12:20:00,73.09,73.11,73.05,73.07,14860.0,69.0123,69.0312,68.9745,68.9934,14860.0
2023-11-29 12:25:00,73.06,73.16,73.05,73.14,14029.0,68.984,69.0784,68.9745,69.0595,14029.0
2023-11-29 12:30:00,73.15,73.22,73.15,73.22,6936.0,69.069,69.1351,69.069,69.1351,6936.0
2023-11-29 12:35:00,73.2,73.24,73.18,73.24,11507.0,69.1162,69.1539,69.0973,69.1539,11507.0
2023-11-29 12:40:00,73.24,73.24,73.2,73.21,8312.0,69.1539,69.1539,69.1162,69.1256,8312.0
2023-11-29 12:45:00,73.21,73.22,73.13,73.2,35720.0,69.1256,69.1351,69.0501,69.1162,35720.0
2023-11-29 12:50:00,73.19,73.28,73.18,73.25,23564.0,69.1067,69.1917,69.0973,69.1634,23564.0
2023-11-29 12:55:00,73.25,73.33,73.25,73.31,12474.0,69.1634,69.2389,69.1634,69.22,12474.0
2023-11-29 13:00:00,73.3,73.33,73.27,73.29,15493.0,69.2106,69.2389,69.1823,69.2012,15493.0
2023-11-29 13:05:00,73.3,73.33,73.28,73.32,11029.0,69.2106,69.2389,69.1917,69.2295,11029.0
2023-11-29 13:10:00,73.33,73.33,73.28,73.3,6671.0,69.2389,69.2389,69.1917,69.2106,6671.0
2023-11-29 13:15:00,73.3,73.31,73.28,73.3,14663.0,69.2106,69.22,69.1917,69.2106,14663.0
2023-11-29 13:20:00,73.31,73.33,73.29,73.3,10850.0,69.22,69.2389,69.2012,69.2106,10850.0
2023-11-29 13:25:00,73.3,73.34,73.28,73.33,9661.0,69.2106,69.2484,69.1917,69.2389,9661.0
2023-11-29 13:30:00,73.32,73.34,73.22,73.23,15518.0,69.2295,69.2484,69.1351,69.1445,15518.0
2023-11-29 13:35:00,73.23,73.26,73.16,73.16,6970.0,69.1445,69.1728,69.0784,69.0784,6970.0
2023-11-29 13:40:00,73.17,73.24,73.17,73.17,5171.0,69.0879,69.1539,69.0879,69.0879,5171.0
2023-11-29 13:45:00,73.18,73.28,73.18,73.27,4643.0,69.0973,69.1917,69.0973,69.1823,4643.0
2023-11-29 13:50:00,73.27,73.27,73.21,73.24,8605.0,69.1823,69.1823,69.1256,69.1539,8605.0
2023-11-29 13:55:00,73.24,73.24,73.18,73.21,8862.0,69.1539,69.1539,69.0973,69.1256,8862.0
2023-11-29 14:00:00,73.2,73.22,73.14,73.22,6809.0,69.1162,69.1351,69.0595,69.1351,6809.0
2023-11-29 14:05:00,73.22,73.39,73.21,73.36,27681.0,69.1351,69.2956,69.1256,69.2673,27681.0
2023-11-29 14:10:00,73.37,73.37,73.14,73.19,17550.0,69.2767,69.2767,69.0595,69.1067,17550.0
2023-11-29 14:15:00,73.17,73.17,73.04,73.04,6705.0,69.0879,69.0879,68.9651,68.9651,6705.0
2023-11-29 14:20:00,73.03,73.19,73.02,73.19,11080.0,68.9557,69.1067,68.9462,69.1067,11080.0
2023-11-29 14:25:00,73.19,73.21,73.15,73.15,25644.0,69.1067,69.1256,69.069,69.069,25644.0
2023-11-29 14:30:00,73.15,73.19,73.08,73.14,13282.0,69.069,69.1067,69.0029,69.0595,13282.0
2023-11-29 14:35:00,73.14,73.17,73.05,73.15,17285.0,69.0595,69.0879,68.9745,69.069,17285.0
2023-11-29 14:40:00,73.13,73.17,73.1,73.11,18398.0,69.0501,69.0879,69.0218,69.0312,18398.0
2023-11-29 14:45:00,73.1,73.17,73.09,73.12,12615.0,69.0218,69.0879,69.0123,69.0406,12615.0
2023-11-29 14:50:00,73.12,73.15,73.08,73.14,14789.0,69.0406,69.069,69.0029,69.0595,14789.0
2023-11-29 14:55:00,73.14,73.17,73.13,73.17,8543.0,69.0595,69.0879,69.0501,69.0879,8543.0
2023-11-29 15:00:00,73.17,73.21,73.14,73.16,13790.0,69.0879,69.1256,69.0595,69.0784,13790.0
2023-11-29 15:05:00,73.15,73.15,73.07,73.11,14927.0,69.069,69.069,68.9934,69.0312,14927.0
2023-11-29 15:10:00,73.13,73.17,73.11,73.14,14071.0,69.0501,69.0879,69.0312,69.0595,14071.0
2023-11-29 15:15:00,73.14,73.18,73.1,73.12,21742.0,69.0595,69.0973,69.0218,69.0406,21742.0
2023-11-29 15:20:00,73.12,73.13,73.07,73.1,40985.0,69.0406,69.0501,68.9934,69.0218,40985.0
2023-11-29 15:25:00,73.09,73.1,72.92,72.96,72461.0,69.0123,69.0218,68.8518,68.8896,72461.0
2023-11-29 15:30:00,72.95,73.02,72.94,72.99,18045.0,68.8801,68.9462,68.8707,68.9179,18045.0
2023-11-29 15:35:00,72.97,72.97,72.83,72.87,17720.0,68.899,68.899,68.7668,68.8046,17720.0
2023-11-29 15:40:00,72.87,72.88,72.81,72.81,29161.0,68.8046,68.814,68.7479,68.7479,29161.0
2023-11-29 15:45:00,72.82,72.91,72.78,72.91,34303.0,68.7574,68.8424,68.7196,68.8424,34303.0
2023-11-29 15:50:00,72.91,72.94,72.82,72.92,51266.0,68.8424,68.8707,68.7574,68.8518,51266.0
2023-11-29 15:55:00,72.93,73.0,72.91,72.97,135479.0,68.8612,68.9273,68.8424,68.899,135479.0
2023-11-30 09:30:00,73.26,73.45,73.01,73.27,53358.0,69.1728,69.3522,68.9368,69.1823,53358.0
2023-11-30 09:35:00,73.24,73.24,73.09,73.14,29466.0,69.1539,69.1539,69.0123,69.0595,29466.0
2023-11-30 09:40:00,73.14,73.22,72.75,72.78,24775.0,69.0595,69.1351,68.6913,68.7196,24775.0
2023-11-30 09:45:00,72.78,72.8,72.59,72.71,13804.0,68.7196,68.7385,68.5402,68.6535,13804.0
2023-11-30 09:50:00,72.71,72.79,72.68,72.73,15854.0,68.6535,68.7291,68.6252,68.6724,15854.0
2023-11-30 09:55:00,72.72,72.74,72.4,72.4,19421.0,68.663,68.6818,68.3608,68.3608,19421.0
2023-11-30 10:00:00,72.41,72.5,72.33,72.4,36825.0,68.3703,68.4552,68.2947,68.3608,36825.0
2023-11-30 10:05:00,72.4,72.62,72.4,72.53,27459.0,68.3608,68.5685,68.3608,68.4836,27459.0
2023-11-30 10:10:00,72.53,72.69,72.48,72.64,20690.0,68.4836,68.6346,68.4363,68.5874,20690.0
2023-11-30 10:15:00,72.64,72.68,72.47,72.48,47917.0,68.5874,68.6252,68.4269,68.4363,47917.0
2023-11-30 10:20:00,72.49,72.49,72.34,72.36,21223.0,68.4458,68.4458,68.3042,68.323,21223.0
2023-11-30 10:25:00,72.35,72.45,72.32,72.44,15997.0,68.3136,68.408,68.2853,68.3986,15997.0
2023-11-30 10:30:00,72.45,72.54,72.43,72.47,29332.0,68.408,68.493,68.3891,68.4269,29332.0
2023-11-30 10:35:00,72.48,72.48,72.28,72.32,17741.0,68.4363,68.4363,68.2475,68.2853,17741.0
2023-11-30 10:40:00,72.33,72.55,72.33,72.51,34650.0,68.2947,68.5024,68.2947,68.4647,34650.0
2023-11-30 10:45:00,72.49,72.63,72.49,72.62,10790.0,68.4458,68.578,68.4458,68.5685,10790.0
2023-11-30 10:50:00,72.62,72.74,72.61,72.73,13314.0,68.5685,68.6818,68.5591,68.6724,13314.0
2023-11-30 10:55:00,72.73,72.89,72.72,72.77,25290.0,68.6724,68.8235,68.663,68.7102,25290.0
2023-11-30 11:00:00,72.77,72.83,72.65,72.65,22869.0,68.7102,68.7668,68.5969,68.5969,22869.0
2023-11-30 11:05:00,72.67,72.83,72.65,72.76,17026.0,68.6157,68.7668,68.5969,68.7007,17026.0
2023-11-30 11:10:00,72.78,72.81,72.71,72.76,12878.0,68.7196,68.7479,68.6535,68.7007,12878.0
2023-11-30 11:15:00,72.75,72.78,72.71,72.72,29822.0,68.6913,68.7196,68.6535,68.663,29822.0
2023-11-30 11:20:00,72.72,72.77,72.6,72.77,16778.0,68.663,68.7102,68.5497,68.7102,16778.0
2023-11-30 11:25:00,72.77,72.82,72.76,72.79,12069.0,68.7102,68.7574,68.7007,68.7291,12069.0
2023-11-30 11:30:00,72.78,72.81,72.76,72.79,11985.0,68.7196,68.7479,68.7007,68.7291,11985.0
2023-11-30 11:35:00,72.79,72.79,72.68,72.68,10979.0,68.7291,68.7291,68.6252,68.6252,10979.0
2023-11-30 11:40:00,72.69,72.73,72.67,72.7,11994.0,68.6346,68.6724,68.6157,68.6441,11994.0
2023-11-30 11:45:00,72.71,72.76,72.71,72.74,8781.0,68.6535,68.7007,68.6535,68.6818,8781.0
2023-11-30 11:50:00,72.75,72.78,72.72,72.76,20057.0,68.6913,68.7196,68.663,68.7007,20057.0
2023-11-30 11:55:00,72.77,72.83,72.76,72.82,9391.0,68.7102,68.7668,68.7007,68.7574,9391.0
2023-11-30 12:00:00,72.83,72.9,72.78,72.81,15049.0,68.7668,68.8329,68.7196,68.7479,15049.0
2023-11-30 12:05:00,72.81,72.86,72.8,72.82,21144.0,68.7479,68.7951,68.7385,68.7574,21144.0
2023-11-30 12:10:00,72.82,72.83,72.74,72.75,11434.0,68.7574,68.7668,68.6818,68.6913,11434.0
2023-11-30 12:15:00,72.74,72.74,72.64,72.67,14994.0,68.6818,68.6818,68.5874,68.6157,14994.0
2023-11-30 12:20:00,72.67,72.72,72.65,72.72,8543.0,68.6157,68.663,68.5969,68.663,8543.0
2023-11-30 12:25:00,72.72,72.8,72.72,72.78,10182.0,68.663,68.7385,68.663,68.7196,10182.0
2023-11-30 12:30:00,72.77,72.86,72.75,72.83,14222.0,68.7102,68.7951,68.6913,68.7668,14222.0
2023-11-30 12:35:00,72.83,72.85,72.82,72.83,8604.0,68.7668,68.7857,68.7574,68.7668,8604.0
2023-11-30 12:40:00,72.84,72.95,72.83,72.95,9784.0,68.7763,68.8801,68.7668,68.8801,9784.0
2023-11-30 12:45:00,72.95,72.95,72.83,72.83,20966.0,68.8801,68.8801,68.7668,68.7668,20966.0
2023-11-30 12:50:00,72.82,72.86,72.79,72.84,11392.0,68.7574,68.7951,68.7291,68.7763,11392.0
2023-11-30 12:55:00,72.84,72.93,72.84,72.93,7723.0,68.7763,68.8612,68.7763,68.8612,7723.0
2023-11-30 13:00:00,72.94,72.98,72.92,72.95,12888.0,68.8707,68.9085,68.8518,68.8801,12888.0
2023-11-30 13:05:00,72.93,73.02,72.93,72.99,13144.0,68.8612,68.9462,68.8612,68.9179,13144.0
2023-11-30 13:10:00,72.99,73.13,72.99,73.13,11355.0,68.9179,69.0501,68.9179,69.0501,11355.0
2023-11-30 13:15:00,73.12,73.15,73.12,73.13,9313.0,69.0406,69.069,69.0406,69.0501,9313.0
2023-11-30 13:20:00,73.13,73.18,73.06,73.12,16207.0,69.0501,69.0973,68.984,69.0406,16207.0
2023-11-30 13:25:00,73.12,73.17,73.09,73.15,9468.0,69.0406,69.0879,69.0123,69.069,9468.0
2023-11-30 13:30:00,73.16,73.18,73.11,73.13,11210.0,69.0784,69.0973,69.0312,69.0501,11210.0
2023-11-30 13:35:00,73.14,73.17,73.14,73.16,11500.0,69.0595,69.0879,69.0595,69.0784,11500.0
2023-11-30 13:40:00,73.16,73.18,73.15,73.16,12247.0,69.0784,69.0973,69.069,69.0784,12247.0
2023-11-30 13:45:00,73.16,73.16,73.09,73.1,11046.0,69.0784,69.0784,69.0123,69.0218,11046.0
2023-11-30 13:50:00,73.1,73.1,73.03,73.04,11119.0,69.0218,69.0218,68.9557,68.9651,11119.0
2023-11-30 13:55:00,73.03,73.07,73.0,73.06,11142.0,68.9557,68.9934,68.9273,68.984,11142.0
2023-11-30 14:00:00,73.06,73.06,72.98,73.0,25315.0,68.984,68.984,68.9085,68.9273,25315.0
2023-11-30 14:05:00,72.99,73.03,72.91,72.91,15859.0,68.9179,68.9557,68.8424,68.8424,15859.0
2023-11-30 14:10:00,72.91,72.92,72.85,72.89,12350.0,68.8424,68.8518,68.7857,68.8235,12350.0
2023-11-30 14:15:00,72.88,72.9,72.84,72.87,9890.0,68.814,68.8329,68.7763,68.8046,9890.0
2023-11-30 14:20:00,72.88,72.92,72.86,72.92,11272.0,68.814,68.8518,68.7951,68.8518,11272.0
2023-11-30 14:25:00,72.91,72.95,72.89,72.93,15546.0,68.8424,68.8801,68.8235,68.8612,15546.0
2023-11-30 14:30:00,72.94,72.99,72.9,72.93,20791.0,68.8707,68.9179,68.8329,68.8612,20791.0
2023-11-30 14:35:00,72.92,73.09,72.91,73.09,35146.0,68.8518,69.0123,68.8424,69.0123,35146.0
2023-11-30 14:40:00,73.09,73.19,73.08,73.17,19841.0,69.0123,69.1067,69.0029,69.0879,19841.0
2023-11-30 14:45:00,73.17,73.18,73.13,73.17,11327.0,69.0879,69.0973,69.0501,69.0879,11327.0
2023-11-30 14:50:00,73.17,73.17,73.08,73.15,22137.0,69.0879,69.0879,69.0029,69.069,22137.0
2023-11-30 14:55:00,73.15,73.17,73.12,73.16,15544.0,69.069,69.0879,69.0406,69.0784,15544.0
2023-11-30 15:00:00,73.17,73.17,73.08,73.09,16988.0,69.0879,69.0879,69.0029,69.0123,16988.0
2023-11-30 15:05:00,73.08,73.15,73.04,73.13,20200.0,69.0029,69.069,68.9651,69.0501,20200.0
2023-11-30 15:10:00,73.14,73.18,73.09,73.16,29137.0,69.0595,69.0973,69.0123,69.0784,29137.0
2023-11-30 15:15:00,73.15,73.16,73.07,73.11,19319.0,69.069,69.0784,68.9934,69.0312,19319.0
2023-11-30 15:20:00,73.11,73.13,72.98,72.99,16012.0,69.0312,69.0501,68.9085,68.9179,16012.0
2023-11-30 15:25:00,72.98,73.05,72.97,73.01,32768.0,68.9085,68.9745,68.899,68.9368,32768.0
2023-11-30 15:30:00,73.01,73.06,72.97,72.97,29230.0,68.9368,68.984,68.899,68.899,29230.0
2023-11-30 15:35:00,72.96,73.01,72.94,72.99,36409.0,68.8896,68.9368,68.8707,68.9179,36409.0
2023-11-30 15:40:00,73.0,73.11,72.99,73.02,66730.0,68.9273,69.0312,68.9179,68.9462,66730.0
2023-11-30 15:45:00,73.02,73.08,72.94,73.08,107696.0,68.9462,69.0029,68.8707,69.0029,107696.0
2023-11-30 15:50:00,73.1,73.13,72.89,72.89,128735.0,69.0218,69.0501,68.8235,68.8235,128735.0
2023-11-30 15:55:00,72.9,73.07,72.83,72.85,371330.0,68.8329,68.9934,68.7668,68.7857,371330.0
2023-12-01 09:30:00,72.92,73.28,72.76,73.28,26902.0,68.8518,69.1917,68.7007,69.1917,26902.0
2023-12-01 09:35:00,73.28,73.28,73.01,73.03,13324.0,69.1917,69.1917,68.9368,68.9557,13324.0
2023-12-01 09:40:00,72.99,73.02,72.79,72.88,9468.0,68.9179,68.9462,68.7291,68.814,9468.0
2023-12-01 09:45:00,72.88,72.88,72.57,72.67,12716.0,68.814,68.814,68.5213,68.6157,12716.0
2023-12-01 09:50:00,72.7,72.79,72.68,72.76,5164.0,68.6441,68.7291,68.6252,68.7007,5164.0
2023-12-01 09:55:00,72.72,72.84,72.69,72.84,12854.0,68.663,68.7763,68.6346,68.7763,12854.0
2023-12-01 10:00:00,72.87,72.95,72.75,72.86,13820.0,68.8046,68.8801,68.6913,68.7951,13820.0
2023-12-01 10:05:00,72.84,72.84,72.7,72.76,9830.0,68.7763,68.7763,68.6441,68.7007,9830.0
2023-12-01 10:10:00,72.77,72.81,72.59,72.61,11915.0,68.7102,68.7479,68.5402,68.5591,11915.0
2023-12-01 10:15:00,72.6,72.69,72.55,72.68,11304.0,68.5497,68.6346,68.5024,68.6252,11304.0
2023-12-01 10:20:00,72.71,72.71,72.61,72.63,11297.0,68.6535,68.6535,68.5591,68.578,11297.0
2023-12-01 10:25:00,72.62,72.64,72.57,72.62,8560.0,68.5685,68.5874,68.5213,68.5685,8560.0
2023-12-01 10:30:00,72.61,72.78,72.57,72.77,13808.0,68.5591,68.7196,68.5213,68.7102,13808.0
2023-12-01 10:35:00,72.75,72.83,72.7,72.73,11579.0,68.6913,68.7668,68.6441,68.6724,11579.0
2023-12-01 10:40:00,72.71,72.82,72.71,72.8,8303.0,68.6535,68.7574,68.6535,68.7385,8303.0
2023-12-01 10:45:00,72.81,72.89,72.81,72.88,10757.0,68.7479,68.8235,68.7479,68.814,10757.0
2023-12-01 10:50:00,72.89,72.93,72.84,72.84,9784.0,68.8235,68.8612,68.7763,68.7763,9784.0
2023-12-01 10:55:00,72.8,72.8,72.7,72.72,9283.0,68.7385,68.7385,68.6441,68.663,9283.0
2023-12-01 11:00:00,72.7,72.72,72.6,72.66,13289.0,68.6441,68.663,68.5497,68.6063,13289.0
2023-12-01 11:05:00,72.64,72.8,72.58,72.76,15209.0,68.5874,68.7385,68.5308,68.7007,15209.0
2023-12-01 11:10:00,72.74,72.84,72.74,72.82,19165.0,68.6818,68.7763,68.6818,68.7574,19165.0
2023-12-01 11:15:00,72.84,72.88,72.72,72.78,15213.0,68.7763,68.814,68.663,68.7196,15213.0
2023-12-01 11:20:00,72.78,72.79,72.63,72.71,13791.0,68.7196,68.7291,68.578,68.6535,13791.0
2023-12-01 11:25:00,72.7,72.83,72.67,72.81,12701.0,68.6441,68.7668,68.6157,68.7479,12701.0
2023-12-01 11:30:00,72.82,72.91,72.74,72.9,9465.0,68.7574,68.8424,68.6818,68.8329,9465.0
2023-12-01 11:35:00,72.93,72.93,72.79,72.85,9600.0,68.8612,68.8612,68.7291,68.7857,9600.0
2023-12-01 11:40:00,72.84,72.98,72.84,72.94,12379.0,68.7763,68.9085,68.7763,68.8707,12379.0
2023-12-01 11:45:00,72.94,72.94,72.74,72.86,10800.0,68.8707,68.8707,68.6818,68.7951,10800.0
2023-12-01 11:50:00,72.87,73.02,72.86,72.96,11493.0,68.8046,68.9462,68.7951,68.8896,11493.0
2023-12-01 11:55:00,72.95,73.02,72.9,72.91,14824.0,68.8801,68.9462,68.8329,68.8424,14824.0
2023-12-01 12:00:00,72.91,72.98,72.87,72.94,19713.0,68.8424,68.9085,68.8046,68.8707,19713.0
2023-12-01 12:05:00,72.93,73.06,72.91,73.04,13221.0,68.8612,68.984,68.8424,68.9651,13221.0
2023-12-01 12:10:00,73.05,73.08,72.99,73.0,11139.0,68.9745,69.0029,68.9179,68.9273,11139.0
2023-12-01 12:15:00,73.0,73.08,72.94,73.03,38533.0,68.9273,69.0029,68.8707,68.9557,38533.0
2023-12-01 12:20:00,73.04,73.18,73.0,73.12,19211.0,68.9651,69.0973,68.9273,69.0406,19211.0
2023-12-01 12:25:00,73.12,73.13,73.04,73.09,18501.0,69.0406,69.0501,68.9651,69.0123,18501.0
2023-12-01 12:30:00,73.07,73.18,73.04,73.04,12632.0,68.9934,69.0973,68.9651,68.9651,12632.0
2023-12-01 12:35:00,73.03,73.09,73.02,73.02,20425.0,68.9557,69.0123,68.9462,68.9462,20425.0
2023-12-01 12:40:00,73.03,73.08,72.95,72.96,50760.0,68.9557,69.0029,68.8801,68.8896,50760.0
2023-12-01 12:45:00,72.95,73.09,72.95,73.07,15342.0,68.8801,69.0123,68.8801,68.9934,15342.0
2023-12-01 12:50:00,73.06,73.06,72.93,72.97,16338.0,68.984,68.984,68.8612,68.899,16338.0
2023-12-01 12:55:00,72.98,73.03,72.95,73.03,12816.0,68.9085,68.9557,68.8801,68.9557,12816.0
2023-12-01 13:00:00,73.03,73.06,73.01,73.01,12058.0,68.9557,68.984,68.9368,68.9368,12058.0
2023-12-01 13:05:00,73.01,73.01,72.93,72.98,17889.0,68.9368,68.9368,68.8612,68.9085,17889.0
2023-12-01 13:10:00,72.97,73.0,72.88,72.93,10649.0,68.899,68.9273,68.814,68.8612,10649.0
2023-12-01 13:15:00,72.93,73.12,72.89,73.07,15951.0,68.8612,69.0406,68.8235,68.9934,15951.0
2023-12-01 13:20:00,73.09,73.1,72.95,72.98,11383.0,69.0123,69.0218,68.8801,68.9085,11383.0
2023-12-01 13:25:00,72.99,73.02,72.93,72.96,14286.0,68.9179,68.9462,68.8612,68.8896,14286.0
2023-12-01 13:30:00,72.95,73.06,72.92,73.04,15146.0,68.8801,68.984,68.8518,68.9651,15146.0
2023-12-01 13:35:00,73.05,73.09,72.99,73.03,18132.0,68.9745,69.0123,68.9179,68.9557,18132.0
2023-12-01 13:40:00,73.04,73.14,73.02,73.1,16348.0,68.9651,69.0595,68.9462,69.0218,16348.0
2023-12-01 13:45:00,73.1,73.11,73.01,73.01,18295.0,69.0218,69.0312,68.9368,68.9368,18295.0
2023-12-01 13:50:00,73.02,73.07,72.99,73.0,14788.0,68.9462,68.9934,68.9179,68.9273,14788.0
2023-12-01 13:55:00,73.01,73.04,72.96,73.03,16035.0,68.9368,68.9651,68.8896,68.9557,16035.0
2023-12-01 14:00:00,73.03,73.06,72.96,72.96,17888.0,68.9557,68.984,68.8896,68.8896,17888.0
2023-12-01 14:05:00,72.96,72.98,72.91,72.93,14871.0,68.8896,68.9085,68.8424,68.8612,14871.0
2023-12-01 14:10:00,72.93,73.05,72.93,73.0,17346.0,68.8612,68.9745,68.8612,68.9273,17346.0
2023-12-01 14:15:00,73.0,73.03,72.97,73.01,16687.0,68.9273,68.9557,68.899,68.9368,16687.0
2023-12-01 14:20:00,73.01,73.06,72.99,72.99,18145.0,68.9368,68.984,68.9179,68.9179,18145.0
2023-12-01 14:25:00,72.98,73.07,72.97,73.01,33650.0,68.9085,68.9934,68.899,68.9368,33650.0
2023-12-01 14:30:00,73.04,73.17,73.01,73.12,17495.0,68.9651,69.0879,68.9368,69.0406,17495.0
2023-12-01 14:35:00,73.11,73.11,73.06,73.09,10768.0,69.0312,69.0312,68.984,69.0123,10768.0
2023-12-01 14:40:00,73.09,73.12,73.04,73.07,17917.0,69.0123,69.0406,68.9651,68.9934,17917.0
2023-12-01 14:45:00,73.07,73.12,73.06,73.1,10272.0,68.9934,69.0406,68.984,69.0218,10272.0
2023-12-01 14:50:00,73.1,73.13,73.06,73.06,16657.0,69.0218,69.0501,68.984,68.984,16657.0
2023-12-01 14:55:00,73.06,73.09,72.98,73.03,17589.0,68.984,69.0123,68.9085,68.9557,17589.0
2023-12-01 15:00:00,73.02,73.05,72.96,73.0,26714.0,68.9462,68.9745,68.8896,68.9273,26714.0
2023-12-01 15:05:00,72.99,72.99,72.84,72.87,23226.0,68.9179,68.9179,68.7763,68.8046,23226.0
2023-12-01 15:10:00,72.88,72.99,72.87,72.99,17375.0,68.814,68.9179,68.8046,68.9179,17375.0
2023-12-01 15:15:00,73.0,73.0,72.91,72.92,17420.0,68.9273,68.9273,68.8424,68.8518,17420.0
2023-12-01 15:20:00,72.91,72.93,72.87,72.9,24489.0,68.8424,68.8612,68.8046,68.8329,24489.0
2023-12-01 15:25:00,72.89,72.95,72.88,72.88,25045.0,68.8235,68.8801,68.814,68.814,25045.0
2023-12-01 15:30:00,72.88,73.03,72.87,73.0,33331.0,68.814,68.9557,68.8046,68.9273,33331.0
2023-12-01 15:35:00,73.0,73.08,72.91,72.91,29656.0,68.9273,69.0029,68.8424,68.8424,29656.0
2023-12-01 15:40:00,72.9,73.06,72.89,73.02,39704.0,68.8329,68.984,68.8235,68.9462,39704.0
2023-12-01 15:45:00,73.01,73.09,73.0,73.05,51297.0,68.9368,69.0123,68.9273,68.9745,51297.0
2023-12-01 15:50:00,73.05,73.2,73.05,73.14,80309.0,68.9745,69.1162,68.9745,69.0595,80309.0
2023-12-01 15:55:00,73.14,73.23,73.12,73.22,242512.0,69.0595,69.1445,69.0406,69.1351,242512.0
2023-12-04 09:30:00,72.76,72.9,72.7,72.87,37782.0,68.7007,68.8329,68.6441,68.8046,37782.0
2023-12-04 09:35:00,72.86,73.03,72.83,72.87,11460.0,68.7951,68.9557,68.7668,68.8046,11460.0
2023-12-04 09:40:00,72.93,73.05,72.91,73.04,15173.0,68.8612,68.9745,68.8424,68.9651,15173.0
2023-12-04 09:45:00,73.05,73.2,72.99,73.19,11233.0,68.9745,69.1162,68.9179,69.1067,11233.0
2023-12-04 09:50:00,73.2,73.2,72.93,72.93,49112.0,69.1162,69.1162,68.8612,68.8612,49112.0
2023-12-04 09:55:00,72.93,72.95,72.75,72.78,13785.0,68.8612,68.8801,68.6913,68.7196,13785.0
2023-12-04 10:00:00,72.78,72.89,72.66,72.69,33096.0,68.7196,68.8235,68.6063,68.6346,33096.0
2023-12-04 10:05:00,72.7,72.92,72.69,72.92,16488.0,68.6441,68.8518,68.6346,68.8518,16488.0
2023-12-04 10:10:00,72.93,72.95,72.82,72.86,16366.0,68.8612,68.8801,68.7574,68.7951,16366.0
2023-12-04 10:15:00,72.87,72.88,72.76,72.81,35826.0,68.8046,68.814,68.7007,68.7479,35826.0
2023-12-04 10:20:00,72.82,72.96,72.81,72.87,23376.0,68.7574,68.8896,68.7479,68.8046,23376.0
2023-12-04 10:25:00,72.89,72.96,72.83,72.93,35132.0,68.8235,68.8896,68.7668,68.8612,35132.0
2023-12-04 10:30:00,72.93,73.12,72.93,73.12,11667.0,68.8612,69.0406,68.8612,69.0406,11667.0
2023-12-04 10:35:00,73.16,73.31,73.15,73.31,16904.0,69.0784,69.22,69.069,69.22,16904.0
2023-12-04 10:40:00,73.31,73.36,73.16,73.19,14241.0,69.22,69.2673,69.0784,69.1067,14241.0
2023-12-04 10:45:00,73.19,73.27,73.17,73.19,10429.0,69.1067,69.1823,69.0879,69.1067,10429.0
2023-12-04 10:50:00,73.2,73.2,73.12,73.2,9150.0,69.1162,69.1162,69.0406,69.1162,9150.0
2023-12-04 10:55:00,73.22,73.31,73.21,73.28,9005.0,69.1351,69.22,69.1256,69.1917,9005.0
2023-12-04 11:00:00,73.27,73.32,73.24,73.26,10546.0,69.1823,69.2295,69.1539,69.1728,10546.0
2023-12-04 11:05:00,73.28,73.33,73.17,73.17,7902.0,69.1917,69.2389,69.0879,69.0879,7902.0
2023-12-04 11:10:00,73.18,73.3,73.17,73.3,10395.0,69.0973,69.2106,69.0879,69.2106,10395.0
2023-12-04 11:15:00,73.31,73.41,73.31,73.37,7307.0,69.22,69.3145,69.22,69.2767,7307.0
2023-12-04 11:20:00,73.38,73.41,73.22,73.22,7317.0,69.2861,69.3145,69.1351,69.1351,7317.0
2023-12-04 11:25:00,73.21,73.21,73.11,73.13,10599.0,69.1256,69.1256,69.0312,69.0501,10599.0
2023-12-04 11:30:00,73.12,73.21,73.1,73.1,11992.0,69.0406,69.1256,69.0218,69.0218,11992.0
2023-12-04 11:35:00,73.08,73.14,73.07,73.09,10452.0,69.0029,69.0595,68.9934,69.0123,10452.0
2023-12-04 11:40:00,73.1,73.2,73.1,73.17,7628.0,69.0218,69.1162,69.0218,69.0879,7628.0
2023-12-04 11:45:00,73.2,73.27,73.19,73.21,12523.0,69.1162,69.1823,69.1067,69.1256,12523.0
2023-12-04 11:50:00,73.24,73.32,73.24,73.29,11079.0,69.1539,69.2295,69.1539,69.2012,11079.0
2023-12-04 11:55:00,73.29,73.29,73.15,73.18,25317.0,69.2012,69.2012,69.069,69.0973,25317.0
2023-12-04 12:00:00,73.19,73.26,73.15,73.24,17423.0,69.1067,69.1728,69.069,69.1539,17423.0
2023-12-04 12:05:00,73.24,73.42,73.24,73.42,6307.0,69.1539,69.3239,69.1539,69.3239,6307.0
2023-12-04 12:10:00,73.42,73.46,73.36,73.39,12025.0,69.3239,69.3617,69.2673,69.2956,12025.0
2023-12-04 12:15:00,73.4,73.44,73.38,73.41,15250.0,69.305,69.3428,69.2861,69.3145,15250.0
2023-12-04 12:20:00,73.41,73.45,73.38,73.43,15211.0,69.3145,69.3522,69.2861,69.3333,15211.0
2023-12-04 12:25:00,73.43,73.47,73.42,73.45,43730.0,69.3333,69.3711,69.3239,69.3522,43730.0
2023-12-04 12:30:00,73.44,73.47,73.34,73.36,24730.0,69.3428,69.3711,69.2484,69.2673,24730.0
2023-12-04 12:35:00,73.36,73.38,73.26,73.35,33925.0,69.2673,69.2861,69.1728,69.2578,33925.0
2023-12-04 12:40:00,73.35,73.36,73.18,73.21,101947.0,69.2578,69.2673,69.0973,69.1256,101947.0
2023-12-04 12:45:00,73.22,73.39,73.2,73.37,26685.0,69.1351,69.2956,69.1162,69.2767,26685.0
2023-12-04 12:50:00,73.38,73.42,73.35,73.4,6193.0,69.2861,69.3239,69.2578,69.305,6193.0
2023-12-04 12:55:00,73.4,73.4,73.35,73.36,11328.0,69.305,69.305,69.2578,69.2673,11328.0
2023-12-04 13:00:00,73.36,73.39,73.35,73.35,15861.0,69.2673,69.2956,69.2578,69.2578,15861.0
2023-12-04 13:05:00,73.35,73.36,73.22,73.24,31823.0,69.2578,69.2673,69.1351,69.1539,31823.0
2023-12-04 13:10:00,73.24,73.24,73.1,73.16,12662.0,69.1539,69.1539,69.0218,69.0784,12662.0
2023-12-04 13:15:00,73.14,73.14,73.05,73.06,19160.0,69.0595,69.0595,68.9745,68.984,19160.0
2023-12-04 13:20:00,73.06,73.14,73.04,73.14,14583.0,68.984,69.0595,68.9651,69.0595,14583.0
2023-12-04 13:25:00,73.14,73.15,73.1,73.1,12717.0,69.0595,69.069,69.0218,69.0218,12717.0
2023-12-04 13:30:00,73.09,73.09,72.99,73.01,16516.0,69.0123,69.0123,68.9179,68.9368,16516.0
2023-12-04 13:35:00,73.01,73.07,72.99,73.05,16379.0,68.9368,68.9934,68.9179,68.9745,16379.0
2023-12-04 13:40:00,73.06,73.13,73.02,73.09,13809.0,68.984,69.0501,68.9462,69.0123,13809.0
2023-12-04 13:45:00,73.1,73.18,73.1,73.12,9036.0,69.0218,69.0973,69.0218,69.0406,9036.0
2023-12-04 13:50:00,73.12,73.12,73.05,73.05,13068.0,69.0406,69.0406,68.9745,68.9745,13068.0
2023-12-04 13:55:00,73.06,73.1,73.03,73.05,10813.0,68.984,69.0218,68.9557,68.9745,10813.0
2023-12-04 14:00:00,73.05,73.14,73.05,73.12,9551.0,68.9745,69.0595,68.9745,69.0406,9551.0
2023-12-04 14:05:00,73.13,73.13,73.07,73.08,13776.0,69.0501,69.0501,68.9934,69.0029,13776.0
2023-12-04 14:10:00,73.09,73.15,73.06,73.06,9298.0,69.0123,69.069,68.984,68.984,9298.0
2023-12-04 14:15:00,73.08,73.12,72.94,72.96,15003.0,69.0029,69.0406,68.8707,68.8896,15003.0
2023-12-04 14:20:00,72.95,72.96,72.91,72.92,11067.0,68.8801,68.8896,68.8424,68.8518,11067.0
2023-12-04 14:25:00,72.92,73.04,72.92,73.04,22426.0,68.8518,68.9651,68.8518,68.9651,22426.0
2023-12-04 14:30:00,73.04,73.04,72.97,73.0,15958.0,68.9651,68.9651,68.899,68.9273,15958.0
2023-12-04 14:35:00,72.99,73.03,72.97,72.99,10043.0,68.9179,68.9557,68.899,68.9179,10043.0
2023-12-04 14:40:00,72.98,73.08,72.97,73.08,14979.0,68.9085,69.0029,68.899,69.0029,14979.0
2023-12-04 14:45:00,73.06,73.12,73.01,73.01,23649.0,68.984,69.0406,68.9368,68.9368,23649.0
2023-12-04 14:50:00,73.01,73.08,72.99,73.02,14907.0,68.9368,69.0029,68.9179,68.9462,14907.0
2023-12-04 14:55:00,73.02,73.06,73.0,73.02,19122.0,68.9462,68.984,68.9273,68.9462,19122.0
2023-12-04 15:00:00,73.02,73.09,73.02,73.06,21100.0,68.9462,69.0123,68.9462,68.984,21100.0
2023-12-04 15:05:00,73.06,73.1,73.04,73.06,24020.0,68.984,69.0218,68.9651,68.984,24020.0
2023-12-04 15:10:00,73.06,73.09,72.97,73.06,20489.0,68.984,69.0123,68.899,68.984,20489.0
2023-12-04 15:15:00,73.06,73.07,72.96,73.03,21210.0,68.984,68.9934,68.8896,68.9557,21210.0
2023-12-04 15:20:00,73.05,73.06,72.94,72.95,18064.0,68.9745,68.984,68.8707,68.8801,18064.0
2023-12-04 15:25:00,72.95,72.95,72.86,72.9,36467.0,68.8801,68.8801,68.7951,68.8329,36467.0
2023-12-04 15:30:00,72.91,72.92,72.81,72.83,28032.0,68.8424,68.8518,68.7479,68.7668,28032.0
2023-12-04 15:35:00,72.84,72.85,72.8,72.81,53851.0,68.7763,68.7857,68.7385,68.7479,53851.0
2023-12-04 15:40:00,72.82,72.87,72.8,72.81,49562.0,68.7574,68.8046,68.7385,68.7479,49562.0
2023-12-04 15:45:00,72.81,72.84,72.76,72.78,60181.0,68.7479,68.7763,68.7007,68.7196,60181.0
2023-12-04 15:50:00,72.77,72.87,72.77,72.83,65854.0,68.7102,68.8046,68.7102,68.7668,65854.0
2023-12-04 15:55:00,72.83,72.85,72.76,72.82,146141.0,68.7668,68.7857,68.7007,68.7574,146141.0
2023-12-05 09:30:00,72.07,72.31,71.96,72.05,29950.0,68.6201,68.8486,68.5153,68.601,29950.0
2023-12-05 09:35:00,72.06,72.13,71.67,71.67,18490.0,68.6105,68.6772,68.2392,68.2392,18490.0
2023-12-05 09:40:00,71.67,71.75,71.49,71.52,30561.0,68.2392,68.3154,68.0678,68.0964,30561.0
2023-12-05 09:45:00,71.53,71.71,71.45,71.62,15956.0,68.1059,68.2773,68.0297,68.1916,15956.0
2023-12-05 09:50:00,71.62,71.66,71.5,71.61,12445.0,68.1916,68.2297,68.0773,68.1821,12445.0
2023-12-05 09:55:00,71.59,71.59,71.31,71.39,7359.0,68.163,68.163,67.8964,67.9726,7359.0
2023-12-05 10:00:00,71.5,71.67,71.46,71.48,13502.0,68.0773,68.2392,68.0393,68.0583,13502.0
2023-12-05 10:05:00,71.45,71.46,71.15,71.22,10902.0,68.0297,68.0393,67.7441,67.8107,10902.0
2023-12-05 10:10:00,71.22,71.34,71.2,71.31,4479.0,67.8107,67.925,67.7917,67.8964,4479.0
2023-12-05 10:15:00,71.29,71.29,71.17,71.23,13265.0,67.8774,67.8774,67.7631,67.8203,13265.0
2023-12-05 10:20:00,71.24,71.33,71.19,71.33,20410.0,67.8298,67.9155,67.7822,67.9155,20410.0
2023-12-05 10:25:00,71.34,71.44,71.24,71.44,13427.0,67.925,68.0202,67.8298,68.0202,13427.0
2023-12-05 10:30:00,71.45,71.46,71.17,71.17,12987.0,68.0297,68.0393,67.7631,67.7631,12987.0
2023-12-05 10:35:00,71.18,71.26,71.1,71.26,21039.0,67.7727,67.8488,67.6965,67.8488,21039.0
2023-12-05 10:40:00,71.26,71.32,71.18,71.3,40380.0,67.8488,67.906,67.7727,67.8869,40380.0
2023-12-05 10:45:00,71.29,71.35,71.26,71.31,4248.0,67.8774,67.9345,67.8488,67.8964,4248.0
2023-12-05 10:50:00,71.31,71.34,71.27,71.31,12700.0,67.8964,67.925,67.8584,67.8964,12700.0
2023-12-05 10:55:00,71.3,71.3,71.24,71.28,7890.0,67.8869,67.8869,67.8298,67.8679,7890.0
2023-12-05 11:00:00,71.29,71.29,71.14,71.15,8914.0,67.8774,67.8774,67.7346,67.7441,8914.0
2023-12-05 11:05:00,71.15,71.18,71.12,71.12,12023.0,67.7441,67.7727,67.7155,67.7155,12023.0
2023-12-05 11:10:00,71.12,71.18,71.06,71.1,9889.0,67.7155,67.7727,67.6584,67.6965,9889.0
2023-12-05 11:15:00,71.09,71.14,70.98,70.99,11914.0,67.687,67.7346,67.5822,67.5918,11914.0
2023-12-05 11:20:00,71.0,71.13,70.96,71.08,18128.0,67.6013,67.7251,67.5632,67.6774,18128.0
2023-12-05 11:25:00,71.07,71.17,71.06,71.15,10880.0,67.6679,67.7631,67.6584,67.7441,10880.0
2023-12-05 11:30:00,71.14,71.2,71.12,71.18,8509.0,67.7346,67.7917,67.7155,67.7727,8509.0
2023-12-05 11:35:00,71.16,71.21,71.16,71.18,8301.0,67.7536,67.8012,67.7536,67.7727,8301.0
2023-12-05 11:40:00,71.19,71.21,71.13,71.14,7752.0,67.7822,67.8012,67.7251,67.7346,7752.0
2023-12-05 11:45:00,71.14,71.14,71.07,71.07,9712.0,67.7346,67.7346,67.6679,67.6679,9712.0
2023-12-05 11:50:00,71.07,71.14,71.06,71.14,10899.0,67.6679,67.7346,67.6584,67.7346,10899.0
2023-12-05 11:55:00,71.14,71.26,71.13,71.19,15869.0,67.7346,67.8488,67.7251,67.7822,15869.0
2023-12-05 12:00:00,71.18,71.18,71.09,71.11,9299.0,67.7727,67.7727,67.687,67.706,9299.0
2023-12-05 12:05:00,71.12,71.2,71.1,71.19,12446.0,67.7155,67.7917,67.6965,67.7822,12446.0
2023-12-05 12:10:00,71.2,71.24,71.18,71.23,9905.0,67.7917,67.8298,67.7727,67.8203,9905.0
2023-12-05 12:15:00,71.24,71.3,71.21,71.26,11442.0,67.8298,67.8869,67.8012,67.8488,11442.0
2023-12-05 12:20:00,71.27,71.34,71.2,71.21,17499.0,67.8584,67.925,67.7917,67.8012,17499.0
2023-12-05 12:25:00,71.22,71.26,71.18,71.21,10521.0,67.8107,67.8488,67.7727,67.8012,10521.0
2023-12-05 12:30:00,71.22,71.25,71.2,71.25,11622.0,67.8107,67.8393,67.7917,67.8393,11622.0
2023-12-05 12:35:00,71.25,71.27,71.21,71.22,8998.0,67.8393,67.8584,67.8012,67.8107,8998.0
2023-12-05 12:40:00,71.22,71.22,71.15,71.2,15452.0,67.8107,67.8107,67.7441,67.7917,15452.0
2023-12-05 12:45:00,71.2,71.24,71.18,71.21,15085.0,67.7917,67.8298,67.7727,67.8012,15085.0
2023-12-05 12:50:00,71.2,71.29,71.18,71.28,21236.0,67.7917,67.8774,67.7727,67.8679,21236.0
2023-12-05 12:55:00,71.27,71.41,71.24,71.41,20594.0,67.8584,67.9917,67.8298,67.9917,20594.0
2023-12-05 13:00:00,71.41,71.51,71.41,71.46,32177.0,67.9917,68.0869,67.9917,68.0393,32177.0
2023-12-05 13:05:00,71.46,71.48,71.32,71.33,21430.0,68.0393,68.0583,67.906,67.9155,21430.0
2023-12-05 13:10:00,71.33,71.38,71.33,71.35,6653.0,67.9155,67.9631,67.9155,67.9345,6653.0
2023-12-05 13:15:00,71.36,71.37,71.31,71.36,8193.0,67.944,67.9536,67.8964,67.944,8193.0
2023-12-05 13:20:00,71.36,71.42,71.34,71.41,9984.0,67.944,68.0012,67.925,67.9917,9984.0
2023-12-05 13:25:00,71.4,71.47,71.4,71.47,13165.0,67.9821,68.0488,67.9821,68.0488,13165.0
2023-12-05 13:30:00,71.47,71.48,71.39,71.39,7765.0,68.0488,68.0583,67.9726,67.9726,7765.0
2023-12-05 13:35:00,71.38,71.47,71.38,71.45,16753.0,67.9631,68.0488,67.9631,68.0297,16753.0
2023-12-05 13:40:00,71.46,71.5,71.41,71.5,12731.0,68.0393,68.0773,67.9917,68.0773,12731.0
2023-12-05 13:45:00,71.51,71.54,71.48,71.52,15133.0,68.0869,68.1154,68.0583,68.0964,15133.0
2023-12-05 13:50:00,71.53,71.53,71.48,71.51,9884.0,68.1059,68.1059,68.0583,68.0869,9884.0
2023-12-05 13:55:00,71.51,71.52,71.42,71.42,13822.0,68.0869,68.0964,68.0012,68.0012,13822.0
2023-12-05 14:00:00,71.42,71.43,71.4,71.42,14589.0,68.0012,68.0107,67.9821,68.0012,14589.0
2023-12-05 14:05:00,71.42,71.43,71.4,71.42,17320.0,68.0012,68.0107,67.9821,68.0012,17320.0
2023-12-05 14:10:00,71.42,71.43,71.36,71.39,23003.0,68.0012,68.0107,67.944,67.9726,23003.0
2023-12-05 14:15:00,71.39,71.44,71.37,71.37,58332.0,67.9726,68.0202,67.9536,67.9536,58332.0
2023-12-05 14:20:00,71.37,71.39,71.31,71.31,8785.0,67.9536,67.9726,67.8964,67.8964,8785.0
2023-12-05 14:25:00,71.31,71.35,71.26,71.26,7926.0,67.8964,67.9345,67.8488,67.8488,7926.0
2023-12-05 14:30:00,71.27,71.33,71.22,71.32,9073.0,67.8584,67.9155,67.8107,67.906,9073.0
2023-12-05 14:35:00,71.32,71.35,71.2,71.21,12467.0,67.906,67.9345,67.7917,67.8012,12467.0
2023-12-05 14:40:00,71.21,71.23,71.18,71.19,7816.0,67.8012,67.8203,67.7727,67.7822,7816.0
2023-12-05 14:45:00,71.18,71.18,71.11,71.14,11306.0,67.7727,67.7727,67.706,67.7346,11306.0
2023-12-05 14:50:00,71.13,71.13,71.09,71.11,12540.0,67.7251,67.7251,67.687,67.706,12540.0
2023-12-05 14:55:00,71.12,71.21,71.11,71.17,12279.0,67.7155,67.8012,67.706,67.7631,12279.0
2023-12-05 15:00:00,71.17,71.21,71.16,71.16,10773.0,67.7631,67.8012,67.7536,67.7536,10773.0
2023-12-05 15:05:00,71.17,71.29,71.16,71.28,11299.0,67.7631,67.8774,67.7536,67.8679,11299.0
2023-12-05 15:10:00,71.29,71.3,71.23,71.28,13006.0,67.8774,67.8869,67.8203,67.8679,13006.0
2023-12-05 15:15:00,71.27,71.31,71.23,71.31,14105.0,67.8584,67.8964,67.8203,67.8964,14105.0
2023-12-05 15:20:00,71.31,71.34,71.27,71.28,17827.0,67.8964,67.925,67.8584,67.8679,17827.0
2023-12-05 15:25:00,71.28,71.29,71.22,71.28,18953.0,67.8679,67.8774,67.8107,67.8679,18953.0
2023-12-05 15:30:00,71.28,71.32,71.24,71.28,26576.0,67.8679,67.906,67.8298,67.8679,26576.0
2023-12-05 15:35:00,71.28,71.33,71.24,71.28,27638.0,67.8679,67.9155,67.8298,67.8679,27638.0
2023-12-05 15:40:00,71.28,71.3,71.25,71.28,41282.0,67.8679,67.8869,67.8393,67.8679,41282.0
2023-12-05 15:45:00,71.28,71.28,71.19,71.2,43431.0,67.8679,67.8679,67.7822,67.7917,43431.0
2023-12-05 15:50:00,71.19,71.2,71.03,71.09,82871.0,67.7822,67.7917,67.6298,67.687,82871.0
2023-12-05 15:55:00,71.09,71.11,70.91,70.93,345622.0,67.687,67.706,67.5156,67.5346,345622.0
2023-12-06 09:30:00,71.48,71.88,71.45,71.8,84931.0,68.0583,68.4392,68.0297,68.363,84931.0
2023-12-06 09:35:00,71.77,71.84,71.57,71.83,35437.0,68.3344,68.4011,68.144,68.3915,35437.0
2023-12-06 09:40:00,71.86,71.99,71.7,71.84,41679.0,68.4201,68.5439,68.2678,68.4011,41679.0
2023-12-06 09:45:00,71.86,71.97,71.81,71.95,45451.0,68.4201,68.5248,68.3725,68.5058,45451.0
2023-12-06 09:50:00,71.96,71.99,71.79,71.95,40417.0,68.5153,68.5439,68.3535,68.5058,40417.0
2023-12-06 09:55:00,71.98,72.12,71.96,71.97,26412.0,68.5344,68.6677,68.5153,68.5248,26412.0
2023-12-06 10:00:00,71.97,72.06,71.92,72.03,40341.0,68.5248,68.6105,68.4772,68.582,40341.0
2023-12-06 10:05:00,72.01,72.2,71.99,72.19,23654.0,68.5629,68.7438,68.5439,68.7343,23654.0
2023-12-06 10:10:00,72.2,72.22,72.09,72.22,10745.0,68.7438,68.7629,68.6391,68.7629,10745.0
2023-12-06 10:15:00,72.18,72.3,72.18,72.27,62069.0,68.7248,68.839,68.7248,68.8105,62069.0
2023-12-06 10:20:00,72.26,72.27,72.13,72.18,45613.0,68.801,68.8105,68.6772,68.7248,45613.0
2023-12-06 10:25:00,72.19,72.29,72.17,72.23,31963.0,68.7343,68.8295,68.7153,68.7724,31963.0
2023-12-06 10:30:00,72.23,72.27,72.17,72.2,37668.0,68.7724,68.8105,68.7153,68.7438,37668.0
2023-12-06 10:35:00,72.19,72.33,72.17,72.26,23589.0,68.7343,68.8676,68.7153,68.801,23589.0
2023-12-06 10:40:00,72.26,72.34,72.25,72.26,18824.0,68.801,68.8771,68.7914,68.801,18824.0
2023-12-06 10:45:00,72.25,72.41,72.24,72.41,29317.0,68.7914,68.9438,68.7819,68.9438,29317.0
2023-12-06 10:50:00,72.41,72.66,72.39,72.62,74252.0,68.9438,69.1818,68.9247,69.1437,74252.0
2023-12-06 10:55:00,72.62,72.71,72.58,72.68,60125.0,69.1437,69.2294,69.1056,69.2009,60125.0
2023-12-06 11:00:00,72.67,72.77,72.57,72.76,48987.0,69.1913,69.2865,69.0961,69.277,48987.0
2023-12-06 11:05:00,72.78,72.89,72.77,72.87,46186.0,69.2961,69.4008,69.2865,69.3818,46186.0
2023-12-06 11:10:00,72.88,72.93,72.84,72.9,55820.0,69.3913,69.4389,69.3532,69.4103,55820.0
2023-12-06 11:15:00,72.9,72.94,72.78,72.94,35203.0,69.4103,69.4484,69.2961,69.4484,35203.0
2023-12-06 11:20:00,72.93,72.94,72.77,72.87,22973.0,69.4389,69.4484,69.2865,69.3818,22973.0
2023-12-06 11:25:00,72.87,72.93,72.82,72.87,42521.0,69.3818,69.4389,69.3342,69.3818,42521.0
2023-12-06 11:30:00,72.86,72.86,72.7,72.8,26042.0,69.3722,69.3722,69.2199,69.3151,26042.0
2023-12-06 11:35:00,72.8,72.92,72.79,72.92,23306.0,69.3151,69.4294,69.3056,69.4294,23306.0
2023-12-06 11:40:00,72.91,72.91,72.68,72.71,16003.0,69.4198,69.4198,69.2009,69.2294,16003.0
2023-12-06 11:45:00,72.67,72.68,72.47,72.54,18122.0,69.1913,69.2009,69.0009,69.0676,18122.0
2023-12-06 11:50:00,72.51,72.56,72.44,72.53,64849.0,69.039,69.0866,68.9723,69.058,64849.0
2023-12-06 11:55:00,72.53,72.55,72.49,72.52,30782.0,69.058,69.0771,69.02,69.0485,30782.0
2023-12-06 12:00:00,72.52,72.55,72.46,72.47,79892.0,69.0485,69.0771,68.9914,69.0009,79892.0
2023-12-06 12:05:00,72.46,72.64,72.44,72.64,27197.0,68.9914,69.1628,68.9723,69.1628,27197.0
2023-12-06 12:10:00,72.63,72.72,72.57,72.58,15143.0,69.1532,69.2389,69.0961,69.1056,15143.0
2023-12-06 12:15:00,72.58,72.58,72.5,72.51,11913.0,69.1056,69.1056,69.0295,69.039,11913.0
2023-12-06 12:20:00,72.51,72.54,72.5,72.53,9322.0,69.039,69.0676,69.0295,69.058,9322.0
2023-12-06 12:25:00,72.54,72.6,72.53,72.56,24274.0,69.0676,69.1247,69.058,69.0866,24274.0
2023-12-06 12:30:00,72.56,72.67,72.54,72.67,19585.0,69.0866,69.1913,69.0676,69.1913,19585.0
2023-12-06 12:35:00,72.67,72.72,72.64,72.7,21325.0,69.1913,69.2389,69.1628,69.2199,21325.0
2023-12-06 12:40:00,72.7,72.71,72.66,72.66,11542.0,69.2199,69.2294,69.1818,69.1818,11542.0
2023-12-06 12:45:00,72.67,72.7,72.6,72.7,33438.0,69.1913,69.2199,69.1247,69.2199,33438.0
2023-12-06 12:50:00,72.71,72.72,72.66,72.7,13096.0,69.2294,69.2389,69.1818,69.2199,13096.0
2023-12-06 12:55:00,72.71,72.75,72.7,72.72,10933.0,69.2294,69.2675,69.2199,69.2389,10933.0
2023-12-06 13:00:00,72.72,72.73,72.67,72.69,10558.0,69.2389,69.2485,69.1913,69.2104,10558.0
2023-12-06 13:05:00,72.68,72.71,72.63,72.64,18796.0,69.2009,69.2294,69.1532,69.1628,18796.0
2023-12-06 13:10:00,72.65,72.67,72.59,72.61,58666.0,69.1723,69.1913,69.1152,69.1342,58666.0
2023-12-06 13:15:00,72.62,72.72,72.62,72.66,36191.0,69.1437,69.2389,69.1437,69.1818,36191.0
2023-12-06 13:20:00,72.67,72.82,72.65,72.82,17863.0,69.1913,69.3342,69.1723,69.3342,17863.0
2023-12-06 13:25:00,72.83,72.88,72.82,72.85,16619.0,69.3437,69.3913,69.3342,69.3627,16619.0
2023-12-06 13:30:00,72.84,72.88,72.76,72.78,14954.0,69.3532,69.3913,69.277,69.2961,14954.0
2023-12-06 13:35:00,72.78,72.81,72.76,72.78,9819.0,69.2961,69.3246,69.277,69.2961,9819.0
2023-12-06 13:40:00,72.77,72.82,72.71,72.71,12618.0,69.2865,69.3342,69.2294,69.2294,12618.0
2023-12-06 13:45:00,72.73,72.77,72.7,72.75,9468.0,69.2485,69.2865,69.2199,69.2675,9468.0
2023-12-06 13:50:00,72.74,72.77,72.73,72.76,6477.0,69.258,69.2865,69.2485,69.277,6477.0
2023-12-06 13:55:00,72.77,72.82,72.7,72.73,12258.0,69.2865,69.3342,69.2199,69.2485,12258.0
2023-12-06 14:00:00,72.73,72.75,72.69,72.73,12537.0,69.2485,69.2675,69.2104,69.2485,12537.0
2023-12-06 14:05:00,72.76,72.89,72.75,72.89,13226.0,69.277,69.4008,69.2675,69.4008,13226.0
2023-12-06 14:10:00,72.89,72.89,72.8,72.83,14291.0,69.4008,69.4008,69.3151,69.3437,14291.0
2023-12-06 14:15:00,72.84,72.87,72.82,72.86,20115.0,69.3532,69.3818,69.3342,69.3722,20115.0
2023-12-06 14:20:00,72.86,72.9,72.84,72.84,13405.0,69.3722,69.4103,69.3532,69.3532,13405.0
2023-12-06 14:25:00,72.84,72.85,72.8,72.83,25373.0,69.3532,69.3627,69.3151,69.3437,25373.0
2023-12-06 14:30:00,72.83,72.83,72.78,72.81,31321.0,69.3437,69.3437,69.2961,69.3246,31321.0
2023-12-06 14:35:00,72.81,72.88,72.79,72.81,36095.0,69.3246,69.3913,69.3056,69.3246,36095.0
2023-12-06 14:40:00,72.82,72.86,72.81,72.85,10777.0,69.3342,69.3722,69.3246,69.3627,10777.0
2023-12-06 14:45:00,72.85,72.92,72.83,72.92,16337.0,69.3627,69.4294,69.3437,69.4294,16337.0
2023-12-06 14:50:00,72.92,72.93,72.85,72.88,14823.0,69.4294,69.4389,69.3627,69.3913,14823.0
2023-12-06 14:55:00,72.88,72.88,72.79,72.8,13931.0,69.3913,69.3913,69.3056,69.3151,13931.0
2023-12-06 15:00:00,72.8,72.91,72.76,72.91,18548.0,69.3151,69.4198,69.277,69.4198,18548.0
2023-12-06 15:05:00,72.91,72.96,72.87,72.95,20137.0,69.4198,69.4675,69.3818,69.4579,20137.0
2023-12-06 15:10:00,72.94,72.97,72.9,72.97,16056.0,69.4484,69.477,69.4103,69.477,16056.0
2023-12-06 15:15:00,72.98,73.0,72.86,72.86,28575.0,69.4865,69.5055,69.3722,69.3722,28575.0
2023-12-06 15:20:00,72.86,72.89,72.79,72.84,62784.0,69.3722,69.4008,69.3056,69.3532,62784.0
2023-12-06 15:25:00,72.84,72.85,72.78,72.83,19858.0,69.3532,69.3627,69.2961,69.3437,19858.0
2023-12-06 15:30:00,72.82,72.92,72.81,72.92,27080.0,69.3342,69.4294,69.3246,69.4294,27080.0
2023-12-06 15:35:00,72.92,72.96,72.88,72.95,28708.0,69.4294,69.4675,69.3913,69.4579,28708.0
2023-12-06 15:40:00,72.94,72.98,72.91,72.98,31055.0,69.4484,69.4865,69.4198,69.4865,31055.0
2023-12-06 15:45:00,72.98,73.04,72.95,72.99,40174.0,69.4865,69.5436,69.4579,69.496,40174.0
2023-12-06 15:50:00,72.98,73.07,72.9,72.93,85379.0,69.4865,69.5722,69.4103,69.4389,85379.0
2023-12-06 15:55:00,72.94,73.08,72.93,73.06,236202.0,69.4484,69.5817,69.4389,69.5627,236202.0
2023-12-07 09:30:00,73.14,73.31,72.74,72.78,126470.0,69.6388,69.8007,69.258,69.2961,126470.0
2023-12-07 09:35:00,72.8,73.21,72.75,73.1,73011.0,69.3151,69.7055,69.2675,69.6008,73011.0
2023-12-07 09:40:00,73.14,73.2,73.0,73.06,11924.0,69.6388,69.696,69.5055,69.5627,11924.0
2023-12-07 09:45:00,73.05,73.35,73.05,73.33,19182.0,69.5531,69.8388,69.5531,69.8197,19182.0
2023-12-07 09:50:00,73.34,73.39,73.18,73.28,14506.0,69.8293,69.8769,69.6769,69.7721,14506.0
2023-12-07 09:55:00,73.29,73.38,73.24,73.25,14650.0,69.7817,69.8673,69.734,69.7436,14650.0
2023-12-07 10:00:00,73.21,73.23,73.0,73.05,9962.0,69.7055,69.7245,69.5055,69.5531,9962.0
2023-12-07 10:05:00,73.05,73.15,72.96,73.06,31711.0,69.5531,69.6484,69.4675,69.5627,31711.0
2023-12-07 10:10:00,73.05,73.26,73.02,73.26,15366.0,69.5531,69.7531,69.5246,69.7531,15366.0
2023-12-07 10:15:00,73.27,73.34,73.11,73.14,8778.0,69.7626,69.8293,69.6103,69.6388,8778.0
2023-12-07 10:20:00,73.15,73.26,73.12,73.16,8750.0,69.6484,69.7531,69.6198,69.6579,8750.0
2023-12-07 10:25:00,73.18,73.18,73.03,73.09,13676.0,69.6769,69.6769,69.5341,69.5912,13676.0
2023-12-07 10:30:00,73.09,73.12,73.03,73.06,10514.0,69.5912,69.6198,69.5341,69.5627,10514.0
2023-12-07 10:35:00,73.04,73.16,73.0,73.09,60301.0,69.5436,69.6579,69.5055,69.5912,60301.0
2023-12-07 10:40:00,73.07,73.17,73.06,73.11,7262.0,69.5722,69.6674,69.5627,69.6103,7262.0
2023-12-07 10:45:00,73.13,73.29,73.12,73.28,8335.0,69.6293,69.7817,69.6198,69.7721,8335.0
2023-12-07 10:50:00,73.27,73.44,73.27,73.41,28054.0,69.7626,69.9245,69.7626,69.8959,28054.0
2023-12-07 10:55:00,73.41,73.44,73.3,73.43,16305.0,69.8959,69.9245,69.7912,69.915,16305.0
2023-12-07 11:00:00,73.42,73.49,73.38,73.49,46715.0,69.9054,69.9721,69.8673,69.9721,46715.0
2023-12-07 11:05:00,73.5,73.59,73.48,73.5,13703.0,69.9816,70.0673,69.9626,69.9816,13703.0
2023-12-07 11:10:00,73.51,73.52,73.37,73.38,87066.0,69.9911,70.0006,69.8578,69.8673,87066.0
2023-12-07 11:15:00,73.35,73.37,73.29,73.36,14003.0,69.8388,69.8578,69.7817,69.8483,14003.0
2023-12-07 11:20:00,73.38,73.38,73.33,73.36,10428.0,69.8673,69.8673,69.8197,69.8483,10428.0
2023-12-07 11:25:00,73.38,73.41,73.23,73.23,15080.0,69.8673,69.8959,69.7245,69.7245,15080.0
2023-12-07 11:30:00,73.22,73.23,73.12,73.17,14490.0,69.715,69.7245,69.6198,69.6674,14490.0
2023-12-07 11:35:00,73.18,73.29,73.17,73.23,13053.0,69.6769,69.7817,69.6674,69.7245,13053.0
2023-12-07 11:40:00,73.25,73.35,73.24,73.35,13183.0,69.7436,69.8388,69.734,69.8388,13183.0
2023-12-07 11:45:00,73.36,73.42,73.35,73.36,15669.0,69.8483,69.9054,69.8388,69.8483,15669.0
2023-12-07 11:50:00,73.37,73.37,73.26,73.32,11899.0,69.8578,69.8578,69.7531,69.8102,11899.0
2023-12-07 11:55:00,73.32,73.35,73.29,73.3,29593.0,69.8102,69.8388,69.7817,69.7912,29593.0
2023-12-07 12:00:00,73.31,73.33,73.13,73.14,5347.0,69.8007,69.8197,69.6293,69.6388,5347.0
2023-12-07 12:05:00,73.13,73.22,73.13,73.19,15046.0,69.6293,69.715,69.6293,69.6864,15046.0
2023-12-07 12:10:00,73.19,73.25,73.19,73.21,5777.0,69.6864,69.7436,69.6864,69.7055,5777.0
2023-12-07 12:15:00,73.22,73.33,73.2,73.27,10351.0,69.715,69.8197,69.696,69.7626,10351.0
2023-12-07 12:20:00,73.28,73.28,73.18,73.19,19442.0,69.7721,69.7721,69.6769,69.6864,19442.0
2023-12-07 12:25:00,73.19,73.27,73.17,73.25,9583.0,69.6864,69.7626,69.6674,69.7436,9583.0
2023-12-07 12:30:00,73.26,73.33,73.23,73.3,9696.0,69.7531,69.8197,69.7245,69.7912,9696.0
2023-12-07 12:35:00,73.31,73.31,73.23,73.27,8749.0,69.8007,69.8007,69.7245,69.7626,8749.0
2023-12-07 12:40:00,73.25,73.25,73.18,73.2,7414.0,69.7436,69.7436,69.6769,69.696,7414.0
2023-12-07 12:45:00,73.22,73.26,73.18,73.23,9367.0,69.715,69.7531,69.6769,69.7245,9367.0
2023-12-07 12:50:00,73.22,73.23,73.17,73.19,8094.0,69.715,69.7245,69.6674,69.6864,8094.0
2023-12-07 12:55:00,73.19,73.23,73.17,73.17,9451.0,69.6864,69.7245,69.6674,69.6674,9451.0
2023-12-07 13:00:00,73.17,73.23,73.16,73.18,10488.0,69.6674,69.7245,69.6579,69.6769,10488.0
2023-12-07 13:05:00,73.18,73.21,73.16,73.2,33959.0,69.6769,69.7055,69.6579,69.696,33959.0
2023-12-07 13:10:00,73.21,73.26,73.17,73.26,31951.0,69.7055,69.7531,69.6674,69.7531,31951.0
2023-12-07 13:15:00,73.25,73.32,73.24,73.32,6449.0,69.7436,69.8102,69.734,69.8102,6449.0
2023-12-07 13:20:00,73.32,73.35,73.25,73.25,11880.0,69.8102,69.8388,69.7436,69.7436,11880.0
2023-12-07 13:25:00,73.26,73.27,73.19,73.2,7953.0,69.7531,69.7626,69.6864,69.696,7953.0
2023-12-07 13:30:00,73.2,73.24,73.18,73.23,17266.0,69.696,69.734,69.6769,69.7245,17266.0
2023-12-07 13:35:00,73.24,73.3,73.23,73.27,6236.0,69.734,69.7912,69.7245,69.7626,6236.0
2023-12-07 13:40:00,73.27,73.32,73.27,73.29,6086.0,69.7626,69.8102,69.7626,69.7817,6086.0
2023-12-07 13:45:00,73.28,73.36,73.27,73.36,24118.0,69.7721,69.8483,69.7626,69.8483,24118.0
2023-12-07 13:50:00,73.36,73.41,73.27,73.28,13835.0,69.8483,69.8959,69.7626,69.7721,13835.0
2023-12-07 13:55:00,73.26,73.26,73.14,73.15,68604.0,69.7531,69.7531,69.6388,69.6484,68604.0
2023-12-07 14:00:00,73.14,73.16,73.1,73.11,10028.0,69.6388,69.6579,69.6008,69.6103,10028.0
2023-12-07 14:05:00,73.11,73.18,73.1,73.11,11976.0,69.6103,69.6769,69.6008,69.6103,11976.0
2023-12-07 14:10:00,73.09,73.16,73.09,73.13,8782.0,69.5912,69.6579,69.5912,69.6293,8782.0
2023-12-07 14:15:00,73.12,73.15,73.09,73.15,7368.0,69.6198,69.6484,69.5912,69.6484,7368.0
2023-12-07 14:20:00,73.14,73.19,73.13,73.16,12717.0,69.6388,69.6864,69.6293,69.6579,12717.0
2023-12-07 14:25:00,73.15,73.18,73.13,73.18,14198.0,69.6484,69.6769,69.6293,69.6769,14198.0
2023-12-07 14:30:00,73.18,73.18,73.13,73.15,16444.0,69.6769,69.6769,69.6293,69.6484,16444.0
2023-12-07 14:35:00,73.14,73.14,73.1,73.12,21720.0,69.6388,69.6388,69.6008,69.6198,21720.0
2023-12-07 14:40:00,73.13,73.15,73.11,73.13,13990.0,69.6293,69.6484,69.6103,69.6293,13990.0
2023-12-07 14:45:00,73.12,73.13,73.06,73.13,44825.0,69.6198,69.6293,69.5627,69.6293,44825.0
2023-12-07 14:50:00,73.13,73.16,73.07,73.09,25545.0,69.6293,69.6579,69.5722,69.5912,25545.0
2023-12-07 14:55:00,73.09,73.11,73.06,73.07,35692.0,69.5912,69.6103,69.5627,69.5722,35692.0
2023-12-07 15:00:00,73.05,73.16,73.04,73.05,25902.0,69.5531,69.6579,69.5436,69.5531,25902.0
2023-12-07 15:05:00,73.05,73.07,72.96,72.97,17599.0,69.5531,69.5722,69.4675,69.477,17599.0
2023-12-07 15:10:00,72.99,73.01,72.94,72.97,16934.0,69.496,69.5151,69.4484,69.477,16934.0
2023-12-07 15:15:00,72.97,73.03,72.95,72.97,11541.0,69.477,69.5341,69.4579,69.477,11541.0
2023-12-07 15:20:00,72.98,73.03,72.94,72.98,10707.0,69.4865,69.5341,69.4484,69.4865,10707.0
2023-12-07 15:25:00,72.97,72.98,72.94,72.95,17064.0,69.477,69.4865,69.4484,69.4579,17064.0
2023-12-07 15:30:00,72.95,73.0,72.92,72.94,50930.0,69.4579,69.5055,69.4294,69.4484,50930.0
2023-12-07 15:35:00,72.95,73.04,72.93,72.97,29512.0,69.4579,69.5436,69.4389,69.477,29512.0
2023-12-07 15:40:00,72.97,73.03,72.96,72.98,24163.0,69.477,69.5341,69.4675,69.4865,24163.0
2023-12-07 15:45:00,72.97,72.97,72.89,72.93,53356.0,69.477,69.477,69.4008,69.4389,53356.0
2023-12-07 15:50:00,72.95,72.95,72.84,72.94,91737.0,69.4579,69.4579,69.3532,69.4484,91737.0
2023-12-07 15:55:00,72.93,73.05,72.92,73.02,214199.0,69.4389,69.5531,69.4294,69.5246,214199.0
2023-12-08 09:30:00,73.22,73.33,72.93,73.02,27287.0,69.715,69.8197,69.4389,69.5246,27287.0
2023-12-08 09:35:00,73.0,73.08,72.97,73.01,19009.0,69.5055,69.5817,69.477,69.5151,19009.0
2023-12-08 09:40:00,73.04,73.27,73.02,73.14,5334.0,69.5436,69.7626,69.5246,69.6388,5334.0
2023-12-08 09:45:00,73.13,73.13,72.97,73.06,8912.0,69.6293,69.6293,69.477,69.5627,8912.0
2023-12-08 09:50:00,73.06,73.08,72.94,72.99,16300.0,69.5627,69.5817,69.4484,69.496,16300.0
2023-12-08 09:55:00,72.99,73.09,72.92,72.93,24546.0,69.496,69.5912,69.4294,69.4389,24546.0
2023-12-08 10:00:00,72.95,73.15,72.95,73.0,20137.0,69.4579,69.6484,69.4579,69.5055,20137.0
2023-12-08 10:05:00,72.99,72.99,72.83,72.86,39789.0,69.496,69.496,69.3437,69.3722,39789.0
2023-12-08 10:10:00,72.85,72.93,72.74,72.93,40497.0,69.3627,69.4389,69.258,69.4389,40497.0
2023-12-08 10:15:00,72.93,72.99,72.85,72.85,6341.0,69.4389,69.496,69.3627,69.3627,6341.0
2023-12-08 10:20:00,72.84,72.89,72.72,72.72,9637.0,69.3532,69.4008,69.2389,69.2389,9637.0
2023-12-08 10:25:00,72.72,72.8,72.69,72.71,8576.0,69.2389,69.3151,69.2104,69.2294,8576.0
2023-12-08 10:30:00,72.71,72.76,72.64,72.66,12976.0,69.2294,69.277,69.1628,69.1818,12976.0
2023-12-08 10:35:00,72.65,72.65,72.55,72.65,19453.0,69.1723,69.1723,69.0771,69.1723,19453.0
2023-12-08 10:40:00,72.65,72.72,72.65,72.68,21299.0,69.1723,69.2389,69.1723,69.2009,21299.0
2023-12-08 10:45:00,72.66,72.66,72.44,72.48,9231.0,69.1818,69.1818,68.9723,69.0104,9231.0
2023-12-08 10:50:00,72.48,72.54,72.39,72.52,6795.0,69.0104,69.0676,68.9247,69.0485,6795.0
2023-12-08 10:55:00,72.53,72.58,72.52,72.58,6048.0,69.058,69.1056,69.0485,69.1056,6048.0
2023-12-08 11:00:00,72.59,72.67,72.58,72.61,8399.0,69.1152,69.1913,69.1056,69.1342,8399.0
2023-12-08 11:05:00,72.6,72.61,72.51,72.52,5397.0,69.1247,69.1342,69.039,69.0485,5397.0
2023-12-08 11:10:00,72.53,72.58,72.51,72.56,6912.0,69.058,69.1056,69.039,69.0866,6912.0
2023-12-08 11:15:00,72.56,72.57,72.46,72.52,16205.0,69.0866,69.0961,68.9914,69.0485,16205.0
2023-12-08 11:20:00,72.54,72.57,72.51,72.52,4333.0,69.0676,69.0961,69.039,69.0485,4333.0
2023-12-08 11:25:00,72.52,72.52,72.39,72.48,20812.0,69.0485,69.0485,68.9247,69.0104,20812.0
2023-12-08 11:30:00,72.49,72.5,72.29,72.31,6724.0,69.02,69.0295,68.8295,68.8486,6724.0
2023-12-08 11:35:00,72.32,72.37,72.22,72.27,3889.0,68.8581,68.9057,68.7629,68.8105,3889.0
2023-12-08 11:40:00,72.26,72.33,72.23,72.31,4616.0,68.801,68.8676,68.7724,68.8486,4616.0
2023-12-08 11:45:00,72.32,72.33,72.26,72.27,6222.0,68.8581,68.8676,68.801,68.8105,6222.0
2023-12-08 11:50:00,72.28,72.32,72.26,72.28,5883.0,68.82,68.8581,68.801,68.82,5883.0
2023-12-08 11:55:00,72.27,72.39,72.24,72.36,14365.0,68.8105,68.9247,68.7819,68.8962,14365.0
2023-12-08 12:00:00,72.38,72.39,72.31,72.32,5966.0,68.9152,68.9247,68.8486,68.8581,5966.0
2023-12-08 12:05:00,72.31,72.39,72.29,72.38,2560.0,68.8486,68.9247,68.8295,68.9152,2560.0
2023-12-08 12:10:00,72.38,72.4,72.33,72.34,10412.0,68.9152,68.9343,68.8676,68.8771,10412.0
2023-12-08 12:15:00,72.36,72.39,72.33,72.38,6631.0,68.8962,68.9247,68.8676,68.9152,6631.0
2023-12-08 12:20:00,72.41,72.41,72.37,72.38,4076.0,68.9438,68.9438,68.9057,68.9152,4076.0
2023-12-08 12:25:00,72.37,72.4,72.33,72.38,6792.0,68.9057,68.9343,68.8676,68.9152,6792.0
2023-12-08 12:30:00,72.38,72.46,72.37,72.46,6782.0,68.9152,68.9914,68.9057,68.9914,6782.0
2023-12-08 12:35:00,72.44,72.44,72.39,72.43,3891.0,68.9723,68.9723,68.9247,68.9628,3891.0
2023-12-08 12:40:00,72.45,72.53,72.45,72.48,37189.0,68.9819,69.058,68.9819,69.0104,37189.0
2023-12-08 12:45:00,72.49,72.51,72.43,72.45,6666.0,69.02,69.039,68.9628,68.9819,6666.0
2023-12-08 12:50:00,72.46,72.52,72.44,72.49,6921.0,68.9914,69.0485,68.9723,69.02,6921.0
2023-12-08 12:55:00,72.5,72.52,72.49,72.5,5664.0,69.0295,69.0485,69.02,69.0295,5664.0
2023-12-08 13:00:00,72.53,72.6,72.52,72.59,5976.0,69.058,69.1247,69.0485,69.1152,5976.0
2023-12-08 13:05:00,72.59,72.62,72.51,72.52,18409.0,69.1152,69.1437,69.039,69.0485,18409.0
2023-12-08 13:10:00,72.52,72.56,72.49,72.53,6010.0,69.0485,69.0866,69.02,69.058,6010.0
2023-12-08 13:15:00,72.53,72.55,72.49,72.5,4497.0,69.058,69.0771,69.02,69.0295,4497.0
2023-12-08 13:20:00,72.53,72.57,72.49,72.49,4601.0,69.058,69.0961,69.02,69.02,4601.0
2023-12-08 13:25:00,72.49,72.54,72.48,72.53,7470.0,69.02,69.0676,69.0104,69.058,7470.0
2023-12-08 13:30:00,72.54,72.57,72.42,72.42,28718.0,69.0676,69.0961,68.9533,68.9533,28718.0
2023-12-08 13:35:00,72.42,72.49,72.42,72.48,10103.0,68.9533,69.02,68.9533,69.0104,10103.0
2023-12-08 13:40:00,72.48,72.5,72.43,72.43,8522.0,69.0104,69.0295,68.9628,68.9628,8522.0
2023-12-08 13:45:00,72.42,72.5,72.4,72.5,11876.0,68.9533,69.0295,68.9343,69.0295,11876.0
2023-12-08 13:50:00,72.51,72.56,72.5,72.5,8000.0,69.039,69.0866,69.0295,69.0295,8000.0
2023-12-08 13:55:00,72.52,72.53,72.43,72.44,7877.0,69.0485,69.058,68.9628,68.9723,7877.0
2023-12-08 14:00:00,72.42,72.43,72.39,72.4,8624.0,68.9533,68.9628,68.9247,68.9343,8624.0
2023-12-08 14:05:00,72.4,72.42,72.35,72.35,8824.0,68.9343,68.9533,68.8867,68.8867,8824.0
2023-12-08 14:10:00,72.35,72.36,72.26,72.26,12744.0,68.8867,68.8962,68.801,68.801,12744.0
2023-12-08 14:15:00,72.25,72.35,72.25,72.35,26919.0,68.7914,68.8867,68.7914,68.8867,26919.0
2023-12-08 14:20:00,72.36,72.44,72.36,72.44,8790.0,68.8962,68.9723,68.8962,68.9723,8790.0
2023-12-08 14:25:00,72.44,72.46,72.42,72.43,7441.0,68.9723,68.9914,68.9533,68.9628,7441.0
2023-12-08 14:30:00,72.43,72.52,72.43,72.52,9890.0,68.9628,69.0485,68.9628,69.0485,9890.0
2023-12-08 14:35:00,72.51,72.51,72.42,72.45,12698.0,69.039,69.039,68.9533,68.9819,12698.0
2023-12-08 14:40:00,72.45,72.55,72.45,72.5,47223.0,68.9819,69.0771,68.9819,69.0295,47223.0
2023-12-08 14:45:00,72.49,72.57,72.48,72.54,6708.0,69.02,69.0961,69.0104,69.0676,6708.0
2023-12-08 14:50:00,72.54,72.59,72.51,72.57,10698.0,69.0676,69.1152,69.039,69.0961,10698.0
2023-12-08 14:55:00,72.56,72.58,72.53,72.54,11505.0,69.0866,69.1056,69.058,69.0676,11505.0
2023-12-08 15:00:00,72.55,72.58,72.52,72.57,6951.0,69.0771,69.1056,69.0485,69.0961,6951.0
2023-12-08 15:05:00,72.56,72.56,72.46,72.53,14419.0,69.0866,69.0866,68.9914,69.058,14419.0
2023-12-08 15:10:00,72.53,72.53,72.46,72.48,12838.0,69.058,69.058,68.9914,69.0104,12838.0
2023-12-08 15:15:00,72.48,72.55,72.48,72.53,12674.0,69.0104,69.0771,69.0104,69.058,12674.0
2023-12-08 15:20:00,72.54,72.55,72.46,72.5,22368.0,69.0676,69.0771,68.9914,69.0295,22368.0
2023-12-08 15:25:00,72.51,72.53,72.48,72.52,17251.0,69.039,69.058,69.0104,69.0485,17251.0
2023-12-08 15:30:00,72.52,72.52,72.42,72.44,30256.0,69.0485,69.0485,68.9533,68.9723,30256.0
2023-12-08 15:35:00,72.46,72.58,72.45,72.53,44742.0,68.9914,69.1056,68.9819,69.058,44742.0
2023-12-08 15:40:00,72.54,72.54,72.47,72.52,32728.0,69.0676,69.0676,69.0009,69.0485,32728.0
2023-12-08 15:45:00,72.52,72.59,72.5,72.53,58224.0,69.0485,69.1152,69.0295,69.058,58224.0
2023-12-08 15:50:00,72.55,72.62,72.45,72.49,102534.0,69.0771,69.1437,68.9819,69.02,102534.0
2023-12-08 15:55:00,72.49,72.53,72.38,72.39,206779.0,69.02,69.058,68.9152,68.9247,206779.0
2023-12-11 09:30:00,72.18,72.44,72.07,72.23,56185.0,68.7248,68.9723,68.6201,68.7724,56185.0
2023-12-11 09:35:00,72.27,72.66,72.27,72.66,7368.0,68.8105,69.1818,68.8105,69.1818,7368.0
2023-12-11 09:40:00,72.68,72.74,72.53,72.64,30194.0,69.2009,69.258,69.058,69.1628,30194.0
2023-12-11 09:45:00,72.62,72.63,72.42,72.55,14717.0,69.1437,69.1532,68.9533,69.0771,14717.0
2023-12-11 09:50:00,72.58,72.76,72.57,72.72,19224.0,69.1056,69.277,69.0961,69.2389,19224.0
2023-12-11 09:55:00,72.74,72.74,72.53,72.65,49042.0,69.258,69.258,69.058,69.1723,49042.0
2023-12-11 10:00:00,72.65,72.71,72.57,72.6,32497.0,69.1723,69.2294,69.0961,69.1247,32497.0
2023-12-11 10:05:00,72.6,72.78,72.58,72.76,32506.0,69.1247,69.2961,69.1056,69.277,32506.0
2023-12-11 10:10:00,72.76,72.9,72.74,72.9,25357.0,69.277,69.4103,69.258,69.4103,25357.0
2023-12-11 10:15:00,72.93,73.13,72.93,73.12,48728.0,69.4389,69.6293,69.4389,69.6198,48728.0
2023-12-11 10:20:00,73.13,73.16,73.01,73.13,47331.0,69.6293,69.6579,69.5151,69.6293,47331.0
2023-12-11 10:25:00,73.13,73.18,73.05,73.13,25378.0,69.6293,69.6769,69.5531,69.6293,25378.0
2023-12-11 10:30:00,73.15,73.15,73.0,73.02,31322.0,69.6484,69.6484,69.5055,69.5246,31322.0
2023-12-11 10:35:00,73.01,73.05,72.91,73.04,22708.0,69.5151,69.5531,69.4198,69.5436,22708.0
2023-12-11 10:40:00,73.04,73.21,73.03,73.17,15736.0,69.5436,69.7055,69.5341,69.6674,15736.0
2023-12-11 10:45:00,73.18,73.34,73.12,73.34,16197.0,69.6769,69.8293,69.6198,69.8293,16197.0
2023-12-11 10:50:00,73.35,73.35,73.18,73.18,16276.0,69.8388,69.8388,69.6769,69.6769,16276.0
2023-12-11 10:55:00,73.21,73.36,73.21,73.33,15144.0,69.7055,69.8483,69.7055,69.8197,15144.0
2023-12-11 11:00:00,73.33,73.45,73.32,73.43,15598.0,69.8197,69.934,69.8102,69.915,15598.0
2023-12-11 11:05:00,73.43,73.6,73.43,73.6,22050.0,69.915,70.0768,69.915,70.0768,22050.0
2023-12-11 11:10:00,73.6,73.6,73.53,73.53,46632.0,70.0768,70.0768,70.0102,70.0102,46632.0
2023-12-11 11:15:00,73.53,73.57,73.43,73.57,105945.0,70.0102,70.0483,69.915,70.0483,105945.0
2023-12-11 11:20:00,73.57,73.59,73.36,73.44,31191.0,70.0483,70.0673,69.8483,69.9245,31191.0
2023-12-11 11:25:00,73.43,73.58,73.4,73.58,8308.0,69.915,70.0578,69.8864,70.0578,8308.0
2023-12-11 11:30:00,73.59,73.62,73.53,73.57,19128.0,70.0673,70.0959,70.0102,70.0483,19128.0
2023-12-11 11:35:00,73.59,73.65,73.57,73.65,14704.0,70.0673,70.1244,70.0483,70.1244,14704.0
2023-12-11 11:40:00,73.64,73.65,73.5,73.56,32170.0,70.1149,70.1244,69.9816,70.0387,32170.0
2023-12-11 11:45:00,73.56,73.65,73.55,73.62,18693.0,70.0387,70.1244,70.0292,70.0959,18693.0
2023-12-11 11:50:00,73.62,73.72,73.62,73.72,18826.0,70.0959,70.1911,70.0959,70.1911,18826.0
2023-12-11 11:55:00,73.71,73.79,73.71,73.79,17902.0,70.1816,70.2577,70.1816,70.2577,17902.0
2023-12-11 12:00:00,73.78,73.81,73.73,73.75,15396.0,70.2482,70.2768,70.2006,70.2196,15396.0
2023-12-11 12:05:00,73.75,73.76,73.68,73.69,19620.0,70.2196,70.2292,70.153,70.1625,19620.0
2023-12-11 12:10:00,73.7,73.78,73.69,73.77,23148.0,70.172,70.2482,70.1625,70.2387,23148.0
2023-12-11 12:15:00,73.77,73.79,73.73,73.75,14662.0,70.2387,70.2577,70.2006,70.2196,14662.0
2023-12-11 12:20:00,73.74,73.77,73.68,73.76,22051.0,70.2101,70.2387,70.153,70.2292,22051.0
2023-12-11 12:25:00,73.76,73.77,73.71,73.72,22786.0,70.2292,70.2387,70.1816,70.1911,22786.0
2023-12-11 12:30:00,73.72,73.79,73.69,73.76,25139.0,70.1911,70.2577,70.1625,70.2292,25139.0
2023-12-11 12:35:00,73.76,73.81,73.75,73.77,29411.0,70.2292,70.2768,70.2196,70.2387,29411.0
2023-12-11 12:40:00,73.77,73.8,73.74,73.78,14460.0,70.2387,70.2672,70.2101,70.2482,14460.0
2023-12-11 12:45:00,73.79,73.79,73.66,73.71,16802.0,70.2577,70.2577,70.1339,70.1816,16802.0
2023-12-11 12:50:00,73.7,73.71,73.41,73.41,124470.0,70.172,70.1816,69.8959,69.8959,124470.0
2023-12-11 12:55:00,73.42,73.53,73.39,73.52,9942.0,69.9054,70.0102,69.8769,70.0006,9942.0
2023-12-11 13:00:00,73.51,73.58,73.47,73.58,15646.0,69.9911,70.0578,69.953,70.0578,15646.0
2023-12-11 13:05:00,73.58,73.63,73.54,73.57,12610.0,70.0578,70.1054,70.0197,70.0483,12610.0
2023-12-11 13:10:00,73.57,73.64,73.57,73.64,6191.0,70.0483,70.1149,70.0483,70.1149,6191.0
2023-12-11 13:15:00,73.64,73.73,73.64,73.71,35683.0,70.1149,70.2006,70.1149,70.1816,35683.0
2023-12-11 13:20:00,73.72,73.73,73.65,73.68,18054.0,70.1911,70.2006,70.1244,70.153,18054.0
2023-12-11 13:25:00,73.67,73.75,73.66,73.73,12996.0,70.1435,70.2196,70.1339,70.2006,12996.0
2023-12-11 13:30:00,73.73,73.76,73.72,73.75,12606.0,70.2006,70.2292,70.1911,70.2196,12606.0
2023-12-11 13:35:00,73.75,73.78,73.73,73.76,13009.0,70.2196,70.2482,70.2006,70.2292,13009.0
2023-12-11 13:40:00,73.76,73.78,73.71,73.71,23255.0,70.2292,70.2482,70.1816,70.1816,23255.0
2023-12-11 13:45:00,73.7,73.72,73.69,73.7,11276.0,70.172,70.1911,70.1625,70.172,11276.0
2023-12-11 13:50:00,73.7,73.72,73.68,73.7,19516.0,70.172,70.1911,70.153,70.172,19516.0
2023-12-11 13:55:00,73.7,73.72,73.68,73.7,37568.0,70.172,70.1911,70.153,70.172,37568.0
2023-12-11 14:00:00,73.7,73.71,73.59,73.63,18038.0,70.172,70.1816,70.0673,70.1054,18038.0
2023-12-11 14:05:00,73.61,73.65,73.59,73.65,12150.0,70.0863,70.1244,70.0673,70.1244,12150.0
2023-12-11 14:10:00,73.64,73.73,73.62,73.71,11184.0,70.1149,70.2006,70.0959,70.1816,11184.0
2023-12-11 14:15:00,73.71,73.79,73.71,73.72,12537.0,70.1816,70.2577,70.1816,70.1911,12537.0
2023-12-11 14:20:00,73.71,73.72,73.68,73.72,14979.0,70.1816,70.1911,70.153,70.1911,14979.0
2023-12-11 14:25:00,73.72,73.72,73.59,73.63,11465.0,70.1911,70.1911,70.0673,70.1054,11465.0
2023-12-11 14:30:00,73.63,73.69,73.63,73.69,14986.0,70.1054,70.1625,70.1054,70.1625,14986.0
2023-12-11 14:35:00,73.69,73.75,73.68,73.74,21357.0,70.1625,70.2196,70.153,70.2101,21357.0
2023-12-11 14:40:00,73.74,73.74,73.63,73.69,12835.0,70.2101,70.2101,70.1054,70.1625,12835.0
2023-12-11 14:45:00,73.69,73.7,73.63,73.7,51920.0,70.1625,70.172,70.1054,70.172,51920.0
2023-12-11 14:50:00,73.68,73.71,73.58,73.58,8782.0,70.153,70.1816,70.0578,70.0578,8782.0
2023-12-11 14:55:00,73.58,73.63,73.58,73.63,13555.0,70.0578,70.1054,70.0578,70.1054,13555.0
2023-12-11 15:00:00,73.63,73.67,73.61,73.66,27633.0,70.1054,70.1435,70.0863,70.1339,27633.0
2023-12-11 15:05:00,73.66,73.7,73.61,73.63,37741.0,70.1339,70.172,70.0863,70.1054,37741.0
2023-12-11 15:10:00,73.63,73.64,73.54,73.58,14990.0,70.1054,70.1149,70.0197,70.0578,14990.0
2023-12-11 15:15:00,73.58,73.64,73.56,73.64,17766.0,70.0578,70.1149,70.0387,70.1149,17766.0
2023-12-11 15:20:00,73.63,73.66,73.61,73.66,26344.0,70.1054,70.1339,70.0863,70.1339,26344.0
2023-12-11 15:25:00,73.66,73.71,73.63,73.7,27093.0,70.1339,70.1816,70.1054,70.172,27093.0
2023-12-11 15:30:00,73.7,73.7,73.6,73.62,22634.0,70.172,70.172,70.0768,70.0959,22634.0
2023-12-11 15:35:00,73.62,73.71,73.61,73.68,31003.0,70.0959,70.1816,70.0863,70.153,31003.0
2023-12-11 15:40:00,73.69,73.73,73.6,73.62,24648.0,70.1625,70.2006,70.0768,70.0959,24648.0
2023-12-11 15:45:00,73.62,73.74,73.6,73.7,53780.0,70.0959,70.2101,70.0768,70.172,53780.0
2023-12-11 15:50:00,73.69,73.77,73.67,73.75,63619.0,70.1625,70.2387,70.1435,70.2196,63619.0
2023-12-11 15:55:00,73.75,74.01,73.74,73.95,317507.0,70.2196,70.4672,70.2101,70.4101,317507.0
2023-12-12 09:30:00,74.84,74.84,74.03,74.27,103288.0,71.2575,71.2575,70.4862,70.7147,103288.0
2023-12-12 09:35:00,74.22,74.4,74.09,74.39,28010.0,70.6671,70.8385,70.5434,70.829,28010.0
2023-12-12 09:40:00,74.39,74.6,74.24,74.27,39114.0,70.829,71.0289,70.6862,70.7147,39114.0
2023-12-12 09:45:00,74.26,74.39,74.21,74.31,107133.0,70.7052,70.829,70.6576,70.7528,107133.0
2023-12-12 09:50:00,74.3,74.46,74.15,74.16,49843.0,70.7433,70.8956,70.6005,70.61,49843.0
2023-12-12 09:55:00,74.15,74.19,73.99,74.17,32413.0,70.6005,70.6386,70.4481,70.6195,32413.0
2023-12-12 10:00:00,74.15,74.34,74.12,74.28,41046.0,70.6005,70.7814,70.5719,70.7243,41046.0
2023-12-12 10:05:00,74.31,74.37,74.21,74.23,27793.0,70.7528,70.81,70.6576,70.6767,27793.0
2023-12-12 10:10:00,74.21,74.23,74.04,74.21,22424.0,70.6576,70.6767,70.4958,70.6576,22424.0
2023-12-12 10:15:00,74.2,74.21,74.06,74.13,32873.0,70.6481,70.6576,70.5148,70.5814,32873.0
2023-12-12 10:20:00,74.14,74.33,74.13,74.33,33814.0,70.591,70.7719,70.5814,70.7719,33814.0
2023-12-12 10:25:00,74.32,74.46,74.31,74.45,24439.0,70.7624,70.8956,70.7528,70.8861,24439.0
2023-12-12 10:30:00,74.45,74.55,74.41,74.55,35107.0,70.8861,70.9813,70.848,70.9813,35107.0
2023-12-12 10:35:00,74.54,74.55,74.37,74.38,22437.0,70.9718,70.9813,70.81,70.8195,22437.0
2023-12-12 10:40:00,74.38,74.43,74.31,74.42,18398.0,70.8195,70.8671,70.7528,70.8576,18398.0
2023-12-12 10:45:00,74.43,74.44,74.26,74.3,18605.0,70.8671,70.8766,70.7052,70.7433,18605.0
2023-12-12 10:50:00,74.31,74.32,74.11,74.15,22622.0,70.7528,70.7624,70.5624,70.6005,22622.0
2023-12-12 10:55:00,74.14,74.16,74.05,74.14,29386.0,70.591,70.61,70.5053,70.591,29386.0
2023-12-12 11:00:00,74.12,74.2,74.08,74.19,11068.0,70.5719,70.6481,70.5338,70.6386,11068.0
2023-12-12 11:05:00,74.18,74.23,74.1,74.19,12809.0,70.6291,70.6767,70.5529,70.6386,12809.0
2023-12-12 11:10:00,74.18,74.19,74.13,74.15,12432.0,70.6291,70.6386,70.5814,70.6005,12432.0
2023-12-12 11:15:00,74.13,74.19,74.12,74.17,18877.0,70.5814,70.6386,70.5719,70.6195,18877.0
2023-12-12 11:20:00,74.17,74.23,74.17,74.22,13331.0,70.6195,70.6767,70.6195,70.6671,13331.0
2023-12-12 11:25:00,74.21,74.22,74.13,74.2,12438.0,70.6576,70.6671,70.5814,70.6481,12438.0
2023-12-12 11:30:00,74.21,74.23,74.08,74.14,34750.0,70.6576,70.6767,70.5338,70.591,34750.0
2023-12-12 11:35:00,74.13,74.21,74.13,74.18,13495.0,70.5814,70.6576,70.5814,70.6291,13495.0
2023-12-12 11:40:00,74.2,74.24,74.18,74.24,10487.0,70.6481,70.6862,70.6291,70.6862,10487.0
2023-12-12 11:45:00,74.24,74.27,74.17,74.2,10170.0,70.6862,70.7147,70.6195,70.6481,10170.0
2023-12-12 11:50:00,74.2,74.23,74.17,74.18,7634.0,70.6481,70.6767,70.6195,70.6291,7634.0
2023-12-12 11:55:00,74.18,74.18,74.1,74.13,15068.0,70.6291,70.6291,70.5529,70.5814,15068.0
2023-12-12 12:00:00,74.12,74.14,74.03,74.05,64271.0,70.5719,70.591,70.4862,70.5053,64271.0
2023-12-12 12:05:00,74.05,74.13,74.05,74.13,7900.0,70.5053,70.5814,70.5053,70.5814,7900.0
2023-12-12 12:10:00,74.14,74.25,74.14,74.22,8493.0,70.591,70.6957,70.591,70.6671,8493.0
2023-12-12 12:15:00,74.24,74.27,74.21,74.26,17393.0,70.6862,70.7147,70.6576,70.7052,17393.0
2023-12-12 12:20:00,74.25,74.34,74.25,74.31,10938.0,70.6957,70.7814,70.6957,70.7528,10938.0
2023-12-12 12:25:00,74.31,74.38,74.3,74.34,16104.0,70.7528,70.8195,70.7433,70.7814,16104.0
2023-12-12 12:30:00,74.33,74.34,74.27,74.28,18218.0,70.7719,70.7814,70.7147,70.7243,18218.0
2023-12-12 12:35:00,74.28,74.3,74.21,74.21,24474.0,70.7243,70.7433,70.6576,70.6576,24474.0
2023-12-12 12:40:00,74.22,74.28,74.21,74.25,7220.0,70.6671,70.7243,70.6576,70.6957,7220.0
2023-12-12 12:45:00,74.26,74.26,74.18,74.19,14231.0,70.7052,70.7052,70.6291,70.6386,14231.0
2023-12-12 12:50:00,74.19,74.21,74.11,74.15,12243.0,70.6386,70.6576,70.5624,70.6005,12243.0
2023-12-12 12:55:00,74.14,74.17,74.14,74.17,9916.0,70.591,70.6195,70.591,70.6195,9916.0
2023-12-12 13:00:00,74.17,74.24,74.15,74.17,23885.0,70.6195,70.6862,70.6005,70.6195,23885.0
2023-12-12 13:05:00,74.18,74.25,74.16,74.24,73773.0,70.6291,70.6957,70.61,70.6862,73773.0
2023-12-12 13:10:00,74.24,74.28,74.19,74.21,13825.0,70.6862,70.7243,70.6386,70.6576,13825.0
2023-12-12 13:15:00,74.21,74.29,74.21,74.26,9294.0,70.6576,70.7338,70.6576,70.7052,9294.0
2023-12-12 13:20:00,74.23,74.3,74.22,74.27,10451.0,70.6767,70.7433,70.6671,70.7147,10451.0
2023-12-12 13:25:00,74.27,74.28,74.22,74.26,12150.0,70.7147,70.7243,70.6671,70.7052,12150.0
2023-12-12 13:30:00,74.26,74.26,74.1,74.14,13671.0,70.7052,70.7052,70.5529,70.591,13671.0
2023-12-12 13:35:00,74.14,74.18,74.13,74.18,8473.0,70.591,70.6291,70.5814,70.6291,8473.0
2023-12-12 13:40:00,74.18,74.19,74.08,74.09,12631.0,70.6291,70.6386,70.5338,70.5434,12631.0
2023-12-12 13:45:00,74.09,74.1,74.02,74.03,7529.0,70.5434,70.5529,70.4767,70.4862,7529.0
2023-12-12 13:50:00,74.03,74.04,74.01,74.04,7784.0,70.4862,70.4958,70.4672,70.4958,7784.0
2023-12-12 13:55:00,74.03,74.11,74.02,74.09,9433.0,70.4862,70.5624,70.4767,70.5434,9433.0
2023-12-12 14:00:00,74.09,74.1,74.02,74.04,7566.0,70.5434,70.5529,70.4767,70.4958,7566.0
2023-12-12 14:05:00,74.05,74.06,73.99,74.02,15774.0,70.5053,70.5148,70.4481,70.4767,15774.0
2023-12-12 14:10:00,74.01,74.07,74.0,74.05,8268.0,70.4672,70.5243,70.4577,70.5053,8268.0
2023-12-12 14:15:00,74.05,74.06,74.03,74.04,12679.0,70.5053,70.5148,70.4862,70.4958,12679.0
2023-12-12 14:20:00,74.05,74.1,74.03,74.06,8216.0,70.5053,70.5529,70.4862,70.5148,8216.0
2023-12-12 14:25:00,74.06,74.07,73.99,74.01,8443.0,70.5148,70.5243,70.4481,70.4672,8443.0
2023-12-12 14:30:00,73.99,74.01,73.93,73.94,9844.0,70.4481,70.4672,70.391,70.4005,9844.0
2023-12-12 14:35:00,73.93,73.94,73.89,73.91,14949.0,70.391,70.4005,70.3529,70.372,14949.0
2023-12-12 14:40:00,73.91,73.91,73.85,73.87,16788.0,70.372,70.372,70.3148,70.3339,16788.0
2023-12-12 14:45:00,73.87,73.93,73.82,73.82,15247.0,70.3339,70.391,70.2863,70.2863,15247.0
2023-12-12 14:50:00,73.83,73.86,73.82,73.84,15669.0,70.2958,70.3244,70.2863,70.3053,15669.0
2023-12-12 14:55:00,73.84,73.91,73.83,73.88,14746.0,70.3053,70.372,70.2958,70.3434,14746.0
2023-12-12 15:00:00,73.87,73.94,73.83,73.94,28203.0,70.3339,70.4005,70.2958,70.4005,28203.0
2023-12-12 15:05:00,73.94,73.99,73.92,73.93,16667.0,70.4005,70.4481,70.3815,70.391,16667.0
2023-12-12 15:10:00,73.93,73.99,73.93,73.98,41234.0,70.391,70.4481,70.391,70.4386,41234.0
2023-12-12 15:15:00,73.99,74.01,73.93,73.95,18579.0,70.4481,70.4672,70.391,70.4101,18579.0
2023-12-12 15:20:00,73.96,73.96,73.91,73.94,19491.0,70.4196,70.4196,70.372,70.4005,19491.0
2023-12-12 15:25:00,73.94,73.94,73.88,73.91,17467.0,70.4005,70.4005,70.3434,70.372,17467.0
2023-12-12 15:30:00,73.92,74.0,73.91,73.98,22523.0,70.3815,70.4577,70.372,70.4386,22523.0
2023-12-12 15:35:00,73.99,74.03,73.94,73.95,39590.0,70.4481,70.4862,70.4005,70.4101,39590.0
2023-12-12 15:40:00,73.95,73.97,73.9,73.92,43119.0,70.4101,70.4291,70.3625,70.3815,43119.0
2023-12-12 15:45:00,73.92,73.94,73.82,73.83,54407.0,70.3815,70.4005,70.2863,70.2958,54407.0
2023-12-12 15:50:00,73.82,73.87,73.7,73.72,59376.0,70.2863,70.3339,70.172,70.1911,59376.0
2023-12-12 15:55:00,73.73,73.86,73.72,73.86,129191.0,70.2006,70.3244,70.1911,70.3244,129191.0
2023-12-13 09:30:00,73.92,74.04,73.58,74.01,39144.0,70.3815,70.4958,70.0578,70.4672,39144.0
2023-12-13 09:35:00,74.01,74.09,73.85,74.09,15710.0,70.4672,70.5434,70.3148,70.5434,15710.0
2023-12-13 09:40:00,74.09,74.17,74.02,74.17,15445.0,70.5434,70.6195,70.4767,70.6195,15445.0
2023-12-13 09:45:00,74.18,74.34,74.11,74.34,9683.0,70.6291,70.7814,70.5624,70.7814,9683.0
2023-12-13 09:50:00,74.32,74.42,74.32,74.39,10431.0,70.7624,70.8576,70.7624,70.829,10431.0
2023-12-13 09:55:00,74.4,74.44,74.34,74.37,7545.0,70.8385,70.8766,70.7814,70.81,7545.0
2023-12-13 10:00:00,74.35,74.45,74.34,74.39,13758.0,70.7909,70.8861,70.7814,70.829,13758.0
2023-12-13 10:05:00,74.36,74.67,74.34,74.6,53434.0,70.8004,71.0956,70.7814,71.0289,53434.0
2023-12-13 10:10:00,74.59,74.62,74.48,74.62,9597.0,71.0194,71.048,70.9147,71.048,9597.0
2023-12-13 10:15:00,74.64,74.69,74.52,74.65,24255.0,71.067,71.1146,70.9528,71.0766,24255.0
2023-12-13 10:20:00,74.64,74.64,74.55,74.62,20746.0,71.067,71.067,70.9813,71.048,20746.0
2023-12-13 10:25:00,74.63,74.71,74.58,74.7,16658.0,71.0575,71.1337,71.0099,71.1242,16658.0
2023-12-13 10:30:00,74.7,74.76,74.65,74.73,7998.0,71.1242,71.1813,71.0766,71.1527,7998.0
2023-12-13 10:35:00,74.76,74.86,74.76,74.76,14784.0,71.1813,71.2765,71.1813,71.1813,14784.0
2023-12-13 10:40:00,74.77,74.79,74.73,74.77,5227.0,71.1908,71.2099,71.1527,71.1908,5227.0
2023-12-13 10:45:00,74.76,74.87,74.75,74.85,8340.0,71.1813,71.286,71.1718,71.267,8340.0
2023-12-13 10:50:00,74.86,74.95,74.83,74.85,9256.0,71.2765,71.3622,71.2479,71.267,9256.0
2023-12-13 10:55:00,74.86,74.9,74.72,74.72,7440.0,71.2765,71.3146,71.1432,71.1432,7440.0
2023-12-13 11:00:00,74.74,74.84,74.73,74.82,10012.0,71.1622,71.2575,71.1527,71.2384,10012.0
2023-12-13 11:05:00,74.81,74.91,74.8,74.88,7470.0,71.2289,71.3241,71.2194,71.2955,7470.0
2023-12-13 11:10:00,74.87,74.87,74.74,74.81,15411.0,71.286,71.286,71.1622,71.2289,15411.0
2023-12-13 11:15:00,74.81,74.95,74.78,74.95,17719.0,71.2289,71.3622,71.2003,71.3622,17719.0
2023-12-13 11:20:00,74.95,74.96,74.77,74.86,155150.0,71.3622,71.3717,71.1908,71.2765,155150.0
2023-12-13 11:25:00,74.88,74.94,74.85,74.87,23706.0,71.2955,71.3527,71.267,71.286,23706.0
2023-12-13 11:30:00,74.87,74.95,74.85,74.91,15717.0,71.286,71.3622,71.267,71.3241,15717.0
2023-12-13 11:35:00,74.92,75.03,74.92,74.99,20910.0,71.3336,71.4384,71.3336,71.4003,20910.0
2023-12-13 11:40:00,74.99,74.99,74.87,74.87,8433.0,71.4003,71.4003,71.286,71.286,8433.0
2023-12-13 11:45:00,74.88,74.89,74.86,74.88,9782.0,71.2955,71.3051,71.2765,71.2955,9782.0
2023-12-13 11:50:00,74.89,74.9,74.84,74.86,22267.0,71.3051,71.3146,71.2575,71.2765,22267.0
2023-12-13 11:55:00,74.86,74.9,74.81,74.87,19931.0,71.2765,71.3146,71.2289,71.286,19931.0
2023-12-13 12:00:00,74.89,74.89,74.81,74.82,6124.0,71.3051,71.3051,71.2289,71.2384,6124.0
2023-12-13 12:05:00,74.8,74.8,74.72,74.73,43115.0,71.2194,71.2194,71.1432,71.1527,43115.0
2023-12-13 12:10:00,74.73,74.73,74.64,74.68,11101.0,71.1527,71.1527,71.067,71.1051,11101.0
2023-12-13 12:15:00,74.67,74.82,74.67,74.75,23021.0,71.0956,71.2384,71.0956,71.1718,23021.0
2023-12-13 12:20:00,74.75,74.81,74.73,74.79,12648.0,71.1718,71.2289,71.1527,71.2099,12648.0
2023-12-13 12:25:00,74.79,74.83,74.77,74.83,5122.0,71.2099,71.2479,71.1908,71.2479,5122.0
2023-12-13 12:30:00,74.81,74.89,74.81,74.88,7282.0,71.2289,71.3051,71.2289,71.2955,7282.0
2023-12-13 12:35:00,74.87,74.87,74.79,74.81,9941.0,71.286,71.286,71.2099,71.2289,9941.0
2023-12-13 12:40:00,74.83,74.83,74.74,74.76,23189.0,71.2479,71.2479,71.1622,71.1813,23189.0
2023-12-13 12:45:00,74.77,74.86,74.74,74.86,17367.0,71.1908,71.2765,71.1622,71.2765,17367.0
2023-12-13 12:50:00,74.86,74.91,74.82,74.9,14102.0,71.2765,71.3241,71.2384,71.3146,14102.0
2023-12-13 12:55:00,74.87,74.87,74.76,74.77,7658.0,71.286,71.286,71.1813,71.1908,7658.0
2023-12-13 13:00:00,74.77,74.85,74.75,74.77,11359.0,71.1908,71.267,71.1718,71.1908,11359.0
2023-12-13 13:05:00,74.8,74.8,74.75,74.76,15450.0,71.2194,71.2194,71.1718,71.1813,15450.0
2023-12-13 13:10:00,74.76,74.79,74.75,74.78,9163.0,71.1813,71.2099,71.1718,71.2003,9163.0
2023-12-13 13:15:00,74.78,74.8,74.75,74.77,13478.0,71.2003,71.2194,71.1718,71.1908,13478.0
2023-12-13 13:20:00,74.77,74.77,74.72,74.76,23634.0,71.1908,71.1908,71.1432,71.1813,23634.0
2023-12-13 13:25:00,74.75,74.81,74.73,74.77,54011.0,71.1718,71.2289,71.1527,71.1908,54011.0
2023-12-13 13:30:00,74.76,74.81,74.76,74.78,15844.0,71.1813,71.2289,71.1813,71.2003,15844.0
2023-12-13 13:35:00,74.78,74.81,74.72,74.72,13440.0,71.2003,71.2289,71.1432,71.1432,13440.0
2023-12-13 13:40:00,74.73,74.78,74.7,74.73,14642.0,71.1527,71.2003,71.1242,71.1527,14642.0
2023-12-13 13:45:00,74.73,74.77,74.72,74.77,11622.0,71.1527,71.1908,71.1432,71.1908,11622.0
2023-12-13 13:50:00,74.77,74.83,74.75,74.76,7850.0,71.1908,71.2479,71.1718,71.1813,7850.0
2023-12-13 13:55:00,74.76,74.86,74.75,74.84,9588.0,71.1813,71.2765,71.1718,71.2575,9588.0
2023-12-13 14:00:00,74.86,75.3,74.86,75.28,43561.0,71.2765,71.6954,71.2765,71.6764,43561.0
2023-12-13 14:05:00,75.27,75.36,75.23,75.33,31138.0,71.6669,71.7526,71.6288,71.724,31138.0
2023-12-13 14:10:00,75.32,75.47,75.3,75.33,17094.0,71.7145,71.8573,71.6954,71.724,17094.0
2023-12-13 14:15:00,75.3,75.45,75.29,75.42,20245.0,71.6954,71.8383,71.6859,71.8097,20245.0
2023-12-13 14:20:00,75.43,75.48,75.41,75.42,8558.0,71.8192,71.8668,71.8002,71.8097,8558.0
2023-12-13 14:25:00,75.41,75.59,75.4,75.59,9872.0,71.8002,71.9716,71.7907,71.9716,9872.0
2023-12-13 14:30:00,75.57,75.65,75.53,75.64,12845.0,71.9525,72.0287,71.9144,72.0192,12845.0
2023-12-13 14:35:00,75.63,75.88,75.63,75.84,13280.0,72.0096,72.2477,72.0096,72.2096,13280.0
2023-12-13 14:40:00,75.9,76.0,75.84,76.0,13187.0,72.2667,72.3619,72.2096,72.3619,13187.0
2023-12-13 14:45:00,75.99,76.05,75.89,76.03,13970.0,72.3524,72.4095,72.2572,72.3905,13970.0
2023-12-13 14:50:00,76.03,76.19,75.97,76.13,16649.0,72.3905,72.5428,72.3334,72.4857,16649.0
2023-12-13 14:55:00,76.11,76.33,76.04,76.2,15606.0,72.4667,72.6761,72.4,72.5524,15606.0
2023-12-13 15:00:00,76.2,76.48,76.2,76.48,51793.0,72.5524,72.819,72.5524,72.819,51793.0
2023-12-13 15:05:00,76.49,76.49,76.32,76.36,15384.0,72.8285,72.8285,72.6666,72.7047,15384.0
2023-12-13 15:10:00,76.34,76.43,76.27,76.32,12639.0,72.6857,72.7713,72.619,72.6666,12639.0
2023-12-13 15:15:00,76.3,76.42,76.25,76.33,16829.0,72.6476,72.7618,72.6,72.6761,16829.0
2023-12-13 15:20:00,76.33,76.56,76.33,76.48,23948.0,72.6761,72.8951,72.6761,72.819,23948.0
2023-12-13 15:25:00,76.48,76.51,76.42,76.47,45619.0,72.819,72.8475,72.7618,72.8094,45619.0
2023-12-13 15:30:00,76.47,76.51,76.36,76.37,33436.0,72.8094,72.8475,72.7047,72.7142,33436.0
2023-12-13 15:35:00,76.37,76.6,76.37,76.54,36591.0,72.7142,72.9332,72.7142,72.8761,36591.0
2023-12-13 15:40:00,76.55,76.59,76.47,76.48,40318.0,72.8856,72.9237,72.8094,72.819,40318.0
2023-12-13 15:45:00,76.48,76.53,76.42,76.48,45817.0,72.819,72.8666,72.7618,72.819,45817.0
2023-12-13 15:50:00,76.47,76.53,76.4,76.42,74329.0,72.8094,72.8666,72.7428,72.7618,74329.0
2023-12-13 15:55:00,76.43,76.52,76.43,76.5,206705.0,72.7713,72.857,72.7713,72.838,206705.0
2023-12-14 09:30:00,76.99,77.79,76.83,77.63,90658.0,73.3045,74.0662,73.1522,73.9139,90658.0
2023-12-14 09:35:00,77.63,77.77,77.28,77.55,31038.0,73.9139,74.0472,73.5807,73.8377,31038.0
2023-12-14 09:40:00,77.6,77.77,77.37,77.77,23709.0,73.8853,74.0472,73.6663,74.0472,23709.0
2023-12-14 09:45:00,77.77,77.77,77.21,77.21,32937.0,74.0472,74.0472,73.514,73.514,32937.0
2023-12-14 09:50:00,77.23,77.41,77.02,77.02,136653.0,73.5331,73.7044,73.3331,73.3331,136653.0
2023-12-14 09:55:00,77.06,77.15,76.85,77.15,44254.0,73.3712,73.4569,73.1712,73.4569,44254.0
2023-12-14 10:00:00,77.15,77.23,76.89,76.99,35730.0,73.4569,73.5331,73.2093,73.3045,35730.0
2023-12-14 10:05:00,76.97,77.19,76.97,77.18,67095.0,73.2855,73.495,73.2855,73.4854,67095.0
2023-12-14 10:10:00,77.15,77.19,77.04,77.12,17159.0,73.4569,73.495,73.3521,73.4283,17159.0
2023-12-14 10:15:00,77.09,77.21,77.0,77.01,18339.0,73.3998,73.514,73.3141,73.3236,18339.0
2023-12-14 10:20:00,77.0,77.13,76.92,77.09,113072.0,73.3141,73.4378,73.2379,73.3998,113072.0
2023-12-14 10:25:00,77.08,77.34,77.03,77.29,20886.0,73.3902,73.6378,73.3426,73.5902,20886.0
2023-12-14 10:30:00,77.32,77.32,77.23,77.23,16951.0,73.6187,73.6187,73.5331,73.5331,16951.0
2023-12-14 10:35:00,77.23,77.35,77.16,77.35,15535.0,73.5331,73.6473,73.4664,73.6473,15535.0
2023-12-14 10:40:00,77.35,77.43,77.21,77.26,17079.0,73.6473,73.7235,73.514,73.5616,17079.0
2023-12-14 10:45:00,77.26,77.33,77.18,77.28,14720.0,73.5616,73.6283,73.4854,73.5807,14720.0
2023-12-14 10:50:00,77.3,77.39,77.27,77.31,8887.0,73.5997,73.6854,73.5711,73.6092,8887.0
2023-12-14 10:55:00,77.3,77.31,77.09,77.11,13382.0,73.5997,73.6092,73.3998,73.4188,13382.0
2023-12-14 11:00:00,77.11,77.11,76.96,77.07,14895.0,73.4188,73.4188,73.276,73.3807,14895.0
2023-12-14 11:05:00,77.06,77.11,76.97,77.03,9383.0,73.3712,73.4188,73.2855,73.3426,9383.0
2023-12-14 11:10:00,77.04,77.07,76.84,76.85,8805.0,73.3521,73.3807,73.1617,73.1712,8805.0
2023-12-14 11:15:00,76.83,76.86,76.76,76.78,24773.0,73.1522,73.1808,73.0855,73.1046,24773.0
2023-12-14 11:20:00,76.77,76.77,76.67,76.74,23672.0,73.0951,73.0951,72.9999,73.0665,23672.0
2023-12-14 11:25:00,76.74,76.75,76.65,76.68,6766.0,73.0665,73.076,72.9808,73.0094,6766.0
2023-12-14 11:30:00,76.67,76.68,76.55,76.56,13504.0,72.9999,73.0094,72.8856,72.8951,13504.0
2023-12-14 11:35:00,76.56,76.72,76.54,76.72,8753.0,72.8951,73.0475,72.8761,73.0475,8753.0
2023-12-14 11:40:00,76.72,76.9,76.72,76.88,16466.0,73.0475,73.2188,73.0475,73.1998,16466.0
2023-12-14 11:45:00,76.89,76.96,76.87,76.9,10779.0,73.2093,73.276,73.1903,73.2188,10779.0
2023-12-14 11:50:00,76.88,76.94,76.87,76.88,9834.0,73.1998,73.2569,73.1903,73.1998,9834.0
2023-12-14 11:55:00,76.88,77.05,76.87,77.04,17626.0,73.1998,73.3617,73.1903,73.3521,17626.0
2023-12-14 12:00:00,77.03,77.09,77.03,77.06,12729.0,73.3426,73.3998,73.3426,73.3712,12729.0
2023-12-14 12:05:00,77.06,77.11,77.06,77.06,14144.0,73.3712,73.4188,73.3712,73.3712,14144.0
2023-12-14 12:10:00,77.06,77.16,77.06,77.09,10251.0,73.3712,73.4664,73.3712,73.3998,10251.0
2023-12-14 12:15:00,77.09,77.09,77.0,77.05,10519.0,73.3998,73.3998,73.3141,73.3617,10519.0
2023-12-14 12:20:00,77.03,77.11,77.01,77.07,8100.0,73.3426,73.4188,73.3236,73.3807,8100.0
2023-12-14 12:25:00,77.08,77.15,77.07,77.15,21974.0,73.3902,73.4569,73.3807,73.4569,21974.0
2023-12-14 12:30:00,77.14,77.17,77.05,77.09,9883.0,73.4474,73.4759,73.3617,73.3998,9883.0
2023-12-14 12:35:00,77.11,77.18,77.05,77.14,23639.0,73.4188,73.4854,73.3617,73.4474,23639.0
2023-12-14 12:40:00,77.13,77.21,77.05,77.11,20625.0,73.4378,73.514,73.3617,73.4188,20625.0
2023-12-14 12:45:00,77.06,77.08,76.56,76.97,69964.0,73.3712,73.3902,72.8951,73.2855,69964.0
2023-12-14 12:50:00,76.99,77.06,76.54,76.57,26509.0,73.3045,73.3712,72.8761,72.9046,26509.0
2023-12-14 12:55:00,76.54,76.59,76.42,76.45,17295.0,72.8761,72.9237,72.7618,72.7904,17295.0
2023-12-14 13:00:00,76.45,76.66,76.37,76.51,42814.0,72.7904,72.9903,72.7142,72.8475,42814.0
2023-12-14 13:05:00,76.51,76.67,76.47,76.6,18660.0,72.8475,72.9999,72.8094,72.9332,18660.0
2023-12-14 13:10:00,76.6,76.73,76.53,76.73,16530.0,72.9332,73.057,72.8666,73.057,16530.0
2023-12-14 13:15:00,76.74,76.82,76.6,76.74,19914.0,73.0665,73.1427,72.9332,73.0665,19914.0
2023-12-14 13:20:00,76.73,76.8,76.69,76.71,18561.0,73.057,73.1236,73.0189,73.0379,18561.0
2023-12-14 13:25:00,76.71,76.73,76.63,76.64,18617.0,73.0379,73.057,72.9618,72.9713,18617.0
2023-12-14 13:30:00,76.64,76.69,76.59,76.61,21803.0,72.9713,73.0189,72.9237,72.9427,21803.0
2023-12-14 13:35:00,76.61,76.62,76.5,76.56,18310.0,72.9427,72.9523,72.838,72.8951,18310.0
2023-12-14 13:40:00,76.56,76.65,76.53,76.55,21217.0,72.8951,72.9808,72.8666,72.8856,21217.0
2023-12-14 13:45:00,76.55,76.57,76.34,76.38,36921.0,72.8856,72.9046,72.6857,72.7237,36921.0
2023-12-14 13:50:00,76.38,76.52,76.31,76.34,27072.0,72.7237,72.857,72.6571,72.6857,27072.0
2023-12-14 13:55:00,76.33,76.55,76.33,76.47,22057.0,72.6761,72.8856,72.6761,72.8094,22057.0
2023-12-14 14:00:00,76.46,76.51,76.31,76.31,11698.0,72.7999,72.8475,72.6571,72.6571,11698.0
2023-12-14 14:05:00,76.33,76.33,76.14,76.19,12552.0,72.6761,72.6761,72.4952,72.5428,12552.0
2023-12-14 14:10:00,76.2,76.35,76.18,76.34,19619.0,72.5524,72.6952,72.5333,72.6857,19619.0
2023-12-14 14:15:00,76.31,76.44,76.27,76.44,10927.0,72.6571,72.7809,72.619,72.7809,10927.0
2023-12-14 14:20:00,76.48,76.5,76.42,76.47,8812.0,72.819,72.838,72.7618,72.8094,8812.0
2023-12-14 14:25:00,76.47,76.49,76.35,76.38,11737.0,72.8094,72.8285,72.6952,72.7237,11737.0
2023-12-14 14:30:00,76.37,76.37,76.2,76.23,13237.0,72.7142,72.7142,72.5524,72.5809,13237.0
2023-12-14 14:35:00,76.23,76.4,76.23,76.34,13263.0,72.5809,72.7428,72.5809,72.6857,13263.0
2023-12-14 14:40:00,76.34,76.35,76.2,76.2,9252.0,72.6857,72.6952,72.5524,72.5524,9252.0
2023-12-14 14:45:00,76.21,76.3,76.19,76.19,9504.0,72.5619,72.6476,72.5428,72.5428,9504.0
2023-12-14 14:50:00,76.21,76.22,76.11,76.12,12195.0,72.5619,72.5714,72.4667,72.4762,12195.0
2023-12-14 14:55:00,76.14,76.3,76.13,76.29,24361.0,72.4952,72.6476,72.4857,72.638,24361.0
2023-12-14 15:00:00,76.29,76.33,76.22,76.25,58320.0,72.638,72.6761,72.5714,72.6,58320.0
2023-12-14 15:05:00,76.27,76.28,76.15,76.2,26832.0,72.619,72.6285,72.5047,72.5524,26832.0
2023-12-14 15:10:00,76.19,76.24,76.17,76.2,13985.0,72.5428,72.5904,72.5238,72.5524,13985.0
2023-12-14 15:15:00,76.2,76.37,76.16,76.33,17471.0,72.5524,72.7142,72.5143,72.6761,17471.0
2023-12-14 15:20:00,76.32,76.39,76.31,76.37,21179.0,72.6666,72.7333,72.6571,72.7142,21179.0
2023-12-14 15:25:00,76.36,76.43,76.3,76.34,44085.0,72.7047,72.7713,72.6476,72.6857,44085.0
2023-12-14 15:30:00,76.33,76.35,76.16,76.16,18680.0,72.6761,72.6952,72.5143,72.5143,18680.0
2023-12-14 15:35:00,76.16,76.22,76.13,76.14,23728.0,72.5143,72.5714,72.4857,72.4952,23728.0
2023-12-14 15:40:00,76.14,76.24,76.09,76.23,35787.0,72.4952,72.5904,72.4476,72.5809,35787.0
2023-12-14 15:45:00,76.23,76.36,76.22,76.29,86110.0,72.5809,72.7047,72.5714,72.638,86110.0
2023-12-14 15:50:00,76.29,76.29,76.16,76.17,61013.0,72.638,72.638,72.5143,72.5238,61013.0
2023-12-14 15:55:00,76.17,76.48,76.14,76.48,419837.0,72.5238,72.819,72.4952,72.819,419837.0
2023-12-15 09:30:00,76.0,76.42,75.52,75.73,1504348.0,72.3619,72.7618,71.9049,72.1049,1504348.0
2023-12-15 09:35:00,75.73,75.83,75.41,75.61,29647.0,72.1049,72.2001,71.8002,71.9906,29647.0
2023-12-15 09:40:00,75.63,75.66,75.17,75.27,22766.0,72.0096,72.0382,71.5717,71.6669,22766.0
2023-12-15 09:45:00,75.25,75.3,75.06,75.3,40293.0,71.6478,71.6954,71.4669,71.6954,40293.0
2023-12-15 09:50:00,75.27,75.41,75.19,75.37,17281.0,71.6669,71.8002,71.5907,71.7621,17281.0
2023-12-15 09:55:00,75.37,75.47,75.27,75.46,13280.0,71.7621,71.8573,71.6669,71.8478,13280.0
2023-12-15 10:00:00,75.45,75.61,75.36,75.41,17643.0,71.8383,71.9906,71.7526,71.8002,17643.0
2023-12-15 10:05:00,75.34,75.41,75.3,75.37,14285.0,71.7335,71.8002,71.6954,71.7621,14285.0
2023-12-15 10:10:00,75.36,75.46,75.32,75.39,15655.0,71.7526,71.8478,71.7145,71.7811,15655.0
2023-12-15 10:15:00,75.36,75.4,75.18,75.23,14056.0,71.7526,71.7907,71.5812,71.6288,14056.0
2023-12-15 10:20:00,75.22,75.28,75.14,75.27,20740.0,71.6193,71.6764,71.5431,71.6669,20740.0
2023-12-15 10:25:00,75.26,75.37,75.21,75.33,15948.0,71.6574,71.7621,71.6097,71.724,15948.0
2023-12-15 10:30:00,75.3,75.46,75.22,75.46,22347.0,71.6954,71.8478,71.6193,71.8478,22347.0
2023-12-15 10:35:00,75.45,75.55,75.41,75.53,8166.0,71.8383,71.9335,71.8002,71.9144,8166.0
2023-12-15 10:40:00,75.53,75.66,75.49,75.62,9409.0,71.9144,72.0382,71.8763,72.0001,9409.0
2023-12-15 10:45:00,75.6,75.6,75.44,75.48,7582.0,71.9811,71.9811,71.8287,71.8668,7582.0
2023-12-15 10:50:00,75.47,75.47,75.38,75.44,9415.0,71.8573,71.8573,71.7716,71.8287,9415.0
2023-12-15 10:55:00,75.44,75.53,75.39,75.42,26054.0,71.8287,71.9144,71.7811,71.8097,26054.0
2023-12-15 11:00:00,75.42,75.55,75.41,75.46,11983.0,71.8097,71.9335,71.8002,71.8478,11983.0
2023-12-15 11:05:00,75.45,75.54,75.4,75.49,7607.0,71.8383,71.9239,71.7907,71.8763,7607.0
2023-12-15 11:10:00,75.51,75.51,75.37,75.46,12062.0,71.8954,71.8954,71.7621,71.8478,12062.0
2023-12-15 11:15:00,75.46,75.48,75.28,75.29,10627.0,71.8478,71.8668,71.6764,71.6859,10627.0
2023-12-15 11:20:00,75.33,75.33,75.08,75.12,25933.0,71.724,71.724,71.486,71.5241,25933.0
2023-12-15 11:25:00,75.11,75.18,75.03,75.04,20819.0,71.5145,71.5812,71.4384,71.4479,20819.0
2023-12-15 11:30:00,75.04,75.2,75.02,75.2,11704.0,71.4479,71.6002,71.4288,71.6002,11704.0
2023-12-15 11:35:00,75.2,75.21,75.0,75.03,13914.0,71.6002,71.6097,71.4098,71.4384,13914.0
2023-12-15 11:40:00,75.05,75.08,75.01,75.06,9228.0,71.4574,71.486,71.4193,71.4669,9228.0
2023-12-15 11:45:00,75.05,75.22,75.05,75.22,7519.0,71.4574,71.6193,71.4574,71.6193,7519.0
2023-12-15 11:50:00,75.21,75.24,75.1,75.17,9571.0,71.6097,71.6383,71.505,71.5717,9571.0
2023-12-15 11:55:00,75.19,75.26,75.16,75.26,11506.0,71.5907,71.6574,71.5621,71.6574,11506.0
2023-12-15 12:00:00,75.27,75.33,75.21,75.24,6208.0,71.6669,71.724,71.6097,71.6383,6208.0
2023-12-15 12:05:00,75.26,75.3,75.18,75.2,11081.0,71.6574,71.6954,71.5812,71.6002,11081.0
2023-12-15 12:10:00,75.19,75.19,74.98,75.01,9909.0,71.5907,71.5907,71.3908,71.4193,9909.0
2023-12-15 12:15:00,74.98,75.11,74.97,75.03,7058.0,71.3908,71.5145,71.3812,71.4384,7058.0
2023-12-15 12:20:00,75.03,75.11,75.03,75.08,9553.0,71.4384,71.5145,71.4384,71.486,9553.0
2023-12-15 12:25:00,75.08,75.23,75.06,75.23,8536.0,71.486,71.6288,71.4669,71.6288,8536.0
2023-12-15 12:30:00,75.21,75.28,75.21,75.27,7654.0,71.6097,71.6764,71.6097,71.6669,7654.0
2023-12-15 12:35:00,75.25,75.26,75.16,75.21,18041.0,71.6478,71.6574,71.5621,71.6097,18041.0
2023-12-15 12:40:00,75.21,75.31,75.15,75.28,23460.0,71.6097,71.705,71.5526,71.6764,23460.0
2023-12-15 12:45:00,75.27,75.31,75.17,75.29,24562.0,71.6669,71.705,71.5717,71.6859,24562.0
2023-12-15 12:50:00,75.29,75.31,75.18,75.24,16850.0,71.6859,71.705,71.5812,71.6383,16850.0
2023-12-15 12:55:00,75.21,75.31,75.19,75.28,9551.0,71.6097,71.705,71.5907,71.6764,9551.0
2023-12-15 13:00:00,75.29,75.31,75.22,75.23,6824.0,71.6859,71.705,71.6193,71.6288,6824.0
2023-12-15 13:05:00,75.22,75.22,75.12,75.18,8316.0,71.6193,71.6193,71.5241,71.5812,8316.0
2023-12-15 13:10:00,75.18,75.19,75.13,75.18,6586.0,71.5812,71.5907,71.5336,71.5812,6586.0
2023-12-15 13:15:00,75.17,75.17,75.08,75.1,31784.0,71.5717,71.5717,71.486,71.505,31784.0
2023-12-15 13:20:00,75.09,75.18,75.08,75.12,8834.0,71.4955,71.5812,71.486,71.5241,8834.0
2023-12-15 13:25:00,75.1,75.18,75.06,75.18,13608.0,71.505,71.5812,71.4669,71.5812,13608.0
2023-12-15 13:30:00,75.19,75.2,75.02,75.14,124669.0,71.5907,71.6002,71.4288,71.5431,124669.0
2023-12-15 13:35:00,75.15,75.25,75.07,75.2,85882.0,71.5526,71.6478,71.4764,71.6002,85882.0
2023-12-15 13:40:00,75.2,75.27,75.16,75.2,18384.0,71.6002,71.6669,71.5621,71.6002,18384.0
2023-12-15 13:45:00,75.22,75.31,75.19,75.28,14709.0,71.6193,71.705,71.5907,71.6764,14709.0
2023-12-15 13:50:00,75.29,75.32,75.16,75.23,23149.0,71.6859,71.7145,71.5621,71.6288,23149.0
2023-12-15 13:55:00,75.23,75.23,75.16,75.17,9390.0,71.6288,71.6288,71.5621,71.5717,9390.0
2023-12-15 14:00:00,75.15,75.15,75.0,75.03,9843.0,71.5526,71.5526,71.4098,71.4384,9843.0
2023-12-15 14:05:00,75.01,75.01,74.89,74.92,10183.0,71.4193,71.4193,71.3051,71.3336,10183.0
2023-12-15 14:10:00,74.92,74.97,74.83,74.94,12584.0,71.3336,71.3812,71.2479,71.3527,12584.0
2023-12-15 14:15:00,74.94,75.01,74.9,74.9,7906.0,71.3527,71.4193,71.3146,71.3146,7906.0
2023-12-15 14:20:00,74.88,74.93,74.86,74.93,9177.0,71.2955,71.3432,71.2765,71.3432,9177.0
2023-12-15 14:25:00,74.93,74.93,74.79,74.81,12503.0,71.3432,71.3432,71.2099,71.2289,12503.0
2023-12-15 14:30:00,74.83,74.91,74.82,74.84,18524.0,71.2479,71.3241,71.2384,71.2575,18524.0
2023-12-15 14:35:00,74.81,74.84,74.76,74.83,9551.0,71.2289,71.2575,71.1813,71.2479,9551.0
2023-12-15 14:40:00,74.84,74.9,74.82,74.82,8510.0,71.2575,71.3146,71.2384,71.2384,8510.0
2023-12-15 14:45:00,74.81,74.92,74.79,74.87,16302.0,71.2289,71.3336,71.2099,71.286,16302.0
2023-12-15 14:50:00,74.87,74.92,74.85,74.85,10294.0,71.286,71.3336,71.267,71.267,10294.0
2023-12-15 14:55:00,74.85,74.93,74.78,74.93,22130.0,71.267,71.3432,71.2003,71.3432,22130.0
2023-12-15 15:00:00,74.94,74.99,74.91,74.93,13291.0,71.3527,71.4003,71.3241,71.3432,13291.0
2023-12-15 15:05:00,74.92,74.95,74.85,74.85,12224.0,71.3336,71.3622,71.267,71.267,12224.0
2023-12-15 15:10:00,74.85,74.9,74.78,74.8,16870.0,71.267,71.3146,71.2003,71.2194,16870.0
2023-12-15 15:15:00,74.75,74.86,74.74,74.8,18547.0,71.1718,71.2765,71.1622,71.2194,18547.0
2023-12-15 15:20:00,74.79,74.84,74.76,74.81,8695.0,71.2099,71.2575,71.1813,71.2289,8695.0
2023-12-15 15:25:00,74.81,74.86,74.74,74.79,18645.0,71.2289,71.2765,71.1622,71.2099,18645.0
2023-12-15 15:30:00,74.78,74.79,74.67,74.74,23919.0,71.2003,71.2099,71.0956,71.1622,23919.0
2023-12-15 15:35:00,74.73,74.73,74.48,74.55,20383.0,71.1527,71.1527,70.9147,70.9813,20383.0
2023-12-15 15:40:00,74.56,74.67,74.55,74.64,31810.0,70.9909,71.0956,70.9813,71.067,31810.0
2023-12-15 15:45:00,74.66,74.92,74.63,74.84,65331.0,71.0861,71.3336,71.0575,71.2575,65331.0
2023-12-15 15:50:00,74.84,75.19,74.82,75.11,104880.0,71.2575,71.5907,71.2384,71.5145,104880.0
2023-12-15 15:55:00,75.11,75.27,75.09,75.17,274345.0,71.5145,71.6669,71.4955,71.5717,274345.0
2023-12-18 09:30:00,75.54,75.86,75.33,75.76,70569.0,71.9239,72.2286,71.724,72.1334,70569.0
2023-12-18 09:35:00,75.78,75.85,75.54,75.7,13960.0,72.1525,72.2191,71.9239,72.0763,13960.0
2023-12-18 09:40:00,75.71,75.72,75.5,75.59,13945.0,72.0858,72.0953,71.8859,71.9716,13945.0
2023-12-18 09:45:00,75.59,75.71,75.54,75.71,20055.0,71.9716,72.0858,71.9239,72.0858,20055.0
2023-12-18 09:50:00,75.71,75.8,75.47,75.48,40189.0,72.0858,72.1715,71.8573,71.8668,40189.0
2023-12-18 09:55:00,75.46,75.58,75.41,75.58,13865.0,71.8478,71.962,71.8002,71.962,13865.0
2023-12-18 10:00:00,75.54,75.56,75.19,75.19,10607.0,71.9239,71.943,71.5907,71.5907,10607.0
2023-12-18 10:05:00,75.2,75.25,75.0,75.09,22086.0,71.6002,71.6478,71.4098,71.4955,22086.0
2023-12-18 10:10:00,75.1,75.24,75.07,75.23,12463.0,71.505,71.6383,71.4764,71.6288,12463.0
2023-12-18 10:15:00,75.25,75.25,74.98,75.0,9556.0,71.6478,71.6478,71.3908,71.4098,9556.0
2023-12-18 10:20:00,74.99,74.99,74.89,74.94,10470.0,71.4003,71.4003,71.3051,71.3527,10470.0
2023-12-18 10:25:00,74.95,75.04,74.93,74.93,23300.0,71.3622,71.4479,71.3432,71.3432,23300.0
2023-12-18 10:30:00,74.92,74.94,74.85,74.91,16032.0,71.3336,71.3527,71.267,71.3241,16032.0
2023-12-18 10:35:00,74.92,75.07,74.92,75.07,18957.0,71.3336,71.4764,71.3336,71.4764,18957.0
2023-12-18 10:40:00,75.07,75.13,75.0,75.02,9386.0,71.4764,71.5336,71.4098,71.4288,9386.0
2023-12-18 10:45:00,75.03,75.2,75.03,75.2,23954.0,71.4384,71.6002,71.4384,71.6002,23954.0
2023-12-18 10:50:00,75.21,75.22,75.04,75.1,14807.0,71.6097,71.6193,71.4479,71.505,14807.0
2023-12-18 10:55:00,75.1,75.2,75.08,75.2,13655.0,71.505,71.6002,71.486,71.6002,13655.0
2023-12-18 11:00:00,75.2,75.22,75.01,75.03,12567.0,71.6002,71.6193,71.4193,71.4384,12567.0
2023-12-18 11:05:00,75.0,75.06,74.93,74.93,7948.0,71.4098,71.4669,71.3432,71.3432,7948.0
2023-12-18 11:10:00,74.93,74.95,74.79,74.81,22330.0,71.3432,71.3622,71.2099,71.2289,22330.0
2023-12-18 11:15:00,74.82,74.83,74.73,74.82,12106.0,71.2384,71.2479,71.1527,71.2384,12106.0
2023-12-18 11:20:00,74.82,74.9,74.82,74.87,16746.0,71.2384,71.3146,71.2384,71.286,16746.0
2023-12-18 11:25:00,74.86,74.91,74.84,74.87,12185.0,71.2765,71.3241,71.2575,71.286,12185.0
2023-12-18 11:30:00,74.88,74.9,74.73,74.83,39100.0,71.2955,71.3146,71.1527,71.2479,39100.0
2023-12-18 11:35:00,74.84,74.86,74.77,74.85,15702.0,71.2575,71.2765,71.1908,71.267,15702.0
2023-12-18 11:40:00,74.83,74.86,74.71,74.71,8751.0,71.2479,71.2765,71.1337,71.1337,8751.0
2023-12-18 11:45:00,74.71,74.76,74.66,74.76,9245.0,71.1337,71.1813,71.0861,71.1813,9245.0
2023-12-18 11:50:00,74.75,74.85,74.73,74.81,11635.0,71.1718,71.267,71.1527,71.2289,11635.0
2023-12-18 11:55:00,74.81,74.85,74.7,74.7,9008.0,71.2289,71.267,71.1242,71.1242,9008.0
2023-12-18 12:00:00,74.69,74.81,74.68,74.8,12825.0,71.1146,71.2289,71.1051,71.2194,12825.0
2023-12-18 12:05:00,74.8,74.89,74.8,74.89,8914.0,71.2194,71.3051,71.2194,71.3051,8914.0
2023-12-18 12:10:00,74.89,74.93,74.87,74.88,7759.0,71.3051,71.3432,71.286,71.2955,7759.0
2023-12-18 12:15:00,74.9,74.96,74.87,74.96,5026.0,71.3146,71.3717,71.286,71.3717,5026.0
2023-12-18 12:20:00,74.97,75.06,74.94,75.06,11655.0,71.3812,71.4669,71.3527,71.4669,11655.0
2023-12-18 12:25:00,75.03,75.21,75.03,75.18,14721.0,71.4384,71.6097,71.4384,71.5812,14721.0
2023-12-18 12:30:00,75.18,75.24,75.13,75.18,16808.0,71.5812,71.6383,71.5336,71.5812,16808.0
2023-12-18 12:35:00,75.16,75.17,75.09,75.14,6824.0,71.5621,71.5717,71.4955,71.5431,6824.0
2023-12-18 12:40:00,75.14,75.24,75.1,75.23,10666.0,71.5431,71.6383,71.505,71.6288,10666.0
2023-12-18 12:45:00,75.21,75.24,75.19,75.21,5781.0,71.6097,71.6383,71.5907,71.6097,5781.0
2023-12-18 12:50:00,75.22,75.24,75.13,75.13,20612.0,71.6193,71.6383,71.5336,71.5336,20612.0
2023-12-18 12:55:00,75.08,75.15,75.04,75.1,5271.0,71.486,71.5526,71.4479,71.505,5271.0
2023-12-18 13:00:00,75.12,75.12,75.07,75.07,6769.0,71.5241,71.5241,71.4764,71.4764,6769.0
2023-12-18 13:05:00,75.05,75.15,75.04,75.15,5048.0,71.4574,71.5526,71.4479,71.5526,5048.0
2023-12-18 13:10:00,75.13,75.24,75.12,75.24,8296.0,71.5336,71.6383,71.5241,71.6383,8296.0
2023-12-18 13:15:00,75.24,75.25,75.2,75.21,3679.0,71.6383,71.6478,71.6002,71.6097,3679.0
2023-12-18 13:20:00,75.2,75.2,75.14,75.17,3135.0,71.6002,71.6002,71.5431,71.5717,3135.0
2023-12-18 13:25:00,75.17,75.18,75.13,75.15,3901.0,71.5717,71.5812,71.5336,71.5526,3901.0
2023-12-18 13:30:00,75.14,75.18,75.13,75.18,6929.0,71.5431,71.5812,71.5336,71.5812,6929.0
2023-12-18 13:35:00,75.19,75.2,75.11,75.13,7090.0,71.5907,71.6002,71.5145,71.5336,7090.0
2023-12-18 13:40:00,75.1,75.12,75.05,75.12,2590.0,71.505,71.5241,71.4574,71.5241,2590.0
2023-12-18 13:45:00,75.12,75.16,75.11,75.15,5076.0,71.5241,71.5621,71.5145,71.5526,5076.0
2023-12-18 13:50:00,75.14,75.15,75.07,75.08,3128.0,71.5431,71.5526,71.4764,71.486,3128.0
2023-12-18 13:55:00,75.1,75.14,75.1,75.12,5351.0,71.505,71.5431,71.505,71.5241,5351.0
2023-12-18 14:00:00,75.13,75.14,75.07,75.12,6795.0,71.5336,71.5431,71.4764,71.5241,6795.0
2023-12-18 14:05:00,75.13,75.13,75.05,75.05,9858.0,71.5336,71.5336,71.4574,71.4574,9858.0
2023-12-18 14:10:00,75.05,75.06,75.0,75.0,5028.0,71.4574,71.4669,71.4098,71.4098,5028.0
2023-12-18 14:15:00,75.01,75.02,74.97,74.98,7927.0,71.4193,71.4288,71.3812,71.3908,7927.0
2023-12-18 14:20:00,74.98,75.13,74.98,75.1,12728.0,71.3908,71.5336,71.3908,71.505,12728.0
2023-12-18 14:25:00,75.11,75.11,74.99,75.05,13309.0,71.5145,71.5145,71.4003,71.4574,13309.0
2023-12-18 14:30:00,75.05,75.05,74.94,74.95,10270.0,71.4574,71.4574,71.3527,71.3622,10270.0
2023-12-18 14:35:00,74.96,75.01,74.93,74.93,10476.0,71.3717,71.4193,71.3432,71.3432,10476.0
2023-12-18 14:40:00,74.92,74.93,74.88,74.92,11251.0,71.3336,71.3432,71.2955,71.3336,11251.0
2023-12-18 14:45:00,74.93,74.94,74.87,74.93,5787.0,71.3432,71.3527,71.286,71.3432,5787.0
2023-12-18 14:50:00,74.94,74.98,74.91,74.94,16802.0,71.3527,71.3908,71.3241,71.3527,16802.0
2023-12-18 14:55:00,74.93,74.94,74.86,74.88,8252.0,71.3432,71.3527,71.2765,71.2955,8252.0
2023-12-18 15:00:00,74.88,74.95,74.84,74.92,10656.0,71.2955,71.3622,71.2575,71.3336,10656.0
2023-12-18 15:05:00,74.92,74.93,74.79,74.79,12033.0,71.3336,71.3432,71.2099,71.2099,12033.0
2023-12-18 15:10:00,74.79,74.86,74.78,74.86,11788.0,71.2099,71.2765,71.2003,71.2765,11788.0
2023-12-18 15:15:00,74.86,74.88,74.81,74.81,11023.0,71.2765,71.2955,71.2289,71.2289,11023.0
2023-12-18 15:20:00,74.82,74.87,74.78,74.85,11422.0,71.2384,71.286,71.2003,71.267,11422.0
2023-12-18 15:25:00,74.86,74.93,74.83,74.86,13171.0,71.2765,71.3432,71.2479,71.2765,13171.0
2023-12-18 15:30:00,74.87,74.95,74.86,74.94,12141.0,71.286,71.3622,71.2765,71.3527,12141.0
2023-12-18 15:35:00,74.94,74.94,74.89,74.92,17939.0,71.3527,71.3527,71.3051,71.3336,17939.0
2023-12-18 15:40:00,74.92,74.93,74.81,74.83,31630.0,71.3336,71.3432,71.2289,71.2479,31630.0
2023-12-18 15:45:00,74.83,74.83,74.77,74.78,32165.0,71.2479,71.2479,71.1908,71.2003,32165.0
2023-12-18 15:50:00,74.77,74.87,74.75,74.84,52254.0,71.1908,71.286,71.1718,71.2575,52254.0
2023-12-18 15:55:00,74.84,74.86,74.73,74.76,151209.0,71.2575,71.2765,71.1527,71.1813,151209.0
2023-12-19 09:30:00,75.04,75.41,74.66,74.7,27557.0,71.4479,71.8002,71.0861,71.1242,27557.0
2023-12-19 09:35:00,74.8,75.13,74.8,75.01,13507.0,71.2194,71.5336,71.2194,71.4193,13507.0
2023-12-19 09:40:00,75.0,75.05,74.77,74.87,8875.0,71.4098,71.4574,71.1908,71.286,8875.0
2023-12-19 09:45:00,74.87,75.2,74.85,75.19,13689.0,71.286,71.6002,71.267,71.5907,13689.0
2023-12-19 09:50:00,75.18,75.22,75.12,75.21,10166.0,71.5812,71.6193,71.5241,71.6097,10166.0
2023-12-19 09:55:00,75.2,75.2,74.96,75.06,7803.0,71.6002,71.6002,71.3717,71.4669,7803.0
2023-12-19 10:00:00,75.09,75.2,75.04,75.14,12173.0,71.4955,71.6002,71.4479,71.5431,12173.0
2023-12-19 10:05:00,75.13,75.17,75.04,75.05,18997.0,71.5336,71.5717,71.4479,71.4574,18997.0
2023-12-19 10:10:00,75.06,75.07,74.91,74.95,11477.0,71.4669,71.4764,71.3241,71.3622,11477.0
2023-12-19 10:15:00,74.96,75.05,74.92,75.03,7195.0,71.3717,71.4574,71.3336,71.4384,7195.0
2023-12-19 10:20:00,75.04,75.17,75.04,75.15,9106.0,71.4479,71.5717,71.4479,71.5526,9106.0
2023-12-19 10:25:00,75.15,75.15,74.96,74.97,10972.0,71.5526,71.5526,71.3717,71.3812,10972.0
2023-12-19 10:30:00,74.94,75.09,74.89,75.09,6975.0,71.3527,71.4955,71.3051,71.4955,6975.0
2023-12-19 10:35:00,75.09,75.09,74.86,74.97,12031.0,71.4955,71.4955,71.2765,71.3812,12031.0
2023-12-19 10:40:00,74.94,75.04,74.91,75.02,3170.0,71.3527,71.4479,71.3241,71.4288,3170.0
2023-12-19 10:45:00,75.03,75.08,74.96,74.96,2409.0,71.4384,71.486,71.3717,71.3717,2409.0
2023-12-19 10:50:00,74.97,75.03,74.91,74.92,4935.0,71.3812,71.4384,71.3241,71.3336,4935.0
2023-12-19 10:55:00,74.89,75.02,74.89,75.02,5016.0,71.3051,71.4288,71.3051,71.4288,5016.0
2023-12-19 11:00:00,75.05,75.09,75.04,75.05,2427.0,71.4574,71.4955,71.4479,71.4574,2427.0
2023-12-19 11:05:00,75.09,75.17,75.08,75.17,6576.0,71.4955,71.5717,71.486,71.5717,6576.0
2023-12-19 11:10:00,75.16,75.22,75.15,75.22,5324.0,71.5621,71.6193,71.5526,71.6193,5324.0
2023-12-19 11:15:00,75.21,75.27,75.16,75.23,9168.0,71.6097,71.6669,71.5621,71.6288,9168.0
2023-12-19 11:20:00,75.23,75.28,75.17,75.22,4897.0,71.6288,71.6764,71.5717,71.6193,4897.0
2023-12-19 11:25:00,75.19,75.24,75.16,75.21,2144.0,71.5907,71.6383,71.5621,71.6097,2144.0
2023-12-19 11:30:00,75.17,75.18,75.03,75.08,12596.0,71.5717,71.5812,71.4384,71.486,12596.0
2023-12-19 11:35:00,75.07,75.19,75.06,75.19,11265.0,71.4764,71.5907,71.4669,71.5907,11265.0
2023-12-19 11:40:00,75.19,75.22,75.14,75.15,25260.0,71.5907,71.6193,71.5431,71.5526,25260.0
2023-12-19 11:45:00,75.16,75.2,75.15,75.18,11606.0,71.5621,71.6002,71.5526,71.5812,11606.0
2023-12-19 11:50:00,75.2,75.27,75.19,75.25,8661.0,71.6002,71.6669,71.5907,71.6478,8661.0
2023-12-19 11:55:00,75.23,75.28,75.23,75.26,23664.0,71.6288,71.6764,71.6288,71.6574,23664.0
2023-12-19 12:00:00,75.26,75.28,75.22,75.24,7333.0,71.6574,71.6764,71.6193,71.6383,7333.0
2023-12-19 12:05:00,75.23,75.29,75.22,75.28,10771.0,71.6288,71.6859,71.6193,71.6764,10771.0
2023-12-19 12:10:00,75.28,75.29,75.14,75.14,5298.0,71.6764,71.6859,71.5431,71.5431,5298.0
2023-12-19 12:15:00,75.13,75.23,75.13,75.2,8540.0,71.5336,71.6288,71.5336,71.6002,8540.0
2023-12-19 12:20:00,75.2,75.25,75.19,75.23,6028.0,71.6002,71.6478,71.5907,71.6288,6028.0
2023-12-19 12:25:00,75.2,75.3,75.19,75.23,24041.0,71.6002,71.6954,71.5907,71.6288,24041.0
2023-12-19 12:30:00,75.22,75.22,75.14,75.17,10481.0,71.6193,71.6193,71.5431,71.5717,10481.0
2023-12-19 12:35:00,75.17,75.17,75.11,75.13,16787.0,71.5717,71.5717,71.5145,71.5336,16787.0
2023-12-19 12:40:00,75.12,75.16,75.08,75.15,19213.0,71.5241,71.5621,71.486,71.5526,19213.0
2023-12-19 12:45:00,75.15,75.17,75.11,75.11,3719.0,71.5526,71.5717,71.5145,71.5145,3719.0
2023-12-19 12:50:00,75.07,75.25,75.07,75.25,11491.0,71.4764,71.6478,71.4764,71.6478,11491.0
2023-12-19 12:55:00,75.26,75.28,75.21,75.21,2962.0,71.6574,71.6764,71.6097,71.6097,2962.0
2023-12-19 13:00:00,75.2,75.22,75.13,75.19,13089.0,71.6002,71.6193,71.5336,71.5907,13089.0
2023-12-19 13:05:00,75.2,75.27,75.19,75.23,11259.0,71.6002,71.6669,71.5907,71.6288,11259.0
2023-12-19 13:10:00,75.23,75.29,75.23,75.26,9253.0,71.6288,71.6859,71.6288,71.6574,9253.0
2023-12-19 13:15:00,75.27,75.3,75.2,75.2,33538.0,71.6669,71.6954,71.6002,71.6002,33538.0
2023-12-19 13:20:00,75.21,75.21,75.13,75.14,4409.0,71.6097,71.6097,71.5336,71.5431,4409.0
2023-12-19 13:25:00,75.09,75.28,75.08,75.14,74944.0,71.4955,71.6764,71.486,71.5431,74944.0
2023-12-19 13:30:00,75.13,75.14,75.06,75.06,15938.0,71.5336,71.5431,71.4669,71.4669,15938.0
2023-12-19 13:35:00,75.06,75.07,74.96,74.98,20364.0,71.4669,71.4764,71.3717,71.3908,20364.0
2023-12-19 13:40:00,74.99,75.07,74.99,75.07,6151.0,71.4003,71.4764,71.4003,71.4764,6151.0
2023-12-19 13:45:00,75.07,75.1,75.04,75.06,4679.0,71.4764,71.505,71.4479,71.4669,4679.0
2023-12-19 13:50:00,75.06,75.06,75.0,75.0,5707.0,71.4669,71.4669,71.4098,71.4098,5707.0
2023-12-19 13:55:00,75.0,75.02,74.94,74.96,6309.0,71.4098,71.4288,71.3527,71.3717,6309.0
2023-12-19 14:00:00,74.95,75.0,74.89,74.89,14484.0,71.3622,71.4098,71.3051,71.3051,14484.0
2023-12-19 14:05:00,74.9,74.92,74.87,74.88,5684.0,71.3146,71.3336,71.286,71.2955,5684.0
2023-12-19 14:10:00,74.87,74.88,74.86,74.87,3692.0,71.286,71.2955,71.2765,71.286,3692.0
2023-12-19 14:15:00,74.86,74.91,74.86,74.88,7122.0,71.2765,71.3241,71.2765,71.2955,7122.0
2023-12-19 14:20:00,74.88,74.89,74.74,74.74,23347.0,71.2955,71.3051,71.1622,71.1622,23347.0
2023-12-19 14:25:00,74.74,74.77,74.72,74.75,16615.0,71.1622,71.1908,71.1432,71.1718,16615.0
2023-12-19 14:30:00,74.75,74.83,74.73,74.83,15488.0,71.1718,71.2479,71.1527,71.2479,15488.0
2023-12-19 14:35:00,74.83,74.83,74.7,74.71,28379.0,71.2479,71.2479,71.1242,71.1337,28379.0
2023-12-19 14:40:00,74.72,74.72,74.68,74.69,18744.0,71.1432,71.1432,71.1051,71.1146,18744.0
2023-12-19 14:45:00,74.7,74.77,74.69,74.77,9092.0,71.1242,71.1908,71.1146,71.1908,9092.0
2023-12-19 14:50:00,74.78,74.84,74.77,74.82,8186.0,71.2003,71.2575,71.1908,71.2384,8186.0
2023-12-19 14:55:00,74.83,74.85,74.79,74.8,9698.0,71.2479,71.267,71.2099,71.2194,9698.0
2023-12-19 15:00:00,74.79,74.88,74.79,74.84,13126.0,71.2099,71.2955,71.2099,71.2575,13126.0
2023-12-19 15:05:00,74.83,74.83,74.76,74.77,8807.0,71.2479,71.2479,71.1813,71.1908,8807.0
2023-12-19 15:10:00,74.78,74.79,74.71,74.76,11032.0,71.2003,71.2099,71.1337,71.1813,11032.0
2023-12-19 15:15:00,74.77,74.82,74.73,74.79,13663.0,71.1908,71.2384,71.1527,71.2099,13663.0
2023-12-19 15:20:00,74.78,74.87,74.78,74.8,12901.0,71.2003,71.286,71.2003,71.2194,12901.0
2023-12-19 15:25:00,74.81,74.87,74.8,74.86,12764.0,71.2289,71.286,71.2194,71.2765,12764.0
2023-12-19 15:30:00,74.87,74.94,74.78,74.82,18336.0,71.286,71.3527,71.2003,71.2384,18336.0
2023-12-19 15:35:00,74.82,74.91,74.8,74.89,11709.0,71.2384,71.3241,71.2194,71.3051,11709.0
2023-12-19 15:40:00,74.9,74.95,74.9,74.93,9930.0,71.3146,71.3622,71.3146,71.3432,9930.0
2023-12-19 15:45:00,74.92,74.95,74.83,74.93,21198.0,71.3336,71.3622,71.2479,71.3432,21198.0
2023-12-19 15:50:00,74.93,74.95,74.84,74.94,37817.0,71.3432,71.3622,71.2575,71.3527,37817.0
2023-12-19 15:55:00,74.94,75.07,74.92,74.98,128181.0,71.3527,71.4764,71.3336,71.3908,128181.0
2023-12-20 09:30:00,74.85,75.08,74.5,74.52,31025.0,71.267,71.486,70.9337,70.9528,31025.0
2023-12-20 09:35:00,74.61,74.65,74.5,74.55,4098.0,71.0385,71.0766,70.9337,70.9813,4098.0
2023-12-20 09:40:00,74.53,74.63,74.37,74.63,18284.0,70.9623,71.0575,70.81,71.0575,18284.0
2023-12-20 09:45:00,74.63,74.81,74.58,74.81,8241.0,71.0575,71.2289,71.0099,71.2289,8241.0
2023-12-20 09:50:00,74.84,74.85,74.64,74.68,4719.0,71.2575,71.267,71.067,71.1051,4719.0
2023-12-20 09:55:00,74.67,74.89,74.62,74.85,27799.0,71.0956,71.3051,71.048,71.267,27799.0
2023-12-20 10:00:00,74.86,75.0,74.79,74.79,17782.0,71.2765,71.4098,71.2099,71.2099,17782.0
2023-12-20 10:05:00,74.79,74.93,74.77,74.91,23572.0,71.2099,71.3432,71.1908,71.3241,23572.0
2023-12-20 10:10:00,74.94,74.94,74.68,74.7,23058.0,71.3527,71.3527,71.1051,71.1242,23058.0
2023-12-20 10:15:00,74.7,74.71,74.38,74.44,15505.0,71.1242,71.1337,70.8195,70.8766,15505.0
2023-12-20 10:20:00,74.45,74.55,74.44,74.5,12650.0,70.8861,70.9813,70.8766,70.9337,12650.0
2023-12-20 10:25:00,74.48,74.51,74.36,74.4,19858.0,70.9147,70.9433,70.8004,70.8385,19858.0
2023-12-20 10:30:00,74.38,74.58,74.37,74.54,14389.0,70.8195,71.0099,70.81,70.9718,14389.0
2023-12-20 10:35:00,74.55,74.63,74.54,74.56,40654.0,70.9813,71.0575,70.9718,70.9909,40654.0
2023-12-20 10:40:00,74.57,74.57,74.45,74.54,21580.0,71.0004,71.0004,70.8861,70.9718,21580.0
2023-12-20 10:45:00,74.54,74.55,74.47,74.49,10744.0,70.9718,70.9813,70.9052,70.9242,10744.0
2023-12-20 10:50:00,74.48,74.54,74.42,74.44,19245.0,70.9147,70.9718,70.8576,70.8766,19245.0
2023-12-20 10:55:00,74.47,74.58,74.46,74.57,9199.0,70.9052,71.0099,70.8956,71.0004,9199.0
2023-12-20 11:00:00,74.57,74.68,74.49,74.67,7012.0,71.0004,71.1051,70.9242,71.0956,7012.0
2023-12-20 11:05:00,74.65,74.65,74.39,74.47,9850.0,71.0766,71.0766,70.829,70.9052,9850.0
2023-12-20 11:10:00,74.46,74.62,74.39,74.57,22878.0,70.8956,71.048,70.829,71.0004,22878.0
2023-12-20 11:15:00,74.57,74.59,74.46,74.5,10725.0,71.0004,71.0194,70.8956,70.9337,10725.0
2023-12-20 11:20:00,74.51,74.51,74.42,74.45,11608.0,70.9433,70.9433,70.8576,70.8861,11608.0
2023-12-20 11:25:00,74.44,74.56,74.44,74.56,6319.0,70.8766,70.9909,70.8766,70.9909,6319.0
2023-12-20 11:30:00,74.56,74.56,74.44,74.44,30558.0,70.9909,70.9909,70.8766,70.8766,30558.0
2023-12-20 11:35:00,74.44,74.48,74.41,74.47,11229.0,70.8766,70.9147,70.848,70.9052,11229.0
2023-12-20 11:40:00,74.47,74.49,74.4,74.48,29792.0,70.9052,70.9242,70.8385,70.9147,29792.0
2023-12-20 11:45:00,74.48,74.49,74.37,74.37,8761.0,70.9147,70.9242,70.81,70.81,8761.0
2023-12-20 11:50:00,74.35,74.37,74.31,74.34,14203.0,70.7909,70.81,70.7528,70.7814,14203.0
2023-12-20 11:55:00,74.35,74.39,74.32,74.36,14928.0,70.7909,70.829,70.7624,70.8004,14928.0
2023-12-20 12:00:00,74.35,74.35,74.26,74.26,21233.0,70.7909,70.7909,70.7052,70.7052,21233.0
2023-12-20 12:05:00,74.25,74.33,74.23,74.33,13026.0,70.6957,70.7719,70.6767,70.7719,13026.0
2023-12-20 12:10:00,74.33,74.39,74.32,74.38,10340.0,70.7719,70.829,70.7624,70.8195,10340.0
2023-12-20 12:15:00,74.39,74.43,74.34,74.34,13649.0,70.829,70.8671,70.7814,70.7814,13649.0
2023-12-20 12:20:00,74.34,74.36,74.26,74.26,15632.0,70.7814,70.8004,70.7052,70.7052,15632.0
2023-12-20 12:25:00,74.26,74.32,74.22,74.31,7686.0,70.7052,70.7624,70.6671,70.7528,7686.0
2023-12-20 12:30:00,74.32,74.37,74.31,74.34,23275.0,70.7624,70.81,70.7528,70.7814,23275.0
2023-12-20 12:35:00,74.34,74.34,74.24,74.28,30927.0,70.7814,70.7814,70.6862,70.7243,30927.0
2023-12-20 12:40:00,74.28,74.39,74.27,74.38,11323.0,70.7243,70.829,70.7147,70.8195,11323.0
2023-12-20 12:45:00,74.37,74.49,74.37,74.48,13935.0,70.81,70.9242,70.81,70.9147,13935.0
2023-12-20 12:50:00,74.48,74.49,74.42,74.42,16539.0,70.9147,70.9242,70.8576,70.8576,16539.0
2023-12-20 12:55:00,74.42,74.51,74.39,74.47,13636.0,70.8576,70.9433,70.829,70.9052,13636.0
2023-12-20 13:00:00,74.46,74.57,74.46,74.57,40893.0,70.8956,71.0004,70.8956,71.0004,40893.0
2023-12-20 13:05:00,74.57,74.65,74.51,74.63,28164.0,71.0004,71.0766,70.9433,71.0575,28164.0
2023-12-20 13:10:00,74.63,74.63,74.56,74.62,12526.0,71.0575,71.0575,70.9909,71.048,12526.0
2023-12-20 13:15:00,74.6,74.65,74.59,74.63,7010.0,71.0289,71.0766,71.0194,71.0575,7010.0
2023-12-20 13:20:00,74.62,74.68,74.62,74.67,6596.0,71.048,71.1051,71.048,71.0956,6596.0
2023-12-20 13:25:00,74.67,74.67,74.55,74.55,3028.0,71.0956,71.0956,70.9813,70.9813,3028.0
2023-12-20 13:30:00,74.57,74.58,74.52,74.53,3982.0,71.0004,71.0099,70.9528,70.9623,3982.0
2023-12-20 13:35:00,74.54,74.59,74.52,74.55,8576.0,70.9718,71.0194,70.9528,70.9813,8576.0
2023-12-20 13:40:00,74.55,74.6,74.52,74.59,5958.0,70.9813,71.0289,70.9528,71.0194,5958.0
2023-12-20 13:45:00,74.59,74.6,74.48,74.51,8473.0,71.0194,71.0289,70.9147,70.9433,8473.0
2023-12-20 13:50:00,74.51,74.51,74.4,74.42,7298.0,70.9433,70.9433,70.8385,70.8576,7298.0
2023-12-20 13:55:00,74.39,74.4,74.34,74.34,6475.0,70.829,70.8385,70.7814,70.7814,6475.0
2023-12-20 14:00:00,74.34,74.39,74.31,74.39,8838.0,70.7814,70.829,70.7528,70.829,8838.0
2023-12-20 14:05:00,74.39,74.43,74.37,74.43,4643.0,70.829,70.8671,70.81,70.8671,4643.0
2023-12-20 14:10:00,74.44,74.47,74.41,74.41,7521.0,70.8766,70.9052,70.848,70.848,7521.0
2023-12-20 14:15:00,74.4,74.45,74.36,74.45,3504.0,70.8385,70.8861,70.8004,70.8861,3504.0
2023-12-20 14:20:00,74.47,74.53,74.45,74.51,3156.0,70.9052,70.9623,70.8861,70.9433,3156.0
2023-12-20 14:25:00,74.51,74.51,74.46,74.48,5188.0,70.9433,70.9433,70.8956,70.9147,5188.0
2023-12-20 14:30:00,74.48,74.56,74.43,74.46,10088.0,70.9147,70.9909,70.8671,70.8956,10088.0
2023-12-20 14:35:00,74.46,74.48,74.38,74.41,9579.0,70.8956,70.9147,70.8195,70.848,9579.0
2023-12-20 14:40:00,74.43,74.45,74.38,74.44,9261.0,70.8671,70.8861,70.8195,70.8766,9261.0
2023-12-20 14:45:00,74.45,74.52,74.42,74.42,7219.0,70.8861,70.9528,70.8576,70.8576,7219.0
2023-12-20 14:50:00,74.39,74.39,74.06,74.2,9614.0,70.829,70.829,70.5148,70.6481,9614.0
2023-12-20 14:55:00,74.2,74.2,73.98,74.04,6356.0,70.6481,70.6481,70.4386,70.4958,6356.0
2023-12-20 15:00:00,74.03,74.08,73.92,73.93,14945.0,70.4862,70.5338,70.3815,70.391,14945.0
2023-12-20 15:05:00,73.92,73.95,73.76,73.85,34492.0,70.3815,70.4101,70.2292,70.3148,34492.0
2023-12-20 15:10:00,73.87,73.96,73.8,73.83,26345.0,70.3339,70.4196,70.2672,70.2958,26345.0
2023-12-20 15:15:00,73.83,74.03,73.83,74.03,11740.0,70.2958,70.4862,70.2958,70.4862,11740.0
2023-12-20 15:20:00,74.04,74.05,73.89,73.9,10961.0,70.4958,70.5053,70.3529,70.3625,10961.0
2023-12-20 15:25:00,73.89,73.94,73.8,73.86,15154.0,70.3529,70.4005,70.2672,70.3244,15154.0
2023-12-20 15:30:00,73.85,73.93,73.67,73.68,26067.0,70.3148,70.391,70.1435,70.153,26067.0
2023-12-20 15:35:00,73.68,73.68,73.57,73.59,26183.0,70.153,70.153,70.0483,70.0673,26183.0
2023-12-20 15:40:00,73.6,73.69,73.53,73.57,33555.0,70.0768,70.1625,70.0102,70.0483,33555.0
2023-12-20 15:45:00,73.57,73.6,73.47,73.53,68322.0,70.0483,70.0768,69.953,70.0102,68322.0
2023-12-20 15:50:00,73.55,73.6,73.34,73.43,75630.0,70.0292,70.0768,69.8293,69.915,75630.0
2023-12-20 15:55:00,73.42,73.43,73.08,73.13,263524.0,69.9054,69.915,69.5817,69.6293,263524.0
2023-12-21 09:30:00,73.29,73.45,73.27,73.41,28348.0,69.7817,69.934,69.7626,69.8959,28348.0
2023-12-21 09:35:00,73.41,73.68,73.35,73.68,14496.0,69.8959,70.153,69.8388,70.153,14496.0
2023-12-21 09:40:00,73.69,73.85,73.66,73.82,10419.0,70.1625,70.3148,70.1339,70.2863,10419.0
2023-12-21 09:45:00,73.81,73.99,73.76,73.93,13681.0,70.2768,70.4481,70.2292,70.391,13681.0
2023-12-21 09:50:00,73.94,73.96,73.67,73.74,19235.0,70.4005,70.4196,70.1435,70.2101,19235.0
2023-12-21 09:55:00,73.71,73.89,73.71,73.78,9528.0,70.1816,70.3529,70.1816,70.2482,9528.0
2023-12-21 10:00:00,73.83,73.95,73.82,73.9,17487.0,70.2958,70.4101,70.2863,70.3625,17487.0
2023-12-21 10:05:00,73.9,73.9,73.58,73.67,12128.0,70.3625,70.3625,70.0578,70.1435,12128.0
2023-12-21 10:10:00,73.66,73.84,73.66,73.79,5050.0,70.1339,70.3053,70.1339,70.2577,5050.0
2023-12-21 10:15:00,73.77,73.9,73.7,73.82,3360.0,70.2387,70.3625,70.172,70.2863,3360.0
2023-12-21 10:20:00,73.86,73.92,73.81,73.87,5673.0,70.3244,70.3815,70.2768,70.3339,5673.0
2023-12-21 10:25:00,73.86,73.86,73.71,73.71,2316.0,70.3244,70.3244,70.1816,70.1816,2316.0
2023-12-21 10:30:00,73.71,73.81,73.67,73.73,8925.0,70.1816,70.2768,70.1435,70.2006,8925.0
2023-12-21 10:35:00,73.73,73.81,73.68,73.79,6191.0,70.2006,70.2768,70.153,70.2577,6191.0
2023-12-21 10:40:00,73.81,73.81,73.72,73.74,4519.0,70.2768,70.2768,70.1911,70.2101,4519.0
2023-12-21 10:45:00,73.78,73.89,73.76,73.86,4259.0,70.2482,70.3529,70.2292,70.3244,4259.0
2023-12-21 10:50:00,73.86,73.92,73.8,73.91,6264.0,70.3244,70.3815,70.2672,70.372,6264.0
2023-12-21 10:55:00,73.91,73.95,73.84,73.88,7070.0,70.372,70.4101,70.3053,70.3434,7070.0
2023-12-21 11:00:00,73.88,73.88,73.69,73.69,7335.0,70.3434,70.3434,70.1625,70.1625,7335.0
2023-12-21 11:05:00,73.67,73.68,73.56,73.61,5656.0,70.1435,70.153,70.0387,70.0863,5656.0
2023-12-21 11:10:00,73.62,73.62,73.46,73.48,4794.0,70.0959,70.0959,69.9435,69.9626,4794.0
2023-12-21 11:15:00,73.45,73.45,73.36,73.36,3397.0,69.934,69.934,69.8483,69.8483,3397.0
2023-12-21 11:20:00,73.35,73.42,73.29,73.38,11264.0,69.8388,69.9054,69.7817,69.8673,11264.0
2023-12-21 11:25:00,73.37,73.4,73.32,73.4,3725.0,69.8578,69.8864,69.8102,69.8864,3725.0
2023-12-21 11:30:00,73.4,73.41,73.31,73.33,10133.0,69.8864,69.8959,69.8007,69.8197,10133.0
2023-12-21 11:35:00,73.33,73.38,73.24,73.25,7471.0,69.8197,69.8673,69.734,69.7436,7471.0
2023-12-21 11:40:00,73.23,73.28,73.22,73.22,4024.0,69.7245,69.7721,69.715,69.715,4024.0
2023-12-21 11:45:00,73.25,73.33,73.25,73.32,4973.0,69.7436,69.8197,69.7436,69.8102,4973.0
2023-12-21 11:50:00,73.31,73.32,73.24,73.26,4140.0,69.8007,69.8102,69.734,69.7531,4140.0
2023-12-21 11:55:00,73.26,73.26,73.16,73.19,7724.0,69.7531,69.7531,69.6579,69.6864,7724.0
2023-12-21 12:00:00,73.15,73.15,72.99,73.01,6586.0,69.6484,69.6484,69.496,69.5151,6586.0
2023-12-21 12:05:00,73.0,73.03,72.93,72.99,6866.0,69.5055,69.5341,69.4389,69.496,6866.0
2023-12-21 12:10:00,72.99,73.08,72.96,73.02,4031.0,69.496,69.5817,69.4675,69.5246,4031.0
2023-12-21 12:15:00,73.01,73.06,72.99,73.02,4646.0,69.5151,69.5627,69.496,69.5246,4646.0
2023-12-21 12:20:00,73.03,73.13,73.02,73.13,3353.0,69.5341,69.6293,69.5246,69.6293,3353.0
2023-12-21 12:25:00,73.15,73.2,73.09,73.09,2756.0,69.6484,69.696,69.5912,69.5912,2756.0
2023-12-21 12:30:00,73.08,73.16,73.08,73.1,4521.0,69.5817,69.6579,69.5817,69.6008,4521.0
2023-12-21 12:35:00,73.11,73.14,73.09,73.14,3459.0,69.6103,69.6388,69.5912,69.6388,3459.0
2023-12-21 12:40:00,73.15,73.21,73.13,73.18,2788.0,69.6484,69.7055,69.6293,69.6769,2788.0
2023-12-21 12:45:00,73.17,73.24,73.17,73.22,19315.0,69.6674,69.734,69.6674,69.715,19315.0
2023-12-21 12:50:00,73.2,73.27,73.18,73.19,6131.0,69.696,69.7626,69.6769,69.6864,6131.0
2023-12-21 12:55:00,73.19,73.19,73.11,73.11,6197.0,69.6864,69.6864,69.6103,69.6103,6197.0
2023-12-21 13:00:00,73.11,73.21,73.11,73.19,6044.0,69.6103,69.7055,69.6103,69.6864,6044.0
2023-12-21 13:05:00,73.19,73.21,73.09,73.14,3679.0,69.6864,69.7055,69.5912,69.6388,3679.0
2023-12-21 13:10:00,73.12,73.17,73.09,73.13,2395.0,69.6198,69.6674,69.5912,69.6293,2395.0
2023-12-21 13:15:00,73.13,73.27,73.13,73.17,14144.0,69.6293,69.7626,69.6293,69.6674,14144.0
2023-12-21 13:20:00,73.18,73.3,73.17,73.23,4877.0,69.6769,69.7912,69.6674,69.7245,4877.0
2023-12-21 13:25:00,73.2,73.23,73.17,73.23,2252.0,69.696,69.7245,69.6674,69.7245,2252.0
2023-12-21 13:30:00,73.24,73.31,73.14,73.14,3037.0,69.734,69.8007,69.6388,69.6388,3037.0
2023-12-21 13:35:00,73.15,73.22,73.14,73.21,4832.0,69.6484,69.715,69.6388,69.7055,4832.0
2023-12-21 13:40:00,73.2,73.21,73.09,73.09,3545.0,69.696,69.7055,69.5912,69.5912,3545.0
2023-12-21 13:45:00,73.1,73.17,73.1,73.14,2719.0,69.6008,69.6674,69.6008,69.6388,2719.0
2023-12-21 13:50:00,73.15,73.17,73.14,73.16,4105.0,69.6484,69.6674,69.6388,69.6579,4105.0
2023-12-21 13:55:00,73.18,73.27,73.18,73.27,9367.0,69.6769,69.7626,69.6769,69.7626,9367.0
2023-12-21 14:00:00,73.25,73.29,73.24,73.28,5425.0,69.7436,69.7817,69.734,69.7721,5425.0
2023-12-21 14:05:00,73.28,73.28,73.21,73.24,5087.0,69.7721,69.7721,69.7055,69.734,5087.0
2023-12-21 14:10:00,73.24,73.28,73.16,73.16,4632.0,69.734,69.7721,69.6579,69.6579,4632.0
2023-12-21 14:15:00,73.17,73.26,73.17,73.24,25014.0,69.6674,69.7531,69.6674,69.734,25014.0
2023-12-21 14:20:00,73.25,73.28,73.22,73.23,5265.0,69.7436,69.7721,69.715,69.7245,5265.0
2023-12-21 14:25:00,73.23,73.29,73.2,73.28,3770.0,69.7245,69.7817,69.696,69.7721,3770.0
2023-12-21 14:30:00,73.27,73.28,73.24,73.28,7714.0,69.7626,69.7721,69.734,69.7721,7714.0
2023-12-21 14:35:00,73.25,73.25,73.19,73.21,3137.0,69.7436,69.7436,69.6864,69.7055,3137.0
2023-12-21 14:40:00,73.23,73.24,73.19,73.22,11630.0,69.7245,69.734,69.6864,69.715,11630.0
2023-12-21 14:45:00,73.22,73.23,73.2,73.21,4401.0,69.715,69.7245,69.696,69.7055,4401.0
2023-12-21 14:50:00,73.21,73.28,73.2,73.26,5040.0,69.7055,69.7721,69.696,69.7531,5040.0
2023-12-21 14:55:00,73.25,73.26,73.2,73.25,5660.0,69.7436,69.7531,69.696,69.7436,5660.0
2023-12-21 15:00:00,73.25,73.25,73.11,73.18,14780.0,69.7436,69.7436,69.6103,69.6769,14780.0
2023-12-21 15:05:00,73.17,73.17,73.04,73.11,11407.0,69.6674,69.6674,69.5436,69.6103,11407.0
2023-12-21 15:10:00,73.11,73.15,73.07,73.09,8992.0,69.6103,69.6484,69.5722,69.5912,8992.0
2023-12-21 15:15:00,73.09,73.09,73.01,73.07,21258.0,69.5912,69.5912,69.5151,69.5722,21258.0
2023-12-21 15:20:00,73.07,73.11,73.03,73.04,10894.0,69.5722,69.6103,69.5341,69.5436,10894.0
2023-12-21 15:25:00,73.04,73.24,73.02,73.22,22785.0,69.5436,69.734,69.5246,69.715,22785.0
2023-12-21 15:30:00,73.23,73.28,73.16,73.17,48001.0,69.7245,69.7721,69.6579,69.6674,48001.0
2023-12-21 15:35:00,73.16,73.28,73.16,73.19,80765.0,69.6579,69.7721,69.6579,69.6864,80765.0
2023-12-21 15:40:00,73.19,73.22,73.09,73.11,44905.0,69.6864,69.715,69.5912,69.6103,44905.0
2023-12-21 15:45:00,73.1,73.17,73.04,73.13,114679.0,69.6008,69.6674,69.5436,69.6293,114679.0
2023-12-21 15:50:00,73.13,73.17,72.97,73.02,214316.0,69.6293,69.6674,69.477,69.5246,214316.0
2023-12-21 15:55:00,73.03,73.15,73.02,73.13,397650.0,69.5341,69.6484,69.5246,69.6293,397650.0
2023-12-22 09:30:00,73.63,73.77,73.29,73.7,28197.0,70.1054,70.2387,69.7817,70.172,28197.0
2023-12-22 09:35:00,73.72,73.94,73.72,73.93,7195.0,70.1911,70.4005,70.1911,70.391,7195.0
2023-12-22 09:40:00,73.95,73.97,73.8,73.87,10256.0,70.4101,70.4291,70.2672,70.3339,10256.0
2023-12-22 09:45:00,73.89,74.06,73.88,73.95,11140.0,70.3529,70.5148,70.3434,70.4101,11140.0
2023-12-22 09:50:00,73.93,74.05,73.88,74.02,8778.0,70.391,70.5053,70.3434,70.4767,8778.0
2023-12-22 09:55:00,74.03,74.1,73.97,73.97,19095.0,70.4862,70.5529,70.4291,70.4291,19095.0
2023-12-22 10:00:00,73.98,74.0,73.86,73.94,9800.0,70.4386,70.4577,70.3244,70.4005,9800.0
2023-12-22 10:05:00,73.94,74.0,73.86,73.86,6905.0,70.4005,70.4577,70.3244,70.3244,6905.0
2023-12-22 10:10:00,73.86,73.93,73.76,73.76,12989.0,70.3244,70.391,70.2292,70.2292,12989.0
2023-12-22 10:15:00,73.75,73.88,73.73,73.84,5350.0,70.2196,70.3434,70.2006,70.3053,5350.0
2023-12-22 10:20:00,73.83,73.85,73.76,73.84,8866.0,70.2958,70.3148,70.2292,70.3053,8866.0
2023-12-22 10:25:00,73.83,74.03,73.8,73.98,29110.0,70.2958,70.4862,70.2672,70.4386,29110.0
2023-12-22 10:30:00,73.99,74.04,73.94,74.0,9541.0,70.4481,70.4958,70.4005,70.4577,9541.0
2023-12-22 10:35:00,73.99,74.0,73.82,73.84,6945.0,70.4481,70.4577,70.2863,70.3053,6945.0
2023-12-22 10:40:00,73.84,73.85,73.72,73.81,13363.0,70.3053,70.3148,70.1911,70.2768,13363.0
2023-12-22 10:45:00,73.78,73.81,73.7,73.76,11516.0,70.2482,70.2768,70.172,70.2292,11516.0
2023-12-22 10:50:00,73.77,73.78,73.71,73.75,17556.0,70.2387,70.2482,70.1816,70.2196,17556.0
2023-12-22 10:55:00,73.75,73.79,73.67,73.72,29536.0,70.2196,70.2577,70.1435,70.1911,29536.0
2023-12-22 11:00:00,73.72,73.77,73.61,73.77,25482.0,70.1911,70.2387,70.0863,70.2387,25482.0
2023-12-22 11:05:00,73.75,73.85,73.72,73.83,8848.0,70.2196,70.3148,70.1911,70.2958,8848.0
2023-12-22 11:10:00,73.83,73.9,73.8,73.87,18299.0,70.2958,70.3625,70.2672,70.3339,18299.0
2023-12-22 11:15:00,73.88,73.96,73.83,73.92,24848.0,70.3434,70.4196,70.2958,70.3815,24848.0
2023-12-22 11:20:00,73.93,73.96,73.91,73.94,18572.0,70.391,70.4196,70.372,70.4005,18572.0
2023-12-22 11:25:00,73.93,73.97,73.84,73.9,25111.0,70.391,70.4291,70.3053,70.3625,25111.0
2023-12-22 11:30:00,73.91,73.96,73.87,73.87,7599.0,70.372,70.4196,70.3339,70.3339,7599.0
2023-12-22 11:35:00,73.85,73.87,73.84,73.86,6024.0,70.3148,70.3339,70.3053,70.3244,6024.0
2023-12-22 11:40:00,73.84,73.86,73.82,73.82,6566.0,70.3053,70.3244,70.2863,70.2863,6566.0
2023-12-22 11:45:00,73.82,73.84,73.76,73.79,21022.0,70.2863,70.3053,70.2292,70.2577,21022.0
2023-12-22 11:50:00,73.8,73.84,73.78,73.8,4964.0,70.2672,70.3053,70.2482,70.2672,4964.0
2023-12-22 11:55:00,73.78,73.79,73.73,73.77,3113.0,70.2482,70.2577,70.2006,70.2387,3113.0
2023-12-22 12:00:00,73.77,73.85,73.72,73.83,5468.0,70.2387,70.3148,70.1911,70.2958,5468.0
2023-12-22 12:05:00,73.84,73.85,73.76,73.76,3757.0,70.3053,70.3148,70.2292,70.2292,3757.0
2023-12-22 12:10:00,73.76,73.76,73.73,73.73,1740.0,70.2292,70.2292,70.2006,70.2006,1740.0
2023-12-22 12:15:00,73.72,73.75,73.7,73.75,6035.0,70.1911,70.2196,70.172,70.2196,6035.0
2023-12-22 12:20:00,73.76,73.85,73.74,73.85,2989.0,70.2292,70.3148,70.2101,70.3148,2989.0
2023-12-22 12:25:00,73.85,73.86,73.81,73.86,1970.0,70.3148,70.3244,70.2768,70.3244,1970.0
2023-12-22 12:30:00,73.87,73.91,73.84,73.85,3684.0,70.3339,70.372,70.3053,70.3148,3684.0
2023-12-22 12:35:00,73.85,73.86,73.82,73.84,3525.0,70.3148,70.3244,70.2863,70.3053,3525.0
2023-12-22 12:40:00,73.83,73.87,73.81,73.87,3614.0,70.2958,70.3339,70.2768,70.3339,3614.0
2023-12-22 12:45:00,73.85,73.9,73.85,73.87,3847.0,70.3148,70.3625,70.3148,70.3339,3847.0
2023-12-22 12:50:00,73.86,73.89,73.85,73.89,7867.0,70.3244,70.3529,70.3148,70.3529,7867.0
2023-12-22 12:55:00,73.9,73.9,73.84,73.84,1125.0,70.3625,70.3625,70.3053,70.3053,1125.0
2023-12-22 13:00:00,73.85,73.89,73.83,73.86,6850.0,70.3148,70.3529,70.2958,70.3244,6850.0
2023-12-22 13:05:00,73.85,73.87,73.81,73.83,6849.0,70.3148,70.3339,70.2768,70.2958,6849.0
2023-12-22 13:10:00,73.85,73.86,73.79,73.81,5099.0,70.3148,70.3244,70.2577,70.2768,5099.0
2023-12-22 13:15:00,73.81,73.82,73.78,73.78,4128.0,70.2768,70.2863,70.2482,70.2482,4128.0
2023-12-22 13:20:00,73.8,73.83,73.78,73.83,5349.0,70.2672,70.2958,70.2482,70.2958,5349.0
2023-12-22 13:25:00,73.82,73.88,73.82,73.87,4012.0,70.2863,70.3434,70.2863,70.3339,4012.0
2023-12-22 13:30:00,73.87,73.88,73.82,73.82,5037.0,70.3339,70.3434,70.2863,70.2863,5037.0
2023-12-22 13:35:00,73.82,73.85,73.8,73.83,5107.0,70.2863,70.3148,70.2672,70.2958,5107.0
2023-12-22 13:40:00,73.85,73.86,73.8,73.85,8736.0,70.3148,70.3244,70.2672,70.3148,8736.0
2023-12-22 13:45:00,73.84,73.85,73.8,73.85,3993.0,70.3053,70.3148,70.2672,70.3148,3993.0
2023-12-22 13:50:00,73.84,73.86,73.81,73.82,6701.0,70.3053,70.3244,70.2768,70.2863,6701.0
2023-12-22 13:55:00,73.81,73.83,73.77,73.78,9871.0,70.2768,70.2958,70.2387,70.2482,9871.0
2023-12-22 14:00:00,73.79,73.79,73.72,73.75,6588.0,70.2577,70.2577,70.1911,70.2196,6588.0
2023-12-22 14:05:00,73.77,73.77,73.67,73.7,7993.0,70.2387,70.2387,70.1435,70.172,7993.0
2023-12-22 14:10:00,73.72,73.74,73.67,73.69,8695.0,70.1911,70.2101,70.1435,70.1625,8695.0
2023-12-22 14:15:00,73.66,73.71,73.64,73.69,8004.0,70.1339,70.1816,70.1149,70.1625,8004.0
2023-12-22 14:20:00,73.69,73.72,73.57,73.58,6064.0,70.1625,70.1911,70.0483,70.0578,6064.0
2023-12-22 14:25:00,73.56,73.57,73.48,73.49,5272.0,70.0387,70.0483,69.9626,69.9721,5272.0
2023-12-22 14:30:00,73.46,73.5,73.42,73.42,9540.0,69.9435,69.9816,69.9054,69.9054,9540.0
2023-12-22 14:35:00,73.41,73.64,73.41,73.62,15478.0,69.8959,70.1149,69.8959,70.0959,15478.0
2023-12-22 14:40:00,73.64,73.75,73.64,73.75,37628.0,70.1149,70.2196,70.1149,70.2196,37628.0
2023-12-22 14:45:00,73.75,73.8,73.73,73.76,32425.0,70.2196,70.2672,70.2006,70.2292,32425.0
2023-12-22 14:50:00,73.76,73.89,73.76,73.87,11931.0,70.2292,70.3529,70.2292,70.3339,11931.0
2023-12-22 14:55:00,73.87,73.9,73.81,73.84,15087.0,70.3339,70.3625,70.2768,70.3053,15087.0
2023-12-22 15:00:00,73.84,73.89,73.8,73.84,12602.0,70.3053,70.3529,70.2672,70.3053,12602.0
2023-12-22 15:05:00,73.84,73.84,73.73,73.73,7880.0,70.3053,70.3053,70.2006,70.2006,7880.0
2023-12-22 15:10:00,73.72,73.74,73.68,73.71,5972.0,70.1911,70.2101,70.153,70.1816,5972.0
2023-12-22 15:15:00,73.69,73.76,73.69,73.75,7113.0,70.1625,70.2292,70.1625,70.2196,7113.0
2023-12-22 15:20:00,73.73,73.75,73.64,73.71,6225.0,70.2006,70.2196,70.1149,70.1816,6225.0
2023-12-22 15:25:00,73.7,73.75,73.67,73.75,12953.0,70.172,70.2196,70.1435,70.2196,12953.0
2023-12-22 15:30:00,73.76,73.76,73.67,73.69,11510.0,70.2292,70.2292,70.1435,70.1625,11510.0
2023-12-22 15:35:00,73.69,73.69,73.61,73.61,15882.0,70.1625,70.1625,70.0863,70.0863,15882.0
2023-12-22 15:40:00,73.61,73.65,73.56,73.62,25201.0,70.0863,70.1244,70.0387,70.0959,25201.0
2023-12-22 15:45:00,73.62,73.65,73.54,73.54,27689.0,70.0959,70.1244,70.0197,70.0197,27689.0
2023-12-22 15:50:00,73.58,73.68,73.57,73.68,52416.0,70.0578,70.153,70.0483,70.153,52416.0
2023-12-22 15:55:00,73.67,73.71,73.6,73.71,136411.0,70.1435,70.1816,70.0768,70.1816,136411.0
2023-12-26 09:30:00,73.63,73.86,73.6,73.8,33851.0,70.1054,70.3244,70.0768,70.2672,33851.0
2023-12-26 09:35:00,73.76,74.11,73.76,74.07,58020.0,70.2292,70.5624,70.2292,70.5243,58020.0
2023-12-26 09:40:00,74.05,74.22,74.05,74.21,30445.0,70.5053,70.6671,70.5053,70.6576,30445.0
2023-12-26 09:45:00,74.23,74.45,74.23,74.38,45361.0,70.6767,70.8861,70.6767,70.8195,45361.0
2023-12-26 09:50:00,74.39,74.43,74.33,74.38,25300.0,70.829,70.8671,70.7719,70.8195,25300.0
2023-12-26 09:55:00,74.36,74.53,74.33,74.45,69980.0,70.8004,70.9623,70.7719,70.8861,69980.0
2023-12-26 10:00:00,74.44,74.63,74.41,74.57,33507.0,70.8766,71.0575,70.848,71.0004,33507.0
2023-12-26 10:05:00,74.57,74.76,74.55,74.7,91738.0,71.0004,71.1813,70.9813,71.1242,91738.0
2023-12-26 10:10:00,74.68,74.71,74.59,74.7,11023.0,71.1051,71.1337,71.0194,71.1242,11023.0
2023-12-26 10:15:00,74.7,74.7,74.53,74.53,7654.0,71.1242,71.1242,70.9623,70.9623,7654.0
2023-12-26 10:20:00,74.55,74.6,74.47,74.53,10003.0,70.9813,71.0289,70.9052,70.9623,10003.0
2023-12-26 10:25:00,74.56,74.59,74.49,74.49,4036.0,70.9909,71.0194,70.9242,70.9242,4036.0
2023-12-26 10:30:00,74.49,74.54,74.48,74.5,5203.0,70.9242,70.9718,70.9147,70.9337,5203.0
2023-12-26 10:35:00,74.51,74.66,74.51,74.65,8752.0,70.9433,71.0861,70.9433,71.0766,8752.0
2023-12-26 10:40:00,74.64,74.76,74.64,74.76,34714.0,71.067,71.1813,71.067,71.1813,34714.0
2023-12-26 10:45:00,74.76,74.8,74.66,74.7,13182.0,71.1813,71.2194,71.0861,71.1242,13182.0
2023-12-26 10:50:00,74.69,74.7,74.66,74.67,3380.0,71.1146,71.1242,71.0861,71.0956,3380.0
2023-12-26 10:55:00,74.72,74.77,74.66,74.73,17364.0,71.1432,71.1908,71.0861,71.1527,17364.0
2023-12-26 11:00:00,74.73,74.73,74.52,74.53,7516.0,71.1527,71.1527,70.9528,70.9623,7516.0
2023-12-26 11:05:00,74.52,74.52,74.48,74.51,12021.0,70.9528,70.9528,70.9147,70.9433,12021.0
2023-12-26 11:10:00,74.5,74.61,74.49,74.6,7871.0,70.9337,71.0385,70.9242,71.0289,7871.0
2023-12-26 11:15:00,74.62,74.65,74.55,74.57,6334.0,71.048,71.0766,70.9813,71.0004,6334.0
2023-12-26 11:20:00,74.57,74.65,74.57,74.6,4927.0,71.0004,71.0766,71.0004,71.0289,4927.0
2023-12-26 11:25:00,74.59,74.59,74.54,74.58,2943.0,71.0194,71.0194,70.9718,71.0099,2943.0
2023-12-26 11:30:00,74.59,74.59,74.55,74.55,4654.0,71.0194,71.0194,70.9813,70.9813,4654.0
2023-12-26 11:35:00,74.54,74.54,74.51,74.54,2345.0,70.9718,70.9718,70.9433,70.9718,2345.0
2023-12-26 11:40:00,74.55,74.59,74.52,74.59,2928.0,70.9813,71.0194,70.9528,71.0194,2928.0
2023-12-26 11:45:00,74.59,74.6,74.55,74.55,2152.0,71.0194,71.0289,70.9813,70.9813,2152.0
2023-12-26 11:50:00,74.52,74.56,74.49,74.5,3415.0,70.9528,70.9909,70.9242,70.9337,3415.0
2023-12-26 11:55:00,74.51,74.59,74.5,74.59,5130.0,70.9433,71.0194,70.9337,71.0194,5130.0
2023-12-26 12:00:00,74.6,74.61,74.53,74.59,8419.0,71.0289,71.0385,70.9623,71.0194,8419.0
2023-12-26 12:05:00,74.59,74.61,74.57,74.6,2167.0,71.0194,71.0385,71.0004,71.0289,2167.0
2023-12-26 12:10:00,74.6,74.6,74.56,74.58,2021.0,71.0289,71.0289,70.9909,71.0099,2021.0
2023-12-26 12:15:00,74.58,74.58,74.52,74.54,5985.0,71.0099,71.0099,70.9528,70.9718,5985.0
2023-12-26 12:20:00,74.53,74.56,74.51,74.56,1812.0,70.9623,70.9909,70.9433,70.9909,1812.0
2023-12-26 12:25:00,74.55,74.61,74.55,74.58,12919.0,70.9813,71.0385,70.9813,71.0099,12919.0
2023-12-26 12:30:00,74.59,74.6,74.5,74.54,3682.0,71.0194,71.0289,70.9337,70.9718,3682.0
2023-12-26 12:35:00,74.54,74.6,74.53,74.55,6646.0,70.9718,71.0289,70.9623,70.9813,6646.0
2023-12-26 12:40:00,74.55,74.56,74.53,74.56,5282.0,70.9813,70.9909,70.9623,70.9909,5282.0
2023-12-26 12:45:00,74.56,74.59,74.54,74.58,11274.0,70.9909,71.0194,70.9718,71.0099,11274.0
2023-12-26 12:50:00,74.58,74.61,74.57,74.61,2835.0,71.0099,71.0385,71.0004,71.0385,2835.0
2023-12-26 12:55:00,74.59,74.62,74.58,74.59,5384.0,71.0194,71.048,71.0099,71.0194,5384.0
2023-12-26 13:00:00,74.59,74.62,74.57,74.58,5299.0,71.0194,71.048,71.0004,71.0099,5299.0
2023-12-26 13:05:00,74.59,74.67,74.59,74.65,25261.0,71.0194,71.0956,71.0194,71.0766,25261.0
2023-12-26 13:10:00,74.66,74.67,74.63,74.65,7561.0,71.0861,71.0956,71.0575,71.0766,7561.0
2023-12-26 13:15:00,74.65,74.65,74.59,74.62,3241.0,71.0766,71.0766,71.0194,71.048,3241.0
2023-12-26 13:20:00,74.61,74.65,74.6,74.65,4969.0,71.0385,71.0766,71.0289,71.0766,4969.0
2023-12-26 13:25:00,74.66,74.66,74.57,74.57,6160.0,71.0861,71.0861,71.0004,71.0004,6160.0
2023-12-26 13:30:00,74.56,74.64,74.56,74.63,3209.0,70.9909,71.067,70.9909,71.0575,3209.0
2023-12-26 13:35:00,74.62,74.62,74.58,74.62,3078.0,71.048,71.048,71.0099,71.048,3078.0
2023-12-26 13:40:00,74.62,74.64,74.59,74.6,3489.0,71.048,71.067,71.0194,71.0289,3489.0
2023-12-26 13:45:00,74.61,74.66,74.61,74.65,5948.0,71.0385,71.0861,71.0385,71.0766,5948.0
2023-12-26 13:50:00,74.64,74.66,74.57,74.59,6679.0,71.067,71.0861,71.0004,71.0194,6679.0
2023-12-26 13:55:00,74.6,74.61,74.58,74.6,2579.0,71.0289,71.0385,71.0099,71.0289,2579.0
2023-12-26 14:00:00,74.6,74.61,74.55,74.6,3360.0,71.0289,71.0385,70.9813,71.0289,3360.0
2023-12-26 14:05:00,74.61,74.62,74.6,74.62,4661.0,71.0385,71.048,71.0289,71.048,4661.0
2023-12-26 14:10:00,74.61,74.67,74.61,74.64,11577.0,71.0385,71.0956,71.0385,71.067,11577.0
2023-12-26 14:15:00,74.62,74.66,74.62,74.66,8448.0,71.048,71.0861,71.048,71.0861,8448.0
2023-12-26 14:20:00,74.66,74.68,74.63,74.66,7846.0,71.0861,71.1051,71.0575,71.0861,7846.0
2023-12-26 14:25:00,74.66,74.71,74.64,74.69,9835.0,71.0861,71.1337,71.067,71.1146,9835.0
2023-12-26 14:30:00,74.67,74.68,74.63,74.67,15036.0,71.0956,71.1051,71.0575,71.0956,15036.0
2023-12-26 14:35:00,74.68,74.7,74.66,74.69,3911.0,71.1051,71.1242,71.0861,71.1146,3911.0
2023-12-26 14:40:00,74.7,74.7,74.65,74.65,2874.0,71.1242,71.1242,71.0766,71.0766,2874.0
2023-12-26 14:45:00,74.66,74.7,74.65,74.7,4828.0,71.0861,71.1242,71.0766,71.1242,4828.0
2023-12-26 14:50:00,74.7,74.73,74.69,74.72,4181.0,71.1242,71.1527,71.1146,71.1432,4181.0
2023-12-26 14:55:00,74.73,74.76,74.73,74.73,5953.0,71.1527,71.1813,71.1527,71.1527,5953.0
2023-12-26 15:00:00,74.72,74.72,74.66,74.67,6602.0,71.1432,71.1432,71.0861,71.0956,6602.0
2023-12-26 15:05:00,74.67,74.69,74.62,74.62,5691.0,71.0956,71.1146,71.048,71.048,5691.0
2023-12-26 15:10:00,74.63,74.64,74.59,74.6,9446.0,71.0575,71.067,71.0194,71.0289,9446.0
2023-12-26 15:15:00,74.59,74.62,74.58,74.6,6809.0,71.0194,71.048,71.0099,71.0289,6809.0
2023-12-26 15:20:00,74.6,74.62,74.59,74.61,7656.0,71.0289,71.048,71.0194,71.0385,7656.0
2023-12-26 15:25:00,74.61,74.71,74.61,74.61,13614.0,71.0385,71.1337,71.0385,71.0385,13614.0
2023-12-26 15:30:00,74.62,74.7,74.61,74.68,18548.0,71.048,71.1242,71.0385,71.1051,18548.0
2023-12-26 15:35:00,74.7,74.75,74.65,74.67,16865.0,71.1242,71.1718,71.0766,71.0956,16865.0
2023-12-26 15:40:00,74.66,74.7,74.65,74.65,14233.0,71.0861,71.1242,71.0766,71.0766,14233.0
2023-12-26 15:45:00,74.66,74.73,74.64,74.64,22837.0,71.0861,71.1527,71.067,71.067,22837.0
2023-12-26 15:50:00,74.63,74.65,74.56,74.61,52384.0,71.0575,71.0766,70.9909,71.0385,52384.0
2023-12-26 15:55:00,74.6,74.6,74.45,74.48,177402.0,71.0289,71.0289,70.8861,70.9147,177402.0
2023-12-27 09:30:00,74.29,74.71,74.11,74.16,21369.0,70.7338,71.1337,70.5624,70.61,21369.0
2023-12-27 09:35:00,74.06,74.19,74.04,74.17,19338.0,70.5148,70.6386,70.4958,70.6195,19338.0
2023-12-27 09:40:00,74.2,74.21,74.0,74.05,14809.0,70.6481,70.6576,70.4577,70.5053,14809.0
2023-12-27 09:45:00,74.06,74.18,74.05,74.16,7771.0,70.5148,70.6291,70.5053,70.61,7771.0
2023-12-27 09:50:00,74.15,74.27,74.14,74.26,4609.0,70.6005,70.7147,70.591,70.7052,4609.0
2023-12-27 09:55:00,74.24,74.27,74.22,74.22,9439.0,70.6862,70.7147,70.6671,70.6671,9439.0
2023-12-27 10:00:00,74.22,74.28,74.13,74.26,9988.0,70.6671,70.7243,70.5814,70.7052,9988.0
2023-12-27 10:05:00,74.27,74.32,74.25,74.3,4107.0,70.7147,70.7624,70.6957,70.7433,4107.0
2023-12-27 10:10:00,74.3,74.37,74.23,74.24,18730.0,70.7433,70.81,70.6767,70.6862,18730.0
2023-12-27 10:15:00,74.24,74.39,74.23,74.29,5493.0,70.6862,70.829,70.6767,70.7338,5493.0
2023-12-27 10:20:00,74.3,74.37,74.28,74.32,7969.0,70.7433,70.81,70.7243,70.7624,7969.0
2023-12-27 10:25:00,74.32,74.35,74.28,74.29,13045.0,70.7624,70.7909,70.7243,70.7338,13045.0
2023-12-27 10:30:00,74.3,74.32,74.26,74.26,15352.0,70.7433,70.7624,70.7052,70.7052,15352.0
2023-12-27 10:35:00,74.25,74.27,74.21,74.26,12901.0,70.6957,70.7147,70.6576,70.7052,12901.0
2023-12-27 10:40:00,74.25,74.28,74.23,74.26,15338.0,70.6957,70.7243,70.6767,70.7052,15338.0
2023-12-27 10:45:00,74.25,74.28,74.17,74.2,12379.0,70.6957,70.7243,70.6195,70.6481,12379.0
2023-12-27 10:50:00,74.19,74.2,74.13,74.2,13061.0,70.6386,70.6481,70.5814,70.6481,13061.0
2023-12-27 10:55:00,74.23,74.23,74.19,74.2,4554.0,70.6767,70.6767,70.6386,70.6481,4554.0
2023-12-27 11:00:00,74.18,74.2,74.14,74.19,6982.0,70.6291,70.6481,70.591,70.6386,6982.0
2023-12-27 11:05:00,74.2,74.24,74.19,74.24,4424.0,70.6481,70.6862,70.6386,70.6862,4424.0
2023-12-27 11:10:00,74.25,74.26,74.19,74.19,4672.0,70.6957,70.7052,70.6386,70.6386,4672.0
2023-12-27 11:15:00,74.17,74.18,74.14,74.16,5929.0,70.6195,70.6291,70.591,70.61,5929.0
2023-12-27 11:20:00,74.16,74.17,74.11,74.17,4851.0,70.61,70.6195,70.5624,70.6195,4851.0
2023-12-27 11:25:00,74.22,74.24,74.2,74.2,3995.0,70.6671,70.6862,70.6481,70.6481,3995.0
2023-12-27 11:30:00,74.19,74.27,74.19,74.25,5996.0,70.6386,70.7147,70.6386,70.6957,5996.0
2023-12-27 11:35:00,74.25,74.27,74.19,74.23,17453.0,70.6957,70.7147,70.6386,70.6767,17453.0
2023-12-27 11:40:00,74.24,74.28,74.23,74.25,5383.0,70.6862,70.7243,70.6767,70.6957,5383.0
2023-12-27 11:45:00,74.25,74.25,74.21,74.22,2920.0,70.6957,70.6957,70.6576,70.6671,2920.0
2023-12-27 11:50:00,74.22,74.28,74.21,74.26,6133.0,70.6671,70.7243,70.6576,70.7052,6133.0
2023-12-27 11:55:00,74.26,74.29,74.25,74.26,4777.0,70.7052,70.7338,70.6957,70.7052,4777.0
2023-12-27 12:00:00,74.25,74.25,74.18,74.21,11401.0,70.6957,70.6957,70.6291,70.6576,11401.0
2023-12-27 12:05:00,74.2,74.21,74.15,74.18,6062.0,70.6481,70.6576,70.6005,70.6291,6062.0
2023-12-27 12:10:00,74.17,74.23,74.17,74.22,6521.0,70.6195,70.6767,70.6195,70.6671,6521.0
2023-12-27 12:15:00,74.21,74.22,74.17,74.17,3643.0,70.6576,70.6671,70.6195,70.6195,3643.0
2023-12-27 12:20:00,74.16,74.18,74.13,74.18,3216.0,70.61,70.6291,70.5814,70.6291,3216.0
2023-12-27 12:25:00,74.19,74.19,74.12,74.13,3144.0,70.6386,70.6386,70.5719,70.5814,3144.0
2023-12-27 12:30:00,74.13,74.13,74.08,74.1,8116.0,70.5814,70.5814,70.5338,70.5529,8116.0
2023-12-27 12:35:00,74.11,74.16,74.07,74.09,6382.0,70.5624,70.61,70.5243,70.5434,6382.0
2023-12-27 12:40:00,74.09,74.1,74.02,74.04,8167.0,70.5434,70.5529,70.4767,70.4958,8167.0
2023-12-27 12:45:00,74.05,74.11,74.05,74.11,3521.0,70.5053,70.5624,70.5053,70.5624,3521.0
2023-12-27 12:50:00,74.11,74.12,74.07,74.11,7535.0,70.5624,70.5719,70.5243,70.5624,7535.0
2023-12-27 12:55:00,74.1,74.17,74.1,74.16,4696.0,70.5529,70.6195,70.5529,70.61,4696.0
2023-12-27 13:00:00,74.18,74.24,74.17,74.23,4922.0,70.6291,70.6862,70.6195,70.6767,4922.0
2023-12-27 13:05:00,74.23,74.33,74.22,74.31,18940.0,70.6767,70.7719,70.6671,70.7528,18940.0
2023-12-27 13:10:00,74.28,74.3,74.23,74.24,6408.0,70.7243,70.7433,70.6767,70.6862,6408.0
2023-12-27 13:15:00,74.25,74.28,74.22,74.25,4692.0,70.6957,70.7243,70.6671,70.6957,4692.0
2023-12-27 13:20:00,74.26,74.29,74.24,74.25,3654.0,70.7052,70.7338,70.6862,70.6957,3654.0
2023-12-27 13:25:00,74.25,74.27,74.23,74.26,4510.0,70.6957,70.7147,70.6767,70.7052,4510.0
2023-12-27 13:30:00,74.25,74.25,74.18,74.18,2475.0,70.6957,70.6957,70.6291,70.6291,2475.0
2023-12-27 13:35:00,74.17,74.17,74.12,74.14,3958.0,70.6195,70.6195,70.5719,70.591,3958.0
2023-12-27 13:40:00,74.13,74.2,74.12,74.19,5234.0,70.5814,70.6481,70.5719,70.6386,5234.0
2023-12-27 13:45:00,74.18,74.19,74.16,74.19,3249.0,70.6291,70.6386,70.61,70.6386,3249.0
2023-12-27 13:50:00,74.18,74.18,74.15,74.16,5398.0,70.6291,70.6291,70.6005,70.61,5398.0
2023-12-27 13:55:00,74.16,74.16,74.11,74.13,4452.0,70.61,70.61,70.5624,70.5814,4452.0
2023-12-27 14:00:00,74.12,74.12,73.94,73.97,12857.0,70.5719,70.5719,70.4005,70.4291,12857.0
2023-12-27 14:05:00,73.94,73.97,73.92,73.97,12848.0,70.4005,70.4291,70.3815,70.4291,12848.0
2023-12-27 14:10:00,73.97,73.99,73.91,73.95,7639.0,70.4291,70.4481,70.372,70.4101,7639.0
2023-12-27 14:15:00,73.95,74.01,73.91,74.01,3597.0,70.4101,70.4672,70.372,70.4672,3597.0
2023-12-27 14:20:00,74.04,74.08,74.02,74.05,7174.0,70.4958,70.5338,70.4767,70.5053,7174.0
2023-12-27 14:25:00,74.01,74.08,74.01,74.05,5698.0,70.4672,70.5338,70.4672,70.5053,5698.0
2023-12-27 14:30:00,74.04,74.06,73.99,74.01,4649.0,70.4958,70.5148,70.4481,70.4672,4649.0
2023-12-27 14:35:00,74.02,74.06,74.01,74.03,9145.0,70.4767,70.5148,70.4672,70.4862,9145.0
2023-12-27 14:40:00,74.01,74.02,73.96,74.0,7018.0,70.4672,70.4767,70.4196,70.4577,7018.0
2023-12-27 14:45:00,73.99,74.04,73.99,74.02,7708.0,70.4481,70.4958,70.4481,70.4767,7708.0
2023-12-27 14:50:00,74.03,74.06,74.02,74.02,3277.0,70.4862,70.5148,70.4767,70.4767,3277.0
2023-12-27 14:55:00,74.02,74.06,74.02,74.05,7734.0,70.4767,70.5148,70.4767,70.5053,7734.0
2023-12-27 15:00:00,74.06,74.11,74.05,74.1,10535.0,70.5148,70.5624,70.5053,70.5529,10535.0
2023-12-27 15:05:00,74.12,74.13,74.07,74.1,10592.0,70.5719,70.5814,70.5243,70.5529,10592.0
2023-12-27 15:10:00,74.09,74.09,74.02,74.02,4876.0,70.5434,70.5434,70.4767,70.4767,4876.0
2023-12-27 15:15:00,74.02,74.1,74.01,74.07,5759.0,70.4767,70.5529,70.4672,70.5243,5759.0
2023-12-27 15:20:00,74.06,74.1,74.06,74.06,8962.0,70.5148,70.5529,70.5148,70.5148,8962.0
2023-12-27 15:25:00,74.05,74.06,74.02,74.04,8332.0,70.5053,70.5148,70.4767,70.4958,8332.0
2023-12-27 15:30:00,74.04,74.1,74.03,74.08,11431.0,70.4958,70.5529,70.4862,70.5338,11431.0
2023-12-27 15:35:00,74.09,74.11,74.03,74.03,12476.0,70.5434,70.5624,70.4862,70.4862,12476.0
2023-12-27 15:40:00,74.03,74.04,73.92,73.94,18839.0,70.4862,70.4958,70.3815,70.4005,18839.0
2023-12-27 15:45:00,73.94,73.95,73.89,73.95,21724.0,70.4005,70.4101,70.3529,70.4101,21724.0
2023-12-27 15:50:00,73.94,74.01,73.9,74.0,28358.0,70.4005,70.4672,70.3625,70.4577,28358.0
2023-12-27 15:55:00,74.0,74.19,74.0,74.16,107450.0,70.4577,70.6386,70.4577,70.61,107450.0
2023-12-28 09:30:00,74.0,74.27,74.0,74.22,24323.0,70.4577,70.7147,70.4577,70.6671,24323.0
2023-12-28 09:35:00,74.22,74.44,74.22,74.4,3641.0,70.6671,70.8766,70.6671,70.8385,3641.0
2023-12-28 09:40:00,74.42,74.53,74.38,74.4,3105.0,70.8576,70.9623,70.8195,70.8385,3105.0
2023-12-28 09:45:00,74.31,74.38,74.2,74.34,13128.0,70.7528,70.8195,70.6481,70.7814,13128.0
2023-12-28 09:50:00,74.33,74.48,74.33,74.43,4589.0,70.7719,70.9147,70.7719,70.8671,4589.0
2023-12-28 09:55:00,74.48,74.5,74.39,74.41,9736.0,70.9147,70.9337,70.829,70.848,9736.0
2023-12-28 10:00:00,74.42,74.43,74.21,74.24,5565.0,70.8576,70.8671,70.6576,70.6862,5565.0
2023-12-28 10:05:00,74.25,74.29,74.22,74.28,6315.0,70.6957,70.7338,70.6671,70.7243,6315.0
2023-12-28 10:10:00,74.27,74.32,74.26,74.28,6223.0,70.7147,70.7624,70.7052,70.7243,6223.0
2023-12-28 10:15:00,74.28,74.29,74.25,74.26,3210.0,70.7243,70.7338,70.6957,70.7052,3210.0
2023-12-28 10:20:00,74.27,74.33,74.23,74.32,8335.0,70.7147,70.7719,70.6767,70.7624,8335.0
2023-12-28 10:25:00,74.32,74.36,74.3,74.34,5176.0,70.7624,70.8004,70.7433,70.7814,5176.0
2023-12-28 10:30:00,74.35,74.39,74.24,74.34,21776.0,70.7909,70.829,70.6862,70.7814,21776.0
2023-12-28 10:35:00,74.34,74.4,74.34,74.39,5408.0,70.7814,70.8385,70.7814,70.829,5408.0
2023-12-28 10:40:00,74.4,74.44,74.32,74.33,6130.0,70.8385,70.8766,70.7624,70.7719,6130.0
2023-12-28 10:45:00,74.32,74.41,74.32,74.4,4129.0,70.7624,70.848,70.7624,70.8385,4129.0
2023-12-28 10:50:00,74.38,74.4,74.34,74.34,2315.0,70.8195,70.8385,70.7814,70.7814,2315.0
2023-12-28 10:55:00,74.31,74.34,74.24,74.28,5455.0,70.7528,70.7814,70.6862,70.7243,5455.0
2023-12-28 11:00:00,74.3,74.34,74.26,74.3,5212.0,70.7433,70.7814,70.7052,70.7433,5212.0
2023-12-28 11:05:00,74.3,74.3,74.2,74.23,10315.0,70.7433,70.7433,70.6481,70.6767,10315.0
2023-12-28 11:10:00,74.21,74.27,74.2,74.27,4783.0,70.6576,70.7147,70.6481,70.7147,4783.0
2023-12-28 11:15:00,74.25,74.27,74.23,74.25,4473.0,70.6957,70.7147,70.6767,70.6957,4473.0
2023-12-28 11:20:00,74.24,74.29,74.21,74.24,8396.0,70.6862,70.7338,70.6576,70.6862,8396.0
2023-12-28 11:25:00,74.25,74.34,74.23,74.29,13515.0,70.6957,70.7814,70.6767,70.7338,13515.0
2023-12-28 11:30:00,74.3,74.3,74.17,74.19,8893.0,70.7433,70.7433,70.6195,70.6386,8893.0
2023-12-28 11:35:00,74.17,74.21,74.17,74.21,6033.0,70.6195,70.6576,70.6195,70.6576,6033.0
2023-12-28 11:40:00,74.2,74.25,74.19,74.24,2971.0,70.6481,70.6957,70.6386,70.6862,2971.0
2023-12-28 11:45:00,74.25,74.31,74.25,74.29,3706.0,70.6957,70.7528,70.6957,70.7338,3706.0
2023-12-28 11:50:00,74.28,74.39,74.28,74.39,4877.0,70.7243,70.829,70.7243,70.829,4877.0
2023-12-28 11:55:00,74.38,74.38,74.34,74.34,4337.0,70.8195,70.8195,70.7814,70.7814,4337.0
2023-12-28 12:00:00,74.34,74.43,74.34,74.42,5624.0,70.7814,70.8671,70.7814,70.8576,5624.0
2023-12-28 12:05:00,74.43,74.45,74.39,74.39,7142.0,70.8671,70.8861,70.829,70.829,7142.0
2023-12-28 12:10:00,74.4,74.47,74.4,74.46,8140.0,70.8385,70.9052,70.8385,70.8956,8140.0
2023-12-28 12:15:00,74.47,74.5,74.42,74.48,17537.0,70.9052,70.9337,70.8576,70.9147,17537.0
2023-12-28 12:20:00,74.48,74.52,74.46,74.51,5017.0,70.9147,70.9528,70.8956,70.9433,5017.0
2023-12-28 12:25:00,74.52,74.52,74.45,74.5,5204.0,70.9528,70.9528,70.8861,70.9337,5204.0
2023-12-28 12:30:00,74.49,74.51,74.47,74.49,7221.0,70.9242,70.9433,70.9052,70.9242,7221.0
2023-12-28 12:35:00,74.5,74.5,74.44,74.48,3360.0,70.9337,70.9337,70.8766,70.9147,3360.0
2023-12-28 12:40:00,74.45,74.45,74.39,74.45,5374.0,70.8861,70.8861,70.829,70.8861,5374.0
2023-12-28 12:45:00,74.45,74.49,74.44,74.48,4836.0,70.8861,70.9242,70.8766,70.9147,4836.0
2023-12-28 12:50:00,74.47,74.51,74.45,74.5,5049.0,70.9052,70.9433,70.8861,70.9337,5049.0
2023-12-28 12:55:00,74.5,74.5,74.47,74.49,4228.0,70.9337,70.9337,70.9052,70.9242,4228.0
2023-12-28 13:00:00,74.49,74.5,74.34,74.35,5617.0,70.9242,70.9337,70.7814,70.7909,5617.0
2023-12-28 13:05:00,74.32,74.35,74.31,74.34,2741.0,70.7624,70.7909,70.7528,70.7814,2741.0
2023-12-28 13:10:00,74.34,74.39,74.33,74.39,3924.0,70.7814,70.829,70.7719,70.829,3924.0
2023-12-28 13:15:00,74.4,74.47,74.4,74.46,6349.0,70.8385,70.9052,70.8385,70.8956,6349.0
2023-12-28 13:20:00,74.47,74.52,74.47,74.48,4504.0,70.9052,70.9528,70.9052,70.9147,4504.0
2023-12-28 13:25:00,74.46,74.46,74.36,74.38,3552.0,70.8956,70.8956,70.8004,70.8195,3552.0
2023-12-28 13:30:00,74.4,74.43,74.39,74.43,2804.0,70.8385,70.8671,70.829,70.8671,2804.0
2023-12-28 13:35:00,74.42,74.45,74.4,74.43,5832.0,70.8576,70.8861,70.8385,70.8671,5832.0
2023-12-28 13:40:00,74.43,74.43,74.38,74.41,5386.0,70.8671,70.8671,70.8195,70.848,5386.0
2023-12-28 13:45:00,74.4,74.45,74.4,74.45,8042.0,70.8385,70.8861,70.8385,70.8861,8042.0
2023-12-28 13:50:00,74.45,74.52,74.44,74.48,5737.0,70.8861,70.9528,70.8766,70.9147,5737.0
2023-12-28 13:55:00,74.46,74.47,74.45,74.45,2854.0,70.8956,70.9052,70.8861,70.8861,2854.0
2023-12-28 14:00:00,74.45,74.51,74.44,74.5,8981.0,70.8861,70.9433,70.8766,70.9337,8981.0
2023-12-28 14:05:00,74.5,74.51,74.43,74.45,7037.0,70.9337,70.9433,70.8671,70.8861,7037.0
2023-12-28 14:10:00,74.44,74.5,74.44,74.49,6239.0,70.8766,70.9337,70.8766,70.9242,6239.0
2023-12-28 14:15:00,74.48,74.51,74.43,74.43,9018.0,70.9147,70.9433,70.8671,70.8671,9018.0
2023-12-28 14:20:00,74.42,74.49,74.41,74.47,3788.0,70.8576,70.9242,70.848,70.9052,3788.0
2023-12-28 14:25:00,74.47,74.54,74.47,74.53,4436.0,70.9052,70.9718,70.9052,70.9623,4436.0
2023-12-28 14:30:00,74.54,74.54,74.45,74.47,8769.0,70.9718,70.9718,70.8861,70.9052,8769.0
2023-12-28 14:35:00,74.48,74.5,74.44,74.44,4075.0,70.9147,70.9337,70.8766,70.8766,4075.0
2023-12-28 14:40:00,74.43,74.49,74.42,74.48,9537.0,70.8671,70.9242,70.8576,70.9147,9537.0
2023-12-28 14:45:00,74.48,74.55,74.46,74.54,4327.0,70.9147,70.9813,70.8956,70.9718,4327.0
2023-12-28 14:50:00,74.53,74.57,74.52,74.53,4194.0,70.9623,71.0004,70.9528,70.9623,4194.0
2023-12-28 14:55:00,74.53,74.53,74.5,74.52,8901.0,70.9623,70.9623,70.9337,70.9528,8901.0
2023-12-28 15:00:00,74.53,74.53,74.48,74.51,7761.0,70.9623,70.9623,70.9147,70.9433,7761.0
2023-12-28 15:05:00,74.53,74.55,74.5,74.5,8484.0,70.9623,70.9813,70.9337,70.9337,8484.0
2023-12-28 15:10:00,74.49,74.53,74.44,74.52,9886.0,70.9242,70.9623,70.8766,70.9528,9886.0
2023-12-28 15:15:00,74.51,74.55,74.46,74.53,14882.0,70.9433,70.9813,70.8956,70.9623,14882.0
2023-12-28 15:20:00,74.54,74.55,74.5,74.5,6531.0,70.9718,70.9813,70.9337,70.9337,6531.0
2023-12-28 15:25:00,74.49,74.5,74.44,74.48,10829.0,70.9242,70.9337,70.8766,70.9147,10829.0
2023-12-28 15:30:00,74.48,74.57,74.47,74.55,9658.0,70.9147,71.0004,70.9052,70.9813,9658.0
2023-12-28 15:35:00,74.54,74.64,74.54,74.63,18180.0,70.9718,71.067,70.9718,71.0575,18180.0
2023-12-28 15:40:00,74.63,74.65,74.59,74.64,19574.0,71.0575,71.0766,71.0194,71.067,19574.0
2023-12-28 15:45:00,74.65,74.68,74.61,74.66,15777.0,71.0766,71.1051,71.0385,71.0861,15777.0
2023-12-28 15:50:00,74.65,74.7,74.62,74.62,34198.0,71.0766,71.1242,71.048,71.048,34198.0
2023-12-28 15:55:00,74.64,74.71,74.56,74.67,103033.0,71.067,71.1337,70.9909,71.0956,103033.0
2023-12-29 09:30:00,74.49,74.49,74.23,74.37,13076.0,70.9242,70.9242,70.6767,70.81,13076.0
2023-12-29 09:35:00,74.41,74.61,74.41,74.49,4208.0,70.848,71.0385,70.848,70.9242,4208.0
2023-12-29 09:40:00,74.53,74.57,74.42,74.45,3027.0,70.9623,71.0004,70.8576,70.8861,3027.0
2023-12-29 09:45:00,74.46,74.5,74.41,74.41,7301.0,70.8956,70.9337,70.848,70.848,7301.0
2023-12-29 09:50:00,74.39,74.44,74.36,74.37,3880.0,70.829,70.8766,70.8004,70.81,3880.0
2023-12-29 09:55:00,74.4,74.4,74.33,74.36,5045.0,70.8385,70.8385,70.7719,70.8004,5045.0
2023-12-29 10:00:00,74.37,74.46,74.36,74.46,5223.0,70.81,70.8956,70.8004,70.8956,5223.0
2023-12-29 10:05:00,74.46,74.54,74.42,74.45,12828.0,70.8956,70.9718,70.8576,70.8861,12828.0
2023-12-29 10:10:00,74.45,74.47,74.4,74.47,2763.0,70.8861,70.9052,70.8385,70.9052,2763.0
2023-12-29 10:15:00,74.47,74.53,74.45,74.52,3716.0,70.9052,70.9623,70.8861,70.9528,3716.0
2023-12-29 10:20:00,74.53,74.6,74.46,74.58,11914.0,70.9623,71.0289,70.8956,71.0099,11914.0
2023-12-29 10:25:00,74.57,74.58,74.48,74.48,3736.0,71.0004,71.0099,70.9147,70.9147,3736.0
2023-12-29 10:30:00,74.51,74.58,74.5,74.54,10490.0,70.9433,71.0099,70.9337,70.9718,10490.0
2023-12-29 10:35:00,74.55,74.58,74.51,74.55,3220.0,70.9813,71.0099,70.9433,70.9813,3220.0
2023-12-29 10:40:00,74.54,74.7,74.52,74.7,7241.0,70.9718,71.1242,70.9528,71.1242,7241.0
2023-12-29 10:45:00,74.71,74.77,74.56,74.65,9865.0,71.1337,71.1908,70.9909,71.0766,9865.0
2023-12-29 10:50:00,74.7,74.76,74.68,74.7,9278.0,71.1242,71.1813,71.1051,71.1242,9278.0
2023-12-29 10:55:00,74.68,74.7,74.65,74.66,6866.0,71.1051,71.1242,71.0766,71.0861,6866.0
2023-12-29 11:00:00,74.66,74.78,74.65,74.77,15147.0,71.0861,71.2003,71.0766,71.1908,15147.0
2023-12-29 11:05:00,74.76,74.81,74.73,74.73,9441.0,71.1813,71.2289,71.1527,71.1527,9441.0
2023-12-29 11:10:00,74.72,74.77,74.7,74.72,4901.0,71.1432,71.1908,71.1242,71.1432,4901.0
2023-12-29 11:15:00,74.72,74.76,74.65,74.75,11528.0,71.1432,71.1813,71.0766,71.1718,11528.0
2023-12-29 11:20:00,74.76,74.76,74.64,74.68,9857.0,71.1813,71.1813,71.067,71.1051,9857.0
2023-12-29 11:25:00,74.69,74.76,74.66,74.69,9168.0,71.1146,71.1813,71.0861,71.1146,9168.0
2023-12-29 11:30:00,74.69,74.74,74.68,74.7,7730.0,71.1146,71.1622,71.1051,71.1242,7730.0
2023-12-29 11:35:00,74.7,74.72,74.63,74.72,8593.0,71.1242,71.1432,71.0575,71.1432,8593.0
2023-12-29 11:40:00,74.72,74.72,74.64,74.67,4530.0,71.1432,71.1432,71.067,71.0956,4530.0
2023-12-29 11:45:00,74.67,74.72,74.66,74.66,6720.0,71.0956,71.1432,71.0861,71.0861,6720.0
2023-12-29 11:50:00,74.65,74.68,74.58,74.59,8940.0,71.0766,71.1051,71.0099,71.0194,8940.0
2023-12-29 11:55:00,74.59,74.65,74.58,74.61,10753.0,71.0194,71.0766,71.0099,71.0385,10753.0
2023-12-29 12:00:00,74.59,74.62,74.5,74.53,14643.0,71.0194,71.048,70.9337,70.9623,14643.0
2023-12-29 12:05:00,74.53,74.54,74.45,74.47,6021.0,70.9623,70.9718,70.8861,70.9052,6021.0
2023-12-29 12:10:00,74.47,74.49,74.35,74.42,7634.0,70.9052,70.9242,70.7909,70.8576,7634.0
2023-12-29 12:15:00,74.41,74.47,74.39,74.47,11081.0,70.848,70.9052,70.829,70.9052,11081.0
2023-12-29 12:20:00,74.48,74.51,74.43,74.45,7475.0,70.9147,70.9433,70.8671,70.8861,7475.0
2023-12-29 12:25:00,74.46,74.48,74.39,74.41,3838.0,70.8956,70.9147,70.829,70.848,3838.0
2023-12-29 12:30:00,74.41,74.42,74.39,74.42,4012.0,70.848,70.8576,70.829,70.8576,4012.0
2023-12-29 12:35:00,74.41,74.48,74.41,74.48,4221.0,70.848,70.9147,70.848,70.9147,4221.0
2023-12-29 12:40:00,74.48,74.5,74.47,74.5,9142.0,70.9147,70.9337,70.9052,70.9337,9142.0
2023-12-29 12:45:00,74.5,74.54,74.44,74.47,5888.0,70.9337,70.9718,70.8766,70.9052,5888.0
2023-12-29 12:50:00,74.48,74.51,74.48,74.49,1222.0,70.9147,70.9433,70.9147,70.9242,1222.0
2023-12-29 12:55:00,74.5,74.59,74.49,74.56,3290.0,70.9337,71.0194,70.9242,70.9909,3290.0
2023-12-29 13:00:00,74.57,74.61,74.52,74.59,4397.0,71.0004,71.0385,70.9528,71.0194,4397.0
2023-12-29 13:05:00,74.58,74.59,74.49,74.49,2042.0,71.0099,71.0194,70.9242,70.9242,2042.0
2023-12-29 13:10:00,74.48,74.54,74.48,74.51,3759.0,70.9147,70.9718,70.9147,70.9433,3759.0
2023-12-29 13:15:00,74.5,74.5,74.45,74.47,4612.0,70.9337,70.9337,70.8861,70.9052,4612.0
2023-12-29 13:20:00,74.47,74.49,74.41,74.41,2430.0,70.9052,70.9242,70.848,70.848,2430.0
2023-12-29 13:25:00,74.38,74.43,74.37,74.41,3585.0,70.8195,70.8671,70.81,70.848,3585.0
2023-12-29 13:30:00,74.41,74.47,74.41,74.42,9376.0,70.848,70.9052,70.848,70.8576,9376.0
2023-12-29 13:35:00,74.42,74.47,74.42,74.47,2547.0,70.8576,70.9052,70.8576,70.9052,2547.0
2023-12-29 13:40:00,74.45,74.45,74.43,74.45,2231.0,70.8861,70.8861,70.8671,70.8861,2231.0
2023-12-29 13:45:00,74.46,74.48,74.42,74.48,5451.0,70.8956,70.9147,70.8576,70.9147,5451.0
2023-12-29 13:50:00,74.47,74.5,74.41,74.41,5754.0,70.9052,70.9337,70.848,70.848,5754.0
2023-12-29 13:55:00,74.4,74.41,74.36,74.36,2506.0,70.8385,70.848,70.8004,70.8004,2506.0
2023-12-29 14:00:00,74.38,74.42,74.36,74.42,5108.0,70.8195,70.8576,70.8004,70.8576,5108.0
2023-12-29 14:05:00,74.4,74.45,74.39,74.42,5509.0,70.8385,70.8861,70.829,70.8576,5509.0
2023-12-29 14:10:00,74.45,74.47,74.41,74.47,7867.0,70.8861,70.9052,70.848,70.9052,7867.0
2023-12-29 14:15:00,74.46,74.51,74.46,74.48,2759.0,70.8956,70.9433,70.8956,70.9147,2759.0
2023-12-29 14:20:00,74.48,74.53,74.48,74.51,5026.0,70.9147,70.9623,70.9147,70.9433,5026.0
2023-12-29 14:25:00,74.53,74.54,74.44,74.48,4806.0,70.9623,70.9718,70.8766,70.9147,4806.0
2023-12-29 14:30:00,74.48,74.51,74.47,74.48,5845.0,70.9147,70.9433,70.9052,70.9147,5845.0
2023-12-29 14:35:00,74.48,74.51,74.47,74.51,5338.0,70.9147,70.9433,70.9052,70.9433,5338.0
2023-12-29 14:40:00,74.5,74.55,74.49,74.53,7536.0,70.9337,70.9813,70.9242,70.9623,7536.0
2023-12-29 14:45:00,74.53,74.58,74.52,74.53,7002.0,70.9623,71.0099,70.9528,70.9623,7002.0
2023-12-29 14:50:00,74.53,74.56,74.53,74.55,4590.0,70.9623,70.9909,70.9623,70.9813,4590.0
2023-12-29 14:55:00,74.55,74.6,74.54,74.58,10310.0,70.9813,71.0289,70.9718,71.0099,10310.0
2023-12-29 15:00:00,74.59,74.59,74.53,74.57,5344.0,71.0194,71.0194,70.9623,71.0004,5344.0
2023-12-29 15:05:00,74.57,74.65,74.55,74.62,6189.0,71.0004,71.0766,70.9813,71.048,6189.0
2023-12-29 15:10:00,74.61,74.64,74.6,74.63,5299.0,71.0385,71.067,71.0289,71.0575,5299.0
2023-12-29 15:15:00,74.62,74.65,74.6,74.61,8938.0,71.048,71.0766,71.0289,71.0385,8938.0
2023-12-29 15:20:00,74.61,74.62,74.55,74.59,7545.0,71.0385,71.048,70.9813,71.0194,7545.0
2023-12-29 15:25:00,74.6,74.68,74.59,74.68,11890.0,71.0289,71.1051,71.0194,71.1051,11890.0
2023-12-29 15:30:00,74.67,74.74,74.64,74.68,13675.0,71.0956,71.1622,71.067,71.1051,13675.0
2023-12-29 15:35:00,74.69,74.74,74.66,74.66,12777.0,71.1146,71.1622,71.0861,71.0861,12777.0
2023-12-29 15:40:00,74.67,74.69,74.63,74.64,12691.0,71.0956,71.1146,71.0575,71.067,12691.0
2023-12-29 15:45:00,74.63,74.67,74.59,74.63,16285.0,71.0575,71.0956,71.0194,71.0575,16285.0
2023-12-29 15:50:00,74.64,74.81,74.61,74.65,35160.0,71.067,71.2289,71.0385,71.0766,35160.0
2023-12-29 15:55:00,74.65,74.84,74.65,74.75,128745.0,71.0766,71.2575,71.0766,71.1718,128745.0
2024-01-02 09:30:00,74.52,74.87,74.23,74.83,31346.0,70.9528,71.286,70.6767,71.2479,31346.0
2024-01-02 09:35:00,74.69,74.79,74.61,74.63,6557.0,71.1146,71.2099,71.0385,71.0575,6557.0
2024-01-02 09:40:00,74.64,75.09,74.64,74.98,13183.0,71.067,71.4955,71.067,71.3908,13183.0
2024-01-02 09:45:00,74.97,75.2,74.94,75.12,15490.0,71.3812,71.6002,71.3527,71.5241,15490.0
2024-01-02 09:50:00,75.12,75.19,74.98,75.14,4666.0,71.5241,71.5907,71.3908,71.5431,4666.0
2024-01-02 09:55:00,75.09,75.28,75.08,75.24,6151.0,71.4955,71.6764,71.486,71.6383,6151.0
2024-01-02 10:00:00,75.18,75.28,75.08,75.18,8998.0,71.5812,71.6764,71.486,71.5812,8998.0
2024-01-02 10:05:00,75.16,75.25,75.14,75.14,16285.0,71.5621,71.6478,71.5431,71.5431,16285.0
2024-01-02 10:10:00,75.18,75.24,75.02,75.04,9612.0,71.5812,71.6383,71.4288,71.4479,9612.0
2024-01-02 10:15:00,75.07,75.26,75.07,75.21,4503.0,71.4764,71.6574,71.4764,71.6097,4503.0
2024-01-02 10:20:00,75.2,75.27,75.18,75.21,2912.0,71.6002,71.6669,71.5812,71.6097,2912.0
2024-01-02 10:25:00,75.22,75.36,75.22,75.32,4699.0,71.6193,71.7526,71.6193,71.7145,4699.0
2024-01-02 10:30:00,75.33,75.35,75.26,75.34,6340.0,71.724,71.743,71.6574,71.7335,6340.0
2024-01-02 10:35:00,75.38,75.47,75.25,75.33,7963.0,71.7716,71.8573,71.6478,71.724,7963.0
2024-01-02 10:40:00,75.34,75.41,75.26,75.37,3678.0,71.7335,71.8002,71.6574,71.7621,3678.0
2024-01-02 10:45:00,75.34,75.48,75.31,75.47,4740.0,71.7335,71.8668,71.705,71.8573,4740.0
2024-01-02 10:50:00,75.49,75.49,75.32,75.35,6220.0,71.8763,71.8763,71.7145,71.743,6220.0
2024-01-02 10:55:00,75.34,75.56,75.33,75.53,10817.0,71.7335,71.943,71.724,71.9144,10817.0
2024-01-02 11:00:00,75.52,75.58,75.51,75.52,16147.0,71.9049,71.962,71.8954,71.9049,16147.0
2024-01-02 11:05:00,75.53,75.62,75.48,75.53,6857.0,71.9144,72.0001,71.8668,71.9144,6857.0
2024-01-02 11:10:00,75.54,75.54,75.38,75.4,11608.0,71.9239,71.9239,71.7716,71.7907,11608.0
2024-01-02 11:15:00,75.39,75.53,75.39,75.46,39734.0,71.7811,71.9144,71.7811,71.8478,39734.0
2024-01-02 11:20:00,75.47,75.5,75.41,75.43,6851.0,71.8573,71.8859,71.8002,71.8192,6851.0
2024-01-02 11:25:00,75.42,75.44,75.33,75.34,14382.0,71.8097,71.8287,71.724,71.7335,14382.0
2024-01-02 11:30:00,75.33,75.41,75.32,75.4,8120.0,71.724,71.8002,71.7145,71.7907,8120.0
2024-01-02 11:35:00,75.39,75.39,75.33,75.37,7273.0,71.7811,71.7811,71.724,71.7621,7273.0
2024-01-02 11:40:00,75.37,75.51,75.37,75.5,5266.0,71.7621,71.8954,71.7621,71.8859,5266.0
2024-01-02 11:45:00,75.48,75.57,75.45,75.51,6961.0,71.8668,71.9525,71.8383,71.8954,6961.0
2024-01-02 11:50:00,75.51,75.53,75.45,75.53,6580.0,71.8954,71.9144,71.8383,71.9144,6580.0
2024-01-02 11:55:00,75.54,75.54,75.49,75.5,3340.0,71.9239,71.9239,71.8763,71.8859,3340.0
2024-01-02 12:00:00,75.5,75.61,75.5,75.56,5686.0,71.8859,71.9906,71.8859,71.943,5686.0
2024-01-02 12:05:00,75.54,75.57,75.48,75.48,13061.0,71.9239,71.9525,71.8668,71.8668,13061.0
2024-01-02 12:10:00,75.49,75.53,75.44,75.44,9124.0,71.8763,71.9144,71.8287,71.8287,9124.0
2024-01-02 12:15:00,75.44,75.5,75.36,75.49,7660.0,71.8287,71.8859,71.7526,71.8763,7660.0
2024-01-02 12:20:00,75.5,75.62,75.48,75.61,5067.0,71.8859,72.0001,71.8668,71.9906,5067.0
2024-01-02 12:25:00,75.61,75.62,75.52,75.6,5456.0,71.9906,72.0001,71.9049,71.9811,5456.0
2024-01-02 12:30:00,75.6,75.77,75.6,75.73,47906.0,71.9811,72.1429,71.9811,72.1049,47906.0
2024-01-02 12:35:00,75.74,75.81,75.74,75.77,8856.0,72.1144,72.181,72.1144,72.1429,8856.0
2024-01-02 12:40:00,75.78,75.82,75.74,75.81,9539.0,72.1525,72.1905,72.1144,72.181,9539.0
2024-01-02 12:45:00,75.8,75.85,75.79,75.82,6967.0,72.1715,72.2191,72.162,72.1905,6967.0
2024-01-02 12:50:00,75.83,75.86,75.77,75.86,10522.0,72.2001,72.2286,72.1429,72.2286,10522.0
2024-01-02 12:55:00,75.86,75.89,75.81,75.88,7773.0,72.2286,72.2572,72.181,72.2477,7773.0
2024-01-02 13:00:00,75.89,75.93,75.84,75.85,10584.0,72.2572,72.2953,72.2096,72.2191,10584.0
2024-01-02 13:05:00,75.81,75.83,75.78,75.82,25527.0,72.181,72.2001,72.1525,72.1905,25527.0
2024-01-02 13:10:00,75.82,75.87,75.81,75.82,6278.0,72.1905,72.2382,72.181,72.1905,6278.0
2024-01-02 13:15:00,75.82,75.97,75.82,75.97,9015.0,72.1905,72.3334,72.1905,72.3334,9015.0
2024-01-02 13:20:00,75.94,75.94,75.86,75.93,7936.0,72.3048,72.3048,72.2286,72.2953,7936.0
2024-01-02 13:25:00,75.92,75.96,75.91,75.91,7570.0,72.2858,72.3238,72.2762,72.2762,7570.0
2024-01-02 13:30:00,75.9,75.91,75.84,75.91,10312.0,72.2667,72.2762,72.2096,72.2762,10312.0
2024-01-02 13:35:00,75.91,75.93,75.86,75.91,7550.0,72.2762,72.2953,72.2286,72.2762,7550.0
2024-01-02 13:40:00,75.91,75.99,75.9,75.96,11268.0,72.2762,72.3524,72.2667,72.3238,11268.0
2024-01-02 13:45:00,75.97,76.07,75.94,76.06,15941.0,72.3334,72.4286,72.3048,72.4191,15941.0
2024-01-02 13:50:00,76.05,76.1,76.03,76.06,19389.0,72.4095,72.4571,72.3905,72.4191,19389.0
2024-01-02 13:55:00,76.08,76.11,76.06,76.06,9916.0,72.4381,72.4667,72.4191,72.4191,9916.0
2024-01-02 14:00:00,76.03,76.19,76.0,76.17,9847.0,72.3905,72.5428,72.3619,72.5238,9847.0
2024-01-02 14:05:00,76.19,76.19,76.05,76.06,17400.0,72.5428,72.5428,72.4095,72.4191,17400.0
2024-01-02 14:10:00,76.09,76.11,75.99,76.11,13330.0,72.4476,72.4667,72.3524,72.4667,13330.0
2024-01-02 14:15:00,76.12,76.19,76.12,76.18,10704.0,72.4762,72.5428,72.4762,72.5333,10704.0
2024-01-02 14:20:00,76.17,76.23,76.1,76.1,31840.0,72.5238,72.5809,72.4571,72.4571,31840.0
2024-01-02 14:25:00,76.08,76.12,76.05,76.11,12002.0,72.4381,72.4762,72.4095,72.4667,12002.0
2024-01-02 14:30:00,76.1,76.13,75.97,75.97,10369.0,72.4571,72.4857,72.3334,72.3334,10369.0
2024-01-02 14:35:00,75.96,76.07,75.96,76.05,8865.0,72.3238,72.4286,72.3238,72.4095,8865.0
2024-01-02 14:40:00,76.06,76.12,76.0,76.04,11524.0,72.4191,72.4762,72.3619,72.4,11524.0
2024-01-02 14:45:00,76.04,76.04,75.94,75.97,10134.0,72.4,72.4,72.3048,72.3334,10134.0
2024-01-02 14:50:00,75.97,76.0,75.85,75.89,19866.0,72.3334,72.3619,72.2191,72.2572,19866.0
2024-01-02 14:55:00,75.85,75.97,75.84,75.96,11269.0,72.2191,72.3334,72.2096,72.3238,11269.0
2024-01-02 15:00:00,75.97,76.04,75.94,75.96,24287.0,72.3334,72.4,72.3048,72.3238,24287.0
2024-01-02 15:05:00,75.96,75.98,75.89,75.96,17667.0,72.3238,72.3429,72.2572,72.3238,17667.0
2024-01-02 15:10:00,75.95,76.0,75.94,75.99,14589.0,72.3143,72.3619,72.3048,72.3524,14589.0
2024-01-02 15:15:00,75.98,76.06,75.94,76.03,14460.0,72.3429,72.4191,72.3048,72.3905,14460.0
2024-01-02 15:20:00,76.02,76.04,75.94,75.97,25289.0,72.381,72.4,72.3048,72.3334,25289.0
2024-01-02 15:25:00,75.97,76.0,75.91,75.92,25296.0,72.3334,72.3619,72.2762,72.2858,25296.0
2024-01-02 15:30:00,75.92,75.93,75.69,75.69,21161.0,72.2858,72.2953,72.0668,72.0668,21161.0
2024-01-02 15:35:00,75.69,75.72,75.6,75.64,21037.0,72.0668,72.0953,71.9811,72.0192,21037.0
2024-01-02 15:40:00,75.63,75.66,75.57,75.63,25743.0,72.0096,72.0382,71.9525,72.0096,25743.0
2024-01-02 15:45:00,75.63,75.67,75.55,75.62,30005.0,72.0096,72.0477,71.9335,72.0001,30005.0
2024-01-02 15:50:00,75.62,75.78,75.56,75.76,65404.0,72.0001,72.1525,71.943,72.1334,65404.0
2024-01-02 15:55:00,75.77,75.9,75.75,75.83,179314.0,72.1429,72.2667,72.1239,72.2001,179314.0
2024-01-03 09:30:00,76.08,76.08,75.65,75.8,34088.0,72.4381,72.4381,72.0287,72.1715,34088.0
2024-01-03 09:35:00,75.74,75.74,75.32,75.62,9445.0,72.1144,72.1144,71.7145,72.0001,9445.0
2024-01-03 09:40:00,75.5,75.51,75.32,75.39,6628.0,71.8859,71.8954,71.7145,71.7811,6628.0
2024-01-03 09:45:00,75.38,75.49,75.32,75.46,10016.0,71.7716,71.8763,71.7145,71.8478,10016.0
2024-01-03 09:50:00,75.49,75.82,75.47,75.77,23157.0,71.8763,72.1905,71.8573,72.1429,23157.0
2024-01-03 09:55:00,75.78,75.83,75.67,75.77,13791.0,72.1525,72.2001,72.0477,72.1429,13791.0
2024-01-03 10:00:00,75.78,75.91,75.65,75.85,15656.0,72.1525,72.2762,72.0287,72.2191,15656.0
2024-01-03 10:05:00,75.84,76.13,75.84,75.95,11698.0,72.2096,72.4857,72.2096,72.3143,11698.0
2024-01-03 10:10:00,75.98,76.02,75.87,75.95,11321.0,72.3429,72.381,72.2382,72.3143,11321.0
2024-01-03 10:15:00,75.95,76.04,75.87,75.95,8008.0,72.3143,72.4,72.2382,72.3143,8008.0
2024-01-03 10:20:00,75.97,76.06,75.89,75.91,8813.0,72.3334,72.4191,72.2572,72.2762,8813.0
2024-01-03 10:25:00,75.91,76.03,75.85,75.85,6082.0,72.2762,72.3905,72.2191,72.2191,6082.0
2024-01-03 10:30:00,75.84,76.0,75.8,76.0,6893.0,72.2096,72.3619,72.1715,72.3619,6893.0
2024-01-03 10:35:00,76.0,76.03,75.86,75.86,13771.0,72.3619,72.3905,72.2286,72.2286,13771.0
2024-01-03 10:40:00,75.85,75.85,75.72,75.82,6048.0,72.2191,72.2191,72.0953,72.1905,6048.0
2024-01-03 10:45:00,75.8,75.82,75.72,75.75,6684.0,72.1715,72.1905,72.0953,72.1239,6684.0
2024-01-03 10:50:00,75.73,75.75,75.65,75.66,5691.0,72.1049,72.1239,72.0287,72.0382,5691.0
2024-01-03 10:55:00,75.66,75.69,75.6,75.62,6222.0,72.0382,72.0668,71.9811,72.0001,6222.0
2024-01-03 11:00:00,75.65,75.76,75.64,75.72,7331.0,72.0287,72.1334,72.0192,72.0953,7331.0
2024-01-03 11:05:00,75.72,75.84,75.72,75.8,8603.0,72.0953,72.2096,72.0953,72.1715,8603.0
2024-01-03 11:10:00,75.81,75.86,75.74,75.86,6124.0,72.181,72.2286,72.1144,72.2286,6124.0
2024-01-03 11:15:00,75.87,75.9,75.77,75.8,11630.0,72.2382,72.2667,72.1429,72.1715,11630.0
2024-01-03 11:20:00,75.83,75.89,75.81,75.82,7127.0,72.2001,72.2572,72.181,72.1905,7127.0
2024-01-03 11:25:00,75.82,75.88,75.76,75.77,6181.0,72.1905,72.2477,72.1334,72.1429,6181.0
2024-01-03 11:30:00,75.79,75.8,75.63,75.71,6886.0,72.162,72.1715,72.0096,72.0858,6886.0
2024-01-03 11:35:00,75.75,75.82,75.75,75.81,13610.0,72.1239,72.1905,72.1239,72.181,13610.0
2024-01-03 11:40:00,75.8,75.8,75.74,75.79,10681.0,72.1715,72.1715,72.1144,72.162,10681.0
2024-01-03 11:45:00,75.77,75.78,75.7,75.78,2892.0,72.1429,72.1525,72.0763,72.1525,2892.0
2024-01-03 11:50:00,75.78,75.82,75.73,75.73,6584.0,72.1525,72.1905,72.1049,72.1049,6584.0
2024-01-03 11:55:00,75.7,75.74,75.67,75.69,5469.0,72.0763,72.1144,72.0477,72.0668,5469.0
2024-01-03 12:00:00,75.71,75.74,75.68,75.69,5969.0,72.0858,72.1144,72.0572,72.0668,5969.0
2024-01-03 12:05:00,75.69,75.75,75.65,75.75,8130.0,72.0668,72.1239,72.0287,72.1239,8130.0
2024-01-03 12:10:00,75.73,75.75,75.67,75.75,8167.0,72.1049,72.1239,72.0477,72.1239,8167.0
2024-01-03 12:15:00,75.75,75.76,75.63,75.63,8846.0,72.1239,72.1334,72.0096,72.0096,8846.0
2024-01-03 12:20:00,75.63,75.63,75.57,75.57,3037.0,72.0096,72.0096,71.9525,71.9525,3037.0
2024-01-03 12:25:00,75.55,75.64,75.55,75.56,14409.0,71.9335,72.0192,71.9335,71.943,14409.0
2024-01-03 12:30:00,75.56,75.63,75.55,75.62,6445.0,71.943,72.0096,71.9335,72.0001,6445.0
2024-01-03 12:35:00,75.61,75.61,75.53,75.55,8629.0,71.9906,71.9906,71.9144,71.9335,8629.0
2024-01-03 12:40:00,75.56,75.63,75.55,75.62,4405.0,71.943,72.0096,71.9335,72.0001,4405.0
2024-01-03 12:45:00,75.61,75.63,75.57,75.61,13090.0,71.9906,72.0096,71.9525,71.9906,13090.0
2024-01-03 12:50:00,75.61,75.61,75.56,75.58,2986.0,71.9906,71.9906,71.943,71.962,2986.0
2024-01-03 12:55:00,75.57,75.58,75.52,75.55,6107.0,71.9525,71.962,71.9049,71.9335,6107.0
2024-01-03 13:00:00,75.56,75.69,75.56,75.63,6941.0,71.943,72.0668,71.943,72.0096,6941.0
2024-01-03 13:05:00,75.63,75.73,75.62,75.73,6893.0,72.0096,72.1049,72.0001,72.1049,6893.0
2024-01-03 13:10:00,75.76,75.77,75.73,75.75,3354.0,72.1334,72.1429,72.1049,72.1239,3354.0
2024-01-03 13:15:00,75.75,75.78,75.75,75.76,5005.0,72.1239,72.1525,72.1239,72.1334,5005.0
2024-01-03 13:20:00,75.76,75.78,75.74,75.78,9539.0,72.1334,72.1525,72.1144,72.1525,9539.0
2024-01-03 13:25:00,75.77,75.8,75.74,75.8,3834.0,72.1429,72.1715,72.1144,72.1715,3834.0
2024-01-03 13:30:00,75.81,75.81,75.73,75.77,3745.0,72.181,72.181,72.1049,72.1429,3745.0
2024-01-03 13:35:00,75.77,75.79,75.74,75.76,4845.0,72.1429,72.162,72.1144,72.1334,4845.0
2024-01-03 13:40:00,75.76,75.82,75.75,75.79,7246.0,72.1334,72.1905,72.1239,72.162,7246.0
2024-01-03 13:45:00,75.78,75.86,75.77,75.86,5237.0,72.1525,72.2286,72.1429,72.2286,5237.0
2024-01-03 13:50:00,75.85,75.93,75.85,75.92,8656.0,72.2191,72.2953,72.2191,72.2858,8656.0
2024-01-03 13:55:00,75.93,75.98,75.91,75.91,8036.0,72.2953,72.3429,72.2762,72.2762,8036.0
2024-01-03 14:00:00,75.87,75.99,75.84,75.87,9734.0,72.2382,72.3524,72.2096,72.2382,9734.0
2024-01-03 14:05:00,75.88,75.91,75.82,75.89,5181.0,72.2477,72.2762,72.1905,72.2572,5181.0
2024-01-03 14:10:00,75.9,75.95,75.85,75.89,10900.0,72.2667,72.3143,72.2191,72.2572,10900.0
2024-01-03 14:15:00,75.89,75.93,75.86,75.9,6093.0,72.2572,72.2953,72.2286,72.2667,6093.0
2024-01-03 14:20:00,75.89,75.96,75.86,75.94,8431.0,72.2572,72.3238,72.2286,72.3048,8431.0
2024-01-03 14:25:00,75.93,76.12,75.93,76.03,19843.0,72.2953,72.4762,72.2953,72.3905,19843.0
2024-01-03 14:30:00,76.04,76.04,75.91,76.02,21861.0,72.4,72.4,72.2762,72.381,21861.0
2024-01-03 14:35:00,76.03,76.03,75.9,75.93,7863.0,72.3905,72.3905,72.2667,72.2953,7863.0
2024-01-03 14:40:00,75.94,75.97,75.88,75.97,10883.0,72.3048,72.3334,72.2477,72.3334,10883.0
2024-01-03 14:45:00,75.97,75.98,75.89,75.89,5933.0,72.3334,72.3429,72.2572,72.2572,5933.0
2024-01-03 14:50:00,75.88,75.89,75.8,75.81,11376.0,72.2477,72.2572,72.1715,72.181,11376.0
2024-01-03 14:55:00,75.81,75.9,75.8,75.8,8718.0,72.181,72.2667,72.1715,72.1715,8718.0
2024-01-03 15:00:00,75.77,75.78,75.61,75.61,19881.0,72.1429,72.1525,71.9906,71.9906,19881.0
2024-01-03 15:05:00,75.62,75.74,75.61,75.74,11284.0,72.0001,72.1144,71.9906,72.1144,11284.0
2024-01-03 15:10:00,75.73,75.74,75.67,75.71,15449.0,72.1049,72.1144,72.0477,72.0858,15449.0
2024-01-03 15:15:00,75.7,75.74,75.63,75.72,16657.0,72.0763,72.1144,72.0096,72.0953,16657.0
2024-01-03 15:20:00,75.73,75.74,75.68,75.68,9415.0,72.1049,72.1144,72.0572,72.0572,9415.0
2024-01-03 15:25:00,75.68,75.71,75.6,75.69,62947.0,72.0572,72.0858,71.9811,72.0668,62947.0
2024-01-03 15:30:00,75.68,75.77,75.64,75.75,16122.0,72.0572,72.1429,72.0192,72.1239,16122.0
2024-01-03 15:35:00,75.76,75.77,75.62,75.7,18325.0,72.1334,72.1429,72.0001,72.0763,18325.0
2024-01-03 15:40:00,75.71,75.75,75.69,75.73,22696.0,72.0858,72.1239,72.0668,72.1049,22696.0
2024-01-03 15:45:00,75.73,75.9,75.69,75.87,32628.0,72.1049,72.2667,72.0668,72.2382,32628.0
2024-01-03 15:50:00,75.87,76.01,75.84,75.9,69442.0,72.2382,72.3715,72.2096,72.2667,69442.0
2024-01-03 15:55:00,75.91,76.12,75.91,76.01,215343.0,72.2762,72.4762,72.2762,72.3715,215343.0
2024-01-04 09:30:00,76.27,76.57,75.94,76.45,36126.0,72.619,72.9046,72.3048,72.7904,36126.0
2024-01-04 09:35:00,76.37,76.66,76.3,76.51,12941.0,72.7142,72.9903,72.6476,72.8475,12941.0
2024-01-04 09:40:00,76.49,76.82,76.49,76.58,12355.0,72.8285,73.1427,72.8285,72.9142,12355.0
2024-01-04 09:45:00,76.57,76.66,76.48,76.52,6380.0,72.9046,72.9903,72.819,72.857,6380.0
2024-01-04 09:50:00,76.62,76.67,76.54,76.59,6063.0,72.9523,72.9999,72.8761,72.9237,6063.0
2024-01-04 09:55:00,76.58,76.73,76.57,76.64,5784.0,72.9142,73.057,72.9046,72.9713,5784.0
2024-01-04 10:00:00,76.67,76.76,76.56,76.6,6054.0,72.9999,73.0855,72.8951,72.9332,6054.0
2024-01-04 10:05:00,76.56,76.61,76.47,76.61,6189.0,72.8951,72.9427,72.8094,72.9427,6189.0
2024-01-04 10:10:00,76.59,76.62,76.45,76.5,9481.0,72.9237,72.9523,72.7904,72.838,9481.0
2024-01-04 10:15:00,76.5,76.53,76.47,76.5,3778.0,72.838,72.8666,72.8094,72.838,3778.0
2024-01-04 10:20:00,76.49,76.56,76.45,76.47,11342.0,72.8285,72.8951,72.7904,72.8094,11342.0
2024-01-04 10:25:00,76.49,76.56,76.46,76.5,9074.0,72.8285,72.8951,72.7999,72.838,9074.0
2024-01-04 10:30:00,76.51,76.65,76.46,76.64,4953.0,72.8475,72.9808,72.7999,72.9713,4953.0
2024-01-04 10:35:00,76.63,76.65,76.52,76.57,8444.0,72.9618,72.9808,72.857,72.9046,8444.0
2024-01-04 10:40:00,76.58,76.7,76.57,76.67,5155.0,72.9142,73.0284,72.9046,72.9999,5155.0
2024-01-04 10:45:00,76.66,76.73,76.62,76.69,13627.0,72.9903,73.057,72.9523,73.0189,13627.0
2024-01-04 10:50:00,76.7,76.73,76.66,76.67,8028.0,73.0284,73.057,72.9903,72.9999,8028.0
2024-01-04 10:55:00,76.67,76.74,76.63,76.65,11630.0,72.9999,73.0665,72.9618,72.9808,11630.0
2024-01-04 11:00:00,76.64,76.66,76.53,76.54,15867.0,72.9713,72.9903,72.8666,72.8761,15867.0
2024-01-04 11:05:00,76.55,76.6,76.5,76.58,6019.0,72.8856,72.9332,72.838,72.9142,6019.0
2024-01-04 11:10:00,76.58,76.58,76.52,76.55,9162.0,72.9142,72.9142,72.857,72.8856,9162.0
2024-01-04 11:15:00,76.54,76.61,76.54,76.55,5657.0,72.8761,72.9427,72.8761,72.8856,5657.0
2024-01-04 11:20:00,76.58,76.66,76.58,76.63,6847.0,72.9142,72.9903,72.9142,72.9618,6847.0
2024-01-04 11:25:00,76.62,76.65,76.55,76.65,4517.0,72.9523,72.9808,72.8856,72.9808,4517.0
2024-01-04 11:30:00,76.66,76.66,76.52,76.52,2941.0,72.9903,72.9903,72.857,72.857,2941.0
2024-01-04 11:35:00,76.51,76.61,76.49,76.61,4881.0,72.8475,72.9427,72.8285,72.9427,4881.0
2024-01-04 11:40:00,76.61,76.61,76.47,76.48,3078.0,72.9427,72.9427,72.8094,72.819,3078.0
2024-01-04 11:45:00,76.48,76.55,76.48,76.52,3734.0,72.819,72.8856,72.819,72.857,3734.0
2024-01-04 11:50:00,76.5,76.52,76.46,76.52,2600.0,72.838,72.857,72.7999,72.857,2600.0
2024-01-04 11:55:00,76.52,76.54,76.51,76.51,2796.0,72.857,72.8761,72.8475,72.8475,2796.0
2024-01-04 12:00:00,76.52,76.53,76.47,76.49,6799.0,72.857,72.8666,72.8094,72.8285,6799.0
2024-01-04 12:05:00,76.51,76.52,76.46,76.51,8125.0,72.8475,72.857,72.7999,72.8475,8125.0
2024-01-04 12:10:00,76.5,76.51,76.44,76.48,4449.0,72.838,72.8475,72.7809,72.819,4449.0
2024-01-04 12:15:00,76.48,76.58,76.48,76.5,8157.0,72.819,72.9142,72.819,72.838,8157.0
2024-01-04 12:20:00,76.51,76.51,76.36,76.36,18028.0,72.8475,72.8475,72.7047,72.7047,18028.0
2024-01-04 12:25:00,76.37,76.45,76.37,76.4,11902.0,72.7142,72.7904,72.7142,72.7428,11902.0
2024-01-04 12:30:00,76.37,76.37,76.25,76.28,8286.0,72.7142,72.7142,72.6,72.6285,8286.0
2024-01-04 12:35:00,76.28,76.4,76.27,76.31,18382.0,72.6285,72.7428,72.619,72.6571,18382.0
2024-01-04 12:40:00,76.3,76.4,76.3,76.37,3989.0,72.6476,72.7428,72.6476,72.7142,3989.0
2024-01-04 12:45:00,76.38,76.4,76.33,76.4,8068.0,72.7237,72.7428,72.6761,72.7428,8068.0
2024-01-04 12:50:00,76.4,76.4,76.28,76.28,5093.0,72.7428,72.7428,72.6285,72.6285,5093.0
2024-01-04 12:55:00,76.28,76.29,76.25,76.28,3898.0,72.6285,72.638,72.6,72.6285,3898.0
2024-01-04 13:00:00,76.28,76.32,76.23,76.29,5483.0,72.6285,72.6666,72.5809,72.638,5483.0
2024-01-04 13:05:00,76.3,76.31,76.23,76.25,6815.0,72.6476,72.6571,72.5809,72.6,6815.0
2024-01-04 13:10:00,76.23,76.29,76.22,76.27,7453.0,72.5809,72.638,72.5714,72.619,7453.0
2024-01-04 13:15:00,76.27,76.29,76.19,76.2,4006.0,72.619,72.638,72.5428,72.5524,4006.0
2024-01-04 13:20:00,76.2,76.21,76.17,76.2,3379.0,72.5524,72.5619,72.5238,72.5524,3379.0
2024-01-04 13:25:00,76.17,76.2,76.17,76.18,3979.0,72.5238,72.5524,72.5238,72.5333,3979.0
2024-01-04 13:30:00,76.17,76.17,76.07,76.08,3994.0,72.5238,72.5238,72.4286,72.4381,3994.0
2024-01-04 13:35:00,76.07,76.07,76.0,76.06,2421.0,72.4286,72.4286,72.3619,72.4191,2421.0
2024-01-04 13:40:00,76.07,76.21,76.07,76.17,18917.0,72.4286,72.5619,72.4286,72.5238,18917.0
2024-01-04 13:45:00,76.17,76.18,76.14,76.15,4665.0,72.5238,72.5333,72.4952,72.5047,4665.0
2024-01-04 13:50:00,76.15,76.25,76.15,76.22,4165.0,72.5047,72.6,72.5047,72.5714,4165.0
2024-01-04 13:55:00,76.21,76.23,76.15,76.18,5036.0,72.5619,72.5809,72.5047,72.5333,5036.0
2024-01-04 14:00:00,76.19,76.23,76.13,76.16,5786.0,72.5428,72.5809,72.4857,72.5143,5786.0
2024-01-04 14:05:00,76.16,76.18,76.11,76.16,11311.0,72.5143,72.5333,72.4667,72.5143,11311.0
2024-01-04 14:10:00,76.16,76.27,76.16,76.27,9064.0,72.5143,72.619,72.5143,72.619,9064.0
2024-01-04 14:15:00,76.27,76.27,76.21,76.23,6612.0,72.619,72.619,72.5619,72.5809,6612.0
2024-01-04 14:20:00,76.23,76.27,76.2,76.2,9141.0,72.5809,72.619,72.5524,72.5524,9141.0
2024-01-04 14:25:00,76.2,76.25,76.19,76.24,6906.0,72.5524,72.6,72.5428,72.5904,6906.0
2024-01-04 14:30:00,76.23,76.25,76.21,76.21,4786.0,72.5809,72.6,72.5619,72.5619,4786.0
2024-01-04 14:35:00,76.21,76.28,76.18,76.27,6929.0,72.5619,72.6285,72.5333,72.619,6929.0
2024-01-04 14:40:00,76.28,76.29,76.18,76.19,8758.0,72.6285,72.638,72.5333,72.5428,8758.0
2024-01-04 14:45:00,76.2,76.28,76.19,76.28,9279.0,72.5524,72.6285,72.5428,72.6285,9279.0
2024-01-04 14:50:00,76.29,76.34,76.24,76.24,6781.0,72.638,72.6857,72.5904,72.5904,6781.0
2024-01-04 14:55:00,76.24,76.26,76.2,76.21,8109.0,72.5904,72.6095,72.5524,72.5619,8109.0
2024-01-04 15:00:00,76.2,76.2,76.11,76.17,7691.0,72.5524,72.5524,72.4667,72.5238,7691.0
2024-01-04 15:05:00,76.18,76.26,76.18,76.24,6774.0,72.5333,72.6095,72.5333,72.5904,6774.0
2024-01-04 15:10:00,76.25,76.32,76.24,76.27,14739.0,72.6,72.6666,72.5904,72.619,14739.0
2024-01-04 15:15:00,76.28,76.31,76.22,76.22,12493.0,72.6285,72.6571,72.5714,72.5714,12493.0
2024-01-04 15:20:00,76.23,76.28,76.21,76.21,10291.0,72.5809,72.6285,72.5619,72.5619,10291.0
2024-01-04 15:25:00,76.21,76.22,76.12,76.16,9522.0,72.5619,72.5714,72.4762,72.5143,9522.0
2024-01-04 15:30:00,76.17,76.23,76.14,76.19,14380.0,72.5238,72.5809,72.4952,72.5428,14380.0
2024-01-04 15:35:00,76.2,76.25,76.16,76.25,15903.0,72.5524,72.6,72.5143,72.6,15903.0
2024-01-04 15:40:00,76.25,76.29,76.22,76.28,23318.0,72.6,72.638,72.5714,72.6285,23318.0
2024-01-04 15:45:00,76.28,76.31,76.25,76.26,31060.0,72.6285,72.6571,72.6,72.6095,31060.0
2024-01-04 15:50:00,76.26,76.27,76.03,76.05,54296.0,72.6095,72.619,72.3905,72.4095,54296.0
2024-01-04 15:55:00,76.06,76.07,75.92,75.98,169451.0,72.4191,72.4286,72.2858,72.3429,169451.0
2024-01-05 09:30:00,75.83,75.93,75.55,75.86,19088.0,72.2001,72.2953,71.9335,72.2286,19088.0
2024-01-05 09:35:00,75.9,76.11,75.82,76.11,6545.0,72.2667,72.4667,72.1905,72.4667,6545.0
2024-01-05 09:40:00,76.1,76.12,75.89,76.0,6534.0,72.4571,72.4762,72.2572,72.3619,6534.0
2024-01-05 09:45:00,76.0,76.19,75.98,76.03,6389.0,72.3619,72.5428,72.3429,72.3905,6389.0
2024-01-05 09:50:00,76.04,76.22,76.01,76.14,10285.0,72.4,72.5714,72.3715,72.4952,10285.0
2024-01-05 09:55:00,76.1,76.18,76.01,76.17,7554.0,72.4571,72.5333,72.3715,72.5238,7554.0
2024-01-05 10:00:00,76.2,76.43,76.19,76.37,5638.0,72.5524,72.7713,72.5428,72.7142,5638.0
2024-01-05 10:05:00,76.43,76.61,76.41,76.53,14257.0,72.7713,72.9427,72.7523,72.8666,14257.0
2024-01-05 10:10:00,76.57,76.63,76.47,76.53,27813.0,72.9046,72.9618,72.8094,72.8666,27813.0
2024-01-05 10:15:00,76.53,76.54,76.39,76.47,19972.0,72.8666,72.8761,72.7333,72.8094,19972.0
2024-01-05 10:20:00,76.48,76.52,76.39,76.51,10017.0,72.819,72.857,72.7333,72.8475,10017.0
2024-01-05 10:25:00,76.53,76.55,76.33,76.35,7760.0,72.8666,72.8856,72.6761,72.6952,7760.0
2024-01-05 10:30:00,76.36,76.5,76.34,76.48,6371.0,72.7047,72.838,72.6857,72.819,6371.0
2024-01-05 10:35:00,76.5,76.59,76.45,76.51,69218.0,72.838,72.9237,72.7904,72.8475,69218.0
2024-01-05 10:40:00,76.5,76.58,76.47,76.58,17435.0,72.838,72.9142,72.8094,72.9142,17435.0
2024-01-05 10:45:00,76.58,76.6,76.41,76.45,10652.0,72.9142,72.9332,72.7523,72.7904,10652.0
2024-01-05 10:50:00,76.45,76.65,76.43,76.64,14820.0,72.7904,72.9808,72.7713,72.9713,14820.0
2024-01-05 10:55:00,76.64,76.76,76.62,76.69,14773.0,72.9713,73.0855,72.9523,73.0189,14773.0
2024-01-05 11:00:00,76.7,76.74,76.64,76.65,6974.0,73.0284,73.0665,72.9713,72.9808,6974.0
2024-01-05 11:05:00,76.66,76.84,76.62,76.83,25461.0,72.9903,73.1617,72.9523,73.1522,25461.0
2024-01-05 11:10:00,76.84,76.84,76.75,76.78,9425.0,73.1617,73.1617,73.076,73.1046,9425.0
2024-01-05 11:15:00,76.78,76.8,76.54,76.59,24558.0,73.1046,73.1236,72.8761,72.9237,24558.0
2024-01-05 11:20:00,76.61,76.61,76.5,76.5,7658.0,72.9427,72.9427,72.838,72.838,7658.0
2024-01-05 11:25:00,76.49,76.52,76.43,76.47,10407.0,72.8285,72.857,72.7713,72.8094,10407.0
2024-01-05 11:30:00,76.5,76.5,76.38,76.42,13015.0,72.838,72.838,72.7237,72.7618,13015.0
2024-01-05 11:35:00,76.41,76.41,76.22,76.25,19104.0,72.7523,72.7523,72.5714,72.6,19104.0
2024-01-05 11:40:00,76.23,76.36,76.23,76.34,5634.0,72.5809,72.7047,72.5809,72.6857,5634.0
2024-01-05 11:45:00,76.33,76.33,76.27,76.28,7542.0,72.6761,72.6761,72.619,72.6285,7542.0
2024-01-05 11:50:00,76.28,76.29,76.22,76.23,9468.0,72.6285,72.638,72.5714,72.5809,9468.0
2024-01-05 11:55:00,76.21,76.22,76.15,76.2,10150.0,72.5619,72.5714,72.5047,72.5524,10150.0
2024-01-05 12:00:00,76.2,76.25,76.13,76.13,7862.0,72.5524,72.6,72.4857,72.4857,7862.0
2024-01-05 12:05:00,76.13,76.2,76.1,76.12,12256.0,72.4857,72.5524,72.4571,72.4762,12256.0
2024-01-05 12:10:00,76.12,76.24,76.08,76.23,22370.0,72.4762,72.5904,72.4381,72.5809,22370.0
2024-01-05 12:15:00,76.23,76.3,76.19,76.28,18360.0,72.5809,72.6476,72.5428,72.6285,18360.0
2024-01-05 12:20:00,76.28,76.36,76.27,76.27,48417.0,72.6285,72.7047,72.619,72.619,48417.0
2024-01-05 12:25:00,76.27,76.3,76.24,76.24,18600.0,72.619,72.6476,72.5904,72.5904,18600.0
2024-01-05 12:30:00,76.23,76.25,76.1,76.11,27454.0,72.5809,72.6,72.4571,72.4667,27454.0
2024-01-05 12:35:00,76.11,76.27,76.1,76.17,24695.0,72.4667,72.619,72.4571,72.5238,24695.0
2024-01-05 12:40:00,76.18,76.31,76.18,76.3,21656.0,72.5333,72.6571,72.5333,72.6476,21656.0
2024-01-05 12:45:00,76.3,76.3,76.21,76.24,21069.0,72.6476,72.6476,72.5619,72.5904,21069.0
2024-01-05 12:50:00,76.24,76.27,76.18,76.19,21481.0,72.5904,72.619,72.5333,72.5428,21481.0
2024-01-05 12:55:00,76.18,76.24,76.13,76.2,34395.0,72.5333,72.5904,72.4857,72.5524,34395.0
2024-01-05 13:00:00,76.2,76.2,76.08,76.09,18680.0,72.5524,72.5524,72.4381,72.4476,18680.0
2024-01-05 13:05:00,76.09,76.11,76.0,76.08,16040.0,72.4476,72.4667,72.3619,72.4381,16040.0
2024-01-05 13:10:00,76.07,76.23,76.07,76.18,22857.0,72.4286,72.5809,72.4286,72.5333,22857.0
2024-01-05 13:15:00,76.19,76.2,76.09,76.14,17206.0,72.5428,72.5524,72.4476,72.4952,17206.0
2024-01-05 13:20:00,76.14,76.31,76.13,76.3,15773.0,72.4952,72.6571,72.4857,72.6476,15773.0
2024-01-05 13:25:00,76.29,76.34,76.27,76.32,18984.0,72.638,72.6857,72.619,72.6666,18984.0
2024-01-05 13:30:00,76.32,76.37,76.25,76.28,13123.0,72.6666,72.7142,72.6,72.6285,13123.0
2024-01-05 13:35:00,76.28,76.4,76.24,76.4,13308.0,72.6285,72.7428,72.5904,72.7428,13308.0
2024-01-05 13:40:00,76.4,76.43,76.35,76.37,12831.0,72.7428,72.7713,72.6952,72.7142,12831.0
2024-01-05 13:45:00,76.37,76.45,76.37,76.4,11229.0,72.7142,72.7904,72.7142,72.7428,11229.0
2024-01-05 13:50:00,76.4,76.45,76.35,76.45,11896.0,72.7428,72.7904,72.6952,72.7904,11896.0
2024-01-05 13:55:00,76.45,76.56,76.44,76.53,13268.0,72.7904,72.8951,72.7809,72.8666,13268.0
2024-01-05 14:00:00,76.53,76.56,76.47,76.5,10155.0,72.8666,72.8951,72.8094,72.838,10155.0
2024-01-05 14:05:00,76.5,76.56,76.49,76.53,9418.0,72.838,72.8951,72.8285,72.8666,9418.0
2024-01-05 14:10:00,76.53,76.58,76.46,76.48,9365.0,72.8666,72.9142,72.7999,72.819,9365.0
2024-01-05 14:15:00,76.48,76.54,76.43,76.43,8019.0,72.819,72.8761,72.7713,72.7713,8019.0
2024-01-05 14:20:00,76.42,76.48,76.41,76.44,6839.0,72.7618,72.819,72.7523,72.7809,6839.0
2024-01-05 14:25:00,76.42,76.46,76.4,76.4,7144.0,72.7618,72.7999,72.7428,72.7428,7144.0
2024-01-05 14:30:00,76.37,76.42,76.37,76.4,7747.0,72.7142,72.7618,72.7142,72.7428,7747.0
2024-01-05 14:35:00,76.4,76.46,76.39,76.39,7255.0,72.7428,72.7999,72.7333,72.7333,7255.0
2024-01-05 14:40:00,76.38,76.39,76.32,76.36,6850.0,72.7237,72.7333,72.6666,72.7047,6850.0
2024-01-05 14:45:00,76.35,76.37,76.29,76.35,11391.0,72.6952,72.7142,72.638,72.6952,11391.0
2024-01-05 14:50:00,76.34,76.37,76.27,76.29,9737.0,72.6857,72.7142,72.619,72.638,9737.0
2024-01-05 14:55:00,76.27,76.3,76.22,76.28,11726.0,72.619,72.6476,72.5714,72.6285,11726.0
2024-01-05 15:00:00,76.27,76.38,76.24,76.34,13226.0,72.619,72.7237,72.5904,72.6857,13226.0
2024-01-05 15:05:00,76.34,76.35,76.28,76.33,58158.0,72.6857,72.6952,72.6285,72.6761,58158.0
2024-01-05 15:10:00,76.34,76.41,76.27,76.37,13986.0,72.6857,72.7523,72.619,72.7142,13986.0
2024-01-05 15:15:00,76.33,76.33,76.15,76.16,10849.0,72.6761,72.6761,72.5047,72.5143,10849.0
2024-01-05 15:20:00,76.16,76.21,76.13,76.16,15566.0,72.5143,72.5619,72.4857,72.5143,15566.0
2024-01-05 15:25:00,76.16,76.17,76.06,76.11,13961.0,72.5143,72.5238,72.4191,72.4667,13961.0
2024-01-05 15:30:00,76.1,76.13,76.04,76.1,20861.0,72.4571,72.4857,72.4,72.4571,20861.0
2024-01-05 15:35:00,76.11,76.18,76.06,76.16,19897.0,72.4667,72.5333,72.4191,72.5143,19897.0
2024-01-05 15:40:00,76.16,76.26,76.11,76.26,33040.0,72.5143,72.6095,72.4667,72.6095,33040.0
2024-01-05 15:45:00,76.26,76.28,76.2,76.27,26680.0,72.6095,72.6285,72.5524,72.619,26680.0
2024-01-05 15:50:00,76.28,76.45,76.28,76.38,65369.0,72.6285,72.7904,72.6285,72.7237,65369.0
2024-01-05 15:55:00,76.38,76.48,76.38,76.41,160590.0,72.7237,72.819,72.7237,72.7523,160590.0
2024-01-08 09:30:00,76.22,76.35,75.97,76.35,31307.0,72.5714,72.6952,72.3334,72.6952,31307.0
2024-01-08 09:35:00,76.36,76.36,76.19,76.31,6472.0,72.7047,72.7047,72.5428,72.6571,6472.0
2024-01-08 09:40:00,76.31,76.4,76.14,76.18,4684.0,72.6571,72.7428,72.4952,72.5333,4684.0
2024-01-08 09:45:00,76.22,76.26,76.12,76.23,5099.0,72.5714,72.6095,72.4762,72.5809,5099.0
2024-01-08 09:50:00,76.21,76.3,76.02,76.06,7704.0,72.5619,72.6476,72.381,72.4191,7704.0
2024-01-08 09:55:00,76.07,76.17,76.07,76.12,5535.0,72.4286,72.5238,72.4286,72.4762,5535.0
2024-01-08 10:00:00,76.14,76.14,76.0,76.07,12452.0,72.4952,72.4952,72.3619,72.4286,12452.0
2024-01-08 10:05:00,76.08,76.13,76.05,76.1,6319.0,72.4381,72.4857,72.4095,72.4571,6319.0
2024-01-08 10:10:00,76.12,76.21,76.11,76.13,11593.0,72.4762,72.5619,72.4667,72.4857,11593.0
2024-01-08 10:15:00,76.12,76.19,76.08,76.08,7728.0,72.4762,72.5428,72.4381,72.4381,7728.0
2024-01-08 10:20:00,76.1,76.17,76.05,76.17,6761.0,72.4571,72.5238,72.4095,72.5238,6761.0
2024-01-08 10:25:00,76.17,76.2,76.12,76.15,4356.0,72.5238,72.5524,72.4762,72.5047,4356.0
2024-01-08 10:30:00,76.15,76.22,76.15,76.15,5009.0,72.5047,72.5714,72.5047,72.5047,5009.0
2024-01-08 10:35:00,76.14,76.16,76.07,76.07,5023.0,72.4952,72.5143,72.4286,72.4286,5023.0
2024-01-08 10:40:00,76.08,76.19,76.04,76.17,6171.0,72.4381,72.5428,72.4,72.5238,6171.0
2024-01-08 10:45:00,76.16,76.16,76.06,76.14,3801.0,72.5143,72.5143,72.4191,72.4952,3801.0
2024-01-08 10:50:00,76.15,76.22,76.11,76.2,7408.0,72.5047,72.5714,72.4667,72.5524,7408.0
2024-01-08 10:55:00,76.23,76.27,76.21,76.27,5428.0,72.5809,72.619,72.5619,72.619,5428.0
2024-01-08 11:00:00,76.28,76.3,76.19,76.2,16174.0,72.6285,72.6476,72.5428,72.5524,16174.0
2024-01-08 11:05:00,76.2,76.34,76.2,76.32,7445.0,72.5524,72.6857,72.5524,72.6666,7445.0
2024-01-08 11:10:00,76.34,76.34,76.28,76.31,10382.0,72.6857,72.6857,72.6285,72.6571,10382.0
2024-01-08 11:15:00,76.28,76.36,76.27,76.33,5278.0,72.6285,72.7047,72.619,72.6761,5278.0
2024-01-08 11:20:00,76.31,76.4,76.31,76.38,29280.0,72.6571,72.7428,72.6571,72.7237,29280.0
2024-01-08 11:25:00,76.38,76.48,76.38,76.45,7464.0,72.7237,72.819,72.7237,72.7904,7464.0
2024-01-08 11:30:00,76.47,76.47,76.36,76.38,13135.0,72.8094,72.8094,72.7047,72.7237,13135.0
2024-01-08 11:35:00,76.37,76.49,76.36,76.45,7999.0,72.7142,72.8285,72.7047,72.7904,7999.0
2024-01-08 11:40:00,76.45,76.55,76.44,76.55,13450.0,72.7904,72.8856,72.7809,72.8856,13450.0
2024-01-08 11:45:00,76.57,76.61,76.52,76.53,5413.0,72.9046,72.9427,72.857,72.8666,5413.0
2024-01-08 11:50:00,76.51,76.61,76.51,76.58,20118.0,72.8475,72.9427,72.8475,72.9142,20118.0
2024-01-08 11:55:00,76.57,76.65,76.55,76.6,12470.0,72.9046,72.9808,72.8856,72.9332,12470.0
2024-01-08 12:00:00,76.62,76.68,76.61,76.61,5196.0,72.9523,73.0094,72.9427,72.9427,5196.0
2024-01-08 12:05:00,76.59,76.66,76.59,76.64,5012.0,72.9237,72.9903,72.9237,72.9713,5012.0
2024-01-08 12:10:00,76.64,76.68,76.61,76.64,4915.0,72.9713,73.0094,72.9427,72.9713,4915.0
2024-01-08 12:15:00,76.65,76.68,76.59,76.59,6950.0,72.9808,73.0094,72.9237,72.9237,6950.0
2024-01-08 12:20:00,76.59,76.59,76.48,76.55,11173.0,72.9237,72.9237,72.819,72.8856,11173.0
2024-01-08 12:25:00,76.57,76.58,76.52,76.53,10385.0,72.9046,72.9142,72.857,72.8666,10385.0
2024-01-08 12:30:00,76.54,76.54,76.46,76.51,5037.0,72.8761,72.8761,72.7999,72.8475,5037.0
2024-01-08 12:35:00,76.52,76.56,76.51,76.54,5635.0,72.857,72.8951,72.8475,72.8761,5635.0
2024-01-08 12:40:00,76.54,76.54,76.42,76.45,7861.0,72.8761,72.8761,72.7618,72.7904,7861.0
2024-01-08 12:45:00,76.45,76.56,76.45,76.52,4484.0,72.7904,72.8951,72.7904,72.857,4484.0
2024-01-08 12:50:00,76.53,76.56,76.53,76.56,5538.0,72.8666,72.8951,72.8666,72.8951,5538.0
2024-01-08 12:55:00,76.56,76.57,76.51,76.55,5756.0,72.8951,72.9046,72.8475,72.8856,5756.0
2024-01-08 13:00:00,76.56,76.57,76.52,76.53,4395.0,72.8951,72.9046,72.857,72.8666,4395.0
2024-01-08 13:05:00,76.54,76.61,76.54,76.56,11942.0,72.8761,72.9427,72.8761,72.8951,11942.0
2024-01-08 13:10:00,76.55,76.56,76.48,76.56,6024.0,72.8856,72.8951,72.819,72.8951,6024.0
2024-01-08 13:15:00,76.56,76.56,76.52,76.52,5054.0,72.8951,72.8951,72.857,72.857,5054.0
2024-01-08 13:20:00,76.53,76.57,76.51,76.53,6897.0,72.8666,72.9046,72.8475,72.8666,6897.0
2024-01-08 13:25:00,76.54,76.55,76.51,76.52,5328.0,72.8761,72.8856,72.8475,72.857,5328.0
2024-01-08 13:30:00,76.52,76.54,76.42,76.42,3526.0,72.857,72.8761,72.7618,72.7618,3526.0
2024-01-08 13:35:00,76.42,76.42,76.35,76.37,16130.0,72.7618,72.7618,72.6952,72.7142,16130.0
2024-01-08 13:40:00,76.36,76.45,76.36,76.44,6893.0,72.7047,72.7904,72.7047,72.7809,6893.0
2024-01-08 13:45:00,76.44,76.47,76.39,76.39,10097.0,72.7809,72.8094,72.7333,72.7333,10097.0
2024-01-08 13:50:00,76.38,76.4,76.34,76.4,12066.0,72.7237,72.7428,72.6857,72.7428,12066.0
2024-01-08 13:55:00,76.39,76.43,76.35,76.43,8466.0,72.7333,72.7713,72.6952,72.7713,8466.0
2024-01-08 14:00:00,76.43,76.44,76.33,76.36,9336.0,72.7713,72.7809,72.6761,72.7047,9336.0
2024-01-08 14:05:00,76.35,76.39,76.34,76.36,2844.0,72.6952,72.7333,72.6857,72.7047,2844.0
2024-01-08 14:10:00,76.35,76.47,76.34,76.47,13702.0,72.6952,72.8094,72.6857,72.8094,13702.0
2024-01-08 14:15:00,76.49,76.51,76.47,76.47,6698.0,72.8285,72.8475,72.8094,72.8094,6698.0
2024-01-08 14:20:00,76.47,76.54,76.41,76.53,6358.0,72.8094,72.8761,72.7523,72.8666,6358.0
2024-01-08 14:25:00,76.54,76.59,76.5,76.5,7408.0,72.8761,72.9237,72.838,72.838,7408.0
2024-01-08 14:30:00,76.52,76.64,76.52,76.61,10696.0,72.857,72.9713,72.857,72.9427,10696.0
2024-01-08 14:35:00,76.6,76.6,76.56,76.57,5244.0,72.9332,72.9332,72.8951,72.9046,5244.0
2024-01-08 14:40:00,76.57,76.73,76.56,76.68,11299.0,72.9046,73.057,72.8951,73.0094,11299.0
2024-01-08 14:45:00,76.68,76.76,76.66,76.75,8273.0,73.0094,73.0855,72.9903,73.076,8273.0
2024-01-08 14:50:00,76.75,76.77,76.7,76.7,6354.0,73.076,73.0951,73.0284,73.0284,6354.0
2024-01-08 14:55:00,76.7,76.8,76.7,76.76,19360.0,73.0284,73.1236,73.0284,73.0855,19360.0
2024-01-08 15:00:00,76.75,76.78,76.7,76.78,11900.0,73.076,73.1046,73.0284,73.1046,11900.0
2024-01-08 15:05:00,76.76,76.8,76.72,76.76,14944.0,73.0855,73.1236,73.0475,73.0855,14944.0
2024-01-08 15:10:00,76.77,76.78,76.68,76.69,8489.0,73.0951,73.1046,73.0094,73.0189,8489.0
2024-01-08 15:15:00,76.7,76.81,76.7,76.75,9296.0,73.0284,73.1332,73.0284,73.076,9296.0
2024-01-08 15:20:00,76.76,76.76,76.71,76.73,16911.0,73.0855,73.0855,73.0379,73.057,16911.0
2024-01-08 15:25:00,76.74,76.76,76.68,76.75,10040.0,73.0665,73.0855,73.0094,73.076,10040.0
2024-01-08 15:30:00,76.75,76.82,76.73,76.82,15245.0,73.076,73.1427,73.057,73.1427,15245.0
2024-01-08 15:35:00,76.81,76.9,76.79,76.9,17621.0,73.1332,73.2188,73.1141,73.2188,17621.0
2024-01-08 15:40:00,76.9,76.97,76.87,76.89,24660.0,73.2188,73.2855,73.1903,73.2093,24660.0
2024-01-08 15:45:00,76.89,76.92,76.82,76.83,37491.0,73.2093,73.2379,73.1427,73.1522,37491.0
2024-01-08 15:50:00,76.83,77.01,76.83,77.01,79115.0,73.1522,73.3236,73.1522,73.3236,79115.0
2024-01-08 15:55:00,77.03,77.06,76.96,76.96,187328.0,73.3426,73.3712,73.276,73.276,187328.0
2024-01-09 09:30:00,76.56,76.61,76.29,76.58,30000.0,72.8951,72.9427,72.638,72.9142,30000.0
2024-01-09 09:35:00,76.56,76.74,76.56,76.57,18014.0,72.8951,73.0665,72.8951,72.9046,18014.0
2024-01-09 09:40:00,76.6,76.7,76.47,76.64,15890.0,72.9332,73.0284,72.8094,72.9713,15890.0
2024-01-09 09:45:00,76.64,76.72,76.58,76.67,7787.0,72.9713,73.0475,72.9142,72.9999,7787.0
2024-01-09 09:50:00,76.68,76.7,76.56,76.65,9528.0,73.0094,73.0284,72.8951,72.9808,9528.0
2024-01-09 09:55:00,76.63,76.65,76.49,76.52,10014.0,72.9618,72.9808,72.8285,72.857,10014.0
2024-01-09 10:00:00,76.56,76.67,76.51,76.6,21512.0,72.8951,72.9999,72.8475,72.9332,21512.0
2024-01-09 10:05:00,76.61,76.61,76.49,76.51,27401.0,72.9427,72.9427,72.8285,72.8475,27401.0
2024-01-09 10:10:00,76.51,76.54,76.38,76.51,7651.0,72.8475,72.8761,72.7237,72.8475,7651.0
2024-01-09 10:15:00,76.5,76.54,76.47,76.47,8983.0,72.838,72.8761,72.8094,72.8094,8983.0
2024-01-09 10:20:00,76.43,76.56,76.4,76.56,12827.0,72.7713,72.8951,72.7428,72.8951,12827.0
2024-01-09 10:25:00,76.56,76.6,76.48,76.53,18589.0,72.8951,72.9332,72.819,72.8666,18589.0
2024-01-09 10:30:00,76.53,76.83,76.52,76.73,19662.0,72.8666,73.1522,72.857,73.057,19662.0
2024-01-09 10:35:00,76.74,76.74,76.55,76.61,5433.0,73.0665,73.0665,72.8856,72.9427,5433.0
2024-01-09 10:40:00,76.62,76.69,76.59,76.59,6974.0,72.9523,73.0189,72.9237,72.9237,6974.0
2024-01-09 10:45:00,76.59,76.62,76.53,76.57,6692.0,72.9237,72.9523,72.8666,72.9046,6692.0
2024-01-09 10:50:00,76.58,76.59,76.49,76.5,16564.0,72.9142,72.9237,72.8285,72.838,16564.0
2024-01-09 10:55:00,76.5,76.53,76.41,76.41,6463.0,72.838,72.8666,72.7523,72.7523,6463.0
2024-01-09 11:00:00,76.41,76.62,76.4,76.55,11255.0,72.7523,72.9523,72.7428,72.8856,11255.0
2024-01-09 11:05:00,76.54,76.58,76.51,76.58,4592.0,72.8761,72.9142,72.8475,72.9142,4592.0
2024-01-09 11:10:00,76.59,76.62,76.5,76.52,2757.0,72.9237,72.9523,72.838,72.857,2757.0
2024-01-09 11:15:00,76.48,76.55,76.47,76.51,3258.0,72.819,72.8856,72.8094,72.8475,3258.0
2024-01-09 11:20:00,76.52,76.6,76.52,76.59,4124.0,72.857,72.9332,72.857,72.9237,4124.0
2024-01-09 11:25:00,76.59,76.64,76.53,76.58,4697.0,72.9237,72.9713,72.8666,72.9142,4697.0
2024-01-09 11:30:00,76.59,76.69,76.58,76.69,2223.0,72.9237,73.0189,72.9142,73.0189,2223.0
2024-01-09 11:35:00,76.67,76.67,76.61,76.61,1942.0,72.9999,72.9999,72.9427,72.9427,1942.0
2024-01-09 11:40:00,76.61,76.69,76.6,76.68,10001.0,72.9427,73.0189,72.9332,73.0094,10001.0
2024-01-09 11:45:00,76.69,76.72,76.59,76.62,5579.0,73.0189,73.0475,72.9237,72.9523,5579.0
2024-01-09 11:50:00,76.61,76.63,76.54,76.54,14936.0,72.9427,72.9618,72.8761,72.8761,14936.0
2024-01-09 11:55:00,76.54,76.64,76.45,76.64,18640.0,72.8761,72.9713,72.7904,72.9713,18640.0
2024-01-09 12:00:00,76.63,76.64,76.54,76.57,6623.0,72.9618,72.9713,72.8761,72.9046,6623.0
2024-01-09 12:05:00,76.59,76.65,76.58,76.65,2659.0,72.9237,72.9808,72.9142,72.9808,2659.0
2024-01-09 12:10:00,76.67,76.67,76.56,76.56,3558.0,72.9999,72.9999,72.8951,72.8951,3558.0
2024-01-09 12:15:00,76.6,76.64,76.55,76.57,5457.0,72.9332,72.9713,72.8856,72.9046,5457.0
2024-01-09 12:20:00,76.56,76.68,76.56,76.66,14307.0,72.8951,73.0094,72.8951,72.9903,14307.0
2024-01-09 12:25:00,76.67,76.67,76.57,76.59,5136.0,72.9999,72.9999,72.9046,72.9237,5136.0
2024-01-09 12:30:00,76.6,76.66,76.59,76.65,2741.0,72.9332,72.9903,72.9237,72.9808,2741.0
2024-01-09 12:35:00,76.65,76.65,76.57,76.58,2493.0,72.9808,72.9808,72.9046,72.9142,2493.0
2024-01-09 12:40:00,76.56,76.63,76.56,76.62,2411.0,72.8951,72.9618,72.8951,72.9523,2411.0
2024-01-09 12:45:00,76.62,76.66,76.6,76.61,5455.0,72.9523,72.9903,72.9332,72.9427,5455.0
2024-01-09 12:50:00,76.6,76.63,76.59,76.59,6289.0,72.9332,72.9618,72.9237,72.9237,6289.0
2024-01-09 12:55:00,76.59,76.59,76.53,76.53,7781.0,72.9237,72.9237,72.8666,72.8666,7781.0
2024-01-09 13:00:00,76.55,76.62,76.5,76.59,7934.0,72.8856,72.9523,72.838,72.9237,7934.0
2024-01-09 13:05:00,76.61,76.61,76.49,76.54,3126.0,72.9427,72.9427,72.8285,72.8761,3126.0
2024-01-09 13:10:00,76.53,76.54,76.49,76.51,5996.0,72.8666,72.8761,72.8285,72.8475,5996.0
2024-01-09 13:15:00,76.51,76.52,76.45,76.47,21744.0,72.8475,72.857,72.7904,72.8094,21744.0
2024-01-09 13:20:00,76.46,76.5,76.42,76.43,5994.0,72.7999,72.838,72.7618,72.7713,5994.0
2024-01-09 13:25:00,76.42,76.43,76.35,76.43,3060.0,72.7618,72.7713,72.6952,72.7713,3060.0
2024-01-09 13:30:00,76.42,76.42,76.31,76.33,5045.0,72.7618,72.7618,72.6571,72.6761,5045.0
2024-01-09 13:35:00,76.33,76.33,76.21,76.3,6149.0,72.6761,72.6761,72.5619,72.6476,6149.0
2024-01-09 13:40:00,76.31,76.36,76.31,76.35,3424.0,72.6571,72.7047,72.6571,72.6952,3424.0
2024-01-09 13:45:00,76.37,76.48,76.36,76.45,4897.0,72.7142,72.819,72.7047,72.7904,4897.0
2024-01-09 13:50:00,76.45,76.5,76.44,76.45,6085.0,72.7904,72.838,72.7809,72.7904,6085.0
2024-01-09 13:55:00,76.45,76.45,76.4,76.42,11624.0,72.7904,72.7904,72.7428,72.7618,11624.0
2024-01-09 14:00:00,76.47,76.5,76.45,76.47,5756.0,72.8094,72.838,72.7904,72.8094,5756.0
2024-01-09 14:05:00,76.47,76.47,76.39,76.41,4726.0,72.8094,72.8094,72.7333,72.7523,4726.0
2024-01-09 14:10:00,76.42,76.48,76.38,76.38,4219.0,72.7618,72.819,72.7237,72.7237,4219.0
2024-01-09 14:15:00,76.34,76.36,76.32,76.36,5242.0,72.6857,72.7047,72.6666,72.7047,5242.0
2024-01-09 14:20:00,76.36,76.36,76.28,76.3,5161.0,72.7047,72.7047,72.6285,72.6476,5161.0
2024-01-09 14:25:00,76.3,76.34,76.28,76.31,6420.0,72.6476,72.6857,72.6285,72.6571,6420.0
2024-01-09 14:30:00,76.31,76.31,76.22,76.24,3941.0,72.6571,72.6571,72.5714,72.5904,3941.0
2024-01-09 14:35:00,76.24,76.3,76.23,76.25,4491.0,72.5904,72.6476,72.5809,72.6,4491.0
2024-01-09 14:40:00,76.26,76.28,76.2,76.21,4609.0,72.6095,72.6285,72.5524,72.5619,4609.0
2024-01-09 14:45:00,76.21,76.3,76.2,76.29,4949.0,72.5619,72.6476,72.5524,72.638,4949.0
2024-01-09 14:50:00,76.3,76.36,76.25,76.34,7266.0,72.6476,72.7047,72.6,72.6857,7266.0
2024-01-09 14:55:00,76.34,76.38,76.31,76.33,6183.0,72.6857,72.7237,72.6571,72.6761,6183.0
2024-01-09 15:00:00,76.35,76.42,76.35,76.39,4155.0,72.6952,72.7618,72.6952,72.7333,4155.0
2024-01-09 15:05:00,76.38,76.38,76.31,76.36,5825.0,72.7237,72.7237,72.6571,72.7047,5825.0
2024-01-09 15:10:00,76.37,76.44,76.37,76.4,7417.0,72.7142,72.7809,72.7142,72.7428,7417.0
2024-01-09 15:15:00,76.38,76.43,76.35,76.42,15216.0,72.7237,72.7713,72.6952,72.7618,15216.0
2024-01-09 15:20:00,76.42,76.52,76.34,76.35,29588.0,72.7618,72.857,72.6857,72.6952,29588.0
2024-01-09 15:25:00,76.35,76.41,76.34,76.34,7496.0,72.6952,72.7523,72.6857,72.6857,7496.0
2024-01-09 15:30:00,76.34,76.37,76.32,76.36,5948.0,72.6857,72.7142,72.6666,72.7047,5948.0
2024-01-09 15:35:00,76.36,76.37,76.29,76.33,8227.0,72.7047,72.7142,72.638,72.6761,8227.0
2024-01-09 15:40:00,76.32,76.32,76.21,76.21,18753.0,72.6666,72.6666,72.5619,72.5619,18753.0
2024-01-09 15:45:00,76.2,76.28,76.19,76.28,16684.0,72.5524,72.6285,72.5428,72.6285,16684.0
2024-01-09 15:50:00,76.29,76.37,76.23,76.37,26589.0,72.638,72.7142,72.5809,72.7142,26589.0
2024-01-09 15:55:00,76.37,76.42,76.32,76.35,111491.0,72.7142,72.7618,72.6666,72.6952,111491.0
2024-01-10 09:30:00,76.25,76.46,76.13,76.14,11777.0,72.6,72.7999,72.4857,72.4952,11777.0
2024-01-10 09:35:00,76.23,76.36,76.19,76.34,2082.0,72.5809,72.7047,72.5428,72.6857,2082.0
2024-01-10 09:40:00,76.4,76.43,76.21,76.36,3410.0,72.7428,72.7713,72.5619,72.7047,3410.0
2024-01-10 09:45:00,76.33,76.33,76.2,76.23,2079.0,72.6761,72.6761,72.5524,72.5809,2079.0
2024-01-10 09:50:00,76.21,76.35,76.18,76.2,2647.0,72.5619,72.6952,72.5333,72.5524,2647.0
2024-01-10 09:55:00,76.36,76.37,76.3,76.31,8012.0,72.7047,72.7142,72.6476,72.6571,8012.0
2024-01-10 10:00:00,76.35,76.43,76.25,76.26,4375.0,72.6952,72.7713,72.6,72.6095,4375.0
2024-01-10 10:05:00,76.28,76.29,76.15,76.15,5872.0,72.6285,72.638,72.5047,72.5047,5872.0
2024-01-10 10:10:00,76.12,76.19,76.1,76.17,3306.0,72.4762,72.5428,72.4571,72.5238,3306.0
2024-01-10 10:15:00,76.17,76.19,76.1,76.13,5094.0,72.5238,72.5428,72.4571,72.4857,5094.0
2024-01-10 10:20:00,76.15,76.15,76.01,76.03,5032.0,72.5047,72.5047,72.3715,72.3905,5032.0
2024-01-10 10:25:00,76.05,76.07,75.96,76.01,9262.0,72.4095,72.4286,72.3238,72.3715,9262.0
2024-01-10 10:30:00,75.99,76.05,75.94,76.04,10045.0,72.3524,72.4095,72.3048,72.4,10045.0
2024-01-10 10:35:00,76.03,76.06,75.96,76.03,7099.0,72.3905,72.4191,72.3238,72.3905,7099.0
2024-01-10 10:40:00,76.03,76.06,75.95,75.98,3653.0,72.3905,72.4191,72.3143,72.3429,3653.0
2024-01-10 10:45:00,75.95,75.97,75.88,75.96,10444.0,72.3143,72.3334,72.2477,72.3238,10444.0
2024-01-10 10:50:00,75.97,76.07,75.9,76.07,8026.0,72.3334,72.4286,72.2667,72.4286,8026.0
2024-01-10 10:55:00,76.05,76.05,76.0,76.04,2833.0,72.4095,72.4095,72.3619,72.4,2833.0
2024-01-10 11:00:00,76.09,76.09,75.99,76.01,3425.0,72.4476,72.4476,72.3524,72.3715,3425.0
2024-01-10 11:05:00,76.02,76.05,75.99,76.03,4847.0,72.381,72.4095,72.3524,72.3905,4847.0
2024-01-10 11:10:00,76.03,76.06,75.98,75.98,2875.0,72.3905,72.4191,72.3429,72.3429,2875.0
2024-01-10 11:15:00,75.97,75.97,75.9,75.94,7491.0,72.3334,72.3334,72.2667,72.3048,7491.0
2024-01-10 11:20:00,75.98,76.0,75.97,75.98,1748.0,72.3429,72.3619,72.3334,72.3429,1748.0
2024-01-10 11:25:00,75.98,76.07,75.97,75.98,10422.0,72.3429,72.4286,72.3334,72.3429,10422.0
2024-01-10 11:30:00,76.01,76.02,75.89,75.91,2588.0,72.3715,72.381,72.2572,72.2762,2588.0
2024-01-10 11:35:00,75.89,75.93,75.86,75.93,2352.0,72.2572,72.2953,72.2286,72.2953,2352.0
2024-01-10 11:40:00,75.95,75.96,75.92,75.94,6604.0,72.3143,72.3238,72.2858,72.3048,6604.0
2024-01-10 11:45:00,75.93,75.94,75.86,75.87,10711.0,72.2953,72.3048,72.2286,72.2382,10711.0
2024-01-10 11:50:00,75.86,75.92,75.83,75.91,2709.0,72.2286,72.2858,72.2001,72.2762,2709.0
2024-01-10 11:55:00,75.9,76.03,75.88,76.03,2958.0,72.2667,72.3905,72.2477,72.3905,2958.0
2024-01-10 12:00:00,76.05,76.07,75.99,76.04,7734.0,72.4095,72.4286,72.3524,72.4,7734.0
2024-01-10 12:05:00,76.03,76.08,76.0,76.07,6310.0,72.3905,72.4381,72.3619,72.4286,6310.0
2024-01-10 12:10:00,76.06,76.11,76.05,76.07,5148.0,72.4191,72.4667,72.4095,72.4286,5148.0
2024-01-10 12:15:00,76.09,76.13,76.09,76.11,8813.0,72.4476,72.4857,72.4476,72.4667,8813.0
2024-01-10 12:20:00,76.11,76.12,76.07,76.07,9704.0,72.4667,72.4762,72.4286,72.4286,9704.0
2024-01-10 12:25:00,76.07,76.1,76.04,76.09,17664.0,72.4286,72.4571,72.4,72.4476,17664.0
2024-01-10 12:30:00,76.09,76.2,76.09,76.19,7168.0,72.4476,72.5524,72.4476,72.5428,7168.0
2024-01-10 12:35:00,76.19,76.2,76.09,76.11,5765.0,72.5428,72.5524,72.4476,72.4667,5765.0
2024-01-10 12:40:00,76.11,76.23,76.11,76.22,8033.0,72.4667,72.5809,72.4667,72.5714,8033.0
2024-01-10 12:45:00,76.22,76.25,76.19,76.23,10080.0,72.5714,72.6,72.5428,72.5809,10080.0
2024-01-10 12:50:00,76.23,76.27,76.22,76.27,4636.0,72.5809,72.619,72.5714,72.619,4636.0
2024-01-10 12:55:00,76.27,76.27,76.2,76.21,2309.0,72.619,72.619,72.5524,72.5619,2309.0
2024-01-10 13:00:00,76.21,76.29,76.2,76.28,2428.0,72.5619,72.638,72.5524,72.6285,2428.0
2024-01-10 13:05:00,76.27,76.3,76.21,76.26,5885.0,72.619,72.6476,72.5619,72.6095,5885.0
2024-01-10 13:10:00,76.18,76.19,76.11,76.19,3277.0,72.5333,72.5428,72.4667,72.5428,3277.0
2024-01-10 13:15:00,76.19,76.22,76.19,76.2,4253.0,72.5428,72.5714,72.5428,72.5524,4253.0
2024-01-10 13:20:00,76.2,76.22,76.14,76.21,4345.0,72.5524,72.5714,72.4952,72.5619,4345.0
2024-01-10 13:25:00,76.2,76.23,76.2,76.2,2305.0,72.5524,72.5809,72.5524,72.5524,2305.0
2024-01-10 13:30:00,76.19,76.2,76.15,76.2,5156.0,72.5428,72.5524,72.5047,72.5524,5156.0
2024-01-10 13:35:00,76.19,76.2,76.1,76.13,7380.0,72.5428,72.5524,72.4571,72.4857,7380.0
2024-01-10 13:40:00,76.13,76.22,76.12,76.22,5352.0,72.4857,72.5714,72.4762,72.5714,5352.0
2024-01-10 13:45:00,76.21,76.25,76.2,76.25,7618.0,72.5619,72.6,72.5524,72.6,7618.0
2024-01-10 13:50:00,76.25,76.29,76.25,76.29,9494.0,72.6,72.638,72.6,72.638,9494.0
2024-01-10 13:55:00,76.28,76.32,76.27,76.27,4863.0,72.6285,72.6666,72.619,72.619,4863.0
2024-01-10 14:00:00,76.27,76.3,76.25,76.29,5062.0,72.619,72.6476,72.6,72.638,5062.0
2024-01-10 14:05:00,76.29,76.29,76.23,76.26,5677.0,72.638,72.638,72.5809,72.6095,5677.0
2024-01-10 14:10:00,76.26,76.38,76.25,76.3,9847.0,72.6095,72.7237,72.6,72.6476,9847.0
2024-01-10 14:15:00,76.3,76.32,76.29,76.3,5396.0,72.6476,72.6666,72.638,72.6476,5396.0
2024-01-10 14:20:00,76.31,76.32,76.28,76.3,3311.0,72.6571,72.6666,72.6285,72.6476,3311.0
2024-01-10 14:25:00,76.31,76.37,76.31,76.36,3979.0,72.6571,72.7142,72.6571,72.7047,3979.0
2024-01-10 14:30:00,76.37,76.42,76.37,76.39,5745.0,72.7142,72.7618,72.7142,72.7333,5745.0
2024-01-10 14:35:00,76.4,76.43,76.33,76.36,5638.0,72.7428,72.7713,72.6761,72.7047,5638.0
2024-01-10 14:40:00,76.37,76.39,76.32,76.34,2693.0,72.7142,72.7333,72.6666,72.6857,2693.0
2024-01-10 14:45:00,76.35,76.41,76.35,76.41,4940.0,72.6952,72.7523,72.6952,72.7523,4940.0
2024-01-10 14:50:00,76.41,76.47,76.39,76.43,6463.0,72.7523,72.8094,72.7333,72.7713,6463.0
2024-01-10 14:55:00,76.43,76.45,76.36,76.38,6807.0,72.7713,72.7904,72.7047,72.7237,6807.0
2024-01-10 15:00:00,76.38,76.43,76.35,76.41,26304.0,72.7237,72.7713,72.6952,72.7523,26304.0
2024-01-10 15:05:00,76.42,76.45,76.39,76.43,20836.0,72.7618,72.7904,72.7333,72.7713,20836.0
2024-01-10 15:10:00,76.42,76.45,76.32,76.36,54344.0,72.7618,72.7904,72.6666,72.7047,54344.0
2024-01-10 15:15:00,76.34,76.4,76.29,76.3,31927.0,72.6857,72.7428,72.638,72.6476,31927.0
2024-01-10 15:20:00,76.31,76.31,76.21,76.23,6690.0,72.6571,72.6571,72.5619,72.5809,6690.0
2024-01-10 15:25:00,76.23,76.29,76.22,76.23,9428.0,72.5809,72.638,72.5714,72.5809,9428.0
2024-01-10 15:30:00,76.23,76.34,76.21,76.3,14437.0,72.5809,72.6857,72.5619,72.6476,14437.0
2024-01-10 15:35:00,76.28,76.32,76.26,76.28,13176.0,72.6285,72.6666,72.6095,72.6285,13176.0
2024-01-10 15:40:00,76.28,76.28,76.17,76.19,10621.0,72.6285,72.6285,72.5238,72.5428,10621.0
2024-01-10 15:45:00,76.19,76.2,76.07,76.09,18799.0,72.5428,72.5524,72.4286,72.4476,18799.0
2024-01-10 15:50:00,76.09,76.13,76.03,76.09,30881.0,72.4476,72.4857,72.3905,72.4476,30881.0
2024-01-10 15:55:00,76.1,76.19,76.04,76.12,130634.0,72.4571,72.5428,72.4,72.4762,130634.0
2024-01-11 09:30:00,76.27,76.29,75.84,75.98,59042.0,72.619,72.638,72.2096,72.3429,59042.0
2024-01-11 09:35:00,76.01,76.33,75.99,76.24,23523.0,72.3715,72.6761,72.3524,72.5904,23523.0
2024-01-11 09:40:00,76.27,76.29,76.06,76.09,20218.0,72.619,72.638,72.4191,72.4476,20218.0
2024-01-11 09:45:00,76.09,76.16,75.93,75.96,12858.0,72.4476,72.5143,72.2953,72.3238,12858.0
2024-01-11 09:50:00,75.98,76.0,75.78,75.79,13235.0,72.3429,72.3619,72.1525,72.162,13235.0
2024-01-11 09:55:00,75.75,75.87,75.61,75.73,13651.0,72.1239,72.2382,71.9906,72.1049,13651.0
2024-01-11 10:00:00,75.7,75.76,75.49,75.49,12810.0,72.0763,72.1334,71.8763,71.8763,12810.0
2024-01-11 10:05:00,75.48,75.54,75.26,75.26,11429.0,71.8668,71.9239,71.6574,71.6574,11429.0
2024-01-11 10:10:00,75.25,75.26,74.98,75.19,15857.0,71.6478,71.6574,71.3908,71.5907,15857.0
2024-01-11 10:15:00,75.2,75.23,75.09,75.12,10315.0,71.6002,71.6288,71.4955,71.5241,10315.0
2024-01-11 10:20:00,75.13,75.21,75.03,75.08,10978.0,71.5336,71.6097,71.4384,71.486,10978.0
2024-01-11 10:25:00,75.05,75.07,74.88,74.91,12226.0,71.4574,71.4764,71.2955,71.3241,12226.0
2024-01-11 10:30:00,74.96,75.0,74.88,74.89,10062.0,71.3717,71.4098,71.2955,71.3051,10062.0
2024-01-11 10:35:00,74.87,75.06,74.86,75.05,16163.0,71.286,71.4669,71.2765,71.4574,16163.0
2024-01-11 10:40:00,75.07,75.2,75.01,75.04,13223.0,71.4764,71.6002,71.4193,71.4479,13223.0
2024-01-11 10:45:00,75.02,75.04,74.88,74.92,9545.0,71.4288,71.4479,71.2955,71.3336,9545.0
2024-01-11 10:50:00,74.92,74.95,74.85,74.95,36553.0,71.3336,71.3622,71.267,71.3622,36553.0
2024-01-11 10:55:00,74.94,74.94,74.8,74.8,10557.0,71.3527,71.3527,71.2194,71.2194,10557.0
2024-01-11 11:00:00,74.8,74.82,74.65,74.65,9584.0,71.2194,71.2384,71.0766,71.0766,9584.0
2024-01-11 11:05:00,74.65,74.74,74.62,74.7,8467.0,71.0766,71.1622,71.048,71.1242,8467.0
2024-01-11 11:10:00,74.7,74.7,74.52,74.53,13255.0,71.1242,71.1242,70.9528,70.9623,13255.0
2024-01-11 11:15:00,74.55,74.63,74.55,74.56,12204.0,70.9813,71.0575,70.9813,70.9909,12204.0
2024-01-11 11:20:00,74.56,74.67,74.51,74.55,9747.0,70.9909,71.0956,70.9433,70.9813,9747.0
2024-01-11 11:25:00,74.55,74.68,74.55,74.66,10674.0,70.9813,71.1051,70.9813,71.0861,10674.0
2024-01-11 11:30:00,74.68,74.69,74.6,74.64,9830.0,71.1051,71.1146,71.0289,71.067,9830.0
2024-01-11 11:35:00,74.63,74.72,74.62,74.63,10603.0,71.0575,71.1432,71.048,71.0575,10603.0
2024-01-11 11:40:00,74.62,74.76,74.61,74.76,7104.0,71.048,71.1813,71.0385,71.1813,7104.0
2024-01-11 11:45:00,74.77,74.85,74.74,74.81,10374.0,71.1908,71.267,71.1622,71.2289,10374.0
2024-01-11 11:50:00,74.81,74.87,74.67,74.69,7913.0,71.2289,71.286,71.0956,71.1146,7913.0
2024-01-11 11:55:00,74.69,74.73,74.62,74.73,8197.0,71.1146,71.1527,71.048,71.1527,8197.0
2024-01-11 12:00:00,74.71,74.79,74.71,74.78,8722.0,71.1337,71.2099,71.1337,71.2003,8722.0
2024-01-11 12:05:00,74.77,74.81,74.74,74.77,10436.0,71.1908,71.2289,71.1622,71.1908,10436.0
2024-01-11 12:10:00,74.79,74.91,74.79,74.82,11052.0,71.2099,71.3241,71.2099,71.2384,11052.0
2024-01-11 12:15:00,74.83,74.86,74.79,74.8,7676.0,71.2479,71.2765,71.2099,71.2194,7676.0
2024-01-11 12:20:00,74.81,74.82,74.75,74.81,10301.0,71.2289,71.2384,71.1718,71.2289,10301.0
2024-01-11 12:25:00,74.81,74.88,74.79,74.79,8427.0,71.2289,71.2955,71.2099,71.2099,8427.0
2024-01-11 12:30:00,74.78,74.88,74.77,74.88,8165.0,71.2003,71.2955,71.1908,71.2955,8165.0
2024-01-11 12:35:00,74.89,74.92,74.85,74.88,10511.0,71.3051,71.3336,71.267,71.2955,10511.0
2024-01-11 12:40:00,74.86,74.99,74.85,74.94,8759.0,71.2765,71.4003,71.267,71.3527,8759.0
2024-01-11 12:45:00,74.92,74.94,74.85,74.87,11831.0,71.3336,71.3527,71.267,71.286,11831.0
2024-01-11 12:50:00,74.88,74.95,74.84,74.84,8891.0,71.2955,71.3622,71.2575,71.2575,8891.0
2024-01-11 12:55:00,74.83,74.84,74.79,74.82,19155.0,71.2479,71.2575,71.2099,71.2384,19155.0
2024-01-11 13:00:00,74.81,74.91,74.79,74.89,10019.0,71.2289,71.3241,71.2099,71.3051,10019.0
2024-01-11 13:05:00,74.89,74.91,74.75,74.81,15080.0,71.3051,71.3241,71.1718,71.2289,15080.0
2024-01-11 13:10:00,74.81,74.9,74.81,74.89,23185.0,71.2289,71.3146,71.2289,71.3051,23185.0
2024-01-11 13:15:00,74.9,74.94,74.86,74.88,11554.0,71.3146,71.3527,71.2765,71.2955,11554.0
2024-01-11 13:20:00,74.88,74.92,74.87,74.9,6185.0,71.2955,71.3336,71.286,71.3146,6185.0
2024-01-11 13:25:00,74.91,74.97,74.88,74.95,12276.0,71.3241,71.3812,71.2955,71.3622,12276.0
2024-01-11 13:30:00,74.95,74.97,74.87,74.91,8901.0,71.3622,71.3812,71.286,71.3241,8901.0
2024-01-11 13:35:00,74.92,74.96,74.92,74.96,7213.0,71.3336,71.3717,71.3336,71.3717,7213.0
2024-01-11 13:40:00,74.96,74.96,74.88,74.88,4907.0,71.3717,71.3717,71.2955,71.2955,4907.0
2024-01-11 13:45:00,74.89,74.9,74.83,74.88,10674.0,71.3051,71.3146,71.2479,71.2955,10674.0
2024-01-11 13:50:00,74.89,75.0,74.87,74.98,14477.0,71.3051,71.4098,71.286,71.3908,14477.0
2024-01-11 13:55:00,74.97,75.04,74.97,74.98,8551.0,71.3812,71.4479,71.3812,71.3908,8551.0
2024-01-11 14:00:00,74.98,75.05,74.98,75.05,6137.0,71.3908,71.4574,71.3908,71.4574,6137.0
2024-01-11 14:05:00,75.05,75.1,75.03,75.05,7789.0,71.4574,71.505,71.4384,71.4574,7789.0
2024-01-11 14:10:00,75.02,75.06,75.01,75.01,6841.0,71.4288,71.4669,71.4193,71.4193,6841.0
2024-01-11 14:15:00,75.02,75.1,75.02,75.04,6629.0,71.4288,71.505,71.4288,71.4479,6629.0
2024-01-11 14:20:00,75.05,75.11,75.04,75.05,9046.0,71.4574,71.5145,71.4479,71.4574,9046.0
2024-01-11 14:25:00,75.06,75.16,75.04,75.15,12215.0,71.4669,71.5621,71.4479,71.5526,12215.0
2024-01-11 14:30:00,75.14,75.14,75.06,75.14,8022.0,71.5431,71.5431,71.4669,71.5431,8022.0
2024-01-11 14:35:00,75.15,75.21,75.15,75.19,14162.0,71.5526,71.6097,71.5526,71.5907,14162.0
2024-01-11 14:40:00,75.19,75.21,75.11,75.16,7031.0,71.5907,71.6097,71.5145,71.5621,7031.0
2024-01-11 14:45:00,75.16,75.16,75.1,75.14,11108.0,71.5621,71.5621,71.505,71.5431,11108.0
2024-01-11 14:50:00,75.14,75.2,75.14,75.19,11656.0,71.5431,71.6002,71.5431,71.5907,11656.0
2024-01-11 14:55:00,75.2,75.25,75.15,75.24,9330.0,71.6002,71.6478,71.5526,71.6383,9330.0
2024-01-11 15:00:00,75.23,75.24,75.14,75.14,7610.0,71.6288,71.6383,71.5431,71.5431,7610.0
2024-01-11 15:05:00,75.14,75.17,75.01,75.03,10480.0,71.5431,71.5717,71.4193,71.4384,10480.0
2024-01-11 15:10:00,75.03,75.03,74.88,74.96,9705.0,71.4384,71.4384,71.2955,71.3717,9705.0
2024-01-11 15:15:00,74.95,74.96,74.81,74.88,11871.0,71.3622,71.3717,71.2289,71.2955,11871.0
2024-01-11 15:20:00,74.88,74.98,74.87,74.9,14971.0,71.2955,71.3908,71.286,71.3146,14971.0
2024-01-11 15:25:00,74.89,74.93,74.78,74.8,17524.0,71.3051,71.3432,71.2003,71.2194,17524.0
2024-01-11 15:30:00,74.77,74.79,74.71,74.76,22287.0,71.1908,71.2099,71.1337,71.1813,22287.0
2024-01-11 15:35:00,74.76,74.78,74.73,74.73,19749.0,71.1813,71.2003,71.1527,71.1527,19749.0
2024-01-11 15:40:00,74.73,74.84,74.72,74.78,27929.0,71.1527,71.2575,71.1432,71.2003,27929.0
2024-01-11 15:45:00,74.78,74.93,74.76,74.9,29605.0,71.2003,71.3432,71.1813,71.3146,29605.0
2024-01-11 15:50:00,74.9,74.92,74.79,74.81,53844.0,71.3146,71.3336,71.2099,71.2289,53844.0
2024-01-11 15:55:00,74.81,74.93,74.8,74.82,133988.0,71.2289,71.3432,71.2194,71.2384,133988.0
2024-01-12 09:30:00,75.44,75.67,75.37,75.47,24128.0,71.8287,72.0477,71.7621,71.8573,24128.0
2024-01-12 09:35:00,75.54,75.69,75.46,75.68,6180.0,71.9239,72.0668,71.8478,72.0572,6180.0
2024-01-12 09:40:00,75.66,75.66,75.42,75.59,3823.0,72.0382,72.0382,71.8097,71.9716,3823.0
2024-01-12 09:45:00,75.55,75.57,75.49,75.52,7489.0,71.9335,71.9525,71.8763,71.9049,7489.0
2024-01-12 09:50:00,75.52,75.57,75.35,75.46,5210.0,71.9049,71.9525,71.743,71.8478,5210.0
2024-01-12 09:55:00,75.47,75.47,75.26,75.27,3504.0,71.8573,71.8573,71.6574,71.6669,3504.0
2024-01-12 10:00:00,75.3,75.3,75.11,75.16,2444.0,71.6954,71.6954,71.5145,71.5621,2444.0
2024-01-12 10:05:00,75.17,75.26,75.14,75.2,14001.0,71.5717,71.6574,71.5431,71.6002,14001.0
2024-01-12 10:10:00,75.2,75.21,75.09,75.09,3119.0,71.6002,71.6097,71.4955,71.4955,3119.0
2024-01-12 10:15:00,75.08,75.19,75.02,75.02,6162.0,71.486,71.5907,71.4288,71.4288,6162.0
2024-01-12 10:20:00,75.0,75.16,75.0,75.16,7664.0,71.4098,71.5621,71.4098,71.5621,7664.0
2024-01-12 10:25:00,75.16,75.16,74.98,75.06,21321.0,71.5621,71.5621,71.3908,71.4669,21321.0
2024-01-12 10:30:00,75.06,75.11,75.0,75.03,24092.0,71.4669,71.5145,71.4098,71.4384,24092.0
2024-01-12 10:35:00,75.03,75.13,75.03,75.05,11887.0,71.4384,71.5336,71.4384,71.4574,11887.0
2024-01-12 10:40:00,75.08,75.14,75.03,75.11,6744.0,71.486,71.5431,71.4384,71.5145,6744.0
2024-01-12 10:45:00,75.09,75.09,74.99,75.01,10667.0,71.4955,71.4955,71.4003,71.4193,10667.0
2024-01-12 10:50:00,75.05,75.11,74.98,75.01,3350.0,71.4574,71.5145,71.3908,71.4193,3350.0
2024-01-12 10:55:00,74.99,74.99,74.92,74.97,5995.0,71.4003,71.4003,71.3336,71.3812,5995.0
2024-01-12 11:00:00,75.0,75.04,74.97,75.04,2905.0,71.4098,71.4479,71.3812,71.4479,2905.0
2024-01-12 11:05:00,75.06,75.07,74.98,75.02,9284.0,71.4669,71.4764,71.3908,71.4288,9284.0
2024-01-12 11:10:00,75.03,75.09,75.02,75.06,3764.0,71.4384,71.4955,71.4288,71.4669,3764.0
2024-01-12 11:15:00,75.06,75.12,75.0,75.11,12753.0,71.4669,71.5241,71.4098,71.5145,12753.0
2024-01-12 11:20:00,75.12,75.12,75.06,75.07,20238.0,71.5241,71.5241,71.4669,71.4764,20238.0
2024-01-12 11:25:00,75.08,75.16,75.07,75.15,8718.0,71.486,71.5621,71.4764,71.5526,8718.0
2024-01-12 11:30:00,75.15,75.27,75.14,75.27,18005.0,71.5526,71.6669,71.5431,71.6669,18005.0
2024-01-12 11:35:00,75.27,75.27,75.14,75.14,22501.0,71.6669,71.6669,71.5431,71.5431,22501.0
2024-01-12 11:40:00,75.15,75.16,75.11,75.15,2828.0,71.5526,71.5621,71.5145,71.5526,2828.0
2024-01-12 11:45:00,75.14,75.15,75.09,75.11,9087.0,71.5431,71.5526,71.4955,71.5145,9087.0
2024-01-12 11:50:00,75.11,75.26,75.09,75.26,21934.0,71.5145,71.6574,71.4955,71.6574,21934.0
2024-01-12 11:55:00,75.26,75.28,75.23,75.25,10131.0,71.6574,71.6764,71.6288,71.6478,10131.0
2024-01-12 12:00:00,75.26,75.29,75.22,75.24,6343.0,71.6574,71.6859,71.6193,71.6383,6343.0
2024-01-12 12:05:00,75.25,75.35,75.23,75.27,6756.0,71.6478,71.743,71.6288,71.6669,6756.0
2024-01-12 12:10:00,75.28,75.36,75.26,75.3,7351.0,71.6764,71.7526,71.6574,71.6954,7351.0
2024-01-12 12:15:00,75.31,75.36,75.27,75.36,5608.0,71.705,71.7526,71.6669,71.7526,5608.0
2024-01-12 12:20:00,75.36,75.39,75.31,75.32,5277.0,71.7526,71.7811,71.705,71.7145,5277.0
2024-01-12 12:25:00,75.31,75.38,75.26,75.37,6414.0,71.705,71.7716,71.6574,71.7621,6414.0
2024-01-12 12:30:00,75.38,75.38,75.31,75.37,7068.0,71.7716,71.7716,71.705,71.7621,7068.0
2024-01-12 12:35:00,75.35,75.37,75.3,75.35,2272.0,71.743,71.7621,71.6954,71.743,2272.0
2024-01-12 12:40:00,75.38,75.39,75.32,75.39,15346.0,71.7716,71.7811,71.7145,71.7811,15346.0
2024-01-12 12:45:00,75.39,75.4,75.35,75.39,9000.0,71.7811,71.7907,71.743,71.7811,9000.0
2024-01-12 12:50:00,75.38,75.42,75.32,75.42,6864.0,71.7716,71.8097,71.7145,71.8097,6864.0
2024-01-12 12:55:00,75.42,75.44,75.28,75.33,8345.0,71.8097,71.8287,71.6764,71.724,8345.0
2024-01-12 13:00:00,75.35,75.39,75.32,75.35,15672.0,71.743,71.7811,71.7145,71.743,15672.0
2024-01-12 13:05:00,75.35,75.37,75.33,75.34,4054.0,71.743,71.7621,71.724,71.7335,4054.0
2024-01-12 13:10:00,75.35,75.41,75.34,75.38,4612.0,71.743,71.8002,71.7335,71.7716,4612.0
2024-01-12 13:15:00,75.36,75.38,75.34,75.35,5991.0,71.7526,71.7716,71.7335,71.743,5991.0
2024-01-12 13:20:00,75.37,75.39,75.34,75.37,3706.0,71.7621,71.7811,71.7335,71.7621,3706.0
2024-01-12 13:25:00,75.36,75.43,75.35,75.42,3886.0,71.7526,71.8192,71.743,71.8097,3886.0
2024-01-12 13:30:00,75.42,75.42,75.33,75.36,4996.0,71.8097,71.8097,71.724,71.7526,4996.0
2024-01-12 13:35:00,75.35,75.4,75.33,75.39,7228.0,71.743,71.7907,71.724,71.7811,7228.0
2024-01-12 13:40:00,75.39,75.41,75.35,75.38,9041.0,71.7811,71.8002,71.743,71.7716,9041.0
2024-01-12 13:45:00,75.37,75.38,75.32,75.36,5752.0,71.7621,71.7716,71.7145,71.7526,5752.0
2024-01-12 13:50:00,75.37,75.42,75.36,75.37,6580.0,71.7621,71.8097,71.7526,71.7621,6580.0
2024-01-12 13:55:00,75.37,75.41,75.37,75.38,5679.0,71.7621,71.8002,71.7621,71.7716,5679.0
2024-01-12 14:00:00,75.37,75.42,75.35,75.41,7535.0,71.7621,71.8097,71.743,71.8002,7535.0
2024-01-12 14:05:00,75.4,75.45,75.36,75.38,8899.0,71.7907,71.8383,71.7526,71.7716,8899.0
2024-01-12 14:10:00,75.38,75.43,75.37,75.43,8720.0,71.7716,71.8192,71.7621,71.8192,8720.0
2024-01-12 14:15:00,75.43,75.43,75.38,75.4,3660.0,71.8192,71.8192,71.7716,71.7907,3660.0
2024-01-12 14:20:00,75.42,75.42,75.34,75.36,5618.0,71.8097,71.8097,71.7335,71.7526,5618.0
2024-01-12 14:25:00,75.34,75.39,75.34,75.37,12793.0,71.7335,71.7811,71.7335,71.7621,12793.0
2024-01-12 14:30:00,75.37,75.39,75.28,75.28,7038.0,71.7621,71.7811,71.6764,71.6764,7038.0
2024-01-12 14:35:00,75.25,75.32,75.24,75.28,14773.0,71.6478,71.7145,71.6383,71.6764,14773.0
2024-01-12 14:40:00,75.27,75.29,75.24,75.25,8258.0,71.6669,71.6859,71.6383,71.6478,8258.0
2024-01-12 14:45:00,75.26,75.27,75.21,75.26,10356.0,71.6574,71.6669,71.6097,71.6574,10356.0
2024-01-12 14:50:00,75.27,75.32,75.23,75.24,23844.0,71.6669,71.7145,71.6288,71.6383,23844.0
2024-01-12 14:55:00,75.23,75.36,75.22,75.34,20937.0,71.6288,71.7526,71.6193,71.7335,20937.0
2024-01-12 15:00:00,75.34,75.37,75.3,75.31,10599.0,71.7335,71.7621,71.6954,71.705,10599.0
2024-01-12 15:05:00,75.3,75.33,75.27,75.29,4782.0,71.6954,71.724,71.6669,71.6859,4782.0
2024-01-12 15:10:00,75.26,75.28,75.21,75.21,11203.0,71.6574,71.6764,71.6097,71.6097,11203.0
2024-01-12 15:15:00,75.21,75.27,75.21,75.27,16641.0,71.6097,71.6669,71.6097,71.6669,16641.0
2024-01-12 15:20:00,75.27,75.28,75.19,75.26,12157.0,71.6669,71.6764,71.5907,71.6574,12157.0
2024-01-12 15:25:00,75.26,75.29,75.23,75.26,6559.0,71.6574,71.6859,71.6288,71.6574,6559.0
2024-01-12 15:30:00,75.26,75.34,75.26,75.32,16083.0,71.6574,71.7335,71.6574,71.7145,16083.0
2024-01-12 15:35:00,75.31,75.34,75.3,75.31,15854.0,71.705,71.7335,71.6954,71.705,15854.0
2024-01-12 15:40:00,75.31,75.33,75.25,75.27,22260.0,71.705,71.724,71.6478,71.6669,22260.0
2024-01-12 15:45:00,75.27,75.33,75.26,75.31,51093.0,71.6669,71.724,71.6574,71.705,51093.0
2024-01-12 15:50:00,75.31,75.46,75.29,75.44,57185.0,71.705,71.8478,71.6859,71.8287,57185.0
2024-01-12 15:55:00,75.43,75.5,75.37,75.41,119971.0,71.8192,71.8859,71.7621,71.8002,119971.0
2024-01-16 09:30:00,74.9,75.12,74.74,74.87,49059.0,71.3146,71.5241,71.1622,71.286,49059.0
2024-01-16 09:35:00,74.84,74.93,74.68,74.7,8630.0,71.2575,71.3432,71.1051,71.1242,8630.0
2024-01-16 09:40:00,74.71,74.86,74.66,74.76,7593.0,71.1337,71.2765,71.0861,71.1813,7593.0
2024-01-16 09:45:00,74.77,74.96,74.69,74.96,10812.0,71.1908,71.3717,71.1146,71.3717,10812.0
2024-01-16 09:50:00,74.96,74.99,74.87,74.94,11149.0,71.3717,71.4003,71.286,71.3527,11149.0
2024-01-16 09:55:00,74.94,75.14,74.94,75.06,11952.0,71.3527,71.5431,71.3527,71.4669,11952.0
2024-01-16 10:00:00,75.07,75.3,75.07,75.09,20088.0,71.4764,71.6954,71.4764,71.4955,20088.0
2024-01-16 10:05:00,75.12,75.22,75.03,75.12,8514.0,71.5241,71.6193,71.4384,71.5241,8514.0
2024-01-16 10:10:00,75.15,75.18,75.1,75.11,15387.0,71.5526,71.5812,71.505,71.5145,15387.0
2024-01-16 10:15:00,75.1,75.16,75.08,75.13,9535.0,71.505,71.5621,71.486,71.5336,9535.0
2024-01-16 10:20:00,75.12,75.18,75.01,75.05,6274.0,71.5241,71.5812,71.4193,71.4574,6274.0
2024-01-16 10:25:00,75.04,75.04,74.88,74.95,7441.0,71.4479,71.4479,71.2955,71.3622,7441.0
2024-01-16 10:30:00,74.95,74.97,74.86,74.91,5796.0,71.3622,71.3812,71.2765,71.3241,5796.0
2024-01-16 10:35:00,74.96,75.01,74.87,74.98,7132.0,71.3717,71.4193,71.286,71.3908,7132.0
2024-01-16 10:40:00,75.0,75.08,75.0,75.02,5190.0,71.4098,71.486,71.4098,71.4288,5190.0
2024-01-16 10:45:00,75.03,75.09,74.97,74.98,4373.0,71.4384,71.4955,71.3812,71.3908,4373.0
2024-01-16 10:50:00,74.97,74.98,74.91,74.98,28729.0,71.3812,71.3908,71.3241,71.3908,28729.0
2024-01-16 10:55:00,74.99,75.02,74.91,74.92,6111.0,71.4003,71.4288,71.3241,71.3336,6111.0
2024-01-16 11:00:00,74.91,74.93,74.63,74.77,27312.0,71.3241,71.3432,71.0575,71.1908,27312.0
2024-01-16 11:05:00,74.78,74.87,74.73,74.79,7626.0,71.2003,71.286,71.1527,71.2099,7626.0
2024-01-16 11:10:00,74.8,74.89,74.79,74.89,9562.0,71.2194,71.3051,71.2099,71.3051,9562.0
2024-01-16 11:15:00,74.89,74.96,74.84,74.94,3525.0,71.3051,71.3717,71.2575,71.3527,3525.0
2024-01-16 11:20:00,74.95,75.09,74.95,75.05,4253.0,71.3622,71.4955,71.3622,71.4574,4253.0
2024-01-16 11:25:00,75.04,75.07,74.98,74.99,4506.0,71.4479,71.4764,71.3908,71.4003,4506.0
2024-01-16 11:30:00,74.98,75.07,74.96,75.07,6233.0,71.3908,71.4764,71.3717,71.4764,6233.0
2024-01-16 11:35:00,75.06,75.08,75.01,75.05,4566.0,71.4669,71.486,71.4193,71.4574,4566.0
2024-01-16 11:40:00,75.08,75.1,75.04,75.08,3904.0,71.486,71.505,71.4479,71.486,3904.0
2024-01-16 11:45:00,75.07,75.11,75.02,75.09,4686.0,71.4764,71.5145,71.4288,71.4955,4686.0
2024-01-16 11:50:00,75.14,75.16,75.09,75.11,5526.0,71.5431,71.5621,71.4955,71.5145,5526.0
2024-01-16 11:55:00,75.11,75.15,75.08,75.11,6259.0,71.5145,71.5526,71.486,71.5145,6259.0
2024-01-16 12:00:00,75.07,75.09,75.01,75.04,4988.0,71.4764,71.4955,71.4193,71.4479,4988.0
2024-01-16 12:05:00,75.04,75.09,75.04,75.07,5328.0,71.4479,71.4955,71.4479,71.4764,5328.0
2024-01-16 12:10:00,75.07,75.15,75.04,75.11,15282.0,71.4764,71.5526,71.4479,71.5145,15282.0
2024-01-16 12:15:00,75.07,75.12,75.07,75.08,4300.0,71.4764,71.5241,71.4764,71.486,4300.0
2024-01-16 12:20:00,75.09,75.14,75.09,75.12,4700.0,71.4955,71.5431,71.4955,71.5241,4700.0
2024-01-16 12:25:00,75.11,75.11,75.01,75.02,5692.0,71.5145,71.5145,71.4193,71.4288,5692.0
2024-01-16 12:30:00,75.01,75.01,74.89,74.91,7638.0,71.4193,71.4193,71.3051,71.3241,7638.0
2024-01-16 12:35:00,74.92,75.02,74.92,74.97,8464.0,71.3336,71.4288,71.3336,71.3812,8464.0
2024-01-16 12:40:00,74.96,75.11,74.92,74.98,51175.0,71.3717,71.5145,71.3336,71.3908,51175.0
2024-01-16 12:45:00,74.99,75.0,74.88,74.88,5440.0,71.4003,71.4098,71.2955,71.2955,5440.0
2024-01-16 12:50:00,74.88,74.97,74.88,74.94,6158.0,71.2955,71.3812,71.2955,71.3527,6158.0
2024-01-16 12:55:00,74.94,74.96,74.9,74.91,4930.0,71.3527,71.3717,71.3146,71.3241,4930.0
2024-01-16 13:00:00,74.88,74.98,74.88,74.98,4847.0,71.2955,71.3908,71.2955,71.3908,4847.0
2024-01-16 13:05:00,74.98,74.99,74.91,74.91,6258.0,71.3908,71.4003,71.3241,71.3241,6258.0
2024-01-16 13:10:00,74.92,74.96,74.91,74.94,8455.0,71.3336,71.3717,71.3241,71.3527,8455.0
2024-01-16 13:15:00,74.94,75.03,74.93,74.98,10884.0,71.3527,71.4384,71.3432,71.3908,10884.0
2024-01-16 13:20:00,74.99,75.0,74.93,74.98,4397.0,71.4003,71.4098,71.3432,71.3908,4397.0
2024-01-16 13:25:00,74.98,75.02,74.96,75.0,4394.0,71.3908,71.4288,71.3717,71.4098,4394.0
2024-01-16 13:30:00,75.03,75.05,75.0,75.03,5940.0,71.4384,71.4574,71.4098,71.4384,5940.0
2024-01-16 13:35:00,75.03,75.04,74.98,75.01,6173.0,71.4384,71.4479,71.3908,71.4193,6173.0
2024-01-16 13:40:00,75.01,75.01,74.91,74.94,12787.0,71.4193,71.4193,71.3241,71.3527,12787.0
2024-01-16 13:45:00,74.93,75.0,74.93,74.98,7755.0,71.3432,71.4098,71.3432,71.3908,7755.0
2024-01-16 13:50:00,74.97,75.0,74.94,74.99,8727.0,71.3812,71.4098,71.3527,71.4003,8727.0
2024-01-16 13:55:00,74.99,75.03,74.97,75.0,11040.0,71.4003,71.4384,71.3812,71.4098,11040.0
2024-01-16 14:00:00,74.99,75.04,74.9,74.91,8676.0,71.4003,71.4479,71.3146,71.3241,8676.0
2024-01-16 14:05:00,74.92,74.92,74.85,74.89,6044.0,71.3336,71.3336,71.267,71.3051,6044.0
2024-01-16 14:10:00,74.89,74.93,74.82,74.82,10553.0,71.3051,71.3432,71.2384,71.2384,10553.0
2024-01-16 14:15:00,74.81,74.85,74.8,74.8,6313.0,71.2289,71.267,71.2194,71.2194,6313.0
2024-01-16 14:20:00,74.79,74.79,74.76,74.77,2892.0,71.2099,71.2099,71.1813,71.1908,2892.0
2024-01-16 14:25:00,74.78,74.83,74.77,74.79,7903.0,71.2003,71.2479,71.1908,71.2099,7903.0
2024-01-16 14:30:00,74.76,74.82,74.76,74.81,5447.0,71.1813,71.2384,71.1813,71.2289,5447.0
2024-01-16 14:35:00,74.82,74.82,74.68,74.69,5854.0,71.2384,71.2384,71.1051,71.1146,5854.0
2024-01-16 14:40:00,74.69,74.69,74.62,74.62,5416.0,71.1146,71.1146,71.048,71.048,5416.0
2024-01-16 14:45:00,74.63,74.74,74.63,74.73,5462.0,71.0575,71.1622,71.0575,71.1527,5462.0
2024-01-16 14:50:00,74.73,74.74,74.71,74.71,4573.0,71.1527,71.1622,71.1337,71.1337,4573.0
2024-01-16 14:55:00,74.7,74.76,74.67,74.76,7296.0,71.1242,71.1813,71.0956,71.1813,7296.0
2024-01-16 15:00:00,74.75,74.76,74.58,74.63,58403.0,71.1718,71.1813,71.0099,71.0575,58403.0
2024-01-16 15:05:00,74.63,74.63,74.54,74.54,6697.0,71.0575,71.0575,70.9718,70.9718,6697.0
2024-01-16 15:10:00,74.54,74.55,74.36,74.38,25904.0,70.9718,70.9813,70.8004,70.8195,25904.0
2024-01-16 15:15:00,74.4,74.54,74.4,74.54,8746.0,70.8385,70.9718,70.8385,70.9718,8746.0
2024-01-16 15:20:00,74.56,74.57,74.45,74.48,20586.0,70.9909,71.0004,70.8861,70.9147,20586.0
2024-01-16 15:25:00,74.47,74.5,74.44,74.47,9479.0,70.9052,70.9337,70.8766,70.9052,9479.0
2024-01-16 15:30:00,74.47,74.47,74.35,74.39,12646.0,70.9052,70.9052,70.7909,70.829,12646.0
2024-01-16 15:35:00,74.38,74.38,74.26,74.29,19098.0,70.8195,70.8195,70.7052,70.7338,19098.0
2024-01-16 15:40:00,74.29,74.35,74.26,74.35,23000.0,70.7338,70.7909,70.7052,70.7909,23000.0
2024-01-16 15:45:00,74.37,74.4,74.3,74.37,25881.0,70.81,70.8385,70.7433,70.81,25881.0
2024-01-16 15:50:00,74.37,74.51,74.34,74.49,37820.0,70.81,70.9433,70.7814,70.9242,37820.0
2024-01-16 15:55:00,74.49,74.55,74.44,74.46,110583.0,70.9242,70.9813,70.8766,70.8956,110583.0
2024-01-17 09:30:00,73.92,74.34,73.8,74.02,36769.0,70.3815,70.7814,70.2672,70.4767,36769.0
2024-01-17 09:35:00,74.0,74.11,73.84,74.09,13563.0,70.4577,70.5624,70.3053,70.5434,13563.0
2024-01-17 09:40:00,74.13,74.26,74.03,74.26,6342.0,70.5814,70.7052,70.4862,70.7052,6342.0
2024-01-17 09:45:00,74.26,74.52,74.16,74.47,13658.0,70.7052,70.9528,70.61,70.9052,13658.0
2024-01-17 09:50:00,74.45,74.64,74.44,74.61,15805.0,70.8861,71.067,70.8766,71.0385,15805.0
2024-01-17 09:55:00,74.63,74.82,74.61,74.82,5819.0,71.0575,71.2384,71.0385,71.2384,5819.0
2024-01-17 10:00:00,74.81,74.99,74.78,74.95,37337.0,71.2289,71.4003,71.2003,71.3622,37337.0
2024-01-17 10:05:00,74.94,75.05,74.89,74.96,14742.0,71.3527,71.4574,71.3051,71.3717,14742.0
2024-01-17 10:10:00,74.93,74.98,74.89,74.96,31805.0,71.3432,71.3908,71.3051,71.3717,31805.0
2024-01-17 10:15:00,74.95,75.01,74.89,74.95,36391.0,71.3622,71.4193,71.3051,71.3622,36391.0
2024-01-17 10:20:00,74.95,74.95,74.79,74.8,44710.0,71.3622,71.3622,71.2099,71.2194,44710.0
2024-01-17 10:25:00,74.8,74.98,74.8,74.98,105030.0,71.2194,71.3908,71.2194,71.3908,105030.0
2024-01-17 10:30:00,74.95,74.97,74.79,74.86,52376.0,71.3622,71.3812,71.2099,71.2765,52376.0
2024-01-17 10:35:00,74.84,74.9,74.82,74.82,10192.0,71.2575,71.3146,71.2384,71.2384,10192.0
2024-01-17 10:40:00,74.8,74.85,74.72,74.76,41733.0,71.2194,71.267,71.1432,71.1813,41733.0
2024-01-17 10:45:00,74.76,74.87,74.68,74.85,37981.0,71.1813,71.286,71.1051,71.267,37981.0
2024-01-17 10:50:00,74.85,74.9,74.79,74.79,56660.0,71.267,71.3146,71.2099,71.2099,56660.0
2024-01-17 10:55:00,74.81,74.96,74.8,74.95,21417.0,71.2289,71.3717,71.2194,71.3622,21417.0
2024-01-17 11:00:00,74.96,74.98,74.78,74.78,13502.0,71.3717,71.3908,71.2003,71.2003,13502.0
2024-01-17 11:05:00,74.79,74.79,74.69,74.72,9184.0,71.2099,71.2099,71.1146,71.1432,9184.0
2024-01-17 11:10:00,74.71,74.74,74.67,74.69,11085.0,71.1337,71.1622,71.0956,71.1146,11085.0
2024-01-17 11:15:00,74.69,74.79,74.67,74.77,10955.0,71.1146,71.2099,71.0956,71.1908,10955.0
2024-01-17 11:20:00,74.78,74.78,74.71,74.77,10426.0,71.2003,71.2003,71.1337,71.1908,10426.0
2024-01-17 11:25:00,74.79,74.89,74.37,74.37,27727.0,71.2099,71.3051,70.81,70.81,27727.0
2024-01-17 11:30:00,74.35,74.46,74.04,74.45,32827.0,70.7909,70.8956,70.4958,70.8861,32827.0
2024-01-17 11:35:00,74.47,74.49,74.36,74.38,5691.0,70.9052,70.9242,70.8004,70.8195,5691.0
2024-01-17 11:40:00,74.38,74.38,74.23,74.24,8715.0,70.8195,70.8195,70.6767,70.6862,8715.0
2024-01-17 11:45:00,74.2,74.3,74.13,74.25,9107.0,70.6481,70.7433,70.5814,70.6957,9107.0
2024-01-17 11:50:00,74.23,74.26,74.12,74.13,6259.0,70.6767,70.7052,70.5719,70.5814,6259.0
2024-01-17 11:55:00,74.11,74.16,74.09,74.1,20530.0,70.5624,70.61,70.5434,70.5529,20530.0
2024-01-17 12:00:00,74.1,74.16,74.05,74.08,40118.0,70.5529,70.61,70.5053,70.5338,40118.0
2024-01-17 12:05:00,74.07,74.09,74.03,74.05,13710.0,70.5243,70.5434,70.4862,70.5053,13710.0
2024-01-17 12:10:00,74.04,74.04,73.94,73.97,12269.0,70.4958,70.4958,70.4005,70.4291,12269.0
2024-01-17 12:15:00,73.96,73.98,73.89,73.9,7499.0,70.4196,70.4386,70.3529,70.3625,7499.0
2024-01-17 12:20:00,73.88,73.89,73.8,73.83,10949.0,70.3434,70.3529,70.2672,70.2958,10949.0
2024-01-17 12:25:00,73.83,73.85,73.76,73.81,11290.0,70.2958,70.3148,70.2292,70.2768,11290.0
2024-01-17 12:30:00,73.81,73.87,73.77,73.83,10822.0,70.2768,70.3339,70.2387,70.2958,10822.0
2024-01-17 12:35:00,73.84,73.85,73.78,73.78,11299.0,70.3053,70.3148,70.2482,70.2482,11299.0
2024-01-17 12:40:00,73.78,73.79,73.67,73.7,17362.0,70.2482,70.2577,70.1435,70.172,17362.0
2024-01-17 12:45:00,73.68,73.81,73.68,73.8,11370.0,70.153,70.2768,70.153,70.2672,11370.0
2024-01-17 12:50:00,73.8,73.81,73.72,73.72,8753.0,70.2672,70.2768,70.1911,70.1911,8753.0
2024-01-17 12:55:00,73.7,73.78,73.69,73.69,13357.0,70.172,70.2482,70.1625,70.1625,13357.0
2024-01-17 13:00:00,73.69,73.77,73.67,73.68,18640.0,70.1625,70.2387,70.1435,70.153,18640.0
2024-01-17 13:05:00,73.68,73.71,73.59,73.6,17392.0,70.153,70.1816,70.0673,70.0768,17392.0
2024-01-17 13:10:00,73.59,73.59,73.53,73.55,12742.0,70.0673,70.0673,70.0102,70.0292,12742.0
2024-01-17 13:15:00,73.54,73.54,73.4,73.45,21880.0,70.0197,70.0197,69.8864,69.934,21880.0
2024-01-17 13:20:00,73.44,73.44,73.29,73.31,13491.0,69.9245,69.9245,69.7817,69.8007,13491.0
2024-01-17 13:25:00,73.31,73.32,73.25,73.25,12497.0,69.8007,69.8102,69.7436,69.7436,12497.0
2024-01-17 13:30:00,73.25,73.4,73.25,73.38,12710.0,69.7436,69.8864,69.7436,69.8673,12710.0
2024-01-17 13:35:00,73.37,73.39,73.31,73.33,10948.0,69.8578,69.8769,69.8007,69.8197,10948.0
2024-01-17 13:40:00,73.33,73.44,73.31,73.34,11683.0,69.8197,69.9245,69.8007,69.8293,11683.0
2024-01-17 13:45:00,73.34,73.4,73.28,73.4,9336.0,69.8293,69.8864,69.7721,69.8864,9336.0
2024-01-17 13:50:00,73.38,73.46,73.3,73.46,10473.0,69.8673,69.9435,69.7912,69.9435,10473.0
2024-01-17 13:55:00,73.44,73.47,73.41,73.45,8253.0,69.9245,69.953,69.8959,69.934,8253.0
2024-01-17 14:00:00,73.46,73.56,73.46,73.55,15602.0,69.9435,70.0387,69.9435,70.0292,15602.0
2024-01-17 14:05:00,73.55,73.59,73.51,73.59,12331.0,70.0292,70.0673,69.9911,70.0673,12331.0
2024-01-17 14:10:00,73.59,73.61,73.54,73.56,18460.0,70.0673,70.0863,70.0197,70.0387,18460.0
2024-01-17 14:15:00,73.56,73.63,73.55,73.61,8157.0,70.0387,70.1054,70.0292,70.0863,8157.0
2024-01-17 14:20:00,73.6,73.61,73.56,73.58,16226.0,70.0768,70.0863,70.0387,70.0578,16226.0
2024-01-17 14:25:00,73.59,73.67,73.57,73.57,17445.0,70.0673,70.1435,70.0483,70.0483,17445.0
2024-01-17 14:30:00,73.58,73.6,73.57,73.57,9669.0,70.0578,70.0768,70.0483,70.0483,9669.0
2024-01-17 14:35:00,73.57,73.58,73.51,73.58,12265.0,70.0483,70.0578,69.9911,70.0578,12265.0
2024-01-17 14:40:00,73.6,73.64,73.58,73.6,11022.0,70.0768,70.1149,70.0578,70.0768,11022.0
2024-01-17 14:45:00,73.59,73.59,73.53,73.53,7352.0,70.0673,70.0673,70.0102,70.0102,7352.0
2024-01-17 14:50:00,73.54,73.54,73.51,73.53,5875.0,70.0197,70.0197,69.9911,70.0102,5875.0
2024-01-17 14:55:00,73.53,73.55,73.49,73.53,14291.0,70.0102,70.0292,69.9721,70.0102,14291.0
2024-01-17 15:00:00,73.52,73.52,73.43,73.47,9849.0,70.0006,70.0006,69.915,69.953,9849.0
2024-01-17 15:05:00,73.47,73.48,73.44,73.44,7902.0,69.953,69.9626,69.9245,69.9245,7902.0
2024-01-17 15:10:00,73.44,73.47,73.39,73.42,12491.0,69.9245,69.953,69.8769,69.9054,12491.0
2024-01-17 15:15:00,73.43,73.45,73.4,73.45,12615.0,69.915,69.934,69.8864,69.934,12615.0
2024-01-17 15:20:00,73.45,73.49,73.37,73.39,18175.0,69.934,69.9721,69.8578,69.8769,18175.0
2024-01-17 15:25:00,73.39,73.47,73.38,73.45,16377.0,69.8769,69.953,69.8673,69.934,16377.0
2024-01-17 15:30:00,73.45,73.5,73.41,73.44,34032.0,69.934,69.9816,69.8959,69.9245,34032.0
2024-01-17 15:35:00,73.44,73.59,73.43,73.53,23181.0,69.9245,70.0673,69.915,70.0102,23181.0
2024-01-17 15:40:00,73.53,73.59,73.52,73.53,26878.0,70.0102,70.0673,70.0006,70.0102,26878.0
2024-01-17 15:45:00,73.53,73.56,73.44,73.46,44510.0,70.0102,70.0387,69.9245,69.9435,44510.0
2024-01-17 15:50:00,73.47,73.55,73.45,73.47,53576.0,69.953,70.0292,69.934,69.953,53576.0
2024-01-17 15:55:00,73.47,73.6,73.46,73.57,217490.0,69.953,70.0768,69.9435,70.0483,217490.0
2024-01-18 09:30:00,73.13,73.5,73.12,73.26,26777.0,69.6293,69.9816,69.6198,69.7531,26777.0
2024-01-18 09:35:00,73.29,73.4,73.18,73.25,9454.0,69.7817,69.8864,69.6769,69.7436,9454.0
2024-01-18 09:40:00,73.21,73.22,73.04,73.08,6817.0,69.7055,69.715,69.5436,69.5817,6817.0
2024-01-18 09:45:00,73.13,73.15,73.02,73.08,15160.0,69.6293,69.6484,69.5246,69.5817,15160.0
2024-01-18 09:50:00,73.08,73.08,72.9,72.9,15259.0,69.5817,69.5817,69.4103,69.4103,15259.0
2024-01-18 09:55:00,72.87,72.9,72.78,72.88,10565.0,69.3818,69.4103,69.2961,69.3913,10565.0
2024-01-18 10:00:00,72.87,73.0,72.76,72.95,17231.0,69.3818,69.5055,69.277,69.4579,17231.0
2024-01-18 10:05:00,72.94,73.1,72.92,73.04,20480.0,69.4484,69.6008,69.4294,69.5436,20480.0
2024-01-18 10:10:00,73.02,73.07,72.93,73.07,11473.0,69.5246,69.5722,69.4389,69.5722,11473.0
2024-01-18 10:15:00,73.03,73.04,72.81,72.81,11313.0,69.5341,69.5436,69.3246,69.3246,11313.0
2024-01-18 10:20:00,72.82,72.88,72.69,72.88,14187.0,69.3342,69.3913,69.2104,69.3913,14187.0
2024-01-18 10:25:00,72.89,73.11,72.87,73.11,19628.0,69.4008,69.6103,69.3818,69.6103,19628.0
2024-01-18 10:30:00,73.13,73.15,72.94,72.98,30156.0,69.6293,69.6484,69.4484,69.4865,30156.0
2024-01-18 10:35:00,72.99,73.18,72.98,73.11,13226.0,69.496,69.6769,69.4865,69.6103,13226.0
2024-01-18 10:40:00,73.13,73.22,73.09,73.18,7122.0,69.6293,69.715,69.5912,69.6769,7122.0
2024-01-18 10:45:00,73.18,73.21,73.09,73.16,18755.0,69.6769,69.7055,69.5912,69.6579,18755.0
2024-01-18 10:50:00,73.16,73.17,73.07,73.12,11704.0,69.6579,69.6674,69.5722,69.6198,11704.0
2024-01-18 10:55:00,73.11,73.15,72.83,72.88,49653.0,69.6103,69.6484,69.3437,69.3913,49653.0
2024-01-18 11:00:00,72.87,72.87,72.67,72.81,47129.0,69.3818,69.3818,69.1913,69.3246,47129.0
2024-01-18 11:05:00,72.81,72.83,72.7,72.79,24483.0,69.3246,69.3437,69.2199,69.3056,24483.0
2024-01-18 11:10:00,72.79,72.79,72.6,72.64,28360.0,69.3056,69.3056,69.1247,69.1628,28360.0
2024-01-18 11:15:00,72.63,72.81,72.62,72.73,32933.0,69.1532,69.3246,69.1437,69.2485,32933.0
2024-01-18 11:20:00,72.75,72.87,72.74,72.75,10546.0,69.2675,69.3818,69.258,69.2675,10546.0
2024-01-18 11:25:00,72.77,72.88,72.74,72.87,18412.0,69.2865,69.3913,69.258,69.3818,18412.0
2024-01-18 11:30:00,72.86,72.9,72.82,72.9,8595.0,69.3722,69.4103,69.3342,69.4103,8595.0
2024-01-18 11:35:00,72.9,72.99,72.89,72.95,15069.0,69.4103,69.496,69.4008,69.4579,15069.0
2024-01-18 11:40:00,72.95,72.97,72.86,72.94,9294.0,69.4579,69.477,69.3722,69.4484,9294.0
2024-01-18 11:45:00,72.94,72.94,72.81,72.83,9219.0,69.4484,69.4484,69.3246,69.3437,9219.0
2024-01-18 11:50:00,72.82,72.93,72.79,72.93,9178.0,69.3342,69.4389,69.3056,69.4389,9178.0
2024-01-18 11:55:00,72.93,72.95,72.89,72.9,24601.0,69.4389,69.4579,69.4008,69.4103,24601.0
2024-01-18 12:00:00,72.91,72.93,72.79,72.88,14033.0,69.4198,69.4389,69.3056,69.3913,14033.0
2024-01-18 12:05:00,72.87,72.95,72.85,72.95,6584.0,69.3818,69.4579,69.3627,69.4579,6584.0
2024-01-18 12:10:00,72.96,72.96,72.87,72.95,12921.0,69.4675,69.4675,69.3818,69.4579,12921.0
2024-01-18 12:15:00,72.96,73.02,72.92,72.92,6840.0,69.4675,69.5246,69.4294,69.4294,6840.0
2024-01-18 12:20:00,72.9,72.93,72.86,72.91,8418.0,69.4103,69.4389,69.3722,69.4198,8418.0
2024-01-18 12:25:00,72.93,72.95,72.91,72.95,5872.0,69.4389,69.4579,69.4198,69.4579,5872.0
2024-01-18 12:30:00,72.95,73.04,72.93,72.96,15854.0,69.4579,69.5436,69.4389,69.4675,15854.0
2024-01-18 12:35:00,72.98,73.02,72.94,72.95,48047.0,69.4865,69.5246,69.4484,69.4579,48047.0
2024-01-18 12:40:00,72.95,72.95,72.9,72.91,12211.0,69.4579,69.4579,69.4103,69.4198,12211.0
2024-01-18 12:45:00,72.89,72.92,72.85,72.85,4768.0,69.4008,69.4294,69.3627,69.3627,4768.0
2024-01-18 12:50:00,72.84,72.86,72.81,72.83,9163.0,69.3532,69.3722,69.3246,69.3437,9163.0
2024-01-18 12:55:00,72.83,72.84,72.77,72.82,7664.0,69.3437,69.3532,69.2865,69.3342,7664.0
2024-01-18 13:00:00,72.84,72.84,72.75,72.76,7565.0,69.3532,69.3532,69.2675,69.277,7565.0
2024-01-18 13:05:00,72.78,72.79,72.72,72.76,9188.0,69.2961,69.3056,69.2389,69.277,9188.0
2024-01-18 13:10:00,72.76,72.77,72.71,72.77,7903.0,69.277,69.2865,69.2294,69.2865,7903.0
2024-01-18 13:15:00,72.77,72.82,72.73,72.77,10684.0,69.2865,69.3342,69.2485,69.2865,10684.0
2024-01-18 13:20:00,72.78,72.82,72.75,72.78,7646.0,69.2961,69.3342,69.2675,69.2961,7646.0
2024-01-18 13:25:00,72.78,72.8,72.71,72.76,62780.0,69.2961,69.3151,69.2294,69.277,62780.0
2024-01-18 13:30:00,72.75,72.87,72.72,72.87,8815.0,69.2675,69.3818,69.2389,69.3818,8815.0
2024-01-18 13:35:00,72.84,72.89,72.84,72.87,5893.0,69.3532,69.4008,69.3532,69.3818,5893.0
2024-01-18 13:40:00,72.86,72.9,72.83,72.88,6265.0,69.3722,69.4103,69.3437,69.3913,6265.0
2024-01-18 13:45:00,72.88,72.94,72.84,72.94,5525.0,69.3913,69.4484,69.3532,69.4484,5525.0
2024-01-18 13:50:00,72.93,73.02,72.93,73.0,9183.0,69.4389,69.5246,69.4389,69.5055,9183.0
2024-01-18 13:55:00,72.99,73.0,72.96,72.96,9644.0,69.496,69.5055,69.4675,69.4675,9644.0
2024-01-18 14:00:00,72.96,73.03,72.95,72.99,6781.0,69.4675,69.5341,69.4579,69.496,6781.0
2024-01-18 14:05:00,73.0,73.08,72.99,73.04,8418.0,69.5055,69.5817,69.496,69.5436,8418.0
2024-01-18 14:10:00,73.05,73.05,72.97,73.02,8244.0,69.5531,69.5531,69.477,69.5246,8244.0
2024-01-18 14:15:00,73.02,73.03,72.96,73.01,10197.0,69.5246,69.5341,69.4675,69.5151,10197.0
2024-01-18 14:20:00,73.02,73.09,72.99,73.06,11324.0,69.5246,69.5912,69.496,69.5627,11324.0
2024-01-18 14:25:00,73.05,73.06,72.99,72.99,24606.0,69.5531,69.5627,69.496,69.496,24606.0
2024-01-18 14:30:00,72.99,73.03,72.98,72.99,9865.0,69.496,69.5341,69.4865,69.496,9865.0
2024-01-18 14:35:00,72.99,73.04,72.89,72.89,13648.0,69.496,69.5436,69.4008,69.4008,13648.0
2024-01-18 14:40:00,72.89,72.92,72.81,72.88,16237.0,69.4008,69.4294,69.3246,69.3913,16237.0
2024-01-18 14:45:00,72.88,72.9,72.84,72.86,13237.0,69.3913,69.4103,69.3532,69.3722,13237.0
2024-01-18 14:50:00,72.87,72.95,72.87,72.92,9512.0,69.3818,69.4579,69.3818,69.4294,9512.0
2024-01-18 14:55:00,72.92,72.99,72.91,72.96,11665.0,69.4294,69.496,69.4198,69.4675,11665.0
2024-01-18 15:00:00,72.96,73.01,72.95,72.98,14180.0,69.4675,69.5151,69.4579,69.4865,14180.0
2024-01-18 15:05:00,73.0,73.11,72.92,73.1,23228.0,69.5055,69.6103,69.4294,69.6008,23228.0
2024-01-18 15:10:00,73.09,73.12,73.03,73.05,15995.0,69.5912,69.6198,69.5341,69.5531,15995.0
2024-01-18 15:15:00,73.04,73.18,73.04,73.14,17901.0,69.5436,69.6769,69.5436,69.6388,17901.0
2024-01-18 15:20:00,73.13,73.16,73.08,73.16,14938.0,69.6293,69.6579,69.5817,69.6579,14938.0
2024-01-18 15:25:00,73.16,73.26,73.15,73.26,19050.0,69.6579,69.7531,69.6484,69.7531,19050.0
2024-01-18 15:30:00,73.27,73.29,73.18,73.24,24508.0,69.7626,69.7817,69.6769,69.734,24508.0
2024-01-18 15:35:00,73.25,73.28,73.18,73.19,23675.0,69.7436,69.7721,69.6769,69.6864,23675.0
2024-01-18 15:40:00,73.18,73.26,73.17,73.24,26128.0,69.6769,69.7531,69.6674,69.734,26128.0
2024-01-18 15:45:00,73.24,73.24,73.16,73.23,37074.0,69.734,69.734,69.6579,69.7245,37074.0
2024-01-18 15:50:00,73.23,73.36,73.2,73.33,61948.0,69.7245,69.8483,69.696,69.8197,61948.0
2024-01-18 15:55:00,73.33,73.35,73.19,73.21,150540.0,69.8197,69.8388,69.6864,69.7055,150540.0
2024-01-19 09:30:00,73.4,73.4,72.67,72.67,189374.0,69.8864,69.8864,69.1913,69.1913,189374.0
2024-01-19 09:35:00,72.72,72.78,72.54,72.58,43954.0,69.2389,69.2961,69.0676,69.1056,43954.0
2024-01-19 09:40:00,72.66,72.7,72.44,72.48,13967.0,69.1818,69.2199,68.9723,69.0104,13967.0
2024-01-19 09:45:00,72.47,72.83,72.45,72.81,14158.0,69.0009,69.3437,68.9819,69.3246,14158.0
2024-01-19 09:50:00,72.84,72.92,72.69,72.86,16840.0,69.3532,69.4294,69.2104,69.3722,16840.0
2024-01-19 09:55:00,72.84,72.85,72.71,72.82,5336.0,69.3532,69.3627,69.2294,69.3342,5336.0
2024-01-19 10:00:00,72.84,72.95,72.76,72.77,12661.0,69.3532,69.4579,69.277,69.2865,12661.0
2024-01-19 10:05:00,72.77,72.93,72.73,72.93,13310.0,69.2865,69.4389,69.2485,69.4389,13310.0
2024-01-19 10:10:00,72.92,72.92,72.68,72.73,16610.0,69.4294,69.4294,69.2009,69.2485,16610.0
2024-01-19 10:15:00,72.73,72.77,72.66,72.71,26258.0,69.2485,69.2865,69.1818,69.2294,26258.0
2024-01-19 10:20:00,72.73,72.76,72.61,72.67,15473.0,69.2485,69.277,69.1342,69.1913,15473.0
2024-01-19 10:25:00,72.66,72.76,72.64,72.67,60965.0,69.1818,69.277,69.1628,69.1913,60965.0
2024-01-19 10:30:00,72.66,72.73,72.59,72.7,18893.0,69.1818,69.2485,69.1152,69.2199,18893.0
2024-01-19 10:35:00,72.7,72.75,72.62,72.65,14331.0,69.2199,69.2675,69.1437,69.1723,14331.0
2024-01-19 10:40:00,72.65,72.72,72.62,72.67,9976.0,69.1723,69.2389,69.1437,69.1913,9976.0
2024-01-19 10:45:00,72.68,72.68,72.57,72.59,8625.0,69.2009,69.2009,69.0961,69.1152,8625.0
2024-01-19 10:50:00,72.56,72.66,72.54,72.61,15839.0,69.0866,69.1818,69.0676,69.1342,15839.0
2024-01-19 10:55:00,72.61,72.68,72.58,72.68,11740.0,69.1342,69.2009,69.1056,69.2009,11740.0
2024-01-19 11:00:00,72.69,72.73,72.67,72.68,19202.0,69.2104,69.2485,69.1913,69.2009,19202.0
2024-01-19 11:05:00,72.67,72.75,72.64,72.75,9727.0,69.1913,69.2675,69.1628,69.2675,9727.0
2024-01-19 11:10:00,72.74,72.82,72.67,72.67,14508.0,69.258,69.3342,69.1913,69.1913,14508.0
2024-01-19 11:15:00,72.68,72.82,72.68,72.77,17868.0,69.2009,69.3342,69.2009,69.2865,17868.0
2024-01-19 11:20:00,72.78,72.81,72.73,72.79,17378.0,69.2961,69.3246,69.2485,69.3056,17378.0
2024-01-19 11:25:00,72.8,72.89,72.78,72.89,20525.0,69.3151,69.4008,69.2961,69.4008,20525.0
2024-01-19 11:30:00,72.89,72.98,72.88,72.89,19451.0,69.4008,69.4865,69.3913,69.4008,19451.0
2024-01-19 11:35:00,72.9,72.93,72.86,72.89,8646.0,69.4103,69.4389,69.3722,69.4008,8646.0
2024-01-19 11:40:00,72.89,72.89,72.8,72.85,10433.0,69.4008,69.4008,69.3151,69.3627,10433.0
2024-01-19 11:45:00,72.85,72.86,72.73,72.75,30902.0,69.3627,69.3722,69.2485,69.2675,30902.0
2024-01-19 11:50:00,72.74,72.77,72.65,72.69,12527.0,69.258,69.2865,69.1723,69.2104,12527.0
2024-01-19 11:55:00,72.7,72.76,72.65,72.76,7093.0,69.2199,69.277,69.1723,69.277,7093.0
2024-01-19 12:00:00,72.76,72.76,72.67,72.68,9931.0,69.277,69.277,69.1913,69.2009,9931.0
2024-01-19 12:05:00,72.69,72.73,72.67,72.68,6258.0,69.2104,69.2485,69.1913,69.2009,6258.0
2024-01-19 12:10:00,72.68,72.7,72.63,72.64,29970.0,69.2009,69.2199,69.1532,69.1628,29970.0
2024-01-19 12:15:00,72.65,72.71,72.65,72.67,18237.0,69.1723,69.2294,69.1723,69.1913,18237.0
2024-01-19 12:20:00,72.66,72.71,72.64,72.69,9299.0,69.1818,69.2294,69.1628,69.2104,9299.0
2024-01-19 12:25:00,72.68,72.76,72.68,72.73,7503.0,69.2009,69.277,69.2009,69.2485,7503.0
2024-01-19 12:30:00,72.73,72.84,72.72,72.74,16196.0,69.2485,69.3532,69.2389,69.258,16196.0
2024-01-19 12:35:00,72.75,72.78,72.7,72.71,12069.0,69.2675,69.2961,69.2199,69.2294,12069.0
2024-01-19 12:40:00,72.71,72.71,72.61,72.66,9826.0,69.2294,69.2294,69.1342,69.1818,9826.0
2024-01-19 12:45:00,72.67,72.69,72.64,72.64,8666.0,69.1913,69.2104,69.1628,69.1628,8666.0
2024-01-19 12:50:00,72.65,72.67,72.6,72.61,7019.0,69.1723,69.1913,69.1247,69.1342,7019.0
2024-01-19 12:55:00,72.62,72.68,72.61,72.68,8804.0,69.1437,69.2009,69.1342,69.2009,8804.0
2024-01-19 13:00:00,72.67,72.67,72.58,72.63,20040.0,69.1913,69.1913,69.1056,69.1532,20040.0
2024-01-19 13:05:00,72.64,72.69,72.62,72.68,7544.0,69.1628,69.2104,69.1437,69.2009,7544.0
2024-01-19 13:10:00,72.7,72.77,72.7,72.74,8869.0,69.2199,69.2865,69.2199,69.258,8869.0
2024-01-19 13:15:00,72.74,72.82,72.74,72.76,12694.0,69.258,69.3342,69.258,69.277,12694.0
2024-01-19 13:20:00,72.76,72.88,72.76,72.79,6728.0,69.277,69.3913,69.277,69.3056,6728.0
2024-01-19 13:25:00,72.78,72.91,72.78,72.9,11339.0,69.2961,69.4198,69.2961,69.4103,11339.0
2024-01-19 13:30:00,72.9,72.93,72.85,72.9,16208.0,69.4103,69.4389,69.3627,69.4103,16208.0
2024-01-19 13:35:00,72.89,72.93,72.87,72.88,16291.0,69.4008,69.4389,69.3818,69.3913,16291.0
2024-01-19 13:40:00,72.9,72.95,72.87,72.95,14249.0,69.4103,69.4579,69.3818,69.4579,14249.0
2024-01-19 13:45:00,72.94,72.94,72.89,72.91,10015.0,69.4484,69.4484,69.4008,69.4198,10015.0
2024-01-19 13:50:00,72.92,72.92,72.88,72.9,11128.0,69.4294,69.4294,69.3913,69.4103,11128.0
2024-01-19 13:55:00,72.9,73.04,72.9,73.04,13157.0,69.4103,69.5436,69.4103,69.5436,13157.0
2024-01-19 14:00:00,73.06,73.07,72.99,73.02,8686.0,69.5627,69.5722,69.496,69.5246,8686.0
2024-01-19 14:05:00,73.03,73.08,72.98,73.08,7844.0,69.5341,69.5817,69.4865,69.5817,7844.0
2024-01-19 14:10:00,73.08,73.16,73.08,73.14,14187.0,69.5817,69.6579,69.5817,69.6388,14187.0
2024-01-19 14:15:00,73.15,73.16,73.04,73.05,13098.0,69.6484,69.6579,69.5436,69.5531,13098.0
2024-01-19 14:20:00,73.07,73.15,73.05,73.15,12339.0,69.5722,69.6484,69.5531,69.6484,12339.0
2024-01-19 14:25:00,73.16,73.19,73.09,73.09,23079.0,69.6579,69.6864,69.5912,69.5912,23079.0
2024-01-19 14:30:00,73.11,73.15,73.06,73.11,14885.0,69.6103,69.6484,69.5627,69.6103,14885.0
2024-01-19 14:35:00,73.11,73.12,73.07,73.1,22375.0,69.6103,69.6198,69.5722,69.6008,22375.0
2024-01-19 14:40:00,73.1,73.15,73.02,73.09,18330.0,69.6008,69.6484,69.5246,69.5912,18330.0
2024-01-19 14:45:00,73.1,73.13,73.0,73.1,24164.0,69.6008,69.6293,69.5055,69.6008,24164.0
2024-01-19 14:50:00,73.09,73.1,73.0,73.02,9851.0,69.5912,69.6008,69.5055,69.5246,9851.0
2024-01-19 14:55:00,73.02,73.06,73.01,73.06,12218.0,69.5246,69.5627,69.5151,69.5627,12218.0
2024-01-19 15:00:00,73.06,73.14,73.05,73.11,20043.0,69.5627,69.6388,69.5531,69.6103,20043.0
2024-01-19 15:05:00,73.11,73.12,73.01,73.05,9745.0,69.6103,69.6198,69.5151,69.5531,9745.0
2024-01-19 15:10:00,73.05,73.07,73.0,73.06,14276.0,69.5531,69.5722,69.5055,69.5627,14276.0
2024-01-19 15:15:00,73.08,73.1,73.03,73.05,11974.0,69.5817,69.6008,69.5341,69.5531,11974.0
2024-01-19 15:20:00,73.04,73.05,73.01,73.04,13769.0,69.5436,69.5531,69.5151,69.5436,13769.0
2024-01-19 15:25:00,73.0,73.12,73.0,73.08,14382.0,69.5055,69.6198,69.5055,69.5817,14382.0
2024-01-19 15:30:00,73.09,73.09,73.02,73.09,20698.0,69.5912,69.5912,69.5246,69.5912,20698.0
2024-01-19 15:35:00,73.1,73.11,73.04,73.09,24347.0,69.6008,69.6103,69.5436,69.5912,24347.0
2024-01-19 15:40:00,73.08,73.08,72.98,73.0,16526.0,69.5817,69.5817,69.4865,69.5055,16526.0
2024-01-19 15:45:00,72.99,73.0,72.94,72.95,39645.0,69.496,69.5055,69.4484,69.4579,39645.0
2024-01-19 15:50:00,72.94,72.98,72.88,72.95,67877.0,69.4484,69.4865,69.3913,69.4579,67877.0
2024-01-19 15:55:00,72.96,73.0,72.82,72.87,176330.0,69.4675,69.5055,69.3342,69.3818,176330.0
2024-01-22 09:30:00,72.91,72.91,72.61,72.79,32290.0,69.4198,69.4198,69.1342,69.3056,32290.0
2024-01-22 09:35:00,72.8,72.93,72.76,72.85,5971.0,69.3151,69.4389,69.277,69.3627,5971.0
2024-01-22 09:40:00,72.9,73.07,72.89,73.07,16687.0,69.4103,69.5722,69.4008,69.5722,16687.0
2024-01-22 09:45:00,73.09,73.1,72.84,72.88,8575.0,69.5912,69.6008,69.3532,69.3913,8575.0
2024-01-22 09:50:00,72.89,73.03,72.83,72.86,7683.0,69.4008,69.5341,69.3437,69.3722,7683.0
2024-01-22 09:55:00,72.85,72.92,72.75,72.79,7785.0,69.3627,69.4294,69.2675,69.3056,7785.0
2024-01-22 10:00:00,72.79,72.91,72.73,72.84,26016.0,69.3056,69.4198,69.2485,69.3532,26016.0
2024-01-22 10:05:00,72.86,72.91,72.76,72.8,18377.0,69.3722,69.4198,69.277,69.3151,18377.0
2024-01-22 10:10:00,72.81,72.86,72.65,72.7,15815.0,69.3246,69.3722,69.1723,69.2199,15815.0
2024-01-22 10:15:00,72.71,72.77,72.65,72.66,8543.0,69.2294,69.2865,69.1723,69.1818,8543.0
2024-01-22 10:20:00,72.66,72.67,72.49,72.53,23909.0,69.1818,69.1913,69.02,69.058,23909.0
2024-01-22 10:25:00,72.53,72.68,72.53,72.66,10463.0,69.058,69.2009,69.058,69.1818,10463.0
2024-01-22 10:30:00,72.68,72.71,72.61,72.68,12562.0,69.2009,69.2294,69.1342,69.2009,12562.0
2024-01-22 10:35:00,72.7,72.7,72.52,72.55,16329.0,69.2199,69.2199,69.0485,69.0771,16329.0
2024-01-22 10:40:00,72.54,72.55,72.42,72.42,33357.0,69.0676,69.0771,68.9533,68.9533,33357.0
2024-01-22 10:45:00,72.45,72.48,72.27,72.27,7707.0,68.9819,69.0104,68.8105,68.8105,7707.0
2024-01-22 10:50:00,72.25,72.35,72.23,72.24,8984.0,68.7914,68.8867,68.7724,68.7819,8984.0
2024-01-22 10:55:00,72.24,72.4,72.24,72.32,17303.0,68.7819,68.9343,68.7819,68.8581,17303.0
2024-01-22 11:00:00,72.34,72.34,72.24,72.29,45454.0,68.8771,68.8771,68.7819,68.8295,45454.0
2024-01-22 11:05:00,72.31,72.33,72.17,72.21,13045.0,68.8486,68.8676,68.7153,68.7534,13045.0
2024-01-22 11:10:00,72.21,72.26,72.19,72.24,9060.0,68.7534,68.801,68.7343,68.7819,9060.0
2024-01-22 11:15:00,72.24,72.26,72.11,72.15,19233.0,68.7819,68.801,68.6581,68.6962,19233.0
2024-01-22 11:20:00,72.14,72.15,72.01,72.01,9818.0,68.6867,68.6962,68.5629,68.5629,9818.0
2024-01-22 11:25:00,72.0,72.05,71.89,71.9,16309.0,68.5534,68.601,68.4487,68.4582,16309.0
2024-01-22 11:30:00,71.9,71.94,71.79,71.83,86664.0,68.4582,68.4963,68.3535,68.3915,86664.0
2024-01-22 11:35:00,71.81,71.84,71.69,71.69,14029.0,68.3725,68.4011,68.2582,68.2582,14029.0
2024-01-22 11:40:00,71.68,71.68,71.53,71.53,19161.0,68.2487,68.2487,68.1059,68.1059,19161.0
2024-01-22 11:45:00,71.53,71.54,71.38,71.41,17398.0,68.1059,68.1154,67.9631,67.9917,17398.0
2024-01-22 11:50:00,71.4,71.54,71.36,71.45,36123.0,67.9821,68.1154,67.944,68.0297,36123.0
2024-01-22 11:55:00,71.44,71.65,71.44,71.61,31077.0,68.0202,68.2202,68.0202,68.1821,31077.0
2024-01-22 12:00:00,71.61,71.76,71.6,71.75,15098.0,68.1821,68.3249,68.1726,68.3154,15098.0
2024-01-22 12:05:00,71.76,71.85,71.76,71.8,18078.0,68.3249,68.4106,68.3249,68.363,18078.0
2024-01-22 12:10:00,71.8,71.88,71.79,71.82,7497.0,68.363,68.4392,68.3535,68.382,7497.0
2024-01-22 12:15:00,71.82,71.84,71.77,71.8,27209.0,68.382,68.4011,68.3344,68.363,27209.0
2024-01-22 12:20:00,71.8,71.89,71.78,71.82,10755.0,68.363,68.4487,68.3439,68.382,10755.0
2024-01-22 12:25:00,71.83,71.85,71.79,71.79,8508.0,68.3915,68.4106,68.3535,68.3535,8508.0
2024-01-22 12:30:00,71.8,71.85,71.72,71.73,18719.0,68.363,68.4106,68.2868,68.2963,18719.0
2024-01-22 12:35:00,71.73,71.75,71.68,71.75,7584.0,68.2963,68.3154,68.2487,68.3154,7584.0
2024-01-22 12:40:00,71.75,71.76,71.69,71.7,7761.0,68.3154,68.3249,68.2582,68.2678,7761.0
2024-01-22 12:45:00,71.7,71.7,71.65,71.7,6711.0,68.2678,68.2678,68.2202,68.2678,6711.0
2024-01-22 12:50:00,71.69,71.7,71.63,71.64,11729.0,68.2582,68.2678,68.2011,68.2106,11729.0
2024-01-22 12:55:00,71.62,71.64,71.57,71.64,9232.0,68.1916,68.2106,68.144,68.2106,9232.0
2024-01-22 13:00:00,71.67,71.68,71.59,71.6,14273.0,68.2392,68.2487,68.163,68.1726,14273.0
2024-01-22 13:05:00,71.59,71.59,71.52,71.56,14034.0,68.163,68.163,68.0964,68.1345,14034.0
2024-01-22 13:10:00,71.55,71.6,71.52,71.57,17248.0,68.1249,68.1726,68.0964,68.144,17248.0
2024-01-22 13:15:00,71.56,71.59,71.47,71.47,7554.0,68.1345,68.163,68.0488,68.0488,7554.0
2024-01-22 13:20:00,71.48,71.56,71.48,71.5,7108.0,68.0583,68.1345,68.0583,68.0773,7108.0
2024-01-22 13:25:00,71.49,71.5,71.35,71.38,12335.0,68.0678,68.0773,67.9345,67.9631,12335.0
2024-01-22 13:30:00,71.39,71.4,71.31,71.31,10072.0,67.9726,67.9821,67.8964,67.8964,10072.0
2024-01-22 13:35:00,71.32,71.43,71.32,71.42,8595.0,67.906,68.0107,67.906,68.0012,8595.0
2024-01-22 13:40:00,71.42,71.48,71.41,71.43,12381.0,68.0012,68.0583,67.9917,68.0107,12381.0
2024-01-22 13:45:00,71.43,71.54,71.42,71.51,14410.0,68.0107,68.1154,68.0012,68.0869,14410.0
2024-01-22 13:50:00,71.51,71.53,71.47,71.5,9008.0,68.0869,68.1059,68.0488,68.0773,9008.0
2024-01-22 13:55:00,71.51,71.56,71.49,71.51,9513.0,68.0869,68.1345,68.0678,68.0869,9513.0
2024-01-22 14:00:00,71.51,71.53,71.35,71.35,19113.0,68.0869,68.1059,67.9345,67.9345,19113.0
2024-01-22 14:05:00,71.36,71.47,71.35,71.42,13998.0,67.944,68.0488,67.9345,68.0012,13998.0
2024-01-22 14:10:00,71.43,71.46,71.33,71.36,17680.0,68.0107,68.0393,67.9155,67.944,17680.0
2024-01-22 14:15:00,71.35,71.37,71.29,71.31,22115.0,67.9345,67.9536,67.8774,67.8964,22115.0
2024-01-22 14:20:00,71.3,71.38,71.28,71.38,10058.0,67.8869,67.9631,67.8679,67.9631,10058.0
2024-01-22 14:25:00,71.39,71.44,71.38,71.42,10690.0,67.9726,68.0202,67.9631,68.0012,10690.0
2024-01-22 14:30:00,71.42,71.43,71.33,71.35,14564.0,68.0012,68.0107,67.9155,67.9345,14564.0
2024-01-22 14:35:00,71.36,71.38,71.35,71.36,8998.0,67.944,67.9631,67.9345,67.944,8998.0
2024-01-22 14:40:00,71.34,71.45,71.34,71.45,18913.0,67.925,68.0297,67.925,68.0297,18913.0
2024-01-22 14:45:00,71.45,71.57,71.43,71.55,16194.0,68.0297,68.144,68.0107,68.1249,16194.0
2024-01-22 14:50:00,71.56,71.68,71.55,71.68,19649.0,68.1345,68.2487,68.1249,68.2487,19649.0
2024-01-22 14:55:00,71.69,71.69,71.59,71.67,35282.0,68.2582,68.2582,68.163,68.2392,35282.0
2024-01-22 15:00:00,71.66,71.66,71.55,71.6,20595.0,68.2297,68.2297,68.1249,68.1726,20595.0
2024-01-22 15:05:00,71.59,71.64,71.55,71.64,13923.0,68.163,68.2106,68.1249,68.2106,13923.0
2024-01-22 15:10:00,71.64,71.65,71.57,71.59,81351.0,68.2106,68.2202,68.144,68.163,81351.0
2024-01-22 15:15:00,71.59,71.6,71.5,71.52,23176.0,68.163,68.1726,68.0773,68.0964,23176.0
2024-01-22 15:20:00,71.52,71.52,71.44,71.48,15979.0,68.0964,68.0964,68.0202,68.0583,15979.0
2024-01-22 15:25:00,71.48,71.51,71.43,71.44,18904.0,68.0583,68.0869,68.0107,68.0202,18904.0
2024-01-22 15:30:00,71.44,71.48,71.42,71.44,23941.0,68.0202,68.0583,68.0012,68.0202,23941.0
2024-01-22 15:35:00,71.44,71.48,71.42,71.45,27080.0,68.0202,68.0583,68.0012,68.0297,27080.0
2024-01-22 15:40:00,71.44,71.5,71.4,71.43,44777.0,68.0202,68.0773,67.9821,68.0107,44777.0
2024-01-22 15:45:00,71.43,71.49,71.37,71.45,45706.0,68.0107,68.0678,67.9536,68.0297,45706.0
2024-01-22 15:50:00,71.43,71.59,71.43,71.59,57998.0,68.0107,68.163,68.0107,68.163,57998.0
2024-01-22 15:55:00,71.59,71.74,71.57,71.7,206774.0,68.163,68.3059,68.144,68.2678,206774.0
2024-01-23 09:30:00,71.72,71.93,71.67,71.8,37077.0,68.2868,68.4868,68.2392,68.363,37077.0
2024-01-23 09:35:00,71.82,71.87,71.68,71.71,32311.0,68.382,68.4296,68.2487,68.2773,32311.0
2024-01-23 09:40:00,71.69,71.71,71.46,71.66,15206.0,68.2582,68.2773,68.0393,68.2297,15206.0
2024-01-23 09:45:00,71.65,71.67,71.34,71.35,9102.0,68.2202,68.2392,67.925,67.9345,9102.0
2024-01-23 09:50:00,71.36,71.37,71.14,71.19,15822.0,67.944,67.9536,67.7346,67.7822,15822.0
2024-01-23 09:55:00,71.2,71.53,71.2,71.5,63509.0,67.7917,68.1059,67.7917,68.0773,63509.0
2024-01-23 10:00:00,71.51,71.59,71.45,71.49,9815.0,68.0869,68.163,68.0297,68.0678,9815.0
2024-01-23 10:05:00,71.49,71.65,71.49,71.53,14560.0,68.0678,68.2202,68.0678,68.1059,14560.0
2024-01-23 10:10:00,71.55,71.61,71.52,71.58,4306.0,68.1249,68.1821,68.0964,68.1535,4306.0
2024-01-23 10:15:00,71.57,71.65,71.56,71.65,9035.0,68.144,68.2202,68.1345,68.2202,9035.0
2024-01-23 10:20:00,71.65,71.71,71.6,71.65,50474.0,68.2202,68.2773,68.1726,68.2202,50474.0
2024-01-23 10:25:00,71.64,71.66,71.54,71.55,12384.0,68.2106,68.2297,68.1154,68.1249,12384.0
2024-01-23 10:30:00,71.52,71.53,71.35,71.4,10235.0,68.0964,68.1059,67.9345,67.9821,10235.0
2024-01-23 10:35:00,71.39,71.4,71.37,71.39,4292.0,67.9726,67.9821,67.9536,67.9726,4292.0
2024-01-23 10:40:00,71.39,71.44,71.35,71.38,6881.0,67.9726,68.0202,67.9345,67.9631,6881.0
2024-01-23 10:45:00,71.39,71.4,71.34,71.4,6868.0,67.9726,67.9821,67.925,67.9821,6868.0
2024-01-23 10:50:00,71.4,71.44,71.3,71.32,9327.0,67.9821,68.0202,67.8869,67.906,9327.0
2024-01-23 10:55:00,71.31,71.35,71.27,71.28,9698.0,67.8964,67.9345,67.8584,67.8679,9698.0
2024-01-23 11:00:00,71.28,71.32,71.2,71.22,7815.0,67.8679,67.906,67.7917,67.8107,7815.0
2024-01-23 11:05:00,71.23,71.31,71.16,71.18,14971.0,67.8203,67.8964,67.7536,67.7727,14971.0
2024-01-23 11:10:00,71.17,71.25,71.12,71.13,7906.0,67.7631,67.8393,67.7155,67.7251,7906.0
2024-01-23 11:15:00,71.15,71.24,71.14,71.16,8555.0,67.7441,67.8298,67.7346,67.7536,8555.0
2024-01-23 11:20:00,71.16,71.26,71.15,71.22,6269.0,67.7536,67.8488,67.7441,67.8107,6269.0
2024-01-23 11:25:00,71.22,71.34,71.19,71.34,18469.0,67.8107,67.925,67.7822,67.925,18469.0
2024-01-23 11:30:00,71.34,71.44,71.33,71.41,17047.0,67.925,68.0202,67.9155,67.9917,17047.0
2024-01-23 11:35:00,71.41,71.51,71.4,71.51,40314.0,67.9917,68.0869,67.9821,68.0869,40314.0
2024-01-23 11:40:00,71.49,71.5,71.45,71.47,5530.0,68.0678,68.0773,68.0297,68.0488,5530.0
2024-01-23 11:45:00,71.48,71.49,71.44,71.44,19638.0,68.0583,68.0678,68.0202,68.0202,19638.0
2024-01-23 11:50:00,71.43,71.49,71.37,71.49,13588.0,68.0107,68.0678,67.9536,68.0678,13588.0
2024-01-23 11:55:00,71.49,71.55,71.47,71.52,26061.0,68.0678,68.1249,68.0488,68.0964,26061.0
2024-01-23 12:00:00,71.53,71.57,71.51,71.56,12629.0,68.1059,68.144,68.0869,68.1345,12629.0
2024-01-23 12:05:00,71.57,71.62,71.56,71.61,14714.0,68.144,68.1916,68.1345,68.1821,14714.0
2024-01-23 12:10:00,71.62,71.74,71.62,71.7,15097.0,68.1916,68.3059,68.1916,68.2678,15097.0
2024-01-23 12:15:00,71.71,71.78,71.7,71.77,18046.0,68.2773,68.3439,68.2678,68.3344,18046.0
2024-01-23 12:20:00,71.76,71.77,71.72,71.73,19378.0,68.3249,68.3344,68.2868,68.2963,19378.0
2024-01-23 12:25:00,71.73,71.73,71.67,71.69,16123.0,68.2963,68.2963,68.2392,68.2582,16123.0
2024-01-23 12:30:00,71.69,71.75,71.69,71.75,45171.0,68.2582,68.3154,68.2582,68.3154,45171.0
2024-01-23 12:35:00,71.75,71.76,71.67,71.72,13785.0,68.3154,68.3249,68.2392,68.2868,13785.0
2024-01-23 12:40:00,71.71,71.82,71.71,71.81,13541.0,68.2773,68.382,68.2773,68.3725,13541.0
2024-01-23 12:45:00,71.8,71.84,71.78,71.8,10059.0,68.363,68.4011,68.3439,68.363,10059.0
2024-01-23 12:50:00,71.8,71.82,71.72,71.79,18267.0,68.363,68.382,68.2868,68.3535,18267.0
2024-01-23 12:55:00,71.8,71.81,71.77,71.78,12738.0,68.363,68.3725,68.3344,68.3439,12738.0
2024-01-23 13:00:00,71.79,71.82,71.72,71.8,17704.0,68.3535,68.382,68.2868,68.363,17704.0
2024-01-23 13:05:00,71.8,71.82,71.78,71.78,9405.0,68.363,68.382,68.3439,68.3439,9405.0
2024-01-23 13:10:00,71.78,71.82,71.76,71.77,12157.0,68.3439,68.382,68.3249,68.3344,12157.0
2024-01-23 13:15:00,71.77,71.81,71.77,71.79,12975.0,68.3344,68.3725,68.3344,68.3535,12975.0
2024-01-23 13:20:00,71.79,71.8,71.76,71.78,15647.0,68.3535,68.363,68.3249,68.3439,15647.0
2024-01-23 13:25:00,71.79,71.8,71.77,71.78,14751.0,68.3535,68.363,68.3344,68.3439,14751.0
2024-01-23 13:30:00,71.78,71.8,71.75,71.79,15035.0,68.3439,68.363,68.3154,68.3535,15035.0
2024-01-23 13:35:00,71.78,71.81,71.77,71.78,12541.0,68.3439,68.3725,68.3344,68.3439,12541.0
2024-01-23 13:40:00,71.79,71.82,71.75,71.8,13844.0,68.3535,68.382,68.3154,68.363,13844.0
2024-01-23 13:45:00,71.8,71.83,71.79,71.8,5805.0,68.363,68.3915,68.3535,68.363,5805.0
2024-01-23 13:50:00,71.8,71.84,71.79,71.83,8257.0,68.363,68.4011,68.3535,68.3915,8257.0
2024-01-23 13:55:00,71.82,71.85,71.77,71.79,11107.0,68.382,68.4106,68.3344,68.3535,11107.0
2024-01-23 14:00:00,71.78,71.81,71.75,71.77,20986.0,68.3439,68.3725,68.3154,68.3344,20986.0
2024-01-23 14:05:00,71.77,71.81,71.75,71.77,23658.0,68.3344,68.3725,68.3154,68.3344,23658.0
2024-01-23 14:10:00,71.77,71.85,71.76,71.8,7902.0,68.3344,68.4106,68.3249,68.363,7902.0
2024-01-23 14:15:00,71.8,71.81,71.77,71.8,17183.0,68.363,68.3725,68.3344,68.363,17183.0
2024-01-23 14:20:00,71.8,71.81,71.77,71.78,16139.0,68.363,68.3725,68.3344,68.3439,16139.0
2024-01-23 14:25:00,71.78,71.81,71.75,71.8,22249.0,68.3439,68.3725,68.3154,68.363,22249.0
2024-01-23 14:30:00,71.81,71.83,71.78,71.79,20419.0,68.3725,68.3915,68.3439,68.3535,20419.0
2024-01-23 14:35:00,71.79,71.82,71.78,71.8,17021.0,68.3535,68.382,68.3439,68.363,17021.0
2024-01-23 14:40:00,71.8,71.84,71.78,71.81,17292.0,68.363,68.4011,68.3439,68.3725,17292.0
2024-01-23 14:45:00,71.83,71.89,71.82,71.83,13067.0,68.3915,68.4487,68.382,68.3915,13067.0
2024-01-23 14:50:00,71.83,71.84,71.79,71.82,5359.0,68.3915,68.4011,68.3535,68.382,5359.0
2024-01-23 14:55:00,71.81,71.87,71.77,71.78,9417.0,68.3725,68.4296,68.3344,68.3439,9417.0
2024-01-23 15:00:00,71.79,71.81,71.77,71.81,12463.0,68.3535,68.3725,68.3344,68.3725,12463.0
2024-01-23 15:05:00,71.8,71.84,71.78,71.81,10880.0,68.363,68.4011,68.3439,68.3725,10880.0
2024-01-23 15:10:00,71.82,71.87,71.78,71.8,14702.0,68.382,68.4296,68.3439,68.363,14702.0
2024-01-23 15:15:00,71.8,71.8,71.75,71.8,20198.0,68.363,68.363,68.3154,68.363,20198.0
2024-01-23 15:20:00,71.8,71.82,71.78,71.78,31123.0,68.363,68.382,68.3439,68.3439,31123.0
2024-01-23 15:25:00,71.78,71.79,71.71,71.73,23243.0,68.3439,68.3535,68.2773,68.2963,23243.0
2024-01-23 15:30:00,71.73,71.74,71.66,71.7,34948.0,68.2963,68.3059,68.2297,68.2678,34948.0
2024-01-23 15:35:00,71.7,71.75,71.67,71.7,28268.0,68.2678,68.3154,68.2392,68.2678,28268.0
2024-01-23 15:40:00,71.71,71.76,71.68,71.75,35303.0,68.2773,68.3249,68.2487,68.3154,35303.0
2024-01-23 15:45:00,71.75,71.76,71.65,71.66,22802.0,68.3154,68.3249,68.2202,68.2297,22802.0
2024-01-23 15:50:00,71.66,71.71,71.58,71.67,67980.0,68.2297,68.2773,68.1535,68.2392,67980.0
2024-01-23 15:55:00,71.67,71.76,71.6,71.73,169344.0,68.2392,68.3249,68.1726,68.2963,169344.0
2024-01-24 09:30:00,72.22,72.22,71.72,72.0,28133.0,68.7629,68.7629,68.2868,68.5534,28133.0
2024-01-24 09:35:00,72.05,72.09,71.97,72.03,6857.0,68.601,68.6391,68.5248,68.582,6857.0
2024-01-24 09:40:00,72.04,72.04,71.7,71.71,4213.0,68.5915,68.5915,68.2678,68.2773,4213.0
2024-01-24 09:45:00,71.7,71.74,71.52,71.52,7445.0,68.2678,68.3059,68.0964,68.0964,7445.0
2024-01-24 09:50:00,71.5,71.57,71.36,71.5,15326.0,68.0773,68.144,67.944,68.0773,15326.0
2024-01-24 09:55:00,71.47,71.55,71.38,71.38,8382.0,68.0488,68.1249,67.9631,67.9631,8382.0
2024-01-24 10:00:00,71.37,71.43,71.14,71.15,25364.0,67.9536,68.0107,67.7346,67.7441,25364.0
2024-01-24 10:05:00,71.2,71.28,71.08,71.08,11231.0,67.7917,67.8679,67.6774,67.6774,11231.0
2024-01-24 10:10:00,71.06,71.19,71.02,71.06,17850.0,67.6584,67.7822,67.6203,67.6584,17850.0
2024-01-24 10:15:00,71.04,71.06,70.87,70.87,14213.0,67.6394,67.6584,67.4775,67.4775,14213.0
2024-01-24 10:20:00,70.87,70.88,70.76,70.83,21127.0,67.4775,67.487,67.3728,67.4394,21127.0
2024-01-24 10:25:00,70.84,70.89,70.66,70.67,25656.0,67.4489,67.4965,67.2776,67.2871,25656.0
2024-01-24 10:30:00,70.67,70.73,70.57,70.59,20934.0,67.2871,67.3442,67.1919,67.2109,20934.0
2024-01-24 10:35:00,70.56,70.56,70.35,70.47,40519.0,67.1823,67.1823,66.9824,67.0966,40519.0
2024-01-24 10:40:00,70.48,70.79,70.46,70.76,12565.0,67.1062,67.4013,67.0871,67.3728,12565.0
2024-01-24 10:45:00,70.76,70.8,70.69,70.78,9408.0,67.3728,67.4109,67.3061,67.3918,9408.0
2024-01-24 10:50:00,70.78,70.78,70.46,70.46,22255.0,67.3918,67.3918,67.0871,67.0871,22255.0
2024-01-24 10:55:00,70.45,70.59,70.42,70.56,10671.0,67.0776,67.2109,67.049,67.1823,10671.0
2024-01-24 11:00:00,70.56,70.85,70.55,70.82,15820.0,67.1823,67.4585,67.1728,67.4299,15820.0
2024-01-24 11:05:00,70.8,70.8,70.66,70.66,12510.0,67.4109,67.4109,67.2776,67.2776,12510.0
2024-01-24 11:10:00,70.65,70.76,70.61,70.73,10336.0,67.268,67.3728,67.2299,67.3442,10336.0
2024-01-24 11:15:00,70.72,70.76,70.68,70.7,9641.0,67.3347,67.3728,67.2966,67.3156,9641.0
2024-01-24 11:20:00,70.7,70.73,70.66,70.69,7910.0,67.3156,67.3442,67.2776,67.3061,7910.0
2024-01-24 11:25:00,70.68,70.69,70.61,70.62,8821.0,67.2966,67.3061,67.2299,67.2395,8821.0
2024-01-24 11:30:00,70.62,70.72,70.6,70.62,14673.0,67.2395,67.3347,67.2204,67.2395,14673.0
2024-01-24 11:35:00,70.61,70.67,70.56,70.58,12072.0,67.2299,67.2871,67.1823,67.2014,12072.0
2024-01-24 11:40:00,70.58,70.61,70.52,70.61,10277.0,67.2014,67.2299,67.1443,67.2299,10277.0
2024-01-24 11:45:00,70.61,70.62,70.52,70.53,9626.0,67.2299,67.2395,67.1443,67.1538,9626.0
2024-01-24 11:50:00,70.54,70.57,70.53,70.56,8338.0,67.1633,67.1919,67.1538,67.1823,8338.0
2024-01-24 11:55:00,70.55,70.6,70.49,70.6,9139.0,67.1728,67.2204,67.1157,67.2204,9139.0
2024-01-24 12:00:00,70.59,70.6,70.53,70.57,8458.0,67.2109,67.2204,67.1538,67.1919,8458.0
2024-01-24 12:05:00,70.58,70.63,70.56,70.6,8911.0,67.2014,67.249,67.1823,67.2204,8911.0
2024-01-24 12:10:00,70.59,70.6,70.47,70.51,7205.0,67.2109,67.2204,67.0966,67.1347,7205.0
2024-01-24 12:15:00,70.5,70.52,70.4,70.42,10666.0,67.1252,67.1443,67.03,67.049,10666.0
2024-01-24 12:20:00,70.41,70.41,70.35,70.38,9962.0,67.0395,67.0395,66.9824,67.011,9962.0
2024-01-24 12:25:00,70.39,70.43,70.35,70.38,7861.0,67.0205,67.0586,66.9824,67.011,7861.0
2024-01-24 12:30:00,70.38,70.42,70.32,70.42,8742.0,67.011,67.049,66.9538,67.049,8742.0
2024-01-24 12:35:00,70.41,70.45,70.39,70.43,6425.0,67.0395,67.0776,67.0205,67.0586,6425.0
2024-01-24 12:40:00,70.43,70.48,70.41,70.46,6713.0,67.0586,67.1062,67.0395,67.0871,6713.0
2024-01-24 12:45:00,70.47,70.49,70.44,70.44,9057.0,67.0966,67.1157,67.0681,67.0681,9057.0
2024-01-24 12:50:00,70.47,70.5,70.41,70.44,5466.0,67.0966,67.1252,67.0395,67.0681,5466.0
2024-01-24 12:55:00,70.44,70.55,70.43,70.55,12637.0,67.0681,67.1728,67.0586,67.1728,12637.0
2024-01-24 13:00:00,70.54,70.56,70.48,70.5,9819.0,67.1633,67.1823,67.1062,67.1252,9819.0
2024-01-24 13:05:00,70.49,70.52,70.38,70.43,43539.0,67.1157,67.1443,67.011,67.0586,43539.0
2024-01-24 13:10:00,70.43,70.45,70.35,70.39,44691.0,67.0586,67.0776,66.9824,67.0205,44691.0
2024-01-24 13:15:00,70.38,70.38,70.27,70.3,12857.0,67.011,67.011,66.9062,66.9348,12857.0
2024-01-24 13:20:00,70.31,70.33,70.19,70.2,40980.0,66.9443,66.9633,66.8301,66.8396,40980.0
2024-01-24 13:25:00,70.2,70.31,70.19,70.25,36753.0,66.8396,66.9443,66.8301,66.8872,36753.0
2024-01-24 13:30:00,70.24,70.25,70.12,70.15,24011.0,66.8777,66.8872,66.7634,66.792,24011.0
2024-01-24 13:35:00,70.16,70.23,70.14,70.16,19317.0,66.8015,66.8681,66.7824,66.8015,19317.0
2024-01-24 13:40:00,70.15,70.2,70.15,70.16,6289.0,66.792,66.8396,66.792,66.8015,6289.0
2024-01-24 13:45:00,70.15,70.22,70.12,70.17,13993.0,66.792,66.8586,66.7634,66.811,13993.0
2024-01-24 13:50:00,70.16,70.44,70.14,70.43,33237.0,66.8015,67.0681,66.7824,67.0586,33237.0
2024-01-24 13:55:00,70.42,70.46,70.38,70.38,25290.0,67.049,67.0871,67.011,67.011,25290.0
2024-01-24 14:00:00,70.36,70.48,70.36,70.45,9910.0,66.9919,67.1062,66.9919,67.0776,9910.0
2024-01-24 14:05:00,70.46,70.6,70.46,70.48,28201.0,67.0871,67.2204,67.0871,67.1062,28201.0
2024-01-24 14:10:00,70.48,70.58,70.46,70.56,39657.0,67.1062,67.2014,67.0871,67.1823,39657.0
2024-01-24 14:15:00,70.56,70.63,70.55,70.59,13964.0,67.1823,67.249,67.1728,67.2109,13964.0
2024-01-24 14:20:00,70.6,70.62,70.52,70.61,13093.0,67.2204,67.2395,67.1443,67.2299,13093.0
2024-01-24 14:25:00,70.61,70.66,70.56,70.57,10329.0,67.2299,67.2776,67.1823,67.1919,10329.0
2024-01-24 14:30:00,70.57,70.61,70.45,70.49,15566.0,67.1919,67.2299,67.0776,67.1157,15566.0
2024-01-24 14:35:00,70.48,70.53,70.43,70.51,27196.0,67.1062,67.1538,67.0586,67.1347,27196.0
2024-01-24 14:40:00,70.52,70.58,70.5,70.5,10374.0,67.1443,67.2014,67.1252,67.1252,10374.0
2024-01-24 14:45:00,70.49,70.58,70.49,70.56,15417.0,67.1157,67.2014,67.1157,67.1823,15417.0
2024-01-24 14:50:00,70.56,70.6,70.46,70.58,18894.0,67.1823,67.2204,67.0871,67.2014,18894.0
2024-01-24 14:55:00,70.57,70.58,70.48,70.52,22432.0,67.1919,67.2014,67.1062,67.1443,22432.0
2024-01-24 15:00:00,70.54,70.6,70.51,70.57,10014.0,67.1633,67.2204,67.1347,67.1919,10014.0
2024-01-24 15:05:00,70.55,70.58,70.5,70.53,12603.0,67.1728,67.2014,67.1252,67.1538,12603.0
2024-01-24 15:10:00,70.52,70.53,70.34,70.36,25581.0,67.1443,67.1538,66.9729,66.9919,25581.0
2024-01-24 15:15:00,70.33,70.39,70.29,70.33,32142.0,66.9633,67.0205,66.9253,66.9633,32142.0
2024-01-24 15:20:00,70.33,70.38,70.28,70.31,27156.0,66.9633,67.011,66.9157,66.9443,27156.0
2024-01-24 15:25:00,70.31,70.31,70.21,70.21,43161.0,66.9443,66.9443,66.8491,66.8491,43161.0
2024-01-24 15:30:00,70.21,70.34,70.21,70.33,27574.0,66.8491,66.9729,66.8491,66.9633,27574.0
2024-01-24 15:35:00,70.33,70.34,70.22,70.25,39457.0,66.9633,66.9729,66.8586,66.8872,39457.0
2024-01-24 15:40:00,70.25,70.28,70.17,70.2,93162.0,66.8872,66.9157,66.811,66.8396,93162.0
2024-01-24 15:45:00,70.2,70.21,70.03,70.06,73981.0,66.8396,66.8491,66.6777,66.7063,73981.0
2024-01-24 15:50:00,70.05,70.09,69.94,70.0,140393.0,66.6968,66.7348,66.592,66.6491,140393.0
2024-01-24 15:55:00,70.0,70.12,69.98,70.11,390226.0,66.6491,66.7634,66.6301,66.7539,390226.0
2024-01-25 09:30:00,70.43,70.64,70.41,70.55,60148.0,67.0586,67.2585,67.0395,67.1728,60148.0
2024-01-25 09:35:00,70.53,70.8,70.53,70.8,8629.0,67.1538,67.4109,67.1538,67.4109,8629.0
2024-01-25 09:40:00,70.87,70.98,70.51,70.54,7889.0,67.4775,67.5822,67.1347,67.1633,7889.0
2024-01-25 09:45:00,70.58,70.78,70.58,70.73,9422.0,67.2014,67.3918,67.2014,67.3442,9422.0
2024-01-25 09:50:00,70.77,70.84,70.65,70.74,6719.0,67.3823,67.4489,67.268,67.3537,6719.0
2024-01-25 09:55:00,70.73,70.76,70.59,70.7,10310.0,67.3442,67.3728,67.2109,67.3156,10310.0
2024-01-25 10:00:00,70.75,70.88,70.7,70.81,35723.0,67.3632,67.487,67.3156,67.4204,35723.0
2024-01-25 10:05:00,70.82,70.88,70.68,70.7,14144.0,67.4299,67.487,67.2966,67.3156,14144.0
2024-01-25 10:10:00,70.69,70.69,70.41,70.41,7723.0,67.3061,67.3061,67.0395,67.0395,7723.0
2024-01-25 10:15:00,70.38,70.43,70.29,70.32,19947.0,67.011,67.0586,66.9253,66.9538,19947.0
2024-01-25 10:20:00,70.33,70.37,70.19,70.2,26782.0,66.9633,67.0014,66.8301,66.8396,26782.0
2024-01-25 10:25:00,70.21,70.24,70.13,70.24,17130.0,66.8491,66.8777,66.7729,66.8777,17130.0
2024-01-25 10:30:00,70.25,70.25,70.09,70.17,26313.0,66.8872,66.8872,66.7348,66.811,26313.0
2024-01-25 10:35:00,70.16,70.24,70.08,70.17,33769.0,66.8015,66.8777,66.7253,66.811,33769.0
2024-01-25 10:40:00,70.2,70.2,70.02,70.12,33547.0,66.8396,66.8396,66.6682,66.7634,33547.0
2024-01-25 10:45:00,70.11,70.15,70.08,70.1,18089.0,66.7539,66.792,66.7253,66.7444,18089.0
2024-01-25 10:50:00,70.1,70.12,70.02,70.11,14096.0,66.7444,66.7634,66.6682,66.7539,14096.0
2024-01-25 10:55:00,70.12,70.16,70.05,70.13,7981.0,66.7634,66.8015,66.6968,66.7729,7981.0
2024-01-25 11:00:00,70.12,70.17,70.12,70.15,6421.0,66.7634,66.811,66.7634,66.792,6421.0
2024-01-25 11:05:00,70.15,70.2,70.05,70.06,11409.0,66.792,66.8396,66.6968,66.7063,11409.0
2024-01-25 11:10:00,70.06,70.14,70.02,70.13,15654.0,66.7063,66.7824,66.6682,66.7729,15654.0
2024-01-25 11:15:00,70.12,70.15,70.07,70.11,9117.0,66.7634,66.792,66.7158,66.7539,9117.0
2024-01-25 11:20:00,70.1,70.12,70.07,70.1,8522.0,66.7444,66.7634,66.7158,66.7444,8522.0
2024-01-25 11:25:00,70.1,70.18,70.09,70.16,10132.0,66.7444,66.8205,66.7348,66.8015,10132.0
2024-01-25 11:30:00,70.15,70.23,70.14,70.22,15851.0,66.792,66.8681,66.7824,66.8586,15851.0
2024-01-25 11:35:00,70.23,70.31,70.21,70.26,9033.0,66.8681,66.9443,66.8491,66.8967,9033.0
2024-01-25 11:40:00,70.27,70.28,70.16,70.18,9920.0,66.9062,66.9157,66.8015,66.8205,9920.0
2024-01-25 11:45:00,70.17,70.23,70.13,70.23,8520.0,66.811,66.8681,66.7729,66.8681,8520.0
2024-01-25 11:50:00,70.22,70.3,70.21,70.29,15049.0,66.8586,66.9348,66.8491,66.9253,15049.0
2024-01-25 11:55:00,70.26,70.29,70.2,70.2,15188.0,66.8967,66.9253,66.8396,66.8396,15188.0
2024-01-25 12:00:00,70.2,70.2,70.1,70.12,8131.0,66.8396,66.8396,66.7444,66.7634,8131.0
2024-01-25 12:05:00,70.11,70.15,70.09,70.09,10906.0,66.7539,66.792,66.7348,66.7348,10906.0
2024-01-25 12:10:00,70.08,70.13,70.04,70.04,7165.0,66.7253,66.7729,66.6872,66.6872,7165.0
2024-01-25 12:15:00,70.04,70.11,70.03,70.07,15830.0,66.6872,66.7539,66.6777,66.7158,15830.0
2024-01-25 12:20:00,70.06,70.12,70.05,70.05,11957.0,66.7063,66.7634,66.6968,66.6968,11957.0
2024-01-25 12:25:00,70.03,70.17,70.02,70.11,36604.0,66.6777,66.811,66.6682,66.7539,36604.0
2024-01-25 12:30:00,70.12,70.14,70.08,70.12,11944.0,66.7634,66.7824,66.7253,66.7634,11944.0
2024-01-25 12:35:00,70.13,70.17,70.11,70.11,13634.0,66.7729,66.811,66.7539,66.7539,13634.0
2024-01-25 12:40:00,70.11,70.13,70.08,70.1,11512.0,66.7539,66.7729,66.7253,66.7444,11512.0
2024-01-25 12:45:00,70.09,70.13,70.07,70.1,10403.0,66.7348,66.7729,66.7158,66.7444,10403.0
2024-01-25 12:50:00,70.11,70.23,70.11,70.2,12254.0,66.7539,66.8681,66.7539,66.8396,12254.0
2024-01-25 12:55:00,70.2,70.22,70.19,70.22,7159.0,66.8396,66.8586,66.8301,66.8586,7159.0
2024-01-25 13:00:00,70.22,70.39,70.22,70.36,48061.0,66.8586,67.0205,66.8586,66.9919,48061.0
2024-01-25 13:05:00,70.38,70.44,70.38,70.39,15688.0,67.011,67.0681,67.011,67.0205,15688.0
2024-01-25 13:10:00,70.4,70.51,70.39,70.47,25916.0,67.03,67.1347,67.0205,67.0966,25916.0
2024-01-25 13:15:00,70.45,70.53,70.39,70.51,26054.0,67.0776,67.1538,67.0205,67.1347,26054.0
2024-01-25 13:20:00,70.51,70.6,70.5,70.52,14631.0,67.1347,67.2204,67.1252,67.1443,14631.0
2024-01-25 13:25:00,70.52,70.53,70.38,70.39,27906.0,67.1443,67.1538,67.011,67.0205,27906.0
2024-01-25 13:30:00,70.38,70.5,70.38,70.5,15543.0,67.011,67.1252,67.011,67.1252,15543.0
2024-01-25 13:35:00,70.5,70.52,70.46,70.5,19655.0,67.1252,67.1443,67.0871,67.1252,19655.0
2024-01-25 13:40:00,70.49,70.56,70.47,70.5,15230.0,67.1157,67.1823,67.0966,67.1252,15230.0
2024-01-25 13:45:00,70.5,70.54,70.46,70.5,46130.0,67.1252,67.1633,67.0871,67.1252,46130.0
2024-01-25 13:50:00,70.5,70.58,70.47,70.58,18794.0,67.1252,67.2014,67.0966,67.2014,18794.0
2024-01-25 13:55:00,70.58,70.62,70.54,70.59,17082.0,67.2014,67.2395,67.1633,67.2109,17082.0
2024-01-25 14:00:00,70.6,70.65,70.54,70.64,35152.0,67.2204,67.268,67.1633,67.2585,35152.0
2024-01-25 14:05:00,70.64,70.79,70.63,70.78,28381.0,67.2585,67.4013,67.249,67.3918,28381.0
2024-01-25 14:10:00,70.78,70.84,70.72,70.79,25292.0,67.3918,67.4489,67.3347,67.4013,25292.0
2024-01-25 14:15:00,70.8,70.81,70.72,70.73,20421.0,67.4109,67.4204,67.3347,67.3442,20421.0
2024-01-25 14:20:00,70.74,70.75,70.6,70.61,15633.0,67.3537,67.3632,67.2204,67.2299,15633.0
2024-01-25 14:25:00,70.59,70.61,70.54,70.58,8935.0,67.2109,67.2299,67.1633,67.2014,8935.0
2024-01-25 14:30:00,70.57,70.63,70.55,70.57,12890.0,67.1919,67.249,67.1728,67.1919,12890.0
2024-01-25 14:35:00,70.58,70.58,70.47,70.51,19637.0,67.2014,67.2014,67.0966,67.1347,19637.0
2024-01-25 14:40:00,70.51,70.51,70.4,70.42,10203.0,67.1347,67.1347,67.03,67.049,10203.0
2024-01-25 14:45:00,70.44,70.49,70.43,70.49,7667.0,67.0681,67.1157,67.0586,67.1157,7667.0
2024-01-25 14:50:00,70.48,70.52,70.44,70.45,10861.0,67.1062,67.1443,67.0681,67.0776,10861.0
2024-01-25 14:55:00,70.45,70.48,70.41,70.44,42026.0,67.0776,67.1062,67.0395,67.0681,42026.0
2024-01-25 15:00:00,70.45,70.5,70.45,70.45,22844.0,67.0776,67.1252,67.0776,67.0776,22844.0
2024-01-25 15:05:00,70.44,70.53,70.43,70.46,26804.0,67.0681,67.1538,67.0586,67.0871,26804.0
2024-01-25 15:10:00,70.44,70.48,70.42,70.46,32262.0,67.0681,67.1062,67.049,67.0871,32262.0
2024-01-25 15:15:00,70.45,70.5,70.42,70.48,50547.0,67.0776,67.1252,67.049,67.1062,50547.0
2024-01-25 15:20:00,70.49,70.54,70.46,70.51,67727.0,67.1157,67.1633,67.0871,67.1347,67727.0
2024-01-25 15:25:00,70.51,70.59,70.5,70.55,27170.0,67.1347,67.2109,67.1252,67.1728,27170.0
2024-01-25 15:30:00,70.56,70.66,70.54,70.63,50754.0,67.1823,67.2776,67.1633,67.249,50754.0
2024-01-25 15:35:00,70.63,70.67,70.61,70.67,45437.0,67.249,67.2871,67.2299,67.2871,45437.0
2024-01-25 15:40:00,70.68,70.7,70.61,70.68,43114.0,67.2966,67.3156,67.2299,67.2966,43114.0
2024-01-25 15:45:00,70.69,70.69,70.56,70.62,32240.0,67.3061,67.3061,67.1823,67.2395,32240.0
2024-01-25 15:50:00,70.62,70.69,70.61,70.67,65753.0,67.2395,67.3061,67.2299,67.2871,65753.0
2024-01-25 15:55:00,70.67,70.75,70.62,70.73,228858.0,67.2871,67.3632,67.2395,67.3442,228858.0
2024-01-26 09:30:00,70.86,71.07,70.71,70.82,52068.0,67.468,67.6679,67.3252,67.4299,52068.0
2024-01-26 09:35:00,70.84,71.02,70.76,70.83,25793.0,67.4489,67.6203,67.3728,67.4394,25793.0
2024-01-26 09:40:00,70.87,70.94,70.52,70.55,24232.0,67.4775,67.5441,67.1443,67.1728,24232.0
2024-01-26 09:45:00,70.54,70.73,70.53,70.57,14802.0,67.1633,67.3442,67.1538,67.1919,14802.0
2024-01-26 09:50:00,70.58,70.69,70.51,70.53,20469.0,67.2014,67.3061,67.1347,67.1538,20469.0
2024-01-26 09:55:00,70.51,70.66,70.45,70.64,18735.0,67.1347,67.2776,67.0776,67.2585,18735.0
2024-01-26 10:00:00,70.62,70.71,70.58,70.7,27340.0,67.2395,67.3252,67.2014,67.3156,27340.0
2024-01-26 10:05:00,70.72,70.81,70.68,70.76,28217.0,67.3347,67.4204,67.2966,67.3728,28217.0
2024-01-26 10:10:00,70.76,70.84,70.75,70.76,16701.0,67.3728,67.4489,67.3632,67.3728,16701.0
2024-01-26 10:15:00,70.76,70.8,70.72,70.75,11701.0,67.3728,67.4109,67.3347,67.3632,11701.0
2024-01-26 10:20:00,70.76,70.79,70.7,70.78,34031.0,67.3728,67.4013,67.3156,67.3918,34031.0
2024-01-26 10:25:00,70.8,70.89,70.79,70.8,67050.0,67.4109,67.4965,67.4013,67.4109,67050.0
2024-01-26 10:30:00,70.79,70.96,70.75,70.96,32789.0,67.4013,67.5632,67.3632,67.5632,32789.0
2024-01-26 10:35:00,70.95,71.05,70.9,70.92,15450.0,67.5537,67.6489,67.5061,67.5251,15450.0
2024-01-26 10:40:00,70.92,71.0,70.92,70.98,15268.0,67.5251,67.6013,67.5251,67.5822,15268.0
2024-01-26 10:45:00,70.98,71.07,70.91,70.96,41910.0,67.5822,67.6679,67.5156,67.5632,41910.0
2024-01-26 10:50:00,70.97,71.05,70.96,70.96,32775.0,67.5727,67.6489,67.5632,67.5632,32775.0
2024-01-26 10:55:00,70.95,71.04,70.92,71.04,34874.0,67.5537,67.6394,67.5251,67.6394,34874.0
2024-01-26 11:00:00,71.04,71.09,71.0,71.03,35215.0,67.6394,67.687,67.6013,67.6298,35215.0
2024-01-26 11:05:00,71.03,71.11,71.01,71.1,15012.0,67.6298,67.706,67.6108,67.6965,15012.0
2024-01-26 11:10:00,71.09,71.09,70.97,70.98,84812.0,67.687,67.687,67.5727,67.5822,84812.0
2024-01-26 11:15:00,70.99,71.03,70.96,70.98,74015.0,67.5918,67.6298,67.5632,67.5822,74015.0
2024-01-26 11:20:00,70.98,71.21,70.97,71.2,33984.0,67.5822,67.8012,67.5727,67.7917,33984.0
2024-01-26 11:25:00,71.21,71.32,71.17,71.3,35628.0,67.8012,67.906,67.7631,67.8869,35628.0
2024-01-26 11:30:00,71.29,71.29,71.2,71.22,34530.0,67.8774,67.8774,67.7917,67.8107,34530.0
2024-01-26 11:35:00,71.23,71.29,71.2,71.25,22388.0,67.8203,67.8774,67.7917,67.8393,22388.0
2024-01-26 11:40:00,71.23,71.35,71.22,71.33,19156.0,67.8203,67.9345,67.8107,67.9155,19156.0
2024-01-26 11:45:00,71.34,71.37,71.28,71.32,12686.0,67.925,67.9536,67.8679,67.906,12686.0
2024-01-26 11:50:00,71.33,71.33,71.27,71.3,26952.0,67.9155,67.9155,67.8584,67.8869,26952.0
2024-01-26 11:55:00,71.29,71.33,71.26,71.27,9091.0,67.8774,67.9155,67.8488,67.8584,9091.0
2024-01-26 12:00:00,71.26,71.27,71.14,71.15,21948.0,67.8488,67.8584,67.7346,67.7441,21948.0
2024-01-26 12:05:00,71.16,71.19,71.03,71.09,64296.0,67.7536,67.7822,67.6298,67.687,64296.0
2024-01-26 12:10:00,71.08,71.1,71.03,71.08,10048.0,67.6774,67.6965,67.6298,67.6774,10048.0
2024-01-26 12:15:00,71.09,71.18,71.07,71.17,13633.0,67.687,67.7727,67.6679,67.7631,13633.0
2024-01-26 12:20:00,71.17,71.21,71.16,71.17,22107.0,67.7631,67.8012,67.7536,67.7631,22107.0
2024-01-26 12:25:00,71.17,71.18,71.09,71.12,24817.0,67.7631,67.7727,67.687,67.7155,24817.0
2024-01-26 12:30:00,71.12,71.12,71.05,71.07,10434.0,67.7155,67.7155,67.6489,67.6679,10434.0
2024-01-26 12:35:00,71.07,71.08,70.93,70.94,10032.0,67.6679,67.6774,67.5346,67.5441,10032.0
2024-01-26 12:40:00,70.93,70.94,70.9,70.91,7995.0,67.5346,67.5441,67.5061,67.5156,7995.0
2024-01-26 12:45:00,70.91,70.98,70.88,70.94,32029.0,67.5156,67.5822,67.487,67.5441,32029.0
2024-01-26 12:50:00,70.96,70.98,70.84,70.84,9863.0,67.5632,67.5822,67.4489,67.4489,9863.0
2024-01-26 12:55:00,70.84,70.9,70.81,70.88,13792.0,67.4489,67.5061,67.4204,67.487,13792.0
2024-01-26 13:00:00,70.89,70.9,70.84,70.84,15596.0,67.4965,67.5061,67.4489,67.4489,15596.0
2024-01-26 13:05:00,70.84,70.94,70.84,70.89,8690.0,67.4489,67.5441,67.4489,67.4965,8690.0
2024-01-26 13:10:00,70.89,70.98,70.89,70.97,11820.0,67.4965,67.5822,67.4965,67.5727,11820.0
2024-01-26 13:15:00,70.96,70.96,70.89,70.9,10617.0,67.5632,67.5632,67.4965,67.5061,10617.0
2024-01-26 13:20:00,70.91,70.91,70.84,70.84,8611.0,67.5156,67.5156,67.4489,67.4489,8611.0
2024-01-26 13:25:00,70.85,70.94,70.84,70.92,15310.0,67.4585,67.5441,67.4489,67.5251,15310.0
2024-01-26 13:30:00,70.92,70.96,70.9,70.93,9005.0,67.5251,67.5632,67.5061,67.5346,9005.0
2024-01-26 13:35:00,70.94,70.98,70.92,70.97,12023.0,67.5441,67.5822,67.5251,67.5727,12023.0
2024-01-26 13:40:00,70.97,70.97,70.88,70.91,15808.0,67.5727,67.5727,67.487,67.5156,15808.0
2024-01-26 13:45:00,70.91,70.94,70.87,70.91,15000.0,67.5156,67.5441,67.4775,67.5156,15000.0
2024-01-26 13:50:00,70.91,70.93,70.83,70.84,17214.0,67.5156,67.5346,67.4394,67.4489,17214.0
2024-01-26 13:55:00,70.84,70.9,70.84,70.86,10053.0,67.4489,67.5061,67.4489,67.468,10053.0
2024-01-26 14:00:00,70.86,70.89,70.8,70.8,15532.0,67.468,67.4965,67.4109,67.4109,15532.0
2024-01-26 14:05:00,70.8,70.82,70.76,70.77,23076.0,67.4109,67.4299,67.3728,67.3823,23076.0
2024-01-26 14:10:00,70.77,70.8,70.76,70.77,17347.0,67.3823,67.4109,67.3728,67.3823,17347.0
2024-01-26 14:15:00,70.77,70.83,70.76,70.78,13290.0,67.3823,67.4394,67.3728,67.3918,13290.0
2024-01-26 14:20:00,70.78,70.78,70.64,70.65,13973.0,67.3918,67.3918,67.2585,67.268,13973.0
2024-01-26 14:25:00,70.65,70.7,70.64,70.67,14598.0,67.268,67.3156,67.2585,67.2871,14598.0
2024-01-26 14:30:00,70.68,70.72,70.65,70.66,15595.0,67.2966,67.3347,67.268,67.2776,15595.0
2024-01-26 14:35:00,70.67,70.71,70.67,70.7,25299.0,67.2871,67.3252,67.2871,67.3156,25299.0
2024-01-26 14:40:00,70.71,70.8,70.66,70.67,19574.0,67.3252,67.4109,67.2776,67.2871,19574.0
2024-01-26 14:45:00,70.67,70.78,70.66,70.75,28922.0,67.2871,67.3918,67.2776,67.3632,28922.0
2024-01-26 14:50:00,70.74,70.78,70.71,70.76,31247.0,67.3537,67.3918,67.3252,67.3728,31247.0
2024-01-26 14:55:00,70.77,70.81,70.74,70.8,19815.0,67.3823,67.4204,67.3537,67.4109,19815.0
2024-01-26 15:00:00,70.82,70.82,70.76,70.8,14806.0,67.4299,67.4299,67.3728,67.4109,14806.0
2024-01-26 15:05:00,70.79,70.8,70.74,70.79,19707.0,67.4013,67.4109,67.3537,67.4013,19707.0
2024-01-26 15:10:00,70.79,70.79,70.71,70.75,43222.0,67.4013,67.4013,67.3252,67.3632,43222.0
2024-01-26 15:15:00,70.77,70.82,70.76,70.8,30898.0,67.3823,67.4299,67.3728,67.4109,30898.0
2024-01-26 15:20:00,70.79,70.82,70.76,70.79,29321.0,67.4013,67.4299,67.3728,67.4013,29321.0
2024-01-26 15:25:00,70.78,70.82,70.75,70.8,29347.0,67.3918,67.4299,67.3632,67.4109,29347.0
2024-01-26 15:30:00,70.8,70.84,70.78,70.81,26105.0,67.4109,67.4489,67.3918,67.4204,26105.0
2024-01-26 15:35:00,70.81,70.94,70.8,70.92,31387.0,67.4204,67.5441,67.4109,67.5251,31387.0
2024-01-26 15:40:00,70.92,70.95,70.89,70.92,36419.0,67.5251,67.5537,67.4965,67.5251,36419.0
2024-01-26 15:45:00,70.92,70.97,70.91,70.94,55402.0,67.5251,67.5727,67.5156,67.5441,55402.0
2024-01-26 15:50:00,70.93,70.93,70.84,70.88,71817.0,67.5346,67.5346,67.4489,67.487,71817.0
2024-01-26 15:55:00,70.88,70.94,70.84,70.93,284025.0,67.487,67.5441,67.4489,67.5346,284025.0
2024-01-29 09:30:00,70.89,70.94,70.6,70.64,24957.0,67.4965,67.5441,67.2204,67.2585,24957.0
2024-01-29 09:35:00,70.59,70.66,70.39,70.48,11495.0,67.2109,67.2776,67.0205,67.1062,11495.0
2024-01-29 09:40:00,70.5,70.52,70.33,70.49,7201.0,67.1252,67.1443,66.9633,67.1157,7201.0
2024-01-29 09:45:00,70.5,70.54,70.43,70.47,8744.0,67.1252,67.1633,67.0586,67.0966,8744.0
2024-01-29 09:50:00,70.46,70.59,70.46,70.53,11318.0,67.0871,67.2109,67.0871,67.1538,11318.0
2024-01-29 09:55:00,70.55,70.58,70.4,70.4,21843.0,67.1728,67.2014,67.03,67.03,21843.0
2024-01-29 10:00:00,70.39,70.65,70.37,70.61,23039.0,67.0205,67.268,67.0014,67.2299,23039.0
2024-01-29 10:05:00,70.6,70.73,70.6,70.7,15710.0,67.2204,67.3442,67.2204,67.3156,15710.0
2024-01-29 10:10:00,70.7,70.78,70.67,70.72,18235.0,67.3156,67.3918,67.2871,67.3347,18235.0
2024-01-29 10:15:00,70.71,70.77,70.67,70.7,61362.0,67.3252,67.3823,67.2871,67.3156,61362.0
2024-01-29 10:20:00,70.7,70.76,70.66,70.7,40472.0,67.3156,67.3728,67.2776,67.3156,40472.0
2024-01-29 10:25:00,70.7,70.79,70.69,70.75,31163.0,67.3156,67.4013,67.3061,67.3632,31163.0
2024-01-29 10:30:00,70.76,70.78,70.62,70.62,106408.0,67.3728,67.3918,67.2395,67.2395,106408.0
2024-01-29 10:35:00,70.63,70.74,70.62,70.72,46489.0,67.249,67.3537,67.2395,67.3347,46489.0
2024-01-29 10:40:00,70.72,70.77,70.67,70.73,32342.0,67.3347,67.3823,67.2871,67.3442,32342.0
2024-01-29 10:45:00,70.73,70.76,70.69,70.75,17389.0,67.3442,67.3728,67.3061,67.3632,17389.0
2024-01-29 10:50:00,70.76,70.77,70.68,70.69,30260.0,67.3728,67.3823,67.2966,67.3061,30260.0
2024-01-29 10:55:00,70.69,70.83,70.68,70.78,13954.0,67.3061,67.4394,67.2966,67.3918,13954.0
2024-01-29 11:00:00,70.79,70.85,70.76,70.82,13164.0,67.4013,67.4585,67.3728,67.4299,13164.0
2024-01-29 11:05:00,70.83,70.86,70.8,70.84,15884.0,67.4394,67.468,67.4109,67.4489,15884.0
2024-01-29 11:10:00,70.85,70.93,70.84,70.9,31314.0,67.4585,67.5346,67.4489,67.5061,31314.0
2024-01-29 11:15:00,70.9,70.94,70.86,70.91,53628.0,67.5061,67.5441,67.468,67.5156,53628.0
2024-01-29 11:20:00,70.9,71.17,70.9,71.11,28266.0,67.5061,67.7631,67.5061,67.706,28266.0
2024-01-29 11:25:00,71.11,71.18,71.1,71.1,25938.0,67.706,67.7727,67.6965,67.6965,25938.0
2024-01-29 11:30:00,71.1,71.1,70.96,70.99,15896.0,67.6965,67.6965,67.5632,67.5918,15896.0
2024-01-29 11:35:00,71.01,71.1,71.0,71.07,7741.0,67.6108,67.6965,67.6013,67.6679,7741.0
2024-01-29 11:40:00,71.08,71.1,71.04,71.08,7164.0,67.6774,67.6965,67.6394,67.6774,7164.0
2024-01-29 11:45:00,71.09,71.12,71.06,71.12,7447.0,67.687,67.7155,67.6584,67.7155,7447.0
2024-01-29 11:50:00,71.12,71.13,71.04,71.06,10832.0,67.7155,67.7251,67.6394,67.6584,10832.0
2024-01-29 11:55:00,71.06,71.1,71.05,71.1,11027.0,67.6584,67.6965,67.6489,67.6965,11027.0
2024-01-29 12:00:00,71.08,71.08,71.01,71.04,5341.0,67.6774,67.6774,67.6108,67.6394,5341.0
2024-01-29 12:05:00,71.03,71.04,70.97,70.98,8934.0,67.6298,67.6394,67.5727,67.5822,8934.0
2024-01-29 12:10:00,70.98,71.15,70.98,71.15,25371.0,67.5822,67.7441,67.5822,67.7441,25371.0
2024-01-29 12:15:00,71.15,71.19,71.14,71.18,10555.0,67.7441,67.7822,67.7346,67.7727,10555.0
2024-01-29 12:20:00,71.18,71.22,71.16,71.21,20441.0,67.7727,67.8107,67.7536,67.8012,20441.0
2024-01-29 12:25:00,71.18,71.27,71.18,71.27,17655.0,67.7727,67.8584,67.7727,67.8584,17655.0
2024-01-29 12:30:00,71.25,71.34,71.24,71.31,20286.0,67.8393,67.925,67.8298,67.8964,20286.0
2024-01-29 12:35:00,71.29,71.38,71.29,71.38,261050.0,67.8774,67.9631,67.8774,67.9631,261050.0
2024-01-29 12:40:00,71.38,71.38,71.33,71.37,10992.0,67.9631,67.9631,67.9155,67.9536,10992.0
2024-01-29 12:45:00,71.35,71.37,71.27,71.33,19204.0,67.9345,67.9536,67.8584,67.9155,19204.0
2024-01-29 12:50:00,71.31,71.36,71.29,71.34,12896.0,67.8964,67.944,67.8774,67.925,12896.0
2024-01-29 12:55:00,71.33,71.4,71.32,71.37,7844.0,67.9155,67.9821,67.906,67.9536,7844.0
2024-01-29 13:00:00,71.35,71.37,71.31,71.35,12681.0,67.9345,67.9536,67.8964,67.9345,12681.0
2024-01-29 13:05:00,71.36,71.38,71.34,71.35,5692.0,67.944,67.9631,67.925,67.9345,5692.0
2024-01-29 13:10:00,71.35,71.39,71.33,71.38,11969.0,67.9345,67.9726,67.9155,67.9631,11969.0
2024-01-29 13:15:00,71.39,71.4,71.32,71.33,7175.0,67.9726,67.9821,67.906,67.9155,7175.0
2024-01-29 13:20:00,71.33,71.4,71.32,71.33,10802.0,67.9155,67.9821,67.906,67.9155,10802.0
2024-01-29 13:25:00,71.33,71.36,71.33,71.35,6257.0,67.9155,67.944,67.9155,67.9345,6257.0
2024-01-29 13:30:00,71.33,71.36,71.3,71.3,9126.0,67.9155,67.944,67.8869,67.8869,9126.0
2024-01-29 13:35:00,71.29,71.35,71.29,71.34,5934.0,67.8774,67.9345,67.8774,67.925,5934.0
2024-01-29 13:40:00,71.34,71.41,71.34,71.39,6501.0,67.925,67.9917,67.925,67.9726,6501.0
2024-01-29 13:45:00,71.4,71.43,71.36,71.4,11554.0,67.9821,68.0107,67.944,67.9821,11554.0
2024-01-29 13:50:00,71.39,71.4,71.36,71.36,8272.0,67.9726,67.9821,67.944,67.944,8272.0
2024-01-29 13:55:00,71.36,71.39,71.34,71.36,10248.0,67.944,67.9726,67.925,67.944,10248.0
2024-01-29 14:00:00,71.36,71.4,71.35,71.39,5266.0,67.944,67.9821,67.9345,67.9726,5266.0
2024-01-29 14:05:00,71.4,71.45,71.38,71.43,13471.0,67.9821,68.0297,67.9631,68.0107,13471.0
2024-01-29 14:10:00,71.45,71.49,71.44,71.48,12917.0,68.0297,68.0678,68.0202,68.0583,12917.0
2024-01-29 14:15:00,71.47,71.48,71.27,71.28,41267.0,68.0488,68.0583,67.8584,67.8679,41267.0
2024-01-29 14:20:00,71.3,71.36,71.29,71.34,18374.0,67.8869,67.944,67.8774,67.925,18374.0
2024-01-29 14:25:00,71.34,71.36,71.3,71.34,10654.0,67.925,67.944,67.8869,67.925,10654.0
2024-01-29 14:30:00,71.34,71.37,71.32,71.35,10079.0,67.925,67.9536,67.906,67.9345,10079.0
2024-01-29 14:35:00,71.35,71.38,71.33,71.38,13253.0,67.9345,67.9631,67.9155,67.9631,13253.0
2024-01-29 14:40:00,71.37,71.4,71.35,71.36,16966.0,67.9536,67.9821,67.9345,67.944,16966.0
2024-01-29 14:45:00,71.36,71.38,71.33,71.34,17510.0,67.944,67.9631,67.9155,67.925,17510.0
2024-01-29 14:50:00,71.34,71.36,71.31,71.31,18102.0,67.925,67.944,67.8964,67.8964,18102.0
2024-01-29 14:55:00,71.31,71.36,71.29,71.33,15626.0,67.8964,67.944,67.8774,67.9155,15626.0
2024-01-29 15:00:00,71.35,71.5,71.34,71.44,16848.0,67.9345,68.0773,67.925,68.0202,16848.0
2024-01-29 15:05:00,71.43,71.51,71.39,71.44,18078.0,68.0107,68.0869,67.9726,68.0202,18078.0
2024-01-29 15:10:00,71.45,71.53,71.44,71.52,14475.0,68.0297,68.1059,68.0202,68.0964,14475.0
2024-01-29 15:15:00,71.53,71.66,71.53,71.66,9625.0,68.1059,68.2297,68.1059,68.2297,9625.0
2024-01-29 15:20:00,71.66,71.75,71.65,71.74,16198.0,68.2297,68.3154,68.2202,68.3059,16198.0
2024-01-29 15:25:00,71.75,71.78,71.69,71.7,34966.0,68.3154,68.3439,68.2582,68.2678,34966.0
2024-01-29 15:30:00,71.69,71.72,71.65,71.69,46182.0,68.2582,68.2868,68.2202,68.2582,46182.0
2024-01-29 15:35:00,71.68,71.72,71.64,71.67,19099.0,68.2487,68.2868,68.2106,68.2392,19099.0
2024-01-29 15:40:00,71.66,71.66,71.57,71.58,23323.0,68.2297,68.2297,68.144,68.1535,23323.0
2024-01-29 15:45:00,71.57,71.58,71.51,71.51,33844.0,68.144,68.1535,68.0869,68.0869,33844.0
2024-01-29 15:50:00,71.5,71.55,71.42,71.42,65437.0,68.0773,68.1249,68.0012,68.0012,65437.0
2024-01-29 15:55:00,71.42,71.51,71.36,71.5,172050.0,68.0012,68.0869,67.944,68.0773,172050.0
2024-01-30 09:30:00,71.32,71.37,71.06,71.24,26571.0,67.906,67.9536,67.6584,67.8298,26571.0
2024-01-30 09:35:00,71.28,71.28,71.05,71.17,6519.0,67.8679,67.8679,67.6489,67.7631,6519.0
2024-01-30 09:40:00,71.08,71.2,71.0,71.12,14378.0,67.6774,67.7917,67.6013,67.7155,14378.0
2024-01-30 09:45:00,71.18,71.42,71.15,71.4,28066.0,67.7727,68.0012,67.7441,67.9821,28066.0
2024-01-30 09:50:00,71.4,71.57,71.37,71.54,22063.0,67.9821,68.144,67.9536,68.1154,22063.0
2024-01-30 09:55:00,71.53,71.54,71.39,71.47,13984.0,68.1059,68.1154,67.9726,68.0488,13984.0
2024-01-30 10:00:00,71.46,71.5,71.24,71.34,51563.0,68.0393,68.0773,67.8298,67.925,51563.0
2024-01-30 10:05:00,71.34,71.35,71.16,71.33,53859.0,67.925,67.9345,67.7536,67.9155,53859.0
2024-01-30 10:10:00,71.34,71.36,71.2,71.31,69202.0,67.925,67.944,67.7917,67.8964,69202.0
2024-01-30 10:15:00,71.33,71.36,71.03,71.07,114849.0,67.9155,67.944,67.6298,67.6679,114849.0
2024-01-30 10:20:00,71.05,71.1,70.99,71.01,17697.0,67.6489,67.6965,67.5918,67.6108,17697.0
2024-01-30 10:25:00,70.99,71.09,70.94,71.02,14032.0,67.5918,67.687,67.5441,67.6203,14032.0
2024-01-30 10:30:00,71.03,71.25,71.01,71.23,18929.0,67.6298,67.8393,67.6108,67.8203,18929.0
2024-01-30 10:35:00,71.23,71.26,71.18,71.18,11640.0,67.8203,67.8488,67.7727,67.7727,11640.0
2024-01-30 10:40:00,71.17,71.3,71.17,71.3,7467.0,67.7631,67.8869,67.7631,67.8869,7467.0
2024-01-30 10:45:00,71.3,71.32,71.26,71.3,85827.0,67.8869,67.906,67.8488,67.8869,85827.0
2024-01-30 10:50:00,71.3,71.34,71.28,71.33,7092.0,67.8869,67.925,67.8679,67.9155,7092.0
2024-01-30 10:55:00,71.3,71.34,71.26,71.3,6048.0,67.8869,67.925,67.8488,67.8869,6048.0
2024-01-30 11:00:00,71.28,71.37,71.26,71.3,6503.0,67.8679,67.9536,67.8488,67.8869,6503.0
2024-01-30 11:05:00,71.31,71.39,71.3,71.36,36334.0,67.8964,67.9726,67.8869,67.944,36334.0
2024-01-30 11:10:00,71.4,71.42,71.38,71.41,4040.0,67.9821,68.0012,67.9631,67.9917,4040.0
2024-01-30 11:15:00,71.39,71.4,71.36,71.38,4185.0,67.9726,67.9821,67.944,67.9631,4185.0
2024-01-30 11:20:00,71.38,71.43,71.36,71.37,6895.0,67.9631,68.0107,67.944,67.9536,6895.0
2024-01-30 11:25:00,71.38,71.38,71.31,71.37,8595.0,67.9631,67.9631,67.8964,67.9536,8595.0
2024-01-30 11:30:00,71.37,71.38,71.33,71.34,4866.0,67.9536,67.9631,67.9155,67.925,4866.0
2024-01-30 11:35:00,71.35,71.39,71.33,71.38,4287.0,67.9345,67.9726,67.9155,67.9631,4287.0
2024-01-30 11:40:00,71.39,71.43,71.35,71.43,7605.0,67.9726,68.0107,67.9345,68.0107,7605.0
2024-01-30 11:45:00,71.39,71.45,71.37,71.44,3349.0,67.9726,68.0297,67.9536,68.0202,3349.0
2024-01-30 11:50:00,71.45,71.49,71.4,71.41,17273.0,68.0297,68.0678,67.9821,67.9917,17273.0
2024-01-30 11:55:00,71.42,71.48,71.42,71.47,6475.0,68.0012,68.0583,68.0012,68.0488,6475.0
2024-01-30 12:00:00,71.44,71.48,71.43,71.43,4527.0,68.0202,68.0583,68.0107,68.0107,4527.0
2024-01-30 12:05:00,71.44,71.52,71.42,71.52,4024.0,68.0202,68.0964,68.0012,68.0964,4024.0
2024-01-30 12:10:00,71.55,71.55,71.49,71.5,3463.0,68.1249,68.1249,68.0678,68.0773,3463.0
2024-01-30 12:15:00,71.49,71.51,71.45,71.51,4784.0,68.0678,68.0869,68.0297,68.0869,4784.0
2024-01-30 12:20:00,71.51,71.55,71.5,71.55,3828.0,68.0869,68.1249,68.0773,68.1249,3828.0
2024-01-30 12:25:00,71.55,71.55,71.44,71.46,22335.0,68.1249,68.1249,68.0202,68.0393,22335.0
2024-01-30 12:30:00,71.46,71.55,71.45,71.46,12261.0,68.0393,68.1249,68.0297,68.0393,12261.0
2024-01-30 12:35:00,71.46,71.47,71.35,71.35,2944.0,68.0393,68.0488,67.9345,67.9345,2944.0
2024-01-30 12:40:00,71.37,71.4,71.35,71.36,5995.0,67.9536,67.9821,67.9345,67.944,5995.0
2024-01-30 12:45:00,71.34,71.41,71.34,71.39,3886.0,67.925,67.9917,67.925,67.9726,3886.0
2024-01-30 12:50:00,71.38,71.44,71.33,71.44,3851.0,67.9631,68.0202,67.9155,68.0202,3851.0
2024-01-30 12:55:00,71.44,71.45,71.35,71.36,4279.0,68.0202,68.0297,67.9345,67.944,4279.0
2024-01-30 13:00:00,71.36,71.42,71.35,71.42,5186.0,67.944,68.0012,67.9345,68.0012,5186.0
2024-01-30 13:05:00,71.41,71.43,71.4,71.41,3307.0,67.9917,68.0107,67.9821,67.9917,3307.0
2024-01-30 13:10:00,71.4,71.46,71.4,71.45,3874.0,67.9821,68.0393,67.9821,68.0297,3874.0
2024-01-30 13:15:00,71.47,71.58,71.46,71.57,9914.0,68.0488,68.1535,68.0393,68.144,9914.0
2024-01-30 13:20:00,71.56,71.62,71.53,71.61,10382.0,68.1345,68.1916,68.1059,68.1821,10382.0
2024-01-30 13:25:00,71.6,71.63,71.58,71.61,9211.0,68.1726,68.2011,68.1535,68.1821,9211.0
2024-01-30 13:30:00,71.63,71.7,71.63,71.69,14734.0,68.2011,68.2678,68.2011,68.2582,14734.0
2024-01-30 13:35:00,71.7,71.73,71.64,71.66,8335.0,68.2678,68.2963,68.2106,68.2297,8335.0
2024-01-30 13:40:00,71.68,71.8,71.68,71.76,12107.0,68.2487,68.363,68.2487,68.3249,12107.0
2024-01-30 13:45:00,71.77,71.82,71.76,71.81,7877.0,68.3344,68.382,68.3249,68.3725,7877.0
2024-01-30 13:50:00,71.81,71.87,71.81,71.84,11428.0,68.3725,68.4296,68.3725,68.4011,11428.0
2024-01-30 13:55:00,71.86,71.9,71.83,71.87,10303.0,68.4201,68.4582,68.3915,68.4296,10303.0
2024-01-30 14:00:00,71.89,71.97,71.89,71.93,4505.0,68.4487,68.5248,68.4487,68.4868,4505.0
2024-01-30 14:05:00,71.94,72.03,71.92,72.03,10235.0,68.4963,68.582,68.4772,68.582,10235.0
2024-01-30 14:10:00,72.02,72.12,72.0,72.06,13284.0,68.5724,68.6677,68.5534,68.6105,13284.0
2024-01-30 14:15:00,72.07,72.07,71.99,72.01,20613.0,68.6201,68.6201,68.5439,68.5629,20613.0
2024-01-30 14:20:00,72.0,72.07,71.99,72.03,25684.0,68.5534,68.6201,68.5439,68.582,25684.0
2024-01-30 14:25:00,72.04,72.05,71.95,71.98,14136.0,68.5915,68.601,68.5058,68.5344,14136.0
2024-01-30 14:30:00,71.98,71.98,71.92,71.92,7429.0,68.5344,68.5344,68.4772,68.4772,7429.0
2024-01-30 14:35:00,71.91,71.92,71.84,71.91,7983.0,68.4677,68.4772,68.4011,68.4677,7983.0
2024-01-30 14:40:00,71.92,71.95,71.88,71.89,11901.0,68.4772,68.5058,68.4392,68.4487,11901.0
2024-01-30 14:45:00,71.89,71.9,71.82,71.82,11160.0,68.4487,68.4582,68.382,68.382,11160.0
2024-01-30 14:50:00,71.83,71.86,71.8,71.85,16249.0,68.3915,68.4201,68.363,68.4106,16249.0
2024-01-30 14:55:00,71.85,71.91,71.84,71.88,27092.0,68.4106,68.4677,68.4011,68.4392,27092.0
2024-01-30 15:00:00,71.86,71.86,71.76,71.8,37049.0,68.4201,68.4201,68.3249,68.363,37049.0
2024-01-30 15:05:00,71.8,71.85,71.76,71.84,40370.0,68.363,68.4106,68.3249,68.4011,40370.0
2024-01-30 15:10:00,71.83,71.9,71.79,71.88,39728.0,68.3915,68.4582,68.3535,68.4392,39728.0
2024-01-30 15:15:00,71.88,71.88,71.81,71.87,53549.0,68.4392,68.4392,68.3725,68.4296,53549.0
2024-01-30 15:20:00,71.87,71.89,71.84,71.85,171893.0,68.4296,68.4487,68.4011,68.4106,171893.0
2024-01-30 15:25:00,71.84,71.88,71.8,71.85,19491.0,68.4011,68.4392,68.363,68.4106,19491.0
2024-01-30 15:30:00,71.83,71.84,71.75,71.8,26356.0,68.3915,68.4011,68.3154,68.363,26356.0
2024-01-30 15:35:00,71.8,71.85,71.78,71.84,25937.0,68.363,68.4106,68.3439,68.4011,25937.0
2024-01-30 15:40:00,71.84,71.91,71.83,71.91,36247.0,68.4011,68.4677,68.3915,68.4677,36247.0
2024-01-30 15:45:00,71.91,72.02,71.89,72.01,57283.0,68.4677,68.5724,68.4487,68.5629,57283.0
2024-01-30 15:50:00,72.0,72.08,71.89,71.89,60144.0,68.5534,68.6296,68.4487,68.4487,60144.0
2024-01-30 15:55:00,71.9,71.96,71.85,71.93,150424.0,68.4582,68.5153,68.4106,68.4868,150424.0
2024-01-31 09:30:00,72.6,72.67,71.98,72.0,35232.0,69.1247,69.1913,68.5344,68.5534,35232.0
2024-01-31 09:35:00,71.96,72.34,71.94,72.32,7022.0,68.5153,68.8771,68.4963,68.8581,7022.0
2024-01-31 09:40:00,72.31,72.51,72.31,72.35,7319.0,68.8486,69.039,68.8486,68.8867,7319.0
2024-01-31 09:45:00,72.36,72.39,72.1,72.13,9566.0,68.8962,68.9247,68.6486,68.6772,9566.0
2024-01-31 09:50:00,72.15,72.15,71.99,71.99,6675.0,68.6962,68.6962,68.5439,68.5439,6675.0
2024-01-31 09:55:00,71.98,72.02,71.91,72.02,7720.0,68.5344,68.5724,68.4677,68.5724,7720.0
2024-01-31 10:00:00,72.01,72.14,71.86,71.86,36893.0,68.5629,68.6867,68.4201,68.4201,36893.0
2024-01-31 10:05:00,71.86,72.26,71.86,72.26,52050.0,68.4201,68.801,68.4201,68.801,52050.0
2024-01-31 10:10:00,72.26,72.42,72.23,72.41,18034.0,68.801,68.9533,68.7724,68.9438,18034.0
2024-01-31 10:15:00,72.4,72.52,72.33,72.51,15614.0,68.9343,69.0485,68.8676,69.039,15614.0
2024-01-31 10:20:00,72.53,72.55,72.46,72.5,15344.0,69.058,69.0771,68.9914,69.0295,15344.0
2024-01-31 10:25:00,72.52,72.69,72.52,72.68,48659.0,69.0485,69.2104,69.0485,69.2009,48659.0
2024-01-31 10:30:00,72.68,72.83,72.67,72.72,15234.0,69.2009,69.3437,69.1913,69.2389,15234.0
2024-01-31 10:35:00,72.73,72.87,72.7,72.82,42800.0,69.2485,69.3818,69.2199,69.3342,42800.0
2024-01-31 10:40:00,72.81,72.93,72.8,72.9,17000.0,69.3246,69.4389,69.3151,69.4103,17000.0
2024-01-31 10:45:00,72.89,72.96,72.82,72.83,12292.0,69.4008,69.4675,69.3342,69.3437,12292.0
2024-01-31 10:50:00,72.81,72.89,72.79,72.88,12458.0,69.3246,69.4008,69.3056,69.3913,12458.0
2024-01-31 10:55:00,72.88,72.95,72.83,72.95,20919.0,69.3913,69.4579,69.3437,69.4579,20919.0
2024-01-31 11:00:00,72.94,72.94,72.82,72.82,25640.0,69.4484,69.4484,69.3342,69.3342,25640.0
2024-01-31 11:05:00,72.8,72.8,72.72,72.8,10119.0,69.3151,69.3151,69.2389,69.3151,10119.0
2024-01-31 11:10:00,72.79,72.84,72.66,72.72,14001.0,69.3056,69.3532,69.1818,69.2389,14001.0
2024-01-31 11:15:00,72.71,72.76,72.67,72.72,14532.0,69.2294,69.277,69.1913,69.2389,14532.0
2024-01-31 11:20:00,72.72,72.77,72.63,72.64,15750.0,69.2389,69.2865,69.1532,69.1628,15750.0
2024-01-31 11:25:00,72.63,72.68,72.52,72.53,8009.0,69.1532,69.2009,69.0485,69.058,8009.0
2024-01-31 11:30:00,72.52,72.56,72.45,72.47,5899.0,69.0485,69.0866,68.9819,69.0009,5899.0
2024-01-31 11:35:00,72.48,72.51,72.43,72.45,6522.0,69.0104,69.039,68.9628,68.9819,6522.0
2024-01-31 11:40:00,72.42,72.43,72.3,72.33,8918.0,68.9533,68.9628,68.839,68.8676,8918.0
2024-01-31 11:45:00,72.31,72.42,72.28,72.38,6184.0,68.8486,68.9533,68.82,68.9152,6184.0
2024-01-31 11:50:00,72.4,72.46,72.38,72.38,7890.0,68.9343,68.9914,68.9152,68.9152,7890.0
2024-01-31 11:55:00,72.37,72.5,72.37,72.44,5716.0,68.9057,69.0295,68.9057,68.9723,5716.0
2024-01-31 12:00:00,72.43,72.47,72.42,72.42,5323.0,68.9628,69.0009,68.9533,68.9533,5323.0
2024-01-31 12:05:00,72.39,72.43,72.36,72.39,6633.0,68.9247,68.9628,68.8962,68.9247,6633.0
2024-01-31 12:10:00,72.4,72.44,72.39,72.41,10135.0,68.9343,68.9723,68.9247,68.9438,10135.0
2024-01-31 12:15:00,72.41,72.45,72.38,72.44,9460.0,68.9438,68.9819,68.9152,68.9723,9460.0
2024-01-31 12:20:00,72.44,72.53,72.41,72.52,14612.0,68.9723,69.058,68.9438,69.0485,14612.0
2024-01-31 12:25:00,72.53,72.56,72.47,72.53,12533.0,69.058,69.0866,69.0009,69.058,12533.0
2024-01-31 12:30:00,72.53,72.53,72.46,72.48,7486.0,69.058,69.058,68.9914,69.0104,7486.0
2024-01-31 12:35:00,72.46,72.47,72.4,72.44,9360.0,68.9914,69.0009,68.9343,68.9723,9360.0
2024-01-31 12:40:00,72.44,72.54,72.41,72.54,6668.0,68.9723,69.0676,68.9438,69.0676,6668.0
2024-01-31 12:45:00,72.55,72.59,72.52,72.56,9294.0,69.0771,69.1152,69.0485,69.0866,9294.0
2024-01-31 12:50:00,72.56,72.61,72.53,72.54,10887.0,69.0866,69.1342,69.058,69.0676,10887.0
2024-01-31 12:55:00,72.55,72.59,72.54,72.54,6551.0,69.0771,69.1152,69.0676,69.0676,6551.0
2024-01-31 13:00:00,72.52,72.53,72.47,72.49,6233.0,69.0485,69.058,69.0009,69.02,6233.0
2024-01-31 13:05:00,72.5,72.55,72.49,72.51,6766.0,69.0295,69.0771,69.02,69.039,6766.0
2024-01-31 13:10:00,72.51,72.51,72.44,72.47,8077.0,69.039,69.039,68.9723,69.0009,8077.0
2024-01-31 13:15:00,72.5,72.54,72.49,72.53,9295.0,69.0295,69.0676,69.02,69.058,9295.0
2024-01-31 13:20:00,72.53,72.53,72.41,72.44,7723.0,69.058,69.058,68.9438,68.9723,7723.0
2024-01-31 13:25:00,72.45,72.51,72.44,72.49,5729.0,68.9819,69.039,68.9723,69.02,5729.0
2024-01-31 13:30:00,72.51,72.52,72.46,72.46,6359.0,69.039,69.0485,68.9914,68.9914,6359.0
2024-01-31 13:35:00,72.46,72.5,72.42,72.49,6774.0,68.9914,69.0295,68.9533,69.02,6774.0
2024-01-31 13:40:00,72.48,72.54,72.47,72.54,12524.0,69.0104,69.0676,69.0009,69.0676,12524.0
2024-01-31 13:45:00,72.54,72.6,72.5,72.6,12719.0,69.0676,69.1247,69.0295,69.1247,12719.0
2024-01-31 13:50:00,72.62,72.65,72.57,72.61,11458.0,69.1437,69.1723,69.0961,69.1342,11458.0
2024-01-31 13:55:00,72.6,72.64,72.55,72.57,17890.0,69.1247,69.1628,69.0771,69.0961,17890.0
2024-01-31 14:00:00,72.54,72.54,72.25,72.39,8076.0,69.0676,69.0676,68.7914,68.9247,8076.0
2024-01-31 14:05:00,72.41,72.42,72.21,72.23,15408.0,68.9438,68.9533,68.7534,68.7724,15408.0
2024-01-31 14:10:00,72.24,72.31,72.19,72.23,9402.0,68.7819,68.8486,68.7343,68.7724,9402.0
2024-01-31 14:15:00,72.17,72.19,72.12,72.14,5038.0,68.7153,68.7343,68.6677,68.6867,5038.0
2024-01-31 14:20:00,72.12,72.19,72.12,72.14,10197.0,68.6677,68.7343,68.6677,68.6867,10197.0
2024-01-31 14:25:00,72.16,72.22,72.15,72.17,6541.0,68.7057,68.7629,68.6962,68.7153,6541.0
2024-01-31 14:30:00,72.19,72.29,72.17,72.23,11581.0,68.7343,68.8295,68.7153,68.7724,11581.0
2024-01-31 14:35:00,72.22,72.47,72.19,72.43,12970.0,68.7629,69.0009,68.7343,68.9628,12970.0
2024-01-31 14:40:00,72.44,72.5,72.41,72.41,9409.0,68.9723,69.0295,68.9438,68.9438,9409.0
2024-01-31 14:45:00,72.42,72.46,72.29,72.4,15366.0,68.9533,68.9914,68.8295,68.9343,15366.0
2024-01-31 14:50:00,72.38,72.39,72.01,72.09,9857.0,68.9152,68.9247,68.5629,68.6391,9857.0
2024-01-31 14:55:00,72.08,72.11,71.92,71.92,10052.0,68.6296,68.6581,68.4772,68.4772,10052.0
2024-01-31 15:00:00,71.89,71.89,71.55,71.61,12761.0,68.4487,68.4487,68.1249,68.1821,12761.0
2024-01-31 15:05:00,71.6,71.65,71.46,71.65,12569.0,68.1726,68.2202,68.0393,68.2202,12569.0
2024-01-31 15:10:00,71.67,71.8,71.67,71.73,10261.0,68.2392,68.363,68.2392,68.2963,10261.0
2024-01-31 15:15:00,71.7,71.83,71.66,71.76,12031.0,68.2678,68.3915,68.2297,68.3249,12031.0
2024-01-31 15:20:00,71.77,71.92,71.76,71.86,14022.0,68.3344,68.4772,68.3249,68.4201,14022.0
2024-01-31 15:25:00,71.86,71.86,71.72,71.73,13235.0,68.4201,68.4201,68.2868,68.2963,13235.0
2024-01-31 15:30:00,71.73,71.84,71.71,71.82,16807.0,68.2963,68.4011,68.2773,68.382,16807.0
2024-01-31 15:35:00,71.83,71.9,71.8,71.84,22654.0,68.3915,68.4582,68.363,68.4011,22654.0
2024-01-31 15:40:00,71.83,71.83,71.72,71.75,47378.0,68.3915,68.3915,68.2868,68.3154,47378.0
2024-01-31 15:45:00,71.75,71.81,71.7,71.71,57825.0,68.3154,68.3725,68.2678,68.2773,57825.0
2024-01-31 15:50:00,71.72,71.82,71.6,71.81,97454.0,68.2868,68.382,68.1726,68.3725,97454.0
2024-01-31 15:55:00,71.81,71.84,71.52,71.57,249447.0,68.3725,68.4011,68.0964,68.144,249447.0
2024-02-01 09:30:00,71.4,71.51,70.79,71.13,36853.0,67.9821,68.0869,67.4013,67.7251,36853.0
2024-02-01 09:35:00,71.06,71.28,70.95,71.16,12907.0,67.6584,67.8679,67.5537,67.7536,12907.0
2024-02-01 09:40:00,71.27,71.34,71.15,71.29,6530.0,67.8584,67.925,67.7441,67.8774,6530.0
2024-02-01 09:45:00,71.37,71.44,71.17,71.17,10326.0,67.9536,68.0202,67.7631,67.7631,10326.0
2024-02-01 09:50:00,71.19,71.45,71.18,71.36,9148.0,67.7822,68.0297,67.7727,67.944,9148.0
2024-02-01 09:55:00,71.42,71.43,71.29,71.32,18243.0,68.0012,68.0107,67.8774,67.906,18243.0
2024-02-01 10:00:00,71.29,71.33,71.16,71.3,24109.0,67.8774,67.9155,67.7536,67.8869,24109.0
2024-02-01 10:05:00,71.26,71.36,71.14,71.28,19381.0,67.8488,67.944,67.7346,67.8679,19381.0
2024-02-01 10:10:00,71.28,71.35,71.22,71.32,11145.0,67.8679,67.9345,67.8107,67.906,11145.0
2024-02-01 10:15:00,71.3,71.4,71.29,71.33,15828.0,67.8869,67.9821,67.8774,67.9155,15828.0
2024-02-01 10:20:00,71.34,71.46,71.31,71.46,16508.0,67.925,68.0393,67.8964,68.0393,16508.0
2024-02-01 10:25:00,71.47,71.47,71.35,71.36,16485.0,68.0488,68.0488,67.9345,67.944,16485.0
2024-02-01 10:30:00,71.36,71.48,71.35,71.47,60734.0,67.944,68.0583,67.9345,68.0488,60734.0
2024-02-01 10:35:00,71.47,71.56,71.46,71.56,33475.0,68.0488,68.1345,68.0393,68.1345,33475.0
2024-02-01 10:40:00,71.56,71.62,71.47,71.61,27168.0,68.1345,68.1916,68.0488,68.1821,27168.0
2024-02-01 10:45:00,71.62,71.62,71.43,71.43,29221.0,68.1916,68.1916,68.0107,68.0107,29221.0
2024-02-01 10:50:00,71.45,71.5,71.37,71.37,20213.0,68.0297,68.0773,67.9536,67.9536,20213.0
2024-02-01 10:55:00,71.35,71.4,71.29,71.31,25827.0,67.9345,67.9821,67.8774,67.8964,25827.0
2024-02-01 11:00:00,71.31,71.52,71.3,71.5,17272.0,67.8964,68.0964,67.8869,68.0773,17272.0
2024-02-01 11:05:00,71.5,71.54,71.47,71.48,10700.0,68.0773,68.1154,68.0488,68.0583,10700.0
2024-02-01 11:10:00,71.48,71.6,71.47,71.6,11245.0,68.0583,68.1726,68.0488,68.1726,11245.0
2024-02-01 11:15:00,71.6,71.67,71.45,71.45,9353.0,68.1726,68.2392,68.0297,68.0297,9353.0
2024-02-01 11:20:00,71.44,71.52,71.44,71.49,10723.0,68.0202,68.0964,68.0202,68.0678,10723.0
2024-02-01 11:25:00,71.49,71.61,71.49,71.61,8422.0,68.0678,68.1821,68.0678,68.1821,8422.0
2024-02-01 11:30:00,71.6,71.72,71.6,71.7,12684.0,68.1726,68.2868,68.1726,68.2678,12684.0
2024-02-01 11:35:00,71.69,71.72,71.65,71.69,9473.0,68.2582,68.2868,68.2202,68.2582,9473.0
2024-02-01 11:40:00,71.69,71.8,71.69,71.78,4117.0,68.2582,68.363,68.2582,68.3439,4117.0
2024-02-01 11:45:00,71.78,71.81,71.73,71.79,17608.0,68.3439,68.3725,68.2963,68.3535,17608.0
2024-02-01 11:50:00,71.8,71.81,71.72,71.81,7092.0,68.363,68.3725,68.2868,68.3725,7092.0
2024-02-01 11:55:00,71.83,71.84,71.8,71.81,7523.0,68.3915,68.4011,68.363,68.3725,7523.0
2024-02-01 12:00:00,71.81,72.06,71.81,72.06,12393.0,68.3725,68.6105,68.3725,68.6105,12393.0
2024-02-01 12:05:00,72.07,72.08,72.0,72.0,6470.0,68.6201,68.6296,68.5534,68.5534,6470.0
2024-02-01 12:10:00,71.99,72.04,71.94,71.97,10468.0,68.5439,68.5915,68.4963,68.5248,10468.0
2024-02-01 12:15:00,71.99,71.99,71.92,71.97,14124.0,68.5439,68.5439,68.4772,68.5248,14124.0
2024-02-01 12:20:00,71.96,71.96,71.87,71.9,5233.0,68.5153,68.5153,68.4296,68.4582,5233.0
2024-02-01 12:25:00,71.9,71.9,71.83,71.89,6111.0,68.4582,68.4582,68.3915,68.4487,6111.0
2024-02-01 12:30:00,71.88,71.9,71.85,71.88,5733.0,68.4392,68.4582,68.4106,68.4392,5733.0
2024-02-01 12:35:00,71.87,71.9,71.81,71.88,9827.0,68.4296,68.4582,68.3725,68.4392,9827.0
2024-02-01 12:40:00,71.88,72.03,71.88,72.03,7544.0,68.4392,68.582,68.4392,68.582,7544.0
2024-02-01 12:45:00,72.02,72.07,72.0,72.06,9141.0,68.5724,68.6201,68.5534,68.6105,9141.0
2024-02-01 12:50:00,72.06,72.18,72.06,72.17,5255.0,68.6105,68.7248,68.6105,68.7153,5255.0
2024-02-01 12:55:00,72.17,72.19,72.01,72.06,10647.0,68.7153,68.7343,68.5629,68.6105,10647.0
2024-02-01 13:00:00,72.06,72.11,71.92,71.92,10565.0,68.6105,68.6581,68.4772,68.4772,10565.0
2024-02-01 13:05:00,71.92,72.02,71.92,71.97,6037.0,68.4772,68.5724,68.4772,68.5248,6037.0
2024-02-01 13:10:00,71.94,71.97,71.92,71.96,26265.0,68.4963,68.5248,68.4772,68.5153,26265.0
2024-02-01 13:15:00,71.95,72.04,71.92,71.99,15194.0,68.5058,68.5915,68.4772,68.5439,15194.0
2024-02-01 13:20:00,71.99,72.03,71.92,71.96,15942.0,68.5439,68.582,68.4772,68.5153,15942.0
2024-02-01 13:25:00,71.97,71.99,71.94,71.96,12908.0,68.5248,68.5439,68.4963,68.5153,12908.0
2024-02-01 13:30:00,71.95,72.02,71.95,71.97,18522.0,68.5058,68.5724,68.5058,68.5248,18522.0
2024-02-01 13:35:00,71.99,72.0,71.92,71.97,20230.0,68.5439,68.5534,68.4772,68.5248,20230.0
2024-02-01 13:40:00,71.97,72.03,71.94,71.99,22113.0,68.5248,68.582,68.4963,68.5439,22113.0
2024-02-01 13:45:00,72.01,72.11,71.99,72.09,33490.0,68.5629,68.6581,68.5439,68.6391,33490.0
2024-02-01 13:50:00,72.08,72.1,72.05,72.06,7820.0,68.6296,68.6486,68.601,68.6105,7820.0
2024-02-01 13:55:00,72.06,72.08,72.02,72.03,9116.0,68.6105,68.6296,68.5724,68.582,9116.0
2024-02-01 14:00:00,72.03,72.09,72.03,72.06,6608.0,68.582,68.6391,68.582,68.6105,6608.0
2024-02-01 14:05:00,72.05,72.05,71.91,71.95,22319.0,68.601,68.601,68.4677,68.5058,22319.0
2024-02-01 14:10:00,71.95,71.95,71.87,71.92,8488.0,68.5058,68.5058,68.4296,68.4772,8488.0
2024-02-01 14:15:00,71.91,71.93,71.83,71.87,8528.0,68.4677,68.4868,68.3915,68.4296,8528.0
2024-02-01 14:20:00,71.88,71.92,71.86,71.88,7972.0,68.4392,68.4772,68.4201,68.4392,7972.0
2024-02-01 14:25:00,71.87,71.88,71.77,71.77,10018.0,68.4296,68.4392,68.3344,68.3344,10018.0
2024-02-01 14:30:00,71.78,71.81,71.75,71.75,7129.0,68.3439,68.3725,68.3154,68.3154,7129.0
2024-02-01 14:35:00,71.75,71.82,71.75,71.79,7805.0,68.3154,68.382,68.3154,68.3535,7805.0
2024-02-01 14:40:00,71.78,71.85,71.77,71.84,7267.0,68.3439,68.4106,68.3344,68.4011,7267.0
2024-02-01 14:45:00,71.83,71.83,71.76,71.78,9750.0,68.3915,68.3915,68.3249,68.3439,9750.0
2024-02-01 14:50:00,71.79,71.82,71.73,71.74,12323.0,68.3535,68.382,68.2963,68.3059,12323.0
2024-02-01 14:55:00,71.73,71.79,71.71,71.77,10845.0,68.2963,68.3535,68.2773,68.3344,10845.0
2024-02-01 15:00:00,71.77,71.78,71.71,71.73,11650.0,68.3344,68.3439,68.2773,68.2963,11650.0
2024-02-01 15:05:00,71.75,71.78,71.73,71.76,7561.0,68.3154,68.3439,68.2963,68.3249,7561.0
2024-02-01 15:10:00,71.77,71.79,71.69,71.78,11668.0,68.3344,68.3535,68.2582,68.3439,11668.0
2024-02-01 15:15:00,71.78,71.85,71.76,71.85,18001.0,68.3439,68.4106,68.3249,68.4106,18001.0
2024-02-01 15:20:00,71.84,71.88,71.81,71.86,12432.0,68.4011,68.4392,68.3725,68.4201,12432.0
2024-02-01 15:25:00,71.86,71.93,71.86,71.93,9688.0,68.4201,68.4868,68.4201,68.4868,9688.0
2024-02-01 15:30:00,71.95,71.97,71.9,71.92,13566.0,68.5058,68.5248,68.4582,68.4772,13566.0
2024-02-01 15:35:00,71.94,71.99,71.92,71.98,15069.0,68.4963,68.5439,68.4772,68.5344,15069.0
2024-02-01 15:40:00,71.99,72.03,71.91,71.92,21329.0,68.5439,68.582,68.4677,68.4772,21329.0
2024-02-01 15:45:00,71.91,71.98,71.87,71.92,55070.0,68.4677,68.5344,68.4296,68.4772,55070.0
2024-02-01 15:50:00,71.92,72.22,71.91,72.2,57416.0,68.4772,68.7629,68.4677,68.7438,57416.0
2024-02-01 15:55:00,72.21,72.37,72.19,72.35,153259.0,68.7534,68.9057,68.7343,68.8867,153259.0
2024-02-02 09:30:00,71.56,72.08,71.17,71.17,43081.0,68.1345,68.6296,67.7631,67.7631,43081.0
2024-02-02 09:35:00,71.05,71.2,70.92,71.05,4674.0,67.6489,67.7917,67.5251,67.6489,4674.0
2024-02-02 09:40:00,71.12,71.12,70.73,70.8,14510.0,67.7155,67.7155,67.3442,67.4109,14510.0
2024-02-02 09:45:00,70.72,70.91,70.6,70.84,5902.0,67.3347,67.5156,67.2204,67.4489,5902.0
2024-02-02 09:50:00,70.8,71.04,70.74,70.95,23540.0,67.4109,67.6394,67.3537,67.5537,23540.0
2024-02-02 09:55:00,71.0,71.07,70.87,71.07,9224.0,67.6013,67.6679,67.4775,67.6679,9224.0
2024-02-02 10:00:00,71.09,71.15,70.89,70.95,32357.0,67.687,67.7441,67.4965,67.5537,32357.0
2024-02-02 10:05:00,70.98,71.02,70.81,70.84,18782.0,67.5822,67.6203,67.4204,67.4489,18782.0
2024-02-02 10:10:00,70.87,70.97,70.82,70.91,21222.0,67.4775,67.5727,67.4299,67.5156,21222.0
2024-02-02 10:15:00,70.92,71.04,70.89,70.92,16243.0,67.5251,67.6394,67.4965,67.5251,16243.0
2024-02-02 10:20:00,70.9,70.97,70.84,70.95,16631.0,67.5061,67.5727,67.4489,67.5537,16631.0
2024-02-02 10:25:00,70.95,71.06,70.92,70.98,57250.0,67.5537,67.6584,67.5251,67.5822,57250.0
2024-02-02 10:30:00,71.0,71.03,70.87,70.93,8598.0,67.6013,67.6298,67.4775,67.5346,8598.0
2024-02-02 10:35:00,70.96,70.98,70.87,70.89,9089.0,67.5632,67.5822,67.4775,67.4965,9089.0
2024-02-02 10:40:00,71.0,71.09,70.9,71.05,30145.0,67.6013,67.687,67.5061,67.6489,30145.0
2024-02-02 10:45:00,71.06,71.08,70.86,70.88,7062.0,67.6584,67.6774,67.468,67.487,7062.0
2024-02-02 10:50:00,70.9,70.96,70.88,70.94,5151.0,67.5061,67.5632,67.487,67.5441,5151.0
2024-02-02 10:55:00,70.93,71.02,70.84,70.99,6497.0,67.5346,67.6203,67.4489,67.5918,6497.0
2024-02-02 11:00:00,71.0,71.05,70.96,70.97,7885.0,67.6013,67.6489,67.5632,67.5727,7885.0
2024-02-02 11:05:00,70.96,71.0,70.86,70.88,8393.0,67.5632,67.6013,67.468,67.487,8393.0
2024-02-02 11:10:00,70.9,70.94,70.87,70.91,9621.0,67.5061,67.5441,67.4775,67.5156,9621.0
2024-02-02 11:15:00,70.92,70.98,70.92,70.97,7115.0,67.5251,67.5822,67.5251,67.5727,7115.0
2024-02-02 11:20:00,70.96,71.05,70.93,70.94,6880.0,67.5632,67.6489,67.5346,67.5441,6880.0
2024-02-02 11:25:00,70.95,71.09,70.91,71.05,6715.0,67.5537,67.687,67.5156,67.6489,6715.0
2024-02-02 11:30:00,71.06,71.11,71.02,71.1,8804.0,67.6584,67.706,67.6203,67.6965,8804.0
2024-02-02 11:35:00,71.09,71.09,70.95,71.06,17904.0,67.687,67.687,67.5537,67.6584,17904.0
2024-02-02 11:40:00,71.06,71.07,71.01,71.02,12630.0,67.6584,67.6679,67.6108,67.6203,12630.0
2024-02-02 11:45:00,71.02,71.03,70.95,71.02,11711.0,67.6203,67.6298,67.5537,67.6203,11711.0
2024-02-02 11:50:00,71.01,71.03,70.95,70.97,10536.0,67.6108,67.6298,67.5537,67.5727,10536.0
2024-02-02 11:55:00,70.96,70.97,70.76,70.84,8811.0,67.5632,67.5727,67.3728,67.4489,8811.0
2024-02-02 12:00:00,70.84,70.85,70.62,70.65,8543.0,67.4489,67.4585,67.2395,67.268,8543.0
2024-02-02 12:05:00,70.65,70.74,70.57,70.59,9811.0,67.268,67.3537,67.1919,67.2109,9811.0
2024-02-02 12:10:00,70.58,70.67,70.53,70.56,13406.0,67.2014,67.2871,67.1538,67.1823,13406.0
2024-02-02 12:15:00,70.56,70.6,70.5,70.58,8459.0,67.1823,67.2204,67.1252,67.2014,8459.0
2024-02-02 12:20:00,70.58,70.59,70.44,70.5,7944.0,67.2014,67.2109,67.0681,67.1252,7944.0
2024-02-02 12:25:00,70.5,70.54,70.4,70.53,10288.0,67.1252,67.1633,67.03,67.1538,10288.0
2024-02-02 12:30:00,70.51,70.52,70.34,70.34,9004.0,67.1347,67.1443,66.9729,66.9729,9004.0
2024-02-02 12:35:00,70.32,70.51,70.31,70.51,8339.0,66.9538,67.1347,66.9443,67.1347,8339.0
2024-02-02 12:40:00,70.53,70.53,70.36,70.37,10602.0,67.1538,67.1538,66.9919,67.0014,10602.0
2024-02-02 12:45:00,70.36,70.49,70.33,70.47,7538.0,66.9919,67.1157,66.9633,67.0966,7538.0
2024-02-02 12:50:00,70.51,70.61,70.39,70.61,15315.0,67.1347,67.2299,67.0205,67.2299,15315.0
2024-02-02 12:55:00,70.61,70.68,70.59,70.67,3386.0,67.2299,67.2966,67.2109,67.2871,3386.0
2024-02-02 13:00:00,70.7,70.76,70.68,70.75,7180.0,67.3156,67.3728,67.2966,67.3632,7180.0
2024-02-02 13:05:00,70.75,70.81,70.68,70.7,7874.0,67.3632,67.4204,67.2966,67.3156,7874.0
2024-02-02 13:10:00,70.73,70.78,70.73,70.78,10944.0,67.3442,67.3918,67.3442,67.3918,10944.0
2024-02-02 13:15:00,70.81,70.84,70.77,70.84,5264.0,67.4204,67.4489,67.3823,67.4489,5264.0
2024-02-02 13:20:00,70.86,70.92,70.82,70.91,6437.0,67.468,67.5251,67.4299,67.5156,6437.0
2024-02-02 13:25:00,70.89,70.9,70.79,70.83,5522.0,67.4965,67.5061,67.4013,67.4394,5522.0
2024-02-02 13:30:00,70.84,70.92,70.8,70.89,6322.0,67.4489,67.5251,67.4109,67.4965,6322.0
2024-02-02 13:35:00,70.89,70.95,70.83,70.92,5350.0,67.4965,67.5537,67.4394,67.5251,5350.0
2024-02-02 13:40:00,70.94,70.98,70.93,70.95,5704.0,67.5441,67.5822,67.5346,67.5537,5704.0
2024-02-02 13:45:00,70.96,71.02,70.94,70.98,6152.0,67.5632,67.6203,67.5441,67.5822,6152.0
2024-02-02 13:50:00,71.0,71.01,70.93,70.98,5744.0,67.6013,67.6108,67.5346,67.5822,5744.0
2024-02-02 13:55:00,70.97,71.11,70.96,71.08,4641.0,67.5727,67.706,67.5632,67.6774,4641.0
2024-02-02 14:00:00,71.09,71.2,71.09,71.13,13878.0,67.687,67.7917,67.687,67.7251,13878.0
2024-02-02 14:05:00,71.13,71.21,71.11,71.19,10509.0,67.7251,67.8012,67.706,67.7822,10509.0
2024-02-02 14:10:00,71.2,71.35,71.19,71.31,7849.0,67.7917,67.9345,67.7822,67.8964,7849.0
2024-02-02 14:15:00,71.33,71.39,71.32,71.38,8422.0,67.9155,67.9726,67.906,67.9631,8422.0
2024-02-02 14:20:00,71.36,71.42,71.31,71.42,10044.0,67.944,68.0012,67.8964,68.0012,10044.0
2024-02-02 14:25:00,71.42,71.48,71.36,71.48,7695.0,68.0012,68.0583,67.944,68.0583,7695.0
2024-02-02 14:30:00,71.49,71.57,71.43,71.56,8970.0,68.0678,68.144,68.0107,68.1345,8970.0
2024-02-02 14:35:00,71.56,71.58,71.52,71.55,9901.0,68.1345,68.1535,68.0964,68.1249,9901.0
2024-02-02 14:40:00,71.57,71.65,71.57,71.64,6723.0,68.144,68.2202,68.144,68.2106,6723.0
2024-02-02 14:45:00,71.63,71.66,71.57,71.59,11350.0,68.2011,68.2297,68.144,68.163,11350.0
2024-02-02 14:50:00,71.6,71.62,71.54,71.62,14543.0,68.1726,68.1916,68.1154,68.1916,14543.0
2024-02-02 14:55:00,71.63,71.73,71.61,71.71,14798.0,68.2011,68.2963,68.1821,68.2773,14798.0
2024-02-02 15:00:00,71.72,71.76,71.65,71.7,8962.0,68.2868,68.3249,68.2202,68.2678,8962.0
2024-02-02 15:05:00,71.71,71.8,71.71,71.8,11373.0,68.2773,68.363,68.2773,68.363,11373.0
2024-02-02 15:10:00,71.78,71.85,71.77,71.77,13868.0,68.3439,68.4106,68.3344,68.3344,13868.0
2024-02-02 15:15:00,71.76,71.86,71.75,71.83,9951.0,68.3249,68.4201,68.3154,68.3915,9951.0
2024-02-02 15:20:00,71.83,71.86,71.76,71.78,15235.0,68.3915,68.4201,68.3249,68.3439,15235.0
2024-02-02 15:25:00,71.8,71.9,71.77,71.9,16060.0,68.363,68.4582,68.3344,68.4582,16060.0
2024-02-02 15:30:00,71.91,71.92,71.73,71.76,25000.0,68.4677,68.4772,68.2963,68.3249,25000.0
2024-02-02 15:35:00,71.76,71.85,71.73,71.74,31286.0,68.3249,68.4106,68.2963,68.3059,31286.0
2024-02-02 15:40:00,71.73,71.8,71.68,71.68,36909.0,68.2963,68.363,68.2487,68.2487,36909.0
2024-02-02 15:45:00,71.67,71.73,71.59,71.62,32515.0,68.2392,68.2963,68.163,68.1916,32515.0
2024-02-02 15:50:00,71.61,71.68,71.37,71.51,61926.0,68.1821,68.2487,67.9536,68.0869,61926.0
2024-02-02 15:55:00,71.51,71.58,71.34,71.35,176164.0,68.0869,68.1535,67.925,67.9345,176164.0
2024-02-05 09:30:00,70.73,70.74,70.14,70.27,29673.0,67.3442,67.3537,66.7824,66.9062,29673.0
2024-02-05 09:35:00,70.18,70.18,69.95,70.12,6309.0,66.8205,66.8205,66.6015,66.7634,6309.0
2024-02-05 09:40:00,70.07,70.09,69.9,70.0,10859.0,66.7158,66.7348,66.5539,66.6491,10859.0
2024-02-05 09:45:00,70.02,70.36,70.02,70.36,9450.0,66.6682,66.9919,66.6682,66.9919,9450.0
2024-02-05 09:50:00,70.38,70.39,70.27,70.36,6159.0,67.011,67.0205,66.9062,66.9919,6159.0
2024-02-05 09:55:00,70.35,70.48,70.31,70.46,6312.0,66.9824,67.1062,66.9443,67.0871,6312.0
2024-02-05 10:00:00,70.45,70.55,70.22,70.26,15422.0,67.0776,67.1728,66.8586,66.8967,15422.0
2024-02-05 10:05:00,70.26,70.26,70.01,70.03,9636.0,66.8967,66.8967,66.6587,66.6777,9636.0
2024-02-05 10:10:00,70.02,70.29,70.02,70.28,19096.0,66.6682,66.9253,66.6682,66.9157,19096.0
2024-02-05 10:15:00,70.3,70.33,70.22,70.31,9799.0,66.9348,66.9633,66.8586,66.9443,9799.0
2024-02-05 10:20:00,70.33,70.43,70.32,70.38,9805.0,66.9633,67.0586,66.9538,67.011,9805.0
2024-02-05 10:25:00,70.4,70.41,70.34,70.37,7454.0,67.03,67.0395,66.9729,67.0014,7454.0
2024-02-05 10:30:00,70.37,70.38,70.28,70.36,6695.0,67.0014,67.011,66.9157,66.9919,6695.0
2024-02-05 10:35:00,70.34,70.4,70.26,70.4,9321.0,66.9729,67.03,66.8967,67.03,9321.0
2024-02-05 10:40:00,70.42,70.5,70.36,70.41,42600.0,67.049,67.1252,66.9919,67.0395,42600.0
2024-02-05 10:45:00,70.41,70.41,70.25,70.27,9161.0,67.0395,67.0395,66.8872,66.9062,9161.0
2024-02-05 10:50:00,70.27,70.36,70.23,70.24,13597.0,66.9062,66.9919,66.8681,66.8777,13597.0
2024-02-05 10:55:00,70.23,70.3,70.2,70.3,15198.0,66.8681,66.9348,66.8396,66.9348,15198.0
2024-02-05 11:00:00,70.31,70.41,70.31,70.4,6676.0,66.9443,67.0395,66.9443,67.03,6676.0
2024-02-05 11:05:00,70.4,70.44,70.31,70.37,10902.0,67.03,67.0681,66.9443,67.0014,10902.0
2024-02-05 11:10:00,70.36,70.48,70.35,70.43,7437.0,66.9919,67.1062,66.9824,67.0586,7437.0
2024-02-05 11:15:00,70.42,70.43,70.35,70.42,10280.0,67.049,67.0586,66.9824,67.049,10280.0
2024-02-05 11:20:00,70.42,70.45,70.38,70.41,9765.0,67.049,67.0776,67.011,67.0395,9765.0
2024-02-05 11:25:00,70.42,70.51,70.42,70.45,6819.0,67.049,67.1347,67.049,67.0776,6819.0
2024-02-05 11:30:00,70.48,70.52,70.42,70.5,5093.0,67.1062,67.1443,67.049,67.1252,5093.0
2024-02-05 11:35:00,70.48,70.49,70.43,70.45,3283.0,67.1062,67.1157,67.0586,67.0776,3283.0
2024-02-05 11:40:00,70.47,70.51,70.43,70.51,7715.0,67.0966,67.1347,67.0586,67.1347,7715.0
2024-02-05 11:45:00,70.52,70.62,70.51,70.56,21463.0,67.1443,67.2395,67.1347,67.1823,21463.0
2024-02-05 11:50:00,70.55,70.57,70.5,70.5,5453.0,67.1728,67.1919,67.1252,67.1252,5453.0
2024-02-05 11:55:00,70.51,70.57,70.51,70.54,10797.0,67.1347,67.1919,67.1347,67.1633,10797.0
2024-02-05 12:00:00,70.53,70.55,70.41,70.42,11330.0,67.1538,67.1728,67.0395,67.049,11330.0
2024-02-05 12:05:00,70.42,70.48,70.38,70.45,6492.0,67.049,67.1062,67.011,67.0776,6492.0
2024-02-05 12:10:00,70.46,70.51,70.46,70.5,8055.0,67.0871,67.1347,67.0871,67.1252,8055.0
2024-02-05 12:15:00,70.49,70.53,70.48,70.49,10503.0,67.1157,67.1538,67.1062,67.1157,10503.0
2024-02-05 12:20:00,70.5,70.5,70.41,70.45,13157.0,67.1252,67.1252,67.0395,67.0776,13157.0
2024-02-05 12:25:00,70.44,70.47,70.43,70.46,3004.0,67.0681,67.0966,67.0586,67.0871,3004.0
2024-02-05 12:30:00,70.46,70.49,70.42,70.43,5976.0,67.0871,67.1157,67.049,67.0586,5976.0
2024-02-05 12:35:00,70.42,70.47,70.39,70.43,7062.0,67.049,67.0966,67.0205,67.0586,7062.0
2024-02-05 12:40:00,70.43,70.5,70.43,70.48,7232.0,67.0586,67.1252,67.0586,67.1062,7232.0
2024-02-05 12:45:00,70.49,70.49,70.41,70.43,3889.0,67.1157,67.1157,67.0395,67.0586,3889.0
2024-02-05 12:50:00,70.44,70.45,70.41,70.43,1860.0,67.0681,67.0776,67.0395,67.0586,1860.0
2024-02-05 12:55:00,70.42,70.5,70.42,70.46,3848.0,67.049,67.1252,67.049,67.0871,3848.0
2024-02-05 13:00:00,70.45,70.46,70.41,70.44,4329.0,67.0776,67.0871,67.0395,67.0681,4329.0
2024-02-05 13:05:00,70.44,70.46,70.42,70.46,3699.0,67.0681,67.0871,67.049,67.0871,3699.0
2024-02-05 13:10:00,70.47,70.53,70.46,70.53,2357.0,67.0966,67.1538,67.0871,67.1538,2357.0
2024-02-05 13:15:00,70.51,70.51,70.46,70.49,6250.0,67.1347,67.1347,67.0871,67.1157,6250.0
2024-02-05 13:20:00,70.48,70.51,70.48,70.49,5552.0,67.1062,67.1347,67.1062,67.1157,5552.0
2024-02-05 13:25:00,70.47,70.48,70.39,70.39,9168.0,67.0966,67.1062,67.0205,67.0205,9168.0
2024-02-05 13:30:00,70.39,70.42,70.35,70.36,9329.0,67.0205,67.049,66.9824,66.9919,9329.0
2024-02-05 13:35:00,70.36,70.41,70.33,70.41,12629.0,66.9919,67.0395,66.9633,67.0395,12629.0
2024-02-05 13:40:00,70.41,70.43,70.37,70.4,10173.0,67.0395,67.0586,67.0014,67.03,10173.0
2024-02-05 13:45:00,70.42,70.49,70.42,70.44,3647.0,67.049,67.1157,67.049,67.0681,3647.0
2024-02-05 13:50:00,70.45,70.5,70.44,70.44,5402.0,67.0776,67.1252,67.0681,67.0681,5402.0
2024-02-05 13:55:00,70.45,70.47,70.41,70.45,9805.0,67.0776,67.0966,67.0395,67.0776,9805.0
2024-02-05 14:00:00,70.45,70.45,70.43,70.43,6946.0,67.0776,67.0776,67.0586,67.0586,6946.0
2024-02-05 14:05:00,70.44,70.44,70.36,70.39,6622.0,67.0681,67.0681,66.9919,67.0205,6622.0
2024-02-05 14:10:00,70.38,70.38,70.33,70.35,3753.0,67.011,67.011,66.9633,66.9824,3753.0
2024-02-05 14:15:00,70.35,70.41,70.35,70.41,6476.0,66.9824,67.0395,66.9824,67.0395,6476.0
2024-02-05 14:20:00,70.41,70.44,70.4,70.41,7394.0,67.0395,67.0681,67.03,67.0395,7394.0
2024-02-05 14:25:00,70.41,70.43,70.39,70.42,6605.0,67.0395,67.0586,67.0205,67.049,6605.0
2024-02-05 14:30:00,70.42,70.55,70.42,70.51,8526.0,67.049,67.1728,67.049,67.1347,8526.0
2024-02-05 14:35:00,70.5,70.52,70.44,70.47,6419.0,67.1252,67.1443,67.0681,67.0966,6419.0
2024-02-05 14:40:00,70.48,70.53,70.46,70.48,4727.0,67.1062,67.1538,67.0871,67.1062,4727.0
2024-02-05 14:45:00,70.48,70.52,70.48,70.5,4925.0,67.1062,67.1443,67.1062,67.1252,4925.0
2024-02-05 14:50:00,70.5,70.52,70.43,70.45,26348.0,67.1252,67.1443,67.0586,67.0776,26348.0
2024-02-05 14:55:00,70.45,70.45,70.39,70.42,8858.0,67.0776,67.0776,67.0205,67.049,8858.0
2024-02-05 15:00:00,70.41,70.46,70.38,70.45,16860.0,67.0395,67.0871,67.011,67.0776,16860.0
2024-02-05 15:05:00,70.45,70.49,70.4,70.45,12112.0,67.0776,67.1157,67.03,67.0776,12112.0
2024-02-05 15:10:00,70.45,70.51,70.43,70.45,16467.0,67.0776,67.1347,67.0586,67.0776,16467.0
2024-02-05 15:15:00,70.44,70.54,70.42,70.53,17572.0,67.0681,67.1633,67.049,67.1538,17572.0
2024-02-05 15:20:00,70.54,70.69,70.54,70.68,11016.0,67.1633,67.3061,67.1633,67.2966,11016.0
2024-02-05 15:25:00,70.7,70.73,70.68,70.69,11725.0,67.3156,67.3442,67.2966,67.3061,11725.0
2024-02-05 15:30:00,70.71,70.83,70.7,70.82,13870.0,67.3252,67.4394,67.3156,67.4299,13870.0
2024-02-05 15:35:00,70.83,70.84,70.69,70.71,13049.0,67.4394,67.4489,67.3061,67.3252,13049.0
2024-02-05 15:40:00,70.69,70.69,70.38,70.38,25867.0,67.3061,67.3061,67.011,67.011,25867.0
2024-02-05 15:45:00,70.37,70.39,70.17,70.18,45579.0,67.0014,67.0205,66.811,66.8205,45579.0
2024-02-05 15:50:00,70.16,70.28,70.03,70.08,92667.0,66.8015,66.9157,66.6777,66.7253,92667.0
2024-02-05 15:55:00,70.09,70.13,69.95,70.04,261467.0,66.7348,66.7729,66.6015,66.6872,261467.0
2024-02-06 09:30:00,69.86,69.9,69.58,69.86,30059.0,66.5158,66.5539,66.2493,66.5158,30059.0
2024-02-06 09:35:00,69.87,69.98,69.84,69.91,10722.0,66.5254,66.6301,66.4968,66.5635,10722.0
2024-02-06 09:40:00,69.87,69.95,69.72,69.83,11444.0,66.5254,66.6015,66.3825,66.4873,11444.0
2024-02-06 09:45:00,69.83,69.95,69.83,69.93,10831.0,66.4873,66.6015,66.4873,66.5825,10831.0
2024-02-06 09:50:00,69.93,70.01,69.88,70.01,6590.0,66.5825,66.6587,66.5349,66.6587,6590.0
2024-02-06 09:55:00,70.0,70.05,69.87,69.87,19627.0,66.6491,66.6968,66.5254,66.5254,19627.0
2024-02-06 10:00:00,69.89,70.03,69.86,70.03,41139.0,66.5444,66.6777,66.5158,66.6777,41139.0
2024-02-06 10:05:00,70.01,70.12,69.99,70.12,10038.0,66.6587,66.7634,66.6396,66.7634,10038.0
2024-02-06 10:10:00,70.14,70.14,69.94,69.95,12486.0,66.7824,66.7824,66.592,66.6015,12486.0
2024-02-06 10:15:00,69.96,69.98,69.92,69.94,22922.0,66.6111,66.6301,66.573,66.592,22922.0
2024-02-06 10:20:00,69.94,69.96,69.84,69.92,16351.0,66.592,66.6111,66.4968,66.573,16351.0
2024-02-06 10:25:00,69.93,69.98,69.85,69.88,14943.0,66.5825,66.6301,66.5063,66.5349,14943.0
2024-02-06 10:30:00,69.87,69.99,69.85,69.92,16120.0,66.5254,66.6396,66.5063,66.573,16120.0
2024-02-06 10:35:00,69.93,69.99,69.88,69.91,13535.0,66.5825,66.6396,66.5349,66.5635,13535.0
2024-02-06 10:40:00,69.91,69.99,69.9,69.97,11334.0,66.5635,66.6396,66.5539,66.6206,11334.0
2024-02-06 10:45:00,69.97,70.02,69.92,69.95,23101.0,66.6206,66.6682,66.573,66.6015,23101.0
2024-02-06 10:50:00,69.94,69.98,69.9,69.96,13703.0,66.592,66.6301,66.5539,66.6111,13703.0
2024-02-06 10:55:00,69.96,69.96,69.87,69.88,5799.0,66.6111,66.6111,66.5254,66.5349,5799.0
2024-02-06 11:00:00,69.9,69.9,69.76,69.83,10028.0,66.5539,66.5539,66.4206,66.4873,10028.0
2024-02-06 11:05:00,69.84,69.93,69.83,69.92,10376.0,66.4968,66.5825,66.4873,66.573,10376.0
2024-02-06 11:10:00,69.9,70.01,69.9,70.0,17194.0,66.5539,66.6587,66.5539,66.6491,17194.0
2024-02-06 11:15:00,70.0,70.08,70.0,70.08,9314.0,66.6491,66.7253,66.6491,66.7253,9314.0
2024-02-06 11:20:00,70.08,70.12,70.04,70.12,14601.0,66.7253,66.7634,66.6872,66.7634,14601.0
2024-02-06 11:25:00,70.13,70.14,70.0,70.05,12116.0,66.7729,66.7824,66.6491,66.6968,12116.0
2024-02-06 11:30:00,70.05,70.12,70.04,70.05,9591.0,66.6968,66.7634,66.6872,66.6968,9591.0
2024-02-06 11:35:00,70.05,70.05,69.93,69.94,8602.0,66.6968,66.6968,66.5825,66.592,8602.0
2024-02-06 11:40:00,69.93,69.99,69.89,69.98,14447.0,66.5825,66.6396,66.5444,66.6301,14447.0
2024-02-06 11:45:00,69.98,70.04,69.95,70.04,13401.0,66.6301,66.6872,66.6015,66.6872,13401.0
2024-02-06 11:50:00,70.04,70.11,70.04,70.04,10289.0,66.6872,66.7539,66.6872,66.6872,10289.0
2024-02-06 11:55:00,70.04,70.06,70.0,70.02,12291.0,66.6872,66.7063,66.6491,66.6682,12291.0
2024-02-06 12:00:00,70.04,70.15,70.04,70.12,18673.0,66.6872,66.792,66.6872,66.7634,18673.0
2024-02-06 12:05:00,70.11,70.14,70.06,70.1,19139.0,66.7539,66.7824,66.7063,66.7444,19139.0
2024-02-06 12:10:00,70.1,70.18,70.07,70.18,10778.0,66.7444,66.8205,66.7158,66.8205,10778.0
2024-02-06 12:15:00,70.18,70.19,70.12,70.16,10688.0,66.8205,66.8301,66.7634,66.8015,10688.0
2024-02-06 12:20:00,70.15,70.23,70.14,70.15,9088.0,66.792,66.8681,66.7824,66.792,9088.0
2024-02-06 12:25:00,70.15,70.18,70.11,70.11,8741.0,66.792,66.8205,66.7539,66.7539,8741.0
2024-02-06 12:30:00,70.11,70.19,70.1,70.12,9680.0,66.7539,66.8301,66.7444,66.7634,9680.0
2024-02-06 12:35:00,70.13,70.13,70.05,70.06,5843.0,66.7729,66.7729,66.6968,66.7063,5843.0
2024-02-06 12:40:00,70.07,70.17,70.07,70.13,9432.0,66.7158,66.811,66.7158,66.7729,9432.0
2024-02-06 12:45:00,70.14,70.17,70.09,70.1,5649.0,66.7824,66.811,66.7348,66.7444,5649.0
2024-02-06 12:50:00,70.12,70.14,70.11,70.12,4605.0,66.7634,66.7824,66.7539,66.7634,4605.0
2024-02-06 12:55:00,70.13,70.16,70.1,70.13,9115.0,66.7729,66.8015,66.7444,66.7729,9115.0
2024-02-06 13:00:00,70.13,70.2,70.12,70.16,10478.0,66.7729,66.8396,66.7634,66.8015,10478.0
2024-02-06 13:05:00,70.15,70.17,70.09,70.11,15900.0,66.792,66.811,66.7348,66.7539,15900.0
2024-02-06 13:10:00,70.11,70.12,70.03,70.06,4549.0,66.7539,66.7634,66.6777,66.7063,4549.0
2024-02-06 13:15:00,70.06,70.08,70.01,70.03,7514.0,66.7063,66.7253,66.6587,66.6777,7514.0
2024-02-06 13:20:00,70.04,70.05,69.97,70.0,6858.0,66.6872,66.6968,66.6206,66.6491,6858.0
2024-02-06 13:25:00,70.01,70.05,69.97,70.04,9057.0,66.6587,66.6968,66.6206,66.6872,9057.0
2024-02-06 13:30:00,70.04,70.1,70.04,70.07,10805.0,66.6872,66.7444,66.6872,66.7158,10805.0
2024-02-06 13:35:00,70.07,70.09,70.04,70.07,10554.0,66.7158,66.7348,66.6872,66.7158,10554.0
2024-02-06 13:40:00,70.06,70.1,70.03,70.06,7366.0,66.7063,66.7444,66.6777,66.7063,7366.0
2024-02-06 13:45:00,70.06,70.13,70.04,70.12,8437.0,66.7063,66.7729,66.6872,66.7634,8437.0
2024-02-06 13:50:00,70.11,70.16,70.09,70.13,8550.0,66.7539,66.8015,66.7348,66.7729,8550.0
2024-02-06 13:55:00,70.12,70.14,70.1,70.12,8248.0,66.7634,66.7824,66.7444,66.7634,8248.0
2024-02-06 14:00:00,70.12,70.13,70.01,70.02,7675.0,66.7634,66.7729,66.6587,66.6682,7675.0
2024-02-06 14:05:00,70.02,70.02,69.93,69.95,6187.0,66.6682,66.6682,66.5825,66.6015,6187.0
2024-02-06 14:10:00,69.95,69.99,69.92,69.98,11157.0,66.6015,66.6396,66.573,66.6301,11157.0
2024-02-06 14:15:00,69.96,70.09,69.95,70.08,11446.0,66.6111,66.7348,66.6015,66.7253,11446.0
2024-02-06 14:20:00,70.07,70.09,70.02,70.03,9811.0,66.7158,66.7348,66.6682,66.6777,9811.0
2024-02-06 14:25:00,70.02,70.04,70.0,70.0,10967.0,66.6682,66.6872,66.6491,66.6491,10967.0
2024-02-06 14:30:00,70.0,70.0,69.97,70.0,5688.0,66.6491,66.6491,66.6206,66.6491,5688.0
2024-02-06 14:35:00,70.0,70.03,69.9,69.93,10429.0,66.6491,66.6777,66.5539,66.5825,10429.0
2024-02-06 14:40:00,69.93,69.98,69.91,69.93,18902.0,66.5825,66.6301,66.5635,66.5825,18902.0
2024-02-06 14:45:00,69.94,69.97,69.94,69.97,6008.0,66.592,66.6206,66.592,66.6206,6008.0
2024-02-06 14:50:00,69.97,70.0,69.96,70.0,5298.0,66.6206,66.6491,66.6111,66.6491,5298.0
2024-02-06 14:55:00,69.98,70.06,69.97,69.97,7851.0,66.6301,66.7063,66.6206,66.6206,7851.0
2024-02-06 15:00:00,69.98,69.98,69.94,69.98,8385.0,66.6301,66.6301,66.592,66.6301,8385.0
2024-02-06 15:05:00,69.99,70.06,69.99,70.03,18092.0,66.6396,66.7063,66.6396,66.6777,18092.0
2024-02-06 15:10:00,70.05,70.05,70.0,70.01,9251.0,66.6968,66.6968,66.6491,66.6587,9251.0
2024-02-06 15:15:00,70.01,70.01,69.94,69.96,20922.0,66.6587,66.6587,66.592,66.6111,20922.0
2024-02-06 15:20:00,69.97,69.97,69.93,69.97,12343.0,66.6206,66.6206,66.5825,66.6206,12343.0
2024-02-06 15:25:00,69.98,70.08,69.96,70.08,15031.0,66.6301,66.7253,66.6111,66.7253,15031.0
2024-02-06 15:30:00,70.08,70.1,70.02,70.05,26378.0,66.7253,66.7444,66.6682,66.6968,26378.0
2024-02-06 15:35:00,70.05,70.12,70.02,70.07,20668.0,66.6968,66.7634,66.6682,66.7158,20668.0
2024-02-06 15:40:00,70.08,70.09,70.01,70.01,36009.0,66.7253,66.7348,66.6587,66.6587,36009.0
2024-02-06 15:45:00,70.02,70.03,69.9,69.9,32128.0,66.6682,66.6777,66.5539,66.5539,32128.0
2024-02-06 15:50:00,69.9,69.99,69.77,69.83,61066.0,66.5539,66.6396,66.4302,66.4873,61066.0
2024-02-06 15:55:00,69.83,69.86,69.74,69.76,205914.0,66.4873,66.5158,66.4016,66.4206,205914.0
2024-02-07 09:30:00,70.08,70.23,69.88,69.88,27776.0,66.7253,66.8681,66.5349,66.5349,27776.0
2024-02-07 09:35:00,69.88,69.97,69.78,69.86,20403.0,66.5349,66.6206,66.4397,66.5158,20403.0
2024-02-07 09:40:00,69.85,69.87,69.6,69.64,9099.0,66.5063,66.5254,66.2683,66.3064,9099.0
2024-02-07 09:45:00,69.66,69.77,69.6,69.77,4221.0,66.3254,66.4302,66.2683,66.4302,4221.0
2024-02-07 09:50:00,69.8,69.93,69.79,69.84,18648.0,66.4587,66.5825,66.4492,66.4968,18648.0
2024-02-07 09:55:00,69.85,69.95,69.77,69.79,6379.0,66.5063,66.6015,66.4302,66.4492,6379.0
2024-02-07 10:00:00,69.78,69.86,69.75,69.77,19107.0,66.4397,66.5158,66.4111,66.4302,19107.0
2024-02-07 10:05:00,69.76,69.86,69.7,69.86,9794.0,66.4206,66.5158,66.3635,66.5158,9794.0
2024-02-07 10:10:00,69.84,69.85,69.73,69.82,9320.0,66.4968,66.5063,66.3921,66.4778,9320.0
2024-02-07 10:15:00,69.82,69.92,69.78,69.89,24427.0,66.4778,66.573,66.4397,66.5444,24427.0
2024-02-07 10:20:00,69.92,69.95,69.84,69.88,14891.0,66.573,66.6015,66.4968,66.5349,14891.0
2024-02-07 10:25:00,69.87,69.94,69.85,69.92,14567.0,66.5254,66.592,66.5063,66.573,14567.0
2024-02-07 10:30:00,69.92,69.98,69.7,69.76,24199.0,66.573,66.6301,66.3635,66.4206,24199.0
2024-02-07 10:35:00,69.76,69.93,69.72,69.92,9106.0,66.4206,66.5825,66.3825,66.573,9106.0
2024-02-07 10:40:00,69.95,69.96,69.79,69.81,8279.0,66.6015,66.6111,66.4492,66.4682,8279.0
2024-02-07 10:45:00,69.83,69.86,69.71,69.77,10560.0,66.4873,66.5158,66.373,66.4302,10560.0
2024-02-07 10:50:00,69.77,69.8,69.69,69.71,11944.0,66.4302,66.4587,66.354,66.373,11944.0
2024-02-07 10:55:00,69.72,69.81,69.67,69.81,16929.0,66.3825,66.4682,66.3349,66.4682,16929.0
2024-02-07 11:00:00,69.82,69.84,69.76,69.77,3422.0,66.4778,66.4968,66.4206,66.4302,3422.0
2024-02-07 11:05:00,69.77,69.89,69.76,69.81,9453.0,66.4302,66.5444,66.4206,66.4682,9453.0
2024-02-07 11:10:00,69.78,69.8,69.7,69.78,5955.0,66.4397,66.4587,66.3635,66.4397,5955.0
2024-02-07 11:15:00,69.76,69.77,69.71,69.76,2994.0,66.4206,66.4302,66.373,66.4206,2994.0
2024-02-07 11:20:00,69.75,69.76,69.68,69.7,5477.0,66.4111,66.4206,66.3445,66.3635,5477.0
2024-02-07 11:25:00,69.72,69.78,69.68,69.68,8274.0,66.3825,66.4397,66.3445,66.3445,8274.0
2024-02-07 11:30:00,69.7,69.77,69.69,69.76,7399.0,66.3635,66.4302,66.354,66.4206,7399.0
2024-02-07 11:35:00,69.72,69.8,69.72,69.8,5102.0,66.3825,66.4587,66.3825,66.4587,5102.0
2024-02-07 11:40:00,69.79,69.82,69.74,69.8,5787.0,66.4492,66.4778,66.4016,66.4587,5787.0
2024-02-07 11:45:00,69.79,69.8,69.73,69.79,11109.0,66.4492,66.4587,66.3921,66.4492,11109.0
2024-02-07 11:50:00,69.78,69.84,69.77,69.82,6521.0,66.4397,66.4968,66.4302,66.4778,6521.0
2024-02-07 11:55:00,69.82,69.87,69.79,69.81,9245.0,66.4778,66.5254,66.4492,66.4682,9245.0
2024-02-07 12:00:00,69.84,69.95,69.82,69.93,14449.0,66.4968,66.6015,66.4778,66.5825,14449.0
2024-02-07 12:05:00,69.92,70.02,69.92,69.96,31286.0,66.573,66.6682,66.573,66.6111,31286.0
2024-02-07 12:10:00,69.93,69.99,69.9,69.98,22348.0,66.5825,66.6396,66.5539,66.6301,22348.0
2024-02-07 12:15:00,69.98,69.98,69.94,69.95,5487.0,66.6301,66.6301,66.592,66.6015,5487.0
2024-02-07 12:20:00,69.95,69.96,69.89,69.92,14418.0,66.6015,66.6111,66.5444,66.573,14418.0
2024-02-07 12:25:00,69.92,69.92,69.87,69.87,8664.0,66.573,66.573,66.5254,66.5254,8664.0
2024-02-07 12:30:00,69.87,69.9,69.83,69.83,11315.0,66.5254,66.5539,66.4873,66.4873,11315.0
2024-02-07 12:35:00,69.82,69.87,69.81,69.87,5016.0,66.4778,66.5254,66.4682,66.5254,5016.0
2024-02-07 12:40:00,69.88,69.89,69.85,69.87,2535.0,66.5349,66.5444,66.5063,66.5254,2535.0
2024-02-07 12:45:00,69.89,69.92,69.85,69.88,8377.0,66.5444,66.573,66.5063,66.5349,8377.0
2024-02-07 12:50:00,69.87,69.91,69.84,69.91,6015.0,66.5254,66.5635,66.4968,66.5635,6015.0
2024-02-07 12:55:00,69.92,69.93,69.87,69.88,5732.0,66.573,66.5825,66.5254,66.5349,5732.0
2024-02-07 13:00:00,69.86,69.97,69.85,69.89,10093.0,66.5158,66.6206,66.5063,66.5444,10093.0
2024-02-07 13:05:00,69.9,69.92,69.87,69.89,6940.0,66.5539,66.573,66.5254,66.5444,6940.0
2024-02-07 13:10:00,69.89,69.95,69.89,69.94,4500.0,66.5444,66.6015,66.5444,66.592,4500.0
2024-02-07 13:15:00,69.94,69.97,69.89,69.9,6375.0,66.592,66.6206,66.5444,66.5539,6375.0
2024-02-07 13:20:00,69.9,69.9,69.87,69.88,4590.0,66.5539,66.5539,66.5254,66.5349,4590.0
2024-02-07 13:25:00,69.87,69.89,69.85,69.88,6111.0,66.5254,66.5444,66.5063,66.5349,6111.0
2024-02-07 13:30:00,69.88,69.94,69.86,69.88,5974.0,66.5349,66.592,66.5158,66.5349,5974.0
2024-02-07 13:35:00,69.87,69.88,69.83,69.87,8078.0,66.5254,66.5349,66.4873,66.5254,8078.0
2024-02-07 13:40:00,69.88,69.89,69.81,69.83,8733.0,66.5349,66.5444,66.4682,66.4873,8733.0
2024-02-07 13:45:00,69.81,69.83,69.78,69.83,14972.0,66.4682,66.4873,66.4397,66.4873,14972.0
2024-02-07 13:50:00,69.82,69.9,69.82,69.89,3787.0,66.4778,66.5539,66.4778,66.5444,3787.0
2024-02-07 13:55:00,69.89,69.89,69.85,69.85,7087.0,66.5444,66.5444,66.5063,66.5063,7087.0
2024-02-07 14:00:00,69.85,69.92,69.85,69.92,6900.0,66.5063,66.573,66.5063,66.573,6900.0
2024-02-07 14:05:00,69.92,69.96,69.91,69.94,13746.0,66.573,66.6111,66.5635,66.592,13746.0
2024-02-07 14:10:00,69.94,69.95,69.92,69.92,7717.0,66.592,66.6015,66.573,66.573,7717.0
2024-02-07 14:15:00,69.91,69.91,69.86,69.91,28956.0,66.5635,66.5635,66.5158,66.5635,28956.0
2024-02-07 14:20:00,69.92,69.93,69.86,69.88,8495.0,66.573,66.5825,66.5158,66.5349,8495.0
2024-02-07 14:25:00,69.87,69.93,69.87,69.93,7230.0,66.5254,66.5825,66.5254,66.5825,7230.0
2024-02-07 14:30:00,69.93,69.98,69.9,69.97,9438.0,66.5825,66.6301,66.5539,66.6206,9438.0
2024-02-07 14:35:00,69.99,70.03,69.95,70.01,6351.0,66.6396,66.6777,66.6015,66.6587,6351.0
2024-02-07 14:40:00,70.01,70.06,70.01,70.06,7127.0,66.6587,66.7063,66.6587,66.7063,7127.0
2024-02-07 14:45:00,70.06,70.1,70.05,70.06,12816.0,66.7063,66.7444,66.6968,66.7063,12816.0
2024-02-07 14:50:00,70.06,70.08,70.04,70.07,7785.0,66.7063,66.7253,66.6872,66.7158,7785.0
2024-02-07 14:55:00,70.07,70.1,70.05,70.09,10648.0,66.7158,66.7444,66.6968,66.7348,10648.0
2024-02-07 15:00:00,70.08,70.13,70.07,70.11,14064.0,66.7253,66.7729,66.7158,66.7539,14064.0
2024-02-07 15:05:00,70.11,70.13,70.08,70.09,12636.0,66.7539,66.7729,66.7253,66.7348,12636.0
2024-02-07 15:10:00,70.1,70.14,70.06,70.06,10868.0,66.7444,66.7824,66.7063,66.7063,10868.0
2024-02-07 15:15:00,70.05,70.05,69.99,70.01,8592.0,66.6968,66.6968,66.6396,66.6587,8592.0
2024-02-07 15:20:00,70.02,70.09,70.0,70.06,13043.0,66.6682,66.7348,66.6491,66.7063,13043.0
2024-02-07 15:25:00,70.07,70.08,69.99,69.99,14593.0,66.7158,66.7253,66.6396,66.6396,14593.0
2024-02-07 15:30:00,70.01,70.08,69.99,70.07,13198.0,66.6587,66.7253,66.6396,66.7158,13198.0
2024-02-07 15:35:00,70.06,70.12,70.02,70.04,23226.0,66.7063,66.7634,66.6682,66.6872,23226.0
2024-02-07 15:40:00,70.02,70.06,69.93,69.98,21284.0,66.6682,66.7063,66.5825,66.6301,21284.0
2024-02-07 15:45:00,69.97,70.01,69.91,69.96,28347.0,66.6206,66.6587,66.5635,66.6111,28347.0
2024-02-07 15:50:00,69.95,70.07,69.89,69.98,43757.0,66.6015,66.7158,66.5444,66.6301,43757.0
2024-02-07 15:55:00,69.97,70.09,69.96,70.07,99553.0,66.6206,66.7348,66.6111,66.7158,99553.0
2024-02-08 09:30:00,69.8,70.03,69.62,69.87,25346.0,66.4587,66.6777,66.2873,66.5254,25346.0
2024-02-08 09:35:00,69.76,69.9,69.76,69.87,8651.0,66.4206,66.5539,66.4206,66.5254,8651.0
2024-02-08 09:40:00,69.87,69.9,69.77,69.9,3400.0,66.5254,66.5539,66.4302,66.5539,3400.0
2024-02-08 09:45:00,69.9,69.99,69.86,69.9,11564.0,66.5539,66.6396,66.5158,66.5539,11564.0
2024-02-08 09:50:00,69.92,69.96,69.88,69.91,6312.0,66.573,66.6111,66.5349,66.5635,6312.0
2024-02-08 09:55:00,69.9,69.93,69.85,69.87,22558.0,66.5539,66.5825,66.5063,66.5254,22558.0
2024-02-08 10:00:00,69.91,69.97,69.82,69.92,14665.0,66.5635,66.6206,66.4778,66.573,14665.0
2024-02-08 10:05:00,69.9,69.99,69.85,69.92,12493.0,66.5539,66.6396,66.5063,66.573,12493.0
2024-02-08 10:10:00,69.91,69.91,69.68,69.69,8592.0,66.5635,66.5635,66.3445,66.354,8592.0
2024-02-08 10:15:00,69.7,69.74,69.59,69.74,6266.0,66.3635,66.4016,66.2588,66.4016,6266.0
2024-02-08 10:20:00,69.75,69.81,69.73,69.81,6850.0,66.4111,66.4682,66.3921,66.4682,6850.0
2024-02-08 10:25:00,69.81,69.84,69.78,69.81,4611.0,66.4682,66.4968,66.4397,66.4682,4611.0
2024-02-08 10:30:00,69.78,69.83,69.73,69.74,10026.0,66.4397,66.4873,66.3921,66.4016,10026.0
2024-02-08 10:35:00,69.74,69.74,69.64,69.69,8642.0,66.4016,66.4016,66.3064,66.354,8642.0
2024-02-08 10:40:00,69.68,69.68,69.58,69.61,8698.0,66.3445,66.3445,66.2493,66.2778,8698.0
2024-02-08 10:45:00,69.6,69.65,69.6,69.6,7391.0,66.2683,66.3159,66.2683,66.2683,7391.0
2024-02-08 10:50:00,69.61,69.65,69.58,69.65,9697.0,66.2778,66.3159,66.2493,66.3159,9697.0
2024-02-08 10:55:00,69.65,69.75,69.64,69.75,6693.0,66.3159,66.4111,66.3064,66.4111,6693.0
2024-02-08 11:00:00,69.74,69.75,69.63,69.65,5986.0,66.4016,66.4111,66.2969,66.3159,5986.0
2024-02-08 11:05:00,69.64,69.69,69.62,69.68,3957.0,66.3064,66.354,66.2873,66.3445,3957.0
2024-02-08 11:10:00,69.67,69.73,69.64,69.66,15377.0,66.3349,66.3921,66.3064,66.3254,15377.0
2024-02-08 11:15:00,69.66,69.7,69.64,69.65,8671.0,66.3254,66.3635,66.3064,66.3159,8671.0
2024-02-08 11:20:00,69.65,69.65,69.53,69.57,9805.0,66.3159,66.3159,66.2016,66.2397,9805.0
2024-02-08 11:25:00,69.58,69.59,69.47,69.49,8347.0,66.2493,66.2588,66.1445,66.1636,8347.0
2024-02-08 11:30:00,69.47,69.56,69.45,69.45,4378.0,66.1445,66.2302,66.1255,66.1255,4378.0
2024-02-08 11:35:00,69.49,69.49,69.42,69.48,2316.0,66.1636,66.1636,66.0969,66.154,2316.0
2024-02-08 11:40:00,69.46,69.49,69.43,69.45,5864.0,66.135,66.1636,66.1064,66.1255,5864.0
2024-02-08 11:45:00,69.44,69.48,69.42,69.45,8865.0,66.116,66.154,66.0969,66.1255,8865.0
2024-02-08 11:50:00,69.44,69.48,69.42,69.44,5299.0,66.116,66.154,66.0969,66.116,5299.0
2024-02-08 11:55:00,69.44,69.51,69.42,69.48,9245.0,66.116,66.1826,66.0969,66.154,9245.0
2024-02-08 12:00:00,69.48,69.48,69.34,69.38,4535.0,66.154,66.154,66.0207,66.0588,4535.0
2024-02-08 12:05:00,69.39,69.41,69.31,69.34,7167.0,66.0683,66.0874,65.9922,66.0207,7167.0
2024-02-08 12:10:00,69.36,69.36,69.27,69.32,6025.0,66.0398,66.0398,65.9541,66.0017,6025.0
2024-02-08 12:15:00,69.31,69.32,69.25,69.25,10366.0,65.9922,66.0017,65.935,65.935,10366.0
2024-02-08 12:20:00,69.23,69.3,69.23,69.26,11109.0,65.916,65.9827,65.916,65.9446,11109.0
2024-02-08 12:25:00,69.25,69.3,69.25,69.28,4333.0,65.935,65.9827,65.935,65.9636,4333.0
2024-02-08 12:30:00,69.27,69.32,69.24,69.29,7611.0,65.9541,66.0017,65.9255,65.9731,7611.0
2024-02-08 12:35:00,69.29,69.3,69.27,69.29,5529.0,65.9731,65.9827,65.9541,65.9731,5529.0
2024-02-08 12:40:00,69.3,69.39,69.3,69.39,4408.0,65.9827,66.0683,65.9827,66.0683,4408.0
2024-02-08 12:45:00,69.4,69.4,69.33,69.37,17089.0,66.0779,66.0779,66.0112,66.0493,17089.0
2024-02-08 12:50:00,69.36,69.37,69.31,69.34,12597.0,66.0398,66.0493,65.9922,66.0207,12597.0
2024-02-08 12:55:00,69.34,69.34,69.24,69.25,9980.0,66.0207,66.0207,65.9255,65.935,9980.0
2024-02-08 13:00:00,69.26,69.4,69.24,69.4,11035.0,65.9446,66.0779,65.9255,66.0779,11035.0
2024-02-08 13:05:00,69.41,69.46,69.39,69.43,7992.0,66.0874,66.135,66.0683,66.1064,7992.0
2024-02-08 13:10:00,69.43,69.47,69.41,69.42,11089.0,66.1064,66.1445,66.0874,66.0969,11089.0
2024-02-08 13:15:00,69.42,69.47,69.35,69.38,11406.0,66.0969,66.1445,66.0303,66.0588,11406.0
2024-02-08 13:20:00,69.35,69.37,69.26,69.26,5501.0,66.0303,66.0493,65.9446,65.9446,5501.0
2024-02-08 13:25:00,69.26,69.32,69.24,69.26,10684.0,65.9446,66.0017,65.9255,65.9446,10684.0
2024-02-08 13:30:00,69.27,69.28,69.2,69.21,7740.0,65.9541,65.9636,65.8874,65.897,7740.0
2024-02-08 13:35:00,69.22,69.26,69.19,69.24,15252.0,65.9065,65.9446,65.8779,65.9255,15252.0
2024-02-08 13:40:00,69.25,69.25,69.17,69.17,14867.0,65.935,65.935,65.8589,65.8589,14867.0
2024-02-08 13:45:00,69.19,69.25,69.18,69.22,10819.0,65.8779,65.935,65.8684,65.9065,10819.0
2024-02-08 13:50:00,69.2,69.28,69.18,69.27,7828.0,65.8874,65.9636,65.8684,65.9541,7828.0
2024-02-08 13:55:00,69.28,69.32,69.25,69.28,9340.0,65.9636,66.0017,65.935,65.9636,9340.0
2024-02-08 14:00:00,69.31,69.36,69.27,69.36,5703.0,65.9922,66.0398,65.9541,66.0398,5703.0
2024-02-08 14:05:00,69.34,69.48,69.31,69.46,4575.0,66.0207,66.154,65.9922,66.135,4575.0
2024-02-08 14:10:00,69.45,69.48,69.41,69.41,7991.0,66.1255,66.154,66.0874,66.0874,7991.0
2024-02-08 14:15:00,69.41,69.43,69.37,69.4,6281.0,66.0874,66.1064,66.0493,66.0779,6281.0
2024-02-08 14:20:00,69.4,69.4,69.32,69.37,8855.0,66.0779,66.0779,66.0017,66.0493,8855.0
2024-02-08 14:25:00,69.37,69.47,69.37,69.39,6094.0,66.0493,66.1445,66.0493,66.0683,6094.0
2024-02-08 14:30:00,69.4,69.43,69.37,69.37,9373.0,66.0779,66.1064,66.0493,66.0493,9373.0
2024-02-08 14:35:00,69.36,69.38,69.3,69.38,8712.0,66.0398,66.0588,65.9827,66.0588,8712.0
2024-02-08 14:40:00,69.37,69.4,69.36,69.38,5853.0,66.0493,66.0779,66.0398,66.0588,5853.0
2024-02-08 14:45:00,69.39,69.44,69.35,69.4,14068.0,66.0683,66.116,66.0303,66.0779,14068.0
2024-02-08 14:50:00,69.4,69.49,69.38,69.49,12739.0,66.0779,66.1636,66.0588,66.1636,12739.0
2024-02-08 14:55:00,69.45,69.48,69.43,69.47,7511.0,66.1255,66.154,66.1064,66.1445,7511.0
2024-02-08 15:00:00,69.48,69.5,69.38,69.38,7265.0,66.154,66.1731,66.0588,66.0588,7265.0
2024-02-08 15:05:00,69.37,69.38,69.28,69.29,7163.0,66.0493,66.0588,65.9636,65.9731,7163.0
2024-02-08 15:10:00,69.29,69.34,69.28,69.33,5440.0,65.9731,66.0207,65.9636,66.0112,5440.0
2024-02-08 15:15:00,69.32,69.46,69.32,69.42,10476.0,66.0017,66.135,66.0017,66.0969,10476.0
2024-02-08 15:20:00,69.44,69.48,69.42,69.47,9756.0,66.116,66.154,66.0969,66.1445,9756.0
2024-02-08 15:25:00,69.47,69.47,69.4,69.41,6647.0,66.1445,66.1445,66.0779,66.0874,6647.0
2024-02-08 15:30:00,69.41,69.47,69.39,69.46,13320.0,66.0874,66.1445,66.0683,66.135,13320.0
2024-02-08 15:35:00,69.45,69.53,69.42,69.52,11847.0,66.1255,66.2016,66.0969,66.1921,11847.0
2024-02-08 15:40:00,69.53,69.58,69.53,69.55,14613.0,66.2016,66.2493,66.2016,66.2207,14613.0
2024-02-08 15:45:00,69.55,69.62,69.53,69.56,24400.0,66.2207,66.2873,66.2016,66.2302,24400.0
2024-02-08 15:50:00,69.55,69.67,69.51,69.67,40696.0,66.2207,66.3349,66.1826,66.3349,40696.0
2024-02-08 15:55:00,69.67,69.9,69.66,69.83,131756.0,66.3349,66.5539,66.3254,66.4873,131756.0
2024-02-09 09:30:00,69.55,69.65,69.43,69.65,37982.0,66.2207,66.3159,66.1064,66.3159,37982.0
2024-02-09 09:35:00,69.65,69.95,69.64,69.92,7557.0,66.3159,66.6015,66.3064,66.573,7557.0
2024-02-09 09:40:00,69.92,70.03,69.91,69.98,2636.0,66.573,66.6777,66.5635,66.6301,2636.0
2024-02-09 09:45:00,69.96,69.99,69.73,69.77,6539.0,66.6111,66.6396,66.3921,66.4302,6539.0
2024-02-09 09:50:00,69.75,69.76,69.59,69.59,4835.0,66.4111,66.4206,66.2588,66.2588,4835.0
2024-02-09 09:55:00,69.6,69.63,69.47,69.52,5601.0,66.2683,66.2969,66.1445,66.1921,5601.0
2024-02-09 10:00:00,69.53,69.69,69.49,69.66,5258.0,66.2016,66.354,66.1636,66.3254,5258.0
2024-02-09 10:05:00,69.67,69.7,69.6,69.68,3900.0,66.3349,66.3635,66.2683,66.3445,3900.0
2024-02-09 10:10:00,69.7,69.84,69.69,69.78,8030.0,66.3635,66.4968,66.354,66.4397,8030.0
2024-02-09 10:15:00,69.76,69.76,69.56,69.56,5717.0,66.4206,66.4206,66.2302,66.2302,5717.0
2024-02-09 10:20:00,69.51,69.59,69.49,69.54,18651.0,66.1826,66.2588,66.1636,66.2112,18651.0
2024-02-09 10:25:00,69.55,69.59,69.49,69.54,15597.0,66.2207,66.2588,66.1636,66.2112,15597.0
2024-02-09 10:30:00,69.57,69.64,69.54,69.57,8725.0,66.2397,66.3064,66.2112,66.2397,8725.0
2024-02-09 10:35:00,69.58,69.59,69.45,69.53,5045.0,66.2493,66.2588,66.1255,66.2016,5045.0
2024-02-09 10:40:00,69.53,69.61,69.51,69.59,6579.0,66.2016,66.2778,66.1826,66.2588,6579.0
2024-02-09 10:45:00,69.57,69.57,69.49,69.54,4586.0,66.2397,66.2397,66.1636,66.2112,4586.0
2024-02-09 10:50:00,69.54,69.56,69.49,69.56,7198.0,66.2112,66.2302,66.1636,66.2302,7198.0
2024-02-09 10:55:00,69.56,69.64,69.56,69.6,5486.0,66.2302,66.3064,66.2302,66.2683,5486.0
2024-02-09 11:00:00,69.6,69.67,69.58,69.62,3885.0,66.2683,66.3349,66.2493,66.2873,3885.0
2024-02-09 11:05:00,69.63,69.65,69.58,69.63,6183.0,66.2969,66.3159,66.2493,66.2969,6183.0
2024-02-09 11:10:00,69.63,69.65,69.56,69.6,7909.0,66.2969,66.3159,66.2302,66.2683,7909.0
2024-02-09 11:15:00,69.6,69.6,69.55,69.56,3521.0,66.2683,66.2683,66.2207,66.2302,3521.0
2024-02-09 11:20:00,69.56,69.66,69.56,69.62,7073.0,66.2302,66.3254,66.2302,66.2873,7073.0
2024-02-09 11:25:00,69.6,69.61,69.56,69.6,7807.0,66.2683,66.2778,66.2302,66.2683,7807.0
2024-02-09 11:30:00,69.62,69.64,69.56,69.56,2607.0,66.2873,66.3064,66.2302,66.2302,2607.0
2024-02-09 11:35:00,69.55,69.56,69.47,69.47,5898.0,66.2207,66.2302,66.1445,66.1445,5898.0
2024-02-09 11:40:00,69.47,69.51,69.42,69.44,9178.0,66.1445,66.1826,66.0969,66.116,9178.0
2024-02-09 11:45:00,69.45,69.48,69.4,69.4,37907.0,66.1255,66.154,66.0779,66.0779,37907.0
2024-02-09 11:50:00,69.4,69.41,69.37,69.39,5144.0,66.0779,66.0874,66.0493,66.0683,5144.0
2024-02-09 11:55:00,69.4,69.41,69.33,69.34,3927.0,66.0779,66.0874,66.0112,66.0207,3927.0
2024-02-09 12:00:00,69.34,69.37,69.32,69.32,6089.0,66.0207,66.0493,66.0017,66.0017,6089.0
2024-02-09 12:05:00,69.32,69.36,69.28,69.3,9587.0,66.0017,66.0398,65.9636,65.9827,9587.0
2024-02-09 12:10:00,69.29,69.42,69.29,69.38,4338.0,65.9731,66.0969,65.9731,66.0588,4338.0
2024-02-09 12:15:00,69.38,69.4,69.35,69.35,4945.0,66.0588,66.0779,66.0303,66.0303,4945.0
2024-02-09 12:20:00,69.34,69.41,69.32,69.4,4832.0,66.0207,66.0874,66.0017,66.0779,4832.0
2024-02-09 12:25:00,69.4,69.51,69.4,69.48,9723.0,66.0779,66.1826,66.0779,66.154,9723.0
2024-02-09 12:30:00,69.49,69.53,69.42,69.45,22475.0,66.1636,66.2016,66.0969,66.1255,22475.0
2024-02-09 12:35:00,69.44,69.45,69.36,69.38,6634.0,66.116,66.1255,66.0398,66.0588,6634.0
2024-02-09 12:40:00,69.37,69.39,69.32,69.37,6376.0,66.0493,66.0683,66.0017,66.0493,6376.0
2024-02-09 12:45:00,69.38,69.4,69.35,69.36,6460.0,66.0588,66.0779,66.0303,66.0398,6460.0
2024-02-09 12:50:00,69.37,69.39,69.35,69.39,5292.0,66.0493,66.0683,66.0303,66.0683,5292.0
2024-02-09 12:55:00,69.38,69.44,69.38,69.43,4348.0,66.0588,66.116,66.0588,66.1064,4348.0
2024-02-09 13:00:00,69.43,69.43,69.38,69.38,5528.0,66.1064,66.1064,66.0588,66.0588,5528.0
2024-02-09 13:05:00,69.37,69.43,69.34,69.41,19507.0,66.0493,66.1064,66.0207,66.0874,19507.0
2024-02-09 13:10:00,69.42,69.44,69.38,69.39,4902.0,66.0969,66.116,66.0588,66.0683,4902.0
2024-02-09 13:15:00,69.38,69.42,69.37,69.42,6537.0,66.0588,66.0969,66.0493,66.0969,6537.0
2024-02-09 13:20:00,69.43,69.49,69.41,69.45,17707.0,66.1064,66.1636,66.0874,66.1255,17707.0
2024-02-09 13:25:00,69.43,69.43,69.36,69.41,7348.0,66.1064,66.1064,66.0398,66.0874,7348.0
2024-02-09 13:30:00,69.42,69.47,69.41,69.44,7586.0,66.0969,66.1445,66.0874,66.116,7586.0
2024-02-09 13:35:00,69.43,69.44,69.4,69.41,5063.0,66.1064,66.116,66.0779,66.0874,5063.0
2024-02-09 13:40:00,69.41,69.43,69.38,69.43,5869.0,66.0874,66.1064,66.0588,66.1064,5869.0
2024-02-09 13:45:00,69.43,69.44,69.35,69.38,6812.0,66.1064,66.116,66.0303,66.0588,6812.0
2024-02-09 13:50:00,69.37,69.4,69.35,69.39,5077.0,66.0493,66.0779,66.0303,66.0683,5077.0
2024-02-09 13:55:00,69.38,69.43,69.37,69.39,3957.0,66.0588,66.1064,66.0493,66.0683,3957.0
2024-02-09 14:00:00,69.41,69.46,69.39,69.44,4556.0,66.0874,66.135,66.0683,66.116,4556.0
2024-02-09 14:05:00,69.43,69.43,69.4,69.42,2931.0,66.1064,66.1064,66.0779,66.0969,2931.0
2024-02-09 14:10:00,69.44,69.49,69.43,69.49,5843.0,66.116,66.1636,66.1064,66.1636,5843.0
2024-02-09 14:15:00,69.51,69.55,69.5,69.53,4551.0,66.1826,66.2207,66.1731,66.2016,4551.0
2024-02-09 14:20:00,69.54,69.56,69.52,69.53,5848.0,66.2112,66.2302,66.1921,66.2016,5848.0
2024-02-09 14:25:00,69.53,69.55,69.49,69.51,4845.0,66.2016,66.2207,66.1636,66.1826,4845.0
2024-02-09 14:30:00,69.52,69.55,69.5,69.53,4029.0,66.1921,66.2207,66.1731,66.2016,4029.0
2024-02-09 14:35:00,69.53,69.58,69.53,69.58,3274.0,66.2016,66.2493,66.2016,66.2493,3274.0
2024-02-09 14:40:00,69.58,69.68,69.57,69.66,4595.0,66.2493,66.3445,66.2397,66.3254,4595.0
2024-02-09 14:45:00,69.66,69.66,69.61,69.65,9225.0,66.3254,66.3254,66.2778,66.3159,9225.0
2024-02-09 14:50:00,69.65,69.72,69.64,69.69,7292.0,66.3159,66.3825,66.3064,66.354,7292.0
2024-02-09 14:55:00,69.68,69.7,69.66,69.69,5547.0,66.3445,66.3635,66.3254,66.354,5547.0
2024-02-09 15:00:00,69.7,69.71,69.64,69.65,11872.0,66.3635,66.373,66.3064,66.3159,11872.0
2024-02-09 15:05:00,69.66,69.66,69.6,69.63,4661.0,66.3254,66.3254,66.2683,66.2969,4661.0
2024-02-09 15:10:00,69.62,69.67,69.61,69.64,7270.0,66.2873,66.3349,66.2778,66.3064,7270.0
2024-02-09 15:15:00,69.65,69.7,69.64,69.64,13231.0,66.3159,66.3635,66.3064,66.3064,13231.0
2024-02-09 15:20:00,69.65,69.68,69.64,69.68,9773.0,66.3159,66.3445,66.3064,66.3445,9773.0
2024-02-09 15:25:00,69.66,69.67,69.65,69.67,7212.0,66.3254,66.3349,66.3159,66.3349,7212.0
2024-02-09 15:30:00,69.66,69.66,69.59,69.6,9044.0,66.3254,66.3254,66.2588,66.2683,9044.0
2024-02-09 15:35:00,69.59,69.64,69.57,69.57,12452.0,66.2588,66.3064,66.2397,66.2397,12452.0
2024-02-09 15:40:00,69.57,69.58,69.42,69.44,27588.0,66.2397,66.2493,66.0969,66.116,27588.0
2024-02-09 15:45:00,69.43,69.49,69.42,69.46,39513.0,66.1064,66.1636,66.0969,66.135,39513.0
2024-02-09 15:50:00,69.46,69.57,69.44,69.56,41015.0,66.135,66.2397,66.116,66.2302,41015.0
2024-02-09 15:55:00,69.56,69.67,69.54,69.67,134723.0,66.2302,66.3349,66.2112,66.3349,134723.0
2024-02-12 09:30:00,69.72,69.92,69.62,69.63,29180.0,66.3825,66.573,66.2873,66.2969,29180.0
2024-02-12 09:35:00,69.64,69.68,69.58,69.66,4077.0,66.3064,66.3445,66.2493,66.3254,4077.0
2024-02-12 09:40:00,69.64,69.76,69.62,69.76,4170.0,66.3064,66.4206,66.2873,66.4206,4170.0
2024-02-12 09:45:00,69.76,69.98,69.75,69.95,17759.0,66.4206,66.6301,66.4111,66.6015,17759.0
2024-02-12 09:50:00,69.95,70.03,69.83,70.03,35472.0,66.6015,66.6777,66.4873,66.6777,35472.0
2024-02-12 09:55:00,70.02,70.02,69.9,69.91,7866.0,66.6682,66.6682,66.5539,66.5635,7866.0
2024-02-12 10:00:00,69.9,69.99,69.83,69.95,6880.0,66.5539,66.6396,66.4873,66.6015,6880.0
2024-02-12 10:05:00,69.96,70.01,69.91,69.95,16651.0,66.6111,66.6587,66.5635,66.6015,16651.0
2024-02-12 10:10:00,69.95,69.98,69.87,69.95,18684.0,66.6015,66.6301,66.5254,66.6015,18684.0
2024-02-12 10:15:00,69.94,70.09,69.91,70.06,18996.0,66.592,66.7348,66.5635,66.7063,18996.0
2024-02-12 10:20:00,70.07,70.1,70.02,70.06,6901.0,66.7158,66.7444,66.6682,66.7063,6901.0
2024-02-12 10:25:00,70.06,70.09,69.95,70.06,21054.0,66.7063,66.7348,66.6015,66.7063,21054.0
2024-02-12 10:30:00,70.08,70.1,69.9,69.9,7473.0,66.7253,66.7444,66.5539,66.5539,7473.0
2024-02-12 10:35:00,69.89,69.94,69.85,69.85,11448.0,66.5444,66.592,66.5063,66.5063,11448.0
2024-02-12 10:40:00,69.85,69.91,69.8,69.9,8242.0,66.5063,66.5635,66.4587,66.5539,8242.0
2024-02-12 10:45:00,69.87,69.9,69.78,69.8,24187.0,66.5254,66.5539,66.4397,66.4587,24187.0
2024-02-12 10:50:00,69.8,69.86,69.79,69.8,6838.0,66.4587,66.5158,66.4492,66.4587,6838.0
2024-02-12 10:55:00,69.82,69.83,69.76,69.79,10015.0,66.4778,66.4873,66.4206,66.4492,10015.0
2024-02-12 11:00:00,69.79,69.87,69.78,69.87,12429.0,66.4492,66.5254,66.4397,66.5254,12429.0
2024-02-12 11:05:00,69.87,70.0,69.82,70.0,15583.0,66.5254,66.6491,66.4778,66.6491,15583.0
2024-02-12 11:10:00,69.99,70.1,69.93,70.1,27231.0,66.6396,66.7444,66.5825,66.7444,27231.0
2024-02-12 11:15:00,70.11,70.16,70.08,70.13,31712.0,66.7539,66.8015,66.7253,66.7729,31712.0
2024-02-12 11:20:00,70.12,70.26,70.11,70.24,4325.0,66.7634,66.8967,66.7539,66.8777,4325.0
2024-02-12 11:25:00,70.24,70.32,70.22,70.29,6942.0,66.8777,66.9538,66.8586,66.9253,6942.0
2024-02-12 11:30:00,70.3,70.4,70.3,70.37,16825.0,66.9348,67.03,66.9348,67.0014,16825.0
2024-02-12 11:35:00,70.37,70.41,70.33,70.39,6350.0,67.0014,67.0395,66.9633,67.0205,6350.0
2024-02-12 11:40:00,70.38,70.51,70.38,70.47,8031.0,67.011,67.1347,67.011,67.0966,8031.0
2024-02-12 11:45:00,70.47,70.57,70.43,70.55,9104.0,67.0966,67.1919,67.0586,67.1728,9104.0
2024-02-12 11:50:00,70.56,70.59,70.54,70.56,10252.0,67.1823,67.2109,67.1633,67.1823,10252.0
2024-02-12 11:55:00,70.55,70.66,70.53,70.66,7643.0,67.1728,67.2776,67.1538,67.2776,7643.0
2024-02-12 12:00:00,70.66,70.66,70.55,70.61,10617.0,67.2776,67.2776,67.1728,67.2299,10617.0
2024-02-12 12:05:00,70.59,70.65,70.57,70.59,6426.0,67.2109,67.268,67.1919,67.2109,6426.0
2024-02-12 12:10:00,70.58,70.65,70.57,70.62,11104.0,67.2014,67.268,67.1919,67.2395,11104.0
2024-02-12 12:15:00,70.63,70.75,70.62,70.73,9274.0,67.249,67.3632,67.2395,67.3442,9274.0
2024-02-12 12:20:00,70.73,70.77,70.66,70.73,18764.0,67.3442,67.3823,67.2776,67.3442,18764.0
2024-02-12 12:25:00,70.73,70.84,70.71,70.8,12289.0,67.3442,67.4489,67.3252,67.4109,12289.0
2024-02-12 12:30:00,70.79,70.79,70.74,70.76,9439.0,67.4013,67.4013,67.3537,67.3728,9439.0
2024-02-12 12:35:00,70.76,70.77,70.67,70.67,7541.0,67.3728,67.3823,67.2871,67.2871,7541.0
2024-02-12 12:40:00,70.67,70.67,70.63,70.64,5715.0,67.2871,67.2871,67.249,67.2585,5715.0
2024-02-12 12:45:00,70.64,70.64,70.56,70.59,5312.0,67.2585,67.2585,67.1823,67.2109,5312.0
2024-02-12 12:50:00,70.59,70.63,70.56,70.61,8083.0,67.2109,67.249,67.1823,67.2299,8083.0
2024-02-12 12:55:00,70.59,70.59,70.55,70.59,3542.0,67.2109,67.2109,67.1728,67.2109,3542.0
2024-02-12 13:00:00,70.6,70.64,70.58,70.61,5889.0,67.2204,67.2585,67.2014,67.2299,5889.0
2024-02-12 13:05:00,70.61,70.65,70.59,70.6,12133.0,67.2299,67.268,67.2109,67.2204,12133.0
2024-02-12 13:10:00,70.61,70.64,70.57,70.57,6765.0,67.2299,67.2585,67.1919,67.1919,6765.0
2024-02-12 13:15:00,70.57,70.64,70.56,70.64,8856.0,67.1919,67.2585,67.1823,67.2585,8856.0
2024-02-12 13:20:00,70.66,70.79,70.66,70.77,11726.0,67.2776,67.4013,67.2776,67.3823,11726.0
2024-02-12 13:25:00,70.74,70.77,70.67,70.76,3745.0,67.3537,67.3823,67.2871,67.3728,3745.0
2024-02-12 13:30:00,70.75,70.88,70.75,70.83,8469.0,67.3632,67.487,67.3632,67.4394,8469.0
2024-02-12 13:35:00,70.82,70.87,70.8,70.83,8147.0,67.4299,67.4775,67.4109,67.4394,8147.0
2024-02-12 13:40:00,70.83,70.94,70.81,70.81,8882.0,67.4394,67.5441,67.4204,67.4204,8882.0
2024-02-12 13:45:00,70.82,70.86,70.78,70.84,7125.0,67.4299,67.468,67.3918,67.4489,7125.0
2024-02-12 13:50:00,70.84,70.86,70.81,70.86,6781.0,67.4489,67.468,67.4204,67.468,6781.0
2024-02-12 13:55:00,70.87,70.88,70.8,70.83,7032.0,67.4775,67.487,67.4109,67.4394,7032.0
2024-02-12 14:00:00,70.83,70.85,70.77,70.85,16151.0,67.4394,67.4585,67.3823,67.4585,16151.0
2024-02-12 14:05:00,70.86,70.86,70.73,70.73,5980.0,67.468,67.468,67.3442,67.3442,5980.0
2024-02-12 14:10:00,70.72,70.8,70.72,70.77,10315.0,67.3347,67.4109,67.3347,67.3823,10315.0
2024-02-12 14:15:00,70.78,70.86,70.76,70.79,13486.0,67.3918,67.468,67.3728,67.4013,13486.0
2024-02-12 14:20:00,70.77,70.87,70.75,70.78,11500.0,67.3823,67.4775,67.3632,67.3918,11500.0
2024-02-12 14:25:00,70.77,70.78,70.72,70.76,28200.0,67.3823,67.3918,67.3347,67.3728,28200.0
2024-02-12 14:30:00,70.77,70.81,70.72,70.79,12746.0,67.3823,67.4204,67.3347,67.4013,12746.0
2024-02-12 14:35:00,70.79,70.88,70.79,70.84,13919.0,67.4013,67.487,67.4013,67.4489,13919.0
2024-02-12 14:40:00,70.84,70.84,70.78,70.79,5358.0,67.4489,67.4489,67.3918,67.4013,5358.0
2024-02-12 14:45:00,70.78,70.78,70.64,70.66,7295.0,67.3918,67.3918,67.2585,67.2776,7295.0
2024-02-12 14:50:00,70.65,70.73,70.62,70.7,8001.0,67.268,67.3442,67.2395,67.3156,8001.0
2024-02-12 14:55:00,70.7,70.75,70.7,70.72,6209.0,67.3156,67.3632,67.3156,67.3347,6209.0
2024-02-12 15:00:00,70.72,70.84,70.69,70.74,6619.0,67.3347,67.4489,67.3061,67.3537,6619.0
2024-02-12 15:05:00,70.74,70.76,70.67,70.68,8106.0,67.3537,67.3728,67.2871,67.2966,8106.0
2024-02-12 15:10:00,70.69,70.71,70.65,70.67,7400.0,67.3061,67.3252,67.268,67.2871,7400.0
2024-02-12 15:15:00,70.68,70.72,70.66,70.67,10052.0,67.2966,67.3347,67.2776,67.2871,10052.0
2024-02-12 15:20:00,70.66,70.66,70.62,70.64,9810.0,67.2776,67.2776,67.2395,67.2585,9810.0
2024-02-12 15:25:00,70.63,70.66,70.58,70.65,14930.0,67.249,67.2776,67.2014,67.268,14930.0
2024-02-12 15:30:00,70.66,70.74,70.64,70.67,18514.0,67.2776,67.3537,67.2585,67.2871,18514.0
2024-02-12 15:35:00,70.67,70.8,70.66,70.77,15747.0,67.2871,67.4109,67.2776,67.3823,15747.0
2024-02-12 15:40:00,70.77,70.83,70.77,70.82,17324.0,67.3823,67.4394,67.3823,67.4299,17324.0
2024-02-12 15:45:00,70.82,70.88,70.8,70.86,28463.0,67.4299,67.487,67.4109,67.468,28463.0
2024-02-12 15:50:00,70.87,70.95,70.68,70.68,87275.0,67.4775,67.5537,67.2966,67.2966,87275.0
2024-02-12 15:55:00,70.69,70.73,70.65,70.69,192466.0,67.3061,67.3442,67.268,67.3061,192466.0
2024-02-13 09:30:00,70.38,70.63,70.21,70.31,36341.0,67.011,67.249,66.8491,66.9443,36341.0
2024-02-13 09:35:00,70.42,70.44,69.77,69.8,9410.0,67.049,67.0681,66.4302,66.4587,9410.0
2024-02-13 09:40:00,69.81,69.82,69.55,69.56,8668.0,66.4682,66.4778,66.2207,66.2302,8668.0
2024-02-13 09:45:00,69.59,69.68,69.45,69.53,4869.0,66.2588,66.3445,66.1255,66.2016,4869.0
2024-02-13 09:50:00,69.56,69.62,69.47,69.52,11625.0,66.2302,66.2873,66.1445,66.1921,11625.0
2024-02-13 09:55:00,69.51,69.58,69.4,69.4,6097.0,66.1826,66.2493,66.0779,66.0779,6097.0
2024-02-13 10:00:00,69.42,69.53,69.38,69.53,7540.0,66.0969,66.2016,66.0588,66.2016,7540.0
2024-02-13 10:05:00,69.51,69.55,69.33,69.34,20255.0,66.1826,66.2207,66.0112,66.0207,20255.0
2024-02-13 10:10:00,69.33,69.33,69.21,69.3,19773.0,66.0112,66.0112,65.897,65.9827,19773.0
2024-02-13 10:15:00,69.3,69.31,69.17,69.19,16615.0,65.9827,65.9922,65.8589,65.8779,16615.0
2024-02-13 10:20:00,69.17,69.17,69.04,69.06,18826.0,65.8589,65.8589,65.7351,65.7541,18826.0
2024-02-13 10:25:00,69.03,69.23,69.03,69.16,17105.0,65.7256,65.916,65.7256,65.8494,17105.0
2024-02-13 10:30:00,69.14,69.14,68.83,68.83,36575.0,65.8303,65.8303,65.5352,65.5352,36575.0
2024-02-13 10:35:00,68.83,68.84,68.64,68.7,13605.0,65.5352,65.5447,65.3542,65.4114,13605.0
2024-02-13 10:40:00,68.68,68.68,68.45,68.51,40701.0,65.3923,65.3923,65.1733,65.2305,40701.0
2024-02-13 10:45:00,68.53,68.58,68.41,68.5,14029.0,65.2495,65.2971,65.1353,65.221,14029.0
2024-02-13 10:50:00,68.51,68.59,68.41,68.56,16076.0,65.2305,65.3066,65.1353,65.2781,16076.0
2024-02-13 10:55:00,68.56,68.6,68.51,68.57,9901.0,65.2781,65.3162,65.2305,65.2876,9901.0
2024-02-13 11:00:00,68.57,68.59,68.48,68.54,14597.0,65.2876,65.3066,65.2019,65.259,14597.0
2024-02-13 11:05:00,68.53,68.59,68.46,68.5,15768.0,65.2495,65.3066,65.1829,65.221,15768.0
2024-02-13 11:10:00,68.47,68.66,68.47,68.66,11977.0,65.1924,65.3733,65.1924,65.3733,11977.0
2024-02-13 11:15:00,68.67,68.78,68.62,68.71,13662.0,65.3828,65.4875,65.3352,65.4209,13662.0
2024-02-13 11:20:00,68.71,68.86,68.7,68.81,10314.0,65.4209,65.5637,65.4114,65.5161,10314.0
2024-02-13 11:25:00,68.83,68.86,68.72,68.74,9050.0,65.5352,65.5637,65.4304,65.4495,9050.0
2024-02-13 11:30:00,68.77,68.85,68.75,68.85,6407.0,65.478,65.5542,65.459,65.5542,6407.0
2024-02-13 11:35:00,68.85,68.94,68.84,68.94,7522.0,65.5542,65.6399,65.5447,65.6399,7522.0
2024-02-13 11:40:00,68.94,69.0,68.87,68.92,24133.0,65.6399,65.697,65.5732,65.6208,24133.0
2024-02-13 11:45:00,68.93,68.98,68.93,68.98,4811.0,65.6304,65.678,65.6304,65.678,4811.0
2024-02-13 11:50:00,68.98,69.04,68.93,68.97,9080.0,65.678,65.7351,65.6304,65.6685,9080.0
2024-02-13 11:55:00,68.97,69.0,68.95,68.98,5423.0,65.6685,65.697,65.6494,65.678,5423.0
2024-02-13 12:00:00,68.98,69.02,68.95,69.0,7166.0,65.678,65.7161,65.6494,65.697,7166.0
2024-02-13 12:05:00,69.0,69.03,68.96,69.03,13618.0,65.697,65.7256,65.6589,65.7256,13618.0
2024-02-13 12:10:00,69.02,69.05,68.93,69.03,6659.0,65.7161,65.7446,65.6304,65.7256,6659.0
2024-02-13 12:15:00,69.04,69.04,68.99,69.0,7916.0,65.7351,65.7351,65.6875,65.697,7916.0
2024-02-13 12:20:00,69.0,69.06,68.97,69.02,20787.0,65.697,65.7541,65.6685,65.7161,20787.0
2024-02-13 12:25:00,69.02,69.12,69.02,69.11,4336.0,65.7161,65.8113,65.7161,65.8017,4336.0
2024-02-13 12:30:00,69.11,69.11,69.04,69.09,14446.0,65.8017,65.8017,65.7351,65.7827,14446.0
2024-02-13 12:35:00,69.08,69.22,69.07,69.19,13387.0,65.7732,65.9065,65.7637,65.8779,13387.0
2024-02-13 12:40:00,69.2,69.28,69.16,69.26,7588.0,65.8874,65.9636,65.8494,65.9446,7588.0
2024-02-13 12:45:00,69.27,69.27,69.2,69.23,4724.0,65.9541,65.9541,65.8874,65.916,4724.0
2024-02-13 12:50:00,69.22,69.32,69.22,69.29,6237.0,65.9065,66.0017,65.9065,65.9731,6237.0
2024-02-13 12:55:00,69.27,69.32,69.26,69.29,5194.0,65.9541,66.0017,65.9446,65.9731,5194.0
2024-02-13 13:00:00,69.27,69.27,69.19,69.19,7261.0,65.9541,65.9541,65.8779,65.8779,7261.0
2024-02-13 13:05:00,69.19,69.21,69.09,69.09,8336.0,65.8779,65.897,65.7827,65.7827,8336.0
2024-02-13 13:10:00,69.1,69.15,69.08,69.15,7485.0,65.7922,65.8398,65.7732,65.8398,7485.0
2024-02-13 13:15:00,69.16,69.17,69.1,69.17,5441.0,65.8494,65.8589,65.7922,65.8589,5441.0
2024-02-13 13:20:00,69.2,69.2,69.1,69.11,4880.0,65.8874,65.8874,65.7922,65.8017,4880.0
2024-02-13 13:25:00,69.11,69.16,69.1,69.16,4550.0,65.8017,65.8494,65.7922,65.8494,4550.0
2024-02-13 13:30:00,69.15,69.16,69.09,69.12,12475.0,65.8398,65.8494,65.7827,65.8113,12475.0
2024-02-13 13:35:00,69.13,69.15,69.08,69.13,14820.0,65.8208,65.8398,65.7732,65.8208,14820.0
2024-02-13 13:40:00,69.13,69.13,69.04,69.1,18542.0,65.8208,65.8208,65.7351,65.7922,18542.0
2024-02-13 13:45:00,69.08,69.14,69.07,69.1,12307.0,65.7732,65.8303,65.7637,65.7922,12307.0
2024-02-13 13:50:00,69.1,69.15,69.05,69.09,9784.0,65.7922,65.8398,65.7446,65.7827,9784.0
2024-02-13 13:55:00,69.09,69.09,69.0,69.09,9021.0,65.7827,65.7827,65.697,65.7827,9021.0
2024-02-13 14:00:00,69.09,69.17,69.07,69.08,7481.0,65.7827,65.8589,65.7637,65.7732,7481.0
2024-02-13 14:05:00,69.1,69.13,69.08,69.11,4046.0,65.7922,65.8208,65.7732,65.8017,4046.0
2024-02-13 14:10:00,69.1,69.1,68.98,69.03,8597.0,65.7922,65.7922,65.678,65.7256,8597.0
2024-02-13 14:15:00,69.02,69.04,68.94,68.96,5904.0,65.7161,65.7351,65.6399,65.6589,5904.0
2024-02-13 14:20:00,68.97,69.0,68.92,69.0,13267.0,65.6685,65.697,65.6208,65.697,13267.0
2024-02-13 14:25:00,69.0,69.02,68.98,69.01,18567.0,65.697,65.7161,65.678,65.7065,18567.0
2024-02-13 14:30:00,69.0,69.08,68.99,69.08,10825.0,65.697,65.7732,65.6875,65.7732,10825.0
2024-02-13 14:35:00,69.07,69.07,68.99,69.03,19403.0,65.7637,65.7637,65.6875,65.7256,19403.0
2024-02-13 14:40:00,69.06,69.06,68.98,68.99,12851.0,65.7541,65.7541,65.678,65.6875,12851.0
2024-02-13 14:45:00,68.99,69.03,68.83,68.83,17741.0,65.6875,65.7256,65.5352,65.5352,17741.0
2024-02-13 14:50:00,68.84,68.86,68.8,68.84,11707.0,65.5447,65.5637,65.5066,65.5447,11707.0
2024-02-13 14:55:00,68.84,68.91,68.79,68.91,9890.0,65.5447,65.6113,65.4971,65.6113,9890.0
2024-02-13 15:00:00,68.9,68.91,68.85,68.88,14140.0,65.6018,65.6113,65.5542,65.5828,14140.0
2024-02-13 15:05:00,68.89,68.93,68.86,68.92,14560.0,65.5923,65.6304,65.5637,65.6208,14560.0
2024-02-13 15:10:00,68.92,69.03,68.92,69.0,17683.0,65.6208,65.7256,65.6208,65.697,17683.0
2024-02-13 15:15:00,69.0,69.01,68.93,68.98,16480.0,65.697,65.7065,65.6304,65.678,16480.0
2024-02-13 15:20:00,68.97,68.98,68.88,68.93,22419.0,65.6685,65.678,65.5828,65.6304,22419.0
2024-02-13 15:25:00,68.93,68.96,68.86,68.96,18940.0,65.6304,65.6589,65.5637,65.6589,18940.0
2024-02-13 15:30:00,68.96,69.06,68.93,69.06,20763.0,65.6589,65.7541,65.6304,65.7541,20763.0
2024-02-13 15:35:00,69.05,69.06,68.92,68.93,23324.0,65.7446,65.7541,65.6208,65.6304,23324.0
2024-02-13 15:40:00,68.94,68.97,68.9,68.9,27570.0,65.6399,65.6685,65.6018,65.6018,27570.0
2024-02-13 15:45:00,68.91,69.12,68.9,69.11,60673.0,65.6113,65.8113,65.6018,65.8017,60673.0
2024-02-13 15:50:00,69.1,69.22,69.09,69.17,70193.0,65.7922,65.9065,65.7827,65.8589,70193.0
2024-02-13 15:55:00,69.18,69.36,69.18,69.35,166118.0,65.8684,66.0398,65.8684,66.0303,166118.0
2024-02-14 09:30:00,69.5,69.63,69.21,69.23,28484.0,66.1731,66.2969,65.897,65.916,28484.0
2024-02-14 09:35:00,69.27,69.34,69.14,69.32,7774.0,65.9541,66.0207,65.8303,66.0017,7774.0
2024-02-14 09:40:00,69.33,69.53,69.32,69.46,10342.0,66.0112,66.2016,66.0017,66.135,10342.0
2024-02-14 09:45:00,69.48,69.51,69.37,69.43,3058.0,66.154,66.1826,66.0493,66.1064,3058.0
2024-02-14 09:50:00,69.46,69.62,69.45,69.54,8250.0,66.135,66.2873,66.1255,66.2112,8250.0
2024-02-14 09:55:00,69.51,69.51,69.41,69.49,9649.0,66.1826,66.1826,66.0874,66.1636,9649.0
2024-02-14 10:00:00,69.49,69.49,69.36,69.4,10437.0,66.1636,66.1636,66.0398,66.0779,10437.0
2024-02-14 10:05:00,69.35,69.36,69.13,69.2,5147.0,66.0303,66.0398,65.8208,65.8874,5147.0
2024-02-14 10:10:00,69.2,69.28,69.17,69.24,3536.0,65.8874,65.9636,65.8589,65.9255,3536.0
2024-02-14 10:15:00,69.27,69.33,69.24,69.27,3842.0,65.9541,66.0112,65.9255,65.9541,3842.0
2024-02-14 10:20:00,69.28,69.4,69.28,69.37,21028.0,65.9636,66.0779,65.9636,66.0493,21028.0
2024-02-14 10:25:00,69.36,69.5,69.35,69.43,5580.0,66.0398,66.1731,66.0303,66.1064,5580.0
2024-02-14 10:30:00,69.4,69.49,69.33,69.47,6199.0,66.0779,66.1636,66.0112,66.1445,6199.0
2024-02-14 10:35:00,69.47,69.47,69.35,69.41,10482.0,66.1445,66.1445,66.0303,66.0874,10482.0
2024-02-14 10:40:00,69.38,69.49,69.36,69.46,7057.0,66.0588,66.1636,66.0398,66.135,7057.0
2024-02-14 10:45:00,69.44,69.44,69.38,69.4,4449.0,66.116,66.116,66.0588,66.0779,4449.0
2024-02-14 10:50:00,69.4,69.4,69.33,69.34,4909.0,66.0779,66.0779,66.0112,66.0207,4909.0
2024-02-14 10:55:00,69.33,69.46,69.33,69.46,5515.0,66.0112,66.135,66.0112,66.135,5515.0
2024-02-14 11:00:00,69.47,69.51,69.44,69.45,7562.0,66.1445,66.1826,66.116,66.1255,7562.0
2024-02-14 11:05:00,69.46,69.54,69.46,69.53,5645.0,66.135,66.2112,66.135,66.2016,5645.0
2024-02-14 11:10:00,69.55,69.62,69.52,69.52,6453.0,66.2207,66.2873,66.1921,66.1921,6453.0
2024-02-14 11:15:00,69.52,69.59,69.52,69.54,9825.0,66.1921,66.2588,66.1921,66.2112,9825.0
2024-02-14 11:20:00,69.53,69.64,69.5,69.64,10451.0,66.2016,66.3064,66.1731,66.3064,10451.0
2024-02-14 11:25:00,69.66,69.68,69.62,69.65,8376.0,66.3254,66.3445,66.2873,66.3159,8376.0
2024-02-14 11:30:00,69.65,69.7,69.62,69.69,7046.0,66.3159,66.3635,66.2873,66.354,7046.0
2024-02-14 11:35:00,69.68,69.73,69.66,69.68,8439.0,66.3445,66.3921,66.3254,66.3445,8439.0
2024-02-14 11:40:00,69.68,69.69,69.6,69.6,7764.0,66.3445,66.354,66.2683,66.2683,7764.0
2024-02-14 11:45:00,69.61,69.69,69.6,69.65,5832.0,66.2778,66.354,66.2683,66.3159,5832.0
2024-02-14 11:50:00,69.66,69.66,69.6,69.62,4073.0,66.3254,66.3254,66.2683,66.2873,4073.0
2024-02-14 11:55:00,69.59,69.59,69.43,69.47,16970.0,66.2588,66.2588,66.1064,66.1445,16970.0
2024-02-14 12:00:00,69.44,69.44,69.38,69.38,5842.0,66.116,66.116,66.0588,66.0588,5842.0
2024-02-14 12:05:00,69.38,69.43,69.3,69.43,4999.0,66.0588,66.1064,65.9827,66.1064,4999.0
2024-02-14 12:10:00,69.44,69.45,69.38,69.38,3969.0,66.116,66.1255,66.0588,66.0588,3969.0
2024-02-14 12:15:00,69.4,69.44,69.38,69.38,7181.0,66.0779,66.116,66.0588,66.0588,7181.0
2024-02-14 12:20:00,69.37,69.49,69.37,69.49,6161.0,66.0493,66.1636,66.0493,66.1636,6161.0
2024-02-14 12:25:00,69.48,69.48,69.44,69.46,4277.0,66.154,66.154,66.116,66.135,4277.0
2024-02-14 12:30:00,69.47,69.47,69.41,69.43,6154.0,66.1445,66.1445,66.0874,66.1064,6154.0
2024-02-14 12:35:00,69.46,69.53,69.4,69.51,16855.0,66.135,66.2016,66.0779,66.1826,16855.0
2024-02-14 12:40:00,69.53,69.57,69.52,69.52,5591.0,66.2016,66.2397,66.1921,66.1921,5591.0
2024-02-14 12:45:00,69.49,69.55,69.49,69.55,4039.0,66.1636,66.2207,66.1636,66.2207,4039.0
2024-02-14 12:50:00,69.54,69.55,69.47,69.48,4913.0,66.2112,66.2207,66.1445,66.154,4913.0
2024-02-14 12:55:00,69.5,69.53,69.48,69.5,5310.0,66.1731,66.2016,66.154,66.1731,5310.0
2024-02-14 13:00:00,69.52,69.6,69.52,69.6,2988.0,66.1921,66.2683,66.1921,66.2683,2988.0
2024-02-14 13:05:00,69.6,69.65,69.58,69.6,8430.0,66.2683,66.3159,66.2493,66.2683,8430.0
2024-02-14 13:10:00,69.59,69.63,69.54,69.6,6147.0,66.2588,66.2969,66.2112,66.2683,6147.0
2024-02-14 13:15:00,69.6,69.69,69.6,69.65,5276.0,66.2683,66.354,66.2683,66.3159,5276.0
2024-02-14 13:20:00,69.65,69.7,69.63,69.64,2677.0,66.3159,66.3635,66.2969,66.3064,2677.0
2024-02-14 13:25:00,69.66,69.67,69.58,69.6,9655.0,66.3254,66.3349,66.2493,66.2683,9655.0
2024-02-14 13:30:00,69.63,69.66,69.6,69.65,5003.0,66.2969,66.3254,66.2683,66.3159,5003.0
2024-02-14 13:35:00,69.65,69.69,69.62,69.64,4716.0,66.3159,66.354,66.2873,66.3064,4716.0
2024-02-14 13:40:00,69.66,69.7,69.62,69.63,5697.0,66.3254,66.3635,66.2873,66.2969,5697.0
2024-02-14 13:45:00,69.62,69.65,69.58,69.61,2514.0,66.2873,66.3159,66.2493,66.2778,2514.0
2024-02-14 13:50:00,69.61,69.61,69.56,69.59,3023.0,66.2778,66.2778,66.2302,66.2588,3023.0
2024-02-14 13:55:00,69.59,69.61,69.54,69.61,3535.0,66.2588,66.2778,66.2112,66.2778,3535.0
2024-02-14 14:00:00,69.61,69.61,69.49,69.49,3840.0,66.2778,66.2778,66.1636,66.1636,3840.0
2024-02-14 14:05:00,69.49,69.49,69.36,69.38,8177.0,66.1636,66.1636,66.0398,66.0588,8177.0
2024-02-14 14:10:00,69.39,69.52,69.38,69.5,5695.0,66.0683,66.1921,66.0588,66.1731,5695.0
2024-02-14 14:15:00,69.52,69.54,69.5,69.52,5134.0,66.1921,66.2112,66.1731,66.1921,5134.0
2024-02-14 14:20:00,69.55,69.64,69.55,69.64,21602.0,66.2207,66.3064,66.2207,66.3064,21602.0
2024-02-14 14:25:00,69.64,69.69,69.61,69.68,6476.0,66.3064,66.354,66.2778,66.3445,6476.0
2024-02-14 14:30:00,69.68,69.68,69.57,69.62,14119.0,66.3445,66.3445,66.2397,66.2873,14119.0
2024-02-14 14:35:00,69.62,69.66,69.59,69.64,11430.0,66.2873,66.3254,66.2588,66.3064,11430.0
2024-02-14 14:40:00,69.63,69.72,69.63,69.71,6039.0,66.2969,66.3825,66.2969,66.373,6039.0
2024-02-14 14:45:00,69.72,69.72,69.67,69.71,7416.0,66.3825,66.3825,66.3349,66.373,7416.0
2024-02-14 14:50:00,69.71,69.71,69.62,69.65,16726.0,66.373,66.373,66.2873,66.3159,16726.0
2024-02-14 14:55:00,69.64,69.68,69.62,69.64,4200.0,66.3064,66.3445,66.2873,66.3064,4200.0
2024-02-14 15:00:00,69.69,69.69,69.58,69.62,10619.0,66.354,66.354,66.2493,66.2873,10619.0
2024-02-14 15:05:00,69.62,69.71,69.62,69.69,4166.0,66.2873,66.373,66.2873,66.354,4166.0
2024-02-14 15:10:00,69.69,69.77,69.68,69.71,9106.0,66.354,66.4302,66.3445,66.373,9106.0
2024-02-14 15:15:00,69.72,69.79,69.72,69.73,8789.0,66.3825,66.4492,66.3825,66.3921,8789.0
2024-02-14 15:20:00,69.74,69.75,69.7,69.72,14323.0,66.4016,66.4111,66.3635,66.3825,14323.0
2024-02-14 15:25:00,69.72,69.76,69.7,69.7,10824.0,66.3825,66.4206,66.3635,66.3635,10824.0
2024-02-14 15:30:00,69.71,69.72,69.58,69.61,24020.0,66.373,66.3825,66.2493,66.2778,24020.0
2024-02-14 15:35:00,69.6,69.61,69.55,69.55,13993.0,66.2683,66.2778,66.2207,66.2207,13993.0
2024-02-14 15:40:00,69.56,69.59,69.51,69.57,12780.0,66.2302,66.2588,66.1826,66.2397,12780.0
2024-02-14 15:45:00,69.56,69.67,69.56,69.58,23468.0,66.2302,66.3349,66.2302,66.2493,23468.0
2024-02-14 15:50:00,69.59,69.62,69.53,69.54,52775.0,66.2588,66.2873,66.2016,66.2112,52775.0
2024-02-14 15:55:00,69.54,69.59,69.46,69.46,289998.0,66.2112,66.2588,66.135,66.135,289998.0
2024-02-15 09:30:00,69.7,70.37,69.59,70.37,46435.0,66.3635,67.0014,66.2588,67.0014,46435.0
2024-02-15 09:35:00,70.37,70.66,70.37,70.62,12524.0,67.0014,67.2776,67.0014,67.2395,12524.0
2024-02-15 09:40:00,70.6,70.76,70.52,70.62,22704.0,67.2204,67.3728,67.1443,67.2395,22704.0
2024-02-15 09:45:00,70.61,70.71,70.48,70.56,17501.0,67.2299,67.3252,67.1062,67.1823,17501.0
2024-02-15 09:50:00,70.53,70.57,70.4,70.53,16685.0,67.1538,67.1919,67.03,67.1538,16685.0
2024-02-15 09:55:00,70.56,70.77,70.52,70.77,9787.0,67.1823,67.3823,67.1443,67.3823,9787.0
2024-02-15 10:00:00,70.79,70.86,70.55,70.55,7069.0,67.4013,67.468,67.1728,67.1728,7069.0
2024-02-15 10:05:00,70.53,70.54,70.39,70.46,9083.0,67.1538,67.1633,67.0205,67.0871,9083.0
2024-02-15 10:10:00,70.5,70.5,70.31,70.31,9077.0,67.1252,67.1252,66.9443,66.9443,9077.0
2024-02-15 10:15:00,70.34,70.67,70.34,70.64,11552.0,66.9729,67.2871,66.9729,67.2585,11552.0
2024-02-15 10:20:00,70.64,70.78,70.64,70.77,12662.0,67.2585,67.3918,67.2585,67.3823,12662.0
2024-02-15 10:25:00,70.74,70.76,70.65,70.66,10033.0,67.3537,67.3728,67.268,67.2776,10033.0
2024-02-15 10:30:00,70.65,70.65,70.47,70.47,19910.0,67.268,67.268,67.0966,67.0966,19910.0
2024-02-15 10:35:00,70.45,70.54,70.43,70.49,12711.0,67.0776,67.1633,67.0586,67.1157,12711.0
2024-02-15 10:40:00,70.48,70.49,70.35,70.36,6533.0,67.1062,67.1157,66.9824,66.9919,6533.0
2024-02-15 10:45:00,70.36,70.42,70.28,70.32,15928.0,66.9919,67.049,66.9157,66.9538,15928.0
2024-02-15 10:50:00,70.3,70.33,70.16,70.21,16538.0,66.9348,66.9633,66.8015,66.8491,16538.0
2024-02-15 10:55:00,70.22,70.25,70.16,70.18,9869.0,66.8586,66.8872,66.8015,66.8205,9869.0
2024-02-15 11:00:00,70.18,70.38,70.18,70.35,11489.0,66.8205,67.011,66.8205,66.9824,11489.0
2024-02-15 11:05:00,70.37,70.38,70.27,70.29,8889.0,67.0014,67.011,66.9062,66.9253,8889.0
2024-02-15 11:10:00,70.28,70.31,70.21,70.21,8540.0,66.9157,66.9443,66.8491,66.8491,8540.0
2024-02-15 11:15:00,70.2,70.26,70.16,70.21,8081.0,66.8396,66.8967,66.8015,66.8491,8081.0
2024-02-15 11:20:00,70.2,70.21,70.04,70.07,6642.0,66.8396,66.8491,66.6872,66.7158,6642.0
2024-02-15 11:25:00,70.08,70.1,70.03,70.05,8360.0,66.7253,66.7444,66.6777,66.6968,8360.0
2024-02-15 11:30:00,70.06,70.14,70.05,70.07,8436.0,66.7063,66.7824,66.6968,66.7158,8436.0
2024-02-15 11:35:00,70.08,70.16,70.07,70.16,14725.0,66.7253,66.8015,66.7158,66.8015,14725.0
2024-02-15 11:40:00,70.18,70.2,70.16,70.16,3958.0,66.8205,66.8396,66.8015,66.8015,3958.0
2024-02-15 11:45:00,70.17,70.18,70.09,70.16,5387.0,66.811,66.8205,66.7348,66.8015,5387.0
2024-02-15 11:50:00,70.15,70.2,70.13,70.15,5708.0,66.792,66.8396,66.7729,66.792,5708.0
2024-02-15 11:55:00,70.15,70.18,70.12,70.17,5487.0,66.792,66.8205,66.7634,66.811,5487.0
2024-02-15 12:00:00,70.16,70.21,70.15,70.18,9497.0,66.8015,66.8491,66.792,66.8205,9497.0
2024-02-15 12:05:00,70.19,70.24,70.17,70.17,3939.0,66.8301,66.8777,66.811,66.811,3939.0
2024-02-15 12:10:00,70.17,70.17,70.11,70.13,13864.0,66.811,66.811,66.7539,66.7729,13864.0
2024-02-15 12:15:00,70.13,70.14,70.07,70.12,7754.0,66.7729,66.7824,66.7158,66.7634,7754.0
2024-02-15 12:20:00,70.12,70.21,70.11,70.15,9152.0,66.7634,66.8491,66.7539,66.792,9152.0
2024-02-15 12:25:00,70.16,70.23,70.1,70.13,7242.0,66.8015,66.8681,66.7444,66.7729,7242.0
2024-02-15 12:30:00,70.14,70.14,70.1,70.11,6319.0,66.7824,66.7824,66.7444,66.7539,6319.0
2024-02-15 12:35:00,70.12,70.17,70.1,70.12,4813.0,66.7634,66.811,66.7444,66.7634,4813.0
2024-02-15 12:40:00,70.11,70.11,70.05,70.09,7570.0,66.7539,66.7539,66.6968,66.7348,7570.0
2024-02-15 12:45:00,70.1,70.13,70.08,70.13,22404.0,66.7444,66.7729,66.7253,66.7729,22404.0
2024-02-15 12:50:00,70.14,70.15,70.06,70.1,11916.0,66.7824,66.792,66.7063,66.7444,11916.0
2024-02-15 12:55:00,70.1,70.16,70.09,70.12,10407.0,66.7444,66.8015,66.7348,66.7634,10407.0
2024-02-15 13:00:00,70.11,70.15,70.1,70.15,6520.0,66.7539,66.792,66.7444,66.792,6520.0
2024-02-15 13:05:00,70.16,70.34,70.15,70.31,14414.0,66.8015,66.9729,66.792,66.9443,14414.0
2024-02-15 13:10:00,70.33,70.41,70.31,70.34,11326.0,66.9633,67.0395,66.9443,66.9729,11326.0
2024-02-15 13:15:00,70.34,70.4,70.34,70.39,8868.0,66.9729,67.03,66.9729,67.0205,8868.0
2024-02-15 13:20:00,70.39,70.44,70.36,70.42,13925.0,67.0205,67.0681,66.9919,67.049,13925.0
2024-02-15 13:25:00,70.4,70.44,70.38,70.44,19442.0,67.03,67.0681,67.011,67.0681,19442.0
2024-02-15 13:30:00,70.46,70.47,70.4,70.45,17171.0,67.0871,67.0966,67.03,67.0776,17171.0
2024-02-15 13:35:00,70.44,70.5,70.44,70.45,13779.0,67.0681,67.1252,67.0681,67.0776,13779.0
2024-02-15 13:40:00,70.45,70.52,70.37,70.37,11487.0,67.0776,67.1443,67.0014,67.0014,11487.0
2024-02-15 13:45:00,70.37,70.45,70.36,70.39,7098.0,67.0014,67.0776,66.9919,67.0205,7098.0
2024-02-15 13:50:00,70.38,70.5,70.38,70.46,13197.0,67.011,67.1252,67.011,67.0871,13197.0
2024-02-15 13:55:00,70.45,70.51,70.44,70.5,7449.0,67.0776,67.1347,67.0681,67.1252,7449.0
2024-02-15 14:00:00,70.53,70.55,70.46,70.47,9273.0,67.1538,67.1728,67.0871,67.0966,9273.0
2024-02-15 14:05:00,70.46,70.51,70.42,70.49,5781.0,67.0871,67.1347,67.049,67.1157,5781.0
2024-02-15 14:10:00,70.48,70.49,70.45,70.48,5723.0,67.1062,67.1157,67.0776,67.1062,5723.0
2024-02-15 14:15:00,70.47,70.53,70.43,70.46,14115.0,67.0966,67.1538,67.0586,67.0871,14115.0
2024-02-15 14:20:00,70.49,70.53,70.47,70.49,12028.0,67.1157,67.1538,67.0966,67.1157,12028.0
2024-02-15 14:25:00,70.5,70.5,70.46,70.47,10935.0,67.1252,67.1252,67.0871,67.0966,10935.0
2024-02-15 14:30:00,70.47,70.47,70.42,70.42,13398.0,67.0966,67.0966,67.049,67.049,13398.0
2024-02-15 14:35:00,70.42,70.43,70.33,70.33,10555.0,67.049,67.0586,66.9633,66.9633,10555.0
2024-02-15 14:40:00,70.34,70.43,70.33,70.42,8278.0,66.9729,67.0586,66.9633,67.049,8278.0
2024-02-15 14:45:00,70.43,70.51,70.42,70.51,12040.0,67.0586,67.1347,67.049,67.1347,12040.0
2024-02-15 14:50:00,70.5,70.5,70.41,70.44,17497.0,67.1252,67.1252,67.0395,67.0681,17497.0
2024-02-15 14:55:00,70.45,70.47,70.39,70.42,15105.0,67.0776,67.0966,67.0205,67.049,15105.0
2024-02-15 15:00:00,70.43,70.43,70.38,70.38,14392.0,67.0586,67.0586,67.011,67.011,14392.0
2024-02-15 15:05:00,70.38,70.38,70.3,70.36,18080.0,67.011,67.011,66.9348,66.9919,18080.0
2024-02-15 15:10:00,70.37,70.42,70.37,70.41,12917.0,67.0014,67.049,67.0014,67.0395,12917.0
2024-02-15 15:15:00,70.41,70.47,70.4,70.46,19276.0,67.0395,67.0966,67.03,67.0871,19276.0
2024-02-15 15:20:00,70.45,70.51,70.42,70.49,25430.0,67.0776,67.1347,67.049,67.1157,25430.0
2024-02-15 15:25:00,70.5,70.51,70.42,70.45,30177.0,67.1252,67.1347,67.049,67.0776,30177.0
2024-02-15 15:30:00,70.44,70.47,70.43,70.46,43937.0,67.0681,67.0966,67.0586,67.0871,43937.0
2024-02-15 15:35:00,70.46,70.46,70.31,70.32,31337.0,67.0871,67.0871,66.9443,66.9538,31337.0
2024-02-15 15:40:00,70.32,70.38,70.29,70.3,32361.0,66.9538,67.011,66.9253,66.9348,32361.0
2024-02-15 15:45:00,70.3,70.45,70.29,70.44,52968.0,66.9348,67.0776,66.9253,67.0681,52968.0
2024-02-15 15:50:00,70.44,70.47,70.37,70.41,175934.0,67.0681,67.0966,67.0014,67.0395,175934.0
2024-02-15 15:55:00,70.42,70.52,70.37,70.48,303185.0,67.049,67.1443,67.0014,67.1062,303185.0
2024-02-16 09:30:00,70.3,70.3,69.9,69.9,107329.0,66.9348,66.9348,66.5539,66.5539,107329.0
2024-02-16 09:35:00,69.87,69.98,69.74,69.87,19043.0,66.5254,66.6301,66.4016,66.5254,19043.0
2024-02-16 09:40:00,69.91,70.04,69.86,70.04,11806.0,66.5635,66.6872,66.5158,66.6872,11806.0
2024-02-16 09:45:00,70.02,70.06,69.92,70.01,5976.0,66.6682,66.7063,66.573,66.6587,5976.0
2024-02-16 09:50:00,70.03,70.36,70.03,70.17,22395.0,66.6777,66.9919,66.6777,66.811,22395.0
2024-02-16 09:55:00,70.16,70.17,70.07,70.08,15238.0,66.8015,66.811,66.7158,66.7253,15238.0
2024-02-16 10:00:00,70.15,70.42,70.1,70.41,13495.0,66.792,67.049,66.7444,67.0395,13495.0
2024-02-16 10:05:00,70.4,70.47,70.33,70.34,14472.0,67.03,67.0966,66.9633,66.9729,14472.0
2024-02-16 10:10:00,70.34,70.51,70.31,70.42,19691.0,66.9729,67.1347,66.9443,67.049,19691.0
2024-02-16 10:15:00,70.44,70.52,70.36,70.38,9947.0,67.0681,67.1443,66.9919,67.011,9947.0
2024-02-16 10:20:00,70.38,70.4,70.26,70.28,7533.0,67.011,67.03,66.8967,66.9157,7533.0
2024-02-16 10:25:00,70.27,70.38,70.26,70.33,6799.0,66.9062,67.011,66.8967,66.9633,6799.0
2024-02-16 10:30:00,70.31,70.49,70.25,70.47,13089.0,66.9443,67.1157,66.8872,67.0966,13089.0
2024-02-16 10:35:00,70.49,70.49,70.35,70.35,6203.0,67.1157,67.1157,66.9824,66.9824,6203.0
2024-02-16 10:40:00,70.35,70.42,70.28,70.42,5084.0,66.9824,67.049,66.9157,67.049,5084.0
2024-02-16 10:45:00,70.38,70.38,70.28,70.31,9435.0,67.011,67.011,66.9157,66.9443,9435.0
2024-02-16 10:50:00,70.34,70.37,70.31,70.35,4463.0,66.9729,67.0014,66.9443,66.9824,4463.0
2024-02-16 10:55:00,70.39,70.51,70.38,70.5,7409.0,67.0205,67.1347,67.011,67.1252,7409.0
2024-02-16 11:00:00,70.53,70.57,70.51,70.53,8738.0,67.1538,67.1919,67.1347,67.1538,8738.0
2024-02-16 11:05:00,70.54,70.65,70.54,70.64,7192.0,67.1633,67.268,67.1633,67.2585,7192.0
2024-02-16 11:10:00,70.64,70.67,70.55,70.56,10087.0,67.2585,67.2871,67.1728,67.1823,10087.0
2024-02-16 11:15:00,70.56,70.63,70.55,70.59,7767.0,67.1823,67.249,67.1728,67.2109,7767.0
2024-02-16 11:20:00,70.61,70.71,70.61,70.69,9675.0,67.2299,67.3252,67.2299,67.3061,9675.0
2024-02-16 11:25:00,70.69,70.8,70.66,70.78,6355.0,67.3061,67.4109,67.2776,67.3918,6355.0
2024-02-16 11:30:00,70.78,70.79,70.72,70.73,10014.0,67.3918,67.4013,67.3347,67.3442,10014.0
2024-02-16 11:35:00,70.73,70.78,70.67,70.75,11702.0,67.3442,67.3918,67.2871,67.3632,11702.0
2024-02-16 11:40:00,70.74,70.83,70.74,70.82,10288.0,67.3537,67.4394,67.3537,67.4299,10288.0
2024-02-16 11:45:00,70.83,70.87,70.81,70.83,8695.0,67.4394,67.4775,67.4204,67.4394,8695.0
2024-02-16 11:50:00,70.82,70.86,70.8,70.82,8363.0,67.4299,67.468,67.4109,67.4299,8363.0
2024-02-16 11:55:00,70.82,70.82,70.71,70.73,9338.0,67.4299,67.4299,67.3252,67.3442,9338.0
2024-02-16 12:00:00,70.73,70.76,70.71,70.73,10992.0,67.3442,67.3728,67.3252,67.3442,10992.0
2024-02-16 12:05:00,70.73,70.74,70.68,70.68,14718.0,67.3442,67.3537,67.2966,67.2966,14718.0
2024-02-16 12:10:00,70.69,70.76,70.69,70.75,11032.0,67.3061,67.3728,67.3061,67.3632,11032.0
2024-02-16 12:15:00,70.74,70.74,70.71,70.74,17157.0,67.3537,67.3537,67.3252,67.3537,17157.0
2024-02-16 12:20:00,70.74,70.78,70.73,70.77,7302.0,67.3537,67.3918,67.3442,67.3823,7302.0
2024-02-16 12:25:00,70.76,70.77,70.72,70.73,12881.0,67.3728,67.3823,67.3347,67.3442,12881.0
2024-02-16 12:30:00,70.73,70.75,70.73,70.74,4790.0,67.3442,67.3632,67.3442,67.3537,4790.0
2024-02-16 12:35:00,70.74,70.75,70.69,70.73,6103.0,67.3537,67.3632,67.3061,67.3442,6103.0
2024-02-16 12:40:00,70.74,70.76,70.72,70.73,6454.0,67.3537,67.3728,67.3347,67.3442,6454.0
2024-02-16 12:45:00,70.74,70.8,70.74,70.76,12969.0,67.3537,67.4109,67.3537,67.3728,12969.0
2024-02-16 12:50:00,70.77,70.84,70.75,70.83,9352.0,67.3823,67.4489,67.3632,67.4394,9352.0
2024-02-16 12:55:00,70.84,70.85,70.82,70.82,8310.0,67.4489,67.4585,67.4299,67.4299,8310.0
2024-02-16 13:00:00,70.81,70.86,70.8,70.83,5874.0,67.4204,67.468,67.4109,67.4394,5874.0
2024-02-16 13:05:00,70.83,70.94,70.8,70.88,34492.0,67.4394,67.5441,67.4109,67.487,34492.0
2024-02-16 13:10:00,70.89,70.91,70.85,70.85,5237.0,67.4965,67.5156,67.4585,67.4585,5237.0
2024-02-16 13:15:00,70.85,70.89,70.81,70.89,6807.0,67.4585,67.4965,67.4204,67.4965,6807.0
2024-02-16 13:20:00,70.88,70.92,70.87,70.87,6962.0,67.487,67.5251,67.4775,67.4775,6962.0
2024-02-16 13:25:00,70.87,70.91,70.86,70.87,4291.0,67.4775,67.5156,67.468,67.4775,4291.0
2024-02-16 13:30:00,70.86,70.86,70.82,70.84,5523.0,67.468,67.468,67.4299,67.4489,5523.0
2024-02-16 13:35:00,70.83,70.88,70.83,70.87,3525.0,67.4394,67.487,67.4394,67.4775,3525.0
2024-02-16 13:40:00,70.88,70.88,70.75,70.8,15276.0,67.487,67.487,67.3632,67.4109,15276.0
2024-02-16 13:45:00,70.81,70.82,70.78,70.8,8109.0,67.4204,67.4299,67.3918,67.4109,8109.0
2024-02-16 13:50:00,70.79,70.8,70.73,70.73,6149.0,67.4013,67.4109,67.3442,67.3442,6149.0
2024-02-16 13:55:00,70.73,70.82,70.72,70.81,6739.0,67.3442,67.4299,67.3347,67.4204,6739.0
2024-02-16 14:00:00,70.82,70.83,70.73,70.73,10450.0,67.4299,67.4394,67.3442,67.3442,10450.0
2024-02-16 14:05:00,70.73,70.78,70.73,70.78,6376.0,67.3442,67.3918,67.3442,67.3918,6376.0
2024-02-16 14:10:00,70.78,70.79,70.75,70.75,9008.0,67.3918,67.4013,67.3632,67.3632,9008.0
2024-02-16 14:15:00,70.76,70.86,70.75,70.85,8610.0,67.3728,67.468,67.3632,67.4585,8610.0
2024-02-16 14:20:00,70.85,70.85,70.8,70.81,11310.0,67.4585,67.4585,67.4109,67.4204,11310.0
2024-02-16 14:25:00,70.82,70.86,70.82,70.85,4714.0,67.4299,67.468,67.4299,67.4585,4714.0
2024-02-16 14:30:00,70.86,70.87,70.75,70.77,9939.0,67.468,67.4775,67.3632,67.3823,9939.0
2024-02-16 14:35:00,70.76,70.85,70.76,70.83,14982.0,67.3728,67.4585,67.3728,67.4394,14982.0
2024-02-16 14:40:00,70.84,70.91,70.84,70.91,18938.0,67.4489,67.5156,67.4489,67.5156,18938.0
2024-02-16 14:45:00,70.91,70.91,70.67,70.73,8921.0,67.5156,67.5156,67.2871,67.3442,8921.0
2024-02-16 14:50:00,70.69,70.78,70.67,70.76,5379.0,67.3061,67.3918,67.2871,67.3728,5379.0
2024-02-16 14:55:00,70.75,70.78,70.68,70.7,5668.0,67.3632,67.3918,67.2966,67.3156,5668.0
2024-02-16 15:00:00,70.71,70.74,70.67,70.7,14063.0,67.3252,67.3537,67.2871,67.3156,14063.0
2024-02-16 15:05:00,70.75,70.76,70.73,70.75,4148.0,67.3632,67.3728,67.3442,67.3632,4148.0
2024-02-16 15:10:00,70.74,70.74,70.66,70.68,6721.0,67.3537,67.3537,67.2776,67.2966,6721.0
2024-02-16 15:15:00,70.67,70.72,70.6,70.67,21930.0,67.2871,67.3347,67.2204,67.2871,21930.0
2024-02-16 15:20:00,70.67,70.75,70.66,70.73,8082.0,67.2871,67.3632,67.2776,67.3442,8082.0
2024-02-16 15:25:00,70.75,70.75,70.69,70.73,7686.0,67.3632,67.3632,67.3061,67.3442,7686.0
2024-02-16 15:30:00,70.73,70.84,70.73,70.83,13875.0,67.3442,67.4489,67.3442,67.4394,13875.0
2024-02-16 15:35:00,70.84,70.86,70.71,70.73,30398.0,67.4489,67.468,67.3252,67.3442,30398.0
2024-02-16 15:40:00,70.73,70.8,70.58,70.63,24191.0,67.3442,67.4109,67.2014,67.249,24191.0
2024-02-16 15:45:00,70.61,70.63,70.47,70.48,39075.0,67.2299,67.249,67.0966,67.1062,39075.0
2024-02-16 15:50:00,70.48,70.63,70.48,70.59,62589.0,67.1062,67.249,67.1062,67.2109,62589.0
2024-02-16 15:55:00,70.6,70.63,70.45,70.51,153673.0,67.2204,67.249,67.0776,67.1347,153673.0
2024-02-20 09:30:00,70.42,70.74,70.21,70.74,39972.0,67.049,67.3537,66.8491,67.3537,39972.0
2024-02-20 09:35:00,70.71,70.89,70.53,70.88,13064.0,67.3252,67.4965,67.1538,67.487,13064.0
2024-02-20 09:40:00,70.84,71.2,70.79,70.96,11196.0,67.4489,67.7917,67.4013,67.5632,11196.0
2024-02-20 09:45:00,70.92,71.07,70.83,70.97,12283.0,67.5251,67.6679,67.4394,67.5727,12283.0
2024-02-20 09:50:00,70.87,71.18,70.87,71.13,10497.0,67.4775,67.7727,67.4775,67.7251,10497.0
2024-02-20 09:55:00,71.11,71.12,70.98,71.05,15671.0,67.706,67.7155,67.5822,67.6489,15671.0
2024-02-20 10:00:00,71.06,71.17,71.01,71.08,6176.0,67.6584,67.7631,67.6108,67.6774,6176.0
2024-02-20 10:05:00,71.09,71.2,71.0,71.2,5203.0,67.687,67.7917,67.6013,67.7917,5203.0
2024-02-20 10:10:00,71.2,71.36,71.2,71.31,6795.0,67.7917,67.944,67.7917,67.8964,6795.0
2024-02-20 10:15:00,71.31,71.44,71.31,71.4,8863.0,67.8964,68.0202,67.8964,67.9821,8863.0
2024-02-20 10:20:00,71.39,71.47,71.33,71.39,10455.0,67.9726,68.0488,67.9155,67.9726,10455.0
2024-02-20 10:25:00,71.41,71.48,71.38,71.45,5415.0,67.9917,68.0583,67.9631,68.0297,5415.0
2024-02-20 10:30:00,71.48,71.55,71.38,71.43,8457.0,68.0583,68.1249,67.9631,68.0107,8457.0
2024-02-20 10:35:00,71.42,71.42,71.29,71.29,4613.0,68.0012,68.0012,67.8774,67.8774,4613.0
2024-02-20 10:40:00,71.31,71.45,71.28,71.36,17904.0,67.8964,68.0297,67.8679,67.944,17904.0
2024-02-20 10:45:00,71.32,71.44,71.31,71.38,6262.0,67.906,68.0202,67.8964,67.9631,6262.0
2024-02-20 10:50:00,71.39,71.47,71.38,71.38,9764.0,67.9726,68.0488,67.9631,67.9631,9764.0
2024-02-20 10:55:00,71.37,71.37,71.23,71.24,7637.0,67.9536,67.9536,67.8203,67.8298,7637.0
2024-02-20 11:00:00,71.25,71.32,71.2,71.32,7156.0,67.8393,67.906,67.7917,67.906,7156.0
2024-02-20 11:05:00,71.31,71.4,71.29,71.33,11518.0,67.8964,67.9821,67.8774,67.9155,11518.0
2024-02-20 11:10:00,71.33,71.38,71.31,71.31,6633.0,67.9155,67.9631,67.8964,67.8964,6633.0
2024-02-20 11:15:00,71.31,71.42,71.28,71.37,9347.0,67.8964,68.0012,67.8679,67.9536,9347.0
2024-02-20 11:20:00,71.37,71.4,71.36,71.36,15380.0,67.9536,67.9821,67.944,67.944,15380.0
2024-02-20 11:25:00,71.37,71.4,71.28,71.33,8255.0,67.9536,67.9821,67.8679,67.9155,8255.0
2024-02-20 11:30:00,71.36,71.4,71.31,71.35,11531.0,67.944,67.9821,67.8964,67.9345,11531.0
2024-02-20 11:35:00,71.37,71.4,71.31,71.35,5916.0,67.9536,67.9821,67.8964,67.9345,5916.0
2024-02-20 11:40:00,71.35,71.35,71.21,71.28,11693.0,67.9345,67.9345,67.8012,67.8679,11693.0
2024-02-20 11:45:00,71.28,71.32,71.25,71.29,9650.0,67.8679,67.906,67.8393,67.8774,9650.0
2024-02-20 11:50:00,71.28,71.43,71.27,71.38,9504.0,67.8679,68.0107,67.8584,67.9631,9504.0
2024-02-20 11:55:00,71.37,71.37,71.28,71.3,4460.0,67.9536,67.9536,67.8679,67.8869,4460.0
2024-02-20 12:00:00,71.28,71.29,71.21,71.21,5483.0,67.8679,67.8774,67.8012,67.8012,5483.0
2024-02-20 12:05:00,71.23,71.24,71.17,71.24,6730.0,67.8203,67.8298,67.7631,67.8298,6730.0
2024-02-20 12:10:00,71.2,71.23,71.19,71.2,3512.0,67.7917,67.8203,67.7822,67.7917,3512.0
2024-02-20 12:15:00,71.19,71.27,71.19,71.22,6003.0,67.7822,67.8584,67.7822,67.8107,6003.0
2024-02-20 12:20:00,71.2,71.22,71.11,71.14,8957.0,67.7917,67.8107,67.706,67.7346,8957.0
2024-02-20 12:25:00,71.12,71.13,71.07,71.11,9852.0,67.7155,67.7251,67.6679,67.706,9852.0
2024-02-20 12:30:00,71.09,71.14,71.06,71.1,13746.0,67.687,67.7346,67.6584,67.6965,13746.0
2024-02-20 12:35:00,71.09,71.14,71.06,71.07,8160.0,67.687,67.7346,67.6584,67.6679,8160.0
2024-02-20 12:40:00,71.06,71.16,71.06,71.11,11177.0,67.6584,67.7536,67.6584,67.706,11177.0
2024-02-20 12:45:00,71.12,71.18,71.12,71.17,7605.0,67.7155,67.7727,67.7155,67.7631,7605.0
2024-02-20 12:50:00,71.19,71.19,71.14,71.17,8426.0,67.7822,67.7822,67.7346,67.7631,8426.0
2024-02-20 12:55:00,71.15,71.18,71.13,71.17,11551.0,67.7441,67.7727,67.7251,67.7631,11551.0
2024-02-20 13:00:00,71.17,71.19,71.14,71.17,26022.0,67.7631,67.7822,67.7346,67.7631,26022.0
2024-02-20 13:05:00,71.18,71.21,71.17,71.17,4388.0,67.7727,67.8012,67.7631,67.7631,4388.0
2024-02-20 13:10:00,71.17,71.2,71.14,71.14,12006.0,67.7631,67.7917,67.7346,67.7346,12006.0
2024-02-20 13:15:00,71.14,71.19,71.09,71.12,6702.0,67.7346,67.7822,67.687,67.7155,6702.0
2024-02-20 13:20:00,71.11,71.11,71.06,71.06,9662.0,67.706,67.706,67.6584,67.6584,9662.0
2024-02-20 13:25:00,71.07,71.08,71.02,71.08,10065.0,67.6679,67.6774,67.6203,67.6774,10065.0
2024-02-20 13:30:00,71.06,71.06,71.0,71.0,5717.0,67.6584,67.6584,67.6013,67.6013,5717.0
2024-02-20 13:35:00,70.99,71.04,70.96,71.03,3878.0,67.5918,67.6394,67.5632,67.6298,3878.0
2024-02-20 13:40:00,71.05,71.05,70.98,71.03,26004.0,67.6489,67.6489,67.5822,67.6298,26004.0
2024-02-20 13:45:00,71.03,71.05,71.01,71.01,6552.0,67.6298,67.6489,67.6108,67.6108,6552.0
2024-02-20 13:50:00,71.02,71.1,71.0,71.04,15467.0,67.6203,67.6965,67.6013,67.6394,15467.0
2024-02-20 13:55:00,71.02,71.02,70.96,70.96,3758.0,67.6203,67.6203,67.5632,67.5632,3758.0
2024-02-20 14:00:00,70.95,71.0,70.95,70.98,6438.0,67.5537,67.6013,67.5537,67.5822,6438.0
2024-02-20 14:05:00,70.98,70.98,70.91,70.93,11513.0,67.5822,67.5822,67.5156,67.5346,11513.0
2024-02-20 14:10:00,70.93,70.93,70.87,70.9,9659.0,67.5346,67.5346,67.4775,67.5061,9659.0
2024-02-20 14:15:00,70.9,70.95,70.9,70.95,7955.0,67.5061,67.5537,67.5061,67.5537,7955.0
2024-02-20 14:20:00,70.96,70.96,70.9,70.91,8801.0,67.5632,67.5632,67.5061,67.5156,8801.0
2024-02-20 14:25:00,70.9,70.93,70.88,70.91,17152.0,67.5061,67.5346,67.487,67.5156,17152.0
2024-02-20 14:30:00,70.9,70.92,70.88,70.91,9222.0,67.5061,67.5251,67.487,67.5156,9222.0
2024-02-20 14:35:00,70.92,70.92,70.82,70.83,11543.0,67.5251,67.5251,67.4299,67.4394,11543.0
2024-02-20 14:40:00,70.86,70.93,70.83,70.89,12999.0,67.468,67.5346,67.4394,67.4965,12999.0
2024-02-20 14:45:00,70.89,70.95,70.89,70.94,11048.0,67.4965,67.5537,67.4965,67.5441,11048.0
2024-02-20 14:50:00,70.97,71.02,70.95,70.97,7672.0,67.5727,67.6203,67.5537,67.5727,7672.0
2024-02-20 14:55:00,70.97,70.98,70.94,70.95,10699.0,67.5727,67.5822,67.5441,67.5537,10699.0
2024-02-20 15:00:00,70.95,70.99,70.93,70.96,7284.0,67.5537,67.5918,67.5346,67.5632,7284.0
2024-02-20 15:05:00,70.96,70.96,70.91,70.93,8771.0,67.5632,67.5632,67.5156,67.5346,8771.0
2024-02-20 15:10:00,70.92,70.93,70.88,70.9,10155.0,67.5251,67.5346,67.487,67.5061,10155.0
2024-02-20 15:15:00,70.91,70.91,70.84,70.84,15268.0,67.5156,67.5156,67.4489,67.4489,15268.0
2024-02-20 15:20:00,70.85,70.87,70.83,70.85,13667.0,67.4585,67.4775,67.4394,67.4585,13667.0
2024-02-20 15:25:00,70.85,70.92,70.84,70.88,20929.0,67.4585,67.5251,67.4489,67.487,20929.0
2024-02-20 15:30:00,70.88,70.89,70.67,70.7,15237.0,67.487,67.4965,67.2871,67.3156,15237.0
2024-02-20 15:35:00,70.69,70.75,70.63,70.73,14924.0,67.3061,67.3632,67.249,67.3442,14924.0
2024-02-20 15:40:00,70.72,70.81,70.72,70.73,16997.0,67.3347,67.4204,67.3347,67.3442,16997.0
2024-02-20 15:45:00,70.73,70.75,70.68,70.7,36015.0,67.3442,67.3632,67.2966,67.3156,36015.0
2024-02-20 15:50:00,70.69,70.74,70.67,70.67,83257.0,67.3061,67.3537,67.2871,67.2871,83257.0
2024-02-20 15:55:00,70.67,70.73,70.56,70.67,250764.0,67.2871,67.3442,67.1823,67.2871,250764.0
2024-02-21 09:30:00,70.92,70.94,70.56,70.73,18312.0,67.5251,67.5441,67.1823,67.3442,18312.0
2024-02-21 09:35:00,70.73,71.04,70.73,71.04,1814.0,67.3442,67.6394,67.3442,67.6394,1814.0
2024-02-21 09:40:00,71.08,71.38,71.03,71.32,4021.0,67.6774,67.9631,67.6298,67.906,4021.0
2024-02-21 09:45:00,71.4,71.57,71.35,71.38,3216.0,67.9821,68.144,67.9345,67.9631,3216.0
2024-02-21 09:50:00,71.41,71.59,71.39,71.47,5600.0,67.9917,68.163,67.9726,68.0488,5600.0
2024-02-21 09:55:00,71.52,71.52,71.37,71.42,7761.0,68.0964,68.0964,67.9536,68.0012,7761.0
2024-02-21 10:00:00,71.42,71.48,71.3,71.45,19581.0,68.0012,68.0583,67.8869,68.0297,19581.0
2024-02-21 10:05:00,71.44,71.47,71.26,71.42,26159.0,68.0202,68.0488,67.8488,68.0012,26159.0
2024-02-21 10:10:00,71.38,71.42,71.18,71.22,14592.0,67.9631,68.0012,67.7727,67.8107,14592.0
2024-02-21 10:15:00,71.22,71.31,71.15,71.22,25426.0,67.8107,67.8964,67.7441,67.8107,25426.0
2024-02-21 10:20:00,71.29,71.36,71.24,71.32,8514.0,67.8774,67.944,67.8298,67.906,8514.0
2024-02-21 10:25:00,71.33,71.35,71.26,71.29,31480.0,67.9155,67.9345,67.8488,67.8774,31480.0
2024-02-21 10:30:00,71.27,71.32,71.16,71.25,24000.0,67.8584,67.906,67.7536,67.8393,24000.0
2024-02-21 10:35:00,71.23,71.31,71.21,71.31,9794.0,67.8203,67.8964,67.8012,67.8964,9794.0
2024-02-21 10:40:00,71.3,71.3,71.17,71.29,9726.0,67.8869,67.8869,67.7631,67.8774,9726.0
2024-02-21 10:45:00,71.29,71.32,71.16,71.22,6210.0,67.8774,67.906,67.7536,67.8107,6210.0
2024-02-21 10:50:00,71.22,71.35,71.22,71.32,6492.0,67.8107,67.9345,67.8107,67.906,6492.0
2024-02-21 10:55:00,71.31,71.38,71.26,71.38,10362.0,67.8964,67.9631,67.8488,67.9631,10362.0
2024-02-21 11:00:00,71.39,71.42,71.35,71.38,4172.0,67.9726,68.0012,67.9345,67.9631,4172.0
2024-02-21 11:05:00,71.37,71.47,71.36,71.46,12060.0,67.9536,68.0488,67.944,68.0393,12060.0
2024-02-21 11:10:00,71.46,71.54,71.43,71.54,10129.0,68.0393,68.1154,68.0107,68.1154,10129.0
2024-02-21 11:15:00,71.5,71.6,71.5,71.54,8446.0,68.0773,68.1726,68.0773,68.1154,8446.0
2024-02-21 11:20:00,71.54,71.54,71.46,71.48,10893.0,68.1154,68.1154,68.0393,68.0583,10893.0
2024-02-21 11:25:00,71.49,71.57,71.49,71.56,5900.0,68.0678,68.144,68.0678,68.1345,5900.0
2024-02-21 11:30:00,71.56,71.62,71.51,71.6,25190.0,68.1345,68.1916,68.0869,68.1726,25190.0
2024-02-21 11:35:00,71.6,71.7,71.6,71.7,11392.0,68.1726,68.2678,68.1726,68.2678,11392.0
2024-02-21 11:40:00,71.7,71.85,71.7,71.84,6738.0,68.2678,68.4106,68.2678,68.4011,6738.0
2024-02-21 11:45:00,71.84,71.88,71.79,71.85,10431.0,68.4011,68.4392,68.3535,68.4106,10431.0
2024-02-21 11:50:00,71.85,71.92,71.84,71.9,22171.0,68.4106,68.4772,68.4011,68.4582,22171.0
2024-02-21 11:55:00,71.9,71.9,71.79,71.83,9478.0,68.4582,68.4582,68.3535,68.3915,9478.0
2024-02-21 12:00:00,71.84,71.9,71.84,71.88,8816.0,68.4011,68.4582,68.4011,68.4392,8816.0
2024-02-21 12:05:00,71.89,71.94,71.85,71.92,6185.0,68.4487,68.4963,68.4106,68.4772,6185.0
2024-02-21 12:10:00,71.92,71.97,71.91,71.94,15919.0,68.4772,68.5248,68.4677,68.4963,15919.0
2024-02-21 12:15:00,71.94,72.08,71.94,72.02,13029.0,68.4963,68.6296,68.4963,68.5724,13029.0
2024-02-21 12:20:00,72.01,72.05,71.98,72.05,10117.0,68.5629,68.601,68.5344,68.601,10117.0
2024-02-21 12:25:00,72.04,72.06,72.0,72.02,25100.0,68.5915,68.6105,68.5534,68.5724,25100.0
2024-02-21 12:30:00,72.01,72.01,71.89,71.89,9518.0,68.5629,68.5629,68.4487,68.4487,9518.0
2024-02-21 12:35:00,71.92,71.95,71.89,71.9,4571.0,68.4772,68.5058,68.4487,68.4582,4571.0
2024-02-21 12:40:00,71.9,71.92,71.82,71.83,6420.0,68.4582,68.4772,68.382,68.3915,6420.0
2024-02-21 12:45:00,71.84,71.91,71.83,71.91,4663.0,68.4011,68.4677,68.3915,68.4677,4663.0
2024-02-21 12:50:00,71.9,71.95,71.87,71.94,3596.0,68.4582,68.5058,68.4296,68.4963,3596.0
2024-02-21 12:55:00,71.94,71.99,71.9,71.97,17312.0,68.4963,68.5439,68.4582,68.5248,17312.0
2024-02-21 13:00:00,71.97,71.97,71.74,71.74,11780.0,68.5248,68.5248,68.3059,68.3059,11780.0
2024-02-21 13:05:00,71.73,71.87,71.72,71.83,8887.0,68.2963,68.4296,68.2868,68.3915,8887.0
2024-02-21 13:10:00,71.81,71.86,71.81,71.83,6893.0,68.3725,68.4201,68.3725,68.3915,6893.0
2024-02-21 13:15:00,71.84,71.86,71.8,71.85,13061.0,68.4011,68.4201,68.363,68.4106,13061.0
2024-02-21 13:20:00,71.86,71.92,71.84,71.92,6997.0,68.4201,68.4772,68.4011,68.4772,6997.0
2024-02-21 13:25:00,71.94,71.94,71.9,71.92,10761.0,68.4963,68.4963,68.4582,68.4772,10761.0
2024-02-21 13:30:00,71.94,71.95,71.86,71.88,7843.0,68.4963,68.5058,68.4201,68.4392,7843.0
2024-02-21 13:35:00,71.87,71.88,71.8,71.85,6482.0,68.4296,68.4392,68.363,68.4106,6482.0
2024-02-21 13:40:00,71.84,71.84,71.75,71.76,7466.0,68.4011,68.4011,68.3154,68.3249,7466.0
2024-02-21 13:45:00,71.76,71.89,71.76,71.88,10020.0,68.3249,68.4487,68.3249,68.4392,10020.0
2024-02-21 13:50:00,71.86,71.89,71.83,71.85,15037.0,68.4201,68.4487,68.3915,68.4106,15037.0
2024-02-21 13:55:00,71.87,71.92,71.85,71.92,7001.0,68.4296,68.4772,68.4106,68.4772,7001.0
2024-02-21 14:00:00,71.94,71.98,71.85,71.92,12263.0,68.4963,68.5344,68.4106,68.4772,12263.0
2024-02-21 14:05:00,71.91,71.95,71.88,71.9,7951.0,68.4677,68.5058,68.4392,68.4582,7951.0
2024-02-21 14:10:00,71.89,71.9,71.83,71.83,16550.0,68.4487,68.4582,68.3915,68.3915,16550.0
2024-02-21 14:15:00,71.82,71.85,71.73,71.73,22573.0,68.382,68.4106,68.2963,68.2963,22573.0
2024-02-21 14:20:00,71.72,71.73,71.62,71.68,7621.0,68.2868,68.2963,68.1916,68.2487,7621.0
2024-02-21 14:25:00,71.65,71.79,71.65,71.76,8861.0,68.2202,68.3535,68.2202,68.3249,8861.0
2024-02-21 14:30:00,71.76,71.78,71.75,71.75,6744.0,68.3249,68.3439,68.3154,68.3154,6744.0
2024-02-21 14:35:00,71.75,71.84,71.73,71.76,25617.0,68.3154,68.4011,68.2963,68.3249,25617.0
2024-02-21 14:40:00,71.76,71.8,71.73,71.78,9946.0,68.3249,68.363,68.2963,68.3439,9946.0
2024-02-21 14:45:00,71.8,71.84,71.76,71.78,14685.0,68.363,68.4011,68.3249,68.3439,14685.0
2024-02-21 14:50:00,71.78,71.78,71.73,71.75,10567.0,68.3439,68.3439,68.2963,68.3154,10567.0
2024-02-21 14:55:00,71.75,71.8,71.74,71.78,9711.0,68.3154,68.363,68.3059,68.3439,9711.0
2024-02-21 15:00:00,71.78,71.81,71.69,71.7,12294.0,68.3439,68.3725,68.2582,68.2678,12294.0
2024-02-21 15:05:00,71.71,71.74,71.66,71.69,8881.0,68.2773,68.3059,68.2297,68.2582,8881.0
2024-02-21 15:10:00,71.69,71.73,71.65,71.66,9785.0,68.2582,68.2963,68.2202,68.2297,9785.0
2024-02-21 15:15:00,71.64,71.64,71.57,71.59,10045.0,68.2106,68.2106,68.144,68.163,10045.0
2024-02-21 15:20:00,71.59,71.61,71.53,71.59,11604.0,68.163,68.1821,68.1059,68.163,11604.0
2024-02-21 15:25:00,71.59,71.67,71.58,71.63,10704.0,68.163,68.2392,68.1535,68.2011,10704.0
2024-02-21 15:30:00,71.65,71.72,71.62,71.67,13336.0,68.2202,68.2868,68.1916,68.2392,13336.0
2024-02-21 15:35:00,71.67,71.85,71.67,71.78,28369.0,68.2392,68.4106,68.2392,68.3439,28369.0
2024-02-21 15:40:00,71.79,71.81,71.74,71.81,22598.0,68.3535,68.3725,68.3059,68.3725,22598.0
2024-02-21 15:45:00,71.8,71.83,71.69,71.76,24247.0,68.363,68.3915,68.2582,68.3249,24247.0
2024-02-21 15:50:00,71.77,72.02,71.75,71.94,94465.0,68.3344,68.5724,68.3154,68.4963,94465.0
2024-02-21 15:55:00,71.93,71.99,71.9,71.96,171185.0,68.4868,68.5439,68.4582,68.5153,171185.0
2024-02-22 09:30:00,71.35,71.38,71.14,71.27,41090.0,67.9345,67.9631,67.7346,67.8584,41090.0
2024-02-22 09:35:00,71.22,71.28,71.07,71.11,9403.0,67.8107,67.8679,67.6679,67.706,9403.0
2024-02-22 09:40:00,71.06,71.15,70.9,71.03,7202.0,67.6584,67.7441,67.5061,67.6298,7202.0
2024-02-22 09:45:00,71.09,71.23,70.93,71.1,9555.0,67.687,67.8203,67.5346,67.6965,9555.0
2024-02-22 09:50:00,71.04,71.2,71.04,71.17,13324.0,67.6394,67.7917,67.6394,67.7631,13324.0
2024-02-22 09:55:00,71.16,71.32,71.1,71.1,25301.0,67.7536,67.906,67.6965,67.6965,25301.0
2024-02-22 10:00:00,71.1,71.23,70.91,71.05,15091.0,67.6965,67.8203,67.5156,67.6489,15091.0
2024-02-22 10:05:00,71.07,71.11,70.88,70.88,15707.0,67.6679,67.706,67.487,67.487,15707.0
2024-02-22 10:10:00,70.85,70.92,70.74,70.86,7563.0,67.4585,67.5251,67.3537,67.468,7563.0
2024-02-22 10:15:00,70.87,70.95,70.77,70.8,6423.0,67.4775,67.5537,67.3823,67.4109,6423.0
2024-02-22 10:20:00,70.79,70.85,70.77,70.82,10490.0,67.4013,67.4585,67.3823,67.4299,10490.0
2024-02-22 10:25:00,70.81,70.89,70.71,70.78,7788.0,67.4204,67.4965,67.3252,67.3918,7788.0
2024-02-22 10:30:00,70.81,70.87,70.73,70.87,5046.0,67.4204,67.4775,67.3442,67.4775,5046.0
2024-02-22 10:35:00,70.9,70.97,70.88,70.95,10053.0,67.5061,67.5727,67.487,67.5537,10053.0
2024-02-22 10:40:00,70.94,71.07,70.94,71.03,5378.0,67.5441,67.6679,67.5441,67.6298,5378.0
2024-02-22 10:45:00,71.03,71.12,71.03,71.12,6310.0,67.6298,67.7155,67.6298,67.7155,6310.0
2024-02-22 10:50:00,71.12,71.15,71.02,71.15,14947.0,67.7155,67.7441,67.6203,67.7441,14947.0
2024-02-22 10:55:00,71.14,71.25,71.11,71.22,12029.0,67.7346,67.8393,67.706,67.8107,12029.0
2024-02-22 11:00:00,71.26,71.26,71.07,71.08,9558.0,67.8488,67.8488,67.6679,67.6774,9558.0
2024-02-22 11:05:00,71.07,71.08,70.92,71.04,6616.0,67.6679,67.6774,67.5251,67.6394,6616.0
2024-02-22 11:10:00,71.04,71.13,71.03,71.11,8051.0,67.6394,67.7251,67.6298,67.706,8051.0
2024-02-22 11:15:00,71.1,71.24,71.09,71.23,6731.0,67.6965,67.8298,67.687,67.8203,6731.0
2024-02-22 11:20:00,71.2,71.23,71.17,71.18,10777.0,67.7917,67.8203,67.7631,67.7727,10777.0
2024-02-22 11:25:00,71.17,71.37,71.17,71.37,12759.0,67.7631,67.9536,67.7631,67.9536,12759.0
2024-02-22 11:30:00,71.37,71.4,71.31,71.37,7484.0,67.9536,67.9821,67.8964,67.9536,7484.0
2024-02-22 11:35:00,71.35,71.35,71.28,71.31,6364.0,67.9345,67.9345,67.8679,67.8964,6364.0
2024-02-22 11:40:00,71.3,71.37,71.3,71.35,9550.0,67.8869,67.9536,67.8869,67.9345,9550.0
2024-02-22 11:45:00,71.35,71.35,71.24,71.24,9268.0,67.9345,67.9345,67.8298,67.8298,9268.0
2024-02-22 11:50:00,71.27,71.4,71.27,71.35,5363.0,67.8584,67.9821,67.8584,67.9345,5363.0
2024-02-22 11:55:00,71.34,71.38,71.32,71.38,7232.0,67.925,67.9631,67.906,67.9631,7232.0
2024-02-22 12:00:00,71.37,71.48,71.36,71.45,6576.0,67.9536,68.0583,67.944,68.0297,6576.0
2024-02-22 12:05:00,71.41,71.46,71.41,71.44,7129.0,67.9917,68.0393,67.9917,68.0202,7129.0
2024-02-22 12:10:00,71.43,71.47,71.39,71.45,10166.0,68.0107,68.0488,67.9726,68.0297,10166.0
2024-02-22 12:15:00,71.46,71.59,71.44,71.58,8466.0,68.0393,68.163,68.0202,68.1535,8466.0
2024-02-22 12:20:00,71.57,71.63,71.54,71.57,50898.0,68.144,68.2011,68.1154,68.144,50898.0
2024-02-22 12:25:00,71.58,71.6,71.47,71.48,8368.0,68.1535,68.1726,68.0488,68.0583,8368.0
2024-02-22 12:30:00,71.47,71.5,71.42,71.5,5397.0,68.0488,68.0773,68.0012,68.0773,5397.0
2024-02-22 12:35:00,71.51,71.51,71.48,71.48,8559.0,68.0869,68.0869,68.0583,68.0583,8559.0
2024-02-22 12:40:00,71.45,71.49,71.43,71.45,13436.0,68.0297,68.0678,68.0107,68.0297,13436.0
2024-02-22 12:45:00,71.45,71.51,71.44,71.51,6157.0,68.0297,68.0869,68.0202,68.0869,6157.0
2024-02-22 12:50:00,71.5,71.51,71.41,71.44,11364.0,68.0773,68.0869,67.9917,68.0202,11364.0
2024-02-22 12:55:00,71.45,71.52,71.44,71.48,7942.0,68.0297,68.0964,68.0202,68.0583,7942.0
2024-02-22 13:00:00,71.47,71.5,71.44,71.47,7359.0,68.0488,68.0773,68.0202,68.0488,7359.0
2024-02-22 13:05:00,71.44,71.45,71.39,71.43,4953.0,68.0202,68.0297,67.9726,68.0107,4953.0
2024-02-22 13:10:00,71.42,71.43,71.32,71.32,15448.0,68.0012,68.0107,67.906,67.906,15448.0
2024-02-22 13:15:00,71.34,71.5,71.33,71.5,6118.0,67.925,68.0773,67.9155,68.0773,6118.0
2024-02-22 13:20:00,71.55,71.56,71.5,71.56,4911.0,68.1249,68.1345,68.0773,68.1345,4911.0
2024-02-22 13:25:00,71.56,71.64,71.54,71.63,6277.0,68.1345,68.2106,68.1154,68.2011,6277.0
2024-02-22 13:30:00,71.64,71.65,71.61,71.64,9569.0,68.2106,68.2202,68.1821,68.2106,9569.0
2024-02-22 13:35:00,71.65,71.71,71.64,71.71,7070.0,68.2202,68.2773,68.2106,68.2773,7070.0
2024-02-22 13:40:00,71.7,71.74,71.65,71.67,8078.0,68.2678,68.3059,68.2202,68.2392,8078.0
2024-02-22 13:45:00,71.66,71.72,71.64,71.72,15142.0,68.2297,68.2868,68.2106,68.2868,15142.0
2024-02-22 13:50:00,71.73,71.73,71.62,71.67,13626.0,68.2963,68.2963,68.1916,68.2392,13626.0
2024-02-22 13:55:00,71.66,71.66,71.54,71.59,8727.0,68.2297,68.2297,68.1154,68.163,8727.0
2024-02-22 14:00:00,71.61,71.69,71.6,71.66,4789.0,68.1821,68.2582,68.1726,68.2297,4789.0
2024-02-22 14:05:00,71.66,71.7,71.65,71.66,9473.0,68.2297,68.2678,68.2202,68.2297,9473.0
2024-02-22 14:10:00,71.66,71.68,71.6,71.66,9827.0,68.2297,68.2487,68.1726,68.2297,9827.0
2024-02-22 14:15:00,71.65,71.67,71.61,71.65,9075.0,68.2202,68.2392,68.1821,68.2202,9075.0
2024-02-22 14:20:00,71.65,71.69,71.62,71.67,8023.0,68.2202,68.2582,68.1916,68.2392,8023.0
2024-02-22 14:25:00,71.68,71.7,71.61,71.62,11364.0,68.2487,68.2678,68.1821,68.1916,11364.0
2024-02-22 14:30:00,71.62,71.64,71.5,71.54,6198.0,68.1916,68.2106,68.0773,68.1154,6198.0
2024-02-22 14:35:00,71.53,71.56,71.46,71.55,8069.0,68.1059,68.1345,68.0393,68.1249,8069.0
2024-02-22 14:40:00,71.55,71.58,71.48,71.48,8408.0,68.1249,68.1535,68.0583,68.0583,8408.0
2024-02-22 14:45:00,71.51,71.51,71.4,71.41,2934.0,68.0869,68.0869,67.9821,67.9917,2934.0
2024-02-22 14:50:00,71.41,71.44,71.4,71.43,9643.0,67.9917,68.0202,67.9821,68.0107,9643.0
2024-02-22 14:55:00,71.45,71.48,71.38,71.39,9350.0,68.0297,68.0583,67.9631,67.9726,9350.0
2024-02-22 15:00:00,71.39,71.58,71.39,71.54,12125.0,67.9726,68.1535,67.9726,68.1154,12125.0
2024-02-22 15:05:00,71.55,71.56,71.46,71.48,8008.0,68.1249,68.1345,68.0393,68.0583,8008.0
2024-02-22 15:10:00,71.5,71.5,71.44,71.48,8433.0,68.0773,68.0773,68.0202,68.0583,8433.0
2024-02-22 15:15:00,71.49,71.52,71.46,71.48,9342.0,68.0678,68.0964,68.0393,68.0583,9342.0
2024-02-22 15:20:00,71.48,71.53,71.44,71.51,8808.0,68.0583,68.1059,68.0202,68.0869,8808.0
2024-02-22 15:25:00,71.5,71.56,71.48,71.54,11848.0,68.0773,68.1345,68.0583,68.1154,11848.0
2024-02-22 15:30:00,71.56,71.58,71.41,71.41,10782.0,68.1345,68.1535,67.9917,67.9917,10782.0
2024-02-22 15:35:00,71.41,71.56,71.4,71.56,14405.0,67.9917,68.1345,67.9821,68.1345,14405.0
2024-02-22 15:40:00,71.56,71.61,71.49,71.5,18029.0,68.1345,68.1821,68.0678,68.0773,18029.0
2024-02-22 15:45:00,71.5,71.5,71.4,71.44,40590.0,68.0773,68.0773,67.9821,68.0202,40590.0
2024-02-22 15:50:00,71.43,71.51,71.27,71.37,73851.0,68.0107,68.0869,67.8584,67.9536,73851.0
2024-02-22 15:55:00,71.38,71.53,71.3,71.34,201103.0,67.9631,68.1059,67.8869,67.925,201103.0
2024-02-23 09:30:00,71.4,71.54,71.13,71.28,32192.0,67.9821,68.1154,67.7251,67.8679,32192.0
2024-02-23 09:35:00,71.32,71.52,71.24,71.46,18567.0,67.906,68.0964,67.8298,68.0393,18567.0
2024-02-23 09:40:00,71.5,71.56,71.44,71.52,10025.0,68.0773,68.1345,68.0202,68.0964,10025.0
2024-02-23 09:45:00,71.5,71.69,71.5,71.66,27953.0,68.0773,68.2582,68.0773,68.2297,27953.0
2024-02-23 09:50:00,71.65,71.79,71.59,71.78,21073.0,68.2202,68.3535,68.163,68.3439,21073.0
2024-02-23 09:55:00,71.78,71.92,71.74,71.89,29299.0,68.3439,68.4772,68.3059,68.4487,29299.0
2024-02-23 10:00:00,71.92,71.97,71.74,71.91,10623.0,68.4772,68.5248,68.3059,68.4677,10623.0
2024-02-23 10:05:00,71.93,72.12,71.9,72.12,14559.0,68.4868,68.6677,68.4582,68.6677,14559.0
2024-02-23 10:10:00,72.13,72.13,71.97,71.98,7903.0,68.6772,68.6772,68.5248,68.5344,7903.0
2024-02-23 10:15:00,71.95,72.11,71.93,72.02,12122.0,68.5058,68.6581,68.4868,68.5724,12122.0
2024-02-23 10:20:00,72.05,72.24,72.02,72.21,8718.0,68.601,68.7819,68.5724,68.7534,8718.0
2024-02-23 10:25:00,72.2,72.25,72.13,72.14,10833.0,68.7438,68.7914,68.6772,68.6867,10833.0
2024-02-23 10:30:00,72.16,72.25,72.15,72.19,14461.0,68.7057,68.7914,68.6962,68.7343,14461.0
2024-02-23 10:35:00,72.19,72.26,72.11,72.11,9334.0,68.7343,68.801,68.6581,68.6581,9334.0
2024-02-23 10:40:00,72.11,72.32,72.11,72.27,9640.0,68.6581,68.8581,68.6581,68.8105,9640.0
2024-02-23 10:45:00,72.28,72.28,72.11,72.23,21733.0,68.82,68.82,68.6581,68.7724,21733.0
2024-02-23 10:50:00,72.24,72.24,72.07,72.12,13672.0,68.7819,68.7819,68.6201,68.6677,13672.0
2024-02-23 10:55:00,72.12,72.17,72.08,72.14,28351.0,68.6677,68.7153,68.6296,68.6867,28351.0
2024-02-23 11:00:00,72.14,72.2,72.05,72.09,17326.0,68.6867,68.7438,68.601,68.6391,17326.0
2024-02-23 11:05:00,72.1,72.14,72.0,72.08,17095.0,68.6486,68.6867,68.5534,68.6296,17095.0
2024-02-23 11:10:00,72.06,72.11,72.01,72.01,10272.0,68.6105,68.6581,68.5629,68.5629,10272.0
2024-02-23 11:15:00,72.0,72.01,71.93,72.01,10716.0,68.5534,68.5629,68.4868,68.5629,10716.0
2024-02-23 11:20:00,72.02,72.06,71.98,72.01,14043.0,68.5724,68.6105,68.5344,68.5629,14043.0
2024-02-23 11:25:00,72.0,72.01,71.93,71.99,10259.0,68.5534,68.5629,68.4868,68.5439,10259.0
2024-02-23 11:30:00,71.98,72.0,71.89,71.89,10537.0,68.5344,68.5534,68.4487,68.4487,10537.0
2024-02-23 11:35:00,71.91,71.96,71.9,71.96,10831.0,68.4677,68.5153,68.4582,68.5153,10831.0
2024-02-23 11:40:00,71.96,72.0,71.96,71.97,36130.0,68.5153,68.5534,68.5153,68.5248,36130.0
2024-02-23 11:45:00,71.96,72.05,71.93,72.04,69628.0,68.5153,68.601,68.4868,68.5915,69628.0
2024-02-23 11:50:00,72.03,72.05,71.94,72.01,45036.0,68.582,68.601,68.4963,68.5629,45036.0
2024-02-23 11:55:00,72.0,72.02,71.89,71.93,11768.0,68.5534,68.5724,68.4487,68.4868,11768.0
2024-02-23 12:00:00,71.93,71.93,71.84,71.87,5699.0,68.4868,68.4868,68.4011,68.4296,5699.0
2024-02-23 12:05:00,71.86,71.88,71.76,71.8,17958.0,68.4201,68.4392,68.3249,68.363,17958.0
2024-02-23 12:10:00,71.79,71.89,71.77,71.85,17232.0,68.3535,68.4487,68.3344,68.4106,17232.0
2024-02-23 12:15:00,71.86,71.9,71.82,71.89,22212.0,68.4201,68.4582,68.382,68.4487,22212.0
2024-02-23 12:20:00,71.88,71.9,71.81,71.87,19969.0,68.4392,68.4582,68.3725,68.4296,19969.0
2024-02-23 12:25:00,71.87,71.88,71.79,71.82,19243.0,68.4296,68.4392,68.3535,68.382,19243.0
2024-02-23 12:30:00,71.83,71.88,71.76,71.87,18404.0,68.3915,68.4392,68.3249,68.4296,18404.0
2024-02-23 12:35:00,71.87,71.9,71.76,71.76,19305.0,68.4296,68.4582,68.3249,68.3249,19305.0
2024-02-23 12:40:00,71.75,71.79,71.72,71.74,25533.0,68.3154,68.3535,68.2868,68.3059,25533.0
2024-02-23 12:45:00,71.73,71.84,71.71,71.81,27973.0,68.2963,68.4011,68.2773,68.3725,27973.0
2024-02-23 12:50:00,71.81,71.86,71.79,71.84,26921.0,68.3725,68.4201,68.3535,68.4011,26921.0
2024-02-23 12:55:00,71.85,71.85,71.76,71.77,12441.0,68.4106,68.4106,68.3249,68.3344,12441.0
2024-02-23 13:00:00,71.76,71.77,71.68,71.74,17093.0,68.3249,68.3344,68.2487,68.3059,17093.0
2024-02-23 13:05:00,71.74,71.78,71.7,71.72,21154.0,68.3059,68.3439,68.2678,68.2868,21154.0
2024-02-23 13:10:00,71.7,71.86,71.7,71.86,30514.0,68.2678,68.4201,68.2678,68.4201,30514.0
2024-02-23 13:15:00,71.84,71.87,71.82,71.87,27478.0,68.4011,68.4296,68.382,68.4296,27478.0
2024-02-23 13:20:00,71.86,71.94,71.86,71.92,21408.0,68.4201,68.4963,68.4201,68.4772,21408.0
2024-02-23 13:25:00,71.92,71.97,71.9,71.97,16718.0,68.4772,68.5248,68.4582,68.5248,16718.0
2024-02-23 13:30:00,71.97,71.97,71.85,71.86,16026.0,68.5248,68.5248,68.4106,68.4201,16026.0
2024-02-23 13:35:00,71.85,71.93,71.84,71.89,16193.0,68.4106,68.4868,68.4011,68.4487,16193.0
2024-02-23 13:40:00,71.9,71.92,71.85,71.9,32881.0,68.4582,68.4772,68.4106,68.4582,32881.0
2024-02-23 13:45:00,71.91,71.95,71.87,71.94,14959.0,68.4677,68.5058,68.4296,68.4963,14959.0
2024-02-23 13:50:00,71.94,71.98,71.9,71.94,32650.0,68.4963,68.5344,68.4582,68.4963,32650.0
2024-02-23 13:55:00,71.93,72.0,71.92,72.0,14701.0,68.4868,68.5534,68.4772,68.5534,14701.0
2024-02-23 14:00:00,71.99,72.07,71.97,72.01,95516.0,68.5439,68.6201,68.5248,68.5629,95516.0
2024-02-23 14:05:00,72.01,72.02,71.96,71.97,11072.0,68.5629,68.5724,68.5153,68.5248,11072.0
2024-02-23 14:10:00,71.97,72.02,71.92,72.02,19558.0,68.5248,68.5724,68.4772,68.5724,19558.0
2024-02-23 14:15:00,72.01,72.1,71.96,72.07,18606.0,68.5629,68.6486,68.5153,68.6201,18606.0
2024-02-23 14:20:00,72.07,72.07,72.02,72.02,13310.0,68.6201,68.6201,68.5724,68.5724,13310.0
2024-02-23 14:25:00,72.04,72.07,71.98,72.03,20212.0,68.5915,68.6201,68.5344,68.582,20212.0
2024-02-23 14:30:00,72.03,72.08,72.02,72.05,13690.0,68.582,68.6296,68.5724,68.601,13690.0
2024-02-23 14:35:00,72.05,72.05,71.95,71.97,11350.0,68.601,68.601,68.5058,68.5248,11350.0
2024-02-23 14:40:00,71.98,72.11,71.98,72.09,16119.0,68.5344,68.6581,68.5344,68.6391,16119.0
2024-02-23 14:45:00,72.1,72.16,72.1,72.16,12512.0,68.6486,68.7057,68.6486,68.7057,12512.0
2024-02-23 14:50:00,72.17,72.2,72.09,72.12,30554.0,68.7153,68.7438,68.6391,68.6677,30554.0
2024-02-23 14:55:00,72.13,72.19,72.13,72.16,12232.0,68.6772,68.7343,68.6772,68.7057,12232.0
2024-02-23 15:00:00,72.17,72.19,72.13,72.19,30974.0,68.7153,68.7343,68.6772,68.7343,30974.0
2024-02-23 15:05:00,72.18,72.24,72.16,72.18,12395.0,68.7248,68.7819,68.7057,68.7248,12395.0
2024-02-23 15:10:00,72.18,72.21,72.16,72.16,12444.0,68.7248,68.7534,68.7057,68.7057,12444.0
2024-02-23 15:15:00,72.17,72.18,72.13,72.17,14220.0,68.7153,68.7248,68.6772,68.7153,14220.0
2024-02-23 15:20:00,72.17,72.2,72.09,72.18,23298.0,68.7153,68.7438,68.6391,68.7248,23298.0
2024-02-23 15:25:00,72.19,72.29,72.19,72.22,21068.0,68.7343,68.8295,68.7343,68.7629,21068.0
2024-02-23 15:30:00,72.22,72.24,72.16,72.19,20857.0,68.7629,68.7819,68.7057,68.7343,20857.0
2024-02-23 15:35:00,72.19,72.26,72.18,72.22,37884.0,68.7343,68.801,68.7248,68.7629,37884.0
2024-02-23 15:40:00,72.23,72.23,72.09,72.11,32376.0,68.7724,68.7724,68.6391,68.6581,32376.0
2024-02-23 15:45:00,72.12,72.18,72.06,72.17,44487.0,68.6677,68.7248,68.6105,68.7153,44487.0
2024-02-23 15:50:00,72.18,72.2,72.01,72.07,111875.0,68.7248,68.7438,68.5629,68.6201,111875.0
2024-02-23 15:55:00,72.08,72.08,71.95,71.95,317180.0,68.6296,68.6296,68.5058,68.5058,317180.0
2024-02-26 09:30:00,71.52,71.73,71.25,71.67,27496.0,68.0964,68.2963,67.8393,68.2392,27496.0
2024-02-26 09:35:00,71.6,71.61,71.22,71.38,6782.0,68.1726,68.1821,67.8107,67.9631,6782.0
2024-02-26 09:40:00,71.28,71.42,71.23,71.41,3425.0,67.8679,68.0012,67.8203,67.9917,3425.0
2024-02-26 09:45:00,71.38,71.4,71.24,71.27,19920.0,67.9631,67.9821,67.8298,67.8584,19920.0
2024-02-26 09:50:00,71.28,71.4,71.24,71.36,22554.0,67.8679,67.9821,67.8298,67.944,22554.0
2024-02-26 09:55:00,71.37,71.46,71.36,71.43,8894.0,67.9536,68.0393,67.944,68.0107,8894.0
2024-02-26 10:00:00,71.46,71.51,71.32,71.32,22762.0,68.0393,68.0869,67.906,67.906,22762.0
2024-02-26 10:05:00,71.32,71.32,71.14,71.24,11287.0,67.906,67.906,67.7346,67.8298,11287.0
2024-02-26 10:10:00,71.26,71.28,71.04,71.08,10987.0,67.8488,67.8679,67.6394,67.6774,10987.0
2024-02-26 10:15:00,71.06,71.07,70.92,70.95,11381.0,67.6584,67.6679,67.5251,67.5537,11381.0
2024-02-26 10:20:00,70.95,70.98,70.82,70.86,14965.0,67.5537,67.5822,67.4299,67.468,14965.0
2024-02-26 10:25:00,70.82,70.95,70.79,70.92,4859.0,67.4299,67.5537,67.4013,67.5251,4859.0
2024-02-26 10:30:00,70.93,71.02,70.88,70.98,12560.0,67.5346,67.6203,67.487,67.5822,12560.0
2024-02-26 10:35:00,70.97,71.11,70.95,71.08,8817.0,67.5727,67.706,67.5537,67.6774,8817.0
2024-02-26 10:40:00,71.08,71.12,70.99,71.03,6607.0,67.6774,67.7155,67.5918,67.6298,6607.0
2024-02-26 10:45:00,71.03,71.04,70.97,71.0,8145.0,67.6298,67.6394,67.5727,67.6013,8145.0
2024-02-26 10:50:00,71.01,71.01,70.92,70.92,6552.0,67.6108,67.6108,67.5251,67.5251,6552.0
2024-02-26 10:55:00,70.91,70.99,70.88,70.9,9776.0,67.5156,67.5918,67.487,67.5061,9776.0
2024-02-26 11:00:00,70.91,70.91,70.81,70.82,14100.0,67.5156,67.5156,67.4204,67.4299,14100.0
2024-02-26 11:05:00,70.83,70.88,70.81,70.85,5238.0,67.4394,67.487,67.4204,67.4585,5238.0
2024-02-26 11:10:00,70.84,70.85,70.8,70.82,8005.0,67.4489,67.4585,67.4109,67.4299,8005.0
2024-02-26 11:15:00,70.81,70.81,70.74,70.81,11678.0,67.4204,67.4204,67.3537,67.4204,11678.0
2024-02-26 11:20:00,70.79,70.88,70.78,70.87,13734.0,67.4013,67.487,67.3918,67.4775,13734.0
2024-02-26 11:25:00,70.88,70.9,70.84,70.86,25137.0,67.487,67.5061,67.4489,67.468,25137.0
2024-02-26 11:30:00,70.86,70.91,70.86,70.88,25213.0,67.468,67.5156,67.468,67.487,25213.0
2024-02-26 11:35:00,70.88,70.88,70.75,70.79,16595.0,67.487,67.487,67.3632,67.4013,16595.0
2024-02-26 11:40:00,70.78,70.79,70.71,70.78,9576.0,67.3918,67.4013,67.3252,67.3918,9576.0
2024-02-26 11:45:00,70.76,70.83,70.75,70.81,6563.0,67.3728,67.4394,67.3632,67.4204,6563.0
2024-02-26 11:50:00,70.84,70.95,70.81,70.95,21500.0,67.4489,67.5537,67.4204,67.5537,21500.0
2024-02-26 11:55:00,70.96,70.98,70.92,70.92,10469.0,67.5632,67.5822,67.5251,67.5251,10469.0
2024-02-26 12:00:00,70.93,70.94,70.86,70.91,11339.0,67.5346,67.5441,67.468,67.5156,11339.0
2024-02-26 12:05:00,70.92,70.96,70.92,70.93,8838.0,67.5251,67.5632,67.5251,67.5346,8838.0
2024-02-26 12:10:00,70.93,70.95,70.9,70.9,6653.0,67.5346,67.5537,67.5061,67.5061,6653.0
2024-02-26 12:15:00,70.91,70.97,70.89,70.9,14014.0,67.5156,67.5727,67.4965,67.5061,14014.0
2024-02-26 12:20:00,70.89,70.96,70.86,70.86,13556.0,67.4965,67.5632,67.468,67.468,13556.0
2024-02-26 12:25:00,70.88,70.93,70.86,70.89,7702.0,67.487,67.5346,67.468,67.4965,7702.0
2024-02-26 12:30:00,70.88,70.89,70.82,70.85,17391.0,67.487,67.4965,67.4299,67.4585,17391.0
2024-02-26 12:35:00,70.85,70.87,70.82,70.82,7359.0,67.4585,67.4775,67.4299,67.4299,7359.0
2024-02-26 12:40:00,70.81,70.89,70.8,70.86,6449.0,67.4204,67.4965,67.4109,67.468,6449.0
2024-02-26 12:45:00,70.86,70.92,70.82,70.92,7706.0,67.468,67.5251,67.4299,67.5251,7706.0
2024-02-26 12:50:00,70.91,70.95,70.89,70.94,6145.0,67.5156,67.5537,67.4965,67.5441,6145.0
2024-02-26 12:55:00,70.95,70.97,70.92,70.95,10014.0,67.5537,67.5727,67.5251,67.5537,10014.0
2024-02-26 13:00:00,70.96,71.06,70.96,71.0,18311.0,67.5632,67.6584,67.5632,67.6013,18311.0
2024-02-26 13:05:00,70.98,71.05,70.97,71.03,7312.0,67.5822,67.6489,67.5727,67.6298,7312.0
2024-02-26 13:10:00,71.02,71.08,71.0,71.08,6674.0,67.6203,67.6774,67.6013,67.6774,6674.0
2024-02-26 13:15:00,71.07,71.1,71.0,71.01,13413.0,67.6679,67.6965,67.6013,67.6108,13413.0
2024-02-26 13:20:00,71.01,71.04,70.97,70.97,8017.0,67.6108,67.6394,67.5727,67.5727,8017.0
2024-02-26 13:25:00,70.96,70.96,70.88,70.95,6456.0,67.5632,67.5632,67.487,67.5537,6456.0
2024-02-26 13:30:00,70.93,70.95,70.83,70.84,10940.0,67.5346,67.5537,67.4394,67.4489,10940.0
2024-02-26 13:35:00,70.84,70.86,70.76,70.85,6347.0,67.4489,67.468,67.3728,67.4585,6347.0
2024-02-26 13:40:00,70.85,70.93,70.85,70.89,8953.0,67.4585,67.5346,67.4585,67.4965,8953.0
2024-02-26 13:45:00,70.88,70.96,70.7,70.7,17708.0,67.487,67.5632,67.3156,67.3156,17708.0
2024-02-26 13:50:00,70.71,70.81,70.7,70.78,9430.0,67.3252,67.4204,67.3156,67.3918,9430.0
2024-02-26 13:55:00,70.78,70.8,70.73,70.75,5264.0,67.3918,67.4109,67.3442,67.3632,5264.0
2024-02-26 14:00:00,70.74,70.79,70.72,70.72,8969.0,67.3537,67.4013,67.3347,67.3347,8969.0
2024-02-26 14:05:00,70.72,70.77,70.69,70.7,9150.0,67.3347,67.3823,67.3061,67.3156,9150.0
2024-02-26 14:10:00,70.71,70.72,70.66,70.66,11772.0,67.3252,67.3347,67.2776,67.2776,11772.0
2024-02-26 14:15:00,70.67,70.67,70.6,70.65,12094.0,67.2871,67.2871,67.2204,67.268,12094.0
2024-02-26 14:20:00,70.66,70.7,70.63,70.65,9212.0,67.2776,67.3156,67.249,67.268,9212.0
2024-02-26 14:25:00,70.65,70.7,70.63,70.7,9992.0,67.268,67.3156,67.249,67.3156,9992.0
2024-02-26 14:30:00,70.71,70.76,70.71,70.74,12348.0,67.3252,67.3728,67.3252,67.3537,12348.0
2024-02-26 14:35:00,70.74,70.78,70.7,70.73,9194.0,67.3537,67.3918,67.3156,67.3442,9194.0
2024-02-26 14:40:00,70.73,70.75,70.71,70.75,7725.0,67.3442,67.3632,67.3252,67.3632,7725.0
2024-02-26 14:45:00,70.73,70.77,70.7,70.71,13993.0,67.3442,67.3823,67.3156,67.3252,13993.0
2024-02-26 14:50:00,70.71,70.86,70.71,70.83,18122.0,67.3252,67.468,67.3252,67.4394,18122.0
2024-02-26 14:55:00,70.82,70.88,70.82,70.82,11296.0,67.4299,67.487,67.4299,67.4299,11296.0
2024-02-26 15:00:00,70.82,70.91,70.81,70.86,22303.0,67.4299,67.5156,67.4204,67.468,22303.0
2024-02-26 15:05:00,70.87,70.89,70.81,70.88,16792.0,67.4775,67.4965,67.4204,67.487,16792.0
2024-02-26 15:10:00,70.87,71.0,70.86,70.95,19629.0,67.4775,67.6013,67.468,67.5537,19629.0
2024-02-26 15:15:00,70.95,71.01,70.89,70.89,21555.0,67.5537,67.6108,67.4965,67.4965,21555.0
2024-02-26 15:20:00,70.9,70.93,70.89,70.9,22930.0,67.5061,67.5346,67.4965,67.5061,22930.0
2024-02-26 15:25:00,70.9,70.97,70.88,70.94,20250.0,67.5061,67.5727,67.487,67.5441,20250.0
2024-02-26 15:30:00,70.94,70.95,70.85,70.9,30147.0,67.5441,67.5537,67.4585,67.5061,30147.0
2024-02-26 15:35:00,70.91,70.98,70.89,70.95,31100.0,67.5156,67.5822,67.4965,67.5537,31100.0
2024-02-26 15:40:00,70.96,70.97,70.85,70.9,44034.0,67.5632,67.5727,67.4585,67.5061,44034.0
2024-02-26 15:45:00,70.9,70.99,70.88,70.97,40852.0,67.5061,67.5918,67.487,67.5727,40852.0
2024-02-26 15:50:00,70.96,70.99,70.8,70.91,105342.0,67.5632,67.5918,67.4109,67.5156,105342.0
2024-02-26 15:55:00,70.9,70.95,70.84,70.87,308239.0,67.5061,67.5537,67.4489,67.4775,308239.0
2024-02-27 09:30:00,71.53,71.53,70.31,70.67,33741.0,68.1059,68.1059,66.9443,67.2871,33741.0
2024-02-27 09:35:00,70.59,71.38,70.51,71.31,17272.0,67.2109,67.9631,67.1347,67.8964,17272.0
2024-02-27 09:40:00,71.21,71.41,71.13,71.17,7356.0,67.8012,67.9917,67.7251,67.7631,7356.0
2024-02-27 09:45:00,71.28,71.46,71.03,71.03,34755.0,67.8679,68.0393,67.6298,67.6298,34755.0
2024-02-27 09:50:00,71.05,71.09,70.9,71.06,32686.0,67.6489,67.687,67.5061,67.6584,32686.0
2024-02-27 09:55:00,71.06,71.32,71.02,71.31,10337.0,67.6584,67.906,67.6203,67.8964,10337.0
2024-02-27 10:00:00,71.31,71.32,71.1,71.14,26502.0,67.8964,67.906,67.6965,67.7346,26502.0
2024-02-27 10:05:00,71.16,71.36,71.04,71.21,22946.0,67.7536,67.944,67.6394,67.8012,22946.0
2024-02-27 10:10:00,71.17,71.5,71.13,71.46,22318.0,67.7631,68.0773,67.7251,68.0393,22318.0
2024-02-27 10:15:00,71.46,71.58,71.2,71.2,26523.0,68.0393,68.1535,67.7917,67.7917,26523.0
2024-02-27 10:20:00,71.24,71.24,70.92,70.93,12683.0,67.8298,67.8298,67.5251,67.5346,12683.0
2024-02-27 10:25:00,70.92,71.19,70.92,71.16,13510.0,67.5251,67.7822,67.5251,67.7536,13510.0
2024-02-27 10:30:00,71.19,71.27,71.01,71.03,10893.0,67.7822,67.8584,67.6108,67.6298,10893.0
2024-02-27 10:35:00,71.03,71.24,71.03,71.19,16313.0,67.6298,67.8298,67.6298,67.7822,16313.0
2024-02-27 10:40:00,71.19,71.19,70.87,70.89,18840.0,67.7822,67.7822,67.4775,67.4965,18840.0
2024-02-27 10:45:00,70.84,70.9,70.72,70.79,14357.0,67.4489,67.5061,67.3347,67.4013,14357.0
2024-02-27 10:50:00,70.78,70.94,70.76,70.9,13997.0,67.3918,67.5441,67.3728,67.5061,13997.0
2024-02-27 10:55:00,70.92,70.95,70.76,70.8,12140.0,67.5251,67.5537,67.3728,67.4109,12140.0
2024-02-27 11:00:00,70.77,70.82,70.68,70.75,13017.0,67.3823,67.4299,67.2966,67.3632,13017.0
2024-02-27 11:05:00,70.75,70.83,70.72,70.83,9006.0,67.3632,67.4394,67.3347,67.4394,9006.0
2024-02-27 11:10:00,70.84,70.94,70.8,70.94,12977.0,67.4489,67.5441,67.4109,67.5441,12977.0
2024-02-27 11:15:00,70.97,71.06,70.9,70.9,9943.0,67.5727,67.6584,67.5061,67.5061,9943.0
2024-02-27 11:20:00,70.89,71.04,70.86,71.01,14948.0,67.4965,67.6394,67.468,67.6108,14948.0
2024-02-27 11:25:00,71.01,71.07,71.0,71.03,9384.0,67.6108,67.6679,67.6013,67.6298,9384.0
2024-02-27 11:30:00,71.02,71.03,70.92,71.03,12707.0,67.6203,67.6298,67.5251,67.6298,12707.0
2024-02-27 11:35:00,71.02,71.06,70.99,71.06,15893.0,67.6203,67.6584,67.5918,67.6584,15893.0
2024-02-27 11:40:00,71.06,71.06,70.96,70.99,10499.0,67.6584,67.6584,67.5632,67.5918,10499.0
2024-02-27 11:45:00,70.99,71.03,70.87,70.89,17800.0,67.5918,67.6298,67.4775,67.4965,17800.0
2024-02-27 11:50:00,70.9,70.93,70.85,70.87,11730.0,67.5061,67.5346,67.4585,67.4775,11730.0
2024-02-27 11:55:00,70.88,70.91,70.84,70.9,11232.0,67.487,67.5156,67.4489,67.5061,11232.0
2024-02-27 12:00:00,70.89,71.0,70.85,71.0,11632.0,67.4965,67.6013,67.4585,67.6013,11632.0
2024-02-27 12:05:00,70.99,71.01,70.94,70.95,8458.0,67.5918,67.6108,67.5441,67.5537,8458.0
2024-02-27 12:10:00,70.92,70.92,70.8,70.8,10083.0,67.5251,67.5251,67.4109,67.4109,10083.0
2024-02-27 12:15:00,70.8,70.8,70.72,70.76,6963.0,67.4109,67.4109,67.3347,67.3728,6963.0
2024-02-27 12:20:00,70.74,70.78,70.68,70.73,20441.0,67.3537,67.3918,67.2966,67.3442,20441.0
2024-02-27 12:25:00,70.72,70.72,70.6,70.61,7410.0,67.3347,67.3347,67.2204,67.2299,7410.0
2024-02-27 12:30:00,70.61,70.64,70.53,70.57,13309.0,67.2299,67.2585,67.1538,67.1919,13309.0
2024-02-27 12:35:00,70.56,70.68,70.53,70.62,14130.0,67.1823,67.2966,67.1538,67.2395,14130.0
2024-02-27 12:40:00,70.6,70.61,70.5,70.55,9594.0,67.2204,67.2299,67.1252,67.1728,9594.0
2024-02-27 12:45:00,70.54,70.6,70.52,70.54,14582.0,67.1633,67.2204,67.1443,67.1633,14582.0
2024-02-27 12:50:00,70.54,70.72,70.54,70.72,12628.0,67.1633,67.3347,67.1633,67.3347,12628.0
2024-02-27 12:55:00,70.73,70.86,70.73,70.74,17424.0,67.3442,67.468,67.3442,67.3537,17424.0
2024-02-27 13:00:00,70.73,70.75,70.64,70.74,8013.0,67.3442,67.3632,67.2585,67.3537,8013.0
2024-02-27 13:05:00,70.76,70.91,70.73,70.91,7175.0,67.3728,67.5156,67.3442,67.5156,7175.0
2024-02-27 13:10:00,70.92,71.05,70.92,71.02,9248.0,67.5251,67.6489,67.5251,67.6203,9248.0
2024-02-27 13:15:00,70.99,71.02,70.95,71.0,5703.0,67.5918,67.6203,67.5537,67.6013,5703.0
2024-02-27 13:20:00,71.0,71.07,70.92,71.07,12034.0,67.6013,67.6679,67.5251,67.6679,12034.0
2024-02-27 13:25:00,71.07,71.12,70.97,70.98,6693.0,67.6679,67.7155,67.5727,67.5822,6693.0
2024-02-27 13:30:00,70.98,70.98,70.89,70.9,6851.0,67.5822,67.5822,67.4965,67.5061,6851.0
2024-02-27 13:35:00,70.9,70.97,70.9,70.94,9592.0,67.5061,67.5727,67.5061,67.5441,9592.0
2024-02-27 13:40:00,70.94,70.98,70.94,70.94,5383.0,67.5441,67.5822,67.5441,67.5441,5383.0
2024-02-27 13:45:00,70.94,70.96,70.91,70.92,12523.0,67.5441,67.5632,67.5156,67.5251,12523.0
2024-02-27 13:50:00,70.92,70.97,70.84,70.96,15127.0,67.5251,67.5727,67.4489,67.5632,15127.0
2024-02-27 13:55:00,70.95,70.99,70.88,70.88,11209.0,67.5537,67.5918,67.487,67.487,11209.0
2024-02-27 14:00:00,70.89,70.89,70.81,70.84,32744.0,67.4965,67.4965,67.4204,67.4489,32744.0
2024-02-27 14:05:00,70.83,70.83,70.75,70.83,13078.0,67.4394,67.4394,67.3632,67.4394,13078.0
2024-02-27 14:10:00,70.83,70.83,70.73,70.73,8197.0,67.4394,67.4394,67.3442,67.3442,8197.0
2024-02-27 14:15:00,70.73,70.78,70.72,70.75,10594.0,67.3442,67.3918,67.3347,67.3632,10594.0
2024-02-27 14:20:00,70.75,70.75,70.64,70.68,12205.0,67.3632,67.3632,67.2585,67.2966,12205.0
2024-02-27 14:25:00,70.67,70.68,70.63,70.64,8734.0,67.2871,67.2966,67.249,67.2585,8734.0
2024-02-27 14:30:00,70.63,70.63,70.51,70.54,16566.0,67.249,67.249,67.1347,67.1633,16566.0
2024-02-27 14:35:00,70.55,70.58,70.51,70.51,13236.0,67.1728,67.2014,67.1347,67.1347,13236.0
2024-02-27 14:40:00,70.51,70.55,70.48,70.55,12744.0,67.1347,67.1728,67.1062,67.1728,12744.0
2024-02-27 14:45:00,70.56,70.63,70.56,70.62,13434.0,67.1823,67.249,67.1823,67.2395,13434.0
2024-02-27 14:50:00,70.62,70.62,70.54,70.54,10389.0,67.2395,67.2395,67.1633,67.1633,10389.0
2024-02-27 14:55:00,70.53,70.62,70.53,70.58,16512.0,67.1538,67.2395,67.1538,67.2014,16512.0
2024-02-27 15:00:00,70.57,70.66,70.57,70.65,11998.0,67.1919,67.2776,67.1919,67.268,11998.0
2024-02-27 15:05:00,70.65,70.69,70.64,70.64,15752.0,67.268,67.3061,67.2585,67.2585,15752.0
2024-02-27 15:10:00,70.65,70.73,70.65,70.71,17984.0,67.268,67.3442,67.268,67.3252,17984.0
2024-02-27 15:15:00,70.72,70.78,70.64,70.78,17281.0,67.3347,67.3918,67.2585,67.3918,17281.0
2024-02-27 15:20:00,70.78,70.79,70.58,70.58,28807.0,67.3918,67.4013,67.2014,67.2014,28807.0
2024-02-27 15:25:00,70.59,70.6,70.51,70.53,14979.0,67.2109,67.2204,67.1347,67.1538,14979.0
2024-02-27 15:30:00,70.52,70.6,70.43,70.6,27088.0,67.1443,67.2204,67.0586,67.2204,27088.0
2024-02-27 15:35:00,70.6,70.6,70.5,70.51,21459.0,67.2204,67.2204,67.1252,67.1347,21459.0
2024-02-27 15:40:00,70.51,70.67,70.47,70.67,34389.0,67.1347,67.2871,67.0966,67.2871,34389.0
2024-02-27 15:45:00,70.67,70.71,70.63,70.69,67841.0,67.2871,67.3252,67.249,67.3061,67841.0
2024-02-27 15:50:00,70.7,70.92,70.63,70.91,82974.0,67.3156,67.5251,67.249,67.5156,82974.0
2024-02-27 15:55:00,70.92,71.1,70.87,71.06,261531.0,67.5251,67.6965,67.4775,67.6584,261531.0
2024-02-28 09:30:00,70.85,71.18,70.56,70.97,58028.0,67.4585,67.7727,67.1823,67.5727,58028.0
2024-02-28 09:35:00,70.93,71.09,70.84,70.88,15882.0,67.5346,67.687,67.4489,67.487,15882.0
2024-02-28 09:40:00,70.84,70.97,70.79,70.86,9942.0,67.4489,67.5727,67.4013,67.468,9942.0
2024-02-28 09:45:00,70.86,70.98,70.83,70.94,13151.0,67.468,67.5822,67.4394,67.5441,13151.0
2024-02-28 09:50:00,70.95,71.05,70.83,70.92,20945.0,67.5537,67.6489,67.4394,67.5251,20945.0
2024-02-28 09:55:00,70.91,71.19,70.85,71.19,7606.0,67.5156,67.7822,67.4585,67.7822,7606.0
2024-02-28 10:00:00,71.21,71.47,71.21,71.41,10381.0,67.8012,68.0488,67.8012,67.9917,10381.0
2024-02-28 10:05:00,71.4,71.46,71.35,71.35,13837.0,67.9821,68.0393,67.9345,67.9345,13837.0
2024-02-28 10:10:00,71.35,71.36,71.26,71.29,11314.0,67.9345,67.944,67.8488,67.8774,11314.0
2024-02-28 10:15:00,71.28,71.37,71.2,71.24,12981.0,67.8679,67.9536,67.7917,67.8298,12981.0
2024-02-28 10:20:00,71.24,71.27,71.18,71.23,7864.0,67.8298,67.8584,67.7727,67.8203,7864.0
2024-02-28 10:25:00,71.23,71.3,71.2,71.28,4922.0,67.8203,67.8869,67.7917,67.8679,4922.0
2024-02-28 10:30:00,71.31,71.33,71.25,71.3,10069.0,67.8964,67.9155,67.8393,67.8869,10069.0
2024-02-28 10:35:00,71.33,71.42,71.29,71.29,20273.0,67.9155,68.0012,67.8774,67.8774,20273.0
2024-02-28 10:40:00,71.27,71.34,71.22,71.25,6206.0,67.8584,67.925,67.8107,67.8393,6206.0
2024-02-28 10:45:00,71.25,71.34,71.25,71.34,10162.0,67.8393,67.925,67.8393,67.925,10162.0
2024-02-28 10:50:00,71.34,71.54,71.33,71.49,13827.0,67.925,68.1154,67.9155,68.0678,13827.0
2024-02-28 10:55:00,71.47,71.5,71.43,71.48,9132.0,68.0488,68.0773,68.0107,68.0583,9132.0
2024-02-28 11:00:00,71.51,71.54,71.42,71.44,9375.0,68.0869,68.1154,68.0012,68.0202,9375.0
2024-02-28 11:05:00,71.45,71.47,71.32,71.34,3073.0,68.0297,68.0488,67.906,67.925,3073.0
2024-02-28 11:10:00,71.34,71.34,71.24,71.24,14855.0,67.925,67.925,67.8298,67.8298,14855.0
2024-02-28 11:15:00,71.24,71.24,71.17,71.17,13569.0,67.8298,67.8298,67.7631,67.7631,13569.0
2024-02-28 11:20:00,71.17,71.22,71.16,71.2,17708.0,67.7631,67.8107,67.7536,67.7917,17708.0
2024-02-28 11:25:00,71.2,71.21,71.05,71.09,23806.0,67.7917,67.8012,67.6489,67.687,23806.0
2024-02-28 11:30:00,71.09,71.09,70.96,71.05,6515.0,67.687,67.687,67.5632,67.6489,6515.0
2024-02-28 11:35:00,71.07,71.08,70.98,71.02,12895.0,67.6679,67.6774,67.5822,67.6203,12895.0
2024-02-28 11:40:00,71.06,71.15,71.04,71.14,5309.0,67.6584,67.7441,67.6394,67.7346,5309.0
2024-02-28 11:45:00,71.13,71.18,71.07,71.17,13641.0,67.7251,67.7727,67.6679,67.7631,13641.0
2024-02-28 11:50:00,71.18,71.2,71.14,71.17,8665.0,67.7727,67.7917,67.7346,67.7631,8665.0
2024-02-28 11:55:00,71.19,71.22,71.12,71.13,6923.0,67.7822,67.8107,67.7155,67.7251,6923.0
2024-02-28 12:00:00,71.14,71.2,71.14,71.15,3629.0,67.7346,67.7917,67.7346,67.7441,3629.0
2024-02-28 12:05:00,71.15,71.2,71.14,71.19,3586.0,67.7441,67.7917,67.7346,67.7822,3586.0
2024-02-28 12:10:00,71.17,71.17,71.04,71.07,18561.0,67.7631,67.7631,67.6394,67.6679,18561.0
2024-02-28 12:15:00,71.07,71.08,71.03,71.06,6536.0,67.6679,67.6774,67.6298,67.6584,6536.0
2024-02-28 12:20:00,71.06,71.08,71.04,71.08,13316.0,67.6584,67.6774,67.6394,67.6774,13316.0
2024-02-28 12:25:00,71.08,71.08,71.04,71.06,9999.0,67.6774,67.6774,67.6394,67.6584,9999.0
2024-02-28 12:30:00,71.05,71.15,71.04,71.15,11725.0,67.6489,67.7441,67.6394,67.7441,11725.0
2024-02-28 12:35:00,71.16,71.19,71.15,71.17,6033.0,67.7536,67.7822,67.7441,67.7631,6033.0
2024-02-28 12:40:00,71.17,71.25,71.16,71.22,9060.0,67.7631,67.8393,67.7536,67.8107,9060.0
2024-02-28 12:45:00,71.22,71.22,71.14,71.21,8408.0,67.8107,67.8107,67.7346,67.8012,8408.0
2024-02-28 12:50:00,71.19,71.2,71.17,71.19,12942.0,67.7822,67.7917,67.7631,67.7822,12942.0
2024-02-28 12:55:00,71.2,71.24,71.19,71.19,6220.0,67.7917,67.8298,67.7822,67.7822,6220.0
2024-02-28 13:00:00,71.19,71.19,71.12,71.13,4612.0,67.7822,67.7822,67.7155,67.7251,4612.0
2024-02-28 13:05:00,71.13,71.17,71.11,71.17,6354.0,67.7251,67.7631,67.706,67.7631,6354.0
2024-02-28 13:10:00,71.17,71.19,71.11,71.12,9299.0,67.7631,67.7822,67.706,67.7155,9299.0
2024-02-28 13:15:00,71.11,71.12,71.03,71.03,50918.0,67.706,67.7155,67.6298,67.6298,50918.0
2024-02-28 13:20:00,71.05,71.11,71.04,71.07,10884.0,67.6489,67.706,67.6394,67.6679,10884.0
2024-02-28 13:25:00,71.08,71.12,71.06,71.06,11801.0,67.6774,67.7155,67.6584,67.6584,11801.0
2024-02-28 13:30:00,71.07,71.12,71.04,71.07,8667.0,67.6679,67.7155,67.6394,67.6679,8667.0
2024-02-28 13:35:00,71.06,71.11,71.0,71.1,8187.0,67.6584,67.706,67.6013,67.6965,8187.0
2024-02-28 13:40:00,71.1,71.1,71.04,71.08,7698.0,67.6965,67.6965,67.6394,67.6774,7698.0
2024-02-28 13:45:00,71.08,71.08,70.98,70.99,4255.0,67.6774,67.6774,67.5822,67.5918,4255.0
2024-02-28 13:50:00,70.99,71.01,70.94,70.99,6892.0,67.5918,67.6108,67.5441,67.5918,6892.0
2024-02-28 13:55:00,70.99,71.02,70.97,71.01,6012.0,67.5918,67.6203,67.5727,67.6108,6012.0
2024-02-28 14:00:00,71.01,71.04,70.94,70.96,11790.0,67.6108,67.6394,67.5441,67.5632,11790.0
2024-02-28 14:05:00,70.97,71.0,70.95,70.96,8390.0,67.5727,67.6013,67.5537,67.5632,8390.0
2024-02-28 14:10:00,70.96,70.99,70.93,70.95,8091.0,67.5632,67.5918,67.5346,67.5537,8091.0
2024-02-28 14:15:00,70.93,70.98,70.85,70.94,13901.0,67.5346,67.5822,67.4585,67.5441,13901.0
2024-02-28 14:20:00,70.94,70.97,70.93,70.94,9477.0,67.5441,67.5727,67.5346,67.5441,9477.0
2024-02-28 14:25:00,70.94,70.95,70.86,70.86,8642.0,67.5441,67.5537,67.468,67.468,8642.0
2024-02-28 14:30:00,70.86,70.87,70.79,70.81,7913.0,67.468,67.4775,67.4013,67.4204,7913.0
2024-02-28 14:35:00,70.81,70.81,70.73,70.74,46395.0,67.4204,67.4204,67.3442,67.3537,46395.0
2024-02-28 14:40:00,70.75,70.78,70.7,70.72,13202.0,67.3632,67.3918,67.3156,67.3347,13202.0
2024-02-28 14:45:00,70.73,70.74,70.7,70.7,10588.0,67.3442,67.3537,67.3156,67.3156,10588.0
2024-02-28 14:50:00,70.7,70.7,70.61,70.65,13873.0,67.3156,67.3156,67.2299,67.268,13873.0
2024-02-28 14:55:00,70.64,70.77,70.64,70.75,16249.0,67.2585,67.3823,67.2585,67.3632,16249.0
2024-02-28 15:00:00,70.75,70.78,70.69,70.69,32429.0,67.3632,67.3918,67.3061,67.3061,32429.0
2024-02-28 15:05:00,70.7,70.72,70.65,70.67,20304.0,67.3156,67.3347,67.268,67.2871,20304.0
2024-02-28 15:10:00,70.67,70.73,70.66,70.69,16418.0,67.2871,67.3442,67.2776,67.3061,16418.0
2024-02-28 15:15:00,70.69,70.73,70.69,70.7,16378.0,67.3061,67.3442,67.3061,67.3156,16378.0
2024-02-28 15:20:00,70.7,70.85,70.69,70.84,46811.0,67.3156,67.4585,67.3061,67.4489,46811.0
2024-02-28 15:25:00,70.84,70.84,70.66,70.72,33332.0,67.4489,67.4489,67.2776,67.3347,33332.0
2024-02-28 15:30:00,70.73,70.81,70.71,70.74,25849.0,67.3442,67.4204,67.3252,67.3537,25849.0
2024-02-28 15:35:00,70.75,70.79,70.7,70.77,23937.0,67.3632,67.4013,67.3156,67.3823,23937.0
2024-02-28 15:40:00,70.76,70.78,70.69,70.72,30144.0,67.3728,67.3918,67.3061,67.3347,30144.0
2024-02-28 15:45:00,70.7,70.75,70.63,70.73,42539.0,67.3156,67.3632,67.249,67.3442,42539.0
2024-02-28 15:50:00,70.73,70.75,70.62,70.67,59103.0,67.3442,67.3632,67.2395,67.2871,59103.0
2024-02-28 15:55:00,70.68,70.76,70.6,70.67,308844.0,67.2966,67.3728,67.2204,67.2871,308844.0
2024-02-29 09:30:00,71.08,71.08,70.5,70.72,56608.0,67.6774,67.6774,67.1252,67.3347,56608.0
2024-02-29 09:35:00,70.74,70.84,70.66,70.77,25379.0,67.3537,67.4489,67.2776,67.3823,25379.0
2024-02-29 09:40:00,70.78,71.12,70.75,71.1,22660.0,67.3918,67.7155,67.3632,67.6965,22660.0
2024-02-29 09:45:00,71.1,71.1,70.86,70.97,13118.0,67.6965,67.6965,67.468,67.5727,13118.0
2024-02-29 09:50:00,70.95,70.96,70.7,70.75,11690.0,67.5537,67.5632,67.3156,67.3632,11690.0
2024-02-29 09:55:00,70.74,70.95,70.71,70.9,24651.0,67.3537,67.5537,67.3252,67.5061,24651.0
2024-02-29 10:00:00,70.91,70.98,70.83,70.85,16680.0,67.5156,67.5822,67.4394,67.4585,16680.0
2024-02-29 10:05:00,70.86,70.87,70.81,70.85,23557.0,67.468,67.4775,67.4204,67.4585,23557.0
2024-02-29 10:10:00,70.86,70.9,70.82,70.88,16024.0,67.468,67.5061,67.4299,67.487,16024.0
2024-02-29 10:15:00,70.87,70.91,70.74,70.74,22164.0,67.4775,67.5156,67.3537,67.3537,22164.0
2024-02-29 10:20:00,70.72,70.74,70.65,70.72,12524.0,67.3347,67.3537,67.268,67.3347,12524.0
2024-02-29 10:25:00,70.74,70.84,70.74,70.82,7131.0,67.3537,67.4489,67.3537,67.4299,7131.0
2024-02-29 10:30:00,70.81,70.81,70.72,70.72,14403.0,67.4204,67.4204,67.3347,67.3347,14403.0
2024-02-29 10:35:00,70.72,70.73,70.54,70.56,33923.0,67.3347,67.3442,67.1633,67.1823,33923.0
2024-02-29 10:40:00,70.56,70.7,70.54,70.7,20171.0,67.1823,67.3156,67.1633,67.3156,20171.0
2024-02-29 10:45:00,70.68,70.81,70.57,70.81,7310.0,67.2966,67.4204,67.1919,67.4204,7310.0
2024-02-29 10:50:00,70.81,70.82,70.65,70.68,15532.0,67.4204,67.4299,67.268,67.2966,15532.0
2024-02-29 10:55:00,70.68,70.75,70.67,70.75,10159.0,67.2966,67.3632,67.2871,67.3632,10159.0
2024-02-29 11:00:00,70.75,70.87,70.75,70.78,8987.0,67.3632,67.4775,67.3632,67.3918,8987.0
2024-02-29 11:05:00,70.78,70.85,70.76,70.85,8937.0,67.3918,67.4585,67.3728,67.4585,8937.0
2024-02-29 11:10:00,70.85,70.87,70.69,70.7,7557.0,67.4585,67.4775,67.3061,67.3156,7557.0
2024-02-29 11:15:00,70.67,70.71,70.58,70.59,14396.0,67.2871,67.3252,67.2014,67.2109,14396.0
2024-02-29 11:20:00,70.59,70.66,70.56,70.6,10678.0,67.2109,67.2776,67.1823,67.2204,10678.0
2024-02-29 11:25:00,70.59,70.67,70.57,70.62,14233.0,67.2109,67.2871,67.1919,67.2395,14233.0
2024-02-29 11:30:00,70.6,70.63,70.58,70.6,10473.0,67.2204,67.249,67.2014,67.2204,10473.0
2024-02-29 11:35:00,70.59,70.66,70.55,70.55,7795.0,67.2109,67.2776,67.1728,67.1728,7795.0
2024-02-29 11:40:00,70.52,70.56,70.49,70.49,7240.0,67.1443,67.1823,67.1157,67.1157,7240.0
2024-02-29 11:45:00,70.48,70.54,70.45,70.52,8801.0,67.1062,67.1633,67.0776,67.1443,8801.0
2024-02-29 11:50:00,70.53,70.55,70.42,70.44,16477.0,67.1538,67.1728,67.049,67.0681,16477.0
2024-02-29 11:55:00,70.43,70.5,70.43,70.46,11332.0,67.0586,67.1252,67.0586,67.0871,11332.0
2024-02-29 12:00:00,70.45,70.5,70.44,70.48,9994.0,67.0776,67.1252,67.0681,67.1062,9994.0
2024-02-29 12:05:00,70.48,70.55,70.47,70.55,16624.0,67.1062,67.1728,67.0966,67.1728,16624.0
2024-02-29 12:10:00,70.55,70.67,70.53,70.65,27373.0,67.1728,67.2871,67.1538,67.268,27373.0
2024-02-29 12:15:00,70.64,70.68,70.52,70.53,22125.0,67.2585,67.2966,67.1443,67.1538,22125.0
2024-02-29 12:20:00,70.53,70.62,70.53,70.6,21177.0,67.1538,67.2395,67.1538,67.2204,21177.0
2024-02-29 12:25:00,70.6,70.65,70.53,70.54,44505.0,67.2204,67.268,67.1538,67.1633,44505.0
2024-02-29 12:30:00,70.54,70.57,70.48,70.55,12873.0,67.1633,67.1919,67.1062,67.1728,12873.0
2024-02-29 12:35:00,70.57,70.6,70.51,70.55,47851.0,67.1919,67.2204,67.1347,67.1728,47851.0
2024-02-29 12:40:00,70.56,70.75,70.56,70.68,27342.0,67.1823,67.3632,67.1823,67.2966,27342.0
2024-02-29 12:45:00,70.68,70.75,70.64,70.74,12736.0,67.2966,67.3632,67.2585,67.3537,12736.0
2024-02-29 12:50:00,70.75,70.82,70.73,70.77,26749.0,67.3632,67.4299,67.3442,67.3823,26749.0
2024-02-29 12:55:00,70.76,70.8,70.74,70.79,37392.0,67.3728,67.4109,67.3537,67.4013,37392.0
2024-02-29 13:00:00,70.8,70.81,70.73,70.78,13344.0,67.4109,67.4204,67.3442,67.3918,13344.0
2024-02-29 13:05:00,70.77,70.81,70.74,70.74,8554.0,67.3823,67.4204,67.3537,67.3537,8554.0
2024-02-29 13:10:00,70.73,70.77,70.66,70.76,8851.0,67.3442,67.3823,67.2776,67.3728,8851.0
2024-02-29 13:15:00,70.77,70.91,70.77,70.91,7740.0,67.3823,67.5156,67.3823,67.5156,7740.0
2024-02-29 13:20:00,70.9,70.97,70.8,70.82,22126.0,67.5061,67.5727,67.4109,67.4299,22126.0
2024-02-29 13:25:00,70.83,70.9,70.82,70.85,14620.0,67.4394,67.5061,67.4299,67.4585,14620.0
2024-02-29 13:30:00,70.83,70.86,70.81,70.83,13823.0,67.4394,67.468,67.4204,67.4394,13823.0
2024-02-29 13:35:00,70.83,70.9,70.83,70.88,13343.0,67.4394,67.5061,67.4394,67.487,13343.0
2024-02-29 13:40:00,70.87,70.88,70.81,70.84,14722.0,67.4775,67.487,67.4204,67.4489,14722.0
2024-02-29 13:45:00,70.84,70.89,70.8,70.84,10822.0,67.4489,67.4965,67.4109,67.4489,10822.0
2024-02-29 13:50:00,70.83,70.92,70.83,70.92,10773.0,67.4394,67.5251,67.4394,67.5251,10773.0
2024-02-29 13:55:00,70.92,70.95,70.89,70.92,11528.0,67.5251,67.5537,67.4965,67.5251,11528.0
2024-02-29 14:00:00,70.93,71.0,70.92,70.93,17258.0,67.5346,67.6013,67.5251,67.5346,17258.0
2024-02-29 14:05:00,70.92,70.97,70.88,70.92,8850.0,67.5251,67.5727,67.487,67.5251,8850.0
2024-02-29 14:10:00,70.91,70.93,70.85,70.91,9913.0,67.5156,67.5346,67.4585,67.5156,9913.0
2024-02-29 14:15:00,70.91,70.96,70.89,70.9,9743.0,67.5156,67.5632,67.4965,67.5061,9743.0
2024-02-29 14:20:00,70.91,70.98,70.89,70.91,8906.0,67.5156,67.5822,67.4965,67.5156,8906.0
2024-02-29 14:25:00,70.9,70.94,70.87,70.89,10742.0,67.5061,67.5441,67.4775,67.4965,10742.0
2024-02-29 14:30:00,70.88,70.94,70.83,70.89,12267.0,67.487,67.5441,67.4394,67.4965,12267.0
2024-02-29 14:35:00,70.9,70.91,70.85,70.85,12412.0,67.5061,67.5156,67.4585,67.4585,12412.0
2024-02-29 14:40:00,70.85,70.85,70.74,70.74,8875.0,67.4585,67.4585,67.3537,67.3537,8875.0
2024-02-29 14:45:00,70.73,70.75,70.69,70.7,13001.0,67.3442,67.3632,67.3061,67.3156,13001.0
2024-02-29 14:50:00,70.7,70.73,70.66,70.67,13801.0,67.3156,67.3442,67.2776,67.2871,13801.0
2024-02-29 14:55:00,70.67,70.76,70.66,70.73,19998.0,67.2871,67.3728,67.2776,67.3442,19998.0
2024-02-29 15:00:00,70.73,70.8,70.72,70.78,18182.0,67.3442,67.4109,67.3347,67.3918,18182.0
2024-02-29 15:05:00,70.78,70.86,70.77,70.83,17903.0,67.3918,67.468,67.3823,67.4394,17903.0
2024-02-29 15:10:00,70.84,70.87,70.82,70.84,26953.0,67.4489,67.4775,67.4299,67.4489,26953.0
2024-02-29 15:15:00,70.84,70.86,70.81,70.86,22954.0,67.4489,67.468,67.4204,67.468,22954.0
2024-02-29 15:20:00,70.85,70.88,70.79,70.8,31859.0,67.4585,67.487,67.4013,67.4109,31859.0
2024-02-29 15:25:00,70.8,70.88,70.78,70.84,22877.0,67.4109,67.487,67.3918,67.4489,22877.0
2024-02-29 15:30:00,70.84,70.86,70.81,70.83,37081.0,67.4489,67.468,67.4204,67.4394,37081.0
2024-02-29 15:35:00,70.82,70.88,70.77,70.81,31887.0,67.4299,67.487,67.3823,67.4204,31887.0
2024-02-29 15:40:00,70.81,70.85,70.78,70.81,45568.0,67.4204,67.4585,67.3918,67.4204,45568.0
2024-02-29 15:45:00,70.83,70.91,70.81,70.82,109746.0,67.4394,67.5156,67.4204,67.4299,109746.0
2024-02-29 15:50:00,70.82,70.83,70.67,70.73,157489.0,67.4299,67.4394,67.2871,67.3442,157489.0
2024-02-29 15:55:00,70.74,70.77,70.57,70.57,364100.0,67.3537,67.3823,67.1919,67.1919,364100.0
2024-03-01 09:30:00,70.55,70.72,69.92,70.13,35670.0,67.1728,67.3347,66.573,66.7729,35670.0
2024-03-01 09:35:00,70.11,70.21,69.88,69.88,25760.0,66.7539,66.8491,66.5349,66.5349,25760.0
2024-03-01 09:40:00,69.85,69.92,69.68,69.7,9900.0,66.5063,66.573,66.3445,66.3635,9900.0
2024-03-01 09:45:00,69.66,69.9,69.64,69.81,22686.0,66.3254,66.5539,66.3064,66.4682,22686.0
2024-03-01 09:50:00,69.8,69.8,69.66,69.69,14466.0,66.4587,66.4587,66.3254,66.354,14466.0
2024-03-01 09:55:00,69.68,69.69,69.52,69.65,13325.0,66.3445,66.354,66.1921,66.3159,13325.0
2024-03-01 10:00:00,69.67,69.8,69.48,69.49,15563.0,66.3349,66.4587,66.154,66.1636,15563.0
2024-03-01 10:05:00,69.45,69.7,69.45,69.65,13620.0,66.1255,66.3635,66.1255,66.3159,13620.0
2024-03-01 10:10:00,69.6,69.67,69.52,69.61,18616.0,66.2683,66.3349,66.1921,66.2778,18616.0
2024-03-01 10:15:00,69.61,69.71,69.58,69.58,12808.0,66.2778,66.373,66.2493,66.2493,12808.0
2024-03-01 10:20:00,69.56,69.75,69.56,69.72,11615.0,66.2302,66.4111,66.2302,66.3825,11615.0
2024-03-01 10:25:00,69.75,69.96,69.73,69.94,18374.0,66.4111,66.6111,66.3921,66.592,18374.0
2024-03-01 10:30:00,69.92,70.16,69.91,70.11,37668.0,66.573,66.8015,66.5635,66.7539,37668.0
2024-03-01 10:35:00,70.14,70.14,69.96,69.97,11919.0,66.7824,66.7824,66.6111,66.6206,11919.0
2024-03-01 10:40:00,69.96,70.05,69.88,70.03,17901.0,66.6111,66.6968,66.5349,66.6777,17901.0
2024-03-01 10:45:00,70.0,70.11,69.98,70.03,19708.0,66.6491,66.7539,66.6301,66.6777,19708.0
2024-03-01 10:50:00,70.05,70.12,70.04,70.04,21908.0,66.6968,66.7634,66.6872,66.6872,21908.0
2024-03-01 10:55:00,70.04,70.11,69.99,70.06,24729.0,66.6872,66.7539,66.6396,66.7063,24729.0
2024-03-01 11:00:00,70.05,70.1,70.04,70.09,16374.0,66.6968,66.7444,66.6872,66.7348,16374.0
2024-03-01 11:05:00,70.09,70.12,70.05,70.05,39451.0,66.7348,66.7634,66.6968,66.6968,39451.0
2024-03-01 11:10:00,70.05,70.05,69.9,69.95,14064.0,66.6968,66.6968,66.5539,66.6015,14064.0
2024-03-01 11:15:00,69.93,69.95,69.85,69.88,11406.0,66.5825,66.6015,66.5063,66.5349,11406.0
2024-03-01 11:20:00,69.87,70.02,69.87,69.92,16634.0,66.5254,66.6682,66.5254,66.573,16634.0
2024-03-01 11:25:00,69.93,69.93,69.73,69.75,10497.0,66.5825,66.5825,66.3921,66.4111,10497.0
2024-03-01 11:30:00,69.74,69.77,69.7,69.75,30306.0,66.4016,66.4302,66.3635,66.4111,30306.0
2024-03-01 11:35:00,69.76,69.79,69.71,69.79,14180.0,66.4206,66.4492,66.373,66.4492,14180.0
2024-03-01 11:40:00,69.8,69.87,69.78,69.82,8397.0,66.4587,66.5254,66.4397,66.4778,8397.0
2024-03-01 11:45:00,69.83,69.92,69.83,69.84,16780.0,66.4873,66.573,66.4873,66.4968,16780.0
2024-03-01 11:50:00,69.84,69.9,69.77,69.81,7867.0,66.4968,66.5539,66.4302,66.4682,7867.0
2024-03-01 11:55:00,69.79,69.87,69.79,69.87,11710.0,66.4492,66.5254,66.4492,66.5254,11710.0
2024-03-01 12:00:00,69.87,69.87,69.8,69.84,8092.0,66.5254,66.5254,66.4587,66.4968,8092.0
2024-03-01 12:05:00,69.85,69.87,69.8,69.83,8673.0,66.5063,66.5254,66.4587,66.4873,8673.0
2024-03-01 12:10:00,69.82,69.87,69.8,69.81,8635.0,66.4778,66.5254,66.4587,66.4682,8635.0
2024-03-01 12:15:00,69.81,69.89,69.8,69.89,10704.0,66.4682,66.5444,66.4587,66.5444,10704.0
2024-03-01 12:20:00,69.89,69.91,69.86,69.87,10139.0,66.5444,66.5635,66.5158,66.5254,10139.0
2024-03-01 12:25:00,69.86,70.0,69.85,69.96,35321.0,66.5158,66.6491,66.5063,66.6111,35321.0
2024-03-01 12:30:00,69.96,69.99,69.94,69.99,6223.0,66.6111,66.6396,66.592,66.6396,6223.0
2024-03-01 12:35:00,69.99,70.05,69.99,70.03,7215.0,66.6396,66.6968,66.6396,66.6777,7215.0
2024-03-01 12:40:00,70.03,70.09,70.01,70.08,9015.0,66.6777,66.7348,66.6587,66.7253,9015.0
2024-03-01 12:45:00,70.07,70.09,70.02,70.08,11532.0,66.7158,66.7348,66.6682,66.7253,11532.0
2024-03-01 12:50:00,70.05,70.07,70.01,70.07,10666.0,66.6968,66.7158,66.6587,66.7158,10666.0
2024-03-01 12:55:00,70.07,70.12,69.97,69.97,9964.0,66.7158,66.7634,66.6206,66.6206,9964.0
2024-03-01 13:00:00,69.98,69.98,69.89,69.91,7080.0,66.6301,66.6301,66.5444,66.5635,7080.0
2024-03-01 13:05:00,69.9,69.92,69.87,69.91,9425.0,66.5539,66.573,66.5254,66.5635,9425.0
2024-03-01 13:10:00,69.91,69.96,69.91,69.92,7657.0,66.5635,66.6111,66.5635,66.573,7657.0
2024-03-01 13:15:00,69.92,69.95,69.88,69.89,7571.0,66.573,66.6015,66.5349,66.5444,7571.0
2024-03-01 13:20:00,69.88,70.01,69.87,69.97,12113.0,66.5349,66.6587,66.5254,66.6206,12113.0
2024-03-01 13:25:00,69.98,70.02,69.97,69.98,9331.0,66.6301,66.6682,66.6206,66.6301,9331.0
2024-03-01 13:30:00,69.99,70.01,69.95,70.0,8892.0,66.6396,66.6587,66.6015,66.6491,8892.0
2024-03-01 13:35:00,70.0,70.01,69.92,69.94,13153.0,66.6491,66.6587,66.573,66.592,13153.0
2024-03-01 13:40:00,69.94,69.97,69.88,69.96,8858.0,66.592,66.6206,66.5349,66.6111,8858.0
2024-03-01 13:45:00,69.97,70.0,69.92,69.92,9712.0,66.6206,66.6491,66.573,66.573,9712.0
2024-03-01 13:50:00,69.92,69.97,69.85,69.87,16951.0,66.573,66.6206,66.5063,66.5254,16951.0
2024-03-01 13:55:00,69.87,69.94,69.86,69.92,11603.0,66.5254,66.592,66.5158,66.573,11603.0
2024-03-01 14:00:00,69.94,70.02,69.94,70.01,11279.0,66.592,66.6682,66.592,66.6587,11279.0
2024-03-01 14:05:00,70.02,70.03,70.0,70.01,10512.0,66.6682,66.6777,66.6491,66.6587,10512.0
2024-03-01 14:10:00,70.01,70.08,69.97,69.99,15713.0,66.6587,66.7253,66.6206,66.6396,15713.0
2024-03-01 14:15:00,69.99,70.01,69.97,70.01,11400.0,66.6396,66.6587,66.6206,66.6587,11400.0
2024-03-01 14:20:00,70.01,70.02,69.96,70.0,9637.0,66.6587,66.6682,66.6111,66.6491,9637.0
2024-03-01 14:25:00,70.01,70.04,69.99,70.03,18395.0,66.6587,66.6872,66.6396,66.6777,18395.0
2024-03-01 14:30:00,70.03,70.08,69.97,70.04,23548.0,66.6777,66.7253,66.6206,66.6872,23548.0
2024-03-01 14:35:00,70.05,70.09,69.98,70.06,19699.0,66.6968,66.7348,66.6301,66.7063,19699.0
2024-03-01 14:40:00,70.06,70.13,70.03,70.04,15330.0,66.7063,66.7729,66.6777,66.6872,15330.0
2024-03-01 14:45:00,70.03,70.05,69.95,69.98,17399.0,66.6777,66.6968,66.6015,66.6301,17399.0
2024-03-01 14:50:00,69.99,70.02,69.98,70.0,12889.0,66.6396,66.6682,66.6301,66.6491,12889.0
2024-03-01 14:55:00,70.0,70.02,69.94,69.95,16653.0,66.6491,66.6682,66.592,66.6015,16653.0
2024-03-01 15:00:00,69.93,69.94,69.84,69.86,24553.0,66.5825,66.592,66.4968,66.5158,24553.0
2024-03-01 15:05:00,69.86,69.87,69.76,69.84,19194.0,66.5158,66.5254,66.4206,66.4968,19194.0
2024-03-01 15:10:00,69.84,69.86,69.8,69.83,18741.0,66.4968,66.5158,66.4587,66.4873,18741.0
2024-03-01 15:15:00,69.83,69.92,69.82,69.89,22896.0,66.4873,66.573,66.4778,66.5444,22896.0
2024-03-01 15:20:00,69.89,69.94,69.88,69.9,25442.0,66.5444,66.592,66.5349,66.5539,25442.0
2024-03-01 15:25:00,69.91,69.98,69.89,69.95,25805.0,66.5635,66.6301,66.5444,66.6015,25805.0
2024-03-01 15:30:00,69.96,70.02,69.85,69.88,42089.0,66.6111,66.6682,66.5063,66.5349,42089.0
2024-03-01 15:35:00,69.87,69.87,69.74,69.75,31852.0,66.5254,66.5254,66.4016,66.4111,31852.0
2024-03-01 15:40:00,69.74,69.78,69.68,69.7,52241.0,66.4016,66.4397,66.3445,66.3635,52241.0
2024-03-01 15:45:00,69.7,69.8,69.68,69.75,74323.0,66.3635,66.4587,66.3445,66.4111,74323.0
2024-03-01 15:50:00,69.76,69.86,69.74,69.83,107696.0,66.4206,66.5158,66.4016,66.4873,107696.0
2024-03-01 15:55:00,69.84,69.93,69.78,69.87,246167.0,66.4968,66.5825,66.4397,66.5254,246167.0
2024-03-04 09:30:00,69.46,70.24,69.46,69.89,40700.0,66.135,66.8777,66.135,66.5444,40700.0
2024-03-04 09:35:00,69.83,69.83,69.44,69.5,33430.0,66.4873,66.4873,66.116,66.1731,33430.0
2024-03-04 09:40:00,69.49,69.6,69.44,69.56,9093.0,66.1636,66.2683,66.116,66.2302,9093.0
2024-03-04 09:45:00,69.61,69.74,69.57,69.72,6240.0,66.2778,66.4016,66.2397,66.3825,6240.0
2024-03-04 09:50:00,69.71,69.77,69.65,69.72,7517.0,66.373,66.4302,66.3159,66.3825,7517.0
2024-03-04 09:55:00,69.73,69.93,69.62,69.91,16763.0,66.3921,66.5825,66.2873,66.5635,16763.0
2024-03-04 10:00:00,69.93,69.97,69.87,69.89,9458.0,66.5825,66.6206,66.5254,66.5444,9458.0
2024-03-04 10:05:00,69.91,69.96,69.89,69.93,12461.0,66.5635,66.6111,66.5444,66.5825,12461.0
2024-03-04 10:10:00,69.93,69.93,69.83,69.86,22089.0,66.5825,66.5825,66.4873,66.5158,22089.0
2024-03-04 10:15:00,69.86,70.02,69.85,70.02,22816.0,66.5158,66.6682,66.5063,66.6682,22816.0
2024-03-04 10:20:00,70.01,70.17,70.01,70.17,57728.0,66.6587,66.811,66.6587,66.811,57728.0
2024-03-04 10:25:00,70.14,70.21,70.08,70.2,11726.0,66.7824,66.8491,66.7253,66.8396,11726.0
2024-03-04 10:30:00,70.2,70.25,70.18,70.2,44399.0,66.8396,66.8872,66.8205,66.8396,44399.0
2024-03-04 10:35:00,70.19,70.22,70.0,70.01,12496.0,66.8301,66.8586,66.6491,66.6587,12496.0
2024-03-04 10:40:00,70.02,70.13,70.01,70.06,21326.0,66.6682,66.7729,66.6587,66.7063,21326.0
2024-03-04 10:45:00,70.07,70.07,69.99,70.06,7830.0,66.7158,66.7158,66.6396,66.7063,7830.0
2024-03-04 10:50:00,70.07,70.2,70.07,70.18,10075.0,66.7158,66.8396,66.7158,66.8205,10075.0
2024-03-04 10:55:00,70.17,70.25,70.14,70.15,10906.0,66.811,66.8872,66.7824,66.792,10906.0
2024-03-04 11:00:00,70.14,70.21,70.1,70.2,36509.0,66.7824,66.8491,66.7444,66.8396,36509.0
2024-03-04 11:05:00,70.22,70.39,70.21,70.39,5001.0,66.8586,67.0205,66.8491,67.0205,5001.0
2024-03-04 11:10:00,70.4,70.48,70.39,70.42,14382.0,67.03,67.1062,67.0205,67.049,14382.0
2024-03-04 11:15:00,70.43,70.43,70.31,70.33,21747.0,67.0586,67.0586,66.9443,66.9633,21747.0
2024-03-04 11:20:00,70.32,70.36,70.25,70.27,9791.0,66.9538,66.9919,66.8872,66.9062,9791.0
2024-03-04 11:25:00,70.29,70.35,70.27,70.28,8436.0,66.9253,66.9824,66.9062,66.9157,8436.0
2024-03-04 11:30:00,70.3,70.4,70.28,70.37,10735.0,66.9348,67.03,66.9157,67.0014,10735.0
2024-03-04 11:35:00,70.37,70.37,70.26,70.31,10621.0,67.0014,67.0014,66.8967,66.9443,10621.0
2024-03-04 11:40:00,70.33,70.39,70.32,70.34,9248.0,66.9633,67.0205,66.9538,66.9729,9248.0
2024-03-04 11:45:00,70.34,70.37,70.31,70.33,7388.0,66.9729,67.0014,66.9443,66.9633,7388.0
2024-03-04 11:50:00,70.35,70.36,70.31,70.32,6262.0,66.9824,66.9919,66.9443,66.9538,6262.0
2024-03-04 11:55:00,70.29,70.32,70.27,70.29,9604.0,66.9253,66.9538,66.9062,66.9253,9604.0
2024-03-04 12:00:00,70.3,70.34,70.26,70.27,8274.0,66.9348,66.9729,66.8967,66.9062,8274.0
2024-03-04 12:05:00,70.26,70.3,70.24,70.29,6809.0,66.8967,66.9348,66.8777,66.9253,6809.0
2024-03-04 12:10:00,70.28,70.29,70.23,70.27,8305.0,66.9157,66.9253,66.8681,66.9062,8305.0
2024-03-04 12:15:00,70.26,70.26,70.2,70.23,15452.0,66.8967,66.8967,66.8396,66.8681,15452.0
2024-03-04 12:20:00,70.23,70.27,70.22,70.23,8784.0,66.8681,66.9062,66.8586,66.8681,8784.0
2024-03-04 12:25:00,70.23,70.3,70.23,70.26,10002.0,66.8681,66.9348,66.8681,66.8967,10002.0
2024-03-04 12:30:00,70.26,70.26,70.18,70.25,6424.0,66.8967,66.8967,66.8205,66.8872,6424.0
2024-03-04 12:35:00,70.26,70.26,70.21,70.24,10084.0,66.8967,66.8967,66.8491,66.8777,10084.0
2024-03-04 12:40:00,70.25,70.25,70.2,70.23,8676.0,66.8872,66.8872,66.8396,66.8681,8676.0
2024-03-04 12:45:00,70.23,70.23,70.16,70.21,7096.0,66.8681,66.8681,66.8015,66.8491,7096.0
2024-03-04 12:50:00,70.21,70.24,70.17,70.21,7403.0,66.8491,66.8777,66.811,66.8491,7403.0
2024-03-04 12:55:00,70.19,70.21,70.17,70.2,6268.0,66.8301,66.8491,66.811,66.8396,6268.0
2024-03-04 13:00:00,70.2,70.21,70.12,70.17,8104.0,66.8396,66.8491,66.7634,66.811,8104.0
2024-03-04 13:05:00,70.18,70.25,70.18,70.23,21453.0,66.8205,66.8872,66.8205,66.8681,21453.0
2024-03-04 13:10:00,70.23,70.26,70.17,70.2,11317.0,66.8681,66.8967,66.811,66.8396,11317.0
2024-03-04 13:15:00,70.19,70.2,70.09,70.1,9919.0,66.8301,66.8396,66.7348,66.7444,9919.0
2024-03-04 13:20:00,70.11,70.14,70.07,70.14,8126.0,66.7539,66.7824,66.7158,66.7824,8126.0
2024-03-04 13:25:00,70.13,70.13,70.07,70.08,7633.0,66.7729,66.7729,66.7158,66.7253,7633.0
2024-03-04 13:30:00,70.09,70.09,70.02,70.09,8569.0,66.7348,66.7348,66.6682,66.7348,8569.0
2024-03-04 13:35:00,70.08,70.12,70.04,70.07,15403.0,66.7253,66.7634,66.6872,66.7158,15403.0
2024-03-04 13:40:00,70.08,70.12,70.07,70.1,10328.0,66.7253,66.7634,66.7158,66.7444,10328.0
2024-03-04 13:45:00,70.1,70.1,70.03,70.06,10654.0,66.7444,66.7444,66.6777,66.7063,10654.0
2024-03-04 13:50:00,70.06,70.09,70.06,70.09,7669.0,66.7063,66.7348,66.7063,66.7348,7669.0
2024-03-04 13:55:00,70.09,70.1,70.06,70.1,11063.0,66.7348,66.7444,66.7063,66.7444,11063.0
2024-03-04 14:00:00,70.07,70.13,70.07,70.11,12039.0,66.7158,66.7729,66.7158,66.7539,12039.0
2024-03-04 14:05:00,70.11,70.17,70.07,70.13,22469.0,66.7539,66.811,66.7158,66.7729,22469.0
2024-03-04 14:10:00,70.12,70.14,70.09,70.1,10375.0,66.7634,66.7824,66.7348,66.7444,10375.0
2024-03-04 14:15:00,70.09,70.13,70.03,70.03,9838.0,66.7348,66.7729,66.6777,66.6777,9838.0
2024-03-04 14:20:00,70.04,70.08,70.0,70.05,13422.0,66.6872,66.7253,66.6491,66.6968,13422.0
2024-03-04 14:25:00,70.06,70.12,70.05,70.11,17075.0,66.7063,66.7634,66.6968,66.7539,17075.0
2024-03-04 14:30:00,70.12,70.21,70.11,70.21,11334.0,66.7634,66.8491,66.7539,66.8491,11334.0
2024-03-04 14:35:00,70.21,70.28,70.2,70.27,24160.0,66.8491,66.9157,66.8396,66.9062,24160.0
2024-03-04 14:40:00,70.28,70.38,70.27,70.34,13728.0,66.9157,67.011,66.9062,66.9729,13728.0
2024-03-04 14:45:00,70.33,70.35,70.26,70.33,13603.0,66.9633,66.9824,66.8967,66.9633,13603.0
2024-03-04 14:50:00,70.32,70.37,70.31,70.35,13210.0,66.9538,67.0014,66.9443,66.9824,13210.0
2024-03-04 14:55:00,70.34,70.38,70.31,70.34,16671.0,66.9729,67.011,66.9443,66.9729,16671.0
2024-03-04 15:00:00,70.34,70.46,70.33,70.4,25941.0,66.9729,67.0871,66.9633,67.03,25941.0
2024-03-04 15:05:00,70.39,70.41,70.34,70.38,15150.0,67.0205,67.0395,66.9729,67.011,15150.0
2024-03-04 15:10:00,70.38,70.49,70.37,70.45,16426.0,67.011,67.1157,67.0014,67.0776,16426.0
2024-03-04 15:15:00,70.44,70.45,70.35,70.36,20793.0,67.0681,67.0776,66.9824,66.9919,20793.0
2024-03-04 15:20:00,70.36,70.45,70.34,70.43,18898.0,66.9919,67.0776,66.9729,67.0586,18898.0
2024-03-04 15:25:00,70.42,70.57,70.42,70.57,14616.0,67.049,67.1919,67.049,67.1919,14616.0
2024-03-04 15:30:00,70.58,70.63,70.55,70.56,29606.0,67.2014,67.249,67.1728,67.1823,29606.0
2024-03-04 15:35:00,70.56,70.57,70.45,70.53,21664.0,67.1823,67.1919,67.0776,67.1538,21664.0
2024-03-04 15:40:00,70.54,70.57,70.51,70.53,35461.0,67.1633,67.1919,67.1347,67.1538,35461.0
2024-03-04 15:45:00,70.53,70.69,70.5,70.69,46432.0,67.1538,67.3061,67.1252,67.3061,46432.0
2024-03-04 15:50:00,70.69,70.74,70.6,70.6,72328.0,67.3061,67.3537,67.2204,67.2204,72328.0
2024-03-04 15:55:00,70.6,70.77,70.56,70.74,267683.0,67.2204,67.3823,67.1823,67.3537,267683.0
2024-03-05 09:30:00,70.88,71.34,70.88,71.28,59123.0,67.487,67.925,67.487,67.8679,59123.0
2024-03-05 09:35:00,71.28,71.48,71.16,71.47,32703.0,67.8679,68.0583,67.7536,68.0488,32703.0
2024-03-05 09:40:00,71.47,71.63,71.4,71.47,21291.0,68.0488,68.2011,67.9821,68.0488,21291.0
2024-03-05 09:45:00,71.47,71.57,71.39,71.42,19127.0,68.0488,68.144,67.9726,68.0012,19127.0
2024-03-05 09:50:00,71.42,71.42,71.09,71.12,16593.0,68.0012,68.0012,67.687,67.7155,16593.0
2024-03-05 09:55:00,71.14,71.21,71.11,71.18,8551.0,67.7346,67.8012,67.706,67.7727,8551.0
2024-03-05 10:00:00,71.19,71.54,71.19,71.48,28423.0,67.7822,68.1154,67.7822,68.0583,28423.0
2024-03-05 10:05:00,71.47,71.48,71.28,71.43,35978.0,68.0488,68.0583,67.8679,68.0107,35978.0
2024-03-05 10:10:00,71.41,71.43,71.23,71.4,15310.0,67.9917,68.0107,67.8203,67.9821,15310.0
2024-03-05 10:15:00,71.39,71.51,71.37,71.51,56543.0,67.9726,68.0869,67.9536,68.0869,56543.0
2024-03-05 10:20:00,71.5,71.61,71.48,71.59,34270.0,68.0773,68.1821,68.0583,68.163,34270.0
2024-03-05 10:25:00,71.61,71.61,71.41,71.51,27550.0,68.1821,68.1821,67.9917,68.0869,27550.0
2024-03-05 10:30:00,71.51,71.67,71.44,71.66,27285.0,68.0869,68.2392,68.0202,68.2297,27285.0
2024-03-05 10:35:00,71.67,71.67,71.55,71.58,46975.0,68.2392,68.2392,68.1249,68.1535,46975.0
2024-03-05 10:40:00,71.58,71.75,71.57,71.61,32604.0,68.1535,68.3154,68.144,68.1821,32604.0
2024-03-05 10:45:00,71.61,71.62,71.55,71.57,34185.0,68.1821,68.1916,68.1249,68.144,34185.0
2024-03-05 10:50:00,71.56,71.58,71.52,71.55,28918.0,68.1345,68.1535,68.0964,68.1249,28918.0
2024-03-05 10:55:00,71.55,71.58,71.46,71.46,15326.0,68.1249,68.1535,68.0393,68.0393,15326.0
2024-03-05 11:00:00,71.43,71.5,71.41,71.46,20542.0,68.0107,68.0773,67.9917,68.0393,20542.0
2024-03-05 11:05:00,71.46,71.49,71.43,71.45,22843.0,68.0393,68.0678,68.0107,68.0297,22843.0
2024-03-05 11:10:00,71.45,71.5,71.43,71.47,22657.0,68.0297,68.0773,68.0107,68.0488,22657.0
2024-03-05 11:15:00,71.47,71.47,71.05,71.07,24742.0,68.0488,68.0488,67.6489,67.6679,24742.0
2024-03-05 11:20:00,71.06,71.06,70.95,71.03,81525.0,67.6584,67.6584,67.5537,67.6298,81525.0
2024-03-05 11:25:00,71.01,71.1,70.9,71.08,17820.0,67.6108,67.6965,67.5061,67.6774,17820.0
2024-03-05 11:30:00,71.09,71.26,71.08,71.16,18404.0,67.687,67.8488,67.6774,67.7536,18404.0
2024-03-05 11:35:00,71.16,71.17,71.03,71.03,12403.0,67.7536,67.7631,67.6298,67.6298,12403.0
2024-03-05 11:40:00,71.01,71.03,70.8,70.83,18542.0,67.6108,67.6298,67.4109,67.4394,18542.0
2024-03-05 11:45:00,70.83,70.83,70.73,70.78,17962.0,67.4394,67.4394,67.3442,67.3918,17962.0
2024-03-05 11:50:00,70.78,70.78,70.67,70.67,22496.0,67.3918,67.3918,67.2871,67.2871,22496.0
2024-03-05 11:55:00,70.67,70.72,70.61,70.61,23877.0,67.2871,67.3347,67.2299,67.2299,23877.0
2024-03-05 12:00:00,70.61,70.62,70.54,70.56,16628.0,67.2299,67.2395,67.1633,67.1823,16628.0
2024-03-05 12:05:00,70.57,70.72,70.56,70.67,25014.0,67.1919,67.3347,67.1823,67.2871,25014.0
2024-03-05 12:10:00,70.66,70.71,70.56,70.57,17058.0,67.2776,67.3252,67.1823,67.1919,17058.0
2024-03-05 12:15:00,70.57,70.61,70.51,70.58,14803.0,67.1919,67.2299,67.1347,67.2014,14803.0
2024-03-05 12:20:00,70.6,70.67,70.58,70.58,15768.0,67.2204,67.2871,67.2014,67.2014,15768.0
2024-03-05 12:25:00,70.58,70.58,70.36,70.36,11881.0,67.2014,67.2014,66.9919,66.9919,11881.0
2024-03-05 12:30:00,70.35,70.48,70.32,70.43,17338.0,66.9824,67.1062,66.9538,67.0586,17338.0
2024-03-05 12:35:00,70.42,70.52,70.41,70.45,16253.0,67.049,67.1443,67.0395,67.0776,16253.0
2024-03-05 12:40:00,70.45,70.51,70.39,70.51,12066.0,67.0776,67.1347,67.0205,67.1347,12066.0
2024-03-05 12:45:00,70.51,70.62,70.51,70.57,11646.0,67.1347,67.2395,67.1347,67.1919,11646.0
2024-03-05 12:50:00,70.57,70.6,70.52,70.54,20103.0,67.1919,67.2204,67.1443,67.1633,20103.0
2024-03-05 12:55:00,70.53,70.56,70.51,70.52,12376.0,67.1538,67.1823,67.1347,67.1443,12376.0
2024-03-05 13:00:00,70.53,70.57,70.49,70.51,16506.0,67.1538,67.1919,67.1157,67.1347,16506.0
2024-03-05 13:05:00,70.5,70.62,70.46,70.62,15097.0,67.1252,67.2395,67.0871,67.2395,15097.0
2024-03-05 13:10:00,70.63,70.7,70.62,70.7,15728.0,67.249,67.3156,67.2395,67.3156,15728.0
2024-03-05 13:15:00,70.7,70.7,70.57,70.58,15254.0,67.3156,67.3156,67.1919,67.2014,15254.0
2024-03-05 13:20:00,70.57,70.66,70.56,70.64,14785.0,67.1919,67.2776,67.1823,67.2585,14785.0
2024-03-05 13:25:00,70.64,70.72,70.6,70.7,21807.0,67.2585,67.3347,67.2204,67.3156,21807.0
2024-03-05 13:30:00,70.69,70.71,70.67,70.67,17204.0,67.3061,67.3252,67.2871,67.2871,17204.0
2024-03-05 13:35:00,70.67,70.68,70.57,70.57,21896.0,67.2871,67.2966,67.1919,67.1919,21896.0
2024-03-05 13:40:00,70.56,70.63,70.55,70.58,13606.0,67.1823,67.249,67.1728,67.2014,13606.0
2024-03-05 13:45:00,70.59,70.65,70.57,70.61,9509.0,67.2109,67.268,67.1919,67.2299,9509.0
2024-03-05 13:50:00,70.61,70.63,70.57,70.59,17348.0,67.2299,67.249,67.1919,67.2109,17348.0
2024-03-05 13:55:00,70.59,70.64,70.5,70.51,11499.0,67.2109,67.2585,67.1252,67.1347,11499.0
2024-03-05 14:00:00,70.51,70.56,70.42,70.44,11724.0,67.1347,67.1823,67.049,67.0681,11724.0
2024-03-05 14:05:00,70.45,70.53,70.43,70.51,12932.0,67.0776,67.1538,67.0586,67.1347,12932.0
2024-03-05 14:10:00,70.52,70.55,70.49,70.51,16319.0,67.1443,67.1728,67.1157,67.1347,16319.0
2024-03-05 14:15:00,70.5,70.53,70.45,70.49,19288.0,67.1252,67.1538,67.0776,67.1157,19288.0
2024-03-05 14:20:00,70.48,70.53,70.45,70.5,16227.0,67.1062,67.1538,67.0776,67.1252,16227.0
2024-03-05 14:25:00,70.51,70.56,70.49,70.56,12467.0,67.1347,67.1823,67.1157,67.1823,12467.0
2024-03-05 14:30:00,70.56,70.56,70.41,70.45,16252.0,67.1823,67.1823,67.0395,67.0776,16252.0
2024-03-05 14:35:00,70.44,70.45,70.38,70.43,11381.0,67.0681,67.0776,67.011,67.0586,11381.0
2024-03-05 14:40:00,70.42,70.42,70.33,70.36,11949.0,67.049,67.049,66.9633,66.9919,11949.0
2024-03-05 14:45:00,70.37,70.37,70.15,70.15,15202.0,67.0014,67.0014,66.792,66.792,15202.0
2024-03-05 14:50:00,70.15,70.21,70.11,70.2,18910.0,66.792,66.8491,66.7539,66.8396,18910.0
2024-03-05 14:55:00,70.2,70.27,70.09,70.15,17641.0,66.8396,66.9062,66.7348,66.792,17641.0
2024-03-05 15:00:00,70.14,70.15,70.02,70.04,29180.0,66.7824,66.792,66.6682,66.6872,29180.0
2024-03-05 15:05:00,70.05,70.1,70.03,70.07,27111.0,66.6968,66.7444,66.6777,66.7158,27111.0
2024-03-05 15:10:00,70.07,70.08,69.93,69.96,24829.0,66.7158,66.7253,66.5825,66.6111,24829.0
2024-03-05 15:15:00,69.96,69.96,69.9,69.93,19427.0,66.6111,66.6111,66.5539,66.5825,19427.0
2024-03-05 15:20:00,69.93,69.94,69.86,69.93,30818.0,66.5825,66.592,66.5158,66.5825,30818.0
2024-03-05 15:25:00,69.92,69.95,69.85,69.91,23433.0,66.573,66.6015,66.5063,66.5635,23433.0
2024-03-05 15:30:00,69.91,70.01,69.89,69.99,40527.0,66.5635,66.6587,66.5444,66.6396,40527.0
2024-03-05 15:35:00,69.98,70.0,69.87,69.9,40701.0,66.6301,66.6491,66.5254,66.5539,40701.0
2024-03-05 15:40:00,69.89,69.91,69.85,69.86,39820.0,66.5444,66.5635,66.5063,66.5158,39820.0
2024-03-05 15:45:00,69.86,70.05,69.78,70.05,82623.0,66.5158,66.6968,66.4397,66.6968,82623.0
2024-03-05 15:50:00,70.06,70.2,70.03,70.17,89258.0,66.7063,66.8396,66.6777,66.811,89258.0
2024-03-05 15:55:00,70.18,70.24,70.1,70.21,302472.0,66.8205,66.8777,66.7444,66.8491,302472.0
2024-03-06 09:30:00,70.69,70.81,70.36,70.77,44971.0,67.3061,67.4204,66.9919,67.3823,44971.0
2024-03-06 09:35:00,70.83,70.94,70.7,70.78,69969.0,67.4394,67.5441,67.3156,67.3918,69969.0
2024-03-06 09:40:00,70.74,70.77,70.5,70.76,31059.0,67.3537,67.3823,67.1252,67.3728,31059.0
2024-03-06 09:45:00,70.76,70.92,70.67,70.9,11890.0,67.3728,67.5251,67.2871,67.5061,11890.0
2024-03-06 09:50:00,70.9,71.03,70.85,71.01,12259.0,67.5061,67.6298,67.4585,67.6108,12259.0
2024-03-06 09:55:00,71.01,71.06,70.91,71.04,18471.0,67.6108,67.6584,67.5156,67.6394,18471.0
2024-03-06 10:00:00,71.04,71.15,70.93,71.05,41890.0,67.6394,67.7441,67.5346,67.6489,41890.0
2024-03-06 10:05:00,71.04,71.09,70.86,71.03,17373.0,67.6394,67.687,67.468,67.6298,17373.0
2024-03-06 10:10:00,71.04,71.1,70.92,70.92,10558.0,67.6394,67.6965,67.5251,67.5251,10558.0
2024-03-06 10:15:00,70.9,70.9,70.66,70.71,12637.0,67.5061,67.5061,67.2776,67.3252,12637.0
2024-03-06 10:20:00,70.71,70.75,70.64,70.72,8747.0,67.3252,67.3632,67.2585,67.3347,8747.0
2024-03-06 10:25:00,70.72,70.73,70.58,70.61,10452.0,67.3347,67.3442,67.2014,67.2299,10452.0
2024-03-06 10:30:00,70.6,70.66,70.58,70.6,15418.0,67.2204,67.2776,67.2014,67.2204,15418.0
2024-03-06 10:35:00,70.6,70.64,70.43,70.46,35100.0,67.2204,67.2585,67.0586,67.0871,35100.0
2024-03-06 10:40:00,70.45,70.54,70.39,70.52,13808.0,67.0776,67.1633,67.0205,67.1443,13808.0
2024-03-06 10:45:00,70.5,70.54,70.46,70.51,18860.0,67.1252,67.1633,67.0871,67.1347,18860.0
2024-03-06 10:50:00,70.48,70.54,70.46,70.52,14162.0,67.1062,67.1633,67.0871,67.1443,14162.0
2024-03-06 10:55:00,70.53,70.66,70.53,70.65,8590.0,67.1538,67.2776,67.1538,67.268,8590.0
2024-03-06 11:00:00,70.66,70.7,70.64,70.65,12483.0,67.2776,67.3156,67.2585,67.268,12483.0
2024-03-06 11:05:00,70.63,70.66,70.59,70.61,17081.0,67.249,67.2776,67.2109,67.2299,17081.0
2024-03-06 11:10:00,70.6,70.73,70.6,70.73,12696.0,67.2204,67.3442,67.2204,67.3442,12696.0
2024-03-06 11:15:00,70.73,70.8,70.72,70.78,23083.0,67.3442,67.4109,67.3347,67.3918,23083.0
2024-03-06 11:20:00,70.78,70.78,70.72,70.75,50683.0,67.3918,67.3918,67.3347,67.3632,50683.0
2024-03-06 11:25:00,70.75,70.77,70.69,70.72,22795.0,67.3632,67.3823,67.3061,67.3347,22795.0
2024-03-06 11:30:00,70.72,70.78,70.65,70.67,38810.0,67.3347,67.3918,67.268,67.2871,38810.0
2024-03-06 11:35:00,70.66,70.75,70.62,70.71,37495.0,67.2776,67.3632,67.2395,67.3252,37495.0
2024-03-06 11:40:00,70.69,70.79,70.69,70.73,7354.0,67.3061,67.4013,67.3061,67.3442,7354.0
2024-03-06 11:45:00,70.73,70.75,70.71,70.74,6241.0,67.3442,67.3632,67.3252,67.3537,6241.0
2024-03-06 11:50:00,70.73,70.78,70.69,70.69,6669.0,67.3442,67.3918,67.3061,67.3061,6669.0
2024-03-06 11:55:00,70.67,70.71,70.59,70.63,14147.0,67.2871,67.3252,67.2109,67.249,14147.0
2024-03-06 12:00:00,70.63,70.65,70.58,70.63,7378.0,67.249,67.268,67.2014,67.249,7378.0
2024-03-06 12:05:00,70.63,70.7,70.57,70.67,10092.0,67.249,67.3156,67.1919,67.2871,10092.0
2024-03-06 12:10:00,70.67,70.73,70.66,70.72,9778.0,67.2871,67.3442,67.2776,67.3347,9778.0
2024-03-06 12:15:00,70.73,70.85,70.7,70.84,51573.0,67.3442,67.4585,67.3156,67.4489,51573.0
2024-03-06 12:20:00,70.85,70.89,70.78,70.83,39244.0,67.4585,67.4965,67.3918,67.4394,39244.0
2024-03-06 12:25:00,70.85,70.87,70.82,70.83,4786.0,67.4585,67.4775,67.4299,67.4394,4786.0
2024-03-06 12:30:00,70.83,70.83,70.77,70.81,11578.0,67.4394,67.4394,67.3823,67.4204,11578.0
2024-03-06 12:35:00,70.81,70.91,70.8,70.89,13445.0,67.4204,67.5156,67.4109,67.4965,13445.0
2024-03-06 12:40:00,70.88,70.93,70.85,70.93,7362.0,67.487,67.5346,67.4585,67.5346,7362.0
2024-03-06 12:45:00,70.94,70.99,70.9,70.93,12999.0,67.5441,67.5918,67.5061,67.5346,12999.0
2024-03-06 12:50:00,70.95,70.96,70.89,70.89,7286.0,67.5537,67.5632,67.4965,67.4965,7286.0
2024-03-06 12:55:00,70.89,70.92,70.85,70.86,8050.0,67.4965,67.5251,67.4585,67.468,8050.0
2024-03-06 13:00:00,70.85,70.9,70.81,70.88,6975.0,67.4585,67.5061,67.4204,67.487,6975.0
2024-03-06 13:05:00,70.88,70.9,70.85,70.87,9083.0,67.487,67.5061,67.4585,67.4775,9083.0
2024-03-06 13:10:00,70.87,70.92,70.82,70.92,10463.0,67.4775,67.5251,67.4299,67.5251,10463.0
2024-03-06 13:15:00,70.93,70.99,70.9,70.98,29725.0,67.5346,67.5918,67.5061,67.5822,29725.0
2024-03-06 13:20:00,70.99,71.03,70.89,70.9,32663.0,67.5918,67.6298,67.4965,67.5061,32663.0
2024-03-06 13:25:00,70.9,70.91,70.84,70.89,9465.0,67.5061,67.5156,67.4489,67.4965,9465.0
2024-03-06 13:30:00,70.9,70.93,70.72,70.73,9590.0,67.5061,67.5346,67.3347,67.3442,9590.0
2024-03-06 13:35:00,70.68,70.75,70.64,70.69,31143.0,67.2966,67.3632,67.2585,67.3061,31143.0
2024-03-06 13:40:00,70.7,70.77,70.7,70.72,8333.0,67.3156,67.3823,67.3156,67.3347,8333.0
2024-03-06 13:45:00,70.7,70.7,70.53,70.55,16340.0,67.3156,67.3156,67.1538,67.1728,16340.0
2024-03-06 13:50:00,70.53,70.58,70.46,70.54,12104.0,67.1538,67.2014,67.0871,67.1633,12104.0
2024-03-06 13:55:00,70.52,70.57,70.5,70.53,10144.0,67.1443,67.1919,67.1252,67.1538,10144.0
2024-03-06 14:00:00,70.53,70.64,70.52,70.61,13109.0,67.1538,67.2585,67.1443,67.2299,13109.0
2024-03-06 14:05:00,70.61,70.68,70.56,70.64,9963.0,67.2299,67.2966,67.1823,67.2585,9963.0
2024-03-06 14:10:00,70.62,70.62,70.46,70.47,9161.0,67.2395,67.2395,67.0871,67.0966,9161.0
2024-03-06 14:15:00,70.47,70.47,70.37,70.4,20195.0,67.0966,67.0966,67.0014,67.03,20195.0
2024-03-06 14:20:00,70.4,70.45,70.36,70.45,9452.0,67.03,67.0776,66.9919,67.0776,9452.0
2024-03-06 14:25:00,70.45,70.5,70.4,70.45,61256.0,67.0776,67.1252,67.03,67.0776,61256.0
2024-03-06 14:30:00,70.45,70.56,70.44,70.56,24819.0,67.0776,67.1823,67.0681,67.1823,24819.0
2024-03-06 14:35:00,70.55,70.55,70.43,70.43,9195.0,67.1728,67.1728,67.0586,67.0586,9195.0
2024-03-06 14:40:00,70.42,70.44,70.36,70.41,12302.0,67.049,67.0681,66.9919,67.0395,12302.0
2024-03-06 14:45:00,70.4,70.43,70.33,70.41,18258.0,67.03,67.0586,66.9633,67.0395,18258.0
2024-03-06 14:50:00,70.41,70.53,70.41,70.53,12097.0,67.0395,67.1538,67.0395,67.1538,12097.0
2024-03-06 14:55:00,70.52,70.53,70.46,70.53,9372.0,67.1443,67.1538,67.0871,67.1538,9372.0
2024-03-06 15:00:00,70.52,70.55,70.45,70.52,23583.0,67.1443,67.1728,67.0776,67.1443,23583.0
2024-03-06 15:05:00,70.52,70.52,70.45,70.47,12904.0,67.1443,67.1443,67.0776,67.0966,12904.0
2024-03-06 15:10:00,70.47,70.5,70.4,70.43,10470.0,67.0966,67.1252,67.03,67.0586,10470.0
2024-03-06 15:15:00,70.44,70.54,70.44,70.46,14639.0,67.0681,67.1633,67.0681,67.0871,14639.0
2024-03-06 15:20:00,70.46,70.47,70.4,70.4,14680.0,67.0871,67.0966,67.03,67.03,14680.0
2024-03-06 15:25:00,70.4,70.52,70.35,70.46,34738.0,67.03,67.1443,66.9824,67.0871,34738.0
2024-03-06 15:30:00,70.47,70.62,70.46,70.5,19432.0,67.0966,67.2395,67.0871,67.1252,19432.0
2024-03-06 15:35:00,70.49,70.67,70.48,70.67,24698.0,67.1157,67.2871,67.1062,67.2871,24698.0
2024-03-06 15:40:00,70.68,70.74,70.64,70.66,21827.0,67.2966,67.3537,67.2585,67.2776,21827.0
2024-03-06 15:45:00,70.65,70.72,70.59,70.71,49595.0,67.268,67.3347,67.2109,67.3252,49595.0
2024-03-06 15:50:00,70.7,70.74,70.58,70.73,74640.0,67.3156,67.3537,67.2014,67.3442,74640.0
2024-03-06 15:55:00,70.74,70.75,70.57,70.63,199021.0,67.3537,67.3632,67.1919,67.249,199021.0
2024-03-07 09:30:00,71.36,71.47,71.16,71.39,53322.0,67.944,68.0488,67.7536,67.9726,53322.0
2024-03-07 09:35:00,71.41,71.48,71.23,71.46,21959.0,67.9917,68.0583,67.8203,68.0393,21959.0
2024-03-07 09:40:00,71.5,71.65,71.4,71.65,24067.0,68.0773,68.2202,67.9821,68.2202,24067.0
2024-03-07 09:45:00,71.66,71.77,71.5,71.59,20140.0,68.2297,68.3344,68.0773,68.163,20140.0
2024-03-07 09:50:00,71.59,71.64,71.43,71.47,31355.0,68.163,68.2106,68.0107,68.0488,31355.0
2024-03-07 09:55:00,71.48,71.59,71.41,71.59,28618.0,68.0583,68.163,67.9917,68.163,28618.0
2024-03-07 10:00:00,71.58,71.58,71.47,71.49,16311.0,68.1535,68.1535,68.0488,68.0678,16311.0
2024-03-07 10:05:00,71.5,71.55,71.44,71.47,28427.0,68.0773,68.1249,68.0202,68.0488,28427.0
2024-03-07 10:10:00,71.47,71.52,71.42,71.42,20919.0,68.0488,68.0964,68.0012,68.0012,20919.0
2024-03-07 10:15:00,71.41,71.41,71.23,71.23,15782.0,67.9917,67.9917,67.8203,67.8203,15782.0
2024-03-07 10:20:00,71.2,71.32,71.18,71.26,22744.0,67.7917,67.906,67.7727,67.8488,22744.0
2024-03-07 10:25:00,71.26,71.36,71.26,71.31,17595.0,67.8488,67.944,67.8488,67.8964,17595.0
2024-03-07 10:30:00,71.3,71.36,71.26,71.26,15503.0,67.8869,67.944,67.8488,67.8488,15503.0
2024-03-07 10:35:00,71.27,71.35,71.17,71.18,14236.0,67.8584,67.9345,67.7631,67.7727,14236.0
2024-03-07 10:40:00,71.17,71.28,71.15,71.24,19975.0,67.7631,67.8679,67.7441,67.8298,19975.0
2024-03-07 10:45:00,71.24,71.31,71.12,71.31,22302.0,67.8298,67.8964,67.7155,67.8964,22302.0
2024-03-07 10:50:00,71.31,71.32,71.21,71.23,27725.0,67.8964,67.906,67.8012,67.8203,27725.0
2024-03-07 10:55:00,71.24,71.3,71.19,71.26,93861.0,67.8298,67.8869,67.7822,67.8488,93861.0
2024-03-07 11:00:00,71.25,71.25,71.12,71.12,26141.0,67.8393,67.8393,67.7155,67.7155,26141.0
2024-03-07 11:05:00,71.12,71.13,70.89,70.89,165159.0,67.7155,67.7251,67.4965,67.4965,165159.0
2024-03-07 11:10:00,70.9,70.94,70.84,70.84,17012.0,67.5061,67.5441,67.4489,67.4489,17012.0
2024-03-07 11:15:00,70.85,70.89,70.78,70.88,18131.0,67.4585,67.4965,67.3918,67.487,18131.0
2024-03-07 11:20:00,70.87,70.94,70.87,70.93,17915.0,67.4775,67.5441,67.4775,67.5346,17915.0
2024-03-07 11:25:00,70.94,70.98,70.83,70.94,17398.0,67.5441,67.5822,67.4394,67.5441,17398.0
2024-03-07 11:30:00,70.92,70.94,70.8,70.84,15071.0,67.5251,67.5441,67.4109,67.4489,15071.0
2024-03-07 11:35:00,70.84,70.9,70.83,70.87,10197.0,67.4489,67.5061,67.4394,67.4775,10197.0
2024-03-07 11:40:00,70.86,70.94,70.83,70.92,15456.0,67.468,67.5441,67.4394,67.5251,15456.0
2024-03-07 11:45:00,70.92,70.96,70.86,70.89,55585.0,67.5251,67.5632,67.468,67.4965,55585.0
2024-03-07 11:50:00,70.87,70.95,70.84,70.89,22125.0,67.4775,67.5537,67.4489,67.4965,22125.0
2024-03-07 11:55:00,70.91,70.96,70.84,70.85,16054.0,67.5156,67.5632,67.4489,67.4585,16054.0
2024-03-07 12:00:00,70.85,70.86,70.67,70.68,18648.0,67.4585,67.468,67.2871,67.2966,18648.0
2024-03-07 12:05:00,70.67,70.69,70.56,70.56,18051.0,67.2871,67.3061,67.1823,67.1823,18051.0
2024-03-07 12:10:00,70.54,70.61,70.52,70.54,16169.0,67.1633,67.2299,67.1443,67.1633,16169.0
2024-03-07 12:15:00,70.54,70.63,70.54,70.62,13659.0,67.1633,67.249,67.1633,67.2395,13659.0
2024-03-07 12:20:00,70.61,70.61,70.54,70.57,8528.0,67.2299,67.2299,67.1633,67.1919,8528.0
2024-03-07 12:25:00,70.56,70.56,70.43,70.44,12915.0,67.1823,67.1823,67.0586,67.0681,12915.0
2024-03-07 12:30:00,70.44,70.56,70.44,70.48,14108.0,67.0681,67.1823,67.0681,67.1062,14108.0
2024-03-07 12:35:00,70.49,70.5,70.43,70.44,14157.0,67.1157,67.1252,67.0586,67.0681,14157.0
2024-03-07 12:40:00,70.45,70.47,70.41,70.45,15777.0,67.0776,67.0966,67.0395,67.0776,15777.0
2024-03-07 12:45:00,70.45,70.49,70.42,70.49,14384.0,67.0776,67.1157,67.049,67.1157,14384.0
2024-03-07 12:50:00,70.5,70.52,70.43,70.46,13564.0,67.1252,67.1443,67.0586,67.0871,13564.0
2024-03-07 12:55:00,70.46,70.47,70.43,70.44,10387.0,67.0871,67.0966,67.0586,67.0681,10387.0
2024-03-07 13:00:00,70.43,70.46,70.38,70.42,11725.0,67.0586,67.0871,67.011,67.049,11725.0
2024-03-07 13:05:00,70.43,70.46,70.38,70.44,14452.0,67.0586,67.0871,67.011,67.0681,14452.0
2024-03-07 13:10:00,70.45,70.45,70.38,70.4,10898.0,67.0776,67.0776,67.011,67.03,10898.0
2024-03-07 13:15:00,70.4,70.5,70.38,70.46,15204.0,67.03,67.1252,67.011,67.0871,15204.0
2024-03-07 13:20:00,70.47,70.52,70.38,70.39,10246.0,67.0966,67.1443,67.011,67.0205,10246.0
2024-03-07 13:25:00,70.38,70.38,70.33,70.36,11038.0,67.011,67.011,66.9633,66.9919,11038.0
2024-03-07 13:30:00,70.36,70.4,70.33,70.4,12937.0,66.9919,67.03,66.9633,67.03,12937.0
2024-03-07 13:35:00,70.4,70.51,70.37,70.51,16100.0,67.03,67.1347,67.0014,67.1347,16100.0
2024-03-07 13:40:00,70.5,70.56,70.44,70.56,14828.0,67.1252,67.1823,67.0681,67.1823,14828.0
2024-03-07 13:45:00,70.54,70.57,70.53,70.53,9328.0,67.1633,67.1919,67.1538,67.1538,9328.0
2024-03-07 13:50:00,70.54,70.56,70.49,70.54,14152.0,67.1633,67.1823,67.1157,67.1633,14152.0
2024-03-07 13:55:00,70.54,70.54,70.47,70.47,13228.0,67.1633,67.1633,67.0966,67.0966,13228.0
2024-03-07 14:00:00,70.47,70.49,70.44,70.47,15580.0,67.0966,67.1157,67.0681,67.0966,15580.0
2024-03-07 14:05:00,70.47,70.52,70.46,70.5,11291.0,67.0966,67.1443,67.0871,67.1252,11291.0
2024-03-07 14:10:00,70.51,70.51,70.45,70.47,9955.0,67.1347,67.1347,67.0776,67.0966,9955.0
2024-03-07 14:15:00,70.46,70.48,70.44,70.48,8912.0,67.0871,67.1062,67.0681,67.1062,8912.0
2024-03-07 14:20:00,70.47,70.47,70.34,70.35,9068.0,67.0966,67.0966,66.9729,66.9824,9068.0
2024-03-07 14:25:00,70.34,70.37,70.3,70.37,15209.0,66.9729,67.0014,66.9348,67.0014,15209.0
2024-03-07 14:30:00,70.36,70.4,70.32,70.4,13870.0,66.9919,67.03,66.9538,67.03,13870.0
2024-03-07 14:35:00,70.38,70.4,70.34,70.4,14501.0,67.011,67.03,66.9729,67.03,14501.0
2024-03-07 14:40:00,70.4,70.43,70.35,70.36,9572.0,67.03,67.0586,66.9824,66.9919,9572.0
2024-03-07 14:45:00,70.34,70.4,70.33,70.37,10983.0,66.9729,67.03,66.9633,67.0014,10983.0
2024-03-07 14:50:00,70.36,70.38,70.35,70.37,12553.0,66.9919,67.011,66.9824,67.0014,12553.0
2024-03-07 14:55:00,70.37,70.46,70.36,70.46,18997.0,67.0014,67.0871,66.9919,67.0871,18997.0
2024-03-07 15:00:00,70.45,70.5,70.42,70.46,12148.0,67.0776,67.1252,67.049,67.0871,12148.0
2024-03-07 15:05:00,70.46,70.48,70.44,70.47,13048.0,67.0871,67.1062,67.0681,67.0966,13048.0
2024-03-07 15:10:00,70.48,70.53,70.47,70.53,15736.0,67.1062,67.1538,67.0966,67.1538,15736.0
2024-03-07 15:15:00,70.54,70.56,70.48,70.49,14040.0,67.1633,67.1823,67.1062,67.1157,14040.0
2024-03-07 15:20:00,70.49,70.59,70.48,70.59,19832.0,67.1157,67.2109,67.1062,67.2109,19832.0
2024-03-07 15:25:00,70.59,70.59,70.49,70.53,18127.0,67.2109,67.2109,67.1157,67.1538,18127.0
2024-03-07 15:30:00,70.53,70.62,70.5,70.62,18296.0,67.1538,67.2395,67.1252,67.2395,18296.0
2024-03-07 15:35:00,70.62,70.67,70.59,70.62,18562.0,67.2395,67.2871,67.2109,67.2395,18562.0
2024-03-07 15:40:00,70.63,70.68,70.62,70.65,27236.0,67.249,67.2966,67.2395,67.268,27236.0
2024-03-07 15:45:00,70.65,70.67,70.58,70.6,31303.0,67.268,67.2871,67.2014,67.2204,31303.0
2024-03-07 15:50:00,70.61,70.64,70.51,70.63,72472.0,67.2299,67.2585,67.1347,67.249,72472.0
2024-03-07 15:55:00,70.63,70.7,70.56,70.6,239212.0,67.249,67.3156,67.1823,67.2204,239212.0
2024-03-08 09:30:00,70.37,70.6,70.27,70.4,61387.0,67.0014,67.2204,66.9062,67.03,61387.0
2024-03-08 09:35:00,70.35,70.61,70.35,70.53,11711.0,66.9824,67.2299,66.9824,67.1538,11711.0
2024-03-08 09:40:00,70.54,70.77,70.41,70.77,40116.0,67.1633,67.3823,67.0395,67.3823,40116.0
2024-03-08 09:45:00,70.77,70.87,70.71,70.83,15182.0,67.3823,67.4775,67.3252,67.4394,15182.0
2024-03-08 09:50:00,70.83,70.92,70.78,70.85,16897.0,67.4394,67.5251,67.3918,67.4585,16897.0
2024-03-08 09:55:00,70.84,70.9,70.74,70.79,18499.0,67.4489,67.5061,67.3537,67.4013,18499.0
2024-03-08 10:00:00,70.79,70.83,70.65,70.65,13449.0,67.4013,67.4394,67.268,67.268,13449.0
2024-03-08 10:05:00,70.62,70.65,70.42,70.43,6689.0,67.2395,67.268,67.049,67.0586,6689.0
2024-03-08 10:10:00,70.45,70.55,70.43,70.51,5848.0,67.0776,67.1728,67.0586,67.1347,5848.0
2024-03-08 10:15:00,70.5,70.54,70.34,70.38,9859.0,67.1252,67.1633,66.9729,67.011,9859.0
2024-03-08 10:20:00,70.38,70.39,70.27,70.33,9542.0,67.011,67.0205,66.9062,66.9633,9542.0
2024-03-08 10:25:00,70.34,70.41,70.31,70.31,6529.0,66.9729,67.0395,66.9443,66.9443,6529.0
2024-03-08 10:30:00,70.3,70.32,70.21,70.29,7410.0,66.9348,66.9538,66.8491,66.9253,7410.0
2024-03-08 10:35:00,70.3,70.47,70.29,70.45,9405.0,66.9348,67.0966,66.9253,67.0776,9405.0
2024-03-08 10:40:00,70.46,70.5,70.34,70.35,7503.0,67.0871,67.1252,66.9729,66.9824,7503.0
2024-03-08 10:45:00,70.36,70.48,70.35,70.4,8130.0,66.9919,67.1062,66.9824,67.03,8130.0
2024-03-08 10:50:00,70.39,70.48,70.31,70.34,8727.0,67.0205,67.1062,66.9443,66.9729,8727.0
2024-03-08 10:55:00,70.35,70.36,70.21,70.26,6442.0,66.9824,66.9919,66.8491,66.8967,6442.0
2024-03-08 11:00:00,70.28,70.36,70.24,70.36,5690.0,66.9157,66.9919,66.8777,66.9919,5690.0
2024-03-08 11:05:00,70.32,70.36,70.19,70.36,11054.0,66.9538,66.9919,66.8301,66.9919,11054.0
2024-03-08 11:10:00,70.37,70.47,70.33,70.44,20539.0,67.0014,67.0966,66.9633,67.0681,20539.0
2024-03-08 11:15:00,70.44,70.64,70.43,70.63,6664.0,67.0681,67.2585,67.0586,67.249,6664.0
2024-03-08 11:20:00,70.62,70.71,70.57,70.69,15792.0,67.2395,67.3252,67.1919,67.3061,15792.0
2024-03-08 11:25:00,70.68,70.77,70.65,70.75,4591.0,67.2966,67.3823,67.268,67.3632,4591.0
2024-03-08 11:30:00,70.8,70.99,70.8,70.82,10823.0,67.4109,67.5918,67.4109,67.4299,10823.0
2024-03-08 11:35:00,70.78,70.78,70.72,70.74,6387.0,67.3918,67.3918,67.3347,67.3537,6387.0
2024-03-08 11:40:00,70.71,70.71,70.62,70.62,8567.0,67.3252,67.3252,67.2395,67.2395,8567.0
2024-03-08 11:45:00,70.6,70.8,70.59,70.69,25146.0,67.2204,67.4109,67.2109,67.3061,25146.0
2024-03-08 11:50:00,70.71,70.79,70.71,70.78,7832.0,67.3252,67.4013,67.3252,67.3918,7832.0
2024-03-08 11:55:00,70.77,70.77,70.68,70.76,6700.0,67.3823,67.3823,67.2966,67.3728,6700.0
2024-03-08 12:00:00,70.77,70.91,70.76,70.89,7996.0,67.3823,67.5156,67.3728,67.4965,7996.0
2024-03-08 12:05:00,70.89,70.89,70.83,70.85,3561.0,67.4965,67.4965,67.4394,67.4585,3561.0
2024-03-08 12:10:00,70.83,70.92,70.82,70.87,9762.0,67.4394,67.5251,67.4299,67.4775,9762.0
2024-03-08 12:15:00,70.88,70.91,70.85,70.91,12694.0,67.487,67.5156,67.4585,67.5156,12694.0
2024-03-08 12:20:00,70.94,70.94,70.86,70.92,9069.0,67.5441,67.5441,67.468,67.5251,9069.0
2024-03-08 12:25:00,70.92,70.92,70.8,70.87,6257.0,67.5251,67.5251,67.4109,67.4775,6257.0
2024-03-08 12:30:00,70.85,70.85,70.78,70.81,5021.0,67.4585,67.4585,67.3918,67.4204,5021.0
2024-03-08 12:35:00,70.81,70.84,70.77,70.79,6560.0,67.4204,67.4489,67.3823,67.4013,6560.0
2024-03-08 12:40:00,70.8,70.82,70.75,70.75,3763.0,67.4109,67.4299,67.3632,67.3632,3763.0
2024-03-08 12:45:00,70.75,70.77,70.71,70.77,4898.0,67.3632,67.3823,67.3252,67.3823,4898.0
2024-03-08 12:50:00,70.79,70.8,70.73,70.75,11190.0,67.4013,67.4109,67.3442,67.3632,11190.0
2024-03-08 12:55:00,70.74,70.97,70.74,70.9,22498.0,67.3537,67.5727,67.3537,67.5061,22498.0
2024-03-08 13:00:00,70.89,70.93,70.85,70.88,6523.0,67.4965,67.5346,67.4585,67.487,6523.0
2024-03-08 13:05:00,70.88,70.92,70.85,70.9,8341.0,67.487,67.5251,67.4585,67.5061,8341.0
2024-03-08 13:10:00,70.89,70.95,70.88,70.94,3125.0,67.4965,67.5537,67.487,67.5441,3125.0
2024-03-08 13:15:00,70.95,71.01,70.94,71.0,18410.0,67.5537,67.6108,67.5441,67.6013,18410.0
2024-03-08 13:20:00,71.0,71.17,70.99,71.12,29555.0,67.6013,67.7631,67.5918,67.7155,29555.0
2024-03-08 13:25:00,71.12,71.17,71.06,71.13,13758.0,67.7155,67.7631,67.6584,67.7251,13758.0
2024-03-08 13:30:00,71.17,71.17,71.0,71.06,18573.0,67.7631,67.7631,67.6013,67.6584,18573.0
2024-03-08 13:35:00,71.05,71.07,70.96,70.97,7859.0,67.6489,67.6679,67.5632,67.5727,7859.0
2024-03-08 13:40:00,70.96,71.0,70.9,70.98,5490.0,67.5632,67.6013,67.5061,67.5822,5490.0
2024-03-08 13:45:00,70.96,70.96,70.86,70.89,2241.0,67.5632,67.5632,67.468,67.4965,2241.0
2024-03-08 13:50:00,70.89,70.95,70.88,70.89,7918.0,67.4965,67.5537,67.487,67.4965,7918.0
2024-03-08 13:55:00,70.88,70.95,70.86,70.95,7797.0,67.487,67.5537,67.468,67.5537,7797.0
2024-03-08 14:00:00,70.95,70.98,70.91,70.98,7318.0,67.5537,67.5822,67.5156,67.5822,7318.0
2024-03-08 14:05:00,70.97,70.97,70.9,70.9,7529.0,67.5727,67.5727,67.5061,67.5061,7529.0
2024-03-08 14:10:00,70.91,71.0,70.9,71.0,7380.0,67.5156,67.6013,67.5061,67.6013,7380.0
2024-03-08 14:15:00,71.01,71.03,70.95,71.0,18420.0,67.6108,67.6298,67.5537,67.6013,18420.0
2024-03-08 14:20:00,71.0,71.08,70.99,71.01,14140.0,67.6013,67.6774,67.5918,67.6108,14140.0
2024-03-08 14:25:00,71.02,71.09,71.02,71.04,12232.0,67.6203,67.687,67.6203,67.6394,12232.0
2024-03-08 14:30:00,71.03,71.08,70.99,71.03,17892.0,67.6298,67.6774,67.5918,67.6298,17892.0
2024-03-08 14:35:00,71.03,71.07,71.0,71.0,8234.0,67.6298,67.6679,67.6013,67.6013,8234.0
2024-03-08 14:40:00,71.01,71.01,70.96,71.0,10983.0,67.6108,67.6108,67.5632,67.6013,10983.0
2024-03-08 14:45:00,71.0,71.07,70.95,70.98,10336.0,67.6013,67.6679,67.5537,67.5822,10336.0
2024-03-08 14:50:00,70.98,71.13,70.97,71.11,12706.0,67.5822,67.7251,67.5727,67.706,12706.0
2024-03-08 14:55:00,71.1,71.1,71.03,71.08,6592.0,67.6965,67.6965,67.6298,67.6774,6592.0
2024-03-08 15:00:00,71.07,71.08,71.02,71.06,16239.0,67.6679,67.6774,67.6203,67.6584,16239.0
2024-03-08 15:05:00,71.06,71.09,71.04,71.04,12079.0,67.6584,67.687,67.6394,67.6394,12079.0
2024-03-08 15:10:00,71.03,71.04,70.96,70.98,13409.0,67.6298,67.6394,67.5632,67.5822,13409.0
2024-03-08 15:15:00,71.0,71.09,70.99,71.07,6807.0,67.6013,67.687,67.5918,67.6679,6807.0
2024-03-08 15:20:00,71.07,71.09,71.03,71.06,14446.0,67.6679,67.687,67.6298,67.6584,14446.0
2024-03-08 15:25:00,71.06,71.08,71.0,71.02,18896.0,67.6584,67.6774,67.6013,67.6203,18896.0
2024-03-08 15:30:00,71.01,71.12,71.0,71.11,20917.0,67.6108,67.7155,67.6013,67.706,20917.0
2024-03-08 15:35:00,71.1,71.12,71.02,71.02,20179.0,67.6965,67.7155,67.6203,67.6203,20179.0
2024-03-08 15:40:00,71.03,71.08,71.0,71.01,21862.0,67.6298,67.6774,67.6013,67.6108,21862.0
2024-03-08 15:45:00,71.01,71.06,70.97,71.03,26011.0,67.6108,67.6584,67.5727,67.6298,26011.0
2024-03-08 15:50:00,71.03,71.12,71.01,71.12,62862.0,67.6298,67.7155,67.6108,67.7155,62862.0
2024-03-08 15:55:00,71.12,71.14,71.01,71.07,203735.0,67.7155,67.7346,67.6108,67.6679,203735.0
2024-03-11 09:30:00,70.92,71.52,70.92,71.51,70705.0,67.5251,68.0964,67.5251,68.0869,70705.0
2024-03-11 09:35:00,71.55,71.59,71.4,71.41,11475.0,68.1249,68.163,67.9821,67.9917,11475.0
2024-03-11 09:40:00,71.39,71.48,71.3,71.33,10273.0,67.9726,68.0583,67.8869,67.9155,10273.0
2024-03-11 09:45:00,71.31,71.39,71.18,71.31,22938.0,67.8964,67.9726,67.7727,67.8964,22938.0
2024-03-11 09:50:00,71.31,71.34,71.22,71.31,8835.0,67.8964,67.925,67.8107,67.8964,8835.0
2024-03-11 09:55:00,71.36,71.53,71.33,71.47,16773.0,67.944,68.1059,67.9155,68.0488,16773.0
2024-03-11 10:00:00,71.48,71.56,71.41,71.53,20547.0,68.0583,68.1345,67.9917,68.1059,20547.0
2024-03-11 10:05:00,71.53,71.54,71.37,71.41,14607.0,68.1059,68.1154,67.9536,67.9917,14607.0
2024-03-11 10:10:00,71.39,71.67,71.37,71.64,26042.0,67.9726,68.2392,67.9536,68.2106,26042.0
2024-03-11 10:15:00,71.63,71.66,71.54,71.6,18498.0,68.2011,68.2297,68.1154,68.1726,18498.0
2024-03-11 10:20:00,71.6,71.68,71.56,71.59,15865.0,68.1726,68.2487,68.1345,68.163,15865.0
2024-03-11 10:25:00,71.6,71.6,71.52,71.52,19659.0,68.1726,68.1726,68.0964,68.0964,19659.0
2024-03-11 10:30:00,71.5,71.56,71.47,71.49,28185.0,68.0773,68.1345,68.0488,68.0678,28185.0
2024-03-11 10:35:00,71.5,71.51,71.32,71.33,17975.0,68.0773,68.0869,67.906,67.9155,17975.0
2024-03-11 10:40:00,71.32,71.41,71.27,71.27,38584.0,67.906,67.9917,67.8584,67.8584,38584.0
2024-03-11 10:45:00,71.27,71.52,71.26,71.52,14933.0,67.8584,68.0964,67.8488,68.0964,14933.0
2024-03-11 10:50:00,71.53,71.58,71.43,71.51,22806.0,68.1059,68.1535,68.0107,68.0869,22806.0
2024-03-11 10:55:00,71.52,71.63,71.51,71.61,24939.0,68.0964,68.2011,68.0869,68.1821,24939.0
2024-03-11 11:00:00,71.59,71.61,71.46,71.51,17785.0,68.163,68.1821,68.0393,68.0869,17785.0
2024-03-11 11:05:00,71.52,71.61,71.5,71.61,8985.0,68.0964,68.1821,68.0773,68.1821,8985.0
2024-03-11 11:10:00,71.61,71.64,71.56,71.59,80981.0,68.1821,68.2106,68.1345,68.163,80981.0
2024-03-11 11:15:00,71.59,71.59,71.51,71.51,7581.0,68.163,68.163,68.0869,68.0869,7581.0
2024-03-11 11:20:00,71.52,71.57,71.51,71.55,7273.0,68.0964,68.144,68.0869,68.1249,7273.0
2024-03-11 11:25:00,71.55,71.72,71.55,71.68,80811.0,68.1249,68.2868,68.1249,68.2487,80811.0
2024-03-11 11:30:00,71.68,71.81,71.6,71.7,205480.0,68.2487,68.3725,68.1726,68.2678,205480.0
2024-03-11 11:35:00,71.72,71.91,71.72,71.9,32170.0,68.2868,68.4677,68.2868,68.4582,32170.0
2024-03-11 11:40:00,71.9,72.07,71.9,72.0,22214.0,68.4582,68.6201,68.4582,68.5534,22214.0
2024-03-11 11:45:00,72.0,72.07,72.0,72.03,22959.0,68.5534,68.6201,68.5534,68.582,22959.0
2024-03-11 11:50:00,72.02,72.12,72.02,72.09,12463.0,68.5724,68.6677,68.5724,68.6391,12463.0
2024-03-11 11:55:00,72.08,72.11,72.03,72.09,12590.0,68.6296,68.6581,68.582,68.6391,12590.0
2024-03-11 12:00:00,72.09,72.16,72.04,72.06,14669.0,68.6391,68.7057,68.5915,68.6105,14669.0
2024-03-11 12:05:00,72.05,72.14,72.04,72.09,10648.0,68.601,68.6867,68.5915,68.6391,10648.0
2024-03-11 12:10:00,72.09,72.19,72.09,72.14,20648.0,68.6391,68.7343,68.6391,68.6867,20648.0
2024-03-11 12:15:00,72.14,72.21,72.11,72.13,14310.0,68.6867,68.7534,68.6581,68.6772,14310.0
2024-03-11 12:20:00,72.13,72.18,72.12,72.15,16773.0,68.6772,68.7248,68.6677,68.6962,16773.0
2024-03-11 12:25:00,72.15,72.18,72.14,72.17,9004.0,68.6962,68.7248,68.6867,68.7153,9004.0
2024-03-11 12:30:00,72.18,72.19,72.05,72.06,14740.0,68.7248,68.7343,68.601,68.6105,14740.0
2024-03-11 12:35:00,72.06,72.17,72.05,72.17,14665.0,68.6105,68.7153,68.601,68.7153,14665.0
2024-03-11 12:40:00,72.16,72.22,72.11,72.22,15755.0,68.7057,68.7629,68.6581,68.7629,15755.0
2024-03-11 12:45:00,72.22,72.28,72.22,72.28,19158.0,68.7629,68.82,68.7629,68.82,19158.0
2024-03-11 12:50:00,72.27,72.27,72.17,72.18,8083.0,68.8105,68.8105,68.7153,68.7248,8083.0
2024-03-11 12:55:00,72.19,72.19,72.02,72.04,7024.0,68.7343,68.7343,68.5724,68.5915,7024.0
2024-03-11 13:00:00,72.03,72.09,72.01,72.01,4553.0,68.582,68.6391,68.5629,68.5629,4553.0
2024-03-11 13:05:00,72.01,72.06,71.98,72.02,9788.0,68.5629,68.6105,68.5344,68.5724,9788.0
2024-03-11 13:10:00,72.02,72.12,71.96,72.08,14514.0,68.5724,68.6677,68.5153,68.6296,14514.0
2024-03-11 13:15:00,72.05,72.09,72.04,72.09,12401.0,68.601,68.6391,68.5915,68.6391,12401.0
2024-03-11 13:20:00,72.07,72.09,72.06,72.08,6104.0,68.6201,68.6391,68.6105,68.6296,6104.0
2024-03-11 13:25:00,72.08,72.14,72.08,72.14,4891.0,68.6296,68.6867,68.6296,68.6867,4891.0
2024-03-11 13:30:00,72.13,72.14,72.08,72.09,8153.0,68.6772,68.6867,68.6296,68.6391,8153.0
2024-03-11 13:35:00,72.06,72.08,72.02,72.02,10795.0,68.6105,68.6296,68.5724,68.5724,10795.0
2024-03-11 13:40:00,72.03,72.06,72.0,72.03,10700.0,68.582,68.6105,68.5534,68.582,10700.0
2024-03-11 13:45:00,72.03,72.08,71.99,72.05,9343.0,68.582,68.6296,68.5439,68.601,9343.0
2024-03-11 13:50:00,72.05,72.09,72.02,72.05,8330.0,68.601,68.6391,68.5724,68.601,8330.0
2024-03-11 13:55:00,72.06,72.11,72.05,72.09,12525.0,68.6105,68.6581,68.601,68.6391,12525.0
2024-03-11 14:00:00,72.09,72.11,72.0,72.03,9745.0,68.6391,68.6581,68.5534,68.582,9745.0
2024-03-11 14:05:00,72.03,72.07,72.01,72.01,8443.0,68.582,68.6201,68.5629,68.5629,8443.0
2024-03-11 14:10:00,72.02,72.04,71.99,72.02,9472.0,68.5724,68.5915,68.5439,68.5724,9472.0
2024-03-11 14:15:00,72.03,72.05,72.01,72.02,12046.0,68.582,68.601,68.5629,68.5724,12046.0
2024-03-11 14:20:00,72.03,72.07,72.01,72.06,13022.0,68.582,68.6201,68.5629,68.6105,13022.0
2024-03-11 14:25:00,72.06,72.1,72.06,72.09,11030.0,68.6105,68.6486,68.6105,68.6391,11030.0
2024-03-11 14:30:00,72.1,72.14,72.09,72.1,16975.0,68.6486,68.6867,68.6391,68.6486,16975.0
2024-03-11 14:35:00,72.11,72.12,72.08,72.08,12250.0,68.6581,68.6677,68.6296,68.6296,12250.0
2024-03-11 14:40:00,72.09,72.15,72.08,72.14,11649.0,68.6391,68.6962,68.6296,68.6867,11649.0
2024-03-11 14:45:00,72.14,72.14,72.08,72.1,13894.0,68.6867,68.6867,68.6296,68.6486,13894.0
2024-03-11 14:50:00,72.11,72.19,72.1,72.18,11953.0,68.6581,68.7343,68.6486,68.7248,11953.0
2024-03-11 14:55:00,72.19,72.24,72.18,72.23,11589.0,68.7343,68.7819,68.7248,68.7724,11589.0
2024-03-11 15:00:00,72.24,72.28,72.19,72.22,17759.0,68.7819,68.82,68.7343,68.7629,17759.0
2024-03-11 15:05:00,72.22,72.26,72.2,72.25,14669.0,68.7629,68.801,68.7438,68.7914,14669.0
2024-03-11 15:10:00,72.25,72.27,72.21,72.23,19087.0,68.7914,68.8105,68.7534,68.7724,19087.0
2024-03-11 15:15:00,72.23,72.24,72.2,72.22,19894.0,68.7724,68.7819,68.7438,68.7629,19894.0
2024-03-11 15:20:00,72.22,72.28,72.17,72.26,39634.0,68.7629,68.82,68.7153,68.801,39634.0
2024-03-11 15:25:00,72.26,72.27,72.14,72.14,26169.0,68.801,68.8105,68.6867,68.6867,26169.0
2024-03-11 15:30:00,72.13,72.22,72.11,72.19,41416.0,68.6772,68.7629,68.6581,68.7343,41416.0
2024-03-11 15:35:00,72.19,72.21,72.11,72.2,91826.0,68.7343,68.7534,68.6581,68.7438,91826.0
2024-03-11 15:40:00,72.21,72.39,72.21,72.38,24200.0,68.7534,68.9247,68.7534,68.9152,24200.0
2024-03-11 15:45:00,72.38,72.4,72.28,72.3,25349.0,68.9152,68.9343,68.82,68.839,25349.0
2024-03-11 15:50:00,72.31,72.35,72.27,72.31,64612.0,68.8486,68.8867,68.8105,68.8486,64612.0
2024-03-11 15:55:00,72.32,72.57,72.32,72.55,256377.0,68.8581,69.0961,68.8581,69.0771,256377.0
2024-03-12 09:30:00,72.2,72.35,72.13,72.23,16969.0,68.7438,68.8867,68.6772,68.7724,16969.0
2024-03-12 09:35:00,72.22,72.23,71.97,72.07,11373.0,68.7629,68.7724,68.5248,68.6201,11373.0
2024-03-12 09:40:00,72.11,72.26,72.09,72.2,24593.0,68.6581,68.801,68.6391,68.7438,24593.0
2024-03-12 09:45:00,72.2,72.28,72.13,72.25,12629.0,68.7438,68.82,68.6772,68.7914,12629.0
2024-03-12 09:50:00,72.25,72.35,72.25,72.28,8386.0,68.7914,68.8867,68.7914,68.82,8386.0
2024-03-12 09:55:00,72.28,72.42,72.27,72.4,9642.0,68.82,68.9533,68.8105,68.9343,9642.0
2024-03-12 10:00:00,72.4,72.43,72.21,72.22,14475.0,68.9343,68.9628,68.7534,68.7629,14475.0
2024-03-12 10:05:00,72.21,72.22,72.06,72.13,22921.0,68.7534,68.7629,68.6105,68.6772,22921.0
2024-03-12 10:10:00,72.13,72.18,72.03,72.18,16199.0,68.6772,68.7248,68.582,68.7248,16199.0
2024-03-12 10:15:00,72.15,72.19,72.09,72.13,11847.0,68.6962,68.7343,68.6391,68.6772,11847.0
2024-03-12 10:20:00,72.13,72.22,72.1,72.22,10174.0,68.6772,68.7629,68.6486,68.7629,10174.0
2024-03-12 10:25:00,72.21,72.21,72.08,72.13,11981.0,68.7534,68.7534,68.6296,68.6772,11981.0
2024-03-12 10:30:00,72.13,72.15,71.88,71.99,19524.0,68.6772,68.6962,68.4392,68.5439,19524.0
2024-03-12 10:35:00,71.97,71.99,71.92,71.97,12427.0,68.5248,68.5439,68.4772,68.5248,12427.0
2024-03-12 10:40:00,71.96,71.98,71.88,71.9,11532.0,68.5153,68.5344,68.4392,68.4582,11532.0
2024-03-12 10:45:00,71.9,71.93,71.83,71.92,11465.0,68.4582,68.4868,68.3915,68.4772,11465.0
2024-03-12 10:50:00,71.92,72.05,71.88,72.05,9025.0,68.4772,68.601,68.4392,68.601,9025.0
2024-03-12 10:55:00,72.07,72.1,71.98,72.03,14331.0,68.6201,68.6486,68.5344,68.582,14331.0
2024-03-12 11:00:00,72.05,72.1,71.9,71.9,9619.0,68.601,68.6486,68.4582,68.4582,9619.0
2024-03-12 11:05:00,71.91,71.91,71.79,71.83,11612.0,68.4677,68.4677,68.3535,68.3915,11612.0
2024-03-12 11:10:00,71.82,71.89,71.81,71.89,7415.0,68.382,68.4487,68.3725,68.4487,7415.0
2024-03-12 11:15:00,71.88,71.89,71.83,71.87,13614.0,68.4392,68.4487,68.3915,68.4296,13614.0
2024-03-12 11:20:00,71.87,71.89,71.76,71.76,11605.0,68.4296,68.4487,68.3249,68.3249,11605.0
2024-03-12 11:25:00,71.77,71.79,71.69,71.69,9065.0,68.3344,68.3535,68.2582,68.2582,9065.0
2024-03-12 11:30:00,71.66,71.71,71.63,71.64,10423.0,68.2297,68.2773,68.2011,68.2106,10423.0
2024-03-12 11:35:00,71.64,71.71,71.63,71.7,14273.0,68.2106,68.2773,68.2011,68.2678,14273.0
2024-03-12 11:40:00,71.69,71.72,71.61,71.62,11395.0,68.2582,68.2868,68.1821,68.1916,11395.0
2024-03-12 11:45:00,71.62,71.64,71.57,71.59,19198.0,68.1916,68.2106,68.144,68.163,19198.0
2024-03-12 11:50:00,71.59,71.6,71.5,71.51,18321.0,68.163,68.1726,68.0773,68.0869,18321.0
2024-03-12 11:55:00,71.52,71.6,71.46,71.5,12128.0,68.0964,68.1726,68.0393,68.0773,12128.0
2024-03-12 12:00:00,71.49,71.5,71.39,71.44,10722.0,68.0678,68.0773,67.9726,68.0202,10722.0
2024-03-12 12:05:00,71.43,71.45,71.38,71.39,10284.0,68.0107,68.0297,67.9631,67.9726,10284.0
2024-03-12 12:10:00,71.39,71.39,71.24,71.24,14342.0,67.9726,67.9726,67.8298,67.8298,14342.0
2024-03-12 12:15:00,71.24,71.34,71.23,71.33,17209.0,67.8298,67.925,67.8203,67.9155,17209.0
2024-03-12 12:20:00,71.33,71.38,71.29,71.37,10065.0,67.9155,67.9631,67.8774,67.9536,10065.0
2024-03-12 12:25:00,71.37,71.42,71.33,71.36,16815.0,67.9536,68.0012,67.9155,67.944,16815.0
2024-03-12 12:30:00,71.37,71.37,71.29,71.29,7854.0,67.9536,67.9536,67.8774,67.8774,7854.0
2024-03-12 12:35:00,71.29,71.29,71.2,71.23,9134.0,67.8774,67.8774,67.7917,67.8203,9134.0
2024-03-12 12:40:00,71.23,71.25,71.16,71.17,10082.0,67.8203,67.8393,67.7536,67.7631,10082.0
2024-03-12 12:45:00,71.17,71.2,71.09,71.18,17521.0,67.7631,67.7917,67.687,67.7727,17521.0
2024-03-12 12:50:00,71.17,71.24,71.17,71.23,7876.0,67.7631,67.8298,67.7631,67.8203,7876.0
2024-03-12 12:55:00,71.23,71.27,71.23,71.24,7315.0,67.8203,67.8584,67.8203,67.8298,7315.0
2024-03-12 13:00:00,71.23,71.25,71.08,71.08,16164.0,67.8203,67.8393,67.6774,67.6774,16164.0
2024-03-12 13:05:00,71.09,71.14,71.05,71.05,12027.0,67.687,67.7346,67.6489,67.6489,12027.0
2024-03-12 13:10:00,71.05,71.05,70.95,70.99,16490.0,67.6489,67.6489,67.5537,67.5918,16490.0
2024-03-12 13:15:00,71.0,71.02,70.94,71.01,7826.0,67.6013,67.6203,67.5441,67.6108,7826.0
2024-03-12 13:20:00,71.03,71.1,71.01,71.06,25588.0,67.6298,67.6965,67.6108,67.6584,25588.0
2024-03-12 13:25:00,71.05,71.09,71.05,71.07,10507.0,67.6489,67.687,67.6489,67.6679,10507.0
2024-03-12 13:30:00,71.06,71.1,71.03,71.1,14553.0,67.6584,67.6965,67.6298,67.6965,14553.0
2024-03-12 13:35:00,71.1,71.18,71.07,71.16,11389.0,67.6965,67.7727,67.6679,67.7536,11389.0
2024-03-12 13:40:00,71.17,71.17,71.09,71.12,9416.0,67.7631,67.7631,67.687,67.7155,9416.0
2024-03-12 13:45:00,71.13,71.22,71.11,71.2,14856.0,67.7251,67.8107,67.706,67.7917,14856.0
2024-03-12 13:50:00,71.19,71.29,71.18,71.29,10820.0,67.7822,67.8774,67.7727,67.8774,10820.0
2024-03-12 13:55:00,71.28,71.32,71.25,71.26,14342.0,67.8679,67.906,67.8393,67.8488,14342.0
2024-03-12 14:00:00,71.27,71.27,71.15,71.16,13181.0,67.8584,67.8584,67.7441,67.7536,13181.0
2024-03-12 14:05:00,71.16,71.16,71.04,71.06,9386.0,67.7536,67.7536,67.6394,67.6584,9386.0
2024-03-12 14:10:00,71.05,71.11,71.03,71.1,10894.0,67.6489,67.706,67.6298,67.6965,10894.0
2024-03-12 14:15:00,71.11,71.14,71.09,71.12,7188.0,67.706,67.7346,67.687,67.7155,7188.0
2024-03-12 14:20:00,71.13,71.13,71.08,71.1,10555.0,67.7251,67.7251,67.6774,67.6965,10555.0
2024-03-12 14:25:00,71.11,71.18,71.11,71.18,9752.0,67.706,67.7727,67.706,67.7727,9752.0
2024-03-12 14:30:00,71.18,71.27,71.15,71.23,12425.0,67.7727,67.8584,67.7441,67.8203,12425.0
2024-03-12 14:35:00,71.23,71.27,71.21,71.21,17869.0,67.8203,67.8584,67.8012,67.8012,17869.0
2024-03-12 14:40:00,71.2,71.21,71.1,71.15,37230.0,67.7917,67.8012,67.6965,67.7441,37230.0
2024-03-12 14:45:00,71.14,71.18,71.09,71.17,16325.0,67.7346,67.7727,67.687,67.7631,16325.0
2024-03-12 14:50:00,71.17,71.19,71.14,71.15,31586.0,67.7631,67.7822,67.7346,67.7441,31586.0
2024-03-12 14:55:00,71.15,71.16,71.11,71.15,44190.0,67.7441,67.7536,67.706,67.7441,44190.0
2024-03-12 15:00:00,71.15,71.21,71.1,71.19,38903.0,67.7441,67.8012,67.6965,67.7822,38903.0
2024-03-12 15:05:00,71.18,71.23,71.17,71.22,7078.0,67.7727,67.8203,67.7631,67.8107,7078.0
2024-03-12 15:10:00,71.22,71.22,71.07,71.09,18768.0,67.8107,67.8107,67.6679,67.687,18768.0
2024-03-12 15:15:00,71.09,71.16,71.08,71.15,14006.0,67.687,67.7536,67.6774,67.7441,14006.0
2024-03-12 15:20:00,71.14,71.19,71.13,71.16,18358.0,67.7346,67.7822,67.7251,67.7536,18358.0
2024-03-12 15:25:00,71.17,71.19,71.14,71.17,18478.0,67.7631,67.7822,67.7346,67.7631,18478.0
2024-03-12 15:30:00,71.16,71.17,71.06,71.07,31342.0,67.7536,67.7631,67.6584,67.6679,31342.0
2024-03-12 15:35:00,71.06,71.07,70.99,71.0,32458.0,67.6584,67.6679,67.5918,67.6013,32458.0
2024-03-12 15:40:00,71.0,71.01,70.9,70.91,39492.0,67.6013,67.6108,67.5061,67.5156,39492.0
2024-03-12 15:45:00,70.9,70.92,70.84,70.89,38970.0,67.5061,67.5251,67.4489,67.4965,38970.0
2024-03-12 15:50:00,70.88,70.98,70.85,70.98,56187.0,67.487,67.5822,67.4585,67.5822,56187.0
2024-03-12 15:55:00,70.98,71.06,70.91,70.95,153239.0,67.5822,67.6584,67.5156,67.5537,153239.0
2024-03-13 09:30:00,71.4,71.64,71.26,71.6,18375.0,67.9821,68.2106,67.8488,68.1726,18375.0
2024-03-13 09:35:00,71.64,71.64,71.51,71.58,5789.0,68.2106,68.2106,68.0869,68.1535,5789.0
2024-03-13 09:40:00,71.58,71.65,71.49,71.6,8538.0,68.1535,68.2202,68.0678,68.1726,8538.0
2024-03-13 09:45:00,71.59,71.91,71.58,71.89,15931.0,68.163,68.4677,68.1535,68.4487,15931.0
2024-03-13 09:50:00,71.86,71.89,71.67,71.76,11371.0,68.4201,68.4487,68.2392,68.3249,11371.0
2024-03-13 09:55:00,71.76,71.78,71.6,71.69,8551.0,68.3249,68.3439,68.1726,68.2582,8551.0
2024-03-13 10:00:00,71.7,71.85,71.62,71.64,11811.0,68.2678,68.4106,68.1916,68.2106,11811.0
2024-03-13 10:05:00,71.6,71.75,71.58,71.68,10813.0,68.1726,68.3154,68.1535,68.2487,10813.0
2024-03-13 10:10:00,71.66,71.71,71.59,71.64,8625.0,68.2297,68.2773,68.163,68.2106,8625.0
2024-03-13 10:15:00,71.61,71.65,71.56,71.59,5604.0,68.1821,68.2202,68.1345,68.163,5604.0
2024-03-13 10:20:00,71.59,71.64,71.52,71.62,6424.0,68.163,68.2106,68.0964,68.1916,6424.0
2024-03-13 10:25:00,71.59,71.63,71.57,71.58,5781.0,68.163,68.2011,68.144,68.1535,5781.0
2024-03-13 10:30:00,71.59,71.59,71.36,71.38,6833.0,68.163,68.163,67.944,67.9631,6833.0
2024-03-13 10:35:00,71.4,71.45,71.33,71.42,11375.0,67.9821,68.0297,67.9155,68.0012,11375.0
2024-03-13 10:40:00,71.45,71.46,71.32,71.33,4466.0,68.0297,68.0393,67.906,67.9155,4466.0
2024-03-13 10:45:00,71.32,71.35,71.23,71.25,7168.0,67.906,67.9345,67.8203,67.8393,7168.0
2024-03-13 10:50:00,71.24,71.33,71.14,71.3,17869.0,67.8298,67.9155,67.7346,67.8869,17869.0
2024-03-13 10:55:00,71.31,71.44,71.3,71.38,11150.0,67.8964,68.0202,67.8869,67.9631,11150.0
2024-03-13 11:00:00,71.36,71.39,71.3,71.31,14798.0,67.944,67.9726,67.8869,67.8964,14798.0
2024-03-13 11:05:00,71.31,71.38,71.29,71.3,7402.0,67.8964,67.9631,67.8774,67.8869,7402.0
2024-03-13 11:10:00,71.32,71.42,71.31,71.42,6567.0,67.906,68.0012,67.8964,68.0012,6567.0
2024-03-13 11:15:00,71.42,71.45,71.39,71.41,6857.0,68.0012,68.0297,67.9726,67.9917,6857.0
2024-03-13 11:20:00,71.42,71.48,71.41,71.45,11109.0,68.0012,68.0583,67.9917,68.0297,11109.0
2024-03-13 11:25:00,71.44,71.44,71.38,71.4,5419.0,68.0202,68.0202,67.9631,67.9821,5419.0
2024-03-13 11:30:00,71.39,71.45,71.35,71.43,10268.0,67.9726,68.0297,67.9345,68.0107,10268.0
2024-03-13 11:35:00,71.42,71.49,71.42,71.47,4733.0,68.0012,68.0678,68.0012,68.0488,4733.0
2024-03-13 11:40:00,71.47,71.62,71.47,71.56,9856.0,68.0488,68.1916,68.0488,68.1345,9856.0
2024-03-13 11:45:00,71.55,71.55,71.46,71.5,6913.0,68.1249,68.1249,68.0393,68.0773,6913.0
2024-03-13 11:50:00,71.5,71.54,71.49,71.51,7465.0,68.0773,68.1154,68.0678,68.0869,7465.0
2024-03-13 11:55:00,71.51,71.53,71.5,71.52,4753.0,68.0869,68.1059,68.0773,68.0964,4753.0
2024-03-13 12:00:00,71.5,71.53,71.43,71.43,5921.0,68.0773,68.1059,68.0107,68.0107,5921.0
2024-03-13 12:05:00,71.44,71.48,71.4,71.48,4970.0,68.0202,68.0583,67.9821,68.0583,4970.0
2024-03-13 12:10:00,71.47,71.49,71.44,71.45,4087.0,68.0488,68.0678,68.0202,68.0297,4087.0
2024-03-13 12:15:00,71.42,71.45,71.41,71.41,7438.0,68.0012,68.0297,67.9917,67.9917,7438.0
2024-03-13 12:20:00,71.41,71.44,71.36,71.39,11334.0,67.9917,68.0202,67.944,67.9726,11334.0
2024-03-13 12:25:00,71.39,71.45,71.33,71.4,19657.0,67.9726,68.0297,67.9155,67.9821,19657.0
2024-03-13 12:30:00,71.42,71.44,71.4,71.42,5818.0,68.0012,68.0202,67.9821,68.0012,5818.0
2024-03-13 12:35:00,71.42,71.49,71.4,71.43,7986.0,68.0012,68.0678,67.9821,68.0107,7986.0
2024-03-13 12:40:00,71.42,71.52,71.4,71.5,13062.0,68.0012,68.0964,67.9821,68.0773,13062.0
2024-03-13 12:45:00,71.48,71.5,71.46,71.46,6870.0,68.0583,68.0773,68.0393,68.0393,6870.0
2024-03-13 12:50:00,71.45,71.45,71.32,71.33,5097.0,68.0297,68.0297,67.906,67.9155,5097.0
2024-03-13 12:55:00,71.36,71.36,71.32,71.36,4401.0,67.944,67.944,67.906,67.944,4401.0
2024-03-13 13:00:00,71.34,71.38,71.29,71.38,6104.0,67.925,67.9631,67.8774,67.9631,6104.0
2024-03-13 13:05:00,71.41,71.45,71.38,71.45,3064.0,67.9917,68.0297,67.9631,68.0297,3064.0
2024-03-13 13:10:00,71.44,71.44,71.39,71.42,2738.0,68.0202,68.0202,67.9726,68.0012,2738.0
2024-03-13 13:15:00,71.41,71.44,71.38,71.39,5352.0,67.9917,68.0202,67.9631,67.9726,5352.0
2024-03-13 13:20:00,71.39,71.47,71.39,71.47,3153.0,67.9726,68.0488,67.9726,68.0488,3153.0
2024-03-13 13:25:00,71.46,71.47,71.41,71.42,5304.0,68.0393,68.0488,67.9917,68.0012,5304.0
2024-03-13 13:30:00,71.41,71.42,71.37,71.37,4962.0,67.9917,68.0012,67.9536,67.9536,4962.0
2024-03-13 13:35:00,71.37,71.41,71.35,71.4,5490.0,67.9536,67.9917,67.9345,67.9821,5490.0
2024-03-13 13:40:00,71.39,71.43,71.37,71.38,5458.0,67.9726,68.0107,67.9536,67.9631,5458.0
2024-03-13 13:45:00,71.35,71.36,71.28,71.3,5485.0,67.9345,67.944,67.8679,67.8869,5485.0
2024-03-13 13:50:00,71.3,71.32,71.25,71.32,16191.0,67.8869,67.906,67.8393,67.906,16191.0
2024-03-13 13:55:00,71.33,71.41,71.32,71.4,6961.0,67.9155,67.9917,67.906,67.9821,6961.0
2024-03-13 14:00:00,71.4,71.42,71.37,71.4,7065.0,67.9821,68.0012,67.9536,67.9821,7065.0
2024-03-13 14:05:00,71.39,71.4,71.35,71.4,7130.0,67.9726,67.9821,67.9345,67.9821,7130.0
2024-03-13 14:10:00,71.4,71.4,71.31,71.34,19647.0,67.9821,67.9821,67.8964,67.925,19647.0
2024-03-13 14:15:00,71.35,71.35,71.26,71.28,14897.0,67.9345,67.9345,67.8488,67.8679,14897.0
2024-03-13 14:20:00,71.3,71.3,71.23,71.23,13820.0,67.8869,67.8869,67.8203,67.8203,13820.0
2024-03-13 14:25:00,71.23,71.26,71.2,71.2,9746.0,67.8203,67.8488,67.7917,67.7917,9746.0
2024-03-13 14:30:00,71.19,71.2,71.11,71.12,8801.0,67.7822,67.7917,67.706,67.7155,8801.0
2024-03-13 14:35:00,71.12,71.12,71.04,71.07,26268.0,67.7155,67.7155,67.6394,67.6679,26268.0
2024-03-13 14:40:00,71.06,71.07,71.01,71.06,17309.0,67.6584,67.6679,67.6108,67.6584,17309.0
2024-03-13 14:45:00,71.05,71.09,71.04,71.04,8571.0,67.6489,67.687,67.6394,67.6394,8571.0
2024-03-13 14:50:00,71.05,71.06,71.02,71.03,12505.0,67.6489,67.6584,67.6203,67.6298,12505.0
2024-03-13 14:55:00,71.03,71.03,70.96,70.98,22575.0,67.6298,67.6298,67.5632,67.5822,22575.0
2024-03-13 15:00:00,70.98,70.98,70.92,70.92,7713.0,67.5822,67.5822,67.5251,67.5251,7713.0
2024-03-13 15:05:00,70.92,70.94,70.87,70.88,16298.0,67.5251,67.5441,67.4775,67.487,16298.0
2024-03-13 15:10:00,70.87,70.9,70.81,70.84,33663.0,67.4775,67.5061,67.4204,67.4489,33663.0
2024-03-13 15:15:00,70.85,70.85,70.77,70.8,18679.0,67.4585,67.4585,67.3823,67.4109,18679.0
2024-03-13 15:20:00,70.8,70.92,70.79,70.91,67133.0,67.4109,67.5251,67.4013,67.5156,67133.0
2024-03-13 15:25:00,70.92,70.96,70.74,70.75,56489.0,67.5251,67.5632,67.3537,67.3632,56489.0
2024-03-13 15:30:00,70.75,70.89,70.74,70.81,45206.0,67.3632,67.4965,67.3537,67.4204,45206.0
2024-03-13 15:35:00,70.81,70.87,70.78,70.81,39131.0,67.4204,67.4775,67.3918,67.4204,39131.0
2024-03-13 15:40:00,70.81,70.89,70.78,70.78,37281.0,67.4204,67.4965,67.3918,67.3918,37281.0
2024-03-13 15:45:00,70.78,70.87,70.77,70.79,53692.0,67.3918,67.4775,67.3823,67.4013,53692.0
2024-03-13 15:50:00,70.82,70.83,70.73,70.83,38430.0,67.4299,67.4394,67.3442,67.4394,38430.0
2024-03-13 15:55:00,70.82,70.88,70.76,70.84,175775.0,67.4299,67.487,67.3728,67.4489,175775.0
2024-03-14 09:30:00,71.11,71.4,70.72,70.78,59308.0,67.706,67.9821,67.3347,67.3918,59308.0
2024-03-14 09:35:00,70.8,70.87,70.52,70.55,11663.0,67.4109,67.4775,67.1443,67.1728,11663.0
2024-03-14 09:40:00,70.51,70.63,70.36,70.36,17303.0,67.1347,67.249,66.9919,66.9919,17303.0
2024-03-14 09:45:00,70.4,70.5,70.23,70.24,14454.0,67.03,67.1252,66.8681,66.8777,14454.0
2024-03-14 09:50:00,70.26,70.27,70.13,70.22,10591.0,66.8967,66.9062,66.7729,66.8586,10591.0
2024-03-14 09:55:00,70.27,70.29,70.15,70.17,10817.0,66.9062,66.9253,66.792,66.811,10817.0
2024-03-14 10:00:00,70.17,70.55,70.17,70.55,12005.0,66.811,67.1728,66.811,67.1728,12005.0
2024-03-14 10:05:00,70.59,70.59,70.36,70.43,7780.0,67.2109,67.2109,66.9919,67.0586,7780.0
2024-03-14 10:10:00,70.39,70.4,70.25,70.29,7857.0,67.0205,67.03,66.8872,66.9253,7857.0
2024-03-14 10:15:00,70.31,70.32,70.21,70.25,8323.0,66.9443,66.9538,66.8491,66.8872,8323.0
2024-03-14 10:20:00,70.3,70.3,70.13,70.13,8075.0,66.9348,66.9348,66.7729,66.7729,8075.0
2024-03-14 10:25:00,70.14,70.18,70.09,70.17,16447.0,66.7824,66.8205,66.7348,66.811,16447.0
2024-03-14 10:30:00,70.17,70.25,70.17,70.23,19613.0,66.811,66.8872,66.811,66.8681,19613.0
2024-03-14 10:35:00,70.26,70.31,70.19,70.22,7644.0,66.8967,66.9443,66.8301,66.8586,7644.0
2024-03-14 10:40:00,70.23,70.25,70.14,70.15,15556.0,66.8681,66.8872,66.7824,66.792,15556.0
2024-03-14 10:45:00,70.19,70.42,70.18,70.37,11532.0,66.8301,67.049,66.8205,67.0014,11532.0
2024-03-14 10:50:00,70.36,70.42,70.25,70.26,11012.0,66.9919,67.049,66.8872,66.8967,11012.0
2024-03-14 10:55:00,70.24,70.39,70.19,70.35,5966.0,66.8777,67.0205,66.8301,66.9824,5966.0
2024-03-14 11:00:00,70.33,70.37,70.22,70.28,13553.0,66.9633,67.0014,66.8586,66.9157,13553.0
2024-03-14 11:05:00,70.28,70.35,70.25,70.35,6064.0,66.9157,66.9824,66.8872,66.9824,6064.0
2024-03-14 11:10:00,70.34,70.35,70.27,70.31,21026.0,66.9729,66.9824,66.9062,66.9443,21026.0
2024-03-14 11:15:00,70.32,70.37,70.18,70.26,17331.0,66.9538,67.0014,66.8205,66.8967,17331.0
2024-03-14 11:20:00,70.26,70.32,70.2,70.3,6499.0,66.8967,66.9538,66.8396,66.9348,6499.0
2024-03-14 11:25:00,70.29,70.35,70.25,70.31,5717.0,66.9253,66.9824,66.8872,66.9443,5717.0
2024-03-14 11:30:00,70.33,70.33,70.21,70.22,10478.0,66.9633,66.9633,66.8491,66.8586,10478.0
2024-03-14 11:35:00,70.2,70.27,70.16,70.26,10391.0,66.8396,66.9062,66.8015,66.8967,10391.0
2024-03-14 11:40:00,70.27,70.31,70.23,70.27,14581.0,66.9062,66.9443,66.8681,66.9062,14581.0
2024-03-14 11:45:00,70.28,70.29,70.22,70.28,9926.0,66.9157,66.9253,66.8586,66.9157,9926.0
2024-03-14 11:50:00,70.27,70.3,70.24,70.27,10199.0,66.9062,66.9348,66.8777,66.9062,10199.0
2024-03-14 11:55:00,70.29,70.31,70.23,70.23,9001.0,66.9253,66.9443,66.8681,66.8681,9001.0
2024-03-14 12:00:00,70.23,70.26,70.2,70.25,15056.0,66.8681,66.8967,66.8396,66.8872,15056.0
2024-03-14 12:05:00,70.26,70.31,70.23,70.26,12648.0,66.8967,66.9443,66.8681,66.8967,12648.0
2024-03-14 12:10:00,70.26,70.27,70.13,70.15,9869.0,66.8967,66.9062,66.7729,66.792,9869.0
2024-03-14 12:15:00,70.15,70.21,70.14,70.2,9362.0,66.792,66.8491,66.7824,66.8396,9362.0
2024-03-14 12:20:00,70.19,70.29,70.16,70.28,15555.0,66.8301,66.9253,66.8015,66.9157,15555.0
2024-03-14 12:25:00,70.29,70.3,70.23,70.26,4438.0,66.9253,66.9348,66.8681,66.8967,4438.0
2024-03-14 12:30:00,70.22,70.23,70.18,70.19,4501.0,66.8586,66.8681,66.8205,66.8301,4501.0
2024-03-14 12:35:00,70.19,70.26,70.19,70.26,4438.0,66.8301,66.8967,66.8301,66.8967,4438.0
2024-03-14 12:40:00,70.24,70.24,70.1,70.1,6695.0,66.8777,66.8777,66.7444,66.7444,6695.0
2024-03-14 12:45:00,70.1,70.12,70.03,70.03,7224.0,66.7444,66.7634,66.6777,66.6777,7224.0
2024-03-14 12:50:00,70.03,70.03,69.97,69.97,47275.0,66.6777,66.6777,66.6206,66.6206,47275.0
2024-03-14 12:55:00,69.99,69.99,69.83,69.85,9711.0,66.6396,66.6396,66.4873,66.5063,9711.0
2024-03-14 13:00:00,69.82,69.93,69.82,69.91,9588.0,66.4778,66.5825,66.4778,66.5635,9588.0
2024-03-14 13:05:00,69.92,69.99,69.91,69.99,11996.0,66.573,66.6396,66.5635,66.6396,11996.0
2024-03-14 13:10:00,69.98,69.98,69.86,69.88,8956.0,66.6301,66.6301,66.5158,66.5349,8956.0
2024-03-14 13:15:00,69.86,69.91,69.82,69.84,26274.0,66.5158,66.5635,66.4778,66.4968,26274.0
2024-03-14 13:20:00,69.82,69.84,69.79,69.82,11082.0,66.4778,66.4968,66.4492,66.4778,11082.0
2024-03-14 13:25:00,69.83,69.89,69.82,69.85,16565.0,66.4873,66.5444,66.4778,66.5063,16565.0
2024-03-14 13:30:00,69.85,69.86,69.79,69.85,11282.0,66.5063,66.5158,66.4492,66.5063,11282.0
2024-03-14 13:35:00,69.85,69.89,69.79,69.84,10117.0,66.5063,66.5444,66.4492,66.4968,10117.0
2024-03-14 13:40:00,69.83,69.83,69.7,69.75,18827.0,66.4873,66.4873,66.3635,66.4111,18827.0
2024-03-14 13:45:00,69.74,69.79,69.73,69.75,8809.0,66.4016,66.4492,66.3921,66.4111,8809.0
2024-03-14 13:50:00,69.74,69.81,69.72,69.78,8937.0,66.4016,66.4682,66.3825,66.4397,8937.0
2024-03-14 13:55:00,69.79,69.86,69.78,69.86,9412.0,66.4492,66.5158,66.4397,66.5158,9412.0
2024-03-14 14:00:00,69.87,70.04,69.86,70.01,11449.0,66.5254,66.6872,66.5158,66.6587,11449.0
2024-03-14 14:05:00,70.02,70.02,69.93,69.93,10646.0,66.6682,66.6682,66.5825,66.5825,10646.0
2024-03-14 14:10:00,69.93,69.97,69.91,69.96,11470.0,66.5825,66.6206,66.5635,66.6111,11470.0
2024-03-14 14:15:00,69.96,69.98,69.92,69.92,8921.0,66.6111,66.6301,66.573,66.573,8921.0
2024-03-14 14:20:00,69.92,69.92,69.87,69.92,9025.0,66.573,66.573,66.5254,66.573,9025.0
2024-03-14 14:25:00,69.91,69.91,69.86,69.87,9032.0,66.5635,66.5635,66.5158,66.5254,9032.0
2024-03-14 14:30:00,69.88,69.88,69.78,69.85,12556.0,66.5349,66.5349,66.4397,66.5063,12556.0
2024-03-14 14:35:00,69.84,69.88,69.83,69.87,14110.0,66.4968,66.5349,66.4873,66.5254,14110.0
2024-03-14 14:40:00,69.87,69.88,69.83,69.86,10240.0,66.5254,66.5349,66.4873,66.5158,10240.0
2024-03-14 14:45:00,69.87,69.88,69.81,69.83,10460.0,66.5254,66.5349,66.4682,66.4873,10460.0
2024-03-14 14:50:00,69.85,69.97,69.84,69.94,14693.0,66.5063,66.6206,66.4968,66.592,14693.0
2024-03-14 14:55:00,69.94,69.96,69.87,69.92,20051.0,66.592,66.6111,66.5254,66.573,20051.0
2024-03-14 15:00:00,69.92,69.92,69.73,69.73,18150.0,66.573,66.573,66.3921,66.3921,18150.0
2024-03-14 15:05:00,69.74,69.79,69.71,69.72,13722.0,66.4016,66.4492,66.373,66.3825,13722.0
2024-03-14 15:10:00,69.72,69.78,69.72,69.75,20989.0,66.3825,66.4397,66.3825,66.4111,20989.0
2024-03-14 15:15:00,69.74,69.77,69.7,69.72,19920.0,66.4016,66.4302,66.3635,66.3825,19920.0
2024-03-14 15:20:00,69.71,69.81,69.7,69.79,17571.0,66.373,66.4682,66.3635,66.4492,17571.0
2024-03-14 15:25:00,69.8,69.8,69.73,69.78,22521.0,66.4587,66.4587,66.3921,66.4397,22521.0
2024-03-14 15:30:00,69.78,69.84,69.78,69.81,22612.0,66.4397,66.4968,66.4397,66.4682,22612.0
2024-03-14 15:35:00,69.81,69.92,69.73,69.9,28109.0,66.4682,66.573,66.3921,66.5539,28109.0
2024-03-14 15:40:00,69.9,70.03,69.88,70.01,30220.0,66.5539,66.6777,66.5349,66.6587,30220.0
2024-03-14 15:45:00,70.01,70.04,69.93,70.03,51358.0,66.6587,66.6872,66.5825,66.6777,51358.0
2024-03-14 15:50:00,70.05,70.09,69.95,70.09,63346.0,66.6968,66.7348,66.6015,66.7348,63346.0
2024-03-14 15:55:00,70.09,70.26,70.09,70.26,153696.0,66.7348,66.8967,66.7348,66.8967,153696.0
2024-03-15 09:30:00,70.06,70.55,69.78,70.31,1313128.0,66.7063,67.1728,66.4397,66.9443,1313128.0
2024-03-15 09:35:00,70.24,70.31,70.01,70.03,45354.0,66.8777,66.9443,66.6587,66.6777,45354.0
2024-03-15 09:40:00,70.07,70.34,69.98,70.2,37443.0,66.7158,66.9729,66.6301,66.8396,37443.0
2024-03-15 09:45:00,70.2,70.27,69.98,70.03,19707.0,66.8396,66.9062,66.6301,66.6777,19707.0
2024-03-15 09:50:00,70.05,70.1,70.0,70.01,33626.0,66.6968,66.7444,66.6491,66.6587,33626.0
2024-03-15 09:55:00,70.01,70.1,69.92,69.92,48182.0,66.6587,66.7444,66.573,66.573,48182.0
2024-03-15 10:00:00,69.91,70.05,69.88,70.05,15337.0,66.5635,66.6968,66.5349,66.6968,15337.0
2024-03-15 10:05:00,70.05,70.05,69.9,69.96,114547.0,66.6968,66.6968,66.5539,66.6111,114547.0
2024-03-15 10:10:00,69.98,70.23,69.94,70.02,229362.0,66.6301,66.8681,66.592,66.6682,229362.0
2024-03-15 10:15:00,70.02,70.36,69.99,70.32,295075.0,66.6682,66.9919,66.6396,66.9538,295075.0
2024-03-15 10:20:00,70.33,70.33,70.12,70.22,14702.0,66.9633,66.9633,66.7634,66.8586,14702.0
2024-03-15 10:25:00,70.22,70.3,70.19,70.22,13078.0,66.8586,66.9348,66.8301,66.8586,13078.0
2024-03-15 10:30:00,70.21,70.3,70.16,70.26,15979.0,66.8491,66.9348,66.8015,66.8967,15979.0
2024-03-15 10:35:00,70.26,70.27,70.09,70.2,11539.0,66.8967,66.9062,66.7348,66.8396,11539.0
2024-03-15 10:40:00,70.22,70.28,70.15,70.18,17985.0,66.8586,66.9157,66.792,66.8205,17985.0
2024-03-15 10:45:00,70.17,70.33,70.15,70.33,17158.0,66.811,66.9633,66.792,66.9633,17158.0
2024-03-15 10:50:00,70.34,70.45,70.32,70.42,22684.0,66.9729,67.0776,66.9538,67.049,22684.0
2024-03-15 10:55:00,70.44,70.45,70.37,70.41,18020.0,67.0681,67.0776,67.0014,67.0395,18020.0
2024-03-15 11:00:00,70.42,70.44,70.27,70.27,16884.0,67.049,67.0681,66.9062,66.9062,16884.0
2024-03-15 11:05:00,70.27,70.27,70.06,70.1,5664.0,66.9062,66.9062,66.7063,66.7444,5664.0
2024-03-15 11:10:00,70.09,70.18,70.07,70.08,12274.0,66.7348,66.8205,66.7158,66.7253,12274.0
2024-03-15 11:15:00,70.09,70.13,70.05,70.06,8626.0,66.7348,66.7729,66.6968,66.7063,8626.0
2024-03-15 11:20:00,70.06,70.1,69.98,70.1,25942.0,66.7063,66.7444,66.6301,66.7444,25942.0
2024-03-15 11:25:00,70.15,70.15,70.09,70.09,14838.0,66.792,66.792,66.7348,66.7348,14838.0
2024-03-15 11:30:00,70.11,70.15,70.09,70.09,14843.0,66.7539,66.792,66.7348,66.7348,14843.0
2024-03-15 11:35:00,70.07,70.11,70.07,70.08,11247.0,66.7158,66.7539,66.7158,66.7253,11247.0
2024-03-15 11:40:00,70.07,70.08,69.99,70.0,15250.0,66.7158,66.7253,66.6396,66.6491,15250.0
2024-03-15 11:45:00,70.0,70.03,69.98,70.01,19003.0,66.6491,66.6777,66.6301,66.6587,19003.0
2024-03-15 11:50:00,70.02,70.04,69.99,70.0,24557.0,66.6682,66.6872,66.6396,66.6491,24557.0
2024-03-15 11:55:00,70.01,70.02,69.99,70.01,17314.0,66.6587,66.6682,66.6396,66.6587,17314.0
2024-03-15 12:00:00,70.0,70.02,69.93,69.94,74513.0,66.6491,66.6682,66.5825,66.592,74513.0
2024-03-15 12:05:00,69.95,70.18,69.94,70.17,219571.0,66.6015,66.8205,66.592,66.811,219571.0
2024-03-15 12:10:00,70.16,70.18,69.96,69.97,14281.0,66.8015,66.8205,66.6111,66.6206,14281.0
2024-03-15 12:15:00,69.99,70.0,69.87,69.87,13596.0,66.6396,66.6491,66.5254,66.5254,13596.0
2024-03-15 12:20:00,69.87,69.93,69.85,69.88,17291.0,66.5254,66.5825,66.5063,66.5349,17291.0
2024-03-15 12:25:00,69.89,69.92,69.84,69.9,7435.0,66.5444,66.573,66.4968,66.5539,7435.0
2024-03-15 12:30:00,69.91,69.93,69.87,69.87,18958.0,66.5635,66.5825,66.5254,66.5254,18958.0
2024-03-15 12:35:00,69.87,69.87,69.72,69.73,25685.0,66.5254,66.5254,66.3825,66.3921,25685.0
2024-03-15 12:40:00,69.73,69.77,69.67,69.7,8207.0,66.3921,66.4302,66.3349,66.3635,8207.0
2024-03-15 12:45:00,69.69,69.75,69.54,69.55,34620.0,66.354,66.4111,66.2112,66.2207,34620.0
2024-03-15 12:50:00,69.54,69.6,69.51,69.55,27509.0,66.2112,66.2683,66.1826,66.2207,27509.0
2024-03-15 12:55:00,69.55,69.61,69.54,69.59,3986.0,66.2207,66.2778,66.2112,66.2588,3986.0
2024-03-15 13:00:00,69.54,69.59,69.52,69.53,6584.0,66.2112,66.2588,66.1921,66.2016,6584.0
2024-03-15 13:05:00,69.59,69.78,69.58,69.75,11499.0,66.2588,66.4397,66.2493,66.4111,11499.0
2024-03-15 13:10:00,69.74,69.84,69.72,69.84,8574.0,66.4016,66.4968,66.3825,66.4968,8574.0
2024-03-15 13:15:00,69.82,69.83,69.78,69.82,9004.0,66.4778,66.4873,66.4397,66.4778,9004.0
2024-03-15 13:20:00,69.83,69.92,69.83,69.88,8737.0,66.4873,66.573,66.4873,66.5349,8737.0
2024-03-15 13:25:00,69.88,69.9,69.84,69.85,10595.0,66.5349,66.5539,66.4968,66.5063,10595.0
2024-03-15 13:30:00,69.85,69.88,69.82,69.83,16050.0,66.5063,66.5349,66.4778,66.4873,16050.0
2024-03-15 13:35:00,69.84,69.89,69.82,69.83,8079.0,66.4968,66.5444,66.4778,66.4873,8079.0
2024-03-15 13:40:00,69.83,69.83,69.67,69.67,11678.0,66.4873,66.4873,66.3349,66.3349,11678.0
2024-03-15 13:45:00,69.67,69.72,69.62,69.72,24483.0,66.3349,66.3825,66.2873,66.3825,24483.0
2024-03-15 13:50:00,69.71,69.76,69.67,69.7,27536.0,66.373,66.4206,66.3349,66.3635,27536.0
2024-03-15 13:55:00,69.7,69.74,69.67,69.7,14274.0,66.3635,66.4016,66.3349,66.3635,14274.0
2024-03-15 14:00:00,69.7,69.82,69.69,69.75,21477.0,66.3635,66.4778,66.354,66.4111,21477.0
2024-03-15 14:05:00,69.75,69.85,69.75,69.77,14809.0,66.4111,66.5063,66.4111,66.4302,14809.0
2024-03-15 14:10:00,69.75,69.8,69.72,69.77,9466.0,66.4111,66.4587,66.3825,66.4302,9466.0
2024-03-15 14:15:00,69.77,69.8,69.72,69.78,10486.0,66.4302,66.4587,66.3825,66.4397,10486.0
2024-03-15 14:20:00,69.78,69.82,69.77,69.78,9955.0,66.4397,66.4778,66.4302,66.4397,9955.0
2024-03-15 14:25:00,69.77,69.83,69.71,69.79,17153.0,66.4302,66.4873,66.373,66.4492,17153.0
2024-03-15 14:30:00,69.78,69.87,69.77,69.84,13158.0,66.4397,66.5254,66.4302,66.4968,13158.0
2024-03-15 14:35:00,69.84,69.88,69.79,69.88,6495.0,66.4968,66.5349,66.4492,66.5349,6495.0
2024-03-15 14:40:00,69.88,69.91,69.87,69.88,7164.0,66.5349,66.5635,66.5254,66.5349,7164.0
2024-03-15 14:45:00,69.88,69.89,69.8,69.85,10321.0,66.5349,66.5444,66.4587,66.5063,10321.0
2024-03-15 14:50:00,69.86,69.91,69.86,69.88,9435.0,66.5158,66.5635,66.5158,66.5349,9435.0
2024-03-15 14:55:00,69.88,69.95,69.88,69.92,5325.0,66.5349,66.6015,66.5349,66.573,5325.0
2024-03-15 15:00:00,69.93,69.94,69.81,69.84,13503.0,66.5825,66.592,66.4682,66.4968,13503.0
2024-03-15 15:05:00,69.85,69.85,69.77,69.82,15209.0,66.5063,66.5063,66.4302,66.4778,15209.0
2024-03-15 15:10:00,69.83,69.88,69.8,69.8,19568.0,66.4873,66.5349,66.4587,66.4587,19568.0
2024-03-15 15:15:00,69.81,69.82,69.77,69.8,20513.0,66.4682,66.4778,66.4302,66.4587,20513.0
2024-03-15 15:20:00,69.83,69.94,69.78,69.94,15132.0,66.4873,66.592,66.4397,66.592,15132.0
2024-03-15 15:25:00,69.94,69.99,69.9,69.95,25101.0,66.592,66.6396,66.5539,66.6015,25101.0
2024-03-15 15:30:00,69.95,69.96,69.76,69.81,26656.0,66.6015,66.6111,66.4206,66.4682,26656.0
2024-03-15 15:35:00,69.81,69.85,69.77,69.79,36151.0,66.4682,66.5063,66.4302,66.4492,36151.0
2024-03-15 15:40:00,69.79,69.85,69.73,69.73,40619.0,66.4492,66.5063,66.3921,66.3921,40619.0
2024-03-15 15:45:00,69.72,69.86,69.71,69.86,43095.0,66.3825,66.5158,66.373,66.5158,43095.0
2024-03-15 15:50:00,69.88,69.92,69.78,69.9,64940.0,66.5349,66.573,66.4397,66.5539,64940.0
2024-03-15 15:55:00,69.9,70.1,69.87,69.99,598987.0,66.5539,66.7444,66.5254,66.6396,598987.0
2024-03-18 09:30:00,70.14,70.17,69.85,70.09,27731.0,66.7824,66.811,66.5063,66.7348,27731.0
2024-03-18 09:35:00,70.09,70.09,69.78,69.78,9110.0,66.7348,66.7348,66.4397,66.4397,9110.0
2024-03-18 09:40:00,69.8,70.05,69.8,70.03,21761.0,66.4587,66.6968,66.4587,66.6777,21761.0
2024-03-18 09:45:00,70.02,70.02,69.64,69.69,28153.0,66.6682,66.6682,66.3064,66.354,28153.0
2024-03-18 09:50:00,69.68,69.93,69.68,69.93,14847.0,66.3445,66.5825,66.3445,66.5825,14847.0
2024-03-18 09:55:00,69.98,70.13,69.94,70.13,9934.0,66.6301,66.7729,66.592,66.7729,9934.0
2024-03-18 10:00:00,70.12,70.25,70.12,70.21,14701.0,66.7634,66.8872,66.7634,66.8491,14701.0
2024-03-18 10:05:00,70.24,70.34,70.23,70.34,12818.0,66.8777,66.9729,66.8681,66.9729,12818.0
2024-03-18 10:10:00,70.33,70.41,70.27,70.37,14370.0,66.9633,67.0395,66.9062,67.0014,14370.0
2024-03-18 10:15:00,70.38,70.48,70.34,70.43,15155.0,67.011,67.1062,66.9729,67.0586,15155.0
2024-03-18 10:20:00,70.45,70.48,70.36,70.47,6934.0,67.0776,67.1062,66.9919,67.0966,6934.0
2024-03-18 10:25:00,70.46,70.46,70.3,70.3,9426.0,67.0871,67.0871,66.9348,66.9348,9426.0
2024-03-18 10:30:00,70.31,70.38,70.3,70.38,5086.0,66.9443,67.011,66.9348,67.011,5086.0
2024-03-18 10:35:00,70.38,70.39,70.33,70.34,6841.0,67.011,67.0205,66.9633,66.9729,6841.0
2024-03-18 10:40:00,70.33,70.33,70.17,70.18,7901.0,66.9633,66.9633,66.811,66.8205,7901.0
2024-03-18 10:45:00,70.13,70.2,70.07,70.2,7970.0,66.7729,66.8396,66.7158,66.8396,7970.0
2024-03-18 10:50:00,70.2,70.28,70.2,70.27,3798.0,66.8396,66.9157,66.8396,66.9062,3798.0
2024-03-18 10:55:00,70.27,70.28,70.18,70.23,13882.0,66.9062,66.9157,66.8205,66.8681,13882.0
2024-03-18 11:00:00,70.24,70.3,70.16,70.25,15892.0,66.8777,66.9348,66.8015,66.8872,15892.0
2024-03-18 11:05:00,70.26,70.34,70.25,70.3,3953.0,66.8967,66.9729,66.8872,66.9348,3953.0
2024-03-18 11:10:00,70.31,70.39,70.27,70.39,8130.0,66.9443,67.0205,66.9062,67.0205,8130.0
2024-03-18 11:15:00,70.37,70.42,70.34,70.37,6608.0,67.0014,67.049,66.9729,67.0014,6608.0
2024-03-18 11:20:00,70.38,70.42,70.37,70.42,10474.0,67.011,67.049,67.0014,67.049,10474.0
2024-03-18 11:25:00,70.43,70.55,70.42,70.55,5576.0,67.0586,67.1728,67.049,67.1728,5576.0
2024-03-18 11:30:00,70.55,70.62,70.54,70.59,6258.0,67.1728,67.2395,67.1633,67.2109,6258.0
2024-03-18 11:35:00,70.59,70.6,70.54,70.55,5473.0,67.2109,67.2204,67.1633,67.1728,5473.0
2024-03-18 11:40:00,70.54,70.55,70.47,70.48,4584.0,67.1633,67.1728,67.0966,67.1062,4584.0
2024-03-18 11:45:00,70.48,70.63,70.48,70.61,5395.0,67.1062,67.249,67.1062,67.2299,5395.0
2024-03-18 11:50:00,70.59,70.6,70.55,70.56,5322.0,67.2109,67.2204,67.1728,67.1823,5322.0
2024-03-18 11:55:00,70.55,70.67,70.53,70.65,7895.0,67.1728,67.2871,67.1538,67.268,7895.0
2024-03-18 12:00:00,70.66,70.66,70.59,70.59,4281.0,67.2776,67.2776,67.2109,67.2109,4281.0
2024-03-18 12:05:00,70.57,70.62,70.54,70.58,3812.0,67.1919,67.2395,67.1633,67.2014,3812.0
2024-03-18 12:10:00,70.57,70.66,70.51,70.6,42431.0,67.1919,67.2776,67.1347,67.2204,42431.0
2024-03-18 12:15:00,70.57,70.61,70.56,70.59,8607.0,67.1919,67.2299,67.1823,67.2109,8607.0
2024-03-18 12:20:00,70.6,70.65,70.6,70.62,8154.0,67.2204,67.268,67.2204,67.2395,8154.0
2024-03-18 12:25:00,70.61,70.62,70.56,70.61,9620.0,67.2299,67.2395,67.1823,67.2299,9620.0
2024-03-18 12:30:00,70.62,70.66,70.6,70.6,9025.0,67.2395,67.2776,67.2204,67.2204,9025.0
2024-03-18 12:35:00,70.58,70.59,70.49,70.5,5822.0,67.2014,67.2109,67.1157,67.1252,5822.0
2024-03-18 12:40:00,70.51,70.67,70.51,70.67,6935.0,67.1347,67.2871,67.1347,67.2871,6935.0
2024-03-18 12:45:00,70.66,70.69,70.62,70.68,10911.0,67.2776,67.3061,67.2395,67.2966,10911.0
2024-03-18 12:50:00,70.69,70.78,70.67,70.77,12004.0,67.3061,67.3918,67.2871,67.3823,12004.0
2024-03-18 12:55:00,70.79,70.81,70.78,70.79,8759.0,67.4013,67.4204,67.3918,67.4013,8759.0
2024-03-18 13:00:00,70.8,70.86,70.8,70.84,14062.0,67.4109,67.468,67.4109,67.4489,14062.0
2024-03-18 13:05:00,70.83,70.87,70.81,70.86,5631.0,67.4394,67.4775,67.4204,67.468,5631.0
2024-03-18 13:10:00,70.86,70.88,70.83,70.88,7648.0,67.468,67.487,67.4394,67.487,7648.0
2024-03-18 13:15:00,70.88,70.88,70.76,70.77,5280.0,67.487,67.487,67.3728,67.3823,5280.0
2024-03-18 13:20:00,70.77,70.77,70.67,70.7,4082.0,67.3823,67.3823,67.2871,67.3156,4082.0
2024-03-18 13:25:00,70.71,70.72,70.68,70.72,3475.0,67.3252,67.3347,67.2966,67.3347,3475.0
2024-03-18 13:30:00,70.72,70.72,70.67,70.68,6797.0,67.3347,67.3347,67.2871,67.2966,6797.0
2024-03-18 13:35:00,70.67,70.67,70.62,70.64,8109.0,67.2871,67.2871,67.2395,67.2585,8109.0
2024-03-18 13:40:00,70.64,70.64,70.49,70.5,7026.0,67.2585,67.2585,67.1157,67.1252,7026.0
2024-03-18 13:45:00,70.49,70.56,70.49,70.55,4838.0,67.1157,67.1823,67.1157,67.1728,4838.0
2024-03-18 13:50:00,70.55,70.56,70.48,70.48,4573.0,67.1728,67.1823,67.1062,67.1062,4573.0
2024-03-18 13:55:00,70.48,70.52,70.46,70.52,9325.0,67.1062,67.1443,67.0871,67.1443,9325.0
2024-03-18 14:00:00,70.51,70.55,70.48,70.5,13075.0,67.1347,67.1728,67.1062,67.1252,13075.0
2024-03-18 14:05:00,70.5,70.52,70.42,70.48,34421.0,67.1252,67.1443,67.049,67.1062,34421.0
2024-03-18 14:10:00,70.48,70.54,70.47,70.51,11216.0,67.1062,67.1633,67.0966,67.1347,11216.0
2024-03-18 14:15:00,70.5,70.57,70.48,70.56,7167.0,67.1252,67.1919,67.1062,67.1823,7167.0
2024-03-18 14:20:00,70.56,70.57,70.47,70.48,10871.0,67.1823,67.1919,67.0966,67.1062,10871.0
2024-03-18 14:25:00,70.48,70.54,70.46,70.53,6294.0,67.1062,67.1633,67.0871,67.1538,6294.0
2024-03-18 14:30:00,70.54,70.57,70.51,70.52,9069.0,67.1633,67.1919,67.1347,67.1443,9069.0
2024-03-18 14:35:00,70.51,70.55,70.5,70.52,7221.0,67.1347,67.1728,67.1252,67.1443,7221.0
2024-03-18 14:40:00,70.52,70.52,70.42,70.45,7390.0,67.1443,67.1443,67.049,67.0776,7390.0
2024-03-18 14:45:00,70.46,70.48,70.39,70.4,5174.0,67.0871,67.1062,67.0205,67.03,5174.0
2024-03-18 14:50:00,70.4,70.43,70.4,70.41,6905.0,67.03,67.0586,67.03,67.0395,6905.0
2024-03-18 14:55:00,70.41,70.46,70.4,70.43,9017.0,67.0395,67.0871,67.03,67.0586,9017.0
2024-03-18 15:00:00,70.43,70.45,70.38,70.38,8983.0,67.0586,67.0776,67.011,67.011,8983.0
2024-03-18 15:05:00,70.38,70.44,70.37,70.44,7313.0,67.011,67.0681,67.0014,67.0681,7313.0
2024-03-18 15:10:00,70.44,70.53,70.44,70.5,11875.0,67.0681,67.1538,67.0681,67.1252,11875.0
2024-03-18 15:15:00,70.51,70.56,70.5,70.56,16379.0,67.1347,67.1823,67.1252,67.1823,16379.0
2024-03-18 15:20:00,70.56,70.57,70.49,70.56,18351.0,67.1823,67.1919,67.1157,67.1823,18351.0
2024-03-18 15:25:00,70.55,70.59,70.51,70.52,10673.0,67.1728,67.2109,67.1347,67.1443,10673.0
2024-03-18 15:30:00,70.51,70.51,70.41,70.43,20361.0,67.1347,67.1347,67.0395,67.0586,20361.0
2024-03-18 15:35:00,70.43,70.47,70.41,70.45,21709.0,67.0586,67.0966,67.0395,67.0776,21709.0
2024-03-18 15:40:00,70.44,70.54,70.43,70.52,27657.0,67.0681,67.1633,67.0586,67.1443,27657.0
2024-03-18 15:45:00,70.53,70.55,70.46,70.48,42522.0,67.1538,67.1728,67.0871,67.1062,42522.0
2024-03-18 15:50:00,70.48,70.51,70.38,70.41,65024.0,67.1062,67.1347,67.011,67.0395,65024.0
2024-03-18 15:55:00,70.41,70.63,70.4,70.6,224805.0,67.0395,67.249,67.03,67.2204,224805.0
2024-03-19 09:30:00,70.8,70.87,70.43,70.51,44861.0,67.4109,67.4775,67.0586,67.1347,44861.0
2024-03-19 09:35:00,70.49,70.8,70.48,70.79,11787.0,67.1157,67.4109,67.1062,67.4013,11787.0
2024-03-19 09:40:00,70.81,70.97,70.79,70.94,8595.0,67.4204,67.5727,67.4013,67.5441,8595.0
2024-03-19 09:45:00,70.97,71.01,70.78,70.8,15051.0,67.5727,67.6108,67.3918,67.4109,15051.0
2024-03-19 09:50:00,70.78,70.88,70.78,70.81,7383.0,67.3918,67.487,67.3918,67.4204,7383.0
2024-03-19 09:55:00,70.85,70.88,70.78,70.86,4335.0,67.4585,67.487,67.3918,67.468,4335.0
2024-03-19 10:00:00,70.86,70.86,70.63,70.63,12719.0,67.468,67.468,67.249,67.249,12719.0
2024-03-19 10:05:00,70.6,70.65,70.56,70.65,8086.0,67.2204,67.268,67.1823,67.268,8086.0
2024-03-19 10:10:00,70.64,70.69,70.6,70.67,12464.0,67.2585,67.3061,67.2204,67.2871,12464.0
2024-03-19 10:15:00,70.71,70.71,70.63,70.66,8352.0,67.3252,67.3252,67.249,67.2776,8352.0
2024-03-19 10:20:00,70.65,70.75,70.64,70.66,21050.0,67.268,67.3632,67.2585,67.2776,21050.0
2024-03-19 10:25:00,70.62,70.68,70.47,70.57,15054.0,67.2395,67.2966,67.0966,67.1919,15054.0
2024-03-19 10:30:00,70.57,70.63,70.47,70.51,14051.0,67.1919,67.249,67.0966,67.1347,14051.0
2024-03-19 10:35:00,70.5,70.5,70.35,70.46,12811.0,67.1252,67.1252,66.9824,67.0871,12811.0
2024-03-19 10:40:00,70.47,70.61,70.46,70.47,7680.0,67.0966,67.2299,67.0871,67.0966,7680.0
2024-03-19 10:45:00,70.49,70.56,70.47,70.48,7828.0,67.1157,67.1823,67.0966,67.1062,7828.0
2024-03-19 10:50:00,70.47,70.57,70.43,70.54,7874.0,67.0966,67.1919,67.0586,67.1633,7874.0
2024-03-19 10:55:00,70.57,70.62,70.54,70.56,11104.0,67.1919,67.2395,67.1633,67.1823,11104.0
2024-03-19 11:00:00,70.56,70.64,70.56,70.58,4756.0,67.1823,67.2585,67.1823,67.2014,4756.0
2024-03-19 11:05:00,70.59,70.61,70.57,70.6,5601.0,67.2109,67.2299,67.1919,67.2204,5601.0
2024-03-19 11:10:00,70.61,70.66,70.61,70.64,6096.0,67.2299,67.2776,67.2299,67.2585,6096.0
2024-03-19 11:15:00,70.65,70.66,70.61,70.61,4933.0,67.268,67.2776,67.2299,67.2299,4933.0
2024-03-19 11:20:00,70.61,70.63,70.61,70.62,2464.0,67.2299,67.249,67.2299,67.2395,2464.0
2024-03-19 11:25:00,70.62,70.62,70.55,70.56,4016.0,67.2395,67.2395,67.1728,67.1823,4016.0
2024-03-19 11:30:00,70.56,70.56,70.49,70.5,5859.0,67.1823,67.1823,67.1157,67.1252,5859.0
2024-03-19 11:35:00,70.5,70.57,70.5,70.57,7788.0,67.1252,67.1919,67.1252,67.1919,7788.0
2024-03-19 11:40:00,70.57,70.6,70.53,70.53,6230.0,67.1919,67.2204,67.1538,67.1538,6230.0
2024-03-19 11:45:00,70.53,70.66,70.51,70.65,6764.0,67.1538,67.2776,67.1347,67.268,6764.0
2024-03-19 11:50:00,70.65,70.68,70.61,70.62,10248.0,67.268,67.2966,67.2299,67.2395,10248.0
2024-03-19 11:55:00,70.6,70.65,70.57,70.57,7079.0,67.2204,67.268,67.1919,67.1919,7079.0
2024-03-19 12:00:00,70.58,70.58,70.54,70.57,8194.0,67.2014,67.2014,67.1633,67.1919,8194.0
2024-03-19 12:05:00,70.56,70.56,70.52,70.55,5253.0,67.1823,67.1823,67.1443,67.1728,5253.0
2024-03-19 12:10:00,70.56,70.63,70.55,70.63,7375.0,67.1823,67.249,67.1728,67.249,7375.0
2024-03-19 12:15:00,70.63,70.64,70.6,70.64,12694.0,67.249,67.2585,67.2204,67.2585,12694.0
2024-03-19 12:20:00,70.65,70.69,70.64,70.68,6502.0,67.268,67.3061,67.2585,67.2966,6502.0
2024-03-19 12:25:00,70.67,70.67,70.59,70.6,13270.0,67.2871,67.2871,67.2109,67.2204,13270.0
2024-03-19 12:30:00,70.6,70.64,70.55,70.57,7504.0,67.2204,67.2585,67.1728,67.1919,7504.0
2024-03-19 12:35:00,70.55,70.61,70.55,70.58,8596.0,67.1728,67.2299,67.1728,67.2014,8596.0
2024-03-19 12:40:00,70.62,70.68,70.56,70.59,17125.0,67.2395,67.2966,67.1823,67.2109,17125.0
2024-03-19 12:45:00,70.59,70.62,70.54,70.55,35355.0,67.2109,67.2395,67.1633,67.1728,35355.0
2024-03-19 12:50:00,70.54,70.55,70.47,70.52,5324.0,67.1633,67.1728,67.0966,67.1443,5324.0
2024-03-19 12:55:00,70.51,70.63,70.5,70.62,57983.0,67.1347,67.249,67.1252,67.2395,57983.0
2024-03-19 13:00:00,70.62,70.71,70.6,70.65,10939.0,67.2395,67.3252,67.2204,67.268,10939.0
2024-03-19 13:05:00,70.63,70.69,70.61,70.67,5721.0,67.249,67.3061,67.2299,67.2871,5721.0
2024-03-19 13:10:00,70.67,70.7,70.65,70.7,6389.0,67.2871,67.3156,67.268,67.3156,6389.0
2024-03-19 13:15:00,70.7,70.71,70.63,70.65,16453.0,67.3156,67.3252,67.249,67.268,16453.0
2024-03-19 13:20:00,70.66,70.68,70.63,70.64,12344.0,67.2776,67.2966,67.249,67.2585,12344.0
2024-03-19 13:25:00,70.65,70.65,70.54,70.55,8959.0,67.268,67.268,67.1633,67.1728,8959.0
2024-03-19 13:30:00,70.51,70.57,70.5,70.56,7351.0,67.1347,67.1919,67.1252,67.1823,7351.0
2024-03-19 13:35:00,70.56,70.62,70.55,70.59,15057.0,67.1823,67.2395,67.1728,67.2109,15057.0
2024-03-19 13:40:00,70.6,70.64,70.59,70.64,12729.0,67.2204,67.2585,67.2109,67.2585,12729.0
2024-03-19 13:45:00,70.63,70.63,70.51,70.56,23974.0,67.249,67.249,67.1347,67.1823,23974.0
2024-03-19 13:50:00,70.57,70.65,70.56,70.65,6284.0,67.1919,67.268,67.1823,67.268,6284.0
2024-03-19 13:55:00,70.65,70.67,70.62,70.62,11242.0,67.268,67.2871,67.2395,67.2395,11242.0
2024-03-19 14:00:00,70.62,70.76,70.61,70.75,26030.0,67.2395,67.3728,67.2299,67.3632,26030.0
2024-03-19 14:05:00,70.76,70.78,70.73,70.76,24524.0,67.3728,67.3918,67.3442,67.3728,24524.0
2024-03-19 14:10:00,70.75,70.75,70.63,70.63,29074.0,67.3632,67.3632,67.249,67.249,29074.0
2024-03-19 14:15:00,70.63,70.71,70.63,70.71,5709.0,67.249,67.3252,67.249,67.3252,5709.0
2024-03-19 14:20:00,70.72,70.73,70.66,70.71,7914.0,67.3347,67.3442,67.2776,67.3252,7914.0
2024-03-19 14:25:00,70.72,70.76,70.7,70.7,11868.0,67.3347,67.3728,67.3156,67.3156,11868.0
2024-03-19 14:30:00,70.69,70.8,70.69,70.79,14755.0,67.3061,67.4109,67.3061,67.4013,14755.0
2024-03-19 14:35:00,70.8,70.82,70.76,70.81,5498.0,67.4109,67.4299,67.3728,67.4204,5498.0
2024-03-19 14:40:00,70.8,70.88,70.79,70.88,14857.0,67.4109,67.487,67.4013,67.487,14857.0
2024-03-19 14:45:00,70.87,70.89,70.83,70.85,21923.0,67.4775,67.4965,67.4394,67.4585,21923.0
2024-03-19 14:50:00,70.84,70.89,70.84,70.88,13270.0,67.4489,67.4965,67.4489,67.487,13270.0
2024-03-19 14:55:00,70.89,70.9,70.84,70.87,17039.0,67.4965,67.5061,67.4489,67.4775,17039.0
2024-03-19 15:00:00,70.87,70.88,70.8,70.88,17291.0,67.4775,67.487,67.4109,67.487,17291.0
2024-03-19 15:05:00,70.88,70.94,70.84,70.94,17147.0,67.487,67.5441,67.4489,67.5441,17147.0
2024-03-19 15:10:00,70.94,71.02,70.89,71.02,15217.0,67.5441,67.6203,67.4965,67.6203,15217.0
2024-03-19 15:15:00,71.01,71.05,71.0,71.04,19720.0,67.6108,67.6489,67.6013,67.6394,19720.0
2024-03-19 15:20:00,71.04,71.08,71.03,71.06,19854.0,67.6394,67.6774,67.6298,67.6584,19854.0
2024-03-19 15:25:00,71.06,71.14,71.04,71.14,32984.0,67.6584,67.7346,67.6394,67.7346,32984.0
2024-03-19 15:30:00,71.14,71.14,71.09,71.11,44100.0,67.7346,67.7346,67.687,67.706,44100.0
2024-03-19 15:35:00,71.11,71.17,71.1,71.16,24986.0,67.706,67.7631,67.6965,67.7536,24986.0
2024-03-19 15:40:00,71.15,71.17,71.03,71.08,33207.0,67.7441,67.7631,67.6298,67.6774,33207.0
2024-03-19 15:45:00,71.07,71.09,70.88,70.91,62359.0,67.6679,67.687,67.487,67.5156,62359.0
2024-03-19 15:50:00,70.9,71.11,70.87,71.11,70192.0,67.5061,67.706,67.4775,67.706,70192.0
2024-03-19 15:55:00,71.11,71.16,71.03,71.05,176923.0,67.706,67.7536,67.6298,67.6489,176923.0
2024-03-20 09:30:00,70.38,70.4,70.17,70.37,67252.0,67.6064,67.6256,67.4047,67.5968,67252.0
2024-03-20 09:35:00,70.36,70.73,70.34,70.73,37010.0,67.5872,67.9426,67.568,67.9426,37010.0
2024-03-20 09:40:00,70.74,70.83,70.69,70.76,26372.0,67.9523,68.0387,67.9042,67.9715,26372.0
2024-03-20 09:45:00,70.75,70.89,70.73,70.86,7102.0,67.9619,68.0963,67.9426,68.0675,7102.0
2024-03-20 09:50:00,70.88,70.88,70.78,70.85,9589.0,68.0867,68.0867,67.9907,68.0579,9589.0
2024-03-20 09:55:00,70.84,70.88,70.8,70.83,29434.0,68.0483,68.0867,68.0099,68.0387,29434.0
2024-03-20 10:00:00,70.82,70.92,70.81,70.91,20929.0,68.0291,68.1252,68.0195,68.1156,20929.0
2024-03-20 10:05:00,70.91,71.0,70.83,71.0,34479.0,68.1156,68.202,68.0387,68.202,34479.0
2024-03-20 10:10:00,70.98,71.05,70.93,71.01,12445.0,68.1828,68.25,68.1348,68.2116,12445.0
2024-03-20 10:15:00,70.99,71.04,70.88,70.88,14338.0,68.1924,68.2404,68.0867,68.0867,14338.0
2024-03-20 10:20:00,70.88,70.91,70.6,70.6,79545.0,68.0867,68.1156,67.8178,67.8178,79545.0
2024-03-20 10:25:00,70.61,70.7,70.56,70.67,3703.0,67.8274,67.9138,67.7793,67.885,3703.0
2024-03-20 10:30:00,70.67,70.73,70.61,70.62,10090.0,67.885,67.9426,67.8274,67.837,10090.0
2024-03-20 10:35:00,70.62,70.64,70.46,70.55,13758.0,67.837,67.8562,67.6833,67.7697,13758.0
2024-03-20 10:40:00,70.55,70.58,70.5,70.51,14170.0,67.7697,67.7986,67.7217,67.7313,14170.0
2024-03-20 10:45:00,70.5,70.56,70.47,70.48,11614.0,67.7217,67.7793,67.6929,67.7025,11614.0
2024-03-20 10:50:00,70.48,70.52,70.45,70.48,6835.0,67.7025,67.7409,67.6737,67.7025,6835.0
2024-03-20 10:55:00,70.5,70.53,70.45,70.52,8765.0,67.7217,67.7505,67.6737,67.7409,8765.0
2024-03-20 11:00:00,70.51,70.53,70.49,70.53,8005.0,67.7313,67.7505,67.7121,67.7505,8005.0
2024-03-20 11:05:00,70.53,70.53,70.46,70.48,12057.0,67.7505,67.7505,67.6833,67.7025,12057.0
2024-03-20 11:10:00,70.5,70.5,70.43,70.49,6328.0,67.7217,67.7217,67.6545,67.7121,6328.0
2024-03-20 11:15:00,70.49,70.52,70.42,70.45,10134.0,67.7121,67.7409,67.6449,67.6737,10134.0
2024-03-20 11:20:00,70.45,70.48,70.37,70.39,6148.0,67.6737,67.7025,67.5968,67.616,6148.0
2024-03-20 11:25:00,70.4,70.42,70.31,70.34,9657.0,67.6256,67.6449,67.5392,67.568,9657.0
2024-03-20 11:30:00,70.34,70.36,70.14,70.18,41408.0,67.568,67.5872,67.3759,67.4143,41408.0
2024-03-20 11:35:00,70.16,70.17,70.07,70.14,20566.0,67.3951,67.4047,67.3087,67.3759,20566.0
2024-03-20 11:40:00,70.14,70.19,70.12,70.16,8717.0,67.3759,67.4239,67.3567,67.3951,8717.0
2024-03-20 11:45:00,70.16,70.27,70.16,70.26,18500.0,67.3951,67.5008,67.3951,67.4912,18500.0
2024-03-20 11:50:00,70.25,70.31,70.25,70.31,15077.0,67.4816,67.5392,67.4816,67.5392,15077.0
2024-03-20 11:55:00,70.3,70.35,70.29,70.33,25850.0,67.5296,67.5776,67.52,67.5584,25850.0
2024-03-20 12:00:00,70.31,70.37,70.22,70.22,46787.0,67.5392,67.5968,67.4527,67.4527,46787.0
2024-03-20 12:05:00,70.25,70.26,70.13,70.26,14307.0,67.4816,67.4912,67.3663,67.4912,14307.0
2024-03-20 12:10:00,70.25,70.33,70.25,70.33,5164.0,67.4816,67.5584,67.4816,67.5584,5164.0
2024-03-20 12:15:00,70.33,70.35,70.21,70.25,15361.0,67.5584,67.5776,67.4431,67.4816,15361.0
2024-03-20 12:20:00,70.25,70.3,70.21,70.23,13376.0,67.4816,67.5296,67.4431,67.4623,13376.0
2024-03-20 12:25:00,70.24,70.3,70.24,70.24,9554.0,67.472,67.5296,67.472,67.472,9554.0
2024-03-20 12:30:00,70.24,70.32,70.22,70.24,7404.0,67.472,67.5488,67.4527,67.472,7404.0
2024-03-20 12:35:00,70.25,70.28,70.23,70.23,9685.0,67.4816,67.5104,67.4623,67.4623,9685.0
2024-03-20 12:40:00,70.23,70.3,70.22,70.3,9905.0,67.4623,67.5296,67.4527,67.5296,9905.0
2024-03-20 12:45:00,70.3,70.32,70.26,70.28,9557.0,67.5296,67.5488,67.4912,67.5104,9557.0
2024-03-20 12:50:00,70.28,70.39,70.28,70.39,6505.0,67.5104,67.616,67.5104,67.616,6505.0
2024-03-20 12:55:00,70.39,70.43,70.38,70.4,10367.0,67.616,67.6545,67.6064,67.6256,10367.0
2024-03-20 13:00:00,70.39,70.41,70.34,70.41,20430.0,67.616,67.6353,67.568,67.6353,20430.0
2024-03-20 13:05:00,70.37,70.37,70.25,70.25,5454.0,67.5968,67.5968,67.4816,67.4816,5454.0
2024-03-20 13:10:00,70.25,70.27,70.23,70.24,7387.0,67.4816,67.5008,67.4623,67.472,7387.0
2024-03-20 13:15:00,70.24,70.26,70.21,70.23,7918.0,67.472,67.4912,67.4431,67.4623,7918.0
2024-03-20 13:20:00,70.22,70.29,70.21,70.23,8429.0,67.4527,67.52,67.4431,67.4623,8429.0
2024-03-20 13:25:00,70.23,70.24,70.2,70.21,4525.0,67.4623,67.472,67.4335,67.4431,4525.0
2024-03-20 13:30:00,70.21,70.22,70.17,70.17,5367.0,67.4431,67.4527,67.4047,67.4047,5367.0
2024-03-20 13:35:00,70.16,70.17,70.12,70.12,5972.0,67.3951,67.4047,67.3567,67.3567,5972.0
2024-03-20 13:40:00,70.13,70.14,70.05,70.1,6808.0,67.3663,67.3759,67.2894,67.3375,6808.0
2024-03-20 13:45:00,70.12,70.17,70.11,70.15,10515.0,67.3567,67.4047,67.3471,67.3855,10515.0
2024-03-20 13:50:00,70.17,70.19,70.13,70.19,6886.0,67.4047,67.4239,67.3663,67.4239,6886.0
2024-03-20 13:55:00,70.2,70.2,69.99,69.99,7357.0,67.4335,67.4335,67.2318,67.2318,7357.0
2024-03-20 14:00:00,70.01,70.25,69.98,70.13,12920.0,67.251,67.4816,67.2222,67.3663,12920.0
2024-03-20 14:05:00,70.11,70.17,70.0,70.0,5678.0,67.3471,67.4047,67.2414,67.2414,5678.0
2024-03-20 14:10:00,70.03,70.08,69.87,69.88,4452.0,67.2702,67.3183,67.1165,67.1261,4452.0
2024-03-20 14:15:00,69.9,69.95,69.78,69.78,22782.0,67.1454,67.1934,67.0301,67.0301,22782.0
2024-03-20 14:20:00,69.79,69.84,69.7,69.74,6372.0,67.0397,67.0877,66.9532,66.9917,6372.0
2024-03-20 14:25:00,69.75,69.86,69.75,69.82,6806.0,67.0013,67.1069,67.0013,67.0685,6806.0
2024-03-20 14:30:00,69.85,69.86,69.72,69.72,12373.0,67.0973,67.1069,66.9724,66.9724,12373.0
2024-03-20 14:35:00,69.72,69.86,69.69,69.85,10717.0,66.9724,67.1069,66.9436,67.0973,10717.0
2024-03-20 14:40:00,69.87,70.03,69.8,69.95,8086.0,67.1165,67.2702,67.0493,67.1934,8086.0
2024-03-20 14:45:00,69.97,70.33,69.96,70.24,17439.0,67.2126,67.5584,67.203,67.472,17439.0
2024-03-20 14:50:00,70.25,70.25,69.9,69.91,66406.0,67.4816,67.4816,67.1454,67.155,66406.0
2024-03-20 14:55:00,69.94,70.03,69.93,69.93,17194.0,67.1838,67.2702,67.1742,67.1742,17194.0
2024-03-20 15:00:00,69.93,69.97,69.79,69.84,17312.0,67.1742,67.2126,67.0397,67.0877,17312.0
2024-03-20 15:05:00,69.84,69.93,69.81,69.92,17079.0,67.0877,67.1742,67.0589,67.1646,17079.0
2024-03-20 15:10:00,69.93,70.06,69.93,70.02,10609.0,67.1742,67.299,67.1742,67.2606,10609.0
2024-03-20 15:15:00,69.99,70.11,69.99,70.04,13204.0,67.2318,67.3471,67.2318,67.2798,13204.0
2024-03-20 15:20:00,70.04,70.06,69.97,70.01,13588.0,67.2798,67.299,67.2126,67.251,13588.0
2024-03-20 15:25:00,70.01,70.07,69.97,69.97,22253.0,67.251,67.3087,67.2126,67.2126,22253.0
2024-03-20 15:30:00,69.97,69.97,69.73,69.73,18452.0,67.2126,67.2126,66.9821,66.9821,18452.0
2024-03-20 15:35:00,69.72,69.83,69.7,69.83,20597.0,66.9724,67.0781,66.9532,67.0781,20597.0
2024-03-20 15:40:00,69.83,69.86,69.75,69.75,23059.0,67.0781,67.1069,67.0013,67.0013,23059.0
2024-03-20 15:45:00,69.75,69.77,69.54,69.56,53410.0,67.0013,67.0205,66.7995,66.8188,53410.0
2024-03-20 15:50:00,69.57,69.63,69.53,69.57,66861.0,66.8284,66.886,66.7899,66.8284,66861.0
2024-03-20 15:55:00,69.58,69.79,69.58,69.76,277964.0,66.838,67.0397,66.838,67.0109,277964.0
2024-03-21 09:30:00,69.76,69.91,69.67,69.84,25262.0,67.0109,67.155,66.9244,67.0877,25262.0
2024-03-21 09:35:00,69.85,70.03,69.85,70.02,19532.0,67.0973,67.2702,67.0973,67.2606,19532.0
2024-03-21 09:40:00,70.01,70.12,70.0,70.05,21918.0,67.251,67.3567,67.2414,67.2894,21918.0
2024-03-21 09:45:00,70.06,70.23,70.02,70.2,27503.0,67.299,67.4623,67.2606,67.4335,27503.0
2024-03-21 09:50:00,70.29,70.36,70.22,70.31,18547.0,67.52,67.5872,67.4527,67.5392,18547.0
2024-03-21 09:55:00,70.34,70.45,70.33,70.36,11378.0,67.568,67.6737,67.5584,67.5872,11378.0
2024-03-21 10:00:00,70.37,70.44,70.28,70.28,7823.0,67.5968,67.6641,67.5104,67.5104,7823.0
2024-03-21 10:05:00,70.27,70.35,70.25,70.26,11005.0,67.5008,67.5776,67.4816,67.4912,11005.0
2024-03-21 10:10:00,70.27,70.37,70.21,70.33,9431.0,67.5008,67.5968,67.4431,67.5584,9431.0
2024-03-21 10:15:00,70.34,70.42,70.26,70.26,8655.0,67.568,67.6449,67.4912,67.4912,8655.0
2024-03-21 10:20:00,70.28,70.28,70.13,70.17,12353.0,67.5104,67.5104,67.3663,67.4047,12353.0
2024-03-21 10:25:00,70.19,70.19,70.14,70.15,5447.0,67.4239,67.4239,67.3759,67.3855,5447.0
2024-03-21 10:30:00,70.16,70.27,70.15,70.17,9972.0,67.3951,67.5008,67.3855,67.4047,9972.0
2024-03-21 10:35:00,70.19,70.34,70.19,70.29,7102.0,67.4239,67.568,67.4239,67.52,7102.0
2024-03-21 10:40:00,70.31,70.39,70.24,70.32,6288.0,67.5392,67.616,67.472,67.5488,6288.0
2024-03-21 10:45:00,70.32,70.36,70.26,70.26,5459.0,67.5488,67.5872,67.4912,67.4912,5459.0
2024-03-21 10:50:00,70.27,70.4,70.27,70.32,8537.0,67.5008,67.6256,67.5008,67.5488,8537.0
2024-03-21 10:55:00,70.34,70.48,70.34,70.38,8442.0,67.568,67.7025,67.568,67.6064,8442.0
2024-03-21 11:00:00,70.39,70.4,70.21,70.28,12899.0,67.616,67.6256,67.4431,67.5104,12899.0
2024-03-21 11:05:00,70.24,70.28,70.14,70.15,13944.0,67.472,67.5104,67.3759,67.3855,13944.0
2024-03-21 11:10:00,70.17,70.19,70.07,70.07,9764.0,67.4047,67.4239,67.3087,67.3087,9764.0
2024-03-21 11:15:00,70.07,70.13,70.04,70.06,9330.0,67.3087,67.3663,67.2798,67.299,9330.0
2024-03-21 11:20:00,70.06,70.11,70.03,70.03,11224.0,67.299,67.3471,67.2702,67.2702,11224.0
2024-03-21 11:25:00,70.03,70.07,70.02,70.02,11163.0,67.2702,67.3087,67.2606,67.2606,11163.0
2024-03-21 11:30:00,70.0,70.02,69.95,69.95,11211.0,67.2414,67.2606,67.1934,67.1934,11211.0
2024-03-21 11:35:00,69.95,70.03,69.95,69.98,8141.0,67.1934,67.2702,67.1934,67.2222,8141.0
2024-03-21 11:40:00,69.97,70.0,69.89,69.9,5732.0,67.2126,67.2414,67.1357,67.1454,5732.0
2024-03-21 11:45:00,69.91,69.97,69.89,69.9,21116.0,67.155,67.2126,67.1357,67.1454,21116.0
2024-03-21 11:50:00,69.92,69.93,69.88,69.92,11367.0,67.1646,67.1742,67.1261,67.1646,11367.0
2024-03-21 11:55:00,69.92,70.02,69.92,70.02,6189.0,67.1646,67.2606,67.1646,67.2606,6189.0
2024-03-21 12:00:00,70.0,70.03,69.95,69.98,4735.0,67.2414,67.2702,67.1934,67.2222,4735.0
2024-03-21 12:05:00,70.0,70.02,69.93,69.93,11294.0,67.2414,67.2606,67.1742,67.1742,11294.0
2024-03-21 12:10:00,69.94,69.94,69.85,69.86,11881.0,67.1838,67.1838,67.0973,67.1069,11881.0
2024-03-21 12:15:00,69.86,69.87,69.78,69.87,21274.0,67.1069,67.1165,67.0301,67.1165,21274.0
2024-03-21 12:20:00,69.89,69.93,69.82,69.84,24206.0,67.1357,67.1742,67.0685,67.0877,24206.0
2024-03-21 12:25:00,69.88,69.97,69.87,69.94,9521.0,67.1261,67.2126,67.1165,67.1838,9521.0
2024-03-21 12:30:00,69.93,70.02,69.88,69.88,11590.0,67.1742,67.2606,67.1261,67.1261,11590.0
2024-03-21 12:35:00,69.86,69.97,69.82,69.92,8679.0,67.1069,67.2126,67.0685,67.1646,8679.0
2024-03-21 12:40:00,69.94,69.94,69.86,69.87,9140.0,67.1838,67.1838,67.1069,67.1165,9140.0
2024-03-21 12:45:00,69.88,69.95,69.84,69.91,9350.0,67.1261,67.1934,67.0877,67.155,9350.0
2024-03-21 12:50:00,69.92,69.97,69.91,69.93,9199.0,67.1646,67.2126,67.155,67.1742,9199.0
2024-03-21 12:55:00,69.94,69.98,69.93,69.98,9539.0,67.1838,67.2222,67.1742,67.2222,9539.0
2024-03-21 13:00:00,69.97,69.97,69.84,69.84,9302.0,67.2126,67.2126,67.0877,67.0877,9302.0
2024-03-21 13:05:00,69.85,69.92,69.84,69.92,11165.0,67.0973,67.1646,67.0877,67.1646,11165.0
2024-03-21 13:10:00,69.93,69.96,69.91,69.91,11623.0,67.1742,67.203,67.155,67.155,11623.0
2024-03-21 13:15:00,69.92,69.98,69.9,69.92,26212.0,67.1646,67.2222,67.1454,67.1646,26212.0
2024-03-21 13:20:00,69.92,69.92,69.88,69.9,10629.0,67.1646,67.1646,67.1261,67.1454,10629.0
2024-03-21 13:25:00,69.9,69.92,69.84,69.92,14970.0,67.1454,67.1646,67.0877,67.1646,14970.0
2024-03-21 13:30:00,69.91,69.92,69.85,69.89,20112.0,67.155,67.1646,67.0973,67.1357,20112.0
2024-03-21 13:35:00,69.91,69.94,69.87,69.93,12780.0,67.155,67.1838,67.1165,67.1742,12780.0
2024-03-21 13:40:00,69.92,69.94,69.87,69.88,7276.0,67.1646,67.1838,67.1165,67.1261,7276.0
2024-03-21 13:45:00,69.88,69.9,69.85,69.87,13732.0,67.1261,67.1454,67.0973,67.1165,13732.0
2024-03-21 13:50:00,69.88,69.95,69.87,69.94,18059.0,67.1261,67.1934,67.1165,67.1838,18059.0
2024-03-21 13:55:00,69.94,69.98,69.91,69.92,18034.0,67.1838,67.2222,67.155,67.1646,18034.0
2024-03-21 14:00:00,69.91,70.02,69.9,69.98,22114.0,67.155,67.2606,67.1454,67.2222,22114.0
2024-03-21 14:05:00,69.97,70.05,69.96,70.04,15040.0,67.2126,67.2894,67.203,67.2798,15040.0
2024-03-21 14:10:00,70.04,70.08,70.0,70.05,10645.0,67.2798,67.3183,67.2414,67.2894,10645.0
2024-03-21 14:15:00,70.04,70.07,70.01,70.06,6623.0,67.2798,67.3087,67.251,67.299,6623.0
2024-03-21 14:20:00,70.07,70.08,69.98,69.99,10909.0,67.3087,67.3183,67.2222,67.2318,10909.0
2024-03-21 14:25:00,70.0,70.0,69.94,69.98,9872.0,67.2414,67.2414,67.1838,67.2222,9872.0
2024-03-21 14:30:00,69.99,69.99,69.91,69.91,13177.0,67.2318,67.2318,67.155,67.155,13177.0
2024-03-21 14:35:00,69.92,69.96,69.85,69.87,14677.0,67.1646,67.203,67.0973,67.1165,14677.0
2024-03-21 14:40:00,69.87,69.93,69.83,69.87,17724.0,67.1165,67.1742,67.0781,67.1165,17724.0
2024-03-21 14:45:00,69.88,69.89,69.79,69.79,13253.0,67.1261,67.1357,67.0397,67.0397,13253.0
2024-03-21 14:50:00,69.8,69.94,69.79,69.9,32456.0,67.0493,67.1838,67.0397,67.1454,32456.0
2024-03-21 14:55:00,69.9,69.94,69.87,69.9,9053.0,67.1454,67.1838,67.1165,67.1454,9053.0
2024-03-21 15:00:00,69.92,70.02,69.9,70.01,15598.0,67.1646,67.2606,67.1454,67.251,15598.0
2024-03-21 15:05:00,70.0,70.03,69.95,70.02,35439.0,67.2414,67.2702,67.1934,67.2606,35439.0
2024-03-21 15:10:00,70.02,70.04,69.99,70.03,11942.0,67.2606,67.2798,67.2318,67.2702,11942.0
2024-03-21 15:15:00,70.02,70.08,69.99,70.0,40478.0,67.2606,67.3183,67.2318,67.2414,40478.0
2024-03-21 15:20:00,70.0,70.15,70.0,70.12,36309.0,67.2414,67.3855,67.2414,67.3567,36309.0
2024-03-21 15:25:00,70.14,70.2,70.08,70.11,17494.0,67.3759,67.4335,67.3183,67.3471,17494.0
2024-03-21 15:30:00,70.11,70.2,70.1,70.12,34612.0,67.3471,67.4335,67.3375,67.3567,34612.0
2024-03-21 15:35:00,70.11,70.15,70.08,70.15,21485.0,67.3471,67.3855,67.3183,67.3855,21485.0
2024-03-21 15:40:00,70.15,70.2,70.14,70.19,31659.0,67.3855,67.4335,67.3759,67.4239,31659.0
2024-03-21 15:45:00,70.18,70.19,70.04,70.04,59160.0,67.4143,67.4239,67.2798,67.2798,59160.0
2024-03-21 15:50:00,70.02,70.05,69.96,70.0,84666.0,67.2606,67.2894,67.203,67.2414,84666.0
2024-03-21 15:55:00,70.0,70.03,69.84,69.91,225817.0,67.2414,67.2702,67.0877,67.155,225817.0
2024-03-22 09:30:00,70.05,70.28,70.0,70.13,75436.0,67.2894,67.5104,67.2414,67.3663,75436.0
2024-03-22 09:35:00,70.14,70.15,69.95,70.1,34989.0,67.3759,67.3855,67.1934,67.3375,34989.0
2024-03-22 09:40:00,70.1,70.18,70.07,70.16,19217.0,67.3375,67.4143,67.3087,67.3951,19217.0
2024-03-22 09:45:00,70.19,70.23,70.05,70.06,12115.0,67.4239,67.4623,67.2894,67.299,12115.0
2024-03-22 09:50:00,70.08,70.13,70.04,70.06,20006.0,67.3183,67.3663,67.2798,67.299,20006.0
2024-03-22 09:55:00,70.08,70.18,70.0,70.1,7264.0,67.3183,67.4143,67.2414,67.3375,7264.0
2024-03-22 10:00:00,70.07,70.17,70.07,70.17,10010.0,67.3087,67.4047,67.3087,67.4047,10010.0
2024-03-22 10:05:00,70.18,70.23,70.13,70.2,9763.0,67.4143,67.4623,67.3663,67.4335,9763.0
2024-03-22 10:10:00,70.19,70.19,70.05,70.17,37231.0,67.4239,67.4239,67.2894,67.4047,37231.0
2024-03-22 10:15:00,70.16,70.22,70.14,70.19,9646.0,67.3951,67.4527,67.3759,67.4239,9646.0
2024-03-22 10:20:00,70.19,70.25,70.15,70.17,6875.0,67.4239,67.4816,67.3855,67.4047,6875.0
2024-03-22 10:25:00,70.17,70.24,70.16,70.17,4873.0,67.4047,67.472,67.3951,67.4047,4873.0
2024-03-22 10:30:00,70.17,70.17,70.09,70.12,10366.0,67.4047,67.4047,67.3279,67.3567,10366.0
2024-03-22 10:35:00,70.14,70.26,70.13,70.18,15092.0,67.3759,67.4912,67.3663,67.4143,15092.0
2024-03-22 10:40:00,70.15,70.21,70.04,70.1,26501.0,67.3855,67.4431,67.2798,67.3375,26501.0
2024-03-22 10:45:00,70.12,70.12,70.05,70.06,16149.0,67.3567,67.3567,67.2894,67.299,16149.0
2024-03-22 10:50:00,70.05,70.08,70.01,70.03,35721.0,67.2894,67.3183,67.251,67.2702,35721.0
2024-03-22 10:55:00,70.04,70.04,69.96,70.0,7454.0,67.2798,67.2798,67.203,67.2414,7454.0
2024-03-22 11:00:00,70.01,70.04,69.96,69.98,9956.0,67.251,67.2798,67.203,67.2222,9956.0
2024-03-22 11:05:00,69.98,69.99,69.92,69.92,13307.0,67.2222,67.2318,67.1646,67.1646,13307.0
2024-03-22 11:10:00,69.91,69.97,69.84,69.88,31862.0,67.155,67.2126,67.0877,67.1261,31862.0
2024-03-22 11:15:00,69.87,69.88,69.82,69.87,6087.0,67.1165,67.1261,67.0685,67.1165,6087.0
2024-03-22 11:20:00,69.86,69.95,69.85,69.94,7694.0,67.1069,67.1934,67.0973,67.1838,7694.0
2024-03-22 11:25:00,69.95,69.95,69.88,69.92,6806.0,67.1934,67.1934,67.1261,67.1646,6806.0
2024-03-22 11:30:00,69.9,69.97,69.9,69.94,8917.0,67.1454,67.2126,67.1454,67.1838,8917.0
2024-03-22 11:35:00,69.94,69.96,69.89,69.91,12581.0,67.1838,67.203,67.1357,67.155,12581.0
2024-03-22 11:40:00,69.93,69.94,69.86,69.88,10387.0,67.1742,67.1838,67.1069,67.1261,10387.0
2024-03-22 11:45:00,69.88,69.93,69.87,69.91,8951.0,67.1261,67.1742,67.1165,67.155,8951.0
2024-03-22 11:50:00,69.91,69.93,69.87,69.88,10598.0,67.155,67.1742,67.1165,67.1261,10598.0
2024-03-22 11:55:00,69.87,69.9,69.81,69.82,8657.0,67.1165,67.1454,67.0589,67.0685,8657.0
2024-03-22 12:00:00,69.83,69.9,69.79,69.83,19045.0,67.0781,67.1454,67.0397,67.0781,19045.0
2024-03-22 12:05:00,69.84,69.85,69.82,69.85,7483.0,67.0877,67.0973,67.0685,67.0973,7483.0
2024-03-22 12:10:00,69.86,69.88,69.83,69.85,9882.0,67.1069,67.1261,67.0781,67.0973,9882.0
2024-03-22 12:15:00,69.85,69.9,69.84,69.84,9580.0,67.0973,67.1454,67.0877,67.0877,9580.0
2024-03-22 12:20:00,69.84,69.84,69.8,69.81,7922.0,67.0877,67.0877,67.0493,67.0589,7922.0
2024-03-22 12:25:00,69.81,69.83,69.76,69.78,7437.0,67.0589,67.0781,67.0109,67.0301,7437.0
2024-03-22 12:30:00,69.78,69.83,69.78,69.81,18937.0,67.0301,67.0781,67.0301,67.0589,18937.0
2024-03-22 12:35:00,69.81,69.87,69.81,69.86,5364.0,67.0589,67.1165,67.0589,67.1069,5364.0
2024-03-22 12:40:00,69.87,69.88,69.85,69.86,6262.0,67.1165,67.1261,67.0973,67.1069,6262.0
2024-03-22 12:45:00,69.85,69.86,69.79,69.82,5132.0,67.0973,67.1069,67.0397,67.0685,5132.0
2024-03-22 12:50:00,69.81,69.81,69.74,69.74,6964.0,67.0589,67.0589,66.9917,66.9917,6964.0
2024-03-22 12:55:00,69.74,69.78,69.72,69.77,4192.0,66.9917,67.0301,66.9724,67.0205,4192.0
2024-03-22 13:00:00,69.77,69.77,69.71,69.72,8572.0,67.0205,67.0205,66.9628,66.9724,8572.0
2024-03-22 13:05:00,69.71,69.73,69.66,69.68,38215.0,66.9628,66.9821,66.9148,66.934,38215.0
2024-03-22 13:10:00,69.67,69.67,69.59,69.6,7513.0,66.9244,66.9244,66.8476,66.8572,7513.0
2024-03-22 13:15:00,69.62,69.69,69.61,69.69,5879.0,66.8764,66.9436,66.8668,66.9436,5879.0
2024-03-22 13:20:00,69.68,69.74,69.68,69.74,1447.0,66.934,66.9917,66.934,66.9917,1447.0
2024-03-22 13:25:00,69.74,69.75,69.7,69.72,8804.0,66.9917,67.0013,66.9532,66.9724,8804.0
2024-03-22 13:30:00,69.7,69.74,69.7,69.72,4728.0,66.9532,66.9917,66.9532,66.9724,4728.0
2024-03-22 13:35:00,69.73,69.77,69.71,69.75,3954.0,66.9821,67.0205,66.9628,67.0013,3954.0
2024-03-22 13:40:00,69.74,69.76,69.73,69.75,2800.0,66.9917,67.0109,66.9821,67.0013,2800.0
2024-03-22 13:45:00,69.76,69.8,69.73,69.74,9056.0,67.0109,67.0493,66.9821,66.9917,9056.0
2024-03-22 13:50:00,69.75,69.79,69.75,69.77,6430.0,67.0013,67.0397,67.0013,67.0205,6430.0
2024-03-22 13:55:00,69.78,69.84,69.76,69.83,8001.0,67.0301,67.0877,67.0109,67.0781,8001.0
2024-03-22 14:00:00,69.84,69.84,69.67,69.74,100099.0,67.0877,67.0877,66.9244,66.9917,100099.0
2024-03-22 14:05:00,69.73,69.83,69.73,69.79,10372.0,66.9821,67.0781,66.9821,67.0397,10372.0
2024-03-22 14:10:00,69.81,69.81,69.78,69.78,6130.0,67.0589,67.0589,67.0301,67.0301,6130.0
2024-03-22 14:15:00,69.78,69.79,69.75,69.78,7200.0,67.0301,67.0397,67.0013,67.0301,7200.0
2024-03-22 14:20:00,69.78,69.81,69.76,69.8,4995.0,67.0301,67.0589,67.0109,67.0493,4995.0
2024-03-22 14:25:00,69.8,69.83,69.76,69.77,8051.0,67.0493,67.0781,67.0109,67.0205,8051.0
2024-03-22 14:30:00,69.76,69.77,69.72,69.76,13324.0,67.0109,67.0205,66.9724,67.0109,13324.0
2024-03-22 14:35:00,69.76,69.78,69.74,69.77,8641.0,67.0109,67.0301,66.9917,67.0205,8641.0
2024-03-22 14:40:00,69.77,69.77,69.72,69.75,8318.0,67.0205,67.0205,66.9724,67.0013,8318.0
2024-03-22 14:45:00,69.75,69.79,69.72,69.76,11823.0,67.0013,67.0397,66.9724,67.0109,11823.0
2024-03-22 14:50:00,69.75,69.79,69.74,69.78,6657.0,67.0013,67.0397,66.9917,67.0301,6657.0
2024-03-22 14:55:00,69.77,69.79,69.76,69.76,5326.0,67.0205,67.0397,67.0109,67.0109,5326.0
2024-03-22 15:00:00,69.75,69.79,69.74,69.75,8820.0,67.0013,67.0397,66.9917,67.0013,8820.0
2024-03-22 15:05:00,69.76,69.79,69.71,69.76,24208.0,67.0109,67.0397,66.9628,67.0109,24208.0
2024-03-22 15:10:00,69.76,69.8,69.74,69.75,12362.0,67.0109,67.0493,66.9917,67.0013,12362.0
2024-03-22 15:15:00,69.75,69.75,69.67,69.67,37892.0,67.0013,67.0013,66.9244,66.9244,37892.0
2024-03-22 15:20:00,69.67,69.68,69.6,69.64,31089.0,66.9244,66.934,66.8572,66.8956,31089.0
2024-03-22 15:25:00,69.65,69.66,69.58,69.62,12564.0,66.9052,66.9148,66.838,66.8764,12564.0
2024-03-22 15:30:00,69.6,69.72,69.6,69.72,20504.0,66.8572,66.9724,66.8572,66.9724,20504.0
2024-03-22 15:35:00,69.73,69.75,69.66,69.66,21967.0,66.9821,67.0013,66.9148,66.9148,21967.0
2024-03-22 15:40:00,69.67,69.82,69.67,69.8,44693.0,66.9244,67.0685,66.9244,67.0493,44693.0
2024-03-22 15:45:00,69.8,69.82,69.77,69.79,37223.0,67.0493,67.0685,67.0205,67.0397,37223.0
2024-03-22 15:50:00,69.8,69.82,69.76,69.78,44587.0,67.0493,67.0685,67.0109,67.0301,44587.0
2024-03-22 15:55:00,69.78,69.82,69.69,69.77,191256.0,67.0301,67.0685,66.9436,67.0205,191256.0
2024-03-25 09:30:00,69.89,69.98,69.77,69.91,25703.0,67.1357,67.2222,67.0205,67.155,25703.0
2024-03-25 09:35:00,69.91,69.99,69.89,69.94,16805.0,67.155,67.2318,67.1357,67.1838,16805.0
2024-03-25 09:40:00,69.94,70.03,69.89,69.9,17783.0,67.1838,67.2702,67.1357,67.1454,17783.0
2024-03-25 09:45:00,69.92,69.92,69.68,69.73,10337.0,67.1646,67.1646,66.934,66.9821,10337.0
2024-03-25 09:50:00,69.72,69.74,69.52,69.54,15157.0,66.9724,66.9917,66.7803,66.7995,15157.0
2024-03-25 09:55:00,69.55,69.6,69.44,69.53,9629.0,66.8091,66.8572,66.7035,66.7899,9629.0
2024-03-25 10:00:00,69.52,69.55,69.4,69.55,12287.0,66.7803,66.8091,66.6651,66.8091,12287.0
2024-03-25 10:05:00,69.52,69.54,69.41,69.41,22080.0,66.7803,66.7995,66.6747,66.6747,22080.0
2024-03-25 10:10:00,69.42,69.44,69.33,69.41,8557.0,66.6843,66.7035,66.5978,66.6747,8557.0
2024-03-25 10:15:00,69.41,69.41,69.25,69.3,5012.0,66.6747,66.6747,66.521,66.569,5012.0
2024-03-25 10:20:00,69.32,69.35,69.2,69.24,13656.0,66.5882,66.617,66.4729,66.5114,13656.0
2024-03-25 10:25:00,69.22,69.28,69.15,69.21,15395.0,66.4922,66.5498,66.4249,66.4825,15395.0
2024-03-25 10:30:00,69.2,69.28,69.19,69.27,11768.0,66.4729,66.5498,66.4633,66.5402,11768.0
2024-03-25 10:35:00,69.25,69.29,69.19,69.28,25779.0,66.521,66.5594,66.4633,66.5498,25779.0
2024-03-25 10:40:00,69.32,69.33,69.27,69.31,4651.0,66.5882,66.5978,66.5402,66.5786,4651.0
2024-03-25 10:45:00,69.3,69.37,69.23,69.34,16470.0,66.569,66.6362,66.5018,66.6074,16470.0
2024-03-25 10:50:00,69.34,69.51,69.34,69.5,13096.0,66.6074,66.7707,66.6074,66.7611,13096.0
2024-03-25 10:55:00,69.49,69.56,69.46,69.56,8762.0,66.7515,66.8188,66.7227,66.8188,8762.0
2024-03-25 11:00:00,69.54,69.64,69.53,69.63,17143.0,66.7995,66.8956,66.7899,66.886,17143.0
2024-03-25 11:05:00,69.64,69.73,69.63,69.73,23884.0,66.8956,66.9821,66.886,66.9821,23884.0
2024-03-25 11:10:00,69.72,69.76,69.7,69.7,10643.0,66.9724,67.0109,66.9532,66.9532,10643.0
2024-03-25 11:15:00,69.7,69.7,69.61,69.62,6469.0,66.9532,66.9532,66.8668,66.8764,6469.0
2024-03-25 11:20:00,69.61,69.67,69.58,69.66,10961.0,66.8668,66.9244,66.838,66.9148,10961.0
2024-03-25 11:25:00,69.65,69.7,69.65,69.68,14767.0,66.9052,66.9532,66.9052,66.934,14767.0
2024-03-25 11:30:00,69.67,69.73,69.66,69.71,7648.0,66.9244,66.9821,66.9148,66.9628,7648.0
2024-03-25 11:35:00,69.71,69.76,69.67,69.69,10202.0,66.9628,67.0109,66.9244,66.9436,10202.0
2024-03-25 11:40:00,69.69,69.75,69.67,69.71,9627.0,66.9436,67.0013,66.9244,66.9628,9627.0
2024-03-25 11:45:00,69.72,69.72,69.55,69.57,7288.0,66.9724,66.9724,66.8091,66.8284,7288.0
2024-03-25 11:50:00,69.57,69.57,69.49,69.54,19554.0,66.8284,66.8284,66.7515,66.7995,19554.0
2024-03-25 11:55:00,69.54,69.61,69.54,69.58,12511.0,66.7995,66.8668,66.7995,66.838,12511.0
2024-03-25 12:00:00,69.59,69.62,69.56,69.6,10575.0,66.8476,66.8764,66.8188,66.8572,10575.0
2024-03-25 12:05:00,69.61,69.61,69.53,69.61,9273.0,66.8668,66.8668,66.7899,66.8668,9273.0
2024-03-25 12:10:00,69.6,69.6,69.51,69.52,6400.0,66.8572,66.8572,66.7707,66.7803,6400.0
2024-03-25 12:15:00,69.51,69.54,69.49,69.54,17466.0,66.7707,66.7995,66.7515,66.7995,17466.0
2024-03-25 12:20:00,69.52,69.59,69.45,69.57,7057.0,66.7803,66.8476,66.7131,66.8284,7057.0
2024-03-25 12:25:00,69.59,69.63,69.57,69.61,18025.0,66.8476,66.886,66.8284,66.8668,18025.0
2024-03-25 12:30:00,69.6,69.62,69.56,69.62,5440.0,66.8572,66.8764,66.8188,66.8764,5440.0
2024-03-25 12:35:00,69.62,69.65,69.6,69.63,9255.0,66.8764,66.9052,66.8572,66.886,9255.0
2024-03-25 12:40:00,69.62,69.62,69.56,69.56,5765.0,66.8764,66.8764,66.8188,66.8188,5765.0
2024-03-25 12:45:00,69.55,69.57,69.53,69.56,10218.0,66.8091,66.8284,66.7899,66.8188,10218.0
2024-03-25 12:50:00,69.56,69.57,69.49,69.49,6569.0,66.8188,66.8284,66.7515,66.7515,6569.0
2024-03-25 12:55:00,69.5,69.59,69.49,69.57,10277.0,66.7611,66.8476,66.7515,66.8284,10277.0
2024-03-25 13:00:00,69.57,69.6,69.53,69.56,6790.0,66.8284,66.8572,66.7899,66.8188,6790.0
2024-03-25 13:05:00,69.56,69.57,69.52,69.52,5913.0,66.8188,66.8284,66.7803,66.7803,5913.0
2024-03-25 13:10:00,69.52,69.57,69.49,69.55,16891.0,66.7803,66.8284,66.7515,66.8091,16891.0
2024-03-25 13:15:00,69.55,69.55,69.51,69.53,16539.0,66.8091,66.8091,66.7707,66.7899,16539.0
2024-03-25 13:20:00,69.53,69.57,69.52,69.53,13129.0,66.7899,66.8284,66.7803,66.7899,13129.0
2024-03-25 13:25:00,69.53,69.6,69.52,69.59,10352.0,66.7899,66.8572,66.7803,66.8476,10352.0
2024-03-25 13:30:00,69.59,69.59,69.52,69.57,16237.0,66.8476,66.8476,66.7803,66.8284,16237.0
2024-03-25 13:35:00,69.55,69.59,69.54,69.56,13260.0,66.8091,66.8476,66.7995,66.8188,13260.0
2024-03-25 13:40:00,69.57,69.59,69.55,69.57,8223.0,66.8284,66.8476,66.8091,66.8284,8223.0
2024-03-25 13:45:00,69.58,69.61,69.56,69.58,7389.0,66.838,66.8668,66.8188,66.838,7389.0
2024-03-25 13:50:00,69.59,69.63,69.58,69.61,9021.0,66.8476,66.886,66.838,66.8668,9021.0
2024-03-25 13:55:00,69.61,69.63,69.59,69.62,6114.0,66.8668,66.886,66.8476,66.8764,6114.0
2024-03-25 14:00:00,69.61,69.62,69.59,69.61,13941.0,66.8668,66.8764,66.8476,66.8668,13941.0
2024-03-25 14:05:00,69.6,69.63,69.59,69.6,21873.0,66.8572,66.886,66.8476,66.8572,21873.0
2024-03-25 14:10:00,69.6,69.65,69.59,69.65,26707.0,66.8572,66.9052,66.8476,66.9052,26707.0
2024-03-25 14:15:00,69.64,69.67,69.62,69.67,8113.0,66.8956,66.9244,66.8764,66.9244,8113.0
2024-03-25 14:20:00,69.67,69.74,69.66,69.73,7382.0,66.9244,66.9917,66.9148,66.9821,7382.0
2024-03-25 14:25:00,69.73,69.74,69.71,69.73,17049.0,66.9821,66.9917,66.9628,66.9821,17049.0
2024-03-25 14:30:00,69.74,69.82,69.74,69.79,32687.0,66.9917,67.0685,66.9917,67.0397,32687.0
2024-03-25 14:35:00,69.8,69.82,69.72,69.72,85196.0,67.0493,67.0685,66.9724,66.9724,85196.0
2024-03-25 14:40:00,69.72,69.75,69.66,69.67,11176.0,66.9724,67.0013,66.9148,66.9244,11176.0
2024-03-25 14:45:00,69.67,69.67,69.58,69.6,11315.0,66.9244,66.9244,66.838,66.8572,11315.0
2024-03-25 14:50:00,69.61,69.65,69.58,69.65,9388.0,66.8668,66.9052,66.838,66.9052,9388.0
2024-03-25 14:55:00,69.65,69.65,69.62,69.62,18020.0,66.9052,66.9052,66.8764,66.8764,18020.0
2024-03-25 15:00:00,69.63,69.69,69.62,69.69,10994.0,66.886,66.9436,66.8764,66.9436,10994.0
2024-03-25 15:05:00,69.69,69.7,69.66,69.69,11657.0,66.9436,66.9532,66.9148,66.9436,11657.0
2024-03-25 15:10:00,69.68,69.75,69.68,69.74,11607.0,66.934,67.0013,66.934,66.9917,11607.0
2024-03-25 15:15:00,69.74,69.74,69.67,69.69,12761.0,66.9917,66.9917,66.9244,66.9436,12761.0
2024-03-25 15:20:00,69.69,69.77,69.69,69.73,28479.0,66.9436,67.0205,66.9436,66.9821,28479.0
2024-03-25 15:25:00,69.73,69.82,69.72,69.81,24117.0,66.9821,67.0685,66.9724,67.0589,24117.0
2024-03-25 15:30:00,69.82,69.84,69.8,69.81,17983.0,67.0685,67.0877,67.0493,67.0589,17983.0
2024-03-25 15:35:00,69.81,69.85,69.78,69.85,18794.0,67.0589,67.0973,67.0301,67.0973,18794.0
2024-03-25 15:40:00,69.86,69.9,69.85,69.87,28614.0,67.1069,67.1454,67.0973,67.1165,28614.0
2024-03-25 15:45:00,69.87,69.87,69.66,69.7,38061.0,67.1165,67.1165,66.9148,66.9532,38061.0
2024-03-25 15:50:00,69.7,69.71,69.63,69.7,61621.0,66.9532,66.9628,66.886,66.9532,61621.0
2024-03-25 15:55:00,69.72,69.72,69.6,69.63,233488.0,66.9724,66.9724,66.8572,66.886,233488.0
2024-03-26 09:30:00,69.7,69.78,69.56,69.56,28682.0,66.9532,67.0301,66.8188,66.8188,28682.0
2024-03-26 09:35:00,69.55,69.61,69.45,69.61,2897.0,66.8091,66.8668,66.7131,66.8668,2897.0
2024-03-26 09:40:00,69.64,69.65,69.54,69.56,3538.0,66.8956,66.9052,66.7995,66.8188,3538.0
2024-03-26 09:45:00,69.48,69.54,69.47,69.47,2153.0,66.7419,66.7995,66.7323,66.7323,2153.0
2024-03-26 09:50:00,69.49,69.49,69.33,69.38,3356.0,66.7515,66.7515,66.5978,66.6458,3356.0
2024-03-26 09:55:00,69.34,69.34,69.28,69.28,2025.0,66.6074,66.6074,66.5498,66.5498,2025.0
2024-03-26 10:00:00,69.25,69.3,69.19,69.23,5133.0,66.521,66.569,66.4633,66.5018,5133.0
2024-03-26 10:05:00,69.24,69.27,69.22,69.26,18206.0,66.5114,66.5402,66.4922,66.5306,18206.0
2024-03-26 10:10:00,69.26,69.29,69.24,69.25,5765.0,66.5306,66.5594,66.5114,66.521,5765.0
2024-03-26 10:15:00,69.26,69.28,69.2,69.2,5214.0,66.5306,66.5498,66.4729,66.4729,5214.0
2024-03-26 10:20:00,69.21,69.26,69.19,69.23,9179.0,66.4825,66.5306,66.4633,66.5018,9179.0
2024-03-26 10:25:00,69.25,69.34,69.23,69.33,8246.0,66.521,66.6074,66.5018,66.5978,8246.0
2024-03-26 10:30:00,69.32,69.39,69.26,69.39,20870.0,66.5882,66.6555,66.5306,66.6555,20870.0
2024-03-26 10:35:00,69.38,69.43,69.35,69.36,9906.0,66.6458,66.6939,66.617,66.6266,9906.0
2024-03-26 10:40:00,69.37,69.51,69.37,69.49,9892.0,66.6362,66.7707,66.6362,66.7515,9892.0
2024-03-26 10:45:00,69.49,69.53,69.46,69.52,10160.0,66.7515,66.7899,66.7227,66.7803,10160.0
2024-03-26 10:50:00,69.52,69.56,69.48,69.54,12848.0,66.7803,66.8188,66.7419,66.7995,12848.0
2024-03-26 10:55:00,69.55,69.57,69.48,69.48,6472.0,66.8091,66.8284,66.7419,66.7419,6472.0
2024-03-26 11:00:00,69.48,69.51,69.44,69.46,8910.0,66.7419,66.7707,66.7035,66.7227,8910.0
2024-03-26 11:05:00,69.45,69.45,69.29,69.3,7853.0,66.7131,66.7131,66.5594,66.569,7853.0
2024-03-26 11:10:00,69.27,69.34,69.16,69.17,12516.0,66.5402,66.6074,66.4345,66.4441,12516.0
2024-03-26 11:15:00,69.16,69.23,69.15,69.23,14404.0,66.4345,66.5018,66.4249,66.5018,14404.0
2024-03-26 11:20:00,69.24,69.24,69.16,69.17,4670.0,66.5114,66.5114,66.4345,66.4441,4670.0
2024-03-26 11:25:00,69.17,69.27,69.16,69.27,15825.0,66.4441,66.5402,66.4345,66.5402,15825.0
2024-03-26 11:30:00,69.27,69.34,69.25,69.28,20766.0,66.5402,66.6074,66.521,66.5498,20766.0
2024-03-26 11:35:00,69.28,69.28,69.15,69.16,14096.0,66.5498,66.5498,66.4249,66.4345,14096.0
2024-03-26 11:40:00,69.17,69.25,69.17,69.19,10535.0,66.4441,66.521,66.4441,66.4633,10535.0
2024-03-26 11:45:00,69.2,69.35,69.15,69.34,14205.0,66.4729,66.617,66.4249,66.6074,14205.0
2024-03-26 11:50:00,69.34,69.34,69.23,69.24,8236.0,66.6074,66.6074,66.5018,66.5114,8236.0
2024-03-26 11:55:00,69.21,69.21,69.17,69.19,7672.0,66.4825,66.4825,66.4441,66.4633,7672.0
2024-03-26 12:00:00,69.19,69.19,69.13,69.17,9638.0,66.4633,66.4633,66.4057,66.4441,9638.0
2024-03-26 12:05:00,69.16,69.18,69.11,69.17,5842.0,66.4345,66.4537,66.3865,66.4441,5842.0
2024-03-26 12:10:00,69.17,69.24,69.16,69.24,4980.0,66.4441,66.5114,66.4345,66.5114,4980.0
2024-03-26 12:15:00,69.24,69.3,69.2,69.26,17049.0,66.5114,66.569,66.4729,66.5306,17049.0
2024-03-26 12:20:00,69.26,69.38,69.26,69.37,12665.0,66.5306,66.6458,66.5306,66.6362,12665.0
2024-03-26 12:25:00,69.37,69.37,69.34,69.35,7412.0,66.6362,66.6362,66.6074,66.617,7412.0
2024-03-26 12:30:00,69.35,69.39,69.32,69.37,14149.0,66.617,66.6555,66.5882,66.6362,14149.0
2024-03-26 12:35:00,69.35,69.35,69.32,69.33,4778.0,66.617,66.617,66.5882,66.5978,4778.0
2024-03-26 12:40:00,69.33,69.39,69.32,69.36,5208.0,66.5978,66.6555,66.5882,66.6266,5208.0
2024-03-26 12:45:00,69.35,69.4,69.33,69.39,5367.0,66.617,66.6651,66.5978,66.6555,5367.0
2024-03-26 12:50:00,69.39,69.41,69.36,69.39,7492.0,66.6555,66.6747,66.6266,66.6555,7492.0
2024-03-26 12:55:00,69.39,69.43,69.39,69.41,2390.0,66.6555,66.6939,66.6555,66.6747,2390.0
2024-03-26 13:00:00,69.41,69.46,69.36,69.37,4226.0,66.6747,66.7227,66.6266,66.6362,4226.0
2024-03-26 13:05:00,69.36,69.36,69.23,69.3,5063.0,66.6266,66.6266,66.5018,66.569,5063.0
2024-03-26 13:10:00,69.29,69.36,69.28,69.35,5700.0,66.5594,66.6266,66.5498,66.617,5700.0
2024-03-26 13:15:00,69.36,69.4,69.29,69.3,5528.0,66.6266,66.6651,66.5594,66.569,5528.0
2024-03-26 13:20:00,69.3,69.33,69.26,69.26,4066.0,66.569,66.5978,66.5306,66.5306,4066.0
2024-03-26 13:25:00,69.26,69.35,69.26,69.28,5178.0,66.5306,66.617,66.5306,66.5498,5178.0
2024-03-26 13:30:00,69.28,69.29,69.15,69.17,33950.0,66.5498,66.5594,66.4249,66.4441,33950.0
2024-03-26 13:35:00,69.17,69.19,69.12,69.13,14797.0,66.4441,66.4633,66.3961,66.4057,14797.0
2024-03-26 13:40:00,69.13,69.17,69.11,69.17,11894.0,66.4057,66.4441,66.3865,66.4441,11894.0
2024-03-26 13:45:00,69.19,69.2,69.12,69.19,16369.0,66.4633,66.4729,66.3961,66.4633,16369.0
2024-03-26 13:50:00,69.19,69.2,69.1,69.13,15237.0,66.4633,66.4729,66.3769,66.4057,15237.0
2024-03-26 13:55:00,69.13,69.19,69.12,69.18,7840.0,66.4057,66.4633,66.3961,66.4537,7840.0
2024-03-26 14:00:00,69.19,69.2,69.12,69.2,11540.0,66.4633,66.4729,66.3961,66.4729,11540.0
2024-03-26 14:05:00,69.19,69.2,69.11,69.11,9339.0,66.4633,66.4729,66.3865,66.3865,9339.0
2024-03-26 14:10:00,69.09,69.13,69.08,69.12,10766.0,66.3673,66.4057,66.3577,66.3961,10766.0
2024-03-26 14:15:00,69.12,69.16,69.11,69.14,8363.0,66.3961,66.4345,66.3865,66.4153,8363.0
2024-03-26 14:20:00,69.15,69.15,69.09,69.14,13726.0,66.4249,66.4249,66.3673,66.4153,13726.0
2024-03-26 14:25:00,69.14,69.19,69.1,69.1,9258.0,66.4153,66.4633,66.3769,66.3769,9258.0
2024-03-26 14:30:00,69.11,69.13,69.08,69.08,10780.0,66.3865,66.4057,66.3577,66.3577,10780.0
2024-03-26 14:35:00,69.09,69.09,69.01,69.01,9330.0,66.3673,66.3673,66.2904,66.2904,9330.0
2024-03-26 14:40:00,69.01,69.01,68.92,68.96,16624.0,66.2904,66.2904,66.204,66.2424,16624.0
2024-03-26 14:45:00,68.97,68.97,68.88,68.94,8099.0,66.252,66.252,66.1656,66.2232,8099.0
2024-03-26 14:50:00,68.94,68.95,68.89,68.9,16192.0,66.2232,66.2328,66.1752,66.1848,16192.0
2024-03-26 14:55:00,68.9,68.98,68.89,68.98,18716.0,66.1848,66.2616,66.1752,66.2616,18716.0
2024-03-26 15:00:00,68.96,69.02,68.93,69.02,8777.0,66.2424,66.3,66.2136,66.3,8777.0
2024-03-26 15:05:00,69.02,69.12,69.02,69.1,12326.0,66.3,66.3961,66.3,66.3769,12326.0
2024-03-26 15:10:00,69.1,69.18,69.07,69.18,10675.0,66.3769,66.4537,66.3481,66.4537,10675.0
2024-03-26 15:15:00,69.18,69.22,69.17,69.17,9425.0,66.4537,66.4922,66.4441,66.4441,9425.0
2024-03-26 15:20:00,69.17,69.22,69.15,69.22,17101.0,66.4441,66.4922,66.4249,66.4922,17101.0
2024-03-26 15:25:00,69.22,69.29,69.22,69.23,19758.0,66.4922,66.5594,66.4922,66.5018,19758.0
2024-03-26 15:30:00,69.23,69.35,69.22,69.34,15773.0,66.5018,66.617,66.4922,66.6074,15773.0
2024-03-26 15:35:00,69.34,69.37,69.21,69.23,21381.0,66.6074,66.6362,66.4825,66.5018,21381.0
2024-03-26 15:40:00,69.23,69.36,69.22,69.31,24487.0,66.5018,66.6266,66.4922,66.5786,24487.0
2024-03-26 15:45:00,69.31,69.32,69.12,69.12,31085.0,66.5786,66.5882,66.3961,66.3961,31085.0
2024-03-26 15:50:00,69.13,69.27,69.11,69.27,46401.0,66.4057,66.5402,66.3865,66.5402,46401.0
2024-03-26 15:55:00,69.28,69.38,69.23,69.25,177679.0,66.5498,66.6458,66.5018,66.521,177679.0
2024-03-27 09:30:00,69.77,69.99,69.55,69.99,30448.0,67.0205,67.2318,66.8091,67.2318,30448.0
2024-03-27 09:35:00,70.01,70.2,69.97,70.2,11222.0,67.251,67.4335,67.2126,67.4335,11222.0
2024-03-27 09:40:00,70.17,70.23,70.1,70.21,7472.0,67.4047,67.4623,67.3375,67.4431,7472.0
2024-03-27 09:45:00,70.15,70.18,69.98,70.06,10416.0,67.3855,67.4143,67.2222,67.299,10416.0
2024-03-27 09:50:00,70.06,70.19,70.05,70.15,11281.0,67.299,67.4239,67.2894,67.3855,11281.0
2024-03-27 09:55:00,70.15,70.35,70.15,70.2,43510.0,67.3855,67.5776,67.3855,67.4335,43510.0
2024-03-27 10:00:00,70.2,70.39,70.17,70.31,13917.0,67.4335,67.616,67.4047,67.5392,13917.0
2024-03-27 10:05:00,70.32,70.43,70.21,70.43,9568.0,67.5488,67.6545,67.4431,67.6545,9568.0
2024-03-27 10:10:00,70.45,70.52,70.4,70.51,7376.0,67.6737,67.7409,67.6256,67.7313,7376.0
2024-03-27 10:15:00,70.51,70.64,70.47,70.59,10236.0,67.7313,67.8562,67.6929,67.8082,10236.0
2024-03-27 10:20:00,70.58,70.6,70.5,70.53,6572.0,67.7986,67.8178,67.7217,67.7505,6572.0
2024-03-27 10:25:00,70.55,70.67,70.54,70.62,11727.0,67.7697,67.885,67.7601,67.837,11727.0
2024-03-27 10:30:00,70.62,70.72,70.61,70.61,11034.0,67.837,67.933,67.8274,67.8274,11034.0
2024-03-27 10:35:00,70.6,70.66,70.51,70.53,8673.0,67.8178,67.8754,67.7313,67.7505,8673.0
2024-03-27 10:40:00,70.53,70.55,70.4,70.45,9331.0,67.7505,67.7697,67.6256,67.6737,9331.0
2024-03-27 10:45:00,70.44,70.52,70.41,70.52,10791.0,67.6641,67.7409,67.6353,67.7409,10791.0
2024-03-27 10:50:00,70.53,70.54,70.43,70.46,15057.0,67.7505,67.7601,67.6545,67.6833,15057.0
2024-03-27 10:55:00,70.45,70.52,70.44,70.51,11122.0,67.6737,67.7409,67.6641,67.7313,11122.0
2024-03-27 11:00:00,70.53,70.63,70.5,70.58,7720.0,67.7505,67.8466,67.7217,67.7986,7720.0
2024-03-27 11:05:00,70.57,70.6,70.54,70.55,10106.0,67.789,67.8178,67.7601,67.7697,10106.0
2024-03-27 11:10:00,70.55,70.61,70.55,70.58,10374.0,67.7697,67.8274,67.7697,67.7986,10374.0
2024-03-27 11:15:00,70.58,70.6,70.55,70.56,12789.0,67.7986,67.8178,67.7697,67.7793,12789.0
2024-03-27 11:20:00,70.56,70.62,70.56,70.62,8516.0,67.7793,67.837,67.7793,67.837,8516.0
2024-03-27 11:25:00,70.64,70.69,70.64,70.65,9095.0,67.8562,67.9042,67.8562,67.8658,9095.0
2024-03-27 11:30:00,70.64,70.71,70.61,70.65,14436.0,67.8562,67.9234,67.8274,67.8658,14436.0
2024-03-27 11:35:00,70.66,70.77,70.66,70.73,11663.0,67.8754,67.9811,67.8754,67.9426,11663.0
2024-03-27 11:40:00,70.74,70.78,70.72,70.73,9153.0,67.9523,67.9907,67.933,67.9426,9153.0
2024-03-27 11:45:00,70.72,70.82,70.7,70.75,23546.0,67.933,68.0291,67.9138,67.9619,23546.0
2024-03-27 11:50:00,70.74,70.79,70.72,70.76,19347.0,67.9523,68.0003,67.933,67.9715,19347.0
2024-03-27 11:55:00,70.74,70.82,70.73,70.82,8929.0,67.9523,68.0291,67.9426,68.0291,8929.0
2024-03-27 12:00:00,70.81,70.83,70.7,70.73,9987.0,68.0195,68.0387,67.9138,67.9426,9987.0
2024-03-27 12:05:00,70.72,70.74,70.69,70.7,9405.0,67.933,67.9523,67.9042,67.9138,9405.0
2024-03-27 12:10:00,70.72,70.79,70.72,70.73,7408.0,67.933,68.0003,67.933,67.9426,7408.0
2024-03-27 12:15:00,70.72,70.75,70.62,70.62,7491.0,67.933,67.9619,67.837,67.837,7491.0
2024-03-27 12:20:00,70.64,70.65,70.59,70.62,18131.0,67.8562,67.8658,67.8082,67.837,18131.0
2024-03-27 12:25:00,70.63,70.67,70.59,70.6,9339.0,67.8466,67.885,67.8082,67.8178,9339.0
2024-03-27 12:30:00,70.61,70.67,70.59,70.66,8819.0,67.8274,67.885,67.8082,67.8754,8819.0
2024-03-27 12:35:00,70.67,70.67,70.6,70.64,5190.0,67.885,67.885,67.8178,67.8562,5190.0
2024-03-27 12:40:00,70.67,70.7,70.64,70.69,5497.0,67.885,67.9138,67.8562,67.9042,5497.0
2024-03-27 12:45:00,70.7,70.71,70.66,70.7,9054.0,67.9138,67.9234,67.8754,67.9138,9054.0
2024-03-27 12:50:00,70.7,70.73,70.68,70.69,5907.0,67.9138,67.9426,67.8946,67.9042,5907.0
2024-03-27 12:55:00,70.68,70.71,70.65,70.66,9010.0,67.8946,67.9234,67.8658,67.8754,9010.0
2024-03-27 13:00:00,70.66,70.73,70.64,70.73,5813.0,67.8754,67.9426,67.8562,67.9426,5813.0
2024-03-27 13:05:00,70.72,70.72,70.67,70.67,7582.0,67.933,67.933,67.885,67.885,7582.0
2024-03-27 13:10:00,70.68,70.74,70.66,70.74,7761.0,67.8946,67.9523,67.8754,67.9523,7761.0
2024-03-27 13:15:00,70.73,70.76,70.71,70.75,22022.0,67.9426,67.9715,67.9234,67.9619,22022.0
2024-03-27 13:20:00,70.75,70.85,70.75,70.84,8957.0,67.9619,68.0579,67.9619,68.0483,8957.0
2024-03-27 13:25:00,70.85,70.87,70.81,70.81,11478.0,68.0579,68.0771,68.0195,68.0195,11478.0
2024-03-27 13:30:00,70.81,70.82,70.72,70.73,8705.0,68.0195,68.0291,67.933,67.9426,8705.0
2024-03-27 13:35:00,70.73,70.74,70.69,70.7,7487.0,67.9426,67.9523,67.9042,67.9138,7487.0
2024-03-27 13:40:00,70.69,70.7,70.62,70.65,13257.0,67.9042,67.9138,67.837,67.8658,13257.0
2024-03-27 13:45:00,70.65,70.66,70.61,70.62,9744.0,67.8658,67.8754,67.8274,67.837,9744.0
2024-03-27 13:50:00,70.63,70.65,70.58,70.65,8458.0,67.8466,67.8658,67.7986,67.8658,8458.0
2024-03-27 13:55:00,70.64,70.65,70.6,70.64,9540.0,67.8562,67.8658,67.8178,67.8562,9540.0
2024-03-27 14:00:00,70.63,70.66,70.6,70.66,14337.0,67.8466,67.8754,67.8178,67.8754,14337.0
2024-03-27 14:05:00,70.67,70.73,70.65,70.73,12649.0,67.885,67.9426,67.8658,67.9426,12649.0
2024-03-27 14:10:00,70.73,70.75,70.7,70.73,9645.0,67.9426,67.9619,67.9138,67.9426,9645.0
2024-03-27 14:15:00,70.73,70.75,70.68,70.73,7446.0,67.9426,67.9619,67.8946,67.9426,7446.0
2024-03-27 14:20:00,70.75,70.79,70.75,70.77,9540.0,67.9619,68.0003,67.9619,67.9811,9540.0
2024-03-27 14:25:00,70.77,70.83,70.75,70.82,10528.0,67.9811,68.0387,67.9619,68.0291,10528.0
2024-03-27 14:30:00,70.83,70.84,70.77,70.78,11659.0,68.0387,68.0483,67.9811,67.9907,11659.0
2024-03-27 14:35:00,70.78,70.81,70.73,70.81,10555.0,67.9907,68.0195,67.9426,68.0195,10555.0
2024-03-27 14:40:00,70.82,70.82,70.72,70.72,9976.0,68.0291,68.0291,67.933,67.933,9976.0
2024-03-27 14:45:00,70.72,70.81,70.71,70.79,12091.0,67.933,68.0195,67.9234,68.0003,12091.0
2024-03-27 14:50:00,70.78,70.81,70.77,70.79,11165.0,67.9907,68.0195,67.9811,68.0003,11165.0
2024-03-27 14:55:00,70.8,70.84,70.77,70.81,14030.0,68.0099,68.0483,67.9811,68.0195,14030.0
2024-03-27 15:00:00,70.82,70.86,70.81,70.83,9967.0,68.0291,68.0675,68.0195,68.0387,9967.0
2024-03-27 15:05:00,70.83,70.86,70.8,70.8,12982.0,68.0387,68.0675,68.0099,68.0099,12982.0
2024-03-27 15:10:00,70.81,70.87,70.78,70.85,13771.0,68.0195,68.0771,67.9907,68.0579,13771.0
2024-03-27 15:15:00,70.86,70.86,70.78,70.8,14821.0,68.0675,68.0675,67.9907,68.0099,14821.0
2024-03-27 15:20:00,70.8,70.92,70.77,70.91,19482.0,68.0099,68.1252,67.9811,68.1156,19482.0
2024-03-27 15:25:00,70.9,70.96,70.9,70.92,22230.0,68.1059,68.1636,68.1059,68.1252,22230.0
2024-03-27 15:30:00,70.92,70.94,70.86,70.92,21334.0,68.1252,68.1444,68.0675,68.1252,21334.0
2024-03-27 15:35:00,70.92,70.93,70.76,70.82,27411.0,68.1252,68.1348,67.9715,68.0291,27411.0
2024-03-27 15:40:00,70.83,70.93,70.8,70.91,31586.0,68.0387,68.1348,68.0099,68.1156,31586.0
2024-03-27 15:45:00,70.91,70.92,70.84,70.84,40949.0,68.1156,68.1252,68.0483,68.0483,40949.0
2024-03-27 15:50:00,70.85,71.1,70.83,71.0,80374.0,68.0579,68.2981,68.0387,68.202,80374.0
2024-03-27 15:55:00,71.0,71.26,71.0,71.24,240363.0,68.202,68.4518,68.202,68.4325,240363.0
2024-03-28 09:30:00,71.45,71.64,71.31,71.63,20845.0,68.6343,68.8168,68.4998,68.8072,20845.0
2024-03-28 09:35:00,71.58,71.7,71.53,71.58,3205.0,68.7591,68.8744,68.7111,68.7591,3205.0
2024-03-28 09:40:00,71.56,71.56,71.33,71.33,1806.0,68.7399,68.7399,68.519,68.519,1806.0
2024-03-28 09:45:00,71.32,71.34,71.13,71.14,15049.0,68.5094,68.5286,68.3269,68.3365,15049.0
2024-03-28 09:50:00,71.19,71.24,71.06,71.11,13532.0,68.3845,68.4325,68.2596,68.3077,13532.0
2024-03-28 09:55:00,71.11,71.28,71.1,71.22,6745.0,68.3077,68.471,68.2981,68.4133,6745.0
2024-03-28 10:00:00,71.23,71.45,71.19,71.39,39508.0,68.4229,68.6343,68.3845,68.5766,39508.0
2024-03-28 10:05:00,71.4,71.54,71.4,71.51,17273.0,68.5862,68.7207,68.5862,68.6919,17273.0
2024-03-28 10:10:00,71.48,71.48,71.41,71.45,6853.0,68.6631,68.6631,68.5958,68.6343,6853.0
2024-03-28 10:15:00,71.44,71.46,71.41,71.42,4463.0,68.6247,68.6439,68.5958,68.6055,4463.0
2024-03-28 10:20:00,71.41,71.42,71.34,71.34,11511.0,68.5958,68.6055,68.5286,68.5286,11511.0
2024-03-28 10:25:00,71.35,71.41,71.35,71.4,23627.0,68.5382,68.5958,68.5382,68.5862,23627.0
2024-03-28 10:30:00,71.4,71.49,71.4,71.44,31316.0,68.5862,68.6727,68.5862,68.6247,31316.0
2024-03-28 10:35:00,71.45,71.56,71.41,71.55,16028.0,68.6343,68.7399,68.5958,68.7303,16028.0
2024-03-28 10:40:00,71.54,71.6,71.54,71.57,9285.0,68.7207,68.7784,68.7207,68.7495,9285.0
2024-03-28 10:45:00,71.56,71.65,71.56,71.61,4966.0,68.7399,68.8264,68.7399,68.788,4966.0
2024-03-28 10:50:00,71.6,71.71,71.59,71.69,12893.0,68.7784,68.884,68.7688,68.8648,12893.0
2024-03-28 10:55:00,71.67,71.68,71.59,71.6,13155.0,68.8456,68.8552,68.7688,68.7784,13155.0
2024-03-28 11:00:00,71.59,71.61,71.53,71.61,10449.0,68.7688,68.788,68.7111,68.788,10449.0
2024-03-28 11:05:00,71.6,71.66,71.59,71.62,16551.0,68.7784,68.836,68.7688,68.7976,16551.0
2024-03-28 11:10:00,71.64,71.72,71.62,71.72,9819.0,68.8168,68.8936,68.7976,68.8936,9819.0
2024-03-28 11:15:00,71.69,71.74,71.69,71.74,4800.0,68.8648,68.9128,68.8648,68.9128,4800.0
2024-03-28 11:20:00,71.75,71.75,71.66,71.66,4023.0,68.9224,68.9224,68.836,68.836,4023.0
2024-03-28 11:25:00,71.63,71.66,71.58,71.58,6436.0,68.8072,68.836,68.7591,68.7591,6436.0
2024-03-28 11:30:00,71.59,71.59,71.51,71.57,7251.0,68.7688,68.7688,68.6919,68.7495,7251.0
2024-03-28 11:35:00,71.56,71.61,71.52,71.58,9845.0,68.7399,68.788,68.7015,68.7591,9845.0
2024-03-28 11:40:00,71.6,71.66,71.59,71.66,3447.0,68.7784,68.836,68.7688,68.836,3447.0
2024-03-28 11:45:00,71.66,71.68,71.63,71.66,3271.0,68.836,68.8552,68.8072,68.836,3271.0
2024-03-28 11:50:00,71.66,71.69,71.65,71.68,12315.0,68.836,68.8648,68.8264,68.8552,12315.0
2024-03-28 11:55:00,71.68,71.74,71.68,71.74,2821.0,68.8552,68.9128,68.8552,68.9128,2821.0
2024-03-28 12:00:00,71.72,71.76,71.69,71.74,5251.0,68.8936,68.9321,68.8648,68.9128,5251.0
2024-03-28 12:05:00,71.74,71.78,71.69,71.7,4858.0,68.9128,68.9513,68.8648,68.8744,4858.0
2024-03-28 12:10:00,71.7,71.75,71.66,71.67,10210.0,68.8744,68.9224,68.836,68.8456,10210.0
2024-03-28 12:15:00,71.67,71.67,71.63,71.65,4163.0,68.8456,68.8456,68.8072,68.8264,4163.0
2024-03-28 12:20:00,71.64,71.69,71.63,71.65,7010.0,68.8168,68.8648,68.8072,68.8264,7010.0
2024-03-28 12:25:00,71.66,71.69,71.61,71.61,4957.0,68.836,68.8648,68.788,68.788,4957.0
2024-03-28 12:30:00,71.61,71.64,71.59,71.64,4453.0,68.788,68.8168,68.7688,68.8168,4453.0
2024-03-28 12:35:00,71.63,71.63,71.6,71.63,3348.0,68.8072,68.8072,68.7784,68.8072,3348.0
2024-03-28 12:40:00,71.63,71.66,71.59,71.61,4686.0,68.8072,68.836,68.7688,68.788,4686.0
2024-03-28 12:45:00,71.61,71.63,71.53,71.56,3429.0,68.788,68.8072,68.7111,68.7399,3429.0
2024-03-28 12:50:00,71.58,71.61,71.56,71.59,4240.0,68.7591,68.788,68.7399,68.7688,4240.0
2024-03-28 12:55:00,71.59,71.62,71.57,71.58,4341.0,68.7688,68.7976,68.7495,68.7591,4341.0
2024-03-28 13:00:00,71.6,71.69,71.6,71.68,12116.0,68.7784,68.8648,68.7784,68.8552,12116.0
2024-03-28 13:05:00,71.69,71.7,71.66,71.68,2893.0,68.8648,68.8744,68.836,68.8552,2893.0
2024-03-28 13:10:00,71.68,71.74,71.66,71.73,9194.0,68.8552,68.9128,68.836,68.9032,9194.0
2024-03-28 13:15:00,71.73,71.76,71.64,71.64,3166.0,68.9032,68.9321,68.8168,68.8168,3166.0
2024-03-28 13:20:00,71.66,71.69,71.63,71.68,2929.0,68.836,68.8648,68.8072,68.8552,2929.0
2024-03-28 13:25:00,71.69,71.72,71.67,71.67,2664.0,68.8648,68.8936,68.8456,68.8456,2664.0
2024-03-28 13:30:00,71.68,71.7,71.61,71.64,29665.0,68.8552,68.8744,68.788,68.8168,29665.0
2024-03-28 13:35:00,71.64,71.67,71.61,71.67,5875.0,68.8168,68.8456,68.788,68.8456,5875.0
2024-03-28 13:40:00,71.65,71.72,71.65,71.72,8587.0,68.8264,68.8936,68.8264,68.8936,8587.0
2024-03-28 13:45:00,71.74,71.8,71.72,71.78,5243.0,68.9128,68.9705,68.8936,68.9513,5243.0
2024-03-28 13:50:00,71.77,71.8,71.73,71.75,8342.0,68.9417,68.9705,68.9032,68.9224,8342.0
2024-03-28 13:55:00,71.76,71.88,71.76,71.86,22220.0,68.9321,69.0473,68.9321,69.0281,22220.0
2024-03-28 14:00:00,71.87,71.87,71.79,71.84,9658.0,69.0377,69.0377,68.9609,69.0089,9658.0
2024-03-28 14:05:00,71.84,71.9,71.82,71.86,15849.0,69.0089,69.0665,68.9897,69.0281,15849.0
2024-03-28 14:10:00,71.85,71.88,71.83,71.86,7581.0,69.0185,69.0473,68.9993,69.0281,7581.0
2024-03-28 14:15:00,71.84,71.86,71.82,71.86,5898.0,69.0089,69.0281,68.9897,69.0281,5898.0
2024-03-28 14:20:00,71.85,71.9,71.85,71.9,4363.0,69.0185,69.0665,69.0185,69.0665,4363.0
2024-03-28 14:25:00,71.91,71.91,71.81,71.82,16156.0,69.0761,69.0761,68.9801,68.9897,16156.0
2024-03-28 14:30:00,71.83,71.83,71.75,71.78,10011.0,68.9993,68.9993,68.9224,68.9513,10011.0
2024-03-28 14:35:00,71.78,71.8,71.77,71.8,11197.0,68.9513,68.9705,68.9417,68.9705,11197.0
2024-03-28 14:40:00,71.77,71.8,71.75,71.79,6331.0,68.9417,68.9705,68.9224,68.9609,6331.0
2024-03-28 14:45:00,71.8,71.81,71.73,71.75,14770.0,68.9705,68.9801,68.9032,68.9224,14770.0
2024-03-28 14:50:00,71.74,71.76,71.71,71.75,7374.0,68.9128,68.9321,68.884,68.9224,7374.0
2024-03-28 14:55:00,71.75,71.83,71.74,71.81,15811.0,68.9224,68.9993,68.9128,68.9801,15811.0
2024-03-28 15:00:00,71.81,71.85,71.76,71.77,34385.0,68.9801,69.0185,68.9321,68.9417,34385.0
2024-03-28 15:05:00,71.77,71.87,71.77,71.87,11671.0,68.9417,69.0377,68.9417,69.0377,11671.0
2024-03-28 15:10:00,71.87,71.88,71.84,71.86,7295.0,69.0377,69.0473,69.0089,69.0281,7295.0
2024-03-28 15:15:00,71.85,71.92,71.84,71.88,10508.0,69.0185,69.0857,69.0089,69.0473,10508.0
2024-03-28 15:20:00,71.89,71.91,71.87,71.9,6741.0,69.0569,69.0761,69.0377,69.0665,6741.0
2024-03-28 15:25:00,71.9,71.97,71.9,71.94,9608.0,69.0665,69.1338,69.0665,69.105,9608.0
2024-03-28 15:30:00,71.95,72.0,71.9,71.91,15372.0,69.1146,69.1626,69.0665,69.0761,15372.0
2024-03-28 15:35:00,71.9,71.92,71.8,71.83,13153.0,69.0665,69.0857,68.9705,68.9993,13153.0
2024-03-28 15:40:00,71.84,71.88,71.78,71.83,22001.0,69.0089,69.0473,68.9513,68.9993,22001.0
2024-03-28 15:45:00,71.82,71.84,71.76,71.81,28831.0,68.9897,69.0089,68.9321,68.9801,28831.0
2024-03-28 15:50:00,71.8,71.94,71.78,71.94,48771.0,68.9705,69.105,68.9513,69.105,48771.0
2024-03-28 15:55:00,71.94,71.97,71.78,71.78,212647.0,69.105,69.1338,68.9513,68.9513,212647.0
2024-04-01 09:30:00,71.83,71.83,71.42,71.47,35387.0,68.9993,68.9993,68.6055,68.6535,35387.0
2024-04-01 09:35:00,71.48,71.48,71.27,71.32,45257.0,68.6631,68.6631,68.4614,68.5094,45257.0
2024-04-01 09:40:00,71.27,71.57,71.24,71.51,8347.0,68.4614,68.7495,68.4325,68.6919,8347.0
2024-04-01 09:45:00,71.37,71.4,71.25,71.25,4061.0,68.5574,68.5862,68.4422,68.4422,4061.0
2024-04-01 09:50:00,71.25,71.29,71.19,71.2,3388.0,68.4422,68.4806,68.3845,68.3941,3388.0
2024-04-01 09:55:00,71.2,71.22,71.13,71.13,4823.0,68.3941,68.4133,68.3269,68.3269,4823.0
2024-04-01 10:00:00,71.12,71.14,70.96,71.02,17004.0,68.3173,68.3365,68.1636,68.2212,17004.0
2024-04-01 10:05:00,70.99,71.05,70.93,71.02,16244.0,68.1924,68.25,68.1348,68.2212,16244.0
2024-04-01 10:10:00,71.02,71.21,70.99,71.14,8680.0,68.2212,68.4037,68.1924,68.3365,8680.0
2024-04-01 10:15:00,71.13,71.23,71.1,71.18,4893.0,68.3269,68.4229,68.2981,68.3749,4893.0
2024-04-01 10:20:00,71.14,71.26,71.14,71.15,10681.0,68.3365,68.4518,68.3365,68.3461,10681.0
2024-04-01 10:25:00,71.11,71.19,71.1,71.16,12553.0,68.3077,68.3845,68.2981,68.3557,12553.0
2024-04-01 10:30:00,71.18,71.2,71.07,71.1,6368.0,68.3749,68.3941,68.2692,68.2981,6368.0
2024-04-01 10:35:00,71.06,71.08,70.95,70.98,7951.0,68.2596,68.2789,68.154,68.1828,7951.0
2024-04-01 10:40:00,70.97,70.98,70.87,70.9,9389.0,68.1732,68.1828,68.0771,68.1059,9389.0
2024-04-01 10:45:00,70.9,71.08,70.89,71.08,9517.0,68.1059,68.2789,68.0963,68.2789,9517.0
2024-04-01 10:50:00,71.09,71.16,71.07,71.11,4925.0,68.2885,68.3557,68.2692,68.3077,4925.0
2024-04-01 10:55:00,71.11,71.16,71.08,71.09,3072.0,68.3077,68.3557,68.2789,68.2885,3072.0
2024-04-01 11:00:00,71.08,71.11,71.07,71.08,3674.0,68.2789,68.3077,68.2692,68.2789,3674.0
2024-04-01 11:05:00,71.07,71.07,71.03,71.05,4356.0,68.2692,68.2692,68.2308,68.25,4356.0
2024-04-01 11:10:00,71.06,71.1,71.04,71.07,4121.0,68.2596,68.2981,68.2404,68.2692,4121.0
2024-04-01 11:15:00,71.07,71.18,71.07,71.16,3321.0,68.2692,68.3749,68.2692,68.3557,3321.0
2024-04-01 11:20:00,71.15,71.23,71.15,71.19,9492.0,68.3461,68.4229,68.3461,68.3845,9492.0
2024-04-01 11:25:00,71.19,71.25,71.16,71.17,8450.0,68.3845,68.4422,68.3557,68.3653,8450.0
2024-04-01 11:30:00,71.18,71.2,71.14,71.14,3585.0,68.3749,68.3941,68.3365,68.3365,3585.0
2024-04-01 11:35:00,71.15,71.22,71.13,71.17,8112.0,68.3461,68.4133,68.3269,68.3653,8112.0
2024-04-01 11:40:00,71.17,71.18,71.11,71.13,3791.0,68.3653,68.3749,68.3077,68.3269,3791.0
2024-04-01 11:45:00,71.12,71.14,71.05,71.06,3801.0,68.3173,68.3365,68.25,68.2596,3801.0
2024-04-01 11:50:00,71.07,71.11,71.04,71.06,5797.0,68.2692,68.3077,68.2404,68.2596,5797.0
2024-04-01 11:55:00,71.07,71.08,71.02,71.02,6630.0,68.2692,68.2789,68.2212,68.2212,6630.0
2024-04-01 12:00:00,71.02,71.09,71.01,71.07,4974.0,68.2212,68.2885,68.2116,68.2692,4974.0
2024-04-01 12:05:00,71.07,71.07,71.0,71.0,4972.0,68.2692,68.2692,68.202,68.202,4972.0
2024-04-01 12:10:00,71.0,71.06,70.97,71.06,16160.0,68.202,68.2596,68.1732,68.2596,16160.0
2024-04-01 12:15:00,71.06,71.06,71.02,71.02,2332.0,68.2596,68.2596,68.2212,68.2212,2332.0
2024-04-01 12:20:00,71.01,71.08,70.99,71.07,8756.0,68.2116,68.2789,68.1924,68.2692,8756.0
2024-04-01 12:25:00,71.07,71.12,71.03,71.12,4701.0,68.2692,68.3173,68.2308,68.3173,4701.0
2024-04-01 12:30:00,71.09,71.1,71.06,71.06,5939.0,68.2885,68.2981,68.2596,68.2596,5939.0
2024-04-01 12:35:00,71.05,71.12,71.03,71.05,2774.0,68.25,68.3173,68.2308,68.25,2774.0
2024-04-01 12:40:00,71.04,71.05,71.01,71.01,3940.0,68.2404,68.25,68.2116,68.2116,3940.0
2024-04-01 12:45:00,71.01,71.07,71.0,71.05,6184.0,68.2116,68.2692,68.202,68.25,6184.0
2024-04-01 12:50:00,71.05,71.07,71.02,71.05,2963.0,68.25,68.2692,68.2212,68.25,2963.0
2024-04-01 12:55:00,71.06,71.09,71.04,71.09,5389.0,68.2596,68.2885,68.2404,68.2885,5389.0
2024-04-01 13:00:00,71.09,71.09,71.02,71.05,5089.0,68.2885,68.2885,68.2212,68.25,5089.0
2024-04-01 13:05:00,71.06,71.16,71.06,71.13,9958.0,68.2596,68.3557,68.2596,68.3269,9958.0
2024-04-01 13:10:00,71.14,71.23,71.13,71.2,14725.0,68.3365,68.4229,68.3269,68.3941,14725.0
2024-04-01 13:15:00,71.2,71.2,71.12,71.12,4706.0,68.3941,68.3941,68.3173,68.3173,4706.0
2024-04-01 13:20:00,71.12,71.18,71.11,71.17,8470.0,68.3173,68.3749,68.3077,68.3653,8470.0
2024-04-01 13:25:00,71.17,71.27,71.15,71.24,9885.0,68.3653,68.4614,68.3461,68.4325,9885.0
2024-04-01 13:30:00,71.24,71.24,71.19,71.23,2065.0,68.4325,68.4325,68.3845,68.4229,2065.0
2024-04-01 13:35:00,71.23,71.28,71.23,71.24,4716.0,68.4229,68.471,68.4229,68.4325,4716.0
2024-04-01 13:40:00,71.24,71.32,71.23,71.31,5306.0,68.4325,68.5094,68.4229,68.4998,5306.0
2024-04-01 13:45:00,71.3,71.3,71.24,71.26,57223.0,68.4902,68.4902,68.4325,68.4518,57223.0
2024-04-01 13:50:00,71.26,71.35,71.26,71.31,8199.0,68.4518,68.5382,68.4518,68.4998,8199.0
2024-04-01 13:55:00,71.32,71.32,71.26,71.28,10990.0,68.5094,68.5094,68.4518,68.471,10990.0
2024-04-01 14:00:00,71.28,71.28,71.22,71.24,27688.0,68.471,68.471,68.4133,68.4325,27688.0
2024-04-01 14:05:00,71.23,71.24,71.2,71.2,13216.0,68.4229,68.4325,68.3941,68.3941,13216.0
2024-04-01 14:10:00,71.2,71.22,71.2,71.22,13444.0,68.3941,68.4133,68.3941,68.4133,13444.0
2024-04-01 14:15:00,71.21,71.26,71.2,71.25,13639.0,68.4037,68.4518,68.3941,68.4422,13639.0
2024-04-01 14:20:00,71.26,71.32,71.26,71.28,3885.0,68.4518,68.5094,68.4518,68.471,3885.0
2024-04-01 14:25:00,71.29,71.34,71.28,71.32,4409.0,68.4806,68.5286,68.471,68.5094,4409.0
2024-04-01 14:30:00,71.31,71.37,71.31,71.36,13700.0,68.4998,68.5574,68.4998,68.5478,13700.0
2024-04-01 14:35:00,71.37,71.37,71.35,71.36,4097.0,68.5574,68.5574,68.5382,68.5478,4097.0
2024-04-01 14:40:00,71.38,71.38,71.34,71.35,2442.0,68.567,68.567,68.5286,68.5382,2442.0
2024-04-01 14:45:00,71.35,71.36,71.34,71.36,2612.0,68.5382,68.5478,68.5286,68.5478,2612.0
2024-04-01 14:50:00,71.37,71.37,71.36,71.36,2438.0,68.5574,68.5574,68.5478,68.5478,2438.0
2024-04-01 14:55:00,71.37,71.39,71.34,71.35,8147.0,68.5574,68.5766,68.5286,68.5382,8147.0
2024-04-01 15:00:00,71.35,71.38,71.31,71.37,6321.0,68.5382,68.567,68.4998,68.5574,6321.0
2024-04-01 15:05:00,71.38,71.45,71.38,71.45,6309.0,68.567,68.6343,68.567,68.6343,6309.0
2024-04-01 15:10:00,71.44,71.45,71.37,71.37,5778.0,68.6247,68.6343,68.5574,68.5574,5778.0
2024-04-01 15:15:00,71.39,71.44,71.37,71.38,17816.0,68.5766,68.6247,68.5574,68.567,17816.0
2024-04-01 15:20:00,71.38,71.42,71.32,71.35,10232.0,68.567,68.6055,68.5094,68.5382,10232.0
2024-04-01 15:25:00,71.35,71.4,71.34,71.4,14067.0,68.5382,68.5862,68.5286,68.5862,14067.0
2024-04-01 15:30:00,71.41,71.43,71.36,71.41,10462.0,68.5958,68.6151,68.5478,68.5958,10462.0
2024-04-01 15:35:00,71.42,71.42,71.31,71.34,16076.0,68.6055,68.6055,68.4998,68.5286,16076.0
2024-04-01 15:40:00,71.35,71.43,71.34,71.42,14100.0,68.5382,68.6151,68.5286,68.6055,14100.0
2024-04-01 15:45:00,71.42,71.45,71.33,71.35,24632.0,68.6055,68.6343,68.519,68.5382,24632.0
2024-04-01 15:50:00,71.35,71.57,71.35,71.57,63356.0,68.5382,68.7495,68.5382,68.7495,63356.0
2024-04-01 15:55:00,71.56,71.56,71.33,71.34,129441.0,68.7399,68.7399,68.519,68.5286,129441.0
2024-04-02 09:30:00,71.39,71.83,71.39,71.76,33922.0,68.5766,68.9993,68.5766,68.9321,33922.0
2024-04-02 09:35:00,71.77,72.05,71.67,72.04,29124.0,68.9417,69.2106,68.8456,69.201,29124.0
2024-04-02 09:40:00,72.03,72.08,71.98,72.06,10078.0,69.1914,69.2394,69.1434,69.2202,10078.0
2024-04-02 09:45:00,72.07,72.07,71.79,71.91,16006.0,69.2298,69.2298,68.9609,69.0761,16006.0
2024-04-02 09:50:00,71.9,71.91,71.61,71.79,21898.0,69.0665,69.0761,68.788,68.9609,21898.0
2024-04-02 09:55:00,71.78,71.78,71.61,71.71,9111.0,68.9513,68.9513,68.788,68.884,9111.0
2024-04-02 10:00:00,71.7,71.91,71.7,71.89,20938.0,68.8744,69.0761,68.8744,69.0569,20938.0
2024-04-02 10:05:00,71.88,72.06,71.85,72.0,24835.0,69.0473,69.2202,69.0185,69.1626,24835.0
2024-04-02 10:10:00,71.96,72.0,71.92,71.99,12551.0,69.1242,69.1626,69.0857,69.153,12551.0
2024-04-02 10:15:00,71.97,72.07,71.92,72.07,15363.0,69.1338,69.2298,69.0857,69.2298,15363.0
2024-04-02 10:20:00,72.04,72.13,72.01,72.05,31985.0,69.201,69.2875,69.1722,69.2106,31985.0
2024-04-02 10:25:00,72.06,72.16,72.05,72.1,20085.0,69.2202,69.3163,69.2106,69.2587,20085.0
2024-04-02 10:30:00,72.08,72.12,71.98,72.03,18229.0,69.2394,69.2779,69.1434,69.1914,18229.0
2024-04-02 10:35:00,72.02,72.03,71.93,72.03,33951.0,69.1818,69.1914,69.0954,69.1914,33951.0
2024-04-02 10:40:00,72.03,72.05,71.94,71.98,12226.0,69.1914,69.2106,69.105,69.1434,12226.0
2024-04-02 10:45:00,71.98,72.11,71.97,72.1,27356.0,69.1434,69.2683,69.1338,69.2587,27356.0
2024-04-02 10:50:00,72.11,72.17,72.1,72.13,20532.0,69.2683,69.3259,69.2587,69.2875,20532.0
2024-04-02 10:55:00,72.16,72.26,72.1,72.25,21337.0,69.3163,69.4124,69.2587,69.4027,21337.0
2024-04-02 11:00:00,72.24,72.25,72.08,72.08,26678.0,69.3931,69.4027,69.2394,69.2394,26678.0
2024-04-02 11:05:00,72.07,72.08,71.93,71.95,15159.0,69.2298,69.2394,69.0954,69.1146,15159.0
2024-04-02 11:10:00,71.95,71.97,71.84,71.89,33171.0,69.1146,69.1338,69.0089,69.0569,33171.0
2024-04-02 11:15:00,71.9,71.92,71.85,71.88,11792.0,69.0665,69.0857,69.0185,69.0473,11792.0
2024-04-02 11:20:00,71.88,71.9,71.84,71.86,11532.0,69.0473,69.0665,69.0089,69.0281,11532.0
2024-04-02 11:25:00,71.86,71.89,71.8,71.8,11752.0,69.0281,69.0569,68.9705,68.9705,11752.0
2024-04-02 11:30:00,71.78,71.89,71.75,71.85,10375.0,68.9513,69.0569,68.9224,69.0185,10375.0
2024-04-02 11:35:00,71.87,71.88,71.71,71.72,8088.0,69.0377,69.0473,68.884,68.8936,8088.0
2024-04-02 11:40:00,71.7,71.81,71.69,71.75,11647.0,68.8744,68.9801,68.8648,68.9224,11647.0
2024-04-02 11:45:00,71.81,71.81,71.74,71.74,3640.0,68.9801,68.9801,68.9128,68.9128,3640.0
2024-04-02 11:50:00,71.74,71.77,71.71,71.77,12703.0,68.9128,68.9417,68.884,68.9417,12703.0
2024-04-02 11:55:00,71.78,71.83,71.77,71.81,13058.0,68.9513,68.9993,68.9417,68.9801,13058.0
2024-04-02 12:00:00,71.81,71.85,71.8,71.85,7567.0,68.9801,69.0185,68.9705,69.0185,7567.0
2024-04-02 12:05:00,71.85,71.88,71.83,71.84,8260.0,69.0185,69.0473,68.9993,69.0089,8260.0
2024-04-02 12:10:00,71.83,71.85,71.72,71.76,8524.0,68.9993,69.0185,68.8936,68.9321,8524.0
2024-04-02 12:15:00,71.76,71.81,71.76,71.8,4143.0,68.9321,68.9801,68.9321,68.9705,4143.0
2024-04-02 12:20:00,71.79,71.8,71.75,71.78,6635.0,68.9609,68.9705,68.9224,68.9513,6635.0
2024-04-02 12:25:00,71.79,71.81,71.75,71.75,5557.0,68.9609,68.9801,68.9224,68.9224,5557.0
2024-04-02 12:30:00,71.75,71.77,71.72,71.73,5303.0,68.9224,68.9417,68.8936,68.9032,5303.0
2024-04-02 12:35:00,71.74,71.81,71.74,71.78,5455.0,68.9128,68.9801,68.9128,68.9513,5455.0
2024-04-02 12:40:00,71.79,71.8,71.75,71.75,4599.0,68.9609,68.9705,68.9224,68.9224,4599.0
2024-04-02 12:45:00,71.76,71.82,71.75,71.79,16112.0,68.9321,68.9897,68.9224,68.9609,16112.0
2024-04-02 12:50:00,71.78,71.78,71.72,71.75,6237.0,68.9513,68.9513,68.8936,68.9224,6237.0
2024-04-02 12:55:00,71.76,71.8,71.74,71.76,5980.0,68.9321,68.9705,68.9128,68.9321,5980.0
2024-04-02 13:00:00,71.77,71.77,71.7,71.71,26607.0,68.9417,68.9417,68.8744,68.884,26607.0
2024-04-02 13:05:00,71.7,71.74,71.68,71.74,9722.0,68.8744,68.9128,68.8552,68.9128,9722.0
2024-04-02 13:10:00,71.73,71.76,71.71,71.72,10069.0,68.9032,68.9321,68.884,68.8936,10069.0
2024-04-02 13:15:00,71.7,71.77,71.7,71.77,6747.0,68.8744,68.9417,68.8744,68.9417,6747.0
2024-04-02 13:20:00,71.77,71.79,71.74,71.74,6796.0,68.9417,68.9609,68.9128,68.9128,6796.0
2024-04-02 13:25:00,71.74,71.79,71.73,71.76,6571.0,68.9128,68.9609,68.9032,68.9321,6571.0
2024-04-02 13:30:00,71.76,71.76,71.72,71.74,5644.0,68.9321,68.9321,68.8936,68.9128,5644.0
2024-04-02 13:35:00,71.74,71.77,71.72,71.74,9495.0,68.9128,68.9417,68.8936,68.9128,9495.0
2024-04-02 13:40:00,71.73,71.74,71.68,71.72,12742.0,68.9032,68.9128,68.8552,68.8936,12742.0
2024-04-02 13:45:00,71.72,71.76,71.7,71.73,5578.0,68.8936,68.9321,68.8744,68.9032,5578.0
2024-04-02 13:50:00,71.75,71.77,71.71,71.74,5920.0,68.9224,68.9417,68.884,68.9128,5920.0
2024-04-02 13:55:00,71.72,71.79,71.72,71.73,13020.0,68.8936,68.9609,68.8936,68.9032,13020.0
2024-04-02 14:00:00,71.75,71.77,71.73,71.75,8101.0,68.9224,68.9417,68.9032,68.9224,8101.0
2024-04-02 14:05:00,71.77,71.79,71.76,71.77,4649.0,68.9417,68.9609,68.9321,68.9417,4649.0
2024-04-02 14:10:00,71.77,71.81,71.76,71.77,5319.0,68.9417,68.9801,68.9321,68.9417,5319.0
2024-04-02 14:15:00,71.76,71.76,71.71,71.73,8680.0,68.9321,68.9321,68.884,68.9032,8680.0
2024-04-02 14:20:00,71.72,71.74,71.68,71.7,7805.0,68.8936,68.9128,68.8552,68.8744,7805.0
2024-04-02 14:25:00,71.69,71.7,71.66,71.68,11397.0,68.8648,68.8744,68.836,68.8552,11397.0
2024-04-02 14:30:00,71.7,71.71,71.67,71.68,7155.0,68.8744,68.884,68.8456,68.8552,7155.0
2024-04-02 14:35:00,71.67,71.69,71.64,71.67,8537.0,68.8456,68.8648,68.8168,68.8456,8537.0
2024-04-02 14:40:00,71.69,71.73,71.67,71.69,6620.0,68.8648,68.9032,68.8456,68.8648,6620.0
2024-04-02 14:45:00,71.68,71.69,71.63,71.65,14474.0,68.8552,68.8648,68.8072,68.8264,14474.0
2024-04-02 14:50:00,71.65,71.67,71.6,71.65,24905.0,68.8264,68.8456,68.7784,68.8264,24905.0
2024-04-02 14:55:00,71.64,71.67,71.63,71.65,8237.0,68.8168,68.8456,68.8072,68.8264,8237.0
2024-04-02 15:00:00,71.65,71.66,71.62,71.65,14184.0,68.8264,68.836,68.7976,68.8264,14184.0
2024-04-02 15:05:00,71.64,71.69,71.61,71.61,14633.0,68.8168,68.8648,68.788,68.788,14633.0
2024-04-02 15:10:00,71.61,71.62,71.54,71.56,6100.0,68.788,68.7976,68.7207,68.7399,6100.0
2024-04-02 15:15:00,71.55,71.6,71.54,71.57,18388.0,68.7303,68.7784,68.7207,68.7495,18388.0
2024-04-02 15:20:00,71.57,71.59,71.55,71.57,16069.0,68.7495,68.7688,68.7303,68.7495,16069.0
2024-04-02 15:25:00,71.57,71.61,71.55,71.55,10493.0,68.7495,68.788,68.7303,68.7303,10493.0
2024-04-02 15:30:00,71.56,71.66,71.54,71.64,15926.0,68.7399,68.836,68.7207,68.8168,15926.0
2024-04-02 15:35:00,71.65,71.72,71.64,71.67,13621.0,68.8264,68.8936,68.8168,68.8456,13621.0
2024-04-02 15:40:00,71.66,71.68,71.61,71.67,22925.0,68.836,68.8552,68.788,68.8456,22925.0
2024-04-02 15:45:00,71.66,71.68,71.59,71.65,23686.0,68.836,68.8552,68.7688,68.8264,23686.0
2024-04-02 15:50:00,71.65,71.9,71.61,71.87,98100.0,68.8264,69.0665,68.788,69.0377,98100.0
2024-04-02 15:55:00,71.88,71.9,71.73,71.81,350167.0,69.0473,69.0665,68.9032,68.9801,350167.0
2024-04-03 09:30:00,71.85,71.95,71.59,71.59,28482.0,69.0185,69.1146,68.7688,68.7688,28482.0
2024-04-03 09:35:00,71.59,71.81,71.55,71.71,52768.0,68.7688,68.9801,68.7303,68.884,52768.0
2024-04-03 09:40:00,71.71,71.72,71.46,71.51,13846.0,68.884,68.8936,68.6439,68.6919,13846.0
2024-04-03 09:45:00,71.52,71.57,71.34,71.34,30261.0,68.7015,68.7495,68.5286,68.5286,30261.0
2024-04-03 09:50:00,71.39,71.39,71.08,71.18,18346.0,68.5766,68.5766,68.2789,68.3749,18346.0
2024-04-03 09:55:00,71.14,71.17,71.01,71.04,18888.0,68.3365,68.3653,68.2116,68.2404,18888.0
2024-04-03 10:00:00,71.06,71.44,71.0,71.31,39943.0,68.2596,68.6247,68.202,68.4998,39943.0
2024-04-03 10:05:00,71.31,71.4,71.29,71.34,40587.0,68.4998,68.5862,68.4806,68.5286,40587.0
2024-04-03 10:10:00,71.35,71.47,71.35,71.47,18404.0,68.5382,68.6535,68.5382,68.6535,18404.0
2024-04-03 10:15:00,71.45,71.56,71.34,71.54,21259.0,68.6343,68.7399,68.5286,68.7207,21259.0
2024-04-03 10:20:00,71.52,71.7,71.52,71.59,14802.0,68.7015,68.8744,68.7015,68.7688,14802.0
2024-04-03 10:25:00,71.59,71.71,71.56,71.56,23735.0,68.7688,68.884,68.7399,68.7399,23735.0
2024-04-03 10:30:00,71.57,71.61,71.42,71.52,22036.0,68.7495,68.788,68.6055,68.7015,22036.0
2024-04-03 10:35:00,71.52,71.52,71.38,71.41,19060.0,68.7015,68.7015,68.567,68.5958,19060.0
2024-04-03 10:40:00,71.44,71.49,71.39,71.42,34629.0,68.6247,68.6727,68.5766,68.6055,34629.0
2024-04-03 10:45:00,71.42,71.58,71.42,71.53,18409.0,68.6055,68.7591,68.6055,68.7111,18409.0
2024-04-03 10:50:00,71.53,71.54,71.45,71.51,13597.0,68.7111,68.7207,68.6343,68.6919,13597.0
2024-04-03 10:55:00,71.5,71.52,71.44,71.52,15046.0,68.6823,68.7015,68.6247,68.7015,15046.0
2024-04-03 11:00:00,71.51,71.52,71.43,71.5,11744.0,68.6919,68.7015,68.6151,68.6823,11744.0
2024-04-03 11:05:00,71.51,71.51,71.4,71.42,11478.0,68.6919,68.6919,68.5862,68.6055,11478.0
2024-04-03 11:10:00,71.41,71.42,71.33,71.36,9046.0,68.5958,68.6055,68.519,68.5478,9046.0
2024-04-03 11:15:00,71.36,71.37,71.31,71.34,7346.0,68.5478,68.5574,68.4998,68.5286,7346.0
2024-04-03 11:20:00,71.36,71.39,71.31,71.39,7324.0,68.5478,68.5766,68.4998,68.5766,7324.0
2024-04-03 11:25:00,71.4,71.4,71.34,71.38,5745.0,68.5862,68.5862,68.5286,68.567,5745.0
2024-04-03 11:30:00,71.37,71.38,71.31,71.34,7443.0,68.5574,68.567,68.4998,68.5286,7443.0
2024-04-03 11:35:00,71.34,71.43,71.31,71.4,10506.0,68.5286,68.6151,68.4998,68.5862,10506.0
2024-04-03 11:40:00,71.38,71.38,71.34,71.34,5057.0,68.567,68.567,68.5286,68.5286,5057.0
2024-04-03 11:45:00,71.35,71.36,71.24,71.26,7406.0,68.5382,68.5478,68.4325,68.4518,7406.0
2024-04-03 11:50:00,71.27,71.31,71.23,71.3,11493.0,68.4614,68.4998,68.4229,68.4902,11493.0
2024-04-03 11:55:00,71.3,71.31,71.25,71.27,11927.0,68.4902,68.4998,68.4422,68.4614,11927.0
2024-04-03 12:00:00,71.29,71.4,71.28,71.39,8006.0,68.4806,68.5862,68.471,68.5766,8006.0
2024-04-03 12:05:00,71.41,71.53,71.4,71.53,7402.0,68.5958,68.7111,68.5862,68.7111,7402.0
2024-04-03 12:10:00,71.53,71.61,71.4,71.4,9107.0,68.7111,68.788,68.5862,68.5862,9107.0
2024-04-03 12:15:00,71.39,71.51,71.36,71.47,14331.0,68.5766,68.6919,68.5478,68.6535,14331.0
2024-04-03 12:20:00,71.47,71.53,71.43,71.51,10270.0,68.6535,68.7111,68.6151,68.6919,10270.0
2024-04-03 12:25:00,71.5,71.54,71.43,71.53,9574.0,68.6823,68.7207,68.6151,68.7111,9574.0
2024-04-03 12:30:00,71.53,71.54,71.43,71.43,22365.0,68.7111,68.7207,68.6151,68.6151,22365.0
2024-04-03 12:35:00,71.43,71.47,71.34,71.35,11068.0,68.6151,68.6535,68.5286,68.5382,11068.0
2024-04-03 12:40:00,71.33,71.42,71.32,71.37,39115.0,68.519,68.6055,68.5094,68.5574,39115.0
2024-04-03 12:45:00,71.37,71.38,71.27,71.36,11649.0,68.5574,68.567,68.4614,68.5478,11649.0
2024-04-03 12:50:00,71.37,71.39,71.3,71.36,10789.0,68.5574,68.5766,68.4902,68.5478,10789.0
2024-04-03 12:55:00,71.37,71.4,71.32,71.32,11248.0,68.5574,68.5862,68.5094,68.5094,11248.0
2024-04-03 13:00:00,71.33,71.36,71.24,71.26,8037.0,68.519,68.5478,68.4325,68.4518,8037.0
2024-04-03 13:05:00,71.25,71.41,71.25,71.4,7838.0,68.4422,68.5958,68.4422,68.5862,7838.0
2024-04-03 13:10:00,71.4,71.41,71.35,71.39,8500.0,68.5862,68.5958,68.5382,68.5766,8500.0
2024-04-03 13:15:00,71.39,71.44,71.36,71.39,8023.0,68.5766,68.6247,68.5478,68.5766,8023.0
2024-04-03 13:20:00,71.38,71.42,71.36,71.42,7043.0,68.567,68.6055,68.5478,68.6055,7043.0
2024-04-03 13:25:00,71.42,71.45,71.38,71.45,5601.0,68.6055,68.6343,68.567,68.6343,5601.0
2024-04-03 13:30:00,71.43,71.43,71.38,71.4,16122.0,68.6151,68.6151,68.567,68.5862,16122.0
2024-04-03 13:35:00,71.4,71.42,71.36,71.4,51399.0,68.5862,68.6055,68.5478,68.5862,51399.0
2024-04-03 13:40:00,71.39,71.43,71.37,71.4,11308.0,68.5766,68.6151,68.5574,68.5862,11308.0
2024-04-03 13:45:00,71.39,71.4,71.31,71.33,11879.0,68.5766,68.5862,68.4998,68.519,11879.0
2024-04-03 13:50:00,71.34,71.34,71.27,71.27,13341.0,68.5286,68.5286,68.4614,68.4614,13341.0
2024-04-03 13:55:00,71.29,71.32,71.15,71.22,61133.0,68.4806,68.5094,68.3461,68.4133,61133.0
2024-04-03 14:00:00,71.22,71.32,71.19,71.28,11726.0,68.4133,68.5094,68.3845,68.471,11726.0
2024-04-03 14:05:00,71.28,71.34,71.27,71.3,17767.0,68.471,68.5286,68.4614,68.4902,17767.0
2024-04-03 14:10:00,71.3,71.38,71.28,71.38,10944.0,68.4902,68.567,68.471,68.567,10944.0
2024-04-03 14:15:00,71.38,71.39,71.34,71.37,22935.0,68.567,68.5766,68.5286,68.5574,22935.0
2024-04-03 14:20:00,71.37,71.37,71.3,71.36,9257.0,68.5574,68.5574,68.4902,68.5478,9257.0
2024-04-03 14:25:00,71.37,71.37,71.31,71.35,10807.0,68.5574,68.5574,68.4998,68.5382,10807.0
2024-04-03 14:30:00,71.35,71.35,71.29,71.31,12822.0,68.5382,68.5382,68.4806,68.4998,12822.0
2024-04-03 14:35:00,71.31,71.33,71.27,71.33,10300.0,68.4998,68.519,68.4614,68.519,10300.0
2024-04-03 14:40:00,71.32,71.34,71.3,71.33,11263.0,68.5094,68.5286,68.4902,68.519,11263.0
2024-04-03 14:45:00,71.33,71.36,71.31,71.36,7544.0,68.519,68.5478,68.4998,68.5478,7544.0
2024-04-03 14:50:00,71.36,71.38,71.33,71.37,10004.0,68.5478,68.567,68.519,68.5574,10004.0
2024-04-03 14:55:00,71.37,71.37,71.28,71.28,14855.0,68.5574,68.5574,68.471,68.471,14855.0
2024-04-03 15:00:00,71.28,71.31,71.26,71.28,18047.0,68.471,68.4998,68.4518,68.471,18047.0
2024-04-03 15:05:00,71.27,71.3,71.21,71.24,28869.0,68.4614,68.4902,68.4037,68.4325,28869.0
2024-04-03 15:10:00,71.25,71.28,71.21,71.23,32460.0,68.4422,68.471,68.4037,68.4229,32460.0
2024-04-03 15:15:00,71.23,71.28,71.1,71.12,19020.0,68.4229,68.471,68.2981,68.3173,19020.0
2024-04-03 15:20:00,71.13,71.16,71.06,71.07,14640.0,68.3269,68.3557,68.2596,68.2692,14640.0
2024-04-03 15:25:00,71.08,71.21,71.07,71.21,20563.0,68.2789,68.4037,68.2692,68.4037,20563.0
2024-04-03 15:30:00,71.22,71.23,71.15,71.17,16032.0,68.4133,68.4229,68.3461,68.3653,16032.0
2024-04-03 15:35:00,71.16,71.25,71.14,71.24,30035.0,68.3557,68.4422,68.3365,68.4325,30035.0
2024-04-03 15:40:00,71.22,71.24,71.14,71.16,27864.0,68.4133,68.4325,68.3365,68.3557,27864.0
2024-04-03 15:45:00,71.17,71.21,71.1,71.15,81714.0,68.3653,68.4037,68.2981,68.3461,81714.0
2024-04-03 15:50:00,71.14,71.15,71.02,71.1,95819.0,68.3365,68.3461,68.2212,68.2981,95819.0
2024-04-03 15:55:00,71.11,71.13,70.93,70.96,300467.0,68.3077,68.3269,68.1348,68.1636,300467.0
2024-04-04 09:30:00,71.5,71.65,71.0,71.0,35245.0,68.6823,68.8264,68.202,68.202,35245.0
2024-04-04 09:35:00,71.0,71.14,70.58,70.89,16413.0,68.202,68.3365,67.7986,68.0963,16413.0
2024-04-04 09:40:00,70.84,71.06,70.82,71.03,8375.0,68.0483,68.2596,68.0291,68.2308,8375.0
2024-04-04 09:45:00,71.02,71.15,70.99,71.08,4310.0,68.2212,68.3461,68.1924,68.2789,4310.0
2024-04-04 09:50:00,71.06,71.13,70.91,70.98,19523.0,68.2596,68.3269,68.1156,68.1828,19523.0
2024-04-04 09:55:00,70.96,71.02,70.76,70.84,21610.0,68.1636,68.2212,67.9715,68.0483,21610.0
2024-04-04 10:00:00,70.9,70.97,70.84,70.9,11317.0,68.1059,68.1732,68.0483,68.1059,11317.0
2024-04-04 10:05:00,70.93,71.01,70.85,71.01,24552.0,68.1348,68.2116,68.0579,68.2116,24552.0
2024-04-04 10:10:00,70.98,71.07,70.95,71.0,11802.0,68.1828,68.2692,68.154,68.202,11802.0
2024-04-04 10:15:00,71.01,71.09,70.97,71.02,22082.0,68.2116,68.2885,68.1732,68.2212,22082.0
2024-04-04 10:20:00,71.03,71.05,70.85,70.91,22566.0,68.2308,68.25,68.0579,68.1156,22566.0
2024-04-04 10:25:00,70.91,70.99,70.86,70.92,30647.0,68.1156,68.1924,68.0675,68.1252,30647.0
2024-04-04 10:30:00,70.91,70.94,70.81,70.81,19847.0,68.1156,68.1444,68.0195,68.0195,19847.0
2024-04-04 10:35:00,70.8,70.9,70.68,70.84,16191.0,68.0099,68.1059,67.8946,68.0483,16191.0
2024-04-04 10:40:00,70.84,70.92,70.79,70.91,11571.0,68.0483,68.1252,68.0003,68.1156,11571.0
2024-04-04 10:45:00,70.91,70.96,70.89,70.96,16758.0,68.1156,68.1636,68.0963,68.1636,16758.0
2024-04-04 10:50:00,70.99,71.07,70.96,71.06,41249.0,68.1924,68.2692,68.1636,68.2596,41249.0
2024-04-04 10:55:00,71.07,71.07,70.98,70.98,23815.0,68.2692,68.2692,68.1828,68.1828,23815.0
2024-04-04 11:00:00,71.0,71.04,70.9,71.02,8477.0,68.202,68.2404,68.1059,68.2212,8477.0
2024-04-04 11:05:00,71.02,71.03,70.95,71.01,49268.0,68.2212,68.2308,68.154,68.2116,49268.0
2024-04-04 11:10:00,71.03,71.09,71.02,71.09,9129.0,68.2308,68.2885,68.2212,68.2885,9129.0
2024-04-04 11:15:00,71.08,71.11,70.98,71.02,10556.0,68.2789,68.3077,68.1828,68.2212,10556.0
2024-04-04 11:20:00,71.02,71.06,70.98,71.0,18237.0,68.2212,68.2596,68.1828,68.202,18237.0
2024-04-04 11:25:00,70.99,71.04,70.95,70.95,10551.0,68.1924,68.2404,68.154,68.154,10551.0
2024-04-04 11:30:00,70.95,71.02,70.9,71.02,11739.0,68.154,68.2212,68.1059,68.2212,11739.0
2024-04-04 11:35:00,71.03,71.03,70.97,70.97,8439.0,68.2308,68.2308,68.1732,68.1732,8439.0
2024-04-04 11:40:00,70.98,71.02,70.97,70.98,6387.0,68.1828,68.2212,68.1732,68.1828,6387.0
2024-04-04 11:45:00,70.94,70.97,70.9,70.95,5102.0,68.1444,68.1732,68.1059,68.154,5102.0
2024-04-04 11:50:00,70.97,71.01,70.93,70.97,9047.0,68.1732,68.2116,68.1348,68.1732,9047.0
2024-04-04 11:55:00,70.98,71.0,70.85,70.85,10123.0,68.1828,68.202,68.0579,68.0579,10123.0
2024-04-04 12:00:00,70.88,70.92,70.84,70.86,23462.0,68.0867,68.1252,68.0483,68.0675,23462.0
2024-04-04 12:05:00,70.87,70.93,70.85,70.87,14453.0,68.0771,68.1348,68.0579,68.0771,14453.0
2024-04-04 12:10:00,70.87,70.89,70.83,70.85,7599.0,68.0771,68.0963,68.0387,68.0579,7599.0
2024-04-04 12:15:00,70.85,70.9,70.84,70.89,11815.0,68.0579,68.1059,68.0483,68.0963,11815.0
2024-04-04 12:20:00,70.88,70.89,70.82,70.83,8458.0,68.0867,68.0963,68.0291,68.0387,8458.0
2024-04-04 12:25:00,70.82,70.89,70.82,70.86,8567.0,68.0291,68.0963,68.0291,68.0675,8567.0
2024-04-04 12:30:00,70.85,70.91,70.85,70.87,21232.0,68.0579,68.1156,68.0579,68.0771,21232.0
2024-04-04 12:35:00,70.88,70.91,70.87,70.87,9460.0,68.0867,68.1156,68.0771,68.0771,9460.0
2024-04-04 12:40:00,70.88,70.91,70.86,70.88,6995.0,68.0867,68.1156,68.0675,68.0867,6995.0
2024-04-04 12:45:00,70.87,70.88,70.83,70.88,8862.0,68.0771,68.0867,68.0387,68.0867,8862.0
2024-04-04 12:50:00,70.87,70.9,70.83,70.9,9652.0,68.0771,68.1059,68.0387,68.1059,9652.0
2024-04-04 12:55:00,70.89,70.92,70.85,70.85,15540.0,68.0963,68.1252,68.0579,68.0579,15540.0
2024-04-04 13:00:00,70.84,70.92,70.82,70.89,8917.0,68.0483,68.1252,68.0291,68.0963,8917.0
2024-04-04 13:05:00,70.89,70.98,70.89,70.97,3840.0,68.0963,68.1828,68.0963,68.1732,3840.0
2024-04-04 13:10:00,70.96,70.96,70.92,70.94,3456.0,68.1636,68.1636,68.1252,68.1444,3456.0
2024-04-04 13:15:00,70.95,70.98,70.91,70.94,6796.0,68.154,68.1828,68.1156,68.1444,6796.0
2024-04-04 13:20:00,70.93,70.97,70.89,70.89,7076.0,68.1348,68.1732,68.0963,68.0963,7076.0
2024-04-04 13:25:00,70.89,70.96,70.89,70.94,11291.0,68.0963,68.1636,68.0963,68.1444,11291.0
2024-04-04 13:30:00,70.94,70.94,70.85,70.87,10223.0,68.1444,68.1444,68.0579,68.0771,10223.0
2024-04-04 13:35:00,70.87,70.94,70.87,70.93,11107.0,68.0771,68.1444,68.0771,68.1348,11107.0
2024-04-04 13:40:00,70.94,70.95,70.89,70.91,11294.0,68.1444,68.154,68.0963,68.1156,11294.0
2024-04-04 13:45:00,70.9,70.96,70.87,70.91,10359.0,68.1059,68.1636,68.0771,68.1156,10359.0
2024-04-04 13:50:00,70.91,70.93,70.84,70.84,3803.0,68.1156,68.1348,68.0483,68.0483,3803.0
2024-04-04 13:55:00,70.84,70.86,70.76,70.77,7571.0,68.0483,68.0675,67.9715,67.9811,7571.0
2024-04-04 14:00:00,70.77,70.77,70.7,70.74,11461.0,67.9811,67.9811,67.9138,67.9523,11461.0
2024-04-04 14:05:00,70.74,70.75,70.63,70.63,10281.0,67.9523,67.9619,67.8466,67.8466,10281.0
2024-04-04 14:10:00,70.62,70.65,70.59,70.59,11812.0,67.837,67.8658,67.8082,67.8082,11812.0
2024-04-04 14:15:00,70.6,70.61,70.5,70.5,22063.0,67.8178,67.8274,67.7217,67.7217,22063.0
2024-04-04 14:20:00,70.5,70.59,70.45,70.57,18699.0,67.7217,67.8082,67.6737,67.789,18699.0
2024-04-04 14:25:00,70.58,70.6,70.48,70.48,10615.0,67.7986,67.8178,67.7025,67.7025,10615.0
2024-04-04 14:30:00,70.47,70.47,70.28,70.3,13588.0,67.6929,67.6929,67.5104,67.5296,13588.0
2024-04-04 14:35:00,70.27,70.46,70.27,70.46,14001.0,67.5008,67.6833,67.5008,67.6833,14001.0
2024-04-04 14:40:00,70.45,70.48,70.38,70.39,13441.0,67.6737,67.7025,67.6064,67.616,13441.0
2024-04-04 14:45:00,70.4,70.49,70.39,70.43,12984.0,67.6256,67.7121,67.616,67.6545,12984.0
2024-04-04 14:50:00,70.42,70.47,70.37,70.39,13576.0,67.6449,67.6929,67.5968,67.616,13576.0
2024-04-04 14:55:00,70.38,70.38,70.27,70.29,14359.0,67.6064,67.6064,67.5008,67.52,14359.0
2024-04-04 15:00:00,70.28,70.37,70.19,70.33,26464.0,67.5104,67.5968,67.4239,67.5584,26464.0
2024-04-04 15:05:00,70.34,70.45,70.33,70.38,20737.0,67.568,67.6737,67.5584,67.6064,20737.0
2024-04-04 15:10:00,70.38,70.44,70.35,70.44,18193.0,67.6064,67.6641,67.5776,67.6641,18193.0
2024-04-04 15:15:00,70.44,70.44,70.33,70.36,22884.0,67.6641,67.6641,67.5584,67.5872,22884.0
2024-04-04 15:20:00,70.37,70.44,70.33,70.38,23643.0,67.5968,67.6641,67.5584,67.6064,23643.0
2024-04-04 15:25:00,70.37,70.38,70.23,70.23,21577.0,67.5968,67.6064,67.4623,67.4623,21577.0
2024-04-04 15:30:00,70.23,70.29,70.11,70.12,23379.0,67.4623,67.52,67.3471,67.3567,23379.0
2024-04-04 15:35:00,70.11,70.33,70.08,70.32,45328.0,67.3471,67.5584,67.3183,67.5488,45328.0
2024-04-04 15:40:00,70.32,70.35,70.25,70.32,39298.0,67.5488,67.5776,67.4816,67.5488,39298.0
2024-04-04 15:45:00,70.32,70.62,70.32,70.62,91136.0,67.5488,67.837,67.5488,67.837,91136.0
2024-04-04 15:50:00,70.63,70.76,70.52,70.74,151672.0,67.8466,67.9715,67.7409,67.9523,151672.0
2024-04-04 15:55:00,70.73,70.92,70.56,70.84,797887.0,67.9426,68.1252,67.7793,68.0483,797887.0
2024-04-05 09:30:00,70.41,70.68,70.33,70.64,46733.0,67.6353,67.8946,67.5584,67.8562,46733.0
2024-04-05 09:35:00,70.63,70.63,70.22,70.31,8939.0,67.8466,67.8466,67.4527,67.5392,8939.0
2024-04-05 09:40:00,70.26,70.26,69.89,69.94,32657.0,67.4912,67.4912,67.1357,67.1838,32657.0
2024-04-05 09:45:00,69.96,70.17,69.88,70.09,26821.0,67.203,67.4047,67.1261,67.3279,26821.0
2024-04-05 09:50:00,70.09,70.23,70.08,70.11,12150.0,67.3279,67.4623,67.3183,67.3471,12150.0
2024-04-05 09:55:00,70.11,70.22,70.07,70.08,12487.0,67.3471,67.4527,67.3087,67.3183,12487.0
2024-04-05 10:00:00,70.06,70.29,70.03,70.17,22170.0,67.299,67.52,67.2702,67.4047,22170.0
2024-04-05 10:05:00,70.18,70.23,69.98,70.03,45918.0,67.4143,67.4623,67.2222,67.2702,45918.0
2024-04-05 10:10:00,70.05,70.16,69.97,70.04,20784.0,67.2894,67.3951,67.2126,67.2798,20784.0
2024-04-05 10:15:00,70.03,70.07,69.87,69.89,19740.0,67.2702,67.3087,67.1165,67.1357,19740.0
2024-04-05 10:20:00,69.86,69.9,69.85,69.87,13531.0,67.1069,67.1454,67.0973,67.1165,13531.0
2024-04-05 10:25:00,69.88,69.97,69.86,69.94,16366.0,67.1261,67.2126,67.1069,67.1838,16366.0
2024-04-05 10:30:00,69.94,70.07,69.92,70.01,30124.0,67.1838,67.3087,67.1646,67.251,30124.0
2024-04-05 10:35:00,69.99,70.08,69.94,70.05,21894.0,67.2318,67.3183,67.1838,67.2894,21894.0
2024-04-05 10:40:00,70.05,70.12,70.04,70.1,7841.0,67.2894,67.3567,67.2798,67.3375,7841.0
2024-04-05 10:45:00,70.09,70.22,70.05,70.22,21840.0,67.3279,67.4527,67.2894,67.4527,21840.0
2024-04-05 10:50:00,70.23,70.34,70.23,70.3,7720.0,67.4623,67.568,67.4623,67.5296,7720.0
2024-04-05 10:55:00,70.3,70.35,70.29,70.31,7844.0,67.5296,67.5776,67.52,67.5392,7844.0
2024-04-05 11:00:00,70.28,70.28,70.14,70.16,16359.0,67.5104,67.5104,67.3759,67.3951,16359.0
2024-04-05 11:05:00,70.17,70.21,70.11,70.11,25296.0,67.4047,67.4431,67.3471,67.3471,25296.0
2024-04-05 11:10:00,70.1,70.24,70.06,70.23,26334.0,67.3375,67.472,67.299,67.4623,26334.0
2024-04-05 11:15:00,70.24,70.3,70.21,70.29,19229.0,67.472,67.5296,67.4431,67.52,19229.0
2024-04-05 11:20:00,70.3,70.34,70.3,70.32,18438.0,67.5296,67.568,67.5296,67.5488,18438.0
2024-04-05 11:25:00,70.31,70.38,70.29,70.38,19389.0,67.5392,67.6064,67.52,67.6064,19389.0
2024-04-05 11:30:00,70.37,70.38,70.33,70.37,8305.0,67.5968,67.6064,67.5584,67.5968,8305.0
2024-04-05 11:35:00,70.37,70.37,70.26,70.31,5594.0,67.5968,67.5968,67.4912,67.5392,5594.0
2024-04-05 11:40:00,70.32,70.44,70.32,70.39,16348.0,67.5488,67.6641,67.5488,67.616,16348.0
2024-04-05 11:45:00,70.41,70.45,70.4,70.43,5846.0,67.6353,67.6737,67.6256,67.6545,5846.0
2024-04-05 11:50:00,70.43,70.45,70.42,70.43,3446.0,67.6545,67.6737,67.6449,67.6545,3446.0
2024-04-05 11:55:00,70.44,70.51,70.44,70.45,12330.0,67.6641,67.7313,67.6641,67.6737,12330.0
2024-04-05 12:00:00,70.47,70.48,70.41,70.46,4905.0,67.6929,67.7025,67.6353,67.6833,4905.0
2024-04-05 12:05:00,70.45,70.45,70.37,70.44,7359.0,67.6737,67.6737,67.5968,67.6641,7359.0
2024-04-05 12:10:00,70.45,70.51,70.44,70.5,4994.0,67.6737,67.7313,67.6641,67.7217,4994.0
2024-04-05 12:15:00,70.51,70.56,70.48,70.55,9318.0,67.7313,67.7793,67.7025,67.7697,9318.0
2024-04-05 12:20:00,70.55,70.62,70.54,70.61,7347.0,67.7697,67.837,67.7601,67.8274,7347.0
2024-04-05 12:25:00,70.62,70.62,70.47,70.48,20349.0,67.837,67.837,67.6929,67.7025,20349.0
2024-04-05 12:30:00,70.49,70.49,70.42,70.44,6987.0,67.7121,67.7121,67.6449,67.6641,6987.0
2024-04-05 12:35:00,70.44,70.44,70.38,70.4,3266.0,67.6641,67.6641,67.6064,67.6256,3266.0
2024-04-05 12:40:00,70.41,70.49,70.39,70.49,9550.0,67.6353,67.7121,67.616,67.7121,9550.0
2024-04-05 12:45:00,70.49,70.52,70.46,70.46,10105.0,67.7121,67.7409,67.6833,67.6833,10105.0
2024-04-05 12:50:00,70.46,70.5,70.43,70.48,14894.0,67.6833,67.7217,67.6545,67.7025,14894.0
2024-04-05 12:55:00,70.48,70.48,70.41,70.48,8895.0,67.7025,67.7025,67.6353,67.7025,8895.0
2024-04-05 13:00:00,70.47,70.47,70.39,70.42,9781.0,67.6929,67.6929,67.616,67.6449,9781.0
2024-04-05 13:05:00,70.43,70.47,70.37,70.38,15767.0,67.6545,67.6929,67.5968,67.6064,15767.0
2024-04-05 13:10:00,70.37,70.43,70.3,70.3,14732.0,67.5968,67.6545,67.5296,67.5296,14732.0
2024-04-05 13:15:00,70.28,70.3,70.16,70.17,7912.0,67.5104,67.5296,67.3951,67.4047,7912.0
2024-04-05 13:20:00,70.17,70.24,70.13,70.22,9232.0,67.4047,67.472,67.3663,67.4527,9232.0
2024-04-05 13:25:00,70.23,70.26,70.21,70.26,7266.0,67.4623,67.4912,67.4431,67.4912,7266.0
2024-04-05 13:30:00,70.24,70.24,70.15,70.22,13169.0,67.472,67.472,67.3855,67.4527,13169.0
2024-04-05 13:35:00,70.22,70.28,70.2,70.25,14131.0,67.4527,67.5104,67.4335,67.4816,14131.0
2024-04-05 13:40:00,70.27,70.3,70.2,70.25,9429.0,67.5008,67.5296,67.4335,67.4816,9429.0
2024-04-05 13:45:00,70.24,70.3,70.21,70.28,11714.0,67.472,67.5296,67.4431,67.5104,11714.0
2024-04-05 13:50:00,70.29,70.37,70.27,70.37,14526.0,67.52,67.5968,67.5008,67.5968,14526.0
2024-04-05 13:55:00,70.37,70.37,70.25,70.29,15247.0,67.5968,67.5968,67.4816,67.52,15247.0
2024-04-05 14:00:00,70.3,70.34,70.29,70.34,18721.0,67.5296,67.568,67.52,67.568,18721.0
2024-04-05 14:05:00,70.34,70.45,70.34,70.44,12786.0,67.568,67.6737,67.568,67.6641,12786.0
2024-04-05 14:10:00,70.43,70.47,70.4,70.44,10922.0,67.6545,67.6929,67.6256,67.6641,10922.0
2024-04-05 14:15:00,70.45,70.5,70.43,70.45,6268.0,67.6737,67.7217,67.6545,67.6737,6268.0
2024-04-05 14:20:00,70.46,70.53,70.45,70.5,12100.0,67.6833,67.7505,67.6737,67.7217,12100.0
2024-04-05 14:25:00,70.5,70.53,70.48,70.49,14214.0,67.7217,67.7505,67.7025,67.7121,14214.0
2024-04-05 14:30:00,70.49,70.49,70.38,70.38,18373.0,67.7121,67.7121,67.6064,67.6064,18373.0
2024-04-05 14:35:00,70.4,70.47,70.39,70.42,8775.0,67.6256,67.6929,67.616,67.6449,8775.0
2024-04-05 14:40:00,70.42,70.44,70.38,70.41,13854.0,67.6449,67.6641,67.6064,67.6353,13854.0
2024-04-05 14:45:00,70.4,70.42,70.28,70.29,17954.0,67.6256,67.6449,67.5104,67.52,17954.0
2024-04-05 14:50:00,70.28,70.31,70.21,70.27,11616.0,67.5104,67.5392,67.4431,67.5008,11616.0
2024-04-05 14:55:00,70.27,70.34,70.26,70.34,21519.0,67.5008,67.568,67.4912,67.568,21519.0
2024-04-05 15:00:00,70.34,70.36,70.29,70.36,23110.0,67.568,67.5872,67.52,67.5872,23110.0
2024-04-05 15:05:00,70.36,70.36,70.31,70.35,12189.0,67.5872,67.5872,67.5392,67.5776,12189.0
2024-04-05 15:10:00,70.36,70.49,70.35,70.49,17030.0,67.5872,67.7121,67.5776,67.7121,17030.0
2024-04-05 15:15:00,70.49,70.53,70.46,70.52,16401.0,67.7121,67.7505,67.6833,67.7409,16401.0
2024-04-05 15:20:00,70.52,70.62,70.5,70.62,23272.0,67.7409,67.837,67.7217,67.837,23272.0
2024-04-05 15:25:00,70.63,70.63,70.57,70.6,17113.0,67.8466,67.8466,67.789,67.8178,17113.0
2024-04-05 15:30:00,70.6,70.63,70.55,70.63,29212.0,67.8178,67.8466,67.7697,67.8466,29212.0
2024-04-05 15:35:00,70.63,70.66,70.58,70.58,49827.0,67.8466,67.8754,67.7986,67.7986,49827.0
2024-04-05 15:40:00,70.59,70.62,70.56,70.56,53097.0,67.8082,67.837,67.7793,67.7793,53097.0
2024-04-05 15:45:00,70.56,70.62,70.48,70.59,67090.0,67.7793,67.837,67.7025,67.8082,67090.0
2024-04-05 15:50:00,70.57,70.72,70.55,70.72,89092.0,67.789,67.933,67.7697,67.933,89092.0
2024-04-05 15:55:00,70.72,70.74,70.44,70.51,287864.0,67.933,67.9523,67.6641,67.7313,287864.0
2024-04-08 09:30:00,70.67,70.92,70.33,70.9,27108.0,67.885,68.1252,67.5584,68.1059,27108.0
2024-04-08 09:35:00,70.9,71.4,70.9,71.38,13626.0,68.1059,68.5862,68.1059,68.567,13626.0
2024-04-08 09:40:00,71.39,71.44,70.99,71.04,12684.0,68.5766,68.6247,68.1924,68.2404,12684.0
2024-04-08 09:45:00,71.09,71.1,70.97,70.99,8867.0,68.2885,68.2981,68.1732,68.1924,8867.0
2024-04-08 09:50:00,71.0,71.06,70.85,70.87,10609.0,68.202,68.2596,68.0579,68.0771,10609.0
2024-04-08 09:55:00,70.85,70.88,70.78,70.82,8679.0,68.0579,68.0867,67.9907,68.0291,8679.0
2024-04-08 10:00:00,70.85,70.85,70.57,70.57,23095.0,68.0579,68.0579,67.789,67.789,23095.0
2024-04-08 10:05:00,70.55,70.7,70.54,70.59,29494.0,67.7697,67.9138,67.7601,67.8082,29494.0
2024-04-08 10:10:00,70.59,70.82,70.56,70.63,26542.0,67.8082,68.0291,67.7793,67.8466,26542.0
2024-04-08 10:15:00,70.63,70.73,70.57,70.72,28271.0,67.8466,67.9426,67.789,67.933,28271.0
2024-04-08 10:20:00,70.74,70.76,70.66,70.71,15062.0,67.9523,67.9715,67.8754,67.9234,15062.0
2024-04-08 10:25:00,70.75,70.81,70.69,70.75,13262.0,67.9619,68.0195,67.9042,67.9619,13262.0
2024-04-08 10:30:00,70.76,70.87,70.74,70.8,14290.0,67.9715,68.0771,67.9523,68.0099,14290.0
2024-04-08 10:35:00,70.77,70.92,70.77,70.87,24934.0,67.9811,68.1252,67.9811,68.0771,24934.0
2024-04-08 10:40:00,70.89,70.93,70.84,70.84,13247.0,68.0963,68.1348,68.0483,68.0483,13247.0
2024-04-08 10:45:00,70.85,70.91,70.83,70.86,22720.0,68.0579,68.1156,68.0387,68.0675,22720.0
2024-04-08 10:50:00,70.87,70.95,70.85,70.87,15406.0,68.0771,68.154,68.0579,68.0771,15406.0
2024-04-08 10:55:00,70.87,70.91,70.75,70.8,23968.0,68.0771,68.1156,67.9619,68.0099,23968.0
2024-04-08 11:00:00,70.8,70.87,70.79,70.87,9875.0,68.0099,68.0771,68.0003,68.0771,9875.0
2024-04-08 11:05:00,70.86,70.86,70.81,70.83,6363.0,68.0675,68.0675,68.0195,68.0387,6363.0
2024-04-08 11:10:00,70.84,70.89,70.78,70.78,12144.0,68.0483,68.0963,67.9907,67.9907,12144.0
2024-04-08 11:15:00,70.79,70.86,70.76,70.81,29440.0,68.0003,68.0675,67.9715,68.0195,29440.0
2024-04-08 11:20:00,70.8,70.88,70.75,70.81,34740.0,68.0099,68.0867,67.9619,68.0195,34740.0
2024-04-08 11:25:00,70.81,70.81,70.74,70.8,12442.0,68.0195,68.0195,67.9523,68.0099,12442.0
2024-04-08 11:30:00,70.8,70.85,70.79,70.85,6946.0,68.0099,68.0579,68.0003,68.0579,6946.0
2024-04-08 11:35:00,70.86,70.86,70.73,70.83,20317.0,68.0675,68.0675,67.9426,68.0387,20317.0
2024-04-08 11:40:00,70.82,70.82,70.75,70.81,8827.0,68.0291,68.0291,67.9619,68.0195,8827.0
2024-04-08 11:45:00,70.78,70.79,70.74,70.78,12791.0,67.9907,68.0003,67.9523,67.9907,12791.0
2024-04-08 11:50:00,70.79,70.79,70.73,70.78,12739.0,68.0003,68.0003,67.9426,67.9907,12739.0
2024-04-08 11:55:00,70.79,70.83,70.74,70.78,12907.0,68.0003,68.0387,67.9523,67.9907,12907.0
2024-04-08 12:00:00,70.76,70.77,70.73,70.76,19981.0,67.9715,67.9811,67.9426,67.9715,19981.0
2024-04-08 12:05:00,70.75,70.82,70.74,70.74,6312.0,67.9619,68.0291,67.9523,67.9523,6312.0
2024-04-08 12:10:00,70.75,70.81,70.71,70.71,22873.0,67.9619,68.0195,67.9234,67.9234,22873.0
2024-04-08 12:15:00,70.72,70.81,70.71,70.77,12270.0,67.933,68.0195,67.9234,67.9811,12270.0
2024-04-08 12:20:00,70.77,70.82,70.74,70.78,13212.0,67.9811,68.0291,67.9523,67.9907,13212.0
2024-04-08 12:25:00,70.79,70.84,70.76,70.79,20852.0,68.0003,68.0483,67.9715,68.0003,20852.0
2024-04-08 12:30:00,70.78,70.81,70.75,70.77,8977.0,67.9907,68.0195,67.9619,67.9811,8977.0
2024-04-08 12:35:00,70.79,70.84,70.79,70.84,2433.0,68.0003,68.0483,68.0003,68.0483,2433.0
2024-04-08 12:40:00,70.84,70.89,70.8,70.82,11713.0,68.0483,68.0963,68.0099,68.0291,11713.0
2024-04-08 12:45:00,70.83,70.89,70.81,70.89,11530.0,68.0387,68.0963,68.0195,68.0963,11530.0
2024-04-08 12:50:00,70.89,70.89,70.77,70.78,11769.0,68.0963,68.0963,67.9811,67.9907,11769.0
2024-04-08 12:55:00,70.79,70.85,70.79,70.84,13730.0,68.0003,68.0579,68.0003,68.0483,13730.0
2024-04-08 13:00:00,70.84,70.91,70.81,70.84,11636.0,68.0483,68.1156,68.0195,68.0483,11636.0
2024-04-08 13:05:00,70.84,70.9,70.82,70.84,10707.0,68.0483,68.1059,68.0291,68.0483,10707.0
2024-04-08 13:10:00,70.84,70.92,70.81,70.92,8645.0,68.0483,68.1252,68.0195,68.1252,8645.0
2024-04-08 13:15:00,70.9,70.91,70.85,70.88,15546.0,68.1059,68.1156,68.0579,68.0867,15546.0
2024-04-08 13:20:00,70.87,70.93,70.85,70.9,7949.0,68.0771,68.1348,68.0579,68.1059,7949.0
2024-04-08 13:25:00,70.89,70.93,70.84,70.84,7834.0,68.0963,68.1348,68.0483,68.0483,7834.0
2024-04-08 13:30:00,70.86,70.87,70.79,70.82,26235.0,68.0675,68.0771,68.0003,68.0291,26235.0
2024-04-08 13:35:00,70.82,70.85,70.79,70.8,13490.0,68.0291,68.0579,68.0003,68.0099,13490.0
2024-04-08 13:40:00,70.79,70.86,70.79,70.86,9955.0,68.0003,68.0675,68.0003,68.0675,9955.0
2024-04-08 13:45:00,70.87,70.89,70.85,70.88,7334.0,68.0771,68.0963,68.0579,68.0867,7334.0
2024-04-08 13:50:00,70.87,70.95,70.87,70.95,16792.0,68.0771,68.154,68.0771,68.154,16792.0
2024-04-08 13:55:00,70.95,70.97,70.9,70.92,18956.0,68.154,68.1732,68.1059,68.1252,18956.0
2024-04-08 14:00:00,70.91,70.93,70.78,70.78,10234.0,68.1156,68.1348,67.9907,67.9907,10234.0
2024-04-08 14:05:00,70.8,70.83,70.78,70.83,6147.0,68.0099,68.0387,67.9907,68.0387,6147.0
2024-04-08 14:10:00,70.82,70.83,70.78,70.82,10338.0,68.0291,68.0387,67.9907,68.0291,10338.0
2024-04-08 14:15:00,70.81,70.87,70.78,70.82,16513.0,68.0195,68.0771,67.9907,68.0291,16513.0
2024-04-08 14:20:00,70.83,70.83,70.79,70.8,10464.0,68.0387,68.0387,68.0003,68.0099,10464.0
2024-04-08 14:25:00,70.8,70.84,70.8,70.84,6528.0,68.0099,68.0483,68.0099,68.0483,6528.0
2024-04-08 14:30:00,70.83,70.83,70.8,70.81,9802.0,68.0387,68.0387,68.0099,68.0195,9802.0
2024-04-08 14:35:00,70.82,70.82,70.79,70.8,15851.0,68.0291,68.0291,68.0003,68.0099,15851.0
2024-04-08 14:40:00,70.79,70.81,70.77,70.79,10982.0,68.0003,68.0195,67.9811,68.0003,10982.0
2024-04-08 14:45:00,70.8,70.81,70.72,70.76,15678.0,68.0099,68.0195,67.933,67.9715,15678.0
2024-04-08 14:50:00,70.76,70.77,70.74,70.75,11583.0,67.9715,67.9811,67.9523,67.9619,11583.0
2024-04-08 14:55:00,70.76,70.8,70.73,70.75,11599.0,67.9715,68.0099,67.9426,67.9619,11599.0
2024-04-08 15:00:00,70.76,70.79,70.73,70.78,12065.0,67.9715,68.0003,67.9426,67.9907,12065.0
2024-04-08 15:05:00,70.78,70.81,70.73,70.8,13757.0,67.9907,68.0195,67.9426,68.0099,13757.0
2024-04-08 15:10:00,70.78,70.81,70.77,70.79,21023.0,67.9907,68.0195,67.9811,68.0003,21023.0
2024-04-08 15:15:00,70.8,70.82,70.78,70.8,10137.0,68.0099,68.0291,67.9907,68.0099,10137.0
2024-04-08 15:20:00,70.8,70.81,70.75,70.76,14252.0,68.0099,68.0195,67.9619,67.9715,14252.0
2024-04-08 15:25:00,70.76,70.78,70.62,70.67,33170.0,67.9715,67.9907,67.837,67.885,33170.0
2024-04-08 15:30:00,70.65,70.73,70.62,70.7,14844.0,67.8658,67.9426,67.837,67.9138,14844.0
2024-04-08 15:35:00,70.69,70.7,70.58,70.66,47920.0,67.9042,67.9138,67.7986,67.8754,47920.0
2024-04-08 15:40:00,70.65,70.68,70.63,70.66,29719.0,67.8658,67.8946,67.8466,67.8754,29719.0
2024-04-08 15:45:00,70.65,70.75,70.65,70.72,36294.0,67.8658,67.9619,67.8658,67.933,36294.0
2024-04-08 15:50:00,70.72,70.76,70.65,70.7,67134.0,67.933,67.9715,67.8658,67.9138,67134.0
2024-04-08 15:55:00,70.71,70.82,70.69,70.81,187033.0,67.9234,68.0291,67.9042,68.0195,187033.0
2024-04-09 09:30:00,71.07,71.31,71.02,71.29,16182.0,68.2692,68.4998,68.2212,68.4806,16182.0
2024-04-09 09:35:00,71.31,71.34,71.17,71.21,5298.0,68.4998,68.5286,68.3653,68.4037,5298.0
2024-04-09 09:40:00,71.2,71.24,70.95,71.04,60154.0,68.3941,68.4325,68.154,68.2404,60154.0
2024-04-09 09:45:00,71.04,71.04,70.88,70.97,5024.0,68.2404,68.2404,68.0867,68.1732,5024.0
2024-04-09 09:50:00,70.98,70.98,70.8,70.85,4894.0,68.1828,68.1828,68.0099,68.0579,4894.0
2024-04-09 09:55:00,70.91,70.98,70.82,70.88,15032.0,68.1156,68.1828,68.0291,68.0867,15032.0
2024-04-09 10:00:00,70.88,70.96,70.87,70.94,12122.0,68.0867,68.1636,68.0771,68.1444,12122.0
2024-04-09 10:05:00,70.9,71.02,70.9,71.0,7165.0,68.1059,68.2212,68.1059,68.202,7165.0
2024-04-09 10:10:00,71.02,71.03,70.98,71.02,9856.0,68.2212,68.2308,68.1828,68.2212,9856.0
2024-04-09 10:15:00,71.04,71.09,71.0,71.09,12899.0,68.2404,68.2885,68.202,68.2885,12899.0
2024-04-09 10:20:00,71.07,71.08,71.0,71.05,10292.0,68.2692,68.2789,68.202,68.25,10292.0
2024-04-09 10:25:00,71.06,71.17,71.06,71.13,19754.0,68.2596,68.3653,68.2596,68.3269,19754.0
2024-04-09 10:30:00,71.11,71.16,71.04,71.15,12770.0,68.3077,68.3557,68.2404,68.3461,12770.0
2024-04-09 10:35:00,71.16,71.18,71.0,71.0,10322.0,68.3557,68.3749,68.202,68.202,10322.0
2024-04-09 10:40:00,71.03,71.07,70.96,71.0,13115.0,68.2308,68.2692,68.1636,68.202,13115.0
2024-04-09 10:45:00,71.0,71.01,70.96,70.98,11802.0,68.202,68.2116,68.1636,68.1828,11802.0
2024-04-09 10:50:00,71.0,71.08,70.99,71.06,12680.0,68.202,68.2789,68.1924,68.2596,12680.0
2024-04-09 10:55:00,71.07,71.12,71.03,71.04,7712.0,68.2692,68.3173,68.2308,68.2404,7712.0
2024-04-09 11:00:00,71.04,71.08,70.97,70.97,9876.0,68.2404,68.2789,68.1732,68.1732,9876.0
2024-04-09 11:05:00,70.96,71.03,70.94,71.02,8811.0,68.1636,68.2308,68.1444,68.2212,8811.0
2024-04-09 11:10:00,71.01,71.03,70.98,71.01,6871.0,68.2116,68.2308,68.1828,68.2116,6871.0
2024-04-09 11:15:00,71.0,71.14,71.0,71.14,5380.0,68.202,68.3365,68.202,68.3365,5380.0
2024-04-09 11:20:00,71.14,71.18,71.14,71.15,8836.0,68.3365,68.3749,68.3365,68.3461,8836.0
2024-04-09 11:25:00,71.15,71.23,71.11,71.11,14190.0,68.3461,68.4229,68.3077,68.3077,14190.0
2024-04-09 11:30:00,71.1,71.17,71.08,71.17,6407.0,68.2981,68.3653,68.2789,68.3653,6407.0
2024-04-09 11:35:00,71.17,71.18,71.13,71.14,4813.0,68.3653,68.3749,68.3269,68.3365,4813.0
2024-04-09 11:40:00,71.15,71.2,71.12,71.19,9137.0,68.3461,68.3941,68.3173,68.3845,9137.0
2024-04-09 11:45:00,71.2,71.28,71.0,71.27,327181.0,68.3941,68.471,68.202,68.4614,327181.0
2024-04-09 11:50:00,71.27,71.29,71.23,71.25,35521.0,68.4614,68.4806,68.4229,68.4422,35521.0
2024-04-09 11:55:00,71.25,71.25,71.13,71.16,3557.0,68.4422,68.4422,68.3269,68.3557,3557.0
2024-04-09 12:00:00,71.15,71.2,71.1,71.1,11826.0,68.3461,68.3941,68.2981,68.2981,11826.0
2024-04-09 12:05:00,71.1,71.1,70.99,71.01,117590.0,68.2981,68.2981,68.1924,68.2116,117590.0
2024-04-09 12:10:00,71.01,71.1,70.98,71.08,15683.0,68.2116,68.2981,68.1828,68.2789,15683.0
2024-04-09 12:15:00,71.09,71.12,71.06,71.08,9152.0,68.2885,68.3173,68.2596,68.2789,9152.0
2024-04-09 12:20:00,71.08,71.13,71.07,71.12,7482.0,68.2789,68.3269,68.2692,68.3173,7482.0
2024-04-09 12:25:00,71.13,71.18,71.11,71.13,15475.0,68.3269,68.3749,68.3077,68.3269,15475.0
2024-04-09 12:30:00,71.13,71.28,71.12,71.28,16671.0,68.3269,68.471,68.3173,68.471,16671.0
2024-04-09 12:35:00,71.27,71.28,71.21,71.26,48279.0,68.4614,68.471,68.4037,68.4518,48279.0
2024-04-09 12:40:00,71.26,71.35,71.25,71.3,15673.0,68.4518,68.5382,68.4422,68.4902,15673.0
2024-04-09 12:45:00,71.3,71.33,71.25,71.32,16510.0,68.4902,68.519,68.4422,68.5094,16510.0
2024-04-09 12:50:00,71.32,71.32,71.24,71.26,10408.0,68.5094,68.5094,68.4325,68.4518,10408.0
2024-04-09 12:55:00,71.26,71.32,71.26,71.29,7952.0,68.4518,68.5094,68.4518,68.4806,7952.0
2024-04-09 13:00:00,71.29,71.32,71.24,71.31,13964.0,68.4806,68.5094,68.4325,68.4998,13964.0
2024-04-09 13:05:00,71.32,71.36,71.3,71.34,17643.0,68.5094,68.5478,68.4902,68.5286,17643.0
2024-04-09 13:10:00,71.34,71.37,71.32,71.37,8354.0,68.5286,68.5574,68.5094,68.5574,8354.0
2024-04-09 13:15:00,71.38,71.39,71.3,71.3,20934.0,68.567,68.5766,68.4902,68.4902,20934.0
2024-04-09 13:20:00,71.3,71.31,71.25,71.27,28588.0,68.4902,68.4998,68.4422,68.4614,28588.0
2024-04-09 13:25:00,71.28,71.36,71.27,71.3,40230.0,68.471,68.5478,68.4614,68.4902,40230.0
2024-04-09 13:30:00,71.3,71.33,71.25,71.3,48489.0,68.4902,68.519,68.4422,68.4902,48489.0
2024-04-09 13:35:00,71.3,71.38,71.3,71.33,15979.0,68.4902,68.567,68.4902,68.519,15979.0
2024-04-09 13:40:00,71.34,71.34,71.23,71.26,16620.0,68.5286,68.5286,68.4229,68.4518,16620.0
2024-04-09 13:45:00,71.27,71.33,71.25,71.3,22665.0,68.4614,68.519,68.4422,68.4902,22665.0
2024-04-09 13:50:00,71.3,71.34,71.24,71.26,343385.0,68.4902,68.5286,68.4325,68.4518,343385.0
2024-04-09 13:55:00,71.26,71.41,71.26,71.41,33522.0,68.4518,68.5958,68.4518,68.5958,33522.0
2024-04-09 14:00:00,71.41,71.41,71.3,71.4,26842.0,68.5958,68.5958,68.4902,68.5862,26842.0
2024-04-09 14:05:00,71.4,71.4,71.26,71.29,7469.0,68.5862,68.5862,68.4518,68.4806,7469.0
2024-04-09 14:10:00,71.3,71.38,71.3,71.38,9849.0,68.4902,68.567,68.4902,68.567,9849.0
2024-04-09 14:15:00,71.38,71.41,71.37,71.4,16280.0,68.567,68.5958,68.5574,68.5862,16280.0
2024-04-09 14:20:00,71.41,71.47,71.4,71.43,44152.0,68.5958,68.6535,68.5862,68.6151,44152.0
2024-04-09 14:25:00,71.44,71.48,71.4,71.4,66943.0,68.6247,68.6631,68.5862,68.5862,66943.0
2024-04-09 14:30:00,71.39,71.47,71.37,71.47,12794.0,68.5766,68.6535,68.5574,68.6535,12794.0
2024-04-09 14:35:00,71.47,71.54,71.46,71.53,28802.0,68.6535,68.7207,68.6439,68.7111,28802.0
2024-04-09 14:40:00,71.53,71.6,71.53,71.59,34794.0,68.7111,68.7784,68.7111,68.7688,34794.0
2024-04-09 14:45:00,71.59,71.61,71.53,71.58,38112.0,68.7688,68.788,68.7111,68.7591,38112.0
2024-04-09 14:50:00,71.59,71.71,71.58,71.64,29940.0,68.7688,68.884,68.7591,68.8168,29940.0
2024-04-09 14:55:00,71.64,71.65,71.62,71.63,13604.0,68.8168,68.8264,68.7976,68.8072,13604.0
2024-04-09 15:00:00,71.62,71.62,71.52,71.56,26896.0,68.7976,68.7976,68.7015,68.7399,26896.0
2024-04-09 15:05:00,71.57,71.58,71.5,71.55,24314.0,68.7495,68.7591,68.6823,68.7303,24314.0
2024-04-09 15:10:00,71.54,71.59,71.54,71.55,18901.0,68.7207,68.7688,68.7207,68.7303,18901.0
2024-04-09 15:15:00,71.55,71.59,71.54,71.58,22843.0,68.7303,68.7688,68.7207,68.7591,22843.0
2024-04-09 15:20:00,71.58,71.66,71.56,71.64,21646.0,68.7591,68.836,68.7399,68.8168,21646.0
2024-04-09 15:25:00,71.63,71.73,71.63,71.72,41230.0,68.8072,68.9032,68.8072,68.8936,41230.0
2024-04-09 15:30:00,71.72,71.72,71.57,71.57,21144.0,68.8936,68.8936,68.7495,68.7495,21144.0
2024-04-09 15:35:00,71.57,71.59,71.51,71.57,29033.0,68.7495,68.7688,68.6919,68.7495,29033.0
2024-04-09 15:40:00,71.58,71.62,71.58,71.61,43394.0,68.7591,68.7976,68.7591,68.788,43394.0
2024-04-09 15:45:00,71.61,71.65,71.56,71.57,49836.0,68.788,68.8264,68.7399,68.7495,49836.0
2024-04-09 15:50:00,71.58,71.66,71.54,71.66,73317.0,68.7591,68.836,68.7207,68.836,73317.0
2024-04-09 15:55:00,71.66,71.72,71.61,71.69,248266.0,68.836,68.8936,68.788,68.8648,248266.0
2024-04-10 09:30:00,70.51,70.69,70.36,70.52,61178.0,67.7313,67.9042,67.5872,67.7409,61178.0
2024-04-10 09:35:00,70.45,70.61,69.93,70.0,69936.0,67.6737,67.8274,67.1742,67.2414,69936.0
2024-04-10 09:40:00,70.0,70.15,69.94,70.11,19185.0,67.2414,67.3855,67.1838,67.3471,19185.0
2024-04-10 09:45:00,70.13,70.39,70.13,70.21,74661.0,67.3663,67.616,67.3663,67.4431,74661.0
2024-04-10 09:50:00,70.17,70.27,70.1,70.2,9941.0,67.4047,67.5008,67.3375,67.4335,9941.0
2024-04-10 09:55:00,70.2,70.3,70.12,70.25,21215.0,67.4335,67.5296,67.3567,67.4816,21215.0
2024-04-10 10:00:00,70.25,70.28,70.1,70.15,30161.0,67.4816,67.5104,67.3375,67.3855,30161.0
2024-04-10 10:05:00,70.14,70.31,70.14,70.23,19601.0,67.3759,67.5392,67.3759,67.4623,19601.0
2024-04-10 10:10:00,70.24,70.37,70.16,70.31,14697.0,67.472,67.5968,67.3951,67.5392,14697.0
2024-04-10 10:15:00,70.29,70.29,70.1,70.25,28707.0,67.52,67.52,67.3375,67.4816,28707.0
2024-04-10 10:20:00,70.25,70.38,70.15,70.36,68203.0,67.4816,67.6064,67.3855,67.5872,68203.0
2024-04-10 10:25:00,70.36,70.39,70.28,70.35,43262.0,67.5872,67.616,67.5104,67.5776,43262.0
2024-04-10 10:30:00,70.34,70.44,70.23,70.35,65512.0,67.568,67.6641,67.4623,67.5776,65512.0
2024-04-10 10:35:00,70.36,70.58,70.36,70.51,7864.0,67.5872,67.7986,67.5872,67.7313,7864.0
2024-04-10 10:40:00,70.51,70.51,70.35,70.37,10631.0,67.7313,67.7313,67.5776,67.5968,10631.0
2024-04-10 10:45:00,70.38,70.39,70.24,70.32,21212.0,67.6064,67.616,67.472,67.5488,21212.0
2024-04-10 10:50:00,70.32,70.36,70.25,70.26,60328.0,67.5488,67.5872,67.4816,67.4912,60328.0
2024-04-10 10:55:00,70.26,70.42,70.26,70.42,14922.0,67.4912,67.6449,67.4912,67.6449,14922.0
2024-04-10 11:00:00,70.42,70.44,70.29,70.36,16642.0,67.6449,67.6641,67.52,67.5872,16642.0
2024-04-10 11:05:00,70.37,70.39,70.31,70.38,27077.0,67.5968,67.616,67.5392,67.6064,27077.0
2024-04-10 11:10:00,70.37,70.41,70.33,70.35,25780.0,67.5968,67.6353,67.5584,67.5776,25780.0
2024-04-10 11:15:00,70.35,70.36,70.25,70.27,55186.0,67.5776,67.5872,67.4816,67.5008,55186.0
2024-04-10 11:20:00,70.28,70.3,70.17,70.22,67819.0,67.5104,67.5296,67.4047,67.4527,67819.0
2024-04-10 11:25:00,70.21,70.26,70.15,70.24,14436.0,67.4431,67.4912,67.3855,67.472,14436.0
2024-04-10 11:30:00,70.24,70.26,70.11,70.16,19217.0,67.472,67.4912,67.3471,67.3951,19217.0
2024-04-10 11:35:00,70.12,70.2,70.1,70.16,9240.0,67.3567,67.4335,67.3375,67.3951,9240.0
2024-04-10 11:40:00,70.15,70.17,70.05,70.06,10274.0,67.3855,67.4047,67.2894,67.299,10274.0
2024-04-10 11:45:00,70.06,70.12,70.03,70.06,12716.0,67.299,67.3567,67.2702,67.299,12716.0
2024-04-10 11:50:00,70.05,70.06,69.98,70.01,113315.0,67.2894,67.299,67.2222,67.251,113315.0
2024-04-10 11:55:00,70.0,70.01,69.91,69.92,54070.0,67.2414,67.251,67.155,67.1646,54070.0
2024-04-10 12:00:00,69.93,70.65,69.92,70.04,179308.0,67.1742,67.8658,67.1646,67.2798,179308.0
2024-04-10 12:05:00,70.05,70.2,70.04,70.19,16248.0,67.2894,67.4335,67.2798,67.4239,16248.0
2024-04-10 12:10:00,70.17,70.17,70.09,70.09,10398.0,67.4047,67.4047,67.3279,67.3279,10398.0
2024-04-10 12:15:00,70.1,70.2,70.07,70.14,23904.0,67.3375,67.4335,67.3087,67.3759,23904.0
2024-04-10 12:20:00,70.14,70.2,70.13,70.17,13933.0,67.3759,67.4335,67.3663,67.4047,13933.0
2024-04-10 12:25:00,70.18,70.23,70.13,70.15,15274.0,67.4143,67.4623,67.3663,67.3855,15274.0
2024-04-10 12:30:00,70.15,70.15,70.04,70.06,30724.0,67.3855,67.3855,67.2798,67.299,30724.0
2024-04-10 12:35:00,70.06,70.06,69.89,70.0,23631.0,67.299,67.299,67.1357,67.2414,23631.0
2024-04-10 12:40:00,70.0,70.05,69.98,70.01,26214.0,67.2414,67.2894,67.2222,67.251,26214.0
2024-04-10 12:45:00,70.0,70.06,69.99,70.0,42203.0,67.2414,67.299,67.2318,67.2414,42203.0
2024-04-10 12:50:00,70.02,70.02,69.96,70.0,24908.0,67.2606,67.2606,67.203,67.2414,24908.0
2024-04-10 12:55:00,70.0,70.12,70.0,70.11,13169.0,67.2414,67.3567,67.2414,67.3471,13169.0
2024-04-10 13:00:00,70.1,70.13,69.99,70.01,22449.0,67.3375,67.3663,67.2318,67.251,22449.0
2024-04-10 13:05:00,69.99,70.01,69.8,69.84,68078.0,67.2318,67.251,67.0493,67.0877,68078.0
2024-04-10 13:10:00,69.86,69.94,69.83,69.92,16755.0,67.1069,67.1838,67.0781,67.1646,16755.0
2024-04-10 13:15:00,69.9,69.96,69.85,69.96,15430.0,67.1454,67.203,67.0973,67.203,15430.0
2024-04-10 13:20:00,69.95,70.09,69.92,70.09,11440.0,67.1934,67.3279,67.1646,67.3279,11440.0
2024-04-10 13:25:00,70.07,70.08,70.0,70.03,15820.0,67.3087,67.3183,67.2414,67.2702,15820.0
2024-04-10 13:30:00,70.01,70.08,69.91,69.93,34993.0,67.251,67.3183,67.155,67.1742,34993.0
2024-04-10 13:35:00,69.94,70.01,69.92,70.0,51976.0,67.1838,67.251,67.1646,67.2414,51976.0
2024-04-10 13:40:00,70.0,70.0,69.85,69.86,24174.0,67.2414,67.2414,67.0973,67.1069,24174.0
2024-04-10 13:45:00,69.87,69.97,69.84,69.97,18444.0,67.1165,67.2126,67.0877,67.2126,18444.0
2024-04-10 13:50:00,69.98,70.06,69.96,70.03,16786.0,67.2222,67.299,67.203,67.2702,16786.0
2024-04-10 13:55:00,70.04,70.24,69.99,70.08,139181.0,67.2798,67.472,67.2318,67.3183,139181.0
2024-04-10 14:00:00,70.08,70.13,70.01,70.11,23314.0,67.3183,67.3663,67.251,67.3471,23314.0
2024-04-10 14:05:00,70.12,70.16,70.08,70.14,13347.0,67.3567,67.3951,67.3183,67.3759,13347.0
2024-04-10 14:10:00,70.14,70.2,70.11,70.2,8032.0,67.3759,67.4335,67.3471,67.4335,8032.0
2024-04-10 14:15:00,70.19,70.3,70.13,70.17,34012.0,67.4239,67.5296,67.3663,67.4047,34012.0
2024-04-10 14:20:00,70.17,70.23,70.05,70.07,26627.0,67.4047,67.4623,67.2894,67.3087,26627.0
2024-04-10 14:25:00,70.08,70.12,70.04,70.06,32146.0,67.3183,67.3567,67.2798,67.299,32146.0
2024-04-10 14:30:00,70.07,70.11,70.06,70.08,37628.0,67.3087,67.3471,67.299,67.3183,37628.0
2024-04-10 14:35:00,70.08,70.16,70.07,70.15,26088.0,67.3183,67.3951,67.3087,67.3855,26088.0
2024-04-10 14:40:00,70.15,70.21,70.14,70.19,23961.0,67.3855,67.4431,67.3759,67.4239,23961.0
2024-04-10 14:45:00,70.18,70.19,70.08,70.09,73206.0,67.4143,67.4239,67.3183,67.3279,73206.0
2024-04-10 14:50:00,70.08,70.1,70.01,70.04,22606.0,67.3183,67.3375,67.251,67.2798,22606.0
2024-04-10 14:55:00,70.03,70.03,69.91,69.93,45118.0,67.2702,67.2702,67.155,67.1742,45118.0
2024-04-10 15:00:00,69.92,69.94,69.84,69.94,24717.0,67.1646,67.1838,67.0877,67.1838,24717.0
2024-04-10 15:05:00,69.94,70.03,69.92,70.02,54478.0,67.1838,67.2702,67.1646,67.2606,54478.0
2024-04-10 15:10:00,70.05,70.14,70.01,70.14,23173.0,67.2894,67.3759,67.251,67.3759,23173.0
2024-04-10 15:15:00,70.15,70.17,70.11,70.17,13747.0,67.3855,67.4047,67.3471,67.4047,13747.0
2024-04-10 15:20:00,70.18,70.23,70.14,70.2,33328.0,67.4143,67.4623,67.3759,67.4335,33328.0
2024-04-10 15:25:00,70.2,70.22,70.15,70.16,17840.0,67.4335,67.4527,67.3855,67.3951,17840.0
2024-04-10 15:30:00,70.17,70.34,70.15,70.32,28405.0,67.4047,67.568,67.3855,67.5488,28405.0
2024-04-10 15:35:00,70.33,70.34,70.16,70.17,35006.0,67.5584,67.568,67.3951,67.4047,35006.0
2024-04-10 15:40:00,70.17,70.25,70.15,70.25,31530.0,67.4047,67.4816,67.3855,67.4816,31530.0
2024-04-10 15:45:00,70.24,70.27,70.2,70.25,86370.0,67.472,67.5008,67.4335,67.4816,86370.0
2024-04-10 15:50:00,70.24,70.36,70.19,70.28,156326.0,67.472,67.5872,67.4239,67.5104,156326.0
2024-04-10 15:55:00,70.28,70.29,70.15,70.18,262534.0,67.5104,67.52,67.3855,67.4143,262534.0
2024-04-11 09:30:00,70.5,70.65,70.27,70.27,25537.0,67.7217,67.8658,67.5008,67.5008,25537.0
2024-04-11 09:35:00,70.28,70.33,70.08,70.09,6647.0,67.5104,67.5584,67.3183,67.3279,6647.0
2024-04-11 09:40:00,70.0,70.12,69.96,70.08,4699.0,67.2414,67.3567,67.203,67.3183,4699.0
2024-04-11 09:45:00,70.08,70.1,70.01,70.04,6481.0,67.3183,67.3375,67.251,67.2798,6481.0
2024-04-11 09:50:00,70.03,70.04,69.91,69.98,6045.0,67.2702,67.2798,67.155,67.2222,6045.0
2024-04-11 09:55:00,70.01,70.01,69.77,69.8,6210.0,67.251,67.251,67.0205,67.0493,6210.0
2024-04-11 10:00:00,69.8,69.8,69.55,69.58,13653.0,67.0493,67.0493,66.8091,66.838,13653.0
2024-04-11 10:05:00,69.61,69.68,69.5,69.55,7717.0,66.8668,66.934,66.7611,66.8091,7717.0
2024-04-11 10:10:00,69.58,69.58,69.53,69.55,3808.0,66.838,66.838,66.7899,66.8091,3808.0
2024-04-11 10:15:00,69.54,69.54,69.39,69.4,3108.0,66.7995,66.7995,66.6555,66.6651,3108.0
2024-04-11 10:20:00,69.39,69.44,69.37,69.37,4489.0,66.6555,66.7035,66.6362,66.6362,4489.0
2024-04-11 10:25:00,69.42,69.42,69.28,69.28,11195.0,66.6843,66.6843,66.5498,66.5498,11195.0
2024-04-11 10:30:00,69.3,69.37,69.25,69.34,14354.0,66.569,66.6362,66.521,66.6074,14354.0
2024-04-11 10:35:00,69.33,69.34,69.22,69.34,8797.0,66.5978,66.6074,66.4922,66.6074,8797.0
2024-04-11 10:40:00,69.35,69.38,69.27,69.3,26172.0,66.617,66.6458,66.5402,66.569,26172.0
2024-04-11 10:45:00,69.3,69.3,69.18,69.21,7660.0,66.569,66.569,66.4537,66.4825,7660.0
2024-04-11 10:50:00,69.22,69.27,69.2,69.22,7173.0,66.4922,66.5402,66.4729,66.4922,7173.0
2024-04-11 10:55:00,69.2,69.2,69.04,69.04,8070.0,66.4729,66.4729,66.3192,66.3192,8070.0
2024-04-11 11:00:00,69.04,69.06,68.92,69.04,10458.0,66.3192,66.3385,66.204,66.3192,10458.0
2024-04-11 11:05:00,69.03,69.03,68.87,68.92,8929.0,66.3096,66.3096,66.1559,66.204,8929.0
2024-04-11 11:10:00,68.93,68.98,68.89,68.92,9419.0,66.2136,66.2616,66.1752,66.204,9419.0
2024-04-11 11:15:00,68.92,69.01,68.92,69.01,8862.0,66.204,66.2904,66.204,66.2904,8862.0
2024-04-11 11:20:00,69.01,69.06,68.99,69.02,6299.0,66.2904,66.3385,66.2712,66.3,6299.0
2024-04-11 11:25:00,69.02,69.02,68.92,68.95,8657.0,66.3,66.3,66.204,66.2328,8657.0
2024-04-11 11:30:00,68.95,68.95,68.89,68.92,5431.0,66.2328,66.2328,66.1752,66.204,5431.0
2024-04-11 11:35:00,68.93,68.99,68.92,68.99,7790.0,66.2136,66.2712,66.204,66.2712,7790.0
2024-04-11 11:40:00,69.02,69.07,69.02,69.07,7495.0,66.3,66.3481,66.3,66.3481,7495.0
2024-04-11 11:45:00,69.08,69.17,69.08,69.16,8122.0,66.3577,66.4441,66.3577,66.4345,8122.0
2024-04-11 11:50:00,69.17,69.19,69.15,69.15,15496.0,66.4441,66.4633,66.4249,66.4249,15496.0
2024-04-11 11:55:00,69.16,69.21,69.15,69.18,14747.0,66.4345,66.4825,66.4249,66.4537,14747.0
2024-04-11 12:00:00,69.19,69.25,69.17,69.23,16948.0,66.4633,66.521,66.4441,66.5018,16948.0
2024-04-11 12:05:00,69.23,69.25,69.19,69.22,6213.0,66.5018,66.521,66.4633,66.4922,6213.0
2024-04-11 12:10:00,69.22,69.23,69.09,69.11,5921.0,66.4922,66.5018,66.3673,66.3865,5921.0
2024-04-11 12:15:00,69.11,69.16,69.09,69.15,4096.0,66.3865,66.4345,66.3673,66.4249,4096.0
2024-04-11 12:20:00,69.13,69.17,69.12,69.12,3270.0,66.4057,66.4441,66.3961,66.3961,3270.0
2024-04-11 12:25:00,69.12,69.14,69.01,69.01,17098.0,66.3961,66.4153,66.2904,66.2904,17098.0
2024-04-11 12:30:00,69.01,69.1,69.0,69.1,12299.0,66.2904,66.3769,66.2808,66.3769,12299.0
2024-04-11 12:35:00,69.09,69.09,69.01,69.07,6148.0,66.3673,66.3673,66.2904,66.3481,6148.0
2024-04-11 12:40:00,69.08,69.1,69.04,69.04,13249.0,66.3577,66.3769,66.3192,66.3192,13249.0
2024-04-11 12:45:00,69.07,69.13,69.06,69.12,4467.0,66.3481,66.4057,66.3385,66.3961,4467.0
2024-04-11 12:50:00,69.11,69.13,69.09,69.12,5041.0,66.3865,66.4057,66.3673,66.3961,5041.0
2024-04-11 12:55:00,69.13,69.15,69.06,69.11,12721.0,66.4057,66.4249,66.3385,66.3865,12721.0
2024-04-11 13:00:00,69.12,69.25,69.07,69.23,9704.0,66.3961,66.521,66.3481,66.5018,9704.0
2024-04-11 13:05:00,69.22,69.3,69.19,69.25,7807.0,66.4922,66.569,66.4633,66.521,7807.0
2024-04-11 13:10:00,69.24,69.31,69.24,69.31,8355.0,66.5114,66.5786,66.5114,66.5786,8355.0
2024-04-11 13:15:00,69.32,69.33,69.24,69.27,4882.0,66.5882,66.5978,66.5114,66.5402,4882.0
2024-04-11 13:20:00,69.3,69.33,69.25,69.26,7503.0,66.569,66.5978,66.521,66.5306,7503.0
2024-04-11 13:25:00,69.27,69.31,69.25,69.25,8468.0,66.5402,66.5786,66.521,66.521,8468.0
2024-04-11 13:30:00,69.25,69.26,69.23,69.25,4557.0,66.521,66.5306,66.5018,66.521,4557.0
2024-04-11 13:35:00,69.26,69.26,69.21,69.21,5482.0,66.5306,66.5306,66.4825,66.4825,5482.0
2024-04-11 13:40:00,69.22,69.24,69.18,69.21,9120.0,66.4922,66.5114,66.4537,66.4825,9120.0
2024-04-11 13:45:00,69.2,69.28,69.2,69.28,6854.0,66.4729,66.5498,66.4729,66.5498,6854.0
2024-04-11 13:50:00,69.28,69.29,69.23,69.29,6049.0,66.5498,66.5594,66.5018,66.5594,6049.0
2024-04-11 13:55:00,69.28,69.33,69.28,69.32,7601.0,66.5498,66.5978,66.5498,66.5882,7601.0
2024-04-11 14:00:00,69.32,69.44,69.32,69.41,8937.0,66.5882,66.7035,66.5882,66.6747,8937.0
2024-04-11 14:05:00,69.42,69.5,69.42,69.45,17648.0,66.6843,66.7611,66.6843,66.7131,17648.0
2024-04-11 14:10:00,69.46,69.46,69.38,69.38,10641.0,66.7227,66.7227,66.6458,66.6458,10641.0
2024-04-11 14:15:00,69.39,69.45,69.39,69.44,5295.0,66.6555,66.7131,66.6555,66.7035,5295.0
2024-04-11 14:20:00,69.42,69.45,69.42,69.43,12834.0,66.6843,66.7131,66.6843,66.6939,12834.0
2024-04-11 14:25:00,69.43,69.46,69.42,69.44,6074.0,66.6939,66.7227,66.6843,66.7035,6074.0
2024-04-11 14:30:00,69.44,69.49,69.43,69.47,15280.0,66.7035,66.7515,66.6939,66.7323,15280.0
2024-04-11 14:35:00,69.47,69.48,69.42,69.44,8643.0,66.7323,66.7419,66.6843,66.7035,8643.0
2024-04-11 14:40:00,69.45,69.49,69.42,69.42,9510.0,66.7131,66.7515,66.6843,66.6843,9510.0
2024-04-11 14:45:00,69.42,69.43,69.34,69.34,18526.0,66.6843,66.6939,66.6074,66.6074,18526.0
2024-04-11 14:50:00,69.35,69.38,69.32,69.34,13004.0,66.617,66.6458,66.5882,66.6074,13004.0
2024-04-11 14:55:00,69.33,69.39,69.31,69.37,16817.0,66.5978,66.6555,66.5786,66.6362,16817.0
2024-04-11 15:00:00,69.37,69.37,69.22,69.24,12454.0,66.6362,66.6362,66.4922,66.5114,12454.0
2024-04-11 15:05:00,69.24,69.27,69.18,69.23,15918.0,66.5114,66.5402,66.4537,66.5018,15918.0
2024-04-11 15:10:00,69.24,69.29,69.24,69.26,27769.0,66.5114,66.5594,66.5114,66.5306,27769.0
2024-04-11 15:15:00,69.25,69.32,69.24,69.31,16085.0,66.521,66.5882,66.5114,66.5786,16085.0
2024-04-11 15:20:00,69.31,69.38,69.29,69.37,14318.0,66.5786,66.6458,66.5594,66.6362,14318.0
2024-04-11 15:25:00,69.36,69.38,69.34,69.38,14692.0,66.6266,66.6458,66.6074,66.6458,14692.0
2024-04-11 15:30:00,69.37,69.42,69.33,69.38,22215.0,66.6362,66.6843,66.5978,66.6458,22215.0
2024-04-11 15:35:00,69.37,69.38,69.3,69.37,36337.0,66.6362,66.6458,66.569,66.6362,36337.0
2024-04-11 15:40:00,69.38,69.42,69.37,69.42,29795.0,66.6458,66.6843,66.6362,66.6843,29795.0
2024-04-11 15:45:00,69.42,69.45,69.27,69.28,37838.0,66.6843,66.7131,66.5402,66.5498,37838.0
2024-04-11 15:50:00,69.27,69.47,69.18,69.45,160182.0,66.5402,66.7323,66.4537,66.7131,160182.0
2024-04-11 15:55:00,69.46,69.46,69.19,69.25,213893.0,66.7227,66.7227,66.4633,66.521,213893.0
2024-04-12 09:30:00,69.39,69.46,69.18,69.41,21004.0,66.6555,66.7227,66.4537,66.6747,21004.0
2024-04-12 09:35:00,69.41,69.6,69.25,69.6,4299.0,66.6747,66.8572,66.521,66.8572,4299.0
2024-04-12 09:40:00,69.51,69.6,69.43,69.55,10871.0,66.7707,66.8572,66.6939,66.8091,10871.0
2024-04-12 09:45:00,69.5,69.63,69.5,69.55,16094.0,66.7611,66.886,66.7611,66.8091,16094.0
2024-04-12 09:50:00,69.56,69.6,69.21,69.24,5282.0,66.8188,66.8572,66.4825,66.5114,5282.0
2024-04-12 09:55:00,69.24,69.29,69.2,69.26,3031.0,66.5114,66.5594,66.4729,66.5306,3031.0
2024-04-12 10:00:00,69.21,69.24,69.16,69.2,9450.0,66.4825,66.5114,66.4345,66.4729,9450.0
2024-04-12 10:05:00,69.17,69.28,69.15,69.26,6520.0,66.4441,66.5498,66.4249,66.5306,6520.0
2024-04-12 10:10:00,69.3,69.36,69.21,69.31,17547.0,66.569,66.6266,66.4825,66.5786,17547.0
2024-04-12 10:15:00,69.32,69.33,69.28,69.28,12269.0,66.5882,66.5978,66.5498,66.5498,12269.0
2024-04-12 10:20:00,69.3,69.32,69.24,69.31,4197.0,66.569,66.5882,66.5114,66.5786,4197.0
2024-04-12 10:25:00,69.32,69.57,69.31,69.48,15240.0,66.5882,66.8284,66.5786,66.7419,15240.0
2024-04-12 10:30:00,69.5,69.53,69.46,69.49,15586.0,66.7611,66.7899,66.7227,66.7515,15586.0
2024-04-12 10:35:00,69.49,69.51,69.42,69.5,8132.0,66.7515,66.7707,66.6843,66.7611,8132.0
2024-04-12 10:40:00,69.5,69.55,69.37,69.39,6860.0,66.7611,66.8091,66.6362,66.6555,6860.0
2024-04-12 10:45:00,69.4,69.4,69.33,69.37,13317.0,66.6651,66.6651,66.5978,66.6362,13317.0
2024-04-12 10:50:00,69.37,69.44,69.35,69.44,8595.0,66.6362,66.7035,66.617,66.7035,8595.0
2024-04-12 10:55:00,69.44,69.48,69.42,69.45,4314.0,66.7035,66.7419,66.6843,66.7131,4314.0
2024-04-12 11:00:00,69.45,69.5,69.44,69.48,7936.0,66.7131,66.7611,66.7035,66.7419,7936.0
2024-04-12 11:05:00,69.48,69.48,69.34,69.35,4422.0,66.7419,66.7419,66.6074,66.617,4422.0
2024-04-12 11:10:00,69.35,69.37,69.26,69.26,7272.0,66.617,66.6362,66.5306,66.5306,7272.0
2024-04-12 11:15:00,69.27,69.29,69.22,69.26,5762.0,66.5402,66.5594,66.4922,66.5306,5762.0
2024-04-12 11:20:00,69.26,69.27,69.18,69.19,6438.0,66.5306,66.5402,66.4537,66.4633,6438.0
2024-04-12 11:25:00,69.19,69.23,69.15,69.23,2673.0,66.4633,66.5018,66.4249,66.5018,2673.0
2024-04-12 11:30:00,69.23,69.24,69.15,69.16,3419.0,66.5018,66.5114,66.4249,66.4345,3419.0
2024-04-12 11:35:00,69.16,69.2,69.08,69.09,5175.0,66.4345,66.4729,66.3577,66.3673,5175.0
2024-04-12 11:40:00,69.08,69.08,69.05,69.07,5536.0,66.3577,66.3577,66.3289,66.3481,5536.0
2024-04-12 11:45:00,69.08,69.16,69.07,69.12,2794.0,66.3577,66.4345,66.3481,66.3961,2794.0
2024-04-12 11:50:00,69.11,69.17,69.07,69.17,22643.0,66.3865,66.4441,66.3481,66.4441,22643.0
2024-04-12 11:55:00,69.18,69.21,69.15,69.2,23573.0,66.4537,66.4825,66.4249,66.4729,23573.0
2024-04-12 12:00:00,69.11,69.31,69.1,69.3,243877.0,66.3865,66.5786,66.3769,66.569,243877.0
2024-04-12 12:05:00,69.29,69.3,69.27,69.28,34785.0,66.5594,66.569,66.5402,66.5498,34785.0
2024-04-12 12:10:00,69.28,69.29,69.21,69.25,15325.0,66.5498,66.5594,66.4825,66.521,15325.0
2024-04-12 12:15:00,69.25,69.25,69.14,69.14,14403.0,66.521,66.521,66.4153,66.4153,14403.0
2024-04-12 12:20:00,69.14,69.17,69.1,69.13,5513.0,66.4153,66.4441,66.3769,66.4057,5513.0
2024-04-12 12:25:00,69.15,69.15,69.08,69.09,6173.0,66.4249,66.4249,66.3577,66.3673,6173.0
2024-04-12 12:30:00,69.1,69.12,68.97,69.01,8075.0,66.3769,66.3961,66.252,66.2904,8075.0
2024-04-12 12:35:00,69.02,69.02,68.95,68.96,6291.0,66.3,66.3,66.2328,66.2424,6291.0
2024-04-12 12:40:00,68.99,69.04,68.97,68.98,8797.0,66.2712,66.3192,66.252,66.2616,8797.0
2024-04-12 12:45:00,68.96,68.98,68.91,68.92,9423.0,66.2424,66.2616,66.1944,66.204,9423.0
2024-04-12 12:50:00,68.92,68.93,68.77,68.81,14239.0,66.204,66.2136,66.0599,66.0983,14239.0
2024-04-12 12:55:00,68.8,68.83,68.73,68.75,10227.0,66.0887,66.1175,66.0215,66.0407,10227.0
2024-04-12 13:00:00,68.74,68.77,68.68,68.68,7886.0,66.0311,66.0599,65.9734,65.9734,7886.0
2024-04-12 13:05:00,68.68,68.7,68.61,68.64,19454.0,65.9734,65.9926,65.9062,65.935,19454.0
2024-04-12 13:10:00,68.65,68.73,68.63,68.7,9637.0,65.9446,66.0215,65.9254,65.9926,9637.0
2024-04-12 13:15:00,68.69,68.76,68.61,68.63,9185.0,65.983,66.0503,65.9062,65.9254,9185.0
2024-04-12 13:20:00,68.61,68.62,68.51,68.51,10545.0,65.9062,65.9158,65.8101,65.8101,10545.0
2024-04-12 13:25:00,68.52,68.61,68.47,68.48,13050.0,65.8197,65.9062,65.7717,65.7813,13050.0
2024-04-12 13:30:00,68.47,68.52,68.46,68.5,7941.0,65.7717,65.8197,65.7621,65.8005,7941.0
2024-04-12 13:35:00,68.5,68.54,68.48,68.53,6310.0,65.8005,65.8389,65.7813,65.8293,6310.0
2024-04-12 13:40:00,68.54,68.65,68.54,68.65,8355.0,65.8389,65.9446,65.8389,65.9446,8355.0
2024-04-12 13:45:00,68.65,68.77,68.65,68.75,8094.0,65.9446,66.0599,65.9446,66.0407,8094.0
2024-04-12 13:50:00,68.76,68.82,68.76,68.76,10960.0,66.0503,66.1079,66.0503,66.0503,10960.0
2024-04-12 13:55:00,68.78,68.84,68.76,68.83,8922.0,66.0695,66.1271,66.0503,66.1175,8922.0
2024-04-12 14:00:00,68.82,68.85,68.76,68.81,19022.0,66.1079,66.1367,66.0503,66.0983,19022.0
2024-04-12 14:05:00,68.81,68.97,68.81,68.92,14525.0,66.0983,66.252,66.0983,66.204,14525.0
2024-04-12 14:10:00,68.92,68.98,68.89,68.9,5907.0,66.204,66.2616,66.1752,66.1848,5907.0
2024-04-12 14:15:00,68.9,68.93,68.85,68.87,5273.0,66.1848,66.2136,66.1367,66.1559,5273.0
2024-04-12 14:20:00,68.87,68.95,68.86,68.91,12302.0,66.1559,66.2328,66.1463,66.1944,12302.0
2024-04-12 14:25:00,68.91,68.91,68.81,68.86,6200.0,66.1944,66.1944,66.0983,66.1463,6200.0
2024-04-12 14:30:00,68.85,68.86,68.71,68.74,6042.0,66.1367,66.1463,66.0022,66.0311,6042.0
2024-04-12 14:35:00,68.75,68.79,68.73,68.77,8928.0,66.0407,66.0791,66.0215,66.0599,8928.0
2024-04-12 14:40:00,68.73,68.77,68.68,68.68,33143.0,66.0215,66.0599,65.9734,65.9734,33143.0
2024-04-12 14:45:00,68.68,68.77,68.68,68.74,14945.0,65.9734,66.0599,65.9734,66.0311,14945.0
2024-04-12 14:50:00,68.73,68.77,68.66,68.66,7793.0,66.0215,66.0599,65.9542,65.9542,7793.0
2024-04-12 14:55:00,68.67,68.71,68.6,68.62,10684.0,65.9638,66.0022,65.8966,65.9158,10684.0
2024-04-12 15:00:00,68.61,68.61,68.52,68.58,9207.0,65.9062,65.9062,65.8197,65.8774,9207.0
2024-04-12 15:05:00,68.58,68.58,68.53,68.56,10046.0,65.8774,65.8774,65.8293,65.8582,10046.0
2024-04-12 15:10:00,68.56,68.56,68.49,68.5,12466.0,65.8582,65.8582,65.7909,65.8005,12466.0
2024-04-12 15:15:00,68.49,68.59,68.47,68.56,15269.0,65.7909,65.887,65.7717,65.8582,15269.0
2024-04-12 15:20:00,68.57,68.62,68.55,68.6,12058.0,65.8678,65.9158,65.8486,65.8966,12058.0
2024-04-12 15:25:00,68.6,68.66,68.57,68.57,13535.0,65.8966,65.9542,65.8678,65.8678,13535.0
2024-04-12 15:30:00,68.56,68.7,68.56,68.66,17246.0,65.8582,65.9926,65.8582,65.9542,17246.0
2024-04-12 15:35:00,68.66,68.66,68.51,68.52,18138.0,65.9542,65.9542,65.8101,65.8197,18138.0
2024-04-12 15:40:00,68.52,68.71,68.51,68.68,29106.0,65.8197,66.0022,65.8101,65.9734,29106.0
2024-04-12 15:45:00,68.69,68.73,68.61,68.67,26413.0,65.983,66.0215,65.9062,65.9638,26413.0
2024-04-12 15:50:00,68.66,68.72,68.58,68.71,49583.0,65.9542,66.0119,65.8774,66.0022,49583.0
2024-04-12 15:55:00,68.71,68.75,68.66,68.69,162020.0,66.0022,66.0407,65.9542,65.983,162020.0
2024-04-15 09:30:00,69.11,69.27,68.96,69.27,95497.0,66.3865,66.5402,66.2424,66.5402,95497.0
2024-04-15 09:35:00,69.27,69.31,68.94,68.94,14303.0,66.5402,66.5786,66.2232,66.2232,14303.0
2024-04-15 09:40:00,68.93,68.99,68.79,68.81,6658.0,66.2136,66.2712,66.0791,66.0983,6658.0
2024-04-15 09:45:00,68.81,68.83,68.61,68.69,14173.0,66.0983,66.1175,65.9062,65.983,14173.0
2024-04-15 09:50:00,68.66,68.73,68.57,68.6,9636.0,65.9542,66.0215,65.8678,65.8966,9636.0
2024-04-15 09:55:00,68.61,68.71,68.51,68.71,6051.0,65.9062,66.0022,65.8101,66.0022,6051.0
2024-04-15 10:00:00,68.67,68.67,68.47,68.5,12693.0,65.9638,65.9638,65.7717,65.8005,12693.0
2024-04-15 10:05:00,68.5,68.5,68.15,68.19,28971.0,65.8005,65.8005,65.4643,65.5027,28971.0
2024-04-15 10:10:00,68.17,68.18,67.89,67.92,28979.0,65.4835,65.4931,65.2146,65.2434,28979.0
2024-04-15 10:15:00,67.9,68.12,67.9,68.12,13218.0,65.2242,65.4355,65.2242,65.4355,13218.0
2024-04-15 10:20:00,68.13,68.23,68.13,68.14,11261.0,65.4451,65.5412,65.4451,65.4547,11261.0
2024-04-15 10:25:00,68.12,68.16,68.05,68.08,14311.0,65.4355,65.4739,65.3683,65.3971,14311.0
2024-04-15 10:30:00,68.07,68.18,68.06,68.11,7433.0,65.3875,65.4931,65.3779,65.4259,7433.0
2024-04-15 10:35:00,68.1,68.1,67.98,67.99,8732.0,65.4163,65.4163,65.301,65.3106,8732.0
2024-04-15 10:40:00,67.97,68.13,67.97,68.07,7561.0,65.2914,65.4451,65.2914,65.3875,7561.0
2024-04-15 10:45:00,68.09,68.18,68.0,68.18,10837.0,65.4067,65.4931,65.3202,65.4931,10837.0
2024-04-15 10:50:00,68.16,68.18,68.04,68.06,7178.0,65.4739,65.4931,65.3587,65.3779,7178.0
2024-04-15 10:55:00,68.07,68.1,68.05,68.09,19793.0,65.3875,65.4163,65.3683,65.4067,19793.0
2024-04-15 11:00:00,68.1,68.12,68.01,68.09,70251.0,65.4163,65.4355,65.3298,65.4067,70251.0
2024-04-15 11:05:00,68.08,68.16,68.06,68.1,12337.0,65.3971,65.4739,65.3779,65.4163,12337.0
2024-04-15 11:10:00,68.11,68.18,68.11,68.17,12223.0,65.4259,65.4931,65.4259,65.4835,12223.0
2024-04-15 11:15:00,68.17,68.25,68.16,68.24,13295.0,65.4835,65.5604,65.4739,65.5508,13295.0
2024-04-15 11:20:00,68.23,68.29,68.22,68.27,24151.0,65.5412,65.5988,65.5316,65.5796,24151.0
2024-04-15 11:25:00,68.25,68.29,68.18,68.28,14983.0,65.5604,65.5988,65.4931,65.5892,14983.0
2024-04-15 11:30:00,68.28,68.29,68.22,68.28,31642.0,65.5892,65.5988,65.5316,65.5892,31642.0
2024-04-15 11:35:00,68.28,68.36,68.26,68.35,10163.0,65.5892,65.666,65.57,65.6564,10163.0
2024-04-15 11:40:00,68.35,68.46,68.35,68.43,11286.0,65.6564,65.7621,65.6564,65.7333,11286.0
2024-04-15 11:45:00,68.43,68.45,68.32,68.32,17873.0,65.7333,65.7525,65.6276,65.6276,17873.0
2024-04-15 11:50:00,68.33,68.46,68.33,68.46,29543.0,65.6372,65.7621,65.6372,65.7621,29543.0
2024-04-15 11:55:00,68.48,68.51,68.39,68.4,16323.0,65.7813,65.8101,65.6949,65.7045,16323.0
2024-04-15 12:00:00,68.41,68.43,68.39,68.42,15021.0,65.7141,65.7333,65.6949,65.7237,15021.0
2024-04-15 12:05:00,68.43,68.45,68.39,68.42,16126.0,65.7333,65.7525,65.6949,65.7237,16126.0
2024-04-15 12:10:00,68.42,68.49,68.42,68.45,13145.0,65.7237,65.7909,65.7237,65.7525,13145.0
2024-04-15 12:15:00,68.48,68.51,68.38,68.4,15096.0,65.7813,65.8101,65.6853,65.7045,15096.0
2024-04-15 12:20:00,68.39,68.41,68.27,68.29,14181.0,65.6949,65.7141,65.5796,65.5988,14181.0
2024-04-15 12:25:00,68.3,68.32,68.25,68.26,8409.0,65.6084,65.6276,65.5604,65.57,8409.0
2024-04-15 12:30:00,68.25,68.25,68.2,68.22,8917.0,65.5604,65.5604,65.5123,65.5316,8917.0
2024-04-15 12:35:00,68.23,68.26,68.19,68.26,7457.0,65.5412,65.57,65.5027,65.57,7457.0
2024-04-15 12:40:00,68.26,68.32,68.25,68.3,10528.0,65.57,65.6276,65.5604,65.6084,10528.0
2024-04-15 12:45:00,68.3,68.36,68.29,68.29,12259.0,65.6084,65.666,65.5988,65.5988,12259.0
2024-04-15 12:50:00,68.29,68.35,68.29,68.34,9898.0,65.5988,65.6564,65.5988,65.6468,9898.0
2024-04-15 12:55:00,68.34,68.37,68.33,68.33,7228.0,65.6468,65.6756,65.6372,65.6372,7228.0
2024-04-15 13:00:00,68.33,68.36,68.29,68.34,6489.0,65.6372,65.666,65.5988,65.6468,6489.0
2024-04-15 13:05:00,68.33,68.41,68.29,68.39,23121.0,65.6372,65.7141,65.5988,65.6949,23121.0
2024-04-15 13:10:00,68.4,68.4,68.32,68.33,9577.0,65.7045,65.7045,65.6276,65.6372,9577.0
2024-04-15 13:15:00,68.32,68.39,68.29,68.29,6851.0,65.6276,65.6949,65.5988,65.5988,6851.0
2024-04-15 13:20:00,68.28,68.29,68.22,68.26,15326.0,65.5892,65.5988,65.5316,65.57,15326.0
2024-04-15 13:25:00,68.25,68.26,68.19,68.24,13882.0,65.5604,65.57,65.5027,65.5508,13882.0
2024-04-15 13:30:00,68.24,68.25,68.02,68.07,29575.0,65.5508,65.5604,65.3394,65.3875,29575.0
2024-04-15 13:35:00,68.07,68.19,68.06,68.06,27877.0,65.3875,65.5027,65.3779,65.3779,27877.0
2024-04-15 13:40:00,68.06,68.16,68.05,68.05,17047.0,65.3779,65.4739,65.3683,65.3683,17047.0
2024-04-15 13:45:00,68.04,68.08,67.94,67.95,18851.0,65.3587,65.3971,65.2626,65.2722,18851.0
2024-04-15 13:50:00,67.94,67.99,67.92,67.94,26139.0,65.2626,65.3106,65.2434,65.2626,26139.0
2024-04-15 13:55:00,67.93,68.09,67.92,68.06,18729.0,65.253,65.4067,65.2434,65.3779,18729.0
2024-04-15 14:00:00,68.06,68.14,68.04,68.14,11582.0,65.3779,65.4547,65.3587,65.4547,11582.0
2024-04-15 14:05:00,68.12,68.13,68.0,68.02,13392.0,65.4355,65.4451,65.3202,65.3394,13392.0
2024-04-15 14:10:00,68.02,68.04,67.96,67.98,11925.0,65.3394,65.3587,65.2818,65.301,11925.0
2024-04-15 14:15:00,67.98,68.04,67.96,68.04,24048.0,65.301,65.3587,65.2818,65.3587,24048.0
2024-04-15 14:20:00,68.03,68.09,67.99,68.0,13097.0,65.349,65.4067,65.3106,65.3202,13097.0
2024-04-15 14:25:00,68.01,68.04,67.94,67.94,27135.0,65.3298,65.3587,65.2626,65.2626,27135.0
2024-04-15 14:30:00,67.94,68.05,67.88,68.03,14958.0,65.2626,65.3683,65.205,65.349,14958.0
2024-04-15 14:35:00,68.03,68.08,67.95,67.95,6571.0,65.349,65.3971,65.2722,65.2722,6571.0
2024-04-15 14:40:00,67.97,68.0,67.96,67.97,7119.0,65.2914,65.3202,65.2818,65.2914,7119.0
2024-04-15 14:45:00,67.97,67.98,67.87,67.87,14910.0,65.2914,65.301,65.1954,65.1954,14910.0
2024-04-15 14:50:00,67.89,67.91,67.86,67.88,16099.0,65.2146,65.2338,65.1857,65.205,16099.0
2024-04-15 14:55:00,67.89,68.02,67.89,68.0,15598.0,65.2146,65.3394,65.2146,65.3202,15598.0
2024-04-15 15:00:00,68.0,68.01,67.91,67.93,22173.0,65.3202,65.3298,65.2338,65.253,22173.0
2024-04-15 15:05:00,67.93,67.93,67.83,67.9,17805.0,65.253,65.253,65.1569,65.2242,17805.0
2024-04-15 15:10:00,67.9,67.9,67.81,67.85,24520.0,65.2242,65.2242,65.1377,65.1761,24520.0
2024-04-15 15:15:00,67.86,67.86,67.64,67.65,27073.0,65.1857,65.1857,64.9744,64.984,27073.0
2024-04-15 15:20:00,67.66,67.85,67.62,67.77,48048.0,64.9936,65.1761,64.9552,65.0993,48048.0
2024-04-15 15:25:00,67.8,67.9,67.8,67.87,13833.0,65.1281,65.2242,65.1281,65.1954,13833.0
2024-04-15 15:30:00,67.87,68.06,67.87,67.98,23962.0,65.1954,65.3779,65.1954,65.301,23962.0
2024-04-15 15:35:00,67.98,67.98,67.84,67.87,16724.0,65.301,65.301,65.1665,65.1954,16724.0
2024-04-15 15:40:00,67.87,67.92,67.85,67.87,19947.0,65.1954,65.2434,65.1761,65.1954,19947.0
2024-04-15 15:45:00,67.87,67.96,67.84,67.96,33775.0,65.1954,65.2818,65.1665,65.2818,33775.0
2024-04-15 15:50:00,67.96,68.11,67.94,68.11,51768.0,65.2818,65.4259,65.2626,65.4259,51768.0
2024-04-15 15:55:00,68.11,68.18,68.01,68.11,198009.0,65.4259,65.4931,65.3298,65.4259,198009.0
2024-04-16 09:30:00,67.88,67.94,67.58,67.62,25806.0,65.205,65.2626,64.9168,64.9552,25806.0
2024-04-16 09:35:00,67.58,67.58,67.06,67.2,16154.0,64.9168,64.9168,64.4173,64.5518,16154.0
2024-04-16 09:40:00,67.22,67.37,67.16,67.35,17708.0,64.571,64.7151,64.5133,64.6958,17708.0
2024-04-16 09:45:00,67.35,67.36,67.12,67.13,6627.0,64.6958,64.7055,64.4749,64.4845,6627.0
2024-04-16 09:50:00,67.17,67.23,67.09,67.23,8742.0,64.5229,64.5806,64.4461,64.5806,8742.0
2024-04-16 09:55:00,67.18,67.19,67.03,67.03,8557.0,64.5325,64.5422,64.3885,64.3885,8557.0
2024-04-16 10:00:00,67.04,67.04,66.77,66.77,16515.0,64.3981,64.3981,64.1387,64.1387,16515.0
2024-04-16 10:05:00,66.8,66.94,66.68,66.87,19345.0,64.1675,64.302,64.0522,64.2348,19345.0
2024-04-16 10:10:00,66.82,67.01,66.82,66.98,11440.0,64.1867,64.3692,64.1867,64.3404,11440.0
2024-04-16 10:15:00,66.98,67.03,66.92,66.92,22445.0,64.3404,64.3885,64.2828,64.2828,22445.0
2024-04-16 10:20:00,66.94,66.97,66.77,66.81,10258.0,64.302,64.3308,64.1387,64.1771,10258.0
2024-04-16 10:25:00,66.82,66.86,66.76,66.84,8141.0,64.1867,64.2252,64.1291,64.2059,8141.0
2024-04-16 10:30:00,66.84,66.89,66.7,66.74,11570.0,64.2059,64.254,64.0715,64.1099,11570.0
2024-04-16 10:35:00,66.75,66.85,66.71,66.72,6748.0,64.1195,64.2155,64.0811,64.0907,6748.0
2024-04-16 10:40:00,66.69,66.87,66.62,66.86,48614.0,64.0619,64.2348,63.9946,64.2252,48614.0
2024-04-16 10:45:00,66.87,66.87,66.71,66.86,17418.0,64.2348,64.2348,64.0811,64.2252,17418.0
2024-04-16 10:50:00,66.87,66.87,66.7,66.7,13934.0,64.2348,64.2348,64.0715,64.0715,13934.0
2024-04-16 10:55:00,66.72,66.79,66.7,66.76,24310.0,64.0907,64.1579,64.0715,64.1291,24310.0
2024-04-16 11:00:00,66.77,66.88,66.75,66.83,9265.0,64.1387,64.2444,64.1195,64.1963,9265.0
2024-04-16 11:05:00,66.83,66.87,66.71,66.75,22591.0,64.1963,64.2348,64.0811,64.1195,22591.0
2024-04-16 11:10:00,66.75,66.84,66.7,66.71,14575.0,64.1195,64.2059,64.0715,64.0811,14575.0
2024-04-16 11:15:00,66.7,66.79,66.66,66.69,15801.0,64.0715,64.1579,64.033,64.0619,15801.0
2024-04-16 11:20:00,66.67,66.71,66.63,66.71,14340.0,64.0426,64.0811,64.0042,64.0811,14340.0
2024-04-16 11:25:00,66.72,66.91,66.7,66.9,10843.0,64.0907,64.2732,64.0715,64.2636,10843.0
2024-04-16 11:30:00,66.91,67.04,66.89,67.04,25308.0,64.2732,64.3981,64.254,64.3981,25308.0
2024-04-16 11:35:00,67.06,67.09,67.01,67.02,11777.0,64.4173,64.4461,64.3692,64.3789,11777.0
2024-04-16 11:40:00,67.03,67.21,67.02,67.18,20355.0,64.3885,64.5614,64.3789,64.5325,20355.0
2024-04-16 11:45:00,67.17,67.17,66.95,66.99,11520.0,64.5229,64.5229,64.3116,64.35,11520.0
2024-04-16 11:50:00,67.0,67.24,66.99,67.23,27916.0,64.3596,64.5902,64.35,64.5806,27916.0
2024-04-16 11:55:00,67.23,67.28,67.05,67.05,11257.0,64.5806,64.6286,64.4077,64.4077,11257.0
2024-04-16 12:00:00,67.05,67.07,66.98,67.06,8104.0,64.4077,64.4269,64.3404,64.4173,8104.0
2024-04-16 12:05:00,67.06,67.15,67.05,67.15,7853.0,64.4173,64.5037,64.4077,64.5037,7853.0
2024-04-16 12:10:00,67.15,67.17,67.08,67.15,7642.0,64.5037,64.5229,64.4365,64.5037,7642.0
2024-04-16 12:15:00,67.16,67.17,67.09,67.11,10946.0,64.5133,64.5229,64.4461,64.4653,10946.0
2024-04-16 12:20:00,67.13,67.19,67.1,67.17,5317.0,64.4845,64.5422,64.4557,64.5229,5317.0
2024-04-16 12:25:00,67.16,67.2,67.13,67.15,10472.0,64.5133,64.5518,64.4845,64.5037,10472.0
2024-04-16 12:30:00,67.15,67.23,67.14,67.15,10621.0,64.5037,64.5806,64.4941,64.5037,10621.0
2024-04-16 12:35:00,67.16,67.19,67.13,67.14,10947.0,64.5133,64.5422,64.4845,64.4941,10947.0
2024-04-16 12:40:00,67.13,67.16,67.11,67.12,9746.0,64.4845,64.5133,64.4653,64.4749,9746.0
2024-04-16 12:45:00,67.11,67.21,67.08,67.21,10313.0,64.4653,64.5614,64.4365,64.5614,10313.0
2024-04-16 12:50:00,67.2,67.2,67.16,67.18,8814.0,64.5518,64.5518,64.5133,64.5325,8814.0
2024-04-16 12:55:00,67.18,67.18,67.1,67.15,11050.0,64.5325,64.5325,64.4557,64.5037,11050.0
2024-04-16 13:00:00,67.15,67.15,67.03,67.04,11670.0,64.5037,64.5037,64.3885,64.3981,11670.0
2024-04-16 13:05:00,67.02,67.06,67.01,67.05,8883.0,64.3789,64.4173,64.3692,64.4077,8883.0
2024-04-16 13:10:00,67.07,67.09,67.03,67.06,9640.0,64.4269,64.4461,64.3885,64.4173,9640.0
2024-04-16 13:15:00,67.07,67.13,67.05,67.13,5184.0,64.4269,64.4845,64.4077,64.4845,5184.0
2024-04-16 13:20:00,67.11,67.11,67.04,67.07,21229.0,64.4653,64.4653,64.3981,64.4269,21229.0
2024-04-16 13:25:00,67.07,67.1,67.0,67.0,14634.0,64.4269,64.4557,64.3596,64.3596,14634.0
2024-04-16 13:30:00,67.01,67.01,66.67,66.8,30557.0,64.3692,64.3692,64.0426,64.1675,30557.0
2024-04-16 13:35:00,66.8,66.95,66.8,66.91,67822.0,64.1675,64.3116,64.1675,64.2732,67822.0
2024-04-16 13:40:00,66.94,67.05,66.93,66.97,12921.0,64.302,64.4077,64.2924,64.3308,12921.0
2024-04-16 13:45:00,66.98,67.08,66.9,66.9,24478.0,64.3404,64.4365,64.2636,64.2636,24478.0
2024-04-16 13:50:00,66.88,66.97,66.8,66.95,11584.0,64.2444,64.3308,64.1675,64.3116,11584.0
2024-04-16 13:55:00,66.95,67.0,66.91,66.97,6762.0,64.3116,64.3596,64.2732,64.3308,6762.0
2024-04-16 14:00:00,66.95,66.95,66.89,66.95,10331.0,64.3116,64.3116,64.254,64.3116,10331.0
2024-04-16 14:05:00,66.96,67.24,66.95,67.21,10488.0,64.3212,64.5902,64.3116,64.5614,10488.0
2024-04-16 14:10:00,67.22,67.24,67.01,67.01,13021.0,64.571,64.5902,64.3692,64.3692,13021.0
2024-04-16 14:15:00,66.99,66.99,66.81,66.81,14224.0,64.35,64.35,64.1771,64.1771,14224.0
2024-04-16 14:20:00,66.82,66.83,66.73,66.76,18842.0,64.1867,64.1963,64.1003,64.1291,18842.0
2024-04-16 14:25:00,66.78,66.83,66.71,66.74,12198.0,64.1483,64.1963,64.0811,64.1099,12198.0
2024-04-16 14:30:00,66.73,66.87,66.73,66.86,18154.0,64.1003,64.2348,64.1003,64.2252,18154.0
2024-04-16 14:35:00,66.87,66.92,66.81,66.83,19098.0,64.2348,64.2828,64.1771,64.1963,19098.0
2024-04-16 14:40:00,66.83,66.9,66.79,66.84,17702.0,64.1963,64.2636,64.1579,64.2059,17702.0
2024-04-16 14:45:00,66.84,66.91,66.81,66.86,22893.0,64.2059,64.2732,64.1771,64.2252,22893.0
2024-04-16 14:50:00,66.87,67.03,66.87,67.0,16482.0,64.2348,64.3885,64.2348,64.3596,16482.0
2024-04-16 14:55:00,67.0,67.07,66.97,67.07,19348.0,64.3596,64.4269,64.3308,64.4269,19348.0
2024-04-16 15:00:00,67.06,67.07,66.94,66.98,19746.0,64.4173,64.4269,64.302,64.3404,19746.0
2024-04-16 15:05:00,67.0,67.01,66.92,66.93,23288.0,64.3596,64.3692,64.2828,64.2924,23288.0
2024-04-16 15:10:00,66.92,67.02,66.89,66.89,152296.0,64.2828,64.3789,64.254,64.254,152296.0
2024-04-16 15:15:00,66.89,66.93,66.75,66.79,31320.0,64.254,64.2924,64.1195,64.1579,31320.0
2024-04-16 15:20:00,66.8,66.87,66.74,66.86,46091.0,64.1675,64.2348,64.1099,64.2252,46091.0
2024-04-16 15:25:00,66.86,66.89,66.79,66.87,23480.0,64.2252,64.254,64.1579,64.2348,23480.0
2024-04-16 15:30:00,66.86,66.86,66.56,66.56,41826.0,64.2252,64.2252,63.937,63.937,41826.0
2024-04-16 15:35:00,66.56,66.64,66.5,66.6,29755.0,63.937,64.0138,63.8793,63.9754,29755.0
2024-04-16 15:40:00,66.61,66.66,66.59,66.66,33373.0,63.985,64.033,63.9658,64.033,33373.0
2024-04-16 15:45:00,66.66,66.7,66.52,66.6,95569.0,64.033,64.0715,63.8986,63.9754,95569.0
2024-04-16 15:50:00,66.61,66.62,66.51,66.59,81951.0,63.985,63.9946,63.8889,63.9658,81951.0
2024-04-16 15:55:00,66.58,66.59,66.4,66.4,328542.0,63.9562,63.9658,63.7833,63.7833,328542.0
2024-04-17 09:30:00,66.87,67.05,66.7,66.95,19852.0,64.2348,64.4077,64.0715,64.3116,19852.0
2024-04-17 09:35:00,66.94,67.08,66.87,66.97,17084.0,64.302,64.4365,64.2348,64.3308,17084.0
2024-04-17 09:40:00,66.97,67.05,66.86,67.05,12536.0,64.3308,64.4077,64.2252,64.4077,12536.0
2024-04-17 09:45:00,67.03,67.21,67.03,67.17,16416.0,64.3885,64.5614,64.3885,64.5229,16416.0
2024-04-17 09:50:00,67.21,67.36,67.19,67.3,11983.0,64.5614,64.7055,64.5422,64.6478,11983.0
2024-04-17 09:55:00,67.28,67.33,67.24,67.27,9170.0,64.6286,64.6766,64.5902,64.619,9170.0
2024-04-17 10:00:00,67.22,67.26,67.07,67.21,13517.0,64.571,64.6094,64.4269,64.5614,13517.0
2024-04-17 10:05:00,67.25,67.42,67.24,67.42,8728.0,64.5998,64.7631,64.5902,64.7631,8728.0
2024-04-17 10:10:00,67.41,67.48,67.39,67.44,22604.0,64.7535,64.8207,64.7343,64.7823,22604.0
2024-04-17 10:15:00,67.44,67.45,67.32,67.33,9990.0,64.7823,64.7919,64.667,64.6766,9990.0
2024-04-17 10:20:00,67.33,67.35,67.18,67.19,8469.0,64.6766,64.6958,64.5325,64.5422,8469.0
2024-04-17 10:25:00,67.2,67.23,67.08,67.08,10620.0,64.5518,64.5806,64.4365,64.4365,10620.0
2024-04-17 10:30:00,67.07,67.1,66.99,67.08,11336.0,64.4269,64.4557,64.35,64.4365,11336.0
2024-04-17 10:35:00,67.08,67.12,67.04,67.07,9065.0,64.4365,64.4749,64.3981,64.4269,9065.0
2024-04-17 10:40:00,67.08,67.09,67.02,67.03,10347.0,64.4365,64.4461,64.3789,64.3885,10347.0
2024-04-17 10:45:00,67.03,67.11,67.01,67.07,9046.0,64.3885,64.4653,64.3692,64.4269,9046.0
2024-04-17 10:50:00,67.08,67.08,66.94,67.03,9761.0,64.4365,64.4365,64.302,64.3885,9761.0
2024-04-17 10:55:00,67.03,67.15,67.03,67.13,12269.0,64.3885,64.5037,64.3885,64.4845,12269.0
2024-04-17 11:00:00,67.13,67.32,67.13,67.31,16217.0,64.4845,64.667,64.4845,64.6574,16217.0
2024-04-17 11:05:00,67.31,67.31,67.13,67.14,14027.0,64.6574,64.6574,64.4845,64.4941,14027.0
2024-04-17 11:10:00,67.17,67.28,67.16,67.22,12538.0,64.5229,64.6286,64.5133,64.571,12538.0
2024-04-17 11:15:00,67.21,67.25,67.2,67.2,18186.0,64.5614,64.5998,64.5518,64.5518,18186.0
2024-04-17 11:20:00,67.19,67.22,67.15,67.19,11854.0,64.5422,64.571,64.5037,64.5422,11854.0
2024-04-17 11:25:00,67.18,67.23,67.12,67.2,12193.0,64.5325,64.5806,64.4749,64.5518,12193.0
2024-04-17 11:30:00,67.2,67.22,67.14,67.19,19983.0,64.5518,64.571,64.4941,64.5422,19983.0
2024-04-17 11:35:00,67.21,67.36,67.2,67.35,10121.0,64.5614,64.7055,64.5518,64.6958,10121.0
2024-04-17 11:40:00,67.37,67.5,67.37,67.41,55581.0,64.7151,64.8399,64.7151,64.7535,55581.0
2024-04-17 11:45:00,67.37,67.38,67.31,67.33,7549.0,64.7151,64.7247,64.6574,64.6766,7549.0
2024-04-17 11:50:00,67.32,67.32,67.26,67.28,19378.0,64.667,64.667,64.6094,64.6286,19378.0
2024-04-17 11:55:00,67.28,67.3,67.23,67.23,8436.0,64.6286,64.6478,64.5806,64.5806,8436.0
2024-04-17 12:00:00,67.26,67.27,67.23,67.23,4421.0,64.6094,64.619,64.5806,64.5806,4421.0
2024-04-17 12:05:00,67.25,67.42,67.19,67.42,36651.0,64.5998,64.7631,64.5422,64.7631,36651.0
2024-04-17 12:10:00,67.44,67.59,67.44,67.53,12099.0,64.7823,64.9264,64.7823,64.8688,12099.0
2024-04-17 12:15:00,67.54,67.62,67.51,67.62,11375.0,64.8784,64.9552,64.8495,64.9552,11375.0
2024-04-17 12:20:00,67.61,67.67,67.57,67.62,9144.0,64.9456,65.0032,64.9072,64.9552,9144.0
2024-04-17 12:25:00,67.63,67.72,67.58,67.59,11019.0,64.9648,65.0513,64.9168,64.9264,11019.0
2024-04-17 12:30:00,67.57,67.57,67.49,67.53,9048.0,64.9072,64.9072,64.8303,64.8688,9048.0
2024-04-17 12:35:00,67.52,67.55,67.45,67.5,18919.0,64.8591,64.888,64.7919,64.8399,18919.0
2024-04-17 12:40:00,67.5,67.54,67.42,67.44,6840.0,64.8399,64.8784,64.7631,64.7823,6840.0
2024-04-17 12:45:00,67.45,67.54,67.44,67.53,14174.0,64.7919,64.8784,64.7823,64.8688,14174.0
2024-04-17 12:50:00,67.52,67.66,67.48,67.63,9400.0,64.8591,64.9936,64.8207,64.9648,9400.0
2024-04-17 12:55:00,67.66,67.7,67.6,67.69,10263.0,64.9936,65.0321,64.936,65.0224,10263.0
2024-04-17 13:00:00,67.68,67.72,67.64,67.65,5634.0,65.0128,65.0513,64.9744,64.984,5634.0
2024-04-17 13:05:00,67.64,67.68,67.6,67.63,5670.0,64.9744,65.0128,64.936,64.9648,5670.0
2024-04-17 13:10:00,67.63,67.68,67.63,67.64,3311.0,64.9648,65.0128,64.9648,64.9744,3311.0
2024-04-17 13:15:00,67.66,67.85,67.66,67.82,8280.0,64.9936,65.1761,64.9936,65.1473,8280.0
2024-04-17 13:20:00,67.81,67.84,67.79,67.82,4636.0,65.1377,65.1665,65.1185,65.1473,4636.0
2024-04-17 13:25:00,67.83,67.96,67.8,67.92,11682.0,65.1569,65.2818,65.1281,65.2434,11682.0
2024-04-17 13:30:00,67.9,67.9,67.79,67.79,14217.0,65.2242,65.2242,65.1185,65.1185,14217.0
2024-04-17 13:35:00,67.8,67.84,67.76,67.83,9039.0,65.1281,65.1665,65.0897,65.1569,9039.0
2024-04-17 13:40:00,67.83,67.86,67.79,67.83,13604.0,65.1569,65.1857,65.1185,65.1569,13604.0
2024-04-17 13:45:00,67.83,67.85,67.77,67.85,5587.0,65.1569,65.1761,65.0993,65.1761,5587.0
2024-04-17 13:50:00,67.85,67.87,67.77,67.83,7886.0,65.1761,65.1954,65.0993,65.1569,7886.0
2024-04-17 13:55:00,67.84,67.92,67.84,67.86,9114.0,65.1665,65.2434,65.1665,65.1857,9114.0
2024-04-17 14:00:00,67.86,67.91,67.81,67.9,8809.0,65.1857,65.2338,65.1377,65.2242,8809.0
2024-04-17 14:05:00,67.9,67.96,67.88,67.93,16971.0,65.2242,65.2818,65.205,65.253,16971.0
2024-04-17 14:10:00,67.95,67.95,67.84,67.84,6239.0,65.2722,65.2722,65.1665,65.1665,6239.0
2024-04-17 14:15:00,67.83,67.96,67.83,67.95,5564.0,65.1569,65.2818,65.1569,65.2722,5564.0
2024-04-17 14:20:00,67.95,67.95,67.87,67.89,15537.0,65.2722,65.2722,65.1954,65.2146,15537.0
2024-04-17 14:25:00,67.9,67.94,67.82,67.82,154409.0,65.2242,65.2626,65.1473,65.1473,154409.0
2024-04-17 14:30:00,67.82,67.91,67.81,67.9,17475.0,65.1473,65.2338,65.1377,65.2242,17475.0
2024-04-17 14:35:00,67.9,67.93,67.84,67.93,18819.0,65.2242,65.253,65.1665,65.253,18819.0
2024-04-17 14:40:00,67.94,68.13,67.94,68.1,25274.0,65.2626,65.4451,65.2626,65.4163,25274.0
2024-04-17 14:45:00,68.09,68.15,67.93,67.93,9553.0,65.4067,65.4643,65.253,65.253,9553.0
2024-04-17 14:50:00,67.94,67.95,67.74,67.74,10722.0,65.2626,65.2722,65.0705,65.0705,10722.0
2024-04-17 14:55:00,67.75,67.9,67.75,67.86,10647.0,65.0801,65.2242,65.0801,65.1857,10647.0
2024-04-17 15:00:00,67.85,67.86,67.8,67.82,9693.0,65.1761,65.1857,65.1281,65.1473,9693.0
2024-04-17 15:05:00,67.83,67.85,67.77,67.81,7515.0,65.1569,65.1761,65.0993,65.1377,7515.0
2024-04-17 15:10:00,67.8,67.85,67.78,67.78,8197.0,65.1281,65.1761,65.1089,65.1089,8197.0
2024-04-17 15:15:00,67.77,67.86,67.77,67.85,15827.0,65.0993,65.1857,65.0993,65.1761,15827.0
2024-04-17 15:20:00,67.86,67.95,67.85,67.93,14273.0,65.1857,65.2722,65.1761,65.253,14273.0
2024-04-17 15:25:00,67.93,67.93,67.84,67.86,15840.0,65.253,65.253,65.1665,65.1857,15840.0
2024-04-17 15:30:00,67.85,67.99,67.85,67.96,10234.0,65.1761,65.3106,65.1761,65.2818,10234.0
2024-04-17 15:35:00,67.95,67.95,67.85,67.87,17593.0,65.2722,65.2722,65.1761,65.1954,17593.0
2024-04-17 15:40:00,67.88,68.0,67.87,67.97,22335.0,65.205,65.3202,65.1954,65.2914,22335.0
2024-04-17 15:45:00,67.97,68.02,67.93,67.96,36246.0,65.2914,65.3394,65.253,65.2818,36246.0
2024-04-17 15:50:00,67.95,68.03,67.85,68.02,58696.0,65.2722,65.349,65.1761,65.3394,58696.0
2024-04-17 15:55:00,68.01,68.04,67.85,67.92,216953.0,65.3298,65.3587,65.1761,65.2434,216953.0
2024-04-18 09:30:00,68.18,68.38,67.98,68.02,15095.0,65.4931,65.6853,65.301,65.3394,15095.0
2024-04-18 09:35:00,68.0,68.18,67.83,68.14,10730.0,65.3202,65.4931,65.1569,65.4547,10730.0
2024-04-18 09:40:00,68.15,68.15,67.82,67.84,9905.0,65.4643,65.4643,65.1473,65.1665,9905.0
2024-04-18 09:45:00,67.84,67.94,67.73,67.93,9335.0,65.1665,65.2626,65.0609,65.253,9335.0
2024-04-18 09:50:00,67.94,68.06,67.92,68.06,5631.0,65.2626,65.3779,65.2434,65.3779,5631.0
2024-04-18 09:55:00,68.12,68.16,68.08,68.14,7382.0,65.4355,65.4739,65.3971,65.4547,7382.0
2024-04-18 10:00:00,68.17,68.19,68.01,68.06,21733.0,65.4835,65.5027,65.3298,65.3779,21733.0
2024-04-18 10:05:00,68.05,68.09,67.98,68.02,21180.0,65.3683,65.4067,65.301,65.3394,21180.0
2024-04-18 10:10:00,68.0,68.01,67.9,67.99,17326.0,65.3202,65.3298,65.2242,65.3106,17326.0
2024-04-18 10:15:00,68.01,68.07,67.93,68.06,11624.0,65.3298,65.3875,65.253,65.3779,11624.0
2024-04-18 10:20:00,68.05,68.05,67.75,67.77,143011.0,65.3683,65.3683,65.0801,65.0993,143011.0
2024-04-18 10:25:00,67.76,67.8,67.66,67.79,19988.0,65.0897,65.1281,64.9936,65.1185,19988.0
2024-04-18 10:30:00,67.79,67.86,67.75,67.85,13105.0,65.1185,65.1857,65.0801,65.1761,13105.0
2024-04-18 10:35:00,67.83,67.84,67.71,67.71,9193.0,65.1569,65.1665,65.0417,65.0417,9193.0
2024-04-18 10:40:00,67.71,67.82,67.65,67.74,10704.0,65.0417,65.1473,64.984,65.0705,10704.0
2024-04-18 10:45:00,67.76,67.79,67.58,67.58,7604.0,65.0897,65.1185,64.9168,64.9168,7604.0
2024-04-18 10:50:00,67.59,67.69,67.55,67.68,19125.0,64.9264,65.0224,64.888,65.0128,19125.0
2024-04-18 10:55:00,67.71,67.78,67.65,67.74,12746.0,65.0417,65.1089,64.984,65.0705,12746.0
2024-04-18 11:00:00,67.74,67.85,67.72,67.81,13387.0,65.0705,65.1761,65.0513,65.1377,13387.0
2024-04-18 11:05:00,67.82,67.86,67.8,67.86,13639.0,65.1473,65.1857,65.1281,65.1857,13639.0
2024-04-18 11:10:00,67.85,67.93,67.85,67.93,9020.0,65.1761,65.253,65.1761,65.253,9020.0
2024-04-18 11:15:00,67.95,67.97,67.87,67.87,13403.0,65.2722,65.2914,65.1954,65.1954,13403.0
2024-04-18 11:20:00,67.88,68.0,67.88,67.99,7317.0,65.205,65.3202,65.205,65.3106,7317.0
2024-04-18 11:25:00,68.0,68.0,67.87,67.88,9429.0,65.3202,65.3202,65.1954,65.205,9429.0
2024-04-18 11:30:00,67.89,67.89,67.82,67.86,7551.0,65.2146,65.2146,65.1473,65.1857,7551.0
2024-04-18 11:35:00,67.87,67.9,67.83,67.86,9738.0,65.1954,65.2242,65.1569,65.1857,9738.0
2024-04-18 11:40:00,67.85,67.85,67.71,67.71,18264.0,65.1761,65.1761,65.0417,65.0417,18264.0
2024-04-18 11:45:00,67.69,67.79,67.68,67.78,11996.0,65.0224,65.1185,65.0128,65.1089,11996.0
2024-04-18 11:50:00,67.75,67.82,67.75,67.78,15367.0,65.0801,65.1473,65.0801,65.1089,15367.0
2024-04-18 11:55:00,67.78,67.8,67.77,67.77,37444.0,65.1089,65.1281,65.0993,65.0993,37444.0
2024-04-18 12:00:00,67.76,67.81,67.76,67.78,31258.0,65.0897,65.1377,65.0897,65.1089,31258.0
2024-04-18 12:05:00,67.79,67.79,67.71,67.75,8550.0,65.1185,65.1185,65.0417,65.0801,8550.0
2024-04-18 12:10:00,67.75,67.76,67.66,67.7,6243.0,65.0801,65.0897,64.9936,65.0321,6243.0
2024-04-18 12:15:00,67.7,67.75,67.65,67.74,10353.0,65.0321,65.0801,64.984,65.0705,10353.0
2024-04-18 12:20:00,67.74,67.75,67.73,67.74,11304.0,65.0705,65.0801,65.0609,65.0705,11304.0
2024-04-18 12:25:00,67.74,67.76,67.72,67.75,9771.0,65.0705,65.0897,65.0513,65.0801,9771.0
2024-04-18 12:30:00,67.75,67.76,67.68,67.69,15834.0,65.0801,65.0897,65.0128,65.0224,15834.0
2024-04-18 12:35:00,67.7,67.77,67.69,67.73,9785.0,65.0321,65.0993,65.0224,65.0609,9785.0
2024-04-18 12:40:00,67.73,67.74,67.64,67.7,7061.0,65.0609,65.0705,64.9744,65.0321,7061.0
2024-04-18 12:45:00,67.7,67.72,67.66,67.7,9391.0,65.0321,65.0513,64.9936,65.0321,9391.0
2024-04-18 12:50:00,67.69,67.69,67.63,67.64,9305.0,65.0224,65.0224,64.9648,64.9744,9305.0
2024-04-18 12:55:00,67.64,67.68,67.6,67.61,6833.0,64.9744,65.0128,64.936,64.9456,6833.0
2024-04-18 13:00:00,67.62,67.72,67.62,67.67,7076.0,64.9552,65.0513,64.9552,65.0032,7076.0
2024-04-18 13:05:00,67.67,67.71,67.66,67.71,7257.0,65.0032,65.0417,64.9936,65.0417,7257.0
2024-04-18 13:10:00,67.71,67.71,67.62,67.68,20746.0,65.0417,65.0417,64.9552,65.0128,20746.0
2024-04-18 13:15:00,67.69,67.69,67.58,67.64,38372.0,65.0224,65.0224,64.9168,64.9744,38372.0
2024-04-18 13:20:00,67.67,67.75,67.67,67.67,15841.0,65.0032,65.0801,65.0032,65.0032,15841.0
2024-04-18 13:25:00,67.67,67.82,67.67,67.81,10159.0,65.0032,65.1473,65.0032,65.1377,10159.0
2024-04-18 13:30:00,67.82,67.82,67.72,67.76,15323.0,65.1473,65.1473,65.0513,65.0897,15323.0
2024-04-18 13:35:00,67.76,67.83,67.75,67.83,26758.0,65.0897,65.1569,65.0801,65.1569,26758.0
2024-04-18 13:40:00,67.83,67.84,67.77,67.81,33346.0,65.1569,65.1665,65.0993,65.1377,33346.0
2024-04-18 13:45:00,67.81,67.92,67.8,67.92,21175.0,65.1377,65.2434,65.1281,65.2434,21175.0
2024-04-18 13:50:00,67.94,67.95,67.81,67.9,39633.0,65.2626,65.2722,65.1377,65.2242,39633.0
2024-04-18 13:55:00,67.91,67.96,67.85,67.93,77804.0,65.2338,65.2818,65.1761,65.253,77804.0
2024-04-18 14:00:00,67.93,67.96,67.87,67.88,23781.0,65.253,65.2818,65.1954,65.205,23781.0
2024-04-18 14:05:00,67.88,67.94,67.86,67.92,15622.0,65.205,65.2626,65.1857,65.2434,15622.0
2024-04-18 14:10:00,67.91,67.94,67.89,67.9,12453.0,65.2338,65.2626,65.2146,65.2242,12453.0
2024-04-18 14:15:00,67.91,68.0,67.9,67.98,10835.0,65.2338,65.3202,65.2242,65.301,10835.0
2024-04-18 14:20:00,67.99,68.03,67.94,67.95,36638.0,65.3106,65.349,65.2626,65.2722,36638.0
2024-04-18 14:25:00,67.95,68.03,67.95,67.97,40659.0,65.2722,65.349,65.2722,65.2914,40659.0
2024-04-18 14:30:00,67.97,68.03,67.95,68.0,51135.0,65.2914,65.349,65.2722,65.3202,51135.0
2024-04-18 14:35:00,68.0,68.04,67.93,67.96,50633.0,65.3202,65.3587,65.253,65.2818,50633.0
2024-04-18 14:40:00,67.97,68.07,67.96,68.06,58736.0,65.2914,65.3875,65.2818,65.3779,58736.0
2024-04-18 14:45:00,68.05,68.1,68.04,68.09,16709.0,65.3683,65.4163,65.3587,65.4067,16709.0
2024-04-18 14:50:00,68.08,68.09,68.03,68.07,19855.0,65.3971,65.4067,65.349,65.3875,19855.0
2024-04-18 14:55:00,68.07,68.1,68.03,68.09,20245.0,65.3875,65.4163,65.349,65.4067,20245.0
2024-04-18 15:00:00,68.1,68.2,68.1,68.17,27894.0,65.4163,65.5123,65.4163,65.4835,27894.0
2024-04-18 15:05:00,68.18,68.18,68.07,68.09,23793.0,65.4931,65.4931,65.3875,65.4067,23793.0
2024-04-18 15:10:00,68.1,68.14,68.07,68.12,24099.0,65.4163,65.4547,65.3875,65.4355,24099.0
2024-04-18 15:15:00,68.13,68.17,68.1,68.17,24388.0,65.4451,65.4835,65.4163,65.4835,24388.0
2024-04-18 15:20:00,68.17,68.27,68.17,68.26,28506.0,65.4835,65.5796,65.4835,65.57,28506.0
2024-04-18 15:25:00,68.26,68.32,68.24,68.3,28283.0,65.57,65.6276,65.5508,65.6084,28283.0
2024-04-18 15:30:00,68.31,68.36,68.28,68.36,25822.0,65.618,65.666,65.5892,65.666,25822.0
2024-04-18 15:35:00,68.36,68.38,68.26,68.3,42606.0,65.666,65.6853,65.57,65.6084,42606.0
2024-04-18 15:40:00,68.3,68.34,68.27,68.34,34964.0,65.6084,65.6468,65.5796,65.6468,34964.0
2024-04-18 15:45:00,68.35,68.52,68.33,68.52,45518.0,65.6564,65.8197,65.6372,65.8197,45518.0
2024-04-18 15:50:00,68.51,68.58,68.38,68.38,95038.0,65.8101,65.8774,65.6853,65.6853,95038.0
2024-04-18 15:55:00,68.38,68.51,68.35,68.44,235903.0,65.6853,65.8101,65.6564,65.7429,235903.0
2024-04-19 09:30:00,68.66,68.93,68.63,68.83,153524.0,65.9542,66.2136,65.9254,66.1175,153524.0
2024-04-19 09:35:00,68.8,68.94,68.7,68.9,12744.0,66.0887,66.2232,65.9926,66.1848,12744.0
2024-04-19 09:40:00,68.91,68.97,68.67,68.7,10464.0,66.1944,66.252,65.9638,65.9926,10464.0
2024-04-19 09:45:00,68.77,68.77,68.64,68.71,6330.0,66.0599,66.0599,65.935,66.0022,6330.0
2024-04-19 09:50:00,68.66,68.84,68.66,68.82,11160.0,65.9542,66.1271,65.9542,66.1079,11160.0
2024-04-19 09:55:00,68.8,68.86,68.76,68.83,9201.0,66.0887,66.1463,66.0503,66.1175,9201.0
2024-04-19 10:00:00,68.82,68.86,68.76,68.78,10944.0,66.1079,66.1463,66.0503,66.0695,10944.0
2024-04-19 10:05:00,68.78,68.88,68.77,68.88,10294.0,66.0695,66.1656,66.0599,66.1656,10294.0
2024-04-19 10:10:00,68.85,68.94,68.79,68.94,11440.0,66.1367,66.2232,66.0791,66.2232,11440.0
2024-04-19 10:15:00,68.96,69.03,68.91,69.03,8627.0,66.2424,66.3096,66.1944,66.3096,8627.0
2024-04-19 10:20:00,69.04,69.13,69.02,69.06,21890.0,66.3192,66.4057,66.3,66.3385,21890.0
2024-04-19 10:25:00,69.01,69.23,68.99,69.23,8732.0,66.2904,66.5018,66.2712,66.5018,8732.0
2024-04-19 10:30:00,69.23,69.25,69.16,69.18,14927.0,66.5018,66.521,66.4345,66.4537,14927.0
2024-04-19 10:35:00,69.17,69.25,69.16,69.19,11421.0,66.4441,66.521,66.4345,66.4633,11421.0
2024-04-19 10:40:00,69.18,69.29,69.18,69.29,15061.0,66.4537,66.5594,66.4537,66.5594,15061.0
2024-04-19 10:45:00,69.29,69.29,69.19,69.19,14734.0,66.5594,66.5594,66.4633,66.4633,14734.0
2024-04-19 10:50:00,69.2,69.37,69.2,69.35,15553.0,66.4729,66.6362,66.4729,66.617,15553.0
2024-04-19 10:55:00,69.35,69.37,69.25,69.29,18561.0,66.617,66.6362,66.521,66.5594,18561.0
2024-04-19 11:00:00,69.3,69.47,69.27,69.45,9886.0,66.569,66.7323,66.5402,66.7131,9886.0
2024-04-19 11:05:00,69.47,69.52,69.46,69.5,6654.0,66.7323,66.7803,66.7227,66.7611,6654.0
2024-04-19 11:10:00,69.5,69.6,69.5,69.52,13403.0,66.7611,66.8572,66.7611,66.7803,13403.0
2024-04-19 11:15:00,69.52,69.55,69.47,69.51,12637.0,66.7803,66.8091,66.7323,66.7707,12637.0
2024-04-19 11:20:00,69.52,69.55,69.45,69.52,10385.0,66.7803,66.8091,66.7131,66.7803,10385.0
2024-04-19 11:25:00,69.53,69.58,69.51,69.55,43418.0,66.7899,66.838,66.7707,66.8091,43418.0
2024-04-19 11:30:00,69.54,69.55,69.43,69.43,12433.0,66.7995,66.8091,66.6939,66.6939,12433.0
2024-04-19 11:35:00,69.43,69.44,69.39,69.4,5473.0,66.6939,66.7035,66.6555,66.6651,5473.0
2024-04-19 11:40:00,69.41,69.42,69.33,69.36,8928.0,66.6747,66.6843,66.5978,66.6266,8928.0
2024-04-19 11:45:00,69.35,69.47,69.35,69.44,20387.0,66.617,66.7323,66.617,66.7035,20387.0
2024-04-19 11:50:00,69.46,69.54,69.45,69.54,17941.0,66.7227,66.7995,66.7131,66.7995,17941.0
2024-04-19 11:55:00,69.53,69.54,69.48,69.53,14664.0,66.7899,66.7995,66.7419,66.7899,14664.0
2024-04-19 12:00:00,69.53,69.63,69.52,69.62,16517.0,66.7899,66.886,66.7803,66.8764,16517.0
2024-04-19 12:05:00,69.64,69.68,69.56,69.56,7537.0,66.8956,66.934,66.8188,66.8188,7537.0
2024-04-19 12:10:00,69.56,69.57,69.47,69.47,13335.0,66.8188,66.8284,66.7323,66.7323,13335.0
2024-04-19 12:15:00,69.48,69.52,69.38,69.38,98412.0,66.7419,66.7803,66.6458,66.6458,98412.0
2024-04-19 12:20:00,69.38,69.44,69.38,69.44,5459.0,66.6458,66.7035,66.6458,66.7035,5459.0
2024-04-19 12:25:00,69.44,69.61,69.44,69.56,22353.0,66.7035,66.8668,66.7035,66.8188,22353.0
2024-04-19 12:30:00,69.55,69.58,69.51,69.54,6404.0,66.8091,66.838,66.7707,66.7995,6404.0
2024-04-19 12:35:00,69.55,69.6,69.53,69.6,15126.0,66.8091,66.8572,66.7899,66.8572,15126.0
2024-04-19 12:40:00,69.6,69.64,69.56,69.63,11124.0,66.8572,66.8956,66.8188,66.886,11124.0
2024-04-19 12:45:00,69.63,69.72,69.63,69.72,11841.0,66.886,66.9724,66.886,66.9724,11841.0
2024-04-19 12:50:00,69.74,69.81,69.72,69.73,12509.0,66.9917,67.0589,66.9724,66.9821,12509.0
2024-04-19 12:55:00,69.73,69.81,69.71,69.81,16666.0,66.9821,67.0589,66.9628,67.0589,16666.0
2024-04-19 13:00:00,69.8,69.85,69.76,69.85,13285.0,67.0493,67.0973,67.0109,67.0973,13285.0
2024-04-19 13:05:00,69.85,69.9,69.83,69.87,23189.0,67.0973,67.1454,67.0781,67.1165,23189.0
2024-04-19 13:10:00,69.86,69.86,69.77,69.79,12171.0,67.1069,67.1069,67.0205,67.0397,12171.0
2024-04-19 13:15:00,69.8,70.0,69.8,70.0,39519.0,67.0493,67.2414,67.0493,67.2414,39519.0
2024-04-19 13:20:00,70.01,70.02,69.93,69.95,17366.0,67.251,67.2606,67.1742,67.1934,17366.0
2024-04-19 13:25:00,69.95,69.97,69.89,69.89,22027.0,67.1934,67.2126,67.1357,67.1357,22027.0
2024-04-19 13:30:00,69.89,69.94,69.83,69.85,28759.0,67.1357,67.1838,67.0781,67.0973,28759.0
2024-04-19 13:35:00,69.86,69.9,69.82,69.86,9915.0,67.1069,67.1454,67.0685,67.1069,9915.0
2024-04-19 13:40:00,69.86,69.87,69.81,69.84,9146.0,67.1069,67.1165,67.0589,67.0877,9146.0
2024-04-19 13:45:00,69.83,69.85,69.78,69.83,15030.0,67.0781,67.0973,67.0301,67.0781,15030.0
2024-04-19 13:50:00,69.84,69.87,69.81,69.83,16812.0,67.0877,67.1165,67.0589,67.0781,16812.0
2024-04-19 13:55:00,69.83,69.86,69.81,69.84,16678.0,67.0781,67.1069,67.0589,67.0877,16678.0
2024-04-19 14:00:00,69.82,69.82,69.7,69.8,35806.0,67.0685,67.0685,66.9532,67.0493,35806.0
2024-04-19 14:05:00,69.81,69.98,69.8,69.92,23510.0,67.0589,67.2222,67.0493,67.1646,23510.0
2024-04-19 14:10:00,69.93,69.96,69.88,69.88,11892.0,67.1742,67.203,67.1261,67.1261,11892.0
2024-04-19 14:15:00,69.88,70.04,69.87,70.03,10696.0,67.1261,67.2798,67.1165,67.2702,10696.0
2024-04-19 14:20:00,70.02,70.02,69.94,69.94,11640.0,67.2606,67.2606,67.1838,67.1838,11640.0
2024-04-19 14:25:00,69.94,69.97,69.9,69.92,14692.0,67.1838,67.2126,67.1454,67.1646,14692.0
2024-04-19 14:30:00,69.92,69.95,69.9,69.9,14069.0,67.1646,67.1934,67.1454,67.1454,14069.0
2024-04-19 14:35:00,69.89,69.91,69.82,69.88,16407.0,67.1357,67.155,67.0685,67.1261,16407.0
2024-04-19 14:40:00,69.88,69.95,69.83,69.92,13245.0,67.1261,67.1934,67.0781,67.1646,13245.0
2024-04-19 14:45:00,69.93,70.02,69.88,70.02,14088.0,67.1742,67.2606,67.1261,67.2606,14088.0
2024-04-19 14:50:00,70.01,70.02,69.93,69.99,11769.0,67.251,67.2606,67.1742,67.2318,11769.0
2024-04-19 14:55:00,69.98,70.12,69.98,70.09,27336.0,67.2222,67.3567,67.2222,67.3279,27336.0
2024-04-19 15:00:00,70.1,70.11,70.02,70.07,22168.0,67.3375,67.3471,67.2606,67.3087,22168.0
2024-04-19 15:05:00,70.05,70.05,69.97,69.97,13164.0,67.2894,67.2894,67.2126,67.2126,13164.0
2024-04-19 15:10:00,69.97,70.03,69.94,69.99,18624.0,67.2126,67.2702,67.1838,67.2318,18624.0
2024-04-19 15:15:00,70.0,70.02,69.97,69.99,14994.0,67.2414,67.2606,67.2126,67.2318,14994.0
2024-04-19 15:20:00,70.0,70.03,69.96,69.96,17502.0,67.2414,67.2702,67.203,67.203,17502.0
2024-04-19 15:25:00,69.96,69.98,69.93,69.94,28097.0,67.203,67.2222,67.1742,67.1838,28097.0
2024-04-19 15:30:00,69.95,70.06,69.95,70.06,19922.0,67.1934,67.299,67.1934,67.299,19922.0
2024-04-19 15:35:00,70.06,70.06,69.92,69.92,28951.0,67.299,67.299,67.1646,67.1646,28951.0
2024-04-19 15:40:00,69.92,70.1,69.89,70.09,25577.0,67.1646,67.3375,67.1357,67.3279,25577.0
2024-04-19 15:45:00,70.08,70.16,70.0,70.02,34878.0,67.3183,67.3951,67.2414,67.2606,34878.0
2024-04-19 15:50:00,70.01,70.04,69.94,70.03,71111.0,67.251,67.2798,67.1838,67.2702,71111.0
2024-04-19 15:55:00,70.03,70.11,70.01,70.08,215978.0,67.2702,67.3471,67.251,67.3183,215978.0
2024-04-22 09:30:00,70.08,70.12,69.8,69.84,21201.0,67.3183,67.3567,67.0493,67.0877,21201.0
2024-04-22 09:35:00,69.84,69.9,69.7,69.9,8230.0,67.0877,67.1454,66.9532,67.1454,8230.0
2024-04-22 09:40:00,69.87,70.16,69.84,70.16,8945.0,67.1165,67.3951,67.0877,67.3951,8945.0
2024-04-22 09:45:00,70.15,70.17,70.01,70.04,13464.0,67.3855,67.4047,67.251,67.2798,13464.0
2024-04-22 09:50:00,70.05,70.11,69.96,70.08,9628.0,67.2894,67.3471,67.203,67.3183,9628.0
2024-04-22 09:55:00,70.09,70.24,70.07,70.17,21856.0,67.3279,67.472,67.3087,67.4047,21856.0
2024-04-22 10:00:00,70.1,70.27,70.03,70.24,7318.0,67.3375,67.5008,67.2702,67.472,7318.0
2024-04-22 10:05:00,70.26,70.38,70.25,70.38,20634.0,67.4912,67.6064,67.4816,67.6064,20634.0
2024-04-22 10:10:00,70.38,70.38,70.27,70.31,7270.0,67.6064,67.6064,67.5008,67.5392,7270.0
2024-04-22 10:15:00,70.29,70.37,70.27,70.34,10507.0,67.52,67.5968,67.5008,67.568,10507.0
2024-04-22 10:20:00,70.35,70.56,70.33,70.51,22006.0,67.5776,67.7793,67.5584,67.7313,22006.0
2024-04-22 10:25:00,70.51,70.63,70.5,70.61,19568.0,67.7313,67.8466,67.7217,67.8274,19568.0
2024-04-22 10:30:00,70.6,70.76,70.56,70.74,15907.0,67.8178,67.9715,67.7793,67.9523,15907.0
2024-04-22 10:35:00,70.72,70.75,70.61,70.75,20419.0,67.933,67.9619,67.8274,67.9619,20419.0
2024-04-22 10:40:00,70.73,70.81,70.62,70.81,17977.0,67.9426,68.0195,67.837,68.0195,17977.0
2024-04-22 10:45:00,70.82,70.9,70.78,70.85,20918.0,68.0291,68.1059,67.9907,68.0579,20918.0
2024-04-22 10:50:00,70.85,70.89,70.77,70.81,19077.0,68.0579,68.0963,67.9811,68.0195,19077.0
2024-04-22 10:55:00,70.82,70.88,70.81,70.84,14132.0,68.0291,68.0867,68.0195,68.0483,14132.0
2024-04-22 11:00:00,70.84,70.87,70.74,70.77,14625.0,68.0483,68.0771,67.9523,67.9811,14625.0
2024-04-22 11:05:00,70.77,70.85,70.77,70.79,14995.0,67.9811,68.0579,67.9811,68.0003,14995.0
2024-04-22 11:10:00,70.77,70.86,70.74,70.86,7779.0,67.9811,68.0675,67.9523,68.0675,7779.0
2024-04-22 11:15:00,70.85,70.85,70.74,70.78,14215.0,68.0579,68.0579,67.9523,67.9907,14215.0
2024-04-22 11:20:00,70.78,70.82,70.76,70.77,22388.0,67.9907,68.0291,67.9715,67.9811,22388.0
2024-04-22 11:25:00,70.78,70.83,70.75,70.83,10693.0,67.9907,68.0387,67.9619,68.0387,10693.0
2024-04-22 11:30:00,70.84,70.86,70.64,70.71,12895.0,68.0483,68.0675,67.8562,67.9234,12895.0
2024-04-22 11:35:00,70.69,70.69,70.58,70.59,9221.0,67.9042,67.9042,67.7986,67.8082,9221.0
2024-04-22 11:40:00,70.59,70.61,70.54,70.6,5961.0,67.8082,67.8274,67.7601,67.8178,5961.0
2024-04-22 11:45:00,70.59,70.66,70.57,70.64,27262.0,67.8082,67.8754,67.789,67.8562,27262.0
2024-04-22 11:50:00,70.64,70.65,70.57,70.62,12332.0,67.8562,67.8658,67.789,67.837,12332.0
2024-04-22 11:55:00,70.63,70.73,70.63,70.66,15885.0,67.8466,67.9426,67.8466,67.8754,15885.0
2024-04-22 12:00:00,70.68,70.7,70.65,70.7,4638.0,67.8946,67.9138,67.8658,67.9138,4638.0
2024-04-22 12:05:00,70.7,70.76,70.67,70.74,10310.0,67.9138,67.9715,67.885,67.9523,10310.0
2024-04-22 12:10:00,70.75,70.75,70.67,70.68,11672.0,67.9619,67.9619,67.885,67.8946,11672.0
2024-04-22 12:15:00,70.69,70.73,70.61,70.62,11122.0,67.9042,67.9426,67.8274,67.837,11122.0
2024-04-22 12:20:00,70.63,70.66,70.56,70.63,20747.0,67.8466,67.8754,67.7793,67.8466,20747.0
2024-04-22 12:25:00,70.63,70.66,70.59,70.63,18798.0,67.8466,67.8754,67.8082,67.8466,18798.0
2024-04-22 12:30:00,70.64,70.7,70.63,70.69,9797.0,67.8562,67.9138,67.8466,67.9042,9797.0
2024-04-22 12:35:00,70.7,70.74,70.68,70.72,7775.0,67.9138,67.9523,67.8946,67.933,7775.0
2024-04-22 12:40:00,70.73,70.74,70.67,70.67,7666.0,67.9426,67.9523,67.885,67.885,7666.0
2024-04-22 12:45:00,70.69,70.8,70.66,70.74,24042.0,67.9042,68.0099,67.8754,67.9523,24042.0
2024-04-22 12:50:00,70.75,70.85,70.74,70.85,18053.0,67.9619,68.0579,67.9523,68.0579,18053.0
2024-04-22 12:55:00,70.85,70.87,70.82,70.87,10838.0,68.0579,68.0771,68.0291,68.0771,10838.0
2024-04-22 13:00:00,70.87,70.88,70.82,70.86,13112.0,68.0771,68.0867,68.0291,68.0675,13112.0
2024-04-22 13:05:00,70.85,70.89,70.84,70.89,14820.0,68.0579,68.0963,68.0483,68.0963,14820.0
2024-04-22 13:10:00,70.89,70.89,70.77,70.84,11294.0,68.0963,68.0963,67.9811,68.0483,11294.0
2024-04-22 13:15:00,70.84,70.86,70.81,70.86,9958.0,68.0483,68.0675,68.0195,68.0675,9958.0
2024-04-22 13:20:00,70.87,70.95,70.87,70.95,10259.0,68.0771,68.154,68.0771,68.154,10259.0
2024-04-22 13:25:00,70.95,71.01,70.89,71.01,11008.0,68.154,68.2116,68.0963,68.2116,11008.0
2024-04-22 13:30:00,71.02,71.03,70.95,70.98,14426.0,68.2212,68.2308,68.154,68.1828,14426.0
2024-04-22 13:35:00,70.98,71.04,70.96,71.0,11958.0,68.1828,68.2404,68.1636,68.202,11958.0
2024-04-22 13:40:00,70.99,71.03,70.98,71.01,8318.0,68.1924,68.2308,68.1828,68.2116,8318.0
2024-04-22 13:45:00,71.03,71.1,71.02,71.08,13760.0,68.2308,68.2981,68.2212,68.2789,13760.0
2024-04-22 13:50:00,71.08,71.23,71.06,71.2,20367.0,68.2789,68.4229,68.2596,68.3941,20367.0
2024-04-22 13:55:00,71.2,71.23,71.13,71.22,14994.0,68.3941,68.4229,68.3269,68.4133,14994.0
2024-04-22 14:00:00,71.23,71.25,71.13,71.19,14035.0,68.4229,68.4422,68.3269,68.3845,14035.0
2024-04-22 14:05:00,71.18,71.18,71.12,71.12,17938.0,68.3749,68.3749,68.3173,68.3173,17938.0
2024-04-22 14:10:00,71.11,71.18,71.09,71.12,15829.0,68.3077,68.3749,68.2885,68.3173,15829.0
2024-04-22 14:15:00,71.12,71.17,71.09,71.13,16848.0,68.3173,68.3653,68.2885,68.3269,16848.0
2024-04-22 14:20:00,71.13,71.21,71.13,71.21,14955.0,68.3269,68.4037,68.3269,68.4037,14955.0
2024-04-22 14:25:00,71.21,71.21,71.11,71.14,26807.0,68.4037,68.4037,68.3077,68.3365,26807.0
2024-04-22 14:30:00,71.15,71.2,71.12,71.2,25921.0,68.3461,68.3941,68.3173,68.3941,25921.0
2024-04-22 14:35:00,71.19,71.19,71.11,71.13,29581.0,68.3845,68.3845,68.3077,68.3269,29581.0
2024-04-22 14:40:00,71.14,71.14,71.03,71.06,28133.0,68.3365,68.3365,68.2308,68.2596,28133.0
2024-04-22 14:45:00,71.07,71.12,71.0,71.01,43648.0,68.2692,68.3173,68.202,68.2116,43648.0
2024-04-22 14:50:00,71.0,71.04,70.94,71.03,20653.0,68.202,68.2404,68.1444,68.2308,20653.0
2024-04-22 14:55:00,71.04,71.06,71.0,71.03,25005.0,68.2404,68.2596,68.202,68.2308,25005.0
2024-04-22 15:00:00,71.03,71.06,70.95,70.97,18985.0,68.2308,68.2596,68.154,68.1732,18985.0
2024-04-22 15:05:00,70.96,71.01,70.94,70.95,12828.0,68.1636,68.2116,68.1444,68.154,12828.0
2024-04-22 15:10:00,70.95,71.01,70.91,71.0,27877.0,68.154,68.2116,68.1156,68.202,27877.0
2024-04-22 15:15:00,71.01,71.03,70.88,70.93,30478.0,68.2116,68.2308,68.0867,68.1348,30478.0
2024-04-22 15:20:00,70.94,70.95,70.9,70.92,21909.0,68.1444,68.154,68.1059,68.1252,21909.0
2024-04-22 15:25:00,70.92,71.01,70.89,70.98,34466.0,68.1252,68.2116,68.0963,68.1828,34466.0
2024-04-22 15:30:00,70.98,71.0,70.9,70.9,42046.0,68.1828,68.202,68.1059,68.1059,42046.0
2024-04-22 15:35:00,70.9,71.05,70.82,71.02,34139.0,68.1059,68.25,68.0291,68.2212,34139.0
2024-04-22 15:40:00,71.02,71.08,70.97,71.08,35857.0,68.2212,68.2789,68.1732,68.2789,35857.0
2024-04-22 15:45:00,71.07,71.2,70.99,71.19,43865.0,68.2692,68.3941,68.1924,68.3845,43865.0
2024-04-22 15:50:00,71.2,71.2,71.05,71.07,112718.0,68.3941,68.3941,68.25,68.2692,112718.0
2024-04-22 15:55:00,71.06,71.15,71.03,71.14,292665.0,68.2596,68.3461,68.2308,68.3365,292665.0
2024-04-23 09:30:00,71.11,71.49,70.73,71.49,66168.0,68.3077,68.6727,67.9426,68.6727,66168.0
2024-04-23 09:35:00,71.46,71.48,71.17,71.42,33818.0,68.6439,68.6631,68.3653,68.6055,33818.0
2024-04-23 09:40:00,71.37,71.67,71.34,71.65,26374.0,68.5574,68.8456,68.5286,68.8264,26374.0
2024-04-23 09:45:00,71.67,71.94,71.65,71.93,35425.0,68.8456,69.105,68.8264,69.0954,35425.0
2024-04-23 09:50:00,71.95,71.97,71.71,71.81,13525.0,69.1146,69.1338,68.884,68.9801,13525.0
2024-04-23 09:55:00,71.81,71.85,71.71,71.81,25589.0,68.9801,69.0185,68.884,68.9801,25589.0
2024-04-23 10:00:00,71.78,71.92,71.77,71.88,20336.0,68.9513,69.0857,68.9417,69.0473,20336.0
2024-04-23 10:05:00,71.87,71.95,71.87,71.88,23078.0,69.0377,69.1146,69.0377,69.0473,23078.0
2024-04-23 10:10:00,71.88,71.96,71.79,71.88,21014.0,69.0473,69.1242,68.9609,69.0473,21014.0
2024-04-23 10:15:00,71.9,71.94,71.81,71.94,16565.0,69.0665,69.105,68.9801,69.105,16565.0
2024-04-23 10:20:00,71.94,71.97,71.82,71.89,21737.0,69.105,69.1338,68.9897,69.0569,21737.0
2024-04-23 10:25:00,71.89,71.92,71.77,71.87,22345.0,69.0569,69.0857,68.9417,69.0377,22345.0
2024-04-23 10:30:00,71.86,71.91,71.74,71.74,12293.0,69.0281,69.0761,68.9128,68.9128,12293.0
2024-04-23 10:35:00,71.75,71.77,71.69,71.75,16358.0,68.9224,68.9417,68.8648,68.9224,16358.0
2024-04-23 10:40:00,71.76,71.78,71.69,71.77,17523.0,68.9321,68.9513,68.8648,68.9417,17523.0
2024-04-23 10:45:00,71.77,71.79,71.7,71.75,24620.0,68.9417,68.9609,68.8744,68.9224,24620.0
2024-04-23 10:50:00,71.76,71.76,71.53,71.55,14648.0,68.9321,68.9321,68.7111,68.7303,14648.0
2024-04-23 10:55:00,71.52,71.66,71.48,71.58,26996.0,68.7015,68.836,68.6631,68.7591,26996.0
2024-04-23 11:00:00,71.56,71.61,71.52,71.58,60094.0,68.7399,68.788,68.7015,68.7591,60094.0
2024-04-23 11:05:00,71.57,71.64,71.53,71.53,27332.0,68.7495,68.8168,68.7111,68.7111,27332.0
2024-04-23 11:10:00,71.53,71.62,71.47,71.62,28498.0,68.7111,68.7976,68.6535,68.7976,28498.0
2024-04-23 11:15:00,71.61,71.69,71.59,71.69,7680.0,68.788,68.8648,68.7688,68.8648,7680.0
2024-04-23 11:20:00,71.68,71.73,71.6,71.6,7779.0,68.8552,68.9032,68.7784,68.7784,7779.0
2024-04-23 11:25:00,71.59,71.64,71.55,71.59,13947.0,68.7688,68.8168,68.7303,68.7688,13947.0
2024-04-23 11:30:00,71.59,71.61,71.53,71.57,10169.0,68.7688,68.788,68.7111,68.7495,10169.0
2024-04-23 11:35:00,71.56,71.61,71.52,71.59,11213.0,68.7399,68.788,68.7015,68.7688,11213.0
2024-04-23 11:40:00,71.59,71.62,71.55,71.59,30407.0,68.7688,68.7976,68.7303,68.7688,30407.0
2024-04-23 11:45:00,71.59,71.7,71.59,71.69,14213.0,68.7688,68.8744,68.7688,68.8648,14213.0
2024-04-23 11:50:00,71.7,71.77,71.68,71.77,10578.0,68.8744,68.9417,68.8552,68.9417,10578.0
2024-04-23 11:55:00,71.78,71.84,71.75,71.79,11392.0,68.9513,69.0089,68.9224,68.9609,11392.0
2024-04-23 12:00:00,71.8,71.81,71.73,71.79,19573.0,68.9705,68.9801,68.9032,68.9609,19573.0
2024-04-23 12:05:00,71.79,71.8,71.72,71.73,6049.0,68.9609,68.9705,68.8936,68.9032,6049.0
2024-04-23 12:10:00,71.73,71.74,71.71,71.71,7686.0,68.9032,68.9128,68.884,68.884,7686.0
2024-04-23 12:15:00,71.72,71.76,71.68,71.75,12388.0,68.8936,68.9321,68.8552,68.9224,12388.0
2024-04-23 12:20:00,71.75,71.77,71.69,71.7,5780.0,68.9224,68.9417,68.8648,68.8744,5780.0
2024-04-23 12:25:00,71.7,71.75,71.66,71.71,6873.0,68.8744,68.9224,68.836,68.884,6873.0
2024-04-23 12:30:00,71.72,71.76,71.7,71.72,6372.0,68.8936,68.9321,68.8744,68.8936,6372.0
2024-04-23 12:35:00,71.72,71.83,71.7,71.83,5501.0,68.8936,68.9993,68.8744,68.9993,5501.0
2024-04-23 12:40:00,71.81,71.81,71.74,71.77,8411.0,68.9801,68.9801,68.9128,68.9417,8411.0
2024-04-23 12:45:00,71.77,71.78,71.7,71.72,11707.0,68.9417,68.9513,68.8744,68.8936,11707.0
2024-04-23 12:50:00,71.71,71.74,71.71,71.71,8098.0,68.884,68.9128,68.884,68.884,8098.0
2024-04-23 12:55:00,71.69,71.74,71.68,71.68,12866.0,68.8648,68.9128,68.8552,68.8552,12866.0
2024-04-23 13:00:00,71.68,71.7,71.63,71.67,8870.0,68.8552,68.8744,68.8072,68.8456,8870.0
2024-04-23 13:05:00,71.66,71.69,71.65,71.68,5998.0,68.836,68.8648,68.8264,68.8552,5998.0
2024-04-23 13:10:00,71.68,71.69,71.62,71.63,8812.0,68.8552,68.8648,68.7976,68.8072,8812.0
2024-04-23 13:15:00,71.61,71.66,71.61,71.65,7969.0,68.788,68.836,68.788,68.8264,7969.0
2024-04-23 13:20:00,71.64,71.65,71.61,71.64,6278.0,68.8168,68.8264,68.788,68.8168,6278.0
2024-04-23 13:25:00,71.63,71.7,71.6,71.69,7325.0,68.8072,68.8744,68.7784,68.8648,7325.0
2024-04-23 13:30:00,71.69,71.7,71.59,71.6,13421.0,68.8648,68.8744,68.7688,68.7784,13421.0
2024-04-23 13:35:00,71.59,71.6,71.52,71.54,9187.0,68.7688,68.7784,68.7015,68.7207,9187.0
2024-04-23 13:40:00,71.55,71.57,71.52,71.57,8814.0,68.7303,68.7495,68.7015,68.7495,8814.0
2024-04-23 13:45:00,71.55,71.58,71.54,71.57,6973.0,68.7303,68.7591,68.7207,68.7495,6973.0
2024-04-23 13:50:00,71.57,71.62,71.55,71.59,13969.0,68.7495,68.7976,68.7303,68.7688,13969.0
2024-04-23 13:55:00,71.59,71.64,71.59,71.64,8467.0,68.7688,68.8168,68.7688,68.8168,8467.0
2024-04-23 14:00:00,71.64,71.67,71.62,71.62,72810.0,68.8168,68.8456,68.7976,68.7976,72810.0
2024-04-23 14:05:00,71.62,71.64,71.61,71.61,14457.0,68.7976,68.8168,68.788,68.788,14457.0
2024-04-23 14:10:00,71.61,71.62,71.51,71.52,19782.0,68.788,68.7976,68.6919,68.7015,19782.0
2024-04-23 14:15:00,71.52,71.52,71.44,71.48,16728.0,68.7015,68.7015,68.6247,68.6631,16728.0
2024-04-23 14:20:00,71.48,71.48,71.36,71.36,6309.0,68.6631,68.6631,68.5478,68.5478,6309.0
2024-04-23 14:25:00,71.36,71.4,71.35,71.35,11379.0,68.5478,68.5862,68.5382,68.5382,11379.0
2024-04-23 14:30:00,71.32,71.33,71.26,71.28,6316.0,68.5094,68.519,68.4518,68.471,6316.0
2024-04-23 14:35:00,71.29,71.35,71.28,71.33,7659.0,68.4806,68.5382,68.471,68.519,7659.0
2024-04-23 14:40:00,71.34,71.37,71.32,71.33,7412.0,68.5286,68.5574,68.5094,68.519,7412.0
2024-04-23 14:45:00,71.33,71.33,71.28,71.3,9483.0,68.519,68.519,68.471,68.4902,9483.0
2024-04-23 14:50:00,71.3,71.32,71.23,71.25,10953.0,68.4902,68.5094,68.4229,68.4422,10953.0
2024-04-23 14:55:00,71.25,71.26,71.18,71.23,18521.0,68.4422,68.4518,68.3749,68.4229,18521.0
2024-04-23 15:00:00,71.23,71.32,71.23,71.3,11554.0,68.4229,68.5094,68.4229,68.4902,11554.0
2024-04-23 15:05:00,71.31,71.34,71.3,71.34,10108.0,68.4998,68.5286,68.4902,68.5286,10108.0
2024-04-23 15:10:00,71.34,71.36,71.29,71.3,11997.0,68.5286,68.5478,68.4806,68.4902,11997.0
2024-04-23 15:15:00,71.31,71.34,71.3,71.33,12483.0,68.4998,68.5286,68.4902,68.519,12483.0
2024-04-23 15:20:00,71.31,71.35,71.3,71.31,13411.0,68.4998,68.5382,68.4902,68.4998,13411.0
2024-04-23 15:25:00,71.31,71.34,71.26,71.34,15487.0,68.4998,68.5286,68.4518,68.5286,15487.0
2024-04-23 15:30:00,71.34,71.38,71.3,71.38,17003.0,68.5286,68.567,68.4902,68.567,17003.0
2024-04-23 15:35:00,71.38,71.48,71.36,71.42,20003.0,68.567,68.6631,68.5478,68.6055,20003.0
2024-04-23 15:40:00,71.42,71.47,71.37,71.38,31512.0,68.6055,68.6535,68.5574,68.567,31512.0
2024-04-23 15:45:00,71.37,71.48,71.37,71.47,32497.0,68.5574,68.6631,68.5574,68.6535,32497.0
2024-04-23 15:50:00,71.48,71.64,71.46,71.55,94154.0,68.6631,68.8168,68.6439,68.7303,94154.0
2024-04-23 15:55:00,71.54,71.55,71.43,71.53,248150.0,68.7207,68.7303,68.6151,68.7111,248150.0
2024-04-24 09:30:00,70.94,71.07,70.52,70.85,93683.0,68.1444,68.2692,67.7409,68.0579,93683.0
2024-04-24 09:35:00,70.79,71.05,70.76,71.0,20124.0,68.0003,68.25,67.9715,68.202,20124.0
2024-04-24 09:40:00,70.95,71.03,70.75,70.88,15987.0,68.154,68.2308,67.9619,68.0867,15987.0
2024-04-24 09:45:00,70.89,70.94,70.73,70.86,8445.0,68.0963,68.1444,67.9426,68.0675,8445.0
2024-04-24 09:50:00,70.85,71.02,70.84,70.98,12921.0,68.0579,68.2212,68.0483,68.1828,12921.0
2024-04-24 09:55:00,71.02,71.12,70.99,71.1,25890.0,68.2212,68.3173,68.1924,68.2981,25890.0
2024-04-24 10:00:00,71.08,71.17,71.06,71.07,8161.0,68.2789,68.3653,68.2596,68.2692,8161.0
2024-04-24 10:05:00,71.05,71.21,70.98,71.18,9579.0,68.25,68.4037,68.1828,68.3749,9579.0
2024-04-24 10:10:00,71.18,71.26,71.11,71.14,17206.0,68.3749,68.4518,68.3077,68.3365,17206.0
2024-04-24 10:15:00,71.12,71.23,71.12,71.22,11242.0,68.3173,68.4229,68.3173,68.4133,11242.0
2024-04-24 10:20:00,71.22,71.38,71.21,71.35,12449.0,68.4133,68.567,68.4037,68.5382,12449.0
2024-04-24 10:25:00,71.36,71.4,71.27,71.28,63933.0,68.5478,68.5862,68.4614,68.471,63933.0
2024-04-24 10:30:00,71.28,71.44,71.28,71.44,9020.0,68.471,68.6247,68.471,68.6247,9020.0
2024-04-24 10:35:00,71.44,71.47,71.3,71.33,13774.0,68.6247,68.6535,68.4902,68.519,13774.0
2024-04-24 10:40:00,71.33,71.33,71.21,71.21,9547.0,68.519,68.519,68.4037,68.4037,9547.0
2024-04-24 10:45:00,71.2,71.27,71.2,71.23,7701.0,68.3941,68.4614,68.3941,68.4229,7701.0
2024-04-24 10:50:00,71.24,71.3,71.13,71.13,27362.0,68.4325,68.4902,68.3269,68.3269,27362.0
2024-04-24 10:55:00,71.17,71.25,71.16,71.23,6095.0,68.3653,68.4422,68.3557,68.4229,6095.0
2024-04-24 11:00:00,71.23,71.34,71.22,71.34,8015.0,68.4229,68.5286,68.4133,68.5286,8015.0
2024-04-24 11:05:00,71.32,71.32,71.19,71.25,8687.0,68.5094,68.5094,68.3845,68.4422,8687.0
2024-04-24 11:10:00,71.26,71.31,71.21,71.23,17440.0,68.4518,68.4998,68.4037,68.4229,17440.0
2024-04-24 11:15:00,71.23,71.37,71.2,71.37,15513.0,68.4229,68.5574,68.3941,68.5574,15513.0
2024-04-24 11:20:00,71.38,71.47,71.36,71.43,10048.0,68.567,68.6535,68.5478,68.6151,10048.0
2024-04-24 11:25:00,71.42,71.55,71.42,71.53,7791.0,68.6055,68.7303,68.6055,68.7111,7791.0
2024-04-24 11:30:00,71.53,71.54,71.48,71.48,7853.0,68.7111,68.7207,68.6631,68.6631,7853.0
2024-04-24 11:35:00,71.47,71.61,71.46,71.61,7577.0,68.6535,68.788,68.6439,68.788,7577.0
2024-04-24 11:40:00,71.62,71.64,71.58,71.6,8689.0,68.7976,68.8168,68.7591,68.7784,8689.0
2024-04-24 11:45:00,71.59,71.67,71.55,71.56,14240.0,68.7688,68.8456,68.7303,68.7399,14240.0
2024-04-24 11:50:00,71.55,71.69,71.53,71.68,9744.0,68.7303,68.8648,68.7111,68.8552,9744.0
2024-04-24 11:55:00,71.68,71.75,71.68,71.7,11465.0,68.8552,68.9224,68.8552,68.8744,11465.0
2024-04-24 12:00:00,71.69,71.82,71.66,71.76,6969.0,68.8648,68.9897,68.836,68.9321,6969.0
2024-04-24 12:05:00,71.74,71.8,71.67,71.7,6205.0,68.9128,68.9705,68.8456,68.8744,6205.0
2024-04-24 12:10:00,71.71,71.71,71.62,71.65,3874.0,68.884,68.884,68.7976,68.8264,3874.0
2024-04-24 12:15:00,71.64,71.65,71.62,71.62,4518.0,68.8168,68.8264,68.7976,68.7976,4518.0
2024-04-24 12:20:00,71.6,71.68,71.55,71.59,29246.0,68.7784,68.8552,68.7303,68.7688,29246.0
2024-04-24 12:25:00,71.6,71.77,71.6,71.77,6313.0,68.7784,68.9417,68.7784,68.9417,6313.0
2024-04-24 12:30:00,71.75,71.78,71.69,71.74,4927.0,68.9224,68.9513,68.8648,68.9128,4927.0
2024-04-24 12:35:00,71.72,71.72,71.66,71.67,6878.0,68.8936,68.8936,68.836,68.8456,6878.0
2024-04-24 12:40:00,71.68,71.73,71.66,71.72,11521.0,68.8552,68.9032,68.836,68.8936,11521.0
2024-04-24 12:45:00,71.72,71.72,71.66,71.67,5673.0,68.8936,68.8936,68.836,68.8456,5673.0
2024-04-24 12:50:00,71.67,71.72,71.66,71.72,4213.0,68.8456,68.8936,68.836,68.8936,4213.0
2024-04-24 12:55:00,71.71,71.75,71.66,71.71,4470.0,68.884,68.9224,68.836,68.884,4470.0
2024-04-24 13:00:00,71.7,71.76,71.67,71.76,6705.0,68.8744,68.9321,68.8456,68.9321,6705.0
2024-04-24 13:05:00,71.77,71.82,71.76,71.8,5037.0,68.9417,68.9897,68.9321,68.9705,5037.0
2024-04-24 13:10:00,71.81,71.83,71.78,71.78,6138.0,68.9801,68.9993,68.9513,68.9513,6138.0
2024-04-24 13:15:00,71.8,71.84,71.76,71.81,7394.0,68.9705,69.0089,68.9321,68.9801,7394.0
2024-04-24 13:20:00,71.81,71.85,71.79,71.82,9192.0,68.9801,69.0185,68.9609,68.9897,9192.0
2024-04-24 13:25:00,71.83,71.87,71.82,71.85,8475.0,68.9993,69.0377,68.9897,69.0185,8475.0
2024-04-24 13:30:00,71.86,71.88,71.8,71.82,4541.0,69.0281,69.0473,68.9705,68.9897,4541.0
2024-04-24 13:35:00,71.83,71.87,71.81,71.83,6511.0,68.9993,69.0377,68.9801,68.9993,6511.0
2024-04-24 13:40:00,71.85,71.88,71.83,71.86,7810.0,69.0185,69.0473,68.9993,69.0281,7810.0
2024-04-24 13:45:00,71.86,71.94,71.86,71.94,4262.0,69.0281,69.105,69.0281,69.105,4262.0
2024-04-24 13:50:00,71.95,72.0,71.93,71.98,5310.0,69.1146,69.1626,69.0954,69.1434,5310.0
2024-04-24 13:55:00,71.99,72.1,71.98,72.03,14464.0,69.153,69.2587,69.1434,69.1914,14464.0
2024-04-24 14:00:00,72.03,72.05,72.0,72.04,10273.0,69.1914,69.2106,69.1626,69.201,10273.0
2024-04-24 14:05:00,72.03,72.1,72.0,72.08,7804.0,69.1914,69.2587,69.1626,69.2394,7804.0
2024-04-24 14:10:00,72.08,72.1,72.02,72.02,7368.0,69.2394,69.2587,69.1818,69.1818,7368.0
2024-04-24 14:15:00,72.01,72.04,71.94,71.97,9399.0,69.1722,69.201,69.105,69.1338,9399.0
2024-04-24 14:20:00,71.95,72.05,71.95,72.05,8714.0,69.1146,69.2106,69.1146,69.2106,8714.0
2024-04-24 14:25:00,72.04,72.13,72.02,72.1,9079.0,69.201,69.2875,69.1818,69.2587,9079.0
2024-04-24 14:30:00,72.1,72.14,72.03,72.07,11121.0,69.2587,69.2971,69.1914,69.2298,11121.0
2024-04-24 14:35:00,72.07,72.08,72.05,72.05,9036.0,69.2298,69.2394,69.2106,69.2106,9036.0
2024-04-24 14:40:00,72.07,72.17,72.07,72.13,8480.0,69.2298,69.3259,69.2298,69.2875,8480.0
2024-04-24 14:45:00,72.12,72.16,72.12,72.12,6230.0,69.2779,69.3163,69.2779,69.2779,6230.0
2024-04-24 14:50:00,72.13,72.13,72.04,72.05,7610.0,69.2875,69.2875,69.201,69.2106,7610.0
2024-04-24 14:55:00,72.02,72.11,72.02,72.07,6186.0,69.1818,69.2683,69.1818,69.2298,6186.0
2024-04-24 15:00:00,72.07,72.11,72.03,72.05,8399.0,69.2298,69.2683,69.1914,69.2106,8399.0
2024-04-24 15:05:00,72.05,72.11,72.04,72.1,12615.0,69.2106,69.2683,69.201,69.2587,12615.0
2024-04-24 15:10:00,72.11,72.12,72.06,72.11,10436.0,69.2683,69.2779,69.2202,69.2683,10436.0
2024-04-24 15:15:00,72.11,72.18,72.09,72.17,12355.0,69.2683,69.3355,69.249,69.3259,12355.0
2024-04-24 15:20:00,72.17,72.17,72.08,72.14,16019.0,69.3259,69.3259,69.2394,69.2971,16019.0
2024-04-24 15:25:00,72.12,72.23,72.12,72.19,13873.0,69.2779,69.3835,69.2779,69.3451,13873.0
2024-04-24 15:30:00,72.19,72.24,72.16,72.23,10142.0,69.3451,69.3931,69.3163,69.3835,10142.0
2024-04-24 15:35:00,72.22,72.25,72.14,72.15,17856.0,69.3739,69.4027,69.2971,69.3067,17856.0
2024-04-24 15:40:00,72.15,72.25,72.13,72.25,20333.0,69.3067,69.4027,69.2875,69.4027,20333.0
2024-04-24 15:45:00,72.24,72.24,71.88,71.89,24937.0,69.3931,69.3931,69.0473,69.0569,24937.0
2024-04-24 15:50:00,71.9,72.14,71.87,72.09,63227.0,69.0665,69.2971,69.0377,69.249,63227.0
2024-04-24 15:55:00,72.09,72.15,72.0,72.03,203764.0,69.249,69.3067,69.1626,69.1914,203764.0
2024-04-25 09:30:00,72.0,72.0,71.67,71.89,33656.0,69.1626,69.1626,68.8456,69.0569,33656.0
2024-04-25 09:35:00,71.79,71.87,71.33,71.44,4788.0,68.9609,69.0377,68.519,68.6247,4788.0
2024-04-25 09:40:00,71.41,71.77,71.37,71.59,15298.0,68.5958,68.9417,68.5574,68.7688,15298.0
2024-04-25 09:45:00,71.51,71.64,71.42,71.51,14317.0,68.6919,68.8168,68.6055,68.6919,14317.0
2024-04-25 09:50:00,71.53,71.66,71.43,71.45,27178.0,68.7111,68.836,68.6151,68.6343,27178.0
2024-04-25 09:55:00,71.48,71.58,71.43,71.51,12033.0,68.6631,68.7591,68.6151,68.6919,12033.0
2024-04-25 10:00:00,71.53,71.54,71.27,71.32,19628.0,68.7111,68.7207,68.4614,68.5094,19628.0
2024-04-25 10:05:00,71.34,71.38,71.28,71.29,4701.0,68.5286,68.567,68.471,68.4806,4701.0
2024-04-25 10:10:00,71.25,71.32,71.02,71.07,12908.0,68.4422,68.5094,68.2212,68.2692,12908.0
2024-04-25 10:15:00,71.05,71.12,71.01,71.12,7437.0,68.25,68.3173,68.2116,68.3173,7437.0
2024-04-25 10:20:00,71.12,71.21,71.03,71.05,16676.0,68.3173,68.4037,68.2308,68.25,16676.0
2024-04-25 10:25:00,71.06,71.12,71.0,71.09,10577.0,68.2596,68.3173,68.202,68.2885,10577.0
2024-04-25 10:30:00,71.08,71.29,71.07,71.28,38732.0,68.2789,68.4806,68.2692,68.471,38732.0
2024-04-25 10:35:00,71.32,71.4,71.28,71.4,13514.0,68.5094,68.5862,68.471,68.5862,13514.0
2024-04-25 10:40:00,71.43,71.45,71.35,71.39,6174.0,68.6151,68.6343,68.5382,68.5766,6174.0
2024-04-25 10:45:00,71.4,71.51,71.39,71.48,5260.0,68.5862,68.6919,68.5766,68.6631,5260.0
2024-04-25 10:50:00,71.49,71.5,71.39,71.41,7075.0,68.6727,68.6823,68.5766,68.5958,7075.0
2024-04-25 10:55:00,71.43,71.57,71.42,71.53,23761.0,68.6151,68.7495,68.6055,68.7111,23761.0
2024-04-25 11:00:00,71.53,71.53,71.41,71.42,6423.0,68.7111,68.7111,68.5958,68.6055,6423.0
2024-04-25 11:05:00,71.41,71.52,71.41,71.52,9529.0,68.5958,68.7015,68.5958,68.7015,9529.0
2024-04-25 11:10:00,71.5,71.61,71.5,71.6,12589.0,68.6823,68.788,68.6823,68.7784,12589.0
2024-04-25 11:15:00,71.59,71.69,71.56,71.69,13073.0,68.7688,68.8648,68.7399,68.8648,13073.0
2024-04-25 11:20:00,71.66,71.8,71.61,71.8,7778.0,68.836,68.9705,68.788,68.9705,7778.0
2024-04-25 11:25:00,71.77,71.81,71.73,71.77,9115.0,68.9417,68.9801,68.9032,68.9417,9115.0
2024-04-25 11:30:00,71.75,71.81,71.69,71.69,6329.0,68.9224,68.9801,68.8648,68.8648,6329.0
2024-04-25 11:35:00,71.72,71.75,71.67,71.68,4839.0,68.8936,68.9224,68.8456,68.8552,4839.0
2024-04-25 11:40:00,71.68,71.81,71.68,71.79,10871.0,68.8552,68.9801,68.8552,68.9609,10871.0
2024-04-25 11:45:00,71.78,71.84,71.76,71.83,18401.0,68.9513,69.0089,68.9321,68.9993,18401.0
2024-04-25 11:50:00,71.81,71.87,71.78,71.83,16124.0,68.9801,69.0377,68.9513,68.9993,16124.0
2024-04-25 11:55:00,71.81,71.86,71.78,71.85,7478.0,68.9801,69.0281,68.9513,69.0185,7478.0
2024-04-25 12:00:00,71.86,71.87,71.83,71.86,3899.0,69.0281,69.0377,68.9993,69.0281,3899.0
2024-04-25 12:05:00,71.86,71.87,71.82,71.87,4962.0,69.0281,69.0377,68.9897,69.0377,4962.0
2024-04-25 12:10:00,71.87,71.89,71.81,71.84,7735.0,69.0377,69.0569,68.9801,69.0089,7735.0
2024-04-25 12:15:00,71.85,71.87,71.82,71.86,5629.0,69.0185,69.0377,68.9897,69.0281,5629.0
2024-04-25 12:20:00,71.87,71.91,71.84,71.9,5833.0,69.0377,69.0761,69.0089,69.0665,5833.0
2024-04-25 12:25:00,71.89,71.94,71.86,71.92,7549.0,69.0569,69.105,69.0281,69.0857,7549.0
2024-04-25 12:30:00,71.91,71.97,71.9,71.96,10103.0,69.0761,69.1338,69.0665,69.1242,10103.0
2024-04-25 12:35:00,71.97,72.04,71.96,71.98,7476.0,69.1338,69.201,69.1242,69.1434,7476.0
2024-04-25 12:40:00,71.97,72.08,71.97,72.08,64510.0,69.1338,69.2394,69.1338,69.2394,64510.0
2024-04-25 12:45:00,72.07,72.09,72.04,72.07,9121.0,69.2298,69.249,69.201,69.2298,9121.0
2024-04-25 12:50:00,72.08,72.14,72.08,72.12,9017.0,69.2394,69.2971,69.2394,69.2779,9017.0
2024-04-25 12:55:00,72.11,72.14,72.09,72.13,13985.0,69.2683,69.2971,69.249,69.2875,13985.0
2024-04-25 13:00:00,72.14,72.2,72.06,72.17,12187.0,69.2971,69.3547,69.2202,69.3259,12187.0
2024-04-25 13:05:00,72.16,72.25,72.16,72.22,8845.0,69.3163,69.4027,69.3163,69.3739,8845.0
2024-04-25 13:10:00,72.21,72.22,72.16,72.19,9846.0,69.3643,69.3739,69.3163,69.3451,9846.0
2024-04-25 13:15:00,72.19,72.23,72.17,72.2,8238.0,69.3451,69.3835,69.3259,69.3547,8238.0
2024-04-25 13:20:00,72.19,72.22,72.18,72.2,9949.0,69.3451,69.3739,69.3355,69.3547,9949.0
2024-04-25 13:25:00,72.2,72.23,72.19,72.2,11924.0,69.3547,69.3835,69.3451,69.3547,11924.0
2024-04-25 13:30:00,72.19,72.19,72.06,72.08,27153.0,69.3451,69.3451,69.2202,69.2394,27153.0
2024-04-25 13:35:00,72.08,72.08,71.88,71.96,27766.0,69.2394,69.2394,69.0473,69.1242,27766.0
2024-04-25 13:40:00,71.94,71.99,71.92,71.98,13209.0,69.105,69.153,69.0857,69.1434,13209.0
2024-04-25 13:45:00,71.99,72.07,71.99,72.0,6891.0,69.153,69.2298,69.153,69.1626,6891.0
2024-04-25 13:50:00,72.01,72.16,72.01,72.16,16945.0,69.1722,69.3163,69.1722,69.3163,16945.0
2024-04-25 13:55:00,72.16,72.18,72.13,72.18,21992.0,69.3163,69.3355,69.2875,69.3355,21992.0
2024-04-25 14:00:00,72.19,72.24,72.06,72.07,36124.0,69.3451,69.3931,69.2202,69.2298,36124.0
2024-04-25 14:05:00,72.07,72.08,71.98,72.0,26012.0,69.2298,69.2394,69.1434,69.1626,26012.0
2024-04-25 14:10:00,72.01,72.08,71.97,71.97,17715.0,69.1722,69.2394,69.1338,69.1338,17715.0
2024-04-25 14:15:00,72.0,72.05,72.0,72.04,9836.0,69.1626,69.2106,69.1626,69.201,9836.0
2024-04-25 14:20:00,72.03,72.03,71.99,72.01,8477.0,69.1914,69.1914,69.153,69.1722,8477.0
2024-04-25 14:25:00,72.02,72.03,71.87,71.87,43488.0,69.1818,69.1914,69.0377,69.0377,43488.0
2024-04-25 14:30:00,71.88,71.89,71.76,71.78,26844.0,69.0473,69.0569,68.9321,68.9513,26844.0
2024-04-25 14:35:00,71.78,71.86,71.77,71.8,14775.0,68.9513,69.0281,68.9417,68.9705,14775.0
2024-04-25 14:40:00,71.78,71.94,71.78,71.94,16939.0,68.9513,69.105,68.9513,69.105,16939.0
2024-04-25 14:45:00,71.94,71.96,71.87,71.9,19276.0,69.105,69.1242,69.0377,69.0665,19276.0
2024-04-25 14:50:00,71.88,71.92,71.86,71.9,24780.0,69.0473,69.0857,69.0281,69.0665,24780.0
2024-04-25 14:55:00,71.9,71.94,71.87,71.89,11399.0,69.0665,69.105,69.0377,69.0569,11399.0
2024-04-25 15:00:00,71.9,72.03,71.89,72.02,17750.0,69.0665,69.1914,69.0569,69.1818,17750.0
2024-04-25 15:05:00,72.03,72.03,71.96,72.02,8852.0,69.1914,69.1914,69.1242,69.1818,8852.0
2024-04-25 15:10:00,72.02,72.05,71.99,72.03,12317.0,69.1818,69.2106,69.153,69.1914,12317.0
2024-04-25 15:15:00,72.04,72.16,72.04,72.11,9422.0,69.201,69.3163,69.201,69.2683,9422.0
2024-04-25 15:20:00,72.1,72.14,72.08,72.11,16661.0,69.2587,69.2971,69.2394,69.2683,16661.0
2024-04-25 15:25:00,72.11,72.18,72.08,72.12,15935.0,69.2683,69.3355,69.2394,69.2779,15935.0
2024-04-25 15:30:00,72.12,72.16,72.07,72.15,9337.0,69.2779,69.3163,69.2298,69.3067,9337.0
2024-04-25 15:35:00,72.14,72.14,72.02,72.06,33325.0,69.2971,69.2971,69.1818,69.2202,33325.0
2024-04-25 15:40:00,72.06,72.06,71.94,72.0,29316.0,69.2202,69.2202,69.105,69.1626,29316.0
2024-04-25 15:45:00,72.0,72.11,71.99,72.07,30204.0,69.1626,69.2683,69.153,69.2298,30204.0
2024-04-25 15:50:00,72.06,72.24,72.0,72.17,70250.0,69.2202,69.3931,69.1626,69.3259,70250.0
2024-04-25 15:55:00,72.16,72.16,71.91,71.98,287926.0,69.3163,69.3163,69.0761,69.1434,287926.0
2024-04-26 09:30:00,72.03,72.32,71.92,72.03,26019.0,69.1914,69.47,69.0857,69.1914,26019.0
2024-04-26 09:35:00,72.07,72.36,71.99,72.26,12746.0,69.2298,69.5084,69.153,69.4124,12746.0
2024-04-26 09:40:00,72.22,72.32,72.17,72.23,11196.0,69.3739,69.47,69.3259,69.3835,11196.0
2024-04-26 09:45:00,72.21,72.27,72.09,72.17,14520.0,69.3643,69.422,69.249,69.3259,14520.0
2024-04-26 09:50:00,72.17,72.17,71.96,71.96,23938.0,69.3259,69.3259,69.1242,69.1242,23938.0
2024-04-26 09:55:00,71.96,71.96,71.81,71.86,21241.0,69.1242,69.1242,68.9801,69.0281,21241.0
2024-04-26 10:00:00,71.86,71.87,71.72,71.85,18726.0,69.0281,69.0377,68.8936,69.0185,18726.0
2024-04-26 10:05:00,71.82,71.89,71.72,71.72,22182.0,68.9897,69.0569,68.8936,68.8936,22182.0
2024-04-26 10:10:00,71.73,71.78,71.61,71.73,26188.0,68.9032,68.9513,68.788,68.9032,26188.0
2024-04-26 10:15:00,71.74,71.74,71.62,71.66,12925.0,68.9128,68.9128,68.7976,68.836,12925.0
2024-04-26 10:20:00,71.67,71.84,71.65,71.84,24023.0,68.8456,69.0089,68.8264,69.0089,24023.0
2024-04-26 10:25:00,71.84,71.88,71.76,71.88,28462.0,69.0089,69.0473,68.9321,69.0473,28462.0
2024-04-26 10:30:00,71.9,71.98,71.86,71.92,15688.0,69.0665,69.1434,69.0281,69.0857,15688.0
2024-04-26 10:35:00,71.92,71.99,71.91,71.99,17487.0,69.0857,69.153,69.0761,69.153,17487.0
2024-04-26 10:40:00,71.99,71.99,71.8,71.81,31841.0,69.153,69.153,68.9705,68.9801,31841.0
2024-04-26 10:45:00,71.81,71.86,71.73,71.76,16928.0,68.9801,69.0281,68.9032,68.9321,16928.0
2024-04-26 10:50:00,71.75,71.84,71.69,71.79,11976.0,68.9224,69.0089,68.8648,68.9609,11976.0
2024-04-26 10:55:00,71.75,71.79,71.71,71.76,11182.0,68.9224,68.9609,68.884,68.9321,11182.0
2024-04-26 11:00:00,71.75,71.75,71.59,71.66,9090.0,68.9224,68.9224,68.7688,68.836,9090.0
2024-04-26 11:05:00,71.66,71.71,71.63,71.63,8131.0,68.836,68.884,68.8072,68.8072,8131.0
2024-04-26 11:10:00,71.65,71.75,71.65,71.67,14110.0,68.8264,68.9224,68.8264,68.8456,14110.0
2024-04-26 11:15:00,71.7,71.7,71.57,71.61,7420.0,68.8744,68.8744,68.7495,68.788,7420.0
2024-04-26 11:20:00,71.6,71.6,71.49,71.5,12724.0,68.7784,68.7784,68.6727,68.6823,12724.0
2024-04-26 11:25:00,71.5,71.62,71.49,71.61,18223.0,68.6823,68.7976,68.6727,68.788,18223.0
2024-04-26 11:30:00,71.62,71.62,71.52,71.56,30777.0,68.7976,68.7976,68.7015,68.7399,30777.0
2024-04-26 11:35:00,71.56,71.63,71.49,71.56,24495.0,68.7399,68.8072,68.6727,68.7399,24495.0
2024-04-26 11:40:00,71.56,71.64,71.54,71.63,13214.0,68.7399,68.8168,68.7207,68.8072,13214.0
2024-04-26 11:45:00,71.63,71.68,71.6,71.61,9281.0,68.8072,68.8552,68.7784,68.788,9281.0
2024-04-26 11:50:00,71.61,71.69,71.61,71.66,17974.0,68.788,68.8648,68.788,68.836,17974.0
2024-04-26 11:55:00,71.65,71.65,71.54,71.65,42871.0,68.8264,68.8264,68.7207,68.8264,42871.0
2024-04-26 12:00:00,71.65,71.65,71.52,71.55,11933.0,68.8264,68.8264,68.7015,68.7303,11933.0
2024-04-26 12:05:00,71.56,71.57,71.51,71.55,9401.0,68.7399,68.7495,68.6919,68.7303,9401.0
2024-04-26 12:10:00,71.55,71.61,71.54,71.58,12618.0,68.7303,68.788,68.7207,68.7591,12618.0
2024-04-26 12:15:00,71.58,71.64,71.57,71.63,11425.0,68.7591,68.8168,68.7495,68.8072,11425.0
2024-04-26 12:20:00,71.63,71.68,71.61,71.66,8971.0,68.8072,68.8552,68.788,68.836,8971.0
2024-04-26 12:25:00,71.66,71.75,71.65,71.72,8552.0,68.836,68.9224,68.8264,68.8936,8552.0
2024-04-26 12:30:00,71.72,71.76,71.7,71.74,9542.0,68.8936,68.9321,68.8744,68.9128,9542.0
2024-04-26 12:35:00,71.73,71.74,71.66,71.67,8215.0,68.9032,68.9128,68.836,68.8456,8215.0
2024-04-26 12:40:00,71.67,71.7,71.64,71.66,10293.0,68.8456,68.8744,68.8168,68.836,10293.0
2024-04-26 12:45:00,71.66,71.66,71.6,71.61,11094.0,68.836,68.836,68.7784,68.788,11094.0
2024-04-26 12:50:00,71.62,71.66,71.61,71.63,17640.0,68.7976,68.836,68.788,68.8072,17640.0
2024-04-26 12:55:00,71.61,71.68,71.6,71.65,16612.0,68.788,68.8552,68.7784,68.8264,16612.0
2024-04-26 13:00:00,71.65,71.7,71.63,71.65,19462.0,68.8264,68.8744,68.8072,68.8264,19462.0
2024-04-26 13:05:00,71.65,71.7,71.63,71.65,15800.0,68.8264,68.8744,68.8072,68.8264,15800.0
2024-04-26 13:10:00,71.65,71.68,71.64,71.65,14002.0,68.8264,68.8552,68.8168,68.8264,14002.0
2024-04-26 13:15:00,71.65,71.66,71.54,71.55,22930.0,68.8264,68.836,68.7207,68.7303,22930.0
2024-04-26 13:20:00,71.55,71.61,71.54,71.57,14435.0,68.7303,68.788,68.7207,68.7495,14435.0
2024-04-26 13:25:00,71.57,71.58,71.5,71.51,17207.0,68.7495,68.7591,68.6823,68.6919,17207.0
2024-04-26 13:30:00,71.51,71.53,71.45,71.48,29712.0,68.6919,68.7111,68.6343,68.6631,29712.0
2024-04-26 13:35:00,71.48,71.54,71.48,71.54,16323.0,68.6631,68.7207,68.6631,68.7207,16323.0
2024-04-26 13:40:00,71.53,71.58,71.5,71.55,13581.0,68.7111,68.7591,68.6823,68.7303,13581.0
2024-04-26 13:45:00,71.56,71.65,71.56,71.65,14799.0,68.7399,68.8264,68.7399,68.8264,14799.0
2024-04-26 13:50:00,71.65,71.66,71.61,71.63,12953.0,68.8264,68.836,68.788,68.8072,12953.0
2024-04-26 13:55:00,71.62,71.63,71.57,71.58,15343.0,68.7976,68.8072,68.7495,68.7591,15343.0
2024-04-26 14:00:00,71.59,71.71,71.58,71.7,12376.0,68.7688,68.884,68.7591,68.8744,12376.0
2024-04-26 14:05:00,71.74,71.76,71.7,71.73,16141.0,68.9128,68.9321,68.8744,68.9032,16141.0
2024-04-26 14:10:00,71.72,71.72,71.63,71.67,16300.0,68.8936,68.8936,68.8072,68.8456,16300.0
2024-04-26 14:15:00,71.66,71.69,71.59,71.64,15120.0,68.836,68.8648,68.7688,68.8168,15120.0
2024-04-26 14:20:00,71.65,71.71,71.64,71.69,13405.0,68.8264,68.884,68.8168,68.8648,13405.0
2024-04-26 14:25:00,71.7,71.75,71.69,71.7,12167.0,68.8744,68.9224,68.8648,68.8744,12167.0
2024-04-26 14:30:00,71.68,71.68,71.62,71.62,5784.0,68.8552,68.8552,68.7976,68.7976,5784.0
2024-04-26 14:35:00,71.62,71.71,71.61,71.68,18449.0,68.7976,68.884,68.788,68.8552,18449.0
2024-04-26 14:40:00,71.69,71.75,71.69,71.74,19247.0,68.8648,68.9224,68.8648,68.9128,19247.0
2024-04-26 14:45:00,71.73,71.79,71.73,71.79,9622.0,68.9032,68.9609,68.9032,68.9609,9622.0
2024-04-26 14:50:00,71.78,71.81,71.77,71.81,10020.0,68.9513,68.9801,68.9417,68.9801,10020.0
2024-04-26 14:55:00,71.81,71.82,71.73,71.79,17277.0,68.9801,68.9897,68.9032,68.9609,17277.0
2024-04-26 15:00:00,71.8,71.83,71.77,71.81,12750.0,68.9705,68.9993,68.9417,68.9801,12750.0
2024-04-26 15:05:00,71.81,71.86,71.79,71.81,14493.0,68.9801,69.0281,68.9609,68.9801,14493.0
2024-04-26 15:10:00,71.81,71.85,71.78,71.82,13614.0,68.9801,69.0185,68.9513,68.9897,13614.0
2024-04-26 15:15:00,71.81,71.84,71.78,71.79,18859.0,68.9801,69.0089,68.9513,68.9609,18859.0
2024-04-26 15:20:00,71.79,71.84,71.77,71.82,21311.0,68.9609,69.0089,68.9417,68.9897,21311.0
2024-04-26 15:25:00,71.81,71.84,71.8,71.81,19566.0,68.9801,69.0089,68.9705,68.9801,19566.0
2024-04-26 15:30:00,71.81,71.82,71.69,71.77,42405.0,68.9801,68.9897,68.8648,68.9417,42405.0
2024-04-26 15:35:00,71.78,71.82,71.61,71.62,60493.0,68.9513,68.9897,68.788,68.7976,60493.0
2024-04-26 15:40:00,71.63,71.69,71.62,71.64,52495.0,68.8072,68.8648,68.7976,68.8168,52495.0
2024-04-26 15:45:00,71.64,71.74,71.53,71.55,68133.0,68.8168,68.9128,68.7111,68.7303,68133.0
2024-04-26 15:50:00,71.53,71.64,71.49,71.49,90990.0,68.7111,68.8168,68.6727,68.6727,90990.0
2024-04-26 15:55:00,71.5,71.52,71.31,71.32,444551.0,68.6823,68.7015,68.4998,68.5094,444551.0
2024-04-29 09:30:00,71.68,72.05,71.66,71.97,29832.0,68.8552,69.2106,68.836,69.1338,29832.0
2024-04-29 09:35:00,71.95,72.29,71.78,72.2,12265.0,69.1146,69.4412,68.9513,69.3547,12265.0
2024-04-29 09:40:00,72.23,72.3,72.16,72.2,7573.0,69.3835,69.4508,69.3163,69.3547,7573.0
2024-04-29 09:45:00,72.13,72.17,71.97,72.02,194940.0,69.2875,69.3259,69.1338,69.1818,194940.0
2024-04-29 09:50:00,72.07,72.22,72.04,72.13,25306.0,69.2298,69.3739,69.201,69.2875,25306.0
2024-04-29 09:55:00,72.11,72.17,71.98,71.98,3633.0,69.2683,69.3259,69.1434,69.1434,3633.0
2024-04-29 10:00:00,71.99,72.05,71.93,72.03,10115.0,69.153,69.2106,69.0954,69.1914,10115.0
2024-04-29 10:05:00,72.02,72.05,71.94,71.97,11380.0,69.1818,69.2106,69.105,69.1338,11380.0
2024-04-29 10:10:00,71.98,72.0,71.91,71.94,3145.0,69.1434,69.1626,69.0761,69.105,3145.0
2024-04-29 10:15:00,71.93,71.96,71.74,71.74,5520.0,69.0954,69.1242,68.9128,68.9128,5520.0
2024-04-29 10:20:00,71.76,71.94,71.74,71.94,8313.0,68.9321,69.105,68.9128,69.105,8313.0
2024-04-29 10:25:00,71.95,71.98,71.92,71.97,4610.0,69.1146,69.1434,69.0857,69.1338,4610.0
2024-04-29 10:30:00,71.98,72.02,71.93,71.98,8759.0,69.1434,69.1818,69.0954,69.1434,8759.0
2024-04-29 10:35:00,71.99,72.07,71.96,72.05,5676.0,69.153,69.2298,69.1242,69.2106,5676.0
2024-04-29 10:40:00,72.04,72.04,71.95,72.0,8147.0,69.201,69.201,69.1146,69.1626,8147.0
2024-04-29 10:45:00,72.02,72.02,71.95,72.02,8192.0,69.1818,69.1818,69.1146,69.1818,8192.0
2024-04-29 10:50:00,72.0,72.02,71.94,71.95,7084.0,69.1626,69.1818,69.105,69.1146,7084.0
2024-04-29 10:55:00,71.97,72.01,71.93,71.94,8627.0,69.1338,69.1722,69.0954,69.105,8627.0
2024-04-29 11:00:00,71.95,71.96,71.86,71.9,10855.0,69.1146,69.1242,69.0281,69.0665,10855.0
2024-04-29 11:05:00,71.9,71.96,71.85,71.87,6421.0,69.0665,69.1242,69.0185,69.0377,6421.0
2024-04-29 11:10:00,71.87,71.96,71.87,71.94,8620.0,69.0377,69.1242,69.0377,69.105,8620.0
2024-04-29 11:15:00,71.95,71.99,71.92,71.92,8331.0,69.1146,69.153,69.0857,69.0857,8331.0
2024-04-29 11:20:00,71.91,72.04,71.91,72.04,9592.0,69.0761,69.201,69.0761,69.201,9592.0
2024-04-29 11:25:00,72.04,72.06,71.95,71.96,15770.0,69.201,69.2202,69.1146,69.1242,15770.0
2024-04-29 11:30:00,71.94,71.98,71.93,71.98,8982.0,69.105,69.1434,69.0954,69.1434,8982.0
2024-04-29 11:35:00,71.98,72.06,71.97,72.0,8661.0,69.1434,69.2202,69.1338,69.1626,8661.0
2024-04-29 11:40:00,72.0,72.03,71.96,71.96,9339.0,69.1626,69.1914,69.1242,69.1242,9339.0
2024-04-29 11:45:00,71.94,71.96,71.88,71.9,9974.0,69.105,69.1242,69.0473,69.0665,9974.0
2024-04-29 11:50:00,71.91,72.01,71.91,71.99,17374.0,69.0761,69.1722,69.0761,69.153,17374.0
2024-04-29 11:55:00,72.01,72.05,71.96,72.03,11399.0,69.1722,69.2106,69.1242,69.1914,11399.0
2024-04-29 12:00:00,72.02,72.09,72.02,72.09,7351.0,69.1818,69.249,69.1818,69.249,7351.0
2024-04-29 12:05:00,72.08,72.09,71.98,72.0,32765.0,69.2394,69.249,69.1434,69.1626,32765.0
2024-04-29 12:10:00,72.01,72.11,72.01,72.1,12238.0,69.1722,69.2683,69.1722,69.2587,12238.0
2024-04-29 12:15:00,72.11,72.13,72.07,72.13,16752.0,69.2683,69.2875,69.2298,69.2875,16752.0
2024-04-29 12:20:00,72.13,72.17,72.12,72.14,7268.0,69.2875,69.3259,69.2779,69.2971,7268.0
2024-04-29 12:25:00,72.13,72.16,72.13,72.15,5571.0,69.2875,69.3163,69.2875,69.3067,5571.0
2024-04-29 12:30:00,72.16,72.24,72.16,72.23,9268.0,69.3163,69.3931,69.3163,69.3835,9268.0
2024-04-29 12:35:00,72.22,72.24,72.2,72.23,7057.0,69.3739,69.3931,69.3547,69.3835,7057.0
2024-04-29 12:40:00,72.23,72.23,72.19,72.19,5684.0,69.3835,69.3835,69.3451,69.3451,5684.0
2024-04-29 12:45:00,72.2,72.21,72.14,72.14,7360.0,69.3547,69.3643,69.2971,69.2971,7360.0
2024-04-29 12:50:00,72.13,72.14,72.1,72.12,10644.0,69.2875,69.2971,69.2587,69.2779,10644.0
2024-04-29 12:55:00,72.12,72.15,72.11,72.15,7483.0,69.2779,69.3067,69.2683,69.3067,7483.0
2024-04-29 13:00:00,72.15,72.2,72.15,72.16,6164.0,69.3067,69.3547,69.3067,69.3163,6164.0
2024-04-29 13:05:00,72.18,72.21,72.14,72.16,10628.0,69.3355,69.3643,69.2971,69.3163,10628.0
2024-04-29 13:10:00,72.15,72.17,72.11,72.16,6914.0,69.3067,69.3259,69.2683,69.3163,6914.0
2024-04-29 13:15:00,72.15,72.16,72.11,72.13,4996.0,69.3067,69.3163,69.2683,69.2875,4996.0
2024-04-29 13:20:00,72.13,72.17,72.12,72.17,6609.0,69.2875,69.3259,69.2779,69.3259,6609.0
2024-04-29 13:25:00,72.16,72.17,72.11,72.11,6988.0,69.3163,69.3259,69.2683,69.2683,6988.0
2024-04-29 13:30:00,72.11,72.13,72.09,72.1,6353.0,69.2683,69.2875,69.249,69.2587,6353.0
2024-04-29 13:35:00,72.1,72.11,72.07,72.09,11183.0,69.2587,69.2683,69.2298,69.249,11183.0
2024-04-29 13:40:00,72.07,72.1,72.03,72.08,10676.0,69.2298,69.2587,69.1914,69.2394,10676.0
2024-04-29 13:45:00,72.09,72.09,72.03,72.08,8388.0,69.249,69.249,69.1914,69.2394,8388.0
2024-04-29 13:50:00,72.07,72.09,72.06,72.08,5065.0,69.2298,69.249,69.2202,69.2394,5065.0
2024-04-29 13:55:00,72.06,72.12,72.06,72.07,13095.0,69.2202,69.2779,69.2202,69.2298,13095.0
2024-04-29 14:00:00,72.06,72.13,72.03,72.1,12868.0,69.2202,69.2875,69.1914,69.2587,12868.0
2024-04-29 14:05:00,72.11,72.12,72.06,72.06,17302.0,69.2683,69.2779,69.2202,69.2202,17302.0
2024-04-29 14:10:00,72.06,72.12,72.03,72.08,29474.0,69.2202,69.2779,69.1914,69.2394,29474.0
2024-04-29 14:15:00,72.09,72.14,72.08,72.14,12296.0,69.249,69.2971,69.2394,69.2971,12296.0
2024-04-29 14:20:00,72.15,72.17,72.13,72.14,16563.0,69.3067,69.3259,69.2875,69.2971,16563.0
2024-04-29 14:25:00,72.13,72.13,72.06,72.11,19602.0,69.2875,69.2875,69.2202,69.2683,19602.0
2024-04-29 14:30:00,72.11,72.13,71.97,72.07,35901.0,69.2683,69.2875,69.1338,69.2298,35901.0
2024-04-29 14:35:00,72.08,72.09,72.01,72.03,25084.0,69.2394,69.249,69.1722,69.1914,25084.0
2024-04-29 14:40:00,72.03,72.08,72.02,72.04,16617.0,69.1914,69.2394,69.1818,69.201,16617.0
2024-04-29 14:45:00,72.04,72.07,71.98,72.01,13565.0,69.201,69.2298,69.1434,69.1722,13565.0
2024-04-29 14:50:00,72.01,72.05,71.99,72.05,10733.0,69.1722,69.2106,69.153,69.2106,10733.0
2024-04-29 14:55:00,72.05,72.1,72.04,72.07,12158.0,69.2106,69.2587,69.201,69.2298,12158.0
2024-04-29 15:00:00,72.07,72.08,71.88,71.96,19304.0,69.2298,69.2394,69.0473,69.1242,19304.0
2024-04-29 15:05:00,71.98,72.01,71.94,72.0,16320.0,69.1434,69.1722,69.105,69.1626,16320.0
2024-04-29 15:10:00,72.0,72.09,71.97,72.08,16276.0,69.1626,69.249,69.1338,69.2394,16276.0
2024-04-29 15:15:00,72.08,72.12,72.05,72.11,17810.0,69.2394,69.2779,69.2106,69.2683,17810.0
2024-04-29 15:20:00,72.1,72.16,72.04,72.05,19609.0,69.2587,69.3163,69.201,69.2106,19609.0
2024-04-29 15:25:00,72.05,72.15,72.01,72.15,17256.0,69.2106,69.3067,69.1722,69.3067,17256.0
2024-04-29 15:30:00,72.13,72.16,72.09,72.16,21367.0,69.2875,69.3163,69.249,69.3163,21367.0
2024-04-29 15:35:00,72.16,72.18,72.11,72.15,22612.0,69.3163,69.3355,69.2683,69.3067,22612.0
2024-04-29 15:40:00,72.15,72.33,72.11,72.29,37398.0,69.3067,69.4796,69.2683,69.4412,37398.0
2024-04-29 15:45:00,72.28,72.3,72.21,72.22,40179.0,69.4316,69.4508,69.3643,69.3739,40179.0
2024-04-29 15:50:00,72.21,72.24,72.12,72.23,74109.0,69.3643,69.3931,69.2779,69.3835,74109.0
2024-04-29 15:55:00,72.22,72.29,72.12,72.28,224829.0,69.3739,69.4412,69.2779,69.4316,224829.0
2024-04-30 09:30:00,71.81,71.94,71.39,71.39,25602.0,68.9801,69.105,68.5766,68.5766,25602.0
2024-04-30 09:35:00,71.42,71.55,71.36,71.51,12644.0,68.6055,68.7303,68.5478,68.6919,12644.0
2024-04-30 09:40:00,71.51,71.67,71.48,71.6,5608.0,68.6919,68.8456,68.6631,68.7784,5608.0
2024-04-30 09:45:00,71.62,71.66,71.47,71.61,11823.0,68.7976,68.836,68.6535,68.788,11823.0
2024-04-30 09:50:00,71.6,71.74,71.57,71.57,10689.0,68.7784,68.9128,68.7495,68.7495,10689.0
2024-04-30 09:55:00,71.51,71.66,71.51,71.62,8205.0,68.6919,68.836,68.6919,68.7976,8205.0
2024-04-30 10:00:00,71.63,71.74,71.6,71.72,7714.0,68.8072,68.9128,68.7784,68.8936,7714.0
2024-04-30 10:05:00,71.72,71.78,71.65,71.67,9003.0,68.8936,68.9513,68.8264,68.8456,9003.0
2024-04-30 10:10:00,71.66,71.67,71.54,71.61,13449.0,68.836,68.8456,68.7207,68.788,13449.0
2024-04-30 10:15:00,71.62,71.66,71.59,71.6,5922.0,68.7976,68.836,68.7688,68.7784,5922.0
2024-04-30 10:20:00,71.61,71.61,71.49,71.54,7921.0,68.788,68.788,68.6727,68.7207,7921.0
2024-04-30 10:25:00,71.52,71.55,71.47,71.52,7877.0,68.7015,68.7303,68.6535,68.7015,7877.0
2024-04-30 10:30:00,71.53,71.54,71.49,71.54,5671.0,68.7111,68.7207,68.6727,68.7207,5671.0
2024-04-30 10:35:00,71.54,71.59,71.52,71.52,8277.0,68.7207,68.7688,68.7015,68.7015,8277.0
2024-04-30 10:40:00,71.55,71.61,71.52,71.57,5213.0,68.7303,68.788,68.7015,68.7495,5213.0
2024-04-30 10:45:00,71.58,71.69,71.55,71.63,5661.0,68.7591,68.8648,68.7303,68.8072,5661.0
2024-04-30 10:50:00,71.63,71.7,71.62,71.69,5798.0,68.8072,68.8744,68.7976,68.8648,5798.0
2024-04-30 10:55:00,71.69,71.69,71.61,71.61,4420.0,68.8648,68.8648,68.788,68.788,4420.0
2024-04-30 11:00:00,71.61,71.61,71.5,71.55,11433.0,68.788,68.788,68.6823,68.7303,11433.0
2024-04-30 11:05:00,71.56,71.57,71.47,71.47,8633.0,68.7399,68.7495,68.6535,68.6535,8633.0
2024-04-30 11:10:00,71.45,71.45,71.35,71.36,5283.0,68.6343,68.6343,68.5382,68.5478,5283.0
2024-04-30 11:15:00,71.35,71.46,71.33,71.39,5600.0,68.5382,68.6439,68.519,68.5766,5600.0
2024-04-30 11:20:00,71.38,71.43,71.37,71.38,5480.0,68.567,68.6151,68.5574,68.567,5480.0
2024-04-30 11:25:00,71.39,71.46,71.39,71.44,5678.0,68.5766,68.6439,68.5766,68.6247,5678.0
2024-04-30 11:30:00,71.46,71.48,71.41,71.48,5333.0,68.6439,68.6631,68.5958,68.6631,5333.0
2024-04-30 11:35:00,71.48,71.5,71.44,71.49,3896.0,68.6631,68.6823,68.6247,68.6727,3896.0
2024-04-30 11:40:00,71.5,71.53,71.49,71.5,5510.0,68.6823,68.7111,68.6727,68.6823,5510.0
2024-04-30 11:45:00,71.5,71.68,71.5,71.66,15251.0,68.6823,68.8552,68.6823,68.836,15251.0
2024-04-30 11:50:00,71.67,71.68,71.62,71.66,7620.0,68.8456,68.8552,68.7976,68.836,7620.0
2024-04-30 11:55:00,71.66,71.8,71.66,71.8,7185.0,68.836,68.9705,68.836,68.9705,7185.0
2024-04-30 12:00:00,71.81,71.9,71.78,71.89,17441.0,68.9801,69.0665,68.9513,69.0569,17441.0
2024-04-30 12:05:00,71.86,71.92,71.81,71.91,5608.0,69.0281,69.0857,68.9801,69.0761,5608.0
2024-04-30 12:10:00,71.92,71.93,71.88,71.91,2499.0,69.0857,69.0954,69.0473,69.0761,2499.0
2024-04-30 12:15:00,71.89,71.9,71.85,71.89,4982.0,69.0569,69.0665,69.0185,69.0569,4982.0
2024-04-30 12:20:00,71.9,71.92,71.83,71.83,11764.0,69.0665,69.0857,68.9993,68.9993,11764.0
2024-04-30 12:25:00,71.82,71.86,71.82,71.83,4366.0,68.9897,69.0281,68.9897,68.9993,4366.0
2024-04-30 12:30:00,71.83,71.84,71.71,71.73,5777.0,68.9993,69.0089,68.884,68.9032,5777.0
2024-04-30 12:35:00,71.76,71.81,71.73,71.79,3622.0,68.9321,68.9801,68.9032,68.9609,3622.0
2024-04-30 12:40:00,71.79,71.82,71.75,71.77,3115.0,68.9609,68.9897,68.9224,68.9417,3115.0
2024-04-30 12:45:00,71.78,71.81,71.75,71.79,6805.0,68.9513,68.9801,68.9224,68.9609,6805.0
2024-04-30 12:50:00,71.8,71.83,71.78,71.82,8100.0,68.9705,68.9993,68.9513,68.9897,8100.0
2024-04-30 12:55:00,71.84,71.86,71.8,71.8,7107.0,69.0089,69.0281,68.9705,68.9705,7107.0
2024-04-30 13:00:00,71.77,71.77,71.69,71.74,6770.0,68.9417,68.9417,68.8648,68.9128,6770.0
2024-04-30 13:05:00,71.72,71.78,71.72,71.78,4006.0,68.8936,68.9513,68.8936,68.9513,4006.0
2024-04-30 13:10:00,71.78,71.81,71.74,71.79,5086.0,68.9513,68.9801,68.9128,68.9609,5086.0
2024-04-30 13:15:00,71.8,71.8,71.75,71.78,3131.0,68.9705,68.9705,68.9224,68.9513,3131.0
2024-04-30 13:20:00,71.78,71.82,71.77,71.78,4218.0,68.9513,68.9897,68.9417,68.9513,4218.0
2024-04-30 13:25:00,71.78,71.8,71.74,71.75,5558.0,68.9513,68.9705,68.9128,68.9224,5558.0
2024-04-30 13:30:00,71.75,71.79,71.74,71.76,6494.0,68.9224,68.9609,68.9128,68.9321,6494.0
2024-04-30 13:35:00,71.78,71.79,71.74,71.75,8163.0,68.9513,68.9609,68.9128,68.9224,8163.0
2024-04-30 13:40:00,71.78,71.86,71.76,71.86,6947.0,68.9513,69.0281,68.9321,69.0281,6947.0
2024-04-30 13:45:00,71.86,71.96,71.86,71.96,10225.0,69.0281,69.1242,69.0281,69.1242,10225.0
2024-04-30 13:50:00,71.95,71.98,71.89,71.93,6176.0,69.1146,69.1434,69.0569,69.0954,6176.0
2024-04-30 13:55:00,71.94,71.96,71.92,71.96,8336.0,69.105,69.1242,69.0857,69.1242,8336.0
2024-04-30 14:00:00,71.95,72.02,71.95,71.98,9982.0,69.1146,69.1818,69.1146,69.1434,9982.0
2024-04-30 14:05:00,71.97,71.97,71.88,71.9,18812.0,69.1338,69.1338,69.0473,69.0665,18812.0
2024-04-30 14:10:00,71.9,71.9,71.84,71.85,5154.0,69.0665,69.0665,69.0089,69.0185,5154.0
2024-04-30 14:15:00,71.87,71.87,71.81,71.87,4326.0,69.0377,69.0377,68.9801,69.0377,4326.0
2024-04-30 14:20:00,71.86,71.89,71.84,71.86,5184.0,69.0281,69.0569,69.0089,69.0281,5184.0
2024-04-30 14:25:00,71.86,71.88,71.77,71.85,8218.0,69.0281,69.0473,68.9417,69.0185,8218.0
2024-04-30 14:30:00,71.85,71.9,71.84,71.9,10220.0,69.0185,69.0665,69.0089,69.0665,10220.0
2024-04-30 14:35:00,71.89,72.0,71.88,72.0,11791.0,69.0569,69.1626,69.0473,69.1626,11791.0
2024-04-30 14:40:00,71.99,72.0,71.9,71.92,28248.0,69.153,69.1626,69.0665,69.0857,28248.0
2024-04-30 14:45:00,71.91,71.93,71.88,71.89,11407.0,69.0761,69.0954,69.0473,69.0569,11407.0
2024-04-30 14:50:00,71.87,71.88,71.79,71.81,11946.0,69.0377,69.0473,68.9609,68.9801,11946.0
2024-04-30 14:55:00,71.82,71.85,71.8,71.83,9007.0,68.9897,69.0185,68.9705,68.9993,9007.0
2024-04-30 15:00:00,71.84,71.86,71.79,71.82,9109.0,69.0089,69.0281,68.9609,68.9897,9109.0
2024-04-30 15:05:00,71.83,71.85,71.81,71.84,10236.0,68.9993,69.0185,68.9801,69.0089,10236.0
2024-04-30 15:10:00,71.85,71.9,71.84,71.87,6548.0,69.0185,69.0665,69.0089,69.0377,6548.0
2024-04-30 15:15:00,71.86,71.87,71.72,71.73,24282.0,69.0281,69.0377,68.8936,68.9032,24282.0
2024-04-30 15:20:00,71.74,71.87,71.74,71.86,11136.0,68.9128,69.0377,68.9128,69.0281,11136.0
2024-04-30 15:25:00,71.87,71.88,71.79,71.83,13461.0,69.0377,69.0473,68.9609,68.9993,13461.0
2024-04-30 15:30:00,71.84,71.89,71.78,71.86,10060.0,69.0089,69.0569,68.9513,69.0281,10060.0
2024-04-30 15:35:00,71.86,71.86,71.73,71.8,12595.0,69.0281,69.0281,68.9032,68.9705,12595.0
2024-04-30 15:40:00,71.79,71.87,71.78,71.85,14352.0,68.9609,69.0377,68.9513,69.0185,14352.0
2024-04-30 15:45:00,71.84,71.93,71.8,71.92,28718.0,69.0089,69.0954,68.9705,69.0857,28718.0
2024-04-30 15:50:00,71.9,71.92,71.68,71.8,60604.0,69.0665,69.0857,68.8552,68.9705,60604.0
2024-04-30 15:55:00,71.79,71.82,71.61,71.65,289039.0,68.9609,68.9897,68.788,68.8264,289039.0
2024-05-01 09:30:00,71.4,71.87,71.34,71.84,35147.0,68.5862,69.0377,68.5286,69.0089,35147.0
2024-05-01 09:35:00,71.79,71.99,71.78,71.91,25527.0,68.9609,69.153,68.9513,69.0761,25527.0
2024-05-01 09:40:00,71.89,71.91,71.48,71.49,10452.0,69.0569,69.0761,68.6631,68.6727,10452.0
2024-05-01 09:45:00,71.46,71.65,71.45,71.65,9848.0,68.6439,68.8264,68.6343,68.8264,9848.0
2024-05-01 09:50:00,71.63,71.63,71.46,71.47,6429.0,68.8072,68.8072,68.6439,68.6535,6429.0
2024-05-01 09:55:00,71.47,71.62,71.44,71.59,3839.0,68.6535,68.7976,68.6247,68.7688,3839.0
2024-05-01 10:00:00,71.61,71.67,71.46,71.67,10414.0,68.788,68.8456,68.6439,68.8456,10414.0
2024-05-01 10:05:00,71.68,71.7,71.57,71.66,5713.0,68.8552,68.8744,68.7495,68.836,5713.0
2024-05-01 10:10:00,71.67,71.85,71.67,71.78,4582.0,68.8456,69.0185,68.8456,68.9513,4582.0
2024-05-01 10:15:00,71.78,71.79,71.74,71.75,4712.0,68.9513,68.9609,68.9128,68.9224,4712.0
2024-05-01 10:20:00,71.76,71.84,71.74,71.8,7084.0,68.9321,69.0089,68.9128,68.9705,7084.0
2024-05-01 10:25:00,71.81,71.86,71.75,71.83,18530.0,68.9801,69.0281,68.9224,68.9993,18530.0
2024-05-01 10:30:00,71.8,71.8,71.69,71.69,16010.0,68.9705,68.9705,68.8648,68.8648,16010.0
2024-05-01 10:35:00,71.7,71.71,71.63,71.69,9533.0,68.8744,68.884,68.8072,68.8648,9533.0
2024-05-01 10:40:00,71.68,71.68,71.55,71.58,8113.0,68.8552,68.8552,68.7303,68.7591,8113.0
2024-05-01 10:45:00,71.58,71.65,71.54,71.61,13678.0,68.7591,68.8264,68.7207,68.788,13678.0
2024-05-01 10:50:00,71.62,71.7,71.59,71.68,12193.0,68.7976,68.8744,68.7688,68.8552,12193.0
2024-05-01 10:55:00,71.69,71.76,71.69,71.75,8963.0,68.8648,68.9321,68.8648,68.9224,8963.0
2024-05-01 11:00:00,71.76,71.82,71.72,71.8,4444.0,68.9321,68.9897,68.8936,68.9705,4444.0
2024-05-01 11:05:00,71.82,71.97,71.81,71.95,15130.0,68.9897,69.1338,68.9801,69.1146,15130.0
2024-05-01 11:10:00,71.95,72.02,71.91,72.02,6780.0,69.1146,69.1818,69.0761,69.1818,6780.0
2024-05-01 11:15:00,72.04,72.09,72.01,72.04,7341.0,69.201,69.249,69.1722,69.201,7341.0
2024-05-01 11:20:00,72.03,72.03,71.95,72.0,13484.0,69.1914,69.1914,69.1146,69.1626,13484.0
2024-05-01 11:25:00,72.02,72.03,72.0,72.03,2487.0,69.1818,69.1914,69.1626,69.1914,2487.0
2024-05-01 11:30:00,72.04,72.12,72.03,72.12,7240.0,69.201,69.2779,69.1914,69.2779,7240.0
2024-05-01 11:35:00,72.12,72.19,72.1,72.19,4233.0,69.2779,69.3451,69.2587,69.3451,4233.0
2024-05-01 11:40:00,72.19,72.19,72.11,72.16,4741.0,69.3451,69.3451,69.2683,69.3163,4741.0
2024-05-01 11:45:00,72.16,72.18,72.1,72.1,7859.0,69.3163,69.3355,69.2587,69.2587,7859.0
2024-05-01 11:50:00,72.09,72.23,72.08,72.21,14818.0,69.249,69.3835,69.2394,69.3643,14818.0
2024-05-01 11:55:00,72.21,72.22,72.17,72.18,5405.0,69.3643,69.3739,69.3259,69.3355,5405.0
2024-05-01 12:00:00,72.18,72.25,72.16,72.22,17288.0,69.3355,69.4027,69.3163,69.3739,17288.0
2024-05-01 12:05:00,72.23,72.29,72.16,72.16,6441.0,69.3835,69.4412,69.3163,69.3163,6441.0
2024-05-01 12:10:00,72.16,72.22,72.13,72.2,6707.0,69.3163,69.3739,69.2875,69.3547,6707.0
2024-05-01 12:15:00,72.21,72.27,72.15,72.26,31296.0,69.3643,69.422,69.3067,69.4124,31296.0
2024-05-01 12:20:00,72.26,72.35,72.25,72.32,13275.0,69.4124,69.4988,69.4027,69.47,13275.0
2024-05-01 12:25:00,72.32,72.36,72.31,72.34,7724.0,69.47,69.5084,69.4604,69.4892,7724.0
2024-05-01 12:30:00,72.34,72.42,72.31,72.31,14642.0,69.4892,69.566,69.4604,69.4604,14642.0
2024-05-01 12:35:00,72.32,72.34,72.27,72.31,12752.0,69.47,69.4892,69.422,69.4604,12752.0
2024-05-01 12:40:00,72.31,72.37,72.3,72.35,6332.0,69.4604,69.518,69.4508,69.4988,6332.0
2024-05-01 12:45:00,72.36,72.42,72.35,72.42,5126.0,69.5084,69.566,69.4988,69.566,5126.0
2024-05-01 12:50:00,72.41,72.41,72.28,72.31,7025.0,69.5564,69.5564,69.4316,69.4604,7025.0
2024-05-01 12:55:00,72.31,72.31,72.28,72.3,3770.0,69.4604,69.4604,69.4316,69.4508,3770.0
2024-05-01 13:00:00,72.28,72.29,72.24,72.26,6943.0,69.4316,69.4412,69.3931,69.4124,6943.0
2024-05-01 13:05:00,72.25,72.26,72.2,72.25,7903.0,69.4027,69.4124,69.3547,69.4027,7903.0
2024-05-01 13:10:00,72.25,72.3,72.2,72.21,8696.0,69.4027,69.4508,69.3547,69.3643,8696.0
2024-05-01 13:15:00,72.22,72.31,72.2,72.29,6867.0,69.3739,69.4604,69.3547,69.4412,6867.0
2024-05-01 13:20:00,72.29,72.3,72.26,72.28,7720.0,69.4412,69.4508,69.4124,69.4316,7720.0
2024-05-01 13:25:00,72.28,72.29,72.23,72.23,3225.0,69.4316,69.4412,69.3835,69.3835,3225.0
2024-05-01 13:30:00,72.23,72.29,72.2,72.28,13904.0,69.3835,69.4412,69.3547,69.4316,13904.0
2024-05-01 13:35:00,72.28,72.31,72.23,72.23,8128.0,69.4316,69.4604,69.3835,69.3835,8128.0
2024-05-01 13:40:00,72.22,72.24,72.19,72.2,9929.0,69.3739,69.3931,69.3451,69.3547,9929.0
2024-05-01 13:45:00,72.2,72.24,72.2,72.22,8052.0,69.3547,69.3931,69.3547,69.3739,8052.0
2024-05-01 13:50:00,72.22,72.22,72.03,72.04,13811.0,69.3739,69.3739,69.1914,69.201,13811.0
2024-05-01 13:55:00,72.07,72.07,72.01,72.05,3109.0,69.2298,69.2298,69.1722,69.2106,3109.0
2024-05-01 14:00:00,72.05,72.14,71.95,72.12,9942.0,69.2106,69.2971,69.1146,69.2779,9942.0
2024-05-01 14:05:00,72.11,72.13,71.93,71.95,7330.0,69.2683,69.2875,69.0954,69.1146,7330.0
2024-05-01 14:10:00,71.92,71.96,71.88,71.96,15090.0,69.0857,69.1242,69.0473,69.1242,15090.0
2024-05-01 14:15:00,71.97,72.08,71.96,72.04,9621.0,69.1338,69.2394,69.1242,69.201,9621.0
2024-05-01 14:20:00,72.03,72.06,71.97,72.05,6492.0,69.1914,69.2202,69.1338,69.2106,6492.0
2024-05-01 14:25:00,72.05,72.18,72.04,72.18,5672.0,69.2106,69.3355,69.201,69.3355,5672.0
2024-05-01 14:30:00,72.19,72.23,72.0,72.21,15492.0,69.3451,69.3835,69.1626,69.3643,15492.0
2024-05-01 14:35:00,72.21,72.25,71.95,72.23,10638.0,69.3643,69.4027,69.1146,69.3835,10638.0
2024-05-01 14:40:00,72.22,72.41,72.21,72.41,8560.0,69.3739,69.5564,69.3643,69.5564,8560.0
2024-05-01 14:45:00,72.41,72.58,72.39,72.57,10190.0,69.5564,69.7197,69.5372,69.7101,10190.0
2024-05-01 14:50:00,72.58,72.66,72.53,72.56,10117.0,69.7197,69.7966,69.6717,69.7005,10117.0
2024-05-01 14:55:00,72.54,72.54,72.39,72.43,12437.0,69.6813,69.6813,69.5372,69.5757,12437.0
2024-05-01 15:00:00,72.44,72.46,72.27,72.29,12320.0,69.5853,69.6045,69.422,69.4412,12320.0
2024-05-01 15:05:00,72.27,72.35,72.22,72.29,16874.0,69.422,69.4988,69.3739,69.4412,16874.0
2024-05-01 15:10:00,72.26,72.36,72.21,72.21,10738.0,69.4124,69.5084,69.3643,69.3643,10738.0
2024-05-01 15:15:00,72.22,72.27,72.19,72.25,10837.0,69.3739,69.422,69.3451,69.4027,10837.0
2024-05-01 15:20:00,72.24,72.24,72.13,72.22,20372.0,69.3931,69.3931,69.2875,69.3739,20372.0
2024-05-01 15:25:00,72.22,72.26,72.06,72.1,34699.0,69.3739,69.4124,69.2202,69.2587,34699.0
2024-05-01 15:30:00,72.11,72.19,72.02,72.03,96917.0,69.2683,69.3451,69.1818,69.1914,96917.0
2024-05-01 15:35:00,72.02,72.11,71.93,72.02,37446.0,69.1818,69.2683,69.0954,69.1818,37446.0
2024-05-01 15:40:00,72.04,72.1,72.0,72.1,32205.0,69.201,69.2587,69.1626,69.2587,32205.0
2024-05-01 15:45:00,72.1,72.2,72.03,72.16,43168.0,69.2587,69.3547,69.1914,69.3163,43168.0
2024-05-01 15:50:00,72.17,72.17,71.93,71.94,43789.0,69.3259,69.3259,69.0954,69.105,43789.0
2024-05-01 15:55:00,71.93,72.0,71.9,71.92,195075.0,69.0954,69.1626,69.0665,69.0857,195075.0
2024-05-02 09:30:00,72.33,72.54,72.2,72.2,16384.0,69.4796,69.6813,69.3547,69.3547,16384.0
2024-05-02 09:35:00,72.22,72.22,71.96,72.17,5072.0,69.3739,69.3739,69.1242,69.3259,5072.0
2024-05-02 09:40:00,72.16,72.32,72.14,72.28,5235.0,69.3163,69.47,69.2971,69.4316,5235.0
2024-05-02 09:45:00,72.26,72.47,72.17,72.45,9219.0,69.4124,69.6141,69.3259,69.5949,9219.0
2024-05-02 09:50:00,72.45,72.64,72.45,72.51,5395.0,69.5949,69.7774,69.5949,69.6525,5395.0
2024-05-02 09:55:00,72.51,72.64,72.44,72.64,6153.0,69.6525,69.7774,69.5853,69.7774,6153.0
2024-05-02 10:00:00,72.66,72.68,72.59,72.59,7363.0,69.7966,69.8158,69.7293,69.7293,7363.0
2024-05-02 10:05:00,72.59,72.74,72.58,72.59,5810.0,69.7293,69.8734,69.7197,69.7293,5810.0
2024-05-02 10:10:00,72.56,72.63,72.56,72.63,4347.0,69.7005,69.7678,69.7005,69.7678,4347.0
2024-05-02 10:15:00,72.65,72.65,72.55,72.61,7619.0,69.787,69.787,69.6909,69.7486,7619.0
2024-05-02 10:20:00,72.62,72.68,72.56,72.66,8088.0,69.7582,69.8158,69.7005,69.7966,8088.0
2024-05-02 10:25:00,72.66,72.66,72.54,72.57,8299.0,69.7966,69.7966,69.6813,69.7101,8299.0
2024-05-02 10:30:00,72.55,72.55,72.43,72.45,11191.0,69.6909,69.6909,69.5757,69.5949,11191.0
2024-05-02 10:35:00,72.45,72.51,72.33,72.34,18348.0,69.5949,69.6525,69.4796,69.4892,18348.0
2024-05-02 10:40:00,72.34,72.38,72.21,72.26,13510.0,69.4892,69.5276,69.3643,69.4124,13510.0
2024-05-02 10:45:00,72.26,72.44,72.22,72.37,37906.0,69.4124,69.5853,69.3739,69.518,37906.0
2024-05-02 10:50:00,72.36,72.38,72.3,72.36,7327.0,69.5084,69.5276,69.4508,69.5084,7327.0
2024-05-02 10:55:00,72.34,72.43,72.32,72.36,7285.0,69.4892,69.5757,69.47,69.5084,7285.0
2024-05-02 11:00:00,72.35,72.39,72.31,72.33,30304.0,69.4988,69.5372,69.4604,69.4796,30304.0
2024-05-02 11:05:00,72.31,72.47,72.3,72.42,11542.0,69.4604,69.6141,69.4508,69.566,11542.0
2024-05-02 11:10:00,72.41,72.42,72.37,72.42,7319.0,69.5564,69.566,69.518,69.566,7319.0
2024-05-02 11:15:00,72.42,72.43,72.36,72.41,4302.0,69.566,69.5757,69.5084,69.5564,4302.0
2024-05-02 11:20:00,72.4,72.4,72.33,72.34,8352.0,69.5468,69.5468,69.4796,69.4892,8352.0
2024-05-02 11:25:00,72.35,72.38,72.15,72.18,9987.0,69.4988,69.5276,69.3067,69.3355,9987.0
2024-05-02 11:30:00,72.17,72.17,72.1,72.13,5977.0,69.3259,69.3259,69.2587,69.2875,5977.0
2024-05-02 11:35:00,72.11,72.14,72.07,72.11,4674.0,69.2683,69.2971,69.2298,69.2683,4674.0
2024-05-02 11:40:00,72.09,72.12,72.01,72.03,8719.0,69.249,69.2779,69.1722,69.1914,8719.0
2024-05-02 11:45:00,72.04,72.09,72.01,72.01,10359.0,69.201,69.249,69.1722,69.1722,10359.0
2024-05-02 11:50:00,72.0,72.1,71.99,72.08,7163.0,69.1626,69.2587,69.153,69.2394,7163.0
2024-05-02 11:55:00,72.07,72.07,72.0,72.05,11406.0,69.2298,69.2298,69.1626,69.2106,11406.0
2024-05-02 12:00:00,72.03,72.18,72.03,72.18,8189.0,69.1914,69.3355,69.1914,69.3355,8189.0
2024-05-02 12:05:00,72.17,72.21,72.16,72.2,3584.0,69.3259,69.3643,69.3163,69.3547,3584.0
2024-05-02 12:10:00,72.19,72.24,72.19,72.24,4455.0,69.3451,69.3931,69.3451,69.3931,4455.0
2024-05-02 12:15:00,72.24,72.28,72.18,72.2,6580.0,69.3931,69.4316,69.3355,69.3547,6580.0
2024-05-02 12:20:00,72.2,72.23,72.15,72.16,16714.0,69.3547,69.3835,69.3067,69.3163,16714.0
2024-05-02 12:25:00,72.16,72.23,72.16,72.22,4807.0,69.3163,69.3835,69.3163,69.3739,4807.0
2024-05-02 12:30:00,72.21,72.22,72.19,72.21,5798.0,69.3643,69.3739,69.3451,69.3643,5798.0
2024-05-02 12:35:00,72.21,72.31,72.2,72.29,5846.0,69.3643,69.4604,69.3547,69.4412,5846.0
2024-05-02 12:40:00,72.28,72.32,72.26,72.28,5670.0,69.4316,69.47,69.4124,69.4316,5670.0
2024-05-02 12:45:00,72.3,72.3,72.21,72.22,4018.0,69.4508,69.4508,69.3643,69.3739,4018.0
2024-05-02 12:50:00,72.23,72.24,72.17,72.17,4599.0,69.3835,69.3931,69.3259,69.3259,4599.0
2024-05-02 12:55:00,72.17,72.19,72.14,72.19,6259.0,69.3259,69.3451,69.2971,69.3451,6259.0
2024-05-02 13:00:00,72.2,72.23,72.17,72.18,8288.0,69.3547,69.3835,69.3259,69.3355,8288.0
2024-05-02 13:05:00,72.17,72.22,72.15,72.18,14345.0,69.3259,69.3739,69.3067,69.3355,14345.0
2024-05-02 13:10:00,72.18,72.23,72.18,72.22,10844.0,69.3355,69.3835,69.3355,69.3739,10844.0
2024-05-02 13:15:00,72.23,72.33,72.23,72.32,5703.0,69.3835,69.4796,69.3835,69.47,5703.0
2024-05-02 13:20:00,72.32,72.38,72.29,72.33,12213.0,69.47,69.5276,69.4412,69.4796,12213.0
2024-05-02 13:25:00,72.33,72.36,72.27,72.36,9197.0,69.4796,69.5084,69.422,69.5084,9197.0
2024-05-02 13:30:00,72.37,72.39,72.3,72.3,9733.0,69.518,69.5372,69.4508,69.4508,9733.0
2024-05-02 13:35:00,72.3,72.34,72.27,72.31,8937.0,69.4508,69.4892,69.422,69.4604,8937.0
2024-05-02 13:40:00,72.3,72.36,72.28,72.36,7527.0,69.4508,69.5084,69.4316,69.5084,7527.0
2024-05-02 13:45:00,72.36,72.41,72.36,72.37,5832.0,69.5084,69.5564,69.5084,69.518,5832.0
2024-05-02 13:50:00,72.37,72.45,72.35,72.36,14415.0,69.518,69.5949,69.4988,69.5084,14415.0
2024-05-02 13:55:00,72.36,72.37,72.31,72.33,12562.0,69.5084,69.518,69.4604,69.4796,12562.0
2024-05-02 14:00:00,72.34,72.37,72.28,72.37,19607.0,69.4892,69.518,69.4316,69.518,19607.0
2024-05-02 14:05:00,72.38,72.5,72.37,72.46,17908.0,69.5276,69.6429,69.518,69.6045,17908.0
2024-05-02 14:10:00,72.45,72.46,72.42,72.45,9608.0,69.5949,69.6045,69.566,69.5949,9608.0
2024-05-02 14:15:00,72.44,72.47,72.39,72.47,9678.0,69.5853,69.6141,69.5372,69.6141,9678.0
2024-05-02 14:20:00,72.48,72.53,72.46,72.52,12990.0,69.6237,69.6717,69.6045,69.6621,12990.0
2024-05-02 14:25:00,72.52,72.61,72.51,72.61,7213.0,69.6621,69.7486,69.6525,69.7486,7213.0
2024-05-02 14:30:00,72.6,72.61,72.57,72.6,6979.0,69.739,69.7486,69.7101,69.739,6979.0
2024-05-02 14:35:00,72.59,72.64,72.57,72.59,8533.0,69.7293,69.7774,69.7101,69.7293,8533.0
2024-05-02 14:40:00,72.59,72.66,72.59,72.64,8593.0,69.7293,69.7966,69.7293,69.7774,8593.0
2024-05-02 14:45:00,72.64,72.72,72.64,72.72,6773.0,69.7774,69.8542,69.7774,69.8542,6773.0
2024-05-02 14:50:00,72.71,72.73,72.67,72.68,6664.0,69.8446,69.8638,69.8062,69.8158,6664.0
2024-05-02 14:55:00,72.69,72.75,72.68,72.72,27674.0,69.8254,69.883,69.8158,69.8542,27674.0
2024-05-02 15:00:00,72.72,72.83,72.72,72.83,15549.0,69.8542,69.9599,69.8542,69.9599,15549.0
2024-05-02 15:05:00,72.83,72.83,72.77,72.78,12297.0,69.9599,69.9599,69.9023,69.9119,12297.0
2024-05-02 15:10:00,72.78,72.85,72.78,72.79,7655.0,69.9119,69.9791,69.9119,69.9215,7655.0
2024-05-02 15:15:00,72.78,72.83,72.72,72.73,16189.0,69.9119,69.9599,69.8542,69.8638,16189.0
2024-05-02 15:20:00,72.73,72.84,72.73,72.81,18263.0,69.8638,69.9695,69.8638,69.9407,18263.0
2024-05-02 15:25:00,72.8,72.81,72.76,72.76,15497.0,69.9311,69.9407,69.8926,69.8926,15497.0
2024-05-02 15:30:00,72.76,72.76,72.66,72.72,18975.0,69.8926,69.8926,69.7966,69.8542,18975.0
2024-05-02 15:35:00,72.71,72.71,72.58,72.66,16893.0,69.8446,69.8446,69.7197,69.7966,16893.0
2024-05-02 15:40:00,72.65,72.7,72.61,72.63,15609.0,69.787,69.835,69.7486,69.7678,15609.0
2024-05-02 15:45:00,72.62,72.71,72.59,72.67,23237.0,69.7582,69.8446,69.7293,69.8062,23237.0
2024-05-02 15:50:00,72.66,72.71,72.61,72.65,36139.0,69.7966,69.8446,69.7486,69.787,36139.0
2024-05-02 15:55:00,72.66,72.9,72.64,72.88,175439.0,69.7966,70.0271,69.7774,70.0079,175439.0
2024-05-03 09:30:00,73.35,73.43,72.93,73.01,31329.0,70.4594,70.5362,70.0559,70.1328,31329.0
2024-05-03 09:35:00,72.98,73.24,72.9,73.17,7174.0,70.104,70.3537,70.0271,70.2865,7174.0
2024-05-03 09:40:00,73.21,73.3,73.11,73.11,5709.0,70.3249,70.4114,70.2289,70.2289,5709.0
2024-05-03 09:45:00,73.17,73.31,73.09,73.18,6514.0,70.2865,70.421,70.2096,70.2961,6514.0
2024-05-03 09:50:00,73.14,73.22,73.03,73.22,7542.0,70.2577,70.3345,70.152,70.3345,7542.0
2024-05-03 09:55:00,73.19,73.3,73.14,73.16,24173.0,70.3057,70.4114,70.2577,70.2769,24173.0
2024-05-03 10:00:00,73.19,73.27,72.86,72.87,9999.0,70.3057,70.3825,69.9887,69.9983,9999.0
2024-05-03 10:05:00,72.84,73.01,72.76,72.81,8110.0,69.9695,70.1328,69.8926,69.9407,8110.0
2024-05-03 10:10:00,72.8,72.83,72.71,72.78,5897.0,69.9311,69.9599,69.8446,69.9119,5897.0
2024-05-03 10:15:00,72.78,72.82,72.72,72.78,5359.0,69.9119,69.9503,69.8542,69.9119,5359.0
2024-05-03 10:20:00,72.77,72.77,72.63,72.77,5910.0,69.9023,69.9023,69.7678,69.9023,5910.0
2024-05-03 10:25:00,72.75,72.83,72.72,72.78,9045.0,69.883,69.9599,69.8542,69.9119,9045.0
2024-05-03 10:30:00,72.79,72.79,72.56,72.56,7976.0,69.9215,69.9215,69.7005,69.7005,7976.0
2024-05-03 10:35:00,72.52,72.58,72.4,72.4,10081.0,69.6621,69.7197,69.5468,69.5468,10081.0
2024-05-03 10:40:00,72.4,72.52,72.37,72.52,24218.0,69.5468,69.6621,69.518,69.6621,24218.0
2024-05-03 10:45:00,72.52,72.55,72.39,72.49,8732.0,69.6621,69.6909,69.5372,69.6333,8732.0
2024-05-03 10:50:00,72.48,72.48,72.36,72.39,8891.0,69.6237,69.6237,69.5084,69.5372,8891.0
2024-05-03 10:55:00,72.39,72.53,72.37,72.43,8432.0,69.5372,69.6717,69.518,69.5757,8432.0
2024-05-03 11:00:00,72.46,72.57,72.45,72.56,7143.0,69.6045,69.7101,69.5949,69.7005,7143.0
2024-05-03 11:05:00,72.55,72.55,72.5,72.53,7835.0,69.6909,69.6909,69.6429,69.6717,7835.0
2024-05-03 11:10:00,72.5,72.54,72.43,72.48,11129.0,69.6429,69.6813,69.5757,69.6237,11129.0
2024-05-03 11:15:00,72.5,72.53,72.46,72.48,10021.0,69.6429,69.6717,69.6045,69.6237,10021.0
2024-05-03 11:20:00,72.49,72.62,72.49,72.6,8376.0,69.6333,69.7582,69.6333,69.739,8376.0
2024-05-03 11:25:00,72.62,72.64,72.54,72.59,15027.0,69.7582,69.7774,69.6813,69.7293,15027.0
2024-05-03 11:30:00,72.59,72.6,72.54,72.57,8876.0,69.7293,69.739,69.6813,69.7101,8876.0
2024-05-03 11:35:00,72.58,72.7,72.56,72.69,38001.0,69.7197,69.835,69.7005,69.8254,38001.0
2024-05-03 11:40:00,72.7,72.75,72.62,72.63,13746.0,69.835,69.883,69.7582,69.7678,13746.0
2024-05-03 11:45:00,72.64,72.68,72.63,72.68,7998.0,69.7774,69.8158,69.7678,69.8158,7998.0
2024-05-03 11:50:00,72.67,72.83,72.67,72.81,7792.0,69.8062,69.9599,69.8062,69.9407,7792.0
2024-05-03 11:55:00,72.83,72.84,72.68,72.69,7241.0,69.9599,69.9695,69.8158,69.8254,7241.0
2024-05-03 12:00:00,72.66,72.73,72.66,72.69,4740.0,69.7966,69.8638,69.7966,69.8254,4740.0
2024-05-03 12:05:00,72.7,72.74,72.65,72.74,9626.0,69.835,69.8734,69.787,69.8734,9626.0
2024-05-03 12:10:00,72.74,72.75,72.66,72.71,6459.0,69.8734,69.883,69.7966,69.8446,6459.0
2024-05-03 12:15:00,72.72,72.79,72.72,72.78,8625.0,69.8542,69.9215,69.8542,69.9119,8625.0
2024-05-03 12:20:00,72.79,72.91,72.77,72.87,7246.0,69.9215,70.0367,69.9023,69.9983,7246.0
2024-05-03 12:25:00,72.87,72.88,72.84,72.84,6416.0,69.9983,70.0079,69.9695,69.9695,6416.0
2024-05-03 12:30:00,72.86,72.89,72.82,72.87,6968.0,69.9887,70.0175,69.9503,69.9983,6968.0
2024-05-03 12:35:00,72.88,72.88,72.8,72.8,7499.0,70.0079,70.0079,69.9311,69.9311,7499.0
2024-05-03 12:40:00,72.81,72.81,72.68,72.7,11372.0,69.9407,69.9407,69.8158,69.835,11372.0
2024-05-03 12:45:00,72.69,72.74,72.67,72.72,12971.0,69.8254,69.8734,69.8062,69.8542,12971.0
2024-05-03 12:50:00,72.74,72.76,72.71,72.73,29465.0,69.8734,69.8926,69.8446,69.8638,29465.0
2024-05-03 12:55:00,72.73,72.78,72.73,72.78,4752.0,69.8638,69.9119,69.8638,69.9119,4752.0
2024-05-03 13:00:00,72.8,72.81,72.71,72.74,3456.0,69.9311,69.9407,69.8446,69.8734,3456.0
2024-05-03 13:05:00,72.74,72.78,72.73,72.77,1859.0,69.8734,69.9119,69.8638,69.9023,1859.0
2024-05-03 13:10:00,72.76,72.81,72.76,72.81,2489.0,69.8926,69.9407,69.8926,69.9407,2489.0
2024-05-03 13:15:00,72.81,72.84,72.77,72.77,6149.0,69.9407,69.9695,69.9023,69.9023,6149.0
2024-05-03 13:20:00,72.74,72.76,72.7,72.71,4399.0,69.8734,69.8926,69.835,69.8446,4399.0
2024-05-03 13:25:00,72.71,72.76,72.7,72.76,2782.0,69.8446,69.8926,69.835,69.8926,2782.0
2024-05-03 13:30:00,72.76,72.82,72.74,72.81,8295.0,69.8926,69.9503,69.8734,69.9407,8295.0
2024-05-03 13:35:00,72.79,72.85,72.77,72.78,9876.0,69.9215,69.9791,69.9023,69.9119,9876.0
2024-05-03 13:40:00,72.79,72.85,72.78,72.84,3779.0,69.9215,69.9791,69.9119,69.9695,3779.0
2024-05-03 13:45:00,72.85,72.87,72.83,72.83,3662.0,69.9791,69.9983,69.9599,69.9599,3662.0
2024-05-03 13:50:00,72.82,72.88,72.82,72.87,3990.0,69.9503,70.0079,69.9503,69.9983,3990.0
2024-05-03 13:55:00,72.86,72.89,72.83,72.88,3023.0,69.9887,70.0175,69.9599,70.0079,3023.0
2024-05-03 14:00:00,72.88,72.91,72.84,72.88,4652.0,70.0079,70.0367,69.9695,70.0079,4652.0
2024-05-03 14:05:00,72.88,72.91,72.86,72.87,4573.0,70.0079,70.0367,69.9887,69.9983,4573.0
2024-05-03 14:10:00,72.88,72.91,72.86,72.89,5476.0,70.0079,70.0367,69.9887,70.0175,5476.0
2024-05-03 14:15:00,72.88,72.91,72.85,72.88,4755.0,70.0079,70.0367,69.9791,70.0079,4755.0
2024-05-03 14:20:00,72.88,72.91,72.82,72.91,31617.0,70.0079,70.0367,69.9503,70.0367,31617.0
2024-05-03 14:25:00,72.9,72.9,72.85,72.85,4234.0,70.0271,70.0271,69.9791,69.9791,4234.0
2024-05-03 14:30:00,72.85,72.85,72.8,72.82,15669.0,69.9791,69.9791,69.9311,69.9503,15669.0
2024-05-03 14:35:00,72.83,72.88,72.82,72.82,3296.0,69.9599,70.0079,69.9503,69.9503,3296.0
2024-05-03 14:40:00,72.81,72.91,72.81,72.9,5269.0,69.9407,70.0367,69.9407,70.0271,5269.0
2024-05-03 14:45:00,72.89,72.94,72.86,72.87,6683.0,70.0175,70.0656,69.9887,69.9983,6683.0
2024-05-03 14:50:00,72.88,72.88,72.82,72.83,5650.0,70.0079,70.0079,69.9503,69.9599,5650.0
2024-05-03 14:55:00,72.82,72.86,72.79,72.85,6495.0,69.9503,69.9887,69.9215,69.9791,6495.0
2024-05-03 15:00:00,72.84,72.84,72.79,72.81,8055.0,69.9695,69.9695,69.9215,69.9407,8055.0
2024-05-03 15:05:00,72.82,72.86,72.77,72.8,8354.0,69.9503,69.9887,69.9023,69.9311,8354.0
2024-05-03 15:10:00,72.81,72.85,72.81,72.84,7156.0,69.9407,69.9791,69.9407,69.9695,7156.0
2024-05-03 15:15:00,72.83,72.83,72.76,72.83,9367.0,69.9599,69.9599,69.8926,69.9599,9367.0
2024-05-03 15:20:00,72.84,72.86,72.76,72.77,6449.0,69.9695,69.9887,69.8926,69.9023,6449.0
2024-05-03 15:25:00,72.78,72.86,72.77,72.84,8953.0,69.9119,69.9887,69.9023,69.9695,8953.0
2024-05-03 15:30:00,72.83,72.84,72.8,72.82,9965.0,69.9599,69.9695,69.9311,69.9503,9965.0
2024-05-03 15:35:00,72.82,72.95,72.8,72.88,12649.0,69.9503,70.0752,69.9311,70.0079,12649.0
2024-05-03 15:40:00,72.87,72.88,72.78,72.8,13495.0,69.9983,70.0079,69.9119,69.9311,13495.0
2024-05-03 15:45:00,72.8,72.86,72.79,72.79,21556.0,69.9311,69.9887,69.9215,69.9215,21556.0
2024-05-03 15:50:00,72.79,73.21,72.77,73.2,101331.0,69.9215,70.3249,69.9023,70.3153,101331.0
2024-05-03 15:55:00,73.19,73.21,72.91,72.92,363167.0,70.3057,70.3249,70.0367,70.0463,363167.0
2024-05-06 09:30:00,72.93,73.2,72.93,73.07,26760.0,70.0559,70.3153,70.0559,70.1904,26760.0
2024-05-06 09:35:00,73.07,73.07,72.69,72.82,6623.0,70.1904,70.1904,69.8254,69.9503,6623.0
2024-05-06 09:40:00,72.83,73.13,72.81,73.13,11745.0,69.9599,70.2481,69.9407,70.2481,11745.0
2024-05-06 09:45:00,73.14,73.16,73.0,73.01,7732.0,70.2577,70.2769,70.1232,70.1328,7732.0
2024-05-06 09:50:00,73.04,73.12,72.97,73.06,18541.0,70.1616,70.2385,70.0944,70.1808,18541.0
2024-05-06 09:55:00,73.07,73.18,73.05,73.1,15742.0,70.1904,70.2961,70.1712,70.2192,15742.0
2024-05-06 10:00:00,73.12,73.15,73.01,73.07,15806.0,70.2385,70.2673,70.1328,70.1904,15806.0
2024-05-06 10:05:00,73.06,73.09,72.99,72.99,9595.0,70.1808,70.2096,70.1136,70.1136,9595.0
2024-05-06 10:10:00,72.97,73.07,72.97,73.05,6269.0,70.0944,70.1904,70.0944,70.1712,6269.0
2024-05-06 10:15:00,73.06,73.14,73.05,73.09,9653.0,70.1808,70.2577,70.1712,70.2096,9653.0
2024-05-06 10:20:00,73.1,73.13,72.99,73.03,7432.0,70.2192,70.2481,70.1136,70.152,7432.0
2024-05-06 10:25:00,73.05,73.05,72.98,73.0,7326.0,70.1712,70.1712,70.104,70.1232,7326.0
2024-05-06 10:30:00,73.01,73.06,72.99,73.06,9531.0,70.1328,70.1808,70.1136,70.1808,9531.0
2024-05-06 10:35:00,73.06,73.14,73.05,73.08,8580.0,70.1808,70.2577,70.1712,70.2,8580.0
2024-05-06 10:40:00,73.08,73.09,72.95,73.02,21972.0,70.2,70.2096,70.0752,70.1424,21972.0
2024-05-06 10:45:00,73.02,73.03,72.94,73.01,10138.0,70.1424,70.152,70.0656,70.1328,10138.0
2024-05-06 10:50:00,73.02,73.02,72.87,72.91,11384.0,70.1424,70.1424,69.9983,70.0367,11384.0
2024-05-06 10:55:00,72.91,72.97,72.82,72.93,13482.0,70.0367,70.0944,69.9503,70.0559,13482.0
2024-05-06 11:00:00,72.95,72.95,72.86,72.86,11886.0,70.0752,70.0752,69.9887,69.9887,11886.0
2024-05-06 11:05:00,72.88,72.91,72.84,72.9,8750.0,70.0079,70.0367,69.9695,70.0271,8750.0
2024-05-06 11:10:00,72.9,72.91,72.81,72.82,18128.0,70.0271,70.0367,69.9407,69.9503,18128.0
2024-05-06 11:15:00,72.82,72.83,72.79,72.81,9792.0,69.9503,69.9599,69.9215,69.9407,9792.0
2024-05-06 11:20:00,72.8,72.82,72.73,72.73,15263.0,69.9311,69.9503,69.8638,69.8638,15263.0
2024-05-06 11:25:00,72.68,72.7,72.62,72.63,22625.0,69.8158,69.835,69.7582,69.7678,22625.0
2024-05-06 11:30:00,72.64,72.69,72.61,72.69,18280.0,69.7774,69.8254,69.7486,69.8254,18280.0
2024-05-06 11:35:00,72.69,72.7,72.64,72.66,13521.0,69.8254,69.835,69.7774,69.7966,13521.0
2024-05-06 11:40:00,72.68,72.68,72.6,72.66,11806.0,69.8158,69.8158,69.739,69.7966,11806.0
2024-05-06 11:45:00,72.67,72.69,72.63,72.66,8578.0,69.8062,69.8254,69.7678,69.7966,8578.0
2024-05-06 11:50:00,72.66,72.75,72.65,72.75,6721.0,69.7966,69.883,69.787,69.883,6721.0
2024-05-06 11:55:00,72.75,72.81,72.75,72.8,8082.0,69.883,69.9407,69.883,69.9311,8082.0
2024-05-06 12:00:00,72.78,72.8,72.74,72.75,13338.0,69.9119,69.9311,69.8734,69.883,13338.0
2024-05-06 12:05:00,72.75,72.8,72.73,72.8,8567.0,69.883,69.9311,69.8638,69.9311,8567.0
2024-05-06 12:10:00,72.8,72.83,72.79,72.79,6378.0,69.9311,69.9599,69.9215,69.9215,6378.0
2024-05-06 12:15:00,72.79,72.86,72.79,72.84,8624.0,69.9215,69.9887,69.9215,69.9695,8624.0
2024-05-06 12:20:00,72.84,72.94,72.84,72.92,7718.0,69.9695,70.0656,69.9695,70.0463,7718.0
2024-05-06 12:25:00,72.91,72.93,72.86,72.89,9600.0,70.0367,70.0559,69.9887,70.0175,9600.0
2024-05-06 12:30:00,72.89,72.89,72.85,72.89,4960.0,70.0175,70.0175,69.9791,70.0175,4960.0
2024-05-06 12:35:00,72.9,72.91,72.83,72.86,4618.0,70.0271,70.0367,69.9599,69.9887,4618.0
2024-05-06 12:40:00,72.88,72.89,72.78,72.81,7297.0,70.0079,70.0175,69.9119,69.9407,7297.0
2024-05-06 12:45:00,72.81,72.82,72.78,72.8,8404.0,69.9407,69.9503,69.9119,69.9311,8404.0
2024-05-06 12:50:00,72.82,72.93,72.81,72.93,18318.0,69.9503,70.0559,69.9407,70.0559,18318.0
2024-05-06 12:55:00,72.94,72.96,72.9,72.92,7062.0,70.0656,70.0848,70.0271,70.0463,7062.0
2024-05-06 13:00:00,72.93,72.99,72.92,72.95,5521.0,70.0559,70.1136,70.0463,70.0752,5521.0
2024-05-06 13:05:00,72.93,72.94,72.91,72.92,5081.0,70.0559,70.0656,70.0367,70.0463,5081.0
2024-05-06 13:10:00,72.93,72.94,72.9,72.9,3799.0,70.0559,70.0656,70.0271,70.0271,3799.0
2024-05-06 13:15:00,72.9,72.94,72.9,72.92,5016.0,70.0271,70.0656,70.0271,70.0463,5016.0
2024-05-06 13:20:00,72.91,72.99,72.9,72.99,6241.0,70.0367,70.1136,70.0271,70.1136,6241.0
2024-05-06 13:25:00,72.99,72.99,72.94,72.96,4692.0,70.1136,70.1136,70.0656,70.0848,4692.0
2024-05-06 13:30:00,72.95,72.98,72.92,72.95,5308.0,70.0752,70.104,70.0463,70.0752,5308.0
2024-05-06 13:35:00,72.95,72.97,72.94,72.97,4454.0,70.0752,70.0944,70.0656,70.0944,4454.0
2024-05-06 13:40:00,72.96,72.96,72.89,72.9,4171.0,70.0848,70.0848,70.0175,70.0271,4171.0
2024-05-06 13:45:00,72.92,72.92,72.87,72.88,5429.0,70.0463,70.0463,69.9983,70.0079,5429.0
2024-05-06 13:50:00,72.88,72.94,72.88,72.93,7094.0,70.0079,70.0656,70.0079,70.0559,7094.0
2024-05-06 13:55:00,72.93,72.96,72.91,72.93,9831.0,70.0559,70.0848,70.0367,70.0559,9831.0
2024-05-06 14:00:00,72.94,72.99,72.92,72.97,7153.0,70.0656,70.1136,70.0463,70.0944,7153.0
2024-05-06 14:05:00,72.96,72.96,72.92,72.94,5968.0,70.0848,70.0848,70.0463,70.0656,5968.0
2024-05-06 14:10:00,72.94,72.95,72.93,72.93,7450.0,70.0656,70.0752,70.0559,70.0559,7450.0
2024-05-06 14:15:00,72.93,72.96,72.91,72.95,6677.0,70.0559,70.0848,70.0367,70.0752,6677.0
2024-05-06 14:20:00,72.95,72.97,72.91,72.97,7440.0,70.0752,70.0944,70.0367,70.0944,7440.0
2024-05-06 14:25:00,72.97,73.0,72.96,72.97,10951.0,70.0944,70.1232,70.0848,70.0944,10951.0
2024-05-06 14:30:00,72.98,73.0,72.96,72.99,5846.0,70.104,70.1232,70.0848,70.1136,5846.0
2024-05-06 14:35:00,72.99,73.01,72.96,72.97,7519.0,70.1136,70.1328,70.0848,70.0944,7519.0
2024-05-06 14:40:00,72.97,72.99,72.96,72.97,6459.0,70.0944,70.1136,70.0848,70.0944,6459.0
2024-05-06 14:45:00,72.98,73.0,72.96,72.99,5652.0,70.104,70.1232,70.0848,70.1136,5652.0
2024-05-06 14:50:00,72.98,72.99,72.94,72.95,6323.0,70.104,70.1136,70.0656,70.0752,6323.0
2024-05-06 14:55:00,72.94,72.94,72.9,72.93,7847.0,70.0656,70.0656,70.0271,70.0559,7847.0
2024-05-06 15:00:00,72.94,72.97,72.93,72.94,5898.0,70.0656,70.0944,70.0559,70.0656,5898.0
2024-05-06 15:05:00,72.94,72.95,72.89,72.89,14913.0,70.0656,70.0752,70.0175,70.0175,14913.0
2024-05-06 15:10:00,72.89,72.89,72.83,72.84,5057.0,70.0175,70.0175,69.9599,69.9695,5057.0
2024-05-06 15:15:00,72.82,72.89,72.82,72.87,14207.0,69.9503,70.0175,69.9503,69.9983,14207.0
2024-05-06 15:20:00,72.86,72.87,72.79,72.83,20615.0,69.9887,69.9983,69.9215,69.9599,20615.0
2024-05-06 15:25:00,72.83,72.85,72.79,72.8,8538.0,69.9599,69.9791,69.9215,69.9311,8538.0
2024-05-06 15:30:00,72.78,72.87,72.76,72.86,14676.0,69.9119,69.9983,69.8926,69.9887,14676.0
2024-05-06 15:35:00,72.86,72.86,72.72,72.73,27865.0,69.9887,69.9887,69.8542,69.8638,27865.0
2024-05-06 15:40:00,72.73,72.79,72.71,72.73,30884.0,69.8638,69.9215,69.8446,69.8638,30884.0
2024-05-06 15:45:00,72.73,72.74,72.63,72.73,49301.0,69.8638,69.8734,69.7678,69.8638,49301.0
2024-05-06 15:50:00,72.74,72.82,72.65,72.81,101714.0,69.8734,69.9503,69.787,69.9407,101714.0
2024-05-06 15:55:00,72.82,72.91,72.71,72.71,220738.0,69.9503,70.0367,69.8446,69.8446,220738.0
2024-05-07 09:30:00,73.18,73.42,72.17,72.26,49940.0,70.2961,70.5266,69.3259,69.4124,49940.0
2024-05-07 09:35:00,72.3,73.22,72.3,73.16,76818.0,69.4508,70.3345,69.4508,70.2769,76818.0
2024-05-07 09:40:00,73.13,73.22,72.55,72.55,21038.0,70.2481,70.3345,69.6909,69.6909,21038.0
2024-05-07 09:45:00,72.59,73.19,72.59,73.19,31325.0,69.7293,70.3057,69.7293,70.3057,31325.0
2024-05-07 09:50:00,73.15,73.31,73.1,73.18,21449.0,70.2673,70.421,70.2192,70.2961,21449.0
2024-05-07 09:55:00,73.21,73.41,73.14,73.15,55578.0,70.3249,70.517,70.2577,70.2673,55578.0
2024-05-07 10:00:00,73.16,73.27,73.1,73.25,12192.0,70.2769,70.3825,70.2192,70.3633,12192.0
2024-05-07 10:05:00,73.25,73.32,73.19,73.21,46442.0,70.3633,70.4306,70.3057,70.3249,46442.0
2024-05-07 10:10:00,73.2,73.24,72.78,72.78,19022.0,70.3153,70.3537,69.9119,69.9119,19022.0
2024-05-07 10:15:00,72.77,72.77,72.59,72.6,31062.0,69.9023,69.9023,69.7293,69.739,31062.0
2024-05-07 10:20:00,72.61,72.87,72.6,72.77,22185.0,69.7486,69.9983,69.739,69.9023,22185.0
2024-05-07 10:25:00,72.8,72.81,72.7,72.8,12074.0,69.9311,69.9407,69.835,69.9311,12074.0
2024-05-07 10:30:00,72.78,72.88,72.76,72.86,10932.0,69.9119,70.0079,69.8926,69.9887,10932.0
2024-05-07 10:35:00,72.84,72.91,72.8,72.85,12453.0,69.9695,70.0367,69.9311,69.9791,12453.0
2024-05-07 10:40:00,72.84,72.92,72.81,72.91,12291.0,69.9695,70.0463,69.9407,70.0367,12291.0
2024-05-07 10:45:00,72.92,73.09,72.89,73.04,21094.0,70.0463,70.2096,70.0175,70.1616,21094.0
2024-05-07 10:50:00,73.02,73.02,72.91,72.91,6441.0,70.1424,70.1424,70.0367,70.0367,6441.0
2024-05-07 10:55:00,72.91,72.99,72.77,72.8,11435.0,70.0367,70.1136,69.9023,69.9311,11435.0
2024-05-07 11:00:00,72.81,72.84,72.68,72.83,18488.0,69.9407,69.9695,69.8158,69.9599,18488.0
2024-05-07 11:05:00,72.86,72.86,72.72,72.72,7736.0,69.9887,69.9887,69.8542,69.8542,7736.0
2024-05-07 11:10:00,72.71,72.74,72.61,72.62,21390.0,69.8446,69.8734,69.7486,69.7582,21390.0
2024-05-07 11:15:00,72.64,72.68,72.61,72.62,10745.0,69.7774,69.8158,69.7486,69.7582,10745.0
2024-05-07 11:20:00,72.62,72.71,72.53,72.57,17919.0,69.7582,69.8446,69.6717,69.7101,17919.0
2024-05-07 11:25:00,72.58,72.6,72.48,72.55,20373.0,69.7197,69.739,69.6237,69.6909,20373.0
2024-05-07 11:30:00,72.54,72.55,72.43,72.45,13555.0,69.6813,69.6909,69.5757,69.5949,13555.0
2024-05-07 11:35:00,72.47,72.47,72.36,72.44,10699.0,69.6141,69.6141,69.5084,69.5853,10699.0
2024-05-07 11:40:00,72.44,72.49,72.4,72.41,17518.0,69.5853,69.6333,69.5468,69.5564,17518.0
2024-05-07 11:45:00,72.43,72.55,72.42,72.54,8527.0,69.5757,69.6909,69.566,69.6813,8527.0
2024-05-07 11:50:00,72.55,72.62,72.51,72.52,10662.0,69.6909,69.7582,69.6525,69.6621,10662.0
2024-05-07 11:55:00,72.53,72.59,72.5,72.53,13731.0,69.6717,69.7293,69.6429,69.6717,13731.0
2024-05-07 12:00:00,72.52,72.52,72.44,72.44,7310.0,69.6621,69.6621,69.5853,69.5853,7310.0
2024-05-07 12:05:00,72.45,72.49,72.43,72.45,5984.0,69.5949,69.6333,69.5757,69.5949,5984.0
2024-05-07 12:10:00,72.44,72.49,72.38,72.39,16554.0,69.5853,69.6333,69.5276,69.5372,16554.0
2024-05-07 12:15:00,72.39,72.43,72.34,72.42,10269.0,69.5372,69.5757,69.4892,69.566,10269.0
2024-05-07 12:20:00,72.41,72.59,72.4,72.58,19420.0,69.5564,69.7293,69.5468,69.7197,19420.0
2024-05-07 12:25:00,72.57,72.69,72.56,72.65,26673.0,69.7101,69.8254,69.7005,69.787,26673.0
2024-05-07 12:30:00,72.66,72.8,72.53,72.76,49976.0,69.7966,69.9311,69.6717,69.8926,49976.0
2024-05-07 12:35:00,72.76,72.86,72.68,72.78,42786.0,69.8926,69.9887,69.8158,69.9119,42786.0
2024-05-07 12:40:00,72.78,72.81,72.71,72.76,22274.0,69.9119,69.9407,69.8446,69.8926,22274.0
2024-05-07 12:45:00,72.73,72.76,72.67,72.67,26118.0,69.8638,69.8926,69.8062,69.8062,26118.0
2024-05-07 12:50:00,72.67,72.68,72.57,72.62,15567.0,69.8062,69.8158,69.7101,69.7582,15567.0
2024-05-07 12:55:00,72.63,72.67,72.63,72.64,8033.0,69.7678,69.8062,69.7678,69.7774,8033.0
2024-05-07 13:00:00,72.64,72.68,72.63,72.68,5755.0,69.7774,69.8158,69.7678,69.8158,5755.0
2024-05-07 13:05:00,72.67,72.87,72.66,72.87,13057.0,69.8062,69.9983,69.7966,69.9983,13057.0
2024-05-07 13:10:00,72.87,73.05,72.86,73.05,52977.0,69.9983,70.1712,69.9887,70.1712,52977.0
2024-05-07 13:15:00,73.05,73.13,73.03,73.13,18208.0,70.1712,70.2481,70.152,70.2481,18208.0
2024-05-07 13:20:00,73.13,73.18,73.09,73.15,17071.0,70.2481,70.2961,70.2096,70.2673,17071.0
2024-05-07 13:25:00,73.14,73.15,73.09,73.11,16586.0,70.2577,70.2673,70.2096,70.2289,16586.0
2024-05-07 13:30:00,73.1,73.15,73.08,73.1,12720.0,70.2192,70.2673,70.2,70.2192,12720.0
2024-05-07 13:35:00,73.09,73.13,72.98,73.03,17537.0,70.2096,70.2481,70.104,70.152,17537.0
2024-05-07 13:40:00,73.03,73.03,72.93,72.95,11284.0,70.152,70.152,70.0559,70.0752,11284.0
2024-05-07 13:45:00,72.96,73.01,72.85,72.85,20849.0,70.0848,70.1328,69.9791,69.9791,20849.0
2024-05-07 13:50:00,72.87,72.92,72.85,72.9,11330.0,69.9983,70.0463,69.9791,70.0271,11330.0
2024-05-07 13:55:00,72.92,72.92,72.84,72.87,11220.0,70.0463,70.0463,69.9695,69.9983,11220.0
2024-05-07 14:00:00,72.87,72.93,72.82,72.93,13374.0,69.9983,70.0559,69.9503,70.0559,13374.0
2024-05-07 14:05:00,72.94,73.0,72.92,72.93,23413.0,70.0656,70.1232,70.0463,70.0559,23413.0
2024-05-07 14:10:00,72.94,73.01,72.93,73.01,10316.0,70.0656,70.1328,70.0559,70.1328,10316.0
2024-05-07 14:15:00,73.02,73.05,73.0,73.02,19224.0,70.1424,70.1712,70.1232,70.1424,19224.0
2024-05-07 14:20:00,73.03,73.13,73.03,73.04,17659.0,70.152,70.2481,70.152,70.1616,17659.0
2024-05-07 14:25:00,73.03,73.09,73.02,73.04,15752.0,70.152,70.2096,70.1424,70.1616,15752.0
2024-05-07 14:30:00,73.03,73.04,72.95,72.99,11439.0,70.152,70.1616,70.0752,70.1136,11439.0
2024-05-07 14:35:00,72.99,73.06,72.98,73.06,15791.0,70.1136,70.1808,70.104,70.1808,15791.0
2024-05-07 14:40:00,73.09,73.21,73.07,73.17,32827.0,70.2096,70.3249,70.1904,70.2865,32827.0
2024-05-07 14:45:00,73.16,73.34,73.16,73.34,38169.0,70.2769,70.4498,70.2769,70.4498,38169.0
2024-05-07 14:50:00,73.34,73.5,73.29,73.46,40343.0,70.4498,70.6035,70.4018,70.5651,40343.0
2024-05-07 14:55:00,73.47,73.49,73.4,73.45,22696.0,70.5747,70.5939,70.5074,70.5555,22696.0
2024-05-07 15:00:00,73.45,73.46,73.37,73.42,21571.0,70.5555,70.5651,70.4786,70.5266,21571.0
2024-05-07 15:05:00,73.42,73.52,73.42,73.49,20669.0,70.5266,70.6227,70.5266,70.5939,20669.0
2024-05-07 15:10:00,73.49,73.52,73.42,73.42,21615.0,70.5939,70.6227,70.5266,70.5266,21615.0
2024-05-07 15:15:00,73.41,73.52,73.36,73.47,22189.0,70.517,70.6227,70.469,70.5747,22189.0
2024-05-07 15:20:00,73.46,73.5,73.42,73.49,23594.0,70.5651,70.6035,70.5266,70.5939,23594.0
2024-05-07 15:25:00,73.48,73.52,73.42,73.5,25692.0,70.5843,70.6227,70.5266,70.6035,25692.0
2024-05-07 15:30:00,73.5,73.59,73.45,73.51,37249.0,70.6035,70.6899,70.5555,70.6131,37249.0
2024-05-07 15:35:00,73.51,73.53,73.43,73.5,56151.0,70.6131,70.6323,70.5362,70.6035,56151.0
2024-05-07 15:40:00,73.5,73.64,73.48,73.61,66634.0,70.6035,70.738,70.5843,70.7091,66634.0
2024-05-07 15:45:00,73.62,73.74,73.61,73.73,56343.0,70.7188,70.834,70.7091,70.8244,56343.0
2024-05-07 15:50:00,73.71,73.96,73.67,73.93,124617.0,70.8052,71.0454,70.7668,71.0165,124617.0
2024-05-07 15:55:00,73.92,74.08,73.89,73.96,369630.0,71.0069,71.1606,70.9781,71.0454,369630.0
2024-05-08 09:30:00,73.58,73.93,73.3,73.65,45133.0,70.6803,71.0165,70.4114,70.7476,45133.0
2024-05-08 09:35:00,73.67,73.83,73.62,73.79,12816.0,70.7668,70.9205,70.7188,70.8821,12816.0
2024-05-08 09:40:00,73.75,73.81,73.58,73.69,19185.0,70.8436,70.9013,70.6803,70.786,19185.0
2024-05-08 09:45:00,73.67,73.79,73.57,73.63,19874.0,70.7668,70.8821,70.6707,70.7284,19874.0
2024-05-08 09:50:00,73.63,73.98,73.62,73.96,19420.0,70.7284,71.0646,70.7188,71.0454,19420.0
2024-05-08 09:55:00,73.97,73.98,73.8,73.9,18617.0,71.055,71.0646,70.8917,70.9877,18617.0
2024-05-08 10:00:00,73.91,73.96,73.63,73.67,19723.0,70.9973,71.0454,70.7284,70.7668,19723.0
2024-05-08 10:05:00,73.68,73.94,73.67,73.94,18865.0,70.7764,71.0261,70.7668,71.0261,18865.0
2024-05-08 10:10:00,73.91,74.22,73.91,74.2,229454.0,70.9973,71.2951,70.9973,71.2759,229454.0
2024-05-08 10:15:00,74.21,74.36,74.17,74.35,26197.0,71.2855,71.4296,71.2471,71.42,26197.0
2024-05-08 10:20:00,74.34,74.34,74.24,74.25,9290.0,71.4104,71.4104,71.3143,71.3239,9290.0
2024-05-08 10:25:00,74.27,74.5,74.27,74.47,40465.0,71.3431,71.5641,71.3431,71.5353,40465.0
2024-05-08 10:30:00,74.48,74.7,74.41,74.67,41316.0,71.5449,71.7562,71.4776,71.7274,41316.0
2024-05-08 10:35:00,74.64,74.69,74.54,74.54,15293.0,71.6986,71.7466,71.6025,71.6025,15293.0
2024-05-08 10:40:00,74.57,74.63,74.53,74.63,14371.0,71.6313,71.689,71.5929,71.689,14371.0
2024-05-08 10:45:00,74.63,74.76,74.63,74.74,16182.0,71.689,71.8138,71.689,71.7946,16182.0
2024-05-08 10:50:00,74.72,74.77,74.67,74.73,21450.0,71.7754,71.8234,71.7274,71.785,21450.0
2024-05-08 10:55:00,74.73,74.84,74.72,74.83,11228.0,71.785,71.8907,71.7754,71.8811,11228.0
2024-05-08 11:00:00,74.83,74.86,74.77,74.79,14213.0,71.8811,71.9099,71.8234,71.8426,14213.0
2024-05-08 11:05:00,74.79,74.87,74.78,74.8,11491.0,71.8426,71.9195,71.833,71.8523,11491.0
2024-05-08 11:10:00,74.78,74.88,74.75,74.88,18115.0,71.833,71.9291,71.8042,71.9291,18115.0
2024-05-08 11:15:00,74.87,74.91,74.82,74.87,11795.0,71.9195,71.9579,71.8715,71.9195,11795.0
2024-05-08 11:20:00,74.86,74.95,74.84,74.85,17131.0,71.9099,71.9963,71.8907,71.9003,17131.0
2024-05-08 11:25:00,74.84,74.9,74.83,74.87,13484.0,71.8907,71.9483,71.8811,71.9195,13484.0
2024-05-08 11:30:00,74.87,75.07,74.85,75.02,25437.0,71.9195,72.1116,71.9003,72.0636,25437.0
2024-05-08 11:35:00,74.99,75.04,74.98,75.0,14510.0,72.0348,72.0828,72.0252,72.0444,14510.0
2024-05-08 11:40:00,74.99,75.01,74.87,74.9,10006.0,72.0348,72.054,71.9195,71.9483,10006.0
2024-05-08 11:45:00,74.9,74.91,74.79,74.8,8026.0,71.9483,71.9579,71.8426,71.8523,8026.0
2024-05-08 11:50:00,74.81,74.83,74.73,74.73,9782.0,71.8619,71.8811,71.785,71.785,9782.0
2024-05-08 11:55:00,74.72,74.82,74.71,74.81,10809.0,71.7754,71.8715,71.7658,71.8619,10809.0
2024-05-08 12:00:00,74.79,74.93,74.77,74.79,53512.0,71.8426,71.9771,71.8234,71.8426,53512.0
2024-05-08 12:05:00,74.8,75.04,74.8,75.0,25555.0,71.8523,72.0828,71.8523,72.0444,25555.0
2024-05-08 12:10:00,74.99,75.02,74.96,75.01,17943.0,72.0348,72.0636,72.0059,72.054,17943.0
2024-05-08 12:15:00,75.01,75.03,74.96,74.97,9040.0,72.054,72.0732,72.0059,72.0156,9040.0
2024-05-08 12:20:00,74.96,75.01,74.94,74.99,13900.0,72.0059,72.054,71.9867,72.0348,13900.0
2024-05-08 12:25:00,74.99,75.01,74.97,74.99,10998.0,72.0348,72.054,72.0156,72.0348,10998.0
2024-05-08 12:30:00,74.99,75.01,74.92,74.98,22460.0,72.0348,72.054,71.9675,72.0252,22460.0
2024-05-08 12:35:00,74.97,75.01,74.91,74.95,10855.0,72.0156,72.054,71.9579,71.9963,10855.0
2024-05-08 12:40:00,74.97,74.98,74.94,74.97,8131.0,72.0156,72.0252,71.9867,72.0156,8131.0
2024-05-08 12:45:00,74.96,75.02,74.94,74.98,9915.0,72.0059,72.0636,71.9867,72.0252,9915.0
2024-05-08 12:50:00,74.97,75.13,74.94,75.12,17772.0,72.0156,72.1692,71.9867,72.1596,17772.0
2024-05-08 12:55:00,75.12,75.19,75.09,75.12,16845.0,72.1596,72.2269,72.1308,72.1596,16845.0
2024-05-08 13:00:00,75.11,75.18,75.08,75.18,16280.0,72.15,72.2173,72.1212,72.2173,16280.0
2024-05-08 13:05:00,75.17,75.19,75.12,75.18,12252.0,72.2077,72.2269,72.1596,72.2173,12252.0
2024-05-08 13:10:00,75.17,75.18,75.14,75.15,5951.0,72.2077,72.2173,72.1789,72.1885,5951.0
2024-05-08 13:15:00,75.15,75.28,75.15,75.25,23377.0,72.1885,72.3133,72.1885,72.2845,23377.0
2024-05-08 13:20:00,75.24,75.28,75.2,75.26,13422.0,72.2749,72.3133,72.2365,72.2941,13422.0
2024-05-08 13:25:00,75.27,75.32,75.25,75.27,7895.0,72.3037,72.3518,72.2845,72.3037,7895.0
2024-05-08 13:30:00,75.25,75.3,75.22,75.26,38184.0,72.2845,72.3325,72.2557,72.2941,38184.0
2024-05-08 13:35:00,75.27,75.27,75.18,75.24,13508.0,72.3037,72.3037,72.2173,72.2749,13508.0
2024-05-08 13:40:00,75.25,75.31,75.23,75.24,12202.0,72.2845,72.3422,72.2653,72.2749,12202.0
2024-05-08 13:45:00,75.24,75.24,75.19,75.2,9267.0,72.2749,72.2749,72.2269,72.2365,9267.0
2024-05-08 13:50:00,75.19,75.28,75.19,75.26,13942.0,72.2269,72.3133,72.2269,72.2941,13942.0
2024-05-08 13:55:00,75.26,75.33,75.25,75.3,12973.0,72.2941,72.3614,72.2845,72.3325,12973.0
2024-05-08 14:00:00,75.29,75.31,75.28,75.29,13556.0,72.3229,72.3422,72.3133,72.3229,13556.0
2024-05-08 14:05:00,75.3,75.32,75.23,75.26,23073.0,72.3325,72.3518,72.2653,72.2941,23073.0
2024-05-08 14:10:00,75.24,75.33,75.24,75.33,12119.0,72.2749,72.3614,72.2749,72.3614,12119.0
2024-05-08 14:15:00,75.31,75.35,75.24,75.31,16310.0,72.3422,72.3806,72.2749,72.3422,16310.0
2024-05-08 14:20:00,75.31,75.34,75.28,75.3,15223.0,72.3422,72.371,72.3133,72.3325,15223.0
2024-05-08 14:25:00,75.3,75.33,75.25,75.31,55817.0,72.3325,72.3614,72.2845,72.3422,55817.0
2024-05-08 14:30:00,75.32,75.32,75.24,75.24,5988.0,72.3518,72.3518,72.2749,72.2749,5988.0
2024-05-08 14:35:00,75.25,75.27,75.11,75.14,11264.0,72.2845,72.3037,72.15,72.1789,11264.0
2024-05-08 14:40:00,75.14,75.19,75.14,75.18,9012.0,72.1789,72.2269,72.1789,72.2173,9012.0
2024-05-08 14:45:00,75.17,75.18,75.01,75.05,7326.0,72.2077,72.2173,72.054,72.0924,7326.0
2024-05-08 14:50:00,75.05,75.08,74.97,74.97,6556.0,72.0924,72.1212,72.0156,72.0156,6556.0
2024-05-08 14:55:00,74.97,75.06,74.95,75.04,20242.0,72.0156,72.102,71.9963,72.0828,20242.0
2024-05-08 15:00:00,75.06,75.11,75.02,75.02,11172.0,72.102,72.15,72.0636,72.0636,11172.0
2024-05-08 15:05:00,75.03,75.08,75.02,75.08,12179.0,72.0732,72.1212,72.0636,72.1212,12179.0
2024-05-08 15:10:00,75.08,75.1,75.02,75.04,20508.0,72.1212,72.1404,72.0636,72.0828,20508.0
2024-05-08 15:15:00,75.05,75.05,74.95,74.98,11459.0,72.0924,72.0924,71.9963,72.0252,11459.0
2024-05-08 15:20:00,74.97,74.98,74.92,74.93,10962.0,72.0156,72.0252,71.9675,71.9771,10962.0
2024-05-08 15:25:00,74.94,74.99,74.84,74.94,26472.0,71.9867,72.0348,71.8907,71.9867,26472.0
2024-05-08 15:30:00,74.94,74.95,74.89,74.94,18113.0,71.9867,71.9963,71.9387,71.9867,18113.0
2024-05-08 15:35:00,74.96,75.0,74.95,75.0,49252.0,72.0059,72.0444,71.9963,72.0444,49252.0
2024-05-08 15:40:00,74.99,75.02,74.98,75.0,20314.0,72.0348,72.0636,72.0252,72.0444,20314.0
2024-05-08 15:45:00,75.0,75.03,74.98,75.0,45077.0,72.0444,72.0732,72.0252,72.0444,45077.0
2024-05-08 15:50:00,74.99,75.23,74.98,75.09,99781.0,72.0348,72.2653,72.0252,72.1308,99781.0
2024-05-08 15:55:00,75.08,75.27,75.06,75.24,332265.0,72.1212,72.3037,72.102,72.2749,332265.0
2024-05-09 09:30:00,75.23,75.43,74.99,75.41,46549.0,72.2653,72.4574,72.0348,72.4382,46549.0
2024-05-09 09:35:00,75.39,75.47,75.23,75.26,11633.0,72.419,72.4958,72.2653,72.2941,11633.0
2024-05-09 09:40:00,75.26,75.38,75.21,75.21,8432.0,72.2941,72.4094,72.2461,72.2461,8432.0
2024-05-09 09:45:00,75.23,75.39,75.2,75.34,8548.0,72.2653,72.419,72.2365,72.371,8548.0
2024-05-09 09:50:00,75.36,75.59,75.28,75.28,43761.0,72.3902,72.6111,72.3133,72.3133,43761.0
2024-05-09 09:55:00,75.29,75.37,75.11,75.12,68909.0,72.3229,72.3998,72.15,72.1596,68909.0
2024-05-09 10:00:00,75.14,75.19,75.0,75.04,13795.0,72.1789,72.2269,72.0444,72.0828,13795.0
2024-05-09 10:05:00,75.01,75.2,74.97,75.2,34166.0,72.054,72.2365,72.0156,72.2365,34166.0
2024-05-09 10:10:00,75.22,75.25,75.1,75.12,23848.0,72.2557,72.2845,72.1404,72.1596,23848.0
2024-05-09 10:15:00,75.12,75.12,74.99,75.04,31665.0,72.1596,72.1596,72.0348,72.0828,31665.0
2024-05-09 10:20:00,75.04,75.09,74.99,75.06,35021.0,72.0828,72.1308,72.0348,72.102,35021.0
2024-05-09 10:25:00,75.06,75.2,75.05,75.18,27086.0,72.102,72.2365,72.0924,72.2173,27086.0
2024-05-09 10:30:00,75.19,75.19,75.14,75.18,13096.0,72.2269,72.2269,72.1789,72.2173,13096.0
2024-05-09 10:35:00,75.19,75.26,75.16,75.25,10525.0,72.2269,72.2941,72.1981,72.2845,10525.0
2024-05-09 10:40:00,75.26,75.55,75.26,75.54,37416.0,72.2941,72.5727,72.2941,72.5631,37416.0
2024-05-09 10:45:00,75.54,75.61,75.48,75.55,14111.0,72.5631,72.6303,72.5055,72.5727,14111.0
2024-05-09 10:50:00,75.54,75.61,75.5,75.61,5565.0,72.5631,72.6303,72.5247,72.6303,5565.0
2024-05-09 10:55:00,75.62,75.75,75.62,75.71,16683.0,72.6399,72.7648,72.6399,72.7264,16683.0
2024-05-09 11:00:00,75.72,75.76,75.68,75.72,11191.0,72.736,72.7744,72.6976,72.736,11191.0
2024-05-09 11:05:00,75.72,75.77,75.69,75.76,13847.0,72.736,72.784,72.7072,72.7744,13847.0
2024-05-09 11:10:00,75.76,75.78,75.67,75.69,14325.0,72.7744,72.7936,72.688,72.7072,14325.0
2024-05-09 11:15:00,75.69,75.74,75.59,75.6,24699.0,72.7072,72.7552,72.6111,72.6207,24699.0
2024-05-09 11:20:00,75.59,75.6,75.46,75.47,10008.0,72.6111,72.6207,72.4862,72.4958,10008.0
2024-05-09 11:25:00,75.46,75.52,75.41,75.43,13733.0,72.4862,72.5439,72.4382,72.4574,13733.0
2024-05-09 11:30:00,75.44,75.48,75.42,75.42,5698.0,72.467,72.5055,72.4478,72.4478,5698.0
2024-05-09 11:35:00,75.41,75.44,75.4,75.42,12631.0,72.4382,72.467,72.4286,72.4478,12631.0
2024-05-09 11:40:00,75.4,75.5,75.4,75.47,30634.0,72.4286,72.5247,72.4286,72.4958,30634.0
2024-05-09 11:45:00,75.47,75.49,75.39,75.43,63249.0,72.4958,72.5151,72.419,72.4574,63249.0
2024-05-09 11:50:00,75.43,75.43,75.36,75.37,6590.0,72.4574,72.4574,72.3902,72.3998,6590.0
2024-05-09 11:55:00,75.37,75.46,75.33,75.38,98557.0,72.3998,72.4862,72.3614,72.4094,98557.0
2024-05-09 12:00:00,75.37,75.39,75.31,75.36,15134.0,72.3998,72.419,72.3422,72.3902,15134.0
2024-05-09 12:05:00,75.37,75.46,75.36,75.45,6393.0,72.3998,72.4862,72.3902,72.4766,6393.0
2024-05-09 12:10:00,75.46,75.49,75.45,75.49,3401.0,72.4862,72.5151,72.4766,72.5151,3401.0
2024-05-09 12:15:00,75.5,75.51,75.46,75.48,3605.0,72.5247,72.5343,72.4862,72.5055,3605.0
2024-05-09 12:20:00,75.49,75.51,75.4,75.44,5689.0,72.5151,72.5343,72.4286,72.467,5689.0
2024-05-09 12:25:00,75.45,75.49,75.44,75.46,4269.0,72.4766,72.5151,72.467,72.4862,4269.0
2024-05-09 12:30:00,75.47,75.49,75.46,75.48,2006.0,72.4958,72.5151,72.4862,72.5055,2006.0
2024-05-09 12:35:00,75.48,75.49,75.46,75.49,5993.0,72.5055,72.5151,72.4862,72.5151,5993.0
2024-05-09 12:40:00,75.49,75.49,75.4,75.44,5623.0,72.5151,72.5151,72.4286,72.467,5623.0
2024-05-09 12:45:00,75.45,75.46,75.43,75.43,4452.0,72.4766,72.4862,72.4574,72.4574,4452.0
2024-05-09 12:50:00,75.44,75.53,75.43,75.51,16143.0,72.467,72.5535,72.4574,72.5343,16143.0
2024-05-09 12:55:00,75.52,75.55,75.5,75.54,17567.0,72.5439,72.5727,72.5247,72.5631,17567.0
2024-05-09 13:00:00,75.54,75.58,75.51,75.57,10217.0,72.5631,72.6015,72.5343,72.5919,10217.0
2024-05-09 13:05:00,75.55,75.64,75.54,75.59,6621.0,72.5727,72.6591,72.5631,72.6111,6621.0
2024-05-09 13:10:00,75.59,75.63,75.59,75.6,6940.0,72.6111,72.6495,72.6111,72.6207,6940.0
2024-05-09 13:15:00,75.6,75.62,75.53,75.6,15409.0,72.6207,72.6399,72.5535,72.6207,15409.0
2024-05-09 13:20:00,75.61,75.7,75.59,75.68,34758.0,72.6303,72.7168,72.6111,72.6976,34758.0
2024-05-09 13:25:00,75.67,75.73,75.62,75.71,15868.0,72.688,72.7456,72.6399,72.7264,15868.0
2024-05-09 13:30:00,75.71,75.79,75.71,75.76,51496.0,72.7264,72.8032,72.7264,72.7744,51496.0
2024-05-09 13:35:00,75.78,75.85,75.74,75.85,28760.0,72.7936,72.8609,72.7552,72.8609,28760.0
2024-05-09 13:40:00,75.85,75.88,75.8,75.88,13682.0,72.8609,72.8897,72.8128,72.8897,13682.0
2024-05-09 13:45:00,75.87,75.89,75.81,75.81,11535.0,72.8801,72.8993,72.8225,72.8225,11535.0
2024-05-09 13:50:00,75.81,75.83,75.75,75.82,16788.0,72.8225,72.8417,72.7648,72.8321,16788.0
2024-05-09 13:55:00,75.82,75.82,75.76,75.79,11367.0,72.8321,72.8321,72.7744,72.8032,11367.0
2024-05-09 14:00:00,75.78,75.8,75.75,75.8,10808.0,72.7936,72.8128,72.7648,72.8128,10808.0
2024-05-09 14:05:00,75.78,75.82,75.77,75.81,6134.0,72.7936,72.8321,72.784,72.8225,6134.0
2024-05-09 14:10:00,75.81,75.81,75.77,75.81,7061.0,72.8225,72.8225,72.784,72.8225,7061.0
2024-05-09 14:15:00,75.8,75.88,75.78,75.81,20189.0,72.8128,72.8897,72.7936,72.8225,20189.0
2024-05-09 14:20:00,75.82,75.85,75.8,75.85,8687.0,72.8321,72.8609,72.8128,72.8609,8687.0
2024-05-09 14:25:00,75.85,75.85,75.81,75.84,7577.0,72.8609,72.8609,72.8225,72.8513,7577.0
2024-05-09 14:30:00,75.84,75.91,75.83,75.91,14018.0,72.8513,72.9185,72.8417,72.9185,14018.0
2024-05-09 14:35:00,75.92,75.97,75.91,75.97,8926.0,72.9281,72.9761,72.9185,72.9761,8926.0
2024-05-09 14:40:00,75.97,75.98,75.94,75.97,8637.0,72.9761,72.9858,72.9473,72.9761,8637.0
2024-05-09 14:45:00,75.98,75.99,75.9,75.98,23214.0,72.9858,72.9954,72.9089,72.9858,23214.0
2024-05-09 14:50:00,75.99,76.02,75.97,76.0,21379.0,72.9954,73.0242,72.9761,73.005,21379.0
2024-05-09 14:55:00,75.99,76.02,75.99,76.01,10548.0,72.9954,73.0242,72.9954,73.0146,10548.0
2024-05-09 15:00:00,76.0,76.01,75.92,75.93,14291.0,73.005,73.0146,72.9281,72.9377,14291.0
2024-05-09 15:05:00,75.94,75.98,75.92,75.97,15616.0,72.9473,72.9858,72.9281,72.9761,15616.0
2024-05-09 15:10:00,75.96,75.96,75.85,75.94,17915.0,72.9665,72.9665,72.8609,72.9473,17915.0
2024-05-09 15:15:00,75.94,76.03,75.93,76.03,28926.0,72.9473,73.0338,72.9377,73.0338,28926.0
2024-05-09 15:20:00,76.03,76.03,75.94,75.99,24705.0,73.0338,73.0338,72.9473,72.9954,24705.0
2024-05-09 15:25:00,76.0,76.01,75.96,76.0,16099.0,73.005,73.0146,72.9665,73.005,16099.0
2024-05-09 15:30:00,75.99,76.07,75.96,76.04,22960.0,72.9954,73.0722,72.9665,73.0434,22960.0
2024-05-09 15:35:00,76.03,76.15,76.03,76.14,26954.0,73.0338,73.1491,73.0338,73.1394,26954.0
2024-05-09 15:40:00,76.14,76.2,76.11,76.17,29347.0,73.1394,73.1971,73.1106,73.1683,29347.0
2024-05-09 15:45:00,76.18,76.26,76.1,76.11,50883.0,73.1779,73.2547,73.101,73.1106,50883.0
2024-05-09 15:50:00,76.11,76.17,76.0,76.16,101273.0,73.1106,73.1683,73.005,73.1587,101273.0
2024-05-09 15:55:00,76.16,76.25,76.14,76.17,270989.0,73.1587,73.2451,73.1394,73.1683,270989.0
2024-05-10 09:30:00,76.35,76.5,76.15,76.26,33735.0,73.3412,73.4853,73.1491,73.2547,33735.0
2024-05-10 09:35:00,76.24,76.36,76.1,76.1,44923.0,73.2355,73.3508,73.101,73.101,44923.0
2024-05-10 09:40:00,76.1,76.14,75.9,76.05,35122.0,73.101,73.1394,72.9089,73.053,35122.0
2024-05-10 09:45:00,76.05,76.21,76.01,76.13,70275.0,73.053,73.2067,73.0146,73.1298,70275.0
2024-05-10 09:50:00,76.11,76.39,76.11,76.28,9149.0,73.1106,73.3796,73.1106,73.2739,9149.0
2024-05-10 09:55:00,76.26,76.33,76.18,76.18,18912.0,73.2547,73.322,73.1779,73.1779,18912.0
2024-05-10 10:00:00,76.16,76.27,76.06,76.22,34690.0,73.1587,73.2643,73.0626,73.2163,34690.0
2024-05-10 10:05:00,76.21,76.43,76.16,76.43,21914.0,73.2067,73.418,73.1587,73.418,21914.0
2024-05-10 10:10:00,76.44,76.68,76.43,76.66,31390.0,73.4276,73.6582,73.418,73.639,31390.0
2024-05-10 10:15:00,76.65,76.82,76.65,76.76,39129.0,73.6293,73.7926,73.6293,73.735,39129.0
2024-05-10 10:20:00,76.76,76.78,76.57,76.72,85883.0,73.735,73.7542,73.5525,73.6966,85883.0
2024-05-10 10:25:00,76.72,76.86,76.64,76.78,23459.0,73.6966,73.8311,73.6197,73.7542,23459.0
2024-05-10 10:30:00,76.8,76.82,76.71,76.74,14444.0,73.7734,73.7926,73.687,73.7158,14444.0
2024-05-10 10:35:00,76.76,76.84,76.73,76.77,41365.0,73.735,73.8119,73.7062,73.7446,41365.0
2024-05-10 10:40:00,76.77,76.79,76.58,76.58,18304.0,73.7446,73.7638,73.5621,73.5621,18304.0
2024-05-10 10:45:00,76.57,76.63,76.53,76.63,11490.0,73.5525,73.6101,73.5141,73.6101,11490.0
2024-05-10 10:50:00,76.59,76.63,76.52,76.54,6898.0,73.5717,73.6101,73.5045,73.5237,6898.0
2024-05-10 10:55:00,76.55,76.57,76.42,76.45,13963.0,73.5333,73.5525,73.4084,73.4372,13963.0
2024-05-10 11:00:00,76.43,76.43,76.29,76.36,35745.0,73.418,73.418,73.2835,73.3508,35745.0
2024-05-10 11:05:00,76.34,76.4,76.27,76.38,99270.0,73.3316,73.3892,73.2643,73.37,99270.0
2024-05-10 11:10:00,76.39,76.44,76.36,76.41,60453.0,73.3796,73.4276,73.3508,73.3988,60453.0
2024-05-10 11:15:00,76.38,76.44,76.36,76.37,56259.0,73.37,73.4276,73.3508,73.3604,56259.0
2024-05-10 11:20:00,76.38,76.47,76.33,76.43,91438.0,73.37,73.4564,73.322,73.418,91438.0
2024-05-10 11:25:00,76.45,76.52,76.4,76.48,29475.0,73.4372,73.5045,73.3892,73.466,29475.0
2024-05-10 11:30:00,76.49,76.53,76.46,76.5,14791.0,73.4757,73.5141,73.4468,73.4853,14791.0
2024-05-10 11:35:00,76.51,76.55,76.49,76.55,13809.0,73.4949,73.5333,73.4757,73.5333,13809.0
2024-05-10 11:40:00,76.55,76.59,76.52,76.53,27911.0,73.5333,73.5717,73.5045,73.5141,27911.0
2024-05-10 11:45:00,76.53,76.57,76.47,76.57,104366.0,73.5141,73.5525,73.4564,73.5525,104366.0
2024-05-10 11:50:00,76.57,76.62,76.54,76.59,117615.0,73.5525,73.6005,73.5237,73.5717,117615.0
2024-05-10 11:55:00,76.59,76.63,76.57,76.63,86794.0,73.5717,73.6101,73.5525,73.6101,86794.0
2024-05-10 12:00:00,76.63,76.68,76.58,76.6,33405.0,73.6101,73.6582,73.5621,73.5813,33405.0
2024-05-10 12:05:00,76.6,76.6,76.47,76.52,50999.0,73.5813,73.5813,73.4564,73.5045,50999.0
2024-05-10 12:10:00,76.51,76.59,76.5,76.58,18982.0,73.4949,73.5717,73.4853,73.5621,18982.0
2024-05-10 12:15:00,76.58,76.66,76.58,76.61,34502.0,73.5621,73.639,73.5621,73.5909,34502.0
2024-05-10 12:20:00,76.62,76.66,76.57,76.65,74556.0,73.6005,73.639,73.5525,73.6293,74556.0
2024-05-10 12:25:00,76.66,76.68,76.64,76.66,15350.0,73.639,73.6582,73.6197,73.639,15350.0
2024-05-10 12:30:00,76.67,76.72,76.67,76.7,19765.0,73.6486,73.6966,73.6486,73.6774,19765.0
2024-05-10 12:35:00,76.7,76.73,76.66,76.7,21608.0,73.6774,73.7062,73.639,73.6774,21608.0
2024-05-10 12:40:00,76.7,76.75,76.67,76.73,10777.0,73.6774,73.7254,73.6486,73.7062,10777.0
2024-05-10 12:45:00,76.72,76.82,76.71,76.82,23588.0,73.6966,73.7926,73.687,73.7926,23588.0
2024-05-10 12:50:00,76.81,76.83,76.78,76.81,19932.0,73.783,73.8023,73.7542,73.783,19932.0
2024-05-10 12:55:00,76.81,76.82,76.65,76.65,65433.0,73.783,73.7926,73.6293,73.6293,65433.0
2024-05-10 13:00:00,76.64,76.75,76.6,76.73,24541.0,73.6197,73.7254,73.5813,73.7062,24541.0
2024-05-10 13:05:00,76.73,76.79,76.71,76.71,19170.0,73.7062,73.7638,73.687,73.687,19170.0
2024-05-10 13:10:00,76.71,76.73,76.48,76.48,20152.0,73.687,73.7062,73.466,73.466,20152.0
2024-05-10 13:15:00,76.5,76.52,76.32,76.52,24292.0,73.4853,73.5045,73.3124,73.5045,24292.0
2024-05-10 13:20:00,76.52,76.52,76.3,76.31,17934.0,73.5045,73.5045,73.2931,73.3027,17934.0
2024-05-10 13:25:00,76.3,76.41,76.28,76.41,380996.0,73.2931,73.3988,73.2739,73.3988,380996.0
2024-05-10 13:30:00,76.4,76.51,76.34,76.45,68732.0,73.3892,73.4949,73.3316,73.4372,68732.0
2024-05-10 13:35:00,76.44,76.57,76.43,76.56,22417.0,73.4276,73.5525,73.418,73.5429,22417.0
2024-05-10 13:40:00,76.57,76.58,76.5,76.53,14563.0,73.5525,73.5621,73.4853,73.5141,14563.0
2024-05-10 13:45:00,76.54,76.63,76.52,76.61,27988.0,73.5237,73.6101,73.5045,73.5909,27988.0
2024-05-10 13:50:00,76.61,76.72,76.6,76.7,50519.0,73.5909,73.6966,73.5813,73.6774,50519.0
2024-05-10 13:55:00,76.7,76.74,76.66,76.72,22456.0,73.6774,73.7158,73.639,73.6966,22456.0
2024-05-10 14:00:00,76.72,76.79,76.7,76.76,31125.0,73.6966,73.7638,73.6774,73.735,31125.0
2024-05-10 14:05:00,76.76,76.79,76.65,76.75,43675.0,73.735,73.7638,73.6293,73.7254,43675.0
2024-05-10 14:10:00,76.75,76.83,76.72,76.82,25128.0,73.7254,73.8023,73.6966,73.7926,25128.0
2024-05-10 14:15:00,76.82,76.85,76.78,76.81,44318.0,73.7926,73.8215,73.7542,73.783,44318.0
2024-05-10 14:20:00,76.83,76.83,76.79,76.81,18184.0,73.8023,73.8023,73.7638,73.783,18184.0
2024-05-10 14:25:00,76.81,76.83,76.66,76.69,55922.0,73.783,73.8023,73.639,73.6678,55922.0
2024-05-10 14:30:00,76.7,76.73,76.65,76.65,18678.0,73.6774,73.7062,73.6293,73.6293,18678.0
2024-05-10 14:35:00,76.65,76.76,76.63,76.7,37385.0,73.6293,73.735,73.6101,73.6774,37385.0
2024-05-10 14:40:00,76.7,76.83,76.66,76.83,24090.0,73.6774,73.8023,73.639,73.8023,24090.0
2024-05-10 14:45:00,76.84,76.92,76.84,76.9,38794.0,73.8119,73.8887,73.8119,73.8695,38794.0
2024-05-10 14:50:00,76.9,77.0,76.87,76.94,66648.0,73.8695,73.9656,73.8407,73.9079,66648.0
2024-05-10 14:55:00,76.94,77.02,76.93,76.98,35169.0,73.9079,73.9848,73.8983,73.9463,35169.0
2024-05-10 15:00:00,77.0,77.03,76.91,77.03,35238.0,73.9656,73.9944,73.8791,73.9944,35238.0
2024-05-10 15:05:00,77.03,77.04,77.0,77.01,38198.0,73.9944,74.004,73.9656,73.9752,38198.0
2024-05-10 15:10:00,77.01,77.05,76.98,76.98,30202.0,73.9752,74.0136,73.9463,73.9463,30202.0
2024-05-10 15:15:00,76.98,77.06,76.98,77.05,36531.0,73.9463,74.0232,73.9463,74.0136,36531.0
2024-05-10 15:20:00,77.05,77.11,77.01,77.09,51544.0,74.0136,74.0712,73.9752,74.052,51544.0
2024-05-10 15:25:00,77.09,77.09,77.02,77.06,46609.0,74.052,74.052,73.9848,74.0232,46609.0
2024-05-10 15:30:00,77.06,77.15,77.05,77.13,74349.0,74.0232,74.1096,74.0136,74.0904,74349.0
2024-05-10 15:35:00,77.13,77.21,77.11,77.2,69894.0,74.0904,74.1673,74.0712,74.1577,69894.0
2024-05-10 15:40:00,77.2,77.3,77.2,77.29,110184.0,74.1577,74.2537,74.1577,74.2441,110184.0
2024-05-10 15:45:00,77.27,77.36,77.22,77.32,113912.0,74.2249,74.3114,74.1769,74.2729,113912.0
2024-05-10 15:50:00,77.32,77.37,77.22,77.26,250132.0,74.2729,74.321,74.1769,74.2153,250132.0
2024-05-10 15:55:00,77.26,77.27,77.0,77.17,790444.0,74.2153,74.2249,73.9656,74.1289,790444.0
2024-05-13 09:30:00,77.28,77.51,77.09,77.51,27137.0,74.2345,74.4555,74.052,74.4555,27137.0
2024-05-13 09:35:00,77.52,77.56,77.29,77.45,6655.0,74.4651,74.5035,74.2441,74.3978,6655.0
2024-05-13 09:40:00,77.47,77.57,77.42,77.56,3779.0,74.417,74.5131,74.369,74.5035,3779.0
2024-05-13 09:45:00,77.57,77.7,77.56,77.59,19078.0,74.5131,74.638,74.5035,74.5323,19078.0
2024-05-13 09:50:00,77.59,77.63,77.5,77.63,14152.0,74.5323,74.5707,74.4459,74.5707,14152.0
2024-05-13 09:55:00,77.66,77.73,77.43,77.43,10659.0,74.5995,74.6668,74.3786,74.3786,10659.0
2024-05-13 10:00:00,77.46,77.49,77.32,77.32,11253.0,74.4074,74.4362,74.2729,74.2729,11253.0
2024-05-13 10:05:00,77.31,77.4,77.28,77.3,19141.0,74.2633,74.3498,74.2345,74.2537,19141.0
2024-05-13 10:10:00,77.28,77.28,77.18,77.19,13178.0,74.2345,74.2345,74.1385,74.1481,13178.0
2024-05-13 10:15:00,77.17,77.17,77.04,77.04,12040.0,74.1289,74.1289,74.004,74.004,12040.0
2024-05-13 10:20:00,77.02,77.15,77.02,77.04,15390.0,73.9848,74.1096,73.9848,74.004,15390.0
2024-05-13 10:25:00,77.04,77.18,77.04,77.17,16123.0,74.004,74.1385,74.004,74.1289,16123.0
2024-05-13 10:30:00,77.17,77.27,77.13,77.25,16683.0,74.1289,74.2249,74.0904,74.2057,16683.0
2024-05-13 10:35:00,77.24,77.26,77.18,77.26,8753.0,74.1961,74.2153,74.1385,74.2153,8753.0
2024-05-13 10:40:00,77.27,77.3,77.21,77.28,5119.0,74.2249,74.2537,74.1673,74.2345,5119.0
2024-05-13 10:45:00,77.27,77.32,77.25,77.28,10863.0,74.2249,74.2729,74.2057,74.2345,10863.0
2024-05-13 10:50:00,77.27,77.38,77.27,77.3,13223.0,74.2249,74.3306,74.2249,74.2537,13223.0
2024-05-13 10:55:00,77.29,77.33,77.23,77.3,5709.0,74.2441,74.2825,74.1865,74.2537,5709.0
2024-05-13 11:00:00,77.3,77.31,77.18,77.2,8257.0,74.2537,74.2633,74.1385,74.1577,8257.0
2024-05-13 11:05:00,77.18,77.24,77.14,77.24,9454.0,74.1385,74.1961,74.1,74.1961,9454.0
2024-05-13 11:10:00,77.24,77.3,77.21,77.28,15838.0,74.1961,74.2537,74.1673,74.2345,15838.0
2024-05-13 11:15:00,77.27,77.31,77.23,77.23,8166.0,74.2249,74.2633,74.1865,74.1865,8166.0
2024-05-13 11:20:00,77.23,77.26,77.2,77.23,6906.0,74.1865,74.2153,74.1577,74.1865,6906.0
2024-05-13 11:25:00,77.23,77.26,77.21,77.21,6917.0,74.1865,74.2153,74.1673,74.1673,6917.0
2024-05-13 11:30:00,77.2,77.21,77.1,77.1,8872.0,74.1577,74.1673,74.0616,74.0616,8872.0
2024-05-13 11:35:00,77.09,77.1,77.02,77.1,14605.0,74.052,74.0616,73.9848,74.0616,14605.0
2024-05-13 11:40:00,77.11,77.12,77.03,77.05,11558.0,74.0712,74.0808,73.9944,74.0136,11558.0
2024-05-13 11:45:00,77.04,77.05,76.89,76.92,14542.0,74.004,74.0136,73.8599,73.8887,14542.0
2024-05-13 11:50:00,76.93,76.93,76.83,76.9,16312.0,73.8983,73.8983,73.8023,73.8695,16312.0
2024-05-13 11:55:00,76.91,76.96,76.86,76.95,20173.0,73.8791,73.9271,73.8311,73.9175,20173.0
2024-05-13 12:00:00,76.94,77.02,76.94,77.01,17191.0,73.9079,73.9848,73.9079,73.9752,17191.0
2024-05-13 12:05:00,77.01,77.01,76.95,76.99,11402.0,73.9752,73.9752,73.9175,73.9559,11402.0
2024-05-13 12:10:00,76.99,77.0,76.89,76.9,7842.0,73.9559,73.9656,73.8599,73.8695,7842.0
2024-05-13 12:15:00,76.9,76.97,76.89,76.97,8837.0,73.8695,73.9367,73.8599,73.9367,8837.0
2024-05-13 12:20:00,76.98,77.0,76.97,76.99,17504.0,73.9463,73.9656,73.9367,73.9559,17504.0
2024-05-13 12:25:00,77.0,77.02,76.93,76.94,11934.0,73.9656,73.9848,73.8983,73.9079,11934.0
2024-05-13 12:30:00,76.95,76.95,76.89,76.91,9668.0,73.9175,73.9175,73.8599,73.8791,9668.0
2024-05-13 12:35:00,76.9,76.99,76.86,76.98,17939.0,73.8695,73.9559,73.8311,73.9463,17939.0
2024-05-13 12:40:00,76.98,77.04,76.97,77.03,9132.0,73.9463,74.004,73.9367,73.9944,9132.0
2024-05-13 12:45:00,77.04,77.15,77.04,77.14,10232.0,74.004,74.1096,74.004,74.1,10232.0
2024-05-13 12:50:00,77.14,77.14,77.06,77.09,6464.0,74.1,74.1,74.0232,74.052,6464.0
2024-05-13 12:55:00,77.1,77.13,77.09,77.11,9437.0,74.0616,74.0904,74.052,74.0712,9437.0
2024-05-13 13:00:00,77.11,77.16,77.09,77.14,14096.0,74.0712,74.1192,74.052,74.1,14096.0
2024-05-13 13:05:00,77.14,77.19,77.13,77.17,10905.0,74.1,74.1481,74.0904,74.1289,10905.0
2024-05-13 13:10:00,77.17,77.17,77.12,77.15,18932.0,74.1289,74.1289,74.0808,74.1096,18932.0
2024-05-13 13:15:00,77.15,77.18,77.14,77.17,10288.0,74.1096,74.1385,74.1,74.1289,10288.0
2024-05-13 13:20:00,77.18,77.2,77.06,77.07,12973.0,74.1385,74.1577,74.0232,74.0328,12973.0
2024-05-13 13:25:00,77.08,77.14,77.07,77.12,11649.0,74.0424,74.1,74.0328,74.0808,11649.0
2024-05-13 13:30:00,77.12,77.15,77.12,77.13,7411.0,74.0808,74.1096,74.0808,74.0904,7411.0
2024-05-13 13:35:00,77.14,77.19,77.1,77.19,18918.0,74.1,74.1481,74.0616,74.1481,18918.0
2024-05-13 13:40:00,77.18,77.21,77.16,77.2,14665.0,74.1385,74.1673,74.1192,74.1577,14665.0
2024-05-13 13:45:00,77.2,77.21,77.15,77.16,11551.0,74.1577,74.1673,74.1096,74.1192,11551.0
2024-05-13 13:50:00,77.15,77.17,77.11,77.16,11430.0,74.1096,74.1289,74.0712,74.1192,11430.0
2024-05-13 13:55:00,77.17,77.19,77.15,77.17,8814.0,74.1289,74.1481,74.1096,74.1289,8814.0
2024-05-13 14:00:00,77.17,77.18,77.15,77.17,10168.0,74.1289,74.1385,74.1096,74.1289,10168.0
2024-05-13 14:05:00,77.17,77.19,77.16,77.18,14219.0,74.1289,74.1481,74.1192,74.1385,14219.0
2024-05-13 14:10:00,77.17,77.21,77.17,77.2,8494.0,74.1289,74.1673,74.1289,74.1577,8494.0
2024-05-13 14:15:00,77.2,77.21,77.16,77.18,12340.0,74.1577,74.1673,74.1192,74.1385,12340.0
2024-05-13 14:20:00,77.16,77.19,77.13,77.17,12418.0,74.1192,74.1481,74.0904,74.1289,12418.0
2024-05-13 14:25:00,77.17,77.21,77.16,77.18,11399.0,74.1289,74.1673,74.1192,74.1385,11399.0
2024-05-13 14:30:00,77.19,77.22,77.17,77.21,16052.0,74.1481,74.1769,74.1289,74.1673,16052.0
2024-05-13 14:35:00,77.22,77.23,77.19,77.2,13946.0,74.1769,74.1865,74.1481,74.1577,13946.0
2024-05-13 14:40:00,77.19,77.21,77.18,77.2,7701.0,74.1481,74.1673,74.1385,74.1577,7701.0
2024-05-13 14:45:00,77.2,77.21,77.15,77.19,12970.0,74.1577,74.1673,74.1096,74.1481,12970.0
2024-05-13 14:50:00,77.19,77.22,77.17,77.18,12127.0,74.1481,74.1769,74.1289,74.1385,12127.0
2024-05-13 14:55:00,77.18,77.25,77.18,77.24,14015.0,74.1385,74.2057,74.1385,74.1961,14015.0
2024-05-13 15:00:00,77.24,77.29,77.23,77.27,19262.0,74.1961,74.2441,74.1865,74.2249,19262.0
2024-05-13 15:05:00,77.26,77.26,77.16,77.16,9757.0,74.2153,74.2153,74.1192,74.1192,9757.0
2024-05-13 15:10:00,77.17,77.23,77.17,77.23,14083.0,74.1289,74.1865,74.1289,74.1865,14083.0
2024-05-13 15:15:00,77.23,77.28,77.21,77.28,15675.0,74.1865,74.2345,74.1673,74.2345,15675.0
2024-05-13 15:20:00,77.28,77.29,77.13,77.14,25780.0,74.2345,74.2441,74.0904,74.1,25780.0
2024-05-13 15:25:00,77.14,77.16,77.07,77.08,26504.0,74.1,74.1192,74.0328,74.0424,26504.0
2024-05-13 15:30:00,77.08,77.17,77.07,77.17,34686.0,74.0424,74.1289,74.0328,74.1289,34686.0
2024-05-13 15:35:00,77.17,77.21,77.14,77.19,35815.0,74.1289,74.1673,74.1,74.1481,35815.0
2024-05-13 15:40:00,77.19,77.23,77.08,77.08,43780.0,74.1481,74.1865,74.0424,74.0424,43780.0
2024-05-13 15:45:00,77.06,77.15,77.06,77.14,53979.0,74.0232,74.1096,74.0232,74.1,53979.0
2024-05-13 15:50:00,77.13,77.21,77.05,77.05,118091.0,74.0904,74.1673,74.0136,74.0136,118091.0
2024-05-13 15:55:00,77.07,77.16,76.93,77.12,465678.0,74.0328,74.1192,73.8983,74.0808,465678.0
2024-05-14 09:30:00,77.73,77.88,77.55,77.71,35356.0,74.6668,74.8109,74.4939,74.6476,35356.0
2024-05-14 09:35:00,77.69,77.73,77.4,77.4,3412.0,74.6284,74.6668,74.3498,74.3498,3412.0
2024-05-14 09:40:00,77.51,77.55,77.43,77.45,2204.0,74.4555,74.4939,74.3786,74.3978,2204.0
2024-05-14 09:45:00,77.47,77.47,77.32,77.35,4803.0,74.417,74.417,74.2729,74.3018,4803.0
2024-05-14 09:50:00,77.37,77.41,77.29,77.36,4992.0,74.321,74.3594,74.2441,74.3114,4992.0
2024-05-14 09:55:00,77.32,77.38,77.3,77.36,2121.0,74.2729,74.3306,74.2537,74.3114,2121.0
2024-05-14 10:00:00,77.38,77.38,77.24,77.32,4646.0,74.3306,74.3306,74.1961,74.2729,4646.0
2024-05-14 10:05:00,77.33,77.35,77.28,77.31,5370.0,74.2825,74.3018,74.2345,74.2633,5370.0
2024-05-14 10:10:00,77.31,77.42,77.31,77.35,10661.0,74.2633,74.369,74.2633,74.3018,10661.0
2024-05-14 10:15:00,77.36,77.36,77.18,77.24,5754.0,74.3114,74.3114,74.1385,74.1961,5754.0
2024-05-14 10:20:00,77.24,77.25,77.17,77.2,12956.0,74.1961,74.2057,74.1289,74.1577,12956.0
2024-05-14 10:25:00,77.2,77.23,77.12,77.16,15986.0,74.1577,74.1865,74.0808,74.1192,15986.0
2024-05-14 10:30:00,77.14,77.18,77.1,77.17,19666.0,74.1,74.1385,74.0616,74.1289,19666.0
2024-05-14 10:35:00,77.19,77.2,77.1,77.14,11574.0,74.1481,74.1577,74.0616,74.1,11574.0
2024-05-14 10:40:00,77.14,77.14,77.09,77.12,8521.0,74.1,74.1,74.052,74.0808,8521.0
2024-05-14 10:45:00,77.12,77.14,77.07,77.1,10386.0,74.0808,74.1,74.0328,74.0616,10386.0
2024-05-14 10:50:00,77.1,77.12,77.04,77.09,13890.0,74.0616,74.0808,74.004,74.052,13890.0
2024-05-14 10:55:00,77.1,77.11,77.07,77.08,6258.0,74.0616,74.0712,74.0328,74.0424,6258.0
2024-05-14 11:00:00,77.08,77.1,76.98,77.03,38571.0,74.0424,74.0616,73.9463,73.9944,38571.0
2024-05-14 11:05:00,77.04,77.1,77.0,77.01,18850.0,74.004,74.0616,73.9656,73.9752,18850.0
2024-05-14 11:10:00,77.0,77.03,76.87,76.87,9077.0,73.9656,73.9944,73.8407,73.8407,9077.0
2024-05-14 11:15:00,76.9,76.91,76.77,76.8,4722.0,73.8695,73.8791,73.7446,73.7734,4722.0
2024-05-14 11:20:00,76.81,76.85,76.81,76.83,6047.0,73.783,73.8215,73.783,73.8023,6047.0
2024-05-14 11:25:00,76.84,76.84,76.76,76.82,5127.0,73.8119,73.8119,73.735,73.7926,5127.0
2024-05-14 11:30:00,76.83,76.87,76.8,76.8,4645.0,73.8023,73.8407,73.7734,73.7734,4645.0
2024-05-14 11:35:00,76.81,76.84,76.78,76.84,6992.0,73.783,73.8119,73.7542,73.8119,6992.0
2024-05-14 11:40:00,76.84,76.85,76.74,76.77,6308.0,73.8119,73.8215,73.7158,73.7446,6308.0
2024-05-14 11:45:00,76.78,76.88,76.78,76.87,7598.0,73.7542,73.8503,73.7542,73.8407,7598.0
2024-05-14 11:50:00,76.86,76.92,76.82,76.82,18465.0,73.8311,73.8887,73.7926,73.7926,18465.0
2024-05-14 11:55:00,76.85,76.85,76.8,76.83,8893.0,73.8215,73.8215,73.7734,73.8023,8893.0
2024-05-14 12:00:00,76.82,76.85,76.81,76.83,8525.0,73.7926,73.8215,73.783,73.8023,8525.0
2024-05-14 12:05:00,76.84,76.88,76.81,76.88,6292.0,73.8119,73.8503,73.783,73.8503,6292.0
2024-05-14 12:10:00,76.86,76.92,76.85,76.87,5751.0,73.8311,73.8887,73.8215,73.8407,5751.0
2024-05-14 12:15:00,76.88,76.88,76.81,76.87,7959.0,73.8503,73.8503,73.783,73.8407,7959.0
2024-05-14 12:20:00,76.88,76.91,76.87,76.9,4276.0,73.8503,73.8791,73.8407,73.8695,4276.0
2024-05-14 12:25:00,76.9,76.91,76.89,76.89,5418.0,73.8695,73.8791,73.8599,73.8599,5418.0
2024-05-14 12:30:00,76.87,76.88,76.81,76.84,6487.0,73.8407,73.8503,73.783,73.8119,6487.0
2024-05-14 12:35:00,76.85,76.85,76.8,76.82,10252.0,73.8215,73.8215,73.7734,73.7926,10252.0
2024-05-14 12:40:00,76.83,76.89,76.82,76.87,7148.0,73.8023,73.8599,73.7926,73.8407,7148.0
2024-05-14 12:45:00,76.88,76.93,76.88,76.9,5546.0,73.8503,73.8983,73.8503,73.8695,5546.0
2024-05-14 12:50:00,76.9,76.92,76.86,76.86,3698.0,73.8695,73.8887,73.8311,73.8311,3698.0
2024-05-14 12:55:00,76.87,76.9,76.86,76.89,8162.0,73.8407,73.8695,73.8311,73.8599,8162.0
2024-05-14 13:00:00,76.87,76.87,76.77,76.78,11368.0,73.8407,73.8407,73.7446,73.7542,11368.0
2024-05-14 13:05:00,76.79,76.82,76.74,76.75,7773.0,73.7638,73.7926,73.7158,73.7254,7773.0
2024-05-14 13:10:00,76.75,76.75,76.64,76.65,8578.0,73.7254,73.7254,73.6197,73.6293,8578.0
2024-05-14 13:15:00,76.64,76.67,76.62,76.65,8595.0,73.6197,73.6486,73.6005,73.6293,8595.0
2024-05-14 13:20:00,76.66,76.66,76.6,76.63,9366.0,73.639,73.639,73.5813,73.6101,9366.0
2024-05-14 13:25:00,76.64,76.7,76.63,76.67,8621.0,73.6197,73.6774,73.6101,73.6486,8621.0
2024-05-14 13:30:00,76.67,76.74,76.67,76.68,6800.0,73.6486,73.7158,73.6486,73.6582,6800.0
2024-05-14 13:35:00,76.69,76.77,76.68,76.77,6822.0,73.6678,73.7446,73.6582,73.7446,6822.0
2024-05-14 13:40:00,76.77,76.79,76.75,76.78,6702.0,73.7446,73.7638,73.7254,73.7542,6702.0
2024-05-14 13:45:00,76.79,76.8,76.77,76.77,3588.0,73.7638,73.7734,73.7446,73.7446,3588.0
2024-05-14 13:50:00,76.78,76.8,76.69,76.73,15686.0,73.7542,73.7734,73.6678,73.7062,15686.0
2024-05-14 13:55:00,76.73,76.76,76.73,76.74,5700.0,73.7062,73.735,73.7062,73.7158,5700.0
2024-05-14 14:00:00,76.73,76.79,76.73,76.79,12197.0,73.7062,73.7638,73.7062,73.7638,12197.0
2024-05-14 14:05:00,76.78,76.79,76.68,76.69,7157.0,73.7542,73.7638,73.6582,73.6678,7157.0
2024-05-14 14:10:00,76.68,76.74,76.68,76.69,10071.0,73.6582,73.7158,73.6582,73.6678,10071.0
2024-05-14 14:15:00,76.69,76.71,76.66,76.71,10586.0,73.6678,73.687,73.639,73.687,10586.0
2024-05-14 14:20:00,76.72,76.74,76.71,76.74,4293.0,73.6966,73.7158,73.687,73.7158,4293.0
2024-05-14 14:25:00,76.73,76.73,76.68,76.68,7411.0,73.7062,73.7062,73.6582,73.6582,7411.0
2024-05-14 14:30:00,76.69,76.76,76.69,76.74,8792.0,73.6678,73.735,73.6678,73.7158,8792.0
2024-05-14 14:35:00,76.73,76.83,76.73,76.81,10058.0,73.7062,73.8023,73.7062,73.783,10058.0
2024-05-14 14:40:00,76.83,76.89,76.83,76.84,9109.0,73.8023,73.8599,73.8023,73.8119,9109.0
2024-05-14 14:45:00,76.85,76.85,76.79,76.81,6037.0,73.8215,73.8215,73.7638,73.783,6037.0
2024-05-14 14:50:00,76.81,76.82,76.77,76.77,7727.0,73.783,73.7926,73.7446,73.7446,7727.0
2024-05-14 14:55:00,76.78,76.81,76.74,76.76,7662.0,73.7542,73.783,73.7158,73.735,7662.0
2024-05-14 15:00:00,76.76,76.8,76.73,76.73,10747.0,73.735,73.7734,73.7062,73.7062,10747.0
2024-05-14 15:05:00,76.74,76.76,76.7,76.7,18116.0,73.7158,73.735,73.6774,73.6774,18116.0
2024-05-14 15:10:00,76.72,76.73,76.67,76.67,11252.0,73.6966,73.7062,73.6486,73.6486,11252.0
2024-05-14 15:15:00,76.67,76.7,76.66,76.68,14278.0,73.6486,73.6774,73.639,73.6582,14278.0
2024-05-14 15:20:00,76.68,76.77,76.67,76.74,21074.0,73.6582,73.7446,73.6486,73.7158,21074.0
2024-05-14 15:25:00,76.73,76.73,76.64,76.65,18193.0,73.7062,73.7062,73.6197,73.6293,18193.0
2024-05-14 15:30:00,76.65,76.69,76.63,76.69,19439.0,73.6293,73.6678,73.6101,73.6678,19439.0
2024-05-14 15:35:00,76.69,76.69,76.6,76.65,35459.0,73.6678,73.6678,73.5813,73.6293,35459.0
2024-05-14 15:40:00,76.65,76.75,76.64,76.74,24283.0,73.6293,73.7254,73.6197,73.7158,24283.0
2024-05-14 15:45:00,76.73,76.73,76.56,76.6,33904.0,73.7062,73.7062,73.5429,73.5813,33904.0
2024-05-14 15:50:00,76.61,76.77,76.59,76.7,57285.0,73.5909,73.7446,73.5717,73.6774,57285.0
2024-05-14 15:55:00,76.7,76.78,76.62,76.62,180514.0,73.6774,73.7542,73.6005,73.6005,180514.0
2024-05-15 09:30:00,77.5,77.57,77.17,77.43,42945.0,74.4459,74.5131,74.1289,74.3786,42945.0
2024-05-15 09:35:00,77.43,77.55,77.3,77.43,15760.0,74.3786,74.4939,74.2537,74.3786,15760.0
2024-05-15 09:40:00,77.47,77.67,77.43,77.47,34874.0,74.417,74.6092,74.3786,74.417,34874.0
2024-05-15 09:45:00,77.51,77.63,77.39,77.63,13575.0,74.4555,74.5707,74.3402,74.5707,13575.0
2024-05-15 09:50:00,77.65,77.7,77.56,77.7,10376.0,74.5899,74.638,74.5035,74.638,10376.0
2024-05-15 09:55:00,77.69,77.73,77.57,77.72,9210.0,74.6284,74.6668,74.5131,74.6572,9210.0
2024-05-15 10:00:00,77.7,77.85,77.63,77.84,12089.0,74.638,74.7821,74.5707,74.7725,12089.0
2024-05-15 10:05:00,77.84,77.96,77.84,77.95,13579.0,74.7725,74.8877,74.7725,74.8781,13579.0
2024-05-15 10:10:00,77.94,77.95,77.79,77.81,15752.0,74.8685,74.8781,74.7244,74.7436,15752.0
2024-05-15 10:15:00,77.82,77.95,77.77,77.95,15541.0,74.7532,74.8781,74.7052,74.8781,15541.0
2024-05-15 10:20:00,77.91,78.01,77.91,77.99,11580.0,74.8397,74.9358,74.8397,74.9165,11580.0
2024-05-15 10:25:00,77.99,78.2,77.99,78.15,10608.0,74.9165,75.1183,74.9165,75.0702,10608.0
2024-05-15 10:30:00,78.16,78.16,78.02,78.03,14693.0,75.0798,75.0798,74.9454,74.955,14693.0
2024-05-15 10:35:00,78.04,78.04,77.92,77.94,17698.0,74.9646,74.9646,74.8493,74.8685,17698.0
2024-05-15 10:40:00,77.94,77.99,77.9,77.99,8381.0,74.8685,74.9165,74.8301,74.9165,8381.0
2024-05-15 10:45:00,77.98,77.99,77.87,77.9,7535.0,74.9069,74.9165,74.8013,74.8301,7535.0
2024-05-15 10:50:00,77.9,77.92,77.84,77.86,10548.0,74.8301,74.8493,74.7725,74.7917,10548.0
2024-05-15 10:55:00,77.84,77.95,77.83,77.9,10339.0,74.7725,74.8781,74.7628,74.8301,10339.0
2024-05-15 11:00:00,77.9,77.9,77.78,77.85,11554.0,74.8301,74.8301,74.7148,74.7821,11554.0
2024-05-15 11:05:00,77.84,77.94,77.83,77.83,10933.0,74.7725,74.8685,74.7628,74.7628,10933.0
2024-05-15 11:10:00,77.82,77.92,77.82,77.92,13767.0,74.7532,74.8493,74.7532,74.8493,13767.0
2024-05-15 11:15:00,77.92,77.99,77.87,77.88,20625.0,74.8493,74.9165,74.8013,74.8109,20625.0
2024-05-15 11:20:00,77.88,77.91,77.86,77.9,7018.0,74.8109,74.8397,74.7917,74.8301,7018.0
2024-05-15 11:25:00,77.9,77.98,77.9,77.97,9015.0,74.8301,74.9069,74.8301,74.8973,9015.0
2024-05-15 11:30:00,77.96,77.98,77.89,77.89,9878.0,74.8877,74.9069,74.8205,74.8205,9878.0
2024-05-15 11:35:00,77.9,77.9,77.79,77.81,9803.0,74.8301,74.8301,74.7244,74.7436,9803.0
2024-05-15 11:40:00,77.82,77.88,77.81,77.87,7308.0,74.7532,74.8109,74.7436,74.8013,7308.0
2024-05-15 11:45:00,77.87,77.91,77.87,77.88,11195.0,74.8013,74.8397,74.8013,74.8109,11195.0
2024-05-15 11:50:00,77.87,77.89,77.84,77.88,7067.0,74.8013,74.8205,74.7725,74.8109,7067.0
2024-05-15 11:55:00,77.87,77.94,77.84,77.94,9367.0,74.8013,74.8685,74.7725,74.8685,9367.0
2024-05-15 12:00:00,77.92,77.95,77.87,77.87,11355.0,74.8493,74.8781,74.8013,74.8013,11355.0
2024-05-15 12:05:00,77.86,77.86,77.81,77.83,6370.0,74.7917,74.7917,74.7436,74.7628,6370.0
2024-05-15 12:10:00,77.83,77.86,77.83,77.86,3869.0,74.7628,74.7917,74.7628,74.7917,3869.0
2024-05-15 12:15:00,77.86,77.9,77.81,77.82,11011.0,74.7917,74.8301,74.7436,74.7532,11011.0
2024-05-15 12:20:00,77.83,77.84,77.71,77.71,9046.0,74.7628,74.7725,74.6476,74.6476,9046.0
2024-05-15 12:25:00,77.71,77.77,77.71,77.76,6847.0,74.6476,74.7052,74.6476,74.6956,6847.0
2024-05-15 12:30:00,77.76,77.76,77.72,77.73,6673.0,74.6956,74.6956,74.6572,74.6668,6673.0
2024-05-15 12:35:00,77.73,77.83,77.73,77.81,8520.0,74.6668,74.7628,74.6668,74.7436,8520.0
2024-05-15 12:40:00,77.82,77.98,77.81,77.97,15530.0,74.7532,74.9069,74.7436,74.8973,15530.0
2024-05-15 12:45:00,77.96,78.05,77.93,78.01,30362.0,74.8877,74.9742,74.8589,74.9358,30362.0
2024-05-15 12:50:00,78.03,78.06,77.99,77.99,8916.0,74.955,74.9838,74.9165,74.9165,8916.0
2024-05-15 12:55:00,77.99,78.05,77.98,78.02,7331.0,74.9165,74.9742,74.9069,74.9454,7331.0
2024-05-15 13:00:00,78.01,78.04,77.97,78.03,7134.0,74.9358,74.9646,74.8973,74.955,7134.0
2024-05-15 13:05:00,78.03,78.03,78.0,78.03,6767.0,74.955,74.955,74.9261,74.955,6767.0
2024-05-15 13:10:00,78.03,78.03,77.96,77.96,8002.0,74.955,74.955,74.8877,74.8877,8002.0
2024-05-15 13:15:00,77.97,78.02,77.97,78.02,12315.0,74.8973,74.9454,74.8973,74.9454,12315.0
2024-05-15 13:20:00,78.02,78.02,77.95,78.0,9769.0,74.9454,74.9454,74.8781,74.9261,9769.0
2024-05-15 13:25:00,78.01,78.01,77.93,77.94,5179.0,74.9358,74.9358,74.8589,74.8685,5179.0
2024-05-15 13:30:00,77.94,77.94,77.88,77.9,9147.0,74.8685,74.8685,74.8109,74.8301,9147.0
2024-05-15 13:35:00,77.9,77.94,77.87,77.93,10490.0,74.8301,74.8685,74.8013,74.8589,10490.0
2024-05-15 13:40:00,77.93,77.95,77.86,77.88,12628.0,74.8589,74.8781,74.7917,74.8109,12628.0
2024-05-15 13:45:00,77.89,77.9,77.77,77.83,6140.0,74.8205,74.8301,74.7052,74.7628,6140.0
2024-05-15 13:50:00,77.83,77.88,77.82,77.86,8038.0,74.7628,74.8109,74.7532,74.7917,8038.0
2024-05-15 13:55:00,77.86,77.89,77.82,77.88,11501.0,74.7917,74.8205,74.7532,74.8109,11501.0
2024-05-15 14:00:00,77.88,77.89,77.84,77.85,5342.0,74.8109,74.8205,74.7725,74.7821,5342.0
2024-05-15 14:05:00,77.85,77.93,77.85,77.91,11698.0,74.7821,74.8589,74.7821,74.8397,11698.0
2024-05-15 14:10:00,77.91,77.94,77.9,77.94,5657.0,74.8397,74.8685,74.8301,74.8685,5657.0
2024-05-15 14:15:00,77.93,77.94,77.88,77.93,8825.0,74.8589,74.8685,74.8109,74.8589,8825.0
2024-05-15 14:20:00,77.92,77.98,77.9,77.94,7291.0,74.8493,74.9069,74.8301,74.8685,7291.0
2024-05-15 14:25:00,77.93,77.96,77.93,77.95,9355.0,74.8589,74.8877,74.8589,74.8781,9355.0
2024-05-15 14:30:00,77.95,77.95,77.84,77.85,6319.0,74.8781,74.8781,74.7725,74.7821,6319.0
2024-05-15 14:35:00,77.84,77.88,77.79,77.88,7599.0,74.7725,74.8109,74.7244,74.8109,7599.0
2024-05-15 14:40:00,77.86,77.87,77.83,77.86,6869.0,74.7917,74.8013,74.7628,74.7917,6869.0
2024-05-15 14:45:00,77.87,77.89,77.85,77.86,8018.0,74.8013,74.8205,74.7821,74.7917,8018.0
2024-05-15 14:50:00,77.86,77.88,77.83,77.86,6882.0,74.7917,74.8109,74.7628,74.7917,6882.0
2024-05-15 14:55:00,77.86,77.92,77.86,77.92,7957.0,74.7917,74.8493,74.7917,74.8493,7957.0
2024-05-15 15:00:00,77.92,77.94,77.88,77.91,11452.0,74.8493,74.8685,74.8109,74.8397,11452.0
2024-05-15 15:05:00,77.91,77.92,77.87,77.88,10154.0,74.8397,74.8493,74.8013,74.8109,10154.0
2024-05-15 15:10:00,77.89,77.95,77.88,77.92,11760.0,74.8205,74.8781,74.8109,74.8493,11760.0
2024-05-15 15:15:00,77.92,77.93,77.82,77.83,14282.0,74.8493,74.8589,74.7532,74.7628,14282.0
2024-05-15 15:20:00,77.82,77.9,77.8,77.9,15861.0,74.7532,74.8301,74.734,74.8301,15861.0
2024-05-15 15:25:00,77.9,77.96,77.89,77.91,16655.0,74.8301,74.8877,74.8205,74.8397,16655.0
2024-05-15 15:30:00,77.91,77.93,77.89,77.9,13822.0,74.8397,74.8589,74.8205,74.8301,13822.0
2024-05-15 15:35:00,77.91,77.97,77.9,77.97,25777.0,74.8397,74.8973,74.8301,74.8973,25777.0
2024-05-15 15:40:00,77.97,78.0,77.93,77.94,40997.0,74.8973,74.9261,74.8589,74.8685,40997.0
2024-05-15 15:45:00,77.93,77.96,77.9,77.9,37557.0,74.8589,74.8877,74.8301,74.8301,37557.0
2024-05-15 15:50:00,77.89,77.95,77.76,77.9,74845.0,74.8205,74.8781,74.6956,74.8301,74845.0
2024-05-15 15:55:00,77.9,78.06,77.85,78.04,386263.0,74.8301,74.9838,74.7821,74.9646,386263.0
2024-05-16 09:30:00,78.03,78.37,77.79,77.96,37666.0,74.955,75.2816,74.7244,74.8877,37666.0
2024-05-16 09:35:00,78.1,78.14,77.95,77.95,2726.0,75.0222,75.0606,74.8781,74.8781,2726.0
2024-05-16 09:40:00,77.94,78.05,77.91,78.05,6102.0,74.8685,74.9742,74.8397,74.9742,6102.0
2024-05-16 09:45:00,78.02,78.07,77.9,78.03,6142.0,74.9454,74.9934,74.8301,74.955,6142.0
2024-05-16 09:50:00,77.99,78.06,77.89,78.06,13494.0,74.9165,74.9838,74.8205,74.9838,13494.0
2024-05-16 09:55:00,78.04,78.05,77.96,77.98,6212.0,74.9646,74.9742,74.8877,74.9069,6212.0
2024-05-16 10:00:00,77.96,78.02,77.92,77.95,4425.0,74.8877,74.9454,74.8493,74.8781,4425.0
2024-05-16 10:05:00,77.96,78.05,77.91,77.92,8009.0,74.8877,74.9742,74.8397,74.8493,8009.0
2024-05-16 10:10:00,77.93,77.97,77.88,77.95,15052.0,74.8589,74.8973,74.8109,74.8781,15052.0
2024-05-16 10:15:00,77.95,77.99,77.89,77.92,18389.0,74.8781,74.9165,74.8205,74.8493,18389.0
2024-05-16 10:20:00,77.91,77.93,77.83,77.93,30264.0,74.8397,74.8589,74.7628,74.8589,30264.0
2024-05-16 10:25:00,77.92,78.1,77.91,78.1,8021.0,74.8493,75.0222,74.8397,75.0222,8021.0
2024-05-16 10:30:00,78.08,78.15,78.08,78.14,15869.0,75.003,75.0702,75.003,75.0606,15869.0
2024-05-16 10:35:00,78.14,78.18,78.11,78.13,6778.0,75.0606,75.0991,75.0318,75.051,6778.0
2024-05-16 10:40:00,78.13,78.25,78.12,78.24,14701.0,75.051,75.1663,75.0414,75.1567,14701.0
2024-05-16 10:45:00,78.25,78.34,78.24,78.34,13025.0,75.1663,75.2527,75.1567,75.2527,13025.0
2024-05-16 10:50:00,78.35,78.4,78.28,78.35,14560.0,75.2624,75.3104,75.1951,75.2624,14560.0
2024-05-16 10:55:00,78.35,78.36,78.31,78.31,10705.0,75.2624,75.272,75.2239,75.2239,10705.0
2024-05-16 11:00:00,78.3,78.31,78.26,78.29,7646.0,75.2143,75.2239,75.1759,75.2047,7646.0
2024-05-16 11:05:00,78.29,78.29,78.18,78.18,6174.0,75.2047,75.2047,75.0991,75.0991,6174.0
2024-05-16 11:10:00,78.17,78.23,78.13,78.22,18187.0,75.0894,75.1471,75.051,75.1375,18187.0
2024-05-16 11:15:00,78.21,78.23,78.14,78.2,11570.0,75.1279,75.1471,75.0606,75.1183,11570.0
2024-05-16 11:20:00,78.2,78.23,78.18,78.2,10050.0,75.1183,75.1471,75.0991,75.1183,10050.0
2024-05-16 11:25:00,78.21,78.28,78.16,78.19,15986.0,75.1279,75.1951,75.0798,75.1087,15986.0
2024-05-16 11:30:00,78.18,78.21,78.14,78.19,10060.0,75.0991,75.1279,75.0606,75.1087,10060.0
2024-05-16 11:35:00,78.18,78.21,78.15,78.2,6333.0,75.0991,75.1279,75.0702,75.1183,6333.0
2024-05-16 11:40:00,78.2,78.26,78.2,78.25,11735.0,75.1183,75.1759,75.1183,75.1663,11735.0
2024-05-16 11:45:00,78.25,78.26,78.21,78.26,6471.0,75.1663,75.1759,75.1279,75.1759,6471.0
2024-05-16 11:50:00,78.25,78.29,78.22,78.28,9638.0,75.1663,75.2047,75.1375,75.1951,9638.0
2024-05-16 11:55:00,78.29,78.33,78.29,78.3,5925.0,75.2047,75.2431,75.2047,75.2143,5925.0
2024-05-16 12:00:00,78.3,78.34,78.28,78.28,11324.0,75.2143,75.2527,75.1951,75.1951,11324.0
2024-05-16 12:05:00,78.29,78.29,78.23,78.25,6704.0,75.2047,75.2047,75.1471,75.1663,6704.0
2024-05-16 12:10:00,78.25,78.28,78.25,78.27,8214.0,75.1663,75.1951,75.1663,75.1855,8214.0
2024-05-16 12:15:00,78.27,78.29,78.25,78.26,5660.0,75.1855,75.2047,75.1663,75.1759,5660.0
2024-05-16 12:20:00,78.25,78.26,78.17,78.19,17471.0,75.1663,75.1759,75.0894,75.1087,17471.0
2024-05-16 12:25:00,78.2,78.26,78.2,78.22,8174.0,75.1183,75.1759,75.1183,75.1375,8174.0
2024-05-16 12:30:00,78.21,78.25,78.17,78.24,10784.0,75.1279,75.1663,75.0894,75.1567,10784.0
2024-05-16 12:35:00,78.23,78.25,78.19,78.2,6726.0,75.1471,75.1663,75.1087,75.1183,6726.0
2024-05-16 12:40:00,78.19,78.22,78.17,78.22,10588.0,75.1087,75.1375,75.0894,75.1375,10588.0
2024-05-16 12:45:00,78.22,78.23,78.2,78.22,6460.0,75.1375,75.1471,75.1183,75.1375,6460.0
2024-05-16 12:50:00,78.22,78.23,78.2,78.2,3851.0,75.1375,75.1471,75.1183,75.1183,3851.0
2024-05-16 12:55:00,78.21,78.22,78.17,78.17,8627.0,75.1279,75.1375,75.0894,75.0894,8627.0
2024-05-16 13:00:00,78.18,78.22,78.18,78.2,2762.0,75.0991,75.1375,75.0991,75.1183,2762.0
2024-05-16 13:05:00,78.2,78.2,78.12,78.12,12021.0,75.1183,75.1183,75.0414,75.0414,12021.0
2024-05-16 13:10:00,78.13,78.18,78.13,78.14,7020.0,75.051,75.0991,75.051,75.0606,7020.0
2024-05-16 13:15:00,78.13,78.16,78.09,78.1,6834.0,75.051,75.0798,75.0126,75.0222,6834.0
2024-05-16 13:20:00,78.09,78.14,78.05,78.05,14326.0,75.0126,75.0606,74.9742,74.9742,14326.0
2024-05-16 13:25:00,78.07,78.13,78.07,78.09,4854.0,74.9934,75.051,74.9934,75.0126,4854.0
2024-05-16 13:30:00,78.08,78.1,78.07,78.09,16908.0,75.003,75.0222,74.9934,75.0126,16908.0
2024-05-16 13:35:00,78.07,78.1,78.05,78.07,16195.0,74.9934,75.0222,74.9742,74.9934,16195.0
2024-05-16 13:40:00,78.07,78.08,78.04,78.06,10052.0,74.9934,75.003,74.9646,74.9838,10052.0
2024-05-16 13:45:00,78.05,78.09,78.02,78.09,11889.0,74.9742,75.0126,74.9454,75.0126,11889.0
2024-05-16 13:50:00,78.08,78.14,78.07,78.14,7554.0,75.003,75.0606,74.9934,75.0606,7554.0
2024-05-16 13:55:00,78.13,78.16,78.13,78.15,8032.0,75.051,75.0798,75.051,75.0702,8032.0
2024-05-16 14:00:00,78.15,78.26,78.15,78.25,13004.0,75.0702,75.1759,75.0702,75.1663,13004.0
2024-05-16 14:05:00,78.24,78.26,78.21,78.21,15700.0,75.1567,75.1759,75.1279,75.1279,15700.0
2024-05-16 14:10:00,78.21,78.3,78.21,78.21,12250.0,75.1279,75.2143,75.1279,75.1279,12250.0
2024-05-16 14:15:00,78.2,78.21,78.16,78.17,12880.0,75.1183,75.1279,75.0798,75.0894,12880.0
2024-05-16 14:20:00,78.16,78.18,78.16,78.17,7468.0,75.0798,75.0991,75.0798,75.0894,7468.0
2024-05-16 14:25:00,78.16,78.18,78.09,78.18,51040.0,75.0798,75.0991,75.0126,75.0991,51040.0
2024-05-16 14:30:00,78.18,78.18,78.07,78.09,39155.0,75.0991,75.0991,74.9934,75.0126,39155.0
2024-05-16 14:35:00,78.1,78.13,78.07,78.08,11131.0,75.0222,75.051,74.9934,75.003,11131.0
2024-05-16 14:40:00,78.07,78.08,78.01,78.02,19732.0,74.9934,75.003,74.9358,74.9454,19732.0
2024-05-16 14:45:00,78.03,78.03,77.9,77.91,7985.0,74.955,74.955,74.8301,74.8397,7985.0
2024-05-16 14:50:00,77.9,78.0,77.9,77.98,15756.0,74.8301,74.9261,74.8301,74.9069,15756.0
2024-05-16 14:55:00,77.97,77.98,77.93,77.94,14409.0,74.8973,74.9069,74.8589,74.8685,14409.0
2024-05-16 15:00:00,77.94,77.95,77.91,77.91,12082.0,74.8685,74.8781,74.8397,74.8397,12082.0
2024-05-16 15:05:00,77.9,77.9,77.81,77.87,20114.0,74.8301,74.8301,74.7436,74.8013,20114.0
2024-05-16 15:10:00,77.86,77.86,77.75,77.79,13140.0,74.7917,74.7917,74.686,74.7244,13140.0
2024-05-16 15:15:00,77.78,77.82,77.78,77.82,14218.0,74.7148,74.7532,74.7148,74.7532,14218.0
2024-05-16 15:20:00,77.81,77.84,77.79,77.79,18187.0,74.7436,74.7725,74.7244,74.7244,18187.0
2024-05-16 15:25:00,77.8,77.91,77.8,77.9,26280.0,74.734,74.8397,74.734,74.8301,26280.0
2024-05-16 15:30:00,77.9,77.96,77.85,77.87,21914.0,74.8301,74.8877,74.7821,74.8013,21914.0
2024-05-16 15:35:00,77.87,77.87,77.64,77.68,37842.0,74.8013,74.8013,74.5803,74.6188,37842.0
2024-05-16 15:40:00,77.67,77.71,77.59,77.6,34393.0,74.6092,74.6476,74.5323,74.5419,34393.0
2024-05-16 15:45:00,77.59,77.77,77.54,77.76,41614.0,74.5323,74.7052,74.4843,74.6956,41614.0
2024-05-16 15:50:00,77.77,77.91,77.75,77.83,69431.0,74.7052,74.8397,74.686,74.7628,69431.0
2024-05-16 15:55:00,77.83,77.83,77.65,77.67,220946.0,74.7628,74.7628,74.5899,74.6092,220946.0
2024-05-17 09:30:00,77.83,78.0,77.42,77.58,73527.0,74.7628,74.9261,74.369,74.5227,73527.0
2024-05-17 09:35:00,77.58,77.63,77.4,77.4,5727.0,74.5227,74.5707,74.3498,74.3498,5727.0
2024-05-17 09:40:00,77.43,77.74,77.43,77.74,8374.0,74.3786,74.6764,74.3786,74.6764,8374.0
2024-05-17 09:45:00,77.71,77.75,77.61,77.75,4932.0,74.6476,74.686,74.5515,74.686,4932.0
2024-05-17 09:50:00,77.75,77.8,77.66,77.77,9031.0,74.686,74.734,74.5995,74.7052,9031.0
2024-05-17 09:55:00,77.77,77.91,77.76,77.81,5982.0,74.7052,74.8397,74.6956,74.7436,5982.0
2024-05-17 10:00:00,77.81,77.87,77.73,77.85,7233.0,74.7436,74.8013,74.6668,74.7821,7233.0
2024-05-17 10:05:00,77.84,78.03,77.84,78.03,6544.0,74.7725,74.955,74.7725,74.955,6544.0
2024-05-17 10:10:00,78.02,78.02,77.94,77.95,7507.0,74.9454,74.9454,74.8685,74.8781,7507.0
2024-05-17 10:15:00,77.93,78.0,77.92,77.95,7307.0,74.8589,74.9261,74.8493,74.8781,7307.0
2024-05-17 10:20:00,77.94,78.02,77.93,77.97,6512.0,74.8685,74.9454,74.8589,74.8973,6512.0
2024-05-17 10:25:00,77.97,78.02,77.91,77.97,36982.0,74.8973,74.9454,74.8397,74.8973,36982.0
2024-05-17 10:30:00,77.97,77.97,77.79,77.85,68655.0,74.8973,74.8973,74.7244,74.7821,68655.0
2024-05-17 10:35:00,77.85,77.88,77.77,77.81,17369.0,74.7821,74.8109,74.7052,74.7436,17369.0
2024-05-17 10:40:00,77.79,77.81,77.75,77.78,5670.0,74.7244,74.7436,74.686,74.7148,5670.0
2024-05-17 10:45:00,77.79,77.84,77.78,77.82,10212.0,74.7244,74.7725,74.7148,74.7532,10212.0
2024-05-17 10:50:00,77.83,77.89,77.83,77.87,28700.0,74.7628,74.8205,74.7628,74.8013,28700.0
2024-05-17 10:55:00,77.87,77.87,77.84,77.86,9694.0,74.8013,74.8013,74.7725,74.7917,9694.0
2024-05-17 11:00:00,77.87,78.02,77.84,77.9,99111.0,74.8013,74.9454,74.7725,74.8301,99111.0
2024-05-17 11:05:00,77.9,78.07,77.9,77.97,19845.0,74.8301,74.9934,74.8301,74.8973,19845.0
2024-05-17 11:10:00,77.98,77.99,77.92,77.97,10042.0,74.9069,74.9165,74.8493,74.8973,10042.0
2024-05-17 11:15:00,77.99,78.0,77.93,77.93,6649.0,74.9165,74.9261,74.8589,74.8589,6649.0
2024-05-17 11:20:00,77.92,78.03,77.92,78.03,56070.0,74.8493,74.955,74.8493,74.955,56070.0
2024-05-17 11:25:00,78.03,78.04,77.98,77.99,9670.0,74.955,74.9646,74.9069,74.9165,9670.0
2024-05-17 11:30:00,78.01,78.02,77.96,77.98,4598.0,74.9358,74.9454,74.8877,74.9069,4598.0
2024-05-17 11:35:00,77.96,78.0,77.94,77.94,8389.0,74.8877,74.9261,74.8685,74.8685,8389.0
2024-05-17 11:40:00,77.95,78.02,77.92,78.02,4445.0,74.8781,74.9454,74.8493,74.9454,4445.0
2024-05-17 11:45:00,78.0,78.07,77.99,78.04,6545.0,74.9261,74.9934,74.9165,74.9646,6545.0
2024-05-17 11:50:00,78.04,78.04,77.99,78.0,4154.0,74.9646,74.9646,74.9165,74.9261,4154.0
2024-05-17 11:55:00,78.0,78.02,77.95,77.95,3690.0,74.9261,74.9454,74.8781,74.8781,3690.0
2024-05-17 12:00:00,77.96,78.04,77.96,78.04,3336.0,74.8877,74.9646,74.8877,74.9646,3336.0
2024-05-17 12:05:00,78.05,78.08,78.03,78.05,7211.0,74.9742,75.003,74.955,74.9742,7211.0
2024-05-17 12:10:00,78.04,78.04,77.97,78.03,9881.0,74.9646,74.9646,74.8973,74.955,9881.0
2024-05-17 12:15:00,78.04,78.06,78.01,78.05,19610.0,74.9646,74.9838,74.9358,74.9742,19610.0
2024-05-17 12:20:00,78.05,78.05,77.95,77.96,46810.0,74.9742,74.9742,74.8781,74.8877,46810.0
2024-05-17 12:25:00,77.96,78.06,77.96,78.05,7569.0,74.8877,74.9838,74.8877,74.9742,7569.0
2024-05-17 12:30:00,78.04,78.04,77.97,78.0,3644.0,74.9646,74.9646,74.8973,74.9261,3644.0
2024-05-17 12:35:00,77.99,77.99,77.88,77.96,29141.0,74.9165,74.9165,74.8109,74.8877,29141.0
2024-05-17 12:40:00,77.95,77.98,77.92,77.95,10124.0,74.8781,74.9069,74.8493,74.8781,10124.0
2024-05-17 12:45:00,77.96,78.02,77.96,77.97,6847.0,74.8877,74.9454,74.8877,74.8973,6847.0
2024-05-17 12:50:00,77.97,77.98,77.94,77.95,7994.0,74.8973,74.9069,74.8685,74.8781,7994.0
2024-05-17 12:55:00,77.94,77.94,77.92,77.93,10485.0,74.8685,74.8685,74.8493,74.8589,10485.0
2024-05-17 13:00:00,77.93,77.97,77.92,77.96,4503.0,74.8589,74.8973,74.8493,74.8877,4503.0
2024-05-17 13:05:00,77.96,77.96,77.94,77.94,1934.0,74.8877,74.8877,74.8685,74.8685,1934.0
2024-05-17 13:10:00,77.94,77.96,77.85,77.95,10174.0,74.8685,74.8877,74.7821,74.8781,10174.0
2024-05-17 13:15:00,77.95,78.01,77.95,77.99,4740.0,74.8781,74.9358,74.8781,74.9165,4740.0
2024-05-17 13:20:00,77.99,78.02,77.98,78.01,3127.0,74.9165,74.9454,74.9069,74.9358,3127.0
2024-05-17 13:25:00,78.01,78.05,78.01,78.05,3317.0,74.9358,74.9742,74.9358,74.9742,3317.0
2024-05-17 13:30:00,78.04,78.07,78.01,78.07,9154.0,74.9646,74.9934,74.9358,74.9934,9154.0
2024-05-17 13:35:00,78.05,78.07,78.03,78.06,9701.0,74.9742,74.9934,74.955,74.9838,9701.0
2024-05-17 13:40:00,78.06,78.13,78.06,78.12,7343.0,74.9838,75.051,74.9838,75.0414,7343.0
2024-05-17 13:45:00,78.12,78.15,78.12,78.12,5549.0,75.0414,75.0702,75.0414,75.0414,5549.0
2024-05-17 13:50:00,78.12,78.15,78.1,78.13,6177.0,75.0414,75.0702,75.0222,75.051,6177.0
2024-05-17 13:55:00,78.12,78.12,78.06,78.09,10976.0,75.0414,75.0414,74.9838,75.0126,10976.0
2024-05-17 14:00:00,78.09,78.09,77.97,77.98,14537.0,75.0126,75.0126,74.8973,74.9069,14537.0
2024-05-17 14:05:00,77.99,78.05,77.99,78.03,6686.0,74.9165,74.9742,74.9165,74.955,6686.0
2024-05-17 14:10:00,78.03,78.1,78.03,78.06,10471.0,74.955,75.0222,74.955,74.9838,10471.0
2024-05-17 14:15:00,78.05,78.05,77.99,78.01,15092.0,74.9742,74.9742,74.9165,74.9358,15092.0
2024-05-17 14:20:00,78.03,78.04,78.01,78.03,5813.0,74.955,74.9646,74.9358,74.955,5813.0
2024-05-17 14:25:00,78.02,78.06,78.02,78.03,8027.0,74.9454,74.9838,74.9454,74.955,8027.0
2024-05-17 14:30:00,78.03,78.08,78.03,78.03,9943.0,74.955,75.003,74.955,74.955,9943.0
2024-05-17 14:35:00,78.02,78.03,77.96,77.98,6813.0,74.9454,74.955,74.8877,74.9069,6813.0
2024-05-17 14:40:00,77.97,78.0,77.95,77.97,6240.0,74.8973,74.9261,74.8781,74.8973,6240.0
2024-05-17 14:45:00,77.95,78.02,77.92,78.01,12900.0,74.8781,74.9454,74.8493,74.9358,12900.0
2024-05-17 14:50:00,78.02,78.04,78.01,78.03,6443.0,74.9454,74.9646,74.9358,74.955,6443.0
2024-05-17 14:55:00,78.05,78.08,78.03,78.06,11788.0,74.9742,75.003,74.955,74.9838,11788.0
2024-05-17 15:00:00,78.07,78.1,78.03,78.04,6162.0,74.9934,75.0222,74.955,74.9646,6162.0
2024-05-17 15:05:00,78.03,78.11,78.03,78.11,8243.0,74.955,75.0318,74.955,75.0318,8243.0
2024-05-17 15:10:00,78.12,78.13,78.08,78.13,12382.0,75.0414,75.051,75.003,75.051,12382.0
2024-05-17 15:15:00,78.13,78.21,78.13,78.21,11112.0,75.051,75.1279,75.051,75.1279,11112.0
2024-05-17 15:20:00,78.21,78.22,78.14,78.16,11072.0,75.1279,75.1375,75.0606,75.0798,11072.0
2024-05-17 15:25:00,78.16,78.17,78.12,78.13,9917.0,75.0798,75.0894,75.0414,75.051,9917.0
2024-05-17 15:30:00,78.13,78.15,78.1,78.14,18465.0,75.051,75.0702,75.0222,75.0606,18465.0
2024-05-17 15:35:00,78.14,78.16,78.12,78.12,15424.0,75.0606,75.0798,75.0414,75.0414,15424.0
2024-05-17 15:40:00,78.12,78.12,78.06,78.09,22100.0,75.0414,75.0414,74.9838,75.0126,22100.0
2024-05-17 15:45:00,78.1,78.17,78.03,78.16,36523.0,75.0222,75.0894,74.955,75.0798,36523.0
2024-05-17 15:50:00,78.17,78.3,78.05,78.1,98350.0,75.0894,75.2143,74.9742,75.0222,98350.0
2024-05-17 15:55:00,78.09,78.2,78.09,78.13,301537.0,75.0126,75.1183,75.0126,75.051,301537.0
2024-05-20 09:30:00,78.51,78.6,78.21,78.22,35570.0,75.416,75.5025,75.1279,75.1375,35570.0
2024-05-20 09:35:00,78.19,78.24,78.04,78.22,9405.0,75.1087,75.1567,74.9646,75.1375,9405.0
2024-05-20 09:40:00,78.22,78.51,78.03,78.03,14586.0,75.1375,75.416,74.955,74.955,14586.0
2024-05-20 09:45:00,78.03,78.38,78.03,78.37,6496.0,74.955,75.2912,74.955,75.2816,6496.0
2024-05-20 09:50:00,78.37,78.4,78.22,78.22,15358.0,75.2816,75.3104,75.1375,75.1375,15358.0
2024-05-20 09:55:00,78.2,78.2,78.12,78.15,2566.0,75.1183,75.1183,75.0414,75.0702,2566.0
2024-05-20 10:00:00,78.1,78.12,78.0,78.0,7312.0,75.0222,75.0414,74.9261,74.9261,7312.0
2024-05-20 10:05:00,77.99,78.19,77.99,78.14,11294.0,74.9165,75.1087,74.9165,75.0606,11294.0
2024-05-20 10:10:00,78.15,78.22,78.15,78.2,2369.0,75.0702,75.1375,75.0702,75.1183,2369.0
2024-05-20 10:15:00,78.21,78.25,78.17,78.19,10234.0,75.1279,75.1663,75.0894,75.1087,10234.0
2024-05-20 10:20:00,78.19,78.22,78.15,78.15,5315.0,75.1087,75.1375,75.0702,75.0702,5315.0
2024-05-20 10:25:00,78.14,78.15,78.06,78.15,5580.0,75.0606,75.0702,74.9838,75.0702,5580.0
2024-05-20 10:30:00,78.15,78.2,78.1,78.15,4372.0,75.0702,75.1183,75.0222,75.0702,4372.0
2024-05-20 10:35:00,78.15,78.15,78.06,78.07,6219.0,75.0702,75.0702,74.9838,74.9934,6219.0
2024-05-20 10:40:00,78.07,78.2,78.07,78.17,5615.0,74.9934,75.1183,74.9934,75.0894,5615.0
2024-05-20 10:45:00,78.16,78.23,78.16,78.18,3552.0,75.0798,75.1471,75.0798,75.0991,3552.0
2024-05-20 10:50:00,78.16,78.27,78.16,78.24,5232.0,75.0798,75.1855,75.0798,75.1567,5232.0
2024-05-20 10:55:00,78.26,78.32,78.21,78.22,13448.0,75.1759,75.2335,75.1279,75.1375,13448.0
2024-05-20 11:00:00,78.26,78.28,78.24,78.25,16022.0,75.1759,75.1951,75.1567,75.1663,16022.0
2024-05-20 11:05:00,78.28,78.28,78.24,78.25,11462.0,75.1951,75.1951,75.1567,75.1663,11462.0
2024-05-20 11:10:00,78.25,78.28,78.21,78.27,23910.0,75.1663,75.1951,75.1279,75.1855,23910.0
2024-05-20 11:15:00,78.28,78.43,78.27,78.37,8335.0,75.1951,75.3392,75.1855,75.2816,8335.0
2024-05-20 11:20:00,78.37,78.38,78.34,78.35,1704.0,75.2816,75.2912,75.2527,75.2624,1704.0
2024-05-20 11:25:00,78.35,78.36,78.3,78.31,5265.0,75.2624,75.272,75.2143,75.2239,5265.0
2024-05-20 11:30:00,78.31,78.33,78.26,78.32,3711.0,75.2239,75.2431,75.1759,75.2335,3711.0
2024-05-20 11:35:00,78.32,78.36,78.29,78.31,6537.0,75.2335,75.272,75.2047,75.2239,6537.0
2024-05-20 11:40:00,78.32,78.33,78.27,78.28,1503.0,75.2335,75.2431,75.1855,75.1951,1503.0
2024-05-20 11:45:00,78.29,78.29,78.24,78.26,2821.0,75.2047,75.2047,75.1567,75.1759,2821.0
2024-05-20 11:50:00,78.26,78.26,78.23,78.24,3026.0,75.1759,75.1759,75.1471,75.1567,3026.0
2024-05-20 11:55:00,78.24,78.24,78.18,78.22,16761.0,75.1567,75.1567,75.0991,75.1375,16761.0
2024-05-20 12:00:00,78.2,78.25,78.18,78.18,2829.0,75.1183,75.1663,75.0991,75.0991,2829.0
2024-05-20 12:05:00,78.18,78.23,78.17,78.23,1685.0,75.0991,75.1471,75.0894,75.1471,1685.0
2024-05-20 12:10:00,78.21,78.21,78.17,78.19,2737.0,75.1279,75.1279,75.0894,75.1087,2737.0
2024-05-20 12:15:00,78.21,78.22,78.19,78.19,2709.0,75.1279,75.1375,75.1087,75.1087,2709.0
2024-05-20 12:20:00,78.19,78.28,78.19,78.28,3600.0,75.1087,75.1951,75.1087,75.1951,3600.0
2024-05-20 12:25:00,78.27,78.27,78.24,78.25,4528.0,75.1855,75.1855,75.1567,75.1663,4528.0
2024-05-20 12:30:00,78.24,78.25,78.22,78.23,3581.0,75.1567,75.1663,75.1375,75.1471,3581.0
2024-05-20 12:35:00,78.22,78.24,78.22,78.24,2061.0,75.1375,75.1567,75.1375,75.1567,2061.0
2024-05-20 12:40:00,78.24,78.26,78.21,78.23,8701.0,75.1567,75.1759,75.1279,75.1471,8701.0
2024-05-20 12:45:00,78.24,78.24,78.2,78.22,6423.0,75.1567,75.1567,75.1183,75.1375,6423.0
2024-05-20 12:50:00,78.22,78.25,78.19,78.2,4266.0,75.1375,75.1663,75.1087,75.1183,4266.0
2024-05-20 12:55:00,78.2,78.23,78.18,78.22,9222.0,75.1183,75.1471,75.0991,75.1375,9222.0
2024-05-20 13:00:00,78.23,78.25,78.23,78.24,6351.0,75.1471,75.1663,75.1471,75.1567,6351.0
2024-05-20 13:05:00,78.25,78.29,78.24,78.29,4441.0,75.1663,75.2047,75.1567,75.2047,4441.0
2024-05-20 13:10:00,78.29,78.3,78.28,78.28,2161.0,75.2047,75.2143,75.1951,75.1951,2161.0
2024-05-20 13:15:00,78.3,78.34,78.28,78.33,6614.0,75.2143,75.2527,75.1951,75.2431,6614.0
2024-05-20 13:20:00,78.33,78.35,78.3,78.35,9885.0,75.2431,75.2624,75.2143,75.2624,9885.0
2024-05-20 13:25:00,78.35,78.36,78.31,78.31,7761.0,75.2624,75.272,75.2239,75.2239,7761.0
2024-05-20 13:30:00,78.3,78.3,78.22,78.22,5914.0,75.2143,75.2143,75.1375,75.1375,5914.0
2024-05-20 13:35:00,78.23,78.28,78.22,78.25,7425.0,75.1471,75.1951,75.1375,75.1663,7425.0
2024-05-20 13:40:00,78.26,78.29,78.24,78.25,9005.0,75.1759,75.2047,75.1567,75.1663,9005.0
2024-05-20 13:45:00,78.26,78.27,78.22,78.22,4020.0,75.1759,75.1855,75.1375,75.1375,4020.0
2024-05-20 13:50:00,78.21,78.24,78.21,78.22,6703.0,75.1279,75.1567,75.1279,75.1375,6703.0
2024-05-20 13:55:00,78.23,78.27,78.21,78.24,6408.0,75.1471,75.1855,75.1279,75.1567,6408.0
2024-05-20 14:00:00,78.25,78.25,78.22,78.22,6641.0,75.1663,75.1663,75.1375,75.1375,6641.0
2024-05-20 14:05:00,78.22,78.23,78.14,78.18,24064.0,75.1375,75.1471,75.0606,75.0991,24064.0
2024-05-20 14:10:00,78.2,78.24,78.18,78.22,5284.0,75.1183,75.1567,75.0991,75.1375,5284.0
2024-05-20 14:15:00,78.22,78.25,78.21,78.24,6289.0,75.1375,75.1663,75.1279,75.1567,6289.0
2024-05-20 14:20:00,78.23,78.33,78.23,78.33,6805.0,75.1471,75.2431,75.1471,75.2431,6805.0
2024-05-20 14:25:00,78.32,78.37,78.32,78.37,5759.0,75.2335,75.2816,75.2335,75.2816,5759.0
2024-05-20 14:30:00,78.37,78.38,78.34,78.35,14925.0,75.2816,75.2912,75.2527,75.2624,14925.0
2024-05-20 14:35:00,78.34,78.34,78.31,78.31,6875.0,75.2527,75.2527,75.2239,75.2239,6875.0
2024-05-20 14:40:00,78.31,78.31,78.25,78.26,11105.0,75.2239,75.2239,75.1663,75.1759,11105.0
2024-05-20 14:45:00,78.26,78.28,78.23,78.26,9828.0,75.1759,75.1951,75.1471,75.1759,9828.0
2024-05-20 14:50:00,78.26,78.27,78.23,78.24,7057.0,75.1759,75.1855,75.1471,75.1567,7057.0
2024-05-20 14:55:00,78.24,78.26,78.23,78.23,7186.0,75.1567,75.1759,75.1471,75.1471,7186.0
2024-05-20 15:00:00,78.23,78.29,78.2,78.26,15384.0,75.1471,75.2047,75.1183,75.1759,15384.0
2024-05-20 15:05:00,78.24,78.26,78.23,78.24,12516.0,75.1567,75.1759,75.1471,75.1567,12516.0
2024-05-20 15:10:00,78.24,78.24,78.18,78.19,14034.0,75.1567,75.1567,75.0991,75.1087,14034.0
2024-05-20 15:15:00,78.19,78.27,78.18,78.23,15902.0,75.1087,75.1855,75.0991,75.1471,15902.0
2024-05-20 15:20:00,78.23,78.27,78.14,78.14,27731.0,75.1471,75.1855,75.0606,75.0606,27731.0
2024-05-20 15:25:00,78.14,78.2,78.12,78.2,17806.0,75.0606,75.1183,75.0414,75.1183,17806.0
2024-05-20 15:30:00,78.2,78.24,78.18,78.24,15712.0,75.1183,75.1567,75.0991,75.1567,15712.0
2024-05-20 15:35:00,78.25,78.31,78.22,78.28,20389.0,75.1663,75.2239,75.1375,75.1951,20389.0
2024-05-20 15:40:00,78.27,78.28,78.16,78.17,16494.0,75.1855,75.1951,75.0798,75.0894,16494.0
2024-05-20 15:45:00,78.16,78.19,78.11,78.19,24369.0,75.0798,75.1087,75.0318,75.1087,24369.0
2024-05-20 15:50:00,78.19,78.2,78.03,78.13,75837.0,75.1087,75.1183,74.955,75.051,75837.0
2024-05-20 15:55:00,78.14,78.19,78.08,78.1,264040.0,75.0606,75.1087,75.003,75.0222,264040.0
2024-05-21 09:30:00,78.08,78.55,78.08,78.55,42773.0,75.003,75.4545,75.003,75.4545,42773.0
2024-05-21 09:35:00,78.49,78.52,78.23,78.36,4412.0,75.3968,75.4257,75.1471,75.272,4412.0
2024-05-21 09:40:00,78.37,78.55,78.37,78.55,6086.0,75.2816,75.4545,75.2816,75.4545,6086.0
2024-05-21 09:45:00,78.59,78.76,78.55,78.7,33800.0,75.4929,75.6562,75.4545,75.5986,33800.0
2024-05-21 09:50:00,78.68,78.78,78.59,78.61,9477.0,75.5793,75.6754,75.4929,75.5121,9477.0
2024-05-21 09:55:00,78.62,78.77,78.62,78.73,10427.0,75.5217,75.6658,75.5217,75.6274,10427.0
2024-05-21 10:00:00,78.74,78.8,78.7,78.77,16910.0,75.637,75.6946,75.5986,75.6658,16910.0
2024-05-21 10:05:00,78.78,78.83,78.77,78.8,14734.0,75.6754,75.7234,75.6658,75.6946,14734.0
2024-05-21 10:10:00,78.81,78.81,78.64,78.65,10207.0,75.7042,75.7042,75.5409,75.5505,10207.0
2024-05-21 10:15:00,78.65,78.66,78.42,78.47,14354.0,75.5505,75.5601,75.3296,75.3776,14354.0
2024-05-21 10:20:00,78.46,78.57,78.46,78.56,13634.0,75.368,75.4737,75.368,75.4641,13634.0
2024-05-21 10:25:00,78.56,78.62,78.51,78.55,7760.0,75.4641,75.5217,75.416,75.4545,7760.0
2024-05-21 10:30:00,78.54,78.54,78.43,78.44,7089.0,75.4449,75.4449,75.3392,75.3488,7089.0
2024-05-21 10:35:00,78.42,78.42,78.23,78.23,7104.0,75.3296,75.3296,75.1471,75.1471,7104.0
2024-05-21 10:40:00,78.22,78.31,78.22,78.3,12814.0,75.1375,75.2239,75.1375,75.2143,12814.0
2024-05-21 10:45:00,78.29,78.33,78.25,78.31,11552.0,75.2047,75.2431,75.1663,75.2239,11552.0
2024-05-21 10:50:00,78.31,78.32,78.15,78.16,10178.0,75.2239,75.2335,75.0702,75.0798,10178.0
2024-05-21 10:55:00,78.18,78.24,78.14,78.15,9919.0,75.0991,75.1567,75.0606,75.0702,9919.0
2024-05-21 11:00:00,78.15,78.15,78.03,78.08,21916.0,75.0702,75.0702,74.955,75.003,21916.0
2024-05-21 11:05:00,78.09,78.12,78.02,78.06,13000.0,75.0126,75.0414,74.9454,74.9838,13000.0
2024-05-21 11:10:00,78.05,78.07,78.03,78.05,11808.0,74.9742,74.9934,74.955,74.9742,11808.0
2024-05-21 11:15:00,78.05,78.11,78.04,78.09,12142.0,74.9742,75.0318,74.9646,75.0126,12142.0
2024-05-21 11:20:00,78.09,78.09,77.94,77.96,11107.0,75.0126,75.0126,74.8685,74.8877,11107.0
2024-05-21 11:25:00,77.95,78.0,77.93,77.95,14777.0,74.8781,74.9261,74.8589,74.8781,14777.0
2024-05-21 11:30:00,77.95,78.01,77.93,77.93,12659.0,74.8781,74.9358,74.8589,74.8589,12659.0
2024-05-21 11:35:00,77.92,77.95,77.89,77.91,11540.0,74.8493,74.8781,74.8205,74.8397,11540.0
2024-05-21 11:40:00,77.9,77.92,77.86,77.87,10654.0,74.8301,74.8493,74.7917,74.8013,10654.0
2024-05-21 11:45:00,77.88,77.95,77.86,77.86,12617.0,74.8109,74.8781,74.7917,74.7917,12617.0
2024-05-21 11:50:00,77.86,77.94,77.86,77.92,14362.0,74.7917,74.8685,74.7917,74.8493,14362.0
2024-05-21 11:55:00,77.92,77.93,77.87,77.92,20354.0,74.8493,74.8589,74.8013,74.8493,20354.0
2024-05-21 12:00:00,77.92,78.01,77.88,78.0,14908.0,74.8493,74.9358,74.8109,74.9261,14908.0
2024-05-21 12:05:00,78.01,78.02,77.97,78.0,8495.0,74.9358,74.9454,74.8973,74.9261,8495.0
2024-05-21 12:10:00,78.01,78.06,77.98,77.98,6127.0,74.9358,74.9838,74.9069,74.9069,6127.0
2024-05-21 12:15:00,77.99,78.01,77.95,77.98,9311.0,74.9165,74.9358,74.8781,74.9069,9311.0
2024-05-21 12:20:00,77.98,78.0,77.97,78.0,7219.0,74.9069,74.9261,74.8973,74.9261,7219.0
2024-05-21 12:25:00,78.0,78.03,77.99,78.02,9756.0,74.9261,74.955,74.9165,74.9454,9756.0
2024-05-21 12:30:00,78.02,78.04,78.01,78.01,3866.0,74.9454,74.9646,74.9358,74.9358,3866.0
2024-05-21 12:35:00,78.0,78.05,78.0,78.04,4764.0,74.9261,74.9742,74.9261,74.9646,4764.0
2024-05-21 12:40:00,78.04,78.04,78.02,78.03,4648.0,74.9646,74.9646,74.9454,74.955,4648.0
2024-05-21 12:45:00,78.03,78.06,78.03,78.05,4524.0,74.955,74.9838,74.955,74.9742,4524.0
2024-05-21 12:50:00,78.06,78.15,78.06,78.08,11787.0,74.9838,75.0702,74.9838,75.003,11787.0
2024-05-21 12:55:00,78.07,78.13,78.07,78.1,6097.0,74.9934,75.051,74.9934,75.0222,6097.0
2024-05-21 13:00:00,78.12,78.16,78.09,78.09,5047.0,75.0414,75.0798,75.0126,75.0126,5047.0
2024-05-21 13:05:00,78.09,78.09,78.05,78.06,4574.0,75.0126,75.0126,74.9742,74.9838,4574.0
2024-05-21 13:10:00,78.07,78.09,78.04,78.09,5330.0,74.9934,75.0126,74.9646,75.0126,5330.0
2024-05-21 13:15:00,78.1,78.19,78.09,78.13,9814.0,75.0222,75.1087,75.0126,75.051,9814.0
2024-05-21 13:20:00,78.11,78.21,78.11,78.17,10003.0,75.0318,75.1279,75.0318,75.0894,10003.0
2024-05-21 13:25:00,78.18,78.23,78.18,78.19,5105.0,75.0991,75.1471,75.0991,75.1087,5105.0
2024-05-21 13:30:00,78.2,78.22,78.14,78.15,5496.0,75.1183,75.1375,75.0606,75.0702,5496.0
2024-05-21 13:35:00,78.16,78.19,78.12,78.14,6706.0,75.0798,75.1087,75.0414,75.0606,6706.0
2024-05-21 13:40:00,78.14,78.18,78.11,78.18,7248.0,75.0606,75.0991,75.0318,75.0991,7248.0
2024-05-21 13:45:00,78.18,78.18,78.14,78.15,5306.0,75.0991,75.0991,75.0606,75.0702,5306.0
2024-05-21 13:50:00,78.15,78.17,78.14,78.15,6108.0,75.0702,75.0894,75.0606,75.0702,6108.0
2024-05-21 13:55:00,78.16,78.23,78.16,78.21,11937.0,75.0798,75.1471,75.0798,75.1279,11937.0
2024-05-21 14:00:00,78.21,78.21,78.13,78.14,5418.0,75.1279,75.1279,75.051,75.0606,5418.0
2024-05-21 14:05:00,78.13,78.17,78.13,78.17,7172.0,75.051,75.0894,75.051,75.0894,7172.0
2024-05-21 14:10:00,78.17,78.19,78.11,78.11,8159.0,75.0894,75.1087,75.0318,75.0318,8159.0
2024-05-21 14:15:00,78.14,78.19,78.13,78.19,12817.0,75.0606,75.1087,75.051,75.1087,12817.0
2024-05-21 14:20:00,78.19,78.24,78.17,78.18,14969.0,75.1087,75.1567,75.0894,75.0991,14969.0
2024-05-21 14:25:00,78.19,78.2,78.17,78.19,6922.0,75.1087,75.1183,75.0894,75.1087,6922.0
2024-05-21 14:30:00,78.18,78.22,78.17,78.17,10807.0,75.0991,75.1375,75.0894,75.0894,10807.0
2024-05-21 14:35:00,78.17,78.2,78.11,78.11,3637.0,75.0894,75.1183,75.0318,75.0318,3637.0
2024-05-21 14:40:00,78.11,78.12,78.05,78.06,6224.0,75.0318,75.0414,74.9742,74.9838,6224.0
2024-05-21 14:45:00,78.07,78.1,78.07,78.09,8091.0,74.9934,75.0222,74.9934,75.0126,8091.0
2024-05-21 14:50:00,78.1,78.11,78.08,78.09,7934.0,75.0222,75.0318,75.003,75.0126,7934.0
2024-05-21 14:55:00,78.09,78.15,78.09,78.13,12459.0,75.0126,75.0702,75.0126,75.051,12459.0
2024-05-21 15:00:00,78.15,78.23,78.15,78.16,12252.0,75.0702,75.1471,75.0702,75.0798,12252.0
2024-05-21 15:05:00,78.16,78.21,78.15,78.19,17258.0,75.0798,75.1279,75.0702,75.1087,17258.0
2024-05-21 15:10:00,78.2,78.23,78.19,78.21,12197.0,75.1183,75.1471,75.1087,75.1279,12197.0
2024-05-21 15:15:00,78.21,78.25,78.2,78.23,15076.0,75.1279,75.1663,75.1183,75.1471,15076.0
2024-05-21 15:20:00,78.23,78.24,78.2,78.2,16103.0,75.1471,75.1567,75.1183,75.1183,16103.0
2024-05-21 15:25:00,78.2,78.25,78.2,78.23,23805.0,75.1183,75.1663,75.1183,75.1471,23805.0
2024-05-21 15:30:00,78.24,78.28,78.22,78.28,23281.0,75.1567,75.1951,75.1375,75.1951,23281.0
2024-05-21 15:35:00,78.28,78.35,78.25,78.31,25859.0,75.1951,75.2624,75.1663,75.2239,25859.0
2024-05-21 15:40:00,78.31,78.32,78.25,78.26,21063.0,75.2239,75.2335,75.1663,75.1759,21063.0
2024-05-21 15:45:00,78.26,78.29,78.18,78.21,35028.0,75.1759,75.2047,75.0991,75.1279,35028.0
2024-05-21 15:50:00,78.21,78.31,78.2,78.28,65974.0,75.1279,75.2239,75.1183,75.1951,65974.0
2024-05-21 15:55:00,78.29,78.48,78.29,78.41,311169.0,75.2047,75.3872,75.2047,75.32,311169.0
2024-05-22 09:30:00,77.7,77.97,77.61,77.92,46230.0,74.638,74.8973,74.5515,74.8493,46230.0
2024-05-22 09:35:00,77.9,78.02,77.82,77.96,34461.0,74.8301,74.9454,74.7532,74.8877,34461.0
2024-05-22 09:40:00,77.95,78.09,77.95,78.0,24484.0,74.8781,75.0126,74.8781,74.9261,24484.0
2024-05-22 09:45:00,78.02,78.04,77.84,77.84,36863.0,74.9454,74.9646,74.7725,74.7725,36863.0
2024-05-22 09:50:00,77.83,78.07,77.81,78.05,28466.0,74.7628,74.9934,74.7436,74.9742,28466.0
2024-05-22 09:55:00,78.03,78.06,77.99,78.01,15589.0,74.955,74.9838,74.9165,74.9358,15589.0
2024-05-22 10:00:00,78.01,78.1,78.0,78.08,21255.0,74.9358,75.0222,74.9261,75.003,21255.0
2024-05-22 10:05:00,78.07,78.1,78.03,78.04,23896.0,74.9934,75.0222,74.955,74.9646,23896.0
2024-05-22 10:10:00,78.04,78.12,78.02,78.07,15899.0,74.9646,75.0414,74.9454,74.9934,15899.0
2024-05-22 10:15:00,78.06,78.06,77.95,77.96,24967.0,74.9838,74.9838,74.8781,74.8877,24967.0
2024-05-22 10:20:00,77.94,77.96,77.87,77.87,25811.0,74.8685,74.8877,74.8013,74.8013,25811.0
2024-05-22 10:25:00,77.88,77.94,77.87,77.87,15083.0,74.8109,74.8685,74.8013,74.8013,15083.0
2024-05-22 10:30:00,77.88,77.93,77.86,77.88,8441.0,74.8109,74.8589,74.7917,74.8109,8441.0
2024-05-22 10:35:00,77.88,77.97,77.88,77.96,11098.0,74.8109,74.8973,74.8109,74.8877,11098.0
2024-05-22 10:40:00,77.96,78.03,77.91,78.0,12717.0,74.8877,74.955,74.8397,74.9261,12717.0
2024-05-22 10:45:00,78.01,78.02,77.98,78.02,5896.0,74.9358,74.9454,74.9069,74.9454,5896.0
2024-05-22 10:50:00,78.02,78.14,78.01,78.14,17796.0,74.9454,75.0606,74.9358,75.0606,17796.0
2024-05-22 10:55:00,78.13,78.17,78.1,78.1,9018.0,75.051,75.0894,75.0222,75.0222,9018.0
2024-05-22 11:00:00,78.09,78.15,78.02,78.02,13138.0,75.0126,75.0702,74.9454,74.9454,13138.0
2024-05-22 11:05:00,78.02,78.03,78.0,78.03,3379.0,74.9454,74.955,74.9261,74.955,3379.0
2024-05-22 11:10:00,78.01,78.02,77.95,77.96,5790.0,74.9358,74.9454,74.8781,74.8877,5790.0
2024-05-22 11:15:00,77.98,78.03,77.96,78.02,7116.0,74.9069,74.955,74.8877,74.9454,7116.0
2024-05-22 11:20:00,78.03,78.08,77.99,78.07,13069.0,74.955,75.003,74.9165,74.9934,13069.0
2024-05-22 11:25:00,78.07,78.1,78.06,78.06,5614.0,74.9934,75.0222,74.9838,74.9838,5614.0
2024-05-22 11:30:00,78.06,78.06,78.0,78.01,4718.0,74.9838,74.9838,74.9261,74.9358,4718.0
2024-05-22 11:35:00,78.01,78.08,78.01,78.05,8034.0,74.9358,75.003,74.9358,74.9742,8034.0
2024-05-22 11:40:00,78.05,78.14,78.05,78.08,11490.0,74.9742,75.0606,74.9742,75.003,11490.0
2024-05-22 11:45:00,78.09,78.11,78.06,78.06,12431.0,75.0126,75.0318,74.9838,74.9838,12431.0
2024-05-22 11:50:00,78.06,78.1,78.0,78.05,8330.0,74.9838,75.0222,74.9261,74.9742,8330.0
2024-05-22 11:55:00,78.05,78.05,78.0,78.02,9735.0,74.9742,74.9742,74.9261,74.9454,9735.0
2024-05-22 12:00:00,78.03,78.04,78.0,78.01,8667.0,74.955,74.9646,74.9261,74.9358,8667.0
2024-05-22 12:05:00,78.01,78.01,77.91,77.93,9489.0,74.9358,74.9358,74.8397,74.8589,9489.0
2024-05-22 12:10:00,77.94,78.0,77.94,78.0,10616.0,74.8685,74.9261,74.8685,74.9261,10616.0
2024-05-22 12:15:00,78.01,78.03,77.99,78.0,12744.0,74.9358,74.955,74.9165,74.9261,12744.0
2024-05-22 12:20:00,78.0,78.02,77.97,77.99,28159.0,74.9261,74.9454,74.8973,74.9165,28159.0
2024-05-22 12:25:00,78.0,78.0,77.95,77.98,14856.0,74.9261,74.9261,74.8781,74.9069,14856.0
2024-05-22 12:30:00,77.97,77.98,77.86,77.87,7918.0,74.8973,74.9069,74.7917,74.8013,7918.0
2024-05-22 12:35:00,77.87,77.94,77.86,77.93,10444.0,74.8013,74.8685,74.7917,74.8589,10444.0
2024-05-22 12:40:00,77.92,77.94,77.85,77.85,8249.0,74.8493,74.8685,74.7821,74.7821,8249.0
2024-05-22 12:45:00,77.85,77.86,77.82,77.84,15319.0,74.7821,74.7917,74.7532,74.7725,15319.0
2024-05-22 12:50:00,77.84,77.88,77.84,77.87,8088.0,74.7725,74.8109,74.7725,74.8013,8088.0
2024-05-22 12:55:00,77.87,77.89,77.82,77.83,14586.0,74.8013,74.8205,74.7532,74.7628,14586.0
2024-05-22 13:00:00,77.83,77.9,77.83,77.9,13528.0,74.7628,74.8301,74.7628,74.8301,13528.0
2024-05-22 13:05:00,77.9,77.97,77.89,77.97,13418.0,74.8301,74.8973,74.8205,74.8973,13418.0
2024-05-22 13:10:00,77.97,78.02,77.95,78.01,13679.0,74.8973,74.9454,74.8781,74.9358,13679.0
2024-05-22 13:15:00,78.02,78.02,77.98,77.99,24214.0,74.9454,74.9454,74.9069,74.9165,24214.0
2024-05-22 13:20:00,77.99,78.01,77.96,77.98,11617.0,74.9165,74.9358,74.8877,74.9069,11617.0
2024-05-22 13:25:00,77.98,78.02,77.94,77.95,12053.0,74.9069,74.9454,74.8685,74.8781,12053.0
2024-05-22 13:30:00,77.95,77.97,77.89,77.9,9239.0,74.8781,74.8973,74.8205,74.8301,9239.0
2024-05-22 13:35:00,77.9,77.91,77.8,77.81,18605.0,74.8301,74.8397,74.734,74.7436,18605.0
2024-05-22 13:40:00,77.81,77.82,77.77,77.8,10095.0,74.7436,74.7532,74.7052,74.734,10095.0
2024-05-22 13:45:00,77.79,77.83,77.77,77.83,15027.0,74.7244,74.7628,74.7052,74.7628,15027.0
2024-05-22 13:50:00,77.84,77.9,77.84,77.88,11190.0,74.7725,74.8301,74.7725,74.8109,11190.0
2024-05-22 13:55:00,77.89,77.93,77.88,77.89,13151.0,74.8205,74.8589,74.8109,74.8205,13151.0
2024-05-22 14:00:00,77.89,77.91,77.71,77.79,20519.0,74.8205,74.8397,74.6476,74.7244,20519.0
2024-05-22 14:05:00,77.79,77.81,77.71,77.71,14683.0,74.7244,74.7436,74.6476,74.6476,14683.0
2024-05-22 14:10:00,77.71,77.78,77.7,77.77,14674.0,74.6476,74.7148,74.638,74.7052,14674.0
2024-05-22 14:15:00,77.76,77.76,77.68,77.71,16503.0,74.6956,74.6956,74.6188,74.6476,16503.0
2024-05-22 14:20:00,77.71,77.71,77.63,77.64,25203.0,74.6476,74.6476,74.5707,74.5803,25203.0
2024-05-22 14:25:00,77.64,77.68,77.5,77.5,18907.0,74.5803,74.6188,74.4459,74.4459,18907.0
2024-05-22 14:30:00,77.5,77.57,77.5,77.54,17460.0,74.4459,74.5131,74.4459,74.4843,17460.0
2024-05-22 14:35:00,77.54,77.54,77.45,77.45,16224.0,74.4843,74.4843,74.3978,74.3978,16224.0
2024-05-22 14:40:00,77.46,77.47,77.37,77.39,15032.0,74.4074,74.417,74.321,74.3402,15032.0
2024-05-22 14:45:00,77.39,77.45,77.38,77.45,12177.0,74.3402,74.3978,74.3306,74.3978,12177.0
2024-05-22 14:50:00,77.47,77.49,77.44,77.46,13525.0,74.417,74.4362,74.3882,74.4074,13525.0
2024-05-22 14:55:00,77.46,77.47,77.44,77.44,10589.0,74.4074,74.417,74.3882,74.3882,10589.0
2024-05-22 15:00:00,77.43,77.56,77.42,77.5,17675.0,74.3786,74.5035,74.369,74.4459,17675.0
2024-05-22 15:05:00,77.49,77.56,77.48,77.53,14756.0,74.4362,74.5035,74.4266,74.4747,14756.0
2024-05-22 15:10:00,77.53,77.53,77.44,77.45,16876.0,74.4747,74.4747,74.3882,74.3978,16876.0
2024-05-22 15:15:00,77.44,77.5,77.39,77.4,28342.0,74.3882,74.4459,74.3402,74.3498,28342.0
2024-05-22 15:20:00,77.4,77.48,77.39,77.45,20672.0,74.3498,74.4266,74.3402,74.3978,20672.0
2024-05-22 15:25:00,77.45,77.47,77.39,77.42,47333.0,74.3978,74.417,74.3402,74.369,47333.0
2024-05-22 15:30:00,77.43,77.53,77.39,77.41,24407.0,74.3786,74.4747,74.3402,74.3594,24407.0
2024-05-22 15:35:00,77.41,77.46,77.4,77.45,18487.0,74.3594,74.4074,74.3498,74.3978,18487.0
2024-05-22 15:40:00,77.45,77.48,77.3,77.31,24353.0,74.3978,74.4266,74.2537,74.2633,24353.0
2024-05-22 15:45:00,77.31,77.39,77.17,77.17,40710.0,74.2633,74.3402,74.1289,74.1289,40710.0
2024-05-22 15:50:00,77.17,77.3,77.15,77.24,85841.0,74.1289,74.2537,74.1096,74.1961,85841.0
2024-05-22 15:55:00,77.24,77.34,77.14,77.33,251055.0,74.1961,74.2922,74.1,74.2825,251055.0
2024-05-23 09:30:00,76.98,77.03,76.56,76.62,29675.0,73.9463,73.9944,73.5429,73.6005,29675.0
2024-05-23 09:35:00,76.59,76.64,76.26,76.57,58976.0,73.5717,73.6197,73.2547,73.5525,58976.0
2024-05-23 09:40:00,76.61,76.88,76.57,76.82,13938.0,73.5909,73.8503,73.5525,73.7926,13938.0
2024-05-23 09:45:00,76.79,76.79,76.53,76.57,53105.0,73.7638,73.7638,73.5141,73.5525,53105.0
2024-05-23 09:50:00,76.52,76.54,76.23,76.27,16535.0,73.5045,73.5237,73.2259,73.2643,16535.0
2024-05-23 09:55:00,76.31,76.36,76.1,76.11,29560.0,73.3027,73.3508,73.101,73.1106,29560.0
2024-05-23 10:00:00,76.11,76.32,76.02,76.16,31691.0,73.1106,73.3124,73.0242,73.1587,31691.0
2024-05-23 10:05:00,76.15,76.24,76.05,76.08,105835.0,73.1491,73.2355,73.053,73.0818,105835.0
2024-05-23 10:10:00,76.06,76.35,76.06,76.31,32765.0,73.0626,73.3412,73.0626,73.3027,32765.0
2024-05-23 10:15:00,76.33,76.4,76.29,76.35,9783.0,73.322,73.3892,73.2835,73.3412,9783.0
2024-05-23 10:20:00,76.38,76.59,76.34,76.57,16278.0,73.37,73.5717,73.3316,73.5525,16278.0
2024-05-23 10:25:00,76.59,76.59,76.43,76.5,42216.0,73.5717,73.5717,73.418,73.4853,42216.0
2024-05-23 10:30:00,76.48,76.52,76.37,76.38,17417.0,73.466,73.5045,73.3604,73.37,17417.0
2024-05-23 10:35:00,76.38,76.52,76.37,76.52,17606.0,73.37,73.5045,73.3604,73.5045,17606.0
2024-05-23 10:40:00,76.53,76.55,76.47,76.49,15997.0,73.5141,73.5333,73.4564,73.4757,15997.0
2024-05-23 10:45:00,76.48,76.57,76.47,76.57,11130.0,73.466,73.5525,73.4564,73.5525,11130.0
2024-05-23 10:50:00,76.58,76.61,76.46,76.49,9008.0,73.5621,73.5909,73.4468,73.4757,9008.0
2024-05-23 10:55:00,76.48,76.57,76.45,76.47,45842.0,73.466,73.5525,73.4372,73.4564,45842.0
2024-05-23 11:00:00,76.47,76.59,76.44,76.57,10890.0,73.4564,73.5717,73.4276,73.5525,10890.0
2024-05-23 11:05:00,76.56,76.58,76.47,76.57,11087.0,73.5429,73.5621,73.4564,73.5525,11087.0
2024-05-23 11:10:00,76.56,76.57,76.48,76.48,5382.0,73.5429,73.5525,73.466,73.466,5382.0
2024-05-23 11:15:00,76.48,76.6,76.47,76.54,8787.0,73.466,73.5813,73.4564,73.5237,8787.0
2024-05-23 11:20:00,76.55,76.55,76.48,76.51,50955.0,73.5333,73.5333,73.466,73.4949,50955.0
2024-05-23 11:25:00,76.52,76.6,76.5,76.52,11605.0,73.5045,73.5813,73.4853,73.5045,11605.0
2024-05-23 11:30:00,76.53,76.55,76.47,76.48,16837.0,73.5141,73.5333,73.4564,73.466,16837.0
2024-05-23 11:35:00,76.48,76.48,76.43,76.46,10558.0,73.466,73.466,73.418,73.4468,10558.0
2024-05-23 11:40:00,76.44,76.49,76.38,76.39,7997.0,73.4276,73.4757,73.37,73.3796,7997.0
2024-05-23 11:45:00,76.41,76.45,76.39,76.41,7111.0,73.3988,73.4372,73.3796,73.3988,7111.0
2024-05-23 11:50:00,76.41,76.51,76.41,76.49,37333.0,73.3988,73.4949,73.3988,73.4757,37333.0
2024-05-23 11:55:00,76.49,76.57,76.44,76.54,16754.0,73.4757,73.5525,73.4276,73.5237,16754.0
2024-05-23 12:00:00,76.53,76.53,76.5,76.51,11018.0,73.5141,73.5141,73.4853,73.4949,11018.0
2024-05-23 12:05:00,76.52,76.55,76.48,76.48,10315.0,73.5045,73.5333,73.466,73.466,10315.0
2024-05-23 12:10:00,76.49,76.52,76.48,76.49,7028.0,73.4757,73.5045,73.466,73.4757,7028.0
2024-05-23 12:15:00,76.51,76.52,76.48,76.51,3863.0,73.4949,73.5045,73.466,73.4949,3863.0
2024-05-23 12:20:00,76.53,76.59,76.5,76.59,6551.0,73.5141,73.5717,73.4853,73.5717,6551.0
2024-05-23 12:25:00,76.56,76.58,76.51,76.58,4915.0,73.5429,73.5621,73.4949,73.5621,4915.0
2024-05-23 12:30:00,76.59,76.63,76.57,76.57,2121.0,73.5717,73.6101,73.5525,73.5525,2121.0
2024-05-23 12:35:00,76.56,76.62,76.56,76.62,23555.0,73.5429,73.6005,73.5429,73.6005,23555.0
2024-05-23 12:40:00,76.61,76.61,76.52,76.54,14388.0,73.5909,73.5909,73.5045,73.5237,14388.0
2024-05-23 12:45:00,76.54,76.55,76.49,76.5,4803.0,73.5237,73.5333,73.4757,73.4853,4803.0
2024-05-23 12:50:00,76.48,76.48,76.44,76.46,5707.0,73.466,73.466,73.4276,73.4468,5707.0
2024-05-23 12:55:00,76.46,76.48,76.42,76.47,7326.0,73.4468,73.466,73.4084,73.4564,7326.0
2024-05-23 13:00:00,76.47,76.47,76.45,76.45,3770.0,73.4564,73.4564,73.4372,73.4372,3770.0
2024-05-23 13:05:00,76.46,76.53,76.46,76.48,9620.0,73.4468,73.5141,73.4468,73.466,9620.0
2024-05-23 13:10:00,76.49,76.52,76.46,76.52,4320.0,73.4757,73.5045,73.4468,73.5045,4320.0
2024-05-23 13:15:00,76.52,76.52,76.44,76.45,4562.0,73.5045,73.5045,73.4276,73.4372,4562.0
2024-05-23 13:20:00,76.45,76.46,76.4,76.42,5833.0,73.4372,73.4468,73.3892,73.4084,5833.0
2024-05-23 13:25:00,76.43,76.5,76.4,76.47,5526.0,73.418,73.4853,73.3892,73.4564,5526.0
2024-05-23 13:30:00,76.47,76.47,76.32,76.33,8928.0,73.4564,73.4564,73.3124,73.322,8928.0
2024-05-23 13:35:00,76.3,76.31,76.23,76.27,7286.0,73.2931,73.3027,73.2259,73.2643,7286.0
2024-05-23 13:40:00,76.27,76.37,76.27,76.27,4134.0,73.2643,73.3604,73.2643,73.2643,4134.0
2024-05-23 13:45:00,76.28,76.29,76.23,76.23,3612.0,73.2739,73.2835,73.2259,73.2259,3612.0
2024-05-23 13:50:00,76.25,76.3,76.25,76.27,4924.0,73.2451,73.2931,73.2451,73.2643,4924.0
2024-05-23 13:55:00,76.27,76.28,76.2,76.24,6177.0,73.2643,73.2739,73.1971,73.2355,6177.0
2024-05-23 14:00:00,76.24,76.24,76.14,76.14,24062.0,73.2355,73.2355,73.1394,73.1394,24062.0
2024-05-23 14:05:00,76.14,76.18,76.11,76.13,6758.0,73.1394,73.1779,73.1106,73.1298,6758.0
2024-05-23 14:10:00,76.13,76.19,76.11,76.15,4789.0,73.1298,73.1875,73.1106,73.1491,4789.0
2024-05-23 14:15:00,76.15,76.15,76.06,76.07,4864.0,73.1491,73.1491,73.0626,73.0722,4864.0
2024-05-23 14:20:00,76.07,76.13,76.06,76.11,6657.0,73.0722,73.1298,73.0626,73.1106,6657.0
2024-05-23 14:25:00,76.11,76.13,76.09,76.1,5702.0,73.1106,73.1298,73.0914,73.101,5702.0
2024-05-23 14:30:00,76.09,76.2,76.07,76.18,8928.0,73.0914,73.1971,73.0722,73.1779,8928.0
2024-05-23 14:35:00,76.16,76.22,76.14,76.18,14873.0,73.1587,73.2163,73.1394,73.1779,14873.0
2024-05-23 14:40:00,76.17,76.23,76.17,76.2,6248.0,73.1683,73.2259,73.1683,73.1971,6248.0
2024-05-23 14:45:00,76.2,76.21,76.08,76.09,5689.0,73.1971,73.2067,73.0818,73.0914,5689.0
2024-05-23 14:50:00,76.08,76.11,76.04,76.05,5942.0,73.0818,73.1106,73.0434,73.053,5942.0
2024-05-23 14:55:00,76.04,76.09,76.03,76.03,8263.0,73.0434,73.0914,73.0338,73.0338,8263.0
2024-05-23 15:00:00,76.03,76.08,76.02,76.06,11023.0,73.0338,73.0818,73.0242,73.0626,11023.0
2024-05-23 15:05:00,76.08,76.18,76.07,76.12,21535.0,73.0818,73.1779,73.0722,73.1202,21535.0
2024-05-23 15:10:00,76.11,76.15,76.08,76.1,14965.0,73.1106,73.1491,73.0818,73.101,14965.0
2024-05-23 15:15:00,76.11,76.19,76.11,76.15,9229.0,73.1106,73.1875,73.1106,73.1491,9229.0
2024-05-23 15:20:00,76.14,76.2,76.06,76.09,13244.0,73.1394,73.1971,73.0626,73.0914,13244.0
2024-05-23 15:25:00,76.1,76.16,76.07,76.15,10582.0,73.101,73.1587,73.0722,73.1491,10582.0
2024-05-23 15:30:00,76.15,76.19,76.07,76.07,18598.0,73.1491,73.1875,73.0722,73.0722,18598.0
2024-05-23 15:35:00,76.06,76.16,76.06,76.1,16995.0,73.0626,73.1587,73.0626,73.101,16995.0
2024-05-23 15:40:00,76.09,76.13,76.04,76.09,19234.0,73.0914,73.1298,73.0434,73.0914,19234.0
2024-05-23 15:45:00,76.09,76.09,75.93,75.98,26299.0,73.0914,73.0914,72.9377,72.9858,26299.0
2024-05-23 15:50:00,75.99,76.06,75.97,76.01,98536.0,72.9954,73.0626,72.9761,73.0146,98536.0
2024-05-23 15:55:00,76.02,76.02,75.85,75.86,354467.0,73.0242,73.0242,72.8609,72.8705,354467.0
2024-05-24 09:30:00,76.07,76.19,75.81,75.89,22858.0,73.0722,73.1875,72.8225,72.8993,22858.0
2024-05-24 09:35:00,75.87,75.96,75.69,75.91,33130.0,72.8801,72.9665,72.7072,72.9185,33130.0
2024-05-24 09:40:00,75.9,75.91,75.74,75.74,11951.0,72.9089,72.9185,72.7552,72.7552,11951.0
2024-05-24 09:45:00,75.71,75.82,75.64,75.69,28589.0,72.7264,72.8321,72.6591,72.7072,28589.0
2024-05-24 09:50:00,75.67,75.79,75.61,75.73,45998.0,72.688,72.8032,72.6303,72.7456,45998.0
2024-05-24 09:55:00,75.72,75.81,75.67,75.67,8659.0,72.736,72.8225,72.688,72.688,8659.0
2024-05-24 10:00:00,75.7,75.82,75.66,75.66,13894.0,72.7168,72.8321,72.6784,72.6784,13894.0
2024-05-24 10:05:00,75.68,75.69,75.56,75.61,25132.0,72.6976,72.7072,72.5823,72.6303,25132.0
2024-05-24 10:10:00,75.62,75.65,75.48,75.51,54089.0,72.6399,72.6688,72.5055,72.5343,54089.0
2024-05-24 10:15:00,75.49,75.49,75.35,75.42,12702.0,72.5151,72.5151,72.3806,72.4478,12702.0
2024-05-24 10:20:00,75.41,75.54,75.4,75.53,6676.0,72.4382,72.5631,72.4286,72.5535,6676.0
2024-05-24 10:25:00,75.52,75.57,75.49,75.57,10619.0,72.5439,72.5919,72.5151,72.5919,10619.0
2024-05-24 10:30:00,75.56,75.58,75.51,75.53,7434.0,72.5823,72.6015,72.5343,72.5535,7434.0
2024-05-24 10:35:00,75.51,75.62,75.45,75.62,13042.0,72.5343,72.6399,72.4766,72.6399,13042.0
2024-05-24 10:40:00,75.62,75.72,75.62,75.71,19311.0,72.6399,72.736,72.6399,72.7264,19311.0
2024-05-24 10:45:00,75.7,75.89,75.7,75.89,22812.0,72.7168,72.8993,72.7168,72.8993,22812.0
2024-05-24 10:50:00,75.92,76.02,75.87,75.87,45348.0,72.9281,73.0242,72.8801,72.8801,45348.0
2024-05-24 10:55:00,75.87,76.03,75.85,75.98,13384.0,72.8801,73.0338,72.8609,72.9858,13384.0
2024-05-24 11:00:00,75.99,76.04,75.9,76.04,12531.0,72.9954,73.0434,72.9089,73.0434,12531.0
2024-05-24 11:05:00,76.05,76.2,76.03,76.2,6490.0,73.053,73.1971,73.0338,73.1971,6490.0
2024-05-24 11:10:00,76.19,76.25,76.19,76.25,11543.0,73.1875,73.2451,73.1875,73.2451,11543.0
2024-05-24 11:15:00,76.24,76.28,76.21,76.22,11343.0,73.2355,73.2739,73.2067,73.2163,11343.0
2024-05-24 11:20:00,76.22,76.22,76.12,76.15,9463.0,73.2163,73.2163,73.1202,73.1491,9463.0
2024-05-24 11:25:00,76.15,76.17,76.12,76.12,7781.0,73.1491,73.1683,73.1202,73.1202,7781.0
2024-05-24 11:30:00,76.12,76.15,76.08,76.14,8668.0,73.1202,73.1491,73.0818,73.1394,8668.0
2024-05-24 11:35:00,76.12,76.12,75.97,75.98,7451.0,73.1202,73.1202,72.9761,72.9858,7451.0
2024-05-24 11:40:00,75.97,76.06,75.97,76.02,6678.0,72.9761,73.0626,72.9761,73.0242,6678.0
2024-05-24 11:45:00,76.01,76.02,75.83,75.83,17755.0,73.0146,73.0242,72.8417,72.8417,17755.0
2024-05-24 11:50:00,75.83,75.91,75.82,75.87,9555.0,72.8417,72.9185,72.8321,72.8801,9555.0
2024-05-24 11:55:00,75.87,75.91,75.86,75.9,6190.0,72.8801,72.9185,72.8705,72.9089,6190.0
2024-05-24 12:00:00,75.9,75.95,75.89,75.95,4854.0,72.9089,72.9569,72.8993,72.9569,4854.0
2024-05-24 12:05:00,75.95,76.0,75.95,75.99,5861.0,72.9569,73.005,72.9569,72.9954,5861.0
2024-05-24 12:10:00,76.01,76.04,76.0,76.04,4089.0,73.0146,73.0434,73.005,73.0434,4089.0
2024-05-24 12:15:00,76.04,76.04,75.97,75.98,7899.0,73.0434,73.0434,72.9761,72.9858,7899.0
2024-05-24 12:20:00,75.99,76.03,75.97,76.03,5085.0,72.9954,73.0338,72.9761,73.0338,5085.0
2024-05-24 12:25:00,76.02,76.05,75.99,76.01,5890.0,73.0242,73.053,72.9954,73.0146,5890.0
2024-05-24 12:30:00,76.01,76.02,75.98,76.0,4708.0,73.0146,73.0242,72.9858,73.005,4708.0
2024-05-24 12:35:00,75.99,76.0,75.96,75.96,6765.0,72.9954,73.005,72.9665,72.9665,6765.0
2024-05-24 12:40:00,75.95,75.96,75.93,75.95,3932.0,72.9569,72.9665,72.9377,72.9569,3932.0
2024-05-24 12:45:00,75.96,75.97,75.93,75.95,6733.0,72.9665,72.9761,72.9377,72.9569,6733.0
2024-05-24 12:50:00,75.95,76.0,75.93,75.99,6958.0,72.9569,73.005,72.9377,72.9954,6958.0
2024-05-24 12:55:00,76.0,76.0,75.95,75.97,8348.0,73.005,73.005,72.9569,72.9761,8348.0
2024-05-24 13:00:00,75.98,75.98,75.85,75.86,4897.0,72.9858,72.9858,72.8609,72.8705,4897.0
2024-05-24 13:05:00,75.86,75.88,75.8,75.8,4355.0,72.8705,72.8897,72.8128,72.8128,4355.0
2024-05-24 13:10:00,75.8,75.87,75.79,75.87,7450.0,72.8128,72.8801,72.8032,72.8801,7450.0
2024-05-24 13:15:00,75.87,75.9,75.87,75.9,6959.0,72.8801,72.9089,72.8801,72.9089,6959.0
2024-05-24 13:20:00,75.9,76.02,75.89,76.01,10955.0,72.9089,73.0242,72.8993,73.0146,10955.0
2024-05-24 13:25:00,76.01,76.02,75.98,75.98,6115.0,73.0146,73.0242,72.9858,72.9858,6115.0
2024-05-24 13:30:00,75.98,75.99,75.92,75.92,5782.0,72.9858,72.9954,72.9281,72.9281,5782.0
2024-05-24 13:35:00,75.93,75.94,75.91,75.94,6316.0,72.9377,72.9473,72.9185,72.9473,6316.0
2024-05-24 13:40:00,75.93,75.96,75.91,75.95,8133.0,72.9377,72.9665,72.9185,72.9569,8133.0
2024-05-24 13:45:00,75.96,75.98,75.95,75.97,6777.0,72.9665,72.9858,72.9569,72.9761,6777.0
2024-05-24 13:50:00,75.96,75.97,75.91,75.91,10488.0,72.9665,72.9761,72.9185,72.9185,10488.0
2024-05-24 13:55:00,75.92,75.95,75.89,75.9,9277.0,72.9281,72.9569,72.8993,72.9089,9277.0
2024-05-24 14:00:00,75.89,75.96,75.89,75.94,6497.0,72.8993,72.9665,72.8993,72.9473,6497.0
2024-05-24 14:05:00,75.94,76.01,75.94,75.99,4589.0,72.9473,73.0146,72.9473,72.9954,4589.0
2024-05-24 14:10:00,75.99,76.02,75.96,76.0,5507.0,72.9954,73.0242,72.9665,73.005,5507.0
2024-05-24 14:15:00,76.0,76.02,75.99,76.0,6470.0,73.005,73.0242,72.9954,73.005,6470.0
2024-05-24 14:20:00,75.98,75.99,75.92,75.94,6897.0,72.9858,72.9954,72.9281,72.9473,6897.0
2024-05-24 14:25:00,75.94,75.95,75.93,75.94,4719.0,72.9473,72.9569,72.9377,72.9473,4719.0
2024-05-24 14:30:00,75.95,75.98,75.92,75.92,3713.0,72.9569,72.9858,72.9281,72.9281,3713.0
2024-05-24 14:35:00,75.93,76.02,75.93,76.01,5760.0,72.9377,73.0242,72.9377,73.0146,5760.0
2024-05-24 14:40:00,76.01,76.04,76.01,76.03,7950.0,73.0146,73.0434,73.0146,73.0338,7950.0
2024-05-24 14:45:00,76.05,76.07,76.03,76.03,4227.0,73.053,73.0722,73.0338,73.0338,4227.0
2024-05-24 14:50:00,76.03,76.05,75.96,75.97,3768.0,73.0338,73.053,72.9665,72.9761,3768.0
2024-05-24 14:55:00,75.97,75.97,75.93,75.93,3728.0,72.9761,72.9761,72.9377,72.9377,3728.0
2024-05-24 15:00:00,75.94,76.0,75.91,75.92,6958.0,72.9473,73.005,72.9185,72.9281,6958.0
2024-05-24 15:05:00,75.92,75.94,75.92,75.94,2252.0,72.9281,72.9473,72.9281,72.9473,2252.0
2024-05-24 15:10:00,75.94,75.96,75.93,75.93,9641.0,72.9473,72.9665,72.9377,72.9377,9641.0
2024-05-24 15:15:00,75.93,75.94,75.87,75.89,10501.0,72.9377,72.9473,72.8801,72.8993,10501.0
2024-05-24 15:20:00,75.89,75.89,75.85,75.86,8962.0,72.8993,72.8993,72.8609,72.8705,8962.0
2024-05-24 15:25:00,75.87,75.9,75.81,75.85,12865.0,72.8801,72.9089,72.8225,72.8609,12865.0
2024-05-24 15:30:00,75.85,75.92,75.85,75.92,9660.0,72.8609,72.9281,72.8609,72.9281,9660.0
2024-05-24 15:35:00,75.92,76.0,75.91,75.96,12865.0,72.9281,73.005,72.9185,72.9665,12865.0
2024-05-24 15:40:00,75.95,75.97,75.89,75.89,14169.0,72.9569,72.9761,72.8993,72.8993,14169.0
2024-05-24 15:45:00,75.9,75.94,75.86,75.88,19579.0,72.9089,72.9473,72.8705,72.8897,19579.0
2024-05-24 15:50:00,75.87,75.92,75.85,75.91,36480.0,72.8801,72.9281,72.8609,72.9185,36480.0
2024-05-24 15:55:00,75.9,75.92,75.79,75.84,153034.0,72.9089,72.9281,72.8032,72.8513,153034.0
2024-05-28 09:30:00,75.59,75.94,75.49,75.9,46699.0,72.6111,72.9473,72.5151,72.9089,46699.0
2024-05-28 09:35:00,75.91,76.14,75.86,75.94,11261.0,72.9185,73.1394,72.8705,72.9473,11261.0
2024-05-28 09:40:00,75.91,76.13,75.78,76.13,4796.0,72.9185,73.1298,72.7936,73.1298,4796.0
2024-05-28 09:45:00,76.17,76.35,76.12,76.27,6129.0,73.1683,73.3412,73.1202,73.2643,6129.0
2024-05-28 09:50:00,76.27,76.29,76.14,76.18,7757.0,73.2643,73.2835,73.1394,73.1779,7757.0
2024-05-28 09:55:00,76.17,76.17,75.83,75.9,5423.0,73.1683,73.1683,72.8417,72.9089,5423.0
2024-05-28 10:00:00,75.91,75.97,75.84,75.9,16878.0,72.9185,72.9761,72.8513,72.9089,16878.0
2024-05-28 10:05:00,75.9,75.9,75.7,75.7,8820.0,72.9089,72.9089,72.7168,72.7168,8820.0
2024-05-28 10:10:00,75.7,75.77,75.65,75.77,8561.0,72.7168,72.784,72.6688,72.784,8561.0
2024-05-28 10:15:00,75.79,75.83,75.76,75.78,7690.0,72.8032,72.8417,72.7744,72.7936,7690.0
2024-05-28 10:20:00,75.75,75.76,75.62,75.64,10171.0,72.7648,72.7744,72.6399,72.6591,10171.0
2024-05-28 10:25:00,75.63,75.63,75.38,75.38,12653.0,72.6495,72.6495,72.4094,72.4094,12653.0
2024-05-28 10:30:00,75.4,75.48,75.38,75.44,28178.0,72.4286,72.5055,72.4094,72.467,28178.0
2024-05-28 10:35:00,75.44,75.44,75.35,75.35,6882.0,72.467,72.467,72.3806,72.3806,6882.0
2024-05-28 10:40:00,75.32,75.44,75.32,75.44,8150.0,72.3518,72.467,72.3518,72.467,8150.0
2024-05-28 10:45:00,75.44,75.65,75.44,75.65,24364.0,72.467,72.6688,72.467,72.6688,24364.0
2024-05-28 10:50:00,75.65,75.71,75.58,75.59,55885.0,72.6688,72.7264,72.6015,72.6111,55885.0
2024-05-28 10:55:00,75.59,75.59,75.46,75.46,20496.0,72.6111,72.6111,72.4862,72.4862,20496.0
2024-05-28 11:00:00,75.47,75.53,75.45,75.49,13009.0,72.4958,72.5535,72.4766,72.5151,13009.0
2024-05-28 11:05:00,75.49,75.52,75.43,75.49,19011.0,72.5151,72.5439,72.4574,72.5151,19011.0
2024-05-28 11:10:00,75.47,75.53,75.43,75.53,18924.0,72.4958,72.5535,72.4574,72.5535,18924.0
2024-05-28 11:15:00,75.53,75.53,75.48,75.53,12794.0,72.5535,72.5535,72.5055,72.5535,12794.0
2024-05-28 11:20:00,75.53,75.63,75.53,75.61,19366.0,72.5535,72.6495,72.5535,72.6303,19366.0
2024-05-28 11:25:00,75.62,75.7,75.61,75.68,26491.0,72.6399,72.7168,72.6303,72.6976,26491.0
2024-05-28 11:30:00,75.68,75.76,75.67,75.7,31764.0,72.6976,72.7744,72.688,72.7168,31764.0
2024-05-28 11:35:00,75.7,75.76,75.69,75.71,14781.0,72.7168,72.7744,72.7072,72.7264,14781.0
2024-05-28 11:40:00,75.71,75.79,75.71,75.71,33442.0,72.7264,72.8032,72.7264,72.7264,33442.0
2024-05-28 11:45:00,75.72,75.78,75.71,75.72,40004.0,72.736,72.7936,72.7264,72.736,40004.0
2024-05-28 11:50:00,75.7,75.78,75.7,75.77,24995.0,72.7168,72.7936,72.7168,72.784,24995.0
2024-05-28 11:55:00,75.77,75.81,75.76,75.76,17438.0,72.784,72.8225,72.7744,72.7744,17438.0
2024-05-28 12:00:00,75.76,75.81,75.75,75.78,21901.0,72.7744,72.8225,72.7648,72.7936,21901.0
2024-05-28 12:05:00,75.79,75.83,75.79,75.81,15879.0,72.8032,72.8417,72.8032,72.8225,15879.0
2024-05-28 12:10:00,75.81,75.84,75.79,75.82,26149.0,72.8225,72.8513,72.8032,72.8321,26149.0
2024-05-28 12:15:00,75.83,75.89,75.79,75.88,31660.0,72.8417,72.8993,72.8032,72.8897,31660.0
2024-05-28 12:20:00,75.89,75.93,75.86,75.93,17484.0,72.8993,72.9377,72.8705,72.9377,17484.0
2024-05-28 12:25:00,75.94,75.98,75.94,75.98,10247.0,72.9473,72.9858,72.9473,72.9858,10247.0
2024-05-28 12:30:00,75.98,76.01,75.92,75.97,25865.0,72.9858,73.0146,72.9281,72.9761,25865.0
2024-05-28 12:35:00,75.97,75.99,75.93,75.95,28337.0,72.9761,72.9954,72.9377,72.9569,28337.0
2024-05-28 12:40:00,75.95,75.98,75.83,75.83,33517.0,72.9569,72.9858,72.8417,72.8417,33517.0
2024-05-28 12:45:00,75.84,75.85,75.8,75.84,7414.0,72.8513,72.8609,72.8128,72.8513,7414.0
2024-05-28 12:50:00,75.86,75.86,75.78,75.8,13306.0,72.8705,72.8705,72.7936,72.8128,13306.0
2024-05-28 12:55:00,75.8,75.81,75.7,75.72,11728.0,72.8128,72.8225,72.7168,72.736,11728.0
2024-05-28 13:00:00,75.7,75.71,75.61,75.62,9443.0,72.7168,72.7264,72.6303,72.6399,9443.0
2024-05-28 13:05:00,75.62,75.75,75.61,75.74,13360.0,72.6399,72.7648,72.6303,72.7552,13360.0
2024-05-28 13:10:00,75.74,75.76,75.7,75.76,8930.0,72.7552,72.7744,72.7168,72.7744,8930.0
2024-05-28 13:15:00,75.74,75.75,75.72,75.73,7654.0,72.7552,72.7648,72.736,72.7456,7654.0
2024-05-28 13:20:00,75.74,75.77,75.68,75.68,5168.0,72.7552,72.784,72.6976,72.6976,5168.0
2024-05-28 13:25:00,75.65,75.65,75.48,75.48,10240.0,72.6688,72.6688,72.5055,72.5055,10240.0
2024-05-28 13:30:00,75.48,75.59,75.48,75.58,14712.0,72.5055,72.6111,72.5055,72.6015,14712.0
2024-05-28 13:35:00,75.58,75.59,75.56,75.58,10705.0,72.6015,72.6111,72.5823,72.6015,10705.0
2024-05-28 13:40:00,75.57,75.57,75.45,75.51,11532.0,72.5919,72.5919,72.4766,72.5343,11532.0
2024-05-28 13:45:00,75.49,75.49,75.41,75.44,9036.0,72.5151,72.5151,72.4382,72.467,9036.0
2024-05-28 13:50:00,75.43,75.45,75.39,75.44,12486.0,72.4574,72.4766,72.419,72.467,12486.0
2024-05-28 13:55:00,75.44,75.5,75.43,75.5,10626.0,72.467,72.5247,72.4574,72.5247,10626.0
2024-05-28 14:00:00,75.5,75.51,75.39,75.47,39788.0,72.5247,72.5343,72.419,72.4958,39788.0
2024-05-28 14:05:00,75.47,75.49,75.46,75.46,14218.0,72.4958,72.5151,72.4862,72.4862,14218.0
2024-05-28 14:10:00,75.46,75.48,75.4,75.48,39046.0,72.4862,72.5055,72.4286,72.5055,39046.0
2024-05-28 14:15:00,75.48,75.55,75.48,75.54,8772.0,72.5055,72.5727,72.5055,72.5631,8772.0
2024-05-28 14:20:00,75.53,75.54,75.48,75.51,11408.0,72.5535,72.5631,72.5055,72.5343,11408.0
2024-05-28 14:25:00,75.5,75.5,75.4,75.44,13620.0,72.5247,72.5247,72.4286,72.467,13620.0
2024-05-28 14:30:00,75.43,75.44,75.4,75.42,11920.0,72.4574,72.467,72.4286,72.4478,11920.0
2024-05-28 14:35:00,75.42,75.43,75.39,75.4,23507.0,72.4478,72.4574,72.419,72.4286,23507.0
2024-05-28 14:40:00,75.4,75.48,75.4,75.47,15807.0,72.4286,72.5055,72.4286,72.4958,15807.0
2024-05-28 14:45:00,75.48,75.51,75.45,75.5,14915.0,72.5055,72.5343,72.4766,72.5247,14915.0
2024-05-28 14:50:00,75.49,75.53,75.46,75.52,16311.0,72.5151,72.5535,72.4862,72.5439,16311.0
2024-05-28 14:55:00,75.53,75.57,75.52,75.56,27011.0,72.5535,72.5919,72.5439,72.5823,27011.0
2024-05-28 15:00:00,75.56,75.56,75.52,75.52,19172.0,72.5823,72.5823,72.5439,72.5439,19172.0
2024-05-28 15:05:00,75.52,75.53,75.47,75.5,22432.0,72.5439,72.5535,72.4958,72.5247,22432.0
2024-05-28 15:10:00,75.5,75.53,75.5,75.52,14412.0,72.5247,72.5535,72.5247,72.5439,14412.0
2024-05-28 15:15:00,75.52,75.54,75.51,75.53,13132.0,72.5439,72.5631,72.5343,72.5535,13132.0
2024-05-28 15:20:00,75.53,75.53,75.42,75.44,17609.0,72.5535,72.5535,72.4478,72.467,17609.0
2024-05-28 15:25:00,75.44,75.54,75.44,75.48,13972.0,72.467,72.5631,72.467,72.5055,13972.0
2024-05-28 15:30:00,75.48,75.51,75.47,75.48,17568.0,72.5055,72.5343,72.4958,72.5055,17568.0
2024-05-28 15:35:00,75.48,75.48,75.4,75.42,26784.0,72.5055,72.5055,72.4286,72.4478,26784.0
2024-05-28 15:40:00,75.42,75.47,75.4,75.47,17968.0,72.4478,72.4958,72.4286,72.4958,17968.0
2024-05-28 15:45:00,75.47,75.5,75.42,75.47,23532.0,72.4958,72.5247,72.4478,72.4958,23532.0
2024-05-28 15:50:00,75.46,75.5,75.39,75.41,72791.0,72.4862,72.5247,72.419,72.4382,72791.0
2024-05-28 15:55:00,75.42,75.45,75.23,75.39,269601.0,72.4478,72.4766,72.2653,72.419,269601.0
2024-05-29 09:30:00,74.82,75.04,74.62,74.84,48080.0,71.8715,72.0828,71.6793,71.8907,48080.0
2024-05-29 09:35:00,74.83,74.92,74.45,74.69,120892.0,71.8811,71.9675,71.516,71.7466,120892.0
2024-05-29 09:40:00,74.65,74.97,74.52,74.92,108649.0,71.7082,72.0156,71.5833,71.9675,108649.0
2024-05-29 09:45:00,74.92,74.93,74.67,74.67,15758.0,71.9675,71.9771,71.7274,71.7274,15758.0
2024-05-29 09:50:00,74.69,74.69,74.53,74.62,9959.0,71.7466,71.7466,71.5929,71.6793,9959.0
2024-05-29 09:55:00,74.63,74.7,74.58,74.67,13617.0,71.689,71.7562,71.6409,71.7274,13617.0
2024-05-29 10:00:00,74.67,74.82,74.66,74.78,17642.0,71.7274,71.8715,71.7178,71.833,17642.0
2024-05-29 10:05:00,74.76,74.78,74.71,74.73,9228.0,71.8138,71.833,71.7658,71.785,9228.0
2024-05-29 10:10:00,74.72,74.73,74.64,74.71,50034.0,71.7754,71.785,71.6986,71.7658,50034.0
2024-05-29 10:15:00,74.7,74.7,74.6,74.64,66162.0,71.7562,71.7562,71.6601,71.6986,66162.0
2024-05-29 10:20:00,74.64,74.75,74.62,74.75,16907.0,71.6986,71.8042,71.6793,71.8042,16907.0
2024-05-29 10:25:00,74.75,74.75,74.69,74.71,16057.0,71.8042,71.8042,71.7466,71.7658,16057.0
2024-05-29 10:30:00,74.7,74.74,74.68,74.69,23213.0,71.7562,71.7946,71.737,71.7466,23213.0
2024-05-29 10:35:00,74.69,74.73,74.69,74.72,24844.0,71.7466,71.785,71.7466,71.7754,24844.0
2024-05-29 10:40:00,74.72,74.81,74.71,74.76,14320.0,71.7754,71.8619,71.7658,71.8138,14320.0
2024-05-29 10:45:00,74.74,74.75,74.7,74.74,10870.0,71.7946,71.8042,71.7562,71.7946,10870.0
2024-05-29 10:50:00,74.72,74.73,74.69,74.7,24889.0,71.7754,71.785,71.7466,71.7562,24889.0
2024-05-29 10:55:00,74.7,74.71,74.58,74.59,67089.0,71.7562,71.7658,71.6409,71.6505,67089.0
2024-05-29 11:00:00,74.59,74.6,74.45,74.47,14696.0,71.6505,71.6601,71.516,71.5353,14696.0
2024-05-29 11:05:00,74.48,74.53,74.47,74.47,9158.0,71.5449,71.5929,71.5353,71.5353,9158.0
2024-05-29 11:10:00,74.45,74.45,74.33,74.34,10846.0,71.516,71.516,71.4008,71.4104,10846.0
2024-05-29 11:15:00,74.32,74.46,74.27,74.37,21895.0,71.3912,71.5257,71.3431,71.4392,21895.0
2024-05-29 11:20:00,74.36,74.37,74.29,74.3,17966.0,71.4296,71.4392,71.3624,71.372,17966.0
2024-05-29 11:25:00,74.3,74.3,74.15,74.18,14887.0,71.372,71.372,71.2279,71.2567,14887.0
2024-05-29 11:30:00,74.18,74.22,74.18,74.21,6697.0,71.2567,71.2951,71.2567,71.2855,6697.0
2024-05-29 11:35:00,74.22,74.23,74.13,74.23,8851.0,71.2951,71.3047,71.2087,71.3047,8851.0
2024-05-29 11:40:00,74.25,74.27,74.2,74.2,10861.0,71.3239,71.3431,71.2759,71.2759,10861.0
2024-05-29 11:45:00,74.18,74.22,74.14,74.15,11249.0,71.2567,71.2951,71.2183,71.2279,11249.0
2024-05-29 11:50:00,74.15,74.19,74.12,74.18,7716.0,71.2279,71.2663,71.1991,71.2567,7716.0
2024-05-29 11:55:00,74.19,74.25,74.18,74.22,7690.0,71.2663,71.3239,71.2567,71.2951,7690.0
2024-05-29 12:00:00,74.2,74.2,74.04,74.06,8779.0,71.2759,71.2759,71.1222,71.1414,8779.0
2024-05-29 12:05:00,74.07,74.08,74.03,74.06,6054.0,71.151,71.1606,71.1126,71.1414,6054.0
2024-05-29 12:10:00,74.06,74.1,74.05,74.08,5941.0,71.1414,71.1798,71.1318,71.1606,5941.0
2024-05-29 12:15:00,74.08,74.12,74.07,74.12,9733.0,71.1606,71.1991,71.151,71.1991,9733.0
2024-05-29 12:20:00,74.12,74.18,74.1,74.14,17571.0,71.1991,71.2567,71.1798,71.2183,17571.0
2024-05-29 12:25:00,74.13,74.18,74.12,74.16,6519.0,71.2087,71.2567,71.1991,71.2375,6519.0
2024-05-29 12:30:00,74.18,74.22,74.17,74.21,7632.0,71.2567,71.2951,71.2471,71.2855,7632.0
2024-05-29 12:35:00,74.22,74.23,74.18,74.21,7326.0,71.2951,71.3047,71.2567,71.2855,7326.0
2024-05-29 12:40:00,74.2,74.25,74.18,74.22,5173.0,71.2759,71.3239,71.2567,71.2951,5173.0
2024-05-29 12:45:00,74.23,74.24,74.18,74.2,6122.0,71.3047,71.3143,71.2567,71.2759,6122.0
2024-05-29 12:50:00,74.2,74.23,74.18,74.21,6337.0,71.2759,71.3047,71.2567,71.2855,6337.0
2024-05-29 12:55:00,74.22,74.23,74.16,74.17,4093.0,71.2951,71.3047,71.2375,71.2471,4093.0
2024-05-29 13:00:00,74.16,74.19,74.08,74.08,8607.0,71.2375,71.2663,71.1606,71.1606,8607.0
2024-05-29 13:05:00,74.1,74.16,74.08,74.09,7115.0,71.1798,71.2375,71.1606,71.1702,7115.0
2024-05-29 13:10:00,74.08,74.1,74.07,74.09,4999.0,71.1606,71.1798,71.151,71.1702,4999.0
2024-05-29 13:15:00,74.08,74.13,74.07,74.11,7664.0,71.1606,71.2087,71.151,71.1894,7664.0
2024-05-29 13:20:00,74.12,74.19,74.11,74.19,6156.0,71.1991,71.2663,71.1894,71.2663,6156.0
2024-05-29 13:25:00,74.19,74.23,74.18,74.22,7484.0,71.2663,71.3047,71.2567,71.2951,7484.0
2024-05-29 13:30:00,74.22,74.22,74.15,74.15,5727.0,71.2951,71.2951,71.2279,71.2279,5727.0
2024-05-29 13:35:00,74.15,74.18,74.14,74.17,7430.0,71.2279,71.2567,71.2183,71.2471,7430.0
2024-05-29 13:40:00,74.18,74.18,74.04,74.05,4454.0,71.2567,71.2567,71.1222,71.1318,4454.0
2024-05-29 13:45:00,74.03,74.08,73.98,74.01,7000.0,71.1126,71.1606,71.0646,71.0934,7000.0
2024-05-29 13:50:00,74.02,74.12,73.98,74.11,8022.0,71.103,71.1991,71.0646,71.1894,8022.0
2024-05-29 13:55:00,74.12,74.13,74.09,74.09,7336.0,71.1991,71.2087,71.1702,71.1702,7336.0
2024-05-29 14:00:00,74.08,74.08,74.05,74.07,8898.0,71.1606,71.1606,71.1318,71.151,8898.0
2024-05-29 14:05:00,74.07,74.09,74.03,74.06,12381.0,71.151,71.1702,71.1126,71.1414,12381.0
2024-05-29 14:10:00,74.04,74.06,73.94,73.94,7578.0,71.1222,71.1414,71.0261,71.0261,7578.0
2024-05-29 14:15:00,73.97,73.97,73.87,73.9,8677.0,71.055,71.055,70.9589,70.9877,8677.0
2024-05-29 14:20:00,73.91,73.96,73.91,73.96,7338.0,70.9973,71.0454,70.9973,71.0454,7338.0
2024-05-29 14:25:00,73.96,73.97,73.92,73.92,7459.0,71.0454,71.055,71.0069,71.0069,7459.0
2024-05-29 14:30:00,73.91,73.92,73.84,73.84,5100.0,70.9973,71.0069,70.9301,70.9301,5100.0
2024-05-29 14:35:00,73.83,73.87,73.82,73.83,5688.0,70.9205,70.9589,70.9109,70.9205,5688.0
2024-05-29 14:40:00,73.84,73.93,73.84,73.9,7885.0,70.9301,71.0165,70.9301,70.9877,7885.0
2024-05-29 14:45:00,73.89,73.91,73.8,73.83,9159.0,70.9781,70.9973,70.8917,70.9205,9159.0
2024-05-29 14:50:00,73.83,73.88,73.78,73.86,10210.0,70.9205,70.9685,70.8724,70.9493,10210.0
2024-05-29 14:55:00,73.87,73.89,73.81,73.83,8472.0,70.9589,70.9781,70.9013,70.9205,8472.0
2024-05-29 15:00:00,73.84,73.9,73.82,73.86,9316.0,70.9301,70.9877,70.9109,70.9493,9316.0
2024-05-29 15:05:00,73.86,73.89,73.81,73.83,6458.0,70.9493,70.9781,70.9013,70.9205,6458.0
2024-05-29 15:10:00,73.82,73.88,73.81,73.88,8390.0,70.9109,70.9685,70.9013,70.9685,8390.0
2024-05-29 15:15:00,73.87,73.91,73.85,73.88,11873.0,70.9589,70.9973,70.9397,70.9685,11873.0
2024-05-29 15:20:00,73.89,73.95,73.88,73.95,11811.0,70.9781,71.0357,70.9685,71.0357,11811.0
2024-05-29 15:25:00,73.94,73.98,73.92,73.96,17784.0,71.0261,71.0646,71.0069,71.0454,17784.0
2024-05-29 15:30:00,73.96,73.99,73.92,73.97,14804.0,71.0454,71.0742,71.0069,71.055,14804.0
2024-05-29 15:35:00,73.97,74.02,73.95,74.01,23428.0,71.055,71.103,71.0357,71.0934,23428.0
2024-05-29 15:40:00,74.02,74.04,73.93,74.03,23323.0,71.103,71.1222,71.0165,71.1126,23323.0
2024-05-29 15:45:00,74.02,74.21,74.02,74.16,35973.0,71.103,71.2855,71.103,71.2375,35973.0
2024-05-29 15:50:00,74.15,74.24,74.03,74.1,61211.0,71.2279,71.3143,71.1126,71.1798,61211.0
2024-05-29 15:55:00,74.1,74.14,73.99,74.04,159697.0,71.1798,71.2183,71.0742,71.1222,159697.0
2024-05-30 09:30:00,74.29,74.64,74.09,74.31,42621.0,71.3624,71.6986,71.1702,71.3816,42621.0
2024-05-30 09:35:00,74.25,74.4,74.09,74.19,16841.0,71.3239,71.468,71.1702,71.2663,16841.0
2024-05-30 09:40:00,74.21,74.37,74.19,74.3,13402.0,71.2855,71.4392,71.2663,71.372,13402.0
2024-05-30 09:45:00,74.33,74.33,74.0,74.11,7074.0,71.4008,71.4008,71.0838,71.1894,7074.0
2024-05-30 09:50:00,74.12,74.36,74.11,74.23,9348.0,71.1991,71.4296,71.1894,71.3047,9348.0
2024-05-30 09:55:00,74.2,74.28,74.1,74.28,21743.0,71.2759,71.3527,71.1798,71.3527,21743.0
2024-05-30 10:00:00,74.28,74.29,74.12,74.23,12553.0,71.3527,71.3624,71.1991,71.3047,12553.0
2024-05-30 10:05:00,74.22,74.35,74.18,74.29,25282.0,71.2951,71.42,71.2567,71.3624,25282.0
2024-05-30 10:10:00,74.27,74.27,74.11,74.11,29330.0,71.3431,71.3431,71.1894,71.1894,29330.0
2024-05-30 10:15:00,74.13,74.17,74.1,74.13,14440.0,71.2087,71.2471,71.1798,71.2087,14440.0
2024-05-30 10:20:00,74.13,74.22,74.13,74.19,16549.0,71.2087,71.2951,71.2087,71.2663,16549.0
2024-05-30 10:25:00,74.19,74.2,73.97,73.99,12505.0,71.2663,71.2759,71.055,71.0742,12505.0
2024-05-30 10:30:00,73.98,74.0,73.9,73.98,11695.0,71.0646,71.0838,70.9877,71.0646,11695.0
2024-05-30 10:35:00,73.98,74.07,73.96,74.07,6407.0,71.0646,71.151,71.0454,71.151,6407.0
2024-05-30 10:40:00,74.09,74.23,74.09,74.22,7263.0,71.1702,71.3047,71.1702,71.2951,7263.0
2024-05-30 10:45:00,74.23,74.24,74.19,74.22,26591.0,71.3047,71.3143,71.2663,71.2951,26591.0
2024-05-30 10:50:00,74.26,74.27,74.22,74.22,5109.0,71.3335,71.3431,71.2951,71.2951,5109.0
2024-05-30 10:55:00,74.23,74.23,74.08,74.14,10688.0,71.3047,71.3047,71.1606,71.2183,10688.0
2024-05-30 11:00:00,74.13,74.25,74.12,74.21,9442.0,71.2087,71.3239,71.1991,71.2855,9442.0
2024-05-30 11:05:00,74.18,74.18,74.09,74.12,5752.0,71.2567,71.2567,71.1702,71.1991,5752.0
2024-05-30 11:10:00,74.13,74.17,74.13,74.17,4750.0,71.2087,71.2471,71.2087,71.2471,4750.0
2024-05-30 11:15:00,74.17,74.19,74.11,74.17,6403.0,71.2471,71.2663,71.1894,71.2471,6403.0
2024-05-30 11:20:00,74.17,74.18,74.02,74.08,8932.0,71.2471,71.2567,71.103,71.1606,8932.0
2024-05-30 11:25:00,74.11,74.18,74.03,74.03,7479.0,71.1894,71.2567,71.1126,71.1126,7479.0
2024-05-30 11:30:00,74.0,74.09,73.98,74.08,7304.0,71.0838,71.1702,71.0646,71.1606,7304.0
2024-05-30 11:35:00,74.04,74.04,73.87,73.89,11608.0,71.1222,71.1222,70.9589,70.9781,11608.0
2024-05-30 11:40:00,73.89,73.89,73.8,73.87,14102.0,70.9781,70.9781,70.8917,70.9589,14102.0
2024-05-30 11:45:00,73.87,73.87,73.76,73.78,8529.0,70.9589,70.9589,70.8532,70.8724,8529.0
2024-05-30 11:50:00,73.79,73.82,73.77,73.77,8427.0,70.8821,70.9109,70.8628,70.8628,8427.0
2024-05-30 11:55:00,73.77,73.82,73.77,73.82,7475.0,70.8628,70.9109,70.8628,70.9109,7475.0
2024-05-30 12:00:00,73.81,73.84,73.8,73.84,6469.0,70.9013,70.9301,70.8917,70.9301,6469.0
2024-05-30 12:05:00,73.84,73.92,73.84,73.9,6372.0,70.9301,71.0069,70.9301,70.9877,6372.0
2024-05-30 12:10:00,73.91,73.94,73.85,73.88,8858.0,70.9973,71.0261,70.9397,70.9685,8858.0
2024-05-30 12:15:00,73.89,73.95,73.89,73.94,4379.0,70.9781,71.0357,70.9781,71.0261,4379.0
2024-05-30 12:20:00,73.93,74.04,73.92,74.04,16309.0,71.0165,71.1222,71.0069,71.1222,16309.0
2024-05-30 12:25:00,74.05,74.08,74.04,74.04,6238.0,71.1318,71.1606,71.1222,71.1222,6238.0
2024-05-30 12:30:00,74.05,74.09,74.02,74.04,8889.0,71.1318,71.1702,71.103,71.1222,8889.0
2024-05-30 12:35:00,74.03,74.08,74.02,74.08,7344.0,71.1126,71.1606,71.103,71.1606,7344.0
2024-05-30 12:40:00,74.08,74.18,74.07,74.17,10645.0,71.1606,71.2567,71.151,71.2471,10645.0
2024-05-30 12:45:00,74.18,74.22,74.15,74.17,7291.0,71.2567,71.2951,71.2279,71.2471,7291.0
2024-05-30 12:50:00,74.19,74.27,74.17,74.17,6336.0,71.2663,71.3431,71.2471,71.2471,6336.0
2024-05-30 12:55:00,74.16,74.25,74.16,74.25,7593.0,71.2375,71.3239,71.2375,71.3239,7593.0
2024-05-30 13:00:00,74.25,74.32,74.22,74.28,6988.0,71.3239,71.3912,71.2951,71.3527,6988.0
2024-05-30 13:05:00,74.28,74.35,74.28,74.28,4453.0,71.3527,71.42,71.3527,71.3527,4453.0
2024-05-30 13:10:00,74.27,74.28,74.22,74.23,8278.0,71.3431,71.3527,71.2951,71.3047,8278.0
2024-05-30 13:15:00,74.23,74.3,74.22,74.28,9669.0,71.3047,71.372,71.2951,71.3527,9669.0
2024-05-30 13:20:00,74.28,74.34,74.24,74.29,10749.0,71.3527,71.4104,71.3143,71.3624,10749.0
2024-05-30 13:25:00,74.29,74.33,74.26,74.3,17969.0,71.3624,71.4008,71.3335,71.372,17969.0
2024-05-30 13:30:00,74.3,74.3,74.26,74.29,12050.0,71.372,71.372,71.3335,71.3624,12050.0
2024-05-30 13:35:00,74.3,74.35,74.24,74.34,24624.0,71.372,71.42,71.3143,71.4104,24624.0
2024-05-30 13:40:00,74.39,74.39,74.34,74.37,6080.0,71.4584,71.4584,71.4104,71.4392,6080.0
2024-05-30 13:45:00,74.39,74.41,74.36,74.41,5305.0,71.4584,71.4776,71.4296,71.4776,5305.0
2024-05-30 13:50:00,74.41,74.45,74.38,74.45,5801.0,71.4776,71.516,71.4488,71.516,5801.0
2024-05-30 13:55:00,74.45,74.47,74.4,74.4,8116.0,71.516,71.5353,71.468,71.468,8116.0
2024-05-30 14:00:00,74.4,74.41,74.34,74.37,7782.0,71.468,71.4776,71.4104,71.4392,7782.0
2024-05-30 14:05:00,74.36,74.38,74.34,74.37,4776.0,71.4296,71.4488,71.4104,71.4392,4776.0
2024-05-30 14:10:00,74.36,74.39,74.35,74.36,12081.0,71.4296,71.4584,71.42,71.4296,12081.0
2024-05-30 14:15:00,74.37,74.39,74.28,74.3,9964.0,71.4392,71.4584,71.3527,71.372,9964.0
2024-05-30 14:20:00,74.29,74.31,74.25,74.27,11384.0,71.3624,71.3816,71.3239,71.3431,11384.0
2024-05-30 14:25:00,74.26,74.34,74.26,74.33,6649.0,71.3335,71.4104,71.3335,71.4008,6649.0
2024-05-30 14:30:00,74.32,74.34,74.26,74.27,18372.0,71.3912,71.4104,71.3335,71.3431,18372.0
2024-05-30 14:35:00,74.25,74.32,74.23,74.28,11846.0,71.3239,71.3912,71.3047,71.3527,11846.0
2024-05-30 14:40:00,74.27,74.31,74.25,74.28,18012.0,71.3431,71.3816,71.3239,71.3527,18012.0
2024-05-30 14:45:00,74.28,74.33,74.28,74.32,6371.0,71.3527,71.4008,71.3527,71.3912,6371.0
2024-05-30 14:50:00,74.31,74.34,74.29,74.32,6764.0,71.3816,71.4104,71.3624,71.3912,6764.0
2024-05-30 14:55:00,74.32,74.39,74.32,74.35,19069.0,71.3912,71.4584,71.3912,71.42,19069.0
2024-05-30 15:00:00,74.35,74.35,74.27,74.33,14888.0,71.42,71.42,71.3431,71.4008,14888.0
2024-05-30 15:05:00,74.32,74.33,74.29,74.31,6952.0,71.3912,71.4008,71.3624,71.3816,6952.0
2024-05-30 15:10:00,74.31,74.35,74.29,74.35,8388.0,71.3816,71.42,71.3624,71.42,8388.0
2024-05-30 15:15:00,74.35,74.37,74.3,74.31,6884.0,71.42,71.4392,71.372,71.3816,6884.0
2024-05-30 15:20:00,74.31,74.39,74.3,74.35,13192.0,71.3816,71.4584,71.372,71.42,13192.0
2024-05-30 15:25:00,74.35,74.36,74.29,74.34,7021.0,71.42,71.4296,71.3624,71.4104,7021.0
2024-05-30 15:30:00,74.33,74.37,74.29,74.32,13978.0,71.4008,71.4392,71.3624,71.3912,13978.0
2024-05-30 15:35:00,74.31,74.36,74.28,74.31,12409.0,71.3816,71.4296,71.3527,71.3816,12409.0
2024-05-30 15:40:00,74.32,74.39,74.31,74.31,18642.0,71.3912,71.4584,71.3816,71.3816,18642.0
2024-05-30 15:45:00,74.31,74.37,74.27,74.29,19886.0,71.3816,71.4392,71.3431,71.3624,19886.0
2024-05-30 15:50:00,74.3,74.31,74.16,74.26,63791.0,71.372,71.3816,71.2375,71.3335,63791.0
2024-05-30 15:55:00,74.26,74.43,74.26,74.42,129932.0,71.3335,71.4968,71.3335,71.4872,129932.0
2024-05-31 09:30:00,74.78,75.36,74.28,75.36,24321.0,71.833,72.3902,71.3527,72.3902,24321.0
2024-05-31 09:35:00,75.36,75.43,75.16,75.31,6282.0,72.3902,72.4574,72.1981,72.3422,6282.0
2024-05-31 09:40:00,75.3,75.58,75.24,75.54,7964.0,72.3325,72.6015,72.2749,72.5631,7964.0
2024-05-31 09:45:00,75.61,75.85,75.56,75.59,16933.0,72.6303,72.8609,72.5823,72.6111,16933.0
2024-05-31 09:50:00,75.59,75.78,75.58,75.78,7759.0,72.6111,72.7936,72.6015,72.7936,7759.0
2024-05-31 09:55:00,75.78,75.82,75.65,75.65,24446.0,72.7936,72.8321,72.6688,72.6688,24446.0
2024-05-31 10:00:00,75.66,75.72,75.46,75.46,10240.0,72.6784,72.736,72.4862,72.4862,10240.0
2024-05-31 10:05:00,75.48,75.48,75.37,75.45,16164.0,72.5055,72.5055,72.3998,72.4766,16164.0
2024-05-31 10:10:00,75.46,75.49,75.11,75.12,7381.0,72.4862,72.5151,72.15,72.1596,7381.0
2024-05-31 10:15:00,75.13,75.25,75.03,75.23,16304.0,72.1692,72.2845,72.0732,72.2653,16304.0
2024-05-31 10:20:00,75.23,75.4,75.2,75.33,18444.0,72.2653,72.4286,72.2365,72.3614,18444.0
2024-05-31 10:25:00,75.33,75.47,75.33,75.38,8840.0,72.3614,72.4958,72.3614,72.4094,8840.0
2024-05-31 10:30:00,75.38,75.62,75.35,75.57,11912.0,72.4094,72.6399,72.3806,72.5919,11912.0
2024-05-31 10:35:00,75.53,75.64,75.52,75.61,8413.0,72.5535,72.6591,72.5439,72.6303,8413.0
2024-05-31 10:40:00,75.6,75.65,75.5,75.65,30029.0,72.6207,72.6688,72.5247,72.6688,30029.0
2024-05-31 10:45:00,75.64,75.77,75.62,75.66,12258.0,72.6591,72.784,72.6399,72.6784,12258.0
2024-05-31 10:50:00,75.65,75.76,75.61,75.74,21077.0,72.6688,72.7744,72.6303,72.7552,21077.0
2024-05-31 10:55:00,75.73,75.81,75.72,75.76,18261.0,72.7456,72.8225,72.736,72.7744,18261.0
2024-05-31 11:00:00,75.78,75.79,75.51,75.59,28652.0,72.7936,72.8032,72.5343,72.6111,28652.0
2024-05-31 11:05:00,75.58,75.71,75.56,75.63,13417.0,72.6015,72.7264,72.5823,72.6495,13417.0
2024-05-31 11:10:00,75.63,75.76,75.62,75.73,9108.0,72.6495,72.7744,72.6399,72.7456,9108.0
2024-05-31 11:15:00,75.75,75.76,75.61,75.61,11688.0,72.7648,72.7744,72.6303,72.6303,11688.0
2024-05-31 11:20:00,75.62,75.65,75.58,75.65,14514.0,72.6399,72.6688,72.6015,72.6688,14514.0
2024-05-31 11:25:00,75.65,75.76,75.63,75.74,35565.0,72.6688,72.7744,72.6495,72.7552,35565.0
2024-05-31 11:30:00,75.74,75.78,75.72,75.73,8409.0,72.7552,72.7936,72.736,72.7456,8409.0
2024-05-31 11:35:00,75.75,75.78,75.57,75.66,9126.0,72.7648,72.7936,72.5919,72.6784,9126.0
2024-05-31 11:40:00,75.69,75.78,75.68,75.73,7030.0,72.7072,72.7936,72.6976,72.7456,7030.0
2024-05-31 11:45:00,75.73,75.78,75.7,75.78,6815.0,72.7456,72.7936,72.7168,72.7936,6815.0
2024-05-31 11:50:00,75.78,75.91,75.78,75.9,38550.0,72.7936,72.9185,72.7936,72.9089,38550.0
2024-05-31 11:55:00,75.9,75.9,75.79,75.85,58616.0,72.9089,72.9089,72.8032,72.8609,58616.0
2024-05-31 12:00:00,75.83,75.85,75.76,75.81,16223.0,72.8417,72.8609,72.7744,72.8225,16223.0
2024-05-31 12:05:00,75.8,75.93,75.79,75.93,11879.0,72.8128,72.9377,72.8032,72.9377,11879.0
2024-05-31 12:10:00,75.94,76.02,75.94,75.98,10645.0,72.9473,73.0242,72.9473,72.9858,10645.0
2024-05-31 12:15:00,75.97,75.98,75.89,75.9,59901.0,72.9761,72.9858,72.8993,72.9089,59901.0
2024-05-31 12:20:00,75.89,75.9,75.77,75.77,12572.0,72.8993,72.9089,72.784,72.784,12572.0
2024-05-31 12:25:00,75.78,75.8,75.71,75.71,7177.0,72.7936,72.8128,72.7264,72.7264,7177.0
2024-05-31 12:30:00,75.69,75.71,75.64,75.68,7569.0,72.7072,72.7264,72.6591,72.6976,7569.0
2024-05-31 12:35:00,75.67,75.73,75.65,75.7,9093.0,72.688,72.7456,72.6688,72.7168,9093.0
2024-05-31 12:40:00,75.7,75.73,75.66,75.68,8333.0,72.7168,72.7456,72.6784,72.6976,8333.0
2024-05-31 12:45:00,75.69,75.88,75.69,75.86,12663.0,72.7072,72.8897,72.7072,72.8705,12663.0
2024-05-31 12:50:00,75.85,75.88,75.8,75.82,5253.0,72.8609,72.8897,72.8128,72.8321,5253.0
2024-05-31 12:55:00,75.83,75.87,75.82,75.84,4699.0,72.8417,72.8801,72.8321,72.8513,4699.0
2024-05-31 13:00:00,75.85,75.88,75.83,75.83,8272.0,72.8609,72.8897,72.8417,72.8417,8272.0
2024-05-31 13:05:00,75.84,75.92,75.83,75.89,11352.0,72.8513,72.9281,72.8417,72.8993,11352.0
2024-05-31 13:10:00,75.89,75.92,75.89,75.91,9010.0,72.8993,72.9281,72.8993,72.9185,9010.0
2024-05-31 13:15:00,75.91,75.92,75.83,75.85,9162.0,72.9185,72.9281,72.8417,72.8609,9162.0
2024-05-31 13:20:00,75.86,75.88,75.84,75.86,9796.0,72.8705,72.8897,72.8513,72.8705,9796.0
2024-05-31 13:25:00,75.86,76.03,75.86,76.03,10135.0,72.8705,73.0338,72.8705,73.0338,10135.0
2024-05-31 13:30:00,76.02,76.09,76.01,76.08,16105.0,73.0242,73.0914,73.0146,73.0818,16105.0
2024-05-31 13:35:00,76.08,76.1,76.02,76.06,17859.0,73.0818,73.101,73.0242,73.0626,17859.0
2024-05-31 13:40:00,76.05,76.1,76.04,76.05,17318.0,73.053,73.101,73.0434,73.053,17318.0
2024-05-31 13:45:00,76.05,76.13,76.05,76.13,14374.0,73.053,73.1298,73.053,73.1298,14374.0
2024-05-31 13:50:00,76.13,76.15,76.09,76.09,19416.0,73.1298,73.1491,73.0914,73.0914,19416.0
2024-05-31 13:55:00,76.1,76.23,76.1,76.2,19211.0,73.101,73.2259,73.101,73.1971,19211.0
2024-05-31 14:00:00,76.2,76.26,76.14,76.26,20622.0,73.1971,73.2547,73.1394,73.2547,20622.0
2024-05-31 14:05:00,76.26,76.31,76.22,76.31,20709.0,73.2547,73.3027,73.2163,73.3027,20709.0
2024-05-31 14:10:00,76.34,76.38,76.31,76.34,19286.0,73.3316,73.37,73.3027,73.3316,19286.0
2024-05-31 14:15:00,76.35,76.39,76.32,76.32,24606.0,73.3412,73.3796,73.3124,73.3124,24606.0
2024-05-31 14:20:00,76.32,76.45,76.32,76.43,20052.0,73.3124,73.4372,73.3124,73.418,20052.0
2024-05-31 14:25:00,76.44,76.45,76.4,76.45,10421.0,73.4276,73.4372,73.3892,73.4372,10421.0
2024-05-31 14:30:00,76.45,76.45,76.39,76.44,17420.0,73.4372,73.4372,73.3796,73.4276,17420.0
2024-05-31 14:35:00,76.44,76.52,76.44,76.47,18761.0,73.4276,73.5045,73.4276,73.4564,18761.0
2024-05-31 14:40:00,76.49,76.54,76.48,76.53,16133.0,73.4757,73.5237,73.466,73.5141,16133.0
2024-05-31 14:45:00,76.55,76.57,76.47,76.49,17552.0,73.5333,73.5525,73.4564,73.4757,17552.0
2024-05-31 14:50:00,76.49,76.58,76.49,76.53,20066.0,73.4757,73.5621,73.4757,73.5141,20066.0
2024-05-31 14:55:00,76.53,76.56,76.48,76.55,19515.0,73.5141,73.5429,73.466,73.5333,19515.0
2024-05-31 15:00:00,76.54,76.58,76.43,76.43,16740.0,73.5237,73.5621,73.418,73.418,16740.0
2024-05-31 15:05:00,76.42,76.52,76.35,76.52,25270.0,73.4084,73.5045,73.3412,73.5045,25270.0
2024-05-31 15:10:00,76.52,76.54,76.4,76.44,53020.0,73.5045,73.5237,73.3892,73.4276,53020.0
2024-05-31 15:15:00,76.39,76.4,76.32,76.37,25274.0,73.3796,73.3892,73.3124,73.3604,25274.0
2024-05-31 15:20:00,76.36,76.38,76.31,76.38,29522.0,73.3508,73.37,73.3027,73.37,29522.0
2024-05-31 15:25:00,76.38,76.43,76.27,76.28,27115.0,73.37,73.418,73.2643,73.2739,27115.0
2024-05-31 15:30:00,76.29,76.41,76.28,76.32,20287.0,73.2835,73.3988,73.2739,73.3124,20287.0
2024-05-31 15:35:00,76.32,76.32,76.26,76.31,32589.0,73.3124,73.3124,73.2547,73.3027,32589.0
2024-05-31 15:40:00,76.33,76.46,76.28,76.42,47633.0,73.322,73.4468,73.2739,73.4084,47633.0
2024-05-31 15:45:00,76.42,76.54,76.41,76.54,55039.0,73.4084,73.5237,73.3988,73.5237,55039.0
2024-05-31 15:50:00,76.54,76.84,76.53,76.81,105472.0,73.5237,73.8119,73.5141,73.783,105472.0
2024-05-31 15:55:00,76.81,77.09,76.8,77.05,302621.0,73.783,74.052,73.7734,74.0136,302621.0
2024-06-03 09:30:00,76.94,77.12,76.94,77.12,1015.0,73.9079,74.0808,73.9079,74.0808,1015.0
2024-06-03 09:35:00,77.15,77.23,76.72,76.94,60380.0,74.1096,74.1865,73.6966,73.9079,60380.0
2024-06-03 09:40:00,76.93,77.31,76.93,77.28,6910.0,73.8983,74.2633,73.8983,74.2345,6910.0
2024-06-03 09:45:00,77.3,77.33,76.95,77.21,12089.0,74.2537,74.2825,73.9175,74.1673,12089.0
2024-06-03 09:50:00,77.27,77.52,77.21,77.3,14894.0,74.2249,74.4651,74.1673,74.2537,14894.0
2024-06-03 09:55:00,77.32,77.37,77.11,77.26,24687.0,74.2729,74.321,74.0712,74.2153,24687.0
2024-06-03 10:00:00,77.31,77.45,77.03,77.03,15690.0,74.2633,74.3978,73.9944,73.9944,15690.0
2024-06-03 10:05:00,77.05,77.21,77.05,77.11,22336.0,74.0136,74.1673,74.0136,74.0712,22336.0
2024-06-03 10:10:00,77.13,77.15,77.0,77.03,4300.0,74.0904,74.1096,73.9656,73.9944,4300.0
2024-06-03 10:15:00,77.06,77.1,76.96,76.96,4844.0,74.0232,74.0616,73.9271,73.9271,4844.0
2024-06-03 10:20:00,76.97,77.07,76.97,77.05,5926.0,73.9367,74.0328,73.9367,74.0136,5926.0
2024-06-03 10:25:00,77.04,77.07,76.97,76.97,2486.0,74.004,74.0328,73.9367,73.9367,2486.0
2024-06-03 10:30:00,76.96,77.02,76.94,76.96,4838.0,73.9271,73.9848,73.9079,73.9271,4838.0
2024-06-03 10:35:00,76.93,76.93,76.77,76.78,3641.0,73.8983,73.8983,73.7446,73.7542,3641.0
2024-06-03 10:40:00,76.78,76.82,76.67,76.75,6576.0,73.7542,73.7926,73.6486,73.7254,6576.0
2024-06-03 10:45:00,76.72,76.74,76.56,76.58,5090.0,73.6966,73.7158,73.5429,73.5621,5090.0
2024-06-03 10:50:00,76.62,76.72,76.57,76.65,5860.0,73.6005,73.6966,73.5525,73.6293,5860.0
2024-06-03 10:55:00,76.59,76.6,76.43,76.56,6750.0,73.5717,73.5813,73.418,73.5429,6750.0
2024-06-03 11:00:00,76.55,76.56,76.47,76.54,4142.0,73.5333,73.5429,73.4564,73.5237,4142.0
2024-06-03 11:05:00,76.48,76.52,76.4,76.49,5325.0,73.466,73.5045,73.3892,73.4757,5325.0
2024-06-03 11:10:00,76.48,76.65,76.45,76.65,4163.0,73.466,73.6293,73.4372,73.6293,4163.0
2024-06-03 11:15:00,76.63,76.63,76.48,76.51,1287.0,73.6101,73.6101,73.466,73.4949,1287.0
2024-06-03 11:20:00,76.49,76.5,76.31,76.33,10633.0,73.4757,73.4853,73.3027,73.322,10633.0
2024-06-03 11:25:00,76.29,76.37,76.23,76.36,11201.0,73.2835,73.3604,73.2259,73.3508,11201.0
2024-06-03 11:30:00,76.38,76.38,76.26,76.29,6119.0,73.37,73.37,73.2547,73.2835,6119.0
2024-06-03 11:35:00,76.29,76.34,76.23,76.3,4912.0,73.2835,73.3316,73.2259,73.2931,4912.0
2024-06-03 11:40:00,76.28,76.3,76.2,76.21,7689.0,73.2739,73.2931,73.1971,73.2067,7689.0
2024-06-03 11:45:00,76.2,76.25,76.18,76.2,11058.0,73.1971,73.2451,73.1779,73.1971,11058.0
2024-06-03 11:50:00,76.2,76.35,76.19,76.33,8826.0,73.1971,73.3412,73.1875,73.322,8826.0
2024-06-03 11:55:00,76.36,76.46,76.36,76.45,8372.0,73.3508,73.4468,73.3508,73.4372,8372.0
2024-06-03 12:00:00,76.47,76.57,76.46,76.52,4256.0,73.4564,73.5525,73.4468,73.5045,4256.0
2024-06-03 12:05:00,76.52,76.6,76.48,76.6,10379.0,73.5045,73.5813,73.466,73.5813,10379.0
2024-06-03 12:10:00,76.6,76.6,76.41,76.42,4011.0,73.5813,73.5813,73.3988,73.4084,4011.0
2024-06-03 12:15:00,76.43,76.43,76.19,76.24,9786.0,73.418,73.418,73.1875,73.2355,9786.0
2024-06-03 12:20:00,76.27,76.35,76.26,76.34,8432.0,73.2643,73.3412,73.2547,73.3316,8432.0
2024-06-03 12:25:00,76.34,76.35,76.25,76.26,2952.0,73.3316,73.3412,73.2451,73.2547,2952.0
2024-06-03 12:30:00,76.27,76.3,76.2,76.23,6612.0,73.2643,73.2931,73.1971,73.2259,6612.0
2024-06-03 12:35:00,76.26,76.3,76.23,76.3,4484.0,73.2547,73.2931,73.2259,73.2931,4484.0
2024-06-03 12:40:00,76.31,76.35,76.3,76.33,3295.0,73.3027,73.3412,73.2931,73.322,3295.0
2024-06-03 12:45:00,76.34,76.41,76.31,76.41,2809.0,73.3316,73.3988,73.3027,73.3988,2809.0
2024-06-03 12:50:00,76.38,76.49,76.36,76.49,19422.0,73.37,73.4757,73.3508,73.4757,19422.0
2024-06-03 12:55:00,76.52,76.52,76.4,76.5,4705.0,73.5045,73.5045,73.3892,73.4853,4705.0
2024-06-03 13:00:00,76.53,76.54,76.47,76.5,5645.0,73.5141,73.5237,73.4564,73.4853,5645.0
2024-06-03 13:05:00,76.48,76.55,76.48,76.48,3569.0,73.466,73.5333,73.466,73.466,3569.0
2024-06-03 13:10:00,76.49,76.57,76.44,76.57,7997.0,73.4757,73.5525,73.4276,73.5525,7997.0
2024-06-03 13:15:00,76.57,76.57,76.5,76.55,14284.0,73.5525,73.5525,73.4853,73.5333,14284.0
2024-06-03 13:20:00,76.54,76.62,76.52,76.54,6255.0,73.5237,73.6005,73.5045,73.5237,6255.0
2024-06-03 13:25:00,76.52,76.58,76.49,76.54,3381.0,73.5045,73.5621,73.4757,73.5237,3381.0
2024-06-03 13:30:00,76.53,76.62,76.52,76.6,8707.0,73.5141,73.6005,73.5045,73.5813,8707.0
2024-06-03 13:35:00,76.58,76.66,76.58,76.66,4684.0,73.5621,73.639,73.5621,73.639,4684.0
2024-06-03 13:40:00,76.66,76.69,76.62,76.62,7594.0,73.639,73.6678,73.6005,73.6005,7594.0
2024-06-03 13:45:00,76.61,76.69,76.59,76.59,8743.0,73.5909,73.6678,73.5717,73.5717,8743.0
2024-06-03 13:50:00,76.59,76.59,76.53,76.53,6822.0,73.5717,73.5717,73.5141,73.5141,6822.0
2024-06-03 13:55:00,76.53,76.61,76.52,76.56,9763.0,73.5141,73.5909,73.5045,73.5429,9763.0
2024-06-03 14:00:00,76.56,76.68,76.56,76.68,6450.0,73.5429,73.6582,73.5429,73.6582,6450.0
2024-06-03 14:05:00,76.67,76.68,76.62,76.66,6266.0,73.6486,73.6582,73.6005,73.639,6266.0
2024-06-03 14:10:00,76.66,76.67,76.57,76.58,9906.0,73.639,73.6486,73.5525,73.5621,9906.0
2024-06-03 14:15:00,76.59,76.72,76.59,76.7,11199.0,73.5717,73.6966,73.5717,73.6774,11199.0
2024-06-03 14:20:00,76.69,76.75,76.69,76.71,7939.0,73.6678,73.7254,73.6678,73.687,7939.0
2024-06-03 14:25:00,76.72,76.76,76.72,76.76,9266.0,73.6966,73.735,73.6966,73.735,9266.0
2024-06-03 14:30:00,76.77,76.77,76.71,76.71,10354.0,73.7446,73.7446,73.687,73.687,10354.0
2024-06-03 14:35:00,76.71,76.75,76.69,76.72,9079.0,73.687,73.7254,73.6678,73.6966,9079.0
2024-06-03 14:40:00,76.72,76.84,76.71,76.77,10604.0,73.6966,73.8119,73.687,73.7446,10604.0
2024-06-03 14:45:00,76.79,76.85,76.79,76.83,6681.0,73.7638,73.8215,73.7638,73.8023,6681.0
2024-06-03 14:50:00,76.84,76.85,76.75,76.79,7093.0,73.8119,73.8215,73.7254,73.7638,7093.0
2024-06-03 14:55:00,76.79,76.85,76.79,76.83,10412.0,73.7638,73.8215,73.7638,73.8023,10412.0
2024-06-03 15:00:00,76.84,76.91,76.84,76.89,11303.0,73.8119,73.8791,73.8119,73.8599,11303.0
2024-06-03 15:05:00,76.89,76.9,76.85,76.86,17632.0,73.8599,73.8695,73.8215,73.8311,17632.0
2024-06-03 15:10:00,76.86,76.91,76.84,76.84,14541.0,73.8311,73.8791,73.8119,73.8119,14541.0
2024-06-03 15:15:00,76.83,76.88,76.82,76.87,11571.0,73.8023,73.8503,73.7926,73.8407,11571.0
2024-06-03 15:20:00,76.86,76.87,76.83,76.86,13660.0,73.8311,73.8407,73.8023,73.8311,13660.0
2024-06-03 15:25:00,76.85,76.86,76.77,76.77,23826.0,73.8215,73.8311,73.7446,73.7446,23826.0
2024-06-03 15:30:00,76.77,76.82,76.72,76.77,19038.0,73.7446,73.7926,73.6966,73.7446,19038.0
2024-06-03 15:35:00,76.77,76.81,76.74,76.76,21094.0,73.7446,73.783,73.7158,73.735,21094.0
2024-06-03 15:40:00,76.76,76.79,76.69,76.71,25074.0,73.735,73.7638,73.6678,73.687,25074.0
2024-06-03 15:45:00,76.7,76.77,76.67,76.71,39451.0,73.6774,73.7446,73.6486,73.687,39451.0
2024-06-03 15:50:00,76.71,76.76,76.66,76.71,85088.0,73.687,73.735,73.639,73.687,85088.0
2024-06-03 15:55:00,76.7,76.74,76.63,76.72,182130.0,73.6774,73.7158,73.6101,73.6966,182130.0
2024-06-04 09:30:00,76.51,76.67,76.36,76.67,44609.0,73.4949,73.6486,73.3508,73.6486,44609.0
2024-06-04 09:35:00,76.67,76.68,76.37,76.39,10934.0,73.6486,73.6582,73.3604,73.3796,10934.0
2024-06-04 09:40:00,76.4,76.43,76.29,76.38,5100.0,73.3892,73.418,73.2835,73.37,5100.0
2024-06-04 09:45:00,76.37,76.42,76.27,76.33,17832.0,73.3604,73.4084,73.2643,73.322,17832.0
2024-06-04 09:50:00,76.34,76.58,76.34,76.56,7882.0,73.3316,73.5621,73.3316,73.5429,7882.0
2024-06-04 09:55:00,76.54,76.61,76.52,76.55,3252.0,73.5237,73.5909,73.5045,73.5333,3252.0
2024-06-04 10:00:00,76.57,76.68,76.52,76.52,13754.0,73.5525,73.6582,73.5045,73.5045,13754.0
2024-06-04 10:05:00,76.54,76.63,76.48,76.48,9284.0,73.5237,73.6101,73.466,73.466,9284.0
2024-06-04 10:10:00,76.43,76.47,76.35,76.4,7167.0,73.418,73.4564,73.3412,73.3892,7167.0
2024-06-04 10:15:00,76.41,76.59,76.4,76.56,26043.0,73.3988,73.5717,73.3892,73.5429,26043.0
2024-06-04 10:20:00,76.55,76.69,76.55,76.69,16560.0,73.5333,73.6678,73.5333,73.6678,16560.0
2024-06-04 10:25:00,76.69,76.8,76.68,76.74,11707.0,73.6678,73.7734,73.6582,73.7158,11707.0
2024-06-04 10:30:00,76.76,76.87,76.73,76.76,21147.0,73.735,73.8407,73.7062,73.735,21147.0
2024-06-04 10:35:00,76.69,76.7,76.58,76.58,11430.0,73.6678,73.6774,73.5621,73.5621,11430.0
2024-06-04 10:40:00,76.58,76.61,76.55,76.6,7895.0,73.5621,73.5909,73.5333,73.5813,7895.0
2024-06-04 10:45:00,76.59,76.62,76.46,76.53,4862.0,73.5717,73.6005,73.4468,73.5141,4862.0
2024-06-04 10:50:00,76.53,76.63,76.53,76.54,5929.0,73.5141,73.6101,73.5141,73.5237,5929.0
2024-06-04 10:55:00,76.53,76.53,76.47,76.47,10613.0,73.5141,73.5141,73.4564,73.4564,10613.0
2024-06-04 11:00:00,76.46,76.52,76.44,76.51,4183.0,73.4468,73.5045,73.4276,73.4949,4183.0
2024-06-04 11:05:00,76.5,76.52,76.38,76.4,10161.0,73.4853,73.5045,73.37,73.3892,10161.0
2024-06-04 11:10:00,76.41,76.41,76.32,76.37,5748.0,73.3988,73.3988,73.3124,73.3604,5748.0
2024-06-04 11:15:00,76.37,76.38,76.33,76.35,10183.0,73.3604,73.37,73.322,73.3412,10183.0
2024-06-04 11:20:00,76.34,76.41,76.32,76.41,12589.0,73.3316,73.3988,73.3124,73.3988,12589.0
2024-06-04 11:25:00,76.42,76.44,76.39,76.42,7383.0,73.4084,73.4276,73.3796,73.4084,7383.0
2024-06-04 11:30:00,76.41,76.41,76.27,76.28,20160.0,73.3988,73.3988,73.2643,73.2739,20160.0
2024-06-04 11:35:00,76.27,76.33,76.24,76.33,12417.0,73.2643,73.322,73.2355,73.322,12417.0
2024-06-04 11:40:00,76.34,76.36,76.27,76.31,8942.0,73.3316,73.3508,73.2643,73.3027,8942.0
2024-06-04 11:45:00,76.29,76.33,76.28,76.31,20561.0,73.2835,73.322,73.2739,73.3027,20561.0
2024-06-04 11:50:00,76.3,76.42,76.3,76.42,10584.0,73.2931,73.4084,73.2931,73.4084,10584.0
2024-06-04 11:55:00,76.42,76.48,76.41,76.48,18327.0,73.4084,73.466,73.3988,73.466,18327.0
2024-06-04 12:00:00,76.5,76.54,76.47,76.52,17060.0,73.4853,73.5237,73.4564,73.5045,17060.0
2024-06-04 12:05:00,76.51,76.52,76.43,76.47,14177.0,73.4949,73.5045,73.418,73.4564,14177.0
2024-06-04 12:10:00,76.49,76.56,76.49,76.55,10131.0,73.4757,73.5429,73.4757,73.5333,10131.0
2024-06-04 12:15:00,76.55,76.55,76.49,76.53,6436.0,73.5333,73.5333,73.4757,73.5141,6436.0
2024-06-04 12:20:00,76.54,76.56,76.52,76.54,3633.0,73.5237,73.5429,73.5045,73.5237,3633.0
2024-06-04 12:25:00,76.56,76.69,76.56,76.68,7240.0,73.5429,73.6678,73.5429,73.6582,7240.0
2024-06-04 12:30:00,76.68,76.77,76.68,76.77,4200.0,73.6582,73.7446,73.6582,73.7446,4200.0
2024-06-04 12:35:00,76.77,76.82,76.76,76.77,6421.0,73.7446,73.7926,73.735,73.7446,6421.0
2024-06-04 12:40:00,76.78,76.87,76.78,76.85,9359.0,73.7542,73.8407,73.7542,73.8215,9359.0
2024-06-04 12:45:00,76.86,76.94,76.86,76.9,10822.0,73.8311,73.9079,73.8311,73.8695,10822.0
2024-06-04 12:50:00,76.89,76.9,76.84,76.86,5517.0,73.8599,73.8695,73.8119,73.8311,5517.0
2024-06-04 12:55:00,76.87,76.94,76.87,76.93,5317.0,73.8407,73.9079,73.8407,73.8983,5317.0
2024-06-04 13:00:00,76.94,76.95,76.86,76.87,5115.0,73.9079,73.9175,73.8311,73.8407,5115.0
2024-06-04 13:05:00,76.89,76.91,76.86,76.89,6429.0,73.8599,73.8791,73.8311,73.8599,6429.0
2024-06-04 13:10:00,76.89,76.94,76.88,76.93,6787.0,73.8599,73.9079,73.8503,73.8983,6787.0
2024-06-04 13:15:00,76.93,76.98,76.92,76.95,7810.0,73.8983,73.9463,73.8887,73.9175,7810.0
2024-06-04 13:20:00,76.96,76.97,76.88,76.96,14929.0,73.9271,73.9367,73.8503,73.9271,14929.0
2024-06-04 13:25:00,76.97,77.05,76.96,77.05,11446.0,73.9367,74.0136,73.9271,74.0136,11446.0
2024-06-04 13:30:00,77.06,77.14,77.06,77.11,12251.0,74.0232,74.1,74.0232,74.0712,12251.0
2024-06-04 13:35:00,77.12,77.2,77.12,77.2,6003.0,74.0808,74.1577,74.0808,74.1577,6003.0
2024-06-04 13:40:00,77.21,77.3,77.21,77.25,12042.0,74.1673,74.2537,74.1673,74.2057,12042.0
2024-06-04 13:45:00,77.25,77.31,77.25,77.3,8029.0,74.2057,74.2633,74.2057,74.2537,8029.0
2024-06-04 13:50:00,77.3,77.32,77.25,77.3,14314.0,74.2537,74.2729,74.2057,74.2537,14314.0
2024-06-04 13:55:00,77.31,77.36,77.24,77.3,18596.0,74.2633,74.3114,74.1961,74.2537,18596.0
2024-06-04 14:00:00,77.3,77.3,77.23,77.25,33297.0,74.2537,74.2537,74.1865,74.2057,33297.0
2024-06-04 14:05:00,77.25,77.27,77.19,77.23,18243.0,74.2057,74.2249,74.1481,74.1865,18243.0
2024-06-04 14:10:00,77.22,77.22,77.15,77.18,8842.0,74.1769,74.1769,74.1096,74.1385,8842.0
2024-06-04 14:15:00,77.17,77.3,77.17,77.26,14830.0,74.1289,74.2537,74.1289,74.2153,14830.0
2024-06-04 14:20:00,77.27,77.37,77.26,77.36,20324.0,74.2249,74.321,74.2153,74.3114,20324.0
2024-06-04 14:25:00,77.36,77.38,77.28,77.36,9588.0,74.3114,74.3306,74.2345,74.3114,9588.0
2024-06-04 14:30:00,77.35,77.35,77.29,77.33,6462.0,74.3018,74.3018,74.2441,74.2825,6462.0
2024-06-04 14:35:00,77.33,77.4,77.33,77.4,12848.0,74.2825,74.3498,74.2825,74.3498,12848.0
2024-06-04 14:40:00,77.4,77.42,77.37,77.38,15889.0,74.3498,74.369,74.321,74.3306,15889.0
2024-06-04 14:45:00,77.39,77.42,77.37,77.41,14207.0,74.3402,74.369,74.321,74.3594,14207.0
2024-06-04 14:50:00,77.41,77.45,77.41,77.42,15156.0,74.3594,74.3978,74.3594,74.369,15156.0
2024-06-04 14:55:00,77.41,77.46,77.41,77.41,15092.0,74.3594,74.4074,74.3594,74.3594,15092.0
2024-06-04 15:00:00,77.41,77.41,77.26,77.3,17506.0,74.3594,74.3594,74.2153,74.2537,17506.0
2024-06-04 15:05:00,77.3,77.31,77.24,77.3,11796.0,74.2537,74.2633,74.1961,74.2537,11796.0
2024-06-04 15:10:00,77.29,77.39,77.29,77.39,16844.0,74.2441,74.3402,74.2441,74.3402,16844.0
2024-06-04 15:15:00,77.39,77.44,77.37,77.42,18650.0,74.3402,74.3882,74.321,74.369,18650.0
2024-06-04 15:20:00,77.4,77.5,77.38,77.47,38719.0,74.3498,74.4459,74.3306,74.417,38719.0
2024-06-04 15:25:00,77.48,77.53,77.47,77.49,22553.0,74.4266,74.4747,74.417,74.4362,22553.0
2024-06-04 15:30:00,77.48,77.48,77.41,77.42,36788.0,74.4266,74.4266,74.3594,74.369,36788.0
2024-06-04 15:35:00,77.42,77.5,77.4,77.49,34241.0,74.369,74.4459,74.3498,74.4362,34241.0
2024-06-04 15:40:00,77.48,77.55,77.46,77.53,43305.0,74.4266,74.4939,74.4074,74.4747,43305.0
2024-06-04 15:45:00,77.53,77.54,77.43,77.47,60011.0,74.4747,74.4843,74.3786,74.417,60011.0
2024-06-04 15:50:00,77.45,77.56,77.43,77.52,88929.0,74.3978,74.5035,74.3786,74.4651,88929.0
2024-06-04 15:55:00,77.52,77.52,77.14,77.19,259327.0,74.4651,74.4651,74.1,74.1481,259327.0
2024-06-05 09:30:00,76.9,76.93,76.54,76.77,30941.0,73.8695,73.8983,73.5237,73.7446,30941.0
2024-06-05 09:35:00,76.73,76.83,76.62,76.79,6227.0,73.7062,73.8023,73.6005,73.7638,6227.0
2024-06-05 09:40:00,76.81,76.92,76.77,76.88,6995.0,73.783,73.8887,73.7446,73.8503,6995.0
2024-06-05 09:45:00,76.84,76.85,76.65,76.66,6189.0,73.8119,73.8215,73.6293,73.639,6189.0
2024-06-05 09:50:00,76.63,76.69,76.43,76.46,34361.0,73.6101,73.6678,73.418,73.4468,34361.0
2024-06-05 09:55:00,76.46,76.56,76.43,76.52,5274.0,73.4468,73.5429,73.418,73.5045,5274.0
2024-06-05 10:00:00,76.51,76.51,76.3,76.42,8287.0,73.4949,73.4949,73.2931,73.4084,8287.0
2024-06-05 10:05:00,76.38,76.42,76.29,76.33,8910.0,73.37,73.4084,73.2835,73.322,8910.0
2024-06-05 10:10:00,76.33,76.35,76.27,76.3,6590.0,73.322,73.3412,73.2643,73.2931,6590.0
2024-06-05 10:15:00,76.31,76.34,76.22,76.24,7469.0,73.3027,73.3316,73.2163,73.2355,7469.0
2024-06-05 10:20:00,76.25,76.29,76.2,76.21,11734.0,73.2451,73.2835,73.1971,73.2067,11734.0
2024-06-05 10:25:00,76.21,76.3,76.08,76.3,12267.0,73.2067,73.2931,73.0818,73.2931,12267.0
2024-06-05 10:30:00,76.32,76.42,76.27,76.41,26335.0,73.3124,73.4084,73.2643,73.3988,26335.0
2024-06-05 10:35:00,76.45,76.61,76.45,76.61,6418.0,73.4372,73.5909,73.4372,73.5909,6418.0
2024-06-05 10:40:00,76.64,76.67,76.59,76.59,7938.0,73.6197,73.6486,73.5717,73.5717,7938.0
2024-06-05 10:45:00,76.61,76.68,76.61,76.67,15363.0,73.5909,73.6582,73.5909,73.6486,15363.0
2024-06-05 10:50:00,76.67,76.72,76.67,76.7,9100.0,73.6486,73.6966,73.6486,73.6774,9100.0
2024-06-05 10:55:00,76.71,76.84,76.7,76.81,12492.0,73.687,73.8119,73.6774,73.783,12492.0
2024-06-05 11:00:00,76.81,76.92,76.81,76.86,8110.0,73.783,73.8887,73.783,73.8311,8110.0
2024-06-05 11:05:00,76.85,76.86,76.75,76.75,5127.0,73.8215,73.8311,73.7254,73.7254,5127.0
2024-06-05 11:10:00,76.73,76.74,76.61,76.66,6935.0,73.7062,73.7158,73.5909,73.639,6935.0
2024-06-05 11:15:00,76.65,76.65,76.6,76.61,6129.0,73.6293,73.6293,73.5813,73.5909,6129.0
2024-06-05 11:20:00,76.62,76.63,76.53,76.6,8171.0,73.6005,73.6101,73.5141,73.5813,8171.0
2024-06-05 11:25:00,76.6,76.63,76.54,76.6,7182.0,73.5813,73.6101,73.5237,73.5813,7182.0
2024-06-05 11:30:00,76.59,76.6,76.55,76.58,2629.0,73.5717,73.5813,73.5333,73.5621,2629.0
2024-06-05 11:35:00,76.58,76.74,76.58,76.74,3071.0,73.5621,73.7158,73.5621,73.7158,3071.0
2024-06-05 11:40:00,76.74,76.82,76.74,76.81,4155.0,73.7158,73.7926,73.7158,73.783,4155.0
2024-06-05 11:45:00,76.84,76.85,76.77,76.78,2690.0,73.8119,73.8215,73.7446,73.7542,2690.0
2024-06-05 11:50:00,76.73,76.77,76.7,76.7,1658.0,73.7062,73.7446,73.6774,73.6774,1658.0
2024-06-05 11:55:00,76.7,76.7,76.65,76.66,2446.0,73.6774,73.6774,73.6293,73.639,2446.0
2024-06-05 12:00:00,76.66,76.66,76.63,76.64,3344.0,73.639,73.639,73.6101,73.6197,3344.0
2024-06-05 12:05:00,76.62,76.68,76.62,76.66,4051.0,73.6005,73.6582,73.6005,73.639,4051.0
2024-06-05 12:10:00,76.67,76.68,76.63,76.68,4662.0,73.6486,73.6582,73.6101,73.6582,4662.0
2024-06-05 12:15:00,76.67,76.73,76.67,76.68,6589.0,73.6486,73.7062,73.6486,73.6582,6589.0
2024-06-05 12:20:00,76.67,76.69,76.64,76.68,3650.0,73.6486,73.6678,73.6197,73.6582,3650.0
2024-06-05 12:25:00,76.68,76.74,76.68,76.73,7175.0,73.6582,73.7158,73.6582,73.7062,7175.0
2024-06-05 12:30:00,76.73,76.78,76.72,76.76,6925.0,73.7062,73.7542,73.6966,73.735,6925.0
2024-06-05 12:35:00,76.76,76.83,76.76,76.83,5214.0,73.735,73.8023,73.735,73.8023,5214.0
2024-06-05 12:40:00,76.84,76.92,76.83,76.91,6772.0,73.8119,73.8887,73.8023,73.8791,6772.0
2024-06-05 12:45:00,76.92,76.94,76.8,76.8,69896.0,73.8887,73.9079,73.7734,73.7734,69896.0
2024-06-05 12:50:00,76.77,76.77,76.62,76.64,4967.0,73.7446,73.7446,73.6005,73.6197,4967.0
2024-06-05 12:55:00,76.65,76.67,76.63,76.65,3298.0,73.6293,73.6486,73.6101,73.6293,3298.0
2024-06-05 13:00:00,76.66,76.66,76.6,76.62,5351.0,73.639,73.639,73.5813,73.6005,5351.0
2024-06-05 13:05:00,76.63,76.65,76.6,76.65,4712.0,73.6101,73.6293,73.5813,73.6293,4712.0
2024-06-05 13:10:00,76.66,76.73,76.62,76.62,11767.0,73.639,73.7062,73.6005,73.6005,11767.0
2024-06-05 13:15:00,76.61,76.62,76.53,76.61,5198.0,73.5909,73.6005,73.5141,73.5909,5198.0
2024-06-05 13:20:00,76.6,76.62,76.56,76.56,4168.0,73.5813,73.6005,73.5429,73.5429,4168.0
2024-06-05 13:25:00,76.56,76.56,76.48,76.5,7767.0,73.5429,73.5429,73.466,73.4853,7767.0
2024-06-05 13:30:00,76.5,76.51,76.45,76.45,4185.0,73.4853,73.4949,73.4372,73.4372,4185.0
2024-06-05 13:35:00,76.45,76.45,76.34,76.35,5516.0,73.4372,73.4372,73.3316,73.3412,5516.0
2024-06-05 13:40:00,76.35,76.39,76.35,76.38,5061.0,73.3412,73.3796,73.3412,73.37,5061.0
2024-06-05 13:45:00,76.38,76.41,76.35,76.39,3842.0,73.37,73.3988,73.3412,73.3796,3842.0
2024-06-05 13:50:00,76.38,76.47,76.35,76.47,9687.0,73.37,73.4564,73.3412,73.4564,9687.0
2024-06-05 13:55:00,76.47,76.51,76.47,76.51,25369.0,73.4564,73.4949,73.4564,73.4949,25369.0
2024-06-05 14:00:00,76.5,76.51,76.46,76.48,6273.0,73.4853,73.4949,73.4468,73.466,6273.0
2024-06-05 14:05:00,76.48,76.53,76.43,76.47,14957.0,73.466,73.5141,73.418,73.4564,14957.0
2024-06-05 14:10:00,76.47,76.5,76.47,76.48,5449.0,73.4564,73.4853,73.4564,73.466,5449.0
2024-06-05 14:15:00,76.48,76.49,76.37,76.37,2192.0,73.466,73.4757,73.3604,73.3604,2192.0
2024-06-05 14:20:00,76.34,76.37,76.33,76.34,4910.0,73.3316,73.3604,73.322,73.3316,4910.0
2024-06-05 14:25:00,76.35,76.42,76.34,76.37,5200.0,73.3412,73.4084,73.3316,73.3604,5200.0
2024-06-05 14:30:00,76.36,76.41,76.34,76.4,5591.0,73.3508,73.3988,73.3316,73.3892,5591.0
2024-06-05 14:35:00,76.42,76.48,76.4,76.45,5830.0,73.4084,73.466,73.3892,73.4372,5830.0
2024-06-05 14:40:00,76.47,76.5,76.43,76.44,4495.0,73.4564,73.4853,73.418,73.4276,4495.0
2024-06-05 14:45:00,76.44,76.48,76.35,76.35,5995.0,73.4276,73.466,73.3412,73.3412,5995.0
2024-06-05 14:50:00,76.34,76.36,76.32,76.34,3833.0,73.3316,73.3508,73.3124,73.3316,3833.0
2024-06-05 14:55:00,76.34,76.38,76.31,76.31,4698.0,73.3316,73.37,73.3027,73.3027,4698.0
2024-06-05 15:00:00,76.29,76.34,76.28,76.33,7893.0,73.2835,73.3316,73.2739,73.322,7893.0
2024-06-05 15:05:00,76.33,76.4,76.33,76.4,6603.0,73.322,73.3892,73.322,73.3892,6603.0
2024-06-05 15:10:00,76.39,76.46,76.38,76.45,9417.0,73.3796,73.4468,73.37,73.4372,9417.0
2024-06-05 15:15:00,76.46,76.46,76.43,76.45,4416.0,73.4468,73.4468,73.418,73.4372,4416.0
2024-06-05 15:20:00,76.46,76.53,76.46,76.5,48633.0,73.4468,73.5141,73.4468,73.4853,48633.0
2024-06-05 15:25:00,76.5,76.5,76.37,76.37,7968.0,73.4853,73.4853,73.3604,73.3604,7968.0
2024-06-05 15:30:00,76.34,76.41,76.34,76.4,6654.0,73.3316,73.3988,73.3316,73.3892,6654.0
2024-06-05 15:35:00,76.41,76.41,76.3,76.36,25289.0,73.3988,73.3988,73.2931,73.3508,25289.0
2024-06-05 15:40:00,76.35,76.35,76.23,76.26,14049.0,73.3412,73.3412,73.2259,73.2547,14049.0
2024-06-05 15:45:00,76.26,76.32,76.15,76.3,31917.0,73.2547,73.3124,73.1491,73.2931,31917.0
2024-06-05 15:50:00,76.3,76.35,76.22,76.34,83064.0,73.2931,73.3412,73.2163,73.3316,83064.0
2024-06-05 15:55:00,76.33,76.56,76.25,76.48,205842.0,73.322,73.5429,73.2451,73.466,205842.0
2024-06-06 09:30:00,76.18,76.53,75.85,75.85,24337.0,73.1779,73.5141,72.8609,72.8609,24337.0
2024-06-06 09:35:00,75.9,76.12,75.85,76.08,5443.0,72.9089,73.1202,72.8609,73.0818,5443.0
2024-06-06 09:40:00,76.06,76.32,76.06,76.31,4964.0,73.0626,73.3124,73.0626,73.3027,4964.0
2024-06-06 09:45:00,76.32,76.58,76.31,76.57,4410.0,73.3124,73.5621,73.3027,73.5525,4410.0
2024-06-06 09:50:00,76.53,76.62,76.35,76.58,12169.0,73.5141,73.6005,73.3412,73.5621,12169.0
2024-06-06 09:55:00,76.6,76.81,76.6,76.8,9874.0,73.5813,73.783,73.5813,73.7734,9874.0
2024-06-06 10:00:00,76.81,76.83,76.58,76.66,7448.0,73.783,73.8023,73.5621,73.639,7448.0
2024-06-06 10:05:00,76.6,76.71,76.58,76.7,7422.0,73.5813,73.687,73.5621,73.6774,7422.0
2024-06-06 10:10:00,76.72,76.72,76.54,76.67,13982.0,73.6966,73.6966,73.5237,73.6486,13982.0
2024-06-06 10:15:00,76.65,76.73,76.62,76.65,10091.0,73.6293,73.7062,73.6005,73.6293,10091.0
2024-06-06 10:20:00,76.65,76.72,76.64,76.71,11949.0,73.6293,73.6966,73.6197,73.687,11949.0
2024-06-06 10:25:00,76.69,76.69,76.51,76.51,4549.0,73.6678,73.6678,73.4949,73.4949,4549.0
2024-06-06 10:30:00,76.5,76.5,76.28,76.32,6354.0,73.4853,73.4853,73.2739,73.3124,6354.0
2024-06-06 10:35:00,76.31,76.34,76.21,76.34,14654.0,73.3027,73.3316,73.2067,73.3316,14654.0
2024-06-06 10:40:00,76.31,76.31,76.13,76.13,4659.0,73.3027,73.3027,73.1298,73.1298,4659.0
2024-06-06 10:45:00,76.13,76.15,76.07,76.11,7303.0,73.1298,73.1491,73.0722,73.1106,7303.0
2024-06-06 10:50:00,76.11,76.19,76.08,76.18,8981.0,73.1106,73.1875,73.0818,73.1779,8981.0
2024-06-06 10:55:00,76.19,76.2,76.11,76.2,8568.0,73.1875,73.1971,73.1106,73.1971,8568.0
2024-06-06 11:00:00,76.21,76.24,76.09,76.12,9434.0,73.2067,73.2355,73.0914,73.1202,9434.0
2024-06-06 11:05:00,76.13,76.25,76.12,76.25,7681.0,73.1298,73.2451,73.1202,73.2451,7681.0
2024-06-06 11:10:00,76.25,76.36,76.22,76.36,8746.0,73.2451,73.3508,73.2163,73.3508,8746.0
2024-06-06 11:15:00,76.39,76.48,76.39,76.44,5581.0,73.3796,73.466,73.3796,73.4276,5581.0
2024-06-06 11:20:00,76.44,76.56,76.43,76.56,12571.0,73.4276,73.5429,73.418,73.5429,12571.0
2024-06-06 11:25:00,76.56,76.63,76.55,76.61,4004.0,73.5429,73.6101,73.5333,73.5909,4004.0
2024-06-06 11:30:00,76.6,76.71,76.6,76.68,6461.0,73.5813,73.687,73.5813,73.6582,6461.0
2024-06-06 11:35:00,76.68,76.73,76.67,76.69,3883.0,73.6582,73.7062,73.6486,73.6678,3883.0
2024-06-06 11:40:00,76.69,76.75,76.69,76.72,3981.0,73.6678,73.7254,73.6678,73.6966,3981.0
2024-06-06 11:45:00,76.72,76.72,76.58,76.59,5932.0,73.6966,73.6966,73.5621,73.5717,5932.0
2024-06-06 11:50:00,76.58,76.58,76.53,76.56,5134.0,73.5621,73.5621,73.5141,73.5429,5134.0
2024-06-06 11:55:00,76.56,76.6,76.53,76.56,9558.0,73.5429,73.5813,73.5141,73.5429,9558.0
2024-06-06 12:00:00,76.56,76.56,76.44,76.45,4699.0,73.5429,73.5429,73.4276,73.4372,4699.0
2024-06-06 12:05:00,76.42,76.45,76.38,76.38,3761.0,73.4084,73.4372,73.37,73.37,3761.0
2024-06-06 12:10:00,76.37,76.4,76.36,76.37,5887.0,73.3604,73.3892,73.3508,73.3604,5887.0
2024-06-06 12:15:00,76.37,76.45,76.34,76.38,7365.0,73.3604,73.4372,73.3316,73.37,7365.0
2024-06-06 12:20:00,76.38,76.4,76.3,76.37,7900.0,73.37,73.3892,73.2931,73.3604,7900.0
2024-06-06 12:25:00,76.37,76.4,76.32,76.37,7467.0,73.3604,73.3892,73.3124,73.3604,7467.0
2024-06-06 12:30:00,76.37,76.39,76.29,76.29,23483.0,73.3604,73.3796,73.2835,73.2835,23483.0
2024-06-06 12:35:00,76.28,76.35,76.26,76.33,9619.0,73.2739,73.3412,73.2547,73.322,9619.0
2024-06-06 12:40:00,76.34,76.35,76.26,76.27,5816.0,73.3316,73.3412,73.2547,73.2643,5816.0
2024-06-06 12:45:00,76.27,76.28,76.21,76.21,7229.0,73.2643,73.2739,73.2067,73.2067,7229.0
2024-06-06 12:50:00,76.2,76.22,76.16,76.18,10205.0,73.1971,73.2163,73.1587,73.1779,10205.0
2024-06-06 12:55:00,76.18,76.2,76.14,76.2,9358.0,73.1779,73.1971,73.1394,73.1971,9358.0
2024-06-06 13:00:00,76.19,76.19,76.11,76.15,7644.0,73.1875,73.1875,73.1106,73.1491,7644.0
2024-06-06 13:05:00,76.14,76.15,76.06,76.13,7857.0,73.1394,73.1491,73.0626,73.1298,7857.0
2024-06-06 13:10:00,76.12,76.16,76.11,76.16,4920.0,73.1202,73.1587,73.1106,73.1587,4920.0
2024-06-06 13:15:00,76.16,76.21,76.15,76.19,5974.0,73.1587,73.2067,73.1491,73.1875,5974.0
2024-06-06 13:20:00,76.2,76.27,76.18,76.26,8106.0,73.1971,73.2643,73.1779,73.2547,8106.0
2024-06-06 13:25:00,76.26,76.28,76.25,76.27,4762.0,73.2547,73.2739,73.2451,73.2643,4762.0
2024-06-06 13:30:00,76.26,76.28,76.24,76.28,5833.0,73.2547,73.2739,73.2355,73.2739,5833.0
2024-06-06 13:35:00,76.32,76.34,76.29,76.3,8496.0,73.3124,73.3316,73.2835,73.2931,8496.0
2024-06-06 13:40:00,76.31,76.31,76.27,76.3,4300.0,73.3027,73.3027,73.2643,73.2931,4300.0
2024-06-06 13:45:00,76.31,76.35,76.3,76.34,5689.0,73.3027,73.3412,73.2931,73.3316,5689.0
2024-06-06 13:50:00,76.34,76.35,76.24,76.26,5481.0,73.3316,73.3412,73.2355,73.2547,5481.0
2024-06-06 13:55:00,76.26,76.26,76.21,76.24,4411.0,73.2547,73.2547,73.2067,73.2355,4411.0
2024-06-06 14:00:00,76.24,76.24,76.13,76.16,10944.0,73.2355,73.2355,73.1298,73.1587,10944.0
2024-06-06 14:05:00,76.14,76.14,76.0,76.01,9392.0,73.1394,73.1394,73.005,73.0146,9392.0
2024-06-06 14:10:00,76.0,76.03,75.93,76.0,36167.0,73.005,73.0338,72.9377,73.005,36167.0
2024-06-06 14:15:00,76.0,76.01,75.98,76.0,10547.0,73.005,73.0146,72.9858,73.005,10547.0
2024-06-06 14:20:00,75.99,76.1,75.99,76.04,12828.0,72.9954,73.101,72.9954,73.0434,12828.0
2024-06-06 14:25:00,76.03,76.04,75.99,75.99,6686.0,73.0338,73.0434,72.9954,72.9954,6686.0
2024-06-06 14:30:00,76.0,76.05,76.0,76.04,7139.0,73.005,73.053,73.005,73.0434,7139.0
2024-06-06 14:35:00,76.03,76.06,76.02,76.05,4927.0,73.0338,73.0626,73.0242,73.053,4927.0
2024-06-06 14:40:00,76.06,76.1,76.05,76.06,6706.0,73.0626,73.101,73.053,73.0626,6706.0
2024-06-06 14:45:00,76.05,76.07,76.02,76.03,5906.0,73.053,73.0722,73.0242,73.0338,5906.0
2024-06-06 14:50:00,76.03,76.21,76.03,76.19,8464.0,73.0338,73.2067,73.0338,73.1875,8464.0
2024-06-06 14:55:00,76.18,76.2,76.11,76.11,8738.0,73.1779,73.1971,73.1106,73.1106,8738.0
2024-06-06 15:00:00,76.09,76.1,76.07,76.1,9223.0,73.0914,73.101,73.0722,73.101,9223.0
2024-06-06 15:05:00,76.1,76.15,76.1,76.14,13613.0,73.101,73.1491,73.101,73.1394,13613.0
2024-06-06 15:10:00,76.13,76.14,76.06,76.08,13149.0,73.1298,73.1394,73.0626,73.0818,13149.0
2024-06-06 15:15:00,76.08,76.12,76.07,76.09,12938.0,73.0818,73.1202,73.0722,73.0914,12938.0
2024-06-06 15:20:00,76.09,76.14,76.07,76.14,35267.0,73.0914,73.1394,73.0722,73.1394,35267.0
2024-06-06 15:25:00,76.15,76.2,76.14,76.2,15840.0,73.1491,73.1971,73.1394,73.1971,15840.0
2024-06-06 15:30:00,76.19,76.19,76.08,76.09,26084.0,73.1875,73.1875,73.0818,73.0914,26084.0
2024-06-06 15:35:00,76.09,76.12,76.06,76.09,30080.0,73.0914,73.1202,73.0626,73.0914,30080.0
2024-06-06 15:40:00,76.09,76.09,75.97,76.0,40676.0,73.0914,73.0914,72.9761,73.005,40676.0
2024-06-06 15:45:00,75.99,76.08,75.96,76.08,61663.0,72.9954,73.0818,72.9665,73.0818,61663.0
2024-06-06 15:50:00,76.09,76.09,75.95,76.01,61432.0,73.0914,73.0914,72.9569,73.0146,61432.0
2024-06-06 15:55:00,76.01,76.06,75.95,76.01,202697.0,73.0146,73.0626,72.9569,73.0146,202697.0
2024-06-07 09:30:00,75.25,75.55,75.2,75.4,45508.0,72.2845,72.5727,72.2365,72.4286,45508.0
2024-06-07 09:35:00,75.42,75.58,75.24,75.54,12808.0,72.4478,72.6015,72.2749,72.5631,12808.0
2024-06-07 09:40:00,75.53,75.76,75.5,75.68,20006.0,72.5535,72.7744,72.5247,72.6976,20006.0
2024-06-07 09:45:00,75.71,75.74,75.61,75.68,11579.0,72.7264,72.7552,72.6303,72.6976,11579.0
2024-06-07 09:50:00,75.66,75.67,75.55,75.6,22078.0,72.6784,72.688,72.5727,72.6207,22078.0
2024-06-07 09:55:00,75.6,75.62,75.44,75.52,15433.0,72.6207,72.6399,72.467,72.5439,15433.0
2024-06-07 10:00:00,75.55,75.6,75.49,75.6,82848.0,72.5727,72.6207,72.5151,72.6207,82848.0
2024-06-07 10:05:00,75.59,75.6,75.54,75.55,14871.0,72.6111,72.6207,72.5631,72.5727,14871.0
2024-06-07 10:10:00,75.55,75.6,75.53,75.59,22828.0,72.5727,72.6207,72.5535,72.6111,22828.0
2024-06-07 10:15:00,75.59,75.59,75.46,75.49,14878.0,72.6111,72.6111,72.4862,72.5151,14878.0
2024-06-07 10:20:00,75.5,75.74,75.49,75.73,27431.0,72.5247,72.7552,72.5151,72.7456,27431.0
2024-06-07 10:25:00,75.71,75.76,75.63,75.65,15012.0,72.7264,72.7744,72.6495,72.6688,15012.0
2024-06-07 10:30:00,75.64,75.67,75.59,75.61,24693.0,72.6591,72.688,72.6111,72.6303,24693.0
2024-06-07 10:35:00,75.61,75.76,75.59,75.73,32671.0,72.6303,72.7744,72.6111,72.7456,32671.0
2024-06-07 10:40:00,75.72,75.83,75.7,75.77,28851.0,72.736,72.8417,72.7168,72.784,28851.0
2024-06-07 10:45:00,75.78,75.85,75.76,75.81,28127.0,72.7936,72.8609,72.7744,72.8225,28127.0
2024-06-07 10:50:00,75.81,75.81,75.6,75.65,43042.0,72.8225,72.8225,72.6207,72.6688,43042.0
2024-06-07 10:55:00,75.62,75.64,75.51,75.52,29575.0,72.6399,72.6591,72.5343,72.5439,29575.0
2024-06-07 11:00:00,75.51,75.53,75.44,75.53,13424.0,72.5343,72.5535,72.467,72.5535,13424.0
2024-06-07 11:05:00,75.51,75.53,75.42,75.46,33671.0,72.5343,72.5535,72.4478,72.4862,33671.0
2024-06-07 11:10:00,75.47,75.47,75.38,75.42,31914.0,72.4958,72.4958,72.4094,72.4478,31914.0
2024-06-07 11:15:00,75.42,75.45,75.37,75.4,47340.0,72.4478,72.4766,72.3998,72.4286,47340.0
2024-06-07 11:20:00,75.41,75.42,75.33,75.33,20090.0,72.4382,72.4478,72.3614,72.3614,20090.0
2024-06-07 11:25:00,75.36,75.41,75.35,75.41,15149.0,72.3902,72.4382,72.3806,72.4382,15149.0
2024-06-07 11:30:00,75.41,75.44,75.4,75.41,21524.0,72.4382,72.467,72.4286,72.4382,21524.0
2024-06-07 11:35:00,75.41,75.44,75.36,75.37,42220.0,72.4382,72.467,72.3902,72.3998,42220.0
2024-06-07 11:40:00,75.37,75.42,75.33,75.35,47877.0,72.3998,72.4478,72.3614,72.3806,47877.0
2024-06-07 11:45:00,75.35,75.39,75.34,75.37,15443.0,72.3806,72.419,72.371,72.3998,15443.0
2024-06-07 11:50:00,75.37,75.38,75.33,75.34,17019.0,72.3998,72.4094,72.3614,72.371,17019.0
2024-06-07 11:55:00,75.33,75.34,75.29,75.3,31345.0,72.3614,72.371,72.3229,72.3325,31345.0
2024-06-07 12:00:00,75.3,75.3,75.21,75.23,16871.0,72.3325,72.3325,72.2461,72.2653,16871.0
2024-06-07 12:05:00,75.23,75.27,75.23,75.25,25573.0,72.2653,72.3037,72.2653,72.2845,25573.0
2024-06-07 12:10:00,75.25,75.26,75.23,75.25,16748.0,72.2845,72.2941,72.2653,72.2845,16748.0
2024-06-07 12:15:00,75.25,75.29,75.24,75.27,43257.0,72.2845,72.3229,72.2749,72.3037,43257.0
2024-06-07 12:20:00,75.27,75.3,75.24,75.27,37063.0,72.3037,72.3325,72.2749,72.3037,37063.0
2024-06-07 12:25:00,75.27,75.27,75.18,75.21,14834.0,72.3037,72.3037,72.2173,72.2461,14834.0
2024-06-07 12:30:00,75.23,75.29,75.18,75.2,35415.0,72.2653,72.3229,72.2173,72.2365,35415.0
2024-06-07 12:35:00,75.2,75.21,75.12,75.16,28526.0,72.2365,72.2461,72.1596,72.1981,28526.0
2024-06-07 12:40:00,75.16,75.22,75.16,75.18,18059.0,72.1981,72.2557,72.1981,72.2173,18059.0
2024-06-07 12:45:00,75.18,75.18,75.11,75.13,10635.0,72.2173,72.2173,72.15,72.1692,10635.0
2024-06-07 12:50:00,75.13,75.19,75.1,75.13,21675.0,72.1692,72.2269,72.1404,72.1692,21675.0
2024-06-07 12:55:00,75.14,75.23,75.14,75.2,23342.0,72.1789,72.2653,72.1789,72.2365,23342.0
2024-06-07 13:00:00,75.2,75.21,75.13,75.16,18666.0,72.2365,72.2461,72.1692,72.1981,18666.0
2024-06-07 13:05:00,75.17,75.22,75.16,75.21,25425.0,72.2077,72.2557,72.1981,72.2461,25425.0
2024-06-07 13:10:00,75.21,75.31,75.18,75.28,48178.0,72.2461,72.3422,72.2173,72.3133,48178.0
2024-06-07 13:15:00,75.27,75.37,75.23,75.37,22736.0,72.3037,72.3998,72.2653,72.3998,22736.0
2024-06-07 13:20:00,75.35,75.52,75.3,75.43,28785.0,72.3806,72.5439,72.3325,72.4574,28785.0
2024-06-07 13:25:00,75.43,75.54,75.43,75.49,7726.0,72.4574,72.5631,72.4574,72.5151,7726.0
2024-06-07 13:30:00,75.48,75.48,75.37,75.38,16770.0,72.5055,72.5055,72.3998,72.4094,16770.0
2024-06-07 13:35:00,75.39,75.41,75.37,75.38,20700.0,72.419,72.4382,72.3998,72.4094,20700.0
2024-06-07 13:40:00,75.37,75.4,75.34,75.37,20856.0,72.3998,72.4286,72.371,72.3998,20856.0
2024-06-07 13:45:00,75.37,75.5,75.35,75.5,19144.0,72.3998,72.5247,72.3806,72.5247,19144.0
2024-06-07 13:50:00,75.5,75.61,75.49,75.54,13165.0,72.5247,72.6303,72.5151,72.5631,13165.0
2024-06-07 13:55:00,75.55,75.64,75.55,75.56,10065.0,72.5727,72.6591,72.5727,72.5823,10065.0
2024-06-07 14:00:00,75.56,75.56,75.46,75.47,16836.0,72.5823,72.5823,72.4862,72.4958,16836.0
2024-06-07 14:05:00,75.48,75.48,75.38,75.43,9562.0,72.5055,72.5055,72.4094,72.4574,9562.0
2024-06-07 14:10:00,75.43,75.57,75.42,75.57,47658.0,72.4574,72.5919,72.4478,72.5919,47658.0
2024-06-07 14:15:00,75.59,75.68,75.59,75.61,15712.0,72.6111,72.6976,72.6111,72.6303,15712.0
2024-06-07 14:20:00,75.62,75.74,75.62,75.69,12072.0,72.6399,72.7552,72.6399,72.7072,12072.0
2024-06-07 14:25:00,75.71,75.73,75.67,75.68,11952.0,72.7264,72.7456,72.688,72.6976,11952.0
2024-06-07 14:30:00,75.68,75.77,75.68,75.76,8914.0,72.6976,72.784,72.6976,72.7744,8914.0
2024-06-07 14:35:00,75.76,75.81,75.75,75.76,10266.0,72.7744,72.8225,72.7648,72.7744,10266.0
2024-06-07 14:40:00,75.76,75.77,75.7,75.71,7498.0,72.7744,72.784,72.7168,72.7264,7498.0
2024-06-07 14:45:00,75.71,75.74,75.68,75.69,17285.0,72.7264,72.7552,72.6976,72.7072,17285.0
2024-06-07 14:50:00,75.7,75.71,75.67,75.69,9537.0,72.7168,72.7264,72.688,72.7072,9537.0
2024-06-07 14:55:00,75.69,75.7,75.66,75.67,13633.0,72.7072,72.7168,72.6784,72.688,13633.0
2024-06-07 15:00:00,75.67,75.67,75.63,75.65,16532.0,72.688,72.688,72.6495,72.6688,16532.0
2024-06-07 15:05:00,75.66,75.66,75.61,75.61,20925.0,72.6784,72.6784,72.6303,72.6303,20925.0
2024-06-07 15:10:00,75.6,75.61,75.53,75.6,13657.0,72.6207,72.6303,72.5535,72.6207,13657.0
2024-06-07 15:15:00,75.6,75.69,75.6,75.64,21144.0,72.6207,72.7072,72.6207,72.6591,21144.0
2024-06-07 15:20:00,75.63,75.68,75.61,75.65,16144.0,72.6495,72.6976,72.6303,72.6688,16144.0
2024-06-07 15:25:00,75.64,75.69,75.63,75.66,22419.0,72.6591,72.7072,72.6495,72.6784,22419.0
2024-06-07 15:30:00,75.65,75.66,75.61,75.64,25103.0,72.6688,72.6784,72.6303,72.6591,25103.0
2024-06-07 15:35:00,75.63,75.7,75.6,75.68,24958.0,72.6495,72.7168,72.6207,72.6976,24958.0
2024-06-07 15:40:00,75.69,75.7,75.64,75.67,20995.0,72.7072,72.7168,72.6591,72.688,20995.0
2024-06-07 15:45:00,75.67,75.69,75.56,75.57,42631.0,72.688,72.7072,72.5823,72.5919,42631.0
2024-06-07 15:50:00,75.57,75.69,75.56,75.68,49144.0,72.5919,72.7072,72.5823,72.6976,49144.0
2024-06-07 15:55:00,75.69,75.7,75.31,75.34,215858.0,72.7072,72.7168,72.3422,72.371,215858.0
2024-06-10 09:30:00,75.23,75.27,74.79,74.79,34472.0,72.2653,72.3037,71.8426,71.8426,34472.0
2024-06-10 09:35:00,74.8,75.0,74.73,74.94,11160.0,71.8523,72.0444,71.785,71.9867,11160.0
2024-06-10 09:40:00,74.94,75.32,74.91,75.32,13272.0,71.9867,72.3518,71.9579,72.3518,13272.0
2024-06-10 09:45:00,75.25,75.3,75.1,75.28,9573.0,72.2845,72.3325,72.1404,72.3133,9573.0
2024-06-10 09:50:00,75.27,75.4,75.24,75.24,7431.0,72.3037,72.4286,72.2749,72.2749,7431.0
2024-06-10 09:55:00,75.06,75.17,75.03,75.17,6742.0,72.102,72.2077,72.0732,72.2077,6742.0
2024-06-10 10:00:00,75.15,75.17,75.04,75.07,8967.0,72.1885,72.2077,72.0828,72.1116,8967.0
2024-06-10 10:05:00,75.07,75.12,74.94,74.95,13600.0,72.1116,72.1596,71.9867,71.9963,13600.0
2024-06-10 10:10:00,74.97,75.02,74.9,75.0,11183.0,72.0156,72.0636,71.9483,72.0444,11183.0
2024-06-10 10:15:00,74.99,75.13,74.98,75.08,13787.0,72.0348,72.1692,72.0252,72.1212,13787.0
2024-06-10 10:20:00,75.07,75.13,75.02,75.13,8749.0,72.1116,72.1692,72.0636,72.1692,8749.0
2024-06-10 10:25:00,75.14,75.2,75.05,75.08,17185.0,72.1789,72.2365,72.0924,72.1212,17185.0
2024-06-10 10:30:00,75.07,75.12,75.01,75.12,14833.0,72.1116,72.1596,72.054,72.1596,14833.0
2024-06-10 10:35:00,75.12,75.13,75.08,75.09,7928.0,72.1596,72.1692,72.1212,72.1308,7928.0
2024-06-10 10:40:00,75.09,75.19,75.03,75.19,7252.0,72.1308,72.2269,72.0732,72.2269,7252.0
2024-06-10 10:45:00,75.18,75.25,75.12,75.25,18577.0,72.2173,72.2845,72.1596,72.2845,18577.0
2024-06-10 10:50:00,75.28,75.33,75.27,75.28,4924.0,72.3133,72.3614,72.3037,72.3133,4924.0
2024-06-10 10:55:00,75.25,75.26,75.05,75.05,6865.0,72.2845,72.2941,72.0924,72.0924,6865.0
2024-06-10 11:00:00,75.02,75.13,74.97,75.13,5576.0,72.0636,72.1692,72.0156,72.1692,5576.0
2024-06-10 11:05:00,75.11,75.16,75.11,75.13,3931.0,72.15,72.1981,72.15,72.1692,3931.0
2024-06-10 11:10:00,75.13,75.15,75.01,75.01,6119.0,72.1692,72.1885,72.054,72.054,6119.0
2024-06-10 11:15:00,75.02,75.06,74.97,74.99,5517.0,72.0636,72.102,72.0156,72.0348,5517.0
2024-06-10 11:20:00,75.04,75.07,74.96,74.96,4969.0,72.0828,72.1116,72.0059,72.0059,4969.0
2024-06-10 11:25:00,74.96,74.99,74.96,74.98,6424.0,72.0059,72.0348,72.0059,72.0252,6424.0
2024-06-10 11:30:00,75.0,75.05,74.99,74.99,6194.0,72.0444,72.0924,72.0348,72.0348,6194.0
2024-06-10 11:35:00,75.0,75.06,74.99,75.02,5491.0,72.0444,72.102,72.0348,72.0636,5491.0
2024-06-10 11:40:00,75.02,75.18,75.02,75.17,9117.0,72.0636,72.2173,72.0636,72.2077,9117.0
2024-06-10 11:45:00,75.18,75.26,75.17,75.17,9504.0,72.2173,72.2941,72.2077,72.2077,9504.0
2024-06-10 11:50:00,75.15,75.16,75.11,75.13,3274.0,72.1885,72.1981,72.15,72.1692,3274.0
2024-06-10 11:55:00,75.14,75.19,75.12,75.18,7506.0,72.1789,72.2269,72.1596,72.2173,7506.0
2024-06-10 12:00:00,75.2,75.23,75.19,75.21,5538.0,72.2365,72.2653,72.2269,72.2461,5538.0
2024-06-10 12:05:00,75.21,75.22,75.13,75.14,7068.0,72.2461,72.2557,72.1692,72.1789,7068.0
2024-06-10 12:10:00,75.13,75.16,75.09,75.09,6625.0,72.1692,72.1981,72.1308,72.1308,6625.0
2024-06-10 12:15:00,75.08,75.11,75.02,75.03,5735.0,72.1212,72.15,72.0636,72.0732,5735.0
2024-06-10 12:20:00,75.03,75.04,74.99,75.0,6471.0,72.0732,72.0828,72.0348,72.0444,6471.0
2024-06-10 12:25:00,75.0,75.12,75.0,75.12,8832.0,72.0444,72.1596,72.0444,72.1596,8832.0
2024-06-10 12:30:00,75.12,75.18,75.12,75.18,5681.0,72.1596,72.2173,72.1596,72.2173,5681.0
2024-06-10 12:35:00,75.17,75.21,75.15,75.16,12612.0,72.2077,72.2461,72.1885,72.1981,12612.0
2024-06-10 12:40:00,75.16,75.24,75.16,75.2,6052.0,72.1981,72.2749,72.1981,72.2365,6052.0
2024-06-10 12:45:00,75.21,75.23,75.2,75.21,5421.0,72.2461,72.2653,72.2365,72.2461,5421.0
2024-06-10 12:50:00,75.21,75.21,75.17,75.2,6153.0,72.2461,72.2461,72.2077,72.2365,6153.0
2024-06-10 12:55:00,75.2,75.2,75.15,75.17,3663.0,72.2365,72.2365,72.1885,72.2077,3663.0
2024-06-10 13:00:00,75.17,75.21,75.16,75.16,8183.0,72.2077,72.2461,72.1981,72.1981,8183.0
2024-06-10 13:05:00,75.15,75.15,75.1,75.12,4207.0,72.1885,72.1885,72.1404,72.1596,4207.0
2024-06-10 13:10:00,75.12,75.14,75.1,75.12,9204.0,72.1596,72.1789,72.1404,72.1596,9204.0
2024-06-10 13:15:00,75.12,75.12,75.05,75.06,16135.0,72.1596,72.1596,72.0924,72.102,16135.0
2024-06-10 13:20:00,75.08,75.16,75.08,75.13,13323.0,72.1212,72.1981,72.1212,72.1692,13323.0
2024-06-10 13:25:00,75.13,75.17,75.11,75.17,9474.0,72.1692,72.2077,72.15,72.2077,9474.0
2024-06-10 13:30:00,75.19,75.19,75.13,75.16,9366.0,72.2269,72.2269,72.1692,72.1981,9366.0
2024-06-10 13:35:00,75.17,75.26,75.16,75.22,19578.0,72.2077,72.2941,72.1981,72.2557,19578.0
2024-06-10 13:40:00,75.21,75.23,75.2,75.23,14143.0,72.2461,72.2653,72.2365,72.2653,14143.0
2024-06-10 13:45:00,75.22,75.31,75.2,75.3,6750.0,72.2557,72.3422,72.2365,72.3325,6750.0
2024-06-10 13:50:00,75.3,75.39,75.28,75.35,16161.0,72.3325,72.419,72.3133,72.3806,16161.0
2024-06-10 13:55:00,75.36,75.37,75.3,75.33,13961.0,72.3902,72.3998,72.3325,72.3614,13961.0
2024-06-10 14:00:00,75.32,75.33,75.22,75.22,18241.0,72.3518,72.3614,72.2557,72.2557,18241.0
2024-06-10 14:05:00,75.23,75.26,75.19,75.2,12298.0,72.2653,72.2941,72.2269,72.2365,12298.0
2024-06-10 14:10:00,75.2,75.21,75.14,75.17,7888.0,72.2365,72.2461,72.1789,72.2077,7888.0
2024-06-10 14:15:00,75.18,75.27,75.18,75.25,16536.0,72.2173,72.3037,72.2173,72.2845,16536.0
2024-06-10 14:20:00,75.23,75.27,75.22,75.25,10448.0,72.2653,72.3037,72.2557,72.2845,10448.0
2024-06-10 14:25:00,75.26,75.29,75.18,75.2,6611.0,72.2941,72.3229,72.2173,72.2365,6611.0
2024-06-10 14:30:00,75.2,75.24,75.19,75.23,5393.0,72.2365,72.2749,72.2269,72.2653,5393.0
2024-06-10 14:35:00,75.23,75.23,75.11,75.11,11273.0,72.2653,72.2653,72.15,72.15,11273.0
2024-06-10 14:40:00,75.1,75.1,75.02,75.02,15913.0,72.1404,72.1404,72.0636,72.0636,15913.0
2024-06-10 14:45:00,75.03,75.14,75.02,75.09,13526.0,72.0732,72.1789,72.0636,72.1308,13526.0
2024-06-10 14:50:00,75.1,75.14,75.09,75.13,6353.0,72.1404,72.1789,72.1308,72.1692,6353.0
2024-06-10 14:55:00,75.12,75.15,75.11,75.11,8395.0,72.1596,72.1885,72.15,72.15,8395.0
2024-06-10 15:00:00,75.11,75.14,75.09,75.09,9985.0,72.15,72.1789,72.1308,72.1308,9985.0
2024-06-10 15:05:00,75.09,75.09,75.05,75.05,8060.0,72.1308,72.1308,72.0924,72.0924,8060.0
2024-06-10 15:10:00,75.05,75.06,74.97,75.0,17560.0,72.0924,72.102,72.0156,72.0444,17560.0
2024-06-10 15:15:00,75.0,75.05,74.96,74.96,18238.0,72.0444,72.0924,72.0059,72.0059,18238.0
2024-06-10 15:20:00,74.97,74.99,74.95,74.98,13643.0,72.0156,72.0348,71.9963,72.0252,13643.0
2024-06-10 15:25:00,74.98,75.0,74.95,74.98,13969.0,72.0252,72.0444,71.9963,72.0252,13969.0
2024-06-10 15:30:00,74.97,75.0,74.96,74.97,21278.0,72.0156,72.0444,72.0059,72.0156,21278.0
2024-06-10 15:35:00,74.97,74.97,74.82,74.85,50272.0,72.0156,72.0156,71.8715,71.9003,50272.0
2024-06-10 15:40:00,74.87,74.88,74.82,74.83,30307.0,71.9195,71.9291,71.8715,71.8811,30307.0
2024-06-10 15:45:00,74.83,74.89,74.76,74.82,34194.0,71.8811,71.9387,71.8138,71.8715,34194.0
2024-06-10 15:50:00,74.81,75.14,74.8,75.09,88165.0,71.8619,72.1789,71.8523,72.1308,88165.0
2024-06-10 15:55:00,75.09,75.18,74.96,75.09,337573.0,72.1308,72.2173,72.0059,72.1308,337573.0
2024-06-11 09:30:00,74.65,74.93,74.52,74.7,51107.0,71.7082,71.9771,71.5833,71.7562,51107.0
2024-06-11 09:35:00,74.81,74.81,74.51,74.67,8480.0,71.8619,71.8619,71.5737,71.7274,8480.0
2024-06-11 09:40:00,74.71,74.85,74.49,74.85,5183.0,71.7658,71.9003,71.5545,71.9003,5183.0
2024-06-11 09:45:00,74.79,74.86,74.7,74.8,4245.0,71.8426,71.9099,71.7562,71.8523,4245.0
2024-06-11 09:50:00,74.7,74.9,74.7,74.85,2900.0,71.7562,71.9483,71.7562,71.9003,2900.0
2024-06-11 09:55:00,74.88,74.93,74.82,74.86,9421.0,71.9291,71.9771,71.8715,71.9099,9421.0
2024-06-11 10:00:00,74.8,74.89,74.77,74.79,7709.0,71.8523,71.9387,71.8234,71.8426,7709.0
2024-06-11 10:05:00,74.8,75.11,74.78,75.08,14235.0,71.8523,72.15,71.833,72.1212,14235.0
2024-06-11 10:10:00,75.09,75.34,75.06,75.33,12347.0,72.1308,72.371,72.102,72.3614,12347.0
2024-06-11 10:15:00,75.32,75.33,75.21,75.22,19764.0,72.3518,72.3614,72.2461,72.2557,19764.0
2024-06-11 10:20:00,75.19,75.2,75.1,75.12,12001.0,72.2269,72.2365,72.1404,72.1596,12001.0
2024-06-11 10:25:00,75.14,75.28,75.14,75.17,6789.0,72.1789,72.3133,72.1789,72.2077,6789.0
2024-06-11 10:30:00,75.19,75.38,75.19,75.38,5680.0,72.2269,72.4094,72.2269,72.4094,5680.0
2024-06-11 10:35:00,75.43,75.55,75.41,75.42,31429.0,72.4574,72.5727,72.4382,72.4478,31429.0
2024-06-11 10:40:00,75.4,75.46,75.3,75.36,18743.0,72.4286,72.4862,72.3325,72.3902,18743.0
2024-06-11 10:45:00,75.39,75.4,75.3,75.33,10823.0,72.419,72.4286,72.3325,72.3614,10823.0
2024-06-11 10:50:00,75.33,75.33,75.21,75.26,7837.0,72.3614,72.3614,72.2461,72.2941,7837.0
2024-06-11 10:55:00,75.28,75.3,75.24,75.24,6017.0,72.3133,72.3325,72.2749,72.2749,6017.0
2024-06-11 11:00:00,75.24,75.32,75.2,75.26,6973.0,72.2749,72.3518,72.2365,72.2941,6973.0
2024-06-11 11:05:00,75.26,75.35,75.19,75.32,19251.0,72.2941,72.3806,72.2269,72.3518,19251.0
2024-06-11 11:10:00,75.3,75.37,75.28,75.35,7735.0,72.3325,72.3998,72.3133,72.3806,7735.0
2024-06-11 11:15:00,75.34,75.41,75.32,75.38,2914.0,72.371,72.4382,72.3518,72.4094,2914.0
2024-06-11 11:20:00,75.38,75.44,75.38,75.42,9235.0,72.4094,72.467,72.4094,72.4478,9235.0
2024-06-11 11:25:00,75.43,75.56,75.43,75.56,7826.0,72.4574,72.5823,72.4574,72.5823,7826.0
2024-06-11 11:30:00,75.62,75.68,75.6,75.62,18811.0,72.6399,72.6976,72.6207,72.6399,18811.0
2024-06-11 11:35:00,75.63,75.67,75.55,75.58,17769.0,72.6495,72.688,72.5727,72.6015,17769.0
2024-06-11 11:40:00,75.58,75.71,75.57,75.69,11705.0,72.6015,72.7264,72.5919,72.7072,11705.0
2024-06-11 11:45:00,75.69,75.75,75.67,75.68,14680.0,72.7072,72.7648,72.688,72.6976,14680.0
2024-06-11 11:50:00,75.69,75.74,75.65,75.65,27265.0,72.7072,72.7552,72.6688,72.6688,27265.0
2024-06-11 11:55:00,75.65,75.72,75.58,75.59,27542.0,72.6688,72.736,72.6015,72.6111,27542.0
2024-06-11 12:00:00,75.57,75.57,75.44,75.44,12089.0,72.5919,72.5919,72.467,72.467,12089.0
2024-06-11 12:05:00,75.44,75.55,75.44,75.47,21204.0,72.467,72.5727,72.467,72.4958,21204.0
2024-06-11 12:10:00,75.46,75.51,75.45,75.47,7399.0,72.4862,72.5343,72.4766,72.4958,7399.0
2024-06-11 12:15:00,75.47,75.47,75.43,75.43,13112.0,72.4958,72.4958,72.4574,72.4574,13112.0
2024-06-11 12:20:00,75.45,75.45,75.4,75.42,6699.0,72.4766,72.4766,72.4286,72.4478,6699.0
2024-06-11 12:25:00,75.43,75.44,75.41,75.42,6905.0,72.4574,72.467,72.4382,72.4478,6905.0
2024-06-11 12:30:00,75.42,75.5,75.39,75.41,18376.0,72.4478,72.5247,72.419,72.4382,18376.0
2024-06-11 12:35:00,75.41,75.51,75.41,75.47,7872.0,72.4382,72.5343,72.4382,72.4958,7872.0
2024-06-11 12:40:00,75.48,75.48,75.4,75.4,6484.0,72.5055,72.5055,72.4286,72.4286,6484.0
2024-06-11 12:45:00,75.41,75.44,75.36,75.38,6840.0,72.4382,72.467,72.3902,72.4094,6840.0
2024-06-11 12:50:00,75.38,75.43,75.34,75.41,12845.0,72.4094,72.4574,72.371,72.4382,12845.0
2024-06-11 12:55:00,75.46,75.46,75.42,75.44,4281.0,72.4862,72.4862,72.4478,72.467,4281.0
2024-06-11 13:00:00,75.42,75.46,75.32,75.44,4613.0,72.4478,72.4862,72.3518,72.467,4613.0
2024-06-11 13:05:00,75.46,75.48,75.39,75.4,3341.0,72.4862,72.5055,72.419,72.4286,3341.0
2024-06-11 13:10:00,75.4,75.41,75.36,75.37,3484.0,72.4286,72.4382,72.3902,72.3998,3484.0
2024-06-11 13:15:00,75.37,75.42,75.37,75.39,4913.0,72.3998,72.4478,72.3998,72.419,4913.0
2024-06-11 13:20:00,75.4,75.48,75.4,75.44,5256.0,72.4286,72.5055,72.4286,72.467,5256.0
2024-06-11 13:25:00,75.43,75.46,75.42,75.42,3718.0,72.4574,72.4862,72.4478,72.4478,3718.0
2024-06-11 13:30:00,75.45,75.47,75.35,75.39,4391.0,72.4766,72.4958,72.3806,72.419,4391.0
2024-06-11 13:35:00,75.39,75.42,75.35,75.4,5010.0,72.419,72.4478,72.3806,72.4286,5010.0
2024-06-11 13:40:00,75.4,75.44,75.4,75.44,3732.0,72.4286,72.467,72.4286,72.467,3732.0
2024-06-11 13:45:00,75.44,75.45,75.4,75.4,7733.0,72.467,72.4766,72.4286,72.4286,7733.0
2024-06-11 13:50:00,75.4,75.44,75.38,75.4,12328.0,72.4286,72.467,72.4094,72.4286,12328.0
2024-06-11 13:55:00,75.39,75.44,75.38,75.44,2366.0,72.419,72.467,72.4094,72.467,2366.0
2024-06-11 14:00:00,75.45,75.51,75.44,75.49,9537.0,72.4766,72.5343,72.467,72.5151,9537.0
2024-06-11 14:05:00,75.49,75.5,75.48,75.49,9143.0,72.5151,72.5247,72.5055,72.5151,9143.0
2024-06-11 14:10:00,75.48,75.54,75.48,75.51,4805.0,72.5055,72.5631,72.5055,72.5343,4805.0
2024-06-11 14:15:00,75.51,75.55,75.48,75.54,5153.0,72.5343,72.5727,72.5055,72.5631,5153.0
2024-06-11 14:20:00,75.55,75.58,75.53,75.53,6918.0,72.5727,72.6015,72.5535,72.5535,6918.0
2024-06-11 14:25:00,75.53,75.54,75.47,75.52,7168.0,72.5535,72.5631,72.4958,72.5439,7168.0
2024-06-11 14:30:00,75.53,75.54,75.51,75.51,7804.0,72.5535,72.5631,72.5343,72.5343,7804.0
2024-06-11 14:35:00,75.51,75.52,75.42,75.42,4843.0,72.5343,72.5439,72.4478,72.4478,4843.0
2024-06-11 14:40:00,75.41,75.5,75.39,75.47,8581.0,72.4382,72.5247,72.419,72.4958,8581.0
2024-06-11 14:45:00,75.47,75.5,75.47,75.48,4968.0,72.4958,72.5247,72.4958,72.5055,4968.0
2024-06-11 14:50:00,75.48,75.54,75.47,75.47,10625.0,72.5055,72.5631,72.4958,72.4958,10625.0
2024-06-11 14:55:00,75.48,75.56,75.48,75.55,9384.0,72.5055,72.5823,72.5055,72.5727,9384.0
2024-06-11 15:00:00,75.56,75.64,75.56,75.63,17868.0,72.5823,72.6591,72.5823,72.6495,17868.0
2024-06-11 15:05:00,75.64,75.65,75.6,75.6,7815.0,72.6591,72.6688,72.6207,72.6207,7815.0
2024-06-11 15:10:00,75.6,75.65,75.59,75.64,7618.0,72.6207,72.6688,72.6111,72.6591,7618.0
2024-06-11 15:15:00,75.65,75.66,75.58,75.64,12989.0,72.6688,72.6784,72.6015,72.6591,12989.0
2024-06-11 15:20:00,75.65,75.65,75.6,75.63,14339.0,72.6688,72.6688,72.6207,72.6495,14339.0
2024-06-11 15:25:00,75.62,75.63,75.59,75.6,14199.0,72.6399,72.6495,72.6111,72.6207,14199.0
2024-06-11 15:30:00,75.6,75.74,75.6,75.74,20221.0,72.6207,72.7552,72.6207,72.7552,20221.0
2024-06-11 15:35:00,75.73,75.85,75.69,75.84,19120.0,72.7456,72.8609,72.7072,72.8513,19120.0
2024-06-11 15:40:00,75.84,75.84,75.76,75.8,26729.0,72.8513,72.8513,72.7744,72.8128,26729.0
2024-06-11 15:45:00,75.8,75.81,75.71,75.73,39046.0,72.8128,72.8225,72.7264,72.7456,39046.0
2024-06-11 15:50:00,75.73,75.8,75.68,75.79,74343.0,72.7456,72.8128,72.6976,72.8032,74343.0
2024-06-11 15:55:00,75.78,75.81,75.65,75.69,217203.0,72.7936,72.8225,72.6688,72.7072,217203.0
2024-06-12 09:30:00,76.62,76.64,76.02,76.16,39819.0,73.6005,73.6197,73.0242,73.1587,39819.0
2024-06-12 09:35:00,76.02,76.22,75.58,75.58,11851.0,73.0242,73.2163,72.6015,72.6015,11851.0
2024-06-12 09:40:00,75.61,75.78,75.34,75.78,11649.0,72.6303,72.7936,72.371,72.7936,11649.0
2024-06-12 09:45:00,75.78,75.8,75.47,75.47,8138.0,72.7936,72.8128,72.4958,72.4958,8138.0
2024-06-12 09:50:00,75.5,75.51,75.32,75.44,13656.0,72.5247,72.5343,72.3518,72.467,13656.0
2024-06-12 09:55:00,75.44,75.47,75.31,75.31,16334.0,72.467,72.4958,72.3422,72.3422,16334.0
2024-06-12 10:00:00,75.31,75.58,75.29,75.57,17257.0,72.3422,72.6015,72.3229,72.5919,17257.0
2024-06-12 10:05:00,75.57,75.62,75.38,75.48,13512.0,72.5919,72.6399,72.4094,72.5055,13512.0
2024-06-12 10:10:00,75.48,75.69,75.48,75.69,18483.0,72.5055,72.7072,72.5055,72.7072,18483.0
2024-06-12 10:15:00,75.66,75.69,75.57,75.57,13937.0,72.6784,72.7072,72.5919,72.5919,13937.0
2024-06-12 10:20:00,75.56,75.58,75.4,75.42,21592.0,72.5823,72.6015,72.4286,72.4478,21592.0
2024-06-12 10:25:00,75.43,75.49,75.33,75.49,12284.0,72.4574,72.5151,72.3614,72.5151,12284.0
2024-06-12 10:30:00,75.51,75.75,75.51,75.75,13365.0,72.5343,72.7648,72.5343,72.7648,13365.0
2024-06-12 10:35:00,75.73,75.84,75.71,75.75,12932.0,72.7456,72.8513,72.7264,72.7648,12932.0
2024-06-12 10:40:00,75.73,75.73,75.68,75.68,8391.0,72.7456,72.7456,72.6976,72.6976,8391.0
2024-06-12 10:45:00,75.7,75.77,75.64,75.76,11659.0,72.7168,72.784,72.6591,72.7744,11659.0
2024-06-12 10:50:00,75.76,75.77,75.62,75.71,11697.0,72.7744,72.784,72.6399,72.7264,11697.0
2024-06-12 10:55:00,75.71,75.73,75.67,75.72,15245.0,72.7264,72.7456,72.688,72.736,15245.0
2024-06-12 11:00:00,75.71,75.78,75.71,75.78,10584.0,72.7264,72.7936,72.7264,72.7936,10584.0
2024-06-12 11:05:00,75.78,75.81,75.62,75.64,11290.0,72.7936,72.8225,72.6399,72.6591,11290.0
2024-06-12 11:10:00,75.61,75.63,75.55,75.62,7160.0,72.6303,72.6495,72.5727,72.6399,7160.0
2024-06-12 11:15:00,75.62,75.74,75.59,75.72,10906.0,72.6399,72.7552,72.6111,72.736,10906.0
2024-06-12 11:20:00,75.71,75.78,75.6,75.6,12823.0,72.7264,72.7936,72.6207,72.6207,12823.0
2024-06-12 11:25:00,75.6,75.72,75.58,75.69,14565.0,72.6207,72.736,72.6015,72.7072,14565.0
2024-06-12 11:30:00,75.69,75.74,75.65,75.65,15398.0,72.7072,72.7552,72.6688,72.6688,15398.0
2024-06-12 11:35:00,75.65,75.65,75.55,75.58,9216.0,72.6688,72.6688,72.5727,72.6015,9216.0
2024-06-12 11:40:00,75.59,75.6,75.52,75.54,10707.0,72.6111,72.6207,72.5439,72.5631,10707.0
2024-06-12 11:45:00,75.55,75.57,75.5,75.56,9005.0,72.5727,72.5919,72.5247,72.5823,9005.0
2024-06-12 11:50:00,75.56,75.73,75.55,75.72,6146.0,72.5823,72.7456,72.5727,72.736,6146.0
2024-06-12 11:55:00,75.73,75.76,75.71,75.76,11935.0,72.7456,72.7744,72.7264,72.7744,11935.0
2024-06-12 12:00:00,75.76,75.82,75.74,75.82,9459.0,72.7744,72.8321,72.7552,72.8321,9459.0
2024-06-12 12:05:00,75.82,75.87,75.81,75.84,5483.0,72.8321,72.8801,72.8225,72.8513,5483.0
2024-06-12 12:10:00,75.85,75.89,75.84,75.89,8807.0,72.8609,72.8993,72.8513,72.8993,8807.0
2024-06-12 12:15:00,75.88,75.94,75.87,75.92,16106.0,72.8897,72.9473,72.8801,72.9281,16106.0
2024-06-12 12:20:00,75.9,76.0,75.9,76.0,12955.0,72.9089,73.005,72.9089,73.005,12955.0
2024-06-12 12:25:00,76.0,76.0,75.96,75.98,15091.0,73.005,73.005,72.9665,72.9858,15091.0
2024-06-12 12:30:00,75.98,76.01,75.83,75.84,25422.0,72.9858,73.0146,72.8417,72.8513,25422.0
2024-06-12 12:35:00,75.84,75.95,75.8,75.89,16888.0,72.8513,72.9569,72.8128,72.8993,16888.0
2024-06-12 12:40:00,75.89,75.93,75.86,75.92,34547.0,72.8993,72.9377,72.8705,72.9281,34547.0
2024-06-12 12:45:00,75.93,75.98,75.92,75.98,22050.0,72.9377,72.9858,72.9281,72.9858,22050.0
2024-06-12 12:50:00,75.97,75.98,75.89,75.93,13833.0,72.9761,72.9858,72.8993,72.9377,13833.0
2024-06-12 12:55:00,75.92,75.94,75.83,75.83,5742.0,72.9281,72.9473,72.8417,72.8417,5742.0
2024-06-12 13:00:00,75.83,75.85,75.79,75.79,5430.0,72.8417,72.8609,72.8032,72.8032,5430.0
2024-06-12 13:05:00,75.79,75.8,75.78,75.8,7295.0,72.8032,72.8128,72.7936,72.8128,7295.0
2024-06-12 13:10:00,75.81,75.89,75.8,75.86,10753.0,72.8225,72.8993,72.8128,72.8705,10753.0
2024-06-12 13:15:00,75.86,75.93,75.86,75.93,8484.0,72.8705,72.9377,72.8705,72.9377,8484.0
2024-06-12 13:20:00,75.93,76.01,75.93,76.0,6436.0,72.9377,73.0146,72.9377,73.005,6436.0
2024-06-12 13:25:00,75.99,76.0,75.85,75.86,8487.0,72.9954,73.005,72.8609,72.8705,8487.0
2024-06-12 13:30:00,75.86,75.86,75.79,75.83,7083.0,72.8705,72.8705,72.8032,72.8417,7083.0
2024-06-12 13:35:00,75.84,75.88,75.81,75.82,9178.0,72.8513,72.8897,72.8225,72.8321,9178.0
2024-06-12 13:40:00,75.81,75.82,75.75,75.76,7848.0,72.8225,72.8321,72.7648,72.7744,7848.0
2024-06-12 13:45:00,75.77,75.8,75.76,75.77,7861.0,72.784,72.8128,72.7744,72.784,7861.0
2024-06-12 13:50:00,75.77,75.82,75.77,75.81,10545.0,72.784,72.8321,72.784,72.8225,10545.0
2024-06-12 13:55:00,75.83,75.87,75.82,75.85,6977.0,72.8417,72.8801,72.8321,72.8609,6977.0
2024-06-12 14:00:00,75.84,75.86,75.52,75.7,20769.0,72.8513,72.8705,72.5439,72.7168,20769.0
2024-06-12 14:05:00,75.73,75.83,75.73,75.81,8196.0,72.7456,72.8417,72.7456,72.8225,8196.0
2024-06-12 14:10:00,75.83,75.88,75.73,75.84,9393.0,72.8417,72.8897,72.7456,72.8513,9393.0
2024-06-12 14:15:00,75.85,75.9,75.83,75.86,8573.0,72.8609,72.9089,72.8417,72.8705,8573.0
2024-06-12 14:20:00,75.86,75.91,75.85,75.91,8510.0,72.8705,72.9185,72.8609,72.9185,8510.0
2024-06-12 14:25:00,75.9,75.91,75.83,75.87,11847.0,72.9089,72.9185,72.8417,72.8801,11847.0
2024-06-12 14:30:00,75.88,75.99,75.78,75.94,14573.0,72.8897,72.9954,72.7936,72.9473,14573.0
2024-06-12 14:35:00,75.92,75.93,75.76,75.85,10153.0,72.9281,72.9377,72.7744,72.8609,10153.0
2024-06-12 14:40:00,75.89,75.89,75.68,75.82,11350.0,72.8993,72.8993,72.6976,72.8321,11350.0
2024-06-12 14:45:00,75.81,75.83,75.71,75.74,12818.0,72.8225,72.8417,72.7264,72.7552,12818.0
2024-06-12 14:50:00,75.76,75.85,75.71,75.74,11175.0,72.7744,72.8609,72.7264,72.7552,11175.0
2024-06-12 14:55:00,75.76,75.91,75.76,75.81,12071.0,72.7744,72.9185,72.7744,72.8225,12071.0
2024-06-12 15:00:00,75.82,75.95,75.75,75.78,15246.0,72.8321,72.9569,72.7648,72.7936,15246.0
2024-06-12 15:05:00,75.8,75.87,75.76,75.84,9104.0,72.8128,72.8801,72.7744,72.8513,9104.0
2024-06-12 15:10:00,75.84,75.88,75.72,75.77,15796.0,72.8513,72.8897,72.736,72.784,15796.0
2024-06-12 15:15:00,75.76,75.8,75.71,75.78,14656.0,72.7744,72.8128,72.7264,72.7936,14656.0
2024-06-12 15:20:00,75.78,75.78,75.58,75.61,14962.0,72.7936,72.7936,72.6015,72.6303,14962.0
2024-06-12 15:25:00,75.61,75.61,75.44,75.46,28440.0,72.6303,72.6303,72.467,72.4862,28440.0
2024-06-12 15:30:00,75.46,75.55,75.41,75.55,23314.0,72.4862,72.5727,72.4382,72.5727,23314.0
2024-06-12 15:35:00,75.53,75.6,75.51,75.54,26582.0,72.5535,72.6207,72.5343,72.5631,26582.0
2024-06-12 15:40:00,75.53,75.64,75.49,75.58,20920.0,72.5535,72.6591,72.5151,72.6015,20920.0
2024-06-12 15:45:00,75.57,75.62,75.51,75.59,38013.0,72.5919,72.6399,72.5343,72.6111,38013.0
2024-06-12 15:50:00,75.59,75.78,75.53,75.77,62553.0,72.6111,72.7936,72.5535,72.784,62553.0
2024-06-12 15:55:00,75.77,75.8,75.65,75.66,207967.0,72.784,72.8128,72.6688,72.6784,207967.0
2024-06-13 09:30:00,75.75,76.01,75.69,76.01,23541.0,72.7648,73.0146,72.7072,73.0146,23541.0
2024-06-13 09:35:00,75.96,76.22,75.93,75.93,8639.0,72.9665,73.2163,72.9377,72.9377,8639.0
2024-06-13 09:40:00,75.93,76.08,75.93,75.97,2585.0,72.9377,73.0818,72.9377,72.9761,2585.0
2024-06-13 09:45:00,75.92,75.93,75.64,75.76,1677.0,72.9281,72.9377,72.6591,72.7744,1677.0
2024-06-13 09:50:00,75.81,75.94,75.77,75.77,6931.0,72.8225,72.9473,72.784,72.784,6931.0
2024-06-13 09:55:00,75.75,75.81,75.75,75.77,2793.0,72.7648,72.8225,72.7648,72.784,2793.0
2024-06-13 10:00:00,75.7,75.8,75.63,75.63,2228.0,72.7168,72.8128,72.6495,72.6495,2228.0
2024-06-13 10:05:00,75.65,75.68,75.6,75.66,3462.0,72.6688,72.6976,72.6207,72.6784,3462.0
2024-06-13 10:10:00,75.65,75.65,75.52,75.52,3127.0,72.6688,72.6688,72.5439,72.5439,3127.0
2024-06-13 10:15:00,75.51,75.57,75.43,75.54,2754.0,72.5343,72.5919,72.4574,72.5631,2754.0
2024-06-13 10:20:00,75.53,75.59,75.4,75.4,5957.0,72.5535,72.6111,72.4286,72.4286,5957.0
2024-06-13 10:25:00,75.41,75.41,75.27,75.32,8685.0,72.4382,72.4382,72.3037,72.3518,8685.0
2024-06-13 10:30:00,75.31,75.32,75.12,75.12,6020.0,72.3422,72.3518,72.1596,72.1596,6020.0
2024-06-13 10:35:00,75.13,75.14,74.92,74.95,22863.0,72.1692,72.1789,71.9675,71.9963,22863.0
2024-06-13 10:40:00,74.9,75.04,74.82,75.03,7856.0,71.9483,72.0828,71.8715,72.0732,7856.0
2024-06-13 10:45:00,75.02,75.09,75.0,75.02,7535.0,72.0636,72.1308,72.0444,72.0636,7535.0
2024-06-13 10:50:00,75.06,75.08,74.99,75.08,11956.0,72.102,72.1212,72.0348,72.1212,11956.0
2024-06-13 10:55:00,75.1,75.14,75.09,75.12,1777.0,72.1404,72.1789,72.1308,72.1596,1777.0
2024-06-13 11:00:00,75.1,75.1,75.0,75.05,4646.0,72.1404,72.1404,72.0444,72.0924,4646.0
2024-06-13 11:05:00,75.05,75.05,74.9,74.95,4498.0,72.0924,72.0924,71.9483,71.9963,4498.0
2024-06-13 11:10:00,74.9,74.93,74.86,74.86,3441.0,71.9483,71.9771,71.9099,71.9099,3441.0
2024-06-13 11:15:00,74.88,74.88,74.81,74.86,6311.0,71.9291,71.9291,71.8619,71.9099,6311.0
2024-06-13 11:20:00,74.89,74.93,74.86,74.93,3974.0,71.9387,71.9771,71.9099,71.9771,3974.0
2024-06-13 11:25:00,74.95,75.02,74.95,74.99,4706.0,71.9963,72.0636,71.9963,72.0348,4706.0
2024-06-13 11:30:00,74.98,74.99,74.92,74.94,3562.0,72.0252,72.0348,71.9675,71.9867,3562.0
2024-06-13 11:35:00,74.96,75.01,74.93,74.99,2413.0,72.0059,72.054,71.9771,72.0348,2413.0
2024-06-13 11:40:00,75.0,75.05,74.98,75.05,3774.0,72.0444,72.0924,72.0252,72.0924,3774.0
2024-06-13 11:45:00,75.05,75.08,75.04,75.08,4056.0,72.0924,72.1212,72.0828,72.1212,4056.0
2024-06-13 11:50:00,75.08,75.11,75.07,75.11,2612.0,72.1212,72.15,72.1116,72.15,2612.0
2024-06-13 11:55:00,75.09,75.11,75.05,75.05,5895.0,72.1308,72.15,72.0924,72.0924,5895.0
2024-06-13 12:00:00,75.04,75.04,74.98,75.02,5923.0,72.0828,72.0828,72.0252,72.0636,5923.0
2024-06-13 12:05:00,75.03,75.08,75.03,75.03,9770.0,72.0732,72.1212,72.0732,72.0732,9770.0
2024-06-13 12:10:00,75.03,75.14,75.01,75.14,1308.0,72.0732,72.1789,72.054,72.1789,1308.0
2024-06-13 12:15:00,75.13,75.24,75.13,75.24,3582.0,72.1692,72.2749,72.1692,72.2749,3582.0
2024-06-13 12:20:00,75.27,75.3,75.25,75.25,2656.0,72.3037,72.3325,72.2845,72.2845,2656.0
2024-06-13 12:25:00,75.27,75.3,75.16,75.16,16430.0,72.3037,72.3325,72.1981,72.1981,16430.0
2024-06-13 12:30:00,75.14,75.28,75.13,75.28,4990.0,72.1789,72.3133,72.1692,72.3133,4990.0
2024-06-13 12:35:00,75.28,75.29,75.24,75.29,2679.0,72.3133,72.3229,72.2749,72.3229,2679.0
2024-06-13 12:40:00,75.29,75.35,75.27,75.34,4897.0,72.3229,72.3806,72.3037,72.371,4897.0
2024-06-13 12:45:00,75.33,75.42,75.32,75.4,2591.0,72.3614,72.4478,72.3518,72.4286,2591.0
2024-06-13 12:50:00,75.42,75.5,75.41,75.46,4663.0,72.4478,72.5247,72.4382,72.4862,4663.0
2024-06-13 12:55:00,75.48,75.52,75.47,75.52,4928.0,72.5055,72.5439,72.4958,72.5439,4928.0
2024-06-13 13:00:00,75.52,75.62,75.51,75.58,4723.0,72.5439,72.6399,72.5343,72.6015,4723.0
2024-06-13 13:05:00,75.57,75.63,75.56,75.62,2463.0,72.5919,72.6495,72.5823,72.6399,2463.0
2024-06-13 13:10:00,75.61,75.62,75.58,75.6,4809.0,72.6303,72.6399,72.6015,72.6207,4809.0
2024-06-13 13:15:00,75.59,75.6,75.57,75.59,2769.0,72.6111,72.6207,72.5919,72.6111,2769.0
2024-06-13 13:20:00,75.58,75.63,75.58,75.63,1500.0,72.6015,72.6495,72.6015,72.6495,1500.0
2024-06-13 13:25:00,75.62,75.64,75.58,75.58,4460.0,72.6399,72.6591,72.6015,72.6015,4460.0
2024-06-13 13:30:00,75.58,75.59,75.53,75.53,3663.0,72.6015,72.6111,72.5535,72.5535,3663.0
2024-06-13 13:35:00,75.53,75.56,75.51,75.56,3521.0,72.5535,72.5823,72.5343,72.5823,3521.0
2024-06-13 13:40:00,75.59,75.69,75.58,75.69,8889.0,72.6111,72.7072,72.6015,72.7072,8889.0
2024-06-13 13:45:00,75.69,75.77,75.69,75.76,49649.0,72.7072,72.784,72.7072,72.7744,49649.0
2024-06-13 13:50:00,75.76,75.88,75.76,75.86,16749.0,72.7744,72.8897,72.7744,72.8705,16749.0
2024-06-13 13:55:00,75.84,75.91,75.83,75.91,10584.0,72.8513,72.9185,72.8417,72.9185,10584.0
2024-06-13 14:00:00,75.91,75.93,75.86,75.87,15603.0,72.9185,72.9377,72.8705,72.8801,15603.0
2024-06-13 14:05:00,75.85,75.92,75.85,75.85,3607.0,72.8609,72.9281,72.8609,72.8609,3607.0
2024-06-13 14:10:00,75.87,75.92,75.83,75.83,11503.0,72.8801,72.9281,72.8417,72.8417,11503.0
2024-06-13 14:15:00,75.85,75.86,75.81,75.82,6467.0,72.8609,72.8705,72.8225,72.8321,6467.0
2024-06-13 14:20:00,75.81,75.94,75.8,75.94,11503.0,72.8225,72.9473,72.8128,72.9473,11503.0
2024-06-13 14:25:00,75.92,76.0,75.91,75.97,6898.0,72.9281,73.005,72.9185,72.9761,6898.0
2024-06-13 14:30:00,75.97,76.08,75.96,75.99,21434.0,72.9761,73.0818,72.9665,72.9954,21434.0
2024-06-13 14:35:00,76.0,76.04,75.98,76.0,6145.0,73.005,73.0434,72.9858,73.005,6145.0
2024-06-13 14:40:00,76.01,76.02,75.92,75.93,2811.0,73.0146,73.0242,72.9281,72.9377,2811.0
2024-06-13 14:45:00,75.92,76.0,75.91,75.93,13138.0,72.9281,73.005,72.9185,72.9377,13138.0
2024-06-13 14:50:00,75.92,76.05,75.92,76.04,16289.0,72.9281,73.053,72.9281,73.0434,16289.0
2024-06-13 14:55:00,76.04,76.06,76.02,76.05,7577.0,73.0434,73.0626,73.0242,73.053,7577.0
2024-06-13 15:00:00,76.06,76.13,76.04,76.12,13664.0,73.0626,73.1298,73.0434,73.1202,13664.0
2024-06-13 15:05:00,76.12,76.22,76.11,76.21,22422.0,73.1202,73.2163,73.1106,73.2067,22422.0
2024-06-13 15:10:00,76.21,76.21,76.18,76.18,32168.0,73.2067,73.2067,73.1779,73.1779,32168.0
2024-06-13 15:15:00,76.17,76.29,76.16,76.26,24696.0,73.1683,73.2835,73.1587,73.2547,24696.0
2024-06-13 15:20:00,76.26,76.32,76.15,76.16,141260.0,73.2547,73.3124,73.1491,73.1587,141260.0
2024-06-13 15:25:00,76.17,76.31,76.14,76.23,51194.0,73.1683,73.3027,73.1394,73.2259,51194.0
2024-06-13 15:30:00,76.22,76.23,76.12,76.2,25893.0,73.2163,73.2259,73.1202,73.1971,25893.0
2024-06-13 15:35:00,76.2,76.28,76.15,76.26,16740.0,73.1971,73.2739,73.1491,73.2547,16740.0
2024-06-13 15:40:00,76.25,76.31,76.21,76.22,31103.0,73.2451,73.3027,73.2067,73.2163,31103.0
2024-06-13 15:45:00,76.21,76.31,76.21,76.23,37417.0,73.2067,73.3027,73.2067,73.2259,37417.0
2024-06-13 15:50:00,76.23,76.31,76.18,76.28,93524.0,73.2259,73.3027,73.1779,73.2739,93524.0
2024-06-13 15:55:00,76.28,76.3,76.12,76.14,253339.0,73.2739,73.2931,73.1202,73.1394,253339.0
2024-06-14 09:30:00,75.74,76.02,75.7,75.84,32585.0,72.7552,73.0242,72.7168,72.8513,32585.0
2024-06-14 09:35:00,75.85,75.9,75.7,75.75,6101.0,72.8609,72.9089,72.7168,72.7648,6101.0
2024-06-14 09:40:00,75.81,75.98,75.78,75.81,4822.0,72.8225,72.9858,72.7936,72.8225,4822.0
2024-06-14 09:45:00,75.84,75.84,75.54,75.54,5432.0,72.8513,72.8513,72.5631,72.5631,5432.0
2024-06-14 09:50:00,75.49,75.49,75.32,75.45,6199.0,72.5151,72.5151,72.3518,72.4766,6199.0
2024-06-14 09:55:00,75.45,75.46,75.24,75.24,2638.0,72.4766,72.4862,72.2749,72.2749,2638.0
2024-06-14 10:00:00,75.19,75.25,75.13,75.22,6169.0,72.2269,72.2845,72.1692,72.2557,6169.0
2024-06-14 10:05:00,75.19,75.35,75.1,75.34,9399.0,72.2269,72.3806,72.1404,72.371,9399.0
2024-06-14 10:10:00,75.35,75.37,75.15,75.15,4265.0,72.3806,72.3998,72.1885,72.1885,4265.0
2024-06-14 10:15:00,75.16,75.26,75.15,75.17,6256.0,72.1981,72.2941,72.1885,72.2077,6256.0
2024-06-14 10:20:00,75.15,75.19,75.02,75.06,6467.0,72.1885,72.2269,72.0636,72.102,6467.0
2024-06-14 10:25:00,75.04,75.16,74.97,75.16,5783.0,72.0828,72.1981,72.0156,72.1981,5783.0
2024-06-14 10:30:00,75.19,75.19,75.05,75.07,7491.0,72.2269,72.2269,72.0924,72.1116,7491.0
2024-06-14 10:35:00,75.07,75.25,75.06,75.23,12712.0,72.1116,72.2845,72.102,72.2653,12712.0
2024-06-14 10:40:00,75.23,75.25,75.0,75.01,41440.0,72.2653,72.2845,72.0444,72.054,41440.0
2024-06-14 10:45:00,75.03,75.12,74.97,75.05,17162.0,72.0732,72.1596,72.0156,72.0924,17162.0
2024-06-14 10:50:00,75.06,75.21,75.06,75.2,9464.0,72.102,72.2461,72.102,72.2365,9464.0
2024-06-14 10:55:00,75.22,75.24,75.18,75.21,20528.0,72.2557,72.2749,72.2173,72.2461,20528.0
2024-06-14 11:00:00,75.21,75.22,75.15,75.2,5709.0,72.2461,72.2557,72.1885,72.2365,5709.0
2024-06-14 11:05:00,75.21,75.25,75.15,75.25,9425.0,72.2461,72.2845,72.1885,72.2845,9425.0
2024-06-14 11:10:00,75.25,75.28,75.23,75.25,7066.0,72.2845,72.3133,72.2653,72.2845,7066.0
2024-06-14 11:15:00,75.27,75.41,75.26,75.39,21285.0,72.3037,72.4382,72.2941,72.419,21285.0
2024-06-14 11:20:00,75.38,75.59,75.38,75.57,12758.0,72.4094,72.6111,72.4094,72.5919,12758.0
2024-06-14 11:25:00,75.58,75.6,75.52,75.59,5638.0,72.6015,72.6207,72.5439,72.6111,5638.0
2024-06-14 11:30:00,75.61,75.68,75.61,75.64,8913.0,72.6303,72.6976,72.6303,72.6591,8913.0
2024-06-14 11:35:00,75.66,75.73,75.66,75.7,9582.0,72.6784,72.7456,72.6784,72.7168,9582.0
2024-06-14 11:40:00,75.69,75.74,75.65,75.66,11611.0,72.7072,72.7552,72.6688,72.6784,11611.0
2024-06-14 11:45:00,75.65,75.67,75.61,75.66,6415.0,72.6688,72.688,72.6303,72.6784,6415.0
2024-06-14 11:50:00,75.67,75.68,75.63,75.63,5622.0,72.688,72.6976,72.6495,72.6495,5622.0
2024-06-14 11:55:00,75.64,75.68,75.57,75.67,4536.0,72.6591,72.6976,72.5919,72.688,4536.0
2024-06-14 12:00:00,75.67,75.68,75.52,75.55,7406.0,72.688,72.6976,72.5439,72.5727,7406.0
2024-06-14 12:05:00,75.54,75.57,75.5,75.55,17127.0,72.5631,72.5919,72.5247,72.5727,17127.0
2024-06-14 12:10:00,75.56,75.61,75.56,75.61,8921.0,72.5823,72.6303,72.5823,72.6303,8921.0
2024-06-14 12:15:00,75.6,75.67,75.6,75.67,8370.0,72.6207,72.688,72.6207,72.688,8370.0
2024-06-14 12:20:00,75.66,75.7,75.63,75.63,5010.0,72.6784,72.7168,72.6495,72.6495,5010.0
2024-06-14 12:25:00,75.65,75.76,75.65,75.72,6308.0,72.6688,72.7744,72.6688,72.736,6308.0
2024-06-14 12:30:00,75.72,75.75,75.68,75.75,6751.0,72.736,72.7648,72.6976,72.7648,6751.0
2024-06-14 12:35:00,75.76,75.82,75.74,75.8,5807.0,72.7744,72.8321,72.7552,72.8128,5807.0
2024-06-14 12:40:00,75.79,75.86,75.78,75.84,4829.0,72.8032,72.8705,72.7936,72.8513,4829.0
2024-06-14 12:45:00,75.86,75.88,75.84,75.88,7311.0,72.8705,72.8897,72.8513,72.8897,7311.0
2024-06-14 12:50:00,75.88,75.89,75.8,75.83,11088.0,72.8897,72.8993,72.8128,72.8417,11088.0
2024-06-14 12:55:00,75.83,75.83,75.77,75.79,6288.0,72.8417,72.8417,72.784,72.8032,6288.0
2024-06-14 13:00:00,75.8,75.82,75.77,75.78,8769.0,72.8128,72.8321,72.784,72.7936,8769.0
2024-06-14 13:05:00,75.78,75.9,75.78,75.9,8789.0,72.7936,72.9089,72.7936,72.9089,8789.0
2024-06-14 13:10:00,75.89,75.9,75.83,75.88,8864.0,72.8993,72.9089,72.8417,72.8897,8864.0
2024-06-14 13:15:00,75.89,75.95,75.86,75.95,8661.0,72.8993,72.9569,72.8705,72.9569,8661.0
2024-06-14 13:20:00,75.95,75.97,75.82,75.84,8128.0,72.9569,72.9761,72.8321,72.8513,8128.0
2024-06-14 13:25:00,75.85,75.91,75.85,75.9,9616.0,72.8609,72.9185,72.8609,72.9089,9616.0
2024-06-14 13:30:00,75.91,75.91,75.77,75.78,4083.0,72.9185,72.9185,72.784,72.7936,4083.0
2024-06-14 13:35:00,75.79,75.79,75.65,75.65,5023.0,72.8032,72.8032,72.6688,72.6688,5023.0
2024-06-14 13:40:00,75.64,75.7,75.64,75.67,7701.0,72.6591,72.7168,72.6591,72.688,7701.0
2024-06-14 13:45:00,75.66,75.77,75.66,75.74,13517.0,72.6784,72.784,72.6784,72.7552,13517.0
2024-06-14 13:50:00,75.74,75.76,75.72,75.75,6102.0,72.7552,72.7744,72.736,72.7648,6102.0
2024-06-14 13:55:00,75.75,75.8,75.75,75.78,11358.0,72.7648,72.8128,72.7648,72.7936,11358.0
2024-06-14 14:00:00,75.77,75.79,75.71,75.76,12255.0,72.784,72.8032,72.7264,72.7744,12255.0
2024-06-14 14:05:00,75.77,75.87,75.72,75.85,18374.0,72.784,72.8801,72.736,72.8609,18374.0
2024-06-14 14:10:00,75.84,75.85,75.77,75.77,10330.0,72.8513,72.8609,72.784,72.784,10330.0
2024-06-14 14:15:00,75.78,75.9,75.78,75.89,10109.0,72.7936,72.9089,72.7936,72.8993,10109.0
2024-06-14 14:20:00,75.9,75.93,75.88,75.91,10505.0,72.9089,72.9377,72.8897,72.9185,10505.0
2024-06-14 14:25:00,75.92,75.92,75.86,75.87,11861.0,72.9281,72.9281,72.8705,72.8801,11861.0
2024-06-14 14:30:00,75.86,75.87,75.81,75.87,8068.0,72.8705,72.8801,72.8225,72.8801,8068.0
2024-06-14 14:35:00,75.86,75.87,75.82,75.84,6860.0,72.8705,72.8801,72.8321,72.8513,6860.0
2024-06-14 14:40:00,75.83,75.83,75.8,75.82,7457.0,72.8417,72.8417,72.8128,72.8321,7457.0
2024-06-14 14:45:00,75.83,75.96,75.83,75.94,19982.0,72.8417,72.9665,72.8417,72.9473,19982.0
2024-06-14 14:50:00,75.92,75.93,75.87,75.88,15222.0,72.9281,72.9377,72.8801,72.8897,15222.0
2024-06-14 14:55:00,75.87,75.91,75.84,75.9,10214.0,72.8801,72.9185,72.8513,72.9089,10214.0
2024-06-14 15:00:00,75.89,75.9,75.81,75.89,8661.0,72.8993,72.9089,72.8225,72.8993,8661.0
2024-06-14 15:05:00,75.9,75.95,75.87,75.94,18625.0,72.9089,72.9569,72.8801,72.9473,18625.0
2024-06-14 15:10:00,75.93,75.96,75.9,75.94,12664.0,72.9377,72.9665,72.9089,72.9473,12664.0
2024-06-14 15:15:00,75.95,76.01,75.94,76.0,18062.0,72.9569,73.0146,72.9473,73.005,18062.0
2024-06-14 15:20:00,76.01,76.09,75.97,76.01,41470.0,73.0146,73.0914,72.9761,73.0146,41470.0
2024-06-14 15:25:00,76.01,76.03,75.99,75.99,13937.0,73.0146,73.0338,72.9954,72.9954,13937.0
2024-06-14 15:30:00,75.98,76.02,75.91,75.95,27850.0,72.9858,73.0242,72.9185,72.9569,27850.0
2024-06-14 15:35:00,75.95,76.07,75.95,75.98,18701.0,72.9569,73.0722,72.9569,72.9858,18701.0
2024-06-14 15:40:00,75.99,76.06,75.99,76.03,28487.0,72.9954,73.0626,72.9954,73.0338,28487.0
2024-06-14 15:45:00,76.04,76.1,76.01,76.01,37225.0,73.0434,73.101,73.0146,73.0146,37225.0
2024-06-14 15:50:00,76.0,76.07,75.97,76.0,50324.0,73.005,73.0722,72.9761,73.005,50324.0
2024-06-14 15:55:00,76.0,76.05,75.95,75.97,191207.0,73.005,73.053,72.9569,72.9761,191207.0
2024-06-17 09:30:00,75.57,75.93,74.87,75.4,45283.0,72.5919,72.9377,71.9195,72.4286,45283.0
2024-06-17 09:35:00,75.48,75.48,75.06,75.12,3757.0,72.5055,72.5055,72.102,72.1596,3757.0
2024-06-17 09:40:00,75.05,75.28,75.01,75.23,10442.0,72.0924,72.3133,72.054,72.2653,10442.0
2024-06-17 09:45:00,75.28,75.52,75.23,75.45,9102.0,72.3133,72.5439,72.2653,72.4766,9102.0
2024-06-17 09:50:00,75.45,75.53,75.22,75.22,12385.0,72.4766,72.5535,72.2557,72.2557,12385.0
2024-06-17 09:55:00,75.22,75.33,75.07,75.07,10538.0,72.2557,72.3614,72.1116,72.1116,10538.0
2024-06-17 10:00:00,75.08,75.24,75.07,75.22,10336.0,72.1212,72.2749,72.1116,72.2557,10336.0
2024-06-17 10:05:00,75.19,75.28,75.13,75.17,8115.0,72.2269,72.3133,72.1692,72.2077,8115.0
2024-06-17 10:10:00,75.15,75.2,75.0,75.06,10386.0,72.1885,72.2365,72.0444,72.102,10386.0
2024-06-17 10:15:00,75.07,75.21,75.06,75.17,4916.0,72.1116,72.2461,72.102,72.2077,4916.0
2024-06-17 10:20:00,75.19,75.32,75.17,75.32,9917.0,72.2269,72.3518,72.2077,72.3518,9917.0
2024-06-17 10:25:00,75.34,75.43,75.34,75.35,4904.0,72.371,72.4574,72.371,72.3806,4904.0
2024-06-17 10:30:00,75.37,75.38,75.23,75.24,3579.0,72.3998,72.4094,72.2653,72.2749,3579.0
2024-06-17 10:35:00,75.23,75.25,75.08,75.08,7468.0,72.2653,72.2845,72.1212,72.1212,7468.0
2024-06-17 10:40:00,75.11,75.22,75.07,75.17,7424.0,72.15,72.2557,72.1116,72.2077,7424.0
2024-06-17 10:45:00,75.18,75.19,75.15,75.18,5200.0,72.2173,72.2269,72.1885,72.2173,5200.0
2024-06-17 10:50:00,75.19,75.19,75.13,75.17,8589.0,72.2269,72.2269,72.1692,72.2077,8589.0
2024-06-17 10:55:00,75.17,75.21,75.16,75.2,6249.0,72.2077,72.2461,72.1981,72.2365,6249.0
2024-06-17 11:00:00,75.19,75.3,75.17,75.28,14636.0,72.2269,72.3325,72.2077,72.3133,14636.0
2024-06-17 11:05:00,75.28,75.28,75.18,75.21,7225.0,72.3133,72.3133,72.2173,72.2461,7225.0
2024-06-17 11:10:00,75.2,75.27,75.2,75.26,9244.0,72.2365,72.3037,72.2365,72.2941,9244.0
2024-06-17 11:15:00,75.24,75.28,75.23,75.23,6177.0,72.2749,72.3133,72.2653,72.2653,6177.0
2024-06-17 11:20:00,75.24,75.31,75.24,75.3,12583.0,72.2749,72.3422,72.2749,72.3325,12583.0
2024-06-17 11:25:00,75.29,75.31,75.27,75.29,8170.0,72.3229,72.3422,72.3037,72.3229,8170.0
2024-06-17 11:30:00,75.3,75.39,75.3,75.34,5237.0,72.3325,72.419,72.3325,72.371,5237.0
2024-06-17 11:35:00,75.35,75.39,75.32,75.34,4213.0,72.3806,72.419,72.3518,72.371,4213.0
2024-06-17 11:40:00,75.36,75.48,75.34,75.48,3053.0,72.3902,72.5055,72.371,72.5055,3053.0
2024-06-17 11:45:00,75.48,75.51,75.47,75.51,6368.0,72.5055,72.5343,72.4958,72.5343,6368.0
2024-06-17 11:50:00,75.52,75.55,75.51,75.52,4517.0,72.5439,72.5727,72.5343,72.5439,4517.0
2024-06-17 11:55:00,75.52,75.53,75.48,75.48,2791.0,72.5439,72.5535,72.5055,72.5055,2791.0
2024-06-17 12:00:00,75.49,75.6,75.49,75.56,13742.0,72.5151,72.6207,72.5151,72.5823,13742.0
2024-06-17 12:05:00,75.56,75.57,75.55,75.57,3543.0,72.5823,72.5919,72.5727,72.5919,3543.0
2024-06-17 12:10:00,75.56,75.59,75.56,75.58,4277.0,72.5823,72.6111,72.5823,72.6015,4277.0
2024-06-17 12:15:00,75.59,75.59,75.51,75.53,4477.0,72.6111,72.6111,72.5343,72.5535,4477.0
2024-06-17 12:20:00,75.53,75.56,75.49,75.55,15180.0,72.5535,72.5823,72.5151,72.5727,15180.0
2024-06-17 12:25:00,75.59,75.64,75.53,75.61,6394.0,72.6111,72.6591,72.5535,72.6303,6394.0
2024-06-17 12:30:00,75.61,75.63,75.54,75.62,7769.0,72.6303,72.6495,72.5631,72.6399,7769.0
2024-06-17 12:35:00,75.61,75.61,75.54,75.55,2063.0,72.6303,72.6303,72.5631,72.5727,2063.0
2024-06-17 12:40:00,75.55,75.58,75.52,75.56,7829.0,72.5727,72.6015,72.5439,72.5823,7829.0
2024-06-17 12:45:00,75.56,75.61,75.55,75.61,2929.0,72.5823,72.6303,72.5727,72.6303,2929.0
2024-06-17 12:50:00,75.61,75.64,75.59,75.62,4458.0,72.6303,72.6591,72.6111,72.6399,4458.0
2024-06-17 12:55:00,75.63,75.63,75.59,75.59,2791.0,72.6495,72.6495,72.6111,72.6111,2791.0
2024-06-17 13:00:00,75.6,75.62,75.54,75.56,5615.0,72.6207,72.6399,72.5631,72.5823,5615.0
2024-06-17 13:05:00,75.57,75.58,75.53,75.54,3460.0,72.5919,72.6015,72.5535,72.5631,3460.0
2024-06-17 13:10:00,75.54,75.54,75.51,75.51,4616.0,72.5631,72.5631,72.5343,72.5343,4616.0
2024-06-17 13:15:00,75.52,75.57,75.5,75.56,6677.0,72.5439,72.5919,72.5247,72.5823,6677.0
2024-06-17 13:20:00,75.57,75.59,75.47,75.5,10253.0,72.5919,72.6111,72.4958,72.5247,10253.0
2024-06-17 13:25:00,75.5,75.55,75.5,75.53,7273.0,72.5247,72.5727,72.5247,72.5535,7273.0
2024-06-17 13:30:00,75.53,75.55,75.47,75.5,10051.0,72.5535,72.5727,72.4958,72.5247,10051.0
2024-06-17 13:35:00,75.5,75.57,75.49,75.57,11277.0,72.5247,72.5919,72.5151,72.5919,11277.0
2024-06-17 13:40:00,75.56,75.57,75.52,75.52,11908.0,72.5823,72.5919,72.5439,72.5439,11908.0
2024-06-17 13:45:00,75.52,75.53,75.5,75.51,21086.0,72.5439,72.5535,72.5247,72.5343,21086.0
2024-06-17 13:50:00,75.51,75.52,75.42,75.43,30565.0,72.5343,72.5439,72.4478,72.4574,30565.0
2024-06-17 13:55:00,75.45,75.5,75.45,75.47,6276.0,72.4766,72.5247,72.4766,72.4958,6276.0
2024-06-17 14:00:00,75.46,75.5,75.45,75.5,8287.0,72.4862,72.5247,72.4766,72.5247,8287.0
2024-06-17 14:05:00,75.51,75.61,75.5,75.61,6786.0,72.5343,72.6303,72.5247,72.6303,6786.0
2024-06-17 14:10:00,75.65,75.68,75.59,75.65,9482.0,72.6688,72.6976,72.6111,72.6688,9482.0
2024-06-17 14:15:00,75.65,75.67,75.6,75.6,8719.0,72.6688,72.688,72.6207,72.6207,8719.0
2024-06-17 14:20:00,75.58,75.65,75.56,75.64,11811.0,72.6015,72.6688,72.5823,72.6591,11811.0
2024-06-17 14:25:00,75.65,75.72,75.64,75.68,7342.0,72.6688,72.736,72.6591,72.6976,7342.0
2024-06-17 14:30:00,75.67,75.68,75.64,75.65,6398.0,72.688,72.6976,72.6591,72.6688,6398.0
2024-06-17 14:35:00,75.64,75.64,75.57,75.57,5787.0,72.6591,72.6591,72.5919,72.5919,5787.0
2024-06-17 14:40:00,75.58,75.59,75.5,75.5,8012.0,72.6015,72.6111,72.5247,72.5247,8012.0
2024-06-17 14:45:00,75.49,75.49,75.39,75.41,10055.0,72.5151,72.5151,72.419,72.4382,10055.0
2024-06-17 14:50:00,75.4,75.42,75.38,75.4,8025.0,72.4286,72.4478,72.4094,72.4286,8025.0
2024-06-17 14:55:00,75.41,75.41,75.38,75.39,5115.0,72.4382,72.4382,72.4094,72.419,5115.0
2024-06-17 15:00:00,75.38,75.4,75.32,75.33,14042.0,72.4094,72.4286,72.3518,72.3614,14042.0
2024-06-17 15:05:00,75.33,75.33,75.23,75.28,8137.0,72.3614,72.3614,72.2653,72.3133,8137.0
2024-06-17 15:10:00,75.28,75.29,75.23,75.23,4031.0,72.3133,72.3229,72.2653,72.2653,4031.0
2024-06-17 15:15:00,75.24,75.26,75.21,75.21,8753.0,72.2749,72.2941,72.2461,72.2461,8753.0
2024-06-17 15:20:00,75.21,75.22,75.18,75.21,7249.0,72.2461,72.2557,72.2173,72.2461,7249.0
2024-06-17 15:25:00,75.21,75.22,75.16,75.22,7194.0,72.2461,72.2557,72.1981,72.2557,7194.0
2024-06-17 15:30:00,75.22,75.32,75.19,75.22,28763.0,72.2557,72.3518,72.2269,72.2557,28763.0
2024-06-17 15:35:00,75.21,75.23,75.14,75.17,14971.0,72.2461,72.2653,72.1789,72.2077,14971.0
2024-06-17 15:40:00,75.17,75.18,75.02,75.06,21490.0,72.2077,72.2173,72.0636,72.102,21490.0
2024-06-17 15:45:00,75.04,75.08,74.92,74.97,35975.0,72.0828,72.1212,71.9675,72.0156,35975.0
2024-06-17 15:50:00,74.96,74.99,74.85,74.88,50823.0,72.0059,72.0348,71.9003,71.9291,50823.0
2024-06-17 15:55:00,74.86,74.89,74.76,74.85,174383.0,71.9099,71.9387,71.8138,71.9003,174383.0
2024-06-18 09:30:00,74.68,75.34,74.68,75.29,25310.0,71.737,72.371,71.737,72.3229,25310.0
2024-06-18 09:35:00,75.34,75.34,74.96,74.98,5845.0,72.371,72.371,72.0059,72.0252,5845.0
2024-06-18 09:40:00,75.01,75.23,74.94,75.11,5583.0,72.054,72.2653,71.9867,72.15,5583.0
2024-06-18 09:45:00,75.05,75.08,75.0,75.08,3779.0,72.0924,72.1212,72.0444,72.1212,3779.0
2024-06-18 09:50:00,75.05,75.1,74.98,75.1,11186.0,72.0924,72.1404,72.0252,72.1404,11186.0
2024-06-18 09:55:00,75.08,75.08,74.84,74.86,4801.0,72.1212,72.1212,71.8907,71.9099,4801.0
2024-06-18 10:00:00,74.88,75.05,74.87,75.04,6649.0,71.9291,72.0924,71.9195,72.0828,6649.0
2024-06-18 10:05:00,75.01,75.01,74.66,74.69,6069.0,72.054,72.054,71.7178,71.7466,6069.0
2024-06-18 10:10:00,74.69,74.74,74.62,74.66,7658.0,71.7466,71.7946,71.6793,71.7178,7658.0
2024-06-18 10:15:00,74.66,74.66,74.57,74.57,5363.0,71.7178,71.7178,71.6313,71.6313,5363.0
2024-06-18 10:20:00,74.59,74.65,74.47,74.48,10065.0,71.6505,71.7082,71.5353,71.5449,10065.0
2024-06-18 10:25:00,74.45,74.56,74.44,74.56,9496.0,71.516,71.6217,71.5064,71.6217,9496.0
2024-06-18 10:30:00,74.54,74.65,74.54,74.65,4399.0,71.6025,71.7082,71.6025,71.7082,4399.0
2024-06-18 10:35:00,74.66,74.66,74.47,74.49,9810.0,71.7178,71.7178,71.5353,71.5545,9810.0
2024-06-18 10:40:00,74.48,74.55,74.45,74.48,15937.0,71.5449,71.6121,71.516,71.5449,15937.0
2024-06-18 10:45:00,74.5,74.55,74.43,74.45,8773.0,71.5641,71.6121,71.4968,71.516,8773.0
2024-06-18 10:50:00,74.47,74.5,74.4,74.47,8137.0,71.5353,71.5641,71.468,71.5353,8137.0
2024-06-18 10:55:00,74.48,74.55,74.48,74.54,14271.0,71.5449,71.6121,71.5449,71.6025,14271.0
2024-06-18 11:00:00,74.52,74.55,74.52,74.53,4374.0,71.5833,71.6121,71.5833,71.5929,4374.0
2024-06-18 11:05:00,74.53,74.6,74.53,74.57,6463.0,71.5929,71.6601,71.5929,71.6313,6463.0
2024-06-18 11:10:00,74.59,74.82,74.58,74.78,10869.0,71.6505,71.8715,71.6409,71.833,10869.0
2024-06-18 11:15:00,74.79,74.81,74.7,74.7,4818.0,71.8426,71.8619,71.7562,71.7562,4818.0
2024-06-18 11:20:00,74.73,74.78,74.66,74.68,7049.0,71.785,71.833,71.7178,71.737,7049.0
2024-06-18 11:25:00,74.65,74.68,74.59,74.59,10319.0,71.7082,71.737,71.6505,71.6505,10319.0
2024-06-18 11:30:00,74.61,74.75,74.59,74.73,6104.0,71.6697,71.8042,71.6505,71.785,6104.0
2024-06-18 11:35:00,74.74,74.81,74.74,74.79,4221.0,71.7946,71.8619,71.7946,71.8426,4221.0
2024-06-18 11:40:00,74.8,74.85,74.79,74.85,3884.0,71.8523,71.9003,71.8426,71.9003,3884.0
2024-06-18 11:45:00,74.84,74.94,74.84,74.94,6555.0,71.8907,71.9867,71.8907,71.9867,6555.0
2024-06-18 11:50:00,74.93,74.95,74.88,74.91,3855.0,71.9771,71.9963,71.9291,71.9579,3855.0
2024-06-18 11:55:00,74.9,74.94,74.9,74.92,2987.0,71.9483,71.9867,71.9483,71.9675,2987.0
2024-06-18 12:00:00,74.94,74.96,74.92,74.93,3182.0,71.9867,72.0059,71.9675,71.9771,3182.0
2024-06-18 12:05:00,74.94,74.96,74.92,74.94,3004.0,71.9867,72.0059,71.9675,71.9867,3004.0
2024-06-18 12:10:00,74.93,74.98,74.93,74.96,7647.0,71.9771,72.0252,71.9771,72.0059,7647.0
2024-06-18 12:15:00,74.97,74.98,74.95,74.97,8637.0,72.0156,72.0252,71.9963,72.0156,8637.0
2024-06-18 12:20:00,74.98,75.05,74.96,75.05,4806.0,72.0252,72.0924,72.0059,72.0924,4806.0
2024-06-18 12:25:00,75.04,75.08,75.03,75.05,23900.0,72.0828,72.1212,72.0732,72.0924,23900.0
2024-06-18 12:30:00,75.05,75.09,75.04,75.07,8189.0,72.0924,72.1308,72.0828,72.1116,8189.0
2024-06-18 12:35:00,75.08,75.15,75.05,75.14,8159.0,72.1212,72.1885,72.0924,72.1789,8159.0
2024-06-18 12:40:00,75.15,75.15,75.02,75.04,16962.0,72.1885,72.1885,72.0636,72.0828,16962.0
2024-06-18 12:45:00,75.02,75.07,75.02,75.06,33709.0,72.0636,72.1116,72.0636,72.102,33709.0
2024-06-18 12:50:00,75.06,75.07,74.99,75.02,11151.0,72.102,72.1116,72.0348,72.0636,11151.0
2024-06-18 12:55:00,75.02,75.05,75.02,75.05,3707.0,72.0636,72.0924,72.0636,72.0924,3707.0
2024-06-18 13:00:00,75.04,75.06,75.02,75.03,12317.0,72.0828,72.102,72.0636,72.0732,12317.0
2024-06-18 13:05:00,75.05,75.07,75.02,75.03,5899.0,72.0924,72.1116,72.0636,72.0732,5899.0
2024-06-18 13:10:00,75.03,75.08,75.03,75.06,3994.0,72.0732,72.1212,72.0732,72.102,3994.0
2024-06-18 13:15:00,75.06,75.08,75.04,75.08,9815.0,72.102,72.1212,72.0828,72.1212,9815.0
2024-06-18 13:20:00,75.07,75.12,75.05,75.09,3154.0,72.1116,72.1596,72.0924,72.1308,3154.0
2024-06-18 13:25:00,75.1,75.12,75.02,75.04,17547.0,72.1404,72.1596,72.0636,72.0828,17547.0
2024-06-18 13:30:00,75.04,75.06,75.02,75.05,7583.0,72.0828,72.102,72.0636,72.0924,7583.0
2024-06-18 13:35:00,75.06,75.09,75.04,75.06,3176.0,72.102,72.1308,72.0828,72.102,3176.0
2024-06-18 13:40:00,75.06,75.08,75.03,75.04,3690.0,72.102,72.1212,72.0732,72.0828,3690.0
2024-06-18 13:45:00,75.05,75.07,75.04,75.05,3328.0,72.0924,72.1116,72.0828,72.0924,3328.0
2024-06-18 13:50:00,75.06,75.06,74.95,75.01,26320.0,72.102,72.102,71.9963,72.054,26320.0
2024-06-18 13:55:00,75.02,75.04,74.97,75.03,5867.0,72.0636,72.0828,72.0156,72.0732,5867.0
2024-06-18 14:00:00,75.03,75.03,74.94,75.01,7030.0,72.0732,72.0732,71.9867,72.054,7030.0
2024-06-18 14:05:00,75.02,75.02,74.98,74.98,2931.0,72.0636,72.0636,72.0252,72.0252,2931.0
2024-06-18 14:10:00,75.0,75.0,74.96,74.97,4180.0,72.0444,72.0444,72.0059,72.0156,4180.0
2024-06-18 14:15:00,74.96,74.96,74.91,74.92,3446.0,72.0059,72.0059,71.9579,71.9675,3446.0
2024-06-18 14:20:00,74.91,74.94,74.89,74.89,6564.0,71.9579,71.9867,71.9387,71.9387,6564.0
2024-06-18 14:25:00,74.89,74.97,74.88,74.97,8503.0,71.9387,72.0156,71.9291,72.0156,8503.0
2024-06-18 14:30:00,74.95,75.04,74.95,75.04,4949.0,71.9963,72.0828,71.9963,72.0828,4949.0
2024-06-18 14:35:00,75.02,75.03,74.99,74.99,6155.0,72.0636,72.0732,72.0348,72.0348,6155.0
2024-06-18 14:40:00,74.99,75.02,74.96,74.99,4258.0,72.0348,72.0636,72.0059,72.0348,4258.0
2024-06-18 14:45:00,74.97,74.99,74.96,74.97,3036.0,72.0156,72.0348,72.0059,72.0156,3036.0
2024-06-18 14:50:00,74.96,75.0,74.96,74.99,6605.0,72.0059,72.0444,72.0059,72.0348,6605.0
2024-06-18 14:55:00,74.98,74.99,74.95,74.97,4984.0,72.0252,72.0348,71.9963,72.0156,4984.0
2024-06-18 15:00:00,74.97,75.01,74.93,74.94,3854.0,72.0156,72.054,71.9771,71.9867,3854.0
2024-06-18 15:05:00,74.93,75.0,74.93,74.97,6119.0,71.9771,72.0444,71.9771,72.0156,6119.0
2024-06-18 15:10:00,74.97,74.99,74.97,74.99,2409.0,72.0156,72.0348,72.0156,72.0348,2409.0
2024-06-18 15:15:00,75.01,75.04,75.0,75.02,3900.0,72.054,72.0828,72.0444,72.0636,3900.0
2024-06-18 15:20:00,75.03,75.09,75.03,75.07,7051.0,72.0732,72.1308,72.0732,72.1116,7051.0
2024-06-18 15:25:00,75.08,75.11,75.06,75.08,6435.0,72.1212,72.15,72.102,72.1212,6435.0
2024-06-18 15:30:00,75.08,75.15,75.07,75.11,8639.0,72.1212,72.1885,72.1116,72.15,8639.0
2024-06-18 15:35:00,75.11,75.14,75.11,75.12,10039.0,72.15,72.1789,72.15,72.1596,10039.0
2024-06-18 15:40:00,75.12,75.19,75.1,75.18,15423.0,72.1596,72.2269,72.1404,72.2173,15423.0
2024-06-18 15:45:00,75.19,75.21,75.1,75.1,16264.0,72.2269,72.2461,72.1404,72.1404,16264.0
2024-06-18 15:50:00,75.1,75.22,75.1,75.21,33480.0,72.1404,72.2557,72.1404,72.2461,33480.0
2024-06-18 15:55:00,75.23,75.25,75.06,75.16,163360.0,72.2653,72.2845,72.102,72.1981,163360.0
2024-06-20 09:30:00,75.0,75.21,74.83,75.2,29595.0,72.0444,72.2461,71.8811,72.2365,29595.0
2024-06-20 09:35:00,75.2,75.52,75.11,75.4,4923.0,72.2365,72.5439,72.15,72.4286,4923.0
2024-06-20 09:40:00,75.44,75.57,75.31,75.55,3243.0,72.467,72.5919,72.3422,72.5727,3243.0
2024-06-20 09:45:00,75.54,75.73,75.48,75.61,3020.0,72.5631,72.7456,72.5055,72.6303,3020.0
2024-06-20 09:50:00,75.65,75.7,75.56,75.68,2381.0,72.6688,72.7168,72.5823,72.6976,2381.0
2024-06-20 09:55:00,75.62,75.64,75.53,75.55,4491.0,72.6399,72.6591,72.5535,72.5727,4491.0
2024-06-20 10:00:00,75.55,75.61,75.5,75.61,4411.0,72.5727,72.6303,72.5247,72.6303,4411.0
2024-06-20 10:05:00,75.64,75.68,75.54,75.62,5900.0,72.6591,72.6976,72.5631,72.6399,5900.0
2024-06-20 10:10:00,75.61,75.76,75.6,75.72,7625.0,72.6303,72.7744,72.6207,72.736,7625.0
2024-06-20 10:15:00,75.75,75.87,75.67,75.8,4847.0,72.7648,72.8801,72.688,72.8128,4847.0
2024-06-20 10:20:00,75.78,75.78,75.65,75.71,11427.0,72.7936,72.7936,72.6688,72.7264,11427.0
2024-06-20 10:25:00,75.69,75.77,75.64,75.77,3573.0,72.7072,72.784,72.6591,72.784,3573.0
2024-06-20 10:30:00,75.8,75.83,75.6,75.61,6699.0,72.8128,72.8417,72.6207,72.6303,6699.0
2024-06-20 10:35:00,75.66,75.67,75.53,75.56,4606.0,72.6784,72.688,72.5535,72.5823,4606.0
2024-06-20 10:40:00,75.53,75.53,75.4,75.4,1320.0,72.5535,72.5535,72.4286,72.4286,1320.0
2024-06-20 10:45:00,75.42,75.43,75.34,75.39,4260.0,72.4478,72.4574,72.371,72.419,4260.0
2024-06-20 10:50:00,75.39,75.39,75.23,75.27,24283.0,72.419,72.419,72.2653,72.3037,24283.0
2024-06-20 10:55:00,75.28,75.36,75.28,75.33,5540.0,72.3133,72.3902,72.3133,72.3614,5540.0
2024-06-20 11:00:00,75.34,75.38,75.26,75.32,4450.0,72.371,72.4094,72.2941,72.3518,4450.0
2024-06-20 11:05:00,75.3,75.32,75.27,75.31,4008.0,72.3325,72.3518,72.3037,72.3422,4008.0
2024-06-20 11:10:00,75.27,75.41,75.27,75.4,3280.0,72.3037,72.4382,72.3037,72.4286,3280.0
2024-06-20 11:15:00,75.4,75.44,75.38,75.4,3555.0,72.4286,72.467,72.4094,72.4286,3555.0
2024-06-20 11:20:00,75.37,75.37,75.17,75.21,4481.0,72.3998,72.3998,72.2077,72.2461,4481.0
2024-06-20 11:25:00,75.21,75.21,75.17,75.18,1615.0,72.2461,72.2461,72.2077,72.2173,1615.0
2024-06-20 11:30:00,75.18,75.33,75.15,75.33,8818.0,72.2173,72.3614,72.1885,72.3614,8818.0
2024-06-20 11:35:00,75.35,75.39,75.13,75.13,8755.0,72.3806,72.419,72.1692,72.1692,8755.0
2024-06-20 11:40:00,75.09,75.1,75.03,75.03,3187.0,72.1308,72.1404,72.0732,72.0732,3187.0
2024-06-20 11:45:00,75.01,75.07,75.01,75.06,4630.0,72.054,72.1116,72.054,72.102,4630.0
2024-06-20 11:50:00,75.08,75.12,75.02,75.02,6050.0,72.1212,72.1596,72.0636,72.0636,6050.0
2024-06-20 11:55:00,75.02,75.07,75.01,75.02,2886.0,72.0636,72.1116,72.054,72.0636,2886.0
2024-06-20 12:00:00,75.04,75.1,75.02,75.09,7484.0,72.0828,72.1404,72.0636,72.1308,7484.0
2024-06-20 12:05:00,75.06,75.11,75.06,75.11,2764.0,72.102,72.15,72.102,72.15,2764.0
2024-06-20 12:10:00,75.12,75.17,75.12,75.16,2521.0,72.1596,72.2077,72.1596,72.1981,2521.0
2024-06-20 12:15:00,75.19,75.21,75.15,75.21,5036.0,72.2269,72.2461,72.1885,72.2461,5036.0
2024-06-20 12:20:00,75.24,75.32,75.18,75.19,8401.0,72.2749,72.3518,72.2173,72.2269,8401.0
2024-06-20 12:25:00,75.2,75.23,75.17,75.21,3372.0,72.2365,72.2653,72.2077,72.2461,3372.0
2024-06-20 12:30:00,75.22,75.3,75.13,75.28,11153.0,72.2557,72.3325,72.1692,72.3133,11153.0
2024-06-20 12:35:00,75.28,75.28,75.21,75.21,3821.0,72.3133,72.3133,72.2461,72.2461,3821.0
2024-06-20 12:40:00,75.22,75.29,75.22,75.29,2482.0,72.2557,72.3229,72.2557,72.3229,2482.0
2024-06-20 12:45:00,75.29,75.31,75.26,75.28,4490.0,72.3229,72.3422,72.2941,72.3133,4490.0
2024-06-20 12:50:00,75.28,75.33,75.28,75.29,2124.0,72.3133,72.3614,72.3133,72.3229,2124.0
2024-06-20 12:55:00,75.27,75.34,75.27,75.27,2492.0,72.3037,72.371,72.3037,72.3037,2492.0
2024-06-20 13:00:00,75.25,75.36,75.23,75.35,2667.0,72.2845,72.3902,72.2653,72.3806,2667.0
2024-06-20 13:05:00,75.31,75.34,75.26,75.26,2572.0,72.3422,72.371,72.2941,72.2941,2572.0
2024-06-20 13:10:00,75.27,75.31,75.26,75.3,4177.0,72.3037,72.3422,72.2941,72.3325,4177.0
2024-06-20 13:15:00,75.25,75.34,75.25,75.34,2090.0,72.2845,72.371,72.2845,72.371,2090.0
2024-06-20 13:20:00,75.31,75.33,75.3,75.32,3670.0,72.3422,72.3614,72.3325,72.3518,3670.0
2024-06-20 13:25:00,75.34,75.36,75.32,75.34,1854.0,72.371,72.3902,72.3518,72.371,1854.0
2024-06-20 13:30:00,75.34,75.47,75.34,75.47,4611.0,72.371,72.4958,72.371,72.4958,4611.0
2024-06-20 13:35:00,75.43,75.52,75.42,75.52,4443.0,72.4574,72.5439,72.4478,72.5439,4443.0
2024-06-20 13:40:00,75.55,75.6,75.53,75.58,2863.0,72.5727,72.6207,72.5535,72.6015,2863.0
2024-06-20 13:45:00,75.59,75.6,75.55,75.57,5588.0,72.6111,72.6207,72.5727,72.5919,5588.0
2024-06-20 13:50:00,75.58,75.63,75.56,75.6,3936.0,72.6015,72.6495,72.5823,72.6207,3936.0
2024-06-20 13:55:00,75.62,75.7,75.62,75.7,7725.0,72.6399,72.7168,72.6399,72.7168,7725.0
2024-06-20 14:00:00,75.69,75.69,75.6,75.64,5283.0,72.7072,72.7072,72.6207,72.6591,5283.0
2024-06-20 14:05:00,75.65,75.66,75.57,75.59,3101.0,72.6688,72.6784,72.5919,72.6111,3101.0
2024-06-20 14:10:00,75.57,75.58,75.46,75.5,9509.0,72.5919,72.6015,72.4862,72.5247,9509.0
2024-06-20 14:15:00,75.49,75.5,75.45,75.47,5839.0,72.5151,72.5247,72.4766,72.4958,5839.0
2024-06-20 14:20:00,75.47,75.48,75.45,75.45,5447.0,72.4958,72.5055,72.4766,72.4766,5447.0
2024-06-20 14:25:00,75.45,75.47,75.43,75.46,4986.0,72.4766,72.4958,72.4574,72.4862,4986.0
2024-06-20 14:30:00,75.44,75.45,75.35,75.36,6147.0,72.467,72.4766,72.3806,72.3902,6147.0
2024-06-20 14:35:00,75.37,75.37,75.34,75.35,3733.0,72.3998,72.3998,72.371,72.3806,3733.0
2024-06-20 14:40:00,75.35,75.42,75.35,75.42,6162.0,72.3806,72.4478,72.3806,72.4478,6162.0
2024-06-20 14:45:00,75.41,75.55,75.41,75.55,6602.0,72.4382,72.5727,72.4382,72.5727,6602.0
2024-06-20 14:50:00,75.54,75.61,75.52,75.59,10974.0,72.5631,72.6303,72.5439,72.6111,10974.0
2024-06-20 14:55:00,75.59,75.72,75.59,75.67,12119.0,72.6111,72.736,72.6111,72.688,12119.0
2024-06-20 15:00:00,75.67,75.67,75.54,75.55,5922.0,72.688,72.688,72.5631,72.5727,5922.0
2024-06-20 15:05:00,75.56,75.6,75.54,75.55,4609.0,72.5823,72.6207,72.5631,72.5727,4609.0
2024-06-20 15:10:00,75.56,75.62,75.56,75.61,10055.0,72.5823,72.6399,72.5823,72.6303,10055.0
2024-06-20 15:15:00,75.61,75.67,75.59,75.63,15158.0,72.6303,72.688,72.6111,72.6495,15158.0
2024-06-20 15:20:00,75.63,75.66,75.62,75.64,12946.0,72.6495,72.6784,72.6399,72.6591,12946.0
2024-06-20 15:25:00,75.64,75.73,75.64,75.73,7682.0,72.6591,72.7456,72.6591,72.7456,7682.0
2024-06-20 15:30:00,75.73,75.76,75.66,75.7,14444.0,72.7456,72.7744,72.6784,72.7168,14444.0
2024-06-20 15:35:00,75.69,75.72,75.57,75.69,14461.0,72.7072,72.736,72.5919,72.7072,14461.0
2024-06-20 15:40:00,75.7,75.71,75.61,75.61,11970.0,72.7168,72.7264,72.6303,72.6303,11970.0
2024-06-20 15:45:00,75.61,75.68,75.51,75.53,16681.0,72.6303,72.6976,72.5343,72.5535,16681.0
2024-06-20 15:50:00,75.53,75.7,75.53,75.69,74892.0,72.5535,72.7168,72.5535,72.7072,74892.0
2024-06-20 15:55:00,75.68,75.68,75.43,75.49,156757.0,72.6976,72.6976,72.4574,72.5151,156757.0
2024-06-21 09:30:00,76.1,76.32,75.76,76.15,1294841.0,73.101,73.3124,72.7744,73.1491,1294841.0
2024-06-21 09:35:00,76.13,76.4,76.07,76.07,11943.0,73.1298,73.3892,73.0722,73.0722,11943.0
2024-06-21 09:40:00,76.16,76.38,76.12,76.34,24031.0,73.1587,73.37,73.1202,73.3316,24031.0
2024-06-21 09:45:00,76.31,76.36,76.11,76.31,18490.0,73.3027,73.3508,73.1106,73.3027,18490.0
2024-06-21 09:50:00,76.36,76.5,76.15,76.15,10545.0,73.3508,73.4853,73.1491,73.1491,10545.0
2024-06-21 09:55:00,76.11,76.29,76.08,76.1,8628.0,73.1106,73.2835,73.0818,73.101,8628.0
2024-06-21 10:00:00,76.13,76.13,76.01,76.09,3914.0,73.1298,73.1298,73.0146,73.0914,3914.0
2024-06-21 10:05:00,76.06,76.1,75.93,75.99,8199.0,73.0626,73.101,72.9377,72.9954,8199.0
2024-06-21 10:10:00,75.98,76.05,75.91,76.02,7105.0,72.9858,73.053,72.9185,73.0242,7105.0
2024-06-21 10:15:00,76.01,76.04,75.86,75.86,6895.0,73.0146,73.0434,72.8705,72.8705,6895.0
2024-06-21 10:20:00,75.87,76.08,75.87,76.08,4883.0,72.8801,73.0818,72.8801,73.0818,4883.0
2024-06-21 10:25:00,76.1,76.21,76.05,76.07,8698.0,73.101,73.2067,73.053,73.0722,8698.0
2024-06-21 10:30:00,76.07,76.08,75.95,75.99,4510.0,73.0722,73.0818,72.9569,72.9954,4510.0
2024-06-21 10:35:00,76.01,76.12,76.01,76.03,3878.0,73.0146,73.1202,73.0146,73.0338,3878.0
2024-06-21 10:40:00,76.01,76.07,76.0,76.06,4089.0,73.0146,73.0722,73.005,73.0626,4089.0
2024-06-21 10:45:00,76.07,76.14,76.06,76.14,9849.0,73.0722,73.1394,73.0626,73.1394,9849.0
2024-06-21 10:50:00,76.15,76.22,76.12,76.16,6201.0,73.1491,73.2163,73.1202,73.1587,6201.0
2024-06-21 10:55:00,76.17,76.18,75.98,75.98,6331.0,73.1683,73.1779,72.9858,72.9858,6331.0
2024-06-21 11:00:00,75.98,76.01,75.94,75.97,3825.0,72.9858,73.0146,72.9473,72.9761,3825.0
2024-06-21 11:05:00,75.94,76.04,75.93,76.03,5540.0,72.9473,73.0434,72.9377,73.0338,5540.0
2024-06-21 11:10:00,76.04,76.07,75.97,76.0,6441.0,73.0434,73.0722,72.9761,73.005,6441.0
2024-06-21 11:15:00,75.99,75.99,75.84,75.86,7751.0,72.9954,72.9954,72.8513,72.8705,7751.0
2024-06-21 11:20:00,75.84,75.85,75.64,75.65,3941.0,72.8513,72.8609,72.6591,72.6688,3941.0
2024-06-21 11:25:00,75.64,75.66,75.63,75.63,2852.0,72.6591,72.6784,72.6495,72.6495,2852.0
2024-06-21 11:30:00,75.59,75.59,75.54,75.55,4083.0,72.6111,72.6111,72.5631,72.5727,4083.0
2024-06-21 11:35:00,75.57,75.58,75.52,75.56,3674.0,72.5919,72.6015,72.5439,72.5823,3674.0
2024-06-21 11:40:00,75.55,75.57,75.43,75.46,3690.0,72.5727,72.5919,72.4574,72.4862,3690.0
2024-06-21 11:45:00,75.47,75.47,75.4,75.43,4518.0,72.4958,72.4958,72.4286,72.4574,4518.0
2024-06-21 11:50:00,75.43,75.47,75.3,75.33,19681.0,72.4574,72.4958,72.3325,72.3614,19681.0
2024-06-21 11:55:00,75.34,75.52,75.34,75.52,4386.0,72.371,72.5439,72.371,72.5439,4386.0
2024-06-21 12:00:00,75.54,75.61,75.49,75.5,4498.0,72.5631,72.6303,72.5151,72.5247,4498.0
2024-06-21 12:05:00,75.49,75.5,75.45,75.5,2839.0,72.5151,72.5247,72.4766,72.5247,2839.0
2024-06-21 12:10:00,75.51,75.52,75.47,75.48,2290.0,72.5343,72.5439,72.4958,72.5055,2290.0
2024-06-21 12:15:00,75.49,75.53,75.48,75.53,3935.0,72.5151,72.5535,72.5055,72.5535,3935.0
2024-06-21 12:20:00,75.52,75.57,75.52,75.57,3120.0,72.5439,72.5919,72.5439,72.5919,3120.0
2024-06-21 12:25:00,75.59,75.64,75.58,75.61,3842.0,72.6111,72.6591,72.6015,72.6303,3842.0
2024-06-21 12:30:00,75.6,75.63,75.56,75.56,4021.0,72.6207,72.6495,72.5823,72.5823,4021.0
2024-06-21 12:35:00,75.57,75.59,75.5,75.52,4703.0,72.5919,72.6111,72.5247,72.5439,4703.0
2024-06-21 12:40:00,75.53,75.74,75.53,75.73,8735.0,72.5535,72.7552,72.5535,72.7456,8735.0
2024-06-21 12:45:00,75.73,75.75,75.71,75.72,5574.0,72.7456,72.7648,72.7264,72.736,5574.0
2024-06-21 12:50:00,75.73,75.73,75.65,75.66,3950.0,72.7456,72.7456,72.6688,72.6784,3950.0
2024-06-21 12:55:00,75.68,75.69,75.63,75.66,27749.0,72.6976,72.7072,72.6495,72.6784,27749.0
2024-06-21 13:00:00,75.66,75.67,75.61,75.67,5222.0,72.6784,72.688,72.6303,72.688,5222.0
2024-06-21 13:05:00,75.66,75.72,75.66,75.72,6576.0,72.6784,72.736,72.6784,72.736,6576.0
2024-06-21 13:10:00,75.71,75.74,75.67,75.73,7374.0,72.7264,72.7552,72.688,72.7456,7374.0
2024-06-21 13:15:00,75.74,75.74,75.71,75.72,3925.0,72.7552,72.7552,72.7264,72.736,3925.0
2024-06-21 13:20:00,75.71,75.71,75.66,75.67,3176.0,72.7264,72.7264,72.6784,72.688,3176.0
2024-06-21 13:25:00,75.68,75.69,75.66,75.66,5137.0,72.6976,72.7072,72.6784,72.6784,5137.0
2024-06-21 13:30:00,75.66,75.67,75.5,75.56,41735.0,72.6784,72.688,72.5247,72.5823,41735.0
2024-06-21 13:35:00,75.56,75.58,75.54,75.57,4328.0,72.5823,72.6015,72.5631,72.5919,4328.0
2024-06-21 13:40:00,75.59,75.6,75.49,75.49,3615.0,72.6111,72.6207,72.5151,72.5151,3615.0
2024-06-21 13:45:00,75.48,75.48,75.43,75.45,2387.0,72.5055,72.5055,72.4574,72.4766,2387.0
2024-06-21 13:50:00,75.46,75.51,75.45,75.51,6195.0,72.4862,72.5343,72.4766,72.5343,6195.0
2024-06-21 13:55:00,75.51,75.54,75.5,75.51,2603.0,72.5343,72.5631,72.5247,72.5343,2603.0
2024-06-21 14:00:00,75.5,75.5,75.46,75.46,4199.0,72.5247,72.5247,72.4862,72.4862,4199.0
2024-06-21 14:05:00,75.47,75.59,75.47,75.58,11901.0,72.4958,72.6111,72.4958,72.6015,11901.0
2024-06-21 14:10:00,75.59,75.63,75.56,75.56,5453.0,72.6111,72.6495,72.5823,72.5823,5453.0
2024-06-21 14:15:00,75.56,75.6,75.56,75.58,4507.0,72.5823,72.6207,72.5823,72.6015,4507.0
2024-06-21 14:20:00,75.57,75.59,75.55,75.56,6398.0,72.5919,72.6111,72.5727,72.5823,6398.0
2024-06-21 14:25:00,75.56,75.61,75.55,75.6,6837.0,72.5823,72.6303,72.5727,72.6207,6837.0
2024-06-21 14:30:00,75.6,75.63,75.59,75.6,4934.0,72.6207,72.6495,72.6111,72.6207,4934.0
2024-06-21 14:35:00,75.61,75.61,75.55,75.56,8495.0,72.6303,72.6303,72.5727,72.5823,8495.0
2024-06-21 14:40:00,75.56,75.59,75.56,75.57,19759.0,72.5823,72.6111,72.5823,72.5919,19759.0
2024-06-21 14:45:00,75.56,75.56,75.47,75.48,11213.0,72.5823,72.5823,72.4958,72.5055,11213.0
2024-06-21 14:50:00,75.46,75.49,75.43,75.47,10554.0,72.4862,72.5151,72.4574,72.4958,10554.0
2024-06-21 14:55:00,75.47,75.5,75.43,75.45,10041.0,72.4958,72.5247,72.4574,72.4766,10041.0
2024-06-21 15:00:00,75.44,75.48,75.42,75.45,9566.0,72.467,72.5055,72.4478,72.4766,9566.0
2024-06-21 15:05:00,75.43,75.47,75.32,75.34,16379.0,72.4574,72.4958,72.3518,72.371,16379.0
2024-06-21 15:10:00,75.32,75.4,75.3,75.31,10312.0,72.3518,72.4286,72.3325,72.3422,10312.0
2024-06-21 15:15:00,75.32,75.35,75.31,75.34,9889.0,72.3518,72.3806,72.3422,72.371,9889.0
2024-06-21 15:20:00,75.34,75.34,75.28,75.3,12132.0,72.371,72.371,72.3133,72.3325,12132.0
2024-06-21 15:25:00,75.3,75.36,75.29,75.31,19042.0,72.3325,72.3902,72.3229,72.3422,19042.0
2024-06-21 15:30:00,75.3,75.42,75.28,75.35,20949.0,72.3325,72.4478,72.3133,72.3806,20949.0
2024-06-21 15:35:00,75.34,75.34,75.24,75.27,20465.0,72.371,72.371,72.2749,72.3037,20465.0
2024-06-21 15:40:00,75.29,75.34,75.26,75.33,22788.0,72.3229,72.371,72.2941,72.3614,22788.0
2024-06-21 15:45:00,75.32,75.36,75.25,75.28,34619.0,72.3518,72.3902,72.2845,72.3133,34619.0
2024-06-21 15:50:00,75.27,75.44,75.24,75.39,53955.0,72.3037,72.467,72.2749,72.419,53955.0
2024-06-21 15:55:00,75.39,75.42,75.26,75.26,191090.0,72.419,72.4478,72.2941,72.2941,191090.0
2024-06-24 09:30:00,75.5,75.86,75.38,75.58,49300.0,72.5247,72.8705,72.4094,72.6015,49300.0
2024-06-24 09:35:00,75.59,75.95,75.59,75.95,1976.0,72.6111,72.9569,72.6111,72.9569,1976.0
2024-06-24 09:40:00,75.96,76.08,75.92,75.93,6355.0,72.9665,73.0818,72.9281,72.9377,6355.0
2024-06-24 09:45:00,75.86,76.23,75.84,76.16,4602.0,72.8705,73.2259,72.8513,73.1587,4602.0
2024-06-24 09:50:00,76.25,76.28,76.16,76.16,1732.0,73.2451,73.2739,73.1587,73.1587,1732.0
2024-06-24 09:55:00,76.12,76.27,76.12,76.15,6920.0,73.1202,73.2643,73.1202,73.1491,6920.0
2024-06-24 10:00:00,76.19,76.21,76.06,76.12,6791.0,73.1875,73.2067,73.0626,73.1202,6791.0
2024-06-24 10:05:00,76.16,76.3,76.16,76.2,6390.0,73.1587,73.2931,73.1587,73.1971,6390.0
2024-06-24 10:10:00,76.23,76.32,76.22,76.24,8041.0,73.2259,73.3124,73.2163,73.2355,8041.0
2024-06-24 10:15:00,76.29,76.36,76.23,76.24,3159.0,73.2835,73.3508,73.2259,73.2355,3159.0
2024-06-24 10:20:00,76.26,76.46,76.23,76.44,7049.0,73.2547,73.4468,73.2259,73.4276,7049.0
2024-06-24 10:25:00,76.43,76.43,76.3,76.41,7736.0,73.418,73.418,73.2931,73.3988,7736.0
2024-06-24 10:30:00,76.41,76.48,76.3,76.44,4947.0,73.3988,73.466,73.2931,73.4276,4947.0
2024-06-24 10:35:00,76.42,76.43,76.36,76.41,4308.0,73.4084,73.418,73.3508,73.3988,4308.0
2024-06-24 10:40:00,76.41,76.67,76.41,76.65,12869.0,73.3988,73.6486,73.3988,73.6293,12869.0
2024-06-24 10:45:00,76.57,76.72,76.56,76.67,5416.0,73.5525,73.6966,73.5429,73.6486,5416.0
2024-06-24 10:50:00,76.62,76.7,76.6,76.66,6678.0,73.6005,73.6774,73.5813,73.639,6678.0
2024-06-24 10:55:00,76.63,76.71,76.56,76.6,5204.0,73.6101,73.687,73.5429,73.5813,5204.0
2024-06-24 11:00:00,76.62,76.65,76.56,76.57,5273.0,73.6005,73.6293,73.5429,73.5525,5273.0
2024-06-24 11:05:00,76.56,76.59,76.52,76.55,3326.0,73.5429,73.5717,73.5045,73.5333,3326.0
2024-06-24 11:10:00,76.55,76.57,76.54,76.56,3658.0,73.5333,73.5525,73.5237,73.5429,3658.0
2024-06-24 11:15:00,76.57,76.57,76.48,76.48,3355.0,73.5525,73.5525,73.466,73.466,3355.0
2024-06-24 11:20:00,76.45,76.54,76.45,76.53,5016.0,73.4372,73.5237,73.4372,73.5141,5016.0
2024-06-24 11:25:00,76.51,76.53,76.46,76.47,12945.0,73.4949,73.5141,73.4468,73.4564,12945.0
2024-06-24 11:30:00,76.47,76.5,76.45,76.45,2222.0,73.4564,73.4853,73.4372,73.4372,2222.0
2024-06-24 11:35:00,76.47,76.5,76.41,76.41,2663.0,73.4564,73.4853,73.3988,73.3988,2663.0
2024-06-24 11:40:00,76.37,76.4,76.31,76.34,8172.0,73.3604,73.3892,73.3027,73.3316,8172.0
2024-06-24 11:45:00,76.35,76.36,76.26,76.29,2946.0,73.3412,73.3508,73.2547,73.2835,2946.0
2024-06-24 11:50:00,76.28,76.41,76.28,76.4,4652.0,73.2739,73.3988,73.2739,73.3892,4652.0
2024-06-24 11:55:00,76.39,76.44,76.37,76.37,2644.0,73.3796,73.4276,73.3604,73.3604,2644.0
2024-06-24 12:00:00,76.38,76.4,76.36,76.38,2145.0,73.37,73.3892,73.3508,73.37,2145.0
2024-06-24 12:05:00,76.36,76.43,76.35,76.43,5394.0,73.3508,73.418,73.3412,73.418,5394.0
2024-06-24 12:10:00,76.41,76.42,76.39,76.42,502.0,73.3988,73.4084,73.3796,73.4084,502.0
2024-06-24 12:15:00,76.41,76.44,76.37,76.38,2260.0,73.3988,73.4276,73.3604,73.37,2260.0
2024-06-24 12:20:00,76.39,76.41,76.37,76.39,4068.0,73.3796,73.3988,73.3604,73.3796,4068.0
2024-06-24 12:25:00,76.4,76.43,76.37,76.38,15512.0,73.3892,73.418,73.3604,73.37,15512.0
2024-06-24 12:30:00,76.38,76.4,76.33,76.35,6341.0,73.37,73.3892,73.322,73.3412,6341.0
2024-06-24 12:35:00,76.34,76.41,76.34,76.41,2776.0,73.3316,73.3988,73.3316,73.3988,2776.0
2024-06-24 12:40:00,76.41,76.46,76.4,76.46,2981.0,73.3988,73.4468,73.3892,73.4468,2981.0
2024-06-24 12:45:00,76.47,76.47,76.37,76.37,4364.0,73.4564,73.4564,73.3604,73.3604,4364.0
2024-06-24 12:50:00,76.37,76.42,76.36,76.36,7431.0,73.3604,73.4084,73.3508,73.3508,7431.0
2024-06-24 12:55:00,76.38,76.46,76.38,76.42,3766.0,73.37,73.4468,73.37,73.4084,3766.0
2024-06-24 13:00:00,76.41,76.43,76.4,76.43,1809.0,73.3988,73.418,73.3892,73.418,1809.0
2024-06-24 13:05:00,76.46,76.49,76.4,76.43,2889.0,73.4468,73.4757,73.3892,73.418,2889.0
2024-06-24 13:10:00,76.44,76.52,76.43,76.46,3574.0,73.4276,73.5045,73.418,73.4468,3574.0
2024-06-24 13:15:00,76.48,76.49,76.47,76.48,2606.0,73.466,73.4757,73.4564,73.466,2606.0
2024-06-24 13:20:00,76.49,76.54,76.45,76.47,5777.0,73.4757,73.5237,73.4372,73.4564,5777.0
2024-06-24 13:25:00,76.48,76.52,76.46,76.46,3060.0,73.466,73.5045,73.4468,73.4468,3060.0
2024-06-24 13:30:00,76.45,76.47,76.42,76.43,3589.0,73.4372,73.4564,73.4084,73.418,3589.0
2024-06-24 13:35:00,76.43,76.44,76.38,76.44,4896.0,73.418,73.4276,73.37,73.4276,4896.0
2024-06-24 13:40:00,76.46,76.51,76.46,76.51,2670.0,73.4468,73.4949,73.4468,73.4949,2670.0
2024-06-24 13:45:00,76.48,76.48,76.42,76.42,3848.0,73.466,73.466,73.4084,73.4084,3848.0
2024-06-24 13:50:00,76.42,76.42,76.39,76.42,3815.0,73.4084,73.4084,73.3796,73.4084,3815.0
2024-06-24 13:55:00,76.42,76.45,76.38,76.44,5232.0,73.4084,73.4372,73.37,73.4276,5232.0
2024-06-24 14:00:00,76.43,76.47,76.4,76.45,5735.0,73.418,73.4564,73.3892,73.4372,5735.0
2024-06-24 14:05:00,76.45,76.53,76.44,76.52,4549.0,73.4372,73.5141,73.4276,73.5045,4549.0
2024-06-24 14:10:00,76.52,76.57,76.49,76.55,9093.0,73.5045,73.5525,73.4757,73.5333,9093.0
2024-06-24 14:15:00,76.54,76.68,76.54,76.59,4838.0,73.5237,73.6582,73.5237,73.5717,4838.0
2024-06-24 14:20:00,76.6,76.71,76.6,76.7,5654.0,73.5813,73.687,73.5813,73.6774,5654.0
2024-06-24 14:25:00,76.71,76.77,76.68,76.76,4908.0,73.687,73.7446,73.6582,73.735,4908.0
2024-06-24 14:30:00,76.76,76.79,76.74,76.75,4136.0,73.735,73.7638,73.7158,73.7254,4136.0
2024-06-24 14:35:00,76.75,76.77,76.73,76.76,3295.0,73.7254,73.7446,73.7062,73.735,3295.0
2024-06-24 14:40:00,76.76,76.78,76.71,76.73,6978.0,73.735,73.7542,73.687,73.7062,6978.0
2024-06-24 14:45:00,76.72,76.74,76.71,76.73,4611.0,73.6966,73.7158,73.687,73.7062,4611.0
2024-06-24 14:50:00,76.73,76.74,76.69,76.72,5252.0,73.7062,73.7158,73.6678,73.6966,5252.0
2024-06-24 14:55:00,76.71,76.72,76.59,76.59,7167.0,73.687,73.6966,73.5717,73.5717,7167.0
2024-06-24 15:00:00,76.56,76.6,76.51,76.53,5574.0,73.5429,73.5813,73.4949,73.5141,5574.0
2024-06-24 15:05:00,76.54,76.54,76.49,76.52,5514.0,73.5237,73.5237,73.4757,73.5045,5514.0
2024-06-24 15:10:00,76.51,76.51,76.46,76.46,4522.0,73.4949,73.4949,73.4468,73.4468,4522.0
2024-06-24 15:15:00,76.44,76.46,76.42,76.42,8356.0,73.4276,73.4468,73.4084,73.4084,8356.0
2024-06-24 15:20:00,76.43,76.43,76.31,76.31,8781.0,73.418,73.418,73.3027,73.3027,8781.0
2024-06-24 15:25:00,76.32,76.38,76.3,76.33,10636.0,73.3124,73.37,73.2931,73.322,10636.0
2024-06-24 15:30:00,76.34,76.39,76.31,76.34,12094.0,73.3316,73.3796,73.3027,73.3316,12094.0
2024-06-24 15:35:00,76.34,76.41,76.31,76.4,11048.0,73.3316,73.3988,73.3027,73.3892,11048.0
2024-06-24 15:40:00,76.39,76.45,76.39,76.43,13057.0,73.3796,73.4372,73.3796,73.418,13057.0
2024-06-24 15:45:00,76.43,76.52,76.43,76.51,23899.0,73.418,73.5045,73.418,73.4949,23899.0
2024-06-24 15:50:00,76.52,76.63,76.52,76.57,37112.0,73.5045,73.6101,73.5045,73.5525,37112.0
2024-06-24 15:55:00,76.56,76.63,76.44,76.46,151852.0,73.5429,73.6101,73.4276,73.4468,151852.0
2024-06-25 09:30:00,76.33,76.58,75.96,76.28,42988.0,73.322,73.5621,72.9665,73.2739,42988.0
2024-06-25 09:35:00,76.19,76.46,76.18,76.4,25943.0,73.1875,73.4468,73.1779,73.3892,25943.0
2024-06-25 09:40:00,76.37,76.37,76.09,76.28,2973.0,73.3604,73.3604,73.0914,73.2739,2973.0
2024-06-25 09:45:00,76.26,76.29,76.12,76.23,4911.0,73.2547,73.2835,73.1202,73.2259,4911.0
2024-06-25 09:50:00,76.16,76.16,75.91,75.95,5530.0,73.1587,73.1587,72.9185,72.9569,5530.0
2024-06-25 09:55:00,75.95,75.95,75.71,75.73,6519.0,72.9569,72.9569,72.7264,72.7456,6519.0
2024-06-25 10:00:00,75.64,75.8,75.63,75.71,17676.0,72.6591,72.8128,72.6495,72.7264,17676.0
2024-06-25 10:05:00,75.69,75.85,75.48,75.48,53148.0,72.7072,72.8609,72.5055,72.5055,53148.0
2024-06-25 10:10:00,75.49,75.71,75.49,75.64,6319.0,72.5151,72.7264,72.5151,72.6591,6319.0
2024-06-25 10:15:00,75.69,75.76,75.6,75.7,7654.0,72.7072,72.7744,72.6207,72.7168,7654.0
2024-06-25 10:20:00,75.67,75.73,75.65,75.72,14133.0,72.688,72.7456,72.6688,72.736,14133.0
2024-06-25 10:25:00,75.7,75.73,75.65,75.68,7861.0,72.7168,72.7456,72.6688,72.6976,7861.0
2024-06-25 10:30:00,75.67,75.79,75.67,75.73,38813.0,72.688,72.8032,72.688,72.7456,38813.0
2024-06-25 10:35:00,75.73,75.83,75.72,75.76,6548.0,72.7456,72.8417,72.736,72.7744,6548.0
2024-06-25 10:40:00,75.81,75.85,75.78,75.85,4766.0,72.8225,72.8609,72.7936,72.8609,4766.0
2024-06-25 10:45:00,75.83,75.85,75.72,75.72,3039.0,72.8417,72.8609,72.736,72.736,3039.0
2024-06-25 10:50:00,75.74,75.74,75.57,75.59,16050.0,72.7552,72.7552,72.5919,72.6111,16050.0
2024-06-25 10:55:00,75.57,75.63,75.54,75.56,3723.0,72.5919,72.6495,72.5631,72.5823,3723.0
2024-06-25 11:00:00,75.55,75.58,75.5,75.55,4265.0,72.5727,72.6015,72.5247,72.5727,4265.0
2024-06-25 11:05:00,75.56,75.59,75.47,75.47,3438.0,72.5823,72.6111,72.4958,72.4958,3438.0
2024-06-25 11:10:00,75.45,75.53,75.44,75.45,2817.0,72.4766,72.5535,72.467,72.4766,2817.0
2024-06-25 11:15:00,75.44,75.49,75.43,75.48,3098.0,72.467,72.5151,72.4574,72.5055,3098.0
2024-06-25 11:20:00,75.5,75.57,75.46,75.46,3689.0,72.5247,72.5919,72.4862,72.4862,3689.0
2024-06-25 11:25:00,75.46,75.56,75.46,75.5,2695.0,72.4862,72.5823,72.4862,72.5247,2695.0
2024-06-25 11:30:00,75.51,75.52,75.4,75.4,1883.0,72.5343,72.5439,72.4286,72.4286,1883.0
2024-06-25 11:35:00,75.35,75.43,75.32,75.37,1957.0,72.3806,72.4574,72.3518,72.3998,1957.0
2024-06-25 11:40:00,75.36,75.4,75.34,75.39,2020.0,72.3902,72.4286,72.371,72.419,2020.0
2024-06-25 11:45:00,75.38,75.4,75.34,75.38,8454.0,72.4094,72.4286,72.371,72.4094,8454.0
2024-06-25 11:50:00,75.34,75.37,75.34,75.37,1238.0,72.371,72.3998,72.371,72.3998,1238.0
2024-06-25 11:55:00,75.38,75.39,75.28,75.28,5717.0,72.4094,72.419,72.3133,72.3133,5717.0
2024-06-25 12:00:00,75.27,75.28,75.2,75.22,10188.0,72.3037,72.3133,72.2365,72.2557,10188.0
2024-06-25 12:05:00,75.22,75.25,75.2,75.25,3639.0,72.2557,72.2845,72.2365,72.2845,3639.0
2024-06-25 12:10:00,75.24,75.3,75.24,75.3,6670.0,72.2749,72.3325,72.2749,72.3325,6670.0
2024-06-25 12:15:00,75.29,75.29,75.16,75.19,4984.0,72.3229,72.3229,72.1981,72.2269,4984.0
2024-06-25 12:20:00,75.17,75.3,75.14,75.29,4830.0,72.2077,72.3325,72.1789,72.3229,4830.0
2024-06-25 12:25:00,75.3,75.31,75.23,75.28,8975.0,72.3325,72.3422,72.2653,72.3133,8975.0
2024-06-25 12:30:00,75.27,75.27,75.18,75.2,6448.0,72.3037,72.3037,72.2173,72.2365,6448.0
2024-06-25 12:35:00,75.2,75.22,75.18,75.2,1652.0,72.2365,72.2557,72.2173,72.2365,1652.0
2024-06-25 12:40:00,75.21,75.21,75.05,75.05,8040.0,72.2461,72.2461,72.0924,72.0924,8040.0
2024-06-25 12:45:00,75.06,75.11,75.05,75.09,4098.0,72.102,72.15,72.0924,72.1308,4098.0
2024-06-25 12:50:00,75.09,75.15,75.08,75.15,5437.0,72.1308,72.1885,72.1212,72.1885,5437.0
2024-06-25 12:55:00,75.15,75.23,75.13,75.17,3480.0,72.1885,72.2653,72.1692,72.2077,3480.0
2024-06-25 13:00:00,75.18,75.27,75.18,75.27,1560.0,72.2173,72.3037,72.2173,72.3037,1560.0
2024-06-25 13:05:00,75.29,75.3,75.22,75.25,5690.0,72.3229,72.3325,72.2557,72.2845,5690.0
2024-06-25 13:10:00,75.25,75.3,75.23,75.29,1451.0,72.2845,72.3325,72.2653,72.3229,1451.0
2024-06-25 13:15:00,75.28,75.29,75.24,75.25,3752.0,72.3133,72.3229,72.2749,72.2845,3752.0
2024-06-25 13:20:00,75.28,75.31,75.25,75.31,8829.0,72.3133,72.3422,72.2845,72.3422,8829.0
2024-06-25 13:25:00,75.31,75.31,75.27,75.31,6209.0,72.3422,72.3422,72.3037,72.3422,6209.0
2024-06-25 13:30:00,75.32,75.35,75.29,75.34,7388.0,72.3518,72.3806,72.3229,72.371,7388.0
2024-06-25 13:35:00,75.34,75.39,75.34,75.39,6545.0,72.371,72.419,72.371,72.419,6545.0
2024-06-25 13:40:00,75.39,75.4,75.34,75.38,9110.0,72.419,72.4286,72.371,72.4094,9110.0
2024-06-25 13:45:00,75.37,75.42,75.35,75.4,8004.0,72.3998,72.4478,72.3806,72.4286,8004.0
2024-06-25 13:50:00,75.45,75.46,75.43,75.44,5610.0,72.4766,72.4862,72.4574,72.467,5610.0
2024-06-25 13:55:00,75.43,75.46,75.4,75.4,6768.0,72.4574,72.4862,72.4286,72.4286,6768.0
2024-06-25 14:00:00,75.4,75.4,75.34,75.4,10642.0,72.4286,72.4286,72.371,72.4286,10642.0
2024-06-25 14:05:00,75.4,75.41,75.36,75.4,7083.0,72.4286,72.4382,72.3902,72.4286,7083.0
2024-06-25 14:10:00,75.4,75.42,75.36,75.4,10450.0,72.4286,72.4478,72.3902,72.4286,10450.0
2024-06-25 14:15:00,75.41,75.41,75.35,75.35,7593.0,72.4382,72.4382,72.3806,72.3806,7593.0
2024-06-25 14:20:00,75.35,75.36,75.31,75.34,13668.0,72.3806,72.3902,72.3422,72.371,13668.0
2024-06-25 14:25:00,75.34,75.36,75.33,75.35,16357.0,72.371,72.3902,72.3614,72.3806,16357.0
2024-06-25 14:30:00,75.35,75.41,75.33,75.41,26681.0,72.3806,72.4382,72.3614,72.4382,26681.0
2024-06-25 14:35:00,75.39,75.41,75.34,75.35,5654.0,72.419,72.4382,72.371,72.3806,5654.0
2024-06-25 14:40:00,75.32,75.36,75.31,75.34,7332.0,72.3518,72.3902,72.3422,72.371,7332.0
2024-06-25 14:45:00,75.34,75.35,75.22,75.27,28440.0,72.371,72.3806,72.2557,72.3037,28440.0
2024-06-25 14:50:00,75.27,75.31,75.25,75.28,15709.0,72.3037,72.3422,72.2845,72.3133,15709.0
2024-06-25 14:55:00,75.29,75.33,75.28,75.31,8238.0,72.3229,72.3614,72.3133,72.3422,8238.0
2024-06-25 15:00:00,75.3,75.44,75.29,75.44,5791.0,72.3325,72.467,72.3229,72.467,5791.0
2024-06-25 15:05:00,75.44,75.48,75.44,75.46,19230.0,72.467,72.5055,72.467,72.4862,19230.0
2024-06-25 15:10:00,75.46,75.46,75.39,75.42,24809.0,72.4862,72.4862,72.419,72.4478,24809.0
2024-06-25 15:15:00,75.41,75.43,75.38,75.39,9721.0,72.4382,72.4574,72.4094,72.419,9721.0
2024-06-25 15:20:00,75.39,75.44,75.37,75.37,7589.0,72.419,72.467,72.3998,72.3998,7589.0
2024-06-25 15:25:00,75.38,75.42,75.37,75.37,7716.0,72.4094,72.4478,72.3998,72.3998,7716.0
2024-06-25 15:30:00,75.37,75.38,75.3,75.37,9002.0,72.3998,72.4094,72.3325,72.3998,9002.0
2024-06-25 15:35:00,75.36,75.4,75.31,75.39,16125.0,72.3902,72.4286,72.3422,72.419,16125.0
2024-06-25 15:40:00,75.39,75.4,75.28,75.29,11752.0,72.419,72.4286,72.3133,72.3229,11752.0
2024-06-25 15:45:00,75.3,75.37,75.25,75.31,16722.0,72.3325,72.3998,72.2845,72.3422,16722.0
2024-06-25 15:50:00,75.3,75.37,75.24,75.28,43713.0,72.3325,72.3998,72.2749,72.3133,43713.0
2024-06-25 15:55:00,75.28,75.48,75.18,75.41,203519.0,72.3133,72.5055,72.2173,72.4382,203519.0
2024-06-26 09:30:00,74.89,74.99,74.5,74.87,41355.0,71.9387,72.0348,71.5641,71.9195,41355.0
2024-06-26 09:35:00,74.76,74.79,74.56,74.72,18460.0,71.8138,71.8426,71.6217,71.7754,18460.0
2024-06-26 09:40:00,74.75,74.92,74.68,74.77,5216.0,71.8042,71.9675,71.737,71.8234,5216.0
2024-06-26 09:45:00,74.76,74.83,74.6,74.62,4846.0,71.8138,71.8811,71.6601,71.6793,4846.0
2024-06-26 09:50:00,74.67,74.78,74.66,74.75,3504.0,71.7274,71.833,71.7178,71.8042,3504.0
2024-06-26 09:55:00,74.74,74.84,74.65,74.77,17239.0,71.7946,71.8907,71.7082,71.8234,17239.0
2024-06-26 10:00:00,74.77,74.77,74.68,74.7,9906.0,71.8234,71.8234,71.737,71.7562,9906.0
2024-06-26 10:05:00,74.72,74.75,74.64,74.71,9294.0,71.7754,71.8042,71.6986,71.7658,9294.0
2024-06-26 10:10:00,74.7,74.8,74.7,74.8,4725.0,71.7562,71.8523,71.7562,71.8523,4725.0
2024-06-26 10:15:00,74.8,75.01,74.79,74.94,8136.0,71.8523,72.054,71.8426,71.9867,8136.0
2024-06-26 10:20:00,74.95,75.03,74.92,75.0,7049.0,71.9963,72.0732,71.9675,72.0444,7049.0
2024-06-26 10:25:00,75.0,75.09,74.93,75.08,10108.0,72.0444,72.1308,71.9771,72.1212,10108.0
2024-06-26 10:30:00,75.06,75.1,74.97,74.97,12381.0,72.102,72.1404,72.0156,72.0156,12381.0
2024-06-26 10:35:00,74.96,75.0,74.94,74.99,5337.0,72.0059,72.0444,71.9867,72.0348,5337.0
2024-06-26 10:40:00,74.99,75.02,74.94,75.02,4868.0,72.0348,72.0636,71.9867,72.0636,4868.0
2024-06-26 10:45:00,75.03,75.04,74.94,74.96,9720.0,72.0732,72.0828,71.9867,72.0059,9720.0
2024-06-26 10:50:00,74.95,75.12,74.95,75.07,11964.0,71.9963,72.1596,71.9963,72.1116,11964.0
2024-06-26 10:55:00,75.08,75.24,75.06,75.24,10256.0,72.1212,72.2749,72.102,72.2749,10256.0
2024-06-26 11:00:00,75.25,75.25,75.14,75.16,7631.0,72.2845,72.2845,72.1789,72.1981,7631.0
2024-06-26 11:05:00,75.19,75.21,75.14,75.2,4799.0,72.2269,72.2461,72.1789,72.2365,4799.0
2024-06-26 11:10:00,75.19,75.24,75.14,75.19,9195.0,72.2269,72.2749,72.1789,72.2269,9195.0
2024-06-26 11:15:00,75.24,75.35,75.23,75.35,5533.0,72.2749,72.3806,72.2653,72.3806,5533.0
2024-06-26 11:20:00,75.34,75.46,75.28,75.46,20700.0,72.371,72.4862,72.3133,72.4862,20700.0
2024-06-26 11:25:00,75.46,75.57,75.44,75.57,25750.0,72.4862,72.5919,72.467,72.5919,25750.0
2024-06-26 11:30:00,75.58,75.63,75.49,75.59,21041.0,72.6015,72.6495,72.5151,72.6111,21041.0
2024-06-26 11:35:00,75.59,75.59,75.47,75.57,7296.0,72.6111,72.6111,72.4958,72.5919,7296.0
2024-06-26 11:40:00,75.57,75.69,75.55,75.69,10566.0,72.5919,72.7072,72.5727,72.7072,10566.0
2024-06-26 11:45:00,75.7,75.74,75.68,75.71,11404.0,72.7168,72.7552,72.6976,72.7264,11404.0
2024-06-26 11:50:00,75.72,75.77,75.7,75.77,11266.0,72.736,72.784,72.7168,72.784,11266.0
2024-06-26 11:55:00,75.76,75.79,75.71,75.79,7414.0,72.7744,72.8032,72.7264,72.8032,7414.0
2024-06-26 12:00:00,75.77,75.85,75.74,75.84,24212.0,72.784,72.8609,72.7552,72.8513,24212.0
2024-06-26 12:05:00,75.84,75.9,75.82,75.84,27207.0,72.8513,72.9089,72.8321,72.8513,27207.0
2024-06-26 12:10:00,75.84,75.84,75.63,75.7,14366.0,72.8513,72.8513,72.6495,72.7168,14366.0
2024-06-26 12:15:00,75.69,75.7,75.62,75.65,10697.0,72.7072,72.7168,72.6399,72.6688,10697.0
2024-06-26 12:20:00,75.65,75.68,75.63,75.68,8016.0,72.6688,72.6976,72.6495,72.6976,8016.0
2024-06-26 12:25:00,75.68,75.69,75.62,75.67,12323.0,72.6976,72.7072,72.6399,72.688,12323.0
2024-06-26 12:30:00,75.68,75.73,75.67,75.73,11076.0,72.6976,72.7456,72.688,72.7456,11076.0
2024-06-26 12:35:00,75.72,75.72,75.63,75.65,11998.0,72.736,72.736,72.6495,72.6688,11998.0
2024-06-26 12:40:00,75.65,75.65,75.58,75.6,11165.0,72.6688,72.6688,72.6015,72.6207,11165.0
2024-06-26 12:45:00,75.6,75.71,75.6,75.68,9665.0,72.6207,72.7264,72.6207,72.6976,9665.0
2024-06-26 12:50:00,75.68,75.68,75.62,75.68,9079.0,72.6976,72.6976,72.6399,72.6976,9079.0
2024-06-26 12:55:00,75.68,75.73,75.68,75.72,11837.0,72.6976,72.7456,72.6976,72.736,11837.0
2024-06-26 13:00:00,75.71,75.78,75.71,75.75,12929.0,72.7264,72.7936,72.7264,72.7648,12929.0
2024-06-26 13:05:00,75.75,75.76,75.71,75.73,9807.0,72.7648,72.7744,72.7264,72.7456,9807.0
2024-06-26 13:10:00,75.72,75.76,75.68,75.76,12879.0,72.736,72.7744,72.6976,72.7744,12879.0
2024-06-26 13:15:00,75.75,75.77,75.72,75.77,16577.0,72.7648,72.784,72.736,72.784,16577.0
2024-06-26 13:20:00,75.76,75.78,75.74,75.75,15279.0,72.7744,72.7936,72.7552,72.7648,15279.0
2024-06-26 13:25:00,75.75,75.79,75.72,75.79,8298.0,72.7648,72.8032,72.736,72.8032,8298.0
2024-06-26 13:30:00,75.79,75.84,75.76,75.78,16899.0,72.8032,72.8513,72.7744,72.7936,16899.0
2024-06-26 13:35:00,75.79,75.83,75.79,75.82,10046.0,72.8032,72.8417,72.8032,72.8321,10046.0
2024-06-26 13:40:00,75.83,75.91,75.83,75.91,12973.0,72.8417,72.9185,72.8417,72.9185,12973.0
2024-06-26 13:45:00,75.9,75.93,75.85,75.89,53292.0,72.9089,72.9377,72.8609,72.8993,53292.0
2024-06-26 13:50:00,75.89,75.9,75.85,75.9,16113.0,72.8993,72.9089,72.8609,72.9089,16113.0
2024-06-26 13:55:00,75.89,75.94,75.85,75.91,15742.0,72.8993,72.9473,72.8609,72.9185,15742.0
2024-06-26 14:00:00,75.91,75.94,75.87,75.9,16227.0,72.9185,72.9473,72.8801,72.9089,16227.0
2024-06-26 14:05:00,75.91,75.99,75.91,75.97,34984.0,72.9185,72.9954,72.9185,72.9761,34984.0
2024-06-26 14:10:00,75.98,75.99,75.92,75.94,30392.0,72.9858,72.9954,72.9281,72.9473,30392.0
2024-06-26 14:15:00,75.95,76.0,75.93,75.95,41662.0,72.9569,73.005,72.9377,72.9569,41662.0
2024-06-26 14:20:00,75.95,76.01,75.95,76.01,18092.0,72.9569,73.0146,72.9569,73.0146,18092.0
2024-06-26 14:25:00,76.01,76.01,75.96,75.97,15516.0,73.0146,73.0146,72.9665,72.9761,15516.0
2024-06-26 14:30:00,75.97,76.02,75.95,76.0,19440.0,72.9761,73.0242,72.9569,73.005,19440.0
2024-06-26 14:35:00,75.98,76.03,75.93,76.03,21525.0,72.9858,73.0338,72.9377,73.0338,21525.0
2024-06-26 14:40:00,76.04,76.07,76.02,76.04,17141.0,73.0434,73.0722,73.0242,73.0434,17141.0
2024-06-26 14:45:00,76.05,76.06,76.02,76.05,22993.0,73.053,73.0626,73.0242,73.053,22993.0
2024-06-26 14:50:00,76.05,76.11,76.03,76.08,21928.0,73.053,73.1106,73.0338,73.0818,21928.0
2024-06-26 14:55:00,76.09,76.12,76.07,76.1,17443.0,73.0914,73.1202,73.0722,73.101,17443.0
2024-06-26 15:00:00,76.1,76.1,76.01,76.02,47152.0,73.101,73.101,73.0146,73.0242,47152.0
2024-06-26 15:05:00,76.02,76.1,76.01,76.07,20216.0,73.0242,73.101,73.0146,73.0722,20216.0
2024-06-26 15:10:00,76.07,76.11,76.06,76.09,16306.0,73.0722,73.1106,73.0626,73.0914,16306.0
2024-06-26 15:15:00,76.1,76.1,75.95,75.98,38676.0,73.101,73.101,72.9569,72.9858,38676.0
2024-06-26 15:20:00,75.98,76.0,75.94,75.98,20233.0,72.9858,73.005,72.9473,72.9858,20233.0
2024-06-26 15:25:00,75.98,76.06,75.98,76.03,24914.0,72.9858,73.0626,72.9858,73.0338,24914.0
2024-06-26 15:30:00,76.03,76.1,76.02,76.07,37636.0,73.0338,73.101,73.0242,73.0722,37636.0
2024-06-26 15:35:00,76.07,76.12,76.04,76.11,42458.0,73.0722,73.1202,73.0434,73.1106,42458.0
2024-06-26 15:40:00,76.11,76.13,76.05,76.06,49745.0,73.1106,73.1298,73.053,73.0626,49745.0
2024-06-26 15:45:00,76.08,76.18,76.04,76.11,70782.0,73.0818,73.1779,73.0434,73.1106,70782.0
2024-06-26 15:50:00,76.11,76.27,76.09,76.25,107446.0,73.1106,73.2643,73.0914,73.2451,107446.0
2024-06-26 15:55:00,76.25,76.29,76.09,76.11,335457.0,73.2451,73.2835,73.0914,73.1106,335457.0
2024-06-27 09:30:00,75.53,75.68,75.2,75.41,35749.0,73.1458,73.2911,72.8263,73.0296,35749.0
2024-06-27 09:35:00,75.39,75.73,75.34,75.73,6310.0,73.0103,73.3395,72.9618,73.3395,6310.0
2024-06-27 09:40:00,75.63,75.68,75.48,75.68,29650.0,73.2427,73.2911,73.0974,73.2911,29650.0
2024-06-27 09:45:00,75.67,75.67,75.54,75.57,29448.0,73.2814,73.2814,73.1555,73.1846,29448.0
2024-06-27 09:50:00,75.56,75.65,75.56,75.64,5520.0,73.1749,73.262,73.1749,73.2524,5520.0
2024-06-27 09:55:00,75.61,75.86,75.61,75.81,9141.0,73.2233,73.4654,73.2233,73.417,9141.0
2024-06-27 10:00:00,75.81,75.85,75.63,75.66,19709.0,73.417,73.4557,73.2427,73.2717,19709.0
2024-06-27 10:05:00,75.65,75.74,75.64,75.74,12497.0,73.262,73.3492,73.2524,73.3492,12497.0
2024-06-27 10:10:00,75.74,75.88,75.72,75.79,16678.0,73.3492,73.4848,73.3298,73.3976,16678.0
2024-06-27 10:15:00,75.8,75.85,75.67,75.75,21964.0,73.4073,73.4557,73.2814,73.3589,21964.0
2024-06-27 10:20:00,75.77,75.98,75.76,75.98,16349.0,73.3783,73.5816,73.3686,73.5816,16349.0
2024-06-27 10:25:00,75.96,75.98,75.88,75.96,10218.0,73.5623,73.5816,73.4848,73.5623,10218.0
2024-06-27 10:30:00,75.97,75.97,75.87,75.93,19125.0,73.5719,73.5719,73.4751,73.5332,19125.0
2024-06-27 10:35:00,75.95,76.03,75.95,75.98,9213.0,73.5526,73.6301,73.5526,73.5816,9213.0
2024-06-27 10:40:00,75.98,76.03,75.95,75.99,11640.0,73.5816,73.6301,73.5526,73.5913,11640.0
2024-06-27 10:45:00,76.0,76.13,76.0,76.13,14504.0,73.601,73.7269,73.601,73.7269,14504.0
2024-06-27 10:50:00,76.13,76.13,76.02,76.06,14040.0,73.7269,73.7269,73.6204,73.6591,14040.0
2024-06-27 10:55:00,76.06,76.07,75.99,75.99,10366.0,73.6591,73.6688,73.5913,73.5913,10366.0
2024-06-27 11:00:00,75.99,76.05,75.95,76.03,12621.0,73.5913,73.6494,73.5526,73.6301,12621.0
2024-06-27 11:05:00,76.02,76.09,76.02,76.02,6211.0,73.6204,73.6882,73.6204,73.6204,6211.0
2024-06-27 11:10:00,76.03,76.04,75.99,76.03,8831.0,73.6301,73.6397,73.5913,73.6301,8831.0
2024-06-27 11:15:00,76.03,76.06,75.96,76.04,14033.0,73.6301,73.6591,73.5623,73.6397,14033.0
2024-06-27 11:20:00,76.05,76.05,75.94,75.99,10800.0,73.6494,73.6494,73.5429,73.5913,10800.0
2024-06-27 11:25:00,76.0,76.06,75.98,76.06,9064.0,73.601,73.6591,73.5816,73.6591,9064.0
2024-06-27 11:30:00,76.05,76.11,76.04,76.07,15388.0,73.6494,73.7075,73.6397,73.6688,15388.0
2024-06-27 11:35:00,76.08,76.16,76.08,76.1,11688.0,73.6785,73.7559,73.6785,73.6978,11688.0
2024-06-27 11:40:00,76.1,76.14,76.05,76.14,12817.0,73.6978,73.7366,73.6494,73.7366,12817.0
2024-06-27 11:45:00,76.12,76.12,76.03,76.09,13631.0,73.7172,73.7172,73.6301,73.6882,13631.0
2024-06-27 11:50:00,76.11,76.16,76.11,76.15,5442.0,73.7075,73.7559,73.7075,73.7463,5442.0
2024-06-27 11:55:00,76.15,76.17,76.13,76.15,11766.0,73.7463,73.7656,73.7269,73.7463,11766.0
2024-06-27 12:00:00,76.15,76.16,76.07,76.14,9260.0,73.7463,73.7559,73.6688,73.7366,9260.0
2024-06-27 12:05:00,76.14,76.15,76.09,76.09,6175.0,73.7366,73.7463,73.6882,73.6882,6175.0
2024-06-27 12:10:00,76.08,76.09,75.99,75.99,11124.0,73.6785,73.6882,73.5913,73.5913,11124.0
2024-06-27 12:15:00,75.99,75.99,75.92,75.98,8802.0,73.5913,73.5913,73.5235,73.5816,8802.0
2024-06-27 12:20:00,76.0,76.06,75.99,76.06,10634.0,73.601,73.6591,73.5913,73.6591,10634.0
2024-06-27 12:25:00,76.05,76.06,76.0,76.0,8867.0,73.6494,73.6591,73.601,73.601,8867.0
2024-06-27 12:30:00,76.0,76.0,75.91,75.92,9558.0,73.601,73.601,73.5138,73.5235,9558.0
2024-06-27 12:35:00,75.94,75.97,75.85,75.86,7954.0,73.5429,73.5719,73.4557,73.4654,7954.0
2024-06-27 12:40:00,75.86,75.94,75.86,75.89,7739.0,73.4654,73.5429,73.4654,73.4945,7739.0
2024-06-27 12:45:00,75.88,75.92,75.85,75.87,7831.0,73.4848,73.5235,73.4557,73.4751,7831.0
2024-06-27 12:50:00,75.86,75.88,75.83,75.86,6616.0,73.4654,73.4848,73.4364,73.4654,6616.0
2024-06-27 12:55:00,75.86,75.88,75.79,75.83,9056.0,73.4654,73.4848,73.3976,73.4364,9056.0
2024-06-27 13:00:00,75.83,75.87,75.8,75.83,5888.0,73.4364,73.4751,73.4073,73.4364,5888.0
2024-06-27 13:05:00,75.81,75.88,75.81,75.87,9447.0,73.417,73.4848,73.417,73.4751,9447.0
2024-06-27 13:10:00,75.88,75.89,75.86,75.87,2545.0,73.4848,73.4945,73.4654,73.4751,2545.0
2024-06-27 13:15:00,75.88,75.95,75.88,75.94,7738.0,73.4848,73.5526,73.4848,73.5429,7738.0
2024-06-27 13:20:00,75.95,75.97,75.94,75.97,4867.0,73.5526,73.5719,73.5429,73.5719,4867.0
2024-06-27 13:25:00,75.97,76.01,75.91,75.92,9815.0,73.5719,73.6107,73.5138,73.5235,9815.0
2024-06-27 13:30:00,75.92,75.94,75.87,75.91,6730.0,73.5235,73.5429,73.4751,73.5138,6730.0
2024-06-27 13:35:00,75.9,75.92,75.88,75.92,8527.0,73.5042,73.5235,73.4848,73.5235,8527.0
2024-06-27 13:40:00,75.91,75.92,75.85,75.86,7832.0,73.5138,73.5235,73.4557,73.4654,7832.0
2024-06-27 13:45:00,75.85,75.86,75.8,75.8,4496.0,73.4557,73.4654,73.4073,73.4073,4496.0
2024-06-27 13:50:00,75.81,75.85,75.77,75.78,15499.0,73.417,73.4557,73.3783,73.3879,15499.0
2024-06-27 13:55:00,75.78,75.81,75.77,75.81,9084.0,73.3879,73.417,73.3783,73.417,9084.0
2024-06-27 14:00:00,75.82,75.85,75.78,75.79,8223.0,73.4267,73.4557,73.3879,73.3976,8223.0
2024-06-27 14:05:00,75.78,75.83,75.76,75.78,10576.0,73.3879,73.4364,73.3686,73.3879,10576.0
2024-06-27 14:10:00,75.77,75.81,75.75,75.76,13093.0,73.3783,73.417,73.3589,73.3686,13093.0
2024-06-27 14:15:00,75.76,75.8,75.73,75.8,17158.0,73.3686,73.4073,73.3395,73.4073,17158.0
2024-06-27 14:20:00,75.79,75.79,75.63,75.65,9569.0,73.3976,73.3976,73.2427,73.262,9569.0
2024-06-27 14:25:00,75.65,75.68,75.62,75.63,12032.0,73.262,73.2911,73.233,73.2427,12032.0
2024-06-27 14:30:00,75.62,75.64,75.58,75.58,8295.0,73.233,73.2524,73.1943,73.1943,8295.0
2024-06-27 14:35:00,75.57,75.63,75.57,75.63,7519.0,73.1846,73.2427,73.1846,73.2427,7519.0
2024-06-27 14:40:00,75.64,75.67,75.63,75.63,8843.0,73.2524,73.2814,73.2427,73.2427,8843.0
2024-06-27 14:45:00,75.62,75.7,75.62,75.7,8790.0,73.233,73.3105,73.233,73.3105,8790.0
2024-06-27 14:50:00,75.7,75.71,75.68,75.69,6403.0,73.3105,73.3202,73.2911,73.3008,6403.0
2024-06-27 14:55:00,75.69,75.7,75.67,75.7,8849.0,73.3008,73.3105,73.2814,73.3105,8849.0
2024-06-27 15:00:00,75.7,75.74,75.67,75.69,12822.0,73.3105,73.3492,73.2814,73.3008,12822.0
2024-06-27 15:05:00,75.69,75.7,75.64,75.65,12387.0,73.3008,73.3105,73.2524,73.262,12387.0
2024-06-27 15:10:00,75.67,75.73,75.66,75.71,15233.0,73.2814,73.3395,73.2717,73.3202,15233.0
2024-06-27 15:15:00,75.7,75.78,75.69,75.73,10480.0,73.3105,73.3879,73.3008,73.3395,10480.0
2024-06-27 15:20:00,75.74,75.81,75.74,75.81,8913.0,73.3492,73.417,73.3492,73.417,8913.0
2024-06-27 15:25:00,75.81,75.85,75.78,75.84,15833.0,73.417,73.4557,73.3879,73.4461,15833.0
2024-06-27 15:30:00,75.85,75.91,75.84,75.88,22205.0,73.4557,73.5138,73.4461,73.4848,22205.0
2024-06-27 15:35:00,75.87,75.89,75.83,75.87,25589.0,73.4751,73.4945,73.4364,73.4751,25589.0
2024-06-27 15:40:00,75.87,75.97,75.87,75.94,27720.0,73.4751,73.5719,73.4751,73.5429,27720.0
2024-06-27 15:45:00,75.94,76.01,75.92,75.96,35983.0,73.5429,73.6107,73.5235,73.5623,35983.0
2024-06-27 15:50:00,75.97,76.06,75.92,75.93,71445.0,73.5719,73.6591,73.5235,73.5332,71445.0
2024-06-27 15:55:00,75.93,75.98,75.82,75.94,229565.0,73.5332,73.5816,73.4267,73.5429,229565.0
2024-06-28 09:30:00,76.27,76.39,75.98,76.39,44422.0,73.8625,73.9787,73.5816,73.9787,44422.0
2024-06-28 09:35:00,76.4,76.5,76.3,76.42,23556.0,73.9884,74.0852,73.8915,74.0077,23556.0
2024-06-28 09:40:00,76.46,76.5,76.1,76.1,12092.0,74.0465,74.0852,73.6978,73.6978,12092.0
2024-06-28 09:45:00,76.07,76.17,76.03,76.08,22423.0,73.6688,73.7656,73.6301,73.6785,22423.0
2024-06-28 09:50:00,76.1,76.16,76.01,76.13,20882.0,73.6978,73.7559,73.6107,73.7269,20882.0
2024-06-28 09:55:00,76.14,76.17,76.02,76.02,18052.0,73.7366,73.7656,73.6204,73.6204,18052.0
2024-06-28 10:00:00,76.03,76.19,75.91,76.18,24332.0,73.6301,73.785,73.5138,73.7753,24332.0
2024-06-28 10:05:00,76.19,76.31,76.14,76.25,20179.0,73.785,73.9012,73.7366,73.8431,20179.0
2024-06-28 10:10:00,76.25,76.34,76.11,76.15,26393.0,73.8431,73.9303,73.7075,73.7463,26393.0
2024-06-28 10:15:00,76.15,76.19,76.03,76.03,13303.0,73.7463,73.785,73.6301,73.6301,13303.0
2024-06-28 10:20:00,76.06,76.27,76.05,76.26,14355.0,73.6591,73.8625,73.6494,73.8528,14355.0
2024-06-28 10:25:00,76.27,76.44,76.27,76.44,14411.0,73.8625,74.0271,73.8625,74.0271,14411.0
2024-06-28 10:30:00,76.47,76.5,76.41,76.45,13775.0,74.0562,74.0852,73.9981,74.0368,13775.0
2024-06-28 10:35:00,76.45,76.58,76.44,76.56,24814.0,74.0368,74.1627,74.0271,74.1433,24814.0
2024-06-28 10:40:00,76.53,76.64,76.41,76.45,55681.0,74.1143,74.2208,73.9981,74.0368,55681.0
2024-06-28 10:45:00,76.44,76.49,76.33,76.33,8254.0,74.0271,74.0755,73.9206,73.9206,8254.0
2024-06-28 10:50:00,76.33,76.36,76.17,76.17,41654.0,73.9206,73.9496,73.7656,73.7656,41654.0
2024-06-28 10:55:00,76.13,76.17,75.88,75.91,21602.0,73.7269,73.7656,73.4848,73.5138,21602.0
2024-06-28 11:00:00,75.88,75.88,75.48,75.52,51341.0,73.4848,73.4848,73.0974,73.1362,51341.0
2024-06-28 11:05:00,75.49,75.63,75.47,75.54,16724.0,73.1071,73.2427,73.0877,73.1555,16724.0
2024-06-28 11:10:00,75.52,75.66,75.51,75.65,6385.0,73.1362,73.2717,73.1265,73.262,6385.0
2024-06-28 11:15:00,75.66,75.7,75.61,75.65,4601.0,73.2717,73.3105,73.2233,73.262,4601.0
2024-06-28 11:20:00,75.64,75.65,75.57,75.61,9107.0,73.2524,73.262,73.1846,73.2233,9107.0
2024-06-28 11:25:00,75.61,75.68,75.61,75.68,8000.0,73.2233,73.2911,73.2233,73.2911,8000.0
2024-06-28 11:30:00,75.65,75.69,75.62,75.68,9355.0,73.262,73.3008,73.233,73.2911,9355.0
2024-06-28 11:35:00,75.7,75.75,75.63,75.74,15795.0,73.3105,73.3589,73.2427,73.3492,15795.0
2024-06-28 11:40:00,75.72,75.72,75.63,75.7,10308.0,73.3298,73.3298,73.2427,73.3105,10308.0
2024-06-28 11:45:00,75.7,75.74,75.67,75.72,9788.0,73.3105,73.3492,73.2814,73.3298,9788.0
2024-06-28 11:50:00,75.72,75.8,75.59,75.67,83042.0,73.3298,73.4073,73.2039,73.2814,83042.0
2024-06-28 11:55:00,75.62,75.64,75.54,75.57,7178.0,73.233,73.2524,73.1555,73.1846,7178.0
2024-06-28 12:00:00,75.58,75.68,75.54,75.67,14712.0,73.1943,73.2911,73.1555,73.2814,14712.0
2024-06-28 12:05:00,75.67,75.69,75.62,75.67,12531.0,73.2814,73.3008,73.233,73.2814,12531.0
2024-06-28 12:10:00,75.66,75.72,75.64,75.72,35155.0,73.2717,73.3298,73.2524,73.3298,35155.0
2024-06-28 12:15:00,75.73,75.83,75.66,75.81,21429.0,73.3395,73.4364,73.2717,73.417,21429.0
2024-06-28 12:20:00,75.8,75.92,75.78,75.91,18523.0,73.4073,73.5235,73.3879,73.5138,18523.0
2024-06-28 12:25:00,75.92,75.98,75.89,75.96,31918.0,73.5235,73.5816,73.4945,73.5623,31918.0
2024-06-28 12:30:00,75.97,76.08,75.93,76.08,51914.0,73.5719,73.6785,73.5332,73.6785,51914.0
2024-06-28 12:35:00,76.1,76.15,76.06,76.09,32324.0,73.6978,73.7463,73.6591,73.6882,32324.0
2024-06-28 12:40:00,76.11,76.26,76.11,76.23,29594.0,73.7075,73.8528,73.7075,73.8237,29594.0
2024-06-28 12:45:00,76.23,76.27,76.07,76.07,16343.0,73.8237,73.8625,73.6688,73.6688,16343.0
2024-06-28 12:50:00,76.09,76.16,76.06,76.14,27015.0,73.6882,73.7559,73.6591,73.7366,27015.0
2024-06-28 12:55:00,76.14,76.14,75.99,76.06,10886.0,73.7366,73.7366,73.5913,73.6591,10886.0
2024-06-28 13:00:00,76.07,76.17,76.05,76.13,10614.0,73.6688,73.7656,73.6494,73.7269,10614.0
2024-06-28 13:05:00,76.15,76.22,76.12,76.17,33755.0,73.7463,73.8141,73.7172,73.7656,33755.0
2024-06-28 13:10:00,76.17,76.18,76.1,76.11,10279.0,73.7656,73.7753,73.6978,73.7075,10279.0
2024-06-28 13:15:00,76.1,76.18,75.96,75.99,116065.0,73.6978,73.7753,73.5623,73.5913,116065.0
2024-06-28 13:20:00,76.01,76.01,75.86,75.86,12203.0,73.6107,73.6107,73.4654,73.4654,12203.0
2024-06-28 13:25:00,75.85,75.89,75.75,75.75,16464.0,73.4557,73.4945,73.3589,73.3589,16464.0
2024-06-28 13:30:00,75.73,75.74,75.68,75.69,24770.0,73.3395,73.3492,73.2911,73.3008,24770.0
2024-06-28 13:35:00,75.7,75.76,75.66,75.73,11884.0,73.3105,73.3686,73.2717,73.3395,11884.0
2024-06-28 13:40:00,75.72,75.88,75.72,75.88,18082.0,73.3298,73.4848,73.3298,73.4848,18082.0
2024-06-28 13:45:00,75.87,75.93,75.81,75.87,21337.0,73.4751,73.5332,73.417,73.4751,21337.0
2024-06-28 13:50:00,75.86,75.87,75.78,75.82,11977.0,73.4654,73.4751,73.3879,73.4267,11977.0
2024-06-28 13:55:00,75.81,75.85,75.79,75.8,6165.0,73.417,73.4557,73.3976,73.4073,6165.0
2024-06-28 14:00:00,75.79,75.93,75.75,75.87,49229.0,73.3976,73.5332,73.3589,73.4751,49229.0
2024-06-28 14:05:00,75.87,75.87,75.75,75.78,12992.0,73.4751,73.4751,73.3589,73.3879,12992.0
2024-06-28 14:10:00,75.77,75.81,75.73,75.8,7821.0,73.3783,73.417,73.3395,73.4073,7821.0
2024-06-28 14:15:00,75.8,75.83,75.76,75.78,9855.0,73.4073,73.4364,73.3686,73.3879,9855.0
2024-06-28 14:20:00,75.77,75.77,75.65,75.75,9900.0,73.3783,73.3783,73.262,73.3589,9900.0
2024-06-28 14:25:00,75.76,75.85,75.76,75.83,10750.0,73.3686,73.4557,73.3686,73.4364,10750.0
2024-06-28 14:30:00,75.84,75.84,75.74,75.76,9007.0,73.4461,73.4461,73.3492,73.3686,9007.0
2024-06-28 14:35:00,75.74,75.84,75.68,75.84,14593.0,73.3492,73.4461,73.2911,73.4461,14593.0
2024-06-28 14:40:00,75.84,75.9,75.81,75.84,13258.0,73.4461,73.5042,73.417,73.4461,13258.0
2024-06-28 14:45:00,75.84,75.87,75.82,75.84,13448.0,73.4461,73.4751,73.4267,73.4461,13448.0
2024-06-28 14:50:00,75.85,75.87,75.79,75.82,11734.0,73.4557,73.4751,73.3976,73.4267,11734.0
2024-06-28 14:55:00,75.82,75.9,75.82,75.82,10024.0,73.4267,73.5042,73.4267,73.4267,10024.0
2024-06-28 15:00:00,75.83,75.85,75.77,75.82,25837.0,73.4364,73.4557,73.3783,73.4267,25837.0
2024-06-28 15:05:00,75.81,75.81,75.71,75.75,14001.0,73.417,73.417,73.3202,73.3589,14001.0
2024-06-28 15:10:00,75.76,75.77,75.7,75.75,9869.0,73.3686,73.3783,73.3105,73.3589,9869.0
2024-06-28 15:15:00,75.75,75.85,75.74,75.79,16507.0,73.3589,73.4557,73.3492,73.3976,16507.0
2024-06-28 15:20:00,75.79,75.79,75.69,75.72,17525.0,73.3976,73.3976,73.3008,73.3298,17525.0
2024-06-28 15:25:00,75.73,75.79,75.73,75.79,13797.0,73.3395,73.3976,73.3395,73.3976,13797.0
2024-06-28 15:30:00,75.81,75.94,75.8,75.84,45927.0,73.417,73.5429,73.4073,73.4461,45927.0
2024-06-28 15:35:00,75.84,75.88,75.75,75.87,34532.0,73.4461,73.4848,73.3589,73.4751,34532.0
2024-06-28 15:40:00,75.86,75.92,75.81,75.91,26912.0,73.4654,73.5235,73.417,73.5138,26912.0
2024-06-28 15:45:00,75.91,75.93,75.81,75.85,47732.0,73.5138,73.5332,73.417,73.4557,47732.0
2024-06-28 15:50:00,75.84,76.03,75.83,75.95,87692.0,73.4461,73.6301,73.4364,73.5526,87692.0
2024-06-28 15:55:00,75.97,76.15,75.95,76.07,242452.0,73.5719,73.7463,73.5526,73.6688,242452.0
2024-07-01 09:30:00,76.14,76.31,76.04,76.15,46323.0,73.7366,73.9012,73.6397,73.7463,46323.0
2024-07-01 09:35:00,76.14,76.17,75.97,76.07,12785.0,73.7366,73.7656,73.5719,73.6688,12785.0
2024-07-01 09:40:00,76.16,76.24,75.97,76.02,7999.0,73.7559,73.8334,73.5719,73.6204,7999.0
2024-07-01 09:45:00,75.9,76.28,75.85,76.27,20174.0,73.5042,73.8722,73.4557,73.8625,20174.0
2024-07-01 09:50:00,76.25,76.38,76.15,76.34,13758.0,73.8431,73.969,73.7463,73.9303,13758.0
2024-07-01 09:55:00,76.35,76.4,76.28,76.31,10497.0,73.94,73.9884,73.8722,73.9012,10497.0
2024-07-01 10:00:00,76.35,76.36,76.0,76.0,20516.0,73.94,73.9496,73.601,73.601,20516.0
2024-07-01 10:05:00,76.05,76.07,75.87,75.9,9088.0,73.6494,73.6688,73.4751,73.5042,9088.0
2024-07-01 10:10:00,75.88,75.9,75.63,75.71,8399.0,73.4848,73.5042,73.2427,73.3202,8399.0
2024-07-01 10:15:00,75.7,75.73,75.48,75.5,6652.0,73.3105,73.3395,73.0974,73.1168,6652.0
2024-07-01 10:20:00,75.49,75.54,75.34,75.53,10180.0,73.1071,73.1555,72.9618,73.1458,10180.0
2024-07-01 10:25:00,75.53,75.53,75.36,75.36,6756.0,73.1458,73.1458,72.9812,72.9812,6756.0
2024-07-01 10:30:00,75.38,75.44,75.32,75.36,10581.0,73.0006,73.0587,72.9425,72.9812,10581.0
2024-07-01 10:35:00,75.34,75.47,75.2,75.47,14443.0,72.9618,73.0877,72.8263,73.0877,14443.0
2024-07-01 10:40:00,75.46,75.52,75.39,75.45,18190.0,73.078,73.1362,73.0103,73.0684,18190.0
2024-07-01 10:45:00,75.45,75.51,75.29,75.33,4779.0,73.0684,73.1265,72.9134,72.9521,4779.0
2024-07-01 10:50:00,75.34,75.38,75.32,75.37,9482.0,72.9618,73.0006,72.9425,72.9909,9482.0
2024-07-01 10:55:00,75.39,75.41,75.27,75.28,6996.0,73.0103,73.0296,72.894,72.9037,6996.0
2024-07-01 11:00:00,75.25,75.3,75.18,75.24,8718.0,72.8747,72.9231,72.8069,72.865,8718.0
2024-07-01 11:05:00,75.22,75.36,75.22,75.34,7654.0,72.8456,72.9812,72.8456,72.9618,7654.0
2024-07-01 11:10:00,75.34,75.35,75.18,75.18,19483.0,72.9618,72.9715,72.8069,72.8069,19483.0
2024-07-01 11:15:00,75.19,75.27,75.18,75.2,11097.0,72.8166,72.894,72.8069,72.8263,11097.0
2024-07-01 11:20:00,75.19,75.19,75.13,75.14,17875.0,72.8166,72.8166,72.7585,72.7681,17875.0
2024-07-01 11:25:00,75.14,75.21,75.13,75.15,8435.0,72.7681,72.8359,72.7585,72.7778,8435.0
2024-07-01 11:30:00,75.17,75.25,75.15,75.17,8674.0,72.7972,72.8747,72.7778,72.7972,8674.0
2024-07-01 11:35:00,75.18,75.19,75.06,75.09,4506.0,72.8069,72.8166,72.6907,72.7197,4506.0
2024-07-01 11:40:00,75.07,75.09,75.01,75.05,18471.0,72.7004,72.7197,72.6423,72.681,18471.0
2024-07-01 11:45:00,75.08,75.17,75.03,75.17,5630.0,72.71,72.7972,72.6616,72.7972,5630.0
2024-07-01 11:50:00,75.18,75.31,75.18,75.3,16437.0,72.8069,72.9328,72.8069,72.9231,16437.0
2024-07-01 11:55:00,75.3,75.31,75.22,75.23,11304.0,72.9231,72.9328,72.8456,72.8553,11304.0
2024-07-01 12:00:00,75.24,75.24,75.08,75.1,4759.0,72.865,72.865,72.71,72.7294,4759.0
2024-07-01 12:05:00,75.13,75.13,75.05,75.06,8677.0,72.7585,72.7585,72.681,72.6907,8677.0
2024-07-01 12:10:00,75.06,75.11,75.04,75.09,5201.0,72.6907,72.7391,72.6713,72.7197,5201.0
2024-07-01 12:15:00,75.09,75.1,75.03,75.08,7601.0,72.7197,72.7294,72.6616,72.71,7601.0
2024-07-01 12:20:00,75.11,75.14,75.08,75.14,6679.0,72.7391,72.7681,72.71,72.7681,6679.0
2024-07-01 12:25:00,75.14,75.21,75.14,75.18,5306.0,72.7681,72.8359,72.7681,72.8069,5306.0
2024-07-01 12:30:00,75.18,75.19,75.09,75.15,4648.0,72.8069,72.8166,72.7197,72.7778,4648.0
2024-07-01 12:35:00,75.15,75.22,75.14,75.21,5186.0,72.7778,72.8456,72.7681,72.8359,5186.0
2024-07-01 12:40:00,75.21,75.24,75.16,75.23,9872.0,72.8359,72.865,72.7875,72.8553,9872.0
2024-07-01 12:45:00,75.21,75.24,75.13,75.14,6273.0,72.8359,72.865,72.7585,72.7681,6273.0
2024-07-01 12:50:00,75.15,75.15,75.04,75.04,13267.0,72.7778,72.7778,72.6713,72.6713,13267.0
2024-07-01 12:55:00,75.04,75.1,75.03,75.07,9076.0,72.6713,72.7294,72.6616,72.7004,9076.0
2024-07-01 13:00:00,75.08,75.16,75.08,75.16,5890.0,72.71,72.7875,72.71,72.7875,5890.0
2024-07-01 13:05:00,75.17,75.21,75.16,75.21,12049.0,72.7972,72.8359,72.7875,72.8359,12049.0
2024-07-01 13:10:00,75.22,75.3,75.22,75.28,11182.0,72.8456,72.9231,72.8456,72.9037,11182.0
2024-07-01 13:15:00,75.3,75.34,75.28,75.31,19909.0,72.9231,72.9618,72.9037,72.9328,19909.0
2024-07-01 13:20:00,75.31,75.34,75.19,75.19,13175.0,72.9328,72.9618,72.8166,72.8166,13175.0
2024-07-01 13:25:00,75.19,75.25,75.05,75.06,16563.0,72.8166,72.8747,72.681,72.6907,16563.0
2024-07-01 13:30:00,75.06,75.17,75.03,75.13,9880.0,72.6907,72.7972,72.6616,72.7585,9880.0
2024-07-01 13:35:00,75.12,75.17,75.1,75.1,8796.0,72.7488,72.7972,72.7294,72.7294,8796.0
2024-07-01 13:40:00,75.1,75.1,75.02,75.02,18906.0,72.7294,72.7294,72.6519,72.6519,18906.0
2024-07-01 13:45:00,75.01,75.11,74.98,75.09,15598.0,72.6423,72.7391,72.6132,72.7197,15598.0
2024-07-01 13:50:00,75.07,75.18,75.04,75.18,9393.0,72.7004,72.8069,72.6713,72.8069,9393.0
2024-07-01 13:55:00,75.19,75.2,75.12,75.13,9791.0,72.8166,72.8263,72.7488,72.7585,9791.0
2024-07-01 14:00:00,75.12,75.13,75.03,75.03,7512.0,72.7488,72.7585,72.6616,72.6616,7512.0
2024-07-01 14:05:00,75.04,75.06,74.92,74.93,19894.0,72.6713,72.6907,72.5551,72.5648,19894.0
2024-07-01 14:10:00,74.91,74.99,74.9,74.97,21704.0,72.5454,72.6229,72.5357,72.6035,21704.0
2024-07-01 14:15:00,74.97,75.0,74.91,74.95,25688.0,72.6035,72.6326,72.5454,72.5841,25688.0
2024-07-01 14:20:00,74.95,74.99,74.94,74.98,8553.0,72.5841,72.6229,72.5745,72.6132,8553.0
2024-07-01 14:25:00,74.96,74.99,74.9,74.91,8270.0,72.5938,72.6229,72.5357,72.5454,8270.0
2024-07-01 14:30:00,74.9,74.9,74.85,74.85,9181.0,72.5357,72.5357,72.4873,72.4873,9181.0
2024-07-01 14:35:00,74.87,74.88,74.83,74.86,16026.0,72.5067,72.5164,72.4679,72.497,16026.0
2024-07-01 14:40:00,74.85,74.86,74.8,74.82,17319.0,72.4873,72.497,72.4389,72.4582,17319.0
2024-07-01 14:45:00,74.81,74.85,74.74,74.76,14665.0,72.4486,72.4873,72.3808,72.4001,14665.0
2024-07-01 14:50:00,74.76,74.87,74.75,74.85,11653.0,72.4001,72.5067,72.3905,72.4873,11653.0
2024-07-01 14:55:00,74.85,74.85,74.79,74.83,13132.0,72.4873,72.4873,72.4292,72.4679,13132.0
2024-07-01 15:00:00,74.84,75.0,74.81,74.98,19703.0,72.4776,72.6326,72.4486,72.6132,19703.0
2024-07-01 15:05:00,74.97,74.98,74.88,74.97,33132.0,72.6035,72.6132,72.5164,72.6035,33132.0
2024-07-01 15:10:00,74.97,74.99,74.89,74.92,15949.0,72.6035,72.6229,72.526,72.5551,15949.0
2024-07-01 15:15:00,74.92,75.0,74.9,74.97,51113.0,72.5551,72.6326,72.5357,72.6035,51113.0
2024-07-01 15:20:00,74.97,74.98,74.92,74.94,49073.0,72.6035,72.6132,72.5551,72.5745,49073.0
2024-07-01 15:25:00,74.92,74.99,74.89,74.94,20698.0,72.5551,72.6229,72.526,72.5745,20698.0
2024-07-01 15:30:00,74.94,74.99,74.92,74.97,24746.0,72.5745,72.6229,72.5551,72.6035,24746.0
2024-07-01 15:35:00,74.97,74.98,74.93,74.93,22250.0,72.6035,72.6132,72.5648,72.5648,22250.0
2024-07-01 15:40:00,74.93,75.07,74.89,75.07,21526.0,72.5648,72.7004,72.526,72.7004,21526.0
2024-07-01 15:45:00,75.06,75.2,75.06,75.19,43892.0,72.6907,72.8263,72.6907,72.8166,43892.0
2024-07-01 15:50:00,75.2,75.29,75.17,75.19,60133.0,72.8263,72.9134,72.7972,72.8166,60133.0
2024-07-01 15:55:00,75.2,75.2,74.95,75.0,184741.0,72.8263,72.8263,72.5841,72.6326,184741.0
2024-07-02 09:30:00,75.04,75.16,74.9,75.16,23207.0,72.6713,72.7875,72.5357,72.7875,23207.0
2024-07-02 09:35:00,75.2,75.27,75.09,75.19,6656.0,72.8263,72.894,72.7197,72.8166,6656.0
2024-07-02 09:40:00,75.25,75.31,75.04,75.04,6213.0,72.8747,72.9328,72.6713,72.6713,6213.0
2024-07-02 09:45:00,74.99,75.19,74.91,75.13,7345.0,72.6229,72.8166,72.5454,72.7585,7345.0
2024-07-02 09:50:00,75.12,75.22,75.03,75.11,3880.0,72.7488,72.8456,72.6616,72.7391,3880.0
2024-07-02 09:55:00,75.15,75.21,75.12,75.15,3757.0,72.7778,72.8359,72.7488,72.7778,3757.0
2024-07-02 10:00:00,75.14,75.24,75.08,75.11,6577.0,72.7681,72.865,72.71,72.7391,6577.0
2024-07-02 10:05:00,75.07,75.09,74.94,74.98,2698.0,72.7004,72.7197,72.5745,72.6132,2698.0
2024-07-02 10:10:00,74.95,75.03,74.92,74.97,9822.0,72.5841,72.6616,72.5551,72.6035,9822.0
2024-07-02 10:15:00,74.97,75.01,74.92,74.96,4578.0,72.6035,72.6423,72.5551,72.5938,4578.0
2024-07-02 10:20:00,74.95,75.01,74.93,75.0,4575.0,72.5841,72.6423,72.5648,72.6326,4575.0
2024-07-02 10:25:00,75.01,75.04,74.96,75.04,5572.0,72.6423,72.6713,72.5938,72.6713,5572.0
2024-07-02 10:30:00,75.03,75.17,75.02,75.17,8211.0,72.6616,72.7972,72.6519,72.7972,8211.0
2024-07-02 10:35:00,75.16,75.31,75.15,75.3,8979.0,72.7875,72.9328,72.7778,72.9231,8979.0
2024-07-02 10:40:00,75.3,75.3,75.13,75.14,8971.0,72.9231,72.9231,72.7585,72.7681,8971.0
2024-07-02 10:45:00,75.13,75.13,75.03,75.09,6314.0,72.7585,72.7585,72.6616,72.7197,6314.0
2024-07-02 10:50:00,75.08,75.15,75.08,75.11,6339.0,72.71,72.7778,72.71,72.7391,6339.0
2024-07-02 10:55:00,75.12,75.15,75.12,75.14,12295.0,72.7488,72.7778,72.7488,72.7681,12295.0
2024-07-02 11:00:00,75.12,75.12,75.01,75.01,4071.0,72.7488,72.7488,72.6423,72.6423,4071.0
2024-07-02 11:05:00,74.95,75.02,74.95,75.0,6173.0,72.5841,72.6519,72.5841,72.6326,6173.0
2024-07-02 11:10:00,75.0,75.08,75.0,75.03,13702.0,72.6326,72.71,72.6326,72.6616,13702.0
2024-07-02 11:15:00,75.02,75.08,74.98,75.01,30237.0,72.6519,72.71,72.6132,72.6423,30237.0
2024-07-02 11:20:00,74.98,75.04,74.94,74.96,19311.0,72.6132,72.6713,72.5745,72.5938,19311.0
2024-07-02 11:25:00,74.95,75.03,74.95,75.03,4669.0,72.5841,72.6616,72.5841,72.6616,4669.0
2024-07-02 11:30:00,75.02,75.07,75.01,75.03,5666.0,72.6519,72.7004,72.6423,72.6616,5666.0
2024-07-02 11:35:00,75.05,75.06,74.99,75.02,5208.0,72.681,72.6907,72.6229,72.6519,5208.0
2024-07-02 11:40:00,75.03,75.06,74.98,75.06,10400.0,72.6616,72.6907,72.6132,72.6907,10400.0
2024-07-02 11:45:00,75.1,75.18,75.1,75.17,13767.0,72.7294,72.8069,72.7294,72.7972,13767.0
2024-07-02 11:50:00,75.17,75.2,75.12,75.2,11615.0,72.7972,72.8263,72.7488,72.8263,11615.0
2024-07-02 11:55:00,75.22,75.3,75.21,75.3,4149.0,72.8456,72.9231,72.8359,72.9231,4149.0
2024-07-02 12:00:00,75.31,75.31,75.25,75.28,4876.0,72.9328,72.9328,72.8747,72.9037,4876.0
2024-07-02 12:05:00,75.25,75.31,75.23,75.27,4096.0,72.8747,72.9328,72.8553,72.894,4096.0
2024-07-02 12:10:00,75.27,75.33,75.26,75.27,2074.0,72.894,72.9521,72.8844,72.894,2074.0
2024-07-02 12:15:00,75.26,75.26,75.18,75.21,3349.0,72.8844,72.8844,72.8069,72.8359,3349.0
2024-07-02 12:20:00,75.2,75.24,75.17,75.24,4773.0,72.8263,72.865,72.7972,72.865,4773.0
2024-07-02 12:25:00,75.25,75.29,75.23,75.28,3463.0,72.8747,72.9134,72.8553,72.9037,3463.0
2024-07-02 12:30:00,75.24,75.25,75.2,75.24,4813.0,72.865,72.8747,72.8263,72.865,4813.0
2024-07-02 12:35:00,75.23,75.26,75.22,75.23,3103.0,72.8553,72.8844,72.8456,72.8553,3103.0
2024-07-02 12:40:00,75.21,75.22,75.15,75.16,2991.0,72.8359,72.8456,72.7778,72.7875,2991.0
2024-07-02 12:45:00,75.17,75.21,75.16,75.19,7079.0,72.7972,72.8359,72.7875,72.8166,7079.0
2024-07-02 12:50:00,75.18,75.24,75.12,75.12,6830.0,72.8069,72.865,72.7488,72.7488,6830.0
2024-07-02 12:55:00,75.15,75.18,75.14,75.17,5650.0,72.7778,72.8069,72.7681,72.7972,5650.0
2024-07-02 13:00:00,75.19,75.19,75.15,75.17,2142.0,72.8166,72.8166,72.7778,72.7972,2142.0
2024-07-02 13:05:00,75.17,75.18,75.13,75.13,3056.0,72.7972,72.8069,72.7585,72.7585,3056.0
2024-07-02 13:10:00,75.15,75.16,75.1,75.13,5369.0,72.7778,72.7875,72.7294,72.7585,5369.0
2024-07-02 13:15:00,75.15,75.17,75.14,75.16,3090.0,72.7778,72.7972,72.7681,72.7875,3090.0
2024-07-02 13:20:00,75.16,75.22,75.16,75.18,4343.0,72.7875,72.8456,72.7875,72.8069,4343.0
2024-07-02 13:25:00,75.17,75.22,75.15,75.22,8909.0,72.7972,72.8456,72.7778,72.8456,8909.0
2024-07-02 13:30:00,75.22,75.23,75.17,75.2,9118.0,72.8456,72.8553,72.7972,72.8263,9118.0
2024-07-02 13:35:00,75.21,75.25,75.19,75.22,11225.0,72.8359,72.8747,72.8166,72.8456,11225.0
2024-07-02 13:40:00,75.22,75.22,75.15,75.19,4095.0,72.8456,72.8456,72.7778,72.8166,4095.0
2024-07-02 13:45:00,75.17,75.22,75.17,75.2,5100.0,72.7972,72.8456,72.7972,72.8263,5100.0
2024-07-02 13:50:00,75.2,75.26,75.2,75.24,5200.0,72.8263,72.8844,72.8263,72.865,5200.0
2024-07-02 13:55:00,75.24,75.25,75.12,75.14,8129.0,72.865,72.8747,72.7488,72.7681,8129.0
2024-07-02 14:00:00,75.15,75.25,75.13,75.23,7193.0,72.7778,72.8747,72.7585,72.8553,7193.0
2024-07-02 14:05:00,75.25,75.29,75.22,75.28,13656.0,72.8747,72.9134,72.8456,72.9037,13656.0
2024-07-02 14:10:00,75.29,75.35,75.29,75.32,6101.0,72.9134,72.9715,72.9134,72.9425,6101.0
2024-07-02 14:15:00,75.32,75.33,75.29,75.31,4377.0,72.9425,72.9521,72.9134,72.9328,4377.0
2024-07-02 14:20:00,75.31,75.35,75.31,75.34,3862.0,72.9328,72.9715,72.9328,72.9618,3862.0
2024-07-02 14:25:00,75.32,75.33,75.27,75.28,6249.0,72.9425,72.9521,72.894,72.9037,6249.0
2024-07-02 14:30:00,75.27,75.29,75.26,75.28,3129.0,72.894,72.9134,72.8844,72.9037,3129.0
2024-07-02 14:35:00,75.29,75.3,75.26,75.27,4095.0,72.9134,72.9231,72.8844,72.894,4095.0
2024-07-02 14:40:00,75.27,75.31,75.27,75.31,6771.0,72.894,72.9328,72.894,72.9328,6771.0
2024-07-02 14:45:00,75.3,75.31,75.28,75.28,6736.0,72.9231,72.9328,72.9037,72.9037,6736.0
2024-07-02 14:50:00,75.27,75.28,75.21,75.23,6060.0,72.894,72.9037,72.8359,72.8553,6060.0
2024-07-02 14:55:00,75.22,75.28,75.21,75.26,10295.0,72.8456,72.9037,72.8359,72.8844,10295.0
2024-07-02 15:00:00,75.25,75.37,75.22,75.34,14635.0,72.8747,72.9909,72.8456,72.9618,14635.0
2024-07-02 15:05:00,75.34,75.43,75.34,75.42,13783.0,72.9618,73.049,72.9618,73.0393,13783.0
2024-07-02 15:10:00,75.42,75.42,75.38,75.39,10149.0,73.0393,73.0393,73.0006,73.0103,10149.0
2024-07-02 15:15:00,75.39,75.4,75.34,75.34,68042.0,73.0103,73.0199,72.9618,72.9618,68042.0
2024-07-02 15:20:00,75.36,75.44,75.32,75.33,17491.0,72.9812,73.0587,72.9425,72.9521,17491.0
2024-07-02 15:25:00,75.33,75.41,75.32,75.39,22956.0,72.9521,73.0296,72.9425,73.0103,22956.0
2024-07-02 15:30:00,75.39,75.42,75.36,75.38,10805.0,73.0103,73.0393,72.9812,73.0006,10805.0
2024-07-02 15:35:00,75.37,75.39,75.29,75.32,51807.0,72.9909,73.0103,72.9134,72.9425,51807.0
2024-07-02 15:40:00,75.31,75.41,75.31,75.35,22007.0,72.9328,73.0296,72.9328,72.9715,22007.0
2024-07-02 15:45:00,75.35,75.38,75.24,75.25,27448.0,72.9715,73.0006,72.865,72.8747,27448.0
2024-07-02 15:50:00,75.24,75.25,75.13,75.16,63922.0,72.865,72.8747,72.7585,72.7875,63922.0
2024-07-02 15:55:00,75.16,75.21,75.08,75.16,171296.0,72.7875,72.8359,72.71,72.7875,171296.0
2024-07-03 09:30:00,75.14,75.39,75.01,75.08,22260.0,72.7681,73.0103,72.6423,72.71,22260.0
2024-07-03 09:35:00,75.11,75.33,75.09,75.24,5956.0,72.7391,72.9521,72.7197,72.865,5956.0
2024-07-03 09:40:00,75.24,75.31,75.06,75.31,10637.0,72.865,72.9328,72.6907,72.9328,10637.0
2024-07-03 09:45:00,75.28,75.46,75.19,75.34,9225.0,72.9037,73.078,72.8166,72.9618,9225.0
2024-07-03 09:50:00,75.36,75.48,75.24,75.31,6961.0,72.9812,73.0974,72.865,72.9328,6961.0
2024-07-03 09:55:00,75.33,75.53,75.31,75.4,8607.0,72.9521,73.1458,72.9328,73.0199,8607.0
2024-07-03 10:00:00,75.46,75.65,75.45,75.61,22855.0,73.078,73.262,73.0684,73.2233,22855.0
2024-07-03 10:05:00,75.59,75.8,75.59,75.72,8044.0,73.2039,73.4073,73.2039,73.3298,8044.0
2024-07-03 10:10:00,75.72,75.86,75.7,75.73,7504.0,73.3298,73.4654,73.3105,73.3395,7504.0
2024-07-03 10:15:00,75.71,75.71,75.49,75.52,12435.0,73.3202,73.3202,73.1071,73.1362,12435.0
2024-07-03 10:20:00,75.55,75.63,75.52,75.62,11819.0,73.1652,73.2427,73.1362,73.233,11819.0
2024-07-03 10:25:00,75.63,75.69,75.57,75.58,25085.0,73.2427,73.3008,73.1846,73.1943,25085.0
2024-07-03 10:30:00,75.57,75.58,75.47,75.57,9453.0,73.1846,73.1943,73.0877,73.1846,9453.0
2024-07-03 10:35:00,75.57,75.59,75.44,75.47,22801.0,73.1846,73.2039,73.0587,73.0877,22801.0
2024-07-03 10:40:00,75.47,75.57,75.44,75.56,33986.0,73.0877,73.1846,73.0587,73.1749,33986.0
2024-07-03 10:45:00,75.56,75.61,75.46,75.5,41229.0,73.1749,73.2233,73.078,73.1168,41229.0
2024-07-03 10:50:00,75.51,75.65,75.5,75.54,11330.0,73.1265,73.262,73.1168,73.1555,11330.0
2024-07-03 10:55:00,75.53,75.55,75.46,75.53,7561.0,73.1458,73.1652,73.078,73.1458,7561.0
2024-07-03 11:00:00,75.57,75.58,75.52,75.55,14433.0,73.1846,73.1943,73.1362,73.1652,14433.0
2024-07-03 11:05:00,75.53,75.62,75.5,75.54,14378.0,73.1458,73.233,73.1168,73.1555,14378.0
2024-07-03 11:10:00,75.53,75.6,75.48,75.54,20377.0,73.1458,73.2136,73.0974,73.1555,20377.0
2024-07-03 11:15:00,75.56,75.57,75.45,75.47,5726.0,73.1749,73.1846,73.0684,73.0877,5726.0
2024-07-03 11:20:00,75.46,75.56,75.46,75.51,8356.0,73.078,73.1749,73.078,73.1265,8356.0
2024-07-03 11:25:00,75.5,75.53,75.35,75.35,5860.0,73.1168,73.1458,72.9715,72.9715,5860.0
2024-07-03 11:30:00,75.33,75.46,75.33,75.46,6347.0,72.9521,73.078,72.9521,73.078,6347.0
2024-07-03 11:35:00,75.46,75.49,75.45,75.48,8094.0,73.078,73.1071,73.0684,73.0974,8094.0
2024-07-03 11:40:00,75.48,75.49,75.37,75.4,4770.0,73.0974,73.1071,72.9909,73.0199,4770.0
2024-07-03 11:45:00,75.4,75.42,75.31,75.31,8421.0,73.0199,73.0393,72.9328,72.9328,8421.0
2024-07-03 11:50:00,75.31,75.38,75.3,75.38,7148.0,72.9328,73.0006,72.9231,73.0006,7148.0
2024-07-03 11:55:00,75.37,75.37,75.31,75.34,9992.0,72.9909,72.9909,72.9328,72.9618,9992.0
2024-07-03 12:00:00,75.33,75.34,75.24,75.29,10122.0,72.9521,72.9618,72.865,72.9134,10122.0
2024-07-03 12:05:00,75.28,75.36,75.27,75.33,7529.0,72.9037,72.9812,72.894,72.9521,7529.0
2024-07-03 12:10:00,75.34,75.43,75.31,75.43,13869.0,72.9618,73.049,72.9328,73.049,13869.0
2024-07-03 12:15:00,75.43,75.51,75.43,75.48,10614.0,73.049,73.1265,73.049,73.0974,10614.0
2024-07-03 12:20:00,75.48,75.5,75.4,75.47,11466.0,73.0974,73.1168,73.0199,73.0877,11466.0
2024-07-03 12:25:00,75.47,75.5,75.45,75.45,28332.0,73.0877,73.1168,73.0684,73.0684,28332.0
2024-07-03 12:30:00,75.45,75.5,75.42,75.47,15628.0,73.0684,73.1168,73.0393,73.0877,15628.0
2024-07-03 12:35:00,75.46,75.48,75.36,75.39,12751.0,73.078,73.0974,72.9812,73.0103,12751.0
2024-07-03 12:40:00,75.4,75.48,75.39,75.43,38889.0,73.0199,73.0974,73.0103,73.049,38889.0
2024-07-03 12:45:00,75.42,75.46,75.33,75.36,29597.0,73.0393,73.078,72.9521,72.9812,29597.0
2024-07-03 12:50:00,75.35,75.5,75.31,75.39,34442.0,72.9715,73.1168,72.9328,73.0103,34442.0
2024-07-03 12:55:00,75.38,75.38,75.16,75.17,95999.0,73.0006,73.0006,72.7875,72.7972,95999.0
2024-07-05 09:30:00,75.14,75.31,74.86,75.13,24248.0,72.7681,72.9328,72.497,72.7585,24248.0
2024-07-05 09:35:00,75.06,75.16,74.89,74.96,4952.0,72.6907,72.7875,72.526,72.5938,4952.0
2024-07-05 09:40:00,75.03,75.24,75.03,75.1,3828.0,72.6616,72.865,72.6616,72.7294,3828.0
2024-07-05 09:45:00,75.1,75.2,74.87,74.88,7071.0,72.7294,72.8263,72.5067,72.5164,7071.0
2024-07-05 09:50:00,74.85,75.01,74.85,75.01,10046.0,72.4873,72.6423,72.4873,72.6423,10046.0
2024-07-05 09:55:00,75.02,75.03,74.88,74.91,3057.0,72.6519,72.6616,72.5164,72.5454,3057.0
2024-07-05 10:00:00,74.91,74.97,74.83,74.92,8152.0,72.5454,72.6035,72.4679,72.5551,8152.0
2024-07-05 10:05:00,74.9,74.9,74.75,74.87,7098.0,72.5357,72.5357,72.3905,72.5067,7098.0
2024-07-05 10:10:00,74.82,74.93,74.75,74.87,6019.0,72.4582,72.5648,72.3905,72.5067,6019.0
2024-07-05 10:15:00,74.92,74.92,74.75,74.84,5996.0,72.5551,72.5551,72.3905,72.4776,5996.0
2024-07-05 10:20:00,74.86,74.94,74.86,74.91,7841.0,72.497,72.5745,72.497,72.5454,7841.0
2024-07-05 10:25:00,74.92,75.02,74.91,74.98,6923.0,72.5551,72.6519,72.5454,72.6132,6923.0
2024-07-05 10:30:00,74.97,75.09,74.95,75.09,5865.0,72.6035,72.7197,72.5841,72.7197,5865.0
2024-07-05 10:35:00,75.09,75.17,75.02,75.05,13913.0,72.7197,72.7972,72.6519,72.681,13913.0
2024-07-05 10:40:00,75.06,75.07,75.0,75.07,2999.0,72.6907,72.7004,72.6326,72.7004,2999.0
2024-07-05 10:45:00,75.06,75.09,75.02,75.03,2793.0,72.6907,72.7197,72.6519,72.6616,2793.0
2024-07-05 10:50:00,75.0,75.14,74.99,75.1,47629.0,72.6326,72.7681,72.6229,72.7294,47629.0
2024-07-05 10:55:00,75.09,75.34,75.08,75.28,21361.0,72.7197,72.9618,72.71,72.9037,21361.0
2024-07-05 11:00:00,75.27,75.28,75.21,75.26,4036.0,72.894,72.9037,72.8359,72.8844,4036.0
2024-07-05 11:05:00,75.27,75.39,75.26,75.34,9970.0,72.894,73.0103,72.8844,72.9618,9970.0
2024-07-05 11:10:00,75.34,75.38,75.29,75.32,5822.0,72.9618,73.0006,72.9134,72.9425,5822.0
2024-07-05 11:15:00,75.33,75.44,75.32,75.44,6341.0,72.9521,73.0587,72.9425,73.0587,6341.0
2024-07-05 11:20:00,75.44,75.46,75.34,75.34,16522.0,73.0587,73.078,72.9618,72.9618,16522.0
2024-07-05 11:25:00,75.35,75.4,75.33,75.36,7463.0,72.9715,73.0199,72.9521,72.9812,7463.0
2024-07-05 11:30:00,75.36,75.4,75.26,75.4,7939.0,72.9812,73.0199,72.8844,73.0199,7939.0
2024-07-05 11:35:00,75.42,75.53,75.41,75.53,7324.0,73.0393,73.1458,73.0296,73.1458,7324.0
2024-07-05 11:40:00,75.53,75.6,75.53,75.56,19101.0,73.1458,73.2136,73.1458,73.1749,19101.0
2024-07-05 11:45:00,75.56,75.75,75.55,75.73,17495.0,73.1749,73.3589,73.1652,73.3395,17495.0
2024-07-05 11:50:00,75.73,75.73,75.63,75.63,9504.0,73.3395,73.3395,73.2427,73.2427,9504.0
2024-07-05 11:55:00,75.63,75.63,75.52,75.53,4304.0,73.2427,73.2427,73.1362,73.1458,4304.0
2024-07-05 12:00:00,75.52,75.53,75.46,75.47,5379.0,73.1362,73.1458,73.078,73.0877,5379.0
2024-07-05 12:05:00,75.44,75.51,75.43,75.44,6802.0,73.0587,73.1265,73.049,73.0587,6802.0
2024-07-05 12:10:00,75.45,75.49,75.38,75.42,6251.0,73.0684,73.1071,73.0006,73.0393,6251.0
2024-07-05 12:15:00,75.42,75.42,75.34,75.35,4295.0,73.0393,73.0393,72.9618,72.9715,4295.0
2024-07-05 12:20:00,75.36,75.37,75.3,75.34,7700.0,72.9812,72.9909,72.9231,72.9618,7700.0
2024-07-05 12:25:00,75.32,75.32,75.26,75.26,5471.0,72.9425,72.9425,72.8844,72.8844,5471.0
2024-07-05 12:30:00,75.26,75.26,75.17,75.19,2551.0,72.8844,72.8844,72.7972,72.8166,2551.0
2024-07-05 12:35:00,75.18,75.29,75.18,75.25,6613.0,72.8069,72.9134,72.8069,72.8747,6613.0
2024-07-05 12:40:00,75.24,75.36,75.21,75.31,9167.0,72.865,72.9812,72.8359,72.9328,9167.0
2024-07-05 12:45:00,75.3,75.35,75.27,75.34,3140.0,72.9231,72.9715,72.894,72.9618,3140.0
2024-07-05 12:50:00,75.34,75.35,75.29,75.3,2470.0,72.9618,72.9715,72.9134,72.9231,2470.0
2024-07-05 12:55:00,75.29,75.33,75.29,75.33,1585.0,72.9134,72.9521,72.9134,72.9521,1585.0
2024-07-05 13:00:00,75.33,75.43,75.33,75.42,12868.0,72.9521,73.049,72.9521,73.0393,12868.0
2024-07-05 13:05:00,75.43,75.57,75.43,75.56,18632.0,73.049,73.1846,73.049,73.1749,18632.0
2024-07-05 13:10:00,75.56,75.59,75.54,75.57,17854.0,73.1749,73.2039,73.1555,73.1846,17854.0
2024-07-05 13:15:00,75.57,75.62,75.55,75.61,16882.0,73.1846,73.233,73.1652,73.2233,16882.0
2024-07-05 13:20:00,75.61,75.65,75.6,75.64,28993.0,73.2233,73.262,73.2136,73.2524,28993.0
2024-07-05 13:25:00,75.63,75.66,75.6,75.63,17747.0,73.2427,73.2717,73.2136,73.2427,17747.0
2024-07-05 13:30:00,75.63,75.64,75.59,75.64,19667.0,73.2427,73.2524,73.2039,73.2524,19667.0
2024-07-05 13:35:00,75.64,75.73,75.64,75.73,24699.0,73.2524,73.3395,73.2524,73.3395,24699.0
2024-07-05 13:40:00,75.71,75.78,75.7,75.73,53176.0,73.3202,73.3879,73.3105,73.3395,53176.0
2024-07-05 13:45:00,75.74,75.79,75.72,75.75,31171.0,73.3492,73.3976,73.3298,73.3589,31171.0
2024-07-05 13:50:00,75.74,75.76,75.69,75.74,31291.0,73.3492,73.3686,73.3008,73.3492,31291.0
2024-07-05 13:55:00,75.74,75.78,75.74,75.78,14465.0,73.3492,73.3879,73.3492,73.3879,14465.0
2024-07-05 14:00:00,75.78,75.83,75.75,75.78,32012.0,73.3879,73.4364,73.3589,73.3879,32012.0
2024-07-05 14:05:00,75.77,75.78,75.69,75.73,38946.0,73.3783,73.3879,73.3008,73.3395,38946.0
2024-07-05 14:10:00,75.72,75.75,75.71,75.73,22791.0,73.3298,73.3589,73.3202,73.3395,22791.0
2024-07-05 14:15:00,75.73,75.78,75.71,75.78,40158.0,73.3395,73.3879,73.3202,73.3879,40158.0
2024-07-05 14:20:00,75.78,75.88,75.77,75.86,19171.0,73.3879,73.4848,73.3783,73.4654,19171.0
2024-07-05 14:25:00,75.87,75.92,75.87,75.91,25549.0,73.4751,73.5235,73.4751,73.5138,25549.0
2024-07-05 14:30:00,75.91,75.91,75.83,75.89,43424.0,73.5138,73.5138,73.4364,73.4945,43424.0
2024-07-05 14:35:00,75.89,75.94,75.82,75.83,32994.0,73.4945,73.5429,73.4267,73.4364,32994.0
2024-07-05 14:40:00,75.83,75.86,75.8,75.82,34479.0,73.4364,73.4654,73.4073,73.4267,34479.0
2024-07-05 14:45:00,75.83,75.89,75.81,75.89,49013.0,73.4364,73.4945,73.417,73.4945,49013.0
2024-07-05 14:50:00,75.89,75.95,75.85,75.94,40375.0,73.4945,73.5526,73.4557,73.5429,40375.0
2024-07-05 14:55:00,75.94,75.94,75.91,75.93,36881.0,73.5429,73.5429,73.5138,73.5332,36881.0
2024-07-05 15:00:00,75.93,75.95,75.88,75.92,31269.0,73.5332,73.5526,73.4848,73.5235,31269.0
2024-07-05 15:05:00,75.92,75.92,75.78,75.78,31070.0,73.5235,73.5235,73.3879,73.3879,31070.0
2024-07-05 15:10:00,75.78,75.85,75.78,75.85,37547.0,73.3879,73.4557,73.3879,73.4557,37547.0
2024-07-05 15:15:00,75.85,75.85,75.81,75.84,36429.0,73.4557,73.4557,73.417,73.4461,36429.0
2024-07-05 15:20:00,75.83,75.87,75.77,75.85,33174.0,73.4364,73.4751,73.3783,73.4557,33174.0
2024-07-05 15:25:00,75.84,75.86,75.78,75.81,45905.0,73.4461,73.4654,73.3879,73.417,45905.0
2024-07-05 15:30:00,75.83,75.9,75.81,75.83,42507.0,73.4364,73.5042,73.417,73.4364,42507.0
2024-07-05 15:35:00,75.83,75.92,75.82,75.85,52265.0,73.4364,73.5235,73.4267,73.4557,52265.0
2024-07-05 15:40:00,75.86,75.93,75.85,75.92,32611.0,73.4654,73.5332,73.4557,73.5235,32611.0
2024-07-05 15:45:00,75.92,76.1,75.92,76.05,55125.0,73.5235,73.6978,73.5235,73.6494,55125.0
2024-07-05 15:50:00,76.05,76.22,76.04,76.15,78799.0,73.6494,73.8141,73.6397,73.7463,78799.0
2024-07-05 15:55:00,76.14,76.2,76.02,76.15,238480.0,73.7366,73.7947,73.6204,73.7463,238480.0
2024-07-08 09:30:00,76.14,76.3,75.91,75.92,25341.0,73.7366,73.8915,73.5138,73.5235,25341.0
2024-07-08 09:35:00,76.0,76.13,75.83,75.85,9980.0,73.601,73.7269,73.4364,73.4557,9980.0
2024-07-08 09:40:00,75.91,75.91,75.72,75.83,9748.0,73.5138,73.5138,73.3298,73.4364,9748.0
2024-07-08 09:45:00,75.83,75.83,75.73,75.74,10305.0,73.4364,73.4364,73.3395,73.3492,10305.0
2024-07-08 09:50:00,75.72,75.75,75.62,75.69,7207.0,73.3298,73.3589,73.233,73.3008,7207.0
2024-07-08 09:55:00,75.66,75.69,75.61,75.65,4056.0,73.2717,73.3008,73.2233,73.262,4056.0
2024-07-08 10:00:00,75.65,75.78,75.64,75.73,10836.0,73.262,73.3879,73.2524,73.3395,10836.0
2024-07-08 10:05:00,75.73,75.77,75.57,75.59,10928.0,73.3395,73.3783,73.1846,73.2039,10928.0
2024-07-08 10:10:00,75.59,75.6,75.54,75.58,7877.0,73.2039,73.2136,73.1555,73.1943,7877.0
2024-07-08 10:15:00,75.55,75.56,75.37,75.37,11201.0,73.1652,73.1749,72.9909,72.9909,11201.0
2024-07-08 10:20:00,75.35,75.38,75.27,75.36,22230.0,72.9715,73.0006,72.894,72.9812,22230.0
2024-07-08 10:25:00,75.37,75.39,75.18,75.29,5788.0,72.9909,73.0103,72.8069,72.9134,5788.0
2024-07-08 10:30:00,75.27,75.27,75.16,75.21,7010.0,72.894,72.894,72.7875,72.8359,7010.0
2024-07-08 10:35:00,75.2,75.25,75.16,75.22,8227.0,72.8263,72.8747,72.7875,72.8456,8227.0
2024-07-08 10:40:00,75.22,75.22,75.14,75.16,4039.0,72.8456,72.8456,72.7681,72.7875,4039.0
2024-07-08 10:45:00,75.11,75.12,75.07,75.12,3455.0,72.7391,72.7488,72.7004,72.7488,3455.0
2024-07-08 10:50:00,75.11,75.14,75.07,75.08,6136.0,72.7391,72.7681,72.7004,72.71,6136.0
2024-07-08 10:55:00,75.09,75.16,75.03,75.03,11981.0,72.7197,72.7875,72.6616,72.6616,11981.0
2024-07-08 11:00:00,75.03,75.03,74.94,74.95,7630.0,72.6616,72.6616,72.5745,72.5841,7630.0
2024-07-08 11:05:00,74.98,75.06,74.98,75.05,4386.0,72.6132,72.6907,72.6132,72.681,4386.0
2024-07-08 11:10:00,75.04,75.06,74.96,74.97,6268.0,72.6713,72.6907,72.5938,72.6035,6268.0
2024-07-08 11:15:00,74.97,74.99,74.84,74.86,8634.0,72.6035,72.6229,72.4776,72.497,8634.0
2024-07-08 11:20:00,74.87,74.87,74.76,74.77,9788.0,72.5067,72.5067,72.4001,72.4098,9788.0
2024-07-08 11:25:00,74.74,74.77,74.68,74.68,12453.0,72.3808,72.4098,72.3227,72.3227,12453.0
2024-07-08 11:30:00,74.69,74.76,74.66,74.74,13521.0,72.3324,72.4001,72.3033,72.3808,13521.0
2024-07-08 11:35:00,74.74,74.74,74.69,74.7,5410.0,72.3808,72.3808,72.3324,72.342,5410.0
2024-07-08 11:40:00,74.71,74.78,74.68,74.7,31749.0,72.3517,72.4195,72.3227,72.342,31749.0
2024-07-08 11:45:00,74.7,74.77,74.68,74.75,5878.0,72.342,72.4098,72.3227,72.3905,5878.0
2024-07-08 11:50:00,74.73,74.76,74.72,74.76,7272.0,72.3711,72.4001,72.3614,72.4001,7272.0
2024-07-08 11:55:00,74.75,74.8,74.72,74.79,10821.0,72.3905,72.4389,72.3614,72.4292,10821.0
2024-07-08 12:00:00,74.77,74.77,74.71,74.75,6342.0,72.4098,72.4098,72.3517,72.3905,6342.0
2024-07-08 12:05:00,74.76,74.94,74.75,74.93,5754.0,72.4001,72.5745,72.3905,72.5648,5754.0
2024-07-08 12:10:00,74.93,75.03,74.91,75.03,11059.0,72.5648,72.6616,72.5454,72.6616,11059.0
2024-07-08 12:15:00,75.03,75.14,75.03,75.14,11414.0,72.6616,72.7681,72.6616,72.7681,11414.0
2024-07-08 12:20:00,75.16,75.24,75.14,75.23,9512.0,72.7875,72.865,72.7681,72.8553,9512.0
2024-07-08 12:25:00,75.21,75.24,75.17,75.18,8747.0,72.8359,72.865,72.7972,72.8069,8747.0
2024-07-08 12:30:00,75.19,75.23,75.18,75.23,5305.0,72.8166,72.8553,72.8069,72.8553,5305.0
2024-07-08 12:35:00,75.23,75.27,75.22,75.25,4738.0,72.8553,72.894,72.8456,72.8747,4738.0
2024-07-08 12:40:00,75.24,75.28,75.2,75.23,9420.0,72.865,72.9037,72.8263,72.8553,9420.0
2024-07-08 12:45:00,75.22,75.27,75.19,75.2,6536.0,72.8456,72.894,72.8166,72.8263,6536.0
2024-07-08 12:50:00,75.17,75.17,75.04,75.04,5261.0,72.7972,72.7972,72.6713,72.6713,5261.0
2024-07-08 12:55:00,75.04,75.09,75.04,75.09,4512.0,72.6713,72.7197,72.6713,72.7197,4512.0
2024-07-08 13:00:00,75.1,75.11,75.02,75.03,5137.0,72.7294,72.7391,72.6519,72.6616,5137.0
2024-07-08 13:05:00,75.03,75.03,74.95,74.95,2260.0,72.6616,72.6616,72.5841,72.5841,2260.0
2024-07-08 13:10:00,74.97,74.97,74.93,74.94,7965.0,72.6035,72.6035,72.5648,72.5745,7965.0
2024-07-08 13:15:00,74.95,74.99,74.94,74.99,14152.0,72.5841,72.6229,72.5745,72.6229,14152.0
2024-07-08 13:20:00,74.98,75.0,74.94,74.99,7625.0,72.6132,72.6326,72.5745,72.6229,7625.0
2024-07-08 13:25:00,75.0,75.02,74.92,74.94,5153.0,72.6326,72.6519,72.5551,72.5745,5153.0
2024-07-08 13:30:00,74.94,75.02,74.94,74.99,7523.0,72.5745,72.6519,72.5745,72.6229,7523.0
2024-07-08 13:35:00,75.0,75.06,75.0,75.05,6888.0,72.6326,72.6907,72.6326,72.681,6888.0
2024-07-08 13:40:00,75.04,75.05,74.97,74.97,5767.0,72.6713,72.681,72.6035,72.6035,5767.0
2024-07-08 13:45:00,74.98,75.02,74.97,75.01,6488.0,72.6132,72.6519,72.6035,72.6423,6488.0
2024-07-08 13:50:00,75.0,75.01,74.96,74.97,7960.0,72.6326,72.6423,72.5938,72.6035,7960.0
2024-07-08 13:55:00,74.97,74.98,74.92,74.93,10237.0,72.6035,72.6132,72.5551,72.5648,10237.0
2024-07-08 14:00:00,74.94,74.94,74.87,74.92,13561.0,72.5745,72.5745,72.5067,72.5551,13561.0
2024-07-08 14:05:00,74.93,74.96,74.93,74.95,3623.0,72.5648,72.5938,72.5648,72.5841,3623.0
2024-07-08 14:10:00,74.94,74.94,74.89,74.9,8076.0,72.5745,72.5745,72.526,72.5357,8076.0
2024-07-08 14:15:00,74.9,74.92,74.88,74.89,6635.0,72.5357,72.5551,72.5164,72.526,6635.0
2024-07-08 14:20:00,74.9,74.97,74.89,74.96,14738.0,72.5357,72.6035,72.526,72.5938,14738.0
2024-07-08 14:25:00,74.96,75.0,74.95,74.98,9264.0,72.5938,72.6326,72.5841,72.6132,9264.0
2024-07-08 14:30:00,74.98,75.03,74.97,75.0,14439.0,72.6132,72.6616,72.6035,72.6326,14439.0
2024-07-08 14:35:00,74.99,75.01,74.93,74.93,17491.0,72.6229,72.6423,72.5648,72.5648,17491.0
2024-07-08 14:40:00,74.94,74.94,74.84,74.85,9005.0,72.5745,72.5745,72.4776,72.4873,9005.0
2024-07-08 14:45:00,74.83,74.91,74.78,74.91,11617.0,72.4679,72.5454,72.4195,72.5454,11617.0
2024-07-08 14:50:00,74.89,74.91,74.87,74.91,7096.0,72.526,72.5454,72.5067,72.5454,7096.0
2024-07-08 14:55:00,74.91,74.93,74.89,74.93,14755.0,72.5454,72.5648,72.526,72.5648,14755.0
2024-07-08 15:00:00,74.93,75.0,74.92,74.98,7927.0,72.5648,72.6326,72.5551,72.6132,7927.0
2024-07-08 15:05:00,74.99,75.11,74.98,75.1,17221.0,72.6229,72.7391,72.6132,72.7294,17221.0
2024-07-08 15:10:00,75.09,75.14,75.09,75.14,8056.0,72.7197,72.7681,72.7197,72.7681,8056.0
2024-07-08 15:15:00,75.14,75.14,75.09,75.09,14833.0,72.7681,72.7681,72.7197,72.7197,14833.0
2024-07-08 15:20:00,75.09,75.11,75.06,75.11,15986.0,72.7197,72.7391,72.6907,72.7391,15986.0
2024-07-08 15:25:00,75.11,75.12,75.08,75.1,16310.0,72.7391,72.7488,72.71,72.7294,16310.0
2024-07-08 15:30:00,75.11,75.22,75.1,75.15,27109.0,72.7391,72.8456,72.7294,72.7778,27109.0
2024-07-08 15:35:00,75.14,75.21,75.13,75.2,29387.0,72.7681,72.8359,72.7585,72.8263,29387.0
2024-07-08 15:40:00,75.2,75.22,75.18,75.2,28427.0,72.8263,72.8456,72.8069,72.8263,28427.0
2024-07-08 15:45:00,75.2,75.21,75.1,75.17,31529.0,72.8263,72.8359,72.7294,72.7972,31529.0
2024-07-08 15:50:00,75.17,75.21,75.12,75.16,61043.0,72.7972,72.8359,72.7488,72.7875,61043.0
2024-07-08 15:55:00,75.16,75.24,75.13,75.16,156489.0,72.7875,72.865,72.7585,72.7875,156489.0
2024-07-09 09:30:00,75.22,75.27,75.1,75.1,28431.0,72.8456,72.894,72.7294,72.7294,28431.0
2024-07-09 09:35:00,75.16,75.4,75.16,75.3,3825.0,72.7875,73.0199,72.7875,72.9231,3825.0
2024-07-09 09:40:00,75.37,75.38,75.28,75.28,600.0,72.9909,73.0006,72.9037,72.9037,600.0
2024-07-09 09:45:00,75.31,75.38,75.26,75.38,1075.0,72.9328,73.0006,72.8844,73.0006,1075.0
2024-07-09 09:50:00,75.34,75.46,75.3,75.44,6129.0,72.9618,73.078,72.9231,73.0587,6129.0
2024-07-09 09:55:00,75.4,75.47,75.39,75.4,2309.0,73.0199,73.0877,73.0103,73.0199,2309.0
2024-07-09 10:00:00,75.44,75.49,75.28,75.28,5198.0,73.0587,73.1071,72.9037,72.9037,5198.0
2024-07-09 10:05:00,75.31,75.39,75.26,75.31,11832.0,72.9328,73.0103,72.8844,72.9328,11832.0
2024-07-09 10:10:00,75.29,75.29,75.11,75.14,4060.0,72.9134,72.9134,72.7391,72.7681,4060.0
2024-07-09 10:15:00,75.14,75.14,75.02,75.02,3737.0,72.7681,72.7681,72.6519,72.6519,3737.0
2024-07-09 10:20:00,75.01,75.12,75.01,75.08,7997.0,72.6423,72.7488,72.6423,72.71,7997.0
2024-07-09 10:25:00,75.1,75.16,75.02,75.08,7351.0,72.7294,72.7875,72.6519,72.71,7351.0
2024-07-09 10:30:00,75.07,75.17,75.04,75.15,5540.0,72.7004,72.7972,72.6713,72.7778,5540.0
2024-07-09 10:35:00,75.16,75.18,75.14,75.17,2342.0,72.7875,72.8069,72.7681,72.7972,2342.0
2024-07-09 10:40:00,75.19,75.24,75.18,75.21,2748.0,72.8166,72.865,72.8069,72.8359,2748.0
2024-07-09 10:45:00,75.23,75.24,75.19,75.22,3237.0,72.8553,72.865,72.8166,72.8456,3237.0
2024-07-09 10:50:00,75.16,75.22,75.14,75.16,3801.0,72.7875,72.8456,72.7681,72.7875,3801.0
2024-07-09 10:55:00,75.17,75.28,75.17,75.28,2761.0,72.7972,72.9037,72.7972,72.9037,2761.0
2024-07-09 11:00:00,75.26,75.33,75.25,75.32,2654.0,72.8844,72.9521,72.8747,72.9425,2654.0
2024-07-09 11:05:00,75.35,75.38,75.29,75.34,5768.0,72.9715,73.0006,72.9134,72.9618,5768.0
2024-07-09 11:10:00,75.34,75.41,75.32,75.4,2522.0,72.9618,73.0296,72.9425,73.0199,2522.0
2024-07-09 11:15:00,75.39,75.39,75.31,75.32,3112.0,73.0103,73.0103,72.9328,72.9425,3112.0
2024-07-09 11:20:00,75.34,75.37,75.29,75.37,3322.0,72.9618,72.9909,72.9134,72.9909,3322.0
2024-07-09 11:25:00,75.37,75.39,75.32,75.39,3476.0,72.9909,73.0103,72.9425,73.0103,3476.0
2024-07-09 11:30:00,75.42,75.44,75.4,75.41,17126.0,73.0393,73.0587,73.0199,73.0296,17126.0
2024-07-09 11:35:00,75.42,75.43,75.34,75.42,4814.0,73.0393,73.049,72.9618,73.0393,4814.0
2024-07-09 11:40:00,75.39,75.45,75.37,75.45,4561.0,73.0103,73.0684,72.9909,73.0684,4561.0
2024-07-09 11:45:00,75.46,75.56,75.44,75.54,8534.0,73.078,73.1749,73.0587,73.1555,8534.0
2024-07-09 11:50:00,75.54,75.57,75.5,75.55,45580.0,73.1555,73.1846,73.1168,73.1652,45580.0
2024-07-09 11:55:00,75.55,75.6,75.55,75.6,17154.0,73.1652,73.2136,73.1652,73.2136,17154.0
2024-07-09 12:00:00,75.62,75.67,75.59,75.65,20728.0,73.233,73.2814,73.2039,73.262,20728.0
2024-07-09 12:05:00,75.62,75.63,75.58,75.58,10882.0,73.233,73.2427,73.1943,73.1943,10882.0
2024-07-09 12:10:00,75.57,75.65,75.55,75.65,8053.0,73.1846,73.262,73.1652,73.262,8053.0
2024-07-09 12:15:00,75.66,75.69,75.63,75.69,9519.0,73.2717,73.3008,73.2427,73.3008,9519.0
2024-07-09 12:20:00,75.69,75.77,75.68,75.76,8320.0,73.3008,73.3783,73.2911,73.3686,8320.0
2024-07-09 12:25:00,75.75,75.83,75.75,75.83,4977.0,73.3589,73.4364,73.3589,73.4364,4977.0
2024-07-09 12:30:00,75.83,75.96,75.83,75.92,41698.0,73.4364,73.5623,73.4364,73.5235,41698.0
2024-07-09 12:35:00,75.93,75.95,75.89,75.94,6612.0,73.5332,73.5526,73.4945,73.5429,6612.0
2024-07-09 12:40:00,75.92,75.98,75.9,75.96,8831.0,73.5235,73.5816,73.5042,73.5623,8831.0
2024-07-09 12:45:00,75.97,76.04,75.97,76.01,8413.0,73.5719,73.6397,73.5719,73.6107,8413.0
2024-07-09 12:50:00,75.99,76.05,75.97,76.04,5610.0,73.5913,73.6494,73.5719,73.6397,5610.0
2024-07-09 12:55:00,76.06,76.13,76.06,76.13,5307.0,73.6591,73.7269,73.6591,73.7269,5307.0
2024-07-09 13:00:00,76.13,76.18,76.11,76.16,8365.0,73.7269,73.7753,73.7075,73.7559,8365.0
2024-07-09 13:05:00,76.15,76.15,76.03,76.05,4989.0,73.7463,73.7463,73.6301,73.6494,4989.0
2024-07-09 13:10:00,76.06,76.08,76.03,76.03,8498.0,73.6591,73.6785,73.6301,73.6301,8498.0
2024-07-09 13:15:00,76.02,76.02,75.89,75.91,7192.0,73.6204,73.6204,73.4945,73.5138,7192.0
2024-07-09 13:20:00,75.89,76.03,75.87,76.01,8717.0,73.4945,73.6301,73.4751,73.6107,8717.0
2024-07-09 13:25:00,76.02,76.07,76.01,76.03,4041.0,73.6204,73.6688,73.6107,73.6301,4041.0
2024-07-09 13:30:00,76.04,76.04,76.0,76.01,8424.0,73.6397,73.6397,73.601,73.6107,8424.0
2024-07-09 13:35:00,76.01,76.07,75.98,76.02,15137.0,73.6107,73.6688,73.5816,73.6204,15137.0
2024-07-09 13:40:00,76.02,76.02,75.95,75.99,10095.0,73.6204,73.6204,73.5526,73.5913,10095.0
2024-07-09 13:45:00,75.99,76.01,75.93,75.97,6904.0,73.5913,73.6107,73.5332,73.5719,6904.0
2024-07-09 13:50:00,75.97,76.0,75.96,75.97,5574.0,73.5719,73.601,73.5623,73.5719,5574.0
2024-07-09 13:55:00,75.98,75.99,75.91,75.92,5707.0,73.5816,73.5913,73.5138,73.5235,5707.0
2024-07-09 14:00:00,75.91,75.91,75.85,75.86,41266.0,73.5138,73.5138,73.4557,73.4654,41266.0
2024-07-09 14:05:00,75.85,75.91,75.85,75.89,11293.0,73.4557,73.5138,73.4557,73.4945,11293.0
2024-07-09 14:10:00,75.88,75.89,75.82,75.83,6834.0,73.4848,73.4945,73.4267,73.4364,6834.0
2024-07-09 14:15:00,75.83,75.83,75.73,75.73,21297.0,73.4364,73.4364,73.3395,73.3395,21297.0
2024-07-09 14:20:00,75.72,75.72,75.62,75.63,12095.0,73.3298,73.3298,73.233,73.2427,12095.0
2024-07-09 14:25:00,75.62,75.62,75.53,75.53,12031.0,73.233,73.233,73.1458,73.1458,12031.0
2024-07-09 14:30:00,75.53,75.56,75.43,75.49,32745.0,73.1458,73.1749,73.049,73.1071,32745.0
2024-07-09 14:35:00,75.51,75.67,75.51,75.64,12055.0,73.1265,73.2814,73.1265,73.2524,12055.0
2024-07-09 14:40:00,75.63,75.67,75.57,75.58,12338.0,73.2427,73.2814,73.1846,73.1943,12338.0
2024-07-09 14:45:00,75.58,75.73,75.56,75.7,13154.0,73.1943,73.3395,73.1749,73.3105,13154.0
2024-07-09 14:50:00,75.7,75.71,75.62,75.62,21369.0,73.3105,73.3202,73.233,73.233,21369.0
2024-07-09 14:55:00,75.62,75.67,75.61,75.62,13711.0,73.233,73.2814,73.2233,73.233,13711.0
2024-07-09 15:00:00,75.62,75.65,75.56,75.59,13415.0,73.233,73.262,73.1749,73.2039,13415.0
2024-07-09 15:05:00,75.54,75.56,75.48,75.54,11495.0,73.1555,73.1749,73.0974,73.1555,11495.0
2024-07-09 15:10:00,75.54,75.55,75.48,75.53,8748.0,73.1555,73.1652,73.0974,73.1458,8748.0
2024-07-09 15:15:00,75.53,75.57,75.51,75.51,14196.0,73.1458,73.1846,73.1265,73.1265,14196.0
2024-07-09 15:20:00,75.52,75.56,75.51,75.55,19823.0,73.1362,73.1749,73.1265,73.1652,19823.0
2024-07-09 15:25:00,75.55,75.56,75.51,75.56,15284.0,73.1652,73.1749,73.1265,73.1749,15284.0
2024-07-09 15:30:00,75.56,75.58,75.51,75.56,11565.0,73.1749,73.1943,73.1265,73.1749,11565.0
2024-07-09 15:35:00,75.56,75.66,75.55,75.65,19161.0,73.1749,73.2717,73.1652,73.262,19161.0
2024-07-09 15:40:00,75.64,75.67,75.61,75.61,23432.0,73.2524,73.2814,73.2233,73.2233,23432.0
2024-07-09 15:45:00,75.61,75.82,75.61,75.78,49674.0,73.2233,73.4267,73.2233,73.3879,49674.0
2024-07-09 15:50:00,75.78,75.79,75.64,75.66,65756.0,73.3879,73.3976,73.2524,73.2717,65756.0
2024-07-09 15:55:00,75.65,75.69,75.55,75.58,176877.0,73.262,73.3008,73.1652,73.1943,176877.0
2024-07-10 09:30:00,75.91,75.91,75.58,75.64,22426.0,73.5138,73.5138,73.1943,73.2524,22426.0
2024-07-10 09:35:00,75.61,75.78,75.57,75.64,4229.0,73.2233,73.3879,73.1846,73.2524,4229.0
2024-07-10 09:40:00,75.67,75.68,75.4,75.53,4532.0,73.2814,73.2911,73.0199,73.1458,4532.0
2024-07-10 09:45:00,75.57,75.64,75.47,75.55,5706.0,73.1846,73.2524,73.0877,73.1652,5706.0
2024-07-10 09:50:00,75.56,75.75,75.54,75.71,3886.0,73.1749,73.3589,73.1555,73.3202,3886.0
2024-07-10 09:55:00,75.7,75.74,75.67,75.73,3102.0,73.3105,73.3492,73.2814,73.3395,3102.0
2024-07-10 10:00:00,75.71,75.8,75.7,75.72,4979.0,73.3202,73.4073,73.3105,73.3298,4979.0
2024-07-10 10:05:00,75.7,75.74,75.52,75.52,7204.0,73.3105,73.3492,73.1362,73.1362,7204.0
2024-07-10 10:10:00,75.53,75.59,75.52,75.57,6926.0,73.1458,73.2039,73.1362,73.1846,6926.0
2024-07-10 10:15:00,75.56,75.57,75.47,75.48,4917.0,73.1749,73.1846,73.0877,73.0974,4917.0
2024-07-10 10:20:00,75.5,75.64,75.48,75.64,5040.0,73.1168,73.2524,73.0974,73.2524,5040.0
2024-07-10 10:25:00,75.63,75.65,75.58,75.61,3003.0,73.2427,73.262,73.1943,73.2233,3003.0
2024-07-10 10:30:00,75.61,75.7,75.59,75.69,4720.0,73.2233,73.3105,73.2039,73.3008,4720.0
2024-07-10 10:35:00,75.69,75.72,75.59,75.62,8060.0,73.3008,73.3298,73.2039,73.233,8060.0
2024-07-10 10:40:00,75.6,75.63,75.56,75.63,2982.0,73.2136,73.2427,73.1749,73.2427,2982.0
2024-07-10 10:45:00,75.63,75.65,75.62,75.63,5646.0,73.2427,73.262,73.233,73.2427,5646.0
2024-07-10 10:50:00,75.61,75.67,75.59,75.64,4795.0,73.2233,73.2814,73.2039,73.2524,4795.0
2024-07-10 10:55:00,75.65,75.69,75.64,75.65,4324.0,73.262,73.3008,73.2524,73.262,4324.0
2024-07-10 11:00:00,75.68,75.75,75.67,75.7,26016.0,73.2911,73.3589,73.2814,73.3105,26016.0
2024-07-10 11:05:00,75.7,75.7,75.66,75.69,10419.0,73.3105,73.3105,73.2717,73.3008,10419.0
2024-07-10 11:10:00,75.67,75.68,75.61,75.62,3360.0,73.2814,73.2911,73.2233,73.233,3360.0
2024-07-10 11:15:00,75.6,75.63,75.55,75.59,3169.0,73.2136,73.2427,73.1652,73.2039,3169.0
2024-07-10 11:20:00,75.63,75.68,75.63,75.66,3761.0,73.2427,73.2911,73.2427,73.2717,3761.0
2024-07-10 11:25:00,75.64,75.65,75.6,75.61,2717.0,73.2524,73.262,73.2136,73.2233,2717.0
2024-07-10 11:30:00,75.62,75.62,75.52,75.53,3943.0,73.233,73.233,73.1362,73.1458,3943.0
2024-07-10 11:35:00,75.51,75.55,75.51,75.51,2223.0,73.1265,73.1652,73.1265,73.1265,2223.0
2024-07-10 11:40:00,75.51,75.54,75.44,75.51,14665.0,73.1265,73.1555,73.0587,73.1265,14665.0
2024-07-10 11:45:00,75.51,75.54,75.49,75.51,11324.0,73.1265,73.1555,73.1071,73.1265,11324.0
2024-07-10 11:50:00,75.52,75.54,75.5,75.51,3273.0,73.1362,73.1555,73.1168,73.1265,3273.0
2024-07-10 11:55:00,75.5,75.64,75.49,75.64,9192.0,73.1168,73.2524,73.1071,73.2524,9192.0
2024-07-10 12:00:00,75.65,75.69,75.61,75.69,9550.0,73.262,73.3008,73.2233,73.3008,9550.0
2024-07-10 12:05:00,75.69,75.76,75.68,75.75,5778.0,73.3008,73.3686,73.2911,73.3589,5778.0
2024-07-10 12:10:00,75.74,75.75,75.7,75.71,8337.0,73.3492,73.3589,73.3105,73.3202,8337.0
2024-07-10 12:15:00,75.71,75.75,75.7,75.74,9782.0,73.3202,73.3589,73.3105,73.3492,9782.0
2024-07-10 12:20:00,75.73,75.77,75.72,75.76,5360.0,73.3395,73.3783,73.3298,73.3686,5360.0
2024-07-10 12:25:00,75.76,75.85,75.76,75.82,16415.0,73.3686,73.4557,73.3686,73.4267,16415.0
2024-07-10 12:30:00,75.82,75.84,75.75,75.76,29105.0,73.4267,73.4461,73.3589,73.3686,29105.0
2024-07-10 12:35:00,75.73,75.83,75.7,75.82,21677.0,73.3395,73.4364,73.3105,73.4267,21677.0
2024-07-10 12:40:00,75.83,75.94,75.83,75.94,7562.0,73.4364,73.5429,73.4364,73.5429,7562.0
2024-07-10 12:45:00,75.93,75.99,75.92,75.98,7362.0,73.5332,73.5913,73.5235,73.5816,7362.0
2024-07-10 12:50:00,75.99,76.0,75.95,76.0,14080.0,73.5913,73.601,73.5526,73.601,14080.0
2024-07-10 12:55:00,75.98,76.03,75.97,76.0,11589.0,73.5816,73.6301,73.5719,73.601,11589.0
2024-07-10 13:00:00,76.03,76.12,76.01,76.1,4051.0,73.6301,73.7172,73.6107,73.6978,4051.0
2024-07-10 13:05:00,76.1,76.15,76.09,76.13,24056.0,73.6978,73.7463,73.6882,73.7269,24056.0
2024-07-10 13:10:00,76.14,76.24,76.13,76.24,26572.0,73.7366,73.8334,73.7269,73.8334,26572.0
2024-07-10 13:15:00,76.26,76.26,76.17,76.2,3929.0,73.8528,73.8528,73.7656,73.7947,3929.0
2024-07-10 13:20:00,76.2,76.22,76.19,76.2,5285.0,73.7947,73.8141,73.785,73.7947,5285.0
2024-07-10 13:25:00,76.19,76.2,76.12,76.12,12120.0,73.785,73.7947,73.7172,73.7172,12120.0
2024-07-10 13:30:00,76.1,76.1,76.05,76.05,6611.0,73.6978,73.6978,73.6494,73.6494,6611.0
2024-07-10 13:35:00,76.03,76.13,76.03,76.1,4868.0,73.6301,73.7269,73.6301,73.6978,4868.0
2024-07-10 13:40:00,76.1,76.14,76.09,76.1,7015.0,73.6978,73.7366,73.6882,73.6978,7015.0
2024-07-10 13:45:00,76.06,76.07,76.0,76.02,5916.0,73.6591,73.6688,73.601,73.6204,5916.0
2024-07-10 13:50:00,76.02,76.04,75.99,76.03,6909.0,73.6204,73.6397,73.5913,73.6301,6909.0
2024-07-10 13:55:00,76.03,76.12,76.02,76.09,4667.0,73.6301,73.7172,73.6204,73.6882,4667.0
2024-07-10 14:00:00,76.08,76.08,75.95,75.95,7162.0,73.6785,73.6785,73.5526,73.5526,7162.0
2024-07-10 14:05:00,75.96,75.96,75.84,75.84,4674.0,73.5623,73.5623,73.4461,73.4461,4674.0
2024-07-10 14:10:00,75.85,75.88,75.83,75.85,6659.0,73.4557,73.4848,73.4364,73.4557,6659.0
2024-07-10 14:15:00,75.84,75.88,75.83,75.87,5441.0,73.4461,73.4848,73.4364,73.4751,5441.0
2024-07-10 14:20:00,75.87,75.87,75.82,75.87,9064.0,73.4751,73.4751,73.4267,73.4751,9064.0
2024-07-10 14:25:00,75.88,75.88,75.83,75.84,1300.0,73.4848,73.4848,73.4364,73.4461,1300.0
2024-07-10 14:30:00,75.84,75.91,75.83,75.88,4975.0,73.4461,73.5138,73.4364,73.4848,4975.0
2024-07-10 14:35:00,75.87,75.91,75.87,75.9,2336.0,73.4751,73.5138,73.4751,73.5042,2336.0
2024-07-10 14:40:00,75.89,75.91,75.88,75.9,5909.0,73.4945,73.5138,73.4848,73.5042,5909.0
2024-07-10 14:45:00,75.91,75.96,75.91,75.95,6475.0,73.5138,73.5623,73.5138,73.5526,6475.0
2024-07-10 14:50:00,75.97,75.98,75.93,75.96,7756.0,73.5719,73.5816,73.5332,73.5623,7756.0
2024-07-10 14:55:00,75.96,75.99,75.94,75.99,7795.0,73.5623,73.5913,73.5429,73.5913,7795.0
2024-07-10 15:00:00,76.03,76.05,75.99,76.01,7733.0,73.6301,73.6494,73.5913,73.6107,7733.0
2024-07-10 15:05:00,76.02,76.06,76.01,76.03,18162.0,73.6204,73.6591,73.6107,73.6301,18162.0
2024-07-10 15:10:00,76.03,76.06,76.01,76.06,8421.0,73.6301,73.6591,73.6107,73.6591,8421.0
2024-07-10 15:15:00,76.06,76.08,76.01,76.02,9906.0,73.6591,73.6785,73.6107,73.6204,9906.0
2024-07-10 15:20:00,76.02,76.04,76.0,76.02,15654.0,73.6204,73.6397,73.601,73.6204,15654.0
2024-07-10 15:25:00,76.02,76.03,75.89,75.89,41019.0,73.6204,73.6301,73.4945,73.4945,41019.0
2024-07-10 15:30:00,75.88,75.93,75.85,75.91,20233.0,73.4848,73.5332,73.4557,73.5138,20233.0
2024-07-10 15:35:00,75.91,75.93,75.84,75.88,12651.0,73.5138,73.5332,73.4461,73.4848,12651.0
2024-07-10 15:40:00,75.88,75.88,75.76,75.8,25603.0,73.4848,73.4848,73.3686,73.4073,25603.0
2024-07-10 15:45:00,75.79,75.87,75.79,75.84,32767.0,73.3976,73.4751,73.3976,73.4461,32767.0
2024-07-10 15:50:00,75.85,76.14,75.84,76.07,53466.0,73.4557,73.7366,73.4461,73.6688,53466.0
2024-07-10 15:55:00,76.05,76.17,76.01,76.09,153183.0,73.6494,73.7656,73.6107,73.6882,153183.0
2024-07-11 09:30:00,76.39,76.51,76.27,76.36,35517.0,73.9787,74.0949,73.8625,73.9496,35517.0
2024-07-11 09:35:00,76.32,76.55,76.31,76.39,10290.0,73.9109,74.1336,73.9012,73.9787,10290.0
2024-07-11 09:40:00,76.41,76.47,76.34,76.42,7005.0,73.9981,74.0562,73.9303,74.0077,7005.0
2024-07-11 09:45:00,76.45,76.66,76.4,76.63,25323.0,74.0368,74.2402,73.9884,74.2111,25323.0
2024-07-11 09:50:00,76.67,76.83,76.61,76.8,7605.0,74.2499,74.4048,74.1917,74.3757,7605.0
2024-07-11 09:55:00,76.78,76.84,76.71,76.77,20370.0,74.3564,74.4145,74.2886,74.3467,20370.0
2024-07-11 10:00:00,76.77,76.83,76.62,76.72,29200.0,74.3467,74.4048,74.2014,74.2983,29200.0
2024-07-11 10:05:00,76.73,76.83,76.69,76.81,38456.0,74.308,74.4048,74.2692,74.3854,38456.0
2024-07-11 10:10:00,76.81,76.91,76.8,76.86,37924.0,74.3854,74.4823,74.3757,74.4339,37924.0
2024-07-11 10:15:00,76.86,76.95,76.75,76.84,29365.0,74.4339,74.521,74.3273,74.4145,29365.0
2024-07-11 10:20:00,76.89,76.97,76.84,76.91,25097.0,74.4629,74.5404,74.4145,74.4823,25097.0
2024-07-11 10:25:00,76.91,77.03,76.89,76.97,15835.0,74.4823,74.5985,74.4629,74.5404,15835.0
2024-07-11 10:30:00,76.96,77.03,76.89,76.94,15196.0,74.5307,74.5985,74.4629,74.5113,15196.0
2024-07-11 10:35:00,76.9,76.9,76.82,76.83,12463.0,74.4726,74.4726,74.3951,74.4048,12463.0
2024-07-11 10:40:00,76.83,76.83,76.69,76.73,14511.0,74.4048,74.4048,74.2692,74.308,14511.0
2024-07-11 10:45:00,76.74,76.82,76.74,76.8,16459.0,74.3176,74.3951,74.3176,74.3757,16459.0
2024-07-11 10:50:00,76.79,76.88,76.72,76.75,5277.0,74.3661,74.4532,74.2983,74.3273,5277.0
2024-07-11 10:55:00,76.73,76.81,76.71,76.8,6085.0,74.308,74.3854,74.2886,74.3757,6085.0
2024-07-11 11:00:00,76.86,76.93,76.85,76.93,11760.0,74.4339,74.5016,74.4242,74.5016,11760.0
2024-07-11 11:05:00,76.92,76.96,76.87,76.94,9564.0,74.492,74.5307,74.4435,74.5113,9564.0
2024-07-11 11:10:00,76.95,77.0,76.93,76.93,13695.0,74.521,74.5694,74.5016,74.5016,13695.0
2024-07-11 11:15:00,76.95,77.03,76.94,76.96,12838.0,74.521,74.5985,74.5113,74.5307,12838.0
2024-07-11 11:20:00,76.97,77.0,76.9,76.95,12561.0,74.5404,74.5694,74.4726,74.521,12561.0
2024-07-11 11:25:00,76.94,77.01,76.91,77.0,4670.0,74.5113,74.5791,74.4823,74.5694,4670.0
2024-07-11 11:30:00,77.0,77.09,77.0,77.05,13934.0,74.5694,74.6566,74.5694,74.6179,13934.0
2024-07-11 11:35:00,77.04,77.17,77.03,77.1,16295.0,74.6082,74.7341,74.5985,74.6663,16295.0
2024-07-11 11:40:00,77.15,77.15,77.09,77.14,40776.0,74.7147,74.7147,74.6566,74.705,40776.0
2024-07-11 11:45:00,77.14,77.3,77.14,77.16,6877.0,74.705,74.86,74.705,74.7244,6877.0
2024-07-11 11:50:00,77.17,77.21,77.09,77.11,16624.0,74.7341,74.7728,74.6566,74.676,16624.0
2024-07-11 11:55:00,77.12,77.14,77.06,77.11,7013.0,74.6856,74.705,74.6275,74.676,7013.0
2024-07-11 12:00:00,77.11,77.12,76.95,76.95,7035.0,74.676,74.6856,74.521,74.521,7035.0
2024-07-11 12:05:00,76.95,76.95,76.83,76.86,9427.0,74.521,74.521,74.4048,74.4339,9427.0
2024-07-11 12:10:00,76.85,76.85,76.76,76.84,14841.0,74.4242,74.4242,74.337,74.4145,14841.0
2024-07-11 12:15:00,76.85,76.86,76.8,76.83,15759.0,74.4242,74.4339,74.3757,74.4048,15759.0
2024-07-11 12:20:00,76.83,76.88,76.82,76.88,8395.0,74.4048,74.4532,74.3951,74.4532,8395.0
2024-07-11 12:25:00,76.87,76.94,76.87,76.92,4530.0,74.4435,74.5113,74.4435,74.492,4530.0
2024-07-11 12:30:00,76.91,76.95,76.9,76.91,3623.0,74.4823,74.521,74.4726,74.4823,3623.0
2024-07-11 12:35:00,76.91,76.92,76.81,76.84,6700.0,74.4823,74.492,74.3854,74.4145,6700.0
2024-07-11 12:40:00,76.83,76.87,76.81,76.85,4221.0,74.4048,74.4435,74.3854,74.4242,4221.0
2024-07-11 12:45:00,76.85,76.91,76.82,76.85,7583.0,74.4242,74.4823,74.3951,74.4242,7583.0
2024-07-11 12:50:00,76.86,76.97,76.85,76.95,5984.0,74.4339,74.5404,74.4242,74.521,5984.0
2024-07-11 12:55:00,76.94,77.04,76.92,77.02,4110.0,74.5113,74.6082,74.492,74.5888,4110.0
2024-07-11 13:00:00,77.02,77.04,76.98,77.01,3296.0,74.5888,74.6082,74.5501,74.5791,3296.0
2024-07-11 13:05:00,76.98,77.01,76.94,76.97,7686.0,74.5501,74.5791,74.5113,74.5404,7686.0
2024-07-11 13:10:00,76.98,77.01,76.95,76.97,9233.0,74.5501,74.5791,74.521,74.5404,9233.0
2024-07-11 13:15:00,76.98,77.0,76.97,77.0,6315.0,74.5501,74.5694,74.5404,74.5694,6315.0
2024-07-11 13:20:00,77.0,77.06,76.99,77.0,10317.0,74.5694,74.6275,74.5597,74.5694,10317.0
2024-07-11 13:25:00,77.0,77.02,76.98,77.0,12428.0,74.5694,74.5888,74.5501,74.5694,12428.0
2024-07-11 13:30:00,76.99,77.02,76.99,77.0,5614.0,74.5597,74.5888,74.5597,74.5694,5614.0
2024-07-11 13:35:00,77.01,77.06,76.99,77.02,10294.0,74.5791,74.6275,74.5597,74.5888,10294.0
2024-07-11 13:40:00,77.01,77.05,76.99,77.05,12514.0,74.5791,74.6179,74.5597,74.6179,12514.0
2024-07-11 13:45:00,77.04,77.1,77.0,77.02,10677.0,74.6082,74.6663,74.5694,74.5888,10677.0
2024-07-11 13:50:00,77.03,77.1,77.01,77.09,10276.0,74.5985,74.6663,74.5791,74.6566,10276.0
2024-07-11 13:55:00,77.12,77.14,77.07,77.07,94039.0,74.6856,74.705,74.6372,74.6372,94039.0
2024-07-11 14:00:00,77.06,77.22,77.05,77.2,184000.0,74.6275,74.7825,74.6179,74.7631,184000.0
2024-07-11 14:05:00,77.19,77.2,77.11,77.11,164131.0,74.7534,74.7631,74.676,74.676,164131.0
2024-07-11 14:10:00,77.12,77.15,77.03,77.09,24654.0,74.6856,74.7147,74.5985,74.6566,24654.0
2024-07-11 14:15:00,77.09,77.13,76.96,76.96,9163.0,74.6566,74.6953,74.5307,74.5307,9163.0
2024-07-11 14:20:00,76.96,76.98,76.87,76.94,8646.0,74.5307,74.5501,74.4435,74.5113,8646.0
2024-07-11 14:25:00,76.93,76.97,76.89,76.93,5331.0,74.5016,74.5404,74.4629,74.5016,5331.0
2024-07-11 14:30:00,76.93,76.98,76.93,76.97,14362.0,74.5016,74.5501,74.5016,74.5404,14362.0
2024-07-11 14:35:00,76.97,77.0,76.88,76.9,27809.0,74.5404,74.5694,74.4532,74.4726,27809.0
2024-07-11 14:40:00,76.91,77.02,76.88,77.01,19682.0,74.4823,74.5888,74.4532,74.5791,19682.0
2024-07-11 14:45:00,77.0,77.01,76.94,77.01,13149.0,74.5694,74.5791,74.5113,74.5791,13149.0
2024-07-11 14:50:00,76.99,77.05,76.98,77.0,36035.0,74.5597,74.6179,74.5501,74.5694,36035.0
2024-07-11 14:55:00,77.02,77.05,77.0,77.03,14524.0,74.5888,74.6179,74.5694,74.5985,14524.0
2024-07-11 15:00:00,77.05,77.05,76.97,76.98,87462.0,74.6179,74.6179,74.5404,74.5501,87462.0
2024-07-11 15:05:00,76.96,76.98,76.91,76.94,3293.0,74.5307,74.5501,74.4823,74.5113,3293.0
2024-07-11 15:10:00,76.96,77.0,76.95,77.0,7155.0,74.5307,74.5694,74.521,74.5694,7155.0
2024-07-11 15:15:00,77.0,77.06,76.98,77.03,5882.0,74.5694,74.6275,74.5501,74.5985,5882.0
2024-07-11 15:20:00,77.02,77.07,76.99,77.03,8168.0,74.5888,74.6372,74.5597,74.5985,8168.0
2024-07-11 15:25:00,77.02,77.06,77.01,77.05,8563.0,74.5888,74.6275,74.5791,74.6179,8563.0
2024-07-11 15:30:00,77.05,77.07,76.94,77.03,25432.0,74.6179,74.6372,74.5113,74.5985,25432.0
2024-07-11 15:35:00,77.03,77.04,76.95,76.95,13518.0,74.5985,74.6082,74.521,74.521,13518.0
2024-07-11 15:40:00,76.94,77.0,76.92,76.94,20371.0,74.5113,74.5694,74.492,74.5113,20371.0
2024-07-11 15:45:00,76.94,77.04,76.9,77.01,22106.0,74.5113,74.6082,74.4726,74.5791,22106.0
2024-07-11 15:50:00,76.97,77.09,76.96,76.99,41487.0,74.5404,74.6566,74.5307,74.5597,41487.0
2024-07-11 15:55:00,77.0,77.08,76.98,77.03,176995.0,74.5694,74.6469,74.5501,74.5985,176995.0
2024-07-12 09:30:00,77.35,77.45,77.17,77.35,34588.0,74.9084,75.0052,74.7341,74.9084,34588.0
2024-07-12 09:35:00,77.38,77.56,77.37,77.44,5991.0,74.9374,75.1118,74.9278,74.9955,5991.0
2024-07-12 09:40:00,77.47,77.52,77.36,77.45,6588.0,75.0246,75.073,74.9181,75.0052,6588.0
2024-07-12 09:45:00,77.44,77.49,77.41,77.42,8799.0,74.9955,75.044,74.9665,74.9762,8799.0
2024-07-12 09:50:00,77.38,77.39,77.23,77.29,95952.0,74.9374,74.9471,74.7922,74.8503,95952.0
2024-07-12 09:55:00,77.31,77.31,77.15,77.17,3673.0,74.8696,74.8696,74.7147,74.7341,3673.0
2024-07-12 10:00:00,77.15,77.21,77.1,77.17,9846.0,74.7147,74.7728,74.6663,74.7341,9846.0
2024-07-12 10:05:00,77.25,77.28,77.1,77.23,6202.0,74.8115,74.8406,74.6663,74.7922,6202.0
2024-07-12 10:10:00,77.23,77.35,77.22,77.31,26956.0,74.7922,74.9084,74.7825,74.8696,26956.0
2024-07-12 10:15:00,77.29,77.49,77.29,77.47,23191.0,74.8503,75.044,74.8503,75.0246,23191.0
2024-07-12 10:20:00,77.47,77.47,77.39,77.4,25006.0,75.0246,75.0246,74.9471,74.9568,25006.0
2024-07-12 10:25:00,77.39,77.39,77.28,77.37,66894.0,74.9471,74.9471,74.8406,74.9278,66894.0
2024-07-12 10:30:00,77.38,77.44,77.27,77.28,20298.0,74.9374,74.9955,74.8309,74.8406,20298.0
2024-07-12 10:35:00,77.29,77.29,77.21,77.22,14705.0,74.8503,74.8503,74.7728,74.7825,14705.0
2024-07-12 10:40:00,77.2,77.21,77.14,77.14,14704.0,74.7631,74.7728,74.705,74.705,14704.0
2024-07-12 10:45:00,77.15,77.3,77.12,77.24,15789.0,74.7147,74.86,74.6856,74.8019,15789.0
2024-07-12 10:50:00,77.24,77.29,77.24,77.24,11519.0,74.8019,74.8503,74.8019,74.8019,11519.0
2024-07-12 10:55:00,77.25,77.35,77.22,77.32,14293.0,74.8115,74.9084,74.7825,74.8793,14293.0
2024-07-12 11:00:00,77.33,77.4,77.33,77.37,10414.0,74.889,74.9568,74.889,74.9278,10414.0
2024-07-12 11:05:00,77.37,77.46,77.37,77.42,7494.0,74.9278,75.0149,74.9278,74.9762,7494.0
2024-07-12 11:10:00,77.43,77.44,77.31,77.32,10835.0,74.9859,74.9955,74.8696,74.8793,10835.0
2024-07-12 11:15:00,77.32,77.41,77.31,77.4,7906.0,74.8793,74.9665,74.8696,74.9568,7906.0
2024-07-12 11:20:00,77.39,77.4,77.34,77.34,4075.0,74.9471,74.9568,74.8987,74.8987,4075.0
2024-07-12 11:25:00,77.36,77.37,77.29,77.33,13716.0,74.9181,74.9278,74.8503,74.889,13716.0
2024-07-12 11:30:00,77.33,77.36,77.31,77.31,4700.0,74.889,74.9181,74.8696,74.8696,4700.0
2024-07-12 11:35:00,77.3,77.34,77.29,77.3,5959.0,74.86,74.8987,74.8503,74.86,5959.0
2024-07-12 11:40:00,77.29,77.3,77.25,77.27,9117.0,74.8503,74.86,74.8115,74.8309,9117.0
2024-07-12 11:45:00,77.27,77.3,77.25,77.26,11199.0,74.8309,74.86,74.8115,74.8212,11199.0
2024-07-12 11:50:00,77.28,77.32,77.26,77.3,14214.0,74.8406,74.8793,74.8212,74.86,14214.0
2024-07-12 11:55:00,77.3,77.37,77.3,77.36,13739.0,74.86,74.9278,74.86,74.9181,13739.0
2024-07-12 12:00:00,77.35,77.44,77.31,77.35,22482.0,74.9084,74.9955,74.8696,74.9084,22482.0
2024-07-12 12:05:00,77.37,77.48,77.36,77.46,4079.0,74.9278,75.0343,74.9181,75.0149,4079.0
2024-07-12 12:10:00,77.47,77.51,77.43,77.43,6535.0,75.0246,75.0633,74.9859,74.9859,6535.0
2024-07-12 12:15:00,77.42,77.46,77.41,77.45,10747.0,74.9762,75.0149,74.9665,75.0052,10747.0
2024-07-12 12:20:00,77.45,77.52,77.44,77.5,43863.0,75.0052,75.073,74.9955,75.0537,43863.0
2024-07-12 12:25:00,77.5,77.51,77.42,77.49,11795.0,75.0537,75.0633,74.9762,75.044,11795.0
2024-07-12 12:30:00,77.49,77.5,77.45,77.49,8246.0,75.044,75.0537,75.0052,75.044,8246.0
2024-07-12 12:35:00,77.49,77.49,77.43,77.47,6168.0,75.044,75.044,74.9859,75.0246,6168.0
2024-07-12 12:40:00,77.48,77.49,77.46,77.47,4901.0,75.0343,75.044,75.0149,75.0246,4901.0
2024-07-12 12:45:00,77.48,77.51,77.46,77.47,10705.0,75.0343,75.0633,75.0149,75.0246,10705.0
2024-07-12 12:50:00,77.46,77.49,77.43,77.49,99531.0,75.0149,75.044,74.9859,75.044,99531.0
2024-07-12 12:55:00,77.51,77.66,77.51,77.66,11234.0,75.0633,75.2086,75.0633,75.2086,11234.0
2024-07-12 13:00:00,77.66,77.74,77.65,77.73,13780.0,75.2086,75.2861,75.1989,75.2764,13780.0
2024-07-12 13:05:00,77.71,77.76,77.7,77.75,13348.0,75.257,75.3054,75.2473,75.2958,13348.0
2024-07-12 13:10:00,77.74,77.77,77.68,77.69,43372.0,75.2861,75.3151,75.228,75.2377,43372.0
2024-07-12 13:15:00,77.68,77.7,77.64,77.66,8156.0,75.228,75.2473,75.1892,75.2086,8156.0
2024-07-12 13:20:00,77.67,77.77,77.67,77.7,17256.0,75.2183,75.3151,75.2183,75.2473,17256.0
2024-07-12 13:25:00,77.69,77.69,77.65,77.66,17906.0,75.2377,75.2377,75.1989,75.2086,17906.0
2024-07-12 13:30:00,77.65,77.69,77.63,77.66,14379.0,75.1989,75.2377,75.1795,75.2086,14379.0
2024-07-12 13:35:00,77.65,77.68,77.64,77.67,4957.0,75.1989,75.228,75.1892,75.2183,4957.0
2024-07-12 13:40:00,77.68,77.68,77.63,77.63,15583.0,75.228,75.228,75.1795,75.1795,15583.0
2024-07-12 13:45:00,77.64,77.64,77.59,77.6,15823.0,75.1892,75.1892,75.1408,75.1505,15823.0
2024-07-12 13:50:00,77.6,77.64,77.57,77.64,21108.0,75.1505,75.1892,75.1214,75.1892,21108.0
2024-07-12 13:55:00,77.64,77.66,77.62,77.63,13752.0,75.1892,75.2086,75.1699,75.1795,13752.0
2024-07-12 14:00:00,77.63,77.63,77.56,77.57,15176.0,75.1795,75.1795,75.1118,75.1214,15176.0
2024-07-12 14:05:00,77.58,77.66,77.57,77.65,18533.0,75.1311,75.2086,75.1214,75.1989,18533.0
2024-07-12 14:10:00,77.67,77.67,77.53,77.54,23907.0,75.2183,75.2183,75.0827,75.0924,23907.0
2024-07-12 14:15:00,77.55,77.59,77.52,77.56,26818.0,75.1021,75.1408,75.073,75.1118,26818.0
2024-07-12 14:20:00,77.56,77.57,77.52,77.53,20935.0,75.1118,75.1214,75.073,75.0827,20935.0
2024-07-12 14:25:00,77.53,77.58,77.52,77.58,13622.0,75.0827,75.1311,75.073,75.1311,13622.0
2024-07-12 14:30:00,77.58,77.59,77.52,77.56,18831.0,75.1311,75.1408,75.073,75.1118,18831.0
2024-07-12 14:35:00,77.56,77.58,77.51,77.52,10241.0,75.1118,75.1311,75.0633,75.073,10241.0
2024-07-12 14:40:00,77.51,77.55,77.49,77.53,12778.0,75.0633,75.1021,75.044,75.0827,12778.0
2024-07-12 14:45:00,77.55,77.59,77.53,77.56,14038.0,75.1021,75.1408,75.0827,75.1118,14038.0
2024-07-12 14:50:00,77.56,77.57,77.55,77.56,8996.0,75.1118,75.1214,75.1021,75.1118,8996.0
2024-07-12 14:55:00,77.56,77.59,77.53,77.53,15954.0,75.1118,75.1408,75.0827,75.0827,15954.0
2024-07-12 15:00:00,77.54,77.57,77.5,77.51,20547.0,75.0924,75.1214,75.0537,75.0633,20547.0
2024-07-12 15:05:00,77.52,77.53,77.48,77.48,15218.0,75.073,75.0827,75.0343,75.0343,15218.0
2024-07-12 15:10:00,77.48,77.58,77.48,77.54,49667.0,75.0343,75.1311,75.0343,75.0924,49667.0
2024-07-12 15:15:00,77.55,77.57,77.51,77.51,42216.0,75.1021,75.1214,75.0633,75.0633,42216.0
2024-07-12 15:20:00,77.51,77.61,77.5,77.55,68925.0,75.0633,75.1602,75.0537,75.1021,68925.0
2024-07-12 15:25:00,77.56,77.56,77.46,77.5,21504.0,75.1118,75.1118,75.0149,75.0537,21504.0
2024-07-12 15:30:00,77.5,77.6,77.49,77.58,29311.0,75.0537,75.1505,75.044,75.1311,29311.0
2024-07-12 15:35:00,77.57,77.57,77.38,77.4,38708.0,75.1214,75.1214,74.9374,74.9568,38708.0
2024-07-12 15:40:00,77.39,77.41,77.26,77.28,111180.0,74.9471,74.9665,74.8212,74.8406,111180.0
2024-07-12 15:45:00,77.29,77.32,77.21,77.23,56100.0,74.8503,74.8793,74.7728,74.7922,56100.0
2024-07-12 15:50:00,77.22,77.24,77.13,77.15,115469.0,74.7825,74.8019,74.6953,74.7147,115469.0
2024-07-12 15:55:00,77.15,77.16,77.0,77.1,274670.0,74.7147,74.7244,74.5694,74.6663,274670.0
2024-07-15 09:30:00,76.58,77.01,76.5,76.92,77847.0,74.1627,74.5791,74.0852,74.492,77847.0
2024-07-15 09:35:00,76.99,77.03,76.73,76.73,14939.0,74.5597,74.5985,74.308,74.308,14939.0
2024-07-15 09:40:00,76.76,77.0,76.74,76.95,17256.0,74.337,74.5694,74.3176,74.521,17256.0
2024-07-15 09:45:00,76.93,76.94,76.75,76.81,19789.0,74.5016,74.5113,74.3273,74.3854,19789.0
2024-07-15 09:50:00,76.81,76.84,76.62,76.64,14371.0,74.3854,74.4145,74.2014,74.2208,14371.0
2024-07-15 09:55:00,76.63,76.79,76.62,76.75,28924.0,74.2111,74.3661,74.2014,74.3273,28924.0
2024-07-15 10:00:00,76.74,76.87,76.64,76.66,58955.0,74.3176,74.4435,74.2208,74.2402,58955.0
2024-07-15 10:05:00,76.65,76.68,76.56,76.59,21543.0,74.2305,74.2595,74.1433,74.1724,21543.0
2024-07-15 10:10:00,76.58,76.62,76.48,76.52,9858.0,74.1627,74.2014,74.0658,74.1046,9858.0
2024-07-15 10:15:00,76.53,76.71,76.52,76.61,18164.0,74.1143,74.2886,74.1046,74.1917,18164.0
2024-07-15 10:20:00,76.61,76.61,76.49,76.54,3306.0,74.1917,74.1917,74.0755,74.124,3306.0
2024-07-15 10:25:00,76.54,76.57,76.38,76.42,7989.0,74.124,74.153,73.969,74.0077,7989.0
2024-07-15 10:30:00,76.42,76.42,76.3,76.41,31866.0,74.0077,74.0077,73.8915,73.9981,31866.0
2024-07-15 10:35:00,76.44,76.47,76.3,76.32,16126.0,74.0271,74.0562,73.8915,73.9109,16126.0
2024-07-15 10:40:00,76.33,76.34,76.22,76.22,24412.0,73.9206,73.9303,73.8141,73.8141,24412.0
2024-07-15 10:45:00,76.24,76.36,76.24,76.27,14343.0,73.8334,73.9496,73.8334,73.8625,14343.0
2024-07-15 10:50:00,76.26,76.4,76.18,76.39,10322.0,73.8528,73.9884,73.7753,73.9787,10322.0
2024-07-15 10:55:00,76.4,76.42,76.37,76.41,11410.0,73.9884,74.0077,73.9593,73.9981,11410.0
2024-07-15 11:00:00,76.43,76.45,76.35,76.37,11968.0,74.0174,74.0368,73.94,73.9593,11968.0
2024-07-15 11:05:00,76.39,76.41,76.33,76.38,8457.0,73.9787,73.9981,73.9206,73.969,8457.0
2024-07-15 11:10:00,76.37,76.38,76.32,76.33,11758.0,73.9593,73.969,73.9109,73.9206,11758.0
2024-07-15 11:15:00,76.33,76.33,76.2,76.2,8852.0,73.9206,73.9206,73.7947,73.7947,8852.0
2024-07-15 11:20:00,76.22,76.25,76.15,76.25,8254.0,73.8141,73.8431,73.7463,73.8431,8254.0
2024-07-15 11:25:00,76.25,76.28,76.21,76.28,8435.0,73.8431,73.8722,73.8044,73.8722,8435.0
2024-07-15 11:30:00,76.28,76.29,76.1,76.2,28399.0,73.8722,73.8818,73.6978,73.7947,28399.0
2024-07-15 11:35:00,76.2,76.2,75.98,75.98,19505.0,73.7947,73.7947,73.5816,73.5816,19505.0
2024-07-15 11:40:00,75.98,76.17,75.97,76.09,53363.0,73.5816,73.7656,73.5719,73.6882,53363.0
2024-07-15 11:45:00,76.08,76.13,76.04,76.05,15889.0,73.6785,73.7269,73.6397,73.6494,15889.0
2024-07-15 11:50:00,76.03,76.2,76.01,76.18,47517.0,73.6301,73.7947,73.6107,73.7753,47517.0
2024-07-15 11:55:00,76.2,76.21,76.14,76.2,5950.0,73.7947,73.8044,73.7366,73.7947,5950.0
2024-07-15 12:00:00,76.22,76.22,76.14,76.2,17236.0,73.8141,73.8141,73.7366,73.7947,17236.0
2024-07-15 12:05:00,76.19,76.36,76.19,76.28,54910.0,73.785,73.9496,73.785,73.8722,54910.0
2024-07-15 12:10:00,76.28,76.4,76.24,76.38,65528.0,73.8722,73.9884,73.8334,73.969,65528.0
2024-07-15 12:15:00,76.4,76.43,76.32,76.43,13172.0,73.9884,74.0174,73.9109,74.0174,13172.0
2024-07-15 12:20:00,76.46,76.46,76.39,76.39,15050.0,74.0465,74.0465,73.9787,73.9787,15050.0
2024-07-15 12:25:00,76.41,76.43,76.36,76.38,11328.0,73.9981,74.0174,73.9496,73.969,11328.0
2024-07-15 12:30:00,76.37,76.37,76.28,76.31,13611.0,73.9593,73.9593,73.8722,73.9012,13611.0
2024-07-15 12:35:00,76.33,76.41,76.33,76.4,11537.0,73.9206,73.9981,73.9206,73.9884,11537.0
2024-07-15 12:40:00,76.4,76.5,76.4,76.46,28006.0,73.9884,74.0852,73.9884,74.0465,28006.0
2024-07-15 12:45:00,76.45,76.46,76.4,76.4,18844.0,74.0368,74.0465,73.9884,73.9884,18844.0
2024-07-15 12:50:00,76.4,76.44,76.39,76.43,21138.0,73.9884,74.0271,73.9787,74.0174,21138.0
2024-07-15 12:55:00,76.42,76.44,76.38,76.4,14687.0,74.0077,74.0271,73.969,73.9884,14687.0
2024-07-15 13:00:00,76.39,76.44,76.38,76.42,17734.0,73.9787,74.0271,73.969,74.0077,17734.0
2024-07-15 13:05:00,76.42,76.59,76.42,76.52,50142.0,74.0077,74.1724,74.0077,74.1046,50142.0
2024-07-15 13:10:00,76.52,76.53,76.43,76.49,7584.0,74.1046,74.1143,74.0174,74.0755,7584.0
2024-07-15 13:15:00,76.5,76.55,76.5,76.51,36329.0,74.0852,74.1336,74.0852,74.0949,36329.0
2024-07-15 13:20:00,76.5,76.5,76.44,76.46,9492.0,74.0852,74.0852,74.0271,74.0465,9492.0
2024-07-15 13:25:00,76.46,76.48,76.39,76.4,11407.0,74.0465,74.0658,73.9787,73.9884,11407.0
2024-07-15 13:30:00,76.39,76.41,76.32,76.32,11485.0,73.9787,73.9981,73.9109,73.9109,11485.0
2024-07-15 13:35:00,76.34,76.5,76.34,76.46,7161.0,73.9303,74.0852,73.9303,74.0465,7161.0
2024-07-15 13:40:00,76.45,76.49,76.43,76.46,7490.0,74.0368,74.0755,74.0174,74.0465,7490.0
2024-07-15 13:45:00,76.48,76.51,76.46,76.49,9128.0,74.0658,74.0949,74.0465,74.0755,9128.0
2024-07-15 13:50:00,76.5,76.53,76.44,76.52,13688.0,74.0852,74.1143,74.0271,74.1046,13688.0
2024-07-15 13:55:00,76.52,76.56,76.49,76.55,55074.0,74.1046,74.1433,74.0755,74.1336,55074.0
2024-07-15 14:00:00,76.56,76.56,76.47,76.49,7958.0,74.1433,74.1433,74.0562,74.0755,7958.0
2024-07-15 14:05:00,76.47,76.47,76.38,76.44,10463.0,74.0562,74.0562,73.969,74.0271,10463.0
2024-07-15 14:10:00,76.44,76.46,76.37,76.39,18241.0,74.0271,74.0465,73.9593,73.9787,18241.0
2024-07-15 14:15:00,76.39,76.44,76.37,76.39,21759.0,73.9787,74.0271,73.9593,73.9787,21759.0
2024-07-15 14:20:00,76.4,76.41,76.37,76.41,15652.0,73.9884,73.9981,73.9593,73.9981,15652.0
2024-07-15 14:25:00,76.42,76.44,76.35,76.36,46290.0,74.0077,74.0271,73.94,73.9496,46290.0
2024-07-15 14:30:00,76.36,76.38,76.28,76.31,28594.0,73.9496,73.969,73.8722,73.9012,28594.0
2024-07-15 14:35:00,76.31,76.34,76.28,76.33,8850.0,73.9012,73.9303,73.8722,73.9206,8850.0
2024-07-15 14:40:00,76.34,76.36,76.31,76.34,18597.0,73.9303,73.9496,73.9012,73.9303,18597.0
2024-07-15 14:45:00,76.35,76.36,76.31,76.31,10176.0,73.94,73.9496,73.9012,73.9012,10176.0
2024-07-15 14:50:00,76.31,76.34,76.29,76.34,13636.0,73.9012,73.9303,73.8818,73.9303,13636.0
2024-07-15 14:55:00,76.33,76.38,76.32,76.33,29358.0,73.9206,73.969,73.9109,73.9206,29358.0
2024-07-15 15:00:00,76.34,76.4,76.31,76.37,11320.0,73.9303,73.9884,73.9012,73.9593,11320.0
2024-07-15 15:05:00,76.37,76.37,76.28,76.35,15787.0,73.9593,73.9593,73.8722,73.94,15787.0
2024-07-15 15:10:00,76.35,76.37,76.32,76.34,13036.0,73.94,73.9593,73.9109,73.9303,13036.0
2024-07-15 15:15:00,76.34,76.35,76.28,76.28,13914.0,73.9303,73.94,73.8722,73.8722,13914.0
2024-07-15 15:20:00,76.28,76.31,76.2,76.2,23288.0,73.8722,73.9012,73.7947,73.7947,23288.0
2024-07-15 15:25:00,76.2,76.21,76.14,76.16,15319.0,73.7947,73.8044,73.7366,73.7559,15319.0
2024-07-15 15:30:00,76.15,76.2,76.07,76.14,20042.0,73.7463,73.7947,73.6688,73.7366,20042.0
2024-07-15 15:35:00,76.14,76.17,76.07,76.1,19856.0,73.7366,73.7656,73.6688,73.6978,19856.0
2024-07-15 15:40:00,76.1,76.15,76.03,76.03,19433.0,73.6978,73.7463,73.6301,73.6301,19433.0
2024-07-15 15:45:00,76.01,76.08,75.94,75.95,53906.0,73.6107,73.6785,73.5429,73.5526,53906.0
2024-07-15 15:50:00,75.96,76.05,75.96,76.02,93437.0,73.5623,73.6494,73.5623,73.6204,93437.0
2024-07-15 15:55:00,76.02,76.04,75.83,76.03,379759.0,73.6204,73.6397,73.4364,73.6301,379759.0
2024-07-16 09:30:00,76.41,76.49,76.04,76.06,24594.0,73.9981,74.0755,73.6397,73.6591,24594.0
2024-07-16 09:35:00,76.02,76.13,75.91,76.03,17866.0,73.6204,73.7269,73.5138,73.6301,17866.0
2024-07-16 09:40:00,76.04,76.16,75.93,76.11,13787.0,73.6397,73.7559,73.5332,73.7075,13787.0
2024-07-16 09:45:00,76.09,76.17,75.97,75.97,39722.0,73.6882,73.7656,73.5719,73.5719,39722.0
2024-07-16 09:50:00,75.99,76.13,75.95,76.07,9348.0,73.5913,73.7269,73.5526,73.6688,9348.0
2024-07-16 09:55:00,76.06,76.26,76.06,76.2,79712.0,73.6591,73.8528,73.6591,73.7947,79712.0
2024-07-16 10:00:00,76.22,76.4,76.2,76.37,34027.0,73.8141,73.9884,73.7947,73.9593,34027.0
2024-07-16 10:05:00,76.36,76.57,76.36,76.5,38218.0,73.9496,74.153,73.9496,74.0852,38218.0
2024-07-16 10:10:00,76.48,76.51,76.38,76.4,15521.0,74.0658,74.0949,73.969,73.9884,15521.0
2024-07-16 10:15:00,76.4,76.52,76.36,76.36,27772.0,73.9884,74.1046,73.9496,73.9496,27772.0
2024-07-16 10:20:00,76.34,76.42,76.33,76.39,8110.0,73.9303,74.0077,73.9206,73.9787,8110.0
2024-07-16 10:25:00,76.4,76.42,76.3,76.33,10558.0,73.9884,74.0077,73.8915,73.9206,10558.0
2024-07-16 10:30:00,76.31,76.31,76.16,76.16,9094.0,73.9012,73.9012,73.7559,73.7559,9094.0
2024-07-16 10:35:00,76.17,76.21,76.1,76.11,13797.0,73.7656,73.8044,73.6978,73.7075,13797.0
2024-07-16 10:40:00,76.13,76.13,75.88,75.95,39617.0,73.7269,73.7269,73.4848,73.5526,39617.0
2024-07-16 10:45:00,75.94,76.01,75.92,75.97,11050.0,73.5429,73.6107,73.5235,73.5719,11050.0
2024-07-16 10:50:00,76.0,76.12,75.98,76.04,33395.0,73.601,73.7172,73.5816,73.6397,33395.0
2024-07-16 10:55:00,76.04,76.12,76.0,76.04,31902.0,73.6397,73.7172,73.601,73.6397,31902.0
2024-07-16 11:00:00,76.06,76.07,76.0,76.03,15172.0,73.6591,73.6688,73.601,73.6301,15172.0
2024-07-16 11:05:00,76.03,76.08,76.02,76.03,17621.0,73.6301,73.6785,73.6204,73.6301,17621.0
2024-07-16 11:10:00,76.04,76.15,76.04,76.15,25515.0,73.6397,73.7463,73.6397,73.7463,25515.0
2024-07-16 11:15:00,76.15,76.15,76.08,76.12,9902.0,73.7463,73.7463,73.6785,73.7172,9902.0
2024-07-16 11:20:00,76.12,76.2,76.11,76.15,19019.0,73.7172,73.7947,73.7075,73.7463,19019.0
2024-07-16 11:25:00,76.15,76.2,76.15,76.19,10136.0,73.7463,73.7947,73.7463,73.785,10136.0
2024-07-16 11:30:00,76.18,76.22,76.17,76.2,10086.0,73.7753,73.8141,73.7656,73.7947,10086.0
2024-07-16 11:35:00,76.21,76.25,76.14,76.14,22962.0,73.8044,73.8431,73.7366,73.7366,22962.0
2024-07-16 11:40:00,76.14,76.18,76.09,76.11,66915.0,73.7366,73.7753,73.6882,73.7075,66915.0
2024-07-16 11:45:00,76.11,76.12,75.99,75.99,18448.0,73.7075,73.7172,73.5913,73.5913,18448.0
2024-07-16 11:50:00,75.98,76.06,75.96,76.03,10163.0,73.5816,73.6591,73.5623,73.6301,10163.0
2024-07-16 11:55:00,76.03,76.18,76.01,76.13,15988.0,73.6301,73.7753,73.6107,73.7269,15988.0
2024-07-16 12:00:00,76.12,76.13,76.07,76.08,19137.0,73.7172,73.7269,73.6688,73.6785,19137.0
2024-07-16 12:05:00,76.09,76.19,76.07,76.17,100537.0,73.6882,73.785,73.6688,73.7656,100537.0
2024-07-16 12:10:00,76.17,76.23,76.15,76.18,23178.0,73.7656,73.8237,73.7463,73.7753,23178.0
2024-07-16 12:15:00,76.17,76.32,76.17,76.28,22327.0,73.7656,73.9109,73.7656,73.8722,22327.0
2024-07-16 12:20:00,76.28,76.28,76.23,76.26,12125.0,73.8722,73.8722,73.8237,73.8528,12125.0
2024-07-16 12:25:00,76.26,76.26,76.16,76.19,19267.0,73.8528,73.8528,73.7559,73.785,19267.0
2024-07-16 12:30:00,76.21,76.31,76.19,76.31,16430.0,73.8044,73.9012,73.785,73.9012,16430.0
2024-07-16 12:35:00,76.31,76.31,76.23,76.23,11396.0,73.9012,73.9012,73.8237,73.8237,11396.0
2024-07-16 12:40:00,76.23,76.27,76.19,76.24,16577.0,73.8237,73.8625,73.785,73.8334,16577.0
2024-07-16 12:45:00,76.23,76.29,76.2,76.23,21548.0,73.8237,73.8818,73.7947,73.8237,21548.0
2024-07-16 12:50:00,76.23,76.25,76.17,76.2,22582.0,73.8237,73.8431,73.7656,73.7947,22582.0
2024-07-16 12:55:00,76.19,76.22,76.15,76.2,69266.0,73.785,73.8141,73.7463,73.7947,69266.0
2024-07-16 13:00:00,76.2,76.29,76.2,76.25,15288.0,73.7947,73.8818,73.7947,73.8431,15288.0
2024-07-16 13:05:00,76.26,76.38,76.25,76.31,50043.0,73.8528,73.969,73.8431,73.9012,50043.0
2024-07-16 13:10:00,76.3,76.31,76.17,76.17,21590.0,73.8915,73.9012,73.7656,73.7656,21590.0
2024-07-16 13:15:00,76.15,76.15,76.04,76.09,19169.0,73.7463,73.7463,73.6397,73.6882,19169.0
2024-07-16 13:20:00,76.09,76.19,76.08,76.11,30943.0,73.6882,73.785,73.6785,73.7075,30943.0
2024-07-16 13:25:00,76.12,76.14,76.1,76.11,16956.0,73.7172,73.7366,73.6978,73.7075,16956.0
2024-07-16 13:30:00,76.1,76.19,76.1,76.19,15449.0,73.6978,73.785,73.6978,73.785,15449.0
2024-07-16 13:35:00,76.2,76.22,76.14,76.16,117650.0,73.7947,73.8141,73.7366,73.7559,117650.0
2024-07-16 13:40:00,76.18,76.19,76.13,76.15,12249.0,73.7753,73.785,73.7269,73.7463,12249.0
2024-07-16 13:45:00,76.17,76.17,76.12,76.13,7141.0,73.7656,73.7656,73.7172,73.7269,7141.0
2024-07-16 13:50:00,76.12,76.13,76.08,76.13,10452.0,73.7172,73.7269,73.6785,73.7269,10452.0
2024-07-16 13:55:00,76.13,76.15,76.08,76.08,11040.0,73.7269,73.7463,73.6785,73.6785,11040.0
2024-07-16 14:00:00,76.08,76.14,76.07,76.14,12069.0,73.6785,73.7366,73.6688,73.7366,12069.0
2024-07-16 14:05:00,76.13,76.14,76.05,76.09,31188.0,73.7269,73.7366,73.6494,73.6882,31188.0
2024-07-16 14:10:00,76.09,76.12,76.03,76.03,22106.0,73.6882,73.7172,73.6301,73.6301,22106.0
2024-07-16 14:15:00,76.02,76.03,75.97,76.0,16232.0,73.6204,73.6301,73.5719,73.601,16232.0
2024-07-16 14:20:00,75.99,76.02,75.98,75.99,11730.0,73.5913,73.6204,73.5816,73.5913,11730.0
2024-07-16 14:25:00,75.98,76.04,75.97,75.97,19678.0,73.5816,73.6397,73.5719,73.5719,19678.0
2024-07-16 14:30:00,75.98,76.04,75.97,76.03,33776.0,73.5816,73.6397,73.5719,73.6301,33776.0
2024-07-16 14:35:00,76.02,76.06,75.98,76.04,27142.0,73.6204,73.6591,73.5816,73.6397,27142.0
2024-07-16 14:40:00,76.04,76.05,76.03,76.03,7940.0,73.6397,73.6494,73.6301,73.6301,7940.0
2024-07-16 14:45:00,76.04,76.05,76.0,76.03,13893.0,73.6397,73.6494,73.601,73.6301,13893.0
2024-07-16 14:50:00,76.03,76.09,76.02,76.09,25990.0,73.6301,73.6882,73.6204,73.6882,25990.0
2024-07-16 14:55:00,76.08,76.14,76.06,76.09,12940.0,73.6785,73.7366,73.6591,73.6882,12940.0
2024-07-16 15:00:00,76.08,76.08,76.02,76.02,19873.0,73.6785,73.6785,73.6204,73.6204,19873.0
2024-07-16 15:05:00,76.02,76.04,76.01,76.03,12467.0,73.6204,73.6397,73.6107,73.6301,12467.0
2024-07-16 15:10:00,76.02,76.03,75.99,76.0,13712.0,73.6204,73.6301,73.5913,73.601,13712.0
2024-07-16 15:15:00,76.02,76.03,75.97,76.02,21074.0,73.6204,73.6301,73.5719,73.6204,21074.0
2024-07-16 15:20:00,76.03,76.05,75.99,76.01,16618.0,73.6301,73.6494,73.5913,73.6107,16618.0
2024-07-16 15:25:00,76.01,76.07,75.99,76.06,22319.0,73.6107,73.6688,73.5913,73.6591,22319.0
2024-07-16 15:30:00,76.06,76.12,76.02,76.06,33312.0,73.6591,73.7172,73.6204,73.6591,33312.0
2024-07-16 15:35:00,76.06,76.15,76.03,76.04,79884.0,73.6591,73.7463,73.6301,73.6397,79884.0
2024-07-16 15:40:00,76.05,76.11,76.0,76.06,62681.0,73.6494,73.7075,73.601,73.6591,62681.0
2024-07-16 15:45:00,76.06,76.15,76.05,76.09,48509.0,73.6591,73.7463,73.6494,73.6882,48509.0
2024-07-16 15:50:00,76.11,76.25,76.08,76.2,88801.0,73.7075,73.8431,73.6785,73.7947,88801.0
2024-07-16 15:55:00,76.2,76.4,76.2,76.37,272388.0,73.7947,73.9884,73.7947,73.9593,272388.0
2024-07-17 09:30:00,76.56,76.74,76.34,76.73,39445.0,74.1433,74.3176,73.9303,74.308,39445.0
2024-07-17 09:35:00,76.83,77.02,76.79,76.89,6573.0,74.4048,74.5888,74.3661,74.4629,6573.0
2024-07-17 09:40:00,76.96,77.03,76.87,77.01,13071.0,74.5307,74.5985,74.4435,74.5791,13071.0
2024-07-17 09:45:00,77.02,77.19,76.98,77.07,26984.0,74.5888,74.7534,74.5501,74.6372,26984.0
2024-07-17 09:50:00,77.07,77.33,77.07,77.29,24948.0,74.6372,74.889,74.6372,74.8503,24948.0
2024-07-17 09:55:00,77.36,77.42,77.27,77.38,7369.0,74.9181,74.9762,74.8309,74.9374,7369.0
2024-07-17 10:00:00,77.34,77.56,77.29,77.54,12247.0,74.8987,75.1118,74.8503,75.0924,12247.0
2024-07-17 10:05:00,77.54,77.68,77.51,77.64,10343.0,75.0924,75.228,75.0633,75.1892,10343.0
2024-07-17 10:10:00,77.63,78.11,77.63,78.08,17299.0,75.1795,75.6444,75.1795,75.6153,17299.0
2024-07-17 10:15:00,78.08,78.28,78.01,78.24,55247.0,75.6153,75.809,75.5476,75.7703,55247.0
2024-07-17 10:20:00,78.24,78.29,78.06,78.08,36544.0,75.7703,75.8187,75.596,75.6153,36544.0
2024-07-17 10:25:00,78.06,78.1,77.95,78.06,29078.0,75.596,75.6347,75.4894,75.596,29078.0
2024-07-17 10:30:00,78.07,78.15,78.0,78.13,27474.0,75.6057,75.6831,75.5379,75.6638,27474.0
2024-07-17 10:35:00,78.15,78.24,78.04,78.05,7268.0,75.6831,75.7703,75.5766,75.5863,7268.0
2024-07-17 10:40:00,78.03,78.11,77.98,78.05,13265.0,75.5669,75.6444,75.5185,75.5863,13265.0
2024-07-17 10:45:00,78.04,78.26,78.04,78.26,21411.0,75.5766,75.7897,75.5766,75.7897,21411.0
2024-07-17 10:50:00,78.25,78.44,78.23,78.44,17596.0,75.78,75.964,75.7606,75.964,17596.0
2024-07-17 10:55:00,78.41,78.41,78.29,78.34,14605.0,75.9349,75.9349,75.8187,75.8671,14605.0
2024-07-17 11:00:00,78.33,78.37,78.18,78.21,11375.0,75.8575,75.8962,75.7122,75.7412,11375.0
2024-07-17 11:05:00,78.21,78.27,78.14,78.25,18869.0,75.7412,75.7993,75.6734,75.78,18869.0
2024-07-17 11:10:00,78.25,78.25,78.08,78.09,6482.0,75.78,75.78,75.6153,75.625,6482.0
2024-07-17 11:15:00,78.08,78.08,77.96,78.01,22923.0,75.6153,75.6153,75.4991,75.5476,22923.0
2024-07-17 11:20:00,78.01,78.04,77.93,77.95,23649.0,75.5476,75.5766,75.4701,75.4894,23649.0
2024-07-17 11:25:00,77.94,78.08,77.94,78.03,10127.0,75.4798,75.6153,75.4798,75.5669,10127.0
2024-07-17 11:30:00,78.03,78.1,78.03,78.08,6818.0,75.5669,75.6347,75.5669,75.6153,6818.0
2024-07-17 11:35:00,78.09,78.17,78.07,78.17,5861.0,75.625,75.7025,75.6057,75.7025,5861.0
2024-07-17 11:40:00,78.17,78.27,78.16,78.26,14859.0,75.7025,75.7993,75.6928,75.7897,14859.0
2024-07-17 11:45:00,78.27,78.35,78.24,78.35,11846.0,75.7993,75.8768,75.7703,75.8768,11846.0
2024-07-17 11:50:00,78.34,78.35,78.23,78.24,10569.0,75.8671,75.8768,75.7606,75.7703,10569.0
2024-07-17 11:55:00,78.23,78.25,78.19,78.2,8246.0,75.7606,75.78,75.7219,75.7316,8246.0
2024-07-17 12:00:00,78.21,78.26,78.09,78.12,10820.0,75.7412,75.7897,75.625,75.6541,10820.0
2024-07-17 12:05:00,78.09,78.17,78.01,78.17,12125.0,75.625,75.7025,75.5476,75.7025,12125.0
2024-07-17 12:10:00,78.18,78.24,78.1,78.1,7503.0,75.7122,75.7703,75.6347,75.6347,7503.0
2024-07-17 12:15:00,78.09,78.17,78.04,78.06,21316.0,75.625,75.7025,75.5766,75.596,21316.0
2024-07-17 12:20:00,78.07,78.19,78.05,78.18,7088.0,75.6057,75.7219,75.5863,75.7122,7088.0
2024-07-17 12:25:00,78.17,78.22,78.13,78.17,13310.0,75.7025,75.7509,75.6638,75.7025,13310.0
2024-07-17 12:30:00,78.17,78.21,78.11,78.12,5465.0,75.7025,75.7412,75.6444,75.6541,5465.0
2024-07-17 12:35:00,78.11,78.19,78.1,78.16,10583.0,75.6444,75.7219,75.6347,75.6928,10583.0
2024-07-17 12:40:00,78.17,78.19,78.05,78.11,8517.0,75.7025,75.7219,75.5863,75.6444,8517.0
2024-07-17 12:45:00,78.11,78.24,78.09,78.23,19527.0,75.6444,75.7703,75.625,75.7606,19527.0
2024-07-17 12:50:00,78.21,78.21,78.05,78.09,10866.0,75.7412,75.7412,75.5863,75.625,10866.0
2024-07-17 12:55:00,78.1,78.15,78.03,78.05,8227.0,75.6347,75.6831,75.5669,75.5863,8227.0
2024-07-17 13:00:00,78.05,78.1,78.02,78.06,6413.0,75.5863,75.6347,75.5572,75.596,6413.0
2024-07-17 13:05:00,78.06,78.13,78.02,78.09,8840.0,75.596,75.6638,75.5572,75.625,8840.0
2024-07-17 13:10:00,78.09,78.14,78.06,78.13,6117.0,75.625,75.6734,75.596,75.6638,6117.0
2024-07-17 13:15:00,78.13,78.14,78.06,78.1,6776.0,75.6638,75.6734,75.596,75.6347,6776.0
2024-07-17 13:20:00,78.09,78.12,78.07,78.08,5314.0,75.625,75.6541,75.6057,75.6153,5314.0
2024-07-17 13:25:00,78.07,78.09,78.0,78.01,10665.0,75.6057,75.625,75.5379,75.5476,10665.0
2024-07-17 13:30:00,78.01,78.05,77.89,77.9,8774.0,75.5476,75.5863,75.4313,75.441,8774.0
2024-07-17 13:35:00,77.9,77.98,77.88,77.98,9842.0,75.441,75.5185,75.4217,75.5185,9842.0
2024-07-17 13:40:00,77.94,77.98,77.89,77.97,6065.0,75.4798,75.5185,75.4313,75.5088,6065.0
2024-07-17 13:45:00,77.98,78.0,77.91,77.95,10223.0,75.5185,75.5379,75.4507,75.4894,10223.0
2024-07-17 13:50:00,77.95,78.03,77.95,77.97,8288.0,75.4894,75.5669,75.4894,75.5088,8288.0
2024-07-17 13:55:00,77.96,77.99,77.92,77.96,10626.0,75.4991,75.5282,75.4604,75.4991,10626.0
2024-07-17 14:00:00,77.96,78.08,77.94,77.94,19446.0,75.4991,75.6153,75.4798,75.4798,19446.0
2024-07-17 14:05:00,77.94,78.02,77.92,77.99,22310.0,75.4798,75.5572,75.4604,75.5282,22310.0
2024-07-17 14:10:00,77.98,77.99,77.86,77.95,24212.0,75.5185,75.5282,75.4023,75.4894,24212.0
2024-07-17 14:15:00,77.96,77.97,77.86,77.87,14305.0,75.4991,75.5088,75.4023,75.412,14305.0
2024-07-17 14:20:00,77.88,77.99,77.88,77.97,16651.0,75.4217,75.5282,75.4217,75.5088,16651.0
2024-07-17 14:25:00,77.96,78.05,77.93,78.04,11249.0,75.4991,75.5863,75.4701,75.5766,11249.0
2024-07-17 14:30:00,78.04,78.1,78.03,78.09,12526.0,75.5766,75.6347,75.5669,75.625,12526.0
2024-07-17 14:35:00,78.08,78.08,77.96,78.04,41674.0,75.6153,75.6153,75.4991,75.5766,41674.0
2024-07-17 14:40:00,78.02,78.07,78.01,78.06,13466.0,75.5572,75.6057,75.5476,75.596,13466.0
2024-07-17 14:45:00,78.05,78.05,77.97,78.01,15240.0,75.5863,75.5863,75.5088,75.5476,15240.0
2024-07-17 14:50:00,78.01,78.06,77.96,78.03,13906.0,75.5476,75.596,75.4991,75.5669,13906.0
2024-07-17 14:55:00,78.03,78.03,77.94,77.97,14209.0,75.5669,75.5669,75.4798,75.5088,14209.0
2024-07-17 15:00:00,77.96,77.98,77.9,77.9,24096.0,75.4991,75.5185,75.441,75.441,24096.0
2024-07-17 15:05:00,77.89,77.92,77.87,77.91,19844.0,75.4313,75.4604,75.412,75.4507,19844.0
2024-07-17 15:10:00,77.9,77.99,77.87,77.95,36104.0,75.441,75.5282,75.412,75.4894,36104.0
2024-07-17 15:15:00,77.94,78.05,77.93,77.99,7745.0,75.4798,75.5863,75.4701,75.5282,7745.0
2024-07-17 15:20:00,78.0,78.0,77.9,77.9,19176.0,75.5379,75.5379,75.441,75.441,19176.0
2024-07-17 15:25:00,77.9,77.96,77.89,77.9,21184.0,75.441,75.4991,75.4313,75.441,21184.0
2024-07-17 15:30:00,77.9,77.99,77.89,77.94,37769.0,75.441,75.5282,75.4313,75.4798,37769.0
2024-07-17 15:35:00,77.95,77.96,77.86,77.88,27103.0,75.4894,75.4991,75.4023,75.4217,27103.0
2024-07-17 15:40:00,77.88,77.88,77.72,77.72,32580.0,75.4217,75.4217,75.2667,75.2667,32580.0
2024-07-17 15:45:00,77.7,77.72,77.49,77.5,46994.0,75.2473,75.2667,75.044,75.0537,46994.0
2024-07-17 15:50:00,77.5,77.6,77.49,77.53,89190.0,75.0537,75.1505,75.044,75.0827,89190.0
2024-07-17 15:55:00,77.54,77.75,77.51,77.71,245731.0,75.0924,75.2958,75.0633,75.257,245731.0
2024-07-18 09:30:00,77.25,77.42,77.21,77.37,24992.0,74.8115,74.9762,74.7728,74.9278,24992.0
2024-07-18 09:35:00,77.26,77.75,77.25,77.66,4417.0,74.8212,75.2958,74.8115,75.2086,4417.0
2024-07-18 09:40:00,77.62,78.11,77.61,78.11,3305.0,75.1699,75.6444,75.1602,75.6444,3305.0
2024-07-18 09:45:00,78.1,78.25,77.96,78.0,5010.0,75.6347,75.78,75.4991,75.5379,5010.0
2024-07-18 09:50:00,78.01,78.27,77.97,78.23,4483.0,75.5476,75.7993,75.5088,75.7606,4483.0
2024-07-18 09:55:00,78.25,78.46,78.21,78.44,14614.0,75.78,75.9833,75.7412,75.964,14614.0
2024-07-18 10:00:00,78.44,78.51,78.38,78.5,11015.0,75.964,76.0318,75.9059,76.0221,11015.0
2024-07-18 10:05:00,78.53,78.53,78.37,78.37,14921.0,76.0511,76.0511,75.8962,75.8962,14921.0
2024-07-18 10:10:00,78.32,78.41,78.27,78.34,5958.0,75.8478,75.9349,75.7993,75.8671,5958.0
2024-07-18 10:15:00,78.36,78.47,78.34,78.46,29582.0,75.8865,75.993,75.8671,75.9833,29582.0
2024-07-18 10:20:00,78.45,78.57,78.45,78.53,26280.0,75.9737,76.0899,75.9737,76.0511,26280.0
2024-07-18 10:25:00,78.51,78.55,78.5,78.52,17288.0,76.0318,76.0705,76.0221,76.0415,17288.0
2024-07-18 10:30:00,78.5,78.73,78.5,78.62,30015.0,76.0221,76.2448,76.0221,76.1383,30015.0
2024-07-18 10:35:00,78.62,78.62,78.53,78.61,7367.0,76.1383,76.1383,76.0511,76.1286,7367.0
2024-07-18 10:40:00,78.65,78.76,78.63,78.74,15385.0,76.1674,76.2739,76.148,76.2545,15385.0
2024-07-18 10:45:00,78.74,78.85,78.68,78.74,27173.0,76.2545,76.361,76.1964,76.2545,27173.0
2024-07-18 10:50:00,78.76,78.82,78.7,78.82,8763.0,76.2739,76.332,76.2158,76.332,8763.0
2024-07-18 10:55:00,78.84,78.88,78.78,78.85,5833.0,76.3514,76.3901,76.2932,76.361,5833.0
2024-07-18 11:00:00,78.89,79.08,78.86,79.04,25474.0,76.3998,76.5838,76.3707,76.545,25474.0
2024-07-18 11:05:00,79.05,79.16,79.03,79.14,22216.0,76.5547,76.6613,76.5354,76.6419,22216.0
2024-07-18 11:10:00,79.15,79.3,79.15,79.29,13186.0,76.6516,76.7968,76.6516,76.7871,13186.0
2024-07-18 11:15:00,79.29,79.31,79.23,79.3,21193.0,76.7871,76.8065,76.729,76.7968,21193.0
2024-07-18 11:20:00,79.31,79.46,79.29,79.41,12276.0,76.8065,76.9518,76.7871,76.9034,12276.0
2024-07-18 11:25:00,79.4,79.4,79.25,79.25,49617.0,76.8937,76.8937,76.7484,76.7484,49617.0
2024-07-18 11:30:00,79.24,79.28,79.11,79.21,40012.0,76.7387,76.7775,76.6128,76.7097,40012.0
2024-07-18 11:35:00,79.21,79.23,79.06,79.08,54171.0,76.7097,76.729,76.5644,76.5838,54171.0
2024-07-18 11:40:00,79.08,79.15,78.95,78.97,38825.0,76.5838,76.6516,76.4579,76.4772,38825.0
2024-07-18 11:45:00,78.96,79.02,78.88,78.88,20308.0,76.4676,76.5257,76.3901,76.3901,20308.0
2024-07-18 11:50:00,78.9,78.93,78.8,78.89,17595.0,76.4095,76.4385,76.3126,76.3998,17595.0
2024-07-18 11:55:00,78.89,78.93,78.81,78.86,40487.0,76.3998,76.4385,76.3223,76.3707,40487.0
2024-07-18 12:00:00,78.87,79.08,78.87,79.02,13579.0,76.3804,76.5838,76.3804,76.5257,13579.0
2024-07-18 12:05:00,78.99,79.02,78.83,78.84,18374.0,76.4966,76.5257,76.3417,76.3514,18374.0
2024-07-18 12:10:00,78.85,78.87,78.63,78.67,24603.0,76.361,76.3804,76.148,76.1867,24603.0
2024-07-18 12:15:00,78.66,78.77,78.59,78.72,26646.0,76.177,76.2836,76.1092,76.2351,26646.0
2024-07-18 12:20:00,78.71,78.71,78.62,78.63,16221.0,76.2255,76.2255,76.1383,76.148,16221.0
2024-07-18 12:25:00,78.63,78.66,78.55,78.57,43739.0,76.148,76.177,76.0705,76.0899,43739.0
2024-07-18 12:30:00,78.58,78.73,78.54,78.64,10488.0,76.0996,76.2448,76.0608,76.1577,10488.0
2024-07-18 12:35:00,78.65,78.65,78.61,78.65,5230.0,76.1674,76.1674,76.1286,76.1674,5230.0
2024-07-18 12:40:00,78.65,78.68,78.52,78.57,6297.0,76.1674,76.1964,76.0415,76.0899,6297.0
2024-07-18 12:45:00,78.55,78.63,78.51,78.62,8521.0,76.0705,76.148,76.0318,76.1383,8521.0
2024-07-18 12:50:00,78.63,78.63,78.58,78.62,12361.0,76.148,76.148,76.0996,76.1383,12361.0
2024-07-18 12:55:00,78.63,78.66,78.58,78.63,10070.0,76.148,76.177,76.0996,76.148,10070.0
2024-07-18 13:00:00,78.63,78.68,78.63,78.67,6672.0,76.148,76.1964,76.148,76.1867,6672.0
2024-07-18 13:05:00,78.69,78.7,78.59,78.59,7007.0,76.2061,76.2158,76.1092,76.1092,7007.0
2024-07-18 13:10:00,78.6,78.65,78.59,78.64,5151.0,76.1189,76.1674,76.1092,76.1577,5151.0
2024-07-18 13:15:00,78.64,78.68,78.62,78.66,10527.0,76.1577,76.1964,76.1383,76.177,10527.0
2024-07-18 13:20:00,78.67,78.67,78.6,78.63,14199.0,76.1867,76.1867,76.1189,76.148,14199.0
2024-07-18 13:25:00,78.63,78.67,78.58,78.65,8810.0,76.148,76.1867,76.0996,76.1674,8810.0
2024-07-18 13:30:00,78.66,78.66,78.59,78.59,8390.0,76.177,76.177,76.1092,76.1092,8390.0
2024-07-18 13:35:00,78.59,78.64,78.56,78.56,22570.0,76.1092,76.1577,76.0802,76.0802,22570.0
2024-07-18 13:40:00,78.56,78.6,78.56,78.59,6017.0,76.0802,76.1189,76.0802,76.1092,6017.0
2024-07-18 13:45:00,78.59,78.6,78.54,78.58,11101.0,76.1092,76.1189,76.0608,76.0996,11101.0
2024-07-18 13:50:00,78.58,78.58,78.48,78.49,5490.0,76.0996,76.0996,76.0027,76.0124,5490.0
2024-07-18 13:55:00,78.47,78.47,78.41,78.45,8069.0,75.993,75.993,75.9349,75.9737,8069.0
2024-07-18 14:00:00,78.46,78.49,78.45,78.47,6393.0,75.9833,76.0124,75.9737,75.993,6393.0
2024-07-18 14:05:00,78.48,78.52,78.4,78.41,8991.0,76.0027,76.0415,75.9252,75.9349,8991.0
2024-07-18 14:10:00,78.42,78.46,78.37,78.37,9212.0,75.9446,75.9833,75.8962,75.8962,9212.0
2024-07-18 14:15:00,78.39,78.39,78.28,78.28,6116.0,75.9156,75.9156,75.809,75.809,6116.0
2024-07-18 14:20:00,78.27,78.3,78.24,78.28,4979.0,75.7993,75.8284,75.7703,75.809,4979.0
2024-07-18 14:25:00,78.27,78.3,78.23,78.26,3374.0,75.7993,75.8284,75.7606,75.7897,3374.0
2024-07-18 14:30:00,78.28,78.32,78.18,78.18,8651.0,75.809,75.8478,75.7122,75.7122,8651.0
2024-07-18 14:35:00,78.18,78.25,78.17,78.22,26429.0,75.7122,75.78,75.7025,75.7509,26429.0
2024-07-18 14:40:00,78.19,78.2,78.09,78.15,18525.0,75.7219,75.7316,75.625,75.6831,18525.0
2024-07-18 14:45:00,78.15,78.17,78.01,78.01,30352.0,75.6831,75.7025,75.5476,75.5476,30352.0
2024-07-18 14:50:00,78.02,78.07,77.95,78.0,12285.0,75.5572,75.6057,75.4894,75.5379,12285.0
2024-07-18 14:55:00,78.01,78.12,77.97,77.98,11837.0,75.5476,75.6541,75.5088,75.5185,11837.0
2024-07-18 15:00:00,78.0,78.03,77.98,78.0,12818.0,75.5379,75.5669,75.5185,75.5379,12818.0
2024-07-18 15:05:00,77.99,77.99,77.87,77.92,34793.0,75.5282,75.5282,75.412,75.4604,34793.0
2024-07-18 15:10:00,77.92,78.0,77.9,77.97,9622.0,75.4604,75.5379,75.441,75.5088,9622.0
2024-07-18 15:15:00,77.98,77.98,77.83,77.87,45613.0,75.5185,75.5185,75.3732,75.412,45613.0
2024-07-18 15:20:00,77.88,77.88,77.74,77.74,15079.0,75.4217,75.4217,75.2861,75.2861,15079.0
2024-07-18 15:25:00,77.75,77.86,77.75,77.85,15000.0,75.2958,75.4023,75.2958,75.3926,15000.0
2024-07-18 15:30:00,77.86,77.95,77.79,77.8,71573.0,75.4023,75.4894,75.3345,75.3442,71573.0
2024-07-18 15:35:00,77.8,77.92,77.77,77.85,62339.0,75.3442,75.4604,75.3151,75.3926,62339.0
2024-07-18 15:40:00,77.85,77.87,77.75,77.76,21492.0,75.3926,75.412,75.2958,75.3054,21492.0
2024-07-18 15:45:00,77.76,77.81,77.69,77.8,28600.0,75.3054,75.3539,75.2377,75.3442,28600.0
2024-07-18 15:50:00,77.8,77.91,77.74,77.74,56075.0,75.3442,75.4507,75.2861,75.2861,56075.0
2024-07-18 15:55:00,77.71,77.83,77.68,77.74,156332.0,75.257,75.3732,75.228,75.2861,156332.0
2024-07-19 09:30:00,78.2,78.2,77.7,77.72,142657.0,75.7316,75.7316,75.2473,75.2667,142657.0
2024-07-19 09:35:00,77.64,77.81,77.52,77.75,5570.0,75.1892,75.3539,75.073,75.2958,5570.0
2024-07-19 09:40:00,77.83,78.02,77.68,77.97,8127.0,75.3732,75.5572,75.228,75.5088,8127.0
2024-07-19 09:45:00,77.84,77.87,77.7,77.71,1867.0,75.3829,75.412,75.2473,75.257,1867.0
2024-07-19 09:50:00,77.63,77.63,77.5,77.58,6991.0,75.1795,75.1795,75.0537,75.1311,6991.0
2024-07-19 09:55:00,77.6,77.83,77.55,77.73,12216.0,75.1505,75.3732,75.1021,75.2764,12216.0
2024-07-19 10:00:00,77.73,77.84,77.7,77.79,6846.0,75.2764,75.3829,75.2473,75.3345,6846.0
2024-07-19 10:05:00,77.73,77.77,77.55,77.61,9524.0,75.2764,75.3151,75.1021,75.1602,9524.0
2024-07-19 10:10:00,77.66,77.77,77.64,77.7,3798.0,75.2086,75.3151,75.1892,75.2473,3798.0
2024-07-19 10:15:00,77.65,77.67,77.56,77.6,4956.0,75.1989,75.2183,75.1118,75.1505,4956.0
2024-07-19 10:20:00,77.57,77.58,77.5,77.5,1460.0,75.1214,75.1311,75.0537,75.0537,1460.0
2024-07-19 10:25:00,77.49,77.55,77.43,77.55,4626.0,75.044,75.1021,74.9859,75.1021,4626.0
2024-07-19 10:30:00,77.52,77.66,77.49,77.56,4876.0,75.073,75.2086,75.044,75.1118,4876.0
2024-07-19 10:35:00,77.56,77.66,77.56,77.6,3423.0,75.1118,75.2086,75.1118,75.1505,3423.0
2024-07-19 10:40:00,77.6,77.63,77.54,77.56,5348.0,75.1505,75.1795,75.0924,75.1118,5348.0
2024-07-19 10:45:00,77.57,77.6,77.45,77.47,4832.0,75.1214,75.1505,75.0052,75.0246,4832.0
2024-07-19 10:50:00,77.47,77.47,77.38,77.43,12666.0,75.0246,75.0246,74.9374,74.9859,12666.0
2024-07-19 10:55:00,77.42,77.42,77.32,77.33,2137.0,74.9762,74.9762,74.8793,74.889,2137.0
2024-07-19 11:00:00,77.29,77.35,77.22,77.26,4600.0,74.8503,74.9084,74.7825,74.8212,4600.0
2024-07-19 11:05:00,77.23,77.45,77.23,77.43,3647.0,74.7922,75.0052,74.7922,74.9859,3647.0
2024-07-19 11:10:00,77.45,77.49,77.42,77.42,4930.0,75.0052,75.044,74.9762,74.9762,4930.0
2024-07-19 11:15:00,77.43,77.45,77.35,77.44,5995.0,74.9859,75.0052,74.9084,74.9955,5995.0
2024-07-19 11:20:00,77.41,77.46,77.41,77.42,3118.0,74.9665,75.0149,74.9665,74.9762,3118.0
2024-07-19 11:25:00,77.42,77.42,77.36,77.36,4728.0,74.9762,74.9762,74.9181,74.9181,4728.0
2024-07-19 11:30:00,77.36,77.41,77.32,77.4,5105.0,74.9181,74.9665,74.8793,74.9568,5105.0
2024-07-19 11:35:00,77.41,77.46,77.37,77.45,5434.0,74.9665,75.0149,74.9278,75.0052,5434.0
2024-07-19 11:40:00,77.43,77.45,77.35,77.36,4976.0,74.9859,75.0052,74.9084,74.9181,4976.0
2024-07-19 11:45:00,77.33,77.35,77.29,77.35,4368.0,74.889,74.9084,74.8503,74.9084,4368.0
2024-07-19 11:50:00,77.33,77.37,77.32,77.35,4847.0,74.889,74.9278,74.8793,74.9084,4847.0
2024-07-19 11:55:00,77.33,77.38,77.28,77.38,4169.0,74.889,74.9374,74.8406,74.9374,4169.0
2024-07-19 12:00:00,77.41,77.47,77.37,77.47,3523.0,74.9665,75.0246,74.9278,75.0246,3523.0
2024-07-19 12:05:00,77.48,77.64,77.48,77.64,8051.0,75.0343,75.1892,75.0343,75.1892,8051.0
2024-07-19 12:10:00,77.64,77.7,77.6,77.7,13185.0,75.1892,75.2473,75.1505,75.2473,13185.0
2024-07-19 12:15:00,77.72,77.9,77.72,77.88,11829.0,75.2667,75.441,75.2667,75.4217,11829.0
2024-07-19 12:20:00,77.87,77.87,77.73,77.73,5586.0,75.412,75.412,75.2764,75.2764,5586.0
2024-07-19 12:25:00,77.73,77.76,77.61,77.61,11444.0,75.2764,75.3054,75.1602,75.1602,11444.0
2024-07-19 12:30:00,77.62,77.62,77.58,77.62,4389.0,75.1699,75.1699,75.1311,75.1699,4389.0
2024-07-19 12:35:00,77.62,77.65,77.61,77.62,3655.0,75.1699,75.1989,75.1602,75.1699,3655.0
2024-07-19 12:40:00,77.61,77.65,77.58,77.58,4967.0,75.1602,75.1989,75.1311,75.1311,4967.0
2024-07-19 12:45:00,77.59,77.63,77.57,77.61,9013.0,75.1408,75.1795,75.1214,75.1602,9013.0
2024-07-19 12:50:00,77.61,77.61,77.56,77.57,4832.0,75.1602,75.1602,75.1118,75.1214,4832.0
2024-07-19 12:55:00,77.58,77.59,77.49,77.5,4639.0,75.1311,75.1408,75.044,75.0537,4639.0
2024-07-19 13:00:00,77.49,77.49,77.42,77.42,2862.0,75.044,75.044,74.9762,74.9762,2862.0
2024-07-19 13:05:00,77.43,77.47,77.42,77.47,4163.0,74.9859,75.0246,74.9762,75.0246,4163.0
2024-07-19 13:10:00,77.47,77.49,77.47,77.49,4383.0,75.0246,75.044,75.0246,75.044,4383.0
2024-07-19 13:15:00,77.5,77.55,77.5,77.53,4311.0,75.0537,75.1021,75.0537,75.0827,4311.0
2024-07-19 13:20:00,77.53,77.59,77.52,77.58,4511.0,75.0827,75.1408,75.073,75.1311,4511.0
2024-07-19 13:25:00,77.59,77.65,77.56,77.56,3464.0,75.1408,75.1989,75.1118,75.1118,3464.0
2024-07-19 13:30:00,77.57,77.59,77.54,77.55,4442.0,75.1214,75.1408,75.0924,75.1021,4442.0
2024-07-19 13:35:00,77.56,77.58,77.51,77.57,6948.0,75.1118,75.1311,75.0633,75.1214,6948.0
2024-07-19 13:40:00,77.56,77.58,77.52,77.53,5459.0,75.1118,75.1311,75.073,75.0827,5459.0
2024-07-19 13:45:00,77.53,77.64,77.52,77.63,6429.0,75.0827,75.1892,75.073,75.1795,6429.0
2024-07-19 13:50:00,77.63,77.68,77.62,77.68,5529.0,75.1795,75.228,75.1699,75.228,5529.0
2024-07-19 13:55:00,77.69,77.71,77.65,77.67,5986.0,75.2377,75.257,75.1989,75.2183,5986.0
2024-07-19 14:00:00,77.66,77.66,77.59,77.64,5797.0,75.2086,75.2086,75.1408,75.1892,5797.0
2024-07-19 14:05:00,77.66,77.67,77.61,77.62,6501.0,75.2086,75.2183,75.1602,75.1699,6501.0
2024-07-19 14:10:00,77.6,77.64,77.59,77.64,4024.0,75.1505,75.1892,75.1408,75.1892,4024.0
2024-07-19 14:15:00,77.63,77.65,77.61,77.64,9255.0,75.1795,75.1989,75.1602,75.1892,9255.0
2024-07-19 14:20:00,77.64,77.64,77.56,77.57,5637.0,75.1892,75.1892,75.1118,75.1214,5637.0
2024-07-19 14:25:00,77.56,77.56,77.42,77.45,26523.0,75.1118,75.1118,74.9762,75.0052,26523.0
2024-07-19 14:30:00,77.44,77.54,77.44,77.54,3759.0,74.9955,75.0924,74.9955,75.0924,3759.0
2024-07-19 14:35:00,77.53,77.58,77.51,77.58,6137.0,75.0827,75.1311,75.0633,75.1311,6137.0
2024-07-19 14:40:00,77.58,77.59,77.44,77.45,6125.0,75.1311,75.1408,74.9955,75.0052,6125.0
2024-07-19 14:45:00,77.45,77.46,77.43,77.44,3525.0,75.0052,75.0149,74.9859,74.9955,3525.0
2024-07-19 14:50:00,77.44,77.5,77.44,77.49,9163.0,74.9955,75.0537,74.9955,75.044,9163.0
2024-07-19 14:55:00,77.5,77.52,77.47,77.49,7544.0,75.0537,75.073,75.0246,75.044,7544.0
2024-07-19 15:00:00,77.48,77.58,77.48,77.56,7862.0,75.0343,75.1311,75.0343,75.1118,7862.0
2024-07-19 15:05:00,77.56,77.62,77.55,77.62,4943.0,75.1118,75.1699,75.1021,75.1699,4943.0
2024-07-19 15:10:00,77.62,77.7,77.62,77.66,6572.0,75.1699,75.2473,75.1699,75.2086,6572.0
2024-07-19 15:15:00,77.66,77.68,77.65,77.66,7777.0,75.2086,75.228,75.1989,75.2086,7777.0
2024-07-19 15:20:00,77.66,77.68,77.64,77.66,9752.0,75.2086,75.228,75.1892,75.2086,9752.0
2024-07-19 15:25:00,77.66,77.66,77.59,77.59,6403.0,75.2086,75.2086,75.1408,75.1408,6403.0
2024-07-19 15:30:00,77.59,77.66,77.58,77.6,9786.0,75.1408,75.2086,75.1311,75.1505,9786.0
2024-07-19 15:35:00,77.61,77.68,77.6,77.64,10422.0,75.1602,75.228,75.1505,75.1892,10422.0
2024-07-19 15:40:00,77.64,77.68,77.6,77.68,11971.0,75.1892,75.228,75.1505,75.228,11971.0
2024-07-19 15:45:00,77.67,77.72,77.56,77.56,23999.0,75.2183,75.2667,75.1118,75.1118,23999.0
2024-07-19 15:50:00,77.56,77.65,77.4,77.42,44824.0,75.1118,75.1989,74.9568,74.9762,44824.0
2024-07-19 15:55:00,77.44,77.58,77.42,77.58,88340.0,74.9955,75.1311,74.9762,75.1311,88340.0
2024-07-22 09:30:00,77.86,77.86,77.5,77.72,30672.0,75.4023,75.4023,75.0537,75.2667,30672.0
2024-07-22 09:35:00,77.62,77.94,77.62,77.93,8786.0,75.1699,75.4798,75.1699,75.4701,8786.0
2024-07-22 09:40:00,77.96,77.98,77.76,77.85,9918.0,75.4991,75.5185,75.3054,75.3926,9918.0
2024-07-22 09:45:00,77.85,78.05,77.79,77.9,32580.0,75.3926,75.5863,75.3345,75.441,32580.0
2024-07-22 09:50:00,77.88,77.92,77.71,77.8,16177.0,75.4217,75.4604,75.257,75.3442,16177.0
2024-07-22 09:55:00,77.77,77.82,77.66,77.76,16357.0,75.3151,75.3636,75.2086,75.3054,16357.0
2024-07-22 10:00:00,77.72,77.83,77.67,77.83,9012.0,75.2667,75.3732,75.2183,75.3732,9012.0
2024-07-22 10:05:00,77.83,77.94,77.75,77.93,5644.0,75.3732,75.4798,75.2958,75.4701,5644.0
2024-07-22 10:10:00,77.95,78.0,77.88,77.88,8465.0,75.4894,75.5379,75.4217,75.4217,8465.0
2024-07-22 10:15:00,77.9,77.92,77.84,77.92,5065.0,75.441,75.4604,75.3829,75.4604,5065.0
2024-07-22 10:20:00,77.91,78.07,77.88,78.06,6672.0,75.4507,75.6057,75.4217,75.596,6672.0
2024-07-22 10:25:00,78.06,78.06,77.86,77.86,22568.0,75.596,75.596,75.4023,75.4023,22568.0
2024-07-22 10:30:00,77.86,77.95,77.85,77.94,4158.0,75.4023,75.4894,75.3926,75.4798,4158.0
2024-07-22 10:35:00,77.91,77.91,77.79,77.87,12870.0,75.4507,75.4507,75.3345,75.412,12870.0
2024-07-22 10:40:00,77.86,77.96,77.85,77.96,8890.0,75.4023,75.4991,75.3926,75.4991,8890.0
2024-07-22 10:45:00,77.94,77.98,77.89,77.95,3364.0,75.4798,75.5185,75.4313,75.4894,3364.0
2024-07-22 10:50:00,77.94,77.99,77.91,77.94,6624.0,75.4798,75.5282,75.4507,75.4798,6624.0
2024-07-22 10:55:00,77.94,78.08,77.94,78.08,9539.0,75.4798,75.6153,75.4798,75.6153,9539.0
2024-07-22 11:00:00,78.03,78.12,78.01,78.06,2890.0,75.5669,75.6541,75.5476,75.596,2890.0
2024-07-22 11:05:00,78.03,78.07,77.98,78.07,5378.0,75.5669,75.6057,75.5185,75.6057,5378.0
2024-07-22 11:10:00,78.03,78.04,77.97,78.03,4414.0,75.5669,75.5766,75.5088,75.5669,4414.0
2024-07-22 11:15:00,78.04,78.1,78.04,78.07,4867.0,75.5766,75.6347,75.5766,75.6057,4867.0
2024-07-22 11:20:00,78.09,78.1,78.01,78.04,5823.0,75.625,75.6347,75.5476,75.5766,5823.0
2024-07-22 11:25:00,78.03,78.11,78.03,78.07,7146.0,75.5669,75.6444,75.5669,75.6057,7146.0
2024-07-22 11:30:00,78.05,78.09,78.03,78.06,5558.0,75.5863,75.625,75.5669,75.596,5558.0
2024-07-22 11:35:00,78.06,78.06,77.94,77.95,2941.0,75.596,75.596,75.4798,75.4894,2941.0
2024-07-22 11:40:00,77.94,77.94,77.88,77.93,5519.0,75.4798,75.4798,75.4217,75.4701,5519.0
2024-07-22 11:45:00,77.92,78.0,77.9,77.96,14285.0,75.4604,75.5379,75.441,75.4991,14285.0
2024-07-22 11:50:00,77.94,77.99,77.89,77.96,26593.0,75.4798,75.5282,75.4313,75.4991,26593.0
2024-07-22 11:55:00,77.95,77.96,77.92,77.94,3420.0,75.4894,75.4991,75.4604,75.4798,3420.0
2024-07-22 12:00:00,77.94,77.95,77.89,77.89,2905.0,75.4798,75.4894,75.4313,75.4313,2905.0
2024-07-22 12:05:00,77.88,77.91,77.85,77.9,5536.0,75.4217,75.4507,75.3926,75.441,5536.0
2024-07-22 12:10:00,77.9,77.9,77.83,77.84,4055.0,75.441,75.441,75.3732,75.3829,4055.0
2024-07-22 12:15:00,77.82,77.82,77.78,77.78,6743.0,75.3636,75.3636,75.3248,75.3248,6743.0
2024-07-22 12:20:00,77.8,77.86,77.76,77.78,7179.0,75.3442,75.4023,75.3054,75.3248,7179.0
2024-07-22 12:25:00,77.76,77.8,77.76,77.78,6666.0,75.3054,75.3442,75.3054,75.3248,6666.0
2024-07-22 12:30:00,77.78,77.78,77.72,77.72,4423.0,75.3248,75.3248,75.2667,75.2667,4423.0
2024-07-22 12:35:00,77.72,77.81,77.71,77.78,4196.0,75.2667,75.3539,75.257,75.3248,4196.0
2024-07-22 12:40:00,77.75,77.78,77.73,77.73,3060.0,75.2958,75.3248,75.2764,75.2764,3060.0
2024-07-22 12:45:00,77.72,77.72,77.68,77.68,4194.0,75.2667,75.2667,75.228,75.228,4194.0
2024-07-22 12:50:00,77.67,77.79,77.66,77.79,7042.0,75.2183,75.3345,75.2086,75.3345,7042.0
2024-07-22 12:55:00,77.79,77.85,77.78,77.83,2714.0,75.3345,75.3926,75.3248,75.3732,2714.0
2024-07-22 13:00:00,77.84,77.92,77.83,77.91,5649.0,75.3829,75.4604,75.3732,75.4507,5649.0
2024-07-22 13:05:00,77.91,77.95,77.9,77.94,6618.0,75.4507,75.4894,75.441,75.4798,6618.0
2024-07-22 13:10:00,77.93,77.97,77.91,77.95,4745.0,75.4701,75.5088,75.4507,75.4894,4745.0
2024-07-22 13:15:00,77.96,78.01,77.96,78.01,8190.0,75.4991,75.5476,75.4991,75.5476,8190.0
2024-07-22 13:20:00,78.0,78.0,77.96,77.96,4360.0,75.5379,75.5379,75.4991,75.4991,4360.0
2024-07-22 13:25:00,77.95,77.95,77.9,77.91,5870.0,75.4894,75.4894,75.441,75.4507,5870.0
2024-07-22 13:30:00,77.91,77.98,77.9,77.98,9222.0,75.4507,75.5185,75.441,75.5185,9222.0
2024-07-22 13:35:00,77.96,78.0,77.93,77.96,12530.0,75.4991,75.5379,75.4701,75.4991,12530.0
2024-07-22 13:40:00,77.95,77.99,77.92,77.95,17064.0,75.4894,75.5282,75.4604,75.4894,17064.0
2024-07-22 13:45:00,77.94,77.98,77.92,77.96,10552.0,75.4798,75.5185,75.4604,75.4991,10552.0
2024-07-22 13:50:00,77.96,77.98,77.95,77.97,12143.0,75.4991,75.5185,75.4894,75.5088,12143.0
2024-07-22 13:55:00,77.96,78.01,77.96,77.98,17506.0,75.4991,75.5476,75.4991,75.5185,17506.0
2024-07-22 14:00:00,77.99,77.99,77.92,77.92,18908.0,75.5282,75.5282,75.4604,75.4604,18908.0
2024-07-22 14:05:00,77.92,77.95,77.9,77.91,12792.0,75.4604,75.4894,75.441,75.4507,12792.0
2024-07-22 14:10:00,77.9,77.92,77.86,77.86,10576.0,75.441,75.4604,75.4023,75.4023,10576.0
2024-07-22 14:15:00,77.85,77.88,77.85,77.87,11847.0,75.3926,75.4217,75.3926,75.412,11847.0
2024-07-22 14:20:00,77.87,77.98,77.87,77.98,12020.0,75.412,75.5185,75.412,75.5185,12020.0
2024-07-22 14:25:00,77.98,78.0,77.94,77.95,17298.0,75.5185,75.5379,75.4798,75.4894,17298.0
2024-07-22 14:30:00,77.95,78.01,77.92,78.01,16177.0,75.4894,75.5476,75.4604,75.5476,16177.0
2024-07-22 14:35:00,78.02,78.08,78.01,78.07,14135.0,75.5572,75.6153,75.5476,75.6057,14135.0
2024-07-22 14:40:00,78.07,78.18,78.07,78.14,16222.0,75.6057,75.7122,75.6057,75.6734,16222.0
2024-07-22 14:45:00,78.15,78.18,78.1,78.1,20017.0,75.6831,75.7122,75.6347,75.6347,20017.0
2024-07-22 14:50:00,78.1,78.12,78.07,78.1,18188.0,75.6347,75.6541,75.6057,75.6347,18188.0
2024-07-22 14:55:00,78.09,78.14,78.09,78.11,8955.0,75.625,75.6734,75.625,75.6444,8955.0
2024-07-22 15:00:00,78.1,78.11,78.05,78.08,14481.0,75.6347,75.6444,75.5863,75.6153,14481.0
2024-07-22 15:05:00,78.08,78.12,78.08,78.11,9168.0,75.6153,75.6541,75.6153,75.6444,9168.0
2024-07-22 15:10:00,78.09,78.18,78.08,78.15,15921.0,75.625,75.7122,75.6153,75.6831,15921.0
2024-07-22 15:15:00,78.15,78.19,78.13,78.14,12762.0,75.6831,75.7219,75.6638,75.6734,12762.0
2024-07-22 15:20:00,78.13,78.14,78.09,78.09,17456.0,75.6638,75.6734,75.625,75.625,17456.0
2024-07-22 15:25:00,78.09,78.14,78.09,78.12,20494.0,75.625,75.6734,75.625,75.6541,20494.0
2024-07-22 15:30:00,78.13,78.15,78.09,78.11,20334.0,75.6638,75.6831,75.625,75.6444,20334.0
2024-07-22 15:35:00,78.1,78.14,78.03,78.04,17953.0,75.6347,75.6734,75.5669,75.5766,17953.0
2024-07-22 15:40:00,78.03,78.03,77.93,77.94,19332.0,75.5669,75.5669,75.4701,75.4798,19332.0
2024-07-22 15:45:00,77.95,77.96,77.91,77.92,25423.0,75.4894,75.4991,75.4507,75.4604,25423.0
2024-07-22 15:50:00,77.92,78.05,77.92,77.92,58863.0,75.4604,75.5863,75.4604,75.4604,58863.0
2024-07-22 15:55:00,77.93,78.02,77.93,77.99,165243.0,75.4701,75.5572,75.4701,75.5282,165243.0
2024-07-23 09:30:00,77.77,77.92,77.66,77.78,22113.0,75.3151,75.4604,75.2086,75.3248,22113.0
2024-07-23 09:35:00,77.74,77.95,77.74,77.95,4367.0,75.2861,75.4894,75.2861,75.4894,4367.0
2024-07-23 09:40:00,77.95,78.08,77.86,77.86,9120.0,75.4894,75.6153,75.4023,75.4023,9120.0
2024-07-23 09:45:00,77.8,78.07,77.8,77.91,8108.0,75.3442,75.6057,75.3442,75.4507,8108.0
2024-07-23 09:50:00,77.89,77.89,77.53,77.59,3413.0,75.4313,75.4313,75.0827,75.1408,3413.0
2024-07-23 09:55:00,77.64,77.69,77.55,77.62,10678.0,75.1892,75.2377,75.1021,75.1699,10678.0
2024-07-23 10:00:00,77.62,77.92,77.61,77.87,7236.0,75.1699,75.4604,75.1602,75.412,7236.0
2024-07-23 10:05:00,77.87,77.92,77.83,77.88,6833.0,75.412,75.4604,75.3732,75.4217,6833.0
2024-07-23 10:10:00,77.87,77.96,77.81,77.95,15517.0,75.412,75.4991,75.3539,75.4894,15517.0
2024-07-23 10:15:00,77.96,78.04,77.86,77.86,6825.0,75.4991,75.5766,75.4023,75.4023,6825.0
2024-07-23 10:20:00,77.86,78.02,77.84,78.02,10725.0,75.4023,75.5572,75.3829,75.5572,10725.0
2024-07-23 10:25:00,78.03,78.03,77.9,77.91,17746.0,75.5669,75.5669,75.441,75.4507,17746.0
2024-07-23 10:30:00,77.88,78.03,77.87,77.98,4684.0,75.4217,75.5669,75.412,75.5185,4684.0
2024-07-23 10:35:00,77.98,77.98,77.87,77.9,5484.0,75.5185,75.5185,75.412,75.441,5484.0
2024-07-23 10:40:00,77.9,77.93,77.81,77.85,8508.0,75.441,75.4701,75.3539,75.3926,8508.0
2024-07-23 10:45:00,77.85,77.89,77.81,77.81,4510.0,75.3926,75.4313,75.3539,75.3539,4510.0
2024-07-23 10:50:00,77.84,77.84,77.77,77.79,5729.0,75.3829,75.3829,75.3151,75.3345,5729.0
2024-07-23 10:55:00,77.79,77.84,77.79,77.84,6231.0,75.3345,75.3829,75.3345,75.3829,6231.0
2024-07-23 11:00:00,77.83,77.88,77.82,77.86,12577.0,75.3732,75.4217,75.3636,75.4023,12577.0
2024-07-23 11:05:00,77.85,77.88,77.81,77.86,12250.0,75.3926,75.4217,75.3539,75.4023,12250.0
2024-07-23 11:10:00,77.86,77.87,77.78,77.78,11834.0,75.4023,75.412,75.3248,75.3248,11834.0
2024-07-23 11:15:00,77.77,77.81,77.74,77.79,14627.0,75.3151,75.3539,75.2861,75.3345,14627.0
2024-07-23 11:20:00,77.81,77.82,77.74,77.8,9567.0,75.3539,75.3636,75.2861,75.3442,9567.0
2024-07-23 11:25:00,77.81,77.93,77.79,77.85,10509.0,75.3539,75.4701,75.3345,75.3926,10509.0
2024-07-23 11:30:00,77.85,77.86,77.78,77.79,8274.0,75.3926,75.4023,75.3248,75.3345,8274.0
2024-07-23 11:35:00,77.77,77.8,77.75,77.8,3525.0,75.3151,75.3442,75.2958,75.3442,3525.0
2024-07-23 11:40:00,77.81,77.94,77.8,77.94,5091.0,75.3539,75.4798,75.3442,75.4798,5091.0
2024-07-23 11:45:00,77.93,78.0,77.93,77.98,7288.0,75.4701,75.5379,75.4701,75.5185,7288.0
2024-07-23 11:50:00,77.98,78.01,77.94,77.98,19216.0,75.5185,75.5476,75.4798,75.5185,19216.0
2024-07-23 11:55:00,78.0,78.05,77.99,78.05,22045.0,75.5379,75.5863,75.5282,75.5863,22045.0
2024-07-23 12:00:00,78.05,78.13,78.05,78.12,5096.0,75.5863,75.6638,75.5863,75.6541,5096.0
2024-07-23 12:05:00,78.12,78.18,78.07,78.12,25905.0,75.6541,75.7122,75.6057,75.6541,25905.0
2024-07-23 12:10:00,78.1,78.1,77.99,77.99,2037.0,75.6347,75.6347,75.5282,75.5282,2037.0
2024-07-23 12:15:00,78.01,78.06,77.97,78.04,2202.0,75.5476,75.596,75.5088,75.5766,2202.0
2024-07-23 12:20:00,78.04,78.09,78.02,78.03,5315.0,75.5766,75.625,75.5572,75.5669,5315.0
2024-07-23 12:25:00,78.01,78.05,77.99,77.99,7213.0,75.5476,75.5863,75.5282,75.5282,7213.0
2024-07-23 12:30:00,77.98,77.99,77.96,77.97,3271.0,75.5185,75.5282,75.4991,75.5088,3271.0
2024-07-23 12:35:00,77.96,77.96,77.9,77.92,1952.0,75.4991,75.4991,75.441,75.4604,1952.0
2024-07-23 12:40:00,77.92,77.97,77.91,77.91,3013.0,75.4604,75.5088,75.4507,75.4507,3013.0
2024-07-23 12:45:00,77.92,77.94,77.88,77.91,3196.0,75.4604,75.4798,75.4217,75.4507,3196.0
2024-07-23 12:50:00,77.92,77.93,77.86,77.89,3963.0,75.4604,75.4701,75.4023,75.4313,3963.0
2024-07-23 12:55:00,77.9,77.95,77.89,77.92,7688.0,75.441,75.4894,75.4313,75.4604,7688.0
2024-07-23 13:00:00,77.93,77.93,77.89,77.91,1385.0,75.4701,75.4701,75.4313,75.4507,1385.0
2024-07-23 13:05:00,77.9,77.95,77.89,77.94,2936.0,75.441,75.4894,75.4313,75.4798,2936.0
2024-07-23 13:10:00,77.95,78.01,77.95,77.96,3203.0,75.4894,75.5476,75.4894,75.4991,3203.0
2024-07-23 13:15:00,77.95,77.95,77.9,77.93,2207.0,75.4894,75.4894,75.441,75.4701,2207.0
2024-07-23 13:20:00,77.92,77.95,77.91,77.92,3774.0,75.4604,75.4894,75.4507,75.4604,3774.0
2024-07-23 13:25:00,77.91,77.95,77.89,77.94,3421.0,75.4507,75.4894,75.4313,75.4798,3421.0
2024-07-23 13:30:00,77.94,77.96,77.86,77.87,3263.0,75.4798,75.4991,75.4023,75.412,3263.0
2024-07-23 13:35:00,77.87,77.98,77.87,77.98,4117.0,75.412,75.5185,75.412,75.5185,4117.0
2024-07-23 13:40:00,77.97,77.99,77.95,77.98,2901.0,75.5088,75.5282,75.4894,75.5185,2901.0
2024-07-23 13:45:00,77.97,78.02,77.97,78.01,4679.0,75.5088,75.5572,75.5088,75.5476,4679.0
2024-07-23 13:50:00,78.02,78.05,77.99,78.0,2361.0,75.5572,75.5863,75.5282,75.5379,2361.0
2024-07-23 13:55:00,77.99,78.03,77.97,78.03,5686.0,75.5282,75.5669,75.5088,75.5669,5686.0
2024-07-23 14:00:00,78.01,78.05,77.99,78.02,6440.0,75.5476,75.5863,75.5282,75.5572,6440.0
2024-07-23 14:05:00,78.02,78.06,78.01,78.04,17330.0,75.5572,75.596,75.5476,75.5766,17330.0
2024-07-23 14:10:00,78.03,78.04,77.97,78.0,4356.0,75.5669,75.5766,75.5088,75.5379,4356.0
2024-07-23 14:15:00,78.0,78.03,77.99,78.03,4482.0,75.5379,75.5669,75.5282,75.5669,4482.0
2024-07-23 14:20:00,78.02,78.04,78.0,78.02,5633.0,75.5572,75.5766,75.5379,75.5572,5633.0
2024-07-23 14:25:00,78.02,78.08,78.01,78.06,6788.0,75.5572,75.6153,75.5476,75.596,6788.0
2024-07-23 14:30:00,78.04,78.06,78.03,78.05,2905.0,75.5766,75.596,75.5669,75.5863,2905.0
2024-07-23 14:35:00,78.05,78.11,78.02,78.09,6117.0,75.5863,75.6444,75.5572,75.625,6117.0
2024-07-23 14:40:00,78.09,78.18,78.09,78.17,13994.0,75.625,75.7122,75.625,75.7025,13994.0
2024-07-23 14:45:00,78.17,78.22,78.13,78.13,21053.0,75.7025,75.7509,75.6638,75.6638,21053.0
2024-07-23 14:50:00,78.14,78.15,78.12,78.13,4212.0,75.6734,75.6831,75.6541,75.6638,4212.0
2024-07-23 14:55:00,78.12,78.15,78.09,78.09,8222.0,75.6541,75.6831,75.625,75.625,8222.0
2024-07-23 15:00:00,78.1,78.14,78.08,78.09,11541.0,75.6347,75.6734,75.6153,75.625,11541.0
2024-07-23 15:05:00,78.1,78.11,78.09,78.09,5214.0,75.6347,75.6444,75.625,75.625,5214.0
2024-07-23 15:10:00,78.09,78.13,78.09,78.11,9032.0,75.625,75.6638,75.625,75.6444,9032.0
2024-07-23 15:15:00,78.1,78.16,78.06,78.12,15953.0,75.6347,75.6928,75.596,75.6541,15953.0
2024-07-23 15:20:00,78.11,78.16,78.11,78.14,11023.0,75.6444,75.6928,75.6444,75.6734,11023.0
2024-07-23 15:25:00,78.14,78.25,78.14,78.25,19108.0,75.6734,75.78,75.6734,75.78,19108.0
2024-07-23 15:30:00,78.23,78.23,78.11,78.12,10916.0,75.7606,75.7606,75.6444,75.6541,10916.0
2024-07-23 15:35:00,78.13,78.19,78.04,78.07,52307.0,75.6638,75.7219,75.5766,75.6057,52307.0
2024-07-23 15:40:00,78.08,78.11,77.89,77.93,107617.0,75.6153,75.6444,75.4313,75.4701,107617.0
2024-07-23 15:45:00,77.94,78.03,77.93,78.03,20882.0,75.4798,75.5669,75.4701,75.5669,20882.0
2024-07-23 15:50:00,78.02,78.11,77.74,77.75,40541.0,75.5572,75.6444,75.2861,75.2958,40541.0
2024-07-23 15:55:00,77.75,77.76,77.67,77.73,107371.0,75.2958,75.3054,75.2183,75.2764,107371.0
2024-07-24 09:30:00,78.43,78.43,78.0,78.27,20338.0,75.9543,75.9543,75.5379,75.7993,20338.0
2024-07-24 09:35:00,78.38,78.61,78.31,78.61,4143.0,75.9059,76.1286,75.8381,76.1286,4143.0
2024-07-24 09:40:00,78.48,78.72,78.48,78.65,9265.0,76.0027,76.2351,76.0027,76.1674,9265.0
2024-07-24 09:45:00,78.68,78.76,78.47,78.49,11403.0,76.1964,76.2739,75.993,76.0124,11403.0
2024-07-24 09:50:00,78.45,78.54,78.39,78.42,5973.0,75.9737,76.0608,75.9156,75.9446,5973.0
2024-07-24 09:55:00,78.42,78.58,78.36,78.57,13206.0,75.9446,76.0996,75.8865,76.0899,13206.0
2024-07-24 10:00:00,78.54,78.62,78.49,78.51,11380.0,76.0608,76.1383,76.0124,76.0318,11380.0
2024-07-24 10:05:00,78.53,78.61,78.48,78.49,14549.0,76.0511,76.1286,76.0027,76.0124,14549.0
2024-07-24 10:10:00,78.48,78.53,78.4,78.53,8652.0,76.0027,76.0511,75.9252,76.0511,8652.0
2024-07-24 10:15:00,78.54,78.62,78.54,78.58,5838.0,76.0608,76.1383,76.0608,76.0996,5838.0
2024-07-24 10:20:00,78.58,78.61,78.48,78.53,9586.0,76.0996,76.1286,76.0027,76.0511,9586.0
2024-07-24 10:25:00,78.52,78.56,78.43,78.47,13351.0,76.0415,76.0802,75.9543,75.993,13351.0
2024-07-24 10:30:00,78.47,78.47,78.29,78.38,12099.0,75.993,75.993,75.8187,75.9059,12099.0
2024-07-24 10:35:00,78.37,78.82,78.36,78.48,48933.0,75.8962,76.332,75.8865,76.0027,48933.0
2024-07-24 10:40:00,78.48,78.56,78.42,78.56,18501.0,76.0027,76.0802,75.9446,76.0802,18501.0
2024-07-24 10:45:00,78.54,78.58,78.43,78.44,21090.0,76.0608,76.0996,75.9543,75.964,21090.0
2024-07-24 10:50:00,78.41,78.48,78.31,78.34,15572.0,75.9349,76.0027,75.8381,75.8671,15572.0
2024-07-24 10:55:00,78.34,78.36,78.19,78.3,22320.0,75.8671,75.8865,75.7219,75.8284,22320.0
2024-07-24 11:00:00,78.27,78.31,78.24,78.3,9590.0,75.7993,75.8381,75.7703,75.8284,9590.0
2024-07-24 11:05:00,78.28,78.47,78.26,78.47,20207.0,75.809,75.993,75.7897,75.993,20207.0
2024-07-24 11:10:00,78.45,78.61,78.45,78.61,4321.0,75.9737,76.1286,75.9737,76.1286,4321.0
2024-07-24 11:15:00,78.61,78.75,78.6,78.67,21994.0,76.1286,76.2642,76.1189,76.1867,21994.0
2024-07-24 11:20:00,78.68,78.82,78.67,78.82,9695.0,76.1964,76.332,76.1867,76.332,9695.0
2024-07-24 11:25:00,78.83,78.83,78.73,78.81,6298.0,76.3417,76.3417,76.2448,76.3223,6298.0
2024-07-24 11:30:00,78.79,78.86,78.76,78.83,6015.0,76.3029,76.3707,76.2739,76.3417,6015.0
2024-07-24 11:35:00,78.81,78.89,78.81,78.89,6331.0,76.3223,76.3998,76.3223,76.3998,6331.0
2024-07-24 11:40:00,78.89,78.99,78.87,78.99,8935.0,76.3998,76.4966,76.3804,76.4966,8935.0
2024-07-24 11:45:00,78.98,79.11,78.98,79.05,30636.0,76.4869,76.6128,76.4869,76.5547,30636.0
2024-07-24 11:50:00,79.06,79.1,78.98,79.0,15548.0,76.5644,76.6031,76.4869,76.5063,15548.0
2024-07-24 11:55:00,78.98,79.21,78.98,79.21,7481.0,76.4869,76.7097,76.4869,76.7097,7481.0
2024-07-24 12:00:00,79.2,79.34,79.17,79.3,6056.0,76.7,76.8356,76.6709,76.7968,6056.0
2024-07-24 12:05:00,79.32,79.39,79.28,79.31,7621.0,76.8162,76.884,76.7775,76.8065,7621.0
2024-07-24 12:10:00,79.31,79.36,79.24,79.33,9199.0,76.8065,76.8549,76.7387,76.8259,9199.0
2024-07-24 12:15:00,79.36,79.42,79.3,79.3,6289.0,76.8549,76.913,76.7968,76.7968,6289.0
2024-07-24 12:20:00,79.32,79.36,79.26,79.27,10059.0,76.8162,76.8549,76.7581,76.7678,10059.0
2024-07-24 12:25:00,79.27,79.34,79.24,79.34,4589.0,76.7678,76.8356,76.7387,76.8356,4589.0
2024-07-24 12:30:00,79.33,79.35,79.25,79.25,6329.0,76.8259,76.8453,76.7484,76.7484,6329.0
2024-07-24 12:35:00,79.24,79.38,79.23,79.3,7003.0,76.7387,76.8743,76.729,76.7968,7003.0
2024-07-24 12:40:00,79.31,79.32,79.27,79.32,2118.0,76.8065,76.8162,76.7678,76.8162,2118.0
2024-07-24 12:45:00,79.32,79.38,79.32,79.38,3648.0,76.8162,76.8743,76.8162,76.8743,3648.0
2024-07-24 12:50:00,79.4,79.41,79.37,79.38,6571.0,76.8937,76.9034,76.8646,76.8743,6571.0
2024-07-24 12:55:00,79.38,79.41,79.37,79.41,4331.0,76.8743,76.9034,76.8646,76.9034,4331.0
2024-07-24 13:00:00,79.44,79.48,79.42,79.43,5218.0,76.9324,76.9712,76.913,76.9227,5218.0
2024-07-24 13:05:00,79.44,79.47,79.39,79.41,8406.0,76.9324,76.9615,76.884,76.9034,8406.0
2024-07-24 13:10:00,79.43,79.46,79.37,79.45,6813.0,76.9227,76.9518,76.8646,76.9421,6813.0
2024-07-24 13:15:00,79.43,79.47,79.36,79.4,10544.0,76.9227,76.9615,76.8549,76.8937,10544.0
2024-07-24 13:20:00,79.39,79.41,79.33,79.4,4281.0,76.884,76.9034,76.8259,76.8937,4281.0
2024-07-24 13:25:00,79.4,79.41,79.3,79.3,5899.0,76.8937,76.9034,76.7968,76.7968,5899.0
2024-07-24 13:30:00,79.3,79.32,79.25,79.29,4891.0,76.7968,76.8162,76.7484,76.7871,4891.0
2024-07-24 13:35:00,79.29,79.32,79.28,79.29,6037.0,76.7871,76.8162,76.7775,76.7871,6037.0
2024-07-24 13:40:00,79.29,79.29,79.19,79.2,12391.0,76.7871,76.7871,76.6903,76.7,12391.0
2024-07-24 13:45:00,79.21,79.32,79.2,79.29,4845.0,76.7097,76.8162,76.7,76.7871,4845.0
2024-07-24 13:50:00,79.28,79.3,79.18,79.2,5105.0,76.7775,76.7968,76.6806,76.7,5105.0
2024-07-24 13:55:00,79.2,79.23,79.12,79.13,11187.0,76.7,76.729,76.6225,76.6322,11187.0
2024-07-24 14:00:00,79.13,79.28,79.12,79.26,5815.0,76.6322,76.7775,76.6225,76.7581,5815.0
2024-07-24 14:05:00,79.25,79.26,79.14,79.17,12007.0,76.7484,76.7581,76.6419,76.6709,12007.0
2024-07-24 14:10:00,79.16,79.24,79.16,79.22,6571.0,76.6613,76.7387,76.6613,76.7194,6571.0
2024-07-24 14:15:00,79.2,79.2,79.16,79.16,4218.0,76.7,76.7,76.6613,76.6613,4218.0
2024-07-24 14:20:00,79.17,79.21,79.17,79.19,4392.0,76.6709,76.7097,76.6709,76.6903,4392.0
2024-07-24 14:25:00,79.19,79.19,79.11,79.18,5130.0,76.6903,76.6903,76.6128,76.6806,5130.0
2024-07-24 14:30:00,79.19,79.23,79.17,79.19,8528.0,76.6903,76.729,76.6709,76.6903,8528.0
2024-07-24 14:35:00,79.18,79.24,79.13,79.18,10558.0,76.6806,76.7387,76.6322,76.6806,10558.0
2024-07-24 14:40:00,79.16,79.24,79.15,79.2,9072.0,76.6613,76.7387,76.6516,76.7,9072.0
2024-07-24 14:45:00,79.21,79.29,79.18,79.25,8537.0,76.7097,76.7871,76.6806,76.7484,8537.0
2024-07-24 14:50:00,79.26,79.26,79.13,79.2,8944.0,76.7581,76.7581,76.6322,76.7,8944.0
2024-07-24 14:55:00,79.22,79.24,79.17,79.17,8696.0,76.7194,76.7387,76.6709,76.6709,8696.0
2024-07-24 15:00:00,79.16,79.17,79.1,79.11,12549.0,76.6613,76.6709,76.6031,76.6128,12549.0
2024-07-24 15:05:00,79.14,79.17,79.1,79.11,9774.0,76.6419,76.6709,76.6031,76.6128,9774.0
2024-07-24 15:10:00,79.12,79.16,79.12,79.15,9361.0,76.6225,76.6613,76.6225,76.6516,9361.0
2024-07-24 15:15:00,79.16,79.25,79.14,79.25,8905.0,76.6613,76.7484,76.6419,76.7484,8905.0
2024-07-24 15:20:00,79.26,79.36,79.26,79.36,11832.0,76.7581,76.8549,76.7581,76.8549,11832.0
2024-07-24 15:25:00,79.35,79.4,79.28,79.4,8930.0,76.8453,76.8937,76.7775,76.8937,8930.0
2024-07-24 15:30:00,79.41,79.44,79.34,79.38,18978.0,76.9034,76.9324,76.8356,76.8743,18978.0
2024-07-24 15:35:00,79.37,79.38,79.27,79.27,13012.0,76.8646,76.8743,76.7678,76.7678,13012.0
2024-07-24 15:40:00,79.27,79.31,79.19,79.19,15834.0,76.7678,76.8065,76.6903,76.6903,15834.0
2024-07-24 15:45:00,79.19,79.25,79.11,79.14,22515.0,76.6903,76.7484,76.6128,76.6419,22515.0
2024-07-24 15:50:00,79.13,79.26,79.08,79.1,41410.0,76.6322,76.7581,76.5838,76.6031,41410.0
2024-07-24 15:55:00,79.11,79.22,79.04,79.12,145040.0,76.6128,76.7194,76.545,76.6225,145040.0
2024-07-25 09:30:00,79.63,79.69,79.3,79.56,33244.0,77.1164,77.1745,76.7968,77.0486,33244.0
2024-07-25 09:35:00,79.61,79.78,79.61,79.67,3532.0,77.097,77.2617,77.097,77.1552,3532.0
2024-07-25 09:40:00,79.69,79.85,79.65,79.85,9833.0,77.1745,77.3295,77.1358,77.3295,9833.0
2024-07-25 09:45:00,79.79,79.9,79.71,79.82,34655.0,77.2714,77.3779,77.1939,77.3004,34655.0
2024-07-25 09:50:00,79.82,80.12,79.82,80.09,41757.0,77.3004,77.5909,77.3004,77.5619,41757.0
2024-07-25 09:55:00,80.11,80.43,80.07,80.33,31330.0,77.5813,77.8912,77.5425,77.7943,31330.0
2024-07-25 10:00:00,80.31,80.43,80.23,80.33,22771.0,77.775,77.8912,77.6975,77.7943,22771.0
2024-07-25 10:05:00,80.29,80.43,80.12,80.32,81051.0,77.7556,77.8912,77.5909,77.7846,81051.0
2024-07-25 10:10:00,80.35,80.54,80.32,80.41,58721.0,77.8137,77.9977,77.7846,77.8718,58721.0
2024-07-25 10:15:00,80.44,80.44,80.01,80.01,9381.0,77.9008,77.9008,77.4844,77.4844,9381.0
2024-07-25 10:20:00,80.04,80.04,79.78,79.81,6945.0,77.5135,77.5135,77.2617,77.2907,6945.0
2024-07-25 10:25:00,79.79,79.87,79.76,79.81,11042.0,77.2714,77.3488,77.2423,77.2907,11042.0
2024-07-25 10:30:00,79.81,79.84,79.51,79.52,23121.0,77.2907,77.3198,77.0002,77.0099,23121.0
2024-07-25 10:35:00,79.48,79.56,79.43,79.45,9697.0,76.9712,77.0486,76.9227,76.9421,9697.0
2024-07-25 10:40:00,79.44,79.49,79.42,79.46,12074.0,76.9324,76.9808,76.913,76.9518,12074.0
2024-07-25 10:45:00,79.43,79.43,79.17,79.17,8393.0,76.9227,76.9227,76.6709,76.6709,8393.0
2024-07-25 10:50:00,79.16,79.26,79.09,79.14,15203.0,76.6613,76.7581,76.5935,76.6419,15203.0
2024-07-25 10:55:00,79.17,79.32,79.17,79.24,8061.0,76.6709,76.8162,76.6709,76.7387,8061.0
2024-07-25 11:00:00,79.26,79.39,79.25,79.38,31561.0,76.7581,76.884,76.7484,76.8743,31561.0
2024-07-25 11:05:00,79.37,79.47,79.36,79.38,7273.0,76.8646,76.9615,76.8549,76.8743,7273.0
2024-07-25 11:10:00,79.39,79.39,79.28,79.38,5601.0,76.884,76.884,76.7775,76.8743,5601.0
2024-07-25 11:15:00,79.38,79.51,79.38,79.45,36724.0,76.8743,77.0002,76.8743,76.9421,36724.0
2024-07-25 11:20:00,79.46,79.48,79.39,79.39,27190.0,76.9518,76.9712,76.884,76.884,27190.0
2024-07-25 11:25:00,79.37,79.47,79.37,79.39,19188.0,76.8646,76.9615,76.8646,76.884,19188.0
2024-07-25 11:30:00,79.38,79.45,79.3,79.44,4759.0,76.8743,76.9421,76.7968,76.9324,4759.0
2024-07-25 11:35:00,79.46,79.47,79.42,79.45,17877.0,76.9518,76.9615,76.913,76.9421,17877.0
2024-07-25 11:40:00,79.45,79.63,79.45,79.54,30982.0,76.9421,77.1164,76.9421,77.0293,30982.0
2024-07-25 11:45:00,79.53,79.69,79.53,79.63,5948.0,77.0196,77.1745,77.0196,77.1164,5948.0
2024-07-25 11:50:00,79.62,79.64,79.56,79.58,7800.0,77.1067,77.1261,77.0486,77.068,7800.0
2024-07-25 11:55:00,79.58,79.63,79.53,79.53,13104.0,77.068,77.1164,77.0196,77.0196,13104.0
2024-07-25 12:00:00,79.48,79.55,79.39,79.43,6415.0,76.9712,77.0389,76.884,76.9227,6415.0
2024-07-25 12:05:00,79.45,79.55,79.45,79.51,13068.0,76.9421,77.0389,76.9421,77.0002,13068.0
2024-07-25 12:10:00,79.49,79.5,79.43,79.47,4727.0,76.9808,76.9905,76.9227,76.9615,4727.0
2024-07-25 12:15:00,79.47,79.64,79.46,79.58,8131.0,76.9615,77.1261,76.9518,77.068,8131.0
2024-07-25 12:20:00,79.58,79.58,79.46,79.48,7148.0,77.068,77.068,76.9518,76.9712,7148.0
2024-07-25 12:25:00,79.46,79.46,79.37,79.38,21708.0,76.9518,76.9518,76.8646,76.8743,21708.0
2024-07-25 12:30:00,79.37,79.39,79.32,79.32,6626.0,76.8646,76.884,76.8162,76.8162,6626.0
2024-07-25 12:35:00,79.33,79.33,79.26,79.3,5188.0,76.8259,76.8259,76.7581,76.7968,5188.0
2024-07-25 12:40:00,79.3,79.34,79.27,79.32,10446.0,76.7968,76.8356,76.7678,76.8162,10446.0
2024-07-25 12:45:00,79.31,79.33,79.21,79.21,6789.0,76.8065,76.8259,76.7097,76.7097,6789.0
2024-07-25 12:50:00,79.19,79.26,79.17,79.26,5818.0,76.6903,76.7581,76.6709,76.7581,5818.0
2024-07-25 12:55:00,79.28,79.29,79.18,79.2,10364.0,76.7775,76.7871,76.6806,76.7,10364.0
2024-07-25 13:00:00,79.19,79.22,79.13,79.17,6067.0,76.6903,76.7194,76.6322,76.6709,6067.0
2024-07-25 13:05:00,79.17,79.27,79.15,79.27,5768.0,76.6709,76.7678,76.6516,76.7678,5768.0
2024-07-25 13:10:00,79.27,79.29,79.11,79.11,76034.0,76.7678,76.7871,76.6128,76.6128,76034.0
2024-07-25 13:15:00,79.12,79.12,79.02,79.04,5632.0,76.6225,76.6225,76.5257,76.545,5632.0
2024-07-25 13:20:00,79.02,79.02,78.97,79.01,8458.0,76.5257,76.5257,76.4772,76.516,8458.0
2024-07-25 13:25:00,79.0,79.0,78.91,78.91,20278.0,76.5063,76.5063,76.4191,76.4191,20278.0
2024-07-25 13:30:00,78.9,78.92,78.85,78.86,14532.0,76.4095,76.4288,76.361,76.3707,14532.0
2024-07-25 13:35:00,78.86,78.93,78.77,78.77,10318.0,76.3707,76.4385,76.2836,76.2836,10318.0
2024-07-25 13:40:00,78.8,78.82,78.74,78.76,9254.0,76.3126,76.332,76.2545,76.2739,9254.0
2024-07-25 13:45:00,78.76,78.76,78.67,78.67,9692.0,76.2739,76.2739,76.1867,76.1867,9692.0
2024-07-25 13:50:00,78.68,78.68,78.54,78.56,14040.0,76.1964,76.1964,76.0608,76.0802,14040.0
2024-07-25 13:55:00,78.56,78.6,78.47,78.47,14446.0,76.0802,76.1189,75.993,75.993,14446.0
2024-07-25 14:00:00,78.47,78.52,78.38,78.41,15426.0,75.993,76.0415,75.9059,75.9349,15426.0
2024-07-25 14:05:00,78.4,78.47,78.37,78.44,18571.0,75.9252,75.993,75.8962,75.964,18571.0
2024-07-25 14:10:00,78.45,78.51,78.41,78.41,6420.0,75.9737,76.0318,75.9349,75.9349,6420.0
2024-07-25 14:15:00,78.41,78.46,78.37,78.38,13899.0,75.9349,75.9833,75.8962,75.9059,13899.0
2024-07-25 14:20:00,78.39,78.39,78.3,78.3,15142.0,75.9156,75.9156,75.8284,75.8284,15142.0
2024-07-25 14:25:00,78.3,78.31,78.25,78.25,10703.0,75.8284,75.8381,75.78,75.78,10703.0
2024-07-25 14:30:00,78.25,78.25,78.17,78.2,9707.0,75.78,75.78,75.7025,75.7316,9707.0
2024-07-25 14:35:00,78.19,78.28,78.19,78.21,27534.0,75.7219,75.809,75.7219,75.7412,27534.0
2024-07-25 14:40:00,78.2,78.26,78.19,78.25,45456.0,75.7316,75.7897,75.7219,75.78,45456.0
2024-07-25 14:45:00,78.25,78.25,78.17,78.2,12050.0,75.78,75.78,75.7025,75.7316,12050.0
2024-07-25 14:50:00,78.19,78.2,78.14,78.16,16005.0,75.7219,75.7316,75.6734,75.6928,16005.0
2024-07-25 14:55:00,78.16,78.2,78.13,78.15,11636.0,75.6928,75.7316,75.6638,75.6831,11636.0
2024-07-25 15:00:00,78.14,78.17,78.1,78.14,15770.0,75.6734,75.7025,75.6347,75.6734,15770.0
2024-07-25 15:05:00,78.14,78.18,78.13,78.16,9757.0,75.6734,75.7122,75.6638,75.6928,9757.0
2024-07-25 15:10:00,78.16,78.22,78.14,78.16,13880.0,75.6928,75.7509,75.6734,75.6928,13880.0
2024-07-25 15:15:00,78.16,78.26,78.14,78.24,21369.0,75.6928,75.7897,75.6734,75.7703,21369.0
2024-07-25 15:20:00,78.23,78.31,78.23,78.29,17659.0,75.7606,75.8381,75.7606,75.8187,17659.0
2024-07-25 15:25:00,78.3,78.49,78.29,78.45,24018.0,75.8284,76.0124,75.8187,75.9737,24018.0
2024-07-25 15:30:00,78.47,78.48,78.42,78.45,18197.0,75.993,76.0027,75.9446,75.9737,18197.0
2024-07-25 15:35:00,78.44,78.44,78.35,78.36,24211.0,75.964,75.964,75.8768,75.8865,24211.0
2024-07-25 15:40:00,78.35,78.39,78.32,78.34,29895.0,75.8768,75.9156,75.8478,75.8671,29895.0
2024-07-25 15:45:00,78.34,78.45,78.32,78.42,47299.0,75.8671,75.9737,75.8478,75.9446,47299.0
2024-07-25 15:50:00,78.42,78.5,78.4,78.41,89059.0,75.9446,76.0221,75.9252,75.9349,89059.0
2024-07-25 15:55:00,78.42,78.46,78.03,78.1,403602.0,75.9446,75.9833,75.5669,75.6347,403602.0
2024-07-26 09:30:00,78.33,78.45,78.06,78.42,33612.0,75.8575,75.9737,75.596,75.9446,33612.0
2024-07-26 09:35:00,78.33,78.44,78.19,78.23,22115.0,75.8575,75.964,75.7219,75.7606,22115.0
2024-07-26 09:40:00,78.32,78.37,78.12,78.16,18864.0,75.8478,75.8962,75.6541,75.6928,18864.0
2024-07-26 09:45:00,78.13,78.43,78.13,78.36,19497.0,75.6638,75.9543,75.6638,75.8865,19497.0
2024-07-26 09:50:00,78.34,78.37,78.24,78.3,19508.0,75.8671,75.8962,75.7703,75.8284,19508.0
2024-07-26 09:55:00,78.27,78.37,78.17,78.17,14475.0,75.7993,75.8962,75.7025,75.7025,14475.0
2024-07-26 10:00:00,78.16,78.39,78.07,78.39,10913.0,75.6928,75.9156,75.6057,75.9156,10913.0
2024-07-26 10:05:00,78.43,78.55,78.39,78.39,7983.0,75.9543,76.0705,75.9156,75.9156,7983.0
2024-07-26 10:10:00,78.43,78.43,78.26,78.37,5786.0,75.9543,75.9543,75.7897,75.8962,5786.0
2024-07-26 10:15:00,78.36,78.57,78.31,78.56,7234.0,75.8865,76.0899,75.8381,76.0802,7234.0
2024-07-26 10:20:00,78.56,78.71,78.48,78.62,9456.0,76.0802,76.2255,76.0027,76.1383,9456.0
2024-07-26 10:25:00,78.67,78.7,78.58,78.59,4602.0,76.1867,76.2158,76.0996,76.1092,4602.0
2024-07-26 10:30:00,78.6,78.65,78.54,78.56,15089.0,76.1189,76.1674,76.0608,76.0802,15089.0
2024-07-26 10:35:00,78.57,78.63,78.48,78.6,8623.0,76.0899,76.148,76.0027,76.1189,8623.0
2024-07-26 10:40:00,78.61,78.61,78.49,78.56,8539.0,76.1286,76.1286,76.0124,76.0802,8539.0
2024-07-26 10:45:00,78.57,78.63,78.51,78.61,9154.0,76.0899,76.148,76.0318,76.1286,9154.0
2024-07-26 10:50:00,78.59,78.65,78.54,78.62,54252.0,76.1092,76.1674,76.0608,76.1383,54252.0
2024-07-26 10:55:00,78.62,78.63,78.53,78.59,12287.0,76.1383,76.148,76.0511,76.1092,12287.0
2024-07-26 11:00:00,78.61,78.66,78.55,78.55,22208.0,76.1286,76.177,76.0705,76.0705,22208.0
2024-07-26 11:05:00,78.55,78.57,78.47,78.47,7944.0,76.0705,76.0899,75.993,75.993,7944.0
2024-07-26 11:10:00,78.44,78.47,78.39,78.42,3764.0,75.964,75.993,75.9156,75.9446,3764.0
2024-07-26 11:15:00,78.43,78.52,78.43,78.52,12411.0,75.9543,76.0415,75.9543,76.0415,12411.0
2024-07-26 11:20:00,78.53,78.64,78.51,78.63,14521.0,76.0511,76.1577,76.0318,76.148,14521.0
2024-07-26 11:25:00,78.62,78.78,78.6,78.76,28372.0,76.1383,76.2932,76.1189,76.2739,28372.0
2024-07-26 11:30:00,78.79,78.79,78.73,78.75,7731.0,76.3029,76.3029,76.2448,76.2642,7731.0
2024-07-26 11:35:00,78.74,78.83,78.73,78.82,6720.0,76.2545,76.3417,76.2448,76.332,6720.0
2024-07-26 11:40:00,78.84,78.91,78.8,78.85,4554.0,76.3514,76.4191,76.3126,76.361,4554.0
2024-07-26 11:45:00,78.87,78.89,78.79,78.84,13196.0,76.3804,76.3998,76.3029,76.3514,13196.0
2024-07-26 11:50:00,78.84,78.97,78.83,78.97,6965.0,76.3514,76.4772,76.3417,76.4772,6965.0
2024-07-26 11:55:00,78.97,79.14,78.96,79.12,6408.0,76.4772,76.6419,76.4676,76.6225,6408.0
2024-07-26 12:00:00,79.13,79.15,79.02,79.02,9244.0,76.6322,76.6516,76.5257,76.5257,9244.0
2024-07-26 12:05:00,79.03,79.05,78.96,79.01,7098.0,76.5354,76.5547,76.4676,76.516,7098.0
2024-07-26 12:10:00,78.99,78.99,78.88,78.92,3810.0,76.4966,76.4966,76.3901,76.4288,3810.0
2024-07-26 12:15:00,78.91,78.94,78.85,78.85,4967.0,76.4191,76.4482,76.361,76.361,4967.0
2024-07-26 12:20:00,78.84,78.87,78.8,78.8,5591.0,76.3514,76.3804,76.3126,76.3126,5591.0
2024-07-26 12:25:00,78.78,78.78,78.66,78.7,28116.0,76.2932,76.2932,76.177,76.2158,28116.0
2024-07-26 12:30:00,78.69,78.71,78.56,78.59,6140.0,76.2061,76.2255,76.0802,76.1092,6140.0
2024-07-26 12:35:00,78.62,78.67,78.57,78.59,6261.0,76.1383,76.1867,76.0899,76.1092,6261.0
2024-07-26 12:40:00,78.62,78.68,78.61,78.67,2646.0,76.1383,76.1964,76.1286,76.1867,2646.0
2024-07-26 12:45:00,78.66,78.66,78.57,78.6,2344.0,76.177,76.177,76.0899,76.1189,2344.0
2024-07-26 12:50:00,78.64,78.68,78.61,78.68,2653.0,76.1577,76.1964,76.1286,76.1964,2653.0
2024-07-26 12:55:00,78.73,78.78,78.73,78.77,5398.0,76.2448,76.2932,76.2448,76.2836,5398.0
2024-07-26 13:00:00,78.75,78.8,78.69,78.78,12866.0,76.2642,76.3126,76.2061,76.2932,12866.0
2024-07-26 13:05:00,78.74,78.74,78.68,78.73,7532.0,76.2545,76.2545,76.1964,76.2448,7532.0
2024-07-26 13:10:00,78.73,78.78,78.73,78.78,4642.0,76.2448,76.2932,76.2448,76.2932,4642.0
2024-07-26 13:15:00,78.76,78.79,78.76,78.78,3817.0,76.2739,76.3029,76.2739,76.2932,3817.0
2024-07-26 13:20:00,78.78,78.83,78.78,78.8,3413.0,76.2932,76.3417,76.2932,76.3126,3413.0
2024-07-26 13:25:00,78.8,78.89,78.8,78.88,1788.0,76.3126,76.3998,76.3126,76.3901,1788.0
2024-07-26 13:30:00,78.87,78.9,78.82,78.85,7740.0,76.3804,76.4095,76.332,76.361,7740.0
2024-07-26 13:35:00,78.85,78.86,78.71,78.74,5636.0,76.361,76.3707,76.2255,76.2545,5636.0
2024-07-26 13:40:00,78.75,78.76,78.7,78.71,2992.0,76.2642,76.2739,76.2158,76.2255,2992.0
2024-07-26 13:45:00,78.68,78.74,78.63,78.72,12383.0,76.1964,76.2545,76.148,76.2351,12383.0
2024-07-26 13:50:00,78.7,78.7,78.61,78.61,4152.0,76.2158,76.2158,76.1286,76.1286,4152.0
2024-07-26 13:55:00,78.61,78.61,78.59,78.6,8385.0,76.1286,76.1286,76.1092,76.1189,8385.0
2024-07-26 14:00:00,78.6,78.62,78.47,78.47,5861.0,76.1189,76.1383,75.993,75.993,5861.0
2024-07-26 14:05:00,78.48,78.5,78.46,78.49,4641.0,76.0027,76.0221,75.9833,76.0124,4641.0
2024-07-26 14:10:00,78.47,78.5,78.42,78.45,6394.0,75.993,76.0221,75.9446,75.9737,6394.0
2024-07-26 14:15:00,78.45,78.54,78.45,78.52,4585.0,75.9737,76.0608,75.9737,76.0415,4585.0
2024-07-26 14:20:00,78.52,78.55,78.5,78.55,3284.0,76.0415,76.0705,76.0221,76.0705,3284.0
2024-07-26 14:25:00,78.54,78.58,78.51,78.54,7019.0,76.0608,76.0996,76.0318,76.0608,7019.0
2024-07-26 14:30:00,78.53,78.54,78.42,78.46,6032.0,76.0511,76.0608,75.9446,75.9833,6032.0
2024-07-26 14:35:00,78.51,78.58,78.49,78.58,5085.0,76.0318,76.0996,76.0124,76.0996,5085.0
2024-07-26 14:40:00,78.58,78.62,78.51,78.51,7169.0,76.0996,76.1383,76.0318,76.0318,7169.0
2024-07-26 14:45:00,78.53,78.53,78.48,78.52,8534.0,76.0511,76.0511,76.0027,76.0415,8534.0
2024-07-26 14:50:00,78.51,78.56,78.51,78.53,4849.0,76.0318,76.0802,76.0318,76.0511,4849.0
2024-07-26 14:55:00,78.52,78.56,78.51,78.56,8009.0,76.0415,76.0802,76.0318,76.0802,8009.0
2024-07-26 15:00:00,78.56,78.57,78.52,78.52,7829.0,76.0802,76.0899,76.0415,76.0415,7829.0
2024-07-26 15:05:00,78.52,78.53,78.45,78.51,8487.0,76.0415,76.0511,75.9737,76.0318,8487.0
2024-07-26 15:10:00,78.51,78.66,78.5,78.65,7613.0,76.0318,76.177,76.0221,76.1674,7613.0
2024-07-26 15:15:00,78.64,78.67,78.62,78.64,11876.0,76.1577,76.1867,76.1383,76.1577,11876.0
2024-07-26 15:20:00,78.64,78.65,78.58,78.63,18218.0,76.1577,76.1674,76.0996,76.148,18218.0
2024-07-26 15:25:00,78.61,78.64,78.55,78.57,26332.0,76.1286,76.1577,76.0705,76.0899,26332.0
2024-07-26 15:30:00,78.57,78.58,78.4,78.44,28910.0,76.0899,76.0996,75.9252,75.964,28910.0
2024-07-26 15:35:00,78.44,78.46,78.36,78.38,19424.0,75.964,75.9833,75.8865,75.9059,19424.0
2024-07-26 15:40:00,78.38,78.53,78.37,78.51,31554.0,75.9059,76.0511,75.8962,76.0318,31554.0
2024-07-26 15:45:00,78.52,78.55,78.43,78.44,46948.0,76.0415,76.0705,75.9543,75.964,46948.0
2024-07-26 15:50:00,78.44,78.49,78.34,78.35,67197.0,75.964,76.0124,75.8671,75.8768,67197.0
2024-07-26 15:55:00,78.35,78.57,78.35,78.55,196695.0,75.8768,76.0899,75.8768,76.0705,196695.0
2024-07-29 09:30:00,78.74,79.0,78.43,78.51,28495.0,76.2545,76.5063,75.9543,76.0318,28495.0
2024-07-29 09:35:00,78.48,78.56,78.35,78.44,6484.0,76.0027,76.0802,75.8768,75.964,6484.0
2024-07-29 09:40:00,78.58,78.71,78.53,78.57,7445.0,76.0996,76.2255,76.0511,76.0899,7445.0
2024-07-29 09:45:00,78.48,78.66,78.47,78.63,3154.0,76.0027,76.177,75.993,76.148,3154.0
2024-07-29 09:50:00,78.6,78.69,78.54,78.68,7255.0,76.1189,76.2061,76.0608,76.1964,7255.0
2024-07-29 09:55:00,78.63,78.72,78.55,78.63,2927.0,76.148,76.2351,76.0705,76.148,2927.0
2024-07-29 10:00:00,78.59,78.75,78.57,78.71,14472.0,76.1092,76.2642,76.0899,76.2255,14472.0
2024-07-29 10:05:00,78.67,78.72,78.59,78.65,6831.0,76.1867,76.2351,76.1092,76.1674,6831.0
2024-07-29 10:10:00,78.67,78.78,78.67,78.78,5717.0,76.1867,76.2932,76.1867,76.2932,5717.0
2024-07-29 10:15:00,78.76,78.83,78.72,78.72,4878.0,76.2739,76.3417,76.2351,76.2351,4878.0
2024-07-29 10:20:00,78.7,78.77,78.68,78.71,4320.0,76.2158,76.2836,76.1964,76.2255,4320.0
2024-07-29 10:25:00,78.71,78.76,78.56,78.56,6359.0,76.2255,76.2739,76.0802,76.0802,6359.0
2024-07-29 10:30:00,78.57,78.6,78.39,78.39,7014.0,76.0899,76.1189,75.9156,75.9156,7014.0
2024-07-29 10:35:00,78.37,78.44,78.3,78.44,13765.0,75.8962,75.964,75.8284,75.964,13765.0
2024-07-29 10:40:00,78.46,78.54,78.43,78.49,4764.0,75.9833,76.0608,75.9543,76.0124,4764.0
2024-07-29 10:45:00,78.49,78.5,78.37,78.42,7549.0,76.0124,76.0221,75.8962,75.9446,7549.0
2024-07-29 10:50:00,78.48,78.62,78.46,78.6,14055.0,76.0027,76.1383,75.9833,76.1189,14055.0
2024-07-29 10:55:00,78.59,78.76,78.59,78.7,23907.0,76.1092,76.2739,76.1092,76.2158,23907.0
2024-07-29 11:00:00,78.71,78.79,78.68,78.68,4108.0,76.2255,76.3029,76.1964,76.1964,4108.0
2024-07-29 11:05:00,78.69,78.71,78.62,78.7,5365.0,76.2061,76.2255,76.1383,76.2158,5365.0
2024-07-29 11:10:00,78.69,78.8,78.69,78.75,6075.0,76.2061,76.3126,76.2061,76.2642,6075.0
2024-07-29 11:15:00,78.75,78.82,78.75,78.79,6421.0,76.2642,76.332,76.2642,76.3029,6421.0
2024-07-29 11:20:00,78.8,78.89,78.78,78.88,5549.0,76.3126,76.3998,76.2932,76.3901,5549.0
2024-07-29 11:25:00,78.87,78.87,78.77,78.77,6109.0,76.3804,76.3804,76.2836,76.2836,6109.0
2024-07-29 11:30:00,78.78,78.84,78.73,78.74,7467.0,76.2932,76.3514,76.2448,76.2545,7467.0
2024-07-29 11:35:00,78.73,78.77,78.7,78.76,7862.0,76.2448,76.2836,76.2158,76.2739,7862.0
2024-07-29 11:40:00,78.75,78.76,78.66,78.71,7814.0,76.2642,76.2739,76.177,76.2255,7814.0
2024-07-29 11:45:00,78.71,78.76,78.66,78.75,11370.0,76.2255,76.2739,76.177,76.2642,11370.0
2024-07-29 11:50:00,78.76,78.78,78.7,78.7,8286.0,76.2739,76.2932,76.2158,76.2158,8286.0
2024-07-29 11:55:00,78.72,78.77,78.71,78.73,3632.0,76.2351,76.2836,76.2255,76.2448,3632.0
2024-07-29 12:00:00,78.73,78.74,78.65,78.68,10494.0,76.2448,76.2545,76.1674,76.1964,10494.0
2024-07-29 12:05:00,78.67,78.74,78.6,78.73,10093.0,76.1867,76.2545,76.1189,76.2448,10093.0
2024-07-29 12:10:00,78.73,78.77,78.68,78.77,9429.0,76.2448,76.2836,76.1964,76.2836,9429.0
2024-07-29 12:15:00,78.74,78.77,78.64,78.64,4492.0,76.2545,76.2836,76.1577,76.1577,4492.0
2024-07-29 12:20:00,78.62,78.64,78.54,78.59,7946.0,76.1383,76.1577,76.0608,76.1092,7946.0
2024-07-29 12:25:00,78.63,78.65,78.56,78.63,9356.0,76.148,76.1674,76.0802,76.148,9356.0
2024-07-29 12:30:00,78.63,78.7,78.62,78.66,4229.0,76.148,76.2158,76.1383,76.177,4229.0
2024-07-29 12:35:00,78.65,78.7,78.64,78.65,5068.0,76.1674,76.2158,76.1577,76.1674,5068.0
2024-07-29 12:40:00,78.65,78.66,78.6,78.65,7785.0,76.1674,76.177,76.1189,76.1674,7785.0
2024-07-29 12:45:00,78.65,78.69,78.65,78.67,4656.0,76.1674,76.2061,76.1674,76.1867,4656.0
2024-07-29 12:50:00,78.67,78.72,78.59,78.66,28090.0,76.1867,76.2351,76.1092,76.177,28090.0
2024-07-29 12:55:00,78.67,78.71,78.65,78.68,3311.0,76.1867,76.2255,76.1674,76.1964,3311.0
2024-07-29 13:00:00,78.68,78.69,78.6,78.62,5186.0,76.1964,76.2061,76.1189,76.1383,5186.0
2024-07-29 13:05:00,78.63,78.66,78.62,78.65,5796.0,76.148,76.177,76.1383,76.1674,5796.0
2024-07-29 13:10:00,78.66,78.76,78.66,78.76,4756.0,76.177,76.2739,76.177,76.2739,4756.0
2024-07-29 13:15:00,78.77,78.79,78.71,78.72,6063.0,76.2836,76.3029,76.2255,76.2351,6063.0
2024-07-29 13:20:00,78.73,78.81,78.73,78.78,4029.0,76.2448,76.3223,76.2448,76.2932,4029.0
2024-07-29 13:25:00,78.78,78.8,78.75,78.8,5352.0,76.2932,76.3126,76.2642,76.3126,5352.0
2024-07-29 13:30:00,78.8,78.8,78.75,78.77,10043.0,76.3126,76.3126,76.2642,76.2836,10043.0
2024-07-29 13:35:00,78.77,78.81,78.74,78.74,13882.0,76.2836,76.3223,76.2545,76.2545,13882.0
2024-07-29 13:40:00,78.75,78.8,78.73,78.8,10047.0,76.2642,76.3126,76.2448,76.3126,10047.0
2024-07-29 13:45:00,78.8,78.8,78.74,78.76,4707.0,76.3126,76.3126,76.2545,76.2739,4707.0
2024-07-29 13:50:00,78.76,78.8,78.76,78.78,4224.0,76.2739,76.3126,76.2739,76.2932,4224.0
2024-07-29 13:55:00,78.79,78.88,78.79,78.85,26646.0,76.3029,76.3901,76.3029,76.361,26646.0
2024-07-29 14:00:00,78.87,78.87,78.8,78.85,7486.0,76.3804,76.3804,76.3126,76.361,7486.0
2024-07-29 14:05:00,78.86,78.88,78.81,78.83,7661.0,76.3707,76.3901,76.3223,76.3417,7661.0
2024-07-29 14:10:00,78.85,78.86,78.82,78.86,4956.0,76.361,76.3707,76.332,76.3707,4956.0
2024-07-29 14:15:00,78.86,78.87,78.81,78.87,4633.0,76.3707,76.3804,76.3223,76.3804,4633.0
2024-07-29 14:20:00,78.86,78.96,78.86,78.95,9909.0,76.3707,76.4676,76.3707,76.4579,9909.0
2024-07-29 14:25:00,78.96,78.98,78.94,78.97,4963.0,76.4676,76.4869,76.4482,76.4772,4963.0
2024-07-29 14:30:00,78.95,79.04,78.95,78.98,9333.0,76.4579,76.545,76.4579,76.4869,9333.0
2024-07-29 14:35:00,78.98,79.04,78.97,79.03,5194.0,76.4869,76.545,76.4772,76.5354,5194.0
2024-07-29 14:40:00,79.03,79.07,79.03,79.03,5363.0,76.5354,76.5741,76.5354,76.5354,5363.0
2024-07-29 14:45:00,79.03,79.09,79.02,79.08,6540.0,76.5354,76.5935,76.5257,76.5838,6540.0
2024-07-29 14:50:00,79.09,79.09,79.02,79.03,4166.0,76.5935,76.5935,76.5257,76.5354,4166.0
2024-07-29 14:55:00,79.04,79.09,79.01,79.07,8107.0,76.545,76.5935,76.516,76.5741,8107.0
2024-07-29 15:00:00,79.06,79.1,79.05,79.1,10257.0,76.5644,76.6031,76.5547,76.6031,10257.0
2024-07-29 15:05:00,79.11,79.11,79.05,79.08,25634.0,76.6128,76.6128,76.5547,76.5838,25634.0
2024-07-29 15:10:00,79.08,79.09,79.06,79.07,6514.0,76.5838,76.5935,76.5644,76.5741,6514.0
2024-07-29 15:15:00,79.06,79.1,79.05,79.08,9597.0,76.5644,76.6031,76.5547,76.5838,9597.0
2024-07-29 15:20:00,79.08,79.14,79.06,79.12,12379.0,76.5838,76.6419,76.5644,76.6225,12379.0
2024-07-29 15:25:00,79.13,79.22,79.12,79.22,11122.0,76.6322,76.7194,76.6225,76.7194,11122.0
2024-07-29 15:30:00,79.23,79.26,79.16,79.25,18119.0,76.729,76.7581,76.6613,76.7484,18119.0
2024-07-29 15:35:00,79.25,79.29,79.25,79.26,19145.0,76.7484,76.7871,76.7484,76.7581,19145.0
2024-07-29 15:40:00,79.24,79.36,79.23,79.34,23875.0,76.7387,76.8549,76.729,76.8356,23875.0
2024-07-29 15:45:00,79.34,79.44,79.33,79.42,27646.0,76.8356,76.9324,76.8259,76.913,27646.0
2024-07-29 15:50:00,79.42,79.5,79.16,79.19,44336.0,76.913,76.9905,76.6613,76.6903,44336.0
2024-07-29 15:55:00,79.19,79.32,79.11,79.27,173987.0,76.6903,76.8162,76.6128,76.7678,173987.0
2024-07-30 09:30:00,79.32,79.76,79.17,79.61,58766.0,76.8162,77.2423,76.6709,77.097,58766.0
2024-07-30 09:35:00,79.48,79.6,79.24,79.55,8574.0,76.9712,77.0874,76.7387,77.0389,8574.0
2024-07-30 09:40:00,79.52,79.55,79.31,79.45,5353.0,77.0099,77.0389,76.8065,76.9421,5353.0
2024-07-30 09:45:00,79.45,79.65,79.45,79.55,9595.0,76.9421,77.1358,76.9421,77.0389,9595.0
2024-07-30 09:50:00,79.55,79.7,79.55,79.63,6080.0,77.0389,77.1842,77.0389,77.1164,6080.0
2024-07-30 09:55:00,79.64,79.81,79.54,79.73,5830.0,77.1261,77.2907,77.0293,77.2133,5830.0
2024-07-30 10:00:00,79.73,79.76,79.53,79.53,6974.0,77.2133,77.2423,77.0196,77.0196,6974.0
2024-07-30 10:05:00,79.54,79.58,79.41,79.45,10950.0,77.0293,77.068,76.9034,76.9421,10950.0
2024-07-30 10:10:00,79.44,79.5,79.31,79.37,6053.0,76.9324,76.9905,76.8065,76.8646,6053.0
2024-07-30 10:15:00,79.38,79.39,79.26,79.28,5527.0,76.8743,76.884,76.7581,76.7775,5527.0
2024-07-30 10:20:00,79.29,79.44,79.27,79.42,6884.0,76.7871,76.9324,76.7678,76.913,6884.0
2024-07-30 10:25:00,79.41,79.48,79.39,79.48,8342.0,76.9034,76.9712,76.884,76.9712,8342.0
2024-07-30 10:30:00,79.46,79.49,79.39,79.48,10737.0,76.9518,76.9808,76.884,76.9712,10737.0
2024-07-30 10:35:00,79.48,79.58,79.45,79.57,12378.0,76.9712,77.068,76.9421,77.0583,12378.0
2024-07-30 10:40:00,79.58,79.58,79.5,79.55,5869.0,77.068,77.068,76.9905,77.0389,5869.0
2024-07-30 10:45:00,79.54,79.64,79.49,79.63,8949.0,77.0293,77.1261,76.9808,77.1164,8949.0
2024-07-30 10:50:00,79.63,79.68,79.6,79.63,14775.0,77.1164,77.1648,77.0874,77.1164,14775.0
2024-07-30 10:55:00,79.61,79.67,79.58,79.66,8769.0,77.097,77.1552,77.068,77.1455,8769.0
2024-07-30 11:00:00,79.67,79.83,79.66,79.8,8895.0,77.1552,77.3101,77.1455,77.2811,8895.0
2024-07-30 11:05:00,79.77,79.83,79.72,79.76,9621.0,77.252,77.3101,77.2036,77.2423,9621.0
2024-07-30 11:10:00,79.75,79.78,79.71,79.72,10053.0,77.2326,77.2617,77.1939,77.2036,10053.0
2024-07-30 11:15:00,79.73,79.75,79.67,79.67,9449.0,77.2133,77.2326,77.1552,77.1552,9449.0
2024-07-30 11:20:00,79.65,79.7,79.59,79.68,6783.0,77.1358,77.1842,77.0777,77.1648,6783.0
2024-07-30 11:25:00,79.69,79.77,79.63,79.63,6036.0,77.1745,77.252,77.1164,77.1164,6036.0
2024-07-30 11:30:00,79.63,79.73,79.63,79.7,5696.0,77.1164,77.2133,77.1164,77.1842,5696.0
2024-07-30 11:35:00,79.73,79.89,79.73,79.89,10166.0,77.2133,77.3682,77.2133,77.3682,10166.0
2024-07-30 11:40:00,79.88,79.89,79.76,79.76,6229.0,77.3585,77.3682,77.2423,77.2423,6229.0
2024-07-30 11:45:00,79.75,79.84,79.74,79.79,25276.0,77.2326,77.3198,77.2229,77.2714,25276.0
2024-07-30 11:50:00,79.79,79.79,79.68,79.68,4802.0,77.2714,77.2714,77.1648,77.1648,4802.0
2024-07-30 11:55:00,79.67,79.8,79.67,79.78,8686.0,77.1552,77.2811,77.1552,77.2617,8686.0
2024-07-30 12:00:00,79.8,79.81,79.65,79.67,4276.0,77.2811,77.2907,77.1358,77.1552,4276.0
2024-07-30 12:05:00,79.66,79.77,79.64,79.75,9025.0,77.1455,77.252,77.1261,77.2326,9025.0
2024-07-30 12:10:00,79.73,79.78,79.73,79.74,4220.0,77.2133,77.2617,77.2133,77.2229,4220.0
2024-07-30 12:15:00,79.74,79.77,79.7,79.75,9563.0,77.2229,77.252,77.1842,77.2326,9563.0
2024-07-30 12:20:00,79.74,79.87,79.74,79.84,4691.0,77.2229,77.3488,77.2229,77.3198,4691.0
2024-07-30 12:25:00,79.84,79.97,79.84,79.94,11238.0,77.3198,77.4457,77.3198,77.4166,11238.0
2024-07-30 12:30:00,79.93,79.98,79.9,79.93,5230.0,77.4069,77.4554,77.3779,77.4069,5230.0
2024-07-30 12:35:00,79.96,80.01,79.96,79.99,8656.0,77.436,77.4844,77.436,77.4651,8656.0
2024-07-30 12:40:00,80.0,80.06,79.98,80.02,7608.0,77.4747,77.5328,77.4554,77.4941,7608.0
2024-07-30 12:45:00,80.01,80.17,80.01,80.14,5092.0,77.4844,77.6394,77.4844,77.6103,5092.0
2024-07-30 12:50:00,80.15,80.24,80.14,80.24,5729.0,77.62,77.7072,77.6103,77.7072,5729.0
2024-07-30 12:55:00,80.24,80.32,80.22,80.31,10400.0,77.7072,77.7846,77.6878,77.775,10400.0
2024-07-30 13:00:00,80.29,80.33,80.22,80.29,26495.0,77.7556,77.7943,77.6878,77.7556,26495.0
2024-07-30 13:05:00,80.28,80.38,80.27,80.34,13642.0,77.7459,77.8427,77.7362,77.804,13642.0
2024-07-30 13:10:00,80.33,80.34,80.25,80.26,8073.0,77.7943,77.804,77.7168,77.7265,8073.0
2024-07-30 13:15:00,80.26,80.29,80.21,80.23,8233.0,77.7265,77.7556,77.6781,77.6975,8233.0
2024-07-30 13:20:00,80.23,80.27,80.16,80.25,10195.0,77.6975,77.7362,77.6297,77.7168,10195.0
2024-07-30 13:25:00,80.26,80.26,80.1,80.11,5858.0,77.7265,77.7265,77.5716,77.5813,5858.0
2024-07-30 13:30:00,80.09,80.13,80.08,80.08,4561.0,77.5619,77.6006,77.5522,77.5522,4561.0
2024-07-30 13:35:00,80.08,80.17,80.08,80.12,10188.0,77.5522,77.6394,77.5522,77.5909,10188.0
2024-07-30 13:40:00,80.12,80.12,80.0,80.0,4337.0,77.5909,77.5909,77.4747,77.4747,4337.0
2024-07-30 13:45:00,80.01,80.08,79.98,80.01,9577.0,77.4844,77.5522,77.4554,77.4844,9577.0
2024-07-30 13:50:00,80.0,80.0,79.92,79.94,10714.0,77.4747,77.4747,77.3973,77.4166,10714.0
2024-07-30 13:55:00,79.95,79.96,79.83,79.84,52687.0,77.4263,77.436,77.3101,77.3198,52687.0
2024-07-30 14:00:00,79.84,79.89,79.79,79.88,5071.0,77.3198,77.3682,77.2714,77.3585,5071.0
2024-07-30 14:05:00,79.88,79.91,79.87,79.9,12595.0,77.3585,77.3876,77.3488,77.3779,12595.0
2024-07-30 14:10:00,79.91,79.94,79.9,79.91,12161.0,77.3876,77.4166,77.3779,77.3876,12161.0
2024-07-30 14:15:00,79.92,79.93,79.88,79.88,14661.0,77.3973,77.4069,77.3585,77.3585,14661.0
2024-07-30 14:20:00,79.88,79.89,79.81,79.81,7991.0,77.3585,77.3682,77.2907,77.2907,7991.0
2024-07-30 14:25:00,79.78,79.84,79.76,79.8,11986.0,77.2617,77.3198,77.2423,77.2811,11986.0
2024-07-30 14:30:00,79.8,79.8,79.73,79.76,6791.0,77.2811,77.2811,77.2133,77.2423,6791.0
2024-07-30 14:35:00,79.77,79.77,79.73,79.76,9797.0,77.252,77.252,77.2133,77.2423,9797.0
2024-07-30 14:40:00,79.76,79.77,79.7,79.7,5963.0,77.2423,77.252,77.1842,77.1842,5963.0
2024-07-30 14:45:00,79.7,79.79,79.7,79.79,7834.0,77.1842,77.2714,77.1842,77.2714,7834.0
2024-07-30 14:50:00,79.78,79.79,79.71,79.75,9096.0,77.2617,77.2714,77.1939,77.2326,9096.0
2024-07-30 14:55:00,79.75,79.8,79.73,79.78,7166.0,77.2326,77.2811,77.2133,77.2617,7166.0
2024-07-30 15:00:00,79.78,79.8,79.76,79.77,9168.0,77.2617,77.2811,77.2423,77.252,9168.0
2024-07-30 15:05:00,79.77,79.83,79.77,79.78,9592.0,77.252,77.3101,77.252,77.2617,9592.0
2024-07-30 15:10:00,79.78,79.85,79.77,79.8,12413.0,77.2617,77.3295,77.252,77.2811,12413.0
2024-07-30 15:15:00,79.81,79.86,79.81,79.84,12889.0,77.2907,77.3392,77.2907,77.3198,12889.0
2024-07-30 15:20:00,79.84,79.91,79.82,79.83,12809.0,77.3198,77.3876,77.3004,77.3101,12809.0
2024-07-30 15:25:00,79.82,79.92,79.79,79.91,14661.0,77.3004,77.3973,77.2714,77.3876,14661.0
2024-07-30 15:30:00,79.91,79.98,79.85,79.95,18223.0,77.3876,77.4554,77.3295,77.4263,18223.0
2024-07-30 15:35:00,79.95,79.97,79.91,79.97,17802.0,77.4263,77.4457,77.3876,77.4457,17802.0
2024-07-30 15:40:00,79.96,80.06,79.95,80.05,17563.0,77.436,77.5328,77.4263,77.5232,17563.0
2024-07-30 15:45:00,80.06,80.19,80.04,80.19,32125.0,77.5328,77.6587,77.5135,77.6587,32125.0
2024-07-30 15:50:00,80.2,80.29,80.15,80.18,66578.0,77.6684,77.7556,77.62,77.6491,66578.0
2024-07-30 15:55:00,80.17,80.31,80.17,80.21,167882.0,77.6394,77.775,77.6394,77.6781,167882.0
2024-07-31 09:30:00,80.27,80.45,80.19,80.41,28735.0,77.7362,77.9105,77.6587,77.8718,28735.0
2024-07-31 09:35:00,80.4,80.46,80.16,80.16,9427.0,77.8621,77.9202,77.6297,77.6297,9427.0
2024-07-31 09:40:00,80.05,80.22,79.87,80.22,19356.0,77.5232,77.6878,77.3488,77.6878,19356.0
2024-07-31 09:45:00,80.08,80.24,80.04,80.07,16392.0,77.5522,77.7072,77.5135,77.5425,16392.0
2024-07-31 09:50:00,80.05,80.11,79.54,79.59,6428.0,77.5232,77.5813,77.0293,77.0777,6428.0
2024-07-31 09:55:00,79.57,79.65,79.49,79.56,12552.0,77.0583,77.1358,76.9808,77.0486,12552.0
2024-07-31 10:00:00,79.52,79.86,79.52,79.76,13073.0,77.0099,77.3392,77.0099,77.2423,13073.0
2024-07-31 10:05:00,79.76,79.87,79.74,79.85,5454.0,77.2423,77.3488,77.2229,77.3295,5454.0
2024-07-31 10:10:00,79.89,80.04,79.89,80.01,15261.0,77.3682,77.5135,77.3682,77.4844,15261.0
2024-07-31 10:15:00,80.0,80.04,79.88,79.89,20793.0,77.4747,77.5135,77.3585,77.3682,20793.0
2024-07-31 10:20:00,79.89,80.02,79.85,79.95,10293.0,77.3682,77.4941,77.3295,77.4263,10293.0
2024-07-31 10:25:00,79.95,80.08,79.95,80.05,34454.0,77.4263,77.5522,77.4263,77.5232,34454.0
2024-07-31 10:30:00,80.07,80.08,79.97,79.97,9106.0,77.5425,77.5522,77.4457,77.4457,9106.0
2024-07-31 10:35:00,79.99,80.0,79.81,79.83,9396.0,77.4651,77.4747,77.2907,77.3101,9396.0
2024-07-31 10:40:00,79.86,80.02,79.86,79.97,13914.0,77.3392,77.4941,77.3392,77.4457,13914.0
2024-07-31 10:45:00,79.97,80.02,79.88,80.01,9120.0,77.4457,77.4941,77.3585,77.4844,9120.0
2024-07-31 10:50:00,79.98,80.04,79.94,79.96,18202.0,77.4554,77.5135,77.4166,77.436,18202.0
2024-07-31 10:55:00,79.98,80.08,79.92,80.03,7526.0,77.4554,77.5522,77.3973,77.5038,7526.0
2024-07-31 11:00:00,80.04,80.04,79.88,79.89,10155.0,77.5135,77.5135,77.3585,77.3682,10155.0
2024-07-31 11:05:00,79.88,80.02,79.88,79.99,7628.0,77.3585,77.4941,77.3585,77.4651,7628.0
2024-07-31 11:10:00,79.99,80.06,79.95,80.03,6064.0,77.4651,77.5328,77.4263,77.5038,6064.0
2024-07-31 11:15:00,80.03,80.11,79.99,80.06,15904.0,77.5038,77.5813,77.4651,77.5328,15904.0
2024-07-31 11:20:00,80.05,80.1,80.02,80.1,8716.0,77.5232,77.5716,77.4941,77.5716,8716.0
2024-07-31 11:25:00,80.08,80.13,79.96,80.0,8685.0,77.5522,77.6006,77.436,77.4747,8685.0
2024-07-31 11:30:00,79.98,79.98,79.88,79.91,4767.0,77.4554,77.4554,77.3585,77.3876,4767.0
2024-07-31 11:35:00,79.88,80.01,79.87,80.0,5224.0,77.3585,77.4844,77.3488,77.4747,5224.0
2024-07-31 11:40:00,80.0,80.02,79.97,79.98,6184.0,77.4747,77.4941,77.4457,77.4554,6184.0
2024-07-31 11:45:00,79.99,80.02,79.97,80.0,3858.0,77.4651,77.4941,77.4457,77.4747,3858.0
2024-07-31 11:50:00,80.0,80.01,79.94,79.94,10964.0,77.4747,77.4844,77.4166,77.4166,10964.0
2024-07-31 11:55:00,79.92,79.92,79.85,79.86,3862.0,77.3973,77.3973,77.3295,77.3392,3862.0
2024-07-31 12:00:00,79.84,79.92,79.82,79.87,5779.0,77.3198,77.3973,77.3004,77.3488,5779.0
2024-07-31 12:05:00,79.86,79.92,79.86,79.89,3478.0,77.3392,77.3973,77.3392,77.3682,3478.0
2024-07-31 12:10:00,79.88,79.88,79.8,79.8,3937.0,77.3585,77.3585,77.2811,77.2811,3937.0
2024-07-31 12:15:00,79.79,79.81,79.75,79.77,4284.0,77.2714,77.2907,77.2326,77.252,4284.0
2024-07-31 12:20:00,79.78,79.87,79.78,79.83,4144.0,77.2617,77.3488,77.2617,77.3101,4144.0
2024-07-31 12:25:00,79.82,79.87,79.82,79.86,6956.0,77.3004,77.3488,77.3004,77.3392,6956.0
2024-07-31 12:30:00,79.86,79.96,79.86,79.96,2160.0,77.3392,77.436,77.3392,77.436,2160.0
2024-07-31 12:35:00,79.95,80.03,79.95,80.01,16705.0,77.4263,77.5038,77.4263,77.4844,16705.0
2024-07-31 12:40:00,80.0,80.03,79.99,80.03,8485.0,77.4747,77.5038,77.4651,77.5038,8485.0
2024-07-31 12:45:00,80.01,80.01,79.95,79.99,2519.0,77.4844,77.4844,77.4263,77.4651,2519.0
2024-07-31 12:50:00,80.0,80.01,79.95,79.99,12930.0,77.4747,77.4844,77.4263,77.4651,12930.0
2024-07-31 12:55:00,79.98,79.99,79.9,79.9,1410.0,77.4554,77.4651,77.3779,77.3779,1410.0
2024-07-31 13:00:00,79.87,79.92,79.87,79.87,1668.0,77.3488,77.3973,77.3488,77.3488,1668.0
2024-07-31 13:05:00,79.88,79.95,79.85,79.86,4177.0,77.3585,77.4263,77.3295,77.3392,4177.0
2024-07-31 13:10:00,79.87,79.89,79.8,79.81,6156.0,77.3488,77.3682,77.2811,77.2907,6156.0
2024-07-31 13:15:00,79.8,79.8,79.71,79.79,7247.0,77.2811,77.2811,77.1939,77.2714,7247.0
2024-07-31 13:20:00,79.77,79.82,79.76,79.8,4619.0,77.252,77.3004,77.2423,77.2811,4619.0
2024-07-31 13:25:00,79.81,79.86,79.79,79.85,4868.0,77.2907,77.3392,77.2714,77.3295,4868.0
2024-07-31 13:30:00,79.83,79.86,79.79,79.82,6646.0,77.3101,77.3392,77.2714,77.3004,6646.0
2024-07-31 13:35:00,79.84,79.86,79.81,79.86,3631.0,77.3198,77.3392,77.2907,77.3392,3631.0
2024-07-31 13:40:00,79.87,80.04,79.87,80.04,8040.0,77.3488,77.5135,77.3488,77.5135,8040.0
2024-07-31 13:45:00,80.02,80.04,79.97,79.97,4751.0,77.4941,77.5135,77.4457,77.4457,4751.0
2024-07-31 13:50:00,79.97,80.09,79.96,80.08,5876.0,77.4457,77.5619,77.436,77.5522,5876.0
2024-07-31 13:55:00,80.1,80.15,80.05,80.05,22155.0,77.5716,77.62,77.5232,77.5232,22155.0
2024-07-31 14:00:00,80.1,80.1,79.86,79.93,11767.0,77.5716,77.5716,77.3392,77.4069,11767.0
2024-07-31 14:05:00,79.93,79.97,79.85,79.87,18989.0,77.4069,77.4457,77.3295,77.3488,18989.0
2024-07-31 14:10:00,79.88,79.97,79.86,79.95,4781.0,77.3585,77.4457,77.3392,77.4263,4781.0
2024-07-31 14:15:00,79.94,79.98,79.89,79.94,4464.0,77.4166,77.4554,77.3682,77.4166,4464.0
2024-07-31 14:20:00,79.94,79.99,79.89,79.89,5107.0,77.4166,77.4651,77.3682,77.3682,5107.0
2024-07-31 14:25:00,79.88,79.9,79.84,79.85,5640.0,77.3585,77.3779,77.3198,77.3295,5640.0
2024-07-31 14:30:00,79.86,79.95,79.83,79.9,4152.0,77.3392,77.4263,77.3101,77.3779,4152.0
2024-07-31 14:35:00,79.91,79.91,79.78,79.86,6079.0,77.3876,77.3876,77.2617,77.3392,6079.0
2024-07-31 14:40:00,79.86,79.98,79.85,79.96,5588.0,77.3392,77.4554,77.3295,77.436,5588.0
2024-07-31 14:45:00,79.96,80.04,79.94,80.04,45953.0,77.436,77.5135,77.4166,77.5135,45953.0
2024-07-31 14:50:00,80.06,80.1,79.92,79.95,6709.0,77.5328,77.5716,77.3973,77.4263,6709.0
2024-07-31 14:55:00,79.93,80.02,79.91,79.97,3877.0,77.4069,77.4941,77.3876,77.4457,3877.0
2024-07-31 15:00:00,79.97,79.98,79.87,79.89,9955.0,77.4457,77.4554,77.3488,77.3682,9955.0
2024-07-31 15:05:00,79.89,79.92,79.76,79.84,10217.0,77.3682,77.3973,77.2423,77.3198,10217.0
2024-07-31 15:10:00,79.84,79.96,79.82,79.96,12277.0,77.3198,77.436,77.3004,77.436,12277.0
2024-07-31 15:15:00,79.97,80.0,79.77,79.77,15384.0,77.4457,77.4747,77.252,77.252,15384.0
2024-07-31 15:20:00,79.78,79.86,79.72,79.82,13150.0,77.2617,77.3392,77.2036,77.3004,13150.0
2024-07-31 15:25:00,79.81,79.85,79.78,79.82,16189.0,77.2907,77.3295,77.2617,77.3004,16189.0
2024-07-31 15:30:00,79.82,79.84,79.74,79.83,25827.0,77.3004,77.3198,77.2229,77.3101,25827.0
2024-07-31 15:35:00,79.81,79.92,79.8,79.9,16972.0,77.2907,77.3973,77.2811,77.3779,16972.0
2024-07-31 15:40:00,79.9,79.92,79.81,79.88,18888.0,77.3779,77.3973,77.2907,77.3585,18888.0
2024-07-31 15:45:00,79.87,79.87,79.78,79.82,19633.0,77.3488,77.3488,77.2617,77.3004,19633.0
2024-07-31 15:50:00,79.84,80.06,79.84,79.95,47138.0,77.3198,77.5328,77.3198,77.4263,47138.0
2024-07-31 15:55:00,79.97,80.15,79.96,80.03,187358.0,77.4457,77.62,77.436,77.5038,187358.0
2024-08-01 09:30:00,80.56,80.85,80.51,80.81,20738.0,78.0171,78.2979,77.9686,78.2592,20738.0
2024-08-01 09:35:00,80.73,81.06,80.73,80.87,10243.0,78.1817,78.5013,78.1817,78.3173,10243.0
2024-08-01 09:40:00,80.86,80.91,80.63,80.63,5393.0,78.3076,78.356,78.0849,78.0849,5393.0
2024-08-01 09:45:00,80.68,80.75,80.45,80.52,12032.0,78.1333,78.2011,77.9105,77.9783,12032.0
2024-08-01 09:50:00,80.55,80.59,80.46,80.53,7245.0,78.0074,78.0461,77.9202,77.988,7245.0
2024-08-01 09:55:00,80.43,80.43,80.16,80.22,11758.0,77.8912,77.8912,77.6297,77.6878,11758.0
2024-08-01 10:00:00,80.28,80.38,80.18,80.37,9912.0,77.7459,77.8427,77.6491,77.8331,9912.0
2024-08-01 10:05:00,80.28,80.41,80.25,80.3,10137.0,77.7459,77.8718,77.7168,77.7653,10137.0
2024-08-01 10:10:00,80.32,80.44,80.3,80.37,6885.0,77.7846,77.9008,77.7653,77.8331,6885.0
2024-08-01 10:15:00,80.33,80.4,80.25,80.4,4000.0,77.7943,77.8621,77.7168,77.8621,4000.0
2024-08-01 10:20:00,80.43,80.65,80.43,80.61,4020.0,77.8912,78.1042,77.8912,78.0655,4020.0
2024-08-01 10:25:00,80.58,80.65,80.56,80.64,3232.0,78.0364,78.1042,78.0171,78.0945,3232.0
2024-08-01 10:30:00,80.63,80.67,80.53,80.56,5788.0,78.0849,78.1236,77.988,78.0171,5788.0
2024-08-01 10:35:00,80.58,80.58,80.39,80.44,9067.0,78.0364,78.0364,77.8524,77.9008,9067.0
2024-08-01 10:40:00,80.41,80.51,80.37,80.49,7476.0,77.8718,77.9686,77.8331,77.9493,7476.0
2024-08-01 10:45:00,80.52,80.71,80.48,80.59,24785.0,77.9783,78.1623,77.9396,78.0461,24785.0
2024-08-01 10:50:00,80.56,80.59,80.42,80.57,6399.0,78.0171,78.0461,77.8815,78.0267,6399.0
2024-08-01 10:55:00,80.56,80.78,80.54,80.74,16907.0,78.0171,78.2301,77.9977,78.1914,16907.0
2024-08-01 11:00:00,80.75,80.81,80.72,80.78,6190.0,78.2011,78.2592,78.172,78.2301,6190.0
2024-08-01 11:05:00,80.76,80.83,80.74,80.78,8344.0,78.2107,78.2785,78.1914,78.2301,8344.0
2024-08-01 11:10:00,80.76,80.78,80.64,80.67,5979.0,78.2107,78.2301,78.0945,78.1236,5979.0
2024-08-01 11:15:00,80.67,80.67,80.58,80.59,6796.0,78.1236,78.1236,78.0364,78.0461,6796.0
2024-08-01 11:20:00,80.6,80.68,80.55,80.61,7463.0,78.0558,78.1333,78.0074,78.0655,7463.0
2024-08-01 11:25:00,80.6,80.72,80.55,80.72,7634.0,78.0558,78.172,78.0074,78.172,7634.0
2024-08-01 11:30:00,80.73,80.78,80.68,80.69,4068.0,78.1817,78.2301,78.1333,78.143,4068.0
2024-08-01 11:35:00,80.64,80.7,80.63,80.7,4040.0,78.0945,78.1526,78.0849,78.1526,4040.0
2024-08-01 11:40:00,80.7,80.87,80.7,80.85,6298.0,78.1526,78.3173,78.1526,78.2979,6298.0
2024-08-01 11:45:00,80.85,80.85,80.76,80.76,4933.0,78.2979,78.2979,78.2107,78.2107,4933.0
2024-08-01 11:50:00,80.75,80.77,80.72,80.73,32113.0,78.2011,78.2204,78.172,78.1817,32113.0
2024-08-01 11:55:00,80.73,80.8,80.7,80.77,10166.0,78.1817,78.2495,78.1526,78.2204,10166.0
2024-08-01 12:00:00,80.79,80.79,80.68,80.73,13690.0,78.2398,78.2398,78.1333,78.1817,13690.0
2024-08-01 12:05:00,80.73,80.86,80.72,80.86,9133.0,78.1817,78.3076,78.172,78.3076,9133.0
2024-08-01 12:10:00,80.88,80.89,80.74,80.76,5588.0,78.327,78.3366,78.1914,78.2107,5588.0
2024-08-01 12:15:00,80.77,81.02,80.77,81.02,12270.0,78.2204,78.4625,78.2204,78.4625,12270.0
2024-08-01 12:20:00,81.03,81.03,80.88,80.98,5827.0,78.4722,78.4722,78.327,78.4238,5827.0
2024-08-01 12:25:00,80.97,81.06,80.97,81.03,9612.0,78.4141,78.5013,78.4141,78.4722,9612.0
2024-08-01 12:30:00,81.04,81.08,81.01,81.08,7147.0,78.4819,78.5206,78.4529,78.5206,7147.0
2024-08-01 12:35:00,81.1,81.12,81.04,81.1,8565.0,78.54,78.5594,78.4819,78.54,8565.0
2024-08-01 12:40:00,81.09,81.1,81.04,81.06,5730.0,78.5303,78.54,78.4819,78.5013,5730.0
2024-08-01 12:45:00,81.07,81.13,81.05,81.05,7439.0,78.511,78.5691,78.4916,78.4916,7439.0
2024-08-01 12:50:00,81.07,81.19,81.07,81.16,4892.0,78.511,78.6272,78.511,78.5981,4892.0
2024-08-01 12:55:00,81.17,81.17,81.12,81.17,2562.0,78.6078,78.6078,78.5594,78.6078,2562.0
2024-08-01 13:00:00,81.2,81.21,81.14,81.14,3901.0,78.6369,78.6465,78.5788,78.5788,3901.0
2024-08-01 13:05:00,81.14,81.35,81.12,81.35,12801.0,78.5788,78.7821,78.5594,78.7821,12801.0
2024-08-01 13:10:00,81.32,81.41,81.31,81.35,5713.0,78.7531,78.8402,78.7434,78.7821,5713.0
2024-08-01 13:15:00,81.35,81.35,81.25,81.26,5260.0,78.7821,78.7821,78.6853,78.695,5260.0
2024-08-01 13:20:00,81.25,81.32,81.21,81.32,4932.0,78.6853,78.7531,78.6465,78.7531,4932.0
2024-08-01 13:25:00,81.35,81.38,81.28,81.28,6471.0,78.7821,78.8112,78.7143,78.7143,6471.0
2024-08-01 13:30:00,81.26,81.33,81.23,81.3,4745.0,78.695,78.7628,78.6659,78.7337,4745.0
2024-08-01 13:35:00,81.26,81.45,81.26,81.45,4654.0,78.695,78.879,78.695,78.879,4654.0
2024-08-01 13:40:00,81.45,81.49,81.38,81.43,9288.0,78.879,78.9177,78.8112,78.8596,9288.0
2024-08-01 13:45:00,81.41,81.42,81.26,81.28,5232.0,78.8402,78.8499,78.695,78.7143,5232.0
2024-08-01 13:50:00,81.29,81.34,81.27,81.31,7533.0,78.724,78.7724,78.7046,78.7434,7533.0
2024-08-01 13:55:00,81.32,81.37,81.29,81.36,11634.0,78.7531,78.8015,78.724,78.7918,11634.0
2024-08-01 14:00:00,81.37,81.38,81.18,81.2,11427.0,78.8015,78.8112,78.6175,78.6369,11427.0
2024-08-01 14:05:00,81.19,81.28,81.16,81.2,8656.0,78.6272,78.7143,78.5981,78.6369,8656.0
2024-08-01 14:10:00,81.2,81.22,81.12,81.19,11984.0,78.6369,78.6562,78.5594,78.6272,11984.0
2024-08-01 14:15:00,81.21,81.33,81.21,81.33,13162.0,78.6465,78.7628,78.6465,78.7628,13162.0
2024-08-01 14:20:00,81.32,81.35,81.28,81.32,21660.0,78.7531,78.7821,78.7143,78.7531,21660.0
2024-08-01 14:25:00,81.33,81.33,81.26,81.26,6955.0,78.7628,78.7628,78.695,78.695,6955.0
2024-08-01 14:30:00,81.25,81.3,81.24,81.28,9343.0,78.6853,78.7337,78.6756,78.7143,9343.0
2024-08-01 14:35:00,81.29,81.31,81.19,81.21,9178.0,78.724,78.7434,78.6272,78.6465,9178.0
2024-08-01 14:40:00,81.2,81.23,81.16,81.18,7558.0,78.6369,78.6659,78.5981,78.6175,7558.0
2024-08-01 14:45:00,81.18,81.23,81.16,81.23,7528.0,78.6175,78.6659,78.5981,78.6659,7528.0
2024-08-01 14:50:00,81.22,81.25,81.15,81.25,13018.0,78.6562,78.6853,78.5884,78.6853,13018.0
2024-08-01 14:55:00,81.24,81.24,81.17,81.24,7612.0,78.6756,78.6756,78.6078,78.6756,7612.0
2024-08-01 15:00:00,81.23,81.23,81.12,81.21,9205.0,78.6659,78.6659,78.5594,78.6465,9205.0
2024-08-01 15:05:00,81.21,81.31,81.21,81.3,9784.0,78.6465,78.7434,78.6465,78.7337,9784.0
2024-08-01 15:10:00,81.3,81.32,81.24,81.25,15468.0,78.7337,78.7531,78.6756,78.6853,15468.0
2024-08-01 15:15:00,81.25,81.38,81.24,81.3,18204.0,78.6853,78.8112,78.6756,78.7337,18204.0
2024-08-01 15:20:00,81.3,81.31,81.22,81.23,8580.0,78.7337,78.7434,78.6562,78.6659,8580.0
2024-08-01 15:25:00,81.23,81.32,81.23,81.3,13908.0,78.6659,78.7531,78.6659,78.7337,13908.0
2024-08-01 15:30:00,81.31,81.41,81.3,81.36,15670.0,78.7434,78.8402,78.7337,78.7918,15670.0
2024-08-01 15:35:00,81.38,81.49,81.37,81.48,28753.0,78.8112,78.9177,78.8015,78.908,28753.0
2024-08-01 15:40:00,81.48,81.5,81.39,81.4,19904.0,78.908,78.9274,78.8209,78.8305,19904.0
2024-08-01 15:45:00,81.41,81.5,81.4,81.41,23506.0,78.8402,78.9274,78.8305,78.8402,23506.0
2024-08-01 15:50:00,81.43,81.49,81.36,81.38,76744.0,78.8596,78.9177,78.7918,78.8112,76744.0
2024-08-01 15:55:00,81.38,81.48,81.35,81.46,218526.0,78.8112,78.908,78.7821,78.8887,218526.0
2024-08-02 09:30:00,82.78,83.54,82.68,83.48,83220.0,80.167,80.903,80.0701,80.8449,83220.0
2024-08-02 09:35:00,83.44,83.62,83.17,83.2,24006.0,80.8062,80.9805,80.5447,80.5737,24006.0
2024-08-02 09:40:00,83.2,83.42,83.01,83.4,21821.0,80.5737,80.7868,80.3897,80.7674,21821.0
2024-08-02 09:45:00,83.37,83.68,83.27,83.57,39824.0,80.7384,81.0386,80.6415,80.932,39824.0
2024-08-02 09:50:00,83.61,83.67,83.41,83.43,21054.0,80.9708,81.0289,80.7771,80.7965,21054.0
2024-08-02 09:55:00,83.43,83.5,83.14,83.28,127204.0,80.7965,80.8643,80.5156,80.6512,127204.0
2024-08-02 10:00:00,83.2,83.21,82.58,82.63,36728.0,80.5737,80.5834,79.9733,80.0217,36728.0
2024-08-02 10:05:00,82.64,82.65,82.28,82.37,14299.0,80.0314,80.0411,79.6828,79.7699,14299.0
2024-08-02 10:10:00,82.42,82.56,82.28,82.39,35348.0,79.8183,79.9539,79.6828,79.7893,35348.0
2024-08-02 10:15:00,82.32,82.47,82.04,82.04,20368.0,79.7215,79.8668,79.4503,79.4503,20368.0
2024-08-02 10:20:00,82.0,82.0,81.66,81.75,16294.0,79.4116,79.4116,79.0823,79.1695,16294.0
2024-08-02 10:25:00,81.77,81.78,81.51,81.76,14009.0,79.1889,79.1985,78.9371,79.1792,14009.0
2024-08-02 10:30:00,81.74,81.82,81.67,81.73,17184.0,79.1598,79.2373,79.092,79.1501,17184.0
2024-08-02 10:35:00,81.76,81.96,81.76,81.89,23776.0,79.1792,79.3729,79.1792,79.3051,23776.0
2024-08-02 10:40:00,81.93,81.95,81.7,81.7,8770.0,79.3438,79.3632,79.1211,79.1211,8770.0
2024-08-02 10:45:00,81.67,81.68,81.26,81.32,19660.0,79.092,79.1017,78.695,78.7531,19660.0
2024-08-02 10:50:00,81.34,81.61,81.34,81.61,9663.0,78.7724,79.0339,78.7724,79.0339,9663.0
2024-08-02 10:55:00,81.59,81.61,81.41,81.54,18777.0,79.0145,79.0339,78.8402,78.9661,18777.0
2024-08-02 11:00:00,81.58,81.6,81.37,81.38,17851.0,79.0049,79.0242,78.8015,78.8112,17851.0
2024-08-02 11:05:00,81.33,81.4,81.27,81.32,46264.0,78.7628,78.8305,78.7046,78.7531,46264.0
2024-08-02 11:10:00,81.31,81.31,81.18,81.19,12880.0,78.7434,78.7434,78.6175,78.6272,12880.0
2024-08-02 11:15:00,81.2,81.52,81.19,81.46,10655.0,78.6369,78.9468,78.6272,78.8887,10655.0
2024-08-02 11:20:00,81.45,81.55,81.25,81.26,23105.0,78.879,78.9758,78.6853,78.695,23105.0
2024-08-02 11:25:00,81.29,81.33,81.2,81.22,5927.0,78.724,78.7628,78.6369,78.6562,5927.0
2024-08-02 11:30:00,81.23,81.23,80.89,80.9,20701.0,78.6659,78.6659,78.3366,78.3463,20701.0
2024-08-02 11:35:00,80.93,80.99,80.87,80.91,9442.0,78.3754,78.4335,78.3173,78.356,9442.0
2024-08-02 11:40:00,80.89,80.98,80.84,80.98,9838.0,78.3366,78.4238,78.2882,78.4238,9838.0
2024-08-02 11:45:00,80.95,81.01,80.93,80.99,5883.0,78.3947,78.4529,78.3754,78.4335,5883.0
2024-08-02 11:50:00,81.03,81.07,80.96,81.04,9968.0,78.4722,78.511,78.4044,78.4819,9968.0
2024-08-02 11:55:00,81.01,81.08,80.92,81.06,10151.0,78.4529,78.5206,78.3657,78.5013,10151.0
2024-08-02 12:00:00,81.03,81.19,81.01,81.11,16810.0,78.4722,78.6272,78.4529,78.5497,16810.0
2024-08-02 12:05:00,81.06,81.23,81.01,81.23,13285.0,78.5013,78.6659,78.4529,78.6659,13285.0
2024-08-02 12:10:00,81.24,81.3,81.23,81.28,6406.0,78.6756,78.7337,78.6659,78.7143,6406.0
2024-08-02 12:15:00,81.29,81.39,81.28,81.37,15041.0,78.724,78.8209,78.7143,78.8015,15041.0
2024-08-02 12:20:00,81.35,81.37,81.29,81.34,5886.0,78.7821,78.8015,78.724,78.7724,5886.0
2024-08-02 12:25:00,81.36,81.47,81.36,81.47,4849.0,78.7918,78.8983,78.7918,78.8983,4849.0
2024-08-02 12:30:00,81.45,81.53,81.37,81.37,9007.0,78.879,78.9564,78.8015,78.8015,9007.0
2024-08-02 12:35:00,81.38,81.5,81.35,81.46,16733.0,78.8112,78.9274,78.7821,78.8887,16733.0
2024-08-02 12:40:00,81.48,81.48,81.4,81.44,6157.0,78.908,78.908,78.8305,78.8693,6157.0
2024-08-02 12:45:00,81.45,81.71,81.45,81.71,10441.0,78.879,79.1308,78.879,79.1308,10441.0
2024-08-02 12:50:00,81.72,81.74,81.57,81.57,7847.0,79.1404,79.1598,78.9952,78.9952,7847.0
2024-08-02 12:55:00,81.59,81.62,81.5,81.5,7184.0,79.0145,79.0436,78.9274,78.9274,7184.0
2024-08-02 13:00:00,81.52,81.53,81.43,81.45,12014.0,78.9468,78.9564,78.8596,78.879,12014.0
2024-08-02 13:05:00,81.41,81.48,81.37,81.48,9177.0,78.8402,78.908,78.8015,78.908,9177.0
2024-08-02 13:10:00,81.49,81.5,81.31,81.4,14540.0,78.9177,78.9274,78.7434,78.8305,14540.0
2024-08-02 13:15:00,81.4,81.42,81.35,81.35,10568.0,78.8305,78.8499,78.7821,78.7821,10568.0
2024-08-02 13:20:00,81.33,81.39,81.26,81.26,24961.0,78.7628,78.8209,78.695,78.695,24961.0
2024-08-02 13:25:00,81.25,81.3,81.19,81.28,13492.0,78.6853,78.7337,78.6272,78.7143,13492.0
2024-08-02 13:30:00,81.26,81.28,81.19,81.24,6597.0,78.695,78.7143,78.6272,78.6756,6597.0
2024-08-02 13:35:00,81.24,81.35,81.24,81.29,6153.0,78.6756,78.7821,78.6756,78.724,6153.0
2024-08-02 13:40:00,81.28,81.35,81.21,81.21,8143.0,78.7143,78.7821,78.6465,78.6465,8143.0
2024-08-02 13:45:00,81.16,81.3,81.13,81.3,7997.0,78.5981,78.7337,78.5691,78.7337,7997.0
2024-08-02 13:50:00,81.32,81.32,81.23,81.29,4628.0,78.7531,78.7531,78.6659,78.724,4628.0
2024-08-02 13:55:00,81.27,81.27,81.12,81.13,6850.0,78.7046,78.7046,78.5594,78.5691,6850.0
2024-08-02 14:00:00,81.09,81.12,81.02,81.1,15790.0,78.5303,78.5594,78.4625,78.54,15790.0
2024-08-02 14:05:00,81.1,81.1,80.99,81.03,12184.0,78.54,78.54,78.4335,78.4722,12184.0
2024-08-02 14:10:00,81.01,81.15,81.01,81.15,3215.0,78.4529,78.5884,78.4529,78.5884,3215.0
2024-08-02 14:15:00,81.17,81.32,81.17,81.32,10194.0,78.6078,78.7531,78.6078,78.7531,10194.0
2024-08-02 14:20:00,81.35,81.35,81.14,81.14,7733.0,78.7821,78.7821,78.5788,78.5788,7733.0
2024-08-02 14:25:00,81.14,81.22,81.11,81.17,7035.0,78.5788,78.6562,78.5497,78.6078,7035.0
2024-08-02 14:30:00,81.17,81.2,81.13,81.2,7337.0,78.6078,78.6369,78.5691,78.6369,7337.0
2024-08-02 14:35:00,81.18,81.18,81.07,81.08,6314.0,78.6175,78.6175,78.511,78.5206,6314.0
2024-08-02 14:40:00,81.08,81.15,81.08,81.14,6718.0,78.5206,78.5884,78.5206,78.5788,6718.0
2024-08-02 14:45:00,81.11,81.11,80.94,80.97,11768.0,78.5497,78.5497,78.3851,78.4141,11768.0
2024-08-02 14:50:00,80.96,81.08,80.91,81.08,10905.0,78.4044,78.5206,78.356,78.5206,10905.0
2024-08-02 14:55:00,81.09,81.23,81.09,81.2,10375.0,78.5303,78.6659,78.5303,78.6369,10375.0
2024-08-02 15:00:00,81.22,81.25,81.19,81.23,9746.0,78.6562,78.6853,78.6272,78.6659,9746.0
2024-08-02 15:05:00,81.23,81.24,81.16,81.17,13170.0,78.6659,78.6756,78.5981,78.6078,13170.0
2024-08-02 15:10:00,81.17,81.18,81.11,81.15,13465.0,78.6078,78.6175,78.5497,78.5884,13465.0
2024-08-02 15:15:00,81.15,81.28,81.15,81.27,12272.0,78.5884,78.7143,78.5884,78.7046,12272.0
2024-08-02 15:20:00,81.25,81.3,81.21,81.26,11217.0,78.6853,78.7337,78.6465,78.695,11217.0
2024-08-02 15:25:00,81.26,81.42,81.26,81.32,12067.0,78.695,78.8499,78.695,78.7531,12067.0
2024-08-02 15:30:00,81.33,81.38,81.29,81.31,17168.0,78.7628,78.8112,78.724,78.7434,17168.0
2024-08-02 15:35:00,81.32,81.42,81.32,81.34,28595.0,78.7531,78.8499,78.7531,78.7724,28595.0
2024-08-02 15:40:00,81.34,81.43,81.3,81.39,27379.0,78.7724,78.8596,78.7337,78.8209,27379.0
2024-08-02 15:45:00,81.39,81.53,81.36,81.38,40149.0,78.8209,78.9564,78.7918,78.8112,40149.0
2024-08-02 15:50:00,81.37,81.59,81.34,81.57,55250.0,78.8015,79.0145,78.7724,78.9952,55250.0
2024-08-02 15:55:00,81.59,81.78,81.59,81.73,194330.0,79.0145,79.1985,79.0145,79.1501,194330.0
2024-08-05 09:30:00,82.33,82.37,81.49,81.5,82890.0,79.7312,79.7699,78.9177,78.9274,82890.0
2024-08-05 09:35:00,81.42,81.45,80.78,81.07,20401.0,78.8499,78.879,78.2301,78.511,20401.0
2024-08-05 09:40:00,81.12,81.21,80.71,80.79,44343.0,78.5594,78.6465,78.1623,78.2398,44343.0
2024-08-05 09:45:00,80.72,80.92,80.18,80.35,24762.0,78.172,78.3657,77.6491,77.8137,24762.0
2024-08-05 09:50:00,80.35,81.11,80.32,80.9,29214.0,77.8137,78.5497,77.7846,78.3463,29214.0
2024-08-05 09:55:00,80.97,80.97,80.5,80.58,27509.0,78.4141,78.4141,77.959,78.0364,27509.0
2024-08-05 10:00:00,80.58,81.12,80.56,80.72,33264.0,78.0364,78.5594,78.0171,78.172,33264.0
2024-08-05 10:05:00,80.73,80.89,80.41,80.83,81689.0,78.1817,78.3366,77.8718,78.2785,81689.0
2024-08-05 10:10:00,80.84,80.94,80.43,80.47,20520.0,78.2882,78.3851,77.8912,77.9299,20520.0
2024-08-05 10:15:00,80.33,80.49,80.24,80.28,22592.0,77.7943,77.9493,77.7072,77.7459,22592.0
2024-08-05 10:20:00,80.3,80.39,80.05,80.06,55507.0,77.7653,77.8524,77.5232,77.5328,55507.0
2024-08-05 10:25:00,80.07,80.16,79.96,80.0,45402.0,77.5425,77.6297,77.436,77.4747,45402.0
2024-08-05 10:30:00,80.02,80.37,80.02,80.07,50833.0,77.4941,77.8331,77.4941,77.5425,50833.0
2024-08-05 10:35:00,80.04,80.11,79.79,79.85,79710.0,77.5135,77.5813,77.2714,77.3295,79710.0
2024-08-05 10:40:00,79.8,79.89,79.68,79.86,21172.0,77.2811,77.3682,77.1648,77.3392,21172.0
2024-08-05 10:45:00,79.84,79.98,79.74,79.85,36357.0,77.3198,77.4554,77.2229,77.3295,36357.0
2024-08-05 10:50:00,79.87,79.99,79.78,79.84,21721.0,77.3488,77.4651,77.2617,77.3198,21721.0
2024-08-05 10:55:00,79.84,79.89,79.68,79.78,21349.0,77.3198,77.3682,77.1648,77.2617,21349.0
2024-08-05 11:00:00,79.73,80.07,79.71,79.91,23693.0,77.2133,77.5425,77.1939,77.3876,23693.0
2024-08-05 11:05:00,79.93,79.97,79.86,79.92,24779.0,77.4069,77.4457,77.3392,77.3973,24779.0
2024-08-05 11:10:00,79.89,79.93,79.64,79.86,50777.0,77.3682,77.4069,77.1261,77.3392,50777.0
2024-08-05 11:15:00,79.86,80.05,79.81,80.04,34946.0,77.3392,77.5232,77.2907,77.5135,34946.0
2024-08-05 11:20:00,80.06,80.1,79.92,79.97,16024.0,77.5328,77.5716,77.3973,77.4457,16024.0
2024-08-05 11:25:00,79.98,80.13,79.95,80.11,24104.0,77.4554,77.6006,77.4263,77.5813,24104.0
2024-08-05 11:30:00,80.11,80.11,79.97,80.04,27569.0,77.5813,77.5813,77.4457,77.5135,27569.0
2024-08-05 11:35:00,80.04,80.31,80.04,80.21,42405.0,77.5135,77.775,77.5135,77.6781,42405.0
2024-08-05 11:40:00,80.15,80.21,79.95,80.07,13468.0,77.62,77.6781,77.4263,77.5425,13468.0
2024-08-05 11:45:00,80.06,80.14,79.97,80.0,16158.0,77.5328,77.6103,77.4457,77.4747,16158.0
2024-08-05 11:50:00,79.98,80.13,79.94,80.09,12358.0,77.4554,77.6006,77.4166,77.5619,12358.0
2024-08-05 11:55:00,80.08,80.25,80.07,80.2,14052.0,77.5522,77.7168,77.5425,77.6684,14052.0
2024-08-05 12:00:00,80.19,80.19,79.95,80.0,12650.0,77.6587,77.6587,77.4263,77.4747,12650.0
2024-08-05 12:05:00,80.0,80.25,79.99,80.23,29199.0,77.4747,77.7168,77.4651,77.6975,29199.0
2024-08-05 12:10:00,80.27,80.29,80.16,80.2,25361.0,77.7362,77.7556,77.6297,77.6684,25361.0
2024-08-05 12:15:00,80.22,80.35,80.18,80.2,58102.0,77.6878,77.8137,77.6491,77.6684,58102.0
2024-08-05 12:20:00,80.21,80.35,80.21,80.25,15419.0,77.6781,77.8137,77.6781,77.7168,15419.0
2024-08-05 12:25:00,80.22,80.27,79.96,80.08,21338.0,77.6878,77.7362,77.436,77.5522,21338.0
2024-08-05 12:30:00,80.08,80.08,79.95,80.01,22994.0,77.5522,77.5522,77.4263,77.4844,22994.0
2024-08-05 12:35:00,80.01,80.13,79.98,80.07,18310.0,77.4844,77.6006,77.4554,77.5425,18310.0
2024-08-05 12:40:00,80.09,80.09,79.75,79.76,16512.0,77.5619,77.5619,77.2326,77.2423,16512.0
2024-08-05 12:45:00,79.76,79.84,79.73,79.8,20508.0,77.2423,77.3198,77.2133,77.2811,20508.0
2024-08-05 12:50:00,79.8,79.83,79.71,79.82,14377.0,77.2811,77.3101,77.1939,77.3004,14377.0
2024-08-05 12:55:00,79.76,79.81,79.74,79.75,10488.0,77.2423,77.2907,77.2229,77.2326,10488.0
2024-08-05 13:00:00,79.75,79.76,79.51,79.54,37272.0,77.2326,77.2423,77.0002,77.0293,37272.0
2024-08-05 13:05:00,79.51,79.55,79.36,79.52,19401.0,77.0002,77.0389,76.8549,77.0099,19401.0
2024-08-05 13:10:00,79.52,79.52,79.43,79.45,9341.0,77.0099,77.0099,76.9227,76.9421,9341.0
2024-08-05 13:15:00,79.45,79.55,79.43,79.45,9770.0,76.9421,77.0389,76.9227,76.9421,9770.0
2024-08-05 13:20:00,79.45,79.5,79.38,79.4,22287.0,76.9421,76.9905,76.8743,76.8937,22287.0
2024-08-05 13:25:00,79.42,79.42,79.32,79.39,7468.0,76.913,76.913,76.8162,76.884,7468.0
2024-08-05 13:30:00,79.36,79.37,79.17,79.23,9715.0,76.8549,76.8646,76.6709,76.729,9715.0
2024-08-05 13:35:00,79.22,79.3,79.22,79.3,11303.0,76.7194,76.7968,76.7194,76.7968,11303.0
2024-08-05 13:40:00,79.3,79.3,79.17,79.18,10671.0,76.7968,76.7968,76.6709,76.6806,10671.0
2024-08-05 13:45:00,79.18,79.27,79.15,79.26,7333.0,76.6806,76.7678,76.6516,76.7581,7333.0
2024-08-05 13:50:00,79.26,79.26,79.17,79.17,10656.0,76.7581,76.7581,76.6709,76.6709,10656.0
2024-08-05 13:55:00,79.15,79.21,79.11,79.13,14857.0,76.6516,76.7097,76.6128,76.6322,14857.0
2024-08-05 14:00:00,79.14,79.22,79.09,79.22,19873.0,76.6419,76.7194,76.5935,76.7194,19873.0
2024-08-05 14:05:00,79.23,79.35,79.22,79.32,15134.0,76.729,76.8453,76.7194,76.8162,15134.0
2024-08-05 14:10:00,79.34,79.39,79.31,79.39,14780.0,76.8356,76.884,76.8065,76.884,14780.0
2024-08-05 14:15:00,79.4,79.48,79.38,79.45,11818.0,76.8937,76.9712,76.8743,76.9421,11818.0
2024-08-05 14:20:00,79.42,79.54,79.42,79.52,12204.0,76.913,77.0293,76.913,77.0099,12204.0
2024-08-05 14:25:00,79.52,79.63,79.5,79.56,13494.0,77.0099,77.1164,76.9905,77.0486,13494.0
2024-08-05 14:30:00,79.53,79.55,79.19,79.26,16062.0,77.0196,77.0389,76.6903,76.7581,16062.0
2024-08-05 14:35:00,79.23,79.27,79.17,79.2,16059.0,76.729,76.7678,76.6709,76.7,16059.0
2024-08-05 14:40:00,79.2,79.38,79.18,79.38,17250.0,76.7,76.8743,76.6806,76.8743,17250.0
2024-08-05 14:45:00,79.39,79.43,79.32,79.43,26522.0,76.884,76.9227,76.8162,76.9227,26522.0
2024-08-05 14:50:00,79.43,79.46,79.33,79.34,14122.0,76.9227,76.9518,76.8259,76.8356,14122.0
2024-08-05 14:55:00,79.35,79.46,79.34,79.4,14200.0,76.8453,76.9518,76.8356,76.8937,14200.0
2024-08-05 15:00:00,79.4,79.4,79.23,79.27,15977.0,76.8937,76.8937,76.729,76.7678,15977.0
2024-08-05 15:05:00,79.26,79.37,79.26,79.35,23948.0,76.7581,76.8646,76.7581,76.8453,23948.0
2024-08-05 15:10:00,79.36,79.36,79.18,79.23,18600.0,76.8549,76.8549,76.6806,76.729,18600.0
2024-08-05 15:15:00,79.22,79.3,79.22,79.29,21921.0,76.7194,76.7968,76.7194,76.7871,21921.0
2024-08-05 15:20:00,79.29,79.31,79.16,79.16,22428.0,76.7871,76.8065,76.6613,76.6613,22428.0
2024-08-05 15:25:00,79.15,79.15,79.07,79.08,24265.0,76.6516,76.6516,76.5741,76.5838,24265.0
2024-08-05 15:30:00,79.09,79.13,79.01,79.04,27728.0,76.5935,76.6322,76.516,76.545,27728.0
2024-08-05 15:35:00,79.05,79.09,78.86,78.88,24854.0,76.5547,76.5935,76.3707,76.3901,24854.0
2024-08-05 15:40:00,78.87,78.9,78.79,78.79,42788.0,76.3804,76.4095,76.3029,76.3029,42788.0
2024-08-05 15:45:00,78.8,78.94,78.7,78.7,71100.0,76.3126,76.4482,76.2158,76.2158,71100.0
2024-08-05 15:50:00,78.7,78.89,78.54,78.55,261266.0,76.2158,76.3998,76.0608,76.0705,261266.0
2024-08-05 15:55:00,78.56,78.71,78.53,78.69,353991.0,76.0802,76.2255,76.0511,76.2061,353991.0
2024-08-06 09:30:00,78.5,79.3,77.63,78.05,56028.0,76.0221,76.7968,75.1795,75.5863,56028.0
2024-08-06 09:35:00,77.93,78.79,77.78,78.51,25124.0,75.4701,76.3029,75.3248,76.0318,25124.0
2024-08-06 09:40:00,78.46,79.03,78.44,78.62,35228.0,75.9833,76.5354,75.964,76.1383,35228.0
2024-08-06 09:45:00,78.55,78.69,78.14,78.23,17455.0,76.0705,76.2061,75.6734,75.7606,17455.0
2024-08-06 09:50:00,78.3,78.43,78.01,78.06,40005.0,75.8284,75.9543,75.5476,75.596,40005.0
2024-08-06 09:55:00,78.05,78.55,77.88,78.55,50172.0,75.5863,76.0705,75.4217,76.0705,50172.0
2024-08-06 10:00:00,78.52,78.7,78.17,78.17,16410.0,76.0415,76.2158,75.7025,75.7025,16410.0
2024-08-06 10:05:00,78.13,78.22,77.63,77.84,47044.0,75.6638,75.7509,75.1795,75.3829,47044.0
2024-08-06 10:10:00,77.9,78.25,77.87,77.93,12362.0,75.441,75.78,75.412,75.4701,12362.0
2024-08-06 10:15:00,77.92,78.26,77.77,78.02,31733.0,75.4604,75.7897,75.3151,75.5572,31733.0
2024-08-06 10:20:00,78.03,78.13,77.73,77.93,31476.0,75.5669,75.6638,75.2764,75.4701,31476.0
2024-08-06 10:25:00,78.0,78.09,77.7,77.77,35814.0,75.5379,75.625,75.2473,75.3151,35814.0
2024-08-06 10:30:00,77.79,77.95,77.69,77.85,55046.0,75.3345,75.4894,75.2377,75.3926,55046.0
2024-08-06 10:35:00,77.84,77.86,77.42,77.45,30558.0,75.3829,75.4023,74.9762,75.0052,30558.0
2024-08-06 10:40:00,77.44,77.87,77.43,77.7,33840.0,74.9955,75.412,74.9859,75.2473,33840.0
2024-08-06 10:45:00,77.7,77.83,77.55,77.56,21078.0,75.2473,75.3732,75.1021,75.1118,21078.0
2024-08-06 10:50:00,77.55,77.59,77.23,77.32,47825.0,75.1021,75.1408,74.7922,74.8793,47825.0
2024-08-06 10:55:00,77.3,77.41,77.26,77.4,24351.0,74.86,74.9665,74.8212,74.9568,24351.0
2024-08-06 11:00:00,77.37,77.43,77.3,77.39,48295.0,74.9278,74.9859,74.86,74.9471,48295.0
2024-08-06 11:05:00,77.4,77.41,77.14,77.14,14206.0,74.9568,74.9665,74.705,74.705,14206.0
2024-08-06 11:10:00,77.16,77.36,77.08,77.3,22678.0,74.7244,74.9181,74.6469,74.86,22678.0
2024-08-06 11:15:00,77.31,77.37,77.21,77.27,12596.0,74.8696,74.9278,74.7728,74.8309,12596.0
2024-08-06 11:20:00,77.29,77.34,77.16,77.29,22586.0,74.8503,74.8987,74.7244,74.8503,22586.0
2024-08-06 11:25:00,77.3,77.43,77.26,77.34,12112.0,74.86,74.9859,74.8212,74.8987,12112.0
2024-08-06 11:30:00,77.29,77.34,77.18,77.18,12199.0,74.8503,74.8987,74.7438,74.7438,12199.0
2024-08-06 11:35:00,77.2,77.34,77.12,77.31,16810.0,74.7631,74.8987,74.6856,74.8696,16810.0
2024-08-06 11:40:00,77.34,77.43,77.32,77.36,9507.0,74.8987,74.9859,74.8793,74.9181,9507.0
2024-08-06 11:45:00,77.36,77.49,77.34,77.4,61109.0,74.9181,75.044,74.8987,74.9568,61109.0
2024-08-06 11:50:00,77.38,77.41,77.25,77.28,27870.0,74.9374,74.9665,74.8115,74.8406,27870.0
2024-08-06 11:55:00,77.27,77.62,77.23,77.62,18337.0,74.8309,75.1699,74.7922,75.1699,18337.0
2024-08-06 12:00:00,77.62,77.71,77.55,77.66,19299.0,75.1699,75.257,75.1021,75.2086,19299.0
2024-08-06 12:05:00,77.66,77.81,77.63,77.69,9066.0,75.2086,75.3539,75.1795,75.2377,9066.0
2024-08-06 12:10:00,77.66,77.72,77.57,77.71,11552.0,75.2086,75.2667,75.1214,75.257,11552.0
2024-08-06 12:15:00,77.73,77.79,77.7,77.78,11979.0,75.2764,75.3345,75.2473,75.3248,11979.0
2024-08-06 12:20:00,77.79,77.88,77.74,77.84,15468.0,75.3345,75.4217,75.2861,75.3829,15468.0
2024-08-06 12:25:00,77.83,78.21,77.8,78.05,87604.0,75.3732,75.7412,75.3442,75.5863,87604.0
2024-08-06 12:30:00,78.03,78.2,77.99,78.02,58210.0,75.5669,75.7316,75.5282,75.5572,58210.0
2024-08-06 12:35:00,77.93,78.1,77.9,78.02,47215.0,75.4701,75.6347,75.441,75.5572,47215.0
2024-08-06 12:40:00,78.03,78.08,77.94,78.07,10700.0,75.5669,75.6153,75.4798,75.6057,10700.0
2024-08-06 12:45:00,78.05,78.19,78.01,78.01,23320.0,75.5863,75.7219,75.5476,75.5476,23320.0
2024-08-06 12:50:00,77.99,78.16,77.98,78.11,21149.0,75.5282,75.6928,75.5185,75.6444,21149.0
2024-08-06 12:55:00,78.09,78.18,78.04,78.09,14228.0,75.625,75.7122,75.5766,75.625,14228.0
2024-08-06 13:00:00,78.11,78.19,77.9,77.91,19134.0,75.6444,75.7219,75.441,75.4507,19134.0
2024-08-06 13:05:00,77.87,77.87,77.67,77.7,31079.0,75.412,75.412,75.2183,75.2473,31079.0
2024-08-06 13:10:00,77.69,77.82,77.69,77.77,11414.0,75.2377,75.3636,75.2377,75.3151,11414.0
2024-08-06 13:15:00,77.78,77.83,77.58,77.59,23273.0,75.3248,75.3732,75.1311,75.1408,23273.0
2024-08-06 13:20:00,77.58,77.63,77.5,77.53,11927.0,75.1311,75.1795,75.0537,75.0827,11927.0
2024-08-06 13:25:00,77.54,77.79,77.53,77.77,12926.0,75.0924,75.3345,75.0827,75.3151,12926.0
2024-08-06 13:30:00,77.78,77.85,77.65,77.72,13183.0,75.3248,75.3926,75.1989,75.2667,13183.0
2024-08-06 13:35:00,77.72,77.72,77.52,77.55,14994.0,75.2667,75.2667,75.073,75.1021,14994.0
2024-08-06 13:40:00,77.57,77.69,77.51,77.69,13726.0,75.1214,75.2377,75.0633,75.2377,13726.0
2024-08-06 13:45:00,77.7,77.7,77.52,77.56,11180.0,75.2473,75.2473,75.073,75.1118,11180.0
2024-08-06 13:50:00,77.56,77.59,77.53,77.55,9931.0,75.1118,75.1408,75.0827,75.1021,9931.0
2024-08-06 13:55:00,77.57,77.77,77.57,77.72,12597.0,75.1214,75.3151,75.1214,75.2667,12597.0
2024-08-06 14:00:00,77.71,77.76,77.6,77.6,9631.0,75.257,75.3054,75.1505,75.1505,9631.0
2024-08-06 14:05:00,77.62,77.67,77.57,77.6,12011.0,75.1699,75.2183,75.1214,75.1505,12011.0
2024-08-06 14:10:00,77.62,77.64,77.48,77.48,11302.0,75.1699,75.1892,75.0343,75.0343,11302.0
2024-08-06 14:15:00,77.48,77.63,77.48,77.61,16368.0,75.0343,75.1795,75.0343,75.1602,16368.0
2024-08-06 14:20:00,77.61,77.7,77.6,77.65,12439.0,75.1602,75.2473,75.1505,75.1989,12439.0
2024-08-06 14:25:00,77.65,77.7,77.54,77.65,12273.0,75.1989,75.2473,75.0924,75.1989,12273.0
2024-08-06 14:30:00,77.66,77.73,77.64,77.73,12366.0,75.2086,75.2764,75.1892,75.2764,12366.0
2024-08-06 14:35:00,77.74,77.86,77.73,77.8,16688.0,75.2861,75.4023,75.2764,75.3442,16688.0
2024-08-06 14:40:00,77.8,77.86,77.79,77.83,10501.0,75.3442,75.4023,75.3345,75.3732,10501.0
2024-08-06 14:45:00,77.84,77.9,77.78,77.89,11856.0,75.3829,75.441,75.3248,75.4313,11856.0
2024-08-06 14:50:00,77.9,77.91,77.72,77.79,12019.0,75.441,75.4507,75.2667,75.3345,12019.0
2024-08-06 14:55:00,77.8,77.84,77.62,77.63,11824.0,75.3442,75.3829,75.1699,75.1795,11824.0
2024-08-06 15:00:00,77.63,77.66,77.47,77.48,15027.0,75.1795,75.2086,75.0246,75.0343,15027.0
2024-08-06 15:05:00,77.48,77.5,77.32,77.4,41518.0,75.0343,75.0537,74.8793,74.9568,41518.0
2024-08-06 15:10:00,77.4,77.47,77.38,77.38,23024.0,74.9568,75.0246,74.9374,74.9374,23024.0
2024-08-06 15:15:00,77.4,77.47,77.24,77.38,39407.0,74.9568,75.0246,74.8019,74.9374,39407.0
2024-08-06 15:20:00,77.4,77.68,77.39,77.68,23089.0,74.9568,75.228,74.9471,75.228,23089.0
2024-08-06 15:25:00,77.68,77.75,77.55,77.57,21948.0,75.228,75.2958,75.1021,75.1214,21948.0
2024-08-06 15:30:00,77.58,77.66,77.49,77.58,26979.0,75.1311,75.2086,75.044,75.1311,26979.0
2024-08-06 15:35:00,77.56,77.64,77.54,77.63,21788.0,75.1118,75.1892,75.0924,75.1795,21788.0
2024-08-06 15:40:00,77.63,77.72,77.59,77.64,34812.0,75.1795,75.2667,75.1408,75.1892,34812.0
2024-08-06 15:45:00,77.65,77.66,77.47,77.58,43399.0,75.1989,75.2086,75.0246,75.1311,43399.0
2024-08-06 15:50:00,77.56,77.73,77.4,77.5,98258.0,75.1118,75.2764,74.9568,75.0537,98258.0
2024-08-06 15:55:00,77.48,77.48,77.05,77.08,427035.0,75.0343,75.0343,74.6179,74.6469,427035.0
2024-08-07 09:30:00,77.59,77.73,77.31,77.36,30519.0,75.1408,75.2764,74.8696,74.9181,30519.0
2024-08-07 09:35:00,77.45,77.75,77.26,77.54,14538.0,75.0052,75.2958,74.8212,75.0924,14538.0
2024-08-07 09:40:00,77.58,77.75,77.54,77.64,15783.0,75.1311,75.2958,75.0924,75.1892,15783.0
2024-08-07 09:45:00,77.69,77.78,77.31,77.31,39199.0,75.2377,75.3248,74.8696,74.8696,39199.0
2024-08-07 09:50:00,77.31,77.53,77.22,77.47,50956.0,74.8696,75.0827,74.7825,75.0246,50956.0
2024-08-07 09:55:00,77.45,78.07,77.45,77.98,79763.0,75.0052,75.6057,75.0052,75.5185,79763.0
2024-08-07 10:00:00,77.98,78.14,77.77,77.77,27232.0,75.5185,75.6734,75.3151,75.3151,27232.0
2024-08-07 10:05:00,77.76,77.77,77.63,77.77,17921.0,75.3054,75.3151,75.1795,75.3151,17921.0
2024-08-07 10:10:00,77.75,77.83,77.73,77.83,24050.0,75.2958,75.3732,75.2764,75.3732,24050.0
2024-08-07 10:15:00,77.81,77.9,77.76,77.88,42516.0,75.3539,75.441,75.3054,75.4217,42516.0
2024-08-07 10:20:00,77.87,77.87,77.75,77.79,22992.0,75.412,75.412,75.2958,75.3345,22992.0
2024-08-07 10:25:00,77.79,77.81,77.69,77.81,69939.0,75.3345,75.3539,75.2377,75.3539,69939.0
2024-08-07 10:30:00,77.81,77.85,77.57,77.67,17246.0,75.3539,75.3926,75.1214,75.2183,17246.0
2024-08-07 10:35:00,77.67,77.72,77.44,77.45,11493.0,75.2183,75.2667,74.9955,75.0052,11493.0
2024-08-07 10:40:00,77.45,77.52,77.36,77.39,23217.0,75.0052,75.073,74.9181,74.9471,23217.0
2024-08-07 10:45:00,77.41,77.7,77.39,77.7,50597.0,74.9665,75.2473,74.9471,75.2473,50597.0
2024-08-07 10:50:00,77.72,77.83,77.72,77.76,7519.0,75.2667,75.3732,75.2667,75.3054,7519.0
2024-08-07 10:55:00,77.74,77.85,77.7,77.78,15991.0,75.2861,75.3926,75.2473,75.3248,15991.0
2024-08-07 11:00:00,77.79,77.79,77.68,77.73,17636.0,75.3345,75.3345,75.228,75.2764,17636.0
2024-08-07 11:05:00,77.66,77.69,77.57,77.63,22557.0,75.2086,75.2377,75.1214,75.1795,22557.0
2024-08-07 11:10:00,77.64,77.73,77.55,77.59,21427.0,75.1892,75.2764,75.1021,75.1408,21427.0
2024-08-07 11:15:00,77.56,77.81,77.56,77.7,15153.0,75.1118,75.3539,75.1118,75.2473,15153.0
2024-08-07 11:20:00,77.72,77.83,77.72,77.8,6443.0,75.2667,75.3732,75.2667,75.3442,6443.0
2024-08-07 11:25:00,77.78,77.91,77.77,77.87,10883.0,75.3248,75.4507,75.3151,75.412,10883.0
2024-08-07 11:30:00,77.83,77.93,77.82,77.89,11653.0,75.3732,75.4701,75.3636,75.4313,11653.0
2024-08-07 11:35:00,77.89,78.09,77.87,78.01,13292.0,75.4313,75.625,75.412,75.5476,13292.0
2024-08-07 11:40:00,77.98,78.04,77.93,77.93,9881.0,75.5185,75.5766,75.4701,75.4701,9881.0
2024-08-07 11:45:00,77.93,78.02,77.82,78.01,17844.0,75.4701,75.5572,75.3636,75.5476,17844.0
2024-08-07 11:50:00,78.01,78.02,77.84,77.88,8619.0,75.5476,75.5572,75.3829,75.4217,8619.0
2024-08-07 11:55:00,77.88,77.96,77.87,77.9,8334.0,75.4217,75.4991,75.412,75.441,8334.0
2024-08-07 12:00:00,77.88,77.88,77.68,77.78,15780.0,75.4217,75.4217,75.228,75.3248,15780.0
2024-08-07 12:05:00,77.77,77.8,77.56,77.57,15565.0,75.3151,75.3442,75.1118,75.1214,15565.0
2024-08-07 12:10:00,77.57,77.63,77.47,77.63,32476.0,75.1214,75.1795,75.0246,75.1795,32476.0
2024-08-07 12:15:00,77.6,77.63,77.5,77.58,14140.0,75.1505,75.1795,75.0537,75.1311,14140.0
2024-08-07 12:20:00,77.56,77.56,77.47,77.54,23303.0,75.1118,75.1118,75.0246,75.0924,23303.0
2024-08-07 12:25:00,77.53,77.6,77.49,77.59,10874.0,75.0827,75.1505,75.044,75.1408,10874.0
2024-08-07 12:30:00,77.58,77.75,77.57,77.75,10471.0,75.1311,75.2958,75.1214,75.2958,10471.0
2024-08-07 12:35:00,77.75,77.76,77.64,77.7,13091.0,75.2958,75.3054,75.1892,75.2473,13091.0
2024-08-07 12:40:00,77.68,77.77,77.64,77.65,7347.0,75.228,75.3151,75.1892,75.1989,7347.0
2024-08-07 12:45:00,77.65,77.71,77.64,77.67,7575.0,75.1989,75.257,75.1892,75.2183,7575.0
2024-08-07 12:50:00,77.65,77.7,77.59,77.67,7199.0,75.1989,75.2473,75.1408,75.2183,7199.0
2024-08-07 12:55:00,77.67,77.68,77.55,77.56,15101.0,75.2183,75.228,75.1021,75.1118,15101.0
2024-08-07 13:00:00,77.56,77.62,77.55,77.61,9379.0,75.1118,75.1699,75.1021,75.1602,9379.0
2024-08-07 13:05:00,77.61,77.67,77.56,77.58,12246.0,75.1602,75.2183,75.1118,75.1311,12246.0
2024-08-07 13:10:00,77.59,77.62,77.54,77.6,8337.0,75.1408,75.1699,75.0924,75.1505,8337.0
2024-08-07 13:15:00,77.59,77.62,77.48,77.5,15041.0,75.1408,75.1699,75.0343,75.0537,15041.0
2024-08-07 13:20:00,77.53,77.66,77.52,77.65,9595.0,75.0827,75.2086,75.073,75.1989,9595.0
2024-08-07 13:25:00,77.67,77.79,77.66,77.68,35619.0,75.2183,75.3345,75.2086,75.228,35619.0
2024-08-07 13:30:00,77.67,77.86,77.67,77.81,9521.0,75.2183,75.4023,75.2183,75.3539,9521.0
2024-08-07 13:35:00,77.82,77.91,77.78,77.88,15331.0,75.3636,75.4507,75.3248,75.4217,15331.0
2024-08-07 13:40:00,77.88,77.94,77.77,77.77,9181.0,75.4217,75.4798,75.3151,75.3151,9181.0
2024-08-07 13:45:00,77.76,77.78,77.56,77.56,12213.0,75.3054,75.3248,75.1118,75.1118,12213.0
2024-08-07 13:50:00,77.56,77.63,77.5,77.51,13427.0,75.1118,75.1795,75.0537,75.0633,13427.0
2024-08-07 13:55:00,77.5,77.58,77.46,77.56,13941.0,75.0537,75.1311,75.0149,75.1118,13941.0
2024-08-07 14:00:00,77.54,77.54,77.38,77.44,7989.0,75.0924,75.0924,74.9374,74.9955,7989.0
2024-08-07 14:05:00,77.44,77.44,77.36,77.38,11392.0,74.9955,74.9955,74.9181,74.9374,11392.0
2024-08-07 14:10:00,77.39,77.4,77.29,77.29,7929.0,74.9471,74.9568,74.8503,74.8503,7929.0
2024-08-07 14:15:00,77.28,77.37,77.19,77.35,16658.0,74.8406,74.9278,74.7534,74.9084,16658.0
2024-08-07 14:20:00,77.35,77.35,77.22,77.22,9561.0,74.9084,74.9084,74.7825,74.7825,9561.0
2024-08-07 14:25:00,77.21,77.32,77.2,77.23,10760.0,74.7728,74.8793,74.7631,74.7922,10760.0
2024-08-07 14:30:00,77.22,77.25,77.14,77.17,17554.0,74.7825,74.8115,74.705,74.7341,17554.0
2024-08-07 14:35:00,77.16,77.17,77.07,77.15,17499.0,74.7244,74.7341,74.6372,74.7147,17499.0
2024-08-07 14:40:00,77.17,77.22,77.12,77.12,22496.0,74.7341,74.7825,74.6856,74.6856,22496.0
2024-08-07 14:45:00,77.13,77.14,77.07,77.12,16020.0,74.6953,74.705,74.6372,74.6856,16020.0
2024-08-07 14:50:00,77.12,77.12,77.03,77.03,13198.0,74.6856,74.6856,74.5985,74.5985,13198.0
2024-08-07 14:55:00,77.02,77.2,77.01,77.2,108732.0,74.5888,74.7631,74.5791,74.7631,108732.0
2024-08-07 15:00:00,77.2,77.32,77.19,77.28,15167.0,74.7631,74.8793,74.7534,74.8406,15167.0
2024-08-07 15:05:00,77.29,77.29,77.12,77.15,12844.0,74.8503,74.8503,74.6856,74.7147,12844.0
2024-08-07 15:10:00,77.15,77.27,77.13,77.23,13169.0,74.7147,74.8309,74.6953,74.7922,13169.0
2024-08-07 15:15:00,77.24,77.26,77.21,77.26,13582.0,74.8019,74.8212,74.7728,74.8212,13582.0
2024-08-07 15:20:00,77.25,77.31,77.2,77.22,22245.0,74.8115,74.8696,74.7631,74.7825,22245.0
2024-08-07 15:25:00,77.23,77.36,77.23,77.33,20319.0,74.7922,74.9181,74.7922,74.889,20319.0
2024-08-07 15:30:00,77.31,77.31,77.19,77.25,22413.0,74.8696,74.8696,74.7534,74.8115,22413.0
2024-08-07 15:35:00,77.25,77.39,77.25,77.38,52925.0,74.8115,74.9471,74.8115,74.9374,52925.0
2024-08-07 15:40:00,77.38,77.44,77.31,77.33,65449.0,74.9374,74.9955,74.8696,74.889,65449.0
2024-08-07 15:45:00,77.35,77.53,77.34,77.52,36290.0,74.9084,75.0827,74.8987,75.073,36290.0
2024-08-07 15:50:00,77.5,77.5,77.22,77.35,107454.0,75.0537,75.0537,74.7825,74.9084,107454.0
2024-08-07 15:55:00,77.37,77.43,77.21,77.26,292814.0,74.9278,74.9859,74.7728,74.8212,292814.0
2024-08-08 09:30:00,76.75,77.03,76.66,77.0,57710.0,74.3273,74.5985,74.2402,74.5694,57710.0
2024-08-08 09:35:00,76.98,77.38,76.98,77.32,42803.0,74.5501,74.9374,74.5501,74.8793,42803.0
2024-08-08 09:40:00,77.3,77.58,77.12,77.37,24674.0,74.86,75.1311,74.6856,74.9278,24674.0
2024-08-08 09:45:00,77.38,78.07,77.33,77.81,30033.0,74.9374,75.6057,74.889,75.3539,30033.0
2024-08-08 09:50:00,77.84,78.04,77.72,77.74,10370.0,75.3829,75.5766,75.2667,75.2861,10370.0
2024-08-08 09:55:00,77.83,77.97,77.71,77.75,11375.0,75.3732,75.5088,75.257,75.2958,11375.0
2024-08-08 10:00:00,77.68,77.88,77.55,77.61,24224.0,75.228,75.4217,75.1021,75.1602,24224.0
2024-08-08 10:05:00,77.61,77.66,77.15,77.2,12068.0,75.1602,75.2086,74.7147,74.7631,12068.0
2024-08-08 10:10:00,77.2,77.36,77.15,77.25,11052.0,74.7631,74.9181,74.7147,74.8115,11052.0
2024-08-08 10:15:00,77.27,77.35,77.15,77.29,12063.0,74.8309,74.9084,74.7147,74.8503,12063.0
2024-08-08 10:20:00,77.27,77.5,77.27,77.5,18368.0,74.8309,75.0537,74.8309,75.0537,18368.0
2024-08-08 10:25:00,77.56,77.68,77.53,77.55,8515.0,75.1118,75.228,75.0827,75.1021,8515.0
2024-08-08 10:30:00,77.54,77.64,77.48,77.61,10480.0,75.0924,75.1892,75.0343,75.1602,10480.0
2024-08-08 10:35:00,77.6,77.65,77.5,77.58,13767.0,75.1505,75.1989,75.0537,75.1311,13767.0
2024-08-08 10:40:00,77.59,77.6,77.42,77.54,19292.0,75.1408,75.1505,74.9762,75.0924,19292.0
2024-08-08 10:45:00,77.56,77.61,77.53,77.59,10119.0,75.1118,75.1602,75.0827,75.1408,10119.0
2024-08-08 10:50:00,77.58,77.68,77.55,77.64,16249.0,75.1311,75.228,75.1021,75.1892,16249.0
2024-08-08 10:55:00,77.67,77.7,77.55,77.57,12281.0,75.2183,75.2473,75.1021,75.1214,12281.0
2024-08-08 11:00:00,77.56,77.76,77.54,77.74,8998.0,75.1118,75.3054,75.0924,75.2861,8998.0
2024-08-08 11:05:00,77.75,77.79,77.64,77.71,8249.0,75.2958,75.3345,75.1892,75.257,8249.0
2024-08-08 11:10:00,77.72,77.77,77.51,77.51,7935.0,75.2667,75.3151,75.0633,75.0633,7935.0
2024-08-08 11:15:00,77.52,77.6,77.49,77.51,16928.0,75.073,75.1505,75.044,75.0633,16928.0
2024-08-08 11:20:00,77.52,77.58,77.48,77.54,12379.0,75.073,75.1311,75.0343,75.0924,12379.0
2024-08-08 11:25:00,77.53,77.69,77.5,77.62,16519.0,75.0827,75.2377,75.0537,75.1699,16519.0
2024-08-08 11:30:00,77.6,77.64,77.38,77.39,8517.0,75.1505,75.1892,74.9374,74.9471,8517.0
2024-08-08 11:35:00,77.41,77.41,77.29,77.37,15848.0,74.9665,74.9665,74.8503,74.9278,15848.0
2024-08-08 11:40:00,77.37,77.4,77.32,77.38,17880.0,74.9278,74.9568,74.8793,74.9374,17880.0
2024-08-08 11:45:00,77.39,77.52,77.38,77.5,23779.0,74.9471,75.073,74.9374,75.0537,23779.0
2024-08-08 11:50:00,77.48,77.56,77.47,77.54,7215.0,75.0343,75.1118,75.0246,75.0924,7215.0
2024-08-08 11:55:00,77.52,77.53,77.39,77.42,10147.0,75.073,75.0827,74.9471,74.9762,10147.0
2024-08-08 12:00:00,77.42,77.61,77.39,77.6,7267.0,74.9762,75.1602,74.9471,75.1505,7267.0
2024-08-08 12:05:00,77.64,77.67,77.57,77.59,17553.0,75.1892,75.2183,75.1214,75.1408,17553.0
2024-08-08 12:10:00,77.57,77.62,77.42,77.5,43214.0,75.1214,75.1699,74.9762,75.0537,43214.0
2024-08-08 12:15:00,77.48,77.59,77.48,77.57,8533.0,75.0343,75.1408,75.0343,75.1214,8533.0
2024-08-08 12:20:00,77.59,77.62,77.52,77.6,8428.0,75.1408,75.1699,75.073,75.1505,8428.0
2024-08-08 12:25:00,77.59,77.63,77.57,77.6,8764.0,75.1408,75.1795,75.1214,75.1505,8764.0
2024-08-08 12:30:00,77.61,77.78,77.6,77.71,16527.0,75.1602,75.3248,75.1505,75.257,16527.0
2024-08-08 12:35:00,77.72,77.72,77.6,77.63,10467.0,75.2667,75.2667,75.1505,75.1795,10467.0
2024-08-08 12:40:00,77.64,77.78,77.6,77.71,19634.0,75.1892,75.3248,75.1505,75.257,19634.0
2024-08-08 12:45:00,77.71,77.74,77.66,77.72,17920.0,75.257,75.2861,75.2086,75.2667,17920.0
2024-08-08 12:50:00,77.72,77.76,77.67,77.76,19211.0,75.2667,75.3054,75.2183,75.3054,19211.0
2024-08-08 12:55:00,77.76,77.88,77.73,77.73,27608.0,75.3054,75.4217,75.2764,75.2764,27608.0
2024-08-08 13:00:00,77.73,77.82,77.69,77.76,11586.0,75.2764,75.3636,75.2377,75.3054,11586.0
2024-08-08 13:05:00,77.74,77.82,77.71,77.76,15664.0,75.2861,75.3636,75.257,75.3054,15664.0
2024-08-08 13:10:00,77.76,77.88,77.74,77.86,5432.0,75.3054,75.4217,75.2861,75.4023,5432.0
2024-08-08 13:15:00,77.87,77.96,77.87,77.92,11701.0,75.412,75.4991,75.412,75.4604,11701.0
2024-08-08 13:20:00,77.94,78.0,77.88,77.92,26514.0,75.4798,75.5379,75.4217,75.4604,26514.0
2024-08-08 13:25:00,77.92,77.94,77.85,77.94,25770.0,75.4604,75.4798,75.3926,75.4798,25770.0
2024-08-08 13:30:00,77.92,77.99,77.85,77.85,7460.0,75.4604,75.5282,75.3926,75.3926,7460.0
2024-08-08 13:35:00,77.84,77.96,77.79,77.94,36155.0,75.3829,75.4991,75.3345,75.4798,36155.0
2024-08-08 13:40:00,77.97,78.03,77.93,77.96,7985.0,75.5088,75.5669,75.4701,75.4991,7985.0
2024-08-08 13:45:00,77.95,77.96,77.89,77.89,7544.0,75.4894,75.4991,75.4313,75.4313,7544.0
2024-08-08 13:50:00,77.9,77.9,77.81,77.87,9615.0,75.441,75.441,75.3539,75.412,9615.0
2024-08-08 13:55:00,77.87,77.95,77.87,77.94,8942.0,75.412,75.4894,75.412,75.4798,8942.0
2024-08-08 14:00:00,77.95,78.01,77.93,78.01,11506.0,75.4894,75.5476,75.4701,75.5476,11506.0
2024-08-08 14:05:00,78.01,78.06,77.96,78.03,13218.0,75.5476,75.596,75.4991,75.5669,13218.0
2024-08-08 14:10:00,78.02,78.07,78.01,78.05,10070.0,75.5572,75.6057,75.5476,75.5863,10070.0
2024-08-08 14:15:00,78.04,78.1,77.99,78.1,14023.0,75.5766,75.6347,75.5282,75.6347,14023.0
2024-08-08 14:20:00,78.09,78.2,78.09,78.17,23018.0,75.625,75.7316,75.625,75.7025,23018.0
2024-08-08 14:25:00,78.18,78.18,77.95,77.98,23123.0,75.7122,75.7122,75.4894,75.5185,23123.0
2024-08-08 14:30:00,77.98,78.0,77.89,77.91,19666.0,75.5185,75.5379,75.4313,75.4507,19666.0
2024-08-08 14:35:00,77.91,77.98,77.85,77.98,17570.0,75.4507,75.5185,75.3926,75.5185,17570.0
2024-08-08 14:40:00,77.97,77.97,77.84,77.91,20468.0,75.5088,75.5088,75.3829,75.4507,20468.0
2024-08-08 14:45:00,77.91,77.95,77.86,77.89,20484.0,75.4507,75.4894,75.4023,75.4313,20484.0
2024-08-08 14:50:00,77.9,78.0,77.88,77.95,30516.0,75.441,75.5379,75.4217,75.4894,30516.0
2024-08-08 14:55:00,77.96,78.04,77.96,78.01,14576.0,75.4991,75.5766,75.4991,75.5476,14576.0
2024-08-08 15:00:00,78.02,78.03,77.95,77.97,18534.0,75.5572,75.5669,75.4894,75.5088,18534.0
2024-08-08 15:05:00,77.96,78.04,77.93,78.03,12200.0,75.4991,75.5766,75.4701,75.5669,12200.0
2024-08-08 15:10:00,78.02,78.02,77.94,77.98,25232.0,75.5572,75.5572,75.4798,75.5185,25232.0
2024-08-08 15:15:00,77.98,78.02,77.95,77.96,26652.0,75.5185,75.5572,75.4894,75.4991,26652.0
2024-08-08 15:20:00,77.96,78.05,77.91,78.05,49016.0,75.4991,75.5863,75.4507,75.5863,49016.0
2024-08-08 15:25:00,78.05,78.15,78.05,78.05,41464.0,75.5863,75.6831,75.5863,75.5863,41464.0
2024-08-08 15:30:00,78.05,78.05,77.84,77.96,21888.0,75.5863,75.5863,75.3829,75.4991,21888.0
2024-08-08 15:35:00,77.96,77.96,77.76,77.81,63005.0,75.4991,75.4991,75.3054,75.3539,63005.0
2024-08-08 15:40:00,77.81,77.87,77.72,77.74,38677.0,75.3539,75.412,75.2667,75.2861,38677.0
2024-08-08 15:45:00,77.73,77.73,77.53,77.56,54774.0,75.2764,75.2764,75.0827,75.1118,54774.0
2024-08-08 15:50:00,77.57,77.63,77.42,77.48,100541.0,75.1214,75.1795,74.9762,75.0343,100541.0
2024-08-08 15:55:00,77.49,77.64,77.38,77.57,327239.0,75.044,75.1892,74.9374,75.1214,327239.0
2024-08-09 09:30:00,78.16,78.45,77.25,77.41,48336.0,75.6928,75.9737,74.8115,74.9665,48336.0
2024-08-09 09:35:00,77.31,77.41,77.07,77.14,19893.0,74.8696,74.9665,74.6372,74.705,19893.0
2024-08-09 09:40:00,77.16,77.34,77.16,77.22,17660.0,74.7244,74.8987,74.7244,74.7825,17660.0
2024-08-09 09:45:00,77.17,77.32,77.15,77.29,6168.0,74.7341,74.8793,74.7147,74.8503,6168.0
2024-08-09 09:50:00,77.29,77.48,77.23,77.34,8987.0,74.8503,75.0343,74.7922,74.8987,8987.0
2024-08-09 09:55:00,77.34,77.59,77.3,77.53,23065.0,74.8987,75.1408,74.86,75.0827,23065.0
2024-08-09 10:00:00,77.55,77.65,77.5,77.59,34701.0,75.1021,75.1989,75.0537,75.1408,34701.0
2024-08-09 10:05:00,77.59,77.9,77.59,77.84,32786.0,75.1408,75.441,75.1408,75.3829,32786.0
2024-08-09 10:10:00,77.82,77.92,77.75,77.81,20318.0,75.3636,75.4604,75.2958,75.3539,20318.0
2024-08-09 10:15:00,77.8,77.8,77.57,77.66,21363.0,75.3442,75.3442,75.1214,75.2086,21363.0
2024-08-09 10:20:00,77.66,77.75,77.56,77.75,9394.0,75.2086,75.2958,75.1118,75.2958,9394.0
2024-08-09 10:25:00,77.76,77.82,77.72,77.82,6235.0,75.3054,75.3636,75.2667,75.3636,6235.0
2024-08-09 10:30:00,77.88,77.93,77.7,77.77,8388.0,75.4217,75.4701,75.2473,75.3151,8388.0
2024-08-09 10:35:00,77.8,77.87,77.72,77.86,6264.0,75.3442,75.412,75.2667,75.4023,6264.0
2024-08-09 10:40:00,77.87,78.09,77.87,78.09,36493.0,75.412,75.625,75.412,75.625,36493.0
2024-08-09 10:45:00,78.11,78.12,77.82,77.91,11907.0,75.6444,75.6541,75.3636,75.4507,11907.0
2024-08-09 10:50:00,77.93,78.04,77.92,78.01,9408.0,75.4701,75.5766,75.4604,75.5476,9408.0
2024-08-09 10:55:00,78.04,78.1,78.0,78.04,7244.0,75.5766,75.6347,75.5379,75.5766,7244.0
2024-08-09 11:00:00,78.04,78.06,77.88,77.91,5439.0,75.5766,75.596,75.4217,75.4507,5439.0
2024-08-09 11:05:00,77.9,78.03,77.89,78.03,10958.0,75.441,75.5669,75.4313,75.5669,10958.0
2024-08-09 11:10:00,78.03,78.17,77.94,78.15,37119.0,75.5669,75.7025,75.4798,75.6831,37119.0
2024-08-09 11:15:00,78.13,78.15,78.07,78.15,5256.0,75.6638,75.6831,75.6057,75.6831,5256.0
2024-08-09 11:20:00,78.13,78.13,78.02,78.02,7830.0,75.6638,75.6638,75.5572,75.5572,7830.0
2024-08-09 11:25:00,78.01,78.02,77.97,77.99,6976.0,75.5476,75.5572,75.5088,75.5282,6976.0
2024-08-09 11:30:00,78.0,78.07,77.99,78.01,8532.0,75.5379,75.6057,75.5282,75.5476,8532.0
2024-08-09 11:35:00,78.01,78.09,77.99,78.0,12466.0,75.5476,75.625,75.5282,75.5379,12466.0
2024-08-09 11:40:00,78.01,78.08,77.96,78.08,23810.0,75.5476,75.6153,75.4991,75.6153,23810.0
2024-08-09 11:45:00,78.09,78.16,78.02,78.15,7313.0,75.625,75.6928,75.5572,75.6831,7313.0
2024-08-09 11:50:00,78.16,78.22,78.11,78.15,21239.0,75.6928,75.7509,75.6444,75.6831,21239.0
2024-08-09 11:55:00,78.14,78.14,78.03,78.05,17192.0,75.6734,75.6734,75.5669,75.5863,17192.0
2024-08-09 12:00:00,78.06,78.08,78.02,78.08,6441.0,75.596,75.6153,75.5572,75.6153,6441.0
2024-08-09 12:05:00,78.07,78.1,78.04,78.05,6393.0,75.6057,75.6347,75.5766,75.5863,6393.0
2024-08-09 12:10:00,78.05,78.14,78.02,78.14,6322.0,75.5863,75.6734,75.5572,75.6734,6322.0
2024-08-09 12:15:00,78.16,78.17,78.0,78.0,10510.0,75.6928,75.7025,75.5379,75.5379,10510.0
2024-08-09 12:20:00,78.0,78.0,77.94,77.97,6704.0,75.5379,75.5379,75.4798,75.5088,6704.0
2024-08-09 12:25:00,77.97,78.0,77.9,77.93,7440.0,75.5088,75.5379,75.441,75.4701,7440.0
2024-08-09 12:30:00,77.93,77.94,77.91,77.93,5691.0,75.4701,75.4798,75.4507,75.4701,5691.0
2024-08-09 12:35:00,77.92,78.01,77.9,77.98,10681.0,75.4604,75.5476,75.441,75.5185,10681.0
2024-08-09 12:40:00,78.0,78.06,78.0,78.04,9265.0,75.5379,75.596,75.5379,75.5766,9265.0
2024-08-09 12:45:00,78.05,78.12,78.03,78.06,13342.0,75.5863,75.6541,75.5669,75.596,13342.0
2024-08-09 12:50:00,78.07,78.17,78.06,78.14,8389.0,75.6057,75.7025,75.596,75.6734,8389.0
2024-08-09 12:55:00,78.14,78.18,78.1,78.16,9036.0,75.6734,75.7122,75.6347,75.6928,9036.0
2024-08-09 13:00:00,78.15,78.24,78.15,78.19,11807.0,75.6831,75.7703,75.6831,75.7219,11807.0
2024-08-09 13:05:00,78.2,78.21,78.1,78.14,6326.0,75.7316,75.7412,75.6347,75.6734,6326.0
2024-08-09 13:10:00,78.14,78.24,78.14,78.24,4973.0,75.6734,75.7703,75.6734,75.7703,4973.0
2024-08-09 13:15:00,78.22,78.29,78.22,78.29,8696.0,75.7509,75.8187,75.7509,75.8187,8696.0
2024-08-09 13:20:00,78.32,78.32,78.22,78.24,6711.0,75.8478,75.8478,75.7509,75.7703,6711.0
2024-08-09 13:25:00,78.24,78.34,78.24,78.34,5685.0,75.7703,75.8671,75.7703,75.8671,5685.0
2024-08-09 13:30:00,78.36,78.39,78.29,78.35,8482.0,75.8865,75.9156,75.8187,75.8768,8482.0
2024-08-09 13:35:00,78.34,78.34,78.26,78.27,11482.0,75.8671,75.8671,75.7897,75.7993,11482.0
2024-08-09 13:40:00,78.26,78.26,78.09,78.11,17947.0,75.7897,75.7897,75.625,75.6444,17947.0
2024-08-09 13:45:00,78.11,78.18,78.1,78.14,18892.0,75.6444,75.7122,75.6347,75.6734,18892.0
2024-08-09 13:50:00,78.14,78.17,78.07,78.08,12956.0,75.6734,75.7025,75.6057,75.6153,12956.0
2024-08-09 13:55:00,78.08,78.08,77.97,77.97,7699.0,75.6153,75.6153,75.5088,75.5088,7699.0
2024-08-09 14:00:00,77.97,77.99,77.93,77.96,20555.0,75.5088,75.5282,75.4701,75.4991,20555.0
2024-08-09 14:05:00,77.95,78.05,77.93,78.03,10152.0,75.4894,75.5863,75.4701,75.5669,10152.0
2024-08-09 14:10:00,78.04,78.13,77.98,78.09,11777.0,75.5766,75.6638,75.5185,75.625,11777.0
2024-08-09 14:15:00,78.09,78.1,78.02,78.07,9613.0,75.625,75.6347,75.5572,75.6057,9613.0
2024-08-09 14:20:00,78.05,78.12,78.02,78.06,15170.0,75.5863,75.6541,75.5572,75.596,15170.0
2024-08-09 14:25:00,78.07,78.13,78.06,78.13,10835.0,75.6057,75.6638,75.596,75.6638,10835.0
2024-08-09 14:30:00,78.11,78.14,78.09,78.11,8227.0,75.6444,75.6734,75.625,75.6444,8227.0
2024-08-09 14:35:00,78.13,78.19,78.13,78.17,6347.0,75.6638,75.7219,75.6638,75.7025,6347.0
2024-08-09 14:40:00,78.18,78.27,78.16,78.22,8776.0,75.7122,75.7993,75.6928,75.7509,8776.0
2024-08-09 14:45:00,78.22,78.26,78.18,78.23,9228.0,75.7509,75.7897,75.7122,75.7606,9228.0
2024-08-09 14:50:00,78.24,78.24,78.15,78.22,23446.0,75.7703,75.7703,75.6831,75.7509,23446.0
2024-08-09 14:55:00,78.23,78.26,78.17,78.24,11505.0,75.7606,75.7897,75.7025,75.7703,11505.0
2024-08-09 15:00:00,78.24,78.31,78.23,78.28,7830.0,75.7703,75.8381,75.7606,75.809,7830.0
2024-08-09 15:05:00,78.27,78.32,78.25,78.29,7578.0,75.7993,75.8478,75.78,75.8187,7578.0
2024-08-09 15:10:00,78.29,78.29,78.24,78.27,10443.0,75.8187,75.8187,75.7703,75.7993,10443.0
2024-08-09 15:15:00,78.28,78.36,78.26,78.34,19370.0,75.809,75.8865,75.7897,75.8671,19370.0
2024-08-09 15:20:00,78.33,78.34,78.26,78.31,18315.0,75.8575,75.8671,75.7897,75.8381,18315.0
2024-08-09 15:25:00,78.3,78.43,78.29,78.41,24988.0,75.8284,75.9543,75.8187,75.9349,24988.0
2024-08-09 15:30:00,78.41,78.48,78.38,78.42,51564.0,75.9349,76.0027,75.9059,75.9446,51564.0
2024-08-09 15:35:00,78.41,78.46,78.3,78.36,21540.0,75.9349,75.9833,75.8284,75.8865,21540.0
2024-08-09 15:40:00,78.35,78.41,78.33,78.39,33458.0,75.8768,75.9349,75.8575,75.9156,33458.0
2024-08-09 15:45:00,78.4,78.49,78.32,78.46,33011.0,75.9252,76.0124,75.8478,75.9833,33011.0
2024-08-09 15:50:00,78.45,78.51,78.37,78.37,44297.0,75.9737,76.0318,75.8962,75.8962,44297.0
2024-08-09 15:55:00,78.38,78.53,78.34,78.41,171044.0,75.9059,76.0511,75.8671,75.9349,171044.0
2024-08-12 09:30:00,78.55,78.6,78.15,78.27,22257.0,76.0705,76.1189,75.6831,75.7993,22257.0
2024-08-12 09:35:00,78.32,78.54,78.3,78.36,21985.0,75.8478,76.0608,75.8284,75.8865,21985.0
2024-08-12 09:40:00,78.42,78.57,78.38,78.47,4675.0,75.9446,76.0899,75.9059,75.993,4675.0
2024-08-12 09:45:00,78.47,78.47,78.35,78.37,4193.0,75.993,75.993,75.8768,75.8962,4193.0
2024-08-12 09:50:00,78.41,78.41,78.2,78.2,6864.0,75.9349,75.9349,75.7316,75.7316,6864.0
2024-08-12 09:55:00,78.24,78.37,78.22,78.37,5948.0,75.7703,75.8962,75.7509,75.8962,5948.0
2024-08-12 10:00:00,78.37,78.37,78.27,78.32,9681.0,75.8962,75.8962,75.7993,75.8478,9681.0
2024-08-12 10:05:00,78.34,78.41,78.25,78.3,10018.0,75.8671,75.9349,75.78,75.8284,10018.0
2024-08-12 10:10:00,78.33,78.48,78.32,78.4,6253.0,75.8575,76.0027,75.8478,75.9252,6253.0
2024-08-12 10:15:00,78.38,78.44,78.31,78.4,22078.0,75.9059,75.964,75.8381,75.9252,22078.0
2024-08-12 10:20:00,78.4,78.4,78.22,78.29,11016.0,75.9252,75.9252,75.7509,75.8187,11016.0
2024-08-12 10:25:00,78.28,78.39,78.24,78.39,11858.0,75.809,75.9156,75.7703,75.9156,11858.0
2024-08-12 10:30:00,78.38,78.43,78.28,78.31,11581.0,75.9059,75.9543,75.809,75.8381,11581.0
2024-08-12 10:35:00,78.31,78.38,78.26,78.32,13516.0,75.8381,75.9059,75.7897,75.8478,13516.0
2024-08-12 10:40:00,78.29,78.43,78.29,78.4,34976.0,75.8187,75.9543,75.8187,75.9252,34976.0
2024-08-12 10:45:00,78.4,78.46,78.36,78.38,7765.0,75.9252,75.9833,75.8865,75.9059,7765.0
2024-08-12 10:50:00,78.41,78.55,78.38,78.51,9838.0,75.9349,76.0705,75.9059,76.0318,9838.0
2024-08-12 10:55:00,78.51,78.62,78.51,78.52,7620.0,76.0318,76.1383,76.0318,76.0415,7620.0
2024-08-12 11:00:00,78.52,78.59,78.35,78.37,7568.0,76.0415,76.1092,75.8768,75.8962,7568.0
2024-08-12 11:05:00,78.39,78.43,78.27,78.27,7998.0,75.9156,75.9543,75.7993,75.7993,7998.0
2024-08-12 11:10:00,78.27,78.3,78.24,78.29,8584.0,75.7993,75.8284,75.7703,75.8187,8584.0
2024-08-12 11:15:00,78.26,78.26,78.12,78.2,9967.0,75.7897,75.7897,75.6541,75.7316,9967.0
2024-08-12 11:20:00,78.2,78.27,78.18,78.2,10476.0,75.7316,75.7993,75.7122,75.7316,10476.0
2024-08-12 11:25:00,78.21,78.27,78.2,78.2,8791.0,75.7412,75.7993,75.7316,75.7316,8791.0
2024-08-12 11:30:00,78.2,78.45,78.19,78.45,32220.0,75.7316,75.9737,75.7219,75.9737,32220.0
2024-08-12 11:35:00,78.48,78.5,78.35,78.48,21017.0,76.0027,76.0221,75.8768,76.0027,21017.0
2024-08-12 11:40:00,78.46,78.46,78.33,78.38,19653.0,75.9833,75.9833,75.8575,75.9059,19653.0
2024-08-12 11:45:00,78.38,78.43,78.35,78.4,20009.0,75.9059,75.9543,75.8768,75.9252,20009.0
2024-08-12 11:50:00,78.4,78.62,78.39,78.61,9841.0,75.9252,76.1383,75.9156,76.1286,9841.0
2024-08-12 11:55:00,78.62,78.69,78.6,78.69,9923.0,76.1383,76.2061,76.1189,76.2061,9923.0
2024-08-12 12:00:00,78.71,78.77,78.62,78.66,10030.0,76.2255,76.2836,76.1383,76.177,10030.0
2024-08-12 12:05:00,78.66,78.66,78.5,78.59,9812.0,76.177,76.177,76.0221,76.1092,9812.0
2024-08-12 12:10:00,78.59,78.63,78.51,78.51,14018.0,76.1092,76.148,76.0318,76.0318,14018.0
2024-08-12 12:15:00,78.51,78.55,78.44,78.44,12595.0,76.0318,76.0705,75.964,75.964,12595.0
2024-08-12 12:20:00,78.44,78.47,78.42,78.42,7038.0,75.964,75.993,75.9446,75.9446,7038.0
2024-08-12 12:25:00,78.42,78.46,78.35,78.35,6871.0,75.9446,75.9833,75.8768,75.8768,6871.0
2024-08-12 12:30:00,78.35,78.41,78.34,78.36,3950.0,75.8768,75.9349,75.8671,75.8865,3950.0
2024-08-12 12:35:00,78.36,78.39,78.34,78.37,8571.0,75.8865,75.9156,75.8671,75.8962,8571.0
2024-08-12 12:40:00,78.39,78.43,78.36,78.38,8216.0,75.9156,75.9543,75.8865,75.9059,8216.0
2024-08-12 12:45:00,78.39,78.46,78.38,78.42,8703.0,75.9156,75.9833,75.9059,75.9446,8703.0
2024-08-12 12:50:00,78.39,78.43,78.37,78.41,6756.0,75.9156,75.9543,75.8962,75.9349,6756.0
2024-08-12 12:55:00,78.42,78.42,78.35,78.37,7494.0,75.9446,75.9446,75.8768,75.8962,7494.0
2024-08-12 13:00:00,78.36,78.4,78.32,78.39,8774.0,75.8865,75.9252,75.8478,75.9156,8774.0
2024-08-12 13:05:00,78.37,78.44,78.36,78.44,9601.0,75.8962,75.964,75.8865,75.964,9601.0
2024-08-12 13:10:00,78.45,78.5,78.41,78.47,6309.0,75.9737,76.0221,75.9349,75.993,6309.0
2024-08-12 13:15:00,78.47,78.52,78.44,78.5,5712.0,75.993,76.0415,75.964,76.0221,5712.0
2024-08-12 13:20:00,78.51,78.6,78.51,78.57,10011.0,76.0318,76.1189,76.0318,76.0899,10011.0
2024-08-12 13:25:00,78.55,78.61,78.53,78.61,5000.0,76.0705,76.1286,76.0511,76.1286,5000.0
2024-08-12 13:30:00,78.62,78.63,78.55,78.62,6865.0,76.1383,76.148,76.0705,76.1383,6865.0
2024-08-12 13:35:00,78.61,78.68,78.61,78.66,9530.0,76.1286,76.1964,76.1286,76.177,9530.0
2024-08-12 13:40:00,78.66,78.67,78.53,78.53,5968.0,76.177,76.1867,76.0511,76.0511,5968.0
2024-08-12 13:45:00,78.53,78.57,78.51,78.52,5954.0,76.0511,76.0899,76.0318,76.0415,5954.0
2024-08-12 13:50:00,78.48,78.51,78.41,78.44,10480.0,76.0027,76.0318,75.9349,75.964,10480.0
2024-08-12 13:55:00,78.43,78.49,78.4,78.49,6514.0,75.9543,76.0124,75.9252,76.0124,6514.0
2024-08-12 14:00:00,78.5,78.58,78.49,78.56,7259.0,76.0221,76.0996,76.0124,76.0802,7259.0
2024-08-12 14:05:00,78.55,78.55,78.48,78.53,5367.0,76.0705,76.0705,76.0027,76.0511,5367.0
2024-08-12 14:10:00,78.56,78.61,78.54,78.61,8616.0,76.0802,76.1286,76.0608,76.1286,8616.0
2024-08-12 14:15:00,78.62,78.67,78.62,78.67,9355.0,76.1383,76.1867,76.1383,76.1867,9355.0
2024-08-12 14:20:00,78.68,78.7,78.65,78.65,9262.0,76.1964,76.2158,76.1674,76.1674,9262.0
2024-08-12 14:25:00,78.65,78.7,78.57,78.63,28380.0,76.1674,76.2158,76.0899,76.148,28380.0
2024-08-12 14:30:00,78.66,78.7,78.62,78.63,10499.0,76.177,76.2158,76.1383,76.148,10499.0
2024-08-12 14:35:00,78.62,78.69,78.6,78.68,10133.0,76.1383,76.2061,76.1189,76.1964,10133.0
2024-08-12 14:40:00,78.68,78.69,78.64,78.66,12683.0,76.1964,76.2061,76.1577,76.177,12683.0
2024-08-12 14:45:00,78.66,78.73,78.65,78.73,5780.0,76.177,76.2448,76.1674,76.2448,5780.0
2024-08-12 14:50:00,78.73,78.8,78.73,78.75,10288.0,76.2448,76.3126,76.2448,76.2642,10288.0
2024-08-12 14:55:00,78.75,78.75,78.66,78.74,13922.0,76.2642,76.2642,76.177,76.2545,13922.0
2024-08-12 15:00:00,78.75,78.76,78.65,78.76,9426.0,76.2642,76.2739,76.1674,76.2739,9426.0
2024-08-12 15:05:00,78.75,78.75,78.7,78.72,12172.0,76.2642,76.2642,76.2158,76.2351,12172.0
2024-08-12 15:10:00,78.74,78.77,78.7,78.72,6715.0,76.2545,76.2836,76.2158,76.2351,6715.0
2024-08-12 15:15:00,78.72,78.72,78.67,78.72,10239.0,76.2351,76.2351,76.1867,76.2351,10239.0
2024-08-12 15:20:00,78.73,78.77,78.71,78.76,9620.0,76.2448,76.2836,76.2255,76.2739,9620.0
2024-08-12 15:25:00,78.76,78.77,78.72,78.72,9613.0,76.2739,76.2836,76.2351,76.2351,9613.0
2024-08-12 15:30:00,78.73,78.75,78.68,78.73,16268.0,76.2448,76.2642,76.1964,76.2448,16268.0
2024-08-12 15:35:00,78.72,78.75,78.7,78.73,14660.0,76.2351,76.2642,76.2158,76.2448,14660.0
2024-08-12 15:40:00,78.75,78.76,78.7,78.72,17183.0,76.2642,76.2739,76.2158,76.2351,17183.0
2024-08-12 15:45:00,78.72,78.72,78.64,78.67,33844.0,76.2351,76.2351,76.1577,76.1867,33844.0
2024-08-12 15:50:00,78.68,78.81,78.68,78.77,43613.0,76.1964,76.3223,76.1964,76.2836,43613.0
2024-08-12 15:55:00,78.78,79.06,78.77,79.01,137521.0,76.2932,76.5644,76.2836,76.516,137521.0
2024-08-13 09:30:00,79.26,79.48,79.09,79.3,22960.0,76.7581,76.9712,76.5935,76.7968,22960.0
2024-08-13 09:35:00,79.31,79.31,79.07,79.21,5508.0,76.8065,76.8065,76.5741,76.7097,5508.0
2024-08-13 09:40:00,79.17,79.31,79.08,79.14,3741.0,76.6709,76.8065,76.5838,76.6419,3741.0
2024-08-13 09:45:00,79.11,79.19,79.0,79.0,5413.0,76.6128,76.6903,76.5063,76.5063,5413.0
2024-08-13 09:50:00,79.04,79.28,79.01,79.01,6215.0,76.545,76.7775,76.516,76.516,6215.0
2024-08-13 09:55:00,79.04,79.12,78.99,78.99,4869.0,76.545,76.6225,76.4966,76.4966,4869.0
2024-08-13 10:00:00,79.01,79.13,78.93,78.96,18535.0,76.516,76.6322,76.4385,76.4676,18535.0
2024-08-13 10:05:00,78.95,79.01,78.85,78.91,12232.0,76.4579,76.516,76.361,76.4191,12232.0
2024-08-13 10:10:00,78.91,78.96,78.86,78.87,8988.0,76.4191,76.4676,76.3707,76.3804,8988.0
2024-08-13 10:15:00,78.87,78.87,78.61,78.64,4154.0,76.3804,76.3804,76.1286,76.1577,4154.0
2024-08-13 10:20:00,78.64,78.78,78.63,78.7,9938.0,76.1577,76.2932,76.148,76.2158,9938.0
2024-08-13 10:25:00,78.7,78.81,78.7,78.78,3732.0,76.2158,76.3223,76.2158,76.2932,3732.0
2024-08-13 10:30:00,78.78,78.81,78.68,78.78,5251.0,76.2932,76.3223,76.1964,76.2932,5251.0
2024-08-13 10:35:00,78.8,78.85,78.74,78.85,5110.0,76.3126,76.361,76.2545,76.361,5110.0
2024-08-13 10:40:00,78.92,78.99,78.91,78.91,4842.0,76.4288,76.4966,76.4191,76.4191,4842.0
2024-08-13 10:45:00,78.99,79.01,78.87,78.93,8165.0,76.4966,76.516,76.3804,76.4385,8165.0
2024-08-13 10:50:00,78.95,79.04,78.95,79.0,7179.0,76.4579,76.545,76.4579,76.5063,7179.0
2024-08-13 10:55:00,79.0,79.02,78.88,78.92,54275.0,76.5063,76.5257,76.3901,76.4288,54275.0
2024-08-13 11:00:00,78.93,78.95,78.87,78.9,5898.0,76.4385,76.4579,76.3804,76.4095,5898.0
2024-08-13 11:05:00,78.92,78.96,78.91,78.92,5208.0,76.4288,76.4676,76.4191,76.4288,5208.0
2024-08-13 11:10:00,78.93,78.93,78.78,78.78,7670.0,76.4385,76.4385,76.2932,76.2932,7670.0
2024-08-13 11:15:00,78.77,78.91,78.77,78.89,9605.0,76.2836,76.4191,76.2836,76.3998,9605.0
2024-08-13 11:20:00,78.88,78.91,78.86,78.89,7469.0,76.3901,76.4191,76.3707,76.3998,7469.0
2024-08-13 11:25:00,78.88,78.89,78.71,78.71,8565.0,76.3901,76.3998,76.2255,76.2255,8565.0
2024-08-13 11:30:00,78.7,78.78,78.7,78.78,10529.0,76.2158,76.2932,76.2158,76.2932,10529.0
2024-08-13 11:35:00,78.76,78.77,78.67,78.67,8008.0,76.2739,76.2836,76.1867,76.1867,8008.0
2024-08-13 11:40:00,78.64,78.72,78.64,78.7,20214.0,76.1577,76.2351,76.1577,76.2158,20214.0
2024-08-13 11:45:00,78.69,78.73,78.69,78.7,10444.0,76.2061,76.2448,76.2061,76.2158,10444.0
2024-08-13 11:50:00,78.7,78.71,78.63,78.65,8598.0,76.2158,76.2255,76.148,76.1674,8598.0
2024-08-13 11:55:00,78.66,78.68,78.62,78.67,7720.0,76.177,76.1964,76.1383,76.1867,7720.0
2024-08-13 12:00:00,78.68,78.68,78.62,78.67,11631.0,76.1964,76.1964,76.1383,76.1867,11631.0
2024-08-13 12:05:00,78.67,78.81,78.65,78.66,67848.0,76.1867,76.3223,76.1674,76.177,67848.0
2024-08-13 12:10:00,78.66,78.66,78.57,78.62,15877.0,76.177,76.177,76.0899,76.1383,15877.0
2024-08-13 12:15:00,78.62,78.65,78.6,78.62,6597.0,76.1383,76.1674,76.1189,76.1383,6597.0
2024-08-13 12:20:00,78.62,78.66,78.56,78.56,4975.0,76.1383,76.177,76.0802,76.0802,4975.0
2024-08-13 12:25:00,78.58,78.63,78.56,78.63,8761.0,76.0996,76.148,76.0802,76.148,8761.0
2024-08-13 12:30:00,78.61,78.65,78.58,78.61,9330.0,76.1286,76.1674,76.0996,76.1286,9330.0
2024-08-13 12:35:00,78.62,78.77,78.61,78.75,6769.0,76.1383,76.2836,76.1286,76.2642,6769.0
2024-08-13 12:40:00,78.76,78.76,78.71,78.74,12094.0,76.2739,76.2739,76.2255,76.2545,12094.0
2024-08-13 12:45:00,78.73,78.8,78.67,78.78,20751.0,76.2448,76.3126,76.1867,76.2932,20751.0
2024-08-13 12:50:00,78.77,78.82,78.77,78.78,3440.0,76.2836,76.332,76.2836,76.2932,3440.0
2024-08-13 12:55:00,78.78,78.8,78.73,78.73,11137.0,76.2932,76.3126,76.2448,76.2448,11137.0
2024-08-13 13:00:00,78.71,78.71,78.59,78.59,3362.0,76.2255,76.2255,76.1092,76.1092,3362.0
2024-08-13 13:05:00,78.59,78.62,78.41,78.42,5956.0,76.1092,76.1383,75.9349,75.9446,5956.0
2024-08-13 13:10:00,78.43,78.45,78.39,78.42,4125.0,75.9543,75.9737,75.9156,75.9446,4125.0
2024-08-13 13:15:00,78.42,78.46,78.38,78.39,6448.0,75.9446,75.9833,75.9059,75.9156,6448.0
2024-08-13 13:20:00,78.4,78.45,78.37,78.45,5264.0,75.9252,75.9737,75.8962,75.9737,5264.0
2024-08-13 13:25:00,78.46,78.49,78.44,78.45,3207.0,75.9833,76.0124,75.964,75.9737,3207.0
2024-08-13 13:30:00,78.47,78.48,78.35,78.38,5614.0,75.993,76.0027,75.8768,75.9059,5614.0
2024-08-13 13:35:00,78.38,78.4,78.32,78.34,6193.0,75.9059,75.9252,75.8478,75.8671,6193.0
2024-08-13 13:40:00,78.34,78.34,78.2,78.25,9720.0,75.8671,75.8671,75.7316,75.78,9720.0
2024-08-13 13:45:00,78.25,78.29,78.22,78.25,11140.0,75.78,75.8187,75.7509,75.78,11140.0
2024-08-13 13:50:00,78.24,78.33,78.24,78.29,16666.0,75.7703,75.8575,75.7703,75.8187,16666.0
2024-08-13 13:55:00,78.29,78.36,78.23,78.24,39420.0,75.8187,75.8865,75.7606,75.7703,39420.0
2024-08-13 14:00:00,78.26,78.4,78.24,78.33,12774.0,75.7897,75.9252,75.7703,75.8575,12774.0
2024-08-13 14:05:00,78.34,78.37,78.27,78.3,15767.0,75.8671,75.8962,75.7993,75.8284,15767.0
2024-08-13 14:10:00,78.3,78.33,78.27,78.31,8390.0,75.8284,75.8575,75.7993,75.8381,8390.0
2024-08-13 14:15:00,78.3,78.35,78.27,78.28,10854.0,75.8284,75.8768,75.7993,75.809,10854.0
2024-08-13 14:20:00,78.28,78.35,78.27,78.31,14832.0,75.809,75.8768,75.7993,75.8381,14832.0
2024-08-13 14:25:00,78.31,78.36,78.25,78.26,10584.0,75.8381,75.8865,75.78,75.7897,10584.0
2024-08-13 14:30:00,78.23,78.28,78.2,78.28,9897.0,75.7606,75.809,75.7316,75.809,9897.0
2024-08-13 14:35:00,78.27,78.31,78.24,78.3,9691.0,75.7993,75.8381,75.7703,75.8284,9691.0
2024-08-13 14:40:00,78.3,78.36,78.3,78.34,31734.0,75.8284,75.8865,75.8284,75.8671,31734.0
2024-08-13 14:45:00,78.34,78.46,78.33,78.45,18948.0,75.8671,75.9833,75.8575,75.9737,18948.0
2024-08-13 14:50:00,78.47,78.48,78.37,78.38,9164.0,75.993,76.0027,75.8962,75.9059,9164.0
2024-08-13 14:55:00,78.36,78.43,78.33,78.42,6275.0,75.8865,75.9543,75.8575,75.9446,6275.0
2024-08-13 15:00:00,78.41,78.52,78.39,78.51,19438.0,75.9349,76.0415,75.9156,76.0318,19438.0
2024-08-13 15:05:00,78.5,78.51,78.4,78.45,14369.0,76.0221,76.0318,75.9252,75.9737,14369.0
2024-08-13 15:10:00,78.45,78.47,78.39,78.41,18463.0,75.9737,75.993,75.9156,75.9349,18463.0
2024-08-13 15:15:00,78.43,78.59,78.41,78.55,35517.0,75.9543,76.1092,75.9349,76.0705,35517.0
2024-08-13 15:20:00,78.55,78.57,78.47,78.5,23092.0,76.0705,76.0899,75.993,76.0221,23092.0
2024-08-13 15:25:00,78.5,78.51,78.42,78.47,24286.0,76.0221,76.0318,75.9446,75.993,24286.0
2024-08-13 15:30:00,78.45,78.45,78.37,78.39,31990.0,75.9737,75.9737,75.8962,75.9156,31990.0
2024-08-13 15:35:00,78.4,78.52,78.4,78.5,56844.0,75.9252,76.0415,75.9252,76.0221,56844.0
2024-08-13 15:40:00,78.5,78.56,78.48,78.54,39959.0,76.0221,76.0802,76.0027,76.0608,39959.0
2024-08-13 15:45:00,78.55,78.6,78.49,78.55,54431.0,76.0705,76.1189,76.0124,76.0705,54431.0
2024-08-13 15:50:00,78.55,78.7,78.42,78.46,95588.0,76.0705,76.2158,75.9446,75.9833,95588.0
2024-08-13 15:55:00,78.46,78.61,78.43,78.52,207175.0,75.9833,76.1286,75.9543,76.0415,207175.0
2024-08-14 09:30:00,78.13,78.31,78.02,78.16,22539.0,75.6638,75.8381,75.5572,75.6928,22539.0
2024-08-14 09:35:00,78.23,78.33,78.05,78.21,15956.0,75.7606,75.8575,75.5863,75.7412,15956.0
2024-08-14 09:40:00,78.18,78.43,78.15,78.39,7030.0,75.7122,75.9543,75.6831,75.9156,7030.0
2024-08-14 09:45:00,78.36,78.36,78.16,78.28,4403.0,75.8865,75.8865,75.6928,75.809,4403.0
2024-08-14 09:50:00,78.27,78.39,78.22,78.39,8690.0,75.7993,75.9156,75.7509,75.9156,8690.0
2024-08-14 09:55:00,78.39,78.55,78.35,78.55,17978.0,75.9156,76.0705,75.8768,76.0705,17978.0
2024-08-14 10:00:00,78.56,78.65,78.53,78.59,14465.0,76.0802,76.1674,76.0511,76.1092,14465.0
2024-08-14 10:05:00,78.6,78.83,78.58,78.81,7589.0,76.1189,76.3417,76.0996,76.3223,7589.0
2024-08-14 10:10:00,78.82,79.0,78.82,78.92,11370.0,76.332,76.5063,76.332,76.4288,11370.0
2024-08-14 10:15:00,78.93,78.93,78.77,78.84,12713.0,76.4385,76.4385,76.2836,76.3514,12713.0
2024-08-14 10:20:00,78.83,79.04,78.81,79.01,36688.0,76.3417,76.545,76.3223,76.516,36688.0
2024-08-14 10:25:00,79.01,79.19,79.01,79.18,16380.0,76.516,76.6903,76.516,76.6806,16380.0
2024-08-14 10:30:00,79.18,79.29,79.17,79.26,8240.0,76.6806,76.7871,76.6709,76.7581,8240.0
2024-08-14 10:35:00,79.25,79.31,79.22,79.23,8735.0,76.7484,76.8065,76.7194,76.729,8735.0
2024-08-14 10:40:00,79.23,79.23,79.15,79.17,6326.0,76.729,76.729,76.6516,76.6709,6326.0
2024-08-14 10:45:00,79.2,79.2,79.02,79.03,6611.0,76.7,76.7,76.5257,76.5354,6611.0
2024-08-14 10:50:00,79.04,79.05,78.96,79.04,7156.0,76.545,76.5547,76.4676,76.545,7156.0
2024-08-14 10:55:00,79.06,79.06,78.99,79.04,33420.0,76.5644,76.5644,76.4966,76.545,33420.0
2024-08-14 11:00:00,79.04,79.06,78.99,79.03,18686.0,76.545,76.5644,76.4966,76.5354,18686.0
2024-08-14 11:05:00,79.04,79.18,79.02,79.12,18869.0,76.545,76.6806,76.5257,76.6225,18869.0
2024-08-14 11:10:00,79.11,79.12,78.95,78.95,7814.0,76.6128,76.6225,76.4579,76.4579,7814.0
2024-08-14 11:15:00,78.95,79.01,78.9,79.0,10391.0,76.4579,76.516,76.4095,76.5063,10391.0
2024-08-14 11:20:00,79.01,79.11,78.94,79.1,9907.0,76.516,76.6128,76.4482,76.6031,9907.0
2024-08-14 11:25:00,79.08,79.08,79.03,79.08,6795.0,76.5838,76.5838,76.5354,76.5838,6795.0
2024-08-14 11:30:00,79.1,79.15,79.08,79.09,6084.0,76.6031,76.6516,76.5838,76.5935,6084.0
2024-08-14 11:35:00,79.11,79.22,79.11,79.21,6642.0,76.6128,76.7194,76.6128,76.7097,6642.0
2024-08-14 11:40:00,79.18,79.18,79.01,79.03,8356.0,76.6806,76.6806,76.516,76.5354,8356.0
2024-08-14 11:45:00,79.03,79.05,78.99,79.0,10309.0,76.5354,76.5547,76.4966,76.5063,10309.0
2024-08-14 11:50:00,79.0,79.02,78.97,79.02,16732.0,76.5063,76.5257,76.4772,76.5257,16732.0
2024-08-14 11:55:00,79.02,79.03,78.98,79.01,16501.0,76.5257,76.5354,76.4869,76.516,16501.0
2024-08-14 12:00:00,78.99,79.04,78.95,78.98,9164.0,76.4966,76.545,76.4579,76.4869,9164.0
2024-08-14 12:05:00,78.98,79.02,78.96,79.0,4889.0,76.4869,76.5257,76.4676,76.5063,4889.0
2024-08-14 12:10:00,79.02,79.11,78.98,79.09,21483.0,76.5257,76.6128,76.4869,76.5935,21483.0
2024-08-14 12:15:00,79.09,79.19,79.06,79.14,15458.0,76.5935,76.6903,76.5644,76.6419,15458.0
2024-08-14 12:20:00,79.15,79.18,79.13,79.17,6302.0,76.6516,76.6806,76.6322,76.6709,6302.0
2024-08-14 12:25:00,79.21,79.22,79.16,79.2,9867.0,76.7097,76.7194,76.6613,76.7,9867.0
2024-08-14 12:30:00,79.2,79.27,79.19,79.24,7474.0,76.7,76.7678,76.6903,76.7387,7474.0
2024-08-14 12:35:00,79.23,79.33,79.23,79.32,4694.0,76.729,76.8259,76.729,76.8162,4694.0
2024-08-14 12:40:00,79.31,79.33,79.28,79.32,7499.0,76.8065,76.8259,76.7775,76.8162,7499.0
2024-08-14 12:45:00,79.31,79.33,79.22,79.23,13219.0,76.8065,76.8259,76.7194,76.729,13219.0
2024-08-14 12:50:00,79.25,79.39,79.25,79.39,7880.0,76.7484,76.884,76.7484,76.884,7880.0
2024-08-14 12:55:00,79.37,79.37,79.29,79.31,7446.0,76.8646,76.8646,76.7871,76.8065,7446.0
2024-08-14 13:00:00,79.31,79.33,79.17,79.19,12541.0,76.8065,76.8259,76.6709,76.6903,12541.0
2024-08-14 13:05:00,79.17,79.22,79.14,79.15,7510.0,76.6709,76.7194,76.6419,76.6516,7510.0
2024-08-14 13:10:00,79.13,79.14,79.07,79.13,7423.0,76.6322,76.6419,76.5741,76.6322,7423.0
2024-08-14 13:15:00,79.14,79.18,79.13,79.17,5079.0,76.6419,76.6806,76.6322,76.6709,5079.0
2024-08-14 13:20:00,79.17,79.17,79.08,79.1,8067.0,76.6709,76.6709,76.5838,76.6031,8067.0
2024-08-14 13:25:00,79.1,79.12,79.05,79.07,6083.0,76.6031,76.6225,76.5547,76.5741,6083.0
2024-08-14 13:30:00,79.08,79.08,79.03,79.05,8315.0,76.5838,76.5838,76.5354,76.5547,8315.0
2024-08-14 13:35:00,79.06,79.13,79.04,79.13,9042.0,76.5644,76.6322,76.545,76.6322,9042.0
2024-08-14 13:40:00,79.12,79.18,79.1,79.17,17353.0,76.6225,76.6806,76.6031,76.6709,17353.0
2024-08-14 13:45:00,79.18,79.22,79.09,79.13,10153.0,76.6806,76.7194,76.5935,76.6322,10153.0
2024-08-14 13:50:00,79.11,79.18,79.1,79.15,10638.0,76.6128,76.6806,76.6031,76.6516,10638.0
2024-08-14 13:55:00,79.16,79.22,79.11,79.19,11717.0,76.6613,76.7194,76.6128,76.6903,11717.0
2024-08-14 14:00:00,79.19,79.22,79.12,79.17,12955.0,76.6903,76.7194,76.6225,76.6709,12955.0
2024-08-14 14:05:00,79.17,79.19,79.09,79.11,9220.0,76.6709,76.6903,76.5935,76.6128,9220.0
2024-08-14 14:10:00,79.11,79.12,79.08,79.09,13219.0,76.6128,76.6225,76.5838,76.5935,13219.0
2024-08-14 14:15:00,79.11,79.12,79.04,79.07,9619.0,76.6128,76.6225,76.545,76.5741,9619.0
2024-08-14 14:20:00,79.07,79.13,79.07,79.12,8227.0,76.5741,76.6322,76.5741,76.6225,8227.0
2024-08-14 14:25:00,79.12,79.16,79.09,79.14,9531.0,76.6225,76.6613,76.5935,76.6419,9531.0
2024-08-14 14:30:00,79.15,79.17,79.1,79.14,6639.0,76.6516,76.6709,76.6031,76.6419,6639.0
2024-08-14 14:35:00,79.14,79.18,79.14,79.14,5012.0,76.6419,76.6806,76.6419,76.6419,5012.0
2024-08-14 14:40:00,79.14,79.2,79.14,79.16,5762.0,76.6419,76.7,76.6419,76.6613,5762.0
2024-08-14 14:45:00,79.17,79.22,79.14,79.19,10908.0,76.6709,76.7194,76.6419,76.6903,10908.0
2024-08-14 14:50:00,79.18,79.22,79.15,79.22,6691.0,76.6806,76.7194,76.6516,76.7194,6691.0
2024-08-14 14:55:00,79.22,79.28,79.2,79.23,14871.0,76.7194,76.7775,76.7,76.729,14871.0
2024-08-14 15:00:00,79.23,79.25,79.14,79.19,16237.0,76.729,76.7484,76.6419,76.6903,16237.0
2024-08-14 15:05:00,79.19,79.25,79.16,79.23,9349.0,76.6903,76.7484,76.6613,76.729,9349.0
2024-08-14 15:10:00,79.23,79.26,79.18,79.18,10498.0,76.729,76.7581,76.6806,76.6806,10498.0
2024-08-14 15:15:00,79.17,79.18,79.1,79.12,18642.0,76.6709,76.6806,76.6031,76.6225,18642.0
2024-08-14 15:20:00,79.13,79.19,79.12,79.12,45081.0,76.6322,76.6903,76.6225,76.6225,45081.0
2024-08-14 15:25:00,79.12,79.13,79.04,79.04,17649.0,76.6225,76.6322,76.545,76.545,17649.0
2024-08-14 15:30:00,79.04,79.04,78.9,78.92,16972.0,76.545,76.545,76.4095,76.4288,16972.0
2024-08-14 15:35:00,78.92,78.93,78.86,78.9,46805.0,76.4288,76.4385,76.3707,76.4095,46805.0
2024-08-14 15:40:00,78.91,78.94,78.87,78.92,20438.0,76.4191,76.4482,76.3804,76.4288,20438.0
2024-08-14 15:45:00,78.93,78.94,78.71,78.72,87452.0,76.4385,76.4482,76.2255,76.2351,87452.0
2024-08-14 15:50:00,78.74,78.87,78.7,78.86,63366.0,76.2545,76.3804,76.2158,76.3707,63366.0
2024-08-14 15:55:00,78.87,78.89,78.67,78.69,158527.0,76.3804,76.3998,76.1867,76.2061,158527.0
2024-08-15 09:30:00,78.35,78.53,78.35,78.52,27058.0,75.8768,76.0511,75.8768,76.0415,27058.0
2024-08-15 09:35:00,78.49,78.7,78.44,78.59,21251.0,76.0124,76.2158,75.964,76.1092,21251.0
2024-08-15 09:40:00,78.56,78.67,78.49,78.59,21930.0,76.0802,76.1867,76.0124,76.1092,21930.0
2024-08-15 09:45:00,78.63,78.77,78.63,78.76,18633.0,76.148,76.2836,76.148,76.2739,18633.0
2024-08-15 09:50:00,78.74,78.78,78.5,78.51,15739.0,76.2545,76.2932,76.0221,76.0318,15739.0
2024-08-15 09:55:00,78.5,78.53,78.33,78.36,8749.0,76.0221,76.0511,75.8575,75.8865,8749.0
2024-08-15 10:00:00,78.33,78.45,78.3,78.4,16458.0,75.8575,75.9737,75.8284,75.9252,16458.0
2024-08-15 10:05:00,78.42,78.44,78.22,78.22,9353.0,75.9446,75.964,75.7509,75.7509,9353.0
2024-08-15 10:10:00,78.23,78.37,78.22,78.37,27030.0,75.7606,75.8962,75.7509,75.8962,27030.0
2024-08-15 10:15:00,78.39,78.48,78.36,78.46,15006.0,75.9156,76.0027,75.8865,75.9833,15006.0
2024-08-15 10:20:00,78.46,78.46,78.35,78.4,8501.0,75.9833,75.9833,75.8768,75.9252,8501.0
2024-08-15 10:25:00,78.4,78.47,78.3,78.45,10827.0,75.9252,75.993,75.8284,75.9737,10827.0
2024-08-15 10:30:00,78.45,78.58,78.44,78.58,10413.0,75.9737,76.0996,75.964,76.0996,10413.0
2024-08-15 10:35:00,78.58,78.59,78.53,78.58,9921.0,76.0996,76.1092,76.0511,76.0996,9921.0
2024-08-15 10:40:00,78.57,78.62,78.5,78.61,9428.0,76.0899,76.1383,76.0221,76.1286,9428.0
2024-08-15 10:45:00,78.62,78.64,78.58,78.59,7830.0,76.1383,76.1577,76.0996,76.1092,7830.0
2024-08-15 10:50:00,78.6,78.78,78.6,78.77,5430.0,76.1189,76.2932,76.1189,76.2836,5430.0
2024-08-15 10:55:00,78.77,78.81,78.75,78.8,15586.0,76.2836,76.3223,76.2642,76.3126,15586.0
2024-08-15 11:00:00,78.8,78.85,78.78,78.83,9369.0,76.3126,76.361,76.2932,76.3417,9369.0
2024-08-15 11:05:00,78.83,78.93,78.82,78.91,7544.0,76.3417,76.4385,76.332,76.4191,7544.0
2024-08-15 11:10:00,78.9,78.92,78.83,78.86,7754.0,76.4095,76.4288,76.3417,76.3707,7754.0
2024-08-15 11:15:00,78.88,79.0,78.88,79.0,9549.0,76.3901,76.5063,76.3901,76.5063,9549.0
2024-08-15 11:20:00,79.01,79.07,79.0,79.06,9878.0,76.516,76.5741,76.5063,76.5644,9878.0
2024-08-15 11:25:00,79.06,79.08,79.02,79.06,8472.0,76.5644,76.5838,76.5257,76.5644,8472.0
2024-08-15 11:30:00,79.06,79.26,79.06,79.2,19024.0,76.5644,76.7581,76.5644,76.7,19024.0
2024-08-15 11:35:00,79.2,79.22,79.12,79.12,12326.0,76.7,76.7194,76.6225,76.6225,12326.0
2024-08-15 11:40:00,79.13,79.13,79.08,79.09,7932.0,76.6322,76.6322,76.5838,76.5935,7932.0
2024-08-15 11:45:00,79.09,79.2,79.07,79.17,22613.0,76.5935,76.7,76.5741,76.6709,22613.0
2024-08-15 11:50:00,79.17,79.17,79.02,79.04,14165.0,76.6709,76.6709,76.5257,76.545,14165.0
2024-08-15 11:55:00,79.06,79.1,79.04,79.04,12587.0,76.5644,76.6031,76.545,76.545,12587.0
2024-08-15 12:00:00,79.04,79.13,79.03,79.1,11700.0,76.545,76.6322,76.5354,76.6031,11700.0
2024-08-15 12:05:00,79.11,79.11,79.06,79.08,6378.0,76.6128,76.6128,76.5644,76.5838,6378.0
2024-08-15 12:10:00,79.07,79.1,79.06,79.09,9928.0,76.5741,76.6031,76.5644,76.5935,9928.0
2024-08-15 12:15:00,79.09,79.18,79.08,79.17,12467.0,76.5935,76.6806,76.5838,76.6709,12467.0
2024-08-15 12:20:00,79.19,79.26,79.19,79.26,11304.0,76.6903,76.7581,76.6903,76.7581,11304.0
2024-08-15 12:25:00,79.25,79.29,79.2,79.2,15451.0,76.7484,76.7871,76.7,76.7,15451.0
2024-08-15 12:30:00,79.18,79.19,79.1,79.16,20036.0,76.6806,76.6903,76.6031,76.6613,20036.0
2024-08-15 12:35:00,79.15,79.19,79.13,79.16,4361.0,76.6516,76.6903,76.6322,76.6613,4361.0
2024-08-15 12:40:00,79.17,79.17,79.11,79.16,6866.0,76.6709,76.6709,76.6128,76.6613,6866.0
2024-08-15 12:45:00,79.17,79.24,79.16,79.24,6464.0,76.6709,76.7387,76.6613,76.7387,6464.0
2024-08-15 12:50:00,79.23,79.23,79.18,79.2,6697.0,76.729,76.729,76.6806,76.7,6697.0
2024-08-15 12:55:00,79.2,79.29,79.18,79.27,10103.0,76.7,76.7871,76.6806,76.7678,10103.0
2024-08-15 13:00:00,79.28,79.29,79.17,79.2,9468.0,76.7775,76.7871,76.6709,76.7,9468.0
2024-08-15 13:05:00,79.2,79.2,79.14,79.17,11784.0,76.7,76.7,76.6419,76.6709,11784.0
2024-08-15 13:10:00,79.17,79.18,79.13,79.14,13830.0,76.6709,76.6806,76.6322,76.6419,13830.0
2024-08-15 13:15:00,79.13,79.19,79.09,79.19,14142.0,76.6322,76.6903,76.5935,76.6903,14142.0
2024-08-15 13:20:00,79.19,79.24,79.17,79.23,10157.0,76.6903,76.7387,76.6709,76.729,10157.0
2024-08-15 13:25:00,79.23,79.31,79.23,79.29,7268.0,76.729,76.8065,76.729,76.7871,7268.0
2024-08-15 13:30:00,79.3,79.33,79.3,79.33,5168.0,76.7968,76.8259,76.7968,76.8259,5168.0
2024-08-15 13:35:00,79.33,79.34,79.26,79.26,7586.0,76.8259,76.8356,76.7581,76.7581,7586.0
2024-08-15 13:40:00,79.25,79.26,79.23,79.24,10095.0,76.7484,76.7581,76.729,76.7387,10095.0
2024-08-15 13:45:00,79.24,79.25,79.16,79.23,21812.0,76.7387,76.7484,76.6613,76.729,21812.0
2024-08-15 13:50:00,79.23,79.25,79.16,79.25,12322.0,76.729,76.7484,76.6613,76.7484,12322.0
2024-08-15 13:55:00,79.25,79.36,79.24,79.35,9353.0,76.7484,76.8549,76.7387,76.8453,9353.0
2024-08-15 14:00:00,79.35,79.49,79.34,79.48,12581.0,76.8453,76.9808,76.8356,76.9712,12581.0
2024-08-15 14:05:00,79.47,79.55,79.44,79.53,15514.0,76.9615,77.0389,76.9324,77.0196,15514.0
2024-08-15 14:10:00,79.52,79.52,79.46,79.46,9659.0,77.0099,77.0099,76.9518,76.9518,9659.0
2024-08-15 14:15:00,79.46,79.49,79.43,79.43,16262.0,76.9518,76.9808,76.9227,76.9227,16262.0
2024-08-15 14:20:00,79.44,79.49,79.43,79.47,11950.0,76.9324,76.9808,76.9227,76.9615,11950.0
2024-08-15 14:25:00,79.47,79.54,79.41,79.53,12124.0,76.9615,77.0293,76.9034,77.0196,12124.0
2024-08-15 14:30:00,79.53,79.59,79.52,79.57,9304.0,77.0196,77.0777,77.0099,77.0583,9304.0
2024-08-15 14:35:00,79.58,79.64,79.58,79.64,10044.0,77.068,77.1261,77.068,77.1261,10044.0
2024-08-15 14:40:00,79.63,79.63,79.58,79.59,12335.0,77.1164,77.1164,77.068,77.0777,12335.0
2024-08-15 14:45:00,79.58,79.62,79.56,79.58,7769.0,77.068,77.1067,77.0486,77.068,7769.0
2024-08-15 14:50:00,79.58,79.6,79.53,79.58,10678.0,77.068,77.0874,77.0196,77.068,10678.0
2024-08-15 14:55:00,79.57,79.57,79.48,79.49,10737.0,77.0583,77.0583,76.9712,76.9808,10737.0
2024-08-15 15:00:00,79.48,79.63,79.48,79.63,13116.0,76.9712,77.1164,76.9712,77.1164,13116.0
2024-08-15 15:05:00,79.63,79.69,79.62,79.68,16540.0,77.1164,77.1745,77.1067,77.1648,16540.0
2024-08-15 15:10:00,79.69,79.71,79.67,79.67,14886.0,77.1745,77.1939,77.1552,77.1552,14886.0
2024-08-15 15:15:00,79.67,79.69,79.63,79.64,14559.0,77.1552,77.1745,77.1164,77.1261,14559.0
2024-08-15 15:20:00,79.64,79.65,79.6,79.64,11554.0,77.1261,77.1358,77.0874,77.1261,11554.0
2024-08-15 15:25:00,79.65,79.75,79.64,79.71,20554.0,77.1358,77.2326,77.1261,77.1939,20554.0
2024-08-15 15:30:00,79.71,79.76,79.7,79.76,26388.0,77.1939,77.2423,77.1842,77.2423,26388.0
2024-08-15 15:35:00,79.79,79.82,79.72,79.76,19507.0,77.2714,77.3004,77.2036,77.2423,19507.0
2024-08-15 15:40:00,79.76,79.8,79.58,79.63,48578.0,77.2423,77.2811,77.068,77.1164,48578.0
2024-08-15 15:45:00,79.64,79.64,79.51,79.53,33452.0,77.1261,77.1261,77.0002,77.0196,33452.0
2024-08-15 15:50:00,79.54,79.62,79.43,79.56,62720.0,77.0293,77.1067,76.9227,77.0486,62720.0
2024-08-15 15:55:00,79.56,79.71,79.52,79.69,205212.0,77.0486,77.1939,77.0099,77.1745,205212.0
2024-08-16 09:30:00,80.16,80.16,79.82,79.88,145116.0,77.6297,77.6297,77.3004,77.3585,145116.0
2024-08-16 09:35:00,79.89,80.19,79.88,80.08,17477.0,77.3682,77.6587,77.3585,77.5522,17477.0
2024-08-16 09:40:00,80.09,80.14,79.98,80.06,19829.0,77.5619,77.6103,77.4554,77.5328,19829.0
2024-08-16 09:45:00,80.04,80.04,79.73,79.84,16575.0,77.5135,77.5135,77.2133,77.3198,16575.0
2024-08-16 09:50:00,79.86,79.91,79.65,79.79,23717.0,77.3392,77.3876,77.1358,77.2714,23717.0
2024-08-16 09:55:00,79.8,79.91,79.71,79.91,23769.0,77.2811,77.3876,77.1939,77.3876,23769.0
2024-08-16 10:00:00,79.88,79.95,79.8,79.83,20823.0,77.3585,77.4263,77.2811,77.3101,20823.0
2024-08-16 10:05:00,79.84,79.84,79.71,79.82,25322.0,77.3198,77.3198,77.1939,77.3004,25322.0
2024-08-16 10:10:00,79.81,79.83,79.67,79.68,18140.0,77.2907,77.3101,77.1552,77.1648,18140.0
2024-08-16 10:15:00,79.68,79.79,79.63,79.72,19562.0,77.1648,77.2714,77.1164,77.2036,19562.0
2024-08-16 10:20:00,79.72,79.83,79.7,79.77,16508.0,77.2036,77.3101,77.1842,77.252,16508.0
2024-08-16 10:25:00,79.74,79.83,79.69,79.7,21607.0,77.2229,77.3101,77.1745,77.1842,21607.0
2024-08-16 10:30:00,79.71,79.72,79.58,79.6,22444.0,77.1939,77.2036,77.068,77.0874,22444.0
2024-08-16 10:35:00,79.6,79.7,79.59,79.64,16544.0,77.0874,77.1842,77.0777,77.1261,16544.0
2024-08-16 10:40:00,79.64,79.85,79.62,79.84,19576.0,77.1261,77.3295,77.1067,77.3198,19576.0
2024-08-16 10:45:00,79.83,79.92,79.77,79.91,18056.0,77.3101,77.3973,77.252,77.3876,18056.0
2024-08-16 10:50:00,79.91,80.01,79.91,79.95,20357.0,77.3876,77.4844,77.3876,77.4263,20357.0
2024-08-16 10:55:00,79.95,79.99,79.85,79.91,18282.0,77.4263,77.4651,77.3295,77.3876,18282.0
2024-08-16 11:00:00,79.91,80.0,79.88,79.89,15156.0,77.3876,77.4747,77.3585,77.3682,15156.0
2024-08-16 11:05:00,79.9,79.97,79.89,79.91,16733.0,77.3779,77.4457,77.3682,77.3876,16733.0
2024-08-16 11:10:00,79.91,79.96,79.88,79.92,21881.0,77.3876,77.436,77.3585,77.3973,21881.0
2024-08-16 11:15:00,79.93,80.04,79.93,79.99,16731.0,77.4069,77.5135,77.4069,77.4651,16731.0
2024-08-16 11:20:00,80.0,80.05,79.92,79.97,22281.0,77.4747,77.5232,77.3973,77.4457,22281.0
2024-08-16 11:25:00,79.98,80.01,79.86,79.95,19557.0,77.4554,77.4844,77.3392,77.4263,19557.0
2024-08-16 11:30:00,79.96,79.96,79.89,79.95,22320.0,77.436,77.436,77.3682,77.4263,22320.0
2024-08-16 11:35:00,79.95,79.97,79.89,79.91,19791.0,77.4263,77.4457,77.3682,77.3876,19791.0
2024-08-16 11:40:00,79.9,79.99,79.9,79.95,22444.0,77.3779,77.4651,77.3779,77.4263,22444.0
2024-08-16 11:45:00,79.95,79.98,79.93,79.97,30403.0,77.4263,77.4554,77.4069,77.4457,30403.0
2024-08-16 11:50:00,79.96,80.02,79.92,79.93,17010.0,77.436,77.4941,77.3973,77.4069,17010.0
2024-08-16 11:55:00,79.93,79.97,79.92,79.95,18179.0,77.4069,77.4457,77.3973,77.4263,18179.0
2024-08-16 12:00:00,79.95,79.97,79.92,79.93,17747.0,77.4263,77.4457,77.3973,77.4069,17747.0
2024-08-16 12:05:00,79.94,79.95,79.83,79.84,22204.0,77.4166,77.4263,77.3101,77.3198,22204.0
2024-08-16 12:10:00,79.84,79.93,79.82,79.85,20814.0,77.3198,77.4069,77.3004,77.3295,20814.0
2024-08-16 12:15:00,79.85,79.88,79.82,79.84,14355.0,77.3295,77.3585,77.3004,77.3198,14355.0
2024-08-16 12:20:00,79.85,79.85,79.77,79.81,16382.0,77.3295,77.3295,77.252,77.2907,16382.0
2024-08-16 12:25:00,79.8,79.81,79.7,79.74,20015.0,77.2811,77.2907,77.1842,77.2229,20015.0
2024-08-16 12:30:00,79.75,79.79,79.71,79.77,18722.0,77.2326,77.2714,77.1939,77.252,18722.0
2024-08-16 12:35:00,79.78,79.78,79.71,79.74,13504.0,77.2617,77.2617,77.1939,77.2229,13504.0
2024-08-16 12:40:00,79.75,79.8,79.72,79.8,21211.0,77.2326,77.2811,77.2036,77.2811,21211.0
2024-08-16 12:45:00,79.8,79.81,79.75,79.8,14751.0,77.2811,77.2907,77.2326,77.2811,14751.0
2024-08-16 12:50:00,79.8,79.8,79.73,79.77,16592.0,77.2811,77.2811,77.2133,77.252,16592.0
2024-08-16 12:55:00,79.77,79.83,79.75,79.81,13270.0,77.252,77.3101,77.2326,77.2907,13270.0
2024-08-16 13:00:00,79.81,79.84,79.77,79.83,13249.0,77.2907,77.3198,77.252,77.3101,13249.0
2024-08-16 13:05:00,79.84,79.93,79.82,79.82,18501.0,77.3198,77.4069,77.3004,77.3004,18501.0
2024-08-16 13:10:00,79.82,79.86,79.82,79.84,13423.0,77.3004,77.3392,77.3004,77.3198,13423.0
2024-08-16 13:15:00,79.84,79.92,79.83,79.84,18720.0,77.3198,77.3973,77.3101,77.3198,18720.0
2024-08-16 13:20:00,79.83,79.9,79.81,79.86,15647.0,77.3101,77.3779,77.2907,77.3392,15647.0
2024-08-16 13:25:00,79.86,79.91,79.81,79.91,11994.0,77.3392,77.3876,77.2907,77.3876,11994.0
2024-08-16 13:30:00,79.92,79.99,79.89,79.97,14806.0,77.3973,77.4651,77.3682,77.4457,14806.0
2024-08-16 13:35:00,79.96,79.99,79.94,79.98,14447.0,77.436,77.4651,77.4166,77.4554,14447.0
2024-08-16 13:40:00,79.99,80.02,79.96,79.98,19973.0,77.4651,77.4941,77.436,77.4554,19973.0
2024-08-16 13:45:00,79.99,80.01,79.94,80.0,14896.0,77.4651,77.4844,77.4166,77.4747,14896.0
2024-08-16 13:50:00,80.0,80.0,79.94,79.98,13993.0,77.4747,77.4747,77.4166,77.4554,13993.0
2024-08-16 13:55:00,80.0,80.08,79.99,80.05,15205.0,77.4747,77.5522,77.4651,77.5232,15205.0
2024-08-16 14:00:00,80.05,80.09,80.05,80.06,13843.0,77.5232,77.5619,77.5232,77.5328,13843.0
2024-08-16 14:05:00,80.06,80.13,80.04,80.08,17278.0,77.5328,77.6006,77.5135,77.5522,17278.0
2024-08-16 14:10:00,80.08,80.14,80.05,80.14,12154.0,77.5522,77.6103,77.5232,77.6103,12154.0
2024-08-16 14:15:00,80.12,80.22,80.12,80.2,22523.0,77.5909,77.6878,77.5909,77.6684,22523.0
2024-08-16 14:20:00,80.2,80.21,80.1,80.17,12845.0,77.6684,77.6781,77.5716,77.6394,12845.0
2024-08-16 14:25:00,80.18,80.24,80.13,80.14,12810.0,77.6491,77.7072,77.6006,77.6103,12810.0
2024-08-16 14:30:00,80.14,80.18,80.14,80.15,18793.0,77.6103,77.6491,77.6103,77.62,18793.0
2024-08-16 14:35:00,80.15,80.2,80.13,80.17,25600.0,77.62,77.6684,77.6006,77.6394,25600.0
2024-08-16 14:40:00,80.16,80.2,80.16,80.19,15998.0,77.6297,77.6684,77.6297,77.6587,15998.0
2024-08-16 14:45:00,80.19,80.25,80.17,80.25,18460.0,77.6587,77.7168,77.6394,77.7168,18460.0
2024-08-16 14:50:00,80.25,80.26,80.21,80.25,23739.0,77.7168,77.7265,77.6781,77.7168,23739.0
2024-08-16 14:55:00,80.25,80.26,80.19,80.23,19938.0,77.7168,77.7265,77.6587,77.6975,19938.0
2024-08-16 15:00:00,80.25,80.31,80.23,80.28,19453.0,77.7168,77.775,77.6975,77.7459,19453.0
2024-08-16 15:05:00,80.29,80.31,80.22,80.28,20781.0,77.7556,77.775,77.6878,77.7459,20781.0
2024-08-16 15:10:00,80.28,80.3,80.25,80.25,22019.0,77.7459,77.7653,77.7168,77.7168,22019.0
2024-08-16 15:15:00,80.25,80.26,80.19,80.22,25000.0,77.7168,77.7265,77.6587,77.6878,25000.0
2024-08-16 15:20:00,80.23,80.26,80.19,80.24,23387.0,77.6975,77.7265,77.6587,77.7072,23387.0
2024-08-16 15:25:00,80.23,80.25,80.15,80.17,23274.0,77.6975,77.7168,77.62,77.6394,23274.0
2024-08-16 15:30:00,80.16,80.21,80.13,80.16,23019.0,77.6297,77.6781,77.6006,77.6297,23019.0
2024-08-16 15:35:00,80.17,80.22,80.1,80.11,30281.0,77.6394,77.6878,77.5716,77.5813,30281.0
2024-08-16 15:40:00,80.1,80.13,80.05,80.05,34478.0,77.5716,77.6006,77.5232,77.5232,34478.0
2024-08-16 15:45:00,80.06,80.11,79.97,79.98,60322.0,77.5328,77.5813,77.4457,77.4554,60322.0
2024-08-16 15:50:00,79.99,80.1,79.96,80.05,69986.0,77.4651,77.5716,77.436,77.5232,69986.0
2024-08-16 15:55:00,80.04,80.12,79.96,79.98,219360.0,77.5135,77.5909,77.436,77.4554,219360.0
2024-08-19 09:30:00,80.0,80.46,79.98,80.41,21194.0,77.4747,77.9202,77.4554,77.8718,21194.0
2024-08-19 09:35:00,80.41,80.56,80.37,80.46,11697.0,77.8718,78.0171,77.8331,77.9202,11697.0
2024-08-19 09:40:00,80.51,80.65,80.5,80.58,15000.0,77.9686,78.1042,77.959,78.0364,15000.0
2024-08-19 09:45:00,80.57,80.69,80.41,80.42,19156.0,78.0267,78.143,77.8718,77.8815,19156.0
2024-08-19 09:50:00,80.38,80.67,80.35,80.67,9452.0,77.8427,78.1236,77.8137,78.1236,9452.0
2024-08-19 09:55:00,80.68,80.73,80.56,80.67,19201.0,78.1333,78.1817,78.0171,78.1236,19201.0
2024-08-19 10:00:00,80.67,80.76,80.64,80.66,19412.0,78.1236,78.2107,78.0945,78.1139,19412.0
2024-08-19 10:05:00,80.67,80.69,80.49,80.55,18654.0,78.1236,78.143,77.9493,78.0074,18654.0
2024-08-19 10:10:00,80.53,80.58,80.47,80.56,15154.0,77.988,78.0364,77.9299,78.0171,15154.0
2024-08-19 10:15:00,80.54,80.64,80.44,80.64,14826.0,77.9977,78.0945,77.9008,78.0945,14826.0
2024-08-19 10:20:00,80.65,80.67,80.54,80.58,10297.0,78.1042,78.1236,77.9977,78.0364,10297.0
2024-08-19 10:25:00,80.57,80.69,80.56,80.63,10781.0,78.0267,78.143,78.0171,78.0849,10781.0
2024-08-19 10:30:00,80.55,80.68,80.54,80.63,6282.0,78.0074,78.1333,77.9977,78.0849,6282.0
2024-08-19 10:35:00,80.64,80.7,80.63,80.69,7272.0,78.0945,78.1526,78.0849,78.143,7272.0
2024-08-19 10:40:00,80.67,80.7,80.65,80.69,7442.0,78.1236,78.1526,78.1042,78.143,7442.0
2024-08-19 10:45:00,80.69,80.72,80.66,80.69,9620.0,78.143,78.172,78.1139,78.143,9620.0
2024-08-19 10:50:00,80.69,80.74,80.65,80.7,10159.0,78.143,78.1914,78.1042,78.1526,10159.0
2024-08-19 10:55:00,80.71,80.72,80.68,80.7,4055.0,78.1623,78.172,78.1333,78.1526,4055.0
2024-08-19 11:00:00,80.69,80.69,80.54,80.55,6961.0,78.143,78.143,77.9977,78.0074,6961.0
2024-08-19 11:05:00,80.54,80.59,80.5,80.5,5554.0,77.9977,78.0461,77.959,77.959,5554.0
2024-08-19 11:10:00,80.5,80.58,80.5,80.56,4915.0,77.959,78.0364,77.959,78.0171,4915.0
2024-08-19 11:15:00,80.58,80.73,80.58,80.71,7226.0,78.0364,78.1817,78.0364,78.1623,7226.0
2024-08-19 11:20:00,80.68,80.69,80.62,80.66,8286.0,78.1333,78.143,78.0752,78.1139,8286.0
2024-08-19 11:25:00,80.66,80.72,80.63,80.72,7173.0,78.1139,78.172,78.0849,78.172,7173.0
2024-08-19 11:30:00,80.72,80.75,80.66,80.66,5959.0,78.172,78.2011,78.1139,78.1139,5959.0
2024-08-19 11:35:00,80.67,80.79,80.67,80.77,13040.0,78.1236,78.2398,78.1236,78.2204,13040.0
2024-08-19 11:40:00,80.76,80.83,80.75,80.83,11653.0,78.2107,78.2785,78.2011,78.2785,11653.0
2024-08-19 11:45:00,80.84,80.85,80.76,80.78,7884.0,78.2882,78.2979,78.2107,78.2301,7884.0
2024-08-19 11:50:00,80.78,80.84,80.78,80.81,6351.0,78.2301,78.2882,78.2301,78.2592,6351.0
2024-08-19 11:55:00,80.81,80.87,80.8,80.84,12676.0,78.2592,78.3173,78.2495,78.2882,12676.0
2024-08-19 12:00:00,80.84,80.88,80.82,80.83,7983.0,78.2882,78.327,78.2689,78.2785,7983.0
2024-08-19 12:05:00,80.81,80.84,80.77,80.84,6116.0,78.2592,78.2882,78.2204,78.2882,6116.0
2024-08-19 12:10:00,80.84,80.87,80.79,80.87,12864.0,78.2882,78.3173,78.2398,78.3173,12864.0
2024-08-19 12:15:00,80.87,80.88,80.73,80.73,8676.0,78.3173,78.327,78.1817,78.1817,8676.0
2024-08-19 12:20:00,80.71,80.76,80.69,80.76,5003.0,78.1623,78.2107,78.143,78.2107,5003.0
2024-08-19 12:25:00,80.76,80.8,80.74,80.75,7801.0,78.2107,78.2495,78.1914,78.2011,7801.0
2024-08-19 12:30:00,80.75,80.78,80.74,80.77,5633.0,78.2011,78.2301,78.1914,78.2204,5633.0
2024-08-19 12:35:00,80.77,80.79,80.73,80.73,4502.0,78.2204,78.2398,78.1817,78.1817,4502.0
2024-08-19 12:40:00,80.74,80.75,80.7,80.7,3966.0,78.1914,78.2011,78.1526,78.1526,3966.0
2024-08-19 12:45:00,80.69,80.73,80.69,80.72,5267.0,78.143,78.1817,78.143,78.172,5267.0
2024-08-19 12:50:00,80.73,80.76,80.71,80.72,5194.0,78.1817,78.2107,78.1623,78.172,5194.0
2024-08-19 12:55:00,80.72,80.8,80.71,80.75,3965.0,78.172,78.2495,78.1623,78.2011,3965.0
2024-08-19 13:00:00,80.76,80.78,80.72,80.75,6727.0,78.2107,78.2301,78.172,78.2011,6727.0
2024-08-19 13:05:00,80.76,80.78,80.73,80.76,6356.0,78.2107,78.2301,78.1817,78.2107,6356.0
2024-08-19 13:10:00,80.76,80.77,80.73,80.76,4367.0,78.2107,78.2204,78.1817,78.2107,4367.0
2024-08-19 13:15:00,80.76,80.78,80.71,80.78,6050.0,78.2107,78.2301,78.1623,78.2301,6050.0
2024-08-19 13:20:00,80.77,80.77,80.7,80.7,9076.0,78.2204,78.2204,78.1526,78.1526,9076.0
2024-08-19 13:25:00,80.7,80.71,80.65,80.69,5461.0,78.1526,78.1623,78.1042,78.143,5461.0
2024-08-19 13:30:00,80.68,80.68,80.61,80.62,6489.0,78.1333,78.1333,78.0655,78.0752,6489.0
2024-08-19 13:35:00,80.6,80.64,80.59,80.64,8317.0,78.0558,78.0945,78.0461,78.0945,8317.0
2024-08-19 13:40:00,80.64,80.68,80.63,80.65,5366.0,78.0945,78.1333,78.0849,78.1042,5366.0
2024-08-19 13:45:00,80.65,80.68,80.63,80.64,5722.0,78.1042,78.1333,78.0849,78.0945,5722.0
2024-08-19 13:50:00,80.64,80.66,80.61,80.65,5789.0,78.0945,78.1139,78.0655,78.1042,5789.0
2024-08-19 13:55:00,80.65,80.71,80.63,80.68,5269.0,78.1042,78.1623,78.0849,78.1333,5269.0
2024-08-19 14:00:00,80.69,80.69,80.62,80.67,11300.0,78.143,78.143,78.0752,78.1236,11300.0
2024-08-19 14:05:00,80.67,80.68,80.53,80.55,8211.0,78.1236,78.1333,77.988,78.0074,8211.0
2024-08-19 14:10:00,80.56,80.59,80.55,80.59,6354.0,78.0171,78.0461,78.0074,78.0461,6354.0
2024-08-19 14:15:00,80.6,80.63,80.58,80.59,5716.0,78.0558,78.0849,78.0364,78.0461,5716.0
2024-08-19 14:20:00,80.6,80.63,80.58,80.61,8556.0,78.0558,78.0849,78.0364,78.0655,8556.0
2024-08-19 14:25:00,80.6,80.61,80.56,80.61,6631.0,78.0558,78.0655,78.0171,78.0655,6631.0
2024-08-19 14:30:00,80.62,80.66,80.61,80.64,12557.0,78.0752,78.1139,78.0655,78.0945,12557.0
2024-08-19 14:35:00,80.67,80.76,80.67,80.76,5280.0,78.1236,78.2107,78.1236,78.2107,5280.0
2024-08-19 14:40:00,80.76,80.81,80.76,80.8,6335.0,78.2107,78.2592,78.2107,78.2495,6335.0
2024-08-19 14:45:00,80.81,80.81,80.75,80.79,8457.0,78.2592,78.2592,78.2011,78.2398,8457.0
2024-08-19 14:50:00,80.79,80.8,80.73,80.75,6816.0,78.2398,78.2495,78.1817,78.2011,6816.0
2024-08-19 14:55:00,80.75,80.79,80.75,80.77,6489.0,78.2011,78.2398,78.2011,78.2204,6489.0
2024-08-19 15:00:00,80.76,80.76,80.69,80.69,7406.0,78.2107,78.2107,78.143,78.143,7406.0
2024-08-19 15:05:00,80.7,80.73,80.67,80.7,10729.0,78.1526,78.1817,78.1236,78.1526,10729.0
2024-08-19 15:10:00,80.71,80.74,80.7,80.74,6391.0,78.1623,78.1914,78.1526,78.1914,6391.0
2024-08-19 15:15:00,80.73,80.75,80.7,80.73,7950.0,78.1817,78.2011,78.1526,78.1817,7950.0
2024-08-19 15:20:00,80.74,80.79,80.73,80.76,11307.0,78.1914,78.2398,78.1817,78.2107,11307.0
2024-08-19 15:25:00,80.77,80.81,80.75,80.75,10594.0,78.2204,78.2592,78.2011,78.2011,10594.0
2024-08-19 15:30:00,80.76,80.79,80.74,80.79,21214.0,78.2107,78.2398,78.1914,78.2398,21214.0
2024-08-19 15:35:00,80.79,80.79,80.73,80.79,16859.0,78.2398,78.2398,78.1817,78.2398,16859.0
2024-08-19 15:40:00,80.78,80.85,80.78,80.82,19944.0,78.2301,78.2979,78.2301,78.2689,19944.0
2024-08-19 15:45:00,80.81,80.83,80.75,80.76,23376.0,78.2592,78.2785,78.2011,78.2107,23376.0
2024-08-19 15:50:00,80.76,80.83,80.69,80.8,47100.0,78.2107,78.2785,78.143,78.2495,47100.0
2024-08-19 15:55:00,80.81,80.91,80.79,80.9,154510.0,78.2592,78.356,78.2398,78.3463,154510.0
2024-08-20 09:30:00,80.87,81.15,80.61,80.61,39402.0,78.3173,78.5884,78.0655,78.0655,39402.0
2024-08-20 09:35:00,80.76,80.97,80.63,80.96,9128.0,78.2107,78.4141,78.0849,78.4044,9128.0
2024-08-20 09:40:00,80.97,81.05,80.85,80.98,6700.0,78.4141,78.4916,78.2979,78.4238,6700.0
2024-08-20 09:45:00,81.01,81.03,80.94,81.0,8867.0,78.4529,78.4722,78.3851,78.4432,8867.0
2024-08-20 09:50:00,80.98,81.07,80.97,81.03,8433.0,78.4238,78.511,78.4141,78.4722,8433.0
2024-08-20 09:55:00,80.99,81.02,80.86,80.94,5098.0,78.4335,78.4625,78.3076,78.3851,5098.0
2024-08-20 10:00:00,80.95,80.99,80.81,80.83,7278.0,78.3947,78.4335,78.2592,78.2785,7278.0
2024-08-20 10:05:00,80.82,80.91,80.75,80.76,6797.0,78.2689,78.356,78.2011,78.2107,6797.0
2024-08-20 10:10:00,80.74,80.87,80.73,80.83,5665.0,78.1914,78.3173,78.1817,78.2785,5665.0
2024-08-20 10:15:00,80.85,80.95,80.84,80.9,6213.0,78.2979,78.3947,78.2882,78.3463,6213.0
2024-08-20 10:20:00,80.89,80.98,80.83,80.97,99417.0,78.3366,78.4238,78.2785,78.4141,99417.0
2024-08-20 10:25:00,80.95,81.1,80.95,81.06,8275.0,78.3947,78.54,78.3947,78.5013,8275.0
2024-08-20 10:30:00,81.04,81.05,80.98,81.02,4785.0,78.4819,78.4916,78.4238,78.4625,4785.0
2024-08-20 10:35:00,81.02,81.13,80.98,81.09,8105.0,78.4625,78.5691,78.4238,78.5303,8105.0
2024-08-20 10:40:00,81.09,81.11,81.04,81.08,5420.0,78.5303,78.5497,78.4819,78.5206,5420.0
2024-08-20 10:45:00,81.06,81.06,80.96,81.01,6657.0,78.5013,78.5013,78.4044,78.4529,6657.0
2024-08-20 10:50:00,81.02,81.06,81.01,81.04,10206.0,78.4625,78.5013,78.4529,78.4819,10206.0
2024-08-20 10:55:00,81.04,81.09,81.04,81.06,6281.0,78.4819,78.5303,78.4819,78.5013,6281.0
2024-08-20 11:00:00,81.05,81.05,80.95,80.99,15626.0,78.4916,78.4916,78.3947,78.4335,15626.0
2024-08-20 11:05:00,80.98,80.99,80.91,80.93,5815.0,78.4238,78.4335,78.356,78.3754,5815.0
2024-08-20 11:10:00,80.92,80.93,80.83,80.86,4672.0,78.3657,78.3754,78.2785,78.3076,4672.0
2024-08-20 11:15:00,80.83,80.84,80.67,80.67,8611.0,78.2785,78.2882,78.1236,78.1236,8611.0
2024-08-20 11:20:00,80.67,80.75,80.65,80.66,5116.0,78.1236,78.2011,78.1042,78.1139,5116.0
2024-08-20 11:25:00,80.66,80.67,80.61,80.67,5743.0,78.1139,78.1236,78.0655,78.1236,5743.0
2024-08-20 11:30:00,80.67,80.67,80.58,80.6,3470.0,78.1236,78.1236,78.0364,78.0558,3470.0
2024-08-20 11:35:00,80.58,80.63,80.55,80.61,11998.0,78.0364,78.0849,78.0074,78.0655,11998.0
2024-08-20 11:40:00,80.6,80.62,80.58,80.61,5092.0,78.0558,78.0752,78.0364,78.0655,5092.0
2024-08-20 11:45:00,80.61,80.68,80.6,80.66,10765.0,78.0655,78.1333,78.0558,78.1139,10765.0
2024-08-20 11:50:00,80.67,80.7,80.63,80.69,4902.0,78.1236,78.1526,78.0849,78.143,4902.0
2024-08-20 11:55:00,80.67,80.77,80.67,80.76,7259.0,78.1236,78.2204,78.1236,78.2107,7259.0
2024-08-20 12:00:00,80.75,80.77,80.66,80.67,7773.0,78.2011,78.2204,78.1139,78.1236,7773.0
2024-08-20 12:05:00,80.67,80.77,80.64,80.76,8867.0,78.1236,78.2204,78.0945,78.2107,8867.0
2024-08-20 12:10:00,80.77,80.78,80.72,80.73,7112.0,78.2204,78.2301,78.172,78.1817,7112.0
2024-08-20 12:15:00,80.72,80.72,80.66,80.66,4856.0,78.172,78.172,78.1139,78.1139,4856.0
2024-08-20 12:20:00,80.63,80.63,80.58,80.59,3539.0,78.0849,78.0849,78.0364,78.0461,3539.0
2024-08-20 12:25:00,80.6,80.69,80.58,80.66,4986.0,78.0558,78.143,78.0364,78.1139,4986.0
2024-08-20 12:30:00,80.69,80.69,80.64,80.67,7528.0,78.143,78.143,78.0945,78.1236,7528.0
2024-08-20 12:35:00,80.67,80.74,80.66,80.73,10117.0,78.1236,78.1914,78.1139,78.1817,10117.0
2024-08-20 12:40:00,80.73,80.73,80.69,80.7,2346.0,78.1817,78.1817,78.143,78.1526,2346.0
2024-08-20 12:45:00,80.7,80.76,80.69,80.76,8144.0,78.1526,78.2107,78.143,78.2107,8144.0
2024-08-20 12:50:00,80.76,80.83,80.76,80.83,9878.0,78.2107,78.2785,78.2107,78.2785,9878.0
2024-08-20 12:55:00,80.83,80.84,80.73,80.75,6387.0,78.2785,78.2882,78.1817,78.2011,6387.0
2024-08-20 13:00:00,80.72,80.75,80.7,80.7,5634.0,78.172,78.2011,78.1526,78.1526,5634.0
2024-08-20 13:05:00,80.7,80.73,80.64,80.73,4290.0,78.1526,78.1817,78.0945,78.1817,4290.0
2024-08-20 13:10:00,80.72,80.72,80.66,80.67,4928.0,78.172,78.172,78.1139,78.1236,4928.0
2024-08-20 13:15:00,80.66,80.7,80.66,80.69,3781.0,78.1139,78.1526,78.1139,78.143,3781.0
2024-08-20 13:20:00,80.7,80.71,80.68,80.7,3536.0,78.1526,78.1623,78.1333,78.1526,3536.0
2024-08-20 13:25:00,80.68,80.68,80.61,80.62,5550.0,78.1333,78.1333,78.0655,78.0752,5550.0
2024-08-20 13:30:00,80.62,80.66,80.61,80.61,13051.0,78.0752,78.1139,78.0655,78.0655,13051.0
2024-08-20 13:35:00,80.6,80.61,80.54,80.54,3655.0,78.0558,78.0655,77.9977,77.9977,3655.0
2024-08-20 13:40:00,80.54,80.57,80.51,80.55,4838.0,77.9977,78.0267,77.9686,78.0074,4838.0
2024-08-20 13:45:00,80.55,80.55,80.48,80.53,4812.0,78.0074,78.0074,77.9396,77.988,4812.0
2024-08-20 13:50:00,80.52,80.54,80.49,80.54,4016.0,77.9783,77.9977,77.9493,77.9977,4016.0
2024-08-20 13:55:00,80.53,80.54,80.5,80.51,4683.0,77.988,77.9977,77.959,77.9686,4683.0
2024-08-20 14:00:00,80.53,80.56,80.51,80.56,4469.0,77.988,78.0171,77.9686,78.0171,4469.0
2024-08-20 14:05:00,80.56,80.56,80.5,80.53,14627.0,78.0171,78.0171,77.959,77.988,14627.0
2024-08-20 14:10:00,80.54,80.54,80.5,80.51,3921.0,77.9977,77.9977,77.959,77.9686,3921.0
2024-08-20 14:15:00,80.51,80.57,80.51,80.56,3923.0,77.9686,78.0267,77.9686,78.0171,3923.0
2024-08-20 14:20:00,80.56,80.61,80.56,80.59,2623.0,78.0171,78.0655,78.0171,78.0461,2623.0
2024-08-20 14:25:00,80.59,80.59,80.52,80.53,9683.0,78.0461,78.0461,77.9783,77.988,9683.0
2024-08-20 14:30:00,80.53,80.55,80.51,80.52,5472.0,77.988,78.0074,77.9686,77.9783,5472.0
2024-08-20 14:35:00,80.54,80.58,80.51,80.56,4738.0,77.9977,78.0364,77.9686,78.0171,4738.0
2024-08-20 14:40:00,80.56,80.57,80.52,80.53,3463.0,78.0171,78.0267,77.9783,77.988,3463.0
2024-08-20 14:45:00,80.53,80.57,80.52,80.55,5211.0,77.988,78.0267,77.9783,78.0074,5211.0
2024-08-20 14:50:00,80.55,80.58,80.53,80.54,3754.0,78.0074,78.0364,77.988,77.9977,3754.0
2024-08-20 14:55:00,80.54,80.54,80.49,80.5,4795.0,77.9977,77.9977,77.9493,77.959,4795.0
2024-08-20 15:00:00,80.51,80.53,80.47,80.49,7645.0,77.9686,77.988,77.9299,77.9493,7645.0
2024-08-20 15:05:00,80.49,80.54,80.48,80.53,7381.0,77.9493,77.9977,77.9396,77.988,7381.0
2024-08-20 15:10:00,80.55,80.58,80.54,80.55,7766.0,78.0074,78.0364,77.9977,78.0074,7766.0
2024-08-20 15:15:00,80.55,80.63,80.54,80.62,9871.0,78.0074,78.0849,77.9977,78.0752,9871.0
2024-08-20 15:20:00,80.6,80.66,80.6,80.65,12025.0,78.0558,78.1139,78.0558,78.1042,12025.0
2024-08-20 15:25:00,80.67,80.72,80.66,80.7,11186.0,78.1236,78.172,78.1139,78.1526,11186.0
2024-08-20 15:30:00,80.7,80.82,80.7,80.81,15833.0,78.1526,78.2689,78.1526,78.2592,15833.0
2024-08-20 15:35:00,80.82,80.82,80.72,80.73,20811.0,78.2689,78.2689,78.172,78.1817,20811.0
2024-08-20 15:40:00,80.73,80.73,80.68,80.69,16338.0,78.1817,78.1817,78.1333,78.143,16338.0
2024-08-20 15:45:00,80.68,80.72,80.67,80.72,22359.0,78.1333,78.172,78.1236,78.172,22359.0
2024-08-20 15:50:00,80.72,80.76,80.67,80.73,52601.0,78.172,78.2107,78.1236,78.1817,52601.0
2024-08-20 15:55:00,80.72,80.83,80.68,80.74,156112.0,78.172,78.2785,78.1333,78.1914,156112.0
2024-08-21 09:30:00,80.9,80.9,80.69,80.75,18728.0,78.3463,78.3463,78.143,78.2011,18728.0
2024-08-21 09:35:00,80.72,80.93,80.72,80.88,14186.0,78.172,78.3754,78.172,78.327,14186.0
2024-08-21 09:40:00,80.87,80.95,80.85,80.92,9104.0,78.3173,78.3947,78.2979,78.3657,9104.0
2024-08-21 09:45:00,80.92,80.92,80.82,80.88,10408.0,78.3657,78.3657,78.2689,78.327,10408.0
2024-08-21 09:50:00,80.83,80.97,80.82,80.94,3733.0,78.2785,78.4141,78.2689,78.3851,3733.0
2024-08-21 09:55:00,80.89,81.02,80.88,81.0,2648.0,78.3366,78.4625,78.327,78.4432,2648.0
2024-08-21 10:00:00,80.98,80.99,80.72,80.76,4578.0,78.4238,78.4335,78.172,78.2107,4578.0
2024-08-21 10:05:00,80.77,80.92,80.73,80.79,10333.0,78.2204,78.3657,78.1817,78.2398,10333.0
2024-08-21 10:10:00,80.71,80.8,80.7,80.73,7932.0,78.1623,78.2495,78.1526,78.1817,7932.0
2024-08-21 10:15:00,80.75,80.78,80.7,80.74,5681.0,78.2011,78.2301,78.1526,78.1914,5681.0
2024-08-21 10:20:00,80.76,80.83,80.68,80.83,13018.0,78.2107,78.2785,78.1333,78.2785,13018.0
2024-08-21 10:25:00,80.84,80.9,80.82,80.85,3702.0,78.2882,78.3463,78.2689,78.2979,3702.0
2024-08-21 10:30:00,80.85,80.93,80.84,80.92,4425.0,78.2979,78.3754,78.2882,78.3657,4425.0
2024-08-21 10:35:00,80.93,80.98,80.87,80.89,4778.0,78.3754,78.4238,78.3173,78.3366,4778.0
2024-08-21 10:40:00,80.87,80.97,80.84,80.97,8457.0,78.3173,78.4141,78.2882,78.4141,8457.0
2024-08-21 10:45:00,80.98,80.98,80.88,80.9,3749.0,78.4238,78.4238,78.327,78.3463,3749.0
2024-08-21 10:50:00,80.88,80.89,80.84,80.87,3558.0,78.327,78.3366,78.2882,78.3173,3558.0
2024-08-21 10:55:00,80.88,80.96,80.87,80.91,4512.0,78.327,78.4044,78.3173,78.356,4512.0
2024-08-21 11:00:00,80.89,80.95,80.86,80.95,4915.0,78.3366,78.3947,78.3076,78.3947,4915.0
2024-08-21 11:05:00,80.96,81.05,80.96,81.04,9609.0,78.4044,78.4916,78.4044,78.4819,9609.0
2024-08-21 11:10:00,81.04,81.21,81.04,81.19,2850.0,78.4819,78.6465,78.4819,78.6272,2850.0
2024-08-21 11:15:00,81.17,81.2,81.14,81.2,4833.0,78.6078,78.6369,78.5788,78.6369,4833.0
2024-08-21 11:20:00,81.22,81.24,81.17,81.18,3005.0,78.6562,78.6756,78.6078,78.6175,3005.0
2024-08-21 11:25:00,81.2,81.2,81.07,81.13,3155.0,78.6369,78.6369,78.511,78.5691,3155.0
2024-08-21 11:30:00,81.11,81.13,81.06,81.11,5528.0,78.5497,78.5691,78.5013,78.5497,5528.0
2024-08-21 11:35:00,81.12,81.14,81.1,81.14,3565.0,78.5594,78.5788,78.54,78.5788,3565.0
2024-08-21 11:40:00,81.13,81.15,81.07,81.07,3832.0,78.5691,78.5884,78.511,78.511,3832.0
2024-08-21 11:45:00,81.05,81.05,80.92,80.93,3742.0,78.4916,78.4916,78.3657,78.3754,3742.0
2024-08-21 11:50:00,80.95,80.96,80.89,80.89,4463.0,78.3947,78.4044,78.3366,78.3366,4463.0
2024-08-21 11:55:00,80.85,80.89,80.83,80.83,4940.0,78.2979,78.3366,78.2785,78.2785,4940.0
2024-08-21 12:00:00,80.84,80.87,80.81,80.87,5562.0,78.2882,78.3173,78.2592,78.3173,5562.0
2024-08-21 12:05:00,80.86,80.93,80.84,80.84,8762.0,78.3076,78.3754,78.2882,78.2882,8762.0
2024-08-21 12:10:00,80.86,80.88,80.78,80.78,2971.0,78.3076,78.327,78.2301,78.2301,2971.0
2024-08-21 12:15:00,80.77,80.8,80.74,80.77,4480.0,78.2204,78.2495,78.1914,78.2204,4480.0
2024-08-21 12:20:00,80.78,80.88,80.76,80.88,9707.0,78.2301,78.327,78.2107,78.327,9707.0
2024-08-21 12:25:00,80.86,80.96,80.86,80.96,6657.0,78.3076,78.4044,78.3076,78.4044,6657.0
2024-08-21 12:30:00,80.97,81.01,80.96,81.0,3982.0,78.4141,78.4529,78.4044,78.4432,3982.0
2024-08-21 12:35:00,81.01,81.08,81.01,81.06,2928.0,78.4529,78.5206,78.4529,78.5013,2928.0
2024-08-21 12:40:00,81.05,81.08,81.04,81.04,3001.0,78.4916,78.5206,78.4819,78.4819,3001.0
2024-08-21 12:45:00,81.04,81.1,81.04,81.07,4461.0,78.4819,78.54,78.4819,78.511,4461.0
2024-08-21 12:50:00,81.08,81.09,81.05,81.09,3909.0,78.5206,78.5303,78.4916,78.5303,3909.0
2024-08-21 12:55:00,81.11,81.11,81.06,81.11,4290.0,78.5497,78.5497,78.5013,78.5497,4290.0
2024-08-21 13:00:00,81.11,81.13,81.04,81.06,4861.0,78.5497,78.5691,78.4819,78.5013,4861.0
2024-08-21 13:05:00,81.05,81.05,80.99,80.99,3138.0,78.4916,78.4916,78.4335,78.4335,3138.0
2024-08-21 13:10:00,80.99,81.03,80.89,80.89,4236.0,78.4335,78.4722,78.3366,78.3366,4236.0
2024-08-21 13:15:00,80.9,80.92,80.86,80.92,7306.0,78.3463,78.3657,78.3076,78.3657,7306.0
2024-08-21 13:20:00,80.92,80.94,80.83,80.84,2615.0,78.3657,78.3851,78.2785,78.2882,2615.0
2024-08-21 13:25:00,80.84,80.9,80.83,80.88,2484.0,78.2882,78.3463,78.2785,78.327,2484.0
2024-08-21 13:30:00,80.89,80.89,80.85,80.88,3467.0,78.3366,78.3366,78.2979,78.327,3467.0
2024-08-21 13:35:00,80.89,80.9,80.85,80.86,6073.0,78.3366,78.3463,78.2979,78.3076,6073.0
2024-08-21 13:40:00,80.86,80.88,80.82,80.83,5863.0,78.3076,78.327,78.2689,78.2785,5863.0
2024-08-21 13:45:00,80.84,80.85,80.82,80.83,5276.0,78.2882,78.2979,78.2689,78.2785,5276.0
2024-08-21 13:50:00,80.83,80.9,80.83,80.89,7021.0,78.2785,78.3463,78.2785,78.3366,7021.0
2024-08-21 13:55:00,80.88,80.92,80.83,80.89,6949.0,78.327,78.3657,78.2785,78.3366,6949.0
2024-08-21 14:00:00,80.91,80.95,80.85,80.92,16117.0,78.356,78.3947,78.2979,78.3657,16117.0
2024-08-21 14:05:00,80.96,81.01,80.94,81.01,9141.0,78.4044,78.4529,78.3851,78.4529,9141.0
2024-08-21 14:10:00,81.03,81.04,81.0,81.04,7319.0,78.4722,78.4819,78.4432,78.4819,7319.0
2024-08-21 14:15:00,81.04,81.1,81.04,81.06,6707.0,78.4819,78.54,78.4819,78.5013,6707.0
2024-08-21 14:20:00,81.06,81.1,81.06,81.08,7319.0,78.5013,78.54,78.5013,78.5206,7319.0
2024-08-21 14:25:00,81.09,81.14,81.08,81.1,14063.0,78.5303,78.5788,78.5206,78.54,14063.0
2024-08-21 14:30:00,81.1,81.13,81.1,81.1,7085.0,78.54,78.5691,78.54,78.54,7085.0
2024-08-21 14:35:00,81.1,81.15,81.05,81.14,11255.0,78.54,78.5884,78.4916,78.5788,11255.0
2024-08-21 14:40:00,81.15,81.21,81.15,81.19,12206.0,78.5884,78.6465,78.5884,78.6272,12206.0
2024-08-21 14:45:00,81.19,81.22,81.15,81.17,11746.0,78.6272,78.6562,78.5884,78.6078,11746.0
2024-08-21 14:50:00,81.15,81.25,81.15,81.25,10410.0,78.5884,78.6853,78.5884,78.6853,10410.0
2024-08-21 14:55:00,81.26,81.26,81.23,81.25,12440.0,78.695,78.695,78.6659,78.6853,12440.0
2024-08-21 15:00:00,81.25,81.26,81.19,81.19,13724.0,78.6853,78.695,78.6272,78.6272,13724.0
2024-08-21 15:05:00,81.2,81.22,81.13,81.16,22365.0,78.6369,78.6562,78.5691,78.5981,22365.0
2024-08-21 15:10:00,81.15,81.18,81.13,81.17,9693.0,78.5884,78.6175,78.5691,78.6078,9693.0
2024-08-21 15:15:00,81.17,81.18,81.14,81.16,13724.0,78.6078,78.6175,78.5788,78.5981,13724.0
2024-08-21 15:20:00,81.16,81.17,81.11,81.12,10621.0,78.5981,78.6078,78.5497,78.5594,10621.0
2024-08-21 15:25:00,81.13,81.16,81.12,81.15,12351.0,78.5691,78.5981,78.5594,78.5884,12351.0
2024-08-21 15:30:00,81.15,81.18,81.07,81.13,47751.0,78.5884,78.6175,78.511,78.5691,47751.0
2024-08-21 15:35:00,81.14,81.25,81.11,81.23,24227.0,78.5788,78.6853,78.5497,78.6659,24227.0
2024-08-21 15:40:00,81.23,81.27,81.19,81.24,27826.0,78.6659,78.7046,78.6272,78.6756,27826.0
2024-08-21 15:45:00,81.24,81.25,81.17,81.25,36578.0,78.6756,78.6853,78.6078,78.6853,36578.0
2024-08-21 15:50:00,81.25,81.29,81.04,81.07,61178.0,78.6853,78.724,78.4819,78.511,61178.0
2024-08-21 15:55:00,81.05,81.1,80.95,80.99,128895.0,78.4916,78.54,78.3947,78.4335,128895.0
2024-08-22 09:30:00,80.88,81.38,80.88,81.28,17304.0,78.327,78.8112,78.327,78.7143,17304.0
2024-08-22 09:35:00,81.27,81.42,81.26,81.26,3523.0,78.7046,78.8499,78.695,78.695,3523.0
2024-08-22 09:40:00,81.32,81.33,81.17,81.2,5278.0,78.7531,78.7628,78.6078,78.6369,5278.0
2024-08-22 09:45:00,81.22,81.23,80.82,80.97,6049.0,78.6562,78.6659,78.2689,78.4141,6049.0
2024-08-22 09:50:00,80.98,81.01,80.92,80.97,3824.0,78.4238,78.4529,78.3657,78.4141,3824.0
2024-08-22 09:55:00,80.95,80.97,80.82,80.88,7682.0,78.3947,78.4141,78.2689,78.327,7682.0
2024-08-22 10:00:00,80.87,80.87,80.63,80.65,9068.0,78.3173,78.3173,78.0849,78.1042,9068.0
2024-08-22 10:05:00,80.65,80.78,80.65,80.76,6010.0,78.1042,78.2301,78.1042,78.2107,6010.0
2024-08-22 10:10:00,80.82,80.93,80.74,80.78,13865.0,78.2689,78.3754,78.1914,78.2301,13865.0
2024-08-22 10:15:00,80.79,80.81,80.7,80.79,5792.0,78.2398,78.2592,78.1526,78.2398,5792.0
2024-08-22 10:20:00,80.78,80.83,80.7,80.77,7580.0,78.2301,78.2785,78.1526,78.2204,7580.0
2024-08-22 10:25:00,80.78,80.86,80.78,80.84,5596.0,78.2301,78.3076,78.2301,78.2882,5596.0
2024-08-22 10:30:00,80.85,80.96,80.83,80.92,15110.0,78.2979,78.4044,78.2785,78.3657,15110.0
2024-08-22 10:35:00,80.91,81.0,80.88,80.99,8049.0,78.356,78.4432,78.327,78.4335,8049.0
2024-08-22 10:40:00,80.97,81.03,80.95,80.96,6621.0,78.4141,78.4722,78.3947,78.4044,6621.0
2024-08-22 10:45:00,80.97,81.1,80.97,81.09,8459.0,78.4141,78.54,78.4141,78.5303,8459.0
2024-08-22 10:50:00,81.09,81.11,81.03,81.08,6656.0,78.5303,78.5497,78.4722,78.5206,6656.0
2024-08-22 10:55:00,81.07,81.08,80.99,81.02,5102.0,78.511,78.5206,78.4335,78.4625,5102.0
2024-08-22 11:00:00,81.03,81.07,80.99,81.03,7341.0,78.4722,78.511,78.4335,78.4722,7341.0
2024-08-22 11:05:00,81.01,81.03,80.95,80.97,5229.0,78.4529,78.4722,78.3947,78.4141,5229.0
2024-08-22 11:10:00,80.97,81.01,80.92,80.96,7867.0,78.4141,78.4529,78.3657,78.4044,7867.0
2024-08-22 11:15:00,80.95,80.95,80.86,80.87,9632.0,78.3947,78.3947,78.3076,78.3173,9632.0
2024-08-22 11:20:00,80.87,80.98,80.81,80.98,16115.0,78.3173,78.4238,78.2592,78.4238,16115.0
2024-08-22 11:25:00,80.97,81.03,80.89,81.02,5190.0,78.4141,78.4722,78.3366,78.4625,5190.0
2024-08-22 11:30:00,81.02,81.12,81.02,81.1,5833.0,78.4625,78.5594,78.4625,78.54,5833.0
2024-08-22 11:35:00,81.09,81.17,81.08,81.13,5670.0,78.5303,78.6078,78.5206,78.5691,5670.0
2024-08-22 11:40:00,81.13,81.22,81.07,81.21,5520.0,78.5691,78.6562,78.511,78.6465,5520.0
2024-08-22 11:45:00,81.22,81.26,81.11,81.16,6469.0,78.6562,78.695,78.5497,78.5981,6469.0
2024-08-22 11:50:00,81.18,81.19,81.12,81.16,4152.0,78.6175,78.6272,78.5594,78.5981,4152.0
2024-08-22 11:55:00,81.13,81.13,81.05,81.06,6811.0,78.5691,78.5691,78.4916,78.5013,6811.0
2024-08-22 12:00:00,81.05,81.15,81.05,81.14,13130.0,78.4916,78.5884,78.4916,78.5788,13130.0
2024-08-22 12:05:00,81.13,81.18,81.09,81.12,6122.0,78.5691,78.6175,78.5303,78.5594,6122.0
2024-08-22 12:10:00,81.13,81.15,81.05,81.06,6473.0,78.5691,78.5884,78.4916,78.5013,6473.0
2024-08-22 12:15:00,81.06,81.1,81.05,81.09,3102.0,78.5013,78.54,78.4916,78.5303,3102.0
2024-08-22 12:20:00,81.1,81.12,81.03,81.09,7119.0,78.54,78.5594,78.4722,78.5303,7119.0
2024-08-22 12:25:00,81.09,81.13,81.06,81.06,3910.0,78.5303,78.5691,78.5013,78.5013,3910.0
2024-08-22 12:30:00,81.05,81.13,81.05,81.13,3764.0,78.4916,78.5691,78.4916,78.5691,3764.0
2024-08-22 12:35:00,81.12,81.13,81.08,81.09,2976.0,78.5594,78.5691,78.5206,78.5303,2976.0
2024-08-22 12:40:00,81.07,81.12,81.06,81.07,6201.0,78.511,78.5594,78.5013,78.511,6201.0
2024-08-22 12:45:00,81.07,81.16,81.05,81.15,12112.0,78.511,78.5981,78.4916,78.5884,12112.0
2024-08-22 12:50:00,81.15,81.18,81.06,81.06,9844.0,78.5884,78.6175,78.5013,78.5013,9844.0
2024-08-22 12:55:00,81.06,81.06,80.98,81.04,7631.0,78.5013,78.5013,78.4238,78.4819,7631.0
2024-08-22 13:00:00,81.02,81.04,80.9,80.95,8776.0,78.4625,78.4819,78.3463,78.3947,8776.0
2024-08-22 13:05:00,80.95,81.03,80.93,81.03,8028.0,78.3947,78.4722,78.3754,78.4722,8028.0
2024-08-22 13:10:00,81.02,81.13,81.01,81.04,7294.0,78.4625,78.5691,78.4529,78.4819,7294.0
2024-08-22 13:15:00,81.03,81.05,81.0,81.02,7243.0,78.4722,78.4916,78.4432,78.4625,7243.0
2024-08-22 13:20:00,81.02,81.05,81.0,81.03,10420.0,78.4625,78.4916,78.4432,78.4722,10420.0
2024-08-22 13:25:00,81.02,81.02,80.87,80.89,6327.0,78.4625,78.4625,78.3173,78.3366,6327.0
2024-08-22 13:30:00,80.88,80.97,80.85,80.94,6678.0,78.327,78.4141,78.2979,78.3851,6678.0
2024-08-22 13:35:00,80.95,81.02,80.92,80.98,9120.0,78.3947,78.4625,78.3657,78.4238,9120.0
2024-08-22 13:40:00,80.97,81.04,80.92,81.02,5981.0,78.4141,78.4819,78.3657,78.4625,5981.0
2024-08-22 13:45:00,81.02,81.03,80.97,81.01,11472.0,78.4625,78.4722,78.4141,78.4529,11472.0
2024-08-22 13:50:00,81.03,81.03,80.92,80.95,10417.0,78.4722,78.4722,78.3657,78.3947,10417.0
2024-08-22 13:55:00,80.95,80.95,80.84,80.87,6230.0,78.3947,78.3947,78.2882,78.3173,6230.0
2024-08-22 14:00:00,80.86,80.91,80.84,80.9,9176.0,78.3076,78.356,78.2882,78.3463,9176.0
2024-08-22 14:05:00,80.92,80.97,80.89,80.97,6189.0,78.3657,78.4141,78.3366,78.4141,6189.0
2024-08-22 14:10:00,80.98,81.0,80.93,80.98,6119.0,78.4238,78.4432,78.3754,78.4238,6119.0
2024-08-22 14:15:00,81.0,81.02,80.95,81.02,8249.0,78.4432,78.4625,78.3947,78.4625,8249.0
2024-08-22 14:20:00,81.02,81.03,80.98,81.02,8442.0,78.4625,78.4722,78.4238,78.4625,8442.0
2024-08-22 14:25:00,81.01,81.01,80.95,81.0,6944.0,78.4529,78.4529,78.3947,78.4432,6944.0
2024-08-22 14:30:00,80.97,81.02,80.96,81.0,8387.0,78.4141,78.4625,78.4044,78.4432,8387.0
2024-08-22 14:35:00,81.0,81.03,80.96,80.96,8849.0,78.4432,78.4722,78.4044,78.4044,8849.0
2024-08-22 14:40:00,80.96,80.99,80.93,80.93,7581.0,78.4044,78.4335,78.3754,78.3754,7581.0
2024-08-22 14:45:00,80.95,81.01,80.94,80.96,6049.0,78.3947,78.4529,78.3851,78.4044,6049.0
2024-08-22 14:50:00,80.95,81.01,80.95,80.98,10101.0,78.3947,78.4529,78.3947,78.4238,10101.0
2024-08-22 14:55:00,80.99,81.0,80.92,80.95,7428.0,78.4335,78.4432,78.3657,78.3947,7428.0
2024-08-22 15:00:00,80.95,80.98,80.93,80.96,8698.0,78.3947,78.4238,78.3754,78.4044,8698.0
2024-08-22 15:05:00,80.96,81.01,80.96,81.0,8063.0,78.4044,78.4529,78.4044,78.4432,8063.0
2024-08-22 15:10:00,81.01,81.08,81.0,81.07,17205.0,78.4529,78.5206,78.4432,78.511,17205.0
2024-08-22 15:15:00,81.07,81.1,81.04,81.06,16583.0,78.511,78.54,78.4819,78.5013,16583.0
2024-08-22 15:20:00,81.06,81.09,81.04,81.06,9716.0,78.5013,78.5303,78.4819,78.5013,9716.0
2024-08-22 15:25:00,81.07,81.1,81.02,81.09,12697.0,78.511,78.54,78.4625,78.5303,12697.0
2024-08-22 15:30:00,81.1,81.13,81.05,81.09,17906.0,78.54,78.5691,78.4916,78.5303,17906.0
2024-08-22 15:35:00,81.09,81.12,81.06,81.09,17122.0,78.5303,78.5594,78.5013,78.5303,17122.0
2024-08-22 15:40:00,81.08,81.15,81.03,81.14,20596.0,78.5206,78.5884,78.4722,78.5788,20596.0
2024-08-22 15:45:00,81.14,81.17,81.09,81.16,36886.0,78.5788,78.6078,78.5303,78.5981,36886.0
2024-08-22 15:50:00,81.16,81.3,81.13,81.22,81235.0,78.5981,78.7337,78.5691,78.6562,81235.0
2024-08-22 15:55:00,81.24,81.32,81.19,81.31,165478.0,78.6756,78.7531,78.6272,78.7434,165478.0
2024-08-23 09:30:00,81.6,81.64,81.38,81.49,13922.0,79.0242,79.063,78.8112,78.9177,13922.0
2024-08-23 09:35:00,81.51,81.51,81.27,81.31,3107.0,78.9371,78.9371,78.7046,78.7434,3107.0
2024-08-23 09:40:00,81.33,81.33,81.25,81.29,1959.0,78.7628,78.7628,78.6853,78.724,1959.0
2024-08-23 09:45:00,81.27,81.28,81.2,81.27,1626.0,78.7046,78.7143,78.6369,78.7046,1626.0
2024-08-23 09:50:00,81.23,81.41,81.22,81.38,7841.0,78.6659,78.8402,78.6562,78.8112,7841.0
2024-08-23 09:55:00,81.39,81.49,81.38,81.47,3276.0,78.8209,78.9177,78.8112,78.8983,3276.0
2024-08-23 10:00:00,81.47,81.55,81.38,81.53,14730.0,78.8983,78.9758,78.8112,78.9564,14730.0
2024-08-23 10:05:00,81.54,81.73,81.48,81.68,4560.0,78.9661,79.1501,78.908,79.1017,4560.0
2024-08-23 10:10:00,81.71,81.78,81.67,81.78,5170.0,79.1308,79.1985,79.092,79.1985,5170.0
2024-08-23 10:15:00,81.77,81.78,81.62,81.62,6211.0,79.1889,79.1985,79.0436,79.0436,6211.0
2024-08-23 10:20:00,81.59,81.77,81.59,81.68,7148.0,79.0145,79.1889,79.0145,79.1017,7148.0
2024-08-23 10:25:00,81.64,81.73,81.61,81.68,4778.0,79.063,79.1501,79.0339,79.1017,4778.0
2024-08-23 10:30:00,81.64,81.75,81.59,81.64,6090.0,79.063,79.1695,79.0145,79.063,6090.0
2024-08-23 10:35:00,81.63,81.66,81.51,81.66,4672.0,79.0533,79.0823,78.9371,79.0823,4672.0
2024-08-23 10:40:00,81.63,81.69,81.56,81.64,7286.0,79.0533,79.1114,78.9855,79.063,7286.0
2024-08-23 10:45:00,81.67,81.82,81.66,81.76,4507.0,79.092,79.2373,79.0823,79.1792,4507.0
2024-08-23 10:50:00,81.76,81.82,81.75,81.8,5279.0,79.1792,79.2373,79.1695,79.2179,5279.0
2024-08-23 10:55:00,81.82,81.85,81.77,81.81,8416.0,79.2373,79.2663,79.1889,79.2276,8416.0
2024-08-23 11:00:00,81.81,81.81,81.69,81.8,5508.0,79.2276,79.2276,79.1114,79.2179,5508.0
2024-08-23 11:05:00,81.79,81.8,81.74,81.74,2737.0,79.2082,79.2179,79.1598,79.1598,2737.0
2024-08-23 11:10:00,81.73,81.73,81.67,81.73,3838.0,79.1501,79.1501,79.092,79.1501,3838.0
2024-08-23 11:15:00,81.75,81.78,81.7,81.77,2210.0,79.1695,79.1985,79.1211,79.1889,2210.0
2024-08-23 11:20:00,81.72,81.72,81.63,81.67,4713.0,79.1404,79.1404,79.0533,79.092,4713.0
2024-08-23 11:25:00,81.63,81.69,81.6,81.66,5027.0,79.0533,79.1114,79.0242,79.0823,5027.0
2024-08-23 11:30:00,81.65,81.72,81.64,81.7,2946.0,79.0727,79.1404,79.063,79.1211,2946.0
2024-08-23 11:35:00,81.66,81.72,81.65,81.66,4162.0,79.0823,79.1404,79.0727,79.0823,4162.0
2024-08-23 11:40:00,81.67,81.7,81.63,81.65,3693.0,79.092,79.1211,79.0533,79.0727,3693.0
2024-08-23 11:45:00,81.64,81.64,81.55,81.58,6181.0,79.063,79.063,78.9758,79.0049,6181.0
2024-08-23 11:50:00,81.58,81.58,81.45,81.45,3823.0,79.0049,79.0049,78.879,78.879,3823.0
2024-08-23 11:55:00,81.45,81.47,81.4,81.4,4139.0,78.879,78.8983,78.8305,78.8305,4139.0
2024-08-23 12:00:00,81.39,81.39,81.28,81.33,8263.0,78.8209,78.8209,78.7143,78.7628,8263.0
2024-08-23 12:05:00,81.33,81.35,81.26,81.34,6196.0,78.7628,78.7821,78.695,78.7724,6196.0
2024-08-23 12:10:00,81.34,81.41,81.34,81.36,12180.0,78.7724,78.8402,78.7724,78.7918,12180.0
2024-08-23 12:15:00,81.36,81.39,81.31,81.36,5049.0,78.7918,78.8209,78.7434,78.7918,5049.0
2024-08-23 12:20:00,81.35,81.37,81.31,81.31,2554.0,78.7821,78.8015,78.7434,78.7434,2554.0
2024-08-23 12:25:00,81.29,81.29,81.23,81.28,2583.0,78.724,78.724,78.6659,78.7143,2583.0
2024-08-23 12:30:00,81.27,81.31,81.26,81.28,3664.0,78.7046,78.7434,78.695,78.7143,3664.0
2024-08-23 12:35:00,81.29,81.33,81.28,81.3,2445.0,78.724,78.7628,78.7143,78.7337,2445.0
2024-08-23 12:40:00,81.3,81.3,81.16,81.17,4765.0,78.7337,78.7337,78.5981,78.6078,4765.0
2024-08-23 12:45:00,81.18,81.24,81.16,81.23,2709.0,78.6175,78.6756,78.5981,78.6659,2709.0
2024-08-23 12:50:00,81.22,81.32,81.22,81.29,3029.0,78.6562,78.7531,78.6562,78.724,3029.0
2024-08-23 12:55:00,81.3,81.35,81.3,81.31,2888.0,78.7337,78.7821,78.7337,78.7434,2888.0
2024-08-23 13:00:00,81.31,81.35,81.3,81.34,2550.0,78.7434,78.7821,78.7337,78.7724,2550.0
2024-08-23 13:05:00,81.34,81.37,81.32,81.34,1976.0,78.7724,78.8015,78.7531,78.7724,1976.0
2024-08-23 13:10:00,81.34,81.4,81.31,81.4,5363.0,78.7724,78.8305,78.7434,78.8305,5363.0
2024-08-23 13:15:00,81.42,81.45,81.36,81.37,5003.0,78.8499,78.879,78.7918,78.8015,5003.0
2024-08-23 13:20:00,81.38,81.42,81.33,81.34,4787.0,78.8112,78.8499,78.7628,78.7724,4787.0
2024-08-23 13:25:00,81.33,81.37,81.32,81.34,3747.0,78.7628,78.8015,78.7531,78.7724,3747.0
2024-08-23 13:30:00,81.36,81.37,81.3,81.31,4063.0,78.7918,78.8015,78.7337,78.7434,4063.0
2024-08-23 13:35:00,81.3,81.3,81.26,81.29,3855.0,78.7337,78.7337,78.695,78.724,3855.0
2024-08-23 13:40:00,81.29,81.31,81.25,81.31,5320.0,78.724,78.7434,78.6853,78.7434,5320.0
2024-08-23 13:45:00,81.32,81.33,81.27,81.3,6349.0,78.7531,78.7628,78.7046,78.7337,6349.0
2024-08-23 13:50:00,81.3,81.32,81.25,81.31,4676.0,78.7337,78.7531,78.6853,78.7434,4676.0
2024-08-23 13:55:00,81.3,81.34,81.29,81.34,5822.0,78.7337,78.7724,78.724,78.7724,5822.0
2024-08-23 14:00:00,81.34,81.4,81.31,81.4,4447.0,78.7724,78.8305,78.7434,78.8305,4447.0
2024-08-23 14:05:00,81.4,81.41,81.35,81.38,9294.0,78.8305,78.8402,78.7821,78.8112,9294.0
2024-08-23 14:10:00,81.4,81.44,81.39,81.44,3267.0,78.8305,78.8693,78.8209,78.8693,3267.0
2024-08-23 14:15:00,81.43,81.43,81.36,81.36,4433.0,78.8596,78.8596,78.7918,78.7918,4433.0
2024-08-23 14:20:00,81.36,81.37,81.32,81.34,4202.0,78.7918,78.8015,78.7531,78.7724,4202.0
2024-08-23 14:25:00,81.34,81.38,81.34,81.37,6644.0,78.7724,78.8112,78.7724,78.8015,6644.0
2024-08-23 14:30:00,81.37,81.39,81.36,81.38,2909.0,78.8015,78.8209,78.7918,78.8112,2909.0
2024-08-23 14:35:00,81.37,81.41,81.35,81.36,5698.0,78.8015,78.8402,78.7821,78.7918,5698.0
2024-08-23 14:40:00,81.36,81.43,81.36,81.39,5311.0,78.7918,78.8596,78.7918,78.8209,5311.0
2024-08-23 14:45:00,81.41,81.46,81.37,81.37,3433.0,78.8402,78.8887,78.8015,78.8015,3433.0
2024-08-23 14:50:00,81.35,81.42,81.33,81.42,6376.0,78.7821,78.8499,78.7628,78.8499,6376.0
2024-08-23 14:55:00,81.42,81.44,81.37,81.44,17324.0,78.8499,78.8693,78.8015,78.8693,17324.0
2024-08-23 15:00:00,81.41,81.43,81.39,81.41,5536.0,78.8402,78.8596,78.8209,78.8402,5536.0
2024-08-23 15:05:00,81.4,81.44,81.39,81.44,5366.0,78.8305,78.8693,78.8209,78.8693,5366.0
2024-08-23 15:10:00,81.45,81.46,81.4,81.42,6415.0,78.879,78.8887,78.8305,78.8499,6415.0
2024-08-23 15:15:00,81.44,81.44,81.41,81.42,9349.0,78.8693,78.8693,78.8402,78.8499,9349.0
2024-08-23 15:20:00,81.42,81.46,81.41,81.45,5665.0,78.8499,78.8887,78.8402,78.879,5665.0
2024-08-23 15:25:00,81.45,81.48,81.44,81.48,8344.0,78.879,78.908,78.8693,78.908,8344.0
2024-08-23 15:30:00,81.48,81.54,81.46,81.51,8609.0,78.908,78.9661,78.8887,78.9371,8609.0
2024-08-23 15:35:00,81.51,81.53,81.39,81.42,13513.0,78.9371,78.9564,78.8209,78.8499,13513.0
2024-08-23 15:40:00,81.42,81.46,81.38,81.38,14009.0,78.8499,78.8887,78.8112,78.8112,14009.0
2024-08-23 15:45:00,81.38,81.49,81.37,81.46,21607.0,78.8112,78.9177,78.8015,78.8887,21607.0
2024-08-23 15:50:00,81.47,81.5,81.38,81.44,36173.0,78.8983,78.9274,78.8112,78.8693,36173.0
2024-08-23 15:55:00,81.43,81.46,81.34,81.38,73694.0,78.8596,78.8887,78.7724,78.8112,73694.0
2024-08-26 09:30:00,81.66,81.88,81.46,81.76,20674.0,79.0823,79.2954,78.8887,79.1792,20674.0
2024-08-26 09:35:00,81.75,81.9,81.75,81.8,2268.0,79.1695,79.3148,79.1695,79.2179,2268.0
2024-08-26 09:40:00,81.83,81.94,81.78,81.86,29312.0,79.247,79.3535,79.1985,79.276,29312.0
2024-08-26 09:45:00,81.88,82.0,81.85,81.96,6023.0,79.2954,79.4116,79.2663,79.3729,6023.0
2024-08-26 09:50:00,81.95,81.95,81.8,81.92,6312.0,79.3632,79.3632,79.2179,79.3341,6312.0
2024-08-26 09:55:00,81.92,82.06,81.91,82.06,6634.0,79.3341,79.4697,79.3244,79.4697,6634.0
2024-08-26 10:00:00,82.05,82.05,81.84,81.88,8815.0,79.46,79.46,79.2567,79.2954,8815.0
2024-08-26 10:05:00,81.88,81.98,81.86,81.98,7441.0,79.2954,79.3922,79.276,79.3922,7441.0
2024-08-26 10:10:00,82.0,82.05,81.98,82.05,3590.0,79.4116,79.46,79.3922,79.46,3590.0
2024-08-26 10:15:00,82.06,82.25,82.06,82.23,11283.0,79.4697,79.6537,79.4697,79.6343,11283.0
2024-08-26 10:20:00,82.24,82.25,82.16,82.23,6751.0,79.644,79.6537,79.5666,79.6343,6751.0
2024-08-26 10:25:00,82.22,82.29,82.15,82.29,7580.0,79.6247,79.6925,79.5569,79.6925,7580.0
2024-08-26 10:30:00,82.28,82.49,82.27,82.48,6961.0,79.6828,79.8861,79.6731,79.8765,6961.0
2024-08-26 10:35:00,82.46,82.56,82.42,82.56,12311.0,79.8571,79.9539,79.8183,79.9539,12311.0
2024-08-26 10:40:00,82.57,82.57,82.44,82.46,4830.0,79.9636,79.9636,79.8377,79.8571,4830.0
2024-08-26 10:45:00,82.46,82.48,82.4,82.47,6518.0,79.8571,79.8765,79.799,79.8668,6518.0
2024-08-26 10:50:00,82.41,82.41,82.17,82.19,5558.0,79.8087,79.8087,79.5762,79.5956,5558.0
2024-08-26 10:55:00,82.17,82.17,82.05,82.08,5003.0,79.5762,79.5762,79.46,79.4891,5003.0
2024-08-26 11:00:00,82.04,82.05,81.98,82.01,9062.0,79.4503,79.46,79.3922,79.4213,9062.0
2024-08-26 11:05:00,82.02,82.13,82.02,82.11,28404.0,79.431,79.5375,79.431,79.5181,28404.0
2024-08-26 11:10:00,82.1,82.14,82.09,82.11,16252.0,79.5084,79.5472,79.4988,79.5181,16252.0
2024-08-26 11:15:00,82.12,82.16,82.11,82.15,9145.0,79.5278,79.5666,79.5181,79.5569,9145.0
2024-08-26 11:20:00,82.15,82.15,82.07,82.12,17259.0,79.5569,79.5569,79.4794,79.5278,17259.0
2024-08-26 11:25:00,82.12,82.15,82.08,82.1,10823.0,79.5278,79.5569,79.4891,79.5084,10823.0
2024-08-26 11:30:00,82.11,82.13,82.06,82.12,14511.0,79.5181,79.5375,79.4697,79.5278,14511.0
2024-08-26 11:35:00,82.1,82.13,82.04,82.08,9297.0,79.5084,79.5375,79.4503,79.4891,9297.0
2024-08-26 11:40:00,82.09,82.11,82.07,82.1,8407.0,79.4988,79.5181,79.4794,79.5084,8407.0
2024-08-26 11:45:00,82.09,82.13,82.08,82.11,4463.0,79.4988,79.5375,79.4891,79.5181,4463.0
2024-08-26 11:50:00,82.09,82.17,82.09,82.15,8890.0,79.4988,79.5762,79.4988,79.5569,8890.0
2024-08-26 11:55:00,82.16,82.25,82.16,82.23,10656.0,79.5666,79.6537,79.5666,79.6343,10656.0
2024-08-26 12:00:00,82.23,82.27,82.17,82.17,10025.0,79.6343,79.6731,79.5762,79.5762,10025.0
2024-08-26 12:05:00,82.17,82.21,82.1,82.11,5388.0,79.5762,79.615,79.5084,79.5181,5388.0
2024-08-26 12:10:00,82.1,82.12,82.05,82.05,8062.0,79.5084,79.5278,79.46,79.46,8062.0
2024-08-26 12:15:00,82.05,82.09,82.05,82.05,2959.0,79.46,79.4988,79.46,79.46,2959.0
2024-08-26 12:20:00,82.05,82.07,82.02,82.03,1826.0,79.46,79.4794,79.431,79.4407,1826.0
2024-08-26 12:25:00,82.01,82.01,81.96,81.99,3450.0,79.4213,79.4213,79.3729,79.4019,3450.0
2024-08-26 12:30:00,82.0,82.0,81.9,81.93,2101.0,79.4116,79.4116,79.3148,79.3438,2101.0
2024-08-26 12:35:00,81.92,82.0,81.92,82.0,3897.0,79.3341,79.4116,79.3341,79.4116,3897.0
2024-08-26 12:40:00,82.01,82.03,81.93,81.99,8554.0,79.4213,79.4407,79.3438,79.4019,8554.0
2024-08-26 12:45:00,82.0,82.03,82.0,82.02,1905.0,79.4116,79.4407,79.4116,79.431,1905.0
2024-08-26 12:50:00,82.02,82.1,82.01,82.09,9831.0,79.431,79.5084,79.4213,79.4988,9831.0
2024-08-26 12:55:00,82.1,82.11,82.06,82.1,5779.0,79.5084,79.5181,79.4697,79.5084,5779.0
2024-08-26 13:00:00,82.13,82.18,82.12,82.17,3100.0,79.5375,79.5859,79.5278,79.5762,3100.0
2024-08-26 13:05:00,82.16,82.19,82.15,82.18,6591.0,79.5666,79.5956,79.5569,79.5859,6591.0
2024-08-26 13:10:00,82.18,82.19,82.13,82.14,7200.0,79.5859,79.5956,79.5375,79.5472,7200.0
2024-08-26 13:15:00,82.14,82.15,82.1,82.1,5363.0,79.5472,79.5569,79.5084,79.5084,5363.0
2024-08-26 13:20:00,82.11,82.15,82.09,82.14,10360.0,79.5181,79.5569,79.4988,79.5472,10360.0
2024-08-26 13:25:00,82.15,82.17,82.14,82.16,5969.0,79.5569,79.5762,79.5472,79.5666,5969.0
2024-08-26 13:30:00,82.16,82.19,82.12,82.15,5943.0,79.5666,79.5956,79.5278,79.5569,5943.0
2024-08-26 13:35:00,82.14,82.15,82.07,82.08,5934.0,79.5472,79.5569,79.4794,79.4891,5934.0
2024-08-26 13:40:00,82.09,82.1,82.01,82.01,3363.0,79.4988,79.5084,79.4213,79.4213,3363.0
2024-08-26 13:45:00,82.0,82.01,81.95,81.97,4772.0,79.4116,79.4213,79.3632,79.3826,4772.0
2024-08-26 13:50:00,81.95,82.01,81.94,82.01,5922.0,79.3632,79.4213,79.3535,79.4213,5922.0
2024-08-26 13:55:00,81.99,82.03,81.97,82.01,3265.0,79.4019,79.4407,79.3826,79.4213,3265.0
2024-08-26 14:00:00,82.01,82.05,81.99,82.05,3944.0,79.4213,79.46,79.4019,79.46,3944.0
2024-08-26 14:05:00,82.05,82.13,82.04,82.12,8539.0,79.46,79.5375,79.4503,79.5278,8539.0
2024-08-26 14:10:00,82.11,82.15,82.1,82.12,5925.0,79.5181,79.5569,79.5084,79.5278,5925.0
2024-08-26 14:15:00,82.13,82.14,82.1,82.13,4566.0,79.5375,79.5472,79.5084,79.5375,4566.0
2024-08-26 14:20:00,82.13,82.16,82.08,82.13,9420.0,79.5375,79.5666,79.4891,79.5375,9420.0
2024-08-26 14:25:00,82.09,82.12,82.08,82.1,56502.0,79.4988,79.5278,79.4891,79.5084,56502.0
2024-08-26 14:30:00,82.1,82.17,82.1,82.13,8157.0,79.5084,79.5762,79.5084,79.5375,8157.0
2024-08-26 14:35:00,82.14,82.21,82.13,82.2,4576.0,79.5472,79.615,79.5375,79.6053,4576.0
2024-08-26 14:40:00,82.17,82.25,82.15,82.21,12361.0,79.5762,79.6537,79.5569,79.615,12361.0
2024-08-26 14:45:00,82.22,82.25,82.18,82.2,9243.0,79.6247,79.6537,79.5859,79.6053,9243.0
2024-08-26 14:50:00,82.2,82.21,82.09,82.09,15241.0,79.6053,79.615,79.4988,79.4988,15241.0
2024-08-26 14:55:00,82.11,82.16,82.11,82.13,10106.0,79.5181,79.5666,79.5181,79.5375,10106.0
2024-08-26 15:00:00,82.14,82.15,82.11,82.13,9245.0,79.5472,79.5569,79.5181,79.5375,9245.0
2024-08-26 15:05:00,82.12,82.14,82.09,82.13,8104.0,79.5278,79.5472,79.4988,79.5375,8104.0
2024-08-26 15:10:00,82.13,82.16,82.12,82.13,10017.0,79.5375,79.5666,79.5278,79.5375,10017.0
2024-08-26 15:15:00,82.14,82.17,82.12,82.15,7990.0,79.5472,79.5762,79.5278,79.5569,7990.0
2024-08-26 15:20:00,82.16,82.22,82.15,82.2,10048.0,79.5666,79.6247,79.5569,79.6053,10048.0
2024-08-26 15:25:00,82.2,82.25,82.2,82.22,13630.0,79.6053,79.6537,79.6053,79.6247,13630.0
2024-08-26 15:30:00,82.22,82.25,82.17,82.2,12679.0,79.6247,79.6537,79.5762,79.6053,12679.0
2024-08-26 15:35:00,82.21,82.22,82.17,82.18,13091.0,79.615,79.6247,79.5762,79.5859,13091.0
2024-08-26 15:40:00,82.17,82.22,82.11,82.22,16154.0,79.5762,79.6247,79.5181,79.6247,16154.0
2024-08-26 15:45:00,82.2,82.22,82.11,82.15,22399.0,79.6053,79.6247,79.5181,79.5569,22399.0
2024-08-26 15:50:00,82.15,82.19,81.96,82.05,54352.0,79.5569,79.5956,79.3729,79.46,54352.0
2024-08-26 15:55:00,82.05,82.14,82.01,82.13,126570.0,79.46,79.5472,79.4213,79.5375,126570.0
2024-08-27 09:30:00,81.95,82.23,81.94,82.15,25795.0,79.3632,79.6343,79.3535,79.5569,25795.0
2024-08-27 09:35:00,82.06,82.39,82.04,82.2,29408.0,79.4697,79.7893,79.4503,79.6053,29408.0
2024-08-27 09:40:00,82.27,82.27,82.03,82.09,4740.0,79.6731,79.6731,79.4407,79.4988,4740.0
2024-08-27 09:45:00,82.12,82.25,82.05,82.09,7157.0,79.5278,79.6537,79.46,79.4988,7157.0
2024-08-27 09:50:00,82.07,82.1,81.89,81.96,7970.0,79.4794,79.5084,79.3051,79.3729,7970.0
2024-08-27 09:55:00,81.93,81.96,81.84,81.95,12017.0,79.3438,79.3729,79.2567,79.3632,12017.0
2024-08-27 10:00:00,81.96,81.96,81.84,81.91,19536.0,79.3729,79.3729,79.2567,79.3244,19536.0
2024-08-27 10:05:00,81.91,81.95,81.79,81.82,10085.0,79.3244,79.3632,79.2082,79.2373,10085.0
2024-08-27 10:10:00,81.77,81.77,81.64,81.66,7397.0,79.1889,79.1889,79.063,79.0823,7397.0
2024-08-27 10:15:00,81.67,81.7,81.62,81.67,2983.0,79.092,79.1211,79.0436,79.092,2983.0
2024-08-27 10:20:00,81.68,81.7,81.61,81.66,3554.0,79.1017,79.1211,79.0339,79.0823,3554.0
2024-08-27 10:25:00,81.63,81.63,81.51,81.51,3409.0,79.0533,79.0533,78.9371,78.9371,3409.0
2024-08-27 10:30:00,81.51,81.55,81.45,81.46,12997.0,78.9371,78.9758,78.879,78.8887,12997.0
2024-08-27 10:35:00,81.48,81.5,81.38,81.45,17202.0,78.908,78.9274,78.8112,78.879,17202.0
2024-08-27 10:40:00,81.43,81.47,81.39,81.41,4958.0,78.8596,78.8983,78.8209,78.8402,4958.0
2024-08-27 10:45:00,81.4,81.43,81.38,81.43,3814.0,78.8305,78.8596,78.8112,78.8596,3814.0
2024-08-27 10:50:00,81.45,81.46,81.36,81.37,4504.0,78.879,78.8887,78.7918,78.8015,4504.0
2024-08-27 10:55:00,81.35,81.39,81.3,81.32,3496.0,78.7821,78.8209,78.7337,78.7531,3496.0
2024-08-27 11:00:00,81.35,81.43,81.34,81.41,3255.0,78.7821,78.8596,78.7724,78.8402,3255.0
2024-08-27 11:05:00,81.42,81.46,81.38,81.42,3473.0,78.8499,78.8887,78.8112,78.8499,3473.0
2024-08-27 11:10:00,81.4,81.47,81.4,81.44,15139.0,78.8305,78.8983,78.8305,78.8693,15139.0
2024-08-27 11:15:00,81.44,81.44,81.22,81.22,10031.0,78.8693,78.8693,78.6562,78.6562,10031.0
2024-08-27 11:20:00,81.22,81.3,81.22,81.23,4811.0,78.6562,78.7337,78.6562,78.6659,4811.0
2024-08-27 11:25:00,81.22,81.28,81.22,81.26,3052.0,78.6562,78.7143,78.6562,78.695,3052.0
2024-08-27 11:30:00,81.23,81.25,81.17,81.2,5391.0,78.6659,78.6853,78.6078,78.6369,5391.0
2024-08-27 11:35:00,81.21,81.48,81.21,81.48,73873.0,78.6465,78.908,78.6465,78.908,73873.0
2024-08-27 11:40:00,81.46,81.57,81.45,81.56,12425.0,78.8887,78.9952,78.879,78.9855,12425.0
2024-08-27 11:45:00,81.56,81.57,81.49,81.5,17549.0,78.9855,78.9952,78.9177,78.9274,17549.0
2024-08-27 11:50:00,81.53,81.64,81.53,81.63,4617.0,78.9564,79.063,78.9564,79.0533,4617.0
2024-08-27 11:55:00,81.63,81.66,81.61,81.65,13532.0,79.0533,79.0823,79.0339,79.0727,13532.0
2024-08-27 12:00:00,81.68,81.75,81.68,81.7,6249.0,79.1017,79.1695,79.1017,79.1211,6249.0
2024-08-27 12:05:00,81.7,81.7,81.61,81.66,10183.0,79.1211,79.1211,79.0339,79.0823,10183.0
2024-08-27 12:10:00,81.68,81.71,81.63,81.66,12456.0,79.1017,79.1308,79.0533,79.0823,12456.0
2024-08-27 12:15:00,81.66,81.69,81.64,81.69,4942.0,79.0823,79.1114,79.063,79.1114,4942.0
2024-08-27 12:20:00,81.7,81.7,81.62,81.64,2453.0,79.1211,79.1211,79.0436,79.063,2453.0
2024-08-27 12:25:00,81.62,81.64,81.58,81.58,3368.0,79.0436,79.063,79.0049,79.0049,3368.0
2024-08-27 12:30:00,81.59,81.63,81.56,81.61,3427.0,79.0145,79.0533,78.9855,79.0339,3427.0
2024-08-27 12:35:00,81.62,81.63,81.59,81.61,3110.0,79.0436,79.0533,79.0145,79.0339,3110.0
2024-08-27 12:40:00,81.62,81.62,81.59,81.61,3494.0,79.0436,79.0436,79.0145,79.0339,3494.0
2024-08-27 12:45:00,81.59,81.62,81.51,81.52,3471.0,79.0145,79.0436,78.9371,78.9468,3471.0
2024-08-27 12:50:00,81.54,81.61,81.53,81.61,5293.0,78.9661,79.0339,78.9564,79.0339,5293.0
2024-08-27 12:55:00,81.59,81.65,81.59,81.61,3197.0,79.0145,79.0727,79.0145,79.0339,3197.0
2024-08-27 13:00:00,81.62,81.68,81.59,81.68,3008.0,79.0436,79.1017,79.0145,79.1017,3008.0
2024-08-27 13:05:00,81.68,81.71,81.61,81.61,8495.0,79.1017,79.1308,79.0339,79.0339,8495.0
2024-08-27 13:10:00,81.63,81.68,81.6,81.68,3594.0,79.0533,79.1017,79.0242,79.1017,3594.0
2024-08-27 13:15:00,81.66,81.69,81.64,81.65,6704.0,79.0823,79.1114,79.063,79.0727,6704.0
2024-08-27 13:20:00,81.63,81.65,81.63,81.65,6321.0,79.0533,79.0727,79.0533,79.0727,6321.0
2024-08-27 13:25:00,81.65,81.72,81.65,81.71,4598.0,79.0727,79.1404,79.0727,79.1308,4598.0
2024-08-27 13:30:00,81.71,81.74,81.65,81.65,4883.0,79.1308,79.1598,79.0727,79.0727,4883.0
2024-08-27 13:35:00,81.67,81.74,81.67,81.72,3689.0,79.092,79.1598,79.092,79.1404,3689.0
2024-08-27 13:40:00,81.72,81.8,81.71,81.8,8434.0,79.1404,79.2179,79.1308,79.2179,8434.0
2024-08-27 13:45:00,81.8,81.8,81.72,81.74,17182.0,79.2179,79.2179,79.1404,79.1598,17182.0
2024-08-27 13:50:00,81.76,81.86,81.75,81.86,6936.0,79.1792,79.276,79.1695,79.276,6936.0
2024-08-27 13:55:00,81.86,81.86,81.79,81.83,22901.0,79.276,79.276,79.2082,79.247,22901.0
2024-08-27 14:00:00,81.83,81.84,81.76,81.77,5509.0,79.247,79.2567,79.1792,79.1889,5509.0
2024-08-27 14:05:00,81.77,81.77,81.74,81.74,7520.0,79.1889,79.1889,79.1598,79.1598,7520.0
2024-08-27 14:10:00,81.74,81.82,81.74,81.81,8955.0,79.1598,79.2373,79.1598,79.2276,8955.0
2024-08-27 14:15:00,81.82,81.88,81.81,81.88,9018.0,79.2373,79.2954,79.2276,79.2954,9018.0
2024-08-27 14:20:00,81.87,81.88,81.85,81.87,5296.0,79.2857,79.2954,79.2663,79.2857,5296.0
2024-08-27 14:25:00,81.87,81.87,81.83,81.85,7374.0,79.2857,79.2857,79.247,79.2663,7374.0
2024-08-27 14:30:00,81.86,81.89,81.84,81.89,10273.0,79.276,79.3051,79.2567,79.3051,10273.0
2024-08-27 14:35:00,81.89,81.91,81.88,81.9,5769.0,79.3051,79.3244,79.2954,79.3148,5769.0
2024-08-27 14:40:00,81.89,81.9,81.84,81.85,7874.0,79.3051,79.3148,79.2567,79.2663,7874.0
2024-08-27 14:45:00,81.84,81.84,81.78,81.78,5264.0,79.2567,79.2567,79.1985,79.1985,5264.0
2024-08-27 14:50:00,81.78,81.84,81.78,81.81,3302.0,79.1985,79.2567,79.1985,79.2276,3302.0
2024-08-27 14:55:00,81.81,81.82,81.75,81.76,3314.0,79.2276,79.2373,79.1695,79.1792,3314.0
2024-08-27 15:00:00,81.75,81.75,81.71,81.71,2882.0,79.1695,79.1695,79.1308,79.1308,2882.0
2024-08-27 15:05:00,81.7,81.73,81.68,81.68,5027.0,79.1211,79.1501,79.1017,79.1017,5027.0
2024-08-27 15:10:00,81.68,81.73,81.66,81.66,5799.0,79.1017,79.1501,79.0823,79.0823,5799.0
2024-08-27 15:15:00,81.67,81.7,81.66,81.69,2325.0,79.092,79.1211,79.0823,79.1114,2325.0
2024-08-27 15:20:00,81.68,81.68,81.63,81.64,6761.0,79.1017,79.1017,79.0533,79.063,6761.0
2024-08-27 15:25:00,81.63,81.74,81.63,81.73,9498.0,79.0533,79.1598,79.0533,79.1501,9498.0
2024-08-27 15:30:00,81.74,81.85,81.73,81.82,12510.0,79.1598,79.2663,79.1501,79.2373,12510.0
2024-08-27 15:35:00,81.81,81.87,81.78,81.83,13744.0,79.2276,79.2857,79.1985,79.247,13744.0
2024-08-27 15:40:00,81.82,81.82,81.68,81.73,13601.0,79.2373,79.2373,79.1017,79.1501,13601.0
2024-08-27 15:45:00,81.74,81.76,81.7,81.74,24967.0,79.1598,79.1792,79.1211,79.1598,24967.0
2024-08-27 15:50:00,81.75,81.75,81.63,81.67,44516.0,79.1695,79.1695,79.0533,79.092,44516.0
2024-08-27 15:55:00,81.68,81.71,81.6,81.66,127246.0,79.1017,79.1308,79.0242,79.0823,127246.0
2024-08-28 09:30:00,81.88,82.28,81.61,81.7,30276.0,79.2954,79.6828,79.0339,79.1211,30276.0
2024-08-28 09:35:00,81.7,81.77,81.69,81.73,7138.0,79.1211,79.1889,79.1114,79.1501,7138.0
2024-08-28 09:40:00,81.73,81.78,81.58,81.78,11718.0,79.1501,79.1985,79.0049,79.1985,11718.0
2024-08-28 09:45:00,81.78,81.85,81.71,81.84,12306.0,79.1985,79.2663,79.1308,79.2567,12306.0
2024-08-28 09:50:00,81.87,81.96,81.79,81.81,35123.0,79.2857,79.3729,79.2082,79.2276,35123.0
2024-08-28 09:55:00,81.8,81.96,81.63,81.63,28907.0,79.2179,79.3729,79.0533,79.0533,28907.0
2024-08-28 10:00:00,81.65,81.67,81.47,81.5,11081.0,79.0727,79.092,78.8983,78.9274,11081.0
2024-08-28 10:05:00,81.56,81.73,81.53,81.65,13186.0,78.9855,79.1501,78.9564,79.0727,13186.0
2024-08-28 10:10:00,81.69,81.69,81.56,81.65,8537.0,79.1114,79.1114,78.9855,79.0727,8537.0
2024-08-28 10:15:00,81.67,81.68,81.38,81.41,5041.0,79.092,79.1017,78.8112,78.8402,5041.0
2024-08-28 10:20:00,81.38,81.59,81.32,81.52,16537.0,78.8112,79.0145,78.7531,78.9468,16537.0
2024-08-28 10:25:00,81.48,81.51,81.38,81.51,4362.0,78.908,78.9371,78.8112,78.9371,4362.0
2024-08-28 10:30:00,81.48,81.56,81.47,81.55,5686.0,78.908,78.9855,78.8983,78.9758,5686.0
2024-08-28 10:35:00,81.52,81.67,81.49,81.6,108084.0,78.9468,79.092,78.9177,79.0242,108084.0
2024-08-28 10:40:00,81.61,81.62,81.51,81.61,29781.0,79.0339,79.0436,78.9371,79.0339,29781.0
2024-08-28 10:45:00,81.6,81.64,81.58,81.6,64412.0,79.0242,79.063,79.0049,79.0242,64412.0
2024-08-28 10:50:00,81.6,81.71,81.59,81.61,98633.0,79.0242,79.1308,79.0145,79.0339,98633.0
2024-08-28 10:55:00,81.59,81.63,81.5,81.52,41410.0,79.0145,79.0533,78.9274,78.9468,41410.0
2024-08-28 11:00:00,81.52,81.84,81.5,81.8,348809.0,78.9468,79.2567,78.9274,79.2179,348809.0
2024-08-28 11:05:00,81.79,81.82,81.67,81.8,9409.0,79.2082,79.2373,79.092,79.2179,9409.0
2024-08-28 11:10:00,81.81,82.02,81.79,82.02,80676.0,79.2276,79.431,79.2082,79.431,80676.0
2024-08-28 11:15:00,82.0,82.08,81.8,81.87,76534.0,79.4116,79.4891,79.2179,79.2857,76534.0
2024-08-28 11:20:00,81.9,81.91,81.81,81.81,7627.0,79.3148,79.3244,79.2276,79.2276,7627.0
2024-08-28 11:25:00,81.85,81.92,81.74,81.79,7391.0,79.2663,79.3341,79.1598,79.2082,7391.0
2024-08-28 11:30:00,81.78,81.79,81.49,81.52,44537.0,79.1985,79.2082,78.9177,78.9468,44537.0
2024-08-28 11:35:00,81.57,81.59,81.44,81.44,3120.0,78.9952,79.0145,78.8693,78.8693,3120.0
2024-08-28 11:40:00,81.45,81.47,81.4,81.42,2584.0,78.879,78.8983,78.8305,78.8499,2584.0
2024-08-28 11:45:00,81.44,81.44,81.41,81.42,4004.0,78.8693,78.8693,78.8402,78.8499,4004.0
2024-08-28 11:50:00,81.44,81.47,81.44,81.45,5628.0,78.8693,78.8983,78.8693,78.879,5628.0
2024-08-28 11:55:00,81.48,81.52,81.46,81.52,10065.0,78.908,78.9468,78.8887,78.9468,10065.0
2024-08-28 12:00:00,81.5,81.59,81.48,81.58,8776.0,78.9274,79.0145,78.908,79.0049,8776.0
2024-08-28 12:05:00,81.56,81.57,81.49,81.54,16224.0,78.9855,78.9952,78.9177,78.9661,16224.0
2024-08-28 12:10:00,81.53,81.58,81.5,81.56,15492.0,78.9564,79.0049,78.9274,78.9855,15492.0
2024-08-28 12:15:00,81.57,81.58,81.53,81.56,5318.0,78.9952,79.0049,78.9564,78.9855,5318.0
2024-08-28 12:20:00,81.56,81.61,81.54,81.58,9592.0,78.9855,79.0339,78.9661,79.0049,9592.0
2024-08-28 12:25:00,81.58,81.58,81.52,81.55,20918.0,79.0049,79.0049,78.9468,78.9758,20918.0
2024-08-28 12:30:00,81.56,81.57,81.53,81.53,10115.0,78.9855,78.9952,78.9564,78.9564,10115.0
2024-08-28 12:35:00,81.52,81.59,81.39,81.59,21840.0,78.9468,79.0145,78.8209,79.0145,21840.0
2024-08-28 12:40:00,81.6,81.6,81.53,81.54,3808.0,79.0242,79.0242,78.9564,78.9661,3808.0
2024-08-28 12:45:00,81.55,81.6,81.54,81.54,3549.0,78.9758,79.0242,78.9661,78.9661,3549.0
2024-08-28 12:50:00,81.51,81.54,81.5,81.53,3235.0,78.9371,78.9661,78.9274,78.9564,3235.0
2024-08-28 12:55:00,81.54,81.58,81.53,81.57,3099.0,78.9661,79.0049,78.9564,78.9952,3099.0
2024-08-28 13:00:00,81.58,81.65,81.58,81.63,4280.0,79.0049,79.0727,79.0049,79.0533,4280.0
2024-08-28 13:05:00,81.63,81.65,81.6,81.65,1940.0,79.0533,79.0727,79.0242,79.0727,1940.0
2024-08-28 13:10:00,81.66,81.66,81.6,81.61,3752.0,79.0823,79.0823,79.0242,79.0339,3752.0
2024-08-28 13:15:00,81.6,81.64,81.6,81.61,3057.0,79.0242,79.063,79.0242,79.0339,3057.0
2024-08-28 13:20:00,81.62,81.62,81.56,81.57,3649.0,79.0436,79.0436,78.9855,78.9952,3649.0
2024-08-28 13:25:00,81.58,81.63,81.57,81.62,2920.0,79.0049,79.0533,78.9952,79.0436,2920.0
2024-08-28 13:30:00,81.63,81.71,81.62,81.68,3560.0,79.0533,79.1308,79.0436,79.1017,3560.0
2024-08-28 13:35:00,81.7,81.72,81.66,81.66,3394.0,79.1211,79.1404,79.0823,79.0823,3394.0
2024-08-28 13:40:00,81.67,81.7,81.62,81.62,4617.0,79.092,79.1211,79.0436,79.0436,4617.0
2024-08-28 13:45:00,81.64,81.66,81.61,81.61,4012.0,79.063,79.0823,79.0339,79.0339,4012.0
2024-08-28 13:50:00,81.62,81.67,81.62,81.64,2828.0,79.0436,79.092,79.0436,79.063,2828.0
2024-08-28 13:55:00,81.64,81.66,81.6,81.63,8882.0,79.063,79.0823,79.0242,79.0533,8882.0
2024-08-28 14:00:00,81.64,81.67,81.6,81.61,32521.0,79.063,79.092,79.0242,79.0339,32521.0
2024-08-28 14:05:00,81.62,81.73,81.6,81.7,13184.0,79.0436,79.1501,79.0242,79.1211,13184.0
2024-08-28 14:10:00,81.7,81.73,81.65,81.67,5140.0,79.1211,79.1501,79.0727,79.092,5140.0
2024-08-28 14:15:00,81.68,81.69,81.53,81.54,7433.0,79.1017,79.1114,78.9564,78.9661,7433.0
2024-08-28 14:20:00,81.56,81.56,81.51,81.55,5669.0,78.9855,78.9855,78.9371,78.9758,5669.0
2024-08-28 14:25:00,81.55,81.58,81.43,81.48,7865.0,78.9758,79.0049,78.8596,78.908,7865.0
2024-08-28 14:30:00,81.48,81.51,81.41,81.43,4115.0,78.908,78.9371,78.8402,78.8596,4115.0
2024-08-28 14:35:00,81.44,81.47,81.42,81.43,6851.0,78.8693,78.8983,78.8499,78.8596,6851.0
2024-08-28 14:40:00,81.43,81.46,81.41,81.41,4733.0,78.8596,78.8887,78.8402,78.8402,4733.0
2024-08-28 14:45:00,81.41,81.44,81.4,81.43,4335.0,78.8402,78.8693,78.8305,78.8596,4335.0
2024-08-28 14:50:00,81.43,81.51,81.4,81.51,5665.0,78.8596,78.9371,78.8305,78.9371,5665.0
2024-08-28 14:55:00,81.54,81.63,81.53,81.61,7875.0,78.9661,79.0533,78.9564,79.0339,7875.0
2024-08-28 15:00:00,81.63,81.7,81.62,81.66,4943.0,79.0533,79.1211,79.0436,79.0823,4943.0
2024-08-28 15:05:00,81.66,81.7,81.6,81.6,4918.0,79.0823,79.1211,79.0242,79.0242,4918.0
2024-08-28 15:10:00,81.6,81.61,81.54,81.6,6068.0,79.0242,79.0339,78.9661,79.0242,6068.0
2024-08-28 15:15:00,81.61,81.63,81.59,81.62,7574.0,79.0339,79.0533,79.0145,79.0436,7574.0
2024-08-28 15:20:00,81.63,81.68,81.6,81.66,8528.0,79.0533,79.1017,79.0242,79.0823,8528.0
2024-08-28 15:25:00,81.66,81.68,81.58,81.6,10071.0,79.0823,79.1017,79.0049,79.0242,10071.0
2024-08-28 15:30:00,81.61,81.62,81.5,81.53,12394.0,79.0339,79.0436,78.9274,78.9564,12394.0
2024-08-28 15:35:00,81.54,81.65,81.47,81.65,30417.0,78.9661,79.0727,78.8983,79.0727,30417.0
2024-08-28 15:40:00,81.65,81.8,81.64,81.77,41614.0,79.0727,79.2179,79.063,79.1889,41614.0
2024-08-28 15:45:00,81.78,81.9,81.77,81.83,50965.0,79.1985,79.3148,79.1889,79.247,50965.0
2024-08-28 15:50:00,81.84,81.88,81.73,81.78,59529.0,79.2567,79.2954,79.1501,79.1985,59529.0
2024-08-28 15:55:00,81.8,81.84,81.63,81.65,171519.0,79.2179,79.2567,79.0533,79.0727,171519.0
2024-08-29 09:30:00,81.73,81.77,80.69,80.72,48996.0,79.1501,79.1889,78.143,78.172,48996.0
2024-08-29 09:35:00,80.69,81.07,80.63,80.73,12091.0,78.143,78.511,78.0849,78.1817,12091.0
2024-08-29 09:40:00,80.7,80.98,80.66,80.69,20270.0,78.1526,78.4238,78.1139,78.143,20270.0
2024-08-29 09:45:00,80.7,80.74,80.29,80.34,17106.0,78.1526,78.1914,77.7556,77.804,17106.0
2024-08-29 09:50:00,80.34,80.42,80.23,80.29,11187.0,77.804,77.8815,77.6975,77.7556,11187.0
2024-08-29 09:55:00,80.37,80.46,80.31,80.44,8287.0,77.8331,77.9202,77.775,77.9008,8287.0
2024-08-29 10:00:00,80.44,80.79,80.39,80.69,20382.0,77.9008,78.2398,77.8524,78.143,20382.0
2024-08-29 10:05:00,80.64,80.72,80.64,80.7,36809.0,78.0945,78.172,78.0945,78.1526,36809.0
2024-08-29 10:10:00,80.69,80.76,80.64,80.75,16252.0,78.143,78.2107,78.0945,78.2011,16252.0
2024-08-29 10:15:00,80.75,80.99,80.74,80.97,27130.0,78.2011,78.4335,78.1914,78.4141,27130.0
2024-08-29 10:20:00,80.97,81.19,80.96,81.19,43292.0,78.4141,78.6272,78.4044,78.6272,43292.0
2024-08-29 10:25:00,81.19,81.19,81.05,81.1,57741.0,78.6272,78.6272,78.4916,78.54,57741.0
2024-08-29 10:30:00,81.12,81.18,81.03,81.13,19587.0,78.5594,78.6175,78.4722,78.5691,19587.0
2024-08-29 10:35:00,81.11,81.3,81.11,81.29,7776.0,78.5497,78.7337,78.5497,78.724,7776.0
2024-08-29 10:40:00,81.28,81.29,81.19,81.21,17945.0,78.7143,78.724,78.6272,78.6465,17945.0
2024-08-29 10:45:00,81.22,81.24,81.07,81.09,6376.0,78.6562,78.6756,78.511,78.5303,6376.0
2024-08-29 10:50:00,81.1,81.17,81.07,81.09,7504.0,78.54,78.6078,78.511,78.5303,7504.0
2024-08-29 10:55:00,81.09,81.2,81.07,81.19,15828.0,78.5303,78.6369,78.511,78.6272,15828.0
2024-08-29 11:00:00,81.2,81.22,81.12,81.21,10322.0,78.6369,78.6562,78.5594,78.6465,10322.0
2024-08-29 11:05:00,81.22,81.23,81.16,81.16,16857.0,78.6562,78.6659,78.5981,78.5981,16857.0
2024-08-29 11:10:00,81.17,81.25,81.15,81.25,9416.0,78.6078,78.6853,78.5884,78.6853,9416.0
2024-08-29 11:15:00,81.26,81.26,81.12,81.15,11814.0,78.695,78.695,78.5594,78.5884,11814.0
2024-08-29 11:20:00,81.12,81.16,81.03,81.05,11544.0,78.5594,78.5981,78.4722,78.4916,11544.0
2024-08-29 11:25:00,81.04,81.07,81.0,81.04,4146.0,78.4819,78.511,78.4432,78.4819,4146.0
2024-08-29 11:30:00,81.06,81.11,81.0,81.07,5811.0,78.5013,78.5497,78.4432,78.511,5811.0
2024-08-29 11:35:00,81.05,81.07,80.99,81.04,4795.0,78.4916,78.511,78.4335,78.4819,4795.0
2024-08-29 11:40:00,81.03,81.05,80.99,81.05,9441.0,78.4722,78.4916,78.4335,78.4916,9441.0
2024-08-29 11:45:00,81.03,81.13,80.96,81.12,8489.0,78.4722,78.5691,78.4044,78.5594,8489.0
2024-08-29 11:50:00,81.15,81.25,81.08,81.25,11223.0,78.5884,78.6853,78.5206,78.6853,11223.0
2024-08-29 11:55:00,81.23,81.23,81.15,81.2,3982.0,78.6659,78.6659,78.5884,78.6369,3982.0
2024-08-29 12:00:00,81.2,81.23,81.13,81.19,11635.0,78.6369,78.6659,78.5691,78.6272,11635.0
2024-08-29 12:05:00,81.19,81.38,81.19,81.34,5496.0,78.6272,78.8112,78.6272,78.7724,5496.0
2024-08-29 12:10:00,81.34,81.44,81.33,81.38,3889.0,78.7724,78.8693,78.7628,78.8112,3889.0
2024-08-29 12:15:00,81.38,81.38,81.35,81.38,3804.0,78.8112,78.8112,78.7821,78.8112,3804.0
2024-08-29 12:20:00,81.37,81.43,81.33,81.42,4149.0,78.8015,78.8596,78.7628,78.8499,4149.0
2024-08-29 12:25:00,81.42,81.47,81.4,81.47,4206.0,78.8499,78.8983,78.8305,78.8983,4206.0
2024-08-29 12:30:00,81.47,81.47,81.41,81.42,4882.0,78.8983,78.8983,78.8402,78.8499,4882.0
2024-08-29 12:35:00,81.42,81.43,81.37,81.41,4023.0,78.8499,78.8596,78.8015,78.8402,4023.0
2024-08-29 12:40:00,81.4,81.44,81.4,81.42,3821.0,78.8305,78.8693,78.8305,78.8499,3821.0
2024-08-29 12:45:00,81.41,81.42,81.37,81.39,5245.0,78.8402,78.8499,78.8015,78.8209,5245.0
2024-08-29 12:50:00,81.41,81.45,81.4,81.44,3680.0,78.8402,78.879,78.8305,78.8693,3680.0
2024-08-29 12:55:00,81.45,81.48,81.44,81.44,9897.0,78.879,78.908,78.8693,78.8693,9897.0
2024-08-29 13:00:00,81.45,81.47,81.4,81.4,4548.0,78.879,78.8983,78.8305,78.8305,4548.0
2024-08-29 13:05:00,81.41,81.42,81.38,81.38,5552.0,78.8402,78.8499,78.8112,78.8112,5552.0
2024-08-29 13:10:00,81.37,81.44,81.35,81.42,5202.0,78.8015,78.8693,78.7821,78.8499,5202.0
2024-08-29 13:15:00,81.41,81.49,81.39,81.46,3930.0,78.8402,78.9177,78.8209,78.8887,3930.0
2024-08-29 13:20:00,81.47,81.48,81.41,81.47,9024.0,78.8983,78.908,78.8402,78.8983,9024.0
2024-08-29 13:25:00,81.47,81.49,81.36,81.37,43398.0,78.8983,78.9177,78.7918,78.8015,43398.0
2024-08-29 13:30:00,81.36,81.42,81.34,81.38,13721.0,78.7918,78.8499,78.7724,78.8112,13721.0
2024-08-29 13:35:00,81.39,81.44,81.39,81.43,6714.0,78.8209,78.8693,78.8209,78.8596,6714.0
2024-08-29 13:40:00,81.42,81.46,81.4,81.45,6209.0,78.8499,78.8887,78.8305,78.879,6209.0
2024-08-29 13:45:00,81.45,81.6,81.43,81.55,7019.0,78.879,79.0242,78.8596,78.9758,7019.0
2024-08-29 13:50:00,81.55,81.57,81.49,81.49,3811.0,78.9758,78.9952,78.9177,78.9177,3811.0
2024-08-29 13:55:00,81.48,81.54,81.46,81.53,6347.0,78.908,78.9661,78.8887,78.9564,6347.0
2024-08-29 14:00:00,81.52,81.54,81.46,81.52,7105.0,78.9468,78.9661,78.8887,78.9468,7105.0
2024-08-29 14:05:00,81.51,81.56,81.51,81.55,4616.0,78.9371,78.9855,78.9371,78.9758,4616.0
2024-08-29 14:10:00,81.54,81.55,81.46,81.47,3259.0,78.9661,78.9758,78.8887,78.8983,3259.0
2024-08-29 14:15:00,81.47,81.56,81.47,81.56,3771.0,78.8983,78.9855,78.8983,78.9855,3771.0
2024-08-29 14:20:00,81.58,81.58,81.49,81.5,4254.0,79.0049,79.0049,78.9177,78.9274,4254.0
2024-08-29 14:25:00,81.5,81.55,81.48,81.48,9392.0,78.9274,78.9758,78.908,78.908,9392.0
2024-08-29 14:30:00,81.49,81.49,81.43,81.45,6899.0,78.9177,78.9177,78.8596,78.879,6899.0
2024-08-29 14:35:00,81.46,81.48,81.32,81.37,4398.0,78.8887,78.908,78.7531,78.8015,4398.0
2024-08-29 14:40:00,81.37,81.38,81.34,81.36,2982.0,78.8015,78.8112,78.7724,78.7918,2982.0
2024-08-29 14:45:00,81.38,81.4,81.33,81.38,4094.0,78.8112,78.8305,78.7628,78.8112,4094.0
2024-08-29 14:50:00,81.37,81.41,81.33,81.4,4057.0,78.8015,78.8402,78.7628,78.8305,4057.0
2024-08-29 14:55:00,81.4,81.46,81.39,81.43,4674.0,78.8305,78.8887,78.8209,78.8596,4674.0
2024-08-29 15:00:00,81.43,81.44,81.35,81.38,5669.0,78.8596,78.8693,78.7821,78.8112,5669.0
2024-08-29 15:05:00,81.36,81.47,81.36,81.46,6665.0,78.7918,78.8983,78.7918,78.8887,6665.0
2024-08-29 15:10:00,81.45,81.54,81.44,81.52,5562.0,78.879,78.9661,78.8693,78.9468,5562.0
2024-08-29 15:15:00,81.51,81.6,81.51,81.59,11158.0,78.9371,79.0242,78.9371,79.0145,11158.0
2024-08-29 15:20:00,81.59,81.59,81.48,81.5,6332.0,79.0145,79.0145,78.908,78.9274,6332.0
2024-08-29 15:25:00,81.52,81.62,81.51,81.59,10256.0,78.9468,79.0436,78.9371,79.0145,10256.0
2024-08-29 15:30:00,81.6,81.62,81.52,81.58,9672.0,79.0242,79.0436,78.9468,79.0049,9672.0
2024-08-29 15:35:00,81.57,81.57,81.42,81.43,11369.0,78.9952,78.9952,78.8499,78.8596,11369.0
2024-08-29 15:40:00,81.42,81.44,81.23,81.26,18234.0,78.8499,78.8693,78.6659,78.695,18234.0
2024-08-29 15:45:00,81.25,81.3,81.23,81.26,12436.0,78.6853,78.7337,78.6659,78.695,12436.0
2024-08-29 15:50:00,81.27,81.5,81.27,81.47,43125.0,78.7046,78.9274,78.7046,78.8983,43125.0
2024-08-29 15:55:00,81.48,81.7,81.46,81.62,125568.0,78.908,79.1211,78.8887,79.0436,125568.0
2024-08-30 09:30:00,81.6,82.0,81.6,81.82,19585.0,79.0242,79.4116,79.0242,79.2373,19585.0
2024-08-30 09:35:00,81.84,81.87,81.6,81.79,2758.0,79.2567,79.2857,79.0242,79.2082,2758.0
2024-08-30 09:40:00,81.74,81.81,81.68,81.73,2530.0,79.1598,79.2276,79.1017,79.1501,2530.0
2024-08-30 09:45:00,81.71,81.76,81.64,81.69,2564.0,79.1308,79.1792,79.063,79.1114,2564.0
2024-08-30 09:50:00,81.72,81.8,81.64,81.71,6416.0,79.1404,79.2179,79.063,79.1308,6416.0
2024-08-30 09:55:00,81.77,81.85,81.77,81.78,3125.0,79.1889,79.2663,79.1889,79.1985,3125.0
2024-08-30 10:00:00,81.79,81.79,81.7,81.77,11730.0,79.2082,79.2082,79.1211,79.1889,11730.0
2024-08-30 10:05:00,81.75,81.93,81.75,81.86,6343.0,79.1695,79.3438,79.1695,79.276,6343.0
2024-08-30 10:10:00,81.87,81.92,81.84,81.88,7367.0,79.2857,79.3341,79.2567,79.2954,7367.0
2024-08-30 10:15:00,81.86,81.86,81.74,81.8,5954.0,79.276,79.276,79.1598,79.2179,5954.0
2024-08-30 10:20:00,81.77,81.77,81.62,81.62,4585.0,79.1889,79.1889,79.0436,79.0436,4585.0
2024-08-30 10:25:00,81.65,81.78,81.65,81.76,4980.0,79.0727,79.1985,79.0727,79.1792,4980.0
2024-08-30 10:30:00,81.76,81.76,81.67,81.71,4338.0,79.1792,79.1792,79.092,79.1308,4338.0
2024-08-30 10:35:00,81.72,81.74,81.61,81.65,7324.0,79.1404,79.1598,79.0339,79.0727,7324.0
2024-08-30 10:40:00,81.65,81.77,81.64,81.69,6119.0,79.0727,79.1889,79.063,79.1114,6119.0
2024-08-30 10:45:00,81.7,81.79,81.67,81.73,7333.0,79.1211,79.2082,79.092,79.1501,7333.0
2024-08-30 10:50:00,81.73,81.74,81.64,81.66,4488.0,79.1501,79.1598,79.063,79.0823,4488.0
2024-08-30 10:55:00,81.64,81.75,81.6,81.67,4608.0,79.063,79.1695,79.0242,79.092,4608.0
2024-08-30 11:00:00,81.66,81.69,81.61,81.61,3137.0,79.0823,79.1114,79.0339,79.0339,3137.0
2024-08-30 11:05:00,81.62,81.67,81.6,81.6,7643.0,79.0436,79.092,79.0242,79.0242,7643.0
2024-08-30 11:10:00,81.56,81.57,81.48,81.53,3391.0,78.9855,78.9952,78.908,78.9564,3391.0
2024-08-30 11:15:00,81.6,81.63,81.52,81.52,2601.0,79.0242,79.0533,78.9468,78.9468,2601.0
2024-08-30 11:20:00,81.53,81.6,81.52,81.53,13113.0,78.9564,79.0242,78.9468,78.9564,13113.0
2024-08-30 11:25:00,81.54,81.55,81.39,81.45,17632.0,78.9661,78.9758,78.8209,78.879,17632.0
2024-08-30 11:30:00,81.45,81.45,81.37,81.37,3877.0,78.879,78.879,78.8015,78.8015,3877.0
2024-08-30 11:35:00,81.37,81.38,81.28,81.29,6736.0,78.8015,78.8112,78.7143,78.724,6736.0
2024-08-30 11:40:00,81.3,81.38,81.3,81.35,2998.0,78.7337,78.8112,78.7337,78.7821,2998.0
2024-08-30 11:45:00,81.36,81.38,81.32,81.34,2490.0,78.7918,78.8112,78.7531,78.7724,2490.0
2024-08-30 11:50:00,81.35,81.52,81.35,81.51,25934.0,78.7821,78.9468,78.7821,78.9371,25934.0
2024-08-30 11:55:00,81.52,82.04,81.52,81.95,107929.0,78.9468,79.4503,78.9468,79.3632,107929.0
2024-08-30 12:00:00,81.95,81.95,81.82,81.86,12441.0,79.3632,79.3632,79.2373,79.276,12441.0
2024-08-30 12:05:00,81.86,81.95,81.8,81.9,10581.0,79.276,79.3632,79.2179,79.3148,10581.0
2024-08-30 12:10:00,81.93,82.02,81.93,81.96,11644.0,79.3438,79.431,79.3438,79.3729,11644.0
2024-08-30 12:15:00,81.94,81.96,81.87,81.92,4770.0,79.3535,79.3729,79.2857,79.3341,4770.0
2024-08-30 12:20:00,81.89,81.89,81.79,81.79,90906.0,79.3051,79.3051,79.2082,79.2082,90906.0
2024-08-30 12:25:00,81.77,81.77,81.58,81.61,6096.0,79.1889,79.1889,79.0049,79.0339,6096.0
2024-08-30 12:30:00,81.62,81.62,81.53,81.55,4704.0,79.0436,79.0436,78.9564,78.9758,4704.0
2024-08-30 12:35:00,81.52,81.53,81.45,81.53,6319.0,78.9468,78.9564,78.879,78.9564,6319.0
2024-08-30 12:40:00,81.5,81.61,81.49,81.61,3554.0,78.9274,79.0339,78.9177,79.0339,3554.0
2024-08-30 12:45:00,81.63,81.66,81.61,81.61,2344.0,79.0533,79.0823,79.0339,79.0339,2344.0
2024-08-30 12:50:00,81.6,81.65,81.56,81.65,2420.0,79.0242,79.0727,78.9855,79.0727,2420.0
2024-08-30 12:55:00,81.67,81.72,81.65,81.68,2593.0,79.092,79.1404,79.0727,79.1017,2593.0
2024-08-30 13:00:00,81.68,81.7,81.65,81.68,3100.0,79.1017,79.1211,79.0727,79.1017,3100.0
2024-08-30 13:05:00,81.68,81.68,81.6,81.68,4001.0,79.1017,79.1017,79.0242,79.1017,4001.0
2024-08-30 13:10:00,81.7,81.72,81.62,81.7,7301.0,79.1211,79.1404,79.0436,79.1211,7301.0
2024-08-30 13:15:00,81.7,81.72,81.65,81.66,3062.0,79.1211,79.1404,79.0727,79.0823,3062.0
2024-08-30 13:20:00,81.7,81.7,81.63,81.63,2256.0,79.1211,79.1211,79.0533,79.0533,2256.0
2024-08-30 13:25:00,81.64,81.64,81.6,81.63,2519.0,79.063,79.063,79.0242,79.0533,2519.0
2024-08-30 13:30:00,81.65,81.68,81.62,81.62,3759.0,79.0727,79.1017,79.0436,79.0436,3759.0
2024-08-30 13:35:00,81.62,81.65,81.62,81.63,2241.0,79.0436,79.0727,79.0436,79.0533,2241.0
2024-08-30 13:40:00,81.64,81.69,81.64,81.69,2627.0,79.063,79.1114,79.063,79.1114,2627.0
2024-08-30 13:45:00,81.69,81.73,81.69,81.72,2351.0,79.1114,79.1501,79.1114,79.1404,2351.0
2024-08-30 13:50:00,81.72,81.8,81.72,81.79,22717.0,79.1404,79.2179,79.1404,79.2082,22717.0
2024-08-30 13:55:00,81.8,81.86,81.8,81.84,22080.0,79.2179,79.276,79.2179,79.2567,22080.0
2024-08-30 14:00:00,81.86,81.88,81.83,81.88,18608.0,79.276,79.2954,79.247,79.2954,18608.0
2024-08-30 14:05:00,81.88,81.89,81.82,81.89,20237.0,79.2954,79.3051,79.2373,79.3051,20237.0
2024-08-30 14:10:00,81.89,81.91,81.86,81.9,22799.0,79.3051,79.3244,79.276,79.3148,22799.0
2024-08-30 14:15:00,81.9,81.99,81.87,81.97,16755.0,79.3148,79.4019,79.2857,79.3826,16755.0
2024-08-30 14:20:00,81.98,82.0,81.94,81.97,24934.0,79.3922,79.4116,79.3535,79.3826,24934.0
2024-08-30 14:25:00,81.98,82.02,81.86,81.9,23369.0,79.3922,79.431,79.276,79.3148,23369.0
2024-08-30 14:30:00,81.92,81.93,81.89,81.91,10072.0,79.3341,79.3438,79.3051,79.3244,10072.0
2024-08-30 14:35:00,81.92,81.92,81.82,81.92,15773.0,79.3341,79.3341,79.2373,79.3341,15773.0
2024-08-30 14:40:00,81.92,81.95,81.89,81.92,11480.0,79.3341,79.3632,79.3051,79.3341,11480.0
2024-08-30 14:45:00,81.92,81.99,81.92,81.98,7794.0,79.3341,79.4019,79.3341,79.3922,7794.0
2024-08-30 14:50:00,81.98,82.0,81.89,81.9,10988.0,79.3922,79.4116,79.3051,79.3148,10988.0
2024-08-30 14:55:00,81.89,81.93,81.88,81.93,12072.0,79.3051,79.3438,79.2954,79.3438,12072.0
2024-08-30 15:00:00,81.94,81.98,81.89,81.98,15770.0,79.3535,79.3922,79.3051,79.3922,15770.0
2024-08-30 15:05:00,81.98,82.02,81.96,82.02,12687.0,79.3922,79.431,79.3729,79.431,12687.0
2024-08-30 15:10:00,82.02,82.03,82.0,82.0,13988.0,79.431,79.4407,79.4116,79.4116,13988.0
2024-08-30 15:15:00,82.0,82.08,81.99,82.07,14318.0,79.4116,79.4891,79.4019,79.4794,14318.0
2024-08-30 15:20:00,82.09,82.12,82.05,82.09,20116.0,79.4988,79.5278,79.46,79.4988,20116.0
2024-08-30 15:25:00,82.08,82.14,82.07,82.13,12722.0,79.4891,79.5472,79.4794,79.5375,12722.0
2024-08-30 15:30:00,82.14,82.17,82.1,82.12,21297.0,79.5472,79.5762,79.5084,79.5278,21297.0
2024-08-30 15:35:00,82.13,82.33,82.13,82.29,20671.0,79.5375,79.7312,79.5375,79.6925,20671.0
2024-08-30 15:40:00,82.29,82.3,82.22,82.28,20640.0,79.6925,79.7021,79.6247,79.6828,20640.0
2024-08-30 15:45:00,82.27,82.35,82.27,82.33,31883.0,79.6731,79.7506,79.6731,79.7312,31883.0
2024-08-30 15:50:00,82.32,82.37,82.2,82.36,64451.0,79.7215,79.7699,79.6053,79.7602,64451.0
2024-08-30 15:55:00,82.36,82.46,82.15,82.17,305227.0,79.7602,79.8571,79.5569,79.5762,305227.0
2024-09-03 09:30:00,82.01,82.31,82.01,82.09,34342.0,79.4213,79.7118,79.4213,79.4988,34342.0
2024-09-03 09:35:00,82.11,82.12,81.95,82.09,12682.0,79.5181,79.5278,79.3632,79.4988,12682.0
2024-09-03 09:40:00,82.11,82.29,82.05,82.22,8084.0,79.5181,79.6925,79.46,79.6247,8084.0
2024-09-03 09:45:00,82.16,82.23,81.93,81.98,7234.0,79.5666,79.6343,79.3438,79.3922,7234.0
2024-09-03 09:50:00,81.97,82.12,81.91,82.1,5249.0,79.3826,79.5278,79.3244,79.5084,5249.0
2024-09-03 09:55:00,82.17,82.36,82.17,82.32,3325.0,79.5762,79.7602,79.5762,79.7215,3325.0
2024-09-03 10:00:00,82.31,82.34,82.0,82.18,7420.0,79.7118,79.7409,79.4116,79.5859,7420.0
2024-09-03 10:05:00,82.16,82.29,82.15,82.22,4085.0,79.5666,79.6925,79.5569,79.6247,4085.0
2024-09-03 10:10:00,82.24,82.33,82.24,82.26,3946.0,79.644,79.7312,79.644,79.6634,3946.0
2024-09-03 10:15:00,82.26,82.39,82.25,82.34,5058.0,79.6634,79.7893,79.6537,79.7409,5058.0
2024-09-03 10:20:00,82.37,82.4,82.28,82.37,4539.0,79.7699,79.799,79.6828,79.7699,4539.0
2024-09-03 10:25:00,82.37,82.49,82.37,82.43,3059.0,79.7699,79.8861,79.7699,79.828,3059.0
2024-09-03 10:30:00,82.51,82.72,82.49,82.63,2088.0,79.9055,80.1089,79.8861,80.0217,2088.0
2024-09-03 10:35:00,82.61,82.67,82.57,82.67,2804.0,80.0024,80.0605,79.9636,80.0605,2804.0
2024-09-03 10:40:00,82.65,82.69,82.58,82.69,5134.0,80.0411,80.0798,79.9733,80.0798,5134.0
2024-09-03 10:45:00,82.68,82.79,82.64,82.72,4765.0,80.0701,80.1767,80.0314,80.1089,4765.0
2024-09-03 10:50:00,82.76,82.76,82.61,82.62,6422.0,80.1476,80.1476,80.0024,80.012,6422.0
2024-09-03 10:55:00,82.63,82.69,82.62,82.69,2967.0,80.0217,80.0798,80.012,80.0798,2967.0
2024-09-03 11:00:00,82.69,82.75,82.68,82.72,5916.0,80.0798,80.1379,80.0701,80.1089,5916.0
2024-09-03 11:05:00,82.7,82.72,82.6,82.63,8424.0,80.0895,80.1089,79.9927,80.0217,8424.0
2024-09-03 11:10:00,82.64,82.64,82.42,82.46,5158.0,80.0314,80.0314,79.8183,79.8571,5158.0
2024-09-03 11:15:00,82.5,82.5,82.45,82.48,2047.0,79.8958,79.8958,79.8474,79.8765,2047.0
2024-09-03 11:20:00,82.47,82.71,82.44,82.7,5877.0,79.8668,80.0992,79.8377,80.0895,5877.0
2024-09-03 11:25:00,82.72,82.87,82.72,82.87,8198.0,80.1089,80.2541,80.1089,80.2541,8198.0
2024-09-03 11:30:00,82.87,82.94,82.85,82.91,9660.0,80.2541,80.3219,80.2348,80.2929,9660.0
2024-09-03 11:35:00,82.9,82.9,82.72,82.72,4716.0,80.2832,80.2832,80.1089,80.1089,4716.0
2024-09-03 11:40:00,82.71,82.77,82.71,82.77,3230.0,80.0992,80.1573,80.0992,80.1573,3230.0
2024-09-03 11:45:00,82.78,82.79,82.7,82.75,3540.0,80.167,80.1767,80.0895,80.1379,3540.0
2024-09-03 11:50:00,82.73,82.78,82.67,82.78,13741.0,80.1186,80.167,80.0605,80.167,13741.0
2024-09-03 11:55:00,82.78,82.78,82.72,82.73,9433.0,80.167,80.167,80.1089,80.1186,9433.0
2024-09-03 12:00:00,82.72,82.73,82.67,82.73,5049.0,80.1089,80.1186,80.0605,80.1186,5049.0
2024-09-03 12:05:00,82.73,82.8,82.68,82.75,4991.0,80.1186,80.1864,80.0701,80.1379,4991.0
2024-09-03 12:10:00,82.72,82.83,82.72,82.83,5042.0,80.1089,80.2154,80.1089,80.2154,5042.0
2024-09-03 12:15:00,82.85,82.85,82.77,82.8,7483.0,80.2348,80.2348,80.1573,80.1864,7483.0
2024-09-03 12:20:00,82.83,82.87,82.83,82.84,3260.0,80.2154,80.2541,80.2154,80.2251,3260.0
2024-09-03 12:25:00,82.84,82.85,82.79,82.84,6328.0,80.2251,80.2348,80.1767,80.2251,6328.0
2024-09-03 12:30:00,82.84,82.87,82.81,82.83,3199.0,80.2251,80.2541,80.196,80.2154,3199.0
2024-09-03 12:35:00,82.83,82.87,82.79,82.84,5066.0,80.2154,80.2541,80.1767,80.2251,5066.0
2024-09-03 12:40:00,82.84,82.87,82.8,82.81,4118.0,80.2251,80.2541,80.1864,80.196,4118.0
2024-09-03 12:45:00,82.81,82.82,82.71,82.71,2431.0,80.196,80.2057,80.0992,80.0992,2431.0
2024-09-03 12:50:00,82.7,82.73,82.65,82.69,4236.0,80.0895,80.1186,80.0411,80.0798,4236.0
2024-09-03 12:55:00,82.67,82.75,82.67,82.7,2504.0,80.0605,80.1379,80.0605,80.0895,2504.0
2024-09-03 13:00:00,82.7,82.7,82.66,82.7,2133.0,80.0895,80.0895,80.0508,80.0895,2133.0
2024-09-03 13:05:00,82.71,82.78,82.7,82.73,4712.0,80.0992,80.167,80.0895,80.1186,4712.0
2024-09-03 13:10:00,82.71,82.77,82.71,82.72,4594.0,80.0992,80.1573,80.0992,80.1089,4594.0
2024-09-03 13:15:00,82.73,82.82,82.72,82.81,11060.0,80.1186,80.2057,80.1089,80.196,11060.0
2024-09-03 13:20:00,82.79,82.9,82.77,82.89,4594.0,80.1767,80.2832,80.1573,80.2735,4594.0
2024-09-03 13:25:00,82.89,82.89,82.85,82.87,1685.0,80.2735,80.2735,80.2348,80.2541,1685.0
2024-09-03 13:30:00,82.84,82.86,82.7,82.71,3372.0,80.2251,80.2445,80.0895,80.0992,3372.0
2024-09-03 13:35:00,82.72,82.8,82.72,82.79,3514.0,80.1089,80.1864,80.1089,80.1767,3514.0
2024-09-03 13:40:00,82.77,82.78,82.74,82.75,3596.0,80.1573,80.167,80.1282,80.1379,3596.0
2024-09-03 13:45:00,82.77,82.88,82.77,82.87,7482.0,80.1573,80.2638,80.1573,80.2541,7482.0
2024-09-03 13:50:00,82.87,82.89,82.83,82.84,6759.0,80.2541,80.2735,80.2154,80.2251,6759.0
2024-09-03 13:55:00,82.85,82.91,82.85,82.89,3018.0,80.2348,80.2929,80.2348,80.2735,3018.0
2024-09-03 14:00:00,82.88,82.91,82.81,82.91,5512.0,80.2638,80.2929,80.196,80.2929,5512.0
2024-09-03 14:05:00,82.91,82.98,82.89,82.97,10665.0,80.2929,80.3607,80.2735,80.351,10665.0
2024-09-03 14:10:00,82.98,83.05,82.94,83.02,9013.0,80.3607,80.4285,80.3219,80.3994,9013.0
2024-09-03 14:15:00,83.04,83.06,83.01,83.06,4607.0,80.4188,80.4381,80.3897,80.4381,4607.0
2024-09-03 14:20:00,83.07,83.1,83.04,83.09,5372.0,80.4478,80.4769,80.4188,80.4672,5372.0
2024-09-03 14:25:00,83.04,83.12,83.04,83.07,6282.0,80.4188,80.4963,80.4188,80.4478,6282.0
2024-09-03 14:30:00,83.08,83.09,82.99,83.05,5550.0,80.4575,80.4672,80.3704,80.4285,5550.0
2024-09-03 14:35:00,83.06,83.07,82.94,82.99,4019.0,80.4381,80.4478,80.3219,80.3704,4019.0
2024-09-03 14:40:00,83.0,83.08,83.0,83.0,4820.0,80.38,80.4575,80.38,80.38,4820.0
2024-09-03 14:45:00,82.99,82.99,82.92,82.92,3142.0,80.3704,80.3704,80.3026,80.3026,3142.0
2024-09-03 14:50:00,82.92,82.95,82.92,82.93,3531.0,80.3026,80.3316,80.3026,80.3122,3531.0
2024-09-03 14:55:00,82.94,82.94,82.81,82.82,4376.0,80.3219,80.3219,80.196,80.2057,4376.0
2024-09-03 15:00:00,82.8,82.8,82.71,82.76,3820.0,80.1864,80.1864,80.0992,80.1476,3820.0
2024-09-03 15:05:00,82.76,82.77,82.71,82.74,6083.0,80.1476,80.1573,80.0992,80.1282,6083.0
2024-09-03 15:10:00,82.76,82.82,82.75,82.76,5267.0,80.1476,80.2057,80.1379,80.1476,5267.0
2024-09-03 15:15:00,82.73,82.82,82.72,82.74,7111.0,80.1186,80.2057,80.1089,80.1282,7111.0
2024-09-03 15:20:00,82.74,82.77,82.68,82.76,4898.0,80.1282,80.1573,80.0701,80.1476,4898.0
2024-09-03 15:25:00,82.74,82.79,82.72,82.77,5885.0,80.1282,80.1767,80.1089,80.1573,5885.0
2024-09-03 15:30:00,82.76,82.76,82.7,82.76,6365.0,80.1476,80.1476,80.0895,80.1476,6365.0
2024-09-03 15:35:00,82.77,82.77,82.45,82.49,9577.0,80.1573,80.1573,79.8474,79.8861,9577.0
2024-09-03 15:40:00,82.48,82.55,82.4,82.51,11058.0,79.8765,79.9442,79.799,79.9055,11058.0
2024-09-03 15:45:00,82.49,82.51,81.47,82.48,56124.0,79.8861,79.9055,78.8983,79.8765,56124.0
2024-09-03 15:50:00,82.49,82.59,82.38,82.52,25896.0,79.8861,79.983,79.7796,79.9152,25896.0
2024-09-03 15:55:00,82.51,82.69,82.51,82.68,89410.0,79.9055,80.0798,79.9055,80.0701,89410.0
2024-09-04 09:30:00,83.01,83.52,83.01,83.48,37882.0,80.3897,80.8836,80.3897,80.8449,37882.0
2024-09-04 09:35:00,83.57,83.88,83.53,83.82,11454.0,80.932,81.2323,80.8933,81.1742,11454.0
2024-09-04 09:40:00,83.81,83.89,83.57,83.63,5686.0,81.1645,81.2419,80.932,80.9902,5686.0
2024-09-04 09:45:00,83.63,83.71,83.48,83.59,7573.0,80.9902,81.0676,80.8449,80.9514,7573.0
2024-09-04 09:50:00,83.64,83.91,83.64,83.89,7656.0,80.9998,81.2613,80.9998,81.2419,7656.0
2024-09-04 09:55:00,83.86,84.1,83.83,84.09,13906.0,81.2129,81.4453,81.1838,81.4356,13906.0
2024-09-04 10:00:00,84.1,84.28,83.96,84.01,15694.0,81.4453,81.6196,81.3097,81.3582,15694.0
2024-09-04 10:05:00,84.01,84.11,83.74,83.74,5230.0,81.3582,81.455,81.0967,81.0967,5230.0
2024-09-04 10:10:00,83.74,83.76,83.59,83.65,8682.0,81.0967,81.116,80.9514,81.0095,8682.0
2024-09-04 10:15:00,83.59,83.65,83.46,83.47,14699.0,80.9514,81.0095,80.8255,80.8352,14699.0
2024-09-04 10:20:00,83.5,83.56,83.46,83.56,9857.0,80.8643,80.9224,80.8255,80.9224,9857.0
2024-09-04 10:25:00,83.55,83.55,83.42,83.45,7022.0,80.9127,80.9127,80.7868,80.8158,7022.0
2024-09-04 10:30:00,83.48,83.49,83.3,83.31,4386.0,80.8449,80.8546,80.6706,80.6803,4386.0
2024-09-04 10:35:00,83.32,83.39,83.25,83.26,8087.0,80.6899,80.7577,80.6221,80.6318,8087.0
2024-09-04 10:40:00,83.28,83.28,83.05,83.14,11582.0,80.6512,80.6512,80.4285,80.5156,11582.0
2024-09-04 10:45:00,83.14,83.23,83.12,83.18,6119.0,80.5156,80.6028,80.4963,80.5544,6119.0
2024-09-04 10:50:00,83.18,83.25,83.14,83.25,10178.0,80.5544,80.6221,80.5156,80.6221,10178.0
2024-09-04 10:55:00,83.23,83.28,83.17,83.22,7583.0,80.6028,80.6512,80.5447,80.5931,7583.0
2024-09-04 11:00:00,83.22,83.3,83.18,83.23,13473.0,80.5931,80.6706,80.5544,80.6028,13473.0
2024-09-04 11:05:00,83.21,83.27,83.15,83.27,11083.0,80.5834,80.6415,80.5253,80.6415,11083.0
2024-09-04 11:10:00,83.27,83.35,83.17,83.22,10529.0,80.6415,80.719,80.5447,80.5931,10529.0
2024-09-04 11:15:00,83.22,83.27,83.16,83.27,7112.0,80.5931,80.6415,80.535,80.6415,7112.0
2024-09-04 11:20:00,83.3,83.39,83.21,83.33,7528.0,80.6706,80.7577,80.5834,80.6996,7528.0
2024-09-04 11:25:00,83.34,83.39,83.28,83.33,6789.0,80.7093,80.7577,80.6512,80.6996,6789.0
2024-09-04 11:30:00,83.31,83.31,83.19,83.19,5312.0,80.6803,80.6803,80.564,80.564,5312.0
2024-09-04 11:35:00,83.19,83.24,83.14,83.22,5318.0,80.564,80.6125,80.5156,80.5931,5318.0
2024-09-04 11:40:00,83.23,83.36,83.22,83.34,5399.0,80.6028,80.7287,80.5931,80.7093,5399.0
2024-09-04 11:45:00,83.32,83.33,83.17,83.17,5916.0,80.6899,80.6996,80.5447,80.5447,5916.0
2024-09-04 11:50:00,83.17,83.26,83.15,83.19,9616.0,80.5447,80.6318,80.5253,80.564,9616.0
2024-09-04 11:55:00,83.19,83.3,83.18,83.29,5851.0,80.564,80.6706,80.5544,80.6609,5851.0
2024-09-04 12:00:00,83.28,83.3,83.24,83.26,6207.0,80.6512,80.6706,80.6125,80.6318,6207.0
2024-09-04 12:05:00,83.26,83.26,83.2,83.25,14270.0,80.6318,80.6318,80.5737,80.6221,14270.0
2024-09-04 12:10:00,83.25,83.33,83.19,83.29,12325.0,80.6221,80.6996,80.564,80.6609,12325.0
2024-09-04 12:15:00,83.29,83.36,83.25,83.33,8032.0,80.6609,80.7287,80.6221,80.6996,8032.0
2024-09-04 12:20:00,83.31,83.37,83.29,83.37,6503.0,80.6803,80.7384,80.6609,80.7384,6503.0
2024-09-04 12:25:00,83.37,83.4,83.31,83.34,6650.0,80.7384,80.7674,80.6803,80.7093,6650.0
2024-09-04 12:30:00,83.34,83.38,83.28,83.33,20034.0,80.7093,80.748,80.6512,80.6996,20034.0
2024-09-04 12:35:00,83.34,83.36,83.26,83.27,8118.0,80.7093,80.7287,80.6318,80.6415,8118.0
2024-09-04 12:40:00,83.27,83.29,83.19,83.19,11056.0,80.6415,80.6609,80.564,80.564,11056.0
2024-09-04 12:45:00,83.18,83.22,83.13,83.22,4105.0,80.5544,80.5931,80.5059,80.5931,4105.0
2024-09-04 12:50:00,83.23,83.28,83.23,83.28,9938.0,80.6028,80.6512,80.6028,80.6512,9938.0
2024-09-04 12:55:00,83.28,83.28,83.19,83.19,13551.0,80.6512,80.6512,80.564,80.564,13551.0
2024-09-04 13:00:00,83.2,83.27,83.11,83.11,5356.0,80.5737,80.6415,80.4866,80.4866,5356.0
2024-09-04 13:05:00,83.1,83.13,83.07,83.13,2311.0,80.4769,80.5059,80.4478,80.5059,2311.0
2024-09-04 13:10:00,83.13,83.2,83.13,83.19,5091.0,80.5059,80.5737,80.5059,80.564,5091.0
2024-09-04 13:15:00,83.18,83.18,83.11,83.11,5370.0,80.5544,80.5544,80.4866,80.4866,5370.0
2024-09-04 13:20:00,83.13,83.13,83.06,83.09,5058.0,80.5059,80.5059,80.4381,80.4672,5058.0
2024-09-04 13:25:00,83.07,83.11,83.0,83.06,8143.0,80.4478,80.4866,80.38,80.4381,8143.0
2024-09-04 13:30:00,83.04,83.06,82.91,82.93,10255.0,80.4188,80.4381,80.2929,80.3122,10255.0
2024-09-04 13:35:00,82.92,82.93,82.83,82.92,8160.0,80.3026,80.3122,80.2154,80.3026,8160.0
2024-09-04 13:40:00,82.92,83.01,82.9,82.99,5785.0,80.3026,80.3897,80.2832,80.3704,5785.0
2024-09-04 13:45:00,83.01,83.01,82.87,82.87,7484.0,80.3897,80.3897,80.2541,80.2541,7484.0
2024-09-04 13:50:00,82.88,82.91,82.83,82.87,11673.0,80.2638,80.2929,80.2154,80.2541,11673.0
2024-09-04 13:55:00,82.89,82.93,82.86,82.89,12805.0,80.2735,80.3122,80.2445,80.2735,12805.0
2024-09-04 14:00:00,82.87,82.93,82.85,82.92,8017.0,80.2541,80.3122,80.2348,80.3026,8017.0
2024-09-04 14:05:00,82.92,82.99,82.91,82.95,8888.0,80.3026,80.3704,80.2929,80.3316,8888.0
2024-09-04 14:10:00,82.96,83.06,82.93,83.05,11175.0,80.3413,80.4381,80.3122,80.4285,11175.0
2024-09-04 14:15:00,83.03,83.06,82.94,82.95,10951.0,80.4091,80.4381,80.3219,80.3316,10951.0
2024-09-04 14:20:00,82.96,83.03,82.96,82.97,9980.0,80.3413,80.4091,80.3413,80.351,9980.0
2024-09-04 14:25:00,82.98,83.03,82.95,82.98,6814.0,80.3607,80.4091,80.3316,80.3607,6814.0
2024-09-04 14:30:00,83.0,83.1,82.99,83.06,6814.0,80.38,80.4769,80.3704,80.4381,6814.0
2024-09-04 14:35:00,83.06,83.17,83.05,83.14,6235.0,80.4381,80.5447,80.4285,80.5156,6235.0
2024-09-04 14:40:00,83.13,83.2,83.12,83.15,6038.0,80.5059,80.5737,80.4963,80.5253,6038.0
2024-09-04 14:45:00,83.15,83.26,83.14,83.26,5877.0,80.5253,80.6318,80.5156,80.6318,5877.0
2024-09-04 14:50:00,83.27,83.28,83.24,83.26,8667.0,80.6415,80.6512,80.6125,80.6318,8667.0
2024-09-04 14:55:00,83.26,83.27,83.22,83.24,5292.0,80.6318,80.6415,80.5931,80.6125,5292.0
2024-09-04 15:00:00,83.24,83.25,83.12,83.14,8207.0,80.6125,80.6221,80.4963,80.5156,8207.0
2024-09-04 15:05:00,83.13,83.21,83.13,83.16,4413.0,80.5059,80.5834,80.5059,80.535,4413.0
2024-09-04 15:10:00,83.16,83.21,83.13,83.14,8299.0,80.535,80.5834,80.5059,80.5156,8299.0
2024-09-04 15:15:00,83.17,83.18,83.12,83.17,9895.0,80.5447,80.5544,80.4963,80.5447,9895.0
2024-09-04 15:20:00,83.19,83.23,83.16,83.19,9161.0,80.564,80.6028,80.535,80.564,9161.0
2024-09-04 15:25:00,83.18,83.22,83.15,83.22,10102.0,80.5544,80.5931,80.5253,80.5931,10102.0
2024-09-04 15:30:00,83.21,83.22,83.06,83.06,9812.0,80.5834,80.5931,80.4381,80.4381,9812.0
2024-09-04 15:35:00,83.07,83.14,83.04,83.07,12486.0,80.4478,80.5156,80.4188,80.4478,12486.0
2024-09-04 15:40:00,83.07,83.08,82.98,83.07,16894.0,80.4478,80.4575,80.3607,80.4478,16894.0
2024-09-04 15:45:00,83.08,83.22,83.08,83.17,16689.0,80.4575,80.5931,80.4575,80.5447,16689.0
2024-09-04 15:50:00,83.18,83.25,83.12,83.25,38054.0,80.5544,80.6221,80.4963,80.6221,38054.0
2024-09-04 15:55:00,83.25,83.42,83.24,83.41,136667.0,80.6221,80.7868,80.6125,80.7771,136667.0
2024-09-05 09:30:00,84.22,84.22,83.85,83.86,17191.0,81.5615,81.5615,81.2032,81.2129,17191.0
2024-09-05 09:35:00,83.86,83.99,83.7,83.79,6595.0,81.2129,81.3388,81.0579,81.1451,6595.0
2024-09-05 09:40:00,83.83,83.96,83.82,83.83,4086.0,81.1838,81.3097,81.1742,81.1838,4086.0
2024-09-05 09:45:00,83.83,83.89,83.64,83.74,4423.0,81.1838,81.2419,80.9998,81.0967,4423.0
2024-09-05 09:50:00,83.67,83.87,83.63,83.74,6513.0,81.0289,81.2226,80.9902,81.0967,6513.0
2024-09-05 09:55:00,83.77,83.78,83.59,83.69,3527.0,81.1257,81.1354,80.9514,81.0483,3527.0
2024-09-05 10:00:00,83.56,83.74,83.5,83.61,12764.0,80.9224,81.0967,80.8643,80.9708,12764.0
2024-09-05 10:05:00,83.64,83.69,83.49,83.62,6746.0,80.9998,81.0483,80.8546,80.9805,6746.0
2024-09-05 10:10:00,83.59,83.62,83.53,83.6,4215.0,80.9514,80.9805,80.8933,80.9611,4215.0
2024-09-05 10:15:00,83.59,83.61,83.47,83.49,4084.0,80.9514,80.9708,80.8352,80.8546,4084.0
2024-09-05 10:20:00,83.46,83.47,83.39,83.45,19900.0,80.8255,80.8352,80.7577,80.8158,19900.0
2024-09-05 10:25:00,83.47,83.6,83.44,83.56,64145.0,80.8352,80.9611,80.8062,80.9224,64145.0
2024-09-05 10:30:00,83.56,83.59,83.53,83.56,10691.0,80.9224,80.9514,80.8933,80.9224,10691.0
2024-09-05 10:35:00,83.54,83.54,83.3,83.31,5355.0,80.903,80.903,80.6706,80.6803,5355.0
2024-09-05 10:40:00,83.32,83.32,83.16,83.17,13360.0,80.6899,80.6899,80.535,80.5447,13360.0
2024-09-05 10:45:00,83.16,83.18,83.04,83.17,4510.0,80.535,80.5544,80.4188,80.5447,4510.0
2024-09-05 10:50:00,83.07,83.18,83.07,83.1,3560.0,80.4478,80.5544,80.4478,80.4769,3560.0
2024-09-05 10:55:00,83.1,83.14,83.03,83.14,4019.0,80.4769,80.5156,80.4091,80.5156,4019.0
2024-09-05 11:00:00,83.13,83.2,83.04,83.12,5089.0,80.5059,80.5737,80.4188,80.4963,5089.0
2024-09-05 11:05:00,83.11,83.11,83.02,83.02,3720.0,80.4866,80.4866,80.3994,80.3994,3720.0
2024-09-05 11:10:00,83.04,83.08,83.0,83.01,5111.0,80.4188,80.4575,80.38,80.3897,5111.0
2024-09-05 11:15:00,82.98,83.04,82.98,83.02,4100.0,80.3607,80.4188,80.3607,80.3994,4100.0
2024-09-05 11:20:00,83.02,83.03,82.96,82.97,2500.0,80.3994,80.4091,80.3413,80.351,2500.0
2024-09-05 11:25:00,82.96,83.02,82.92,83.0,3926.0,80.3413,80.3994,80.3026,80.38,3926.0
2024-09-05 11:30:00,83.04,83.04,82.92,82.95,4345.0,80.4188,80.4188,80.3026,80.3316,4345.0
2024-09-05 11:35:00,82.95,83.0,82.9,82.92,5817.0,80.3316,80.38,80.2832,80.3026,5817.0
2024-09-05 11:40:00,82.92,82.92,82.86,82.9,2818.0,80.3026,80.3026,80.2445,80.2832,2818.0
2024-09-05 11:45:00,82.91,83.0,82.91,82.95,3150.0,80.2929,80.38,80.2929,80.3316,3150.0
2024-09-05 11:50:00,82.96,82.97,82.9,82.92,2321.0,80.3413,80.351,80.2832,80.3026,2321.0
2024-09-05 11:55:00,82.93,82.95,82.87,82.91,5954.0,80.3122,80.3316,80.2541,80.2929,5954.0
2024-09-05 12:00:00,82.9,82.93,82.85,82.86,9470.0,80.2832,80.3122,80.2348,80.2445,9470.0
2024-09-05 12:05:00,82.85,82.88,82.82,82.83,12560.0,80.2348,80.2638,80.2057,80.2154,12560.0
2024-09-05 12:10:00,82.83,82.88,82.79,82.85,12167.0,80.2154,80.2638,80.1767,80.2348,12167.0
2024-09-05 12:15:00,82.88,82.88,82.8,82.8,10084.0,80.2638,80.2638,80.1864,80.1864,10084.0
2024-09-05 12:20:00,82.81,82.87,82.8,82.86,4821.0,80.196,80.2541,80.1864,80.2445,4821.0
2024-09-05 12:25:00,82.86,82.92,82.83,82.92,4831.0,80.2445,80.3026,80.2154,80.3026,4831.0
2024-09-05 12:30:00,82.93,82.97,82.93,82.96,1902.0,80.3122,80.351,80.3122,80.3413,1902.0
2024-09-05 12:35:00,82.95,82.95,82.82,82.9,5391.0,80.3316,80.3316,80.2057,80.2832,5391.0
2024-09-05 12:40:00,82.9,82.95,82.88,82.95,3017.0,80.2832,80.3316,80.2638,80.3316,3017.0
2024-09-05 12:45:00,82.92,83.0,82.91,83.0,4684.0,80.3026,80.38,80.2929,80.38,4684.0
2024-09-05 12:50:00,83.01,83.04,83.01,83.02,2935.0,80.3897,80.4188,80.3897,80.3994,2935.0
2024-09-05 12:55:00,83.01,83.05,82.98,82.98,4367.0,80.3897,80.4285,80.3607,80.3607,4367.0
2024-09-05 13:00:00,82.98,82.98,82.92,82.95,1734.0,80.3607,80.3607,80.3026,80.3316,1734.0
2024-09-05 13:05:00,82.94,82.94,82.84,82.87,8258.0,80.3219,80.3219,80.2251,80.2541,8258.0
2024-09-05 13:10:00,82.87,82.9,82.86,82.88,4548.0,80.2541,80.2832,80.2445,80.2638,4548.0
2024-09-05 13:15:00,82.89,82.94,82.85,82.93,7673.0,80.2735,80.3219,80.2348,80.3122,7673.0
2024-09-05 13:20:00,82.92,82.95,82.9,82.9,4095.0,80.3026,80.3316,80.2832,80.2832,4095.0
2024-09-05 13:25:00,82.93,82.94,82.9,82.9,3719.0,80.3122,80.3219,80.2832,80.2832,3719.0
2024-09-05 13:30:00,82.91,82.93,82.88,82.93,4705.0,80.2929,80.3122,80.2638,80.3122,4705.0
2024-09-05 13:35:00,82.94,83.01,82.94,83.0,3356.0,80.3219,80.3897,80.3219,80.38,3356.0
2024-09-05 13:40:00,83.01,83.03,82.93,83.02,4700.0,80.3897,80.4091,80.3122,80.3994,4700.0
2024-09-05 13:45:00,83.03,83.11,83.03,83.09,2578.0,80.4091,80.4866,80.4091,80.4672,2578.0
2024-09-05 13:50:00,83.08,83.1,83.01,83.01,7564.0,80.4575,80.4769,80.3897,80.3897,7564.0
2024-09-05 13:55:00,83.02,83.13,83.01,83.11,2476.0,80.3994,80.5059,80.3897,80.4866,2476.0
2024-09-05 14:00:00,83.12,83.14,83.09,83.14,2624.0,80.4963,80.5156,80.4672,80.5156,2624.0
2024-09-05 14:05:00,83.15,83.19,83.15,83.19,2062.0,80.5253,80.564,80.5253,80.564,2062.0
2024-09-05 14:10:00,83.18,83.19,83.14,83.14,3357.0,80.5544,80.564,80.5156,80.5156,3357.0
2024-09-05 14:15:00,83.14,83.16,83.11,83.13,4188.0,80.5156,80.535,80.4866,80.5059,4188.0
2024-09-05 14:20:00,83.13,83.14,83.09,83.1,3928.0,80.5059,80.5156,80.4672,80.4769,3928.0
2024-09-05 14:25:00,83.09,83.13,83.05,83.05,3739.0,80.4672,80.5059,80.4285,80.4285,3739.0
2024-09-05 14:30:00,83.01,83.07,83.0,83.06,2636.0,80.3897,80.4478,80.38,80.4381,2636.0
2024-09-05 14:35:00,83.08,83.16,83.08,83.12,3683.0,80.4575,80.535,80.4575,80.4963,3683.0
2024-09-05 14:40:00,83.11,83.12,83.06,83.06,1981.0,80.4866,80.4963,80.4381,80.4381,1981.0
2024-09-05 14:45:00,83.08,83.09,83.03,83.08,2899.0,80.4575,80.4672,80.4091,80.4575,2899.0
2024-09-05 14:50:00,83.07,83.12,83.04,83.05,3998.0,80.4478,80.4963,80.4188,80.4285,3998.0
2024-09-05 14:55:00,83.05,83.05,82.97,82.98,3637.0,80.4285,80.4285,80.351,80.3607,3637.0
2024-09-05 15:00:00,82.98,83.02,82.93,82.98,3950.0,80.3607,80.3994,80.3122,80.3607,3950.0
2024-09-05 15:05:00,82.97,83.01,82.97,83.01,2244.0,80.351,80.3897,80.351,80.3897,2244.0
2024-09-05 15:10:00,83.01,83.03,82.94,82.96,4359.0,80.3897,80.4091,80.3219,80.3413,4359.0
2024-09-05 15:15:00,82.96,82.96,82.88,82.89,9039.0,80.3413,80.3413,80.2638,80.2735,9039.0
2024-09-05 15:20:00,82.88,82.89,82.84,82.88,4755.0,80.2638,80.2735,80.2251,80.2638,4755.0
2024-09-05 15:25:00,82.87,82.92,82.85,82.91,10140.0,80.2541,80.3026,80.2348,80.2929,10140.0
2024-09-05 15:30:00,82.92,83.05,82.91,83.04,10748.0,80.3026,80.4285,80.2929,80.4188,10748.0
2024-09-05 15:35:00,83.04,83.16,83.04,83.1,11429.0,80.4188,80.535,80.4188,80.4769,11429.0
2024-09-05 15:40:00,83.08,83.09,83.03,83.06,11181.0,80.4575,80.4672,80.4091,80.4381,11181.0
2024-09-05 15:45:00,83.08,83.09,82.97,83.0,21396.0,80.4575,80.4672,80.351,80.38,21396.0
2024-09-05 15:50:00,82.98,82.99,82.92,82.96,27505.0,80.3607,80.3704,80.3026,80.3413,27505.0
2024-09-05 15:55:00,82.96,83.1,82.91,83.1,140096.0,80.3413,80.4769,80.2929,80.4769,140096.0
2024-09-06 09:30:00,83.11,83.26,83.02,83.22,15632.0,80.4866,80.6318,80.3994,80.5931,15632.0
2024-09-06 09:35:00,83.17,83.21,83.06,83.15,7319.0,80.5447,80.5834,80.4381,80.5253,7319.0
2024-09-06 09:40:00,83.14,83.26,83.08,83.1,8085.0,80.5156,80.6318,80.4575,80.4769,8085.0
2024-09-06 09:45:00,83.1,83.22,83.09,83.15,7935.0,80.4769,80.5931,80.4672,80.5253,7935.0
2024-09-06 09:50:00,83.14,83.16,82.99,83.1,13517.0,80.5156,80.535,80.3704,80.4769,13517.0
2024-09-06 09:55:00,83.09,83.13,83.0,83.09,8018.0,80.4672,80.5059,80.38,80.4672,8018.0
2024-09-06 10:00:00,83.13,83.24,82.99,82.99,9460.0,80.5059,80.6125,80.3704,80.3704,9460.0
2024-09-06 10:05:00,82.94,82.97,82.75,82.81,15849.0,80.3219,80.351,80.1379,80.196,15849.0
2024-09-06 10:10:00,82.78,82.97,82.75,82.97,15388.0,80.167,80.351,80.1379,80.351,15388.0
2024-09-06 10:15:00,82.97,82.98,82.75,82.78,5054.0,80.351,80.3607,80.1379,80.167,5054.0
2024-09-06 10:20:00,82.8,82.84,82.77,82.81,6802.0,80.1864,80.2251,80.1573,80.196,6802.0
2024-09-06 10:25:00,82.82,82.88,82.75,82.81,5177.0,80.2057,80.2638,80.1379,80.196,5177.0
2024-09-06 10:30:00,82.84,82.86,82.71,82.79,11193.0,80.2251,80.2445,80.0992,80.1767,11193.0
2024-09-06 10:35:00,82.75,82.76,82.67,82.73,6721.0,80.1379,80.1476,80.0605,80.1186,6721.0
2024-09-06 10:40:00,82.73,82.81,82.65,82.67,6368.0,80.1186,80.196,80.0411,80.0605,6368.0
2024-09-06 10:45:00,82.68,82.68,82.57,82.66,6877.0,80.0701,80.0701,79.9636,80.0508,6877.0
2024-09-06 10:50:00,82.67,82.67,82.47,82.51,5157.0,80.0605,80.0605,79.8668,79.9055,5157.0
2024-09-06 10:55:00,82.49,82.56,82.44,82.51,11625.0,79.8861,79.9539,79.8377,79.9055,11625.0
2024-09-06 11:00:00,82.52,82.96,82.52,82.92,14364.0,79.9152,80.3413,79.9152,80.3026,14364.0
2024-09-06 11:05:00,82.86,82.87,82.58,82.59,7915.0,80.2445,80.2541,79.9733,79.983,7915.0
2024-09-06 11:10:00,82.57,82.62,82.51,82.6,6310.0,79.9636,80.012,79.9055,79.9927,6310.0
2024-09-06 11:15:00,82.6,82.64,82.57,82.59,3214.0,79.9927,80.0314,79.9636,79.983,3214.0
2024-09-06 11:20:00,82.6,82.68,82.59,82.64,5031.0,79.9927,80.0701,79.983,80.0314,5031.0
2024-09-06 11:25:00,82.66,82.74,82.65,82.72,5014.0,80.0508,80.1282,80.0411,80.1089,5014.0
2024-09-06 11:30:00,82.72,82.84,82.69,82.81,12514.0,80.1089,80.2251,80.0798,80.196,12514.0
2024-09-06 11:35:00,82.81,82.85,82.76,82.85,3854.0,80.196,80.2348,80.1476,80.2348,3854.0
2024-09-06 11:40:00,82.85,82.85,82.8,82.8,2146.0,80.2348,80.2348,80.1864,80.1864,2146.0
2024-09-06 11:45:00,82.81,82.81,82.74,82.77,3728.0,80.196,80.196,80.1282,80.1573,3728.0
2024-09-06 11:50:00,82.77,82.78,82.71,82.72,4852.0,80.1573,80.167,80.0992,80.1089,4852.0
2024-09-06 11:55:00,82.72,82.76,82.7,82.74,6033.0,80.1089,80.1476,80.0895,80.1282,6033.0
2024-09-06 12:00:00,82.73,82.79,82.7,82.79,6489.0,80.1186,80.1767,80.0895,80.1767,6489.0
2024-09-06 12:05:00,82.79,82.79,82.71,82.74,3637.0,80.1767,80.1767,80.0992,80.1282,3637.0
2024-09-06 12:10:00,82.75,82.77,82.7,82.7,3542.0,80.1379,80.1573,80.0895,80.0895,3542.0
2024-09-06 12:15:00,82.7,82.7,82.57,82.57,3106.0,80.0895,80.0895,79.9636,79.9636,3106.0
2024-09-06 12:20:00,82.58,82.64,82.57,82.63,5661.0,79.9733,80.0314,79.9636,80.0217,5661.0
2024-09-06 12:25:00,82.63,82.66,82.62,82.62,3699.0,80.0217,80.0508,80.012,80.012,3699.0
2024-09-06 12:30:00,82.63,82.7,82.62,82.69,8241.0,80.0217,80.0895,80.012,80.0798,8241.0
2024-09-06 12:35:00,82.7,82.7,82.57,82.58,4811.0,80.0895,80.0895,79.9636,79.9733,4811.0
2024-09-06 12:40:00,82.58,82.61,82.57,82.58,6115.0,79.9733,80.0024,79.9636,79.9733,6115.0
2024-09-06 12:45:00,82.55,82.55,82.43,82.46,3341.0,79.9442,79.9442,79.828,79.8571,3341.0
2024-09-06 12:50:00,82.47,82.47,82.42,82.45,5157.0,79.8668,79.8668,79.8183,79.8474,5157.0
2024-09-06 12:55:00,82.45,82.48,82.37,82.43,7987.0,79.8474,79.8765,79.7699,79.828,7987.0
2024-09-06 13:00:00,82.44,82.47,82.41,82.43,5539.0,79.8377,79.8668,79.8087,79.828,5539.0
2024-09-06 13:05:00,82.42,82.42,82.33,82.35,5974.0,79.8183,79.8183,79.7312,79.7506,5974.0
2024-09-06 13:10:00,82.34,82.4,82.34,82.35,12214.0,79.7409,79.799,79.7409,79.7506,12214.0
2024-09-06 13:15:00,82.35,82.38,82.33,82.37,4922.0,79.7506,79.7796,79.7312,79.7699,4922.0
2024-09-06 13:20:00,82.36,82.45,82.35,82.45,4415.0,79.7602,79.8474,79.7506,79.8474,4415.0
2024-09-06 13:25:00,82.44,82.44,82.37,82.4,9565.0,79.8377,79.8377,79.7699,79.799,9565.0
2024-09-06 13:30:00,82.38,82.38,82.34,82.38,4713.0,79.7796,79.7796,79.7409,79.7796,4713.0
2024-09-06 13:35:00,82.38,82.43,82.34,82.41,5894.0,79.7796,79.828,79.7409,79.8087,5894.0
2024-09-06 13:40:00,82.41,82.43,82.37,82.38,5195.0,79.8087,79.828,79.7699,79.7796,5195.0
2024-09-06 13:45:00,82.39,82.42,82.37,82.37,7683.0,79.7893,79.8183,79.7699,79.7699,7683.0
2024-09-06 13:50:00,82.37,82.43,82.36,82.41,4727.0,79.7699,79.828,79.7602,79.8087,4727.0
2024-09-06 13:55:00,82.41,82.5,82.4,82.45,8434.0,79.8087,79.8958,79.799,79.8474,8434.0
2024-09-06 14:00:00,82.43,82.44,82.24,82.27,6721.0,79.828,79.8377,79.644,79.6731,6721.0
2024-09-06 14:05:00,82.28,82.37,82.28,82.34,9555.0,79.6828,79.7699,79.6828,79.7409,9555.0
2024-09-06 14:10:00,82.32,82.32,82.17,82.22,23229.0,79.7215,79.7215,79.5762,79.6247,23229.0
2024-09-06 14:15:00,82.22,82.23,82.16,82.21,10152.0,79.6247,79.6343,79.5666,79.615,10152.0
2024-09-06 14:20:00,82.21,82.25,82.2,82.23,10185.0,79.615,79.6537,79.6053,79.6343,10185.0
2024-09-06 14:25:00,82.24,82.31,82.24,82.29,10551.0,79.644,79.7118,79.644,79.6925,10551.0
2024-09-06 14:30:00,82.29,82.31,82.24,82.28,11812.0,79.6925,79.7118,79.644,79.6828,11812.0
2024-09-06 14:35:00,82.27,82.29,82.18,82.23,10173.0,79.6731,79.6925,79.5859,79.6343,10173.0
2024-09-06 14:40:00,82.23,82.26,82.19,82.2,8580.0,79.6343,79.6634,79.5956,79.6053,8580.0
2024-09-06 14:45:00,82.2,82.21,82.14,82.15,6672.0,79.6053,79.615,79.5472,79.5569,6672.0
2024-09-06 14:50:00,82.16,82.21,82.1,82.2,8088.0,79.5666,79.615,79.5084,79.6053,8088.0
2024-09-06 14:55:00,82.2,82.26,82.19,82.24,31288.0,79.6053,79.6634,79.5956,79.644,31288.0
2024-09-06 15:00:00,82.24,82.27,82.21,82.26,11258.0,79.644,79.6731,79.615,79.6634,11258.0
2024-09-06 15:05:00,82.26,82.33,82.23,82.25,30749.0,79.6634,79.7312,79.6343,79.6537,30749.0
2024-09-06 15:10:00,82.26,82.35,82.25,82.35,11012.0,79.6634,79.7506,79.6537,79.7506,11012.0
2024-09-06 15:15:00,82.35,82.35,82.28,82.29,7218.0,79.7506,79.7506,79.6828,79.6925,7218.0
2024-09-06 15:20:00,82.29,82.35,82.25,82.34,13209.0,79.6925,79.7506,79.6537,79.7409,13209.0
2024-09-06 15:25:00,82.33,82.37,82.31,82.34,13603.0,79.7312,79.7699,79.7118,79.7409,13603.0
2024-09-06 15:30:00,82.33,82.35,82.15,82.15,18689.0,79.7312,79.7506,79.5569,79.5569,18689.0
2024-09-06 15:35:00,82.15,82.25,82.15,82.22,23387.0,79.5569,79.6537,79.5569,79.6247,23387.0
2024-09-06 15:40:00,82.22,82.24,82.18,82.18,18676.0,79.6247,79.644,79.5859,79.5859,18676.0
2024-09-06 15:45:00,82.17,82.29,82.17,82.29,19103.0,79.5762,79.6925,79.5762,79.6925,19103.0
2024-09-06 15:50:00,82.3,82.32,82.11,82.14,45804.0,79.7021,79.7215,79.5181,79.5472,45804.0
2024-09-06 15:55:00,82.15,82.2,82.08,82.13,195440.0,79.5569,79.6053,79.4891,79.5375,195440.0
2024-09-09 09:30:00,82.33,82.7,82.19,82.53,36674.0,79.7312,80.0895,79.5956,79.9249,36674.0
2024-09-09 09:35:00,82.58,82.59,82.27,82.3,7506.0,79.9733,79.983,79.6731,79.7021,7506.0
2024-09-09 09:40:00,82.33,82.35,82.07,82.13,7890.0,79.7312,79.7506,79.4794,79.5375,7890.0
2024-09-09 09:45:00,82.15,82.35,82.05,82.31,8479.0,79.5569,79.7506,79.46,79.7118,8479.0
2024-09-09 09:50:00,82.28,82.37,82.25,82.31,4760.0,79.6828,79.7699,79.6537,79.7118,4760.0
2024-09-09 09:55:00,82.33,82.33,82.2,82.2,2324.0,79.7312,79.7312,79.6053,79.6053,2324.0
2024-09-09 10:00:00,82.23,82.28,82.08,82.12,8752.0,79.6343,79.6828,79.4891,79.5278,8752.0
2024-09-09 10:05:00,82.14,82.21,82.12,82.18,7582.0,79.5472,79.615,79.5278,79.5859,7582.0
2024-09-09 10:10:00,82.19,82.25,82.13,82.2,7149.0,79.5956,79.6537,79.5375,79.6053,7149.0
2024-09-09 10:15:00,82.18,82.35,82.17,82.31,4530.0,79.5859,79.7506,79.5762,79.7118,4530.0
2024-09-09 10:20:00,82.32,82.42,82.28,82.28,5723.0,79.7215,79.8183,79.6828,79.6828,5723.0
2024-09-09 10:25:00,82.3,82.4,82.28,82.35,6123.0,79.7021,79.799,79.6828,79.7506,6123.0
2024-09-09 10:30:00,82.3,82.42,82.3,82.33,5551.0,79.7021,79.8183,79.7021,79.7312,5551.0
2024-09-09 10:35:00,82.36,82.5,82.35,82.47,7377.0,79.7602,79.8958,79.7506,79.8668,7377.0
2024-09-09 10:40:00,82.48,82.5,82.42,82.45,9070.0,79.8765,79.8958,79.8183,79.8474,9070.0
2024-09-09 10:45:00,82.43,82.57,82.43,82.54,8076.0,79.828,79.9636,79.828,79.9346,8076.0
2024-09-09 10:50:00,82.55,82.61,82.54,82.56,5555.0,79.9442,80.0024,79.9346,79.9539,5555.0
2024-09-09 10:55:00,82.57,82.64,82.54,82.62,9798.0,79.9636,80.0314,79.9346,80.012,9798.0
2024-09-09 11:00:00,82.61,82.61,82.51,82.52,5813.0,80.0024,80.0024,79.9055,79.9152,5813.0
2024-09-09 11:05:00,82.5,82.57,82.49,82.52,2821.0,79.8958,79.9636,79.8861,79.9152,2821.0
2024-09-09 11:10:00,82.52,82.54,82.39,82.42,4495.0,79.9152,79.9346,79.7893,79.8183,4495.0
2024-09-09 11:15:00,82.42,82.42,82.29,82.3,5178.0,79.8183,79.8183,79.6925,79.7021,5178.0
2024-09-09 11:20:00,82.31,82.5,82.31,82.47,5505.0,79.7118,79.8958,79.7118,79.8668,5505.0
2024-09-09 11:25:00,82.45,82.49,82.4,82.49,5877.0,79.8474,79.8861,79.799,79.8861,5877.0
2024-09-09 11:30:00,82.5,82.57,82.5,82.53,7965.0,79.8958,79.9636,79.8958,79.9249,7965.0
2024-09-09 11:35:00,82.55,82.65,82.48,82.64,7039.0,79.9442,80.0411,79.8765,80.0314,7039.0
2024-09-09 11:40:00,82.61,82.67,82.58,82.64,2999.0,80.0024,80.0605,79.9733,80.0314,2999.0
2024-09-09 11:45:00,82.64,82.73,82.64,82.71,6167.0,80.0314,80.1186,80.0314,80.0992,6167.0
2024-09-09 11:50:00,82.71,82.72,82.66,82.67,5580.0,80.0992,80.1089,80.0508,80.0605,5580.0
2024-09-09 11:55:00,82.65,82.65,82.57,82.57,5875.0,80.0411,80.0411,79.9636,79.9636,5875.0
2024-09-09 12:00:00,82.56,82.6,82.55,82.59,4841.0,79.9539,79.9927,79.9442,79.983,4841.0
2024-09-09 12:05:00,82.58,82.65,82.57,82.62,12215.0,79.9733,80.0411,79.9636,80.012,12215.0
2024-09-09 12:10:00,82.65,82.73,82.63,82.7,9321.0,80.0411,80.1186,80.0217,80.0895,9321.0
2024-09-09 12:15:00,82.71,82.75,82.69,82.71,5390.0,80.0992,80.1379,80.0798,80.0992,5390.0
2024-09-09 12:20:00,82.7,82.7,82.62,82.67,3881.0,80.0895,80.0895,80.012,80.0605,3881.0
2024-09-09 12:25:00,82.66,82.72,82.66,82.71,11990.0,80.0508,80.1089,80.0508,80.0992,11990.0
2024-09-09 12:30:00,82.72,82.76,82.72,82.74,4780.0,80.1089,80.1476,80.1089,80.1282,4780.0
2024-09-09 12:35:00,82.76,82.83,82.76,82.83,6098.0,80.1476,80.2154,80.1476,80.2154,6098.0
2024-09-09 12:40:00,82.82,82.88,82.81,82.84,8060.0,80.2057,80.2638,80.196,80.2251,8060.0
2024-09-09 12:45:00,82.85,82.87,82.8,82.81,5271.0,80.2348,80.2541,80.1864,80.196,5271.0
2024-09-09 12:50:00,82.8,82.84,82.76,82.79,6426.0,80.1864,80.2251,80.1476,80.1767,6426.0
2024-09-09 12:55:00,82.8,82.84,82.8,82.8,4325.0,80.1864,80.2251,80.1864,80.1864,4325.0
2024-09-09 13:00:00,82.81,82.84,82.76,82.76,9435.0,80.196,80.2251,80.1476,80.1476,9435.0
2024-09-09 13:05:00,82.75,82.75,82.68,82.68,8282.0,80.1379,80.1379,80.0701,80.0701,8282.0
2024-09-09 13:10:00,82.67,82.76,82.65,82.71,7188.0,80.0605,80.1476,80.0411,80.0992,7188.0
2024-09-09 13:15:00,82.7,82.75,82.7,82.75,4105.0,80.0895,80.1379,80.0895,80.1379,4105.0
2024-09-09 13:20:00,82.75,82.75,82.68,82.68,5621.0,80.1379,80.1379,80.0701,80.0701,5621.0
2024-09-09 13:25:00,82.69,82.74,82.69,82.73,3898.0,80.0798,80.1282,80.0798,80.1186,3898.0
2024-09-09 13:30:00,82.73,82.74,82.68,82.74,7690.0,80.1186,80.1282,80.0701,80.1282,7690.0
2024-09-09 13:35:00,82.74,82.8,82.74,82.75,6690.0,80.1282,80.1864,80.1282,80.1379,6690.0
2024-09-09 13:40:00,82.76,82.76,82.7,82.7,2801.0,80.1476,80.1476,80.0895,80.0895,2801.0
2024-09-09 13:45:00,82.69,82.7,82.67,82.69,4056.0,80.0798,80.0895,80.0605,80.0798,4056.0
2024-09-09 13:50:00,82.66,82.66,82.61,82.61,2802.0,80.0508,80.0508,80.0024,80.0024,2802.0
2024-09-09 13:55:00,82.61,82.66,82.58,82.6,8078.0,80.0024,80.0508,79.9733,79.9927,8078.0
2024-09-09 14:00:00,82.59,82.68,82.58,82.67,7375.0,79.983,80.0701,79.9733,80.0605,7375.0
2024-09-09 14:05:00,82.67,82.69,82.61,82.61,4690.0,80.0605,80.0798,80.0024,80.0024,4690.0
2024-09-09 14:10:00,82.62,82.69,82.61,82.68,5490.0,80.012,80.0798,80.0024,80.0701,5490.0
2024-09-09 14:15:00,82.68,82.68,82.64,82.66,3271.0,80.0701,80.0701,80.0314,80.0508,3271.0
2024-09-09 14:20:00,82.66,82.71,82.66,82.71,8541.0,80.0508,80.0992,80.0508,80.0992,8541.0
2024-09-09 14:25:00,82.73,82.79,82.73,82.77,15719.0,80.1186,80.1767,80.1186,80.1573,15719.0
2024-09-09 14:30:00,82.77,82.78,82.73,82.76,6493.0,80.1573,80.167,80.1186,80.1476,6493.0
2024-09-09 14:35:00,82.74,82.78,82.69,82.73,6736.0,80.1282,80.167,80.0798,80.1186,6736.0
2024-09-09 14:40:00,82.73,82.83,82.72,82.83,7087.0,80.1186,80.2154,80.1089,80.2154,7087.0
2024-09-09 14:45:00,82.83,82.83,82.77,82.81,7896.0,80.2154,80.2154,80.1573,80.196,7896.0
2024-09-09 14:50:00,82.81,82.81,82.76,82.78,8449.0,80.196,80.196,80.1476,80.167,8449.0
2024-09-09 14:55:00,82.79,82.82,82.76,82.79,7995.0,80.1767,80.2057,80.1476,80.1767,7995.0
2024-09-09 15:00:00,82.79,82.8,82.75,82.78,7997.0,80.1767,80.1864,80.1379,80.167,7997.0
2024-09-09 15:05:00,82.78,82.83,82.78,82.83,10791.0,80.167,80.2154,80.167,80.2154,10791.0
2024-09-09 15:10:00,82.83,82.83,82.73,82.75,9804.0,80.2154,80.2154,80.1186,80.1379,9804.0
2024-09-09 15:15:00,82.75,82.78,82.72,82.75,12795.0,80.1379,80.167,80.1089,80.1379,12795.0
2024-09-09 15:20:00,82.75,82.79,82.74,82.79,12558.0,80.1379,80.1767,80.1282,80.1767,12558.0
2024-09-09 15:25:00,82.76,82.8,82.75,82.77,10225.0,80.1476,80.1864,80.1379,80.1573,10225.0
2024-09-09 15:30:00,82.77,82.79,82.74,82.77,9740.0,80.1573,80.1767,80.1282,80.1573,9740.0
2024-09-09 15:35:00,82.78,82.89,82.75,82.84,13024.0,80.167,80.2735,80.1379,80.2251,13024.0
2024-09-09 15:40:00,82.85,82.85,82.79,82.79,16378.0,80.2348,80.2348,80.1767,80.1767,16378.0
2024-09-09 15:45:00,82.79,82.85,82.73,82.76,24491.0,80.1767,80.2348,80.1186,80.1476,24491.0
2024-09-09 15:50:00,82.77,82.83,82.7,82.82,55183.0,80.1573,80.2154,80.0895,80.2057,55183.0
2024-09-09 15:55:00,82.81,83.01,82.76,82.95,192704.0,80.196,80.3897,80.1476,80.3316,192704.0
2024-09-10 09:30:00,83.09,83.39,83.09,83.17,26794.0,80.4672,80.7577,80.4672,80.5447,26794.0
2024-09-10 09:35:00,83.04,83.21,83.02,83.21,2928.0,80.4188,80.5834,80.3994,80.5834,2928.0
2024-09-10 09:40:00,83.3,83.3,83.18,83.23,3528.0,80.6706,80.6706,80.5544,80.6028,3528.0
2024-09-10 09:45:00,83.27,83.36,83.2,83.27,4613.0,80.6415,80.7287,80.5737,80.6415,4613.0
2024-09-10 09:50:00,83.31,83.44,83.29,83.3,4945.0,80.6803,80.8062,80.6609,80.6706,4945.0
2024-09-10 09:55:00,83.31,83.32,83.05,83.26,7333.0,80.6803,80.6899,80.4285,80.6318,7333.0
2024-09-10 10:00:00,83.17,83.33,83.03,83.29,13703.0,80.5447,80.6996,80.4091,80.6609,13703.0
2024-09-10 10:05:00,83.3,83.41,83.26,83.36,5305.0,80.6706,80.7771,80.6318,80.7287,5305.0
2024-09-10 10:10:00,83.36,83.39,83.21,83.21,3883.0,80.7287,80.7577,80.5834,80.5834,3883.0
2024-09-10 10:15:00,83.19,83.22,83.1,83.22,4118.0,80.564,80.5931,80.4769,80.5931,4118.0
2024-09-10 10:20:00,83.16,83.16,82.95,82.95,4446.0,80.535,80.535,80.3316,80.3316,4446.0
2024-09-10 10:25:00,82.97,83.1,82.94,83.09,16315.0,80.351,80.4769,80.3219,80.4672,16315.0
2024-09-10 10:30:00,83.07,83.16,83.06,83.13,5641.0,80.4478,80.535,80.4381,80.5059,5641.0
2024-09-10 10:35:00,83.13,83.32,83.08,83.31,6919.0,80.5059,80.6899,80.4575,80.6803,6919.0
2024-09-10 10:40:00,83.29,83.43,83.28,83.41,5981.0,80.6609,80.7965,80.6512,80.7771,5981.0
2024-09-10 10:45:00,83.38,83.45,83.37,83.44,5572.0,80.748,80.8158,80.7384,80.8062,5572.0
2024-09-10 10:50:00,83.44,83.49,83.42,83.45,7266.0,80.8062,80.8546,80.7868,80.8158,7266.0
2024-09-10 10:55:00,83.45,83.51,83.41,83.5,6881.0,80.8158,80.8739,80.7771,80.8643,6881.0
2024-09-10 11:00:00,83.49,83.55,83.44,83.55,10284.0,80.8546,80.9127,80.8062,80.9127,10284.0
2024-09-10 11:05:00,83.51,83.74,83.5,83.71,8228.0,80.8739,81.0967,80.8643,81.0676,8228.0
2024-09-10 11:10:00,83.72,83.83,83.71,83.8,6583.0,81.0773,81.1838,81.0676,81.1548,6583.0
2024-09-10 11:15:00,83.77,83.77,83.59,83.68,10552.0,81.1257,81.1257,80.9514,81.0386,10552.0
2024-09-10 11:20:00,83.69,83.69,83.58,83.64,4039.0,81.0483,81.0483,80.9417,80.9998,4039.0
2024-09-10 11:25:00,83.65,83.73,83.63,83.7,6138.0,81.0095,81.087,80.9902,81.0579,6138.0
2024-09-10 11:30:00,83.68,83.68,83.57,83.57,5699.0,81.0386,81.0386,80.932,80.932,5699.0
2024-09-10 11:35:00,83.55,83.59,83.52,83.54,4431.0,80.9127,80.9514,80.8836,80.903,4431.0
2024-09-10 11:40:00,83.51,83.58,83.51,83.55,7428.0,80.8739,80.9417,80.8739,80.9127,7428.0
2024-09-10 11:45:00,83.56,83.66,83.51,83.66,7925.0,80.9224,81.0192,80.8739,81.0192,7925.0
2024-09-10 11:50:00,83.65,83.77,83.61,83.76,7849.0,81.0095,81.1257,80.9708,81.116,7849.0
2024-09-10 11:55:00,83.75,83.76,83.68,83.69,4823.0,81.1064,81.116,81.0386,81.0483,4823.0
2024-09-10 12:00:00,83.7,83.73,83.54,83.54,5222.0,81.0579,81.087,80.903,80.903,5222.0
2024-09-10 12:05:00,83.54,83.55,83.41,83.48,11206.0,80.903,80.9127,80.7771,80.8449,11206.0
2024-09-10 12:10:00,83.46,83.54,83.43,83.47,10795.0,80.8255,80.903,80.7965,80.8352,10795.0
2024-09-10 12:15:00,83.47,83.52,83.44,83.52,9907.0,80.8352,80.8836,80.8062,80.8836,9907.0
2024-09-10 12:20:00,83.53,83.62,83.52,83.62,15386.0,80.8933,80.9805,80.8836,80.9805,15386.0
2024-09-10 12:25:00,83.63,83.66,83.54,83.57,2940.0,80.9902,81.0192,80.903,80.932,2940.0
2024-09-10 12:30:00,83.55,83.61,83.55,83.61,5082.0,80.9127,80.9708,80.9127,80.9708,5082.0
2024-09-10 12:35:00,83.59,83.73,83.56,83.57,15731.0,80.9514,81.087,80.9224,80.932,15731.0
2024-09-10 12:40:00,83.58,83.61,83.54,83.56,8236.0,80.9417,80.9708,80.903,80.9224,8236.0
2024-09-10 12:45:00,83.56,83.59,83.53,83.53,5109.0,80.9224,80.9514,80.8933,80.8933,5109.0
2024-09-10 12:50:00,83.54,83.59,83.51,83.55,3233.0,80.903,80.9514,80.8739,80.9127,3233.0
2024-09-10 12:55:00,83.55,83.58,83.52,83.52,4266.0,80.9127,80.9417,80.8836,80.8836,4266.0
2024-09-10 13:00:00,83.52,83.58,83.48,83.52,3364.0,80.8836,80.9417,80.8449,80.8836,3364.0
2024-09-10 13:05:00,83.5,83.53,83.48,83.53,4617.0,80.8643,80.8933,80.8449,80.8933,4617.0
2024-09-10 13:10:00,83.53,83.54,83.49,83.54,3819.0,80.8933,80.903,80.8546,80.903,3819.0
2024-09-10 13:15:00,83.54,83.6,83.5,83.58,8378.0,80.903,80.9611,80.8643,80.9417,8378.0
2024-09-10 13:20:00,83.59,83.65,83.56,83.65,4628.0,80.9514,81.0095,80.9224,81.0095,4628.0
2024-09-10 13:25:00,83.61,83.65,83.6,83.64,5173.0,80.9708,81.0095,80.9611,80.9998,5173.0
2024-09-10 13:30:00,83.62,83.63,83.56,83.56,9310.0,80.9805,80.9902,80.9224,80.9224,9310.0
2024-09-10 13:35:00,83.59,83.65,83.59,83.64,4453.0,80.9514,81.0095,80.9514,80.9998,4453.0
2024-09-10 13:40:00,83.63,83.64,83.48,83.5,6989.0,80.9902,80.9998,80.8449,80.8643,6989.0
2024-09-10 13:45:00,83.5,83.5,83.38,83.4,10685.0,80.8643,80.8643,80.748,80.7674,10685.0
2024-09-10 13:50:00,83.38,83.39,83.29,83.37,10744.0,80.748,80.7577,80.6609,80.7384,10744.0
2024-09-10 13:55:00,83.37,83.38,83.2,83.25,25064.0,80.7384,80.748,80.5737,80.6221,25064.0
2024-09-10 14:00:00,83.25,83.26,82.42,82.8,111568.0,80.6221,80.6318,79.8183,80.1864,111568.0
2024-09-10 14:05:00,82.8,82.99,82.54,82.9,75519.0,80.1864,80.3704,79.9346,80.2832,75519.0
2024-09-10 14:10:00,82.9,82.98,82.67,82.79,27557.0,80.2832,80.3607,80.0605,80.1767,27557.0
2024-09-10 14:15:00,82.76,82.76,82.42,82.65,16975.0,80.1476,80.1476,79.8183,80.0411,16975.0
2024-09-10 14:20:00,82.61,82.65,81.72,81.84,208557.0,80.0024,80.0411,79.1404,79.2567,208557.0
2024-09-10 14:25:00,81.84,81.95,81.42,81.64,108900.0,79.2567,79.3632,78.8499,79.063,108900.0
2024-09-10 14:30:00,81.67,82.08,81.62,82.0,59225.0,79.092,79.4891,79.0436,79.4116,59225.0
2024-09-10 14:35:00,82.01,82.04,81.67,81.67,22096.0,79.4213,79.4503,79.092,79.092,22096.0
2024-09-10 14:40:00,81.71,81.77,81.44,81.52,33858.0,79.1308,79.1889,78.8693,78.9468,33858.0
2024-09-10 14:45:00,81.52,81.84,81.52,81.77,17590.0,78.9468,79.2567,78.9468,79.1889,17590.0
2024-09-10 14:50:00,81.78,81.88,81.73,81.85,29623.0,79.1985,79.2954,79.1501,79.2663,29623.0
2024-09-10 14:55:00,81.84,81.99,81.83,81.86,18761.0,79.2567,79.4019,79.247,79.276,18761.0
2024-09-10 15:00:00,81.89,82.04,81.89,81.99,31363.0,79.3051,79.4503,79.3051,79.4019,31363.0
2024-09-10 15:05:00,82.05,82.12,81.99,82.12,10856.0,79.46,79.5278,79.4019,79.5278,10856.0
2024-09-10 15:10:00,82.12,82.12,81.9,81.94,21894.0,79.5278,79.5278,79.3148,79.3535,21894.0
2024-09-10 15:15:00,81.96,82.07,81.94,82.07,71150.0,79.3729,79.4794,79.3535,79.4794,71150.0
2024-09-10 15:20:00,82.06,82.22,82.05,82.06,22791.0,79.4697,79.6247,79.46,79.4697,22791.0
2024-09-10 15:25:00,82.07,82.17,82.04,82.05,10093.0,79.4794,79.5762,79.4503,79.46,10093.0
2024-09-10 15:30:00,82.05,82.05,81.89,81.98,40318.0,79.46,79.46,79.3051,79.3922,40318.0
2024-09-10 15:35:00,81.97,82.04,81.93,82.0,23648.0,79.3826,79.4503,79.3438,79.4116,23648.0
2024-09-10 15:40:00,82.03,82.1,81.93,82.05,42015.0,79.4407,79.5084,79.3438,79.46,42015.0
2024-09-10 15:45:00,82.03,82.17,81.99,82.04,59770.0,79.4407,79.5762,79.4019,79.4503,59770.0
2024-09-10 15:50:00,82.07,82.15,81.98,82.09,54846.0,79.4794,79.5569,79.3922,79.4988,54846.0
2024-09-10 15:55:00,82.07,82.14,81.99,82.09,148020.0,79.4794,79.5472,79.4019,79.4988,148020.0
2024-09-11 09:30:00,81.85,81.89,81.31,81.46,58232.0,79.2663,79.3051,78.7434,78.8887,58232.0
2024-09-11 09:35:00,81.49,81.68,80.91,80.94,14055.0,78.9177,79.1017,78.356,78.3851,14055.0
2024-09-11 09:40:00,80.97,81.1,80.84,81.09,14696.0,78.4141,78.54,78.2882,78.5303,14696.0
2024-09-11 09:45:00,81.08,81.24,81.02,81.09,7074.0,78.5206,78.6756,78.4625,78.5303,7074.0
2024-09-11 09:50:00,81.1,81.22,80.97,81.05,5270.0,78.54,78.6562,78.4141,78.4916,5270.0
2024-09-11 09:55:00,80.98,81.06,80.85,80.93,12981.0,78.4238,78.5013,78.2979,78.3754,12981.0
2024-09-11 10:00:00,80.91,80.94,80.75,80.75,13397.0,78.356,78.3851,78.2011,78.2011,13397.0
2024-09-11 10:05:00,80.78,80.95,80.76,80.87,9247.0,78.2301,78.3947,78.2107,78.3173,9247.0
2024-09-11 10:10:00,80.89,80.94,80.82,80.83,7873.0,78.3366,78.3851,78.2689,78.2785,7873.0
2024-09-11 10:15:00,80.84,80.85,80.64,80.67,11734.0,78.2882,78.2979,78.0945,78.1236,11734.0
2024-09-11 10:20:00,80.69,80.73,80.57,80.57,12487.0,78.143,78.1817,78.0267,78.0267,12487.0
2024-09-11 10:25:00,80.58,80.58,80.46,80.55,13552.0,78.0364,78.0364,77.9202,78.0074,13552.0
2024-09-11 10:30:00,80.58,80.73,80.55,80.71,10504.0,78.0364,78.1817,78.0074,78.1623,10504.0
2024-09-11 10:35:00,80.7,80.82,80.69,80.76,8870.0,78.1526,78.2689,78.143,78.2107,8870.0
2024-09-11 10:40:00,80.74,80.75,80.62,80.71,8853.0,78.1914,78.2011,78.0752,78.1623,8853.0
2024-09-11 10:45:00,80.7,80.84,80.67,80.77,12485.0,78.1526,78.2882,78.1236,78.2204,12485.0
2024-09-11 10:50:00,80.8,80.88,80.77,80.84,10868.0,78.2495,78.327,78.2204,78.2882,10868.0
2024-09-11 10:55:00,80.85,80.9,80.8,80.83,12800.0,78.2979,78.3463,78.2495,78.2785,12800.0
2024-09-11 11:00:00,80.83,80.9,80.79,80.8,7652.0,78.2785,78.3463,78.2398,78.2495,7652.0
2024-09-11 11:05:00,80.8,80.82,80.68,80.8,10419.0,78.2495,78.2689,78.1333,78.2495,10419.0
2024-09-11 11:10:00,80.77,80.83,80.71,80.75,8786.0,78.2204,78.2785,78.1623,78.2011,8786.0
2024-09-11 11:15:00,80.78,80.89,80.74,80.88,8037.0,78.2301,78.3366,78.1914,78.327,8037.0
2024-09-11 11:20:00,80.85,80.93,80.8,80.85,57609.0,78.2979,78.3754,78.2495,78.2979,57609.0
2024-09-11 11:25:00,80.84,81.08,80.8,81.08,20361.0,78.2882,78.5206,78.2495,78.5206,20361.0
2024-09-11 11:30:00,81.06,81.18,81.05,81.15,11189.0,78.5013,78.6175,78.4916,78.5884,11189.0
2024-09-11 11:35:00,81.16,81.18,81.12,81.14,13360.0,78.5981,78.6175,78.5594,78.5788,13360.0
2024-09-11 11:40:00,81.16,81.24,81.16,81.23,10503.0,78.5981,78.6756,78.5981,78.6659,10503.0
2024-09-11 11:45:00,81.27,81.29,81.11,81.18,29772.0,78.7046,78.724,78.5497,78.6175,29772.0
2024-09-11 11:50:00,81.25,81.25,81.03,81.03,9800.0,78.6853,78.6853,78.4722,78.4722,9800.0
2024-09-11 11:55:00,81.02,81.04,80.88,80.96,18258.0,78.4625,78.4819,78.327,78.4044,18258.0
2024-09-11 12:00:00,80.98,81.01,80.88,81.01,7860.0,78.4238,78.4529,78.327,78.4529,7860.0
2024-09-11 12:05:00,81.0,81.16,80.97,81.12,5593.0,78.4432,78.5981,78.4141,78.5594,5593.0
2024-09-11 12:10:00,81.13,81.22,81.06,81.09,4069.0,78.5691,78.6562,78.5013,78.5303,4069.0
2024-09-11 12:15:00,81.08,81.08,80.91,80.93,5189.0,78.5206,78.5206,78.356,78.3754,5189.0
2024-09-11 12:20:00,80.95,81.05,80.94,81.05,5488.0,78.3947,78.4916,78.3851,78.4916,5488.0
2024-09-11 12:25:00,81.07,81.07,80.99,80.99,5048.0,78.511,78.511,78.4335,78.4335,5048.0
2024-09-11 12:30:00,81.01,81.01,80.89,80.98,7635.0,78.4529,78.4529,78.3366,78.4238,7635.0
2024-09-11 12:35:00,80.98,81.11,80.97,81.11,29782.0,78.4238,78.5497,78.4141,78.5497,29782.0
2024-09-11 12:40:00,81.15,81.22,81.13,81.19,8271.0,78.5884,78.6562,78.5691,78.6272,8271.0
2024-09-11 12:45:00,81.26,81.3,81.23,81.25,7316.0,78.695,78.7337,78.6659,78.6853,7316.0
2024-09-11 12:50:00,81.25,81.34,81.25,81.27,7602.0,78.6853,78.7724,78.6853,78.7046,7602.0
2024-09-11 12:55:00,81.25,81.3,81.21,81.29,14681.0,78.6853,78.7337,78.6465,78.724,14681.0
2024-09-11 13:00:00,81.32,81.37,81.25,81.32,7936.0,78.7531,78.8015,78.6853,78.7531,7936.0
2024-09-11 13:05:00,81.3,81.4,81.29,81.37,8419.0,78.7337,78.8305,78.724,78.8015,8419.0
2024-09-11 13:10:00,81.37,81.48,81.35,81.37,58473.0,78.8015,78.908,78.7821,78.8015,58473.0
2024-09-11 13:15:00,81.39,81.4,81.17,81.22,15493.0,78.8209,78.8305,78.6078,78.6562,15493.0
2024-09-11 13:20:00,81.2,81.2,81.11,81.12,10111.0,78.6369,78.6369,78.5497,78.5594,10111.0
2024-09-11 13:25:00,81.13,81.22,81.13,81.19,9530.0,78.5691,78.6562,78.5691,78.6272,9530.0
2024-09-11 13:30:00,81.18,81.24,81.13,81.2,9447.0,78.6175,78.6756,78.5691,78.6369,9447.0
2024-09-11 13:35:00,81.18,81.24,81.16,81.24,11546.0,78.6175,78.6756,78.5981,78.6756,11546.0
2024-09-11 13:40:00,81.24,81.25,81.17,81.2,9866.0,78.6756,78.6853,78.6078,78.6369,9866.0
2024-09-11 13:45:00,81.2,81.25,81.17,81.22,16697.0,78.6369,78.6853,78.6078,78.6562,16697.0
2024-09-11 13:50:00,81.22,81.28,81.21,81.21,20734.0,78.6562,78.7143,78.6465,78.6465,20734.0
2024-09-11 13:55:00,81.21,81.23,81.05,81.12,22646.0,78.6465,78.6659,78.4916,78.5594,22646.0
2024-09-11 14:00:00,81.12,81.15,81.07,81.13,23436.0,78.5594,78.5884,78.511,78.5691,23436.0
2024-09-11 14:05:00,81.14,81.17,81.08,81.14,17828.0,78.5788,78.6078,78.5206,78.5788,17828.0
2024-09-11 14:10:00,81.14,81.16,81.07,81.08,33540.0,78.5788,78.5981,78.511,78.5206,33540.0
2024-09-11 14:15:00,81.08,81.29,81.07,81.19,19104.0,78.5206,78.724,78.511,78.6272,19104.0
2024-09-11 14:20:00,81.19,81.2,81.15,81.17,9345.0,78.6272,78.6369,78.5884,78.6078,9345.0
2024-09-11 14:25:00,81.17,81.18,81.06,81.06,15971.0,78.6078,78.6175,78.5013,78.5013,15971.0
2024-09-11 14:30:00,81.05,81.18,80.98,81.17,15420.0,78.4916,78.6175,78.4238,78.6078,15420.0
2024-09-11 14:35:00,81.16,81.2,81.07,81.2,15157.0,78.5981,78.6369,78.511,78.6369,15157.0
2024-09-11 14:40:00,81.2,81.22,81.13,81.16,13026.0,78.6369,78.6562,78.5691,78.5981,13026.0
2024-09-11 14:45:00,81.17,81.26,81.13,81.25,11378.0,78.6078,78.695,78.5691,78.6853,11378.0
2024-09-11 14:50:00,81.23,81.3,81.18,81.26,21915.0,78.6659,78.7337,78.6175,78.695,21915.0
2024-09-11 14:55:00,81.27,81.38,81.24,81.36,67278.0,78.7046,78.8112,78.6756,78.7918,67278.0
2024-09-11 15:00:00,81.36,81.39,81.32,81.34,24546.0,78.7918,78.8209,78.7531,78.7724,24546.0
2024-09-11 15:05:00,81.35,81.41,81.27,81.4,25124.0,78.7821,78.8402,78.7046,78.8305,25124.0
2024-09-11 15:10:00,81.41,81.44,81.37,81.39,20050.0,78.8402,78.8693,78.8015,78.8209,20050.0
2024-09-11 15:15:00,81.38,81.42,81.31,81.32,19755.0,78.8112,78.8499,78.7434,78.7531,19755.0
2024-09-11 15:20:00,81.32,81.34,81.25,81.34,17007.0,78.7531,78.7724,78.6853,78.7724,17007.0
2024-09-11 15:25:00,81.34,81.48,81.33,81.47,23068.0,78.7724,78.908,78.7628,78.8983,23068.0
2024-09-11 15:30:00,81.49,81.56,81.44,81.44,23304.0,78.9177,78.9855,78.8693,78.8693,23304.0
2024-09-11 15:35:00,81.45,81.51,81.39,81.4,22701.0,78.879,78.9371,78.8209,78.8305,22701.0
2024-09-11 15:40:00,81.4,81.4,81.28,81.35,50603.0,78.8305,78.8305,78.7143,78.7821,50603.0
2024-09-11 15:45:00,81.33,81.41,81.27,81.33,83009.0,78.7628,78.8402,78.7046,78.7628,83009.0
2024-09-11 15:50:00,81.31,81.33,81.2,81.27,94649.0,78.7434,78.7628,78.6369,78.7046,94649.0
2024-09-11 15:55:00,81.28,81.42,81.24,81.33,302871.0,78.7143,78.8499,78.6756,78.7628,302871.0
2024-09-12 09:30:00,81.55,81.84,81.45,81.49,29855.0,78.9758,79.2567,78.879,78.9177,29855.0
2024-09-12 09:35:00,81.63,81.74,81.4,81.52,5690.0,79.0533,79.1598,78.8305,78.9468,5690.0
2024-09-12 09:40:00,81.45,81.46,81.14,81.14,7908.0,78.879,78.8887,78.5788,78.5788,7908.0
2024-09-12 09:45:00,81.21,81.57,81.17,81.49,8723.0,78.6465,78.9952,78.6078,78.9177,8723.0
2024-09-12 09:50:00,81.5,81.5,81.22,81.33,40958.0,78.9274,78.9274,78.6562,78.7628,40958.0
2024-09-12 09:55:00,81.34,81.51,81.26,81.27,16077.0,78.7724,78.9371,78.695,78.7046,16077.0
2024-09-12 10:00:00,81.27,81.3,81.16,81.29,6387.0,78.7046,78.7337,78.5981,78.724,6387.0
2024-09-12 10:05:00,81.35,81.38,81.26,81.27,9241.0,78.7821,78.8112,78.695,78.7046,9241.0
2024-09-12 10:10:00,81.26,81.39,81.19,81.39,16787.0,78.695,78.8209,78.6272,78.8209,16787.0
2024-09-12 10:15:00,81.38,81.51,81.26,81.49,72870.0,78.8112,78.9371,78.695,78.9177,72870.0
2024-09-12 10:20:00,81.54,81.54,81.23,81.49,57997.0,78.9661,78.9661,78.6659,78.9177,57997.0
2024-09-12 10:25:00,81.51,81.51,81.31,81.37,10286.0,78.9371,78.9371,78.7434,78.8015,10286.0
2024-09-12 10:30:00,81.39,81.39,81.2,81.32,7083.0,78.8209,78.8209,78.6369,78.7531,7083.0
2024-09-12 10:35:00,81.29,81.33,81.22,81.26,10198.0,78.724,78.7628,78.6562,78.695,10198.0
2024-09-12 10:40:00,81.26,81.26,81.18,81.18,26981.0,78.695,78.695,78.6175,78.6175,26981.0
2024-09-12 10:45:00,81.18,81.38,81.16,81.3,7573.0,78.6175,78.8112,78.5981,78.7337,7573.0
2024-09-12 10:50:00,81.31,81.31,81.08,81.08,7035.0,78.7434,78.7434,78.5206,78.5206,7035.0
2024-09-12 10:55:00,81.1,81.19,81.04,81.05,3563.0,78.54,78.6272,78.4819,78.4916,3563.0
2024-09-12 11:00:00,81.06,81.14,81.0,81.08,106953.0,78.5013,78.5788,78.4432,78.5206,106953.0
2024-09-12 11:05:00,81.09,81.2,81.07,81.2,7846.0,78.5303,78.6369,78.511,78.6369,7846.0
2024-09-12 11:10:00,81.17,81.22,81.16,81.2,3040.0,78.6078,78.6562,78.5981,78.6369,3040.0
2024-09-12 11:15:00,81.22,81.26,81.15,81.17,4823.0,78.6562,78.695,78.5884,78.6078,4823.0
2024-09-12 11:20:00,81.17,81.23,81.16,81.23,2496.0,78.6078,78.6659,78.5981,78.6659,2496.0
2024-09-12 11:25:00,81.19,81.23,81.13,81.13,24642.0,78.6272,78.6659,78.5691,78.5691,24642.0
2024-09-12 11:30:00,81.11,81.15,81.07,81.13,3803.0,78.5497,78.5884,78.511,78.5691,3803.0
2024-09-12 11:35:00,81.15,81.19,81.12,81.17,6299.0,78.5884,78.6272,78.5594,78.6078,6299.0
2024-09-12 11:40:00,81.17,81.2,81.13,81.16,6405.0,78.6078,78.6369,78.5691,78.5981,6405.0
2024-09-12 11:45:00,81.17,81.28,81.17,81.27,2044.0,78.6078,78.7143,78.6078,78.7046,2044.0
2024-09-12 11:50:00,81.25,81.3,81.19,81.26,8203.0,78.6853,78.7337,78.6272,78.695,8203.0
2024-09-12 11:55:00,81.27,81.32,81.2,81.22,7762.0,78.7046,78.7531,78.6369,78.6562,7762.0
2024-09-12 12:00:00,81.2,81.26,81.16,81.17,5492.0,78.6369,78.695,78.5981,78.6078,5492.0
2024-09-12 12:05:00,81.15,81.22,81.14,81.22,1858.0,78.5884,78.6562,78.5788,78.6562,1858.0
2024-09-12 12:10:00,81.2,81.2,81.11,81.12,3168.0,78.6369,78.6369,78.5497,78.5594,3168.0
2024-09-12 12:15:00,81.1,81.14,81.07,81.12,14687.0,78.54,78.5788,78.511,78.5594,14687.0
2024-09-12 12:20:00,81.22,81.23,81.21,81.21,2456.0,78.6562,78.6659,78.6465,78.6465,2456.0
2024-09-12 12:25:00,81.22,81.26,81.2,81.24,6489.0,78.6562,78.695,78.6369,78.6756,6489.0
2024-09-12 12:30:00,81.24,81.31,81.24,81.3,4149.0,78.6756,78.7434,78.6756,78.7337,4149.0
2024-09-12 12:35:00,81.3,81.32,81.27,81.27,12582.0,78.7337,78.7531,78.7046,78.7046,12582.0
2024-09-12 12:40:00,81.27,81.33,81.25,81.32,6556.0,78.7046,78.7628,78.6853,78.7531,6556.0
2024-09-12 12:45:00,81.33,81.36,81.29,81.29,13966.0,78.7628,78.7918,78.724,78.724,13966.0
2024-09-12 12:50:00,81.3,81.38,81.3,81.33,17029.0,78.7337,78.8112,78.7337,78.7628,17029.0
2024-09-12 12:55:00,81.33,81.38,81.32,81.37,16090.0,78.7628,78.8112,78.7531,78.8015,16090.0
2024-09-12 13:00:00,81.38,81.4,81.37,81.4,1280.0,78.8112,78.8305,78.8015,78.8305,1280.0
2024-09-12 13:05:00,81.38,81.38,81.33,81.34,8162.0,78.8112,78.8112,78.7628,78.7724,8162.0
2024-09-12 13:10:00,81.34,81.38,81.33,81.37,8798.0,78.7724,78.8112,78.7628,78.8015,8798.0
2024-09-12 13:15:00,81.4,81.42,81.37,81.4,4364.0,78.8305,78.8499,78.8015,78.8305,4364.0
2024-09-12 13:20:00,81.41,81.47,81.4,81.44,7505.0,78.8402,78.8983,78.8305,78.8693,7505.0
2024-09-12 13:25:00,81.44,81.47,81.4,81.43,2909.0,78.8693,78.8983,78.8305,78.8596,2909.0
2024-09-12 13:30:00,81.42,81.48,81.42,81.47,2586.0,78.8499,78.908,78.8499,78.8983,2586.0
2024-09-12 13:35:00,81.48,81.52,81.45,81.52,3214.0,78.908,78.9468,78.879,78.9468,3214.0
2024-09-12 13:40:00,81.53,81.55,81.52,81.54,3926.0,78.9564,78.9758,78.9468,78.9661,3926.0
2024-09-12 13:45:00,81.53,81.56,81.5,81.51,10878.0,78.9564,78.9855,78.9274,78.9371,10878.0
2024-09-12 13:50:00,81.5,81.52,81.47,81.47,4800.0,78.9274,78.9468,78.8983,78.8983,4800.0
2024-09-12 13:55:00,81.49,81.51,81.47,81.49,8894.0,78.9177,78.9371,78.8983,78.9177,8894.0
2024-09-12 14:00:00,81.48,81.48,81.39,81.4,4100.0,78.908,78.908,78.8209,78.8305,4100.0
2024-09-12 14:05:00,81.39,81.43,81.37,81.39,60673.0,78.8209,78.8596,78.8015,78.8209,60673.0
2024-09-12 14:10:00,81.39,81.48,81.39,81.47,2725.0,78.8209,78.908,78.8209,78.8983,2725.0
2024-09-12 14:15:00,81.47,81.51,81.46,81.48,4773.0,78.8983,78.9371,78.8887,78.908,4773.0
2024-09-12 14:20:00,81.48,81.52,81.47,81.5,4162.0,78.908,78.9468,78.8983,78.9274,4162.0
2024-09-12 14:25:00,81.5,81.58,81.47,81.52,4737.0,78.9274,79.0049,78.8983,78.9468,4737.0
2024-09-12 14:30:00,81.53,81.55,81.5,81.54,4842.0,78.9564,78.9758,78.9274,78.9661,4842.0
2024-09-12 14:35:00,81.54,81.54,81.47,81.48,3866.0,78.9661,78.9661,78.8983,78.908,3866.0
2024-09-12 14:40:00,81.47,81.56,81.47,81.56,6171.0,78.8983,78.9855,78.8983,78.9855,6171.0
2024-09-12 14:45:00,81.56,81.57,81.51,81.51,5374.0,78.9855,78.9952,78.9371,78.9371,5374.0
2024-09-12 14:50:00,81.51,81.51,81.34,81.42,7784.0,78.9371,78.9371,78.7724,78.8499,7784.0
2024-09-12 14:55:00,81.43,81.51,81.43,81.47,6545.0,78.8596,78.9371,78.8596,78.8983,6545.0
2024-09-12 15:00:00,81.48,81.5,81.41,81.41,4251.0,78.908,78.9274,78.8402,78.8402,4251.0
2024-09-12 15:05:00,81.42,81.44,81.37,81.44,4982.0,78.8499,78.8693,78.8015,78.8693,4982.0
2024-09-12 15:10:00,81.42,81.47,81.4,81.47,3344.0,78.8499,78.8983,78.8305,78.8983,3344.0
2024-09-12 15:15:00,81.48,81.52,81.48,81.5,3347.0,78.908,78.9468,78.908,78.9274,3347.0
2024-09-12 15:20:00,81.49,81.51,81.48,81.5,6353.0,78.9177,78.9371,78.908,78.9274,6353.0
2024-09-12 15:25:00,81.5,81.61,81.5,81.6,6816.0,78.9274,79.0339,78.9274,79.0242,6816.0
2024-09-12 15:30:00,81.6,81.68,81.6,81.64,10245.0,79.0242,79.1017,79.0242,79.063,10245.0
2024-09-12 15:35:00,81.67,81.72,81.65,81.71,6638.0,79.092,79.1404,79.0727,79.1308,6638.0
2024-09-12 15:40:00,81.7,81.75,81.69,81.7,13513.0,79.1211,79.1695,79.1114,79.1211,13513.0
2024-09-12 15:45:00,81.7,81.78,81.67,81.72,23907.0,79.1211,79.1985,79.092,79.1404,23907.0
2024-09-12 15:50:00,81.71,81.76,81.65,81.71,49828.0,79.1308,79.1792,79.0727,79.1308,49828.0
2024-09-12 15:55:00,81.7,81.79,81.64,81.7,144640.0,79.1211,79.2082,79.063,79.1211,144640.0
2024-09-13 09:30:00,81.93,81.93,81.37,81.45,50081.0,79.3438,79.3438,78.8015,78.879,50081.0
2024-09-13 09:35:00,81.53,81.67,81.35,81.56,63951.0,78.9564,79.092,78.7821,78.9855,63951.0
2024-09-13 09:40:00,81.54,81.91,81.5,81.91,11539.0,78.9661,79.3244,78.9274,79.3244,11539.0
2024-09-13 09:45:00,82.0,82.13,82.0,82.1,14450.0,79.4116,79.5375,79.4116,79.5084,14450.0
2024-09-13 09:50:00,82.13,82.19,82.05,82.09,9207.0,79.5375,79.5956,79.46,79.4988,9207.0
2024-09-13 09:55:00,82.11,82.19,82.0,82.11,10765.0,79.5181,79.5956,79.4116,79.5181,10765.0
2024-09-13 10:00:00,82.06,82.24,82.04,82.11,11656.0,79.4697,79.644,79.4503,79.5181,11656.0
2024-09-13 10:05:00,82.17,82.18,82.05,82.14,7016.0,79.5762,79.5859,79.46,79.5472,7016.0
2024-09-13 10:10:00,82.16,82.31,82.16,82.28,12902.0,79.5666,79.7118,79.5666,79.6828,12902.0
2024-09-13 10:15:00,82.26,82.48,82.26,82.48,14616.0,79.6634,79.8765,79.6634,79.8765,14616.0
2024-09-13 10:20:00,82.47,82.52,82.39,82.42,15747.0,79.8668,79.9152,79.7893,79.8183,15747.0
2024-09-13 10:25:00,82.42,82.53,82.41,82.43,7730.0,79.8183,79.9249,79.8087,79.828,7730.0
2024-09-13 10:30:00,82.45,82.5,82.41,82.47,8771.0,79.8474,79.8958,79.8087,79.8668,8771.0
2024-09-13 10:35:00,82.45,82.58,82.42,82.56,14127.0,79.8474,79.9733,79.8183,79.9539,14127.0
2024-09-13 10:40:00,82.58,82.74,82.55,82.67,8454.0,79.9733,80.1282,79.9442,80.0605,8454.0
2024-09-13 10:45:00,82.69,82.69,82.6,82.6,13234.0,80.0798,80.0798,79.9927,79.9927,13234.0
2024-09-13 10:50:00,82.64,82.66,82.55,82.59,14618.0,80.0314,80.0508,79.9442,79.983,14618.0
2024-09-13 10:55:00,82.57,82.62,82.48,82.56,14053.0,79.9636,80.012,79.8765,79.9539,14053.0
2024-09-13 11:00:00,82.55,82.61,82.51,82.6,9126.0,79.9442,80.0024,79.9055,79.9927,9126.0
2024-09-13 11:05:00,82.59,82.62,82.48,82.52,9882.0,79.983,80.012,79.8765,79.9152,9882.0
2024-09-13 11:10:00,82.51,82.52,82.39,82.44,9471.0,79.9055,79.9152,79.7893,79.8377,9471.0
2024-09-13 11:15:00,82.47,82.57,82.46,82.54,3145.0,79.8668,79.9636,79.8571,79.9346,3145.0
2024-09-13 11:20:00,82.55,82.67,82.53,82.65,38087.0,79.9442,80.0605,79.9249,80.0411,38087.0
2024-09-13 11:25:00,82.66,82.72,82.61,82.68,34285.0,80.0508,80.1089,80.0024,80.0701,34285.0
2024-09-13 11:30:00,82.68,82.75,82.68,82.75,29088.0,80.0701,80.1379,80.0701,80.1379,29088.0
2024-09-13 11:35:00,82.73,82.76,82.71,82.75,22158.0,80.1186,80.1476,80.0992,80.1379,22158.0
2024-09-13 11:40:00,82.69,82.78,82.66,82.78,12679.0,80.0798,80.167,80.0508,80.167,12679.0
2024-09-13 11:45:00,82.79,82.96,82.77,82.96,58850.0,80.1767,80.3413,80.1573,80.3413,58850.0
2024-09-13 11:50:00,82.93,82.99,82.89,82.92,13138.0,80.3122,80.3704,80.2735,80.3026,13138.0
2024-09-13 11:55:00,82.89,83.0,82.89,82.99,8946.0,80.2735,80.38,80.2735,80.3704,8946.0
2024-09-13 12:00:00,83.0,83.0,82.94,82.96,34803.0,80.38,80.38,80.3219,80.3413,34803.0
2024-09-13 12:05:00,82.97,82.97,82.89,82.97,11774.0,80.351,80.351,80.2735,80.351,11774.0
2024-09-13 12:10:00,82.95,82.95,82.89,82.92,4249.0,80.3316,80.3316,80.2735,80.3026,4249.0
2024-09-13 12:15:00,82.91,82.92,82.84,82.85,12916.0,80.2929,80.3026,80.2251,80.2348,12916.0
2024-09-13 12:20:00,82.85,82.88,82.81,82.81,4731.0,80.2348,80.2638,80.196,80.196,4731.0
2024-09-13 12:25:00,82.82,82.86,82.81,82.82,6233.0,80.2057,80.2445,80.196,80.2057,6233.0
2024-09-13 12:30:00,82.81,82.95,82.81,82.95,5479.0,80.196,80.3316,80.196,80.3316,5479.0
2024-09-13 12:35:00,82.95,82.98,82.93,82.94,26470.0,80.3316,80.3607,80.3122,80.3219,26470.0
2024-09-13 12:40:00,82.93,82.97,82.92,82.97,12517.0,80.3122,80.351,80.3026,80.351,12517.0
2024-09-13 12:45:00,82.94,82.99,82.91,82.92,6690.0,80.3219,80.3704,80.2929,80.3026,6690.0
2024-09-13 12:50:00,82.92,82.98,82.91,82.92,5137.0,80.3026,80.3607,80.2929,80.3026,5137.0
2024-09-13 12:55:00,82.93,82.96,82.91,82.92,4410.0,80.3122,80.3413,80.2929,80.3026,4410.0
2024-09-13 13:00:00,82.87,82.89,82.85,82.88,2221.0,80.2541,80.2735,80.2348,80.2638,2221.0
2024-09-13 13:05:00,82.85,82.91,82.83,82.84,3956.0,80.2348,80.2929,80.2154,80.2251,3956.0
2024-09-13 13:10:00,82.84,82.95,82.84,82.95,20959.0,80.2251,80.3316,80.2251,80.3316,20959.0
2024-09-13 13:15:00,82.94,82.96,82.92,82.93,5154.0,80.3219,80.3413,80.3026,80.3122,5154.0
2024-09-13 13:20:00,82.94,82.97,82.91,82.92,3983.0,80.3219,80.351,80.2929,80.3026,3983.0
2024-09-13 13:25:00,82.92,82.97,82.92,82.97,4027.0,80.3026,80.351,80.3026,80.351,4027.0
2024-09-13 13:30:00,82.97,82.97,82.93,82.95,4787.0,80.351,80.351,80.3122,80.3316,4787.0
2024-09-13 13:35:00,82.96,82.98,82.95,82.98,33833.0,80.3413,80.3607,80.3316,80.3607,33833.0
2024-09-13 13:40:00,82.98,83.04,82.94,82.99,78410.0,80.3607,80.4188,80.3219,80.3704,78410.0
2024-09-13 13:45:00,82.99,83.06,82.99,83.01,52862.0,80.3704,80.4381,80.3704,80.3897,52862.0
2024-09-13 13:50:00,83.02,83.06,82.93,82.93,5306.0,80.3994,80.4381,80.3122,80.3122,5306.0
2024-09-13 13:55:00,82.92,82.97,82.92,82.94,4119.0,80.3026,80.351,80.3026,80.3219,4119.0
2024-09-13 14:00:00,82.94,82.94,82.86,82.92,5277.0,80.3219,80.3219,80.2445,80.3026,5277.0
2024-09-13 14:05:00,82.9,83.02,82.87,83.01,8019.0,80.2832,80.3994,80.2541,80.3897,8019.0
2024-09-13 14:10:00,83.01,83.06,82.98,83.03,2713.0,80.3897,80.4381,80.3607,80.4091,2713.0
2024-09-13 14:15:00,83.04,83.05,82.99,83.01,4959.0,80.4188,80.4285,80.3704,80.3897,4959.0
2024-09-13 14:20:00,83.02,83.03,82.97,82.97,6134.0,80.3994,80.4091,80.351,80.351,6134.0
2024-09-13 14:25:00,82.96,82.98,82.92,82.96,3490.0,80.3413,80.3607,80.3026,80.3413,3490.0
2024-09-13 14:30:00,82.96,83.0,82.93,82.94,5123.0,80.3413,80.38,80.3122,80.3219,5123.0
2024-09-13 14:35:00,82.93,82.97,82.89,82.89,5508.0,80.3122,80.351,80.2735,80.2735,5508.0
2024-09-13 14:40:00,82.9,82.93,82.88,82.92,7364.0,80.2832,80.3122,80.2638,80.3026,7364.0
2024-09-13 14:45:00,82.93,82.96,82.91,82.93,5793.0,80.3122,80.3413,80.2929,80.3122,5793.0
2024-09-13 14:50:00,82.91,82.97,82.91,82.95,7091.0,80.2929,80.351,80.2929,80.3316,7091.0
2024-09-13 14:55:00,82.95,82.96,82.92,82.95,6649.0,80.3316,80.3413,80.3026,80.3316,6649.0
2024-09-13 15:00:00,82.93,83.03,82.92,83.03,50186.0,80.3122,80.4091,80.3026,80.4091,50186.0
2024-09-13 15:05:00,83.04,83.07,82.89,82.9,20179.0,80.4188,80.4478,80.2735,80.2832,20179.0
2024-09-13 15:10:00,82.9,82.9,82.82,82.85,4756.0,80.2832,80.2832,80.2057,80.2348,4756.0
2024-09-13 15:15:00,82.86,82.87,82.79,82.86,9259.0,80.2445,80.2541,80.1767,80.2445,9259.0
2024-09-13 15:20:00,82.86,82.96,82.84,82.94,12396.0,80.2445,80.3413,80.2251,80.3219,12396.0
2024-09-13 15:25:00,82.95,82.97,82.89,82.91,8710.0,80.3316,80.351,80.2735,80.2929,8710.0
2024-09-13 15:30:00,82.9,82.9,82.78,82.81,10828.0,80.2832,80.2832,80.167,80.196,10828.0
2024-09-13 15:35:00,82.8,82.91,82.79,82.91,11490.0,80.1864,80.2929,80.1767,80.2929,11490.0
2024-09-13 15:40:00,82.91,82.91,82.81,82.81,12172.0,80.2929,80.2929,80.196,80.196,12172.0
2024-09-13 15:45:00,82.83,82.92,82.83,82.85,16250.0,80.2154,80.3026,80.2154,80.2348,16250.0
2024-09-13 15:50:00,82.85,82.97,82.83,82.97,28717.0,80.2348,80.351,80.2154,80.351,28717.0
2024-09-13 15:55:00,82.96,82.97,82.9,82.97,165589.0,80.3413,80.351,80.2832,80.351,165589.0
2024-09-16 09:30:00,83.61,83.8,83.41,83.72,30500.0,80.9708,81.1548,80.7771,81.0773,30500.0
2024-09-16 09:35:00,83.67,83.76,83.41,83.44,6004.0,81.0289,81.116,80.7771,80.8062,6004.0
2024-09-16 09:40:00,83.44,83.49,83.29,83.48,27243.0,80.8062,80.8546,80.6609,80.8449,27243.0
2024-09-16 09:45:00,83.47,83.7,83.46,83.7,17719.0,80.8352,81.0579,80.8255,81.0579,17719.0
2024-09-16 09:50:00,83.67,83.89,83.66,83.86,23383.0,81.0289,81.2419,81.0192,81.2129,23383.0
2024-09-16 09:55:00,83.87,83.9,83.8,83.85,3707.0,81.2226,81.2516,81.1548,81.2032,3707.0
2024-09-16 10:00:00,83.84,83.85,83.69,83.7,7711.0,81.1935,81.2032,81.0483,81.0579,7711.0
2024-09-16 10:05:00,83.72,84.01,83.71,84.01,7042.0,81.0773,81.3582,81.0676,81.3582,7042.0
2024-09-16 10:10:00,84.01,84.08,83.98,84.01,13879.0,81.3582,81.4259,81.3291,81.3582,13879.0
2024-09-16 10:15:00,84.01,84.11,84.01,84.05,16474.0,81.3582,81.455,81.3582,81.3969,16474.0
2024-09-16 10:20:00,84.06,84.09,83.96,83.96,9883.0,81.4066,81.4356,81.3097,81.3097,9883.0
2024-09-16 10:25:00,83.95,83.95,83.84,83.85,5340.0,81.3001,81.3001,81.1935,81.2032,5340.0
2024-09-16 10:30:00,83.81,83.93,83.8,83.91,8594.0,81.1645,81.2807,81.1548,81.2613,8594.0
2024-09-16 10:35:00,83.95,84.06,83.92,84.01,7698.0,81.3001,81.4066,81.271,81.3582,7698.0
2024-09-16 10:40:00,84.02,84.06,83.89,83.98,7697.0,81.3678,81.4066,81.2419,81.3291,7697.0
2024-09-16 10:45:00,83.98,84.13,83.98,84.11,6566.0,81.3291,81.4744,81.3291,81.455,6566.0
2024-09-16 10:50:00,84.11,84.12,84.02,84.02,8520.0,81.455,81.4647,81.3678,81.3678,8520.0
2024-09-16 10:55:00,84.06,84.11,84.02,84.03,4366.0,81.4066,81.455,81.3678,81.3775,4366.0
2024-09-16 11:00:00,84.06,84.07,83.93,83.94,5230.0,81.4066,81.4163,81.2807,81.2904,5230.0
2024-09-16 11:05:00,83.95,84.07,83.94,84.07,4182.0,81.3001,81.4163,81.2904,81.4163,4182.0
2024-09-16 11:10:00,84.06,84.06,83.87,83.89,2983.0,81.4066,81.4066,81.2226,81.2419,2983.0
2024-09-16 11:15:00,83.88,83.99,83.88,83.99,14193.0,81.2323,81.3388,81.2323,81.3388,14193.0
2024-09-16 11:20:00,83.97,83.97,83.86,83.87,6850.0,81.3194,81.3194,81.2129,81.2226,6850.0
2024-09-16 11:25:00,83.86,83.88,83.75,83.75,5592.0,81.2129,81.2323,81.1064,81.1064,5592.0
2024-09-16 11:30:00,83.75,83.82,83.74,83.82,10436.0,81.1064,81.1742,81.0967,81.1742,10436.0
2024-09-16 11:35:00,83.83,83.93,83.83,83.92,2196.0,81.1838,81.2807,81.1838,81.271,2196.0
2024-09-16 11:40:00,83.92,83.97,83.89,83.96,6635.0,81.271,81.3194,81.2419,81.3097,6635.0
2024-09-16 11:45:00,83.98,84.09,83.98,84.05,6594.0,81.3291,81.4356,81.3291,81.3969,6594.0
2024-09-16 11:50:00,84.05,84.09,84.02,84.05,5163.0,81.3969,81.4356,81.3678,81.3969,5163.0
2024-09-16 11:55:00,84.07,84.13,84.07,84.11,5204.0,81.4163,81.4744,81.4163,81.455,5204.0
2024-09-16 12:00:00,84.09,84.13,84.09,84.12,5056.0,81.4356,81.4744,81.4356,81.4647,5056.0
2024-09-16 12:05:00,84.13,84.2,84.12,84.2,4023.0,81.4744,81.5422,81.4647,81.5422,4023.0
2024-09-16 12:10:00,84.18,84.21,84.18,84.2,3744.0,81.5228,81.5518,81.5228,81.5422,3744.0
2024-09-16 12:15:00,84.2,84.24,84.18,84.2,5011.0,81.5422,81.5809,81.5228,81.5422,5011.0
2024-09-16 12:20:00,84.19,84.27,84.17,84.23,7587.0,81.5325,81.61,81.5131,81.5712,7587.0
2024-09-16 12:25:00,84.23,84.29,84.23,84.28,2846.0,81.5712,81.6293,81.5712,81.6196,2846.0
2024-09-16 12:30:00,84.28,84.28,84.14,84.14,9209.0,81.6196,81.6196,81.4841,81.4841,9209.0
2024-09-16 12:35:00,84.13,84.17,84.04,84.16,22396.0,81.4744,81.5131,81.3872,81.5034,22396.0
2024-09-16 12:40:00,84.16,84.24,84.15,84.23,5012.0,81.5034,81.5809,81.4937,81.5712,5012.0
2024-09-16 12:45:00,84.25,84.25,84.18,84.18,6577.0,81.5906,81.5906,81.5228,81.5228,6577.0
2024-09-16 12:50:00,84.17,84.18,84.15,84.17,2915.0,81.5131,81.5228,81.4937,81.5131,2915.0
2024-09-16 12:55:00,84.18,84.18,84.13,84.16,4034.0,81.5228,81.5228,81.4744,81.5034,4034.0
2024-09-16 13:00:00,84.14,84.15,84.08,84.09,3934.0,81.4841,81.4937,81.4259,81.4356,3934.0
2024-09-16 13:05:00,84.09,84.13,84.07,84.11,4992.0,81.4356,81.4744,81.4163,81.455,4992.0
2024-09-16 13:10:00,84.13,84.14,84.09,84.12,4543.0,81.4744,81.4841,81.4356,81.4647,4543.0
2024-09-16 13:15:00,84.15,84.15,84.12,84.13,6399.0,81.4937,81.4937,81.4647,81.4744,6399.0
2024-09-16 13:20:00,84.14,84.15,84.1,84.14,5693.0,81.4841,81.4937,81.4453,81.4841,5693.0
2024-09-16 13:25:00,84.15,84.16,84.12,84.13,5661.0,81.4937,81.5034,81.4647,81.4744,5661.0
2024-09-16 13:30:00,84.12,84.12,84.04,84.04,13897.0,81.4647,81.4647,81.3872,81.3872,13897.0
2024-09-16 13:35:00,84.03,84.1,84.01,84.08,7467.0,81.3775,81.4453,81.3582,81.4259,7467.0
2024-09-16 13:40:00,84.08,84.1,84.06,84.08,6202.0,81.4259,81.4453,81.4066,81.4259,6202.0
2024-09-16 13:45:00,84.07,84.07,84.01,84.05,5021.0,81.4163,81.4163,81.3582,81.3969,5021.0
2024-09-16 13:50:00,84.04,84.06,83.99,84.02,9977.0,81.3872,81.4066,81.3388,81.3678,9977.0
2024-09-16 13:55:00,84.03,84.08,83.93,83.93,20846.0,81.3775,81.4259,81.2807,81.2807,20846.0
2024-09-16 14:00:00,83.94,84.0,83.93,83.97,11372.0,81.2904,81.3485,81.2807,81.3194,11372.0
2024-09-16 14:05:00,83.98,84.01,83.97,83.99,5101.0,81.3291,81.3582,81.3194,81.3388,5101.0
2024-09-16 14:10:00,84.0,84.0,83.95,83.96,4301.0,81.3485,81.3485,81.3001,81.3097,4301.0
2024-09-16 14:15:00,83.95,83.97,83.93,83.95,4980.0,81.3001,81.3194,81.2807,81.3001,4980.0
2024-09-16 14:20:00,83.96,83.97,83.89,83.89,9667.0,81.3097,81.3194,81.2419,81.2419,9667.0
2024-09-16 14:25:00,83.9,83.92,83.89,83.89,12810.0,81.2516,81.271,81.2419,81.2419,12810.0
2024-09-16 14:30:00,83.9,83.97,83.89,83.95,18286.0,81.2516,81.3194,81.2419,81.3001,18286.0
2024-09-16 14:35:00,83.95,84.0,83.95,83.98,15161.0,81.3001,81.3485,81.3001,81.3291,15161.0
2024-09-16 14:40:00,83.98,83.99,83.89,83.91,8964.0,81.3291,81.3388,81.2419,81.2613,8964.0
2024-09-16 14:45:00,83.91,83.91,83.83,83.85,9957.0,81.2613,81.2613,81.1838,81.2032,9957.0
2024-09-16 14:50:00,83.84,83.86,83.8,83.8,10735.0,81.1935,81.2129,81.1548,81.1548,10735.0
2024-09-16 14:55:00,83.81,83.85,83.81,83.84,9509.0,81.1645,81.2032,81.1645,81.1935,9509.0
2024-09-16 15:00:00,83.84,83.85,83.72,83.72,11013.0,81.1935,81.2032,81.0773,81.0773,11013.0
2024-09-16 15:05:00,83.72,83.73,83.64,83.64,6918.0,81.0773,81.087,80.9998,80.9998,6918.0
2024-09-16 15:10:00,83.63,83.65,83.58,83.59,11988.0,80.9902,81.0095,80.9417,80.9514,11988.0
2024-09-16 15:15:00,83.59,83.62,83.55,83.55,10844.0,80.9514,80.9805,80.9127,80.9127,10844.0
2024-09-16 15:20:00,83.55,83.7,83.55,83.69,22181.0,80.9127,81.0579,80.9127,81.0483,22181.0
2024-09-16 15:25:00,83.7,83.82,83.69,83.82,21025.0,81.0579,81.1742,81.0483,81.1742,21025.0
2024-09-16 15:30:00,83.82,83.88,83.78,83.78,34032.0,81.1742,81.2323,81.1354,81.1354,34032.0
2024-09-16 15:35:00,83.76,83.79,83.68,83.69,15328.0,81.116,81.1451,81.0386,81.0483,15328.0
2024-09-16 15:40:00,83.69,83.71,83.59,83.59,22701.0,81.0483,81.0676,80.9514,80.9514,22701.0
2024-09-16 15:45:00,83.6,83.63,83.57,83.59,31335.0,80.9611,80.9902,80.932,80.9514,31335.0
2024-09-16 15:50:00,83.6,83.65,83.55,83.65,48529.0,80.9611,81.0095,80.9127,81.0095,48529.0
2024-09-16 15:55:00,83.64,83.68,83.58,83.6,143442.0,80.9998,81.0386,80.9417,80.9611,143442.0
2024-09-17 09:30:00,83.84,84.0,83.7,83.91,38966.0,81.1935,81.3485,81.0579,81.2613,38966.0
2024-09-17 09:35:00,83.99,84.0,83.84,83.92,14152.0,81.3388,81.3485,81.1935,81.271,14152.0
2024-09-17 09:40:00,83.9,83.9,83.8,83.81,3359.0,81.2516,81.2516,81.1548,81.1645,3359.0
2024-09-17 09:45:00,83.8,83.8,83.59,83.59,3039.0,81.1548,81.1548,80.9514,80.9514,3039.0
2024-09-17 09:50:00,83.62,83.64,83.5,83.52,5607.0,80.9805,80.9998,80.8643,80.8836,5607.0
2024-09-17 09:55:00,83.49,83.56,83.41,83.44,15066.0,80.8546,80.9224,80.7771,80.8062,15066.0
2024-09-17 10:00:00,83.45,83.59,83.44,83.59,18714.0,80.8158,80.9514,80.8062,80.9514,18714.0
2024-09-17 10:05:00,83.61,83.93,83.61,83.84,12516.0,80.9708,81.2807,80.9708,81.1935,12516.0
2024-09-17 10:10:00,83.84,83.94,83.81,83.92,11243.0,81.1935,81.2904,81.1645,81.271,11243.0
2024-09-17 10:15:00,83.95,84.03,83.9,83.95,104572.0,81.3001,81.3775,81.2516,81.3001,104572.0
2024-09-17 10:20:00,83.93,84.0,83.89,83.91,6677.0,81.2807,81.3485,81.2419,81.2613,6677.0
2024-09-17 10:25:00,83.92,83.94,83.88,83.92,4355.0,81.271,81.2904,81.2323,81.271,4355.0
2024-09-17 10:30:00,83.93,83.95,83.87,83.89,10456.0,81.2807,81.3001,81.2226,81.2419,10456.0
2024-09-17 10:35:00,83.89,83.94,83.88,83.93,11838.0,81.2419,81.2904,81.2323,81.2807,11838.0
2024-09-17 10:40:00,83.9,83.93,83.82,83.85,18491.0,81.2516,81.2807,81.1742,81.2032,18491.0
2024-09-17 10:45:00,83.87,83.92,83.82,83.91,7198.0,81.2226,81.271,81.1742,81.2613,7198.0
2024-09-17 10:50:00,83.9,83.95,83.89,83.94,4558.0,81.2516,81.3001,81.2419,81.2904,4558.0
2024-09-17 10:55:00,83.92,83.94,83.84,83.9,4577.0,81.271,81.2904,81.1935,81.2516,4577.0
2024-09-17 11:00:00,83.9,83.98,83.9,83.9,4899.0,81.2516,81.3291,81.2516,81.2516,4899.0
2024-09-17 11:05:00,83.9,83.96,83.89,83.9,4464.0,81.2516,81.3097,81.2419,81.2516,4464.0
2024-09-17 11:10:00,83.93,83.96,83.82,83.82,3706.0,81.2807,81.3097,81.1742,81.1742,3706.0
2024-09-17 11:15:00,83.83,83.91,83.79,83.83,6618.0,81.1838,81.2613,81.1451,81.1838,6618.0
2024-09-17 11:20:00,83.83,83.89,83.76,83.81,12882.0,81.1838,81.2419,81.116,81.1645,12882.0
2024-09-17 11:25:00,83.81,83.86,83.79,83.82,3944.0,81.1645,81.2129,81.1451,81.1742,3944.0
2024-09-17 11:30:00,83.82,83.89,83.8,83.88,8631.0,81.1742,81.2419,81.1548,81.2323,8631.0
2024-09-17 11:35:00,83.87,83.89,83.85,83.89,2721.0,81.2226,81.2419,81.2032,81.2419,2721.0
2024-09-17 11:40:00,83.9,83.9,83.85,83.85,8825.0,81.2516,81.2516,81.2032,81.2032,8825.0
2024-09-17 11:45:00,83.85,83.89,83.84,83.87,8420.0,81.2032,81.2419,81.1935,81.2226,8420.0
2024-09-17 11:50:00,83.88,83.91,83.87,83.88,9617.0,81.2323,81.2613,81.2226,81.2323,9617.0
2024-09-17 11:55:00,83.88,83.88,83.85,83.85,6680.0,81.2323,81.2323,81.2032,81.2032,6680.0
2024-09-17 12:00:00,83.85,83.88,83.83,83.84,11413.0,81.2032,81.2323,81.1838,81.1935,11413.0
2024-09-17 12:05:00,83.83,83.9,83.79,83.88,18413.0,81.1838,81.2516,81.1451,81.2323,18413.0
2024-09-17 12:10:00,83.9,83.91,83.86,83.88,7219.0,81.2516,81.2613,81.2129,81.2323,7219.0
2024-09-17 12:15:00,83.88,83.93,83.87,83.9,15213.0,81.2323,81.2807,81.2226,81.2516,15213.0
2024-09-17 12:20:00,83.91,83.96,83.9,83.94,6613.0,81.2613,81.3097,81.2516,81.2904,6613.0
2024-09-17 12:25:00,83.95,83.97,83.93,83.94,4933.0,81.3001,81.3194,81.2807,81.2904,4933.0
2024-09-17 12:30:00,83.92,83.92,83.86,83.9,6410.0,81.271,81.271,81.2129,81.2516,6410.0
2024-09-17 12:35:00,83.9,83.94,83.89,83.91,6110.0,81.2516,81.2904,81.2419,81.2613,6110.0
2024-09-17 12:40:00,83.92,83.92,83.82,83.85,5798.0,81.271,81.271,81.1742,81.2032,5798.0
2024-09-17 12:45:00,83.84,83.85,83.76,83.78,8989.0,81.1935,81.2032,81.116,81.1354,8989.0
2024-09-17 12:50:00,83.75,83.8,83.74,83.79,18286.0,81.1064,81.1548,81.0967,81.1451,18286.0
2024-09-17 12:55:00,83.78,83.87,83.74,83.83,19608.0,81.1354,81.2226,81.0967,81.1838,19608.0
2024-09-17 13:00:00,83.81,83.82,83.77,83.8,5824.0,81.1645,81.1742,81.1257,81.1548,5824.0
2024-09-17 13:05:00,83.79,83.8,83.75,83.79,12199.0,81.1451,81.1548,81.1064,81.1451,12199.0
2024-09-17 13:10:00,83.79,83.81,83.76,83.76,4117.0,81.1451,81.1645,81.116,81.116,4117.0
2024-09-17 13:15:00,83.77,83.79,83.76,83.79,14319.0,81.1257,81.1451,81.116,81.1451,14319.0
2024-09-17 13:20:00,83.79,83.83,83.77,83.81,7804.0,81.1451,81.1838,81.1257,81.1645,7804.0
2024-09-17 13:25:00,83.82,83.85,83.8,83.81,9485.0,81.1742,81.2032,81.1548,81.1645,9485.0
2024-09-17 13:30:00,83.81,83.82,83.7,83.71,9711.0,81.1645,81.1742,81.0579,81.0676,9711.0
2024-09-17 13:35:00,83.71,83.76,83.68,83.72,3372.0,81.0676,81.116,81.0386,81.0773,3372.0
2024-09-17 13:40:00,83.72,83.81,83.71,83.78,13734.0,81.0773,81.1645,81.0676,81.1354,13734.0
2024-09-17 13:45:00,83.78,83.78,83.7,83.78,3541.0,81.1354,81.1354,81.0579,81.1354,3541.0
2024-09-17 13:50:00,83.79,83.85,83.78,83.82,3664.0,81.1451,81.2032,81.1354,81.1742,3664.0
2024-09-17 13:55:00,83.81,83.81,83.76,83.8,4558.0,81.1645,81.1645,81.116,81.1548,4558.0
2024-09-17 14:00:00,83.78,83.78,83.73,83.77,3042.0,81.1354,81.1354,81.087,81.1257,3042.0
2024-09-17 14:05:00,83.77,83.81,83.74,83.8,7363.0,81.1257,81.1645,81.0967,81.1548,7363.0
2024-09-17 14:10:00,83.85,83.95,83.83,83.91,8775.0,81.2032,81.3001,81.1838,81.2613,8775.0
2024-09-17 14:15:00,83.93,83.97,83.91,83.95,8580.0,81.2807,81.3194,81.2613,81.3001,8580.0
2024-09-17 14:20:00,83.94,83.99,83.89,83.9,6862.0,81.2904,81.3388,81.2419,81.2516,6862.0
2024-09-17 14:25:00,83.89,83.91,83.88,83.88,10154.0,81.2419,81.2613,81.2323,81.2323,10154.0
2024-09-17 14:30:00,83.88,83.94,83.86,83.88,8256.0,81.2323,81.2904,81.2129,81.2323,8256.0
2024-09-17 14:35:00,83.9,83.98,83.89,83.94,6580.0,81.2516,81.3291,81.2419,81.2904,6580.0
2024-09-17 14:40:00,83.95,83.98,83.93,83.94,4716.0,81.3001,81.3291,81.2807,81.2904,4716.0
2024-09-17 14:45:00,83.95,83.95,83.84,83.84,12032.0,81.3001,81.3001,81.1935,81.1935,12032.0
2024-09-17 14:50:00,83.86,83.9,83.84,83.87,7739.0,81.2129,81.2516,81.1935,81.2226,7739.0
2024-09-17 14:55:00,83.87,83.92,83.87,83.89,7620.0,81.2226,81.271,81.2226,81.2419,7620.0
2024-09-17 15:00:00,83.91,83.91,83.86,83.9,7372.0,81.2613,81.2613,81.2129,81.2516,7372.0
2024-09-17 15:05:00,83.89,83.9,83.84,83.85,6993.0,81.2419,81.2516,81.1935,81.2032,6993.0
2024-09-17 15:10:00,83.86,83.9,83.83,83.87,13611.0,81.2129,81.2516,81.1838,81.2226,13611.0
2024-09-17 15:15:00,83.88,83.9,83.83,83.84,9044.0,81.2323,81.2516,81.1838,81.1935,9044.0
2024-09-17 15:20:00,83.84,83.85,83.71,83.72,8789.0,81.1935,81.2032,81.0676,81.0773,8789.0
2024-09-17 15:25:00,83.72,83.78,83.71,83.77,12497.0,81.0773,81.1354,81.0676,81.1257,12497.0
2024-09-17 15:30:00,83.76,83.81,83.74,83.79,14250.0,81.116,81.1645,81.0967,81.1451,14250.0
2024-09-17 15:35:00,83.78,83.82,83.77,83.82,12467.0,81.1354,81.1742,81.1257,81.1742,12467.0
2024-09-17 15:40:00,83.83,83.93,83.83,83.91,16937.0,81.1838,81.2807,81.1838,81.2613,16937.0
2024-09-17 15:45:00,83.91,83.95,83.9,83.92,22581.0,81.2613,81.3001,81.2516,81.271,22581.0
2024-09-17 15:50:00,83.92,83.94,83.8,83.89,53553.0,81.271,81.2904,81.1548,81.2419,53553.0
2024-09-17 15:55:00,83.88,83.99,83.87,83.97,181046.0,81.2323,81.3388,81.2226,81.3194,181046.0
2024-09-18 09:30:00,83.88,83.95,83.54,83.71,13113.0,81.2323,81.3001,80.903,81.0676,13113.0
2024-09-18 09:35:00,83.7,83.95,83.7,83.92,4591.0,81.0579,81.3001,81.0579,81.271,4591.0
2024-09-18 09:40:00,83.96,84.1,83.95,84.04,9842.0,81.3097,81.4453,81.3001,81.3872,9842.0
2024-09-18 09:45:00,84.04,84.04,83.88,83.9,7390.0,81.3872,81.3872,81.2323,81.2516,7390.0
2024-09-18 09:50:00,83.9,83.91,83.67,83.67,2237.0,81.2516,81.2613,81.0289,81.0289,2237.0
2024-09-18 09:55:00,83.63,83.63,83.51,83.51,2064.0,80.9902,80.9902,80.8739,80.8739,2064.0
2024-09-18 10:00:00,83.55,83.69,83.55,83.67,10178.0,80.9127,81.0483,80.9127,81.0289,10178.0
2024-09-18 10:05:00,83.71,83.77,83.61,83.76,5311.0,81.0676,81.1257,80.9708,81.116,5311.0
2024-09-18 10:10:00,83.7,83.7,83.54,83.55,19322.0,81.0579,81.0579,80.903,80.9127,19322.0
2024-09-18 10:15:00,83.57,83.64,83.52,83.62,2989.0,80.932,80.9998,80.8836,80.9805,2989.0
2024-09-18 10:20:00,83.62,83.63,83.57,83.58,1088.0,80.9805,80.9902,80.932,80.9417,1088.0
2024-09-18 10:25:00,83.55,83.66,83.51,83.57,5156.0,80.9127,81.0192,80.8739,80.932,5156.0
2024-09-18 10:30:00,83.57,83.58,83.48,83.49,2835.0,80.932,80.9417,80.8449,80.8546,2835.0
2024-09-18 10:35:00,83.47,83.5,83.36,83.42,4930.0,80.8352,80.8643,80.7287,80.7868,4930.0
2024-09-18 10:40:00,83.34,83.43,83.34,83.43,2432.0,80.7093,80.7965,80.7093,80.7965,2432.0
2024-09-18 10:45:00,83.42,83.44,83.28,83.28,2771.0,80.7868,80.8062,80.6512,80.6512,2771.0
2024-09-18 10:50:00,83.31,83.35,83.31,83.31,1408.0,80.6803,80.719,80.6803,80.6803,1408.0
2024-09-18 10:55:00,83.36,83.43,83.29,83.31,14582.0,80.7287,80.7965,80.6609,80.6803,14582.0
2024-09-18 11:00:00,83.31,83.36,83.27,83.33,14097.0,80.6803,80.7287,80.6415,80.6996,14097.0
2024-09-18 11:05:00,83.36,83.37,83.27,83.31,21142.0,80.7287,80.7384,80.6415,80.6803,21142.0
2024-09-18 11:10:00,83.32,83.35,83.27,83.29,3003.0,80.6899,80.719,80.6415,80.6609,3003.0
2024-09-18 11:15:00,83.27,83.31,83.18,83.31,3944.0,80.6415,80.6803,80.5544,80.6803,3944.0
2024-09-18 11:20:00,83.38,83.47,83.34,83.39,4159.0,80.748,80.8352,80.7093,80.7577,4159.0
2024-09-18 11:25:00,83.39,83.41,83.3,83.3,4363.0,80.7577,80.7771,80.6706,80.6706,4363.0
2024-09-18 11:30:00,83.3,83.3,83.12,83.2,10387.0,80.6706,80.6706,80.4963,80.5737,10387.0
2024-09-18 11:35:00,83.18,83.24,83.15,83.23,6239.0,80.5544,80.6125,80.5253,80.6028,6239.0
2024-09-18 11:40:00,83.22,83.25,83.2,83.21,7425.0,80.5931,80.6221,80.5737,80.5834,7425.0
2024-09-18 11:45:00,83.19,83.22,83.14,83.21,5411.0,80.564,80.5931,80.5156,80.5834,5411.0
2024-09-18 11:50:00,83.21,83.25,83.17,83.19,16205.0,80.5834,80.6221,80.5447,80.564,16205.0
2024-09-18 11:55:00,83.17,83.21,83.14,83.2,27019.0,80.5447,80.5834,80.5156,80.5737,27019.0
2024-09-18 12:00:00,83.2,83.25,83.12,83.15,56184.0,80.5737,80.6221,80.4963,80.5253,56184.0
2024-09-18 12:05:00,83.16,83.18,83.11,83.14,35711.0,80.535,80.5544,80.4866,80.5156,35711.0
2024-09-18 12:10:00,83.14,83.17,83.06,83.1,29203.0,80.5156,80.5447,80.4381,80.4769,29203.0
2024-09-18 12:15:00,83.09,83.1,83.03,83.08,6073.0,80.4672,80.4769,80.4091,80.4575,6073.0
2024-09-18 12:20:00,83.09,83.09,82.99,83.0,6152.0,80.4672,80.4672,80.3704,80.38,6152.0
2024-09-18 12:25:00,83.0,83.05,82.98,83.05,4759.0,80.38,80.4285,80.3607,80.4285,4759.0
2024-09-18 12:30:00,83.05,83.08,83.04,83.06,3799.0,80.4285,80.4575,80.4188,80.4381,3799.0
2024-09-18 12:35:00,83.05,83.08,83.02,83.03,4899.0,80.4285,80.4575,80.3994,80.4091,4899.0
2024-09-18 12:40:00,83.02,83.08,83.02,83.06,4735.0,80.3994,80.4575,80.3994,80.4381,4735.0
2024-09-18 12:45:00,83.05,83.07,83.03,83.07,4132.0,80.4285,80.4478,80.4091,80.4478,4132.0
2024-09-18 12:50:00,83.08,83.1,83.06,83.06,5927.0,80.4575,80.4769,80.4381,80.4381,5927.0
2024-09-18 12:55:00,83.07,83.07,83.0,83.07,18880.0,80.4478,80.4478,80.38,80.4478,18880.0
2024-09-18 13:00:00,83.06,83.08,83.02,83.04,4228.0,80.4381,80.4575,80.3994,80.4188,4228.0
2024-09-18 13:05:00,83.05,83.06,82.97,83.01,5423.0,80.4285,80.4381,80.351,80.3897,5423.0
2024-09-18 13:10:00,83.0,83.01,82.93,82.97,14744.0,80.38,80.3897,80.3122,80.351,14744.0
2024-09-18 13:15:00,82.97,83.12,82.97,83.1,9795.0,80.351,80.4963,80.351,80.4769,9795.0
2024-09-18 13:20:00,83.11,83.12,83.03,83.04,2705.0,80.4866,80.4963,80.4091,80.4188,2705.0
2024-09-18 13:25:00,83.02,83.06,83.01,83.02,2395.0,80.3994,80.4381,80.3897,80.3994,2395.0
2024-09-18 13:30:00,83.05,83.07,83.02,83.04,3533.0,80.4285,80.4478,80.3994,80.4188,3533.0
2024-09-18 13:35:00,83.06,83.06,83.0,83.04,5657.0,80.4381,80.4381,80.38,80.4188,5657.0
2024-09-18 13:40:00,83.03,83.06,83.01,83.06,2805.0,80.4091,80.4381,80.3897,80.4381,2805.0
2024-09-18 13:45:00,83.1,83.11,82.99,83.0,2357.0,80.4769,80.4866,80.3704,80.38,2357.0
2024-09-18 13:50:00,83.01,83.03,82.94,82.95,2690.0,80.3897,80.4091,80.3219,80.3316,2690.0
2024-09-18 13:55:00,82.94,82.94,82.83,82.91,4167.0,80.3219,80.3219,80.2154,80.2929,4167.0
2024-09-18 14:00:00,82.86,83.42,82.78,83.14,6951.0,80.2445,80.7868,80.167,80.5156,6951.0
2024-09-18 14:05:00,83.12,83.15,82.97,83.03,4868.0,80.4963,80.5253,80.351,80.4091,4868.0
2024-09-18 14:10:00,82.98,83.02,82.89,83.0,5374.0,80.3607,80.3994,80.2735,80.38,5374.0
2024-09-18 14:15:00,83.01,83.1,82.97,83.0,4845.0,80.3897,80.4769,80.351,80.38,4845.0
2024-09-18 14:20:00,83.02,83.02,82.73,82.73,4816.0,80.3994,80.3994,80.1186,80.1186,4816.0
2024-09-18 14:25:00,82.75,82.78,82.53,82.56,11200.0,80.1379,80.167,79.9249,79.9539,11200.0
2024-09-18 14:30:00,82.54,82.59,82.36,82.45,7561.0,79.9346,79.983,79.7602,79.8474,7561.0
2024-09-18 14:35:00,82.4,82.56,82.25,82.42,8293.0,79.799,79.9539,79.6537,79.8183,8293.0
2024-09-18 14:40:00,82.41,82.41,82.25,82.33,8332.0,79.8087,79.8087,79.6537,79.7312,8332.0
2024-09-18 14:45:00,82.33,82.65,82.32,82.6,5715.0,79.7312,80.0411,79.7215,79.9927,5715.0
2024-09-18 14:50:00,82.66,82.69,82.55,82.57,6033.0,80.0508,80.0798,79.9442,79.9636,6033.0
2024-09-18 14:55:00,82.59,82.78,82.57,82.59,79875.0,79.983,80.167,79.9636,79.983,79875.0
2024-09-18 15:00:00,82.59,82.62,82.44,82.56,14395.0,79.983,80.012,79.8377,79.9539,14395.0
2024-09-18 15:05:00,82.53,82.96,82.52,82.92,8114.0,79.9249,80.3413,79.9152,80.3026,8114.0
2024-09-18 15:10:00,82.9,83.05,82.9,83.01,27015.0,80.2832,80.4285,80.2832,80.3897,27015.0
2024-09-18 15:15:00,82.99,83.05,82.95,82.97,36257.0,80.3704,80.4285,80.3316,80.351,36257.0
2024-09-18 15:20:00,82.98,82.99,82.65,82.88,10664.0,80.3607,80.3704,80.0411,80.2638,10664.0
2024-09-18 15:25:00,82.89,83.02,82.85,82.89,28542.0,80.2735,80.3994,80.2348,80.2735,28542.0
2024-09-18 15:30:00,82.87,82.88,82.65,82.68,15822.0,80.2541,80.2638,80.0411,80.0701,15822.0
2024-09-18 15:35:00,82.68,82.77,82.63,82.75,14150.0,80.0701,80.1573,80.0217,80.1379,14150.0
2024-09-18 15:40:00,82.75,82.77,82.59,82.59,16019.0,80.1379,80.1573,79.983,79.983,16019.0
2024-09-18 15:45:00,82.58,82.68,82.57,82.58,19349.0,79.9733,80.0701,79.9636,79.9733,19349.0
2024-09-18 15:50:00,82.6,82.83,82.6,82.75,32005.0,79.9927,80.2154,79.9927,80.1379,32005.0
2024-09-18 15:55:00,82.76,83.02,82.75,82.94,176480.0,80.1476,80.3994,80.1379,80.3219,176480.0
2024-09-19 09:30:00,82.65,83.0,82.5,82.81,38631.0,80.0411,80.38,79.8958,80.196,38631.0
2024-09-19 09:35:00,82.82,82.87,82.49,82.53,17205.0,80.2057,80.2541,79.8861,79.9249,17205.0
2024-09-19 09:40:00,82.48,82.48,82.09,82.24,10990.0,79.8765,79.8765,79.4988,79.644,10990.0
2024-09-19 09:45:00,82.2,82.49,82.11,82.49,9908.0,79.6053,79.8861,79.5181,79.8861,9908.0
2024-09-19 09:50:00,82.55,82.6,82.4,82.4,6579.0,79.9442,79.9927,79.799,79.799,6579.0
2024-09-19 09:55:00,82.37,82.55,82.36,82.54,3432.0,79.7699,79.9442,79.7602,79.9346,3432.0
2024-09-19 10:00:00,82.6,82.67,82.55,82.57,8509.0,79.9927,80.0605,79.9442,79.9636,8509.0
2024-09-19 10:05:00,82.56,82.6,82.33,82.34,5670.0,79.9539,79.9927,79.7312,79.7409,5670.0
2024-09-19 10:10:00,82.36,82.48,82.35,82.45,15849.0,79.7602,79.8765,79.7506,79.8474,15849.0
2024-09-19 10:15:00,82.45,82.45,82.15,82.21,4785.0,79.8474,79.8474,79.5569,79.615,4785.0
2024-09-19 10:20:00,82.23,82.23,82.09,82.09,7056.0,79.6343,79.6343,79.4988,79.4988,7056.0
2024-09-19 10:25:00,82.11,82.35,82.0,82.34,43307.0,79.5181,79.7506,79.4116,79.7409,43307.0
2024-09-19 10:30:00,82.33,82.4,82.23,82.23,27759.0,79.7312,79.799,79.6343,79.6343,27759.0
2024-09-19 10:35:00,82.22,82.29,82.2,82.29,7860.0,79.6247,79.6925,79.6053,79.6925,7860.0
2024-09-19 10:40:00,82.26,82.37,82.22,82.35,24504.0,79.6634,79.7699,79.6247,79.7506,24504.0
2024-09-19 10:45:00,82.35,82.38,82.25,82.37,16473.0,79.7506,79.7796,79.6537,79.7699,16473.0
2024-09-19 10:50:00,82.37,82.45,82.32,82.34,13488.0,79.7699,79.8474,79.7215,79.7409,13488.0
2024-09-19 10:55:00,82.35,82.41,82.29,82.4,7383.0,79.7506,79.8087,79.6925,79.799,7383.0
2024-09-19 11:00:00,82.42,82.43,82.33,82.39,10200.0,79.8183,79.828,79.7312,79.7893,10200.0
2024-09-19 11:05:00,82.31,82.34,82.26,82.27,7602.0,79.7118,79.7409,79.6634,79.6731,7602.0
2024-09-19 11:10:00,82.27,82.27,82.13,82.13,15077.0,79.6731,79.6731,79.5375,79.5375,15077.0
2024-09-19 11:15:00,82.14,82.23,82.13,82.23,11761.0,79.5472,79.6343,79.5375,79.6343,11761.0
2024-09-19 11:20:00,82.23,82.29,82.22,82.29,10288.0,79.6343,79.6925,79.6247,79.6925,10288.0
2024-09-19 11:25:00,82.29,82.3,82.23,82.27,6255.0,79.6925,79.7021,79.6343,79.6731,6255.0
2024-09-19 11:30:00,82.27,82.27,82.08,82.12,10513.0,79.6731,79.6731,79.4891,79.5278,10513.0
2024-09-19 11:35:00,82.13,82.13,81.98,81.98,7983.0,79.5375,79.5375,79.3922,79.3922,7983.0
2024-09-19 11:40:00,81.98,82.08,81.96,82.07,11077.0,79.3922,79.4891,79.3729,79.4794,11077.0
2024-09-19 11:45:00,82.1,82.15,81.99,82.05,15257.0,79.5084,79.5569,79.4019,79.46,15257.0
2024-09-19 11:50:00,82.06,82.11,82.02,82.1,12974.0,79.4697,79.5181,79.431,79.5084,12974.0
2024-09-19 11:55:00,82.1,82.21,82.09,82.2,22051.0,79.5084,79.615,79.4988,79.6053,22051.0
2024-09-19 12:00:00,82.22,82.34,82.22,82.34,13877.0,79.6247,79.7409,79.6247,79.7409,13877.0
2024-09-19 12:05:00,82.34,82.4,82.3,82.34,50415.0,79.7409,79.799,79.7021,79.7409,50415.0
2024-09-19 12:10:00,82.34,82.37,82.27,82.35,20000.0,79.7409,79.7699,79.6731,79.7506,20000.0
2024-09-19 12:15:00,82.3,82.34,82.26,82.34,10773.0,79.7021,79.7409,79.6634,79.7409,10773.0
2024-09-19 12:20:00,82.34,82.35,82.21,82.3,4951.0,79.7409,79.7506,79.615,79.7021,4951.0
2024-09-19 12:25:00,82.31,82.46,82.3,82.44,12670.0,79.7118,79.8571,79.7021,79.8377,12670.0
2024-09-19 12:30:00,82.44,82.47,82.38,82.42,4695.0,79.8377,79.8668,79.7796,79.8183,4695.0
2024-09-19 12:35:00,82.42,82.44,82.37,82.43,2321.0,79.8183,79.8377,79.7699,79.828,2321.0
2024-09-19 12:40:00,82.42,82.5,82.4,82.48,3910.0,79.8183,79.8958,79.799,79.8765,3910.0
2024-09-19 12:45:00,82.47,82.6,82.47,82.52,6690.0,79.8668,79.9927,79.8668,79.9152,6690.0
2024-09-19 12:50:00,82.5,82.56,82.48,82.56,3257.0,79.8958,79.9539,79.8765,79.9539,3257.0
2024-09-19 12:55:00,82.56,82.58,82.53,82.54,3608.0,79.9539,79.9733,79.9249,79.9346,3608.0
2024-09-19 13:00:00,82.54,82.57,82.45,82.5,12396.0,79.9346,79.9636,79.8474,79.8958,12396.0
2024-09-19 13:05:00,82.51,82.52,82.42,82.44,8264.0,79.9055,79.9152,79.8183,79.8377,8264.0
2024-09-19 13:10:00,82.44,82.52,82.44,82.51,26106.0,79.8377,79.9152,79.8377,79.9055,26106.0
2024-09-19 13:15:00,82.52,82.56,82.5,82.52,6816.0,79.9152,79.9539,79.8958,79.9152,6816.0
2024-09-19 13:20:00,82.53,82.53,82.47,82.49,4286.0,79.9249,79.9249,79.8668,79.8861,4286.0
2024-09-19 13:25:00,82.5,82.54,82.47,82.51,5722.0,79.8958,79.9346,79.8668,79.9055,5722.0
2024-09-19 13:30:00,82.5,82.56,82.5,82.51,11291.0,79.8958,79.9539,79.8958,79.9055,11291.0
2024-09-19 13:35:00,82.51,82.57,82.5,82.52,19864.0,79.9055,79.9636,79.8958,79.9152,19864.0
2024-09-19 13:40:00,82.53,82.57,82.51,82.56,45478.0,79.9249,79.9636,79.9055,79.9539,45478.0
2024-09-19 13:45:00,82.6,82.6,82.57,82.58,1780.0,79.9927,79.9927,79.9636,79.9733,1780.0
2024-09-19 13:50:00,82.56,82.61,82.56,82.56,3978.0,79.9539,80.0024,79.9539,79.9539,3978.0
2024-09-19 13:55:00,82.55,82.64,82.55,82.62,6863.0,79.9442,80.0314,79.9442,80.012,6863.0
2024-09-19 14:00:00,82.63,82.66,82.55,82.6,19892.0,80.0217,80.0508,79.9442,79.9927,19892.0
2024-09-19 14:05:00,82.59,82.64,82.58,82.61,6194.0,79.983,80.0314,79.9733,80.0024,6194.0
2024-09-19 14:10:00,82.63,82.65,82.6,82.6,7305.0,80.0217,80.0411,79.9927,79.9927,7305.0
2024-09-19 14:15:00,82.61,82.61,82.47,82.59,12162.0,80.0024,80.0024,79.8668,79.983,12162.0
2024-09-19 14:20:00,82.59,82.7,82.59,82.68,7551.0,79.983,80.0895,79.983,80.0701,7551.0
2024-09-19 14:25:00,82.67,82.72,82.66,82.71,58116.0,80.0605,80.1089,80.0508,80.0992,58116.0
2024-09-19 14:30:00,82.7,82.75,82.68,82.72,50187.0,80.0895,80.1379,80.0701,80.1089,50187.0
2024-09-19 14:35:00,82.71,82.83,82.69,82.83,22007.0,80.0992,80.2154,80.0798,80.2154,22007.0
2024-09-19 14:40:00,82.83,82.84,82.77,82.84,7954.0,80.2154,80.2251,80.1573,80.2251,7954.0
2024-09-19 14:45:00,82.84,82.85,82.72,82.76,8253.0,80.2251,80.2348,80.1089,80.1476,8253.0
2024-09-19 14:50:00,82.69,82.7,82.66,82.7,3096.0,80.0798,80.0895,80.0508,80.0895,3096.0
2024-09-19 14:55:00,82.69,82.72,82.66,82.7,4533.0,80.0798,80.1089,80.0508,80.0895,4533.0
2024-09-19 15:00:00,82.72,82.77,82.68,82.73,19239.0,80.1089,80.1573,80.0701,80.1186,19239.0
2024-09-19 15:05:00,82.73,82.75,82.7,82.7,15080.0,80.1186,80.1379,80.0895,80.0895,15080.0
2024-09-19 15:10:00,82.69,82.75,82.69,82.7,13644.0,80.0798,80.1379,80.0798,80.0895,13644.0
2024-09-19 15:15:00,82.7,82.72,82.67,82.71,20390.0,80.0895,80.1089,80.0605,80.0992,20390.0
2024-09-19 15:20:00,82.68,82.73,82.61,82.67,147651.0,80.0701,80.1186,80.0024,80.0605,147651.0
2024-09-19 15:25:00,82.67,82.67,82.59,82.61,9009.0,80.0605,80.0605,79.983,80.0024,9009.0
2024-09-19 15:30:00,82.61,82.61,82.47,82.48,6559.0,80.0024,80.0024,79.8668,79.8765,6559.0
2024-09-19 15:35:00,82.46,82.51,82.43,82.44,10465.0,79.8571,79.9055,79.828,79.8377,10465.0
2024-09-19 15:40:00,82.44,82.58,82.43,82.58,21285.0,79.8377,79.9733,79.828,79.9733,21285.0
2024-09-19 15:45:00,82.58,82.59,82.5,82.55,20819.0,79.9733,79.983,79.8958,79.9442,20819.0
2024-09-19 15:50:00,82.55,82.62,82.47,82.59,25706.0,79.9442,80.012,79.8668,79.983,25706.0
2024-09-19 15:55:00,82.59,82.6,82.49,82.51,105382.0,79.983,79.9927,79.8861,79.9055,105382.0
2024-09-20 09:30:00,82.83,82.93,82.47,82.63,1032029.0,80.2154,80.3122,79.8668,80.0217,1032029.0
2024-09-20 09:35:00,82.74,82.97,82.57,82.97,6109.0,80.1282,80.351,79.9636,80.351,6109.0
2024-09-20 09:40:00,83.07,83.08,82.89,83.02,19378.0,80.4478,80.4575,80.2735,80.3994,19378.0
2024-09-20 09:45:00,82.98,82.98,82.71,82.78,24935.0,80.3607,80.3607,80.0992,80.167,24935.0
2024-09-20 09:50:00,82.75,82.83,82.57,82.59,15021.0,80.1379,80.2154,79.9636,79.983,15021.0
2024-09-20 09:55:00,82.6,82.61,82.44,82.55,11885.0,79.9927,80.0024,79.8377,79.9442,11885.0
2024-09-20 10:00:00,82.51,82.53,82.28,82.32,8195.0,79.9055,79.9249,79.6828,79.7215,8195.0
2024-09-20 10:05:00,82.31,82.31,82.08,82.13,8184.0,79.7118,79.7118,79.4891,79.5375,8184.0
2024-09-20 10:10:00,82.15,82.32,82.14,82.23,8570.0,79.5569,79.7215,79.5472,79.6343,8570.0
2024-09-20 10:15:00,82.2,82.35,82.2,82.3,7431.0,79.6053,79.7506,79.6053,79.7021,7431.0
2024-09-20 10:20:00,82.31,82.48,82.31,82.48,17888.0,79.7118,79.8765,79.7118,79.8765,17888.0
2024-09-20 10:25:00,82.45,82.45,82.35,82.43,7764.0,79.8474,79.8474,79.7506,79.828,7764.0
2024-09-20 10:30:00,82.43,82.57,82.4,82.55,19540.0,79.828,79.9636,79.799,79.9442,19540.0
2024-09-20 10:35:00,82.56,82.56,82.41,82.42,15771.0,79.9539,79.9539,79.8087,79.8183,15771.0
2024-09-20 10:40:00,82.42,82.51,82.36,82.41,12786.0,79.8183,79.9055,79.7602,79.8087,12786.0
2024-09-20 10:45:00,82.43,82.59,82.41,82.56,6932.0,79.828,79.983,79.8087,79.9539,6932.0
2024-09-20 10:50:00,82.54,82.54,82.45,82.48,9487.0,79.9346,79.9346,79.8474,79.8765,9487.0
2024-09-20 10:55:00,82.51,82.55,82.4,82.42,15308.0,79.9055,79.9442,79.799,79.8183,15308.0
2024-09-20 11:00:00,82.4,82.45,82.37,82.45,9007.0,79.799,79.8474,79.7699,79.8474,9007.0
2024-09-20 11:05:00,82.44,82.53,82.4,82.52,10284.0,79.8377,79.9249,79.799,79.9152,10284.0
2024-09-20 11:10:00,82.51,82.52,82.46,82.48,8977.0,79.9055,79.9152,79.8571,79.8765,8977.0
2024-09-20 11:15:00,82.48,82.55,82.44,82.51,15092.0,79.8765,79.9442,79.8377,79.9055,15092.0
2024-09-20 11:20:00,82.52,82.54,82.47,82.53,9360.0,79.9152,79.9346,79.8668,79.9249,9360.0
2024-09-20 11:25:00,82.54,82.68,82.52,82.68,9634.0,79.9346,80.0701,79.9152,80.0701,9634.0
2024-09-20 11:30:00,82.67,82.77,82.63,82.7,16306.0,80.0605,80.1573,80.0217,80.0895,16306.0
2024-09-20 11:35:00,82.7,82.7,82.6,82.64,6632.0,80.0895,80.0895,79.9927,80.0314,6632.0
2024-09-20 11:40:00,82.64,82.74,82.62,82.73,5527.0,80.0314,80.1282,80.012,80.1186,5527.0
2024-09-20 11:45:00,82.72,82.74,82.66,82.72,8603.0,80.1089,80.1282,80.0508,80.1089,8603.0
2024-09-20 11:50:00,82.7,82.72,82.65,82.65,8468.0,80.0895,80.1089,80.0411,80.0411,8468.0
2024-09-20 11:55:00,82.64,82.7,82.61,82.65,14516.0,80.0314,80.0895,80.0024,80.0411,14516.0
2024-09-20 12:00:00,82.62,82.68,82.6,82.67,10264.0,80.012,80.0701,79.9927,80.0605,10264.0
2024-09-20 12:05:00,82.66,82.66,82.57,82.63,16677.0,80.0508,80.0508,79.9636,80.0217,16677.0
2024-09-20 12:10:00,82.63,82.7,82.63,82.68,8419.0,80.0217,80.0895,80.0217,80.0701,8419.0
2024-09-20 12:15:00,82.69,82.72,82.65,82.72,4507.0,80.0798,80.1089,80.0411,80.1089,4507.0
2024-09-20 12:20:00,82.73,82.79,82.7,82.77,11423.0,80.1186,80.1767,80.0895,80.1573,11423.0
2024-09-20 12:25:00,82.78,82.81,82.75,82.81,4453.0,80.167,80.196,80.1379,80.196,4453.0
2024-09-20 12:30:00,82.82,82.93,82.8,82.9,9220.0,80.2057,80.3122,80.1864,80.2832,9220.0
2024-09-20 12:35:00,82.89,83.01,82.88,83.0,5169.0,80.2735,80.3897,80.2638,80.38,5169.0
2024-09-20 12:40:00,82.99,82.99,82.92,82.98,2484.0,80.3704,80.3704,80.3026,80.3607,2484.0
2024-09-20 12:45:00,82.99,83.06,82.98,83.02,5262.0,80.3704,80.4381,80.3607,80.3994,5262.0
2024-09-20 12:50:00,83.01,83.01,82.92,82.93,3568.0,80.3897,80.3897,80.3026,80.3122,3568.0
2024-09-20 12:55:00,82.93,82.94,82.91,82.94,4009.0,80.3122,80.3219,80.2929,80.3219,4009.0
2024-09-20 13:00:00,82.94,83.09,82.94,83.08,6890.0,80.3219,80.4672,80.3219,80.4575,6890.0
2024-09-20 13:05:00,83.1,83.17,83.1,83.15,9417.0,80.4769,80.5447,80.4769,80.5253,9417.0
2024-09-20 13:10:00,83.15,83.32,83.15,83.3,39002.0,80.5253,80.6899,80.5253,80.6706,39002.0
2024-09-20 13:15:00,83.31,83.33,83.24,83.26,7819.0,80.6803,80.6996,80.6125,80.6318,7819.0
2024-09-20 13:20:00,83.26,83.26,83.15,83.2,9069.0,80.6318,80.6318,80.5253,80.5737,9069.0
2024-09-20 13:25:00,83.2,83.26,83.16,83.26,12771.0,80.5737,80.6318,80.535,80.6318,12771.0
2024-09-20 13:30:00,83.28,83.3,83.23,83.26,6203.0,80.6512,80.6706,80.6028,80.6318,6203.0
2024-09-20 13:35:00,83.26,83.26,83.2,83.23,8624.0,80.6318,80.6318,80.5737,80.6028,8624.0
2024-09-20 13:40:00,83.23,83.34,83.23,83.33,5566.0,80.6028,80.7093,80.6028,80.6996,5566.0
2024-09-20 13:45:00,83.33,83.39,83.28,83.38,9854.0,80.6996,80.7577,80.6512,80.748,9854.0
2024-09-20 13:50:00,83.39,83.39,83.29,83.29,8114.0,80.7577,80.7577,80.6609,80.6609,8114.0
2024-09-20 13:55:00,83.3,83.38,83.29,83.38,6182.0,80.6706,80.748,80.6609,80.748,6182.0
2024-09-20 14:00:00,83.38,83.4,83.21,83.25,14408.0,80.748,80.7674,80.5834,80.6221,14408.0
2024-09-20 14:05:00,83.23,83.23,83.09,83.09,4971.0,80.6028,80.6028,80.4672,80.4672,4971.0
2024-09-20 14:10:00,83.08,83.19,83.04,83.15,6484.0,80.4575,80.564,80.4188,80.5253,6484.0
2024-09-20 14:15:00,83.14,83.16,83.05,83.06,6962.0,80.5156,80.535,80.4285,80.4381,6962.0
2024-09-20 14:20:00,83.06,83.09,83.04,83.07,4749.0,80.4381,80.4672,80.4188,80.4478,4749.0
2024-09-20 14:25:00,83.06,83.08,83.0,83.02,9340.0,80.4381,80.4575,80.38,80.3994,9340.0
2024-09-20 14:30:00,83.02,83.1,82.99,83.1,10954.0,80.3994,80.4769,80.3704,80.4769,10954.0
2024-09-20 14:35:00,83.09,83.12,83.01,83.12,13044.0,80.4672,80.4963,80.3897,80.4963,13044.0
2024-09-20 14:40:00,83.11,83.17,83.06,83.16,8506.0,80.4866,80.5447,80.4381,80.535,8506.0
2024-09-20 14:45:00,83.15,83.24,83.15,83.23,6691.0,80.5253,80.6125,80.5253,80.6028,6691.0
2024-09-20 14:50:00,83.24,83.31,83.21,83.3,7621.0,80.6125,80.6803,80.5834,80.6706,7621.0
2024-09-20 14:55:00,83.3,83.32,83.24,83.26,8803.0,80.6706,80.6899,80.6125,80.6318,8803.0
2024-09-20 15:00:00,83.26,83.3,83.25,83.27,9521.0,80.6318,80.6706,80.6221,80.6415,9521.0
2024-09-20 15:05:00,83.28,83.31,83.22,83.23,9331.0,80.6512,80.6803,80.5931,80.6028,9331.0
2024-09-20 15:10:00,83.24,83.28,83.18,83.21,19061.0,80.6125,80.6512,80.5544,80.5834,19061.0
2024-09-20 15:15:00,83.2,83.23,83.18,83.2,8618.0,80.5737,80.6028,80.5544,80.5737,8618.0
2024-09-20 15:20:00,83.21,83.29,83.19,83.27,13710.0,80.5834,80.6609,80.564,80.6415,13710.0
2024-09-20 15:25:00,83.27,83.28,83.2,83.2,11775.0,80.6415,80.6512,80.5737,80.5737,11775.0
2024-09-20 15:30:00,83.21,83.24,83.17,83.2,20079.0,80.5834,80.6125,80.5447,80.5737,20079.0
2024-09-20 15:35:00,83.18,83.19,83.01,83.14,17500.0,80.5544,80.564,80.3897,80.5156,17500.0
2024-09-20 15:40:00,83.13,83.31,83.11,83.3,24301.0,80.5059,80.6803,80.4866,80.6706,24301.0
2024-09-20 15:45:00,83.3,83.36,83.26,83.29,25027.0,80.6706,80.7287,80.6318,80.6609,25027.0
2024-09-20 15:50:00,83.29,83.46,83.29,83.35,43144.0,80.6609,80.8255,80.6609,80.719,43144.0
2024-09-20 15:55:00,83.34,83.39,83.1,83.19,161496.0,80.7093,80.7577,80.4769,80.564,161496.0
2024-09-23 09:30:00,83.44,83.49,83.13,83.29,21758.0,80.8062,80.8546,80.5059,80.6609,21758.0
2024-09-23 09:35:00,83.29,83.5,83.28,83.38,7676.0,80.6609,80.8643,80.6512,80.748,7676.0
2024-09-23 09:40:00,83.37,83.51,83.32,83.49,9848.0,80.7384,80.8739,80.6899,80.8546,9848.0
2024-09-23 09:45:00,83.42,83.5,83.17,83.17,7836.0,80.7868,80.8643,80.5447,80.5447,7836.0
2024-09-23 09:50:00,83.24,83.47,83.23,83.31,29989.0,80.6125,80.8352,80.6028,80.6803,29989.0
2024-09-23 09:55:00,83.25,83.42,83.25,83.29,90735.0,80.6221,80.7868,80.6221,80.6609,90735.0
2024-09-23 10:00:00,83.22,83.4,83.22,83.4,3999.0,80.5931,80.7674,80.5931,80.7674,3999.0
2024-09-23 10:05:00,83.37,83.39,83.31,83.31,11587.0,80.7384,80.7577,80.6803,80.6803,11587.0
2024-09-23 10:10:00,83.31,83.35,83.22,83.28,6818.0,80.6803,80.719,80.5931,80.6512,6818.0
2024-09-23 10:15:00,83.26,83.35,83.23,83.35,6879.0,80.6318,80.719,80.6028,80.719,6879.0
2024-09-23 10:20:00,83.34,83.44,83.33,83.41,7459.0,80.7093,80.8062,80.6996,80.7771,7459.0
2024-09-23 10:25:00,83.42,83.43,83.34,83.4,2378.0,80.7868,80.7965,80.7093,80.7674,2378.0
2024-09-23 10:30:00,83.36,83.45,83.35,83.43,3702.0,80.7287,80.8158,80.719,80.7965,3702.0
2024-09-23 10:35:00,83.4,83.54,83.4,83.54,2562.0,80.7674,80.903,80.7674,80.903,2562.0
2024-09-23 10:40:00,83.55,83.65,83.51,83.53,7655.0,80.9127,81.0095,80.8739,80.8933,7655.0
2024-09-23 10:45:00,83.53,83.54,83.38,83.38,4371.0,80.8933,80.903,80.748,80.748,4371.0
2024-09-23 10:50:00,83.35,83.49,83.33,83.45,6353.0,80.719,80.8546,80.6996,80.8158,6353.0
2024-09-23 10:55:00,83.46,83.53,83.46,83.52,3243.0,80.8255,80.8933,80.8255,80.8836,3243.0
2024-09-23 11:00:00,83.54,83.62,83.53,83.59,4222.0,80.903,80.9805,80.8933,80.9514,4222.0
2024-09-23 11:05:00,83.55,83.58,83.48,83.48,4977.0,80.9127,80.9417,80.8449,80.8449,4977.0
2024-09-23 11:10:00,83.49,83.58,83.47,83.58,5399.0,80.8546,80.9417,80.8352,80.9417,5399.0
2024-09-23 11:15:00,83.61,83.82,83.61,83.81,5556.0,80.9708,81.1742,80.9708,81.1645,5556.0
2024-09-23 11:20:00,83.79,83.86,83.79,83.84,6797.0,81.1451,81.2129,81.1451,81.1935,6797.0
2024-09-23 11:25:00,83.84,83.92,83.84,83.92,10540.0,81.1935,81.271,81.1935,81.271,10540.0
2024-09-23 11:30:00,83.89,83.91,83.81,83.83,3857.0,81.2419,81.2613,81.1645,81.1838,3857.0
2024-09-23 11:35:00,83.84,83.89,83.83,83.83,3224.0,81.1935,81.2419,81.1838,81.1838,3224.0
2024-09-23 11:40:00,83.83,83.83,83.72,83.75,2783.0,81.1838,81.1838,81.0773,81.1064,2783.0
2024-09-23 11:45:00,83.74,83.75,83.71,83.73,1111.0,81.0967,81.1064,81.0676,81.087,1111.0
2024-09-23 11:50:00,83.73,83.78,83.73,83.74,3555.0,81.087,81.1354,81.087,81.0967,3555.0
2024-09-23 11:55:00,83.76,83.8,83.7,83.76,15148.0,81.116,81.1548,81.0579,81.116,15148.0
2024-09-23 12:00:00,83.74,83.84,83.73,83.8,10678.0,81.0967,81.1935,81.087,81.1548,10678.0
2024-09-23 12:05:00,83.8,83.9,83.79,83.86,9696.0,81.1548,81.2516,81.1451,81.2129,9696.0
2024-09-23 12:10:00,83.85,83.87,83.84,83.85,10556.0,81.2032,81.2226,81.1935,81.2032,10556.0
2024-09-23 12:15:00,83.84,83.85,83.81,83.83,3858.0,81.1935,81.2032,81.1645,81.1838,3858.0
2024-09-23 12:20:00,83.82,83.87,83.82,83.86,7274.0,81.1742,81.2226,81.1742,81.2129,7274.0
2024-09-23 12:25:00,83.86,83.87,83.81,83.83,4954.0,81.2129,81.2226,81.1645,81.1838,4954.0
2024-09-23 12:30:00,83.82,83.86,83.78,83.78,4494.0,81.1742,81.2129,81.1354,81.1354,4494.0
2024-09-23 12:35:00,83.79,83.81,83.74,83.75,1882.0,81.1451,81.1645,81.0967,81.1064,1882.0
2024-09-23 12:40:00,83.75,83.75,83.68,83.69,3806.0,81.1064,81.1064,81.0386,81.0483,3806.0
2024-09-23 12:45:00,83.69,83.7,83.66,83.7,1387.0,81.0483,81.0579,81.0192,81.0579,1387.0
2024-09-23 12:50:00,83.71,83.71,83.69,83.7,3278.0,81.0676,81.0676,81.0483,81.0579,3278.0
2024-09-23 12:55:00,83.69,83.7,83.64,83.64,5464.0,81.0483,81.0579,80.9998,80.9998,5464.0
2024-09-23 13:00:00,83.64,83.66,83.62,83.66,2285.0,80.9998,81.0192,80.9805,81.0192,2285.0
2024-09-23 13:05:00,83.66,83.66,83.6,83.63,4633.0,81.0192,81.0192,80.9611,80.9902,4633.0
2024-09-23 13:10:00,83.63,83.68,83.58,83.67,6974.0,80.9902,81.0386,80.9417,81.0289,6974.0
2024-09-23 13:15:00,83.68,83.7,83.66,83.68,4726.0,81.0386,81.0579,81.0192,81.0386,4726.0
2024-09-23 13:20:00,83.67,83.68,83.62,83.62,2537.0,81.0289,81.0386,80.9805,80.9805,2537.0
2024-09-23 13:25:00,83.62,83.7,83.61,83.7,3288.0,80.9805,81.0579,80.9708,81.0579,3288.0
2024-09-23 13:30:00,83.7,83.71,83.69,83.7,3097.0,81.0579,81.0676,81.0483,81.0579,3097.0
2024-09-23 13:35:00,83.69,83.7,83.62,83.62,5523.0,81.0483,81.0579,80.9805,80.9805,5523.0
2024-09-23 13:40:00,83.63,83.64,83.62,83.63,3107.0,80.9902,80.9998,80.9805,80.9902,3107.0
2024-09-23 13:45:00,83.63,83.67,83.61,83.64,6096.0,80.9902,81.0289,80.9708,80.9998,6096.0
2024-09-23 13:50:00,83.65,83.67,83.61,83.62,3008.0,81.0095,81.0289,80.9708,80.9805,3008.0
2024-09-23 13:55:00,83.62,83.62,83.56,83.6,4174.0,80.9805,80.9805,80.9224,80.9611,4174.0
2024-09-23 14:00:00,83.61,83.61,83.58,83.59,3670.0,80.9708,80.9708,80.9417,80.9514,3670.0
2024-09-23 14:05:00,83.59,83.62,83.58,83.62,2767.0,80.9514,80.9805,80.9417,80.9805,2767.0
2024-09-23 14:10:00,83.62,83.63,83.62,83.63,3152.0,80.9805,80.9902,80.9805,80.9902,3152.0
2024-09-23 14:15:00,83.63,83.71,83.62,83.7,4101.0,80.9902,81.0676,80.9805,81.0579,4101.0
2024-09-23 14:20:00,83.72,83.72,83.67,83.68,2875.0,81.0773,81.0773,81.0289,81.0386,2875.0
2024-09-23 14:25:00,83.69,83.69,83.67,83.67,4835.0,81.0483,81.0483,81.0289,81.0289,4835.0
2024-09-23 14:30:00,83.67,83.79,83.65,83.75,17906.0,81.0289,81.1451,81.0095,81.1064,17906.0
2024-09-23 14:35:00,83.74,83.75,83.69,83.75,9117.0,81.0967,81.1064,81.0483,81.1064,9117.0
2024-09-23 14:40:00,83.75,83.77,83.73,83.77,4042.0,81.1064,81.1257,81.087,81.1257,4042.0
2024-09-23 14:45:00,83.76,83.8,83.75,83.77,8765.0,81.116,81.1548,81.1064,81.1257,8765.0
2024-09-23 14:50:00,83.78,83.8,83.78,83.79,3395.0,81.1354,81.1548,81.1354,81.1451,3395.0
2024-09-23 14:55:00,83.78,83.82,83.78,83.8,6021.0,81.1354,81.1742,81.1354,81.1548,6021.0
2024-09-23 15:00:00,83.79,83.8,83.76,83.76,6433.0,81.1451,81.1548,81.116,81.116,6433.0
2024-09-23 15:05:00,83.76,83.8,83.76,83.76,4514.0,81.116,81.1548,81.116,81.116,4514.0
2024-09-23 15:10:00,83.75,83.76,83.72,83.76,7252.0,81.1064,81.116,81.0773,81.116,7252.0
2024-09-23 15:15:00,83.77,83.82,83.77,83.8,13001.0,81.1257,81.1742,81.1257,81.1548,13001.0
2024-09-23 15:20:00,83.79,83.81,83.77,83.77,7475.0,81.1451,81.1645,81.1257,81.1257,7475.0
2024-09-23 15:25:00,83.78,83.78,83.69,83.74,10165.0,81.1354,81.1354,81.0483,81.0967,10165.0
2024-09-23 15:30:00,83.74,83.8,83.72,83.78,11701.0,81.0967,81.1548,81.0773,81.1354,11701.0
2024-09-23 15:35:00,83.79,83.84,83.78,83.83,11333.0,81.1451,81.1935,81.1354,81.1838,11333.0
2024-09-23 15:40:00,83.82,83.82,83.74,83.74,11491.0,81.1742,81.1742,81.0967,81.0967,11491.0
2024-09-23 15:45:00,83.73,83.83,83.7,83.8,24394.0,81.087,81.1838,81.0579,81.1548,24394.0
2024-09-23 15:50:00,83.8,83.88,83.76,83.84,59186.0,81.1548,81.2323,81.116,81.1935,59186.0
2024-09-23 15:55:00,83.84,84.12,83.83,84.06,164346.0,81.1935,81.4647,81.1838,81.4066,164346.0
2024-09-24 09:30:00,83.83,84.01,83.48,83.98,28051.0,81.1838,81.3582,80.8449,81.3291,28051.0
2024-09-24 09:35:00,84.0,84.07,83.77,83.83,16418.0,81.3485,81.4163,81.1257,81.1838,16418.0
2024-09-24 09:40:00,83.79,83.83,83.63,83.67,4554.0,81.1451,81.1838,80.9902,81.0289,4554.0
2024-09-24 09:45:00,83.6,83.85,83.6,83.81,11099.0,80.9611,81.2032,80.9611,81.1645,11099.0
2024-09-24 09:50:00,83.81,83.92,83.78,83.84,10770.0,81.1645,81.271,81.1354,81.1935,10770.0
2024-09-24 09:55:00,83.88,83.93,83.83,83.88,32532.0,81.2323,81.2807,81.1838,81.2323,32532.0
2024-09-24 10:00:00,83.86,84.09,83.86,84.06,69065.0,81.2129,81.4356,81.2129,81.4066,69065.0
2024-09-24 10:05:00,84.04,84.09,83.95,84.06,29231.0,81.3872,81.4356,81.3001,81.4066,29231.0
2024-09-24 10:10:00,84.04,84.04,83.87,84.0,28993.0,81.3872,81.3872,81.2226,81.3485,28993.0
2024-09-24 10:15:00,84.01,84.15,83.98,84.14,122710.0,81.3582,81.4937,81.3291,81.4841,122710.0
2024-09-24 10:20:00,84.14,84.26,84.06,84.15,47050.0,81.4841,81.6003,81.4066,81.4937,47050.0
2024-09-24 10:25:00,84.18,84.21,84.1,84.19,30478.0,81.5228,81.5518,81.4453,81.5325,30478.0
2024-09-24 10:30:00,84.22,84.27,84.08,84.11,9285.0,81.5615,81.61,81.4259,81.455,9285.0
2024-09-24 10:35:00,84.1,84.22,84.1,84.21,36016.0,81.4453,81.5615,81.4453,81.5518,36016.0
2024-09-24 10:40:00,84.17,84.35,84.14,84.29,33921.0,81.5131,81.6874,81.4841,81.6293,33921.0
2024-09-24 10:45:00,84.3,84.32,84.25,84.29,12703.0,81.639,81.6584,81.5906,81.6293,12703.0
2024-09-24 10:50:00,84.3,84.38,84.29,84.34,7032.0,81.639,81.7165,81.6293,81.6777,7032.0
2024-09-24 10:55:00,84.36,84.37,84.17,84.17,7733.0,81.6971,81.7068,81.5131,81.5131,7733.0
2024-09-24 11:00:00,84.17,84.17,84.05,84.08,13486.0,81.5131,81.5131,81.3969,81.4259,13486.0
2024-09-24 11:05:00,84.04,84.04,83.84,83.91,11942.0,81.3872,81.3872,81.1935,81.2613,11942.0
2024-09-24 11:10:00,83.93,84.02,83.93,83.96,8241.0,81.2807,81.3678,81.2807,81.3097,8241.0
2024-09-24 11:15:00,83.98,84.04,83.95,83.97,6134.0,81.3291,81.3872,81.3001,81.3194,6134.0
2024-09-24 11:20:00,83.97,84.03,83.95,83.95,9440.0,81.3194,81.3775,81.3001,81.3001,9440.0
2024-09-24 11:25:00,83.96,83.96,83.88,83.92,3510.0,81.3097,81.3097,81.2323,81.271,3510.0
2024-09-24 11:30:00,83.92,83.98,83.9,83.97,12071.0,81.271,81.3291,81.2516,81.3194,12071.0
2024-09-24 11:35:00,83.98,83.98,83.84,83.84,15979.0,81.3291,81.3291,81.1935,81.1935,15979.0
2024-09-24 11:40:00,83.84,83.89,83.8,83.8,6936.0,81.1935,81.2419,81.1548,81.1548,6936.0
2024-09-24 11:45:00,83.79,83.83,83.78,83.82,14506.0,81.1451,81.1838,81.1354,81.1742,14506.0
2024-09-24 11:50:00,83.79,83.85,83.73,83.82,32618.0,81.1451,81.2032,81.087,81.1742,32618.0
2024-09-24 11:55:00,83.83,83.83,83.63,83.67,4180.0,81.1838,81.1838,80.9902,81.0289,4180.0
2024-09-24 12:00:00,83.67,83.72,83.51,83.55,3384.0,81.0289,81.0773,80.8739,80.9127,3384.0
2024-09-24 12:05:00,83.54,83.61,83.52,83.54,10569.0,80.903,80.9708,80.8836,80.903,10569.0
2024-09-24 12:10:00,83.53,83.57,83.5,83.54,7350.0,80.8933,80.932,80.8643,80.903,7350.0
2024-09-24 12:15:00,83.52,83.58,83.51,83.54,5047.0,80.8836,80.9417,80.8739,80.903,5047.0
2024-09-24 12:20:00,83.54,83.56,83.47,83.54,15872.0,80.903,80.9224,80.8352,80.903,15872.0
2024-09-24 12:25:00,83.55,83.55,83.46,83.5,4277.0,80.9127,80.9127,80.8255,80.8643,4277.0
2024-09-24 12:30:00,83.5,83.54,83.49,83.52,5284.0,80.8643,80.903,80.8546,80.8836,5284.0
2024-09-24 12:35:00,83.52,83.58,83.49,83.53,13875.0,80.8836,80.9417,80.8546,80.8933,13875.0
2024-09-24 12:40:00,83.53,83.62,83.52,83.56,3481.0,80.8933,80.9805,80.8836,80.9224,3481.0
2024-09-24 12:45:00,83.56,83.57,83.5,83.56,3696.0,80.9224,80.932,80.8643,80.9224,3696.0
2024-09-24 12:50:00,83.57,83.64,83.56,83.61,11175.0,80.932,80.9998,80.9224,80.9708,11175.0
2024-09-24 12:55:00,83.62,83.64,83.6,83.62,6665.0,80.9805,80.9998,80.9611,80.9805,6665.0
2024-09-24 13:00:00,83.59,83.64,83.58,83.58,6715.0,80.9514,80.9998,80.9417,80.9417,6715.0
2024-09-24 13:05:00,83.58,83.64,83.53,83.59,12139.0,80.9417,80.9998,80.8933,80.9514,12139.0
2024-09-24 13:10:00,83.61,83.65,83.59,83.61,7066.0,80.9708,81.0095,80.9514,80.9708,7066.0
2024-09-24 13:15:00,83.61,83.63,83.48,83.49,6726.0,80.9708,80.9902,80.8449,80.8546,6726.0
2024-09-24 13:20:00,83.5,83.52,83.45,83.48,19401.0,80.8643,80.8836,80.8158,80.8449,19401.0
2024-09-24 13:25:00,83.48,83.5,83.44,83.49,7988.0,80.8449,80.8643,80.8062,80.8546,7988.0
2024-09-24 13:30:00,83.49,83.49,83.45,83.47,6089.0,80.8546,80.8546,80.8158,80.8352,6089.0
2024-09-24 13:35:00,83.47,83.52,83.44,83.48,7504.0,80.8352,80.8836,80.8062,80.8449,7504.0
2024-09-24 13:40:00,83.48,83.51,83.46,83.47,4733.0,80.8449,80.8739,80.8255,80.8352,4733.0
2024-09-24 13:45:00,83.47,83.5,83.45,83.5,4264.0,80.8352,80.8643,80.8158,80.8643,4264.0
2024-09-24 13:50:00,83.5,83.51,83.4,83.43,6004.0,80.8643,80.8739,80.7674,80.7965,6004.0
2024-09-24 13:55:00,83.45,83.49,83.43,83.44,5402.0,80.8158,80.8546,80.7965,80.8062,5402.0
2024-09-24 14:00:00,83.45,83.47,83.4,83.42,4532.0,80.8158,80.8352,80.7674,80.7868,4532.0
2024-09-24 14:05:00,83.43,83.48,83.42,83.45,5390.0,80.7965,80.8449,80.7868,80.8158,5390.0
2024-09-24 14:10:00,83.45,83.47,83.42,83.42,6177.0,80.8158,80.8352,80.7868,80.7868,6177.0
2024-09-24 14:15:00,83.38,83.4,83.31,83.32,5831.0,80.748,80.7674,80.6803,80.6899,5831.0
2024-09-24 14:20:00,83.33,83.33,83.23,83.25,19985.0,80.6996,80.6996,80.6028,80.6221,19985.0
2024-09-24 14:25:00,83.28,83.33,83.26,83.3,5044.0,80.6512,80.6996,80.6318,80.6706,5044.0
2024-09-24 14:30:00,83.3,83.31,83.21,83.3,10648.0,80.6706,80.6803,80.5834,80.6706,10648.0
2024-09-24 14:35:00,83.32,83.37,83.29,83.29,12351.0,80.6899,80.7384,80.6609,80.6609,12351.0
2024-09-24 14:40:00,83.27,83.33,83.27,83.3,8235.0,80.6415,80.6996,80.6415,80.6706,8235.0
2024-09-24 14:45:00,83.31,83.34,83.26,83.34,22207.0,80.6803,80.7093,80.6318,80.7093,22207.0
2024-09-24 14:50:00,83.33,83.33,83.21,83.23,11017.0,80.6996,80.6996,80.5834,80.6028,11017.0
2024-09-24 14:55:00,83.22,83.27,83.17,83.25,16661.0,80.5931,80.6415,80.5447,80.6221,16661.0
2024-09-24 15:00:00,83.24,83.24,83.18,83.22,11274.0,80.6125,80.6125,80.5544,80.5931,11274.0
2024-09-24 15:05:00,83.22,83.24,83.18,83.23,8448.0,80.5931,80.6125,80.5544,80.6028,8448.0
2024-09-24 15:10:00,83.22,83.22,83.16,83.2,15193.0,80.5931,80.5931,80.535,80.5737,15193.0
2024-09-24 15:15:00,83.19,83.21,83.16,83.18,11678.0,80.564,80.5834,80.535,80.5544,11678.0
2024-09-24 15:20:00,83.19,83.28,83.17,83.27,12577.0,80.564,80.6512,80.5447,80.6415,12577.0
2024-09-24 15:25:00,83.26,83.31,83.22,83.3,50546.0,80.6318,80.6803,80.5931,80.6706,50546.0
2024-09-24 15:30:00,83.3,83.32,83.2,83.24,34519.0,80.6706,80.6899,80.5737,80.6125,34519.0
2024-09-24 15:35:00,83.24,83.25,83.1,83.11,16198.0,80.6125,80.6221,80.4769,80.4866,16198.0
2024-09-24 15:40:00,83.11,83.13,83.01,83.01,27496.0,80.4866,80.5059,80.3897,80.3897,27496.0
2024-09-24 15:45:00,83.01,83.05,82.96,83.02,52572.0,80.3897,80.4285,80.3413,80.3994,52572.0
2024-09-24 15:50:00,83.03,83.06,82.92,82.98,75269.0,80.4091,80.4381,80.3026,80.3607,75269.0
2024-09-24 15:55:00,82.98,83.07,82.89,83.03,305968.0,80.3607,80.4478,80.2735,80.4091,305968.0
2024-09-25 09:30:00,83.44,83.69,83.25,83.27,38175.0,80.8062,81.0483,80.6221,80.6415,38175.0
2024-09-25 09:35:00,83.28,83.4,83.17,83.2,3654.0,80.6512,80.7674,80.5447,80.5737,3654.0
2024-09-25 09:40:00,83.22,83.37,83.06,83.13,8338.0,80.5931,80.7384,80.4381,80.5059,8338.0
2024-09-25 09:45:00,83.07,83.07,82.85,83.02,9785.0,80.4478,80.4478,80.2348,80.3994,9785.0
2024-09-25 09:50:00,83.02,83.05,82.89,82.97,11077.0,80.3994,80.4285,80.2735,80.351,11077.0
2024-09-25 09:55:00,82.97,83.0,82.9,82.97,31246.0,80.351,80.38,80.2832,80.351,31246.0
2024-09-25 10:00:00,82.98,83.03,82.88,82.92,14286.0,80.3607,80.4091,80.2638,80.3026,14286.0
2024-09-25 10:05:00,82.84,82.88,82.72,82.76,18477.0,80.2251,80.2638,80.1089,80.1476,18477.0
2024-09-25 10:10:00,82.79,82.85,82.74,82.77,13436.0,80.1767,80.2348,80.1282,80.1573,13436.0
2024-09-25 10:15:00,82.74,82.77,82.64,82.64,35351.0,80.1282,80.1573,80.0314,80.0314,35351.0
2024-09-25 10:20:00,82.66,82.74,82.63,82.7,13155.0,80.0508,80.1282,80.0217,80.0895,13155.0
2024-09-25 10:25:00,82.7,82.82,82.7,82.8,9857.0,80.0895,80.2057,80.0895,80.1864,9857.0
2024-09-25 10:30:00,82.8,82.82,82.57,82.57,30511.0,80.1864,80.2057,79.9636,79.9636,30511.0
2024-09-25 10:35:00,82.56,82.61,82.5,82.55,14190.0,79.9539,80.0024,79.8958,79.9442,14190.0
2024-09-25 10:40:00,82.55,82.55,82.42,82.42,16476.0,79.9442,79.9442,79.8183,79.8183,16476.0
2024-09-25 10:45:00,82.41,82.55,82.39,82.55,7434.0,79.8087,79.9442,79.7893,79.9442,7434.0
2024-09-25 10:50:00,82.52,82.68,82.5,82.66,17028.0,79.9152,80.0701,79.8958,80.0508,17028.0
2024-09-25 10:55:00,82.65,82.72,82.6,82.7,8200.0,80.0411,80.1089,79.9927,80.0895,8200.0
2024-09-25 11:00:00,82.69,82.78,82.69,82.73,9461.0,80.0798,80.167,80.0798,80.1186,9461.0
2024-09-25 11:05:00,82.72,82.76,82.69,82.76,20632.0,80.1089,80.1476,80.0798,80.1476,20632.0
2024-09-25 11:10:00,82.76,82.8,82.72,82.79,7219.0,80.1476,80.1864,80.1089,80.1767,7219.0
2024-09-25 11:15:00,82.79,82.86,82.77,82.86,11661.0,80.1767,80.2445,80.1573,80.2445,11661.0
2024-09-25 11:20:00,82.84,82.91,82.82,82.89,6999.0,80.2251,80.2929,80.2057,80.2735,6999.0
2024-09-25 11:25:00,82.89,82.94,82.84,82.93,7871.0,80.2735,80.3219,80.2251,80.3122,7871.0
2024-09-25 11:30:00,82.94,83.07,82.93,83.03,10875.0,80.3219,80.4478,80.3122,80.4091,10875.0
2024-09-25 11:35:00,83.02,83.02,82.94,83.0,77730.0,80.3994,80.3994,80.3219,80.38,77730.0
2024-09-25 11:40:00,83.0,83.1,82.98,83.06,7899.0,80.38,80.4769,80.3607,80.4381,7899.0
2024-09-25 11:45:00,83.06,83.07,82.94,82.94,10430.0,80.4381,80.4478,80.3219,80.3219,10430.0
2024-09-25 11:50:00,82.94,83.06,82.93,83.03,6146.0,80.3219,80.4381,80.3122,80.4091,6146.0
2024-09-25 11:55:00,83.03,83.07,83.01,83.05,6624.0,80.4091,80.4478,80.3897,80.4285,6624.0
2024-09-25 12:00:00,83.04,83.04,82.98,83.01,9386.0,80.4188,80.4188,80.3607,80.3897,9386.0
2024-09-25 12:05:00,83.0,83.05,82.98,82.99,4954.0,80.38,80.4285,80.3607,80.3704,4954.0
2024-09-25 12:10:00,83.0,83.1,82.99,83.07,12979.0,80.38,80.4769,80.3704,80.4478,12979.0
2024-09-25 12:15:00,83.05,83.07,83.01,83.05,12851.0,80.4285,80.4478,80.3897,80.4285,12851.0
2024-09-25 12:20:00,83.02,83.04,82.95,83.04,16155.0,80.3994,80.4188,80.3316,80.4188,16155.0
2024-09-25 12:25:00,83.04,83.05,83.0,83.0,6890.0,80.4188,80.4285,80.38,80.38,6890.0
2024-09-25 12:30:00,82.99,83.02,82.94,83.01,8773.0,80.3704,80.3994,80.3219,80.3897,8773.0
2024-09-25 12:35:00,83.01,83.01,82.97,83.0,20354.0,80.3897,80.3897,80.351,80.38,20354.0
2024-09-25 12:40:00,83.0,83.03,82.93,82.95,8044.0,80.38,80.4091,80.3122,80.3316,8044.0
2024-09-25 12:45:00,82.94,82.97,82.92,82.96,3684.0,80.3219,80.351,80.3026,80.3413,3684.0
2024-09-25 12:50:00,82.96,82.99,82.94,82.97,6948.0,80.3413,80.3704,80.3219,80.351,6948.0
2024-09-25 12:55:00,82.96,82.99,82.93,82.96,13107.0,80.3413,80.3704,80.3122,80.3413,13107.0
2024-09-25 13:00:00,82.96,82.97,82.9,82.96,7626.0,80.3413,80.351,80.2832,80.3413,7626.0
2024-09-25 13:05:00,82.96,83.05,82.95,82.97,19800.0,80.3413,80.4285,80.3316,80.351,19800.0
2024-09-25 13:10:00,82.97,83.0,82.96,82.97,7827.0,80.351,80.38,80.3413,80.351,7827.0
2024-09-25 13:15:00,82.96,83.0,82.93,82.94,9069.0,80.3413,80.38,80.3122,80.3219,9069.0
2024-09-25 13:20:00,82.94,82.98,82.94,82.95,7417.0,80.3219,80.3607,80.3219,80.3316,7417.0
2024-09-25 13:25:00,82.95,82.96,82.92,82.94,9768.0,80.3316,80.3413,80.3026,80.3219,9768.0
2024-09-25 13:30:00,82.92,82.95,82.89,82.93,7695.0,80.3026,80.3316,80.2735,80.3122,7695.0
2024-09-25 13:35:00,82.92,82.96,82.88,82.95,10463.0,80.3026,80.3413,80.2638,80.3316,10463.0
2024-09-25 13:40:00,82.93,82.97,82.91,82.94,5909.0,80.3122,80.351,80.2929,80.3219,5909.0
2024-09-25 13:45:00,82.93,83.01,82.92,83.01,9766.0,80.3122,80.3897,80.3026,80.3897,9766.0
2024-09-25 13:50:00,83.02,83.05,83.0,83.02,9089.0,80.3994,80.4285,80.38,80.3994,9089.0
2024-09-25 13:55:00,83.02,83.1,83.02,83.06,17998.0,80.3994,80.4769,80.3994,80.4381,17998.0
2024-09-25 14:00:00,83.06,83.07,83.0,83.04,9708.0,80.4381,80.4478,80.38,80.4188,9708.0
2024-09-25 14:05:00,83.04,83.04,82.96,83.0,14780.0,80.4188,80.4188,80.3413,80.38,14780.0
2024-09-25 14:10:00,83.0,83.02,82.99,83.01,12455.0,80.38,80.3994,80.3704,80.3897,12455.0
2024-09-25 14:15:00,83.01,83.14,83.0,83.09,7150.0,80.3897,80.5156,80.38,80.4672,7150.0
2024-09-25 14:20:00,83.09,83.12,83.01,83.04,10217.0,80.4672,80.4963,80.3897,80.4188,10217.0
2024-09-25 14:25:00,83.04,83.09,83.03,83.07,9952.0,80.4188,80.4672,80.4091,80.4478,9952.0
2024-09-25 14:30:00,83.07,83.1,83.04,83.08,8676.0,80.4478,80.4769,80.4188,80.4575,8676.0
2024-09-25 14:35:00,83.1,83.11,83.07,83.09,12931.0,80.4769,80.4866,80.4478,80.4672,12931.0
2024-09-25 14:40:00,83.08,83.14,83.06,83.13,5528.0,80.4575,80.5156,80.4381,80.5059,5528.0
2024-09-25 14:45:00,83.12,83.16,83.08,83.1,35880.0,80.4963,80.535,80.4575,80.4769,35880.0
2024-09-25 14:50:00,83.1,83.14,83.07,83.14,6424.0,80.4769,80.5156,80.4478,80.5156,6424.0
2024-09-25 14:55:00,83.14,83.17,83.06,83.08,11121.0,80.5156,80.5447,80.4381,80.4575,11121.0
2024-09-25 15:00:00,83.07,83.07,83.01,83.02,6644.0,80.4478,80.4478,80.3897,80.3994,6644.0
2024-09-25 15:05:00,83.03,83.05,82.99,83.02,6903.0,80.4091,80.4285,80.3704,80.3994,6903.0
2024-09-25 15:10:00,83.03,83.07,82.98,82.98,11638.0,80.4091,80.4478,80.3607,80.3607,11638.0
2024-09-25 15:15:00,83.0,83.01,82.95,82.99,8643.0,80.38,80.3897,80.3316,80.3704,8643.0
2024-09-25 15:20:00,83.0,83.01,82.98,82.98,7957.0,80.38,80.3897,80.3607,80.3607,7957.0
2024-09-25 15:25:00,82.98,83.02,82.96,83.0,6471.0,80.3607,80.3994,80.3413,80.38,6471.0
2024-09-25 15:30:00,83.0,83.01,82.95,82.95,13665.0,80.38,80.3897,80.3316,80.3316,13665.0
2024-09-25 15:35:00,82.95,82.97,82.93,82.94,11717.0,80.3316,80.351,80.3122,80.3219,11717.0
2024-09-25 15:40:00,82.94,83.0,82.93,83.0,29475.0,80.3219,80.38,80.3122,80.38,29475.0
2024-09-25 15:45:00,82.99,83.04,82.98,82.99,30407.0,80.3704,80.4188,80.3607,80.3704,30407.0
2024-09-25 15:50:00,82.98,83.06,82.94,83.01,56827.0,80.3607,80.4381,80.3219,80.3897,56827.0
2024-09-25 15:55:00,83.01,83.08,82.95,83.01,152992.0,80.3897,80.4575,80.3316,80.3897,152992.0
2024-09-26 09:30:00,82.02,82.21,81.98,82.13,59189.0,80.032,80.2174,79.993,80.1393,59189.0
2024-09-26 09:35:00,82.13,82.21,82.02,82.18,39317.0,80.1393,80.2174,80.032,80.1881,39317.0
2024-09-26 09:40:00,82.15,82.3,82.14,82.3,22145.0,80.1588,80.3052,80.1491,80.3052,22145.0
2024-09-26 09:45:00,82.32,82.53,82.3,82.44,41795.0,80.3247,80.5296,80.3052,80.4418,41795.0
2024-09-26 09:50:00,82.36,82.54,82.36,82.54,29915.0,80.3637,80.5394,80.3637,80.5394,29915.0
2024-09-26 09:55:00,82.51,82.52,82.33,82.43,11701.0,80.5101,80.5199,80.3345,80.4321,11701.0
2024-09-26 10:00:00,82.4,82.4,82.16,82.18,22110.0,80.4028,80.4028,80.1686,80.1881,22110.0
2024-09-26 10:05:00,82.18,82.25,82.08,82.18,18312.0,80.1881,80.2564,80.0905,80.1881,18312.0
2024-09-26 10:10:00,82.16,82.3,82.16,82.28,11128.0,80.1686,80.3052,80.1686,80.2857,11128.0
2024-09-26 10:15:00,82.3,82.37,82.28,82.36,15023.0,80.3052,80.3735,80.2857,80.3637,15023.0
2024-09-26 10:20:00,82.35,82.38,82.3,82.36,11601.0,80.354,80.3833,80.3052,80.3637,11601.0
2024-09-26 10:25:00,82.34,82.4,82.34,82.38,11130.0,80.3442,80.4028,80.3442,80.3833,11130.0
2024-09-26 10:30:00,82.39,82.61,82.36,82.55,16765.0,80.393,80.6077,80.3637,80.5491,16765.0
2024-09-26 10:35:00,82.54,82.6,82.5,82.55,8915.0,80.5394,80.5979,80.5004,80.5491,8915.0
2024-09-26 10:40:00,82.55,82.6,82.47,82.56,14510.0,80.5491,80.5979,80.4711,80.5589,14510.0
2024-09-26 10:45:00,82.57,82.76,82.53,82.72,15038.0,80.5687,80.7541,80.5296,80.715,15038.0
2024-09-26 10:50:00,82.72,82.88,82.71,82.87,7683.0,80.715,80.8711,80.7053,80.8614,7683.0
2024-09-26 10:55:00,82.9,82.94,82.81,82.87,21303.0,80.8907,80.9297,80.8028,80.8614,21303.0
2024-09-26 11:00:00,82.89,82.97,82.74,82.74,11053.0,80.8809,80.959,80.7345,80.7345,11053.0
2024-09-26 11:05:00,82.73,82.73,82.65,82.65,7020.0,80.7248,80.7248,80.6467,80.6467,7020.0
2024-09-26 11:10:00,82.64,82.68,82.58,82.61,7891.0,80.637,80.676,80.5784,80.6077,7891.0
2024-09-26 11:15:00,82.59,82.69,82.58,82.69,7503.0,80.5882,80.6857,80.5784,80.6857,7503.0
2024-09-26 11:20:00,82.69,82.69,82.59,82.63,9148.0,80.6857,80.6857,80.5882,80.6272,9148.0
2024-09-26 11:25:00,82.61,82.65,82.58,82.59,7375.0,80.6077,80.6467,80.5784,80.5882,7375.0
2024-09-26 11:30:00,82.59,82.63,82.58,82.61,7270.0,80.5882,80.6272,80.5784,80.6077,7270.0
2024-09-26 11:35:00,82.6,82.61,82.54,82.56,9623.0,80.5979,80.6077,80.5394,80.5589,9623.0
2024-09-26 11:40:00,82.56,82.57,82.52,82.54,6846.0,80.5589,80.5687,80.5199,80.5394,6846.0
2024-09-26 11:45:00,82.54,82.55,82.48,82.52,13645.0,80.5394,80.5491,80.4808,80.5199,13645.0
2024-09-26 11:50:00,82.52,82.52,82.43,82.44,10871.0,80.5199,80.5199,80.4321,80.4418,10871.0
2024-09-26 11:55:00,82.45,82.47,82.37,82.38,7029.0,80.4516,80.4711,80.3735,80.3833,7029.0
2024-09-26 12:00:00,82.37,82.44,82.37,82.41,17624.0,80.3735,80.4418,80.3735,80.4125,17624.0
2024-09-26 12:05:00,82.42,82.5,82.39,82.5,10355.0,80.4223,80.5004,80.393,80.5004,10355.0
2024-09-26 12:10:00,82.5,82.57,82.48,82.57,5932.0,80.5004,80.5687,80.4808,80.5687,5932.0
2024-09-26 12:15:00,82.56,82.65,82.53,82.64,6979.0,80.5589,80.6467,80.5296,80.637,6979.0
2024-09-26 12:20:00,82.64,82.65,82.59,82.6,7579.0,80.637,80.6467,80.5882,80.5979,7579.0
2024-09-26 12:25:00,82.52,82.55,82.49,82.52,5799.0,80.5199,80.5491,80.4906,80.5199,5799.0
2024-09-26 12:30:00,82.51,82.54,82.48,82.49,11230.0,80.5101,80.5394,80.4808,80.4906,11230.0
2024-09-26 12:35:00,82.5,82.57,82.49,82.55,17384.0,80.5004,80.5687,80.4906,80.5491,17384.0
2024-09-26 12:40:00,82.55,82.56,82.52,82.54,6690.0,80.5491,80.5589,80.5199,80.5394,6690.0
2024-09-26 12:45:00,82.54,82.55,82.51,82.53,5462.0,80.5394,80.5491,80.5101,80.5296,5462.0
2024-09-26 12:50:00,82.53,82.55,82.49,82.55,6502.0,80.5296,80.5491,80.4906,80.5491,6502.0
2024-09-26 12:55:00,82.54,82.57,82.51,82.53,5537.0,80.5394,80.5687,80.5101,80.5296,5537.0
2024-09-26 13:00:00,82.53,82.56,82.53,82.54,8064.0,80.5296,80.5589,80.5296,80.5394,8064.0
2024-09-26 13:05:00,82.55,82.58,82.52,82.55,7267.0,80.5491,80.5784,80.5199,80.5491,7267.0
2024-09-26 13:10:00,82.54,82.64,82.52,82.58,28236.0,80.5394,80.637,80.5199,80.5784,28236.0
2024-09-26 13:15:00,82.56,82.57,82.5,82.51,6119.0,80.5589,80.5687,80.5004,80.5101,6119.0
2024-09-26 13:20:00,82.51,82.55,82.47,82.49,10338.0,80.5101,80.5491,80.4711,80.4906,10338.0
2024-09-26 13:25:00,82.48,82.56,82.47,82.54,10114.0,80.4808,80.5589,80.4711,80.5394,10114.0
2024-09-26 13:30:00,82.53,82.61,82.53,82.59,8923.0,80.5296,80.6077,80.5296,80.5882,8923.0
2024-09-26 13:35:00,82.58,82.68,82.58,82.66,108852.0,80.5784,80.676,80.5784,80.6565,108852.0
2024-09-26 13:40:00,82.66,82.67,82.55,82.57,12116.0,80.6565,80.6662,80.5491,80.5687,12116.0
2024-09-26 13:45:00,82.58,82.59,82.47,82.5,55931.0,80.5784,80.5882,80.4711,80.5004,55931.0
2024-09-26 13:50:00,82.5,82.5,82.39,82.39,5218.0,80.5004,80.5004,80.393,80.393,5218.0
2024-09-26 13:55:00,82.4,82.54,82.39,82.48,16346.0,80.4028,80.5394,80.393,80.4808,16346.0
2024-09-26 14:00:00,82.49,82.5,82.4,82.42,6011.0,80.4906,80.5004,80.4028,80.4223,6011.0
2024-09-26 14:05:00,82.4,82.42,82.34,82.34,12449.0,80.4028,80.4223,80.3442,80.3442,12449.0
2024-09-26 14:10:00,82.34,82.34,82.28,82.33,9564.0,80.3442,80.3442,80.2857,80.3345,9564.0
2024-09-26 14:15:00,82.34,82.43,82.34,82.38,9759.0,80.3442,80.4321,80.3442,80.3833,9759.0
2024-09-26 14:20:00,82.38,82.38,82.3,82.31,6409.0,80.3833,80.3833,80.3052,80.315,6409.0
2024-09-26 14:25:00,82.3,82.3,82.2,82.21,9143.0,80.3052,80.3052,80.2076,80.2174,9143.0
2024-09-26 14:30:00,82.19,82.2,82.07,82.2,21591.0,80.1979,80.2076,80.0808,80.2076,21591.0
2024-09-26 14:35:00,82.2,82.2,82.15,82.2,20274.0,80.2076,80.2076,80.1588,80.2076,20274.0
2024-09-26 14:40:00,82.2,82.22,82.17,82.19,19082.0,80.2076,80.2271,80.1784,80.1979,19082.0
2024-09-26 14:45:00,82.18,82.22,82.17,82.22,26516.0,80.1881,80.2271,80.1784,80.2271,26516.0
2024-09-26 14:50:00,82.22,82.22,82.16,82.17,21149.0,80.2271,80.2271,80.1686,80.1784,21149.0
2024-09-26 14:55:00,82.17,82.21,82.16,82.2,19993.0,80.1784,80.2174,80.1686,80.2076,19993.0
2024-09-26 15:00:00,82.23,82.24,82.07,82.08,9729.0,80.2369,80.2467,80.0808,80.0905,9729.0
2024-09-26 15:05:00,82.1,82.14,82.08,82.08,12629.0,80.1101,80.1491,80.0905,80.0905,12629.0
2024-09-26 15:10:00,82.08,82.1,81.99,82.0,15729.0,80.0905,80.1101,80.0027,80.0125,15729.0
2024-09-26 15:15:00,81.99,82.0,81.94,81.96,19799.0,80.0027,80.0125,79.9539,79.9734,19799.0
2024-09-26 15:20:00,81.96,81.96,81.81,81.84,14251.0,79.9734,79.9734,79.8271,79.8564,14251.0
2024-09-26 15:25:00,81.85,81.89,81.82,81.87,18027.0,79.8661,79.9051,79.8368,79.8856,18027.0
2024-09-26 15:30:00,81.87,81.92,81.79,81.8,21012.0,79.8856,79.9344,79.8076,79.8173,21012.0
2024-09-26 15:35:00,81.8,81.82,81.75,81.77,27705.0,79.8173,79.8368,79.7685,79.788,27705.0
2024-09-26 15:40:00,81.78,81.83,81.76,81.81,30223.0,79.7978,79.8466,79.7783,79.8271,30223.0
2024-09-26 15:45:00,81.81,81.86,81.79,81.8,33640.0,79.8271,79.8759,79.8076,79.8173,33640.0
2024-09-26 15:50:00,81.8,81.97,81.79,81.97,90292.0,79.8173,79.9832,79.8076,79.9832,90292.0
2024-09-26 15:55:00,81.97,82.04,81.91,81.92,230320.0,79.9832,80.0515,79.9247,79.9344,230320.0
2024-09-27 09:30:00,82.33,82.66,82.33,82.48,34715.0,80.3345,80.6565,80.3345,80.4808,34715.0
2024-09-27 09:35:00,82.55,82.68,82.55,82.65,8126.0,80.5491,80.676,80.5491,80.6467,8126.0
2024-09-27 09:40:00,82.66,82.76,82.57,82.76,12357.0,80.6565,80.7541,80.5687,80.7541,12357.0
2024-09-27 09:45:00,82.73,82.73,82.57,82.57,6530.0,80.7248,80.7248,80.5687,80.5687,6530.0
2024-09-27 09:50:00,82.56,82.8,82.55,82.78,24083.0,80.5589,80.7931,80.5491,80.7736,24083.0
2024-09-27 09:55:00,82.79,82.94,82.77,82.89,20162.0,80.7833,80.9297,80.7638,80.8809,20162.0
2024-09-27 10:00:00,82.89,83.0,82.8,82.98,57657.0,80.8809,80.9882,80.7931,80.9687,57657.0
2024-09-27 10:05:00,82.97,83.09,82.93,82.95,13231.0,80.959,81.0761,80.9199,80.9394,13231.0
2024-09-27 10:10:00,82.92,83.03,82.89,82.99,10122.0,80.9102,81.0175,80.8809,80.9785,10122.0
2024-09-27 10:15:00,82.97,83.03,82.94,83.02,10938.0,80.959,81.0175,80.9297,81.0078,10938.0
2024-09-27 10:20:00,83.02,83.04,82.93,83.04,17576.0,81.0078,81.0273,80.9199,81.0273,17576.0
2024-09-27 10:25:00,83.04,83.19,83.0,83.17,27787.0,81.0273,81.1736,80.9882,81.1541,27787.0
2024-09-27 10:30:00,83.17,83.22,83.14,83.2,12891.0,81.1541,81.2029,81.1248,81.1834,12891.0
2024-09-27 10:35:00,83.23,83.27,83.08,83.08,16136.0,81.2127,81.2517,81.0663,81.0663,16136.0
2024-09-27 10:40:00,83.12,83.16,82.98,82.99,22839.0,81.1053,81.1444,80.9687,80.9785,22839.0
2024-09-27 10:45:00,82.98,83.1,82.97,83.06,8205.0,80.9687,81.0858,80.959,81.0468,8205.0
2024-09-27 10:50:00,83.05,83.1,83.01,83.05,6776.0,81.037,81.0858,80.998,81.037,6776.0
2024-09-27 10:55:00,83.06,83.1,83.04,83.05,6170.0,81.0468,81.0858,81.0273,81.037,6170.0
2024-09-27 11:00:00,83.06,83.14,83.03,83.14,8929.0,81.0468,81.1248,81.0175,81.1248,8929.0
2024-09-27 11:05:00,83.15,83.25,83.14,83.23,6004.0,81.1346,81.2322,81.1248,81.2127,6004.0
2024-09-27 11:10:00,83.23,83.37,83.22,83.37,56692.0,81.2127,81.3493,81.2029,81.3493,56692.0
2024-09-27 11:15:00,83.38,83.49,83.38,83.48,10539.0,81.359,81.4664,81.359,81.4566,10539.0
2024-09-27 11:20:00,83.46,83.47,83.39,83.45,11354.0,81.4371,81.4468,81.3688,81.4273,11354.0
2024-09-27 11:25:00,83.45,83.45,83.33,83.37,5518.0,81.4273,81.4273,81.3102,81.3493,5518.0
2024-09-27 11:30:00,83.36,83.48,83.36,83.47,10629.0,81.3395,81.4566,81.3395,81.4468,10629.0
2024-09-27 11:35:00,83.46,83.53,83.43,83.53,6938.0,81.4371,81.5054,81.4078,81.5054,6938.0
2024-09-27 11:40:00,83.52,83.52,83.36,83.41,6304.0,81.4956,81.4956,81.3395,81.3883,6304.0
2024-09-27 11:45:00,83.4,83.46,83.39,83.4,3618.0,81.3785,81.4371,81.3688,81.3785,3618.0
2024-09-27 11:50:00,83.39,83.45,83.31,83.35,7966.0,81.3688,81.4273,81.2907,81.3298,7966.0
2024-09-27 11:55:00,83.33,83.34,83.28,83.3,2290.0,81.3102,81.32,81.2614,81.281,2290.0
2024-09-27 12:00:00,83.3,83.32,83.26,83.31,7166.0,81.281,81.3005,81.2419,81.2907,7166.0
2024-09-27 12:05:00,83.29,83.36,83.29,83.33,5506.0,81.2712,81.3395,81.2712,81.3102,5506.0
2024-09-27 12:10:00,83.34,83.37,83.32,83.33,5481.0,81.32,81.3493,81.3005,81.3102,5481.0
2024-09-27 12:15:00,83.34,83.38,83.32,83.36,6797.0,81.32,81.359,81.3005,81.3395,6797.0
2024-09-27 12:20:00,83.36,83.44,83.34,83.41,5406.0,81.3395,81.4176,81.32,81.3883,5406.0
2024-09-27 12:25:00,83.42,83.44,83.37,83.41,6979.0,81.3981,81.4176,81.3493,81.3883,6979.0
2024-09-27 12:30:00,83.41,83.41,83.31,83.34,6995.0,81.3883,81.3883,81.2907,81.32,6995.0
2024-09-27 12:35:00,83.34,83.43,83.33,83.4,9439.0,81.32,81.4078,81.3102,81.3785,9439.0
2024-09-27 12:40:00,83.4,83.46,83.31,83.31,17300.0,81.3785,81.4371,81.2907,81.2907,17300.0
2024-09-27 12:45:00,83.3,83.37,83.29,83.3,8925.0,81.281,81.3493,81.2712,81.281,8925.0
2024-09-27 12:50:00,83.3,83.46,83.29,83.46,13044.0,81.281,81.4371,81.2712,81.4371,13044.0
2024-09-27 12:55:00,83.45,83.47,83.42,83.47,9664.0,81.4273,81.4468,81.3981,81.4468,9664.0
2024-09-27 13:00:00,83.47,83.51,83.43,83.46,29705.0,81.4468,81.4859,81.4078,81.4371,29705.0
2024-09-27 13:05:00,83.46,83.46,83.34,83.39,9639.0,81.4371,81.4371,81.32,81.3688,9639.0
2024-09-27 13:10:00,83.38,83.45,83.35,83.44,8116.0,81.359,81.4273,81.3298,81.4176,8116.0
2024-09-27 13:15:00,83.42,83.44,83.39,83.41,7699.0,81.3981,81.4176,81.3688,81.3883,7699.0
2024-09-27 13:20:00,83.42,83.48,83.42,83.44,2706.0,81.3981,81.4566,81.3981,81.4176,2706.0
2024-09-27 13:25:00,83.43,83.49,83.43,83.48,4824.0,81.4078,81.4664,81.4078,81.4566,4824.0
2024-09-27 13:30:00,83.49,83.52,83.42,83.49,17478.0,81.4664,81.4956,81.3981,81.4664,17478.0
2024-09-27 13:35:00,83.48,83.49,83.42,83.46,17870.0,81.4566,81.4664,81.3981,81.4371,17870.0
2024-09-27 13:40:00,83.45,83.54,83.42,83.53,11858.0,81.4273,81.5151,81.3981,81.5054,11858.0
2024-09-27 13:45:00,83.53,83.57,83.5,83.51,12573.0,81.5054,81.5444,81.4761,81.4859,12573.0
2024-09-27 13:50:00,83.48,83.53,83.48,83.49,12542.0,81.4566,81.5054,81.4566,81.4664,12542.0
2024-09-27 13:55:00,83.48,83.49,83.42,83.43,4388.0,81.4566,81.4664,81.3981,81.4078,4388.0
2024-09-27 14:00:00,83.43,83.49,83.42,83.48,7016.0,81.4078,81.4664,81.3981,81.4566,7016.0
2024-09-27 14:05:00,83.48,83.5,83.44,83.5,6567.0,81.4566,81.4761,81.4176,81.4761,6567.0
2024-09-27 14:10:00,83.5,83.56,83.5,83.53,8290.0,81.4761,81.5347,81.4761,81.5054,8290.0
2024-09-27 14:15:00,83.54,83.57,83.52,83.54,31969.0,81.5151,81.5444,81.4956,81.5151,31969.0
2024-09-27 14:20:00,83.54,83.55,83.47,83.47,6715.0,81.5151,81.5249,81.4468,81.4468,6715.0
2024-09-27 14:25:00,83.48,83.58,83.48,83.57,7469.0,81.4566,81.5542,81.4566,81.5444,7469.0
2024-09-27 14:30:00,83.58,83.58,83.43,83.46,7031.0,81.5542,81.5542,81.4078,81.4371,7031.0
2024-09-27 14:35:00,83.44,83.5,83.43,83.48,10588.0,81.4176,81.4761,81.4078,81.4566,10588.0
2024-09-27 14:40:00,83.47,83.47,83.42,83.43,6869.0,81.4468,81.4468,81.3981,81.4078,6869.0
2024-09-27 14:45:00,83.45,83.47,83.4,83.44,5844.0,81.4273,81.4468,81.3785,81.4176,5844.0
2024-09-27 14:50:00,83.45,83.5,83.42,83.48,18401.0,81.4273,81.4761,81.3981,81.4566,18401.0
2024-09-27 14:55:00,83.48,83.5,83.45,83.47,9039.0,81.4566,81.4761,81.4273,81.4468,9039.0
2024-09-27 15:00:00,83.48,83.52,83.48,83.48,8763.0,81.4566,81.4956,81.4566,81.4566,8763.0
2024-09-27 15:05:00,83.48,83.49,83.44,83.46,10085.0,81.4566,81.4664,81.4176,81.4371,10085.0
2024-09-27 15:10:00,83.47,83.51,83.45,83.48,11408.0,81.4468,81.4859,81.4273,81.4566,11408.0
2024-09-27 15:15:00,83.48,83.58,83.47,83.57,9081.0,81.4566,81.5542,81.4468,81.5444,9081.0
2024-09-27 15:20:00,83.58,83.58,83.53,83.54,8607.0,81.5542,81.5542,81.5054,81.5151,8607.0
2024-09-27 15:25:00,83.56,83.58,83.53,83.53,9938.0,81.5347,81.5542,81.5054,81.5054,9938.0
2024-09-27 15:30:00,83.54,83.57,83.51,83.53,20932.0,81.5151,81.5444,81.4859,81.5054,20932.0
2024-09-27 15:35:00,83.53,83.57,83.49,83.49,38639.0,81.5054,81.5444,81.4664,81.4664,38639.0
2024-09-27 15:40:00,83.48,83.55,83.46,83.49,19365.0,81.4566,81.5249,81.4371,81.4664,19365.0
2024-09-27 15:45:00,83.51,83.54,83.44,83.47,65771.0,81.4859,81.5151,81.4176,81.4468,65771.0
2024-09-27 15:50:00,83.46,83.55,83.39,83.4,50008.0,81.4371,81.5249,81.3688,81.3785,50008.0
2024-09-27 15:55:00,83.41,83.45,83.23,83.24,159616.0,81.3883,81.4273,81.2127,81.2224,159616.0
2024-09-30 09:30:00,83.36,83.58,82.86,82.86,32922.0,81.3395,81.5542,80.8516,80.8516,32922.0
2024-09-30 09:35:00,82.85,82.93,82.58,82.76,6994.0,80.8419,80.9199,80.5784,80.7541,6994.0
2024-09-30 09:40:00,82.76,82.89,82.66,82.66,7222.0,80.7541,80.8809,80.6565,80.6565,7222.0
2024-09-30 09:45:00,82.66,82.66,82.44,82.55,7898.0,80.6565,80.6565,80.4418,80.5491,7898.0
2024-09-30 09:50:00,82.56,82.83,82.55,82.83,10496.0,80.5589,80.8224,80.5491,80.8224,10496.0
2024-09-30 09:55:00,82.86,82.98,82.82,82.98,7731.0,80.8516,80.9687,80.8126,80.9687,7731.0
2024-09-30 10:00:00,82.92,82.98,82.86,82.98,17431.0,80.9102,80.9687,80.8516,80.9687,17431.0
2024-09-30 10:05:00,83.0,83.17,82.99,83.09,8069.0,80.9882,81.1541,80.9785,81.0761,8069.0
2024-09-30 10:10:00,83.09,83.15,83.04,83.14,5230.0,81.0761,81.1346,81.0273,81.1248,5230.0
2024-09-30 10:15:00,83.13,83.2,83.09,83.12,6222.0,81.1151,81.1834,81.0761,81.1053,6222.0
2024-09-30 10:20:00,83.13,83.17,83.1,83.15,7762.0,81.1151,81.1541,81.0858,81.1346,7762.0
2024-09-30 10:25:00,83.14,83.16,82.99,82.99,13766.0,81.1248,81.1444,80.9785,80.9785,13766.0
2024-09-30 10:30:00,82.95,83.18,82.94,83.15,13570.0,80.9394,81.1639,80.9297,81.1346,13570.0
2024-09-30 10:35:00,83.16,83.16,83.02,83.06,6161.0,81.1444,81.1444,81.0078,81.0468,6161.0
2024-09-30 10:40:00,83.06,83.19,83.04,83.16,10783.0,81.0468,81.1736,81.0273,81.1444,10783.0
2024-09-30 10:45:00,83.17,83.28,83.15,83.23,10106.0,81.1541,81.2614,81.1346,81.2127,10106.0
2024-09-30 10:50:00,83.23,83.29,83.21,83.24,12759.0,81.2127,81.2712,81.1931,81.2224,12759.0
2024-09-30 10:55:00,83.24,83.37,83.24,83.35,9981.0,81.2224,81.3493,81.2224,81.3298,9981.0
2024-09-30 11:00:00,83.36,83.42,83.34,83.36,13876.0,81.3395,81.3981,81.32,81.3395,13876.0
2024-09-30 11:05:00,83.38,83.38,83.3,83.37,7224.0,81.359,81.359,81.281,81.3493,7224.0
2024-09-30 11:10:00,83.37,83.39,83.25,83.27,9126.0,81.3493,81.3688,81.2322,81.2517,9126.0
2024-09-30 11:15:00,83.26,83.27,83.13,83.15,9364.0,81.2419,81.2517,81.1151,81.1346,9364.0
2024-09-30 11:20:00,83.17,83.21,83.1,83.14,8016.0,81.1541,81.1931,81.0858,81.1248,8016.0
2024-09-30 11:25:00,83.15,83.15,83.06,83.09,7576.0,81.1346,81.1346,81.0468,81.0761,7576.0
2024-09-30 11:30:00,83.1,83.23,83.1,83.23,10452.0,81.0858,81.2127,81.0858,81.2127,10452.0
2024-09-30 11:35:00,83.24,83.26,83.2,83.21,6584.0,81.2224,81.2419,81.1834,81.1931,6584.0
2024-09-30 11:40:00,83.22,83.26,83.21,83.22,8838.0,81.2029,81.2419,81.1931,81.2029,8838.0
2024-09-30 11:45:00,83.23,83.23,83.14,83.16,6867.0,81.2127,81.2127,81.1248,81.1444,6867.0
2024-09-30 11:50:00,83.14,83.18,83.13,83.18,6153.0,81.1248,81.1639,81.1151,81.1639,6153.0
2024-09-30 11:55:00,83.18,83.25,83.16,83.22,15521.0,81.1639,81.2322,81.1444,81.2029,15521.0
2024-09-30 12:00:00,83.22,83.25,83.19,83.25,6335.0,81.2029,81.2322,81.1736,81.2322,6335.0
2024-09-30 12:05:00,83.25,83.3,83.24,83.26,4467.0,81.2322,81.281,81.2224,81.2419,4467.0
2024-09-30 12:10:00,83.26,83.28,83.21,83.24,4996.0,81.2419,81.2614,81.1931,81.2224,4996.0
2024-09-30 12:15:00,83.24,83.27,83.21,83.23,5283.0,81.2224,81.2517,81.1931,81.2127,5283.0
2024-09-30 12:20:00,83.22,83.23,83.15,83.19,8437.0,81.2029,81.2127,81.1346,81.1736,8437.0
2024-09-30 12:25:00,83.19,83.23,83.16,83.22,6129.0,81.1736,81.2127,81.1444,81.2029,6129.0
2024-09-30 12:30:00,83.22,83.25,83.2,83.23,3737.0,81.2029,81.2322,81.1834,81.2127,3737.0
2024-09-30 12:35:00,83.24,83.26,83.21,83.26,4198.0,81.2224,81.2419,81.1931,81.2419,4198.0
2024-09-30 12:40:00,83.27,83.28,83.2,83.23,4766.0,81.2517,81.2614,81.1834,81.2127,4766.0
2024-09-30 12:45:00,83.22,83.22,83.13,83.15,4991.0,81.2029,81.2029,81.1151,81.1346,4991.0
2024-09-30 12:50:00,83.14,83.16,83.09,83.15,7310.0,81.1248,81.1444,81.0761,81.1346,7310.0
2024-09-30 12:55:00,83.15,83.21,83.15,83.19,6262.0,81.1346,81.1931,81.1346,81.1736,6262.0
2024-09-30 13:00:00,83.17,83.21,83.14,83.18,4972.0,81.1541,81.1931,81.1248,81.1639,4972.0
2024-09-30 13:05:00,83.19,83.29,83.18,83.29,9742.0,81.1736,81.2712,81.1639,81.2712,9742.0
2024-09-30 13:10:00,83.28,83.31,83.27,83.3,8262.0,81.2614,81.2907,81.2517,81.281,8262.0
2024-09-30 13:15:00,83.31,83.36,83.3,83.31,7041.0,81.2907,81.3395,81.281,81.2907,7041.0
2024-09-30 13:20:00,83.31,83.34,83.29,83.33,3215.0,81.2907,81.32,81.2712,81.3102,3215.0
2024-09-30 13:25:00,83.34,83.39,83.32,83.36,5375.0,81.32,81.3688,81.3005,81.3395,5375.0
2024-09-30 13:30:00,83.35,83.41,83.31,83.4,6696.0,81.3298,81.3883,81.2907,81.3785,6696.0
2024-09-30 13:35:00,83.39,83.4,83.35,83.38,14124.0,81.3688,81.3785,81.3298,81.359,14124.0
2024-09-30 13:40:00,83.38,83.41,83.36,83.39,6750.0,81.359,81.3883,81.3395,81.3688,6750.0
2024-09-30 13:45:00,83.41,83.44,83.39,83.41,12061.0,81.3883,81.4176,81.3688,81.3883,12061.0
2024-09-30 13:50:00,83.4,83.43,83.36,83.37,11049.0,81.3785,81.4078,81.3395,81.3493,11049.0
2024-09-30 13:55:00,83.38,83.4,83.33,83.36,12768.0,81.359,81.3785,81.3102,81.3395,12768.0
2024-09-30 14:00:00,83.37,83.38,83.35,83.37,5690.0,81.3493,81.359,81.3298,81.3493,5690.0
2024-09-30 14:05:00,83.37,83.38,83.29,83.31,21937.0,81.3493,81.359,81.2712,81.2907,21937.0
2024-09-30 14:10:00,83.32,83.33,83.21,83.26,12482.0,81.3005,81.3102,81.1931,81.2419,12482.0
2024-09-30 14:15:00,83.26,83.26,83.12,83.13,16486.0,81.2419,81.2419,81.1053,81.1151,16486.0
2024-09-30 14:20:00,83.11,83.12,82.97,83.01,8863.0,81.0956,81.1053,80.959,80.998,8863.0
2024-09-30 14:25:00,83.03,83.16,82.98,83.15,8203.0,81.0175,81.1444,80.9687,81.1346,8203.0
2024-09-30 14:30:00,83.15,83.22,83.12,83.19,6668.0,81.1346,81.2029,81.1053,81.1736,6668.0
2024-09-30 14:35:00,83.19,83.23,83.18,83.21,6580.0,81.1736,81.2127,81.1639,81.1931,6580.0
2024-09-30 14:40:00,83.2,83.27,83.18,83.26,5412.0,81.1834,81.2517,81.1639,81.2419,5412.0
2024-09-30 14:45:00,83.25,83.31,83.25,83.29,4007.0,81.2322,81.2907,81.2322,81.2712,4007.0
2024-09-30 14:50:00,83.29,83.31,83.24,83.27,25684.0,81.2712,81.2907,81.2224,81.2517,25684.0
2024-09-30 14:55:00,83.27,83.27,83.22,83.23,7180.0,81.2517,81.2517,81.2029,81.2127,7180.0
2024-09-30 15:00:00,83.24,83.24,83.14,83.17,7940.0,81.2224,81.2224,81.1248,81.1541,7940.0
2024-09-30 15:05:00,83.17,83.22,83.17,83.22,8191.0,81.1541,81.2029,81.1541,81.2029,8191.0
2024-09-30 15:10:00,83.22,83.3,83.21,83.26,6765.0,81.2029,81.281,81.1931,81.2419,6765.0
2024-09-30 15:15:00,83.27,83.38,83.26,83.38,6757.0,81.2517,81.359,81.2419,81.359,6757.0
2024-09-30 15:20:00,83.36,83.39,83.34,83.34,11217.0,81.3395,81.3688,81.32,81.32,11217.0
2024-09-30 15:25:00,83.35,83.37,83.33,83.34,8755.0,81.3298,81.3493,81.3102,81.32,8755.0
2024-09-30 15:30:00,83.33,83.43,83.31,83.42,10861.0,81.3102,81.4078,81.2907,81.3981,10861.0
2024-09-30 15:35:00,83.42,83.46,83.4,83.42,14109.0,81.3981,81.4371,81.3785,81.3981,14109.0
2024-09-30 15:40:00,83.42,83.46,83.39,83.45,16960.0,81.3981,81.4371,81.3688,81.4273,16960.0
2024-09-30 15:45:00,83.46,83.55,83.46,83.5,21462.0,81.4371,81.5249,81.4371,81.4761,21462.0
2024-09-30 15:50:00,83.5,83.56,83.44,83.52,48837.0,81.4761,81.5347,81.4176,81.4956,48837.0
2024-09-30 15:55:00,83.51,83.65,83.49,83.61,195216.0,81.4859,81.6225,81.4664,81.5835,195216.0
2024-10-01 09:30:00,83.82,83.89,83.59,83.66,38500.0,81.7884,81.8567,81.5639,81.6322,38500.0
2024-10-01 09:35:00,83.69,83.93,83.51,83.9,7048.0,81.6615,81.8957,81.4859,81.8664,7048.0
2024-10-01 09:40:00,83.91,84.17,83.88,84.03,23488.0,81.8762,82.1299,81.8469,81.9933,23488.0
2024-10-01 09:45:00,84.02,84.04,83.77,84.02,11490.0,81.9835,82.003,81.7396,81.9835,11490.0
2024-10-01 09:50:00,84.06,84.06,83.84,83.91,6777.0,82.0225,82.0225,81.8079,81.8762,6777.0
2024-10-01 09:55:00,83.87,83.87,83.6,83.7,5994.0,81.8371,81.8371,81.5737,81.6713,5994.0
2024-10-01 10:00:00,83.68,83.85,83.58,83.69,9104.0,81.6518,81.8176,81.5542,81.6615,9104.0
2024-10-01 10:05:00,83.65,83.86,83.65,83.85,10527.0,81.6225,81.8274,81.6225,81.8176,10527.0
2024-10-01 10:10:00,83.84,83.91,83.81,83.88,8205.0,81.8079,81.8762,81.7786,81.8469,8205.0
2024-10-01 10:15:00,83.92,84.07,83.91,83.95,9770.0,81.8859,82.0323,81.8762,81.9152,9770.0
2024-10-01 10:20:00,83.99,84.08,83.84,83.87,6995.0,81.9542,82.0421,81.8079,81.8371,6995.0
2024-10-01 10:25:00,83.83,84.13,83.8,84.13,6275.0,81.7981,82.0908,81.7688,82.0908,6275.0
2024-10-01 10:30:00,84.13,84.16,84.04,84.15,9977.0,82.0908,82.1201,82.003,82.1104,9977.0
2024-10-01 10:35:00,84.11,84.21,84.09,84.12,7399.0,82.0713,82.1689,82.0518,82.0811,7399.0
2024-10-01 10:40:00,84.11,84.18,84.11,84.12,7158.0,82.0713,82.1396,82.0713,82.0811,7158.0
2024-10-01 10:45:00,84.14,84.18,84.05,84.05,3723.0,82.1006,82.1396,82.0128,82.0128,3723.0
2024-10-01 10:50:00,84.06,84.2,84.05,84.16,10559.0,82.0225,82.1592,82.0128,82.1201,10559.0
2024-10-01 10:55:00,84.14,84.15,84.07,84.13,3737.0,82.1006,82.1104,82.0323,82.0908,3737.0
2024-10-01 11:00:00,84.12,84.21,84.11,84.2,6374.0,82.0811,82.1689,82.0713,82.1592,6374.0
2024-10-01 11:05:00,84.2,84.21,84.13,84.13,7884.0,82.1592,82.1689,82.0908,82.0908,7884.0
2024-10-01 11:10:00,84.14,84.27,84.14,84.27,9081.0,82.1006,82.2275,82.1006,82.2275,9081.0
2024-10-01 11:15:00,84.23,84.31,84.17,84.3,6930.0,82.1884,82.2665,82.1299,82.2567,6930.0
2024-10-01 11:20:00,84.33,84.42,84.29,84.38,15305.0,82.286,82.3738,82.247,82.3348,15305.0
2024-10-01 11:25:00,84.39,84.45,84.36,84.45,6012.0,82.3445,82.4031,82.3153,82.4031,6012.0
2024-10-01 11:30:00,84.47,84.47,84.32,84.35,5014.0,82.4226,82.4226,82.2762,82.3055,5014.0
2024-10-01 11:35:00,84.33,84.34,84.23,84.29,7243.0,82.286,82.2958,82.1884,82.247,7243.0
2024-10-01 11:40:00,84.31,84.31,84.23,84.23,2918.0,82.2665,82.2665,82.1884,82.1884,2918.0
2024-10-01 11:45:00,84.23,84.29,84.17,84.19,4075.0,82.1884,82.247,82.1299,82.1494,4075.0
2024-10-01 11:50:00,84.19,84.19,84.11,84.12,2809.0,82.1494,82.1494,82.0713,82.0811,2809.0
2024-10-01 11:55:00,84.12,84.16,84.07,84.09,4687.0,82.0811,82.1201,82.0323,82.0518,4687.0
2024-10-01 12:00:00,84.09,84.1,83.95,83.96,7643.0,82.0518,82.0616,81.9152,81.925,7643.0
2024-10-01 12:05:00,83.97,84.02,83.93,83.95,4386.0,81.9347,81.9835,81.8957,81.9152,4386.0
2024-10-01 12:10:00,83.96,83.97,83.89,83.9,8620.0,81.925,81.9347,81.8567,81.8664,8620.0
2024-10-01 12:15:00,83.88,83.88,83.82,83.83,2903.0,81.8469,81.8469,81.7884,81.7981,2903.0
2024-10-01 12:20:00,83.85,83.85,83.76,83.79,5279.0,81.8176,81.8176,81.7298,81.7591,5279.0
2024-10-01 12:25:00,83.79,83.83,83.74,83.83,3754.0,81.7591,81.7981,81.7103,81.7981,3754.0
2024-10-01 12:30:00,83.83,83.85,83.76,83.79,7433.0,81.7981,81.8176,81.7298,81.7591,7433.0
2024-10-01 12:35:00,83.78,83.88,83.77,83.88,4700.0,81.7493,81.8469,81.7396,81.8469,4700.0
2024-10-01 12:40:00,83.91,83.95,83.88,83.95,3634.0,81.8762,81.9152,81.8469,81.9152,3634.0
2024-10-01 12:45:00,83.95,83.95,83.83,83.85,6185.0,81.9152,81.9152,81.7981,81.8176,6185.0
2024-10-01 12:50:00,83.87,84.04,83.87,83.98,5104.0,81.8371,82.003,81.8371,81.9445,5104.0
2024-10-01 12:55:00,83.98,83.99,83.87,83.91,6877.0,81.9445,81.9542,81.8371,81.8762,6877.0
2024-10-01 13:00:00,83.9,83.95,83.86,83.91,3827.0,81.8664,81.9152,81.8274,81.8762,3827.0
2024-10-01 13:05:00,83.89,84.04,83.89,84.03,3009.0,81.8567,82.003,81.8567,81.9933,3009.0
2024-10-01 13:10:00,84.05,84.05,83.95,83.97,6975.0,82.0128,82.0128,81.9152,81.9347,6975.0
2024-10-01 13:15:00,83.96,83.98,83.91,83.95,4903.0,81.925,81.9445,81.8762,81.9152,4903.0
2024-10-01 13:20:00,83.95,83.98,83.88,83.89,3337.0,81.9152,81.9445,81.8469,81.8567,3337.0
2024-10-01 13:25:00,83.87,83.87,83.8,83.87,4423.0,81.8371,81.8371,81.7688,81.8371,4423.0
2024-10-01 13:30:00,83.86,83.91,83.81,83.82,5654.0,81.8274,81.8762,81.7786,81.7884,5654.0
2024-10-01 13:35:00,83.81,83.85,83.78,83.81,4195.0,81.7786,81.8176,81.7493,81.7786,4195.0
2024-10-01 13:40:00,83.81,83.85,83.77,83.85,5385.0,81.7786,81.8176,81.7396,81.8176,5385.0
2024-10-01 13:45:00,83.85,83.88,83.76,83.77,3869.0,81.8176,81.8469,81.7298,81.7396,3869.0
2024-10-01 13:50:00,83.78,83.79,83.75,83.78,4712.0,81.7493,81.7591,81.7201,81.7493,4712.0
2024-10-01 13:55:00,83.78,83.83,83.74,83.81,8416.0,81.7493,81.7981,81.7103,81.7786,8416.0
2024-10-01 14:00:00,83.83,83.85,83.78,83.81,5469.0,81.7981,81.8176,81.7493,81.7786,5469.0
2024-10-01 14:05:00,83.81,83.86,83.74,83.82,11806.0,81.7786,81.8274,81.7103,81.7884,11806.0
2024-10-01 14:10:00,83.82,83.84,83.79,83.84,3696.0,81.7884,81.8079,81.7591,81.8079,3696.0
2024-10-01 14:15:00,83.84,83.9,83.82,83.82,4555.0,81.8079,81.8664,81.7884,81.7884,4555.0
2024-10-01 14:20:00,83.82,83.83,83.77,83.77,5481.0,81.7884,81.7981,81.7396,81.7396,5481.0
2024-10-01 14:25:00,83.76,83.76,83.65,83.67,2601.0,81.7298,81.7298,81.6225,81.642,2601.0
2024-10-01 14:30:00,83.68,83.83,83.68,83.78,18299.0,81.6518,81.7981,81.6518,81.7493,18299.0
2024-10-01 14:35:00,83.8,83.86,83.79,83.85,5922.0,81.7688,81.8274,81.7591,81.8176,5922.0
2024-10-01 14:40:00,83.85,83.88,83.84,83.84,7468.0,81.8176,81.8469,81.8079,81.8079,7468.0
2024-10-01 14:45:00,83.86,83.87,83.82,83.86,5126.0,81.8274,81.8371,81.7884,81.8274,5126.0
2024-10-01 14:50:00,83.87,83.91,83.87,83.9,3930.0,81.8371,81.8762,81.8371,81.8664,3930.0
2024-10-01 14:55:00,83.9,83.94,83.87,83.9,8162.0,81.8664,81.9055,81.8371,81.8664,8162.0
2024-10-01 15:00:00,83.9,83.9,83.75,83.75,11535.0,81.8664,81.8664,81.7201,81.7201,11535.0
2024-10-01 15:05:00,83.78,83.85,83.77,83.79,5879.0,81.7493,81.8176,81.7396,81.7591,5879.0
2024-10-01 15:10:00,83.8,83.83,83.75,83.81,8694.0,81.7688,81.7981,81.7201,81.7786,8694.0
2024-10-01 15:15:00,83.8,83.83,83.78,83.81,9856.0,81.7688,81.7981,81.7493,81.7786,9856.0
2024-10-01 15:20:00,83.82,83.9,83.81,83.89,21227.0,81.7884,81.8664,81.7786,81.8567,21227.0
2024-10-01 15:25:00,83.89,83.91,83.85,83.89,10310.0,81.8567,81.8762,81.8176,81.8567,10310.0
2024-10-01 15:30:00,83.9,84.03,83.9,84.0,14593.0,81.8664,81.9933,81.8664,81.964,14593.0
2024-10-01 15:35:00,84.0,84.04,83.98,84.03,13550.0,81.964,82.003,81.9445,81.9933,13550.0
2024-10-01 15:40:00,84.03,84.06,83.95,83.97,12066.0,81.9933,82.0225,81.9152,81.9347,12066.0
2024-10-01 15:45:00,83.97,84.03,83.97,84.03,16735.0,81.9347,81.9933,81.9347,81.9933,16735.0
2024-10-01 15:50:00,84.01,84.02,83.92,83.96,28685.0,81.9738,81.9835,81.8859,81.925,28685.0
2024-10-01 15:55:00,83.95,83.99,83.85,83.92,65862.0,81.9152,81.9542,81.8176,81.8859,65862.0
2024-10-02 09:30:00,83.18,83.42,83.04,83.21,26999.0,81.1639,81.3981,81.0273,81.1931,26999.0
2024-10-02 09:35:00,83.29,83.42,83.29,83.35,2408.0,81.2712,81.3981,81.2712,81.3298,2408.0
2024-10-02 09:40:00,83.29,83.44,83.23,83.44,2608.0,81.2712,81.4176,81.2127,81.4176,2608.0
2024-10-02 09:45:00,83.5,83.64,83.48,83.59,6255.0,81.4761,81.6127,81.4566,81.5639,6255.0
2024-10-02 09:50:00,83.64,83.92,83.61,83.85,17289.0,81.6127,81.8859,81.5835,81.8176,17289.0
2024-10-02 09:55:00,83.9,83.91,83.72,83.82,7795.0,81.8664,81.8762,81.6908,81.7884,7795.0
2024-10-02 10:00:00,83.79,83.84,83.73,83.75,7427.0,81.7591,81.8079,81.7005,81.7201,7427.0
2024-10-02 10:05:00,83.76,83.87,83.74,83.81,6929.0,81.7298,81.8371,81.7103,81.7786,6929.0
2024-10-02 10:10:00,83.81,83.85,83.69,83.77,15070.0,81.7786,81.8176,81.6615,81.7396,15070.0
2024-10-02 10:15:00,83.77,83.82,83.45,83.54,11003.0,81.7396,81.7884,81.4273,81.5151,11003.0
2024-10-02 10:20:00,83.55,83.59,83.45,83.5,12192.0,81.5249,81.5639,81.4273,81.4761,12192.0
2024-10-02 10:25:00,83.49,83.55,83.38,83.55,18271.0,81.4664,81.5249,81.359,81.5249,18271.0
2024-10-02 10:30:00,83.56,83.66,83.52,83.66,10627.0,81.5347,81.6322,81.4956,81.6322,10627.0
2024-10-02 10:35:00,83.63,83.72,83.55,83.58,9786.0,81.603,81.6908,81.5249,81.5542,9786.0
2024-10-02 10:40:00,83.57,83.7,83.56,83.65,3857.0,81.5444,81.6713,81.5347,81.6225,3857.0
2024-10-02 10:45:00,83.66,83.66,83.48,83.5,9627.0,81.6322,81.6322,81.4566,81.4761,9627.0
2024-10-02 10:50:00,83.51,83.59,83.5,83.53,6867.0,81.4859,81.5639,81.4761,81.5054,6867.0
2024-10-02 10:55:00,83.53,83.61,83.39,83.39,6679.0,81.5054,81.5835,81.3688,81.3688,6679.0
2024-10-02 11:00:00,83.41,83.41,83.3,83.36,7919.0,81.3883,81.3883,81.281,81.3395,7919.0
2024-10-02 11:05:00,83.35,83.39,83.31,83.31,3866.0,81.3298,81.3688,81.2907,81.2907,3866.0
2024-10-02 11:10:00,83.29,83.31,83.21,83.22,4166.0,81.2712,81.2907,81.1931,81.2029,4166.0
2024-10-02 11:15:00,83.24,83.34,83.23,83.34,8535.0,81.2224,81.32,81.2127,81.32,8535.0
2024-10-02 11:20:00,83.33,83.33,83.2,83.24,8679.0,81.3102,81.3102,81.1834,81.2224,8679.0
2024-10-02 11:25:00,83.24,83.32,83.24,83.32,4582.0,81.2224,81.3005,81.2224,81.3005,4582.0
2024-10-02 11:30:00,83.32,83.37,83.3,83.34,5697.0,81.3005,81.3493,81.281,81.32,5697.0
2024-10-02 11:35:00,83.33,83.37,83.31,83.35,6703.0,81.3102,81.3493,81.2907,81.3298,6703.0
2024-10-02 11:40:00,83.36,83.47,83.36,83.46,2863.0,81.3395,81.4468,81.3395,81.4371,2863.0
2024-10-02 11:45:00,83.48,83.48,83.42,83.44,4043.0,81.4566,81.4566,81.3981,81.4176,4043.0
2024-10-02 11:50:00,83.42,83.43,83.34,83.36,12033.0,81.3981,81.4078,81.32,81.3395,12033.0
2024-10-02 11:55:00,83.36,83.42,83.33,83.34,5745.0,81.3395,81.3981,81.3102,81.32,5745.0
2024-10-02 12:00:00,83.35,83.37,83.3,83.33,7022.0,81.3298,81.3493,81.281,81.3102,7022.0
2024-10-02 12:05:00,83.35,83.38,83.34,83.38,3590.0,81.3298,81.359,81.32,81.359,3590.0
2024-10-02 12:10:00,83.37,83.38,83.29,83.29,3212.0,81.3493,81.359,81.2712,81.2712,3212.0
2024-10-02 12:15:00,83.26,83.26,83.18,83.21,3499.0,81.2419,81.2419,81.1639,81.1931,3499.0
2024-10-02 12:20:00,83.22,83.23,83.16,83.21,4303.0,81.2029,81.2127,81.1444,81.1931,4303.0
2024-10-02 12:25:00,83.2,83.2,83.12,83.15,4365.0,81.1834,81.1834,81.1053,81.1346,4365.0
2024-10-02 12:30:00,83.12,83.13,83.02,83.03,3448.0,81.1053,81.1151,81.0078,81.0175,3448.0
2024-10-02 12:35:00,83.02,83.03,83.0,83.03,3399.0,81.0078,81.0175,80.9882,81.0175,3399.0
2024-10-02 12:40:00,83.0,83.01,82.96,83.0,2311.0,80.9882,80.998,80.9492,80.9882,2311.0
2024-10-02 12:45:00,83.0,83.01,82.95,82.98,10808.0,80.9882,80.998,80.9394,80.9687,10808.0
2024-10-02 12:50:00,82.99,82.99,82.94,82.97,2410.0,80.9785,80.9785,80.9297,80.959,2410.0
2024-10-02 12:55:00,82.93,82.94,82.86,82.86,4307.0,80.9199,80.9297,80.8516,80.8516,4307.0
2024-10-02 13:00:00,82.87,82.89,82.84,82.89,2824.0,80.8614,80.8809,80.8321,80.8809,2824.0
2024-10-02 13:05:00,82.86,82.86,82.75,82.79,2340.0,80.8516,80.8516,80.7443,80.7833,2340.0
2024-10-02 13:10:00,82.78,82.83,82.77,82.81,11991.0,80.7736,80.8224,80.7638,80.8028,11991.0
2024-10-02 13:15:00,82.81,82.9,82.81,82.9,1757.0,80.8028,80.8907,80.8028,80.8907,1757.0
2024-10-02 13:20:00,82.89,82.94,82.88,82.94,3880.0,80.8809,80.9297,80.8711,80.9297,3880.0
2024-10-02 13:25:00,82.94,82.97,82.89,82.9,10965.0,80.9297,80.959,80.8809,80.8907,10965.0
2024-10-02 13:30:00,82.91,82.99,82.91,82.99,6715.0,80.9004,80.9785,80.9004,80.9785,6715.0
2024-10-02 13:35:00,83.04,83.08,83.02,83.02,8461.0,81.0273,81.0663,81.0078,81.0078,8461.0
2024-10-02 13:40:00,83.01,83.08,83.01,83.06,6995.0,80.998,81.0663,80.998,81.0468,6995.0
2024-10-02 13:45:00,83.06,83.14,83.06,83.14,3081.0,81.0468,81.1248,81.0468,81.1248,3081.0
2024-10-02 13:50:00,83.14,83.17,83.12,83.17,3142.0,81.1248,81.1541,81.1053,81.1541,3142.0
2024-10-02 13:55:00,83.17,83.18,83.08,83.09,7712.0,81.1541,81.1639,81.0663,81.0761,7712.0
2024-10-02 14:00:00,83.11,83.11,83.06,83.07,3594.0,81.0956,81.0956,81.0468,81.0565,3594.0
2024-10-02 14:05:00,83.08,83.09,83.0,83.0,5476.0,81.0663,81.0761,80.9882,80.9882,5476.0
2024-10-02 14:10:00,83.0,83.0,82.95,82.98,9890.0,80.9882,80.9882,80.9394,80.9687,9890.0
2024-10-02 14:15:00,82.98,82.99,82.95,82.99,5538.0,80.9687,80.9785,80.9394,80.9785,5538.0
2024-10-02 14:20:00,82.98,83.02,82.96,82.99,7383.0,80.9687,81.0078,80.9492,80.9785,7383.0
2024-10-02 14:25:00,83.0,83.01,82.96,82.96,10075.0,80.9882,80.998,80.9492,80.9492,10075.0
2024-10-02 14:30:00,82.96,82.96,82.91,82.91,8076.0,80.9492,80.9492,80.9004,80.9004,8076.0
2024-10-02 14:35:00,82.93,82.95,82.89,82.92,4485.0,80.9199,80.9394,80.8809,80.9102,4485.0
2024-10-02 14:40:00,82.93,82.99,82.93,82.99,12305.0,80.9199,80.9785,80.9199,80.9785,12305.0
2024-10-02 14:45:00,83.0,83.06,83.0,83.02,4143.0,80.9882,81.0468,80.9882,81.0078,4143.0
2024-10-02 14:50:00,83.03,83.06,82.99,83.05,7895.0,81.0175,81.0468,80.9785,81.037,7895.0
2024-10-02 14:55:00,83.05,83.07,83.01,83.07,4538.0,81.037,81.0565,80.998,81.0565,4538.0
2024-10-02 15:00:00,83.08,83.13,83.08,83.13,2350.0,81.0663,81.1151,81.0663,81.1151,2350.0
2024-10-02 15:05:00,83.15,83.18,83.04,83.09,8768.0,81.1346,81.1639,81.0273,81.0761,8768.0
2024-10-02 15:10:00,83.1,83.14,83.09,83.14,5824.0,81.0858,81.1248,81.0761,81.1248,5824.0
2024-10-02 15:15:00,83.14,83.16,83.11,83.16,6255.0,81.1248,81.1444,81.0956,81.1444,6255.0
2024-10-02 15:20:00,83.16,83.18,83.09,83.18,9304.0,81.1444,81.1639,81.0761,81.1639,9304.0
2024-10-02 15:25:00,83.16,83.23,83.16,83.2,8041.0,81.1444,81.2127,81.1444,81.1834,8041.0
2024-10-02 15:30:00,83.2,83.24,83.18,83.22,10488.0,81.1834,81.2224,81.1639,81.2029,10488.0
2024-10-02 15:35:00,83.22,83.25,83.2,83.21,9542.0,81.2029,81.2322,81.1834,81.1931,9542.0
2024-10-02 15:40:00,83.21,83.29,83.2,83.23,10507.0,81.1931,81.2712,81.1834,81.2127,10507.0
2024-10-02 15:45:00,83.23,83.39,83.23,83.27,15993.0,81.2127,81.3688,81.2127,81.2517,15993.0
2024-10-02 15:50:00,83.26,83.36,83.24,83.33,19347.0,81.2419,81.3395,81.2224,81.3102,19347.0
2024-10-02 15:55:00,83.34,83.44,83.34,83.38,59789.0,81.32,81.4176,81.32,81.359,59789.0
2024-10-03 09:30:00,83.5,83.5,83.14,83.24,23236.0,81.4761,81.4761,81.1248,81.2224,23236.0
2024-10-03 09:35:00,83.25,83.34,83.19,83.19,3575.0,81.2322,81.32,81.1736,81.1736,3575.0
2024-10-03 09:40:00,83.14,83.14,82.98,82.98,2099.0,81.1248,81.1248,80.9687,80.9687,2099.0
2024-10-03 09:45:00,83.0,83.29,82.93,83.27,5332.0,80.9882,81.2712,80.9199,81.2517,5332.0
2024-10-03 09:50:00,83.23,83.23,83.0,83.01,1351.0,81.2127,81.2127,80.9882,80.998,1351.0
2024-10-03 09:55:00,83.03,83.21,83.02,83.17,7408.0,81.0175,81.1931,81.0078,81.1541,7408.0
2024-10-03 10:00:00,83.18,83.18,82.93,83.0,16208.0,81.1639,81.1639,80.9199,80.9882,16208.0
2024-10-03 10:05:00,83.01,83.01,82.86,82.91,6813.0,80.998,80.998,80.8516,80.9004,6813.0
2024-10-03 10:10:00,82.91,83.11,82.91,83.01,7301.0,80.9004,81.0956,80.9004,80.998,7301.0
2024-10-03 10:15:00,83.01,83.15,83.01,83.1,5934.0,80.998,81.1346,80.998,81.0858,5934.0
2024-10-03 10:20:00,83.12,83.22,83.05,83.05,5958.0,81.1053,81.2029,81.037,81.037,5958.0
2024-10-03 10:25:00,83.04,83.07,83.0,83.03,6901.0,81.0273,81.0565,80.9882,81.0175,6901.0
2024-10-03 10:30:00,83.02,83.03,82.91,82.92,5713.0,81.0078,81.0175,80.9004,80.9102,5713.0
2024-10-03 10:35:00,82.97,83.06,82.95,83.06,10347.0,80.959,81.0468,80.9394,81.0468,10347.0
2024-10-03 10:40:00,83.05,83.05,82.88,82.88,5765.0,81.037,81.037,80.8711,80.8711,5765.0
2024-10-03 10:45:00,82.86,82.93,82.86,82.86,9248.0,80.8516,80.9199,80.8516,80.8516,9248.0
2024-10-03 10:50:00,82.86,82.96,82.85,82.9,8584.0,80.8516,80.9492,80.8419,80.8907,8584.0
2024-10-03 10:55:00,82.89,82.95,82.76,82.77,3546.0,80.8809,80.9394,80.7541,80.7638,3546.0
2024-10-03 11:00:00,82.74,82.75,82.63,82.7,3986.0,80.7345,80.7443,80.6272,80.6955,3986.0
2024-10-03 11:05:00,82.72,82.84,82.71,82.83,14491.0,80.715,80.8321,80.7053,80.8224,14491.0
2024-10-03 11:10:00,82.84,82.86,82.76,82.77,5375.0,80.8321,80.8516,80.7541,80.7638,5375.0
2024-10-03 11:15:00,82.76,82.82,82.75,82.77,3467.0,80.7541,80.8126,80.7443,80.7638,3467.0
2024-10-03 11:20:00,82.77,82.79,82.7,82.7,6933.0,80.7638,80.7833,80.6955,80.6955,6933.0
2024-10-03 11:25:00,82.69,82.69,82.58,82.61,7821.0,80.6857,80.6857,80.5784,80.6077,7821.0
2024-10-03 11:30:00,82.62,82.72,82.62,82.7,5746.0,80.6174,80.715,80.6174,80.6955,5746.0
2024-10-03 11:35:00,82.69,82.81,82.69,82.75,3886.0,80.6857,80.8028,80.6857,80.7443,3886.0
2024-10-03 11:40:00,82.75,82.86,82.73,82.79,8316.0,80.7443,80.8516,80.7248,80.7833,8316.0
2024-10-03 11:45:00,82.77,82.78,82.66,82.66,6697.0,80.7638,80.7736,80.6565,80.6565,6697.0
2024-10-03 11:50:00,82.66,82.69,82.56,82.56,4993.0,80.6565,80.6857,80.5589,80.5589,4993.0
2024-10-03 11:55:00,82.56,82.69,82.56,82.64,16763.0,80.5589,80.6857,80.5589,80.637,16763.0
2024-10-03 12:00:00,82.64,82.67,82.61,82.66,7848.0,80.637,80.6662,80.6077,80.6565,7848.0
2024-10-03 12:05:00,82.65,82.66,82.59,82.59,6735.0,80.6467,80.6565,80.5882,80.5882,6735.0
2024-10-03 12:10:00,82.58,82.59,82.51,82.54,4742.0,80.5784,80.5882,80.5101,80.5394,4742.0
2024-10-03 12:15:00,82.53,82.55,82.51,82.53,6860.0,80.5296,80.5491,80.5101,80.5296,6860.0
2024-10-03 12:20:00,82.52,82.59,82.5,82.59,5409.0,80.5199,80.5882,80.5004,80.5882,5409.0
2024-10-03 12:25:00,82.58,82.61,82.53,82.53,5097.0,80.5784,80.6077,80.5296,80.5296,5097.0
2024-10-03 12:30:00,82.52,82.55,82.5,82.54,4233.0,80.5199,80.5491,80.5004,80.5394,4233.0
2024-10-03 12:35:00,82.55,82.55,82.5,82.5,4944.0,80.5491,80.5491,80.5004,80.5004,4944.0
2024-10-03 12:40:00,82.52,82.52,82.37,82.38,3691.0,80.5199,80.5199,80.3735,80.3833,3691.0
2024-10-03 12:45:00,82.39,82.41,82.3,82.32,5945.0,80.393,80.4125,80.3052,80.3247,5945.0
2024-10-03 12:50:00,82.3,82.32,82.25,82.29,7404.0,80.3052,80.3247,80.2564,80.2954,7404.0
2024-10-03 12:55:00,82.29,82.36,82.28,82.33,5079.0,80.2954,80.3637,80.2857,80.3345,5079.0
2024-10-03 13:00:00,82.33,82.36,82.28,82.32,7231.0,80.3345,80.3637,80.2857,80.3247,7231.0
2024-10-03 13:05:00,82.33,82.37,82.33,82.34,3311.0,80.3345,80.3735,80.3345,80.3442,3311.0
2024-10-03 13:10:00,82.33,82.38,82.3,82.33,6202.0,80.3345,80.3833,80.3052,80.3345,6202.0
2024-10-03 13:15:00,82.33,82.33,82.28,82.29,6998.0,80.3345,80.3345,80.2857,80.2954,6998.0
2024-10-03 13:20:00,82.29,82.36,82.25,82.32,8111.0,80.2954,80.3637,80.2564,80.3247,8111.0
2024-10-03 13:25:00,82.32,82.43,82.32,82.32,14951.0,80.3247,80.4321,80.3247,80.3247,14951.0
2024-10-03 13:30:00,82.32,82.34,82.31,82.33,4526.0,80.3247,80.3442,80.315,80.3345,4526.0
2024-10-03 13:35:00,82.32,82.36,82.29,82.35,13507.0,80.3247,80.3637,80.2954,80.354,13507.0
2024-10-03 13:40:00,82.33,82.33,82.28,82.29,6789.0,80.3345,80.3345,80.2857,80.2954,6789.0
2024-10-03 13:45:00,82.29,82.37,82.29,82.32,9056.0,80.2954,80.3735,80.2954,80.3247,9056.0
2024-10-03 13:50:00,82.32,82.32,82.26,82.27,7488.0,80.3247,80.3247,80.2662,80.2759,7488.0
2024-10-03 13:55:00,82.27,82.29,82.26,82.27,5730.0,80.2759,80.2954,80.2662,80.2759,5730.0
2024-10-03 14:00:00,82.27,82.28,82.23,82.23,7376.0,80.2759,80.2857,80.2369,80.2369,7376.0
2024-10-03 14:05:00,82.24,82.32,82.24,82.31,6143.0,80.2467,80.3247,80.2467,80.315,6143.0
2024-10-03 14:10:00,82.32,82.36,82.32,82.35,4024.0,80.3247,80.3637,80.3247,80.354,4024.0
2024-10-03 14:15:00,82.36,82.45,82.35,82.45,4576.0,80.3637,80.4516,80.354,80.4516,4576.0
2024-10-03 14:20:00,82.44,82.44,82.38,82.42,8129.0,80.4418,80.4418,80.3833,80.4223,8129.0
2024-10-03 14:25:00,82.42,82.42,82.38,82.39,6491.0,80.4223,80.4223,80.3833,80.393,6491.0
2024-10-03 14:30:00,82.39,82.39,82.34,82.39,10905.0,80.393,80.393,80.3442,80.393,10905.0
2024-10-03 14:35:00,82.39,82.4,82.38,82.39,5798.0,80.393,80.4028,80.3833,80.393,5798.0
2024-10-03 14:40:00,82.39,82.42,82.38,82.4,7748.0,80.393,80.4223,80.3833,80.4028,7748.0
2024-10-03 14:45:00,82.4,82.4,82.36,82.39,7154.0,80.4028,80.4028,80.3637,80.393,7154.0
2024-10-03 14:50:00,82.39,82.46,82.38,82.44,7330.0,80.393,80.4613,80.3833,80.4418,7330.0
2024-10-03 14:55:00,82.43,82.44,82.33,82.34,7583.0,80.4321,80.4418,80.3345,80.3442,7583.0
2024-10-03 15:00:00,82.35,82.37,82.31,82.36,6183.0,80.354,80.3735,80.315,80.3637,6183.0
2024-10-03 15:05:00,82.36,82.44,82.3,82.43,71771.0,80.3637,80.4418,80.3052,80.4321,71771.0
2024-10-03 15:10:00,82.42,82.48,82.4,82.45,13477.0,80.4223,80.4808,80.4028,80.4516,13477.0
2024-10-03 15:15:00,82.44,82.45,82.37,82.42,6035.0,80.4418,80.4516,80.3735,80.4223,6035.0
2024-10-03 15:20:00,82.42,82.5,82.42,82.5,6974.0,80.4223,80.5004,80.4223,80.5004,6974.0
2024-10-03 15:25:00,82.52,82.56,82.52,82.55,10897.0,80.5199,80.5589,80.5199,80.5491,10897.0
2024-10-03 15:30:00,82.55,82.56,82.5,82.51,18522.0,80.5491,80.5589,80.5004,80.5101,18522.0
2024-10-03 15:35:00,82.48,82.51,82.47,82.51,13442.0,80.4808,80.5101,80.4711,80.5101,13442.0
2024-10-03 15:40:00,82.51,82.52,82.39,82.4,14711.0,80.5101,80.5199,80.393,80.4028,14711.0
2024-10-03 15:45:00,82.41,82.46,82.39,82.39,17282.0,80.4125,80.4613,80.393,80.393,17282.0
2024-10-03 15:50:00,82.37,82.49,82.37,82.43,37584.0,80.3735,80.4906,80.3735,80.4321,37584.0
2024-10-03 15:55:00,82.42,82.6,82.41,82.53,122991.0,80.4223,80.5979,80.4125,80.5296,122991.0
2024-10-04 09:30:00,81.69,81.88,81.6,81.68,26355.0,79.71,79.8954,79.6222,79.7002,26355.0
2024-10-04 09:35:00,81.75,82.02,81.63,82.02,5199.0,79.7685,80.032,79.6514,80.032,5199.0
2024-10-04 09:40:00,82.04,82.26,82.01,82.13,7036.0,80.0515,80.2662,80.0222,80.1393,7036.0
2024-10-04 09:45:00,82.13,82.17,81.93,82.09,9084.0,80.1393,80.1784,79.9442,80.1003,9084.0
2024-10-04 09:50:00,82.12,82.17,82.03,82.14,12647.0,80.1296,80.1784,80.0417,80.1491,12647.0
2024-10-04 09:55:00,82.16,82.26,81.97,81.97,10142.0,80.1686,80.2662,79.9832,79.9832,10142.0
2024-10-04 10:00:00,81.97,82.26,81.97,82.26,6197.0,79.9832,80.2662,79.9832,80.2662,6197.0
2024-10-04 10:05:00,82.22,82.4,82.2,82.35,6335.0,80.2271,80.4028,80.2076,80.354,6335.0
2024-10-04 10:10:00,82.29,82.34,82.19,82.23,8985.0,80.2954,80.3442,80.1979,80.2369,8985.0
2024-10-04 10:15:00,82.2,82.26,82.1,82.1,7931.0,80.2076,80.2662,80.1101,80.1101,7931.0
2024-10-04 10:20:00,82.07,82.07,81.89,81.96,4939.0,80.0808,80.0808,79.9051,79.9734,4939.0
2024-10-04 10:25:00,81.99,82.03,81.87,81.95,5098.0,80.0027,80.0417,79.8856,79.9637,5098.0
2024-10-04 10:30:00,81.94,81.98,81.84,81.9,10167.0,79.9539,79.993,79.8564,79.9149,10167.0
2024-10-04 10:35:00,81.89,81.9,81.77,81.86,8041.0,79.9051,79.9149,79.788,79.8759,8041.0
2024-10-04 10:40:00,81.85,81.96,81.83,81.91,6628.0,79.8661,79.9734,79.8466,79.9247,6628.0
2024-10-04 10:45:00,81.91,82.0,81.91,81.92,4222.0,79.9247,80.0125,79.9247,79.9344,4222.0
2024-10-04 10:50:00,81.93,82.03,81.93,81.95,6272.0,79.9442,80.0417,79.9442,79.9637,6272.0
2024-10-04 10:55:00,81.95,82.02,81.92,82.0,5323.0,79.9637,80.032,79.9344,80.0125,5323.0
2024-10-04 11:00:00,82.0,82.02,81.92,81.97,4010.0,80.0125,80.032,79.9344,79.9832,4010.0
2024-10-04 11:05:00,81.95,81.99,81.89,81.98,5364.0,79.9637,80.0027,79.9051,79.993,5364.0
2024-10-04 11:10:00,82.0,82.13,81.98,82.11,6156.0,80.0125,80.1393,79.993,80.1198,6156.0
2024-10-04 11:15:00,82.08,82.1,82.04,82.08,3085.0,80.0905,80.1101,80.0515,80.0905,3085.0
2024-10-04 11:20:00,82.09,82.11,82.06,82.11,8879.0,80.1003,80.1198,80.071,80.1198,8879.0
2024-10-04 11:25:00,82.11,82.16,82.05,82.16,5710.0,80.1198,80.1686,80.0613,80.1686,5710.0
2024-10-04 11:30:00,82.16,82.33,82.15,82.31,5118.0,80.1686,80.3345,80.1588,80.315,5118.0
2024-10-04 11:35:00,82.31,82.37,82.29,82.35,6511.0,80.315,80.3735,80.2954,80.354,6511.0
2024-10-04 11:40:00,82.36,82.41,82.33,82.41,5882.0,80.3637,80.4125,80.3345,80.4125,5882.0
2024-10-04 11:45:00,82.4,82.41,82.36,82.37,9327.0,80.4028,80.4125,80.3637,80.3735,9327.0
2024-10-04 11:50:00,82.35,82.36,82.26,82.29,8168.0,80.354,80.3637,80.2662,80.2954,8168.0
2024-10-04 11:55:00,82.3,82.31,82.24,82.25,4585.0,80.3052,80.315,80.2467,80.2564,4585.0
2024-10-04 12:00:00,82.29,82.32,82.27,82.32,1859.0,80.2954,80.3247,80.2759,80.3247,1859.0
2024-10-04 12:05:00,82.34,82.39,82.29,82.35,9146.0,80.3442,80.393,80.2954,80.354,9146.0
2024-10-04 12:10:00,82.33,82.35,82.28,82.29,11812.0,80.3345,80.354,80.2857,80.2954,11812.0
2024-10-04 12:15:00,82.3,82.36,82.27,82.36,4116.0,80.3052,80.3637,80.2759,80.3637,4116.0
2024-10-04 12:20:00,82.34,82.37,82.25,82.25,6792.0,80.3442,80.3735,80.2564,80.2564,6792.0
2024-10-04 12:25:00,82.25,82.33,82.22,82.32,5177.0,80.2564,80.3345,80.2271,80.3247,5177.0
2024-10-04 12:30:00,82.31,82.31,82.26,82.3,4484.0,80.315,80.315,80.2662,80.3052,4484.0
2024-10-04 12:35:00,82.31,82.48,82.31,82.46,3007.0,80.315,80.4808,80.315,80.4613,3007.0
2024-10-04 12:40:00,82.47,82.56,82.43,82.56,4772.0,80.4711,80.5589,80.4321,80.5589,4772.0
2024-10-04 12:45:00,82.5,82.59,82.49,82.52,4052.0,80.5004,80.5882,80.4906,80.5199,4052.0
2024-10-04 12:50:00,82.53,82.57,82.5,82.57,4976.0,80.5296,80.5687,80.5004,80.5687,4976.0
2024-10-04 12:55:00,82.58,82.66,82.56,82.65,14637.0,80.5784,80.6565,80.5589,80.6467,14637.0
2024-10-04 13:00:00,82.64,82.67,82.63,82.66,2898.0,80.637,80.6662,80.6272,80.6565,2898.0
2024-10-04 13:05:00,82.66,82.71,82.66,82.69,3840.0,80.6565,80.7053,80.6565,80.6857,3840.0
2024-10-04 13:10:00,82.7,82.76,82.68,82.75,3257.0,80.6955,80.7541,80.676,80.7443,3257.0
2024-10-04 13:15:00,82.73,82.75,82.71,82.74,5577.0,80.7248,80.7443,80.7053,80.7345,5577.0
2024-10-04 13:20:00,82.75,82.82,82.72,82.77,6420.0,80.7443,80.8126,80.715,80.7638,6420.0
2024-10-04 13:25:00,82.77,82.79,82.75,82.76,8833.0,80.7638,80.7833,80.7443,80.7541,8833.0
2024-10-04 13:30:00,82.75,82.81,82.73,82.8,5788.0,80.7443,80.8028,80.7248,80.7931,5788.0
2024-10-04 13:35:00,82.81,82.81,82.71,82.78,6294.0,80.8028,80.8028,80.7053,80.7736,6294.0
2024-10-04 13:40:00,82.81,82.87,82.78,82.83,6839.0,80.8028,80.8614,80.7736,80.8224,6839.0
2024-10-04 13:45:00,82.83,82.84,82.76,82.76,3042.0,80.8224,80.8321,80.7541,80.7541,3042.0
2024-10-04 13:50:00,82.75,82.77,82.65,82.68,4865.0,80.7443,80.7638,80.6467,80.676,4865.0
2024-10-04 13:55:00,82.66,82.71,82.63,82.63,7593.0,80.6565,80.7053,80.6272,80.6272,7593.0
2024-10-04 14:00:00,82.62,82.63,82.53,82.6,7546.0,80.6174,80.6272,80.5296,80.5979,7546.0
2024-10-04 14:05:00,82.59,82.63,82.58,82.6,4981.0,80.5882,80.6272,80.5784,80.5979,4981.0
2024-10-04 14:10:00,82.59,82.63,82.53,82.59,10460.0,80.5882,80.6272,80.5296,80.5882,10460.0
2024-10-04 14:15:00,82.58,82.66,82.56,82.66,6704.0,80.5784,80.6565,80.5589,80.6565,6704.0
2024-10-04 14:20:00,82.66,82.67,82.63,82.66,6211.0,80.6565,80.6662,80.6272,80.6565,6211.0
2024-10-04 14:25:00,82.65,82.71,82.65,82.67,8966.0,80.6467,80.7053,80.6467,80.6662,8966.0
2024-10-04 14:30:00,82.67,82.73,82.66,82.73,7189.0,80.6662,80.7248,80.6565,80.7248,7189.0
2024-10-04 14:35:00,82.72,82.8,82.71,82.8,6021.0,80.715,80.7931,80.7053,80.7931,6021.0
2024-10-04 14:40:00,82.77,82.79,82.68,82.68,7933.0,80.7638,80.7833,80.676,80.676,7933.0
2024-10-04 14:45:00,82.7,82.76,82.69,82.75,6847.0,80.6955,80.7541,80.6857,80.7443,6847.0
2024-10-04 14:50:00,82.76,82.76,82.73,82.75,3828.0,80.7541,80.7541,80.7248,80.7443,3828.0
2024-10-04 14:55:00,82.73,82.73,82.69,82.69,5510.0,80.7248,80.7248,80.6857,80.6857,5510.0
2024-10-04 15:00:00,82.69,82.72,82.66,82.72,7588.0,80.6857,80.715,80.6565,80.715,7588.0
2024-10-04 15:05:00,82.72,82.74,82.66,82.69,9945.0,80.715,80.7345,80.6565,80.6857,9945.0
2024-10-04 15:10:00,82.68,82.73,82.67,82.72,4662.0,80.676,80.7248,80.6662,80.715,4662.0
2024-10-04 15:15:00,82.71,82.72,82.67,82.69,4890.0,80.7053,80.715,80.6662,80.6857,4890.0
2024-10-04 15:20:00,82.68,82.75,82.66,82.73,8798.0,80.676,80.7443,80.6565,80.7248,8798.0
2024-10-04 15:25:00,82.75,82.75,82.68,82.7,8626.0,80.7443,80.7443,80.676,80.6955,8626.0
2024-10-04 15:30:00,82.69,82.71,82.62,82.7,9297.0,80.6857,80.7053,80.6174,80.6955,9297.0
2024-10-04 15:35:00,82.69,82.79,82.67,82.75,7541.0,80.6857,80.7833,80.6662,80.7443,7541.0
2024-10-04 15:40:00,82.76,82.78,82.74,82.76,11120.0,80.7541,80.7736,80.7345,80.7541,11120.0
2024-10-04 15:45:00,82.76,82.76,82.69,82.72,9248.0,80.7541,80.7541,80.6857,80.715,9248.0
2024-10-04 15:50:00,82.73,82.74,82.64,82.68,19516.0,80.7248,80.7345,80.637,80.676,19516.0
2024-10-04 15:55:00,82.67,82.67,82.58,82.6,82774.0,80.6662,80.6662,80.5784,80.5979,82774.0
2024-10-07 09:30:00,82.14,82.2,81.65,81.75,28725.0,80.1491,80.2076,79.671,79.7685,28725.0
2024-10-07 09:35:00,81.8,82.12,81.74,82.01,6257.0,79.8173,80.1296,79.7588,80.0222,6257.0
2024-10-07 09:40:00,82.02,82.18,82.0,82.03,6170.0,80.032,80.1881,80.0125,80.0417,6170.0
2024-10-07 09:45:00,82.1,82.1,81.82,81.9,9092.0,80.1101,80.1101,79.8368,79.9149,9092.0
2024-10-07 09:50:00,81.87,81.97,81.82,81.96,12945.0,79.8856,79.9832,79.8368,79.9734,12945.0
2024-10-07 09:55:00,81.97,82.17,81.9,81.92,15990.0,79.9832,80.1784,79.9149,79.9344,15990.0
2024-10-07 10:00:00,81.91,81.95,81.81,81.81,15920.0,79.9247,79.9637,79.8271,79.8271,15920.0
2024-10-07 10:05:00,81.82,82.1,81.82,82.09,9834.0,79.8368,80.1101,79.8368,80.1003,9834.0
2024-10-07 10:10:00,82.07,82.18,82.02,82.11,6973.0,80.0808,80.1881,80.032,80.1198,6973.0
2024-10-07 10:15:00,82.09,82.23,82.07,82.17,12254.0,80.1003,80.2369,80.0808,80.1784,12254.0
2024-10-07 10:20:00,82.15,82.29,82.09,82.29,10863.0,80.1588,80.2954,80.1003,80.2954,10863.0
2024-10-07 10:25:00,82.27,82.33,82.1,82.1,27420.0,80.2759,80.3345,80.1101,80.1101,27420.0
2024-10-07 10:30:00,82.07,82.12,81.96,82.06,9752.0,80.0808,80.1296,79.9734,80.071,9752.0
2024-10-07 10:35:00,82.06,82.09,81.9,81.9,13368.0,80.071,80.1003,79.9149,79.9149,13368.0
2024-10-07 10:40:00,81.87,81.95,81.85,81.86,10614.0,79.8856,79.9637,79.8661,79.8759,10614.0
2024-10-07 10:45:00,81.86,81.89,81.81,81.84,8042.0,79.8759,79.9051,79.8271,79.8564,8042.0
2024-10-07 10:50:00,81.84,81.9,81.8,81.85,9333.0,79.8564,79.9149,79.8173,79.8661,9333.0
2024-10-07 10:55:00,81.83,81.83,81.69,81.81,11628.0,79.8466,79.8466,79.71,79.8271,11628.0
2024-10-07 11:00:00,81.82,82.0,81.81,82.0,3364.0,79.8368,80.0125,79.8271,80.0125,3364.0
2024-10-07 11:05:00,82.03,82.22,82.03,82.15,6937.0,80.0417,80.2271,80.0417,80.1588,6937.0
2024-10-07 11:10:00,82.17,82.22,82.06,82.08,5793.0,80.1784,80.2271,80.071,80.0905,5793.0
2024-10-07 11:15:00,82.05,82.09,82.03,82.04,6615.0,80.0613,80.1003,80.0417,80.0515,6615.0
2024-10-07 11:20:00,82.02,82.09,82.01,82.06,5798.0,80.032,80.1003,80.0222,80.071,5798.0
2024-10-07 11:25:00,82.05,82.07,82.0,82.0,8105.0,80.0613,80.0808,80.0125,80.0125,8105.0
2024-10-07 11:30:00,82.05,82.06,81.92,81.95,5204.0,80.0613,80.071,79.9344,79.9637,5204.0
2024-10-07 11:35:00,81.95,81.95,81.87,81.9,8826.0,79.9637,79.9637,79.8856,79.9149,8826.0
2024-10-07 11:40:00,81.89,81.9,81.81,81.83,5109.0,79.9051,79.9149,79.8271,79.8466,5109.0
2024-10-07 11:45:00,81.85,81.88,81.78,81.82,17988.0,79.8661,79.8954,79.7978,79.8368,17988.0
2024-10-07 11:50:00,81.81,81.86,81.74,81.8,30672.0,79.8271,79.8759,79.7588,79.8173,30672.0
2024-10-07 11:55:00,81.79,81.8,81.74,81.76,17148.0,79.8076,79.8173,79.7588,79.7783,17148.0
2024-10-07 12:00:00,81.75,81.75,81.69,81.74,9061.0,79.7685,79.7685,79.71,79.7588,9061.0
2024-10-07 12:05:00,81.76,81.77,81.67,81.71,34155.0,79.7783,79.788,79.6905,79.7295,34155.0
2024-10-07 12:10:00,81.7,81.74,81.67,81.69,4610.0,79.7197,79.7588,79.6905,79.71,4610.0
2024-10-07 12:15:00,81.72,81.74,81.61,81.64,7560.0,79.7393,79.7588,79.6319,79.6612,7560.0
2024-10-07 12:20:00,81.64,81.64,81.46,81.46,8279.0,79.6612,79.6612,79.4856,79.4856,8279.0
2024-10-07 12:25:00,81.45,81.57,81.44,81.54,7690.0,79.4758,79.5929,79.466,79.5636,7690.0
2024-10-07 12:30:00,81.54,81.6,81.47,81.59,7027.0,79.5636,79.6222,79.4953,79.6124,7027.0
2024-10-07 12:35:00,81.59,81.76,81.58,81.76,28273.0,79.6124,79.7783,79.6027,79.7783,28273.0
2024-10-07 12:40:00,81.75,81.81,81.72,81.79,48920.0,79.7685,79.8271,79.7393,79.8076,48920.0
2024-10-07 12:45:00,81.79,81.82,81.77,81.8,13460.0,79.8076,79.8368,79.788,79.8173,13460.0
2024-10-07 12:50:00,81.79,81.96,81.76,81.95,10189.0,79.8076,79.9734,79.7783,79.9637,10189.0
2024-10-07 12:55:00,81.95,81.95,81.84,81.92,24416.0,79.9637,79.9637,79.8564,79.9344,24416.0
2024-10-07 13:00:00,81.92,81.93,81.86,81.86,9396.0,79.9344,79.9442,79.8759,79.8759,9396.0
2024-10-07 13:05:00,81.86,81.88,81.77,81.8,6815.0,79.8759,79.8954,79.788,79.8173,6815.0
2024-10-07 13:10:00,81.81,81.97,81.81,81.96,11116.0,79.8271,79.9832,79.8271,79.9734,11116.0
2024-10-07 13:15:00,81.96,82.03,81.95,81.95,46603.0,79.9734,80.0417,79.9637,79.9637,46603.0
2024-10-07 13:20:00,81.95,81.95,81.88,81.9,5181.0,79.9637,79.9637,79.8954,79.9149,5181.0
2024-10-07 13:25:00,81.89,81.97,81.88,81.92,6261.0,79.9051,79.9832,79.8954,79.9344,6261.0
2024-10-07 13:30:00,81.92,81.93,81.87,81.88,4216.0,79.9344,79.9442,79.8856,79.8954,4216.0
2024-10-07 13:35:00,81.88,81.88,81.78,81.78,7379.0,79.8954,79.8954,79.7978,79.7978,7379.0
2024-10-07 13:40:00,81.78,81.88,81.74,81.83,14397.0,79.7978,79.8954,79.7588,79.8466,14397.0
2024-10-07 13:45:00,81.82,81.86,81.79,81.8,10751.0,79.8368,79.8759,79.8076,79.8173,10751.0
2024-10-07 13:50:00,81.8,81.8,81.67,81.7,10392.0,79.8173,79.8173,79.6905,79.7197,10392.0
2024-10-07 13:55:00,81.7,81.7,81.6,81.63,9155.0,79.7197,79.7197,79.6222,79.6514,9155.0
2024-10-07 14:00:00,81.64,81.71,81.59,81.69,4929.0,79.6612,79.7295,79.6124,79.71,4929.0
2024-10-07 14:05:00,81.69,81.74,81.67,81.71,6618.0,79.71,79.7588,79.6905,79.7295,6618.0
2024-10-07 14:10:00,81.7,81.79,81.7,81.76,16740.0,79.7197,79.8076,79.7197,79.7783,16740.0
2024-10-07 14:15:00,81.76,81.79,81.69,81.7,21929.0,79.7783,79.8076,79.71,79.7197,21929.0
2024-10-07 14:20:00,81.69,81.71,81.63,81.67,14756.0,79.71,79.7295,79.6514,79.6905,14756.0
2024-10-07 14:25:00,81.67,81.72,81.61,81.66,17312.0,79.6905,79.7393,79.6319,79.6807,17312.0
2024-10-07 14:30:00,81.66,81.71,81.55,81.59,32073.0,79.6807,79.7295,79.5734,79.6124,32073.0
2024-10-07 14:35:00,81.58,81.63,81.51,81.62,14151.0,79.6027,79.6514,79.5344,79.6417,14151.0
2024-10-07 14:40:00,81.63,81.69,81.62,81.66,28418.0,79.6514,79.71,79.6417,79.6807,28418.0
2024-10-07 14:45:00,81.66,81.66,81.45,81.49,32509.0,79.6807,79.6807,79.4758,79.5148,32509.0
2024-10-07 14:50:00,81.5,81.57,81.5,81.55,12170.0,79.5246,79.5929,79.5246,79.5734,12170.0
2024-10-07 14:55:00,81.56,81.61,81.53,81.59,10339.0,79.5831,79.6319,79.5539,79.6124,10339.0
2024-10-07 15:00:00,81.6,81.63,81.56,81.59,19367.0,79.6222,79.6514,79.5831,79.6124,19367.0
2024-10-07 15:05:00,81.6,81.66,81.6,81.62,11871.0,79.6222,79.6807,79.6222,79.6417,11871.0
2024-10-07 15:10:00,81.64,81.67,81.55,81.55,13709.0,79.6612,79.6905,79.5734,79.5734,13709.0
2024-10-07 15:15:00,81.56,81.68,81.56,81.64,14012.0,79.5831,79.7002,79.5831,79.6612,14012.0
2024-10-07 15:20:00,81.64,81.72,81.58,81.72,19093.0,79.6612,79.7393,79.6027,79.7393,19093.0
2024-10-07 15:25:00,81.71,81.74,81.63,81.71,24985.0,79.7295,79.7588,79.6514,79.7295,24985.0
2024-10-07 15:30:00,81.72,81.75,81.54,81.57,26052.0,79.7393,79.7685,79.5636,79.5929,26052.0
2024-10-07 15:35:00,81.56,81.63,81.55,81.63,21109.0,79.5831,79.6514,79.5734,79.6514,21109.0
2024-10-07 15:40:00,81.61,81.61,81.51,81.55,22685.0,79.6319,79.6319,79.5344,79.5734,22685.0
2024-10-07 15:45:00,81.55,81.57,81.43,81.54,31184.0,79.5734,79.5929,79.4563,79.5636,31184.0
2024-10-07 15:50:00,81.53,81.64,81.48,81.6,44293.0,79.5539,79.6612,79.5051,79.6222,44293.0
2024-10-07 15:55:00,81.61,81.62,81.35,81.52,206205.0,79.6319,79.6417,79.3782,79.5441,206205.0
2024-10-08 09:30:00,81.92,82.09,81.71,82.09,37663.0,79.9344,80.1003,79.7295,80.1003,37663.0
2024-10-08 09:35:00,82.05,82.05,81.86,81.9,16559.0,80.0613,80.0613,79.8759,79.9149,16559.0
2024-10-08 09:40:00,81.9,82.05,81.79,82.05,5661.0,79.9149,80.0613,79.8076,80.0613,5661.0
2024-10-08 09:45:00,82.06,82.14,81.95,82.06,9038.0,80.071,80.1491,79.9637,80.071,9038.0
2024-10-08 09:50:00,82.07,82.09,81.96,82.07,10189.0,80.0808,80.1003,79.9734,80.0808,10189.0
2024-10-08 09:55:00,82.07,82.13,81.98,82.01,9155.0,80.0808,80.1393,79.993,80.0222,9155.0
2024-10-08 10:00:00,81.97,81.97,81.71,81.8,10198.0,79.9832,79.9832,79.7295,79.8173,10198.0
2024-10-08 10:05:00,81.83,82.01,81.8,81.99,6403.0,79.8466,80.0222,79.8173,80.0027,6403.0
2024-10-08 10:10:00,81.91,81.98,81.85,81.97,7236.0,79.9247,79.993,79.8661,79.9832,7236.0
2024-10-08 10:15:00,81.98,81.98,81.89,81.92,6150.0,79.993,79.993,79.9051,79.9344,6150.0
2024-10-08 10:20:00,81.91,82.03,81.9,82.03,5207.0,79.9247,80.0417,79.9149,80.0417,5207.0
2024-10-08 10:25:00,82.02,82.11,81.99,82.01,15820.0,80.032,80.1198,80.0027,80.0222,15820.0
2024-10-08 10:30:00,82.0,82.07,81.99,82.02,5331.0,80.0125,80.0808,80.0027,80.032,5331.0
2024-10-08 10:35:00,82.03,82.03,81.92,81.99,5819.0,80.0417,80.0417,79.9344,80.0027,5819.0
2024-10-08 10:40:00,81.98,82.17,81.93,82.03,13995.0,79.993,80.1784,79.9442,80.0417,13995.0
2024-10-08 10:45:00,82.02,82.07,81.93,81.94,5976.0,80.032,80.0808,79.9442,79.9539,5976.0
2024-10-08 10:50:00,81.93,81.97,81.86,81.91,6199.0,79.9442,79.9832,79.8759,79.9247,6199.0
2024-10-08 10:55:00,81.93,82.07,81.93,82.02,5800.0,79.9442,80.0808,79.9442,80.032,5800.0
2024-10-08 11:00:00,82.01,82.15,81.98,82.15,8273.0,80.0222,80.1588,79.993,80.1588,8273.0
2024-10-08 11:05:00,82.14,82.29,82.14,82.28,11157.0,80.1491,80.2954,80.1491,80.2857,11157.0
2024-10-08 11:10:00,82.27,82.29,82.18,82.18,6777.0,80.2759,80.2954,80.1881,80.1881,6777.0
2024-10-08 11:15:00,82.16,82.28,82.16,82.25,3691.0,80.1686,80.2857,80.1686,80.2564,3691.0
2024-10-08 11:20:00,82.25,82.28,82.15,82.17,4781.0,80.2564,80.2857,80.1588,80.1784,4781.0
2024-10-08 11:25:00,82.15,82.18,82.1,82.11,4794.0,80.1588,80.1881,80.1101,80.1198,4794.0
2024-10-08 11:30:00,82.09,82.14,82.09,82.1,9833.0,80.1003,80.1491,80.1003,80.1101,9833.0
2024-10-08 11:35:00,82.11,82.14,82.04,82.05,6121.0,80.1198,80.1491,80.0515,80.0613,6121.0
2024-10-08 11:40:00,82.03,82.08,81.99,82.08,5377.0,80.0417,80.0905,80.0027,80.0905,5377.0
2024-10-08 11:45:00,82.07,82.11,82.07,82.11,3786.0,80.0808,80.1198,80.0808,80.1198,3786.0
2024-10-08 11:50:00,82.11,82.12,82.07,82.11,6631.0,80.1198,80.1296,80.0808,80.1198,6631.0
2024-10-08 11:55:00,82.12,82.15,82.08,82.1,26683.0,80.1296,80.1588,80.0905,80.1101,26683.0
2024-10-08 12:00:00,82.1,82.18,82.09,82.18,6249.0,80.1101,80.1881,80.1003,80.1881,6249.0
2024-10-08 12:05:00,82.18,82.23,82.18,82.2,12541.0,80.1881,80.2369,80.1881,80.2076,12541.0
2024-10-08 12:10:00,82.2,82.26,82.2,82.22,5622.0,80.2076,80.2662,80.2076,80.2271,5622.0
2024-10-08 12:15:00,82.22,82.26,82.21,82.25,8797.0,80.2271,80.2662,80.2174,80.2564,8797.0
2024-10-08 12:20:00,82.25,82.26,82.23,82.25,4514.0,80.2564,80.2662,80.2369,80.2564,4514.0
2024-10-08 12:25:00,82.26,82.32,82.25,82.27,9316.0,80.2662,80.3247,80.2564,80.2759,9316.0
2024-10-08 12:30:00,82.26,82.27,82.21,82.22,7348.0,80.2662,80.2759,80.2174,80.2271,7348.0
2024-10-08 12:35:00,82.23,82.24,82.19,82.23,7423.0,80.2369,80.2467,80.1979,80.2369,7423.0
2024-10-08 12:40:00,82.24,82.28,82.23,82.24,5419.0,80.2467,80.2857,80.2369,80.2467,5419.0
2024-10-08 12:45:00,82.24,82.24,82.02,82.04,10206.0,80.2467,80.2467,80.032,80.0515,10206.0
2024-10-08 12:50:00,82.04,82.04,81.97,81.98,4067.0,80.0515,80.0515,79.9832,79.993,4067.0
2024-10-08 12:55:00,81.99,82.01,81.96,81.96,12695.0,80.0027,80.0222,79.9734,79.9734,12695.0
2024-10-08 13:00:00,81.96,81.96,81.89,81.9,6602.0,79.9734,79.9734,79.9051,79.9149,6602.0
2024-10-08 13:05:00,81.9,81.94,81.72,81.73,36996.0,79.9149,79.9539,79.7393,79.749,36996.0
2024-10-08 13:10:00,81.72,81.78,81.68,81.68,6696.0,79.7393,79.7978,79.7002,79.7002,6696.0
2024-10-08 13:15:00,81.67,81.71,81.63,81.67,8619.0,79.6905,79.7295,79.6514,79.6905,8619.0
2024-10-08 13:20:00,81.68,81.71,81.66,81.7,10774.0,79.7002,79.7295,79.6807,79.7197,10774.0
2024-10-08 13:25:00,81.69,81.73,81.66,81.66,14927.0,79.71,79.749,79.6807,79.6807,14927.0
2024-10-08 13:30:00,81.67,81.73,81.67,81.71,18756.0,79.6905,79.749,79.6905,79.7295,18756.0
2024-10-08 13:35:00,81.71,81.74,81.68,81.7,13032.0,79.7295,79.7588,79.7002,79.7197,13032.0
2024-10-08 13:40:00,81.7,81.74,81.69,81.72,25761.0,79.7197,79.7588,79.71,79.7393,25761.0
2024-10-08 13:45:00,81.73,81.79,81.7,81.76,10393.0,79.749,79.8076,79.7197,79.7783,10393.0
2024-10-08 13:50:00,81.75,81.76,81.69,81.71,5790.0,79.7685,79.7783,79.71,79.7295,5790.0
2024-10-08 13:55:00,81.73,81.73,81.68,81.68,6276.0,79.749,79.749,79.7002,79.7002,6276.0
2024-10-08 14:00:00,81.69,81.76,81.69,81.75,8917.0,79.71,79.7783,79.71,79.7685,8917.0
2024-10-08 14:05:00,81.74,81.8,81.73,81.78,8410.0,79.7588,79.8173,79.749,79.7978,8410.0
2024-10-08 14:10:00,81.79,81.79,81.75,81.76,12146.0,79.8076,79.8076,79.7685,79.7783,12146.0
2024-10-08 14:15:00,81.76,81.77,81.74,81.77,11473.0,79.7783,79.788,79.7588,79.788,11473.0
2024-10-08 14:20:00,81.78,81.84,81.78,81.84,8011.0,79.7978,79.8564,79.7978,79.8564,8011.0
2024-10-08 14:25:00,81.84,81.85,81.81,81.85,13552.0,79.8564,79.8661,79.8271,79.8661,13552.0
2024-10-08 14:30:00,81.85,81.87,81.83,81.84,5787.0,79.8661,79.8856,79.8466,79.8564,5787.0
2024-10-08 14:35:00,81.84,81.85,81.8,81.82,9095.0,79.8564,79.8661,79.8173,79.8368,9095.0
2024-10-08 14:40:00,81.82,81.82,81.7,81.72,17694.0,79.8368,79.8368,79.7197,79.7393,17694.0
2024-10-08 14:45:00,81.69,81.69,81.64,81.64,7268.0,79.71,79.71,79.6612,79.6612,7268.0
2024-10-08 14:50:00,81.62,81.65,81.6,81.61,11939.0,79.6417,79.671,79.6222,79.6319,11939.0
2024-10-08 14:55:00,81.61,81.61,81.55,81.58,11796.0,79.6319,79.6319,79.5734,79.6027,11796.0
2024-10-08 15:00:00,81.57,81.59,81.53,81.56,7229.0,79.5929,79.6124,79.5539,79.5831,7229.0
2024-10-08 15:05:00,81.57,81.57,81.54,81.56,9205.0,79.5929,79.5929,79.5636,79.5831,9205.0
2024-10-08 15:10:00,81.56,81.63,81.56,81.58,13934.0,79.5831,79.6514,79.5831,79.6027,13934.0
2024-10-08 15:15:00,81.58,81.67,81.57,81.66,13235.0,79.6027,79.6905,79.5929,79.6807,13235.0
2024-10-08 15:20:00,81.66,81.77,81.63,81.7,13948.0,79.6807,79.788,79.6514,79.7197,13948.0
2024-10-08 15:25:00,81.7,81.74,81.67,81.71,14270.0,79.7197,79.7588,79.6905,79.7295,14270.0
2024-10-08 15:30:00,81.69,81.78,81.69,81.75,17496.0,79.71,79.7978,79.71,79.7685,17496.0
2024-10-08 15:35:00,81.75,81.84,81.74,81.81,12155.0,79.7685,79.8564,79.7588,79.8271,12155.0
2024-10-08 15:40:00,81.82,81.84,81.78,81.81,18386.0,79.8368,79.8564,79.7978,79.8271,18386.0
2024-10-08 15:45:00,81.81,81.87,81.78,81.83,25730.0,79.8271,79.8856,79.7978,79.8466,25730.0
2024-10-08 15:50:00,81.83,81.92,81.74,81.74,48220.0,79.8466,79.9344,79.7588,79.7588,48220.0
2024-10-08 15:55:00,81.74,81.74,81.61,81.62,196250.0,79.7588,79.7588,79.6319,79.6417,196250.0
2024-10-09 09:30:00,81.63,81.66,81.44,81.66,21868.0,79.6514,79.6807,79.466,79.6807,21868.0
2024-10-09 09:35:00,81.64,81.67,81.52,81.6,2926.0,79.6612,79.6905,79.5441,79.6222,2926.0
2024-10-09 09:40:00,81.67,81.87,81.58,81.87,3106.0,79.6905,79.8856,79.6027,79.8856,3106.0
2024-10-09 09:45:00,81.77,81.97,81.77,81.91,2318.0,79.788,79.9832,79.788,79.9247,2318.0
2024-10-09 09:50:00,81.88,81.97,81.84,81.9,4015.0,79.8954,79.9832,79.8564,79.9149,4015.0
2024-10-09 09:55:00,81.9,81.96,81.81,81.87,8216.0,79.9149,79.9734,79.8271,79.8856,8216.0
2024-10-09 10:00:00,81.88,81.88,81.73,81.79,4750.0,79.8954,79.8954,79.749,79.8076,4750.0
2024-10-09 10:05:00,81.75,81.8,81.57,81.57,5214.0,79.7685,79.8173,79.5929,79.5929,5214.0
2024-10-09 10:10:00,81.59,81.63,81.48,81.48,3197.0,79.6124,79.6514,79.5051,79.5051,3197.0
2024-10-09 10:15:00,81.47,81.47,81.29,81.3,5543.0,79.4953,79.4953,79.3197,79.3294,5543.0
2024-10-09 10:20:00,81.3,81.35,81.25,81.28,3931.0,79.3294,79.3782,79.2807,79.3099,3931.0
2024-10-09 10:25:00,81.22,81.3,81.22,81.24,3643.0,79.2514,79.3294,79.2514,79.2709,3643.0
2024-10-09 10:30:00,81.25,81.27,81.12,81.12,3943.0,79.2807,79.3002,79.1538,79.1538,3943.0
2024-10-09 10:35:00,81.15,81.28,81.15,81.28,4013.0,79.1831,79.3099,79.1831,79.3099,4013.0
2024-10-09 10:40:00,81.28,81.33,81.27,81.33,5122.0,79.3099,79.3587,79.3002,79.3587,5122.0
2024-10-09 10:45:00,81.36,81.53,81.35,81.53,4527.0,79.388,79.5539,79.3782,79.5539,4527.0
2024-10-09 10:50:00,81.49,81.5,81.44,81.47,5965.0,79.5148,79.5246,79.466,79.4953,5965.0
2024-10-09 10:55:00,81.47,81.52,81.46,81.49,4506.0,79.4953,79.5441,79.4856,79.5148,4506.0
2024-10-09 11:00:00,81.53,81.54,81.41,81.44,3665.0,79.5539,79.5636,79.4368,79.466,3665.0
2024-10-09 11:05:00,81.43,81.5,81.43,81.45,3128.0,79.4563,79.5246,79.4563,79.4758,3128.0
2024-10-09 11:10:00,81.46,81.54,81.45,81.51,3301.0,79.4856,79.5636,79.4758,79.5344,3301.0
2024-10-09 11:15:00,81.51,81.56,81.48,81.5,3859.0,79.5344,79.5831,79.5051,79.5246,3859.0
2024-10-09 11:20:00,81.5,81.56,81.48,81.53,3527.0,79.5246,79.5831,79.5051,79.5539,3527.0
2024-10-09 11:25:00,81.53,81.55,81.45,81.52,5972.0,79.5539,79.5734,79.4758,79.5441,5972.0
2024-10-09 11:30:00,81.52,81.59,81.52,81.56,4094.0,79.5441,79.6124,79.5441,79.5831,4094.0
2024-10-09 11:35:00,81.55,81.69,81.53,81.67,3409.0,79.5734,79.71,79.5539,79.6905,3409.0
2024-10-09 11:40:00,81.69,81.8,81.68,81.78,4011.0,79.71,79.8173,79.7002,79.7978,4011.0
2024-10-09 11:45:00,81.81,81.89,81.81,81.89,5031.0,79.8271,79.9051,79.8271,79.9051,5031.0
2024-10-09 11:50:00,81.86,81.87,81.8,81.8,6203.0,79.8759,79.8856,79.8173,79.8173,6203.0
2024-10-09 11:55:00,81.83,81.9,81.81,81.88,5584.0,79.8466,79.9149,79.8271,79.8954,5584.0
2024-10-09 12:00:00,81.89,81.95,81.87,81.88,17905.0,79.9051,79.9637,79.8856,79.8954,17905.0
2024-10-09 12:05:00,81.9,81.93,81.86,81.92,5603.0,79.9149,79.9442,79.8759,79.9344,5603.0
2024-10-09 12:10:00,81.92,81.97,81.92,81.93,2046.0,79.9344,79.9832,79.9344,79.9442,2046.0
2024-10-09 12:15:00,81.94,81.94,81.89,81.89,4874.0,79.9539,79.9539,79.9051,79.9051,4874.0
2024-10-09 12:20:00,81.91,81.92,81.75,81.78,3544.0,79.9247,79.9344,79.7685,79.7978,3544.0
2024-10-09 12:25:00,81.76,81.77,81.55,81.55,15746.0,79.7783,79.788,79.5734,79.5734,15746.0
2024-10-09 12:30:00,81.56,81.7,81.54,81.7,6713.0,79.5831,79.7197,79.5636,79.7197,6713.0
2024-10-09 12:35:00,81.7,81.73,81.68,81.71,4912.0,79.7197,79.749,79.7002,79.7295,4912.0
2024-10-09 12:40:00,81.72,81.72,81.67,81.72,4872.0,79.7393,79.7393,79.6905,79.7393,4872.0
2024-10-09 12:45:00,81.71,81.76,81.71,81.73,3726.0,79.7295,79.7783,79.7295,79.749,3726.0
2024-10-09 12:50:00,81.73,81.74,81.61,81.63,13637.0,79.749,79.7588,79.6319,79.6514,13637.0
2024-10-09 12:55:00,81.63,81.67,81.6,81.65,5351.0,79.6514,79.6905,79.6222,79.671,5351.0
2024-10-09 13:00:00,81.64,81.65,81.56,81.56,2701.0,79.6612,79.671,79.5831,79.5831,2701.0
2024-10-09 13:05:00,81.57,81.61,81.55,81.56,1788.0,79.5929,79.6319,79.5734,79.5831,1788.0
2024-10-09 13:10:00,81.56,81.6,81.54,81.58,9114.0,79.5831,79.6222,79.5636,79.6027,9114.0
2024-10-09 13:15:00,81.59,81.61,81.58,81.61,8774.0,79.6124,79.6319,79.6027,79.6319,8774.0
2024-10-09 13:20:00,81.6,81.62,81.52,81.52,4105.0,79.6222,79.6417,79.5441,79.5441,4105.0
2024-10-09 13:25:00,81.53,81.56,81.44,81.44,5148.0,79.5539,79.5831,79.466,79.466,5148.0
2024-10-09 13:30:00,81.42,81.44,81.35,81.37,7710.0,79.4465,79.466,79.3782,79.3977,7710.0
2024-10-09 13:35:00,81.38,81.41,81.3,81.31,6935.0,79.4075,79.4368,79.3294,79.3392,6935.0
2024-10-09 13:40:00,81.31,81.34,81.28,81.28,8694.0,79.3392,79.3685,79.3099,79.3099,8694.0
2024-10-09 13:45:00,81.29,81.31,81.22,81.23,5322.0,79.3197,79.3392,79.2514,79.2611,5322.0
2024-10-09 13:50:00,81.24,81.26,81.19,81.19,10069.0,79.2709,79.2904,79.2221,79.2221,10069.0
2024-10-09 13:55:00,81.2,81.22,81.1,81.1,6494.0,79.2319,79.2514,79.1343,79.1343,6494.0
2024-10-09 14:00:00,81.11,81.22,81.11,81.18,8626.0,79.144,79.2514,79.144,79.2123,8626.0
2024-10-09 14:05:00,81.19,81.27,81.17,81.26,6648.0,79.2221,79.3002,79.2026,79.2904,6648.0
2024-10-09 14:10:00,81.25,81.26,81.17,81.21,9916.0,79.2807,79.2904,79.2026,79.2416,9916.0
2024-10-09 14:15:00,81.21,81.21,81.15,81.16,5132.0,79.2416,79.2416,79.1831,79.1928,5132.0
2024-10-09 14:20:00,81.16,81.19,81.11,81.11,8698.0,79.1928,79.2221,79.144,79.144,8698.0
2024-10-09 14:25:00,81.12,81.22,81.12,81.16,8076.0,79.1538,79.2514,79.1538,79.1928,8076.0
2024-10-09 14:30:00,81.13,81.16,81.1,81.12,7992.0,79.1636,79.1928,79.1343,79.1538,7992.0
2024-10-09 14:35:00,81.13,81.16,81.09,81.15,6742.0,79.1636,79.1928,79.1245,79.1831,6742.0
2024-10-09 14:40:00,81.14,81.16,81.11,81.13,8571.0,79.1733,79.1928,79.144,79.1636,8571.0
2024-10-09 14:45:00,81.13,81.18,81.12,81.16,5026.0,79.1636,79.2123,79.1538,79.1928,5026.0
2024-10-09 14:50:00,81.16,81.18,81.08,81.09,6546.0,79.1928,79.2123,79.1148,79.1245,6546.0
2024-10-09 14:55:00,81.1,81.23,81.09,81.22,13171.0,79.1343,79.2611,79.1245,79.2514,13171.0
2024-10-09 15:00:00,81.21,81.24,81.19,81.24,4325.0,79.2416,79.2709,79.2221,79.2709,4325.0
2024-10-09 15:05:00,81.22,81.35,81.22,81.33,9894.0,79.2514,79.3782,79.2514,79.3587,9894.0
2024-10-09 15:10:00,81.33,81.38,81.31,81.38,6357.0,79.3587,79.4075,79.3392,79.4075,6357.0
2024-10-09 15:15:00,81.38,81.48,81.38,81.47,7456.0,79.4075,79.5051,79.4075,79.4953,7456.0
2024-10-09 15:20:00,81.46,81.57,81.46,81.56,9214.0,79.4856,79.5929,79.4856,79.5831,9214.0
2024-10-09 15:25:00,81.57,81.58,81.54,81.58,7356.0,79.5929,79.6027,79.5636,79.6027,7356.0
2024-10-09 15:30:00,81.58,81.64,81.54,81.62,24470.0,79.6027,79.6612,79.5636,79.6417,24470.0
2024-10-09 15:35:00,81.61,81.69,81.58,81.67,10722.0,79.6319,79.71,79.6027,79.6905,10722.0
2024-10-09 15:40:00,81.66,81.67,81.62,81.65,8943.0,79.6807,79.6905,79.6417,79.671,8943.0
2024-10-09 15:45:00,81.65,81.75,81.65,81.67,10831.0,79.671,79.7685,79.671,79.6905,10831.0
2024-10-09 15:50:00,81.68,81.69,81.58,81.68,34475.0,79.7002,79.71,79.6027,79.7002,34475.0
2024-10-09 15:55:00,81.67,81.67,81.52,81.52,116152.0,79.6905,79.6905,79.5441,79.5441,116152.0
2024-10-10 09:30:00,81.87,82.13,81.7,82.08,15621.0,79.8856,80.1393,79.7197,80.0905,15621.0
2024-10-10 09:35:00,82.25,82.25,82.02,82.22,1132.0,80.2564,80.2564,80.032,80.2271,1132.0
2024-10-10 09:40:00,82.22,82.36,82.12,82.19,9566.0,80.2271,80.3637,80.1296,80.1979,9566.0
2024-10-10 09:45:00,82.22,82.47,82.22,82.47,9088.0,80.2271,80.4711,80.2271,80.4711,9088.0
2024-10-10 09:50:00,82.47,82.5,82.32,82.4,7140.0,80.4711,80.5004,80.3247,80.4028,7140.0
2024-10-10 09:55:00,82.38,82.38,81.98,82.01,3671.0,80.3833,80.3833,79.993,80.0222,3671.0
2024-10-10 10:00:00,81.95,82.24,81.95,82.24,4984.0,79.9637,80.2467,79.9637,80.2467,4984.0
2024-10-10 10:05:00,82.2,82.31,82.19,82.22,26791.0,80.2076,80.315,80.1979,80.2271,26791.0
2024-10-10 10:10:00,82.22,82.22,81.96,81.99,22399.0,80.2271,80.2271,79.9734,80.0027,22399.0
2024-10-10 10:15:00,82.01,82.02,81.75,81.79,22598.0,80.0222,80.032,79.7685,79.8076,22598.0
2024-10-10 10:20:00,81.77,81.96,81.77,81.89,3802.0,79.788,79.9734,79.788,79.9051,3802.0
2024-10-10 10:25:00,81.87,81.87,81.65,81.69,5743.0,79.8856,79.8856,79.671,79.71,5743.0
2024-10-10 10:30:00,81.69,81.84,81.69,81.84,2542.0,79.71,79.8564,79.71,79.8564,2542.0
2024-10-10 10:35:00,81.9,81.93,81.79,81.85,5060.0,79.9149,79.9442,79.8076,79.8661,5060.0
2024-10-10 10:40:00,81.83,81.88,81.81,81.84,2733.0,79.8466,79.8954,79.8271,79.8564,2733.0
2024-10-10 10:45:00,81.83,81.87,81.73,81.76,4141.0,79.8466,79.8856,79.749,79.7783,4141.0
2024-10-10 10:50:00,81.76,81.88,81.76,81.83,4424.0,79.7783,79.8954,79.7783,79.8466,4424.0
2024-10-10 10:55:00,81.83,81.88,81.72,81.86,3932.0,79.8466,79.8954,79.7393,79.8759,3932.0
2024-10-10 11:00:00,81.88,81.92,81.84,81.84,3401.0,79.8954,79.9344,79.8564,79.8564,3401.0
2024-10-10 11:05:00,81.83,81.91,81.82,81.87,4895.0,79.8466,79.9247,79.8368,79.8856,4895.0
2024-10-10 11:10:00,81.85,81.87,81.77,81.83,8254.0,79.8661,79.8856,79.788,79.8466,8254.0
2024-10-10 11:15:00,81.83,81.83,81.75,81.76,3504.0,79.8466,79.8466,79.7685,79.7783,3504.0
2024-10-10 11:20:00,81.78,81.79,81.73,81.75,2701.0,79.7978,79.8076,79.749,79.7685,2701.0
2024-10-10 11:25:00,81.76,81.79,81.67,81.68,6016.0,79.7783,79.8076,79.6905,79.7002,6016.0
2024-10-10 11:30:00,81.6,81.6,81.58,81.59,1590.0,79.6222,79.6222,79.6027,79.6124,1590.0
2024-10-10 11:35:00,81.56,81.61,81.55,81.61,7149.0,79.5831,79.6319,79.5734,79.6319,7149.0
2024-10-10 11:40:00,81.61,81.65,81.6,81.6,5414.0,79.6319,79.671,79.6222,79.6222,5414.0
2024-10-10 11:45:00,81.59,81.6,81.55,81.56,3695.0,79.6124,79.6222,79.5734,79.5831,3695.0
2024-10-10 11:50:00,81.56,81.6,81.53,81.59,6121.0,79.5831,79.6222,79.5539,79.6124,6121.0
2024-10-10 11:55:00,81.61,81.61,81.48,81.51,4533.0,79.6319,79.6319,79.5051,79.5344,4533.0
2024-10-10 12:00:00,81.51,81.58,81.5,81.54,3769.0,79.5344,79.6027,79.5246,79.5636,3769.0
2024-10-10 12:05:00,81.55,81.68,81.55,81.68,2552.0,79.5734,79.7002,79.5734,79.7002,2552.0
2024-10-10 12:10:00,81.69,81.71,81.66,81.7,5190.0,79.71,79.7295,79.6807,79.7197,5190.0
2024-10-10 12:15:00,81.72,81.72,81.65,81.67,3326.0,79.7393,79.7393,79.671,79.6905,3326.0
2024-10-10 12:20:00,81.67,81.73,81.67,81.71,2691.0,79.6905,79.749,79.6905,79.7295,2691.0
2024-10-10 12:25:00,81.72,81.76,81.7,81.76,2012.0,79.7393,79.7783,79.7197,79.7783,2012.0
2024-10-10 12:30:00,81.77,81.79,81.68,81.68,10453.0,79.788,79.8076,79.7002,79.7002,10453.0
2024-10-10 12:35:00,81.7,81.75,81.66,81.71,3477.0,79.7197,79.7685,79.6807,79.7295,3477.0
2024-10-10 12:40:00,81.7,81.71,81.49,81.5,7931.0,79.7197,79.7295,79.5148,79.5246,7931.0
2024-10-10 12:45:00,81.5,81.5,81.41,81.45,5563.0,79.5246,79.5246,79.4368,79.4758,5563.0
2024-10-10 12:50:00,81.46,81.46,81.39,81.44,3521.0,79.4856,79.4856,79.4173,79.466,3521.0
2024-10-10 12:55:00,81.45,81.47,81.32,81.32,4880.0,79.4758,79.4953,79.349,79.349,4880.0
2024-10-10 13:00:00,81.3,81.32,81.25,81.29,3724.0,79.3294,79.349,79.2807,79.3197,3724.0
2024-10-10 13:05:00,81.28,81.39,81.27,81.36,3934.0,79.3099,79.4173,79.3002,79.388,3934.0
2024-10-10 13:10:00,81.35,81.4,81.29,81.4,3940.0,79.3782,79.427,79.3197,79.427,3940.0
2024-10-10 13:15:00,81.45,81.47,81.4,81.44,2993.0,79.4758,79.4953,79.427,79.466,2993.0
2024-10-10 13:20:00,81.45,81.48,81.41,81.48,6810.0,79.4758,79.5051,79.4368,79.5051,6810.0
2024-10-10 13:25:00,81.45,81.47,81.41,81.42,3730.0,79.4758,79.4953,79.4368,79.4465,3730.0
2024-10-10 13:30:00,81.44,81.52,81.44,81.49,3037.0,79.466,79.5441,79.466,79.5148,3037.0
2024-10-10 13:35:00,81.49,81.54,81.49,81.54,4681.0,79.5148,79.5636,79.5148,79.5636,4681.0
2024-10-10 13:40:00,81.56,81.59,81.53,81.55,5356.0,79.5831,79.6124,79.5539,79.5734,5356.0
2024-10-10 13:45:00,81.54,81.59,81.54,81.58,3841.0,79.5636,79.6124,79.5636,79.6027,3841.0
2024-10-10 13:50:00,81.57,81.57,81.45,81.47,5135.0,79.5929,79.5929,79.4758,79.4953,5135.0
2024-10-10 13:55:00,81.49,81.54,81.46,81.52,3221.0,79.5148,79.5636,79.4856,79.5441,3221.0
2024-10-10 14:00:00,81.52,81.52,81.42,81.42,3059.0,79.5441,79.5441,79.4465,79.4465,3059.0
2024-10-10 14:05:00,81.42,81.45,81.39,81.39,4794.0,79.4465,79.4758,79.4173,79.4173,4794.0
2024-10-10 14:10:00,81.39,81.43,81.34,81.34,6335.0,79.4173,79.4563,79.3685,79.3685,6335.0
2024-10-10 14:15:00,81.36,81.39,81.34,81.38,3384.0,79.388,79.4173,79.3685,79.4075,3384.0
2024-10-10 14:20:00,81.37,81.4,81.36,81.38,3732.0,79.3977,79.427,79.388,79.4075,3732.0
2024-10-10 14:25:00,81.38,81.42,81.35,81.36,8700.0,79.4075,79.4465,79.3782,79.388,8700.0
2024-10-10 14:30:00,81.35,81.35,81.27,81.34,4724.0,79.3782,79.3782,79.3002,79.3685,4724.0
2024-10-10 14:35:00,81.34,81.39,81.3,81.37,5627.0,79.3685,79.4173,79.3294,79.3977,5627.0
2024-10-10 14:40:00,81.38,81.38,81.34,81.35,4804.0,79.4075,79.4075,79.3685,79.3782,4804.0
2024-10-10 14:45:00,81.35,81.41,81.33,81.38,5441.0,79.3782,79.4368,79.3587,79.4075,5441.0
2024-10-10 14:50:00,81.38,81.38,81.3,81.3,7223.0,79.4075,79.4075,79.3294,79.3294,7223.0
2024-10-10 14:55:00,81.31,81.38,81.31,81.35,8224.0,79.3392,79.4075,79.3392,79.3782,8224.0
2024-10-10 15:00:00,81.37,81.4,81.35,81.4,9579.0,79.3977,79.427,79.3782,79.427,9579.0
2024-10-10 15:05:00,81.4,81.46,81.39,81.46,8538.0,79.427,79.4856,79.4173,79.4856,8538.0
2024-10-10 15:10:00,81.45,81.48,81.44,81.47,12865.0,79.4758,79.5051,79.466,79.4953,12865.0
2024-10-10 15:15:00,81.47,81.53,81.42,81.53,29766.0,79.4953,79.5539,79.4465,79.5539,29766.0
2024-10-10 15:20:00,81.52,81.53,81.49,81.52,15187.0,79.5441,79.5539,79.5148,79.5441,15187.0
2024-10-10 15:25:00,81.51,81.55,81.51,81.55,14925.0,79.5344,79.5734,79.5344,79.5734,14925.0
2024-10-10 15:30:00,81.55,81.67,81.54,81.67,25008.0,79.5734,79.6905,79.5636,79.6905,25008.0
2024-10-10 15:35:00,81.66,81.66,81.59,81.6,17975.0,79.6807,79.6807,79.6124,79.6222,17975.0
2024-10-10 15:40:00,81.61,81.68,81.61,81.61,18642.0,79.6319,79.7002,79.6319,79.6319,18642.0
2024-10-10 15:45:00,81.61,81.62,81.56,81.62,34791.0,79.6319,79.6417,79.5831,79.6417,34791.0
2024-10-10 15:50:00,81.6,81.62,81.47,81.57,55585.0,79.6222,79.6417,79.4953,79.5929,55585.0
2024-10-10 15:55:00,81.57,81.59,81.26,81.33,304185.0,79.5929,79.6124,79.2904,79.3587,304185.0
2024-10-11 09:30:00,81.54,81.71,81.37,81.71,24740.0,79.5636,79.7295,79.3977,79.7295,24740.0
2024-10-11 09:35:00,81.44,81.5,81.43,81.5,306.0,79.466,79.5246,79.4563,79.5246,306.0
2024-10-11 09:40:00,81.55,81.55,81.4,81.55,33297.0,79.5734,79.5734,79.427,79.5734,33297.0
2024-10-11 09:45:00,81.59,81.68,81.53,81.62,10335.0,79.6124,79.7002,79.5539,79.6417,10335.0
2024-10-11 09:50:00,81.64,81.7,81.54,81.69,4073.0,79.6612,79.7197,79.5636,79.71,4073.0
2024-10-11 09:55:00,81.65,81.72,81.62,81.72,7655.0,79.671,79.7393,79.6417,79.7393,7655.0
2024-10-11 10:00:00,81.72,81.86,81.7,81.78,7535.0,79.7393,79.8759,79.7197,79.7978,7535.0
2024-10-11 10:05:00,81.81,81.98,81.8,81.9,8904.0,79.8271,79.993,79.8173,79.9149,8904.0
2024-10-11 10:10:00,81.9,81.97,81.87,81.96,5341.0,79.9149,79.9832,79.8856,79.9734,5341.0
2024-10-11 10:15:00,81.98,82.14,81.98,82.11,8713.0,79.993,80.1491,79.993,80.1198,8713.0
2024-10-11 10:20:00,82.09,82.14,82.02,82.11,5984.0,80.1003,80.1491,80.032,80.1198,5984.0
2024-10-11 10:25:00,82.09,82.16,82.06,82.15,5404.0,80.1003,80.1686,80.071,80.1588,5404.0
2024-10-11 10:30:00,82.11,82.11,81.92,81.92,10600.0,80.1198,80.1198,79.9344,79.9344,10600.0
2024-10-11 10:35:00,81.91,81.96,81.78,81.85,8731.0,79.9247,79.9734,79.7978,79.8661,8731.0
2024-10-11 10:40:00,81.87,81.9,81.75,81.75,4482.0,79.8856,79.9149,79.7685,79.7685,4482.0
2024-10-11 10:45:00,81.76,81.95,81.73,81.86,14021.0,79.7783,79.9637,79.749,79.8759,14021.0
2024-10-11 10:50:00,81.86,81.93,81.83,81.85,22909.0,79.8759,79.9442,79.8466,79.8661,22909.0
2024-10-11 10:55:00,81.87,81.98,81.87,81.95,3417.0,79.8856,79.993,79.8856,79.9637,3417.0
2024-10-11 11:00:00,81.9,81.98,81.86,81.98,2257.0,79.9149,79.993,79.8759,79.993,2257.0
2024-10-11 11:05:00,82.0,82.05,81.98,82.03,4485.0,80.0125,80.0613,79.993,80.0417,4485.0
2024-10-11 11:10:00,82.07,82.15,82.07,82.14,4907.0,80.0808,80.1588,80.0808,80.1491,4907.0
2024-10-11 11:15:00,82.13,82.15,82.08,82.14,4898.0,80.1393,80.1588,80.0905,80.1491,4898.0
2024-10-11 11:20:00,82.14,82.16,82.12,82.16,3047.0,80.1491,80.1686,80.1296,80.1686,3047.0
2024-10-11 11:25:00,82.16,82.16,82.06,82.1,1923.0,80.1686,80.1686,80.071,80.1101,1923.0
2024-10-11 11:30:00,82.1,82.12,82.0,82.07,6037.0,80.1101,80.1296,80.0125,80.0808,6037.0
2024-10-11 11:35:00,82.06,82.14,82.04,82.14,8868.0,80.071,80.1491,80.0515,80.1491,8868.0
2024-10-11 11:40:00,82.16,82.18,82.1,82.11,4374.0,80.1686,80.1881,80.1101,80.1198,4374.0
2024-10-11 11:45:00,82.12,82.14,82.08,82.08,4448.0,80.1296,80.1491,80.0905,80.0905,4448.0
2024-10-11 11:50:00,82.07,82.07,82.01,82.02,5446.0,80.0808,80.0808,80.0222,80.032,5446.0
2024-10-11 11:55:00,82.04,82.08,82.03,82.07,2250.0,80.0515,80.0905,80.0417,80.0808,2250.0
2024-10-11 12:00:00,82.09,82.2,82.08,82.17,5256.0,80.1003,80.2076,80.0905,80.1784,5256.0
2024-10-11 12:05:00,82.17,82.18,82.11,82.13,3409.0,80.1784,80.1881,80.1198,80.1393,3409.0
2024-10-11 12:10:00,82.13,82.16,82.1,82.16,4365.0,80.1393,80.1686,80.1101,80.1686,4365.0
2024-10-11 12:15:00,82.13,82.17,82.1,82.1,4605.0,80.1393,80.1784,80.1101,80.1101,4605.0
2024-10-11 12:20:00,82.12,82.16,82.1,82.16,4553.0,80.1296,80.1686,80.1101,80.1686,4553.0
2024-10-11 12:25:00,82.17,82.17,82.1,82.1,3918.0,80.1784,80.1784,80.1101,80.1101,3918.0
2024-10-11 12:30:00,82.11,82.18,82.11,82.18,3787.0,80.1198,80.1881,80.1198,80.1881,3787.0
2024-10-11 12:35:00,82.2,82.2,82.12,82.14,4006.0,80.2076,80.2076,80.1296,80.1491,4006.0
2024-10-11 12:40:00,82.14,82.15,82.12,82.12,3039.0,80.1491,80.1588,80.1296,80.1296,3039.0
2024-10-11 12:45:00,82.13,82.17,82.13,82.15,9613.0,80.1393,80.1784,80.1393,80.1588,9613.0
2024-10-11 12:50:00,82.13,82.15,82.06,82.07,6912.0,80.1393,80.1588,80.071,80.0808,6912.0
2024-10-11 12:55:00,82.05,82.07,82.02,82.06,6449.0,80.0613,80.0808,80.032,80.071,6449.0
2024-10-11 13:00:00,82.07,82.13,81.94,81.95,7842.0,80.0808,80.1393,79.9539,79.9637,7842.0
2024-10-11 13:05:00,81.95,81.97,81.86,81.91,12373.0,79.9637,79.9832,79.8759,79.9247,12373.0
2024-10-11 13:10:00,81.91,82.08,81.91,82.04,6751.0,79.9247,80.0905,79.9247,80.0515,6751.0
2024-10-11 13:15:00,82.04,82.05,81.96,82.05,4286.0,80.0515,80.0613,79.9734,80.0613,4286.0
2024-10-11 13:20:00,82.05,82.06,81.99,82.03,10474.0,80.0613,80.071,80.0027,80.0417,10474.0
2024-10-11 13:25:00,82.04,82.05,82.01,82.02,6131.0,80.0515,80.0613,80.0222,80.032,6131.0
2024-10-11 13:30:00,82.03,82.03,81.95,81.95,5690.0,80.0417,80.0417,79.9637,79.9637,5690.0
2024-10-11 13:35:00,81.93,82.02,81.9,82.01,5405.0,79.9442,80.032,79.9149,80.0222,5405.0
2024-10-11 13:40:00,82.02,82.05,82.01,82.04,4354.0,80.032,80.0613,80.0222,80.0515,4354.0
2024-10-11 13:45:00,82.04,82.05,82.01,82.04,4736.0,80.0515,80.0613,80.0222,80.0515,4736.0
2024-10-11 13:50:00,82.04,82.05,82.01,82.03,3863.0,80.0515,80.0613,80.0222,80.0417,3863.0
2024-10-11 13:55:00,82.01,82.03,81.98,82.01,4840.0,80.0222,80.0417,79.993,80.0222,4840.0
2024-10-11 14:00:00,82.01,82.11,82.01,82.11,2681.0,80.0222,80.1198,80.0222,80.1198,2681.0
2024-10-11 14:05:00,82.12,82.12,82.06,82.07,4088.0,80.1296,80.1296,80.071,80.0808,4088.0
2024-10-11 14:10:00,82.07,82.11,82.06,82.11,5009.0,80.0808,80.1198,80.071,80.1198,5009.0
2024-10-11 14:15:00,82.11,82.17,82.09,82.16,5466.0,80.1198,80.1784,80.1003,80.1686,5466.0
2024-10-11 14:20:00,82.16,82.16,82.11,82.11,5214.0,80.1686,80.1686,80.1198,80.1198,5214.0
2024-10-11 14:25:00,82.1,82.1,82.04,82.04,5160.0,80.1101,80.1101,80.0515,80.0515,5160.0
2024-10-11 14:30:00,82.05,82.11,82.05,82.07,5907.0,80.0613,80.1198,80.0613,80.0808,5907.0
2024-10-11 14:35:00,82.05,82.08,82.03,82.08,7300.0,80.0613,80.0905,80.0417,80.0905,7300.0
2024-10-11 14:40:00,82.08,82.08,82.02,82.06,7165.0,80.0905,80.0905,80.032,80.071,7165.0
2024-10-11 14:45:00,82.06,82.09,82.05,82.06,6241.0,80.071,80.1003,80.0613,80.071,6241.0
2024-10-11 14:50:00,82.07,82.11,82.05,82.11,4210.0,80.0808,80.1198,80.0613,80.1198,4210.0
2024-10-11 14:55:00,82.11,82.17,82.09,82.16,7271.0,80.1198,80.1784,80.1003,80.1686,7271.0
2024-10-11 15:00:00,82.16,82.24,82.14,82.22,8627.0,80.1686,80.2467,80.1491,80.2271,8627.0
2024-10-11 15:05:00,82.2,82.3,82.2,82.29,8053.0,80.2076,80.3052,80.2076,80.2954,8053.0
2024-10-11 15:10:00,82.29,82.34,82.27,82.29,7135.0,80.2954,80.3442,80.2759,80.2954,7135.0
2024-10-11 15:15:00,82.3,82.31,82.28,82.31,11075.0,80.3052,80.315,80.2857,80.315,11075.0
2024-10-11 15:20:00,82.32,82.34,82.3,82.31,9127.0,80.3247,80.3442,80.3052,80.315,9127.0
2024-10-11 15:25:00,82.31,82.34,82.3,82.33,11208.0,80.315,80.3442,80.3052,80.3345,11208.0
2024-10-11 15:30:00,82.33,82.38,82.3,82.34,29916.0,80.3345,80.3833,80.3052,80.3442,29916.0
2024-10-11 15:35:00,82.35,82.39,82.32,82.39,18381.0,80.354,80.393,80.3247,80.393,18381.0
2024-10-11 15:40:00,82.39,82.39,82.31,82.34,19169.0,80.393,80.393,80.315,80.3442,19169.0
2024-10-11 15:45:00,82.34,82.34,82.23,82.31,20940.0,80.3442,80.3442,80.2369,80.315,20940.0
2024-10-11 15:50:00,82.31,82.32,82.14,82.2,53478.0,80.315,80.3247,80.1491,80.2076,53478.0
2024-10-11 15:55:00,82.2,82.3,82.16,82.16,175049.0,80.2076,80.3052,80.1686,80.1686,175049.0
2024-10-14 09:30:00,82.2,82.41,82.1,82.41,17515.0,80.2076,80.4125,80.1101,80.4125,17515.0
2024-10-14 09:35:00,82.3,82.5,82.3,82.42,1471.0,80.3052,80.5004,80.3052,80.4223,1471.0
2024-10-14 09:40:00,82.55,82.55,82.43,82.46,2892.0,80.5491,80.5491,80.4321,80.4613,2892.0
2024-10-14 09:45:00,82.39,82.49,82.39,82.4,2250.0,80.393,80.4906,80.393,80.4028,2250.0
2024-10-14 09:50:00,82.44,82.47,82.39,82.46,3834.0,80.4418,80.4711,80.393,80.4613,3834.0
2024-10-14 09:55:00,82.46,82.5,82.39,82.48,2272.0,80.4613,80.5004,80.393,80.4808,2272.0
2024-10-14 10:00:00,82.51,82.6,82.5,82.5,7726.0,80.5101,80.5979,80.5004,80.5004,7726.0
2024-10-14 10:05:00,82.46,82.56,82.45,82.53,2404.0,80.4613,80.5589,80.4516,80.5296,2404.0
2024-10-14 10:10:00,82.57,82.58,82.51,82.54,3089.0,80.5687,80.5784,80.5101,80.5394,3089.0
2024-10-14 10:15:00,82.59,82.77,82.58,82.77,4655.0,80.5882,80.7638,80.5784,80.7638,4655.0
2024-10-14 10:20:00,82.76,82.78,82.68,82.72,2046.0,80.7541,80.7736,80.676,80.715,2046.0
2024-10-14 10:25:00,82.72,82.72,82.64,82.65,1956.0,80.715,80.715,80.637,80.6467,1956.0
2024-10-14 10:30:00,82.67,82.83,82.67,82.78,2421.0,80.6662,80.8224,80.6662,80.7736,2421.0
2024-10-14 10:35:00,82.78,82.78,82.74,82.77,2600.0,80.7736,80.7736,80.7345,80.7638,2600.0
2024-10-14 10:40:00,82.76,82.78,82.69,82.74,3390.0,80.7541,80.7736,80.6857,80.7345,3390.0
2024-10-14 10:45:00,82.75,82.8,82.73,82.75,2838.0,80.7443,80.7931,80.7248,80.7443,2838.0
2024-10-14 10:50:00,82.74,82.85,82.72,82.78,4683.0,80.7345,80.8419,80.715,80.7736,4683.0
2024-10-14 10:55:00,82.78,82.89,82.74,82.88,9394.0,80.7736,80.8809,80.7345,80.8711,9394.0
2024-10-14 11:00:00,82.86,82.94,82.81,82.82,5272.0,80.8516,80.9297,80.8028,80.8126,5272.0
2024-10-14 11:05:00,82.83,82.84,82.75,82.75,4818.0,80.8224,80.8321,80.7443,80.7443,4818.0
2024-10-14 11:10:00,82.75,82.77,82.73,82.76,2087.0,80.7443,80.7638,80.7248,80.7541,2087.0
2024-10-14 11:15:00,82.77,82.85,82.76,82.85,3091.0,80.7638,80.8419,80.7541,80.8419,3091.0
2024-10-14 11:20:00,82.88,82.91,82.85,82.87,6305.0,80.8711,80.9004,80.8419,80.8614,6305.0
2024-10-14 11:25:00,82.88,82.92,82.85,82.92,3303.0,80.8711,80.9102,80.8419,80.9102,3303.0
2024-10-14 11:30:00,82.95,82.99,82.94,82.97,11657.0,80.9394,80.9785,80.9297,80.959,11657.0
2024-10-14 11:35:00,82.95,83.02,82.94,83.01,3648.0,80.9394,81.0078,80.9297,80.998,3648.0
2024-10-14 11:40:00,83.03,83.05,83.02,83.05,2380.0,81.0175,81.037,81.0078,81.037,2380.0
2024-10-14 11:45:00,83.05,83.07,83.01,83.07,9200.0,81.037,81.0565,80.998,81.0565,9200.0
2024-10-14 11:50:00,83.07,83.07,83.02,83.03,8058.0,81.0565,81.0565,81.0078,81.0175,8058.0
2024-10-14 11:55:00,83.04,83.05,83.02,83.05,5590.0,81.0273,81.037,81.0078,81.037,5590.0
2024-10-14 12:00:00,83.05,83.09,83.04,83.05,7672.0,81.037,81.0761,81.0273,81.037,7672.0
2024-10-14 12:05:00,83.03,83.04,82.99,83.0,3854.0,81.0175,81.0273,80.9785,80.9882,3854.0
2024-10-14 12:10:00,83.01,83.01,82.97,82.97,3509.0,80.998,80.998,80.959,80.959,3509.0
2024-10-14 12:15:00,82.98,82.98,82.94,82.94,6427.0,80.9687,80.9687,80.9297,80.9297,6427.0
2024-10-14 12:20:00,82.95,83.02,82.93,83.0,8423.0,80.9394,81.0078,80.9199,80.9882,8423.0
2024-10-14 12:25:00,82.99,82.99,82.97,82.98,6501.0,80.9785,80.9785,80.959,80.9687,6501.0
2024-10-14 12:30:00,82.98,83.07,82.98,83.06,5111.0,80.9687,81.0565,80.9687,81.0468,5111.0
2024-10-14 12:35:00,83.05,83.07,83.02,83.03,11711.0,81.037,81.0565,81.0078,81.0175,11711.0
2024-10-14 12:40:00,83.03,83.07,83.02,83.07,5735.0,81.0175,81.0565,81.0078,81.0565,5735.0
2024-10-14 12:45:00,83.08,83.09,83.04,83.08,2863.0,81.0663,81.0761,81.0273,81.0663,2863.0
2024-10-14 12:50:00,83.07,83.15,83.07,83.15,7637.0,81.0565,81.1346,81.0565,81.1346,7637.0
2024-10-14 12:55:00,83.14,83.18,83.13,83.16,2916.0,81.1248,81.1639,81.1151,81.1444,2916.0
2024-10-14 13:00:00,83.16,83.22,83.16,83.22,6332.0,81.1444,81.2029,81.1444,81.2029,6332.0
2024-10-14 13:05:00,83.22,83.22,83.14,83.14,3841.0,81.2029,81.2029,81.1248,81.1248,3841.0
2024-10-14 13:10:00,83.14,83.18,83.1,83.1,5026.0,81.1248,81.1639,81.0858,81.0858,5026.0
2024-10-14 13:15:00,83.04,83.1,83.03,83.1,8023.0,81.0273,81.0858,81.0175,81.0858,8023.0
2024-10-14 13:20:00,83.1,83.11,83.03,83.06,6892.0,81.0858,81.0956,81.0175,81.0468,6892.0
2024-10-14 13:25:00,83.06,83.07,83.03,83.05,2783.0,81.0468,81.0565,81.0175,81.037,2783.0
2024-10-14 13:30:00,83.04,83.06,83.04,83.06,4322.0,81.0273,81.0468,81.0273,81.0468,4322.0
2024-10-14 13:35:00,83.06,83.06,83.01,83.03,5541.0,81.0468,81.0468,80.998,81.0175,5541.0
2024-10-14 13:40:00,83.03,83.04,83.01,83.02,4143.0,81.0175,81.0273,80.998,81.0078,4143.0
2024-10-14 13:45:00,83.01,83.04,82.95,82.95,6103.0,80.998,81.0273,80.9394,80.9394,6103.0
2024-10-14 13:50:00,82.95,82.97,82.92,82.94,7223.0,80.9394,80.959,80.9102,80.9297,7223.0
2024-10-14 13:55:00,82.94,82.96,82.93,82.95,4426.0,80.9297,80.9492,80.9199,80.9394,4426.0
2024-10-14 14:00:00,82.95,82.98,82.92,82.98,10446.0,80.9394,80.9687,80.9102,80.9687,10446.0
2024-10-14 14:05:00,82.98,83.09,82.98,83.09,4208.0,80.9687,81.0761,80.9687,81.0761,4208.0
2024-10-14 14:10:00,83.1,83.1,83.02,83.06,5718.0,81.0858,81.0858,81.0078,81.0468,5718.0
2024-10-14 14:15:00,83.05,83.11,83.05,83.08,11551.0,81.037,81.0956,81.037,81.0663,11551.0
2024-10-14 14:20:00,83.1,83.14,83.09,83.14,1871.0,81.0858,81.1248,81.0761,81.1248,1871.0
2024-10-14 14:25:00,83.14,83.16,83.08,83.09,31828.0,81.1248,81.1444,81.0663,81.0761,31828.0
2024-10-14 14:30:00,83.06,83.07,83.01,83.05,9245.0,81.0468,81.0565,80.998,81.037,9245.0
2024-10-14 14:35:00,83.05,83.13,83.04,83.11,16709.0,81.037,81.1151,81.0273,81.0956,16709.0
2024-10-14 14:40:00,83.11,83.12,83.07,83.1,25664.0,81.0956,81.1053,81.0565,81.0858,25664.0
2024-10-14 14:45:00,83.09,83.1,83.01,83.02,3630.0,81.0761,81.0858,80.998,81.0078,3630.0
2024-10-14 14:50:00,83.04,83.11,83.04,83.07,6610.0,81.0273,81.0956,81.0273,81.0565,6610.0
2024-10-14 14:55:00,83.06,83.11,83.06,83.08,7949.0,81.0468,81.0956,81.0468,81.0663,7949.0
2024-10-14 15:00:00,83.09,83.17,83.06,83.16,10841.0,81.0761,81.1541,81.0468,81.1444,10841.0
2024-10-14 15:05:00,83.17,83.17,83.1,83.11,26668.0,81.1541,81.1541,81.0858,81.0956,26668.0
2024-10-14 15:10:00,83.1,83.1,83.03,83.06,12659.0,81.0858,81.0858,81.0175,81.0468,12659.0
2024-10-14 15:15:00,83.06,83.12,83.06,83.11,57953.0,81.0468,81.1053,81.0468,81.0956,57953.0
2024-10-14 15:20:00,83.11,83.11,83.07,83.09,9646.0,81.0956,81.0956,81.0565,81.0761,9646.0
2024-10-14 15:25:00,83.1,83.11,83.05,83.07,20465.0,81.0858,81.0956,81.037,81.0565,20465.0
2024-10-14 15:30:00,83.07,83.09,83.04,83.06,5254.0,81.0565,81.0761,81.0273,81.0468,5254.0
2024-10-14 15:35:00,83.05,83.09,83.02,83.08,16834.0,81.037,81.0761,81.0078,81.0663,16834.0
2024-10-14 15:40:00,83.07,83.13,83.05,83.1,16857.0,81.0565,81.1151,81.037,81.0858,16857.0
2024-10-14 15:45:00,83.09,83.2,83.08,83.18,39933.0,81.0761,81.1834,81.0663,81.1639,39933.0
2024-10-14 15:50:00,83.18,83.2,83.1,83.17,78648.0,81.1639,81.1834,81.0858,81.1541,78648.0
2024-10-14 15:55:00,83.17,83.29,83.12,83.18,318597.0,81.1541,81.2712,81.1053,81.1639,318597.0
2024-10-15 09:30:00,83.48,83.77,83.48,83.63,51394.0,81.4566,81.7396,81.4566,81.603,51394.0
2024-10-15 09:35:00,83.51,83.64,83.44,83.54,113866.0,81.4859,81.6127,81.4176,81.5151,113866.0
2024-10-15 09:40:00,83.55,83.56,83.27,83.32,11105.0,81.5249,81.5347,81.2517,81.3005,11105.0
2024-10-15 09:45:00,83.35,83.54,83.31,83.5,13964.0,81.3298,81.5151,81.2907,81.4761,13964.0
2024-10-15 09:50:00,83.48,83.57,83.34,83.34,16085.0,81.4566,81.5444,81.32,81.32,16085.0
2024-10-15 09:55:00,83.36,83.43,83.18,83.36,8236.0,81.3395,81.4078,81.1639,81.3395,8236.0
2024-10-15 10:00:00,83.37,83.51,83.37,83.5,30621.0,81.3493,81.4859,81.3493,81.4761,30621.0
2024-10-15 10:05:00,83.48,83.5,83.41,83.44,6881.0,81.4566,81.4761,81.3883,81.4176,6881.0
2024-10-15 10:10:00,83.47,83.59,83.46,83.57,19357.0,81.4468,81.5639,81.4371,81.5444,19357.0
2024-10-15 10:15:00,83.58,83.79,83.58,83.74,9455.0,81.5542,81.7591,81.5542,81.7103,9455.0
2024-10-15 10:20:00,83.77,83.81,83.73,83.81,19411.0,81.7396,81.7786,81.7005,81.7786,19411.0
2024-10-15 10:25:00,83.81,83.96,83.79,83.95,22925.0,81.7786,81.925,81.7591,81.9152,22925.0
2024-10-15 10:30:00,83.97,84.12,83.88,83.95,27765.0,81.9347,82.0811,81.8469,81.9152,27765.0
2024-10-15 10:35:00,83.95,84.23,83.91,84.17,17910.0,81.9152,82.1884,81.8762,82.1299,17910.0
2024-10-15 10:40:00,84.2,84.34,84.05,84.13,13216.0,82.1592,82.2958,82.0128,82.0908,13216.0
2024-10-15 10:45:00,84.12,84.14,83.96,84.07,9678.0,82.0811,82.1006,81.925,82.0323,9678.0
2024-10-15 10:50:00,84.06,84.06,83.92,83.94,6652.0,82.0225,82.0225,81.8859,81.9055,6652.0
2024-10-15 10:55:00,83.94,84.0,83.92,83.92,6800.0,81.9055,81.964,81.8859,81.8859,6800.0
2024-10-15 11:00:00,83.96,84.01,83.85,83.95,10297.0,81.925,81.9738,81.8176,81.9152,10297.0
2024-10-15 11:05:00,83.92,83.98,83.89,83.97,6892.0,81.8859,81.9445,81.8567,81.9347,6892.0
2024-10-15 11:10:00,83.98,84.02,83.76,83.78,13338.0,81.9445,81.9835,81.7298,81.7493,13338.0
2024-10-15 11:15:00,83.77,83.89,83.71,83.89,7327.0,81.7396,81.8567,81.681,81.8567,7327.0
2024-10-15 11:20:00,83.95,84.05,83.93,84.0,8428.0,81.9152,82.0128,81.8957,81.964,8428.0
2024-10-15 11:25:00,84.0,84.15,84.0,84.12,6711.0,81.964,82.1104,81.964,82.0811,6711.0
2024-10-15 11:30:00,84.12,84.19,84.02,84.06,14798.0,82.0811,82.1494,81.9835,82.0225,14798.0
2024-10-15 11:35:00,84.06,84.15,84.04,84.15,50535.0,82.0225,82.1104,82.003,82.1104,50535.0
2024-10-15 11:40:00,84.14,84.26,84.12,84.18,28408.0,82.1006,82.2177,82.0811,82.1396,28408.0
2024-10-15 11:45:00,84.17,84.19,84.12,84.16,16802.0,82.1299,82.1494,82.0811,82.1201,16802.0
2024-10-15 11:50:00,84.14,84.16,84.03,84.16,7778.0,82.1006,82.1201,81.9933,82.1201,7778.0
2024-10-15 11:55:00,84.17,84.17,84.09,84.11,11100.0,82.1299,82.1299,82.0518,82.0713,11100.0
2024-10-15 12:00:00,84.1,84.15,84.01,84.12,10882.0,82.0616,82.1104,81.9738,82.0811,10882.0
2024-10-15 12:05:00,84.1,84.19,84.07,84.12,24712.0,82.0616,82.1494,82.0323,82.0811,24712.0
2024-10-15 12:10:00,84.11,84.12,83.9,83.92,10101.0,82.0713,82.0811,81.8664,81.8859,10101.0
2024-10-15 12:15:00,83.93,84.03,83.92,83.98,15497.0,81.8957,81.9933,81.8859,81.9445,15497.0
2024-10-15 12:20:00,83.98,84.06,83.96,84.06,12162.0,81.9445,82.0225,81.925,82.0225,12162.0
2024-10-15 12:25:00,84.05,84.17,84.04,84.15,25581.0,82.0128,82.1299,82.003,82.1104,25581.0
2024-10-15 12:30:00,84.14,84.19,84.06,84.17,13881.0,82.1006,82.1494,82.0225,82.1299,13881.0
2024-10-15 12:35:00,84.15,84.2,84.07,84.17,22226.0,82.1104,82.1592,82.0323,82.1299,22226.0
2024-10-15 12:40:00,84.18,84.21,84.11,84.17,8890.0,82.1396,82.1689,82.0713,82.1299,8890.0
2024-10-15 12:45:00,84.18,84.22,84.12,84.18,21377.0,82.1396,82.1787,82.0811,82.1396,21377.0
2024-10-15 12:50:00,84.19,84.27,84.18,84.26,16303.0,82.1494,82.2275,82.1396,82.2177,16303.0
2024-10-15 12:55:00,84.26,84.34,84.22,84.3,10176.0,82.2177,82.2958,82.1787,82.2567,10176.0
2024-10-15 13:00:00,84.31,84.33,84.25,84.3,8037.0,82.2665,82.286,82.2079,82.2567,8037.0
2024-10-15 13:05:00,84.31,84.39,84.3,84.38,5914.0,82.2665,82.3445,82.2567,82.3348,5914.0
2024-10-15 13:10:00,84.38,84.38,84.26,84.26,7200.0,82.3348,82.3348,82.2177,82.2177,7200.0
2024-10-15 13:15:00,84.26,84.4,84.26,84.39,9042.0,82.2177,82.3543,82.2177,82.3445,9042.0
2024-10-15 13:20:00,84.37,84.47,84.36,84.44,8797.0,82.325,82.4226,82.3153,82.3933,8797.0
2024-10-15 13:25:00,84.45,84.49,84.39,84.42,11020.0,82.4031,82.4421,82.3445,82.3738,11020.0
2024-10-15 13:30:00,84.42,84.43,84.35,84.42,7825.0,82.3738,82.3836,82.3055,82.3738,7825.0
2024-10-15 13:35:00,84.41,84.43,84.39,84.42,7342.0,82.3641,82.3836,82.3445,82.3738,7342.0
2024-10-15 13:40:00,84.41,84.46,84.41,84.43,19407.0,82.3641,82.4128,82.3641,82.3836,19407.0
2024-10-15 13:45:00,84.43,84.43,84.31,84.36,6373.0,82.3836,82.3836,82.2665,82.3153,6373.0
2024-10-15 13:50:00,84.37,84.39,84.28,84.28,6903.0,82.325,82.3445,82.2372,82.2372,6903.0
2024-10-15 13:55:00,84.27,84.32,84.22,84.28,10066.0,82.2275,82.2762,82.1787,82.2372,10066.0
2024-10-15 14:00:00,84.25,84.27,84.12,84.13,8495.0,82.2079,82.2275,82.0811,82.0908,8495.0
2024-10-15 14:05:00,84.12,84.14,84.03,84.08,41155.0,82.0811,82.1006,81.9933,82.0421,41155.0
2024-10-15 14:10:00,84.09,84.14,84.07,84.13,26852.0,82.0518,82.1006,82.0323,82.0908,26852.0
2024-10-15 14:15:00,84.12,84.12,84.01,84.04,11169.0,82.0811,82.0811,81.9738,82.003,11169.0
2024-10-15 14:20:00,84.02,84.04,83.83,83.86,111738.0,81.9835,82.003,81.7981,81.8274,111738.0
2024-10-15 14:25:00,83.84,83.9,83.77,83.88,37539.0,81.8079,81.8664,81.7396,81.8469,37539.0
2024-10-15 14:30:00,83.87,83.87,83.73,83.75,17738.0,81.8371,81.8371,81.7005,81.7201,17738.0
2024-10-15 14:35:00,83.77,83.86,83.77,83.86,30871.0,81.7396,81.8274,81.7396,81.8274,30871.0
2024-10-15 14:40:00,83.87,83.87,83.69,83.76,9211.0,81.8371,81.8371,81.6615,81.7298,9211.0
2024-10-15 14:45:00,83.76,83.84,83.75,83.8,9445.0,81.7298,81.8079,81.7201,81.7688,9445.0
2024-10-15 14:50:00,83.8,83.87,83.77,83.79,15463.0,81.7688,81.8371,81.7396,81.7591,15463.0
2024-10-15 14:55:00,83.79,83.87,83.79,83.87,12309.0,81.7591,81.8371,81.7591,81.8371,12309.0
2024-10-15 15:00:00,83.88,83.89,83.82,83.89,18106.0,81.8469,81.8567,81.7884,81.8567,18106.0
2024-10-15 15:05:00,83.89,83.91,83.78,83.8,22545.0,81.8567,81.8762,81.7493,81.7688,22545.0
2024-10-15 15:10:00,83.77,83.91,83.74,83.82,43594.0,81.7396,81.8762,81.7103,81.7884,43594.0
2024-10-15 15:15:00,83.81,83.85,83.72,83.78,27344.0,81.7786,81.8176,81.6908,81.7493,27344.0
2024-10-15 15:20:00,83.79,83.92,83.77,83.8,16041.0,81.7591,81.8859,81.7396,81.7688,16041.0
2024-10-15 15:25:00,83.79,83.86,83.77,83.84,28019.0,81.7591,81.8274,81.7396,81.8079,28019.0
2024-10-15 15:30:00,83.83,83.95,83.79,83.91,64025.0,81.7981,81.9152,81.7591,81.8762,64025.0
2024-10-15 15:35:00,83.9,84.03,83.9,84.0,123358.0,81.8664,81.9933,81.8664,81.964,123358.0
2024-10-15 15:40:00,84.0,84.04,83.97,84.0,57388.0,81.964,82.003,81.9347,81.964,57388.0
2024-10-15 15:45:00,83.99,84.03,83.99,84.0,45932.0,81.9542,81.9933,81.9542,81.964,45932.0
2024-10-15 15:50:00,84.0,84.08,83.95,84.02,118929.0,81.964,82.0421,81.9152,81.9835,118929.0
2024-10-15 15:55:00,84.03,84.1,83.85,84.04,304932.0,81.9933,82.0616,81.8176,82.003,304932.0
2024-10-16 09:30:00,84.14,84.24,83.87,84.04,27316.0,82.1006,82.1982,81.8371,82.003,27316.0
2024-10-16 09:35:00,84.14,84.24,84.05,84.19,14469.0,82.1006,82.1982,82.0128,82.1494,14469.0
2024-10-16 09:40:00,84.23,84.39,84.13,84.39,4680.0,82.1884,82.3445,82.0908,82.3445,4680.0
2024-10-16 09:45:00,84.4,84.61,84.35,84.6,21969.0,82.3543,82.5592,82.3055,82.5495,21969.0
2024-10-16 09:50:00,84.64,84.73,84.54,84.55,17161.0,82.5885,82.6763,82.4909,82.5007,17161.0
2024-10-16 09:55:00,84.55,84.84,84.54,84.81,15658.0,82.5007,82.7836,82.4909,82.7544,15658.0
2024-10-16 10:00:00,84.86,84.9,84.74,84.79,13640.0,82.8032,82.8422,82.6861,82.7348,13640.0
2024-10-16 10:05:00,84.81,84.82,84.77,84.8,6464.0,82.7544,82.7641,82.7153,82.7446,6464.0
2024-10-16 10:10:00,84.79,84.79,84.45,84.52,15099.0,82.7348,82.7348,82.4031,82.4714,15099.0
2024-10-16 10:15:00,84.5,84.65,84.44,84.64,5793.0,82.4519,82.5982,82.3933,82.5885,5793.0
2024-10-16 10:20:00,84.64,84.64,84.49,84.52,8058.0,82.5885,82.5885,82.4421,82.4714,8058.0
2024-10-16 10:25:00,84.51,84.56,84.46,84.54,6594.0,82.4616,82.5104,82.4128,82.4909,6594.0
2024-10-16 10:30:00,84.45,84.56,84.36,84.44,8653.0,82.4031,82.5104,82.3153,82.3933,8653.0
2024-10-16 10:35:00,84.47,84.58,84.45,84.53,6923.0,82.4226,82.5299,82.4031,82.4812,6923.0
2024-10-16 10:40:00,84.54,84.68,84.53,84.61,8909.0,82.4909,82.6275,82.4812,82.5592,8909.0
2024-10-16 10:45:00,84.61,84.65,84.48,84.51,12286.0,82.5592,82.5982,82.4324,82.4616,12286.0
2024-10-16 10:50:00,84.52,84.6,84.45,84.59,3774.0,82.4714,82.5495,82.4031,82.5397,3774.0
2024-10-16 10:55:00,84.6,84.62,84.54,84.62,5507.0,82.5495,82.569,82.4909,82.569,5507.0
2024-10-16 11:00:00,84.66,84.68,84.54,84.54,5409.0,82.608,82.6275,82.4909,82.4909,5409.0
2024-10-16 11:05:00,84.53,84.61,84.52,84.56,5759.0,82.4812,82.5592,82.4714,82.5104,5759.0
2024-10-16 11:10:00,84.56,84.62,84.55,84.58,5863.0,82.5104,82.569,82.5007,82.5299,5863.0
2024-10-16 11:15:00,84.59,84.67,84.57,84.65,6706.0,82.5397,82.6178,82.5202,82.5982,6706.0
2024-10-16 11:20:00,84.64,84.69,84.63,84.69,7836.0,82.5885,82.6373,82.5787,82.6373,7836.0
2024-10-16 11:25:00,84.7,84.71,84.66,84.68,9125.0,82.647,82.6568,82.608,82.6275,9125.0
2024-10-16 11:30:00,84.69,84.74,84.68,84.73,7660.0,82.6373,82.6861,82.6275,82.6763,7660.0
2024-10-16 11:35:00,84.73,84.77,84.7,84.77,9283.0,82.6763,82.7153,82.647,82.7153,9283.0
2024-10-16 11:40:00,84.77,84.9,84.76,84.9,16607.0,82.7153,82.8422,82.7056,82.8422,16607.0
2024-10-16 11:45:00,84.92,84.92,84.87,84.92,13086.0,82.8617,82.8617,82.8129,82.8617,13086.0
2024-10-16 11:50:00,84.91,84.95,84.88,84.88,17353.0,82.8519,82.891,82.8227,82.8227,17353.0
2024-10-16 11:55:00,84.87,84.98,84.86,84.98,12975.0,82.8129,82.9202,82.8032,82.9202,12975.0
2024-10-16 12:00:00,84.98,85.0,84.94,84.96,12539.0,82.9202,82.9398,82.8812,82.9007,12539.0
2024-10-16 12:05:00,84.96,85.04,84.96,84.99,17163.0,82.9007,82.9788,82.9007,82.93,17163.0
2024-10-16 12:10:00,84.99,85.05,84.91,85.02,32016.0,82.93,82.9885,82.8519,82.9593,32016.0
2024-10-16 12:15:00,85.03,85.1,85.01,85.1,11778.0,82.969,83.0373,82.9495,83.0373,11778.0
2024-10-16 12:20:00,85.11,85.13,84.98,85.07,29878.0,83.0471,83.0666,82.9202,83.0081,29878.0
2024-10-16 12:25:00,85.07,85.13,84.98,85.04,20832.0,83.0081,83.0666,82.9202,82.9788,20832.0
2024-10-16 12:30:00,85.04,85.09,85.03,85.08,16321.0,82.9788,83.0276,82.969,83.0178,16321.0
2024-10-16 12:35:00,85.09,85.14,85.09,85.11,7861.0,83.0276,83.0764,83.0276,83.0471,7861.0
2024-10-16 12:40:00,85.11,85.21,85.11,85.19,19113.0,83.0471,83.1447,83.0471,83.1252,19113.0
2024-10-16 12:45:00,85.19,85.22,85.15,85.2,10558.0,83.1252,83.1544,83.0861,83.1349,10558.0
2024-10-16 12:50:00,85.2,85.23,85.19,85.22,7401.0,83.1349,83.1642,83.1252,83.1544,7401.0
2024-10-16 12:55:00,85.23,85.26,85.15,85.2,13408.0,83.1642,83.1935,83.0861,83.1349,13408.0
2024-10-16 13:00:00,85.22,85.29,85.22,85.27,10733.0,83.1544,83.2227,83.1544,83.2032,10733.0
2024-10-16 13:05:00,85.27,85.28,85.18,85.18,5964.0,83.2032,83.213,83.1154,83.1154,5964.0
2024-10-16 13:10:00,85.19,85.26,85.18,85.26,9882.0,83.1252,83.1935,83.1154,83.1935,9882.0
2024-10-16 13:15:00,85.27,85.3,85.24,85.27,9376.0,83.2032,83.2325,83.1739,83.2032,9376.0
2024-10-16 13:20:00,85.28,85.28,85.23,85.26,7103.0,83.213,83.213,83.1642,83.1935,7103.0
2024-10-16 13:25:00,85.27,85.29,85.26,85.29,4144.0,83.2032,83.2227,83.1935,83.2227,4144.0
2024-10-16 13:30:00,85.27,85.27,85.22,85.22,5706.0,83.2032,83.2032,83.1544,83.1544,5706.0
2024-10-16 13:35:00,85.22,85.23,85.16,85.23,7420.0,83.1544,83.1642,83.0959,83.1642,7420.0
2024-10-16 13:40:00,85.24,85.29,85.22,85.28,7994.0,83.1739,83.2227,83.1544,83.213,7994.0
2024-10-16 13:45:00,85.28,85.31,85.19,85.19,13508.0,83.213,83.2422,83.1252,83.1252,13508.0
2024-10-16 13:50:00,85.21,85.21,85.11,85.2,6191.0,83.1447,83.1447,83.0471,83.1349,6191.0
2024-10-16 13:55:00,85.22,85.32,85.22,85.31,9572.0,83.1544,83.252,83.1544,83.2422,9572.0
2024-10-16 14:00:00,85.31,85.38,85.27,85.27,9305.0,83.2422,83.3105,83.2032,83.2032,9305.0
2024-10-16 14:05:00,85.27,85.27,85.23,85.26,6922.0,83.2032,83.2032,83.1642,83.1935,6922.0
2024-10-16 14:10:00,85.26,85.31,85.25,85.3,8988.0,83.1935,83.2422,83.1837,83.2325,8988.0
2024-10-16 14:15:00,85.31,85.32,85.27,85.29,6758.0,83.2422,83.252,83.2032,83.2227,6758.0
2024-10-16 14:20:00,85.29,85.41,85.27,85.41,25286.0,83.2227,83.3398,83.2032,83.3398,25286.0
2024-10-16 14:25:00,85.4,85.4,85.35,85.39,6769.0,83.3301,83.3301,83.2813,83.3203,6769.0
2024-10-16 14:30:00,85.4,85.48,85.39,85.47,7162.0,83.3301,83.4081,83.3203,83.3984,7162.0
2024-10-16 14:35:00,85.47,85.5,85.42,85.47,16465.0,83.3984,83.4276,83.3496,83.3984,16465.0
2024-10-16 14:40:00,85.45,85.45,85.37,85.37,8192.0,83.3789,83.3789,83.3008,83.3008,8192.0
2024-10-16 14:45:00,85.36,85.37,85.29,85.33,7332.0,83.291,83.3008,83.2227,83.2618,7332.0
2024-10-16 14:50:00,85.33,85.33,85.15,85.21,184025.0,83.2618,83.2618,83.0861,83.1447,184025.0
2024-10-16 14:55:00,85.22,85.34,85.22,85.34,14708.0,83.1544,83.2715,83.1544,83.2715,14708.0
2024-10-16 15:00:00,85.31,85.33,85.24,85.3,10414.0,83.2422,83.2618,83.1739,83.2325,10414.0
2024-10-16 15:05:00,85.27,85.41,85.27,85.41,10057.0,83.2032,83.3398,83.2032,83.3398,10057.0
2024-10-16 15:10:00,85.41,85.51,85.41,85.5,23927.0,83.3398,83.4374,83.3398,83.4276,23927.0
2024-10-16 15:15:00,85.5,85.51,85.47,85.5,11749.0,83.4276,83.4374,83.3984,83.4276,11749.0
2024-10-16 15:20:00,85.49,85.51,85.45,85.49,13430.0,83.4179,83.4374,83.3789,83.4179,13430.0
2024-10-16 15:25:00,85.49,85.54,85.49,85.5,10759.0,83.4179,83.4667,83.4179,83.4276,10759.0
2024-10-16 15:30:00,85.49,85.54,85.46,85.54,12505.0,83.4179,83.4667,83.3886,83.4667,12505.0
2024-10-16 15:35:00,85.53,85.6,85.53,85.56,17203.0,83.4569,83.5252,83.4569,83.4862,17203.0
2024-10-16 15:40:00,85.56,85.68,85.56,85.67,24895.0,83.4862,83.6033,83.4862,83.5935,24895.0
2024-10-16 15:45:00,85.66,85.68,85.63,85.66,18971.0,83.5838,83.6033,83.5545,83.5838,18971.0
2024-10-16 15:50:00,85.67,85.83,85.66,85.77,60606.0,83.5935,83.7496,83.5838,83.6911,60606.0
2024-10-16 15:55:00,85.76,85.77,85.53,85.63,186495.0,83.6813,83.6911,83.4569,83.5545,186495.0
2024-10-17 09:30:00,85.5,85.92,85.5,85.52,34421.0,83.4276,83.8375,83.4276,83.4472,34421.0
2024-10-17 09:35:00,85.54,85.64,85.42,85.5,22794.0,83.4667,83.5642,83.3496,83.4276,22794.0
2024-10-17 09:40:00,85.45,85.55,85.34,85.36,48013.0,83.3789,83.4764,83.2715,83.291,48013.0
2024-10-17 09:45:00,85.34,85.43,85.23,85.24,19437.0,83.2715,83.3593,83.1642,83.1739,19437.0
2024-10-17 09:50:00,85.24,85.42,85.24,85.4,7433.0,83.1739,83.3496,83.1739,83.3301,7433.0
2024-10-17 09:55:00,85.43,85.81,85.43,85.79,6988.0,83.3593,83.7301,83.3593,83.7106,6988.0
2024-10-17 10:00:00,85.81,85.88,85.51,85.51,18753.0,83.7301,83.7984,83.4374,83.4374,18753.0
2024-10-17 10:05:00,85.5,85.71,85.5,85.71,11084.0,83.4276,83.6326,83.4276,83.6326,11084.0
2024-10-17 10:10:00,85.73,85.77,85.62,85.64,10590.0,83.6521,83.6911,83.5447,83.5642,10590.0
2024-10-17 10:15:00,85.63,85.73,85.57,85.58,14956.0,83.5545,83.6521,83.4959,83.5057,14956.0
2024-10-17 10:20:00,85.58,85.64,85.36,85.46,32893.0,83.5057,83.5642,83.291,83.3886,32893.0
2024-10-17 10:25:00,85.45,85.5,85.36,85.39,18785.0,83.3789,83.4276,83.291,83.3203,18785.0
2024-10-17 10:30:00,85.37,85.44,85.36,85.44,4630.0,83.3008,83.3691,83.291,83.3691,4630.0
2024-10-17 10:35:00,85.42,85.45,85.38,85.39,6967.0,83.3496,83.3789,83.3105,83.3203,6967.0
2024-10-17 10:40:00,85.36,85.42,85.33,85.4,5487.0,83.291,83.3496,83.2618,83.3301,5487.0
2024-10-17 10:45:00,85.35,85.4,85.27,85.29,15020.0,83.2813,83.3301,83.2032,83.2227,15020.0
2024-10-17 10:50:00,85.29,85.43,85.29,85.43,7851.0,83.2227,83.3593,83.2227,83.3593,7851.0
2024-10-17 10:55:00,85.42,85.45,85.37,85.39,4999.0,83.3496,83.3789,83.3008,83.3203,4999.0
2024-10-17 11:00:00,85.4,85.44,85.34,85.37,11118.0,83.3301,83.3691,83.2715,83.3008,11118.0
2024-10-17 11:05:00,85.37,85.37,85.25,85.25,5880.0,83.3008,83.3008,83.1837,83.1837,5880.0
2024-10-17 11:10:00,85.27,85.36,85.22,85.36,9377.0,83.2032,83.291,83.1544,83.291,9377.0
2024-10-17 11:15:00,85.36,85.52,85.36,85.42,44152.0,83.291,83.4472,83.291,83.3496,44152.0
2024-10-17 11:20:00,85.4,85.45,85.38,85.4,13611.0,83.3301,83.3789,83.3105,83.3301,13611.0
2024-10-17 11:25:00,85.4,85.51,85.4,85.51,13531.0,83.3301,83.4374,83.3301,83.4374,13531.0
2024-10-17 11:30:00,85.49,85.53,85.45,85.51,15151.0,83.4179,83.4569,83.3789,83.4374,15151.0
2024-10-17 11:35:00,85.51,85.51,85.45,85.45,7010.0,83.4374,83.4374,83.3789,83.3789,7010.0
2024-10-17 11:40:00,85.44,85.51,85.44,85.46,4849.0,83.3691,83.4374,83.3691,83.3886,4849.0
2024-10-17 11:45:00,85.45,85.48,85.41,85.48,5029.0,83.3789,83.4081,83.3398,83.4081,5029.0
2024-10-17 11:50:00,85.47,85.52,85.47,85.51,9361.0,83.3984,83.4472,83.3984,83.4374,9361.0
2024-10-17 11:55:00,85.54,85.54,85.44,85.45,6115.0,83.4667,83.4667,83.3691,83.3789,6115.0
2024-10-17 12:00:00,85.44,85.57,85.44,85.56,5927.0,83.3691,83.4959,83.3691,83.4862,5927.0
2024-10-17 12:05:00,85.58,85.63,85.51,85.51,6564.0,83.5057,83.5545,83.4374,83.4374,6564.0
2024-10-17 12:10:00,85.52,85.52,85.48,85.49,7834.0,83.4472,83.4472,83.4081,83.4179,7834.0
2024-10-17 12:15:00,85.49,85.54,85.47,85.48,5132.0,83.4179,83.4667,83.3984,83.4081,5132.0
2024-10-17 12:20:00,85.5,85.55,85.48,85.55,6202.0,83.4276,83.4764,83.4081,83.4764,6202.0
2024-10-17 12:25:00,85.55,85.64,85.55,85.62,5285.0,83.4764,83.5642,83.4764,83.5447,5285.0
2024-10-17 12:30:00,85.63,85.67,85.61,85.67,3729.0,83.5545,83.5935,83.535,83.5935,3729.0
2024-10-17 12:35:00,85.67,85.67,85.59,85.59,4056.0,83.5935,83.5935,83.5155,83.5155,4056.0
2024-10-17 12:40:00,85.6,85.73,85.6,85.73,7376.0,83.5252,83.6521,83.5252,83.6521,7376.0
2024-10-17 12:45:00,85.72,85.75,85.71,85.75,6904.0,83.6423,83.6716,83.6326,83.6716,6904.0
2024-10-17 12:50:00,85.75,85.8,85.7,85.7,19432.0,83.6716,83.7204,83.6228,83.6228,19432.0
2024-10-17 12:55:00,85.71,85.72,85.61,85.71,11649.0,83.6326,83.6423,83.535,83.6326,11649.0
2024-10-17 13:00:00,85.69,85.69,85.61,85.62,30339.0,83.613,83.613,83.535,83.5447,30339.0
2024-10-17 13:05:00,85.62,85.64,85.53,85.64,10072.0,83.5447,83.5642,83.4569,83.5642,10072.0
2024-10-17 13:10:00,85.64,85.65,85.6,85.61,3487.0,83.5642,83.574,83.5252,83.535,3487.0
2024-10-17 13:15:00,85.58,85.6,85.53,85.55,11344.0,83.5057,83.5252,83.4569,83.4764,11344.0
2024-10-17 13:20:00,85.57,85.57,85.41,85.42,31475.0,83.4959,83.4959,83.3398,83.3496,31475.0
2024-10-17 13:25:00,85.42,85.49,85.42,85.48,9617.0,83.3496,83.4179,83.3496,83.4081,9617.0
2024-10-17 13:30:00,85.49,85.52,85.31,85.33,10441.0,83.4179,83.4472,83.2422,83.2618,10441.0
2024-10-17 13:35:00,85.34,85.39,85.33,85.36,11810.0,83.2715,83.3203,83.2618,83.291,11810.0
2024-10-17 13:40:00,85.36,85.53,85.36,85.5,10586.0,83.291,83.4569,83.291,83.4276,10586.0
2024-10-17 13:45:00,85.5,85.51,85.49,85.51,6552.0,83.4276,83.4374,83.4179,83.4374,6552.0
2024-10-17 13:50:00,85.51,85.62,85.51,85.62,11445.0,83.4374,83.5447,83.4374,83.5447,11445.0
2024-10-17 13:55:00,85.61,85.64,85.48,85.51,30449.0,83.535,83.5642,83.4081,83.4374,30449.0
2024-10-17 14:00:00,85.48,85.49,85.29,85.3,9912.0,83.4081,83.4179,83.2227,83.2325,9912.0
2024-10-17 14:05:00,85.3,85.35,85.28,85.29,7700.0,83.2325,83.2813,83.213,83.2227,7700.0
2024-10-17 14:10:00,85.29,85.29,85.18,85.24,19564.0,83.2227,83.2227,83.1154,83.1739,19564.0
2024-10-17 14:15:00,85.24,85.4,85.24,85.39,33620.0,83.1739,83.3301,83.1739,83.3203,33620.0
2024-10-17 14:20:00,85.4,85.51,85.4,85.45,25731.0,83.3301,83.4374,83.3301,83.3789,25731.0
2024-10-17 14:25:00,85.45,85.53,85.44,85.48,12355.0,83.3789,83.4569,83.3691,83.4081,12355.0
2024-10-17 14:30:00,85.48,85.57,85.41,85.56,32141.0,83.4081,83.4959,83.3398,83.4862,32141.0
2024-10-17 14:35:00,85.55,85.58,85.51,85.57,13929.0,83.4764,83.5057,83.4374,83.4959,13929.0
2024-10-17 14:40:00,85.57,85.58,85.51,85.57,9450.0,83.4959,83.5057,83.4374,83.4959,9450.0
2024-10-17 14:45:00,85.58,85.61,85.51,85.55,54315.0,83.5057,83.535,83.4374,83.4764,54315.0
2024-10-17 14:50:00,85.55,85.59,85.54,85.56,42575.0,83.4764,83.5155,83.4667,83.4862,42575.0
2024-10-17 14:55:00,85.56,85.6,84.61,84.95,238511.0,83.4862,83.5252,82.5592,82.891,238511.0
2024-10-17 15:00:00,84.96,85.07,84.76,85.06,33668.0,82.9007,83.0081,82.7056,82.9983,33668.0
2024-10-17 15:05:00,85.02,85.24,84.86,85.24,20258.0,82.9593,83.1739,82.8032,83.1739,20258.0
2024-10-17 15:10:00,85.22,85.25,85.15,85.22,14793.0,83.1544,83.1837,83.0861,83.1544,14793.0
2024-10-17 15:15:00,85.21,85.44,85.2,85.43,32408.0,83.1447,83.3691,83.1349,83.3593,32408.0
2024-10-17 15:20:00,85.42,85.49,85.28,85.42,39057.0,83.3496,83.4179,83.213,83.3496,39057.0
2024-10-17 15:25:00,85.42,85.56,85.42,85.56,22993.0,83.3496,83.4862,83.3496,83.4862,22993.0
2024-10-17 15:30:00,85.56,85.58,85.51,85.53,56634.0,83.4862,83.5057,83.4374,83.4569,56634.0
2024-10-17 15:35:00,85.53,85.59,85.43,85.58,59936.0,83.4569,83.5155,83.3593,83.5057,59936.0
2024-10-17 15:40:00,85.56,85.59,85.51,85.59,45356.0,83.4862,83.5155,83.4374,83.5155,45356.0
2024-10-17 15:45:00,85.59,85.6,85.41,85.45,58255.0,83.5155,83.5252,83.3398,83.3789,58255.0
2024-10-17 15:50:00,85.46,85.5,85.25,85.48,89564.0,83.3886,83.4276,83.1837,83.4081,89564.0
2024-10-17 15:55:00,85.48,85.58,85.38,85.5,202771.0,83.4081,83.5057,83.3105,83.4276,202771.0
2024-10-18 09:30:00,85.67,85.8,84.76,85.14,184164.0,83.5935,83.7204,82.7056,83.0764,184164.0
2024-10-18 09:35:00,85.11,85.13,84.83,84.88,19405.0,83.0471,83.0666,82.7739,82.8227,19405.0
2024-10-18 09:40:00,84.88,84.94,84.71,84.82,56229.0,82.8227,82.8812,82.6568,82.7641,56229.0
2024-10-18 09:45:00,84.7,85.03,84.68,84.96,31622.0,82.647,82.969,82.6275,82.9007,31622.0
2024-10-18 09:50:00,84.98,84.98,84.71,84.75,22941.0,82.9202,82.9202,82.6568,82.6958,22941.0
2024-10-18 09:55:00,84.73,84.97,84.72,84.93,32236.0,82.6763,82.9105,82.6665,82.8715,32236.0
2024-10-18 10:00:00,84.96,84.99,84.66,84.69,16344.0,82.9007,82.93,82.608,82.6373,16344.0
2024-10-18 10:05:00,84.7,84.86,84.69,84.73,12646.0,82.647,82.8032,82.6373,82.6763,12646.0
2024-10-18 10:10:00,84.76,84.85,84.73,84.8,6662.0,82.7056,82.7934,82.6763,82.7446,6662.0
2024-10-18 10:15:00,84.76,84.81,84.72,84.77,3931.0,82.7056,82.7544,82.6665,82.7153,3931.0
2024-10-18 10:20:00,84.75,84.86,84.69,84.79,12652.0,82.6958,82.8032,82.6373,82.7348,12652.0
2024-10-18 10:25:00,84.77,84.8,84.66,84.67,14235.0,82.7153,82.7446,82.608,82.6178,14235.0
2024-10-18 10:30:00,84.66,84.79,84.66,84.68,10091.0,82.608,82.7348,82.608,82.6275,10091.0
2024-10-18 10:35:00,84.66,84.81,84.62,84.78,13217.0,82.608,82.7544,82.569,82.7251,13217.0
2024-10-18 10:40:00,84.78,84.97,84.78,84.96,69746.0,82.7251,82.9105,82.7251,82.9007,69746.0
2024-10-18 10:45:00,84.98,85.04,84.96,84.99,5579.0,82.9202,82.9788,82.9007,82.93,5579.0
2024-10-18 10:50:00,84.98,85.28,84.98,85.28,19197.0,82.9202,83.213,82.9202,83.213,19197.0
2024-10-18 10:55:00,85.28,85.33,85.24,85.29,9751.0,83.213,83.2618,83.1739,83.2227,9751.0
2024-10-18 11:00:00,85.29,85.4,85.27,85.4,18041.0,83.2227,83.3301,83.2032,83.3301,18041.0
2024-10-18 11:05:00,85.4,85.46,85.39,85.42,12298.0,83.3301,83.3886,83.3203,83.3496,12298.0
2024-10-18 11:10:00,85.41,85.49,85.39,85.49,8463.0,83.3398,83.4179,83.3203,83.4179,8463.0
2024-10-18 11:15:00,85.48,85.5,85.4,85.5,6663.0,83.4081,83.4276,83.3301,83.4276,6663.0
2024-10-18 11:20:00,85.5,85.6,85.49,85.54,5960.0,83.4276,83.5252,83.4179,83.4667,5960.0
2024-10-18 11:25:00,85.54,85.63,85.51,85.63,10293.0,83.4667,83.5545,83.4374,83.5545,10293.0
2024-10-18 11:30:00,85.64,85.64,85.56,85.61,7745.0,83.5642,83.5642,83.4862,83.535,7745.0
2024-10-18 11:35:00,85.62,85.72,85.62,85.68,7969.0,83.5447,83.6423,83.5447,83.6033,7969.0
2024-10-18 11:40:00,85.67,85.75,85.66,85.74,5367.0,83.5935,83.6716,83.5838,83.6618,5367.0
2024-10-18 11:45:00,85.72,85.74,85.69,85.71,8312.0,83.6423,83.6618,83.613,83.6326,8312.0
2024-10-18 11:50:00,85.72,85.76,85.67,85.76,42336.0,83.6423,83.6813,83.5935,83.6813,42336.0
2024-10-18 11:55:00,85.75,85.79,85.75,85.78,8549.0,83.6716,83.7106,83.6716,83.7009,8549.0
2024-10-18 12:00:00,85.77,85.81,85.77,85.79,10903.0,83.6911,83.7301,83.6911,83.7106,10903.0
2024-10-18 12:05:00,85.8,85.81,85.68,85.76,16449.0,83.7204,83.7301,83.6033,83.6813,16449.0
2024-10-18 12:10:00,85.76,85.82,85.75,85.82,9538.0,83.6813,83.7399,83.6716,83.7399,9538.0
2024-10-18 12:15:00,85.83,85.85,85.79,85.85,9733.0,83.7496,83.7692,83.7106,83.7692,9733.0
2024-10-18 12:20:00,85.87,85.88,85.71,85.71,6453.0,83.7887,83.7984,83.6326,83.6326,6453.0
2024-10-18 12:25:00,85.72,85.8,85.72,85.76,5463.0,83.6423,83.7204,83.6423,83.6813,5463.0
2024-10-18 12:30:00,85.77,85.84,85.75,85.83,5726.0,83.6911,83.7594,83.6716,83.7496,5726.0
2024-10-18 12:35:00,85.84,85.84,85.76,85.84,24987.0,83.7594,83.7594,83.6813,83.7594,24987.0
2024-10-18 12:40:00,85.87,85.88,85.84,85.84,5216.0,83.7887,83.7984,83.7594,83.7594,5216.0
2024-10-18 12:45:00,85.83,85.83,85.67,85.7,3202.0,83.7496,83.7496,83.5935,83.6228,3202.0
2024-10-18 12:50:00,85.71,85.88,85.71,85.87,7141.0,83.6326,83.7984,83.6326,83.7887,7141.0
2024-10-18 12:55:00,85.86,85.86,85.72,85.75,23390.0,83.7789,83.7789,83.6423,83.6716,23390.0
2024-10-18 13:00:00,85.76,85.87,85.76,85.84,3467.0,83.6813,83.7887,83.6813,83.7594,3467.0
2024-10-18 13:05:00,85.84,85.86,85.76,85.76,2930.0,83.7594,83.7789,83.6813,83.6813,2930.0
2024-10-18 13:10:00,85.78,85.87,85.78,85.82,7864.0,83.7009,83.7887,83.7009,83.7399,7864.0
2024-10-18 13:15:00,85.85,85.85,85.79,85.83,5699.0,83.7692,83.7692,83.7106,83.7496,5699.0
2024-10-18 13:20:00,85.81,85.84,85.78,85.82,4787.0,83.7301,83.7594,83.7009,83.7399,4787.0
2024-10-18 13:25:00,85.83,85.89,85.82,85.85,21855.0,83.7496,83.8082,83.7399,83.7692,21855.0
2024-10-18 13:30:00,85.86,85.88,85.84,85.87,4240.0,83.7789,83.7984,83.7594,83.7887,4240.0
2024-10-18 13:35:00,85.87,85.9,85.82,85.84,6349.0,83.7887,83.8179,83.7399,83.7594,6349.0
2024-10-18 13:40:00,85.83,85.88,85.83,85.88,5810.0,83.7496,83.7984,83.7496,83.7984,5810.0
2024-10-18 13:45:00,85.87,85.87,85.73,85.75,4890.0,83.7887,83.7887,83.6521,83.6716,4890.0
2024-10-18 13:50:00,85.76,85.89,85.76,85.89,6257.0,83.6813,83.8082,83.6813,83.8082,6257.0
2024-10-18 13:55:00,85.89,85.89,85.81,85.83,8223.0,83.8082,83.8082,83.7301,83.7496,8223.0
2024-10-18 14:00:00,85.82,85.82,85.77,85.78,6981.0,83.7399,83.7399,83.6911,83.7009,6981.0
2024-10-18 14:05:00,85.8,85.84,85.79,85.84,4265.0,83.7204,83.7594,83.7106,83.7594,4265.0
2024-10-18 14:10:00,85.85,85.87,85.83,85.87,5582.0,83.7692,83.7887,83.7496,83.7887,5582.0
2024-10-18 14:15:00,85.87,85.91,85.87,85.9,14883.0,83.7887,83.8277,83.7887,83.8179,14883.0
2024-10-18 14:20:00,85.89,85.97,85.89,85.96,16346.0,83.8082,83.8862,83.8082,83.8765,16346.0
2024-10-18 14:25:00,85.97,85.99,85.94,85.96,14402.0,83.8862,83.9058,83.857,83.8765,14402.0
2024-10-18 14:30:00,85.97,85.99,85.92,85.94,11627.0,83.8862,83.9058,83.8375,83.857,11627.0
2024-10-18 14:35:00,85.95,85.96,85.88,85.89,5113.0,83.8667,83.8765,83.7984,83.8082,5113.0
2024-10-18 14:40:00,85.88,85.92,85.87,85.91,7906.0,83.7984,83.8375,83.7887,83.8277,7906.0
2024-10-18 14:45:00,85.92,85.92,85.82,85.88,19286.0,83.8375,83.8375,83.7399,83.7984,19286.0
2024-10-18 14:50:00,85.88,85.9,85.8,85.81,9440.0,83.7984,83.8179,83.7204,83.7301,9440.0
2024-10-18 14:55:00,85.8,85.82,85.77,85.78,10920.0,83.7204,83.7399,83.6911,83.7009,10920.0
2024-10-18 15:00:00,85.79,85.8,85.68,85.75,166101.0,83.7106,83.7204,83.6033,83.6716,166101.0
2024-10-18 15:05:00,85.75,85.79,85.74,85.76,14603.0,83.6716,83.7106,83.6618,83.6813,14603.0
2024-10-18 15:10:00,85.76,85.8,85.75,85.76,29763.0,83.6813,83.7204,83.6716,83.6813,29763.0
2024-10-18 15:15:00,85.75,85.79,85.65,85.65,20597.0,83.6716,83.7106,83.574,83.574,20597.0
2024-10-18 15:20:00,85.64,85.64,85.6,85.62,7912.0,83.5642,83.5642,83.5252,83.5447,7912.0
2024-10-18 15:25:00,85.62,85.64,85.59,85.64,14356.0,83.5447,83.5642,83.5155,83.5642,14356.0
2024-10-18 15:30:00,85.63,85.91,85.63,85.86,123949.0,83.5545,83.8277,83.5545,83.7789,123949.0
2024-10-18 15:35:00,85.86,85.91,85.74,85.91,27315.0,83.7789,83.8277,83.6618,83.8277,27315.0
2024-10-18 15:40:00,85.9,85.9,85.73,85.79,25578.0,83.8179,83.8179,83.6521,83.7106,25578.0
2024-10-18 15:45:00,85.78,85.92,85.77,85.91,23197.0,83.7009,83.8375,83.6911,83.8277,23197.0
2024-10-18 15:50:00,85.92,86.07,85.92,86.06,56841.0,83.8375,83.9838,83.8375,83.9741,56841.0
2024-10-18 15:55:00,86.05,86.13,85.91,85.99,175358.0,83.9643,84.0424,83.8277,83.9058,175358.0
2024-10-21 09:30:00,86.06,86.06,85.44,85.45,60603.0,83.9741,83.9741,83.3691,83.3789,60603.0
2024-10-21 09:35:00,85.54,85.55,85.31,85.38,26146.0,83.4667,83.4764,83.2422,83.3105,26146.0
2024-10-21 09:40:00,85.38,85.5,85.23,85.31,24625.0,83.3105,83.4276,83.1642,83.2422,24625.0
2024-10-21 09:45:00,85.31,85.39,85.22,85.34,30631.0,83.2422,83.3203,83.1544,83.2715,30631.0
2024-10-21 09:50:00,85.38,85.43,85.18,85.18,11122.0,83.3105,83.3593,83.1154,83.1154,11122.0
2024-10-21 09:55:00,85.2,85.28,85.04,85.06,16954.0,83.1349,83.213,82.9788,82.9983,16954.0
2024-10-21 10:00:00,85.0,85.09,84.84,84.99,34619.0,82.9398,83.0276,82.7836,82.93,34619.0
2024-10-21 10:05:00,85.01,85.05,84.82,85.0,8301.0,82.9495,82.9885,82.7641,82.9398,8301.0
2024-10-21 10:10:00,85.03,85.12,84.98,85.08,7599.0,82.969,83.0569,82.9202,83.0178,7599.0
2024-10-21 10:15:00,85.06,85.06,84.8,84.83,27053.0,82.9983,82.9983,82.7446,82.7739,27053.0
2024-10-21 10:20:00,84.83,85.0,84.83,84.99,10318.0,82.7739,82.9398,82.7739,82.93,10318.0
2024-10-21 10:25:00,85.0,85.01,84.77,84.86,13367.0,82.9398,82.9495,82.7153,82.8032,13367.0
2024-10-21 10:30:00,84.85,84.86,84.78,84.84,10255.0,82.7934,82.8032,82.7251,82.7836,10255.0
2024-10-21 10:35:00,84.86,85.09,84.84,85.08,13558.0,82.8032,83.0276,82.7836,83.0178,13558.0
2024-10-21 10:40:00,85.09,85.11,84.93,85.06,13478.0,83.0276,83.0471,82.8715,82.9983,13478.0
2024-10-21 10:45:00,85.08,85.09,84.8,84.8,13440.0,83.0178,83.0276,82.7446,82.7446,13440.0
2024-10-21 10:50:00,84.79,84.88,84.7,84.77,14592.0,82.7348,82.8227,82.647,82.7153,14592.0
2024-10-21 10:55:00,84.76,84.76,84.63,84.69,23131.0,82.7056,82.7056,82.5787,82.6373,23131.0
2024-10-21 11:00:00,84.67,84.68,84.53,84.55,15947.0,82.6178,82.6275,82.4812,82.5007,15947.0
2024-10-21 11:05:00,84.54,84.55,84.35,84.37,21813.0,82.4909,82.5007,82.3055,82.325,21813.0
2024-10-21 11:10:00,84.39,84.51,84.36,84.42,13490.0,82.3445,82.4616,82.3153,82.3738,13490.0
2024-10-21 11:15:00,84.42,84.47,84.35,84.44,10764.0,82.3738,82.4226,82.3055,82.3933,10764.0
2024-10-21 11:20:00,84.44,84.46,84.32,84.39,31884.0,82.3933,82.4128,82.2762,82.3445,31884.0
2024-10-21 11:25:00,84.39,84.39,84.15,84.27,45318.0,82.3445,82.3445,82.1104,82.2275,45318.0
2024-10-21 11:30:00,84.25,84.29,84.09,84.17,48683.0,82.2079,82.247,82.0518,82.1299,48683.0
2024-10-21 11:35:00,84.2,84.27,84.18,84.23,9034.0,82.1592,82.2275,82.1396,82.1884,9034.0
2024-10-21 11:40:00,84.2,84.33,84.17,84.33,10245.0,82.1592,82.286,82.1299,82.286,10245.0
2024-10-21 11:45:00,84.31,84.31,84.24,84.29,6498.0,82.2665,82.2665,82.1982,82.247,6498.0
2024-10-21 11:50:00,84.29,84.33,84.28,84.3,6895.0,82.247,82.286,82.2372,82.2567,6895.0
2024-10-21 11:55:00,84.33,84.46,84.32,84.4,8316.0,82.286,82.4128,82.2762,82.3543,8316.0
2024-10-21 12:00:00,84.41,84.41,84.28,84.31,6870.0,82.3641,82.3641,82.2372,82.2665,6870.0
2024-10-21 12:05:00,84.32,84.38,84.29,84.37,12864.0,82.2762,82.3348,82.247,82.325,12864.0
2024-10-21 12:10:00,84.37,84.37,84.32,84.32,18615.0,82.325,82.325,82.2762,82.2762,18615.0
2024-10-21 12:15:00,84.34,84.36,84.27,84.32,25606.0,82.2958,82.3153,82.2275,82.2762,25606.0
2024-10-21 12:20:00,84.33,84.34,84.27,84.34,10795.0,82.286,82.2958,82.2275,82.2958,10795.0
2024-10-21 12:25:00,84.34,84.48,84.34,84.47,7539.0,82.2958,82.4324,82.2958,82.4226,7539.0
2024-10-21 12:30:00,84.48,84.48,84.41,84.43,5307.0,82.4324,82.4324,82.3641,82.3836,5307.0
2024-10-21 12:35:00,84.43,84.46,84.4,84.42,5817.0,82.3836,82.4128,82.3543,82.3738,5817.0
2024-10-21 12:40:00,84.42,84.43,84.33,84.34,5511.0,82.3738,82.3836,82.286,82.2958,5511.0
2024-10-21 12:45:00,84.34,84.4,84.34,84.39,6631.0,82.2958,82.3543,82.2958,82.3445,6631.0
2024-10-21 12:50:00,84.4,84.45,84.4,84.43,10017.0,82.3543,82.4031,82.3543,82.3836,10017.0
2024-10-21 12:55:00,84.42,84.43,84.39,84.41,9002.0,82.3738,82.3836,82.3445,82.3641,9002.0
2024-10-21 13:00:00,84.42,84.48,84.41,84.44,5689.0,82.3738,82.4324,82.3641,82.3933,5689.0
2024-10-21 13:05:00,84.44,84.55,84.44,84.54,4729.0,82.3933,82.5007,82.3933,82.4909,4729.0
2024-10-21 13:10:00,84.55,84.55,84.47,84.48,9668.0,82.5007,82.5007,82.4226,82.4324,9668.0
2024-10-21 13:15:00,84.48,84.48,84.42,84.47,7491.0,82.4324,82.4324,82.3738,82.4226,7491.0
2024-10-21 13:20:00,84.49,84.57,84.49,84.57,10792.0,82.4421,82.5202,82.4421,82.5202,10792.0
2024-10-21 13:25:00,84.57,84.59,84.5,84.51,19115.0,82.5202,82.5397,82.4519,82.4616,19115.0
2024-10-21 13:30:00,84.52,84.52,84.48,84.51,10292.0,82.4714,82.4714,82.4324,82.4616,10292.0
2024-10-21 13:35:00,84.51,84.52,84.46,84.52,10642.0,82.4616,82.4714,82.4128,82.4714,10642.0
2024-10-21 13:40:00,84.52,84.6,84.52,84.56,15709.0,82.4714,82.5495,82.4714,82.5104,15709.0
2024-10-21 13:45:00,84.56,84.62,84.56,84.59,9836.0,82.5104,82.569,82.5104,82.5397,9836.0
2024-10-21 13:50:00,84.58,84.61,84.57,84.58,9825.0,82.5299,82.5592,82.5202,82.5299,9825.0
2024-10-21 13:55:00,84.58,84.58,84.53,84.58,5246.0,82.5299,82.5299,82.4812,82.5299,5246.0
2024-10-21 14:00:00,84.58,84.7,84.58,84.67,20334.0,82.5299,82.647,82.5299,82.6178,20334.0
2024-10-21 14:05:00,84.67,84.71,84.66,84.7,10889.0,82.6178,82.6568,82.608,82.647,10889.0
2024-10-21 14:10:00,84.7,84.74,84.6,84.61,11834.0,82.647,82.6861,82.5495,82.5592,11834.0
2024-10-21 14:15:00,84.6,84.64,84.6,84.64,8907.0,82.5495,82.5885,82.5495,82.5885,8907.0
2024-10-21 14:20:00,84.64,84.68,84.59,84.59,8392.0,82.5885,82.6275,82.5397,82.5397,8392.0
2024-10-21 14:25:00,84.58,84.66,84.58,84.66,8233.0,82.5299,82.608,82.5299,82.608,8233.0
2024-10-21 14:30:00,84.66,84.69,84.59,84.66,22778.0,82.608,82.6373,82.5397,82.608,22778.0
2024-10-21 14:35:00,84.66,84.69,84.65,84.67,6762.0,82.608,82.6373,82.5982,82.6178,6762.0
2024-10-21 14:40:00,84.67,84.72,84.66,84.7,6870.0,82.6178,82.6665,82.608,82.647,6870.0
2024-10-21 14:45:00,84.7,84.75,84.69,84.73,8808.0,82.647,82.6958,82.6373,82.6763,8808.0
2024-10-21 14:50:00,84.73,84.76,84.72,84.72,14231.0,82.6763,82.7056,82.6665,82.6665,14231.0
2024-10-21 14:55:00,84.73,84.73,84.63,84.7,9644.0,82.6763,82.6763,82.5787,82.647,9644.0
2024-10-21 15:00:00,84.7,84.78,84.68,84.75,11236.0,82.647,82.7251,82.6275,82.6958,11236.0
2024-10-21 15:05:00,84.74,84.79,84.74,84.78,9821.0,82.6861,82.7348,82.6861,82.7251,9821.0
2024-10-21 15:10:00,84.79,84.85,84.78,84.84,10817.0,82.7348,82.7934,82.7251,82.7836,10817.0
2024-10-21 15:15:00,84.84,84.89,84.84,84.89,14636.0,82.7836,82.8324,82.7836,82.8324,14636.0
2024-10-21 15:20:00,84.91,84.93,84.85,84.85,14056.0,82.8519,82.8715,82.7934,82.7934,14056.0
2024-10-21 15:25:00,84.84,84.89,84.75,84.85,40464.0,82.7836,82.8324,82.6958,82.7934,40464.0
2024-10-21 15:30:00,84.84,84.88,84.82,84.86,32555.0,82.7836,82.8227,82.7641,82.8032,32555.0
2024-10-21 15:35:00,84.86,84.86,84.73,84.76,23665.0,82.8032,82.8032,82.6763,82.7056,23665.0
2024-10-21 15:40:00,84.75,84.8,84.7,84.78,26332.0,82.6958,82.7446,82.647,82.7251,26332.0
2024-10-21 15:45:00,84.78,84.86,84.77,84.85,36836.0,82.7251,82.8032,82.7153,82.7934,36836.0
2024-10-21 15:50:00,84.84,84.85,84.7,84.79,61090.0,82.7836,82.7934,82.647,82.7348,61090.0
2024-10-21 15:55:00,84.79,84.93,84.7,84.93,264677.0,82.7348,82.8715,82.647,82.8715,264677.0
2024-10-22 09:30:00,84.4,84.85,84.4,84.59,25268.0,82.3543,82.7934,82.3543,82.5397,25268.0
2024-10-22 09:35:00,84.63,84.68,84.42,84.48,1800.0,82.5787,82.6275,82.3738,82.4324,1800.0
2024-10-22 09:40:00,84.44,84.54,84.39,84.45,22421.0,82.3933,82.4909,82.3445,82.4031,22421.0
2024-10-22 09:45:00,84.41,84.68,84.41,84.66,4810.0,82.3641,82.6275,82.3641,82.608,4810.0
2024-10-22 09:50:00,84.71,84.81,84.6,84.7,3761.0,82.6568,82.7544,82.5495,82.647,3761.0
2024-10-22 09:55:00,84.75,84.95,84.7,84.86,23385.0,82.6958,82.891,82.647,82.8032,23385.0
2024-10-22 10:00:00,84.86,84.92,84.55,84.55,11091.0,82.8032,82.8617,82.5007,82.5007,11091.0
2024-10-22 10:05:00,84.57,84.62,84.53,84.54,16712.0,82.5202,82.569,82.4812,82.4909,16712.0
2024-10-22 10:10:00,84.55,84.68,84.53,84.66,14760.0,82.5007,82.6275,82.4812,82.608,14760.0
2024-10-22 10:15:00,84.64,84.71,84.34,84.5,29238.0,82.5885,82.6568,82.2958,82.4519,29238.0
2024-10-22 10:20:00,84.48,84.5,84.39,84.46,47625.0,82.4324,82.4519,82.3445,82.4128,47625.0
2024-10-22 10:25:00,84.45,84.48,84.28,84.35,39647.0,82.4031,82.4324,82.2372,82.3055,39647.0
2024-10-22 10:30:00,84.34,84.36,84.25,84.26,14800.0,82.2958,82.3153,82.2079,82.2177,14800.0
2024-10-22 10:35:00,84.27,84.35,84.26,84.35,51941.0,82.2275,82.3055,82.2177,82.3055,51941.0
2024-10-22 10:40:00,84.35,84.46,84.35,84.43,69912.0,82.3055,82.4128,82.3055,82.3836,69912.0
2024-10-22 10:45:00,84.43,84.57,84.42,84.56,55500.0,82.3836,82.5202,82.3738,82.5104,55500.0
2024-10-22 10:50:00,84.56,84.6,84.53,84.56,10970.0,82.5104,82.5495,82.4812,82.5104,10970.0
2024-10-22 10:55:00,84.58,84.71,84.58,84.69,5812.0,82.5299,82.6568,82.5299,82.6373,5812.0
2024-10-22 11:00:00,84.67,84.82,84.65,84.81,12993.0,82.6178,82.7641,82.5982,82.7544,12993.0
2024-10-22 11:05:00,84.81,84.89,84.7,84.88,13304.0,82.7544,82.8324,82.647,82.8227,13304.0
2024-10-22 11:10:00,84.87,84.95,84.84,84.94,18711.0,82.8129,82.891,82.7836,82.8812,18711.0
2024-10-22 11:15:00,84.93,85.07,84.91,85.04,31770.0,82.8715,83.0081,82.8519,82.9788,31770.0
2024-10-22 11:20:00,85.03,85.06,84.81,84.9,16958.0,82.969,82.9983,82.7544,82.8422,16958.0
2024-10-22 11:25:00,84.87,84.96,84.86,84.95,30156.0,82.8129,82.9007,82.8032,82.891,30156.0
2024-10-22 11:30:00,84.97,85.02,84.97,85.01,6097.0,82.9105,82.9593,82.9105,82.9495,6097.0
2024-10-22 11:35:00,85.02,85.05,84.99,85.05,8258.0,82.9593,82.9885,82.93,82.9885,8258.0
2024-10-22 11:40:00,85.04,85.04,84.95,85.02,12983.0,82.9788,82.9788,82.891,82.9593,12983.0
2024-10-22 11:45:00,85.02,85.03,85.0,85.0,3989.0,82.9593,82.969,82.9398,82.9398,3989.0
2024-10-22 11:50:00,85.0,85.03,84.99,85.02,4473.0,82.9398,82.969,82.93,82.9593,4473.0
2024-10-22 11:55:00,84.98,84.99,84.83,84.88,13306.0,82.9202,82.93,82.7739,82.8227,13306.0
2024-10-22 12:00:00,84.9,84.95,84.9,84.95,20465.0,82.8422,82.891,82.8422,82.891,20465.0
2024-10-22 12:05:00,84.95,84.96,84.92,84.95,57779.0,82.891,82.9007,82.8617,82.891,57779.0
2024-10-22 12:10:00,84.95,85.05,84.93,85.04,9555.0,82.891,82.9885,82.8715,82.9788,9555.0
2024-10-22 12:15:00,85.05,85.09,85.0,85.06,4581.0,82.9885,83.0276,82.9398,82.9983,4581.0
2024-10-22 12:20:00,85.04,85.08,84.95,85.0,20219.0,82.9788,83.0178,82.891,82.9398,20219.0
2024-10-22 12:25:00,85.01,85.06,85.0,85.06,6645.0,82.9495,82.9983,82.9398,82.9983,6645.0
2024-10-22 12:30:00,85.06,85.09,85.05,85.07,7518.0,82.9983,83.0276,82.9885,83.0081,7518.0
2024-10-22 12:35:00,85.09,85.14,85.06,85.07,9679.0,83.0276,83.0764,82.9983,83.0081,9679.0
2024-10-22 12:40:00,85.07,85.09,85.02,85.08,8255.0,83.0081,83.0276,82.9593,83.0178,8255.0
2024-10-22 12:45:00,85.08,85.09,84.9,84.94,20112.0,83.0178,83.0276,82.8422,82.8812,20112.0
2024-10-22 12:50:00,84.94,85.03,84.94,84.95,11354.0,82.8812,82.969,82.8812,82.891,11354.0
2024-10-22 12:55:00,84.95,85.04,84.93,85.01,23690.0,82.891,82.9788,82.8715,82.9495,23690.0
2024-10-22 13:00:00,85.02,85.11,85.02,85.09,6103.0,82.9593,83.0471,82.9593,83.0276,6103.0
2024-10-22 13:05:00,85.09,85.09,84.93,85.05,6598.0,83.0276,83.0276,82.8715,82.9885,6598.0
2024-10-22 13:10:00,85.05,85.09,85.01,85.01,16027.0,82.9885,83.0276,82.9495,82.9495,16027.0
2024-10-22 13:15:00,85.01,85.02,84.98,85.0,5968.0,82.9495,82.9593,82.9202,82.9398,5968.0
2024-10-22 13:20:00,85.0,85.07,84.99,85.06,5006.0,82.9398,83.0081,82.93,82.9983,5006.0
2024-10-22 13:25:00,85.05,85.1,85.05,85.08,6398.0,82.9885,83.0373,82.9885,83.0178,6398.0
2024-10-22 13:30:00,85.07,85.1,85.02,85.04,8660.0,83.0081,83.0373,82.9593,82.9788,8660.0
2024-10-22 13:35:00,85.07,85.07,84.98,85.0,17638.0,83.0081,83.0081,82.9202,82.9398,17638.0
2024-10-22 13:40:00,84.98,85.06,84.97,85.04,15229.0,82.9202,82.9983,82.9105,82.9788,15229.0
2024-10-22 13:45:00,85.04,85.06,84.99,85.01,10926.0,82.9788,82.9983,82.93,82.9495,10926.0
2024-10-22 13:50:00,85.0,85.01,84.98,85.01,4374.0,82.9398,82.9495,82.9202,82.9495,4374.0
2024-10-22 13:55:00,85.01,85.03,85.0,85.01,6036.0,82.9495,82.969,82.9398,82.9495,6036.0
2024-10-22 14:00:00,85.0,85.09,84.99,85.06,7354.0,82.9398,83.0276,82.93,82.9983,7354.0
2024-10-22 14:05:00,85.06,85.08,84.99,85.06,27674.0,82.9983,83.0178,82.93,82.9983,27674.0
2024-10-22 14:10:00,85.05,85.1,85.03,85.03,14203.0,82.9885,83.0373,82.969,82.969,14203.0
2024-10-22 14:15:00,85.05,85.05,85.0,85.0,6735.0,82.9885,82.9885,82.9398,82.9398,6735.0
2024-10-22 14:20:00,85.0,85.08,84.94,85.05,18234.0,82.9398,83.0178,82.8812,82.9885,18234.0
2024-10-22 14:25:00,85.05,85.07,85.04,85.06,9279.0,82.9885,83.0081,82.9788,82.9983,9279.0
2024-10-22 14:30:00,85.06,85.11,85.05,85.09,23479.0,82.9983,83.0471,82.9885,83.0276,23479.0
2024-10-22 14:35:00,85.09,85.09,84.97,85.0,15395.0,83.0276,83.0276,82.9105,82.9398,15395.0
2024-10-22 14:40:00,85.0,85.07,85.0,85.05,16509.0,82.9398,83.0081,82.9398,82.9885,16509.0
2024-10-22 14:45:00,85.04,85.05,85.0,85.02,5532.0,82.9788,82.9885,82.9398,82.9593,5532.0
2024-10-22 14:50:00,85.01,85.09,85.01,85.08,14148.0,82.9495,83.0276,82.9495,83.0178,14148.0
2024-10-22 14:55:00,85.08,85.08,85.01,85.03,6942.0,83.0178,83.0178,82.9495,82.969,6942.0
2024-10-22 15:00:00,85.04,85.05,84.97,85.03,18167.0,82.9788,82.9885,82.9105,82.969,18167.0
2024-10-22 15:05:00,85.04,85.11,85.04,85.11,13273.0,82.9788,83.0471,82.9788,83.0471,13273.0
2024-10-22 15:10:00,85.11,85.19,85.1,85.16,8898.0,83.0471,83.1252,83.0373,83.0959,8898.0
2024-10-22 15:15:00,85.16,85.21,85.13,85.2,11877.0,83.0959,83.1447,83.0666,83.1349,11877.0
2024-10-22 15:20:00,85.21,85.22,85.16,85.18,12015.0,83.1447,83.1544,83.0959,83.1154,12015.0
2024-10-22 15:25:00,85.19,85.2,85.1,85.16,21796.0,83.1252,83.1349,83.0373,83.0959,21796.0
2024-10-22 15:30:00,85.17,85.17,85.09,85.14,26772.0,83.1056,83.1056,83.0276,83.0764,26772.0
2024-10-22 15:35:00,85.15,85.23,85.12,85.19,42260.0,83.0861,83.1642,83.0569,83.1252,42260.0
2024-10-22 15:40:00,85.2,85.2,85.12,85.15,41239.0,83.1349,83.1349,83.0569,83.0861,41239.0
2024-10-22 15:45:00,85.15,85.23,85.13,85.18,76001.0,83.0861,83.1642,83.0666,83.1154,76001.0
2024-10-22 15:50:00,85.19,85.23,85.02,85.12,79988.0,83.1252,83.1642,82.9593,83.0569,79988.0
2024-10-22 15:55:00,85.13,85.14,84.95,85.01,205369.0,83.0666,83.0764,82.891,82.9495,205369.0
2024-10-23 09:30:00,85.29,85.66,84.97,85.66,29610.0,83.2227,83.5838,82.9105,83.5838,29610.0
2024-10-23 09:35:00,85.55,85.55,85.34,85.4,32097.0,83.4764,83.4764,83.2715,83.3301,32097.0
2024-10-23 09:40:00,85.45,85.49,85.18,85.34,16586.0,83.3789,83.4179,83.1154,83.2715,16586.0
2024-10-23 09:45:00,85.41,85.73,85.37,85.64,28632.0,83.3398,83.6521,83.3008,83.5642,28632.0
2024-10-23 09:50:00,85.59,85.72,85.39,85.4,17365.0,83.5155,83.6423,83.3203,83.3301,17365.0
2024-10-23 09:55:00,85.47,85.56,85.37,85.53,18256.0,83.3984,83.4862,83.3008,83.4569,18256.0
2024-10-23 10:00:00,85.52,85.56,85.34,85.52,5693.0,83.4472,83.4862,83.2715,83.4472,5693.0
2024-10-23 10:05:00,85.48,85.55,85.4,85.51,5588.0,83.4081,83.4764,83.3301,83.4374,5588.0
2024-10-23 10:10:00,85.56,85.57,85.46,85.48,5641.0,83.4862,83.4959,83.3886,83.4081,5641.0
2024-10-23 10:15:00,85.39,85.39,85.28,85.35,2478.0,83.3203,83.3203,83.213,83.2813,2478.0
2024-10-23 10:20:00,85.3,85.3,85.16,85.25,3778.0,83.2325,83.2325,83.0959,83.1837,3778.0
2024-10-23 10:25:00,85.26,85.34,85.15,85.15,10671.0,83.1935,83.2715,83.0861,83.0861,10671.0
2024-10-23 10:30:00,85.12,85.15,85.05,85.11,3922.0,83.0569,83.0861,82.9885,83.0471,3922.0
2024-10-23 10:35:00,85.09,85.09,84.97,84.99,6618.0,83.0276,83.0276,82.9105,82.93,6618.0
2024-10-23 10:40:00,85.04,85.09,85.01,85.01,6151.0,82.9788,83.0276,82.9495,82.9495,6151.0
2024-10-23 10:45:00,85.06,85.06,84.94,84.94,6063.0,82.9983,82.9983,82.8812,82.8812,6063.0
2024-10-23 10:50:00,84.92,84.93,84.87,84.9,5284.0,82.8617,82.8715,82.8129,82.8422,5284.0
2024-10-23 10:55:00,84.9,85.03,84.89,84.97,7808.0,82.8422,82.969,82.8324,82.9105,7808.0
2024-10-23 11:00:00,85.0,85.1,84.95,85.09,8480.0,82.9398,83.0373,82.891,83.0276,8480.0
2024-10-23 11:05:00,85.08,85.11,85.03,85.05,1774.0,83.0178,83.0471,82.969,82.9885,1774.0
2024-10-23 11:10:00,85.05,85.07,84.95,85.01,4016.0,82.9885,83.0081,82.891,82.9495,4016.0
2024-10-23 11:15:00,85.02,85.05,84.95,84.95,4838.0,82.9593,82.9885,82.891,82.891,4838.0
2024-10-23 11:20:00,84.94,85.01,84.92,84.93,4483.0,82.8812,82.9495,82.8617,82.8715,4483.0
2024-10-23 11:25:00,84.97,85.09,84.94,85.01,4959.0,82.9105,83.0276,82.8812,82.9495,4959.0
2024-10-23 11:30:00,85.01,85.02,84.97,84.99,2844.0,82.9495,82.9593,82.9105,82.93,2844.0
2024-10-23 11:35:00,84.98,85.05,84.97,85.04,6086.0,82.9202,82.9885,82.9105,82.9788,6086.0
2024-10-23 11:40:00,85.05,85.07,85.02,85.07,3730.0,82.9885,83.0081,82.9593,83.0081,3730.0
2024-10-23 11:45:00,85.07,85.1,84.99,85.03,5019.0,83.0081,83.0373,82.93,82.969,5019.0
2024-10-23 11:50:00,85.04,85.13,84.98,85.13,2727.0,82.9788,83.0666,82.9202,83.0666,2727.0
2024-10-23 11:55:00,85.14,85.24,85.14,85.2,6143.0,83.0764,83.1739,83.0764,83.1349,6143.0
2024-10-23 12:00:00,85.21,85.26,85.2,85.25,1244.0,83.1447,83.1935,83.1349,83.1837,1244.0
2024-10-23 12:05:00,85.22,85.27,85.21,85.22,3416.0,83.1544,83.2032,83.1447,83.1544,3416.0
2024-10-23 12:10:00,85.21,85.25,85.21,85.22,4303.0,83.1447,83.1837,83.1447,83.1544,4303.0
2024-10-23 12:15:00,85.23,85.3,85.23,85.3,3696.0,83.1642,83.2325,83.1642,83.2325,3696.0
2024-10-23 12:20:00,85.32,85.33,85.27,85.27,3737.0,83.252,83.2618,83.2032,83.2032,3737.0
2024-10-23 12:25:00,85.27,85.42,85.26,85.38,11596.0,83.2032,83.3496,83.1935,83.3105,11596.0
2024-10-23 12:30:00,85.38,85.43,85.36,85.42,3940.0,83.3105,83.3593,83.291,83.3496,3940.0
2024-10-23 12:35:00,85.45,85.53,85.43,85.43,7700.0,83.3789,83.4569,83.3593,83.3593,7700.0
2024-10-23 12:40:00,85.46,85.46,85.4,85.43,2608.0,83.3886,83.3886,83.3301,83.3593,2608.0
2024-10-23 12:45:00,85.43,85.55,85.43,85.52,2797.0,83.3593,83.4764,83.3593,83.4472,2797.0
2024-10-23 12:50:00,85.53,85.55,85.45,85.55,19137.0,83.4569,83.4764,83.3789,83.4764,19137.0
2024-10-23 12:55:00,85.55,85.58,85.52,85.53,6097.0,83.4764,83.5057,83.4472,83.4569,6097.0
2024-10-23 13:00:00,85.52,85.61,85.52,85.59,4931.0,83.4472,83.535,83.4472,83.5155,4931.0
2024-10-23 13:05:00,85.59,85.59,85.54,85.54,4747.0,83.5155,83.5155,83.4667,83.4667,4747.0
2024-10-23 13:10:00,85.55,85.55,85.46,85.55,3698.0,83.4764,83.4764,83.3886,83.4764,3698.0
2024-10-23 13:15:00,85.57,85.57,85.52,85.53,4196.0,83.4959,83.4959,83.4472,83.4569,4196.0
2024-10-23 13:20:00,85.53,85.55,85.5,85.5,5847.0,83.4569,83.4764,83.4276,83.4276,5847.0
2024-10-23 13:25:00,85.48,85.5,85.42,85.46,6825.0,83.4081,83.4276,83.3496,83.3886,6825.0
2024-10-23 13:30:00,85.45,85.47,85.34,85.34,7996.0,83.3789,83.3984,83.2715,83.2715,7996.0
2024-10-23 13:35:00,85.33,85.43,85.32,85.37,7933.0,83.2618,83.3593,83.252,83.3008,7933.0
2024-10-23 13:40:00,85.37,85.39,85.3,85.38,7207.0,83.3008,83.3203,83.2325,83.3105,7207.0
2024-10-23 13:45:00,85.36,85.4,85.29,85.3,11454.0,83.291,83.3301,83.2227,83.2325,11454.0
2024-10-23 13:50:00,85.29,85.42,85.29,85.33,9165.0,83.2227,83.3496,83.2227,83.2618,9165.0
2024-10-23 13:55:00,85.35,85.42,85.35,85.42,5984.0,83.2813,83.3496,83.2813,83.3496,5984.0
2024-10-23 14:00:00,85.41,85.46,85.31,85.33,8047.0,83.3398,83.3886,83.2422,83.2618,8047.0
2024-10-23 14:05:00,85.35,85.44,85.31,85.39,8954.0,83.2813,83.3691,83.2422,83.3203,8954.0
2024-10-23 14:10:00,85.38,85.38,85.31,85.32,3842.0,83.3105,83.3105,83.2422,83.252,3842.0
2024-10-23 14:15:00,85.31,85.32,85.25,85.26,6436.0,83.2422,83.252,83.1837,83.1935,6436.0
2024-10-23 14:20:00,85.26,85.3,85.25,85.28,7405.0,83.1935,83.2325,83.1837,83.213,7405.0
2024-10-23 14:25:00,85.28,85.31,85.26,85.29,10648.0,83.213,83.2422,83.1935,83.2227,10648.0
2024-10-23 14:30:00,85.3,85.46,85.29,85.45,12965.0,83.2325,83.3886,83.2227,83.3789,12965.0
2024-10-23 14:35:00,85.44,85.49,85.41,85.42,11431.0,83.3691,83.4179,83.3398,83.3496,11431.0
2024-10-23 14:40:00,85.42,85.5,85.42,85.45,9979.0,83.3496,83.4276,83.3496,83.3789,9979.0
2024-10-23 14:45:00,85.44,85.46,85.41,85.43,6284.0,83.3691,83.3886,83.3398,83.3593,6284.0
2024-10-23 14:50:00,85.44,85.53,85.41,85.53,10564.0,83.3691,83.4569,83.3398,83.4569,10564.0
2024-10-23 14:55:00,85.52,85.61,85.52,85.55,11369.0,83.4472,83.535,83.4472,83.4764,11369.0
2024-10-23 15:00:00,85.54,85.58,85.51,85.57,12018.0,83.4667,83.5057,83.4374,83.4959,12018.0
2024-10-23 15:05:00,85.56,85.58,85.5,85.5,9714.0,83.4862,83.5057,83.4276,83.4276,9714.0
2024-10-23 15:10:00,85.5,85.53,85.45,85.51,12565.0,83.4276,83.4569,83.3789,83.4374,12565.0
2024-10-23 15:15:00,85.51,85.54,85.48,85.53,12453.0,83.4374,83.4667,83.4081,83.4569,12453.0
2024-10-23 15:20:00,85.52,85.61,85.52,85.52,9806.0,83.4472,83.535,83.4472,83.4472,9806.0
2024-10-23 15:25:00,85.5,85.52,85.47,85.52,8273.0,83.4276,83.4472,83.3984,83.4472,8273.0
2024-10-23 15:30:00,85.52,85.63,85.52,85.59,13284.0,83.4472,83.5545,83.4472,83.5155,13284.0
2024-10-23 15:35:00,85.59,85.68,85.58,85.61,25117.0,83.5155,83.6033,83.5057,83.535,25117.0
2024-10-23 15:40:00,85.59,85.69,85.59,85.69,13393.0,83.5155,83.613,83.5155,83.613,13393.0
2024-10-23 15:45:00,85.69,85.73,85.65,85.68,38126.0,83.613,83.6521,83.574,83.6033,38126.0
2024-10-23 15:50:00,85.68,85.87,85.67,85.86,68397.0,83.6033,83.7887,83.5935,83.7789,68397.0
2024-10-23 15:55:00,85.86,85.99,85.8,85.96,213992.0,83.7789,83.9058,83.7204,83.8765,213992.0
2024-10-24 09:30:00,86.35,86.35,85.98,86.26,27764.0,84.257,84.257,83.896,84.1692,27764.0
2024-10-24 09:35:00,86.27,86.43,86.26,86.3,5831.0,84.179,84.3351,84.1692,84.2083,5831.0
2024-10-24 09:40:00,86.28,86.46,86.28,86.46,5169.0,84.1887,84.3644,84.1887,84.3644,5169.0
2024-10-24 09:45:00,86.37,86.53,86.2,86.47,13569.0,84.2766,84.4327,84.1107,84.3741,13569.0
2024-10-24 09:50:00,86.47,86.57,86.26,86.42,12053.0,84.3741,84.4717,84.1692,84.3253,12053.0
2024-10-24 09:55:00,86.49,86.57,86.42,86.51,16541.0,84.3936,84.4717,84.3253,84.4132,16541.0
2024-10-24 10:00:00,86.45,86.51,86.39,86.44,24293.0,84.3546,84.4132,84.2961,84.3449,24293.0
2024-10-24 10:05:00,86.44,86.57,86.43,86.5,11261.0,84.3449,84.4717,84.3351,84.4034,11261.0
2024-10-24 10:10:00,86.5,86.5,86.26,86.27,16939.0,84.4034,84.4034,84.1692,84.179,16939.0
2024-10-24 10:15:00,86.27,86.31,86.18,86.28,14120.0,84.179,84.218,84.0912,84.1887,14120.0
2024-10-24 10:20:00,86.3,86.33,86.23,86.23,12033.0,84.2083,84.2375,84.1399,84.1399,12033.0
2024-10-24 10:25:00,86.22,86.34,86.21,86.31,9245.0,84.1302,84.2473,84.1204,84.218,9245.0
2024-10-24 10:30:00,86.31,86.32,86.09,86.09,10712.0,84.218,84.2278,84.0033,84.0033,10712.0
2024-10-24 10:35:00,86.15,86.18,86.05,86.09,22784.0,84.0619,84.0912,83.9643,84.0033,22784.0
2024-10-24 10:40:00,86.08,86.12,86.05,86.09,4390.0,83.9936,84.0326,83.9643,84.0033,4390.0
2024-10-24 10:45:00,86.06,86.12,86.0,86.09,9291.0,83.9741,84.0326,83.9155,84.0033,9291.0
2024-10-24 10:50:00,86.09,86.11,86.0,86.08,6507.0,84.0033,84.0229,83.9155,83.9936,6507.0
2024-10-24 10:55:00,86.09,86.13,86.07,86.13,7239.0,84.0033,84.0424,83.9838,84.0424,7239.0
2024-10-24 11:00:00,86.14,86.15,85.81,85.87,6781.0,84.0521,84.0619,83.7301,83.7887,6781.0
2024-10-24 11:05:00,85.87,85.9,85.83,85.88,13627.0,83.7887,83.8179,83.7496,83.7984,13627.0
2024-10-24 11:10:00,85.89,85.95,85.87,85.87,5037.0,83.8082,83.8667,83.7887,83.7887,5037.0
2024-10-24 11:15:00,85.92,85.92,85.84,85.88,14384.0,83.8375,83.8375,83.7594,83.7984,14384.0
2024-10-24 11:20:00,85.89,85.95,85.79,85.79,9670.0,83.8082,83.8667,83.7106,83.7106,9670.0
2024-10-24 11:25:00,85.8,85.84,85.77,85.8,5029.0,83.7204,83.7594,83.6911,83.7204,5029.0
2024-10-24 11:30:00,85.81,85.82,85.72,85.76,8287.0,83.7301,83.7399,83.6423,83.6813,8287.0
2024-10-24 11:35:00,85.76,85.85,85.75,85.78,5921.0,83.6813,83.7692,83.6716,83.7009,5921.0
2024-10-24 11:40:00,85.77,85.78,85.7,85.76,4033.0,83.6911,83.7009,83.6228,83.6813,4033.0
2024-10-24 11:45:00,85.77,85.79,85.7,85.73,6456.0,83.6911,83.7106,83.6228,83.6521,6456.0
2024-10-24 11:50:00,85.73,85.75,85.64,85.64,15014.0,83.6521,83.6716,83.5642,83.5642,15014.0
2024-10-24 11:55:00,85.64,85.72,85.61,85.65,15566.0,83.5642,83.6423,83.535,83.574,15566.0
2024-10-24 12:00:00,85.66,85.67,85.54,85.61,6986.0,83.5838,83.5935,83.4667,83.535,6986.0
2024-10-24 12:05:00,85.63,85.76,85.62,85.76,20265.0,83.5545,83.6813,83.5447,83.6813,20265.0
2024-10-24 12:10:00,85.76,85.81,85.73,85.76,13746.0,83.6813,83.7301,83.6521,83.6813,13746.0
2024-10-24 12:15:00,85.75,85.76,85.63,85.69,5722.0,83.6716,83.6813,83.5545,83.613,5722.0
2024-10-24 12:20:00,85.69,85.72,85.65,85.72,7944.0,83.613,83.6423,83.574,83.6423,7944.0
2024-10-24 12:25:00,85.72,85.77,85.69,85.75,13780.0,83.6423,83.6911,83.613,83.6716,13780.0
2024-10-24 12:30:00,85.74,85.83,85.72,85.81,6555.0,83.6618,83.7496,83.6423,83.7301,6555.0
2024-10-24 12:35:00,85.81,85.82,85.76,85.8,4562.0,83.7301,83.7399,83.6813,83.7204,4562.0
2024-10-24 12:40:00,85.75,85.78,85.74,85.75,3265.0,83.6716,83.7009,83.6618,83.6716,3265.0
2024-10-24 12:45:00,85.76,85.81,85.76,85.77,5008.0,83.6813,83.7301,83.6813,83.6911,5008.0
2024-10-24 12:50:00,85.79,85.83,85.77,85.78,7632.0,83.7106,83.7496,83.6911,83.7009,7632.0
2024-10-24 12:55:00,85.79,85.83,85.78,85.8,4091.0,83.7106,83.7496,83.7009,83.7204,4091.0
2024-10-24 13:00:00,85.8,85.8,85.75,85.78,7165.0,83.7204,83.7204,83.6716,83.7009,7165.0
2024-10-24 13:05:00,85.77,85.77,85.67,85.75,4872.0,83.6911,83.6911,83.5935,83.6716,4872.0
2024-10-24 13:10:00,85.73,85.78,85.72,85.76,3650.0,83.6521,83.7009,83.6423,83.6813,3650.0
2024-10-24 13:15:00,85.75,85.79,85.74,85.75,3658.0,83.6716,83.7106,83.6618,83.6716,3658.0
2024-10-24 13:20:00,85.76,85.81,85.74,85.77,4691.0,83.6813,83.7301,83.6618,83.6911,4691.0
2024-10-24 13:25:00,85.77,85.79,85.74,85.79,3941.0,83.6911,83.7106,83.6618,83.7106,3941.0
2024-10-24 13:30:00,85.75,85.75,85.64,85.65,4790.0,83.6716,83.6716,83.5642,83.574,4790.0
2024-10-24 13:35:00,85.65,85.75,85.64,85.7,3806.0,83.574,83.6716,83.5642,83.6228,3806.0
2024-10-24 13:40:00,85.69,85.75,85.68,85.75,3265.0,83.613,83.6716,83.6033,83.6716,3265.0
2024-10-24 13:45:00,85.74,85.77,85.69,85.69,5419.0,83.6618,83.6911,83.613,83.613,5419.0
2024-10-24 13:50:00,85.71,85.74,85.67,85.67,2326.0,83.6326,83.6618,83.5935,83.5935,2326.0
2024-10-24 13:55:00,85.66,85.68,85.62,85.62,3104.0,83.5838,83.6033,83.5447,83.5447,3104.0
2024-10-24 14:00:00,85.6,85.6,85.53,85.53,4220.0,83.5252,83.5252,83.4569,83.4569,4220.0
2024-10-24 14:05:00,85.53,85.6,85.51,85.55,5817.0,83.4569,83.5252,83.4374,83.4764,5817.0
2024-10-24 14:10:00,85.55,85.58,85.48,85.56,4974.0,83.4764,83.5057,83.4081,83.4862,4974.0
2024-10-24 14:15:00,85.54,85.61,85.53,85.54,4158.0,83.4667,83.535,83.4569,83.4667,4158.0
2024-10-24 14:20:00,85.52,85.57,85.48,85.5,4192.0,83.4472,83.4959,83.4081,83.4276,4192.0
2024-10-24 14:25:00,85.46,85.46,85.4,85.43,5480.0,83.3886,83.3886,83.3301,83.3593,5480.0
2024-10-24 14:30:00,85.43,85.44,85.38,85.41,5262.0,83.3593,83.3691,83.3105,83.3398,5262.0
2024-10-24 14:35:00,85.43,85.46,85.41,85.46,4828.0,83.3593,83.3886,83.3398,83.3886,4828.0
2024-10-24 14:40:00,85.46,85.48,85.42,85.46,5289.0,83.3886,83.4081,83.3496,83.3886,5289.0
2024-10-24 14:45:00,85.44,85.46,85.43,85.45,5060.0,83.3691,83.3886,83.3593,83.3789,5060.0
2024-10-24 14:50:00,85.45,85.54,85.45,85.51,4948.0,83.3789,83.4667,83.3789,83.4374,4948.0
2024-10-24 14:55:00,85.5,85.58,85.45,85.55,9926.0,83.4276,83.5057,83.3789,83.4764,9926.0
2024-10-24 15:00:00,85.54,85.54,85.45,85.45,5409.0,83.4667,83.4667,83.3789,83.3789,5409.0
2024-10-24 15:05:00,85.45,85.52,85.4,85.5,6342.0,83.3789,83.4472,83.3301,83.4276,6342.0
2024-10-24 15:10:00,85.53,85.59,85.53,85.55,6338.0,83.4569,83.5155,83.4569,83.4764,6338.0
2024-10-24 15:15:00,85.55,85.6,85.55,85.59,7409.0,83.4764,83.5252,83.4764,83.5155,7409.0
2024-10-24 15:20:00,85.59,85.6,85.51,85.54,8339.0,83.5155,83.5252,83.4374,83.4667,8339.0
2024-10-24 15:25:00,85.55,85.61,85.55,85.59,11112.0,83.4764,83.535,83.4764,83.5155,11112.0
2024-10-24 15:30:00,85.59,85.62,85.54,85.55,19880.0,83.5155,83.5447,83.4667,83.4764,19880.0
2024-10-24 15:35:00,85.58,85.59,85.51,85.53,14556.0,83.5057,83.5155,83.4374,83.4569,14556.0
2024-10-24 15:40:00,85.53,85.59,85.52,85.55,16800.0,83.4569,83.5155,83.4472,83.4764,16800.0
2024-10-24 15:45:00,85.53,85.63,85.52,85.63,29831.0,83.4569,83.5545,83.4472,83.5545,29831.0
2024-10-24 15:50:00,85.62,85.78,85.61,85.77,48545.0,83.5447,83.7009,83.535,83.6911,48545.0
2024-10-24 15:55:00,85.77,85.9,85.74,85.77,174069.0,83.6911,83.8179,83.6618,83.6911,174069.0
2024-10-25 09:30:00,86.24,86.36,85.86,85.88,56169.0,84.1497,84.2668,83.7789,83.7984,56169.0
2024-10-25 09:35:00,85.84,85.97,85.7,85.76,13505.0,83.7594,83.8862,83.6228,83.6813,13505.0
2024-10-25 09:40:00,85.7,85.76,85.6,85.63,6275.0,83.6228,83.6813,83.5252,83.5545,6275.0
2024-10-25 09:45:00,85.63,85.74,85.55,85.55,18564.0,83.5545,83.6618,83.4764,83.4764,18564.0
2024-10-25 09:50:00,85.55,85.69,85.53,85.58,12935.0,83.4764,83.613,83.4569,83.5057,12935.0
2024-10-25 09:55:00,85.56,85.59,85.35,85.5,8053.0,83.4862,83.5155,83.2813,83.4276,8053.0
2024-10-25 10:00:00,85.5,85.56,85.4,85.45,46989.0,83.4276,83.4862,83.3301,83.3789,46989.0
2024-10-25 10:05:00,85.45,85.62,85.44,85.56,12095.0,83.3789,83.5447,83.3691,83.4862,12095.0
2024-10-25 10:10:00,85.57,85.65,85.45,85.64,8053.0,83.4959,83.574,83.3789,83.5642,8053.0
2024-10-25 10:15:00,85.62,85.62,85.5,85.54,9844.0,83.5447,83.5447,83.4276,83.4667,9844.0
2024-10-25 10:20:00,85.52,85.54,85.42,85.45,5143.0,83.4472,83.4667,83.3496,83.3789,5143.0
2024-10-25 10:25:00,85.44,85.45,85.31,85.32,4978.0,83.3691,83.3789,83.2422,83.252,4978.0
2024-10-25 10:30:00,85.33,85.37,85.26,85.37,9872.0,83.2618,83.3008,83.1935,83.3008,9872.0
2024-10-25 10:35:00,85.37,85.45,85.37,85.43,8781.0,83.3008,83.3789,83.3008,83.3593,8781.0
2024-10-25 10:40:00,85.42,85.58,85.4,85.57,15966.0,83.3496,83.5057,83.3301,83.4959,15966.0
2024-10-25 10:45:00,85.57,85.63,85.56,85.6,35102.0,83.4959,83.5545,83.4862,83.5252,35102.0
2024-10-25 10:50:00,85.6,85.63,85.55,85.59,12086.0,83.5252,83.5545,83.4764,83.5155,12086.0
2024-10-25 10:55:00,85.6,85.63,85.55,85.55,21677.0,83.5252,83.5545,83.4764,83.4764,21677.0
2024-10-25 11:00:00,85.56,85.61,85.41,85.41,7426.0,83.4862,83.535,83.3398,83.3398,7426.0
2024-10-25 11:05:00,85.39,85.43,85.36,85.42,9747.0,83.3203,83.3593,83.291,83.3496,9747.0
2024-10-25 11:10:00,85.42,85.44,85.35,85.35,5709.0,83.3496,83.3691,83.2813,83.2813,5709.0
2024-10-25 11:15:00,85.32,85.32,85.17,85.19,4377.0,83.252,83.252,83.1056,83.1252,4377.0
2024-10-25 11:20:00,85.14,85.25,85.14,85.19,5449.0,83.0764,83.1837,83.0764,83.1252,5449.0
2024-10-25 11:25:00,85.17,85.23,85.16,85.19,7967.0,83.1056,83.1642,83.0959,83.1252,7967.0
2024-10-25 11:30:00,85.16,85.2,85.12,85.13,6045.0,83.0959,83.1349,83.0569,83.0666,6045.0
2024-10-25 11:35:00,85.14,85.15,85.01,85.06,3885.0,83.0764,83.0861,82.9495,82.9983,3885.0
2024-10-25 11:40:00,85.03,85.05,84.97,85.05,3324.0,82.969,82.9885,82.9105,82.9885,3324.0
2024-10-25 11:45:00,85.06,85.1,85.02,85.09,6205.0,82.9983,83.0373,82.9593,83.0276,6205.0
2024-10-25 11:50:00,85.09,85.1,85.04,85.06,5046.0,83.0276,83.0373,82.9788,82.9983,5046.0
2024-10-25 11:55:00,85.07,85.13,85.03,85.13,17046.0,83.0081,83.0666,82.969,83.0666,17046.0
2024-10-25 12:00:00,85.11,85.11,84.89,84.9,10879.0,83.0471,83.0471,82.8324,82.8422,10879.0
2024-10-25 12:05:00,84.9,84.95,84.88,84.91,4855.0,82.8422,82.891,82.8227,82.8519,4855.0
2024-10-25 12:10:00,84.9,84.96,84.87,84.92,9596.0,82.8422,82.9007,82.8129,82.8617,9596.0
2024-10-25 12:15:00,84.93,84.93,84.87,84.87,4669.0,82.8715,82.8715,82.8129,82.8129,4669.0
2024-10-25 12:20:00,84.87,84.93,84.86,84.93,5734.0,82.8129,82.8715,82.8032,82.8715,5734.0
2024-10-25 12:25:00,84.94,84.94,84.83,84.91,9713.0,82.8812,82.8812,82.7739,82.8519,9713.0
2024-10-25 12:30:00,84.9,84.9,84.83,84.87,7876.0,82.8422,82.8422,82.7739,82.8129,7876.0
2024-10-25 12:35:00,84.84,84.91,84.83,84.86,5519.0,82.7836,82.8519,82.7739,82.8032,5519.0
2024-10-25 12:40:00,84.86,84.95,84.86,84.91,11437.0,82.8032,82.891,82.8032,82.8519,11437.0
2024-10-25 12:45:00,84.89,84.93,84.87,84.87,3834.0,82.8324,82.8715,82.8129,82.8129,3834.0
2024-10-25 12:50:00,84.87,84.89,84.78,84.82,8465.0,82.8129,82.8324,82.7251,82.7641,8465.0
2024-10-25 12:55:00,84.81,84.85,84.8,84.84,5035.0,82.7544,82.7934,82.7446,82.7836,5035.0
2024-10-25 13:00:00,84.84,84.86,84.81,84.85,8337.0,82.7836,82.8032,82.7544,82.7934,8337.0
2024-10-25 13:05:00,84.85,84.85,84.73,84.75,5189.0,82.7934,82.7934,82.6763,82.6958,5189.0
2024-10-25 13:10:00,84.75,84.76,84.64,84.65,4410.0,82.6958,82.7056,82.5885,82.5982,4410.0
2024-10-25 13:15:00,84.64,84.71,84.63,84.68,6641.0,82.5885,82.6568,82.5787,82.6275,6641.0
2024-10-25 13:20:00,84.68,84.73,84.68,84.72,3676.0,82.6275,82.6763,82.6275,82.6665,3676.0
2024-10-25 13:25:00,84.72,84.77,84.7,84.75,5035.0,82.6665,82.7153,82.647,82.6958,5035.0
2024-10-25 13:30:00,84.74,84.75,84.66,84.67,5123.0,82.6861,82.6958,82.608,82.6178,5123.0
2024-10-25 13:35:00,84.66,84.67,84.61,84.65,5907.0,82.608,82.6178,82.5592,82.5982,5907.0
2024-10-25 13:40:00,84.65,84.66,84.52,84.55,5698.0,82.5982,82.608,82.4714,82.5007,5698.0
2024-10-25 13:45:00,84.55,84.68,84.5,84.68,13294.0,82.5007,82.6275,82.4519,82.6275,13294.0
2024-10-25 13:50:00,84.66,84.7,84.64,84.7,7568.0,82.608,82.647,82.5885,82.647,7568.0
2024-10-25 13:55:00,84.7,84.7,84.58,84.6,9421.0,82.647,82.647,82.5299,82.5495,9421.0
2024-10-25 14:00:00,84.6,84.67,84.6,84.64,7251.0,82.5495,82.6178,82.5495,82.5885,7251.0
2024-10-25 14:05:00,84.62,84.62,84.49,84.5,5774.0,82.569,82.569,82.4421,82.4519,5774.0
2024-10-25 14:10:00,84.48,84.57,84.42,84.57,33124.0,82.4324,82.5202,82.3738,82.5202,33124.0
2024-10-25 14:15:00,84.56,84.58,84.46,84.46,6017.0,82.5104,82.5299,82.4128,82.4128,6017.0
2024-10-25 14:20:00,84.48,84.54,84.46,84.54,6183.0,82.4324,82.4909,82.4128,82.4909,6183.0
2024-10-25 14:25:00,84.54,84.61,84.53,84.6,13284.0,82.4909,82.5592,82.4812,82.5495,13284.0
2024-10-25 14:30:00,84.59,84.59,84.52,84.55,8719.0,82.5397,82.5397,82.4714,82.5007,8719.0
2024-10-25 14:35:00,84.55,84.59,84.53,84.55,7098.0,82.5007,82.5397,82.4812,82.5007,7098.0
2024-10-25 14:40:00,84.56,84.57,84.53,84.54,18489.0,82.5104,82.5202,82.4812,82.4909,18489.0
2024-10-25 14:45:00,84.54,84.59,84.52,84.58,21044.0,82.4909,82.5397,82.4714,82.5299,21044.0
2024-10-25 14:50:00,84.57,84.58,84.47,84.5,9512.0,82.5202,82.5299,82.4226,82.4519,9512.0
2024-10-25 14:55:00,84.5,84.55,84.48,84.53,11159.0,82.4519,82.5007,82.4324,82.4812,11159.0
2024-10-25 15:00:00,84.53,84.53,84.49,84.49,8636.0,82.4812,82.4812,82.4421,82.4421,8636.0
2024-10-25 15:05:00,84.5,84.51,84.42,84.45,42802.0,82.4519,82.4616,82.3738,82.4031,42802.0
2024-10-25 15:10:00,84.45,84.49,84.41,84.49,17760.0,82.4031,82.4421,82.3641,82.4421,17760.0
2024-10-25 15:15:00,84.49,84.59,84.49,84.52,15183.0,82.4421,82.5397,82.4421,82.4714,15183.0
2024-10-25 15:20:00,84.52,84.56,84.49,84.51,12081.0,82.4714,82.5104,82.4421,82.4616,12081.0
2024-10-25 15:25:00,84.51,84.53,84.45,84.48,14171.0,82.4616,82.4812,82.4031,82.4324,14171.0
2024-10-25 15:30:00,84.48,84.48,84.42,84.43,17872.0,82.4324,82.4324,82.3738,82.3836,17872.0
2024-10-25 15:35:00,84.43,84.5,84.42,84.48,19352.0,82.3836,82.4519,82.3738,82.4324,19352.0
2024-10-25 15:40:00,84.48,84.48,84.42,84.42,18673.0,82.4324,82.4324,82.3738,82.3738,18673.0
2024-10-25 15:45:00,84.42,84.51,84.42,84.46,32406.0,82.3738,82.4616,82.3738,82.4128,32406.0
2024-10-25 15:50:00,84.48,84.5,84.38,84.39,48858.0,82.4324,82.4519,82.3348,82.3445,48858.0
2024-10-25 15:55:00,84.39,84.43,84.33,84.39,133960.0,82.3445,82.3836,82.286,82.3445,133960.0
2024-10-28 09:30:00,84.9,85.17,84.73,85.09,36461.0,82.8422,83.1056,82.6763,83.0276,36461.0
2024-10-28 09:35:00,85.09,85.21,85.09,85.12,16110.0,83.0276,83.1447,83.0276,83.0569,16110.0
2024-10-28 09:40:00,85.12,85.36,85.08,85.36,11446.0,83.0569,83.291,83.0178,83.291,11446.0
2024-10-28 09:45:00,85.35,85.42,85.27,85.33,5145.0,83.2813,83.3496,83.2032,83.2618,5145.0
2024-10-28 09:50:00,85.4,85.44,85.31,85.43,18117.0,83.3301,83.3691,83.2422,83.3593,18117.0
2024-10-28 09:55:00,85.4,85.5,85.35,85.39,5911.0,83.3301,83.4276,83.2813,83.3203,5911.0
2024-10-28 10:00:00,85.39,85.39,85.26,85.29,5148.0,83.3203,83.3203,83.1935,83.2227,5148.0
2024-10-28 10:05:00,85.31,85.39,85.24,85.24,17647.0,83.2422,83.3203,83.1739,83.1739,17647.0
2024-10-28 10:10:00,85.26,85.44,85.23,85.39,9610.0,83.1935,83.3691,83.1642,83.3203,9610.0
2024-10-28 10:15:00,85.39,85.41,85.31,85.35,7299.0,83.3203,83.3398,83.2422,83.2813,7299.0
2024-10-28 10:20:00,85.34,85.36,85.25,85.36,8210.0,83.2715,83.291,83.1837,83.291,8210.0
2024-10-28 10:25:00,85.34,85.42,85.31,85.4,8171.0,83.2715,83.3496,83.2422,83.3301,8171.0
2024-10-28 10:30:00,85.38,85.38,85.24,85.31,7372.0,83.3105,83.3105,83.1739,83.2422,7372.0
2024-10-28 10:35:00,85.32,85.33,85.16,85.16,21203.0,83.252,83.2618,83.0959,83.0959,21203.0
2024-10-28 10:40:00,85.17,85.23,85.1,85.23,5109.0,83.1056,83.1642,83.0373,83.1642,5109.0
2024-10-28 10:45:00,85.22,85.28,85.22,85.28,4161.0,83.1544,83.213,83.1544,83.213,4161.0
2024-10-28 10:50:00,85.29,85.32,85.28,85.31,9416.0,83.2227,83.252,83.213,83.2422,9416.0
2024-10-28 10:55:00,85.31,85.41,85.25,85.28,10977.0,83.2422,83.3398,83.1837,83.213,10977.0
2024-10-28 11:00:00,85.28,85.35,85.22,85.32,35116.0,83.213,83.2813,83.1544,83.252,35116.0
2024-10-28 11:05:00,85.35,85.37,85.32,85.37,2062.0,83.2813,83.3008,83.252,83.3008,2062.0
2024-10-28 11:10:00,85.38,85.41,85.37,85.39,3497.0,83.3105,83.3398,83.3008,83.3203,3497.0
2024-10-28 11:15:00,85.38,85.43,85.34,85.42,29522.0,83.3105,83.3593,83.2715,83.3496,29522.0
2024-10-28 11:20:00,85.41,85.46,85.38,85.39,5943.0,83.3398,83.3886,83.3105,83.3203,5943.0
2024-10-28 11:25:00,85.4,85.41,85.29,85.31,7082.0,83.3301,83.3398,83.2227,83.2422,7082.0
2024-10-28 11:30:00,85.3,85.31,85.26,85.3,5282.0,83.2325,83.2422,83.1935,83.2325,5282.0
2024-10-28 11:35:00,85.31,85.31,85.24,85.26,5656.0,83.2422,83.2422,83.1739,83.1935,5656.0
2024-10-28 11:40:00,85.26,85.26,85.21,85.24,6862.0,83.1935,83.1935,83.1447,83.1739,6862.0
2024-10-28 11:45:00,85.26,85.26,85.21,85.23,5627.0,83.1935,83.1935,83.1447,83.1642,5627.0
2024-10-28 11:50:00,85.23,85.35,85.23,85.34,36203.0,83.1642,83.2813,83.1642,83.2715,36203.0
2024-10-28 11:55:00,85.33,85.4,85.33,85.38,4414.0,83.2618,83.3301,83.2618,83.3105,4414.0
2024-10-28 12:00:00,85.38,85.38,85.3,85.34,8467.0,83.3105,83.3105,83.2325,83.2715,8467.0
2024-10-28 12:05:00,85.34,85.38,85.34,85.38,3668.0,83.2715,83.3105,83.2715,83.3105,3668.0
2024-10-28 12:10:00,85.38,85.44,85.37,85.41,9322.0,83.3105,83.3691,83.3008,83.3398,9322.0
2024-10-28 12:15:00,85.4,85.45,85.27,85.27,17852.0,83.3301,83.3789,83.2032,83.2032,17852.0
2024-10-28 12:20:00,85.26,85.27,85.23,85.26,4964.0,83.1935,83.2032,83.1642,83.1935,4964.0
2024-10-28 12:25:00,85.27,85.29,85.26,85.29,2008.0,83.2032,83.2227,83.1935,83.2227,2008.0
2024-10-28 12:30:00,85.28,85.35,85.27,85.27,12897.0,83.213,83.2813,83.2032,83.2032,12897.0
2024-10-28 12:35:00,85.28,85.32,85.26,85.3,3498.0,83.213,83.252,83.1935,83.2325,3498.0
2024-10-28 12:40:00,85.3,85.37,85.3,85.36,2690.0,83.2325,83.3008,83.2325,83.291,2690.0
2024-10-28 12:45:00,85.35,85.35,85.32,85.34,5942.0,83.2813,83.2813,83.252,83.2715,5942.0
2024-10-28 12:50:00,85.33,85.37,85.31,85.36,4855.0,83.2618,83.3008,83.2422,83.291,4855.0
2024-10-28 12:55:00,85.35,85.41,85.35,85.39,10604.0,83.2813,83.3398,83.2813,83.3203,10604.0
2024-10-28 13:00:00,85.4,85.42,85.39,85.39,4575.0,83.3301,83.3496,83.3203,83.3203,4575.0
2024-10-28 13:05:00,85.39,85.41,85.37,85.4,9020.0,83.3203,83.3398,83.3008,83.3301,9020.0
2024-10-28 13:10:00,85.41,85.44,85.4,85.43,5995.0,83.3398,83.3691,83.3301,83.3593,5995.0
2024-10-28 13:15:00,85.43,85.44,85.41,85.42,8845.0,83.3593,83.3691,83.3398,83.3496,8845.0
2024-10-28 13:20:00,85.45,85.51,85.45,85.5,3902.0,83.3789,83.4374,83.3789,83.4276,3902.0
2024-10-28 13:25:00,85.49,85.55,85.49,85.55,4506.0,83.4179,83.4764,83.4179,83.4764,4506.0
2024-10-28 13:30:00,85.56,85.6,85.49,85.49,14829.0,83.4862,83.5252,83.4179,83.4179,14829.0
2024-10-28 13:35:00,85.48,85.48,85.42,85.44,11618.0,83.4081,83.4081,83.3496,83.3691,11618.0
2024-10-28 13:40:00,85.43,85.48,85.41,85.47,6801.0,83.3593,83.4081,83.3398,83.3984,6801.0
2024-10-28 13:45:00,85.48,85.48,85.36,85.38,38467.0,83.4081,83.4081,83.291,83.3105,38467.0
2024-10-28 13:50:00,85.36,85.39,85.35,85.36,4769.0,83.291,83.3203,83.2813,83.291,4769.0
2024-10-28 13:55:00,85.38,85.38,85.36,85.38,2295.0,83.3105,83.3105,83.291,83.3105,2295.0
2024-10-28 14:00:00,85.38,85.45,85.37,85.42,5696.0,83.3105,83.3789,83.3008,83.3496,5696.0
2024-10-28 14:05:00,85.42,85.44,85.38,85.38,9124.0,83.3496,83.3691,83.3105,83.3105,9124.0
2024-10-28 14:10:00,85.38,85.39,85.32,85.32,10370.0,83.3105,83.3203,83.252,83.252,10370.0
2024-10-28 14:15:00,85.32,85.38,85.32,85.38,3304.0,83.252,83.3105,83.252,83.3105,3304.0
2024-10-28 14:20:00,85.36,85.36,85.29,85.31,10150.0,83.291,83.291,83.2227,83.2422,10150.0
2024-10-28 14:25:00,85.31,85.32,85.28,85.3,5581.0,83.2422,83.252,83.213,83.2325,5581.0
2024-10-28 14:30:00,85.3,85.31,85.27,85.27,6207.0,83.2325,83.2422,83.2032,83.2032,6207.0
2024-10-28 14:35:00,85.27,85.33,85.27,85.33,4270.0,83.2032,83.2618,83.2032,83.2618,4270.0
2024-10-28 14:40:00,85.34,85.37,85.3,85.3,5908.0,83.2715,83.3008,83.2325,83.2325,5908.0
2024-10-28 14:45:00,85.3,85.3,85.27,85.3,3892.0,83.2325,83.2325,83.2032,83.2325,3892.0
2024-10-28 14:50:00,85.31,85.34,85.3,85.33,4287.0,83.2422,83.2715,83.2325,83.2618,4287.0
2024-10-28 14:55:00,85.34,85.34,85.24,85.25,8211.0,83.2715,83.2715,83.1739,83.1837,8211.0
2024-10-28 15:00:00,85.23,85.3,85.22,85.26,13570.0,83.1642,83.2325,83.1544,83.1935,13570.0
2024-10-28 15:05:00,85.26,85.28,85.25,85.26,3498.0,83.1935,83.213,83.1837,83.1935,3498.0
2024-10-28 15:10:00,85.26,85.34,85.26,85.33,8488.0,83.1935,83.2715,83.1935,83.2618,8488.0
2024-10-28 15:15:00,85.33,85.36,85.31,85.36,6247.0,83.2618,83.291,83.2422,83.291,6247.0
2024-10-28 15:20:00,85.37,85.44,85.37,85.42,7806.0,83.3008,83.3691,83.3008,83.3496,7806.0
2024-10-28 15:25:00,85.43,85.47,85.41,85.41,7897.0,83.3593,83.3984,83.3398,83.3398,7897.0
2024-10-28 15:30:00,85.4,85.42,85.35,85.37,12348.0,83.3301,83.3496,83.2813,83.3008,12348.0
2024-10-28 15:35:00,85.37,85.43,85.37,85.41,17105.0,83.3008,83.3593,83.3008,83.3398,17105.0
2024-10-28 15:40:00,85.43,85.48,85.38,85.38,13406.0,83.3593,83.4081,83.3105,83.3105,13406.0
2024-10-28 15:45:00,85.39,85.43,85.36,85.36,19342.0,83.3203,83.3593,83.291,83.291,19342.0
2024-10-28 15:50:00,85.36,85.38,85.28,85.28,29584.0,83.291,83.3105,83.213,83.213,29584.0
2024-10-28 15:55:00,85.29,85.35,85.15,85.18,137231.0,83.2227,83.2813,83.0861,83.1154,137231.0
2024-10-29 09:30:00,84.54,84.54,84.08,84.12,29956.0,82.4909,82.4909,82.0421,82.0811,29956.0
2024-10-29 09:35:00,84.19,84.2,83.84,84.0,7167.0,82.1494,82.1592,81.8079,81.964,7167.0
2024-10-29 09:40:00,84.07,84.25,84.03,84.2,6502.0,82.0323,82.2079,81.9933,82.1592,6502.0
2024-10-29 09:45:00,84.15,84.16,83.88,83.9,20912.0,82.1104,82.1201,81.8469,81.8664,20912.0
2024-10-29 09:50:00,84.07,84.21,84.07,84.17,13014.0,82.0323,82.1689,82.0323,82.1299,13014.0
2024-10-29 09:55:00,84.2,84.23,83.88,83.94,20236.0,82.1592,82.1884,81.8469,81.9055,20236.0
2024-10-29 10:00:00,83.89,84.05,83.82,83.96,22254.0,81.8567,82.0128,81.7884,81.925,22254.0
2024-10-29 10:05:00,83.96,83.98,83.82,83.92,40874.0,81.925,81.9445,81.7884,81.8859,40874.0
2024-10-29 10:10:00,83.95,83.97,83.85,83.87,12322.0,81.9152,81.9347,81.8176,81.8371,12322.0
2024-10-29 10:15:00,83.84,84.02,83.81,83.96,9648.0,81.8079,81.9835,81.7786,81.925,9648.0
2024-10-29 10:20:00,83.97,83.97,83.7,83.95,24525.0,81.9347,81.9347,81.6713,81.9152,24525.0
2024-10-29 10:25:00,83.93,84.03,83.85,83.86,10793.0,81.8957,81.9933,81.8176,81.8274,10793.0
2024-10-29 10:30:00,83.87,83.97,83.84,83.95,7003.0,81.8371,81.9347,81.8079,81.9152,7003.0
2024-10-29 10:35:00,83.97,84.0,83.88,83.98,6958.0,81.9347,81.964,81.8469,81.9445,6958.0
2024-10-29 10:40:00,83.95,83.96,83.86,83.86,4087.0,81.9152,81.925,81.8274,81.8274,4087.0
2024-10-29 10:45:00,83.88,83.89,83.7,83.79,9625.0,81.8469,81.8567,81.6713,81.7591,9625.0
2024-10-29 10:50:00,83.8,83.8,83.73,83.76,4470.0,81.7688,81.7688,81.7005,81.7298,4470.0
2024-10-29 10:55:00,83.74,83.74,83.62,83.63,6765.0,81.7103,81.7103,81.5932,81.603,6765.0
2024-10-29 11:00:00,83.62,83.81,83.62,83.8,6874.0,81.5932,81.7786,81.5932,81.7688,6874.0
2024-10-29 11:05:00,83.8,83.84,83.66,83.66,9523.0,81.7688,81.8079,81.6322,81.6322,9523.0
2024-10-29 11:10:00,83.62,83.62,83.46,83.56,14857.0,81.5932,81.5932,81.4371,81.5347,14857.0
2024-10-29 11:15:00,83.58,83.6,83.5,83.54,17303.0,81.5542,81.5737,81.4761,81.5151,17303.0
2024-10-29 11:20:00,83.54,83.66,83.52,83.58,8076.0,81.5151,81.6322,81.4956,81.5542,8076.0
2024-10-29 11:25:00,83.61,83.66,83.53,83.66,6722.0,81.5835,81.6322,81.5054,81.6322,6722.0
2024-10-29 11:30:00,83.66,83.75,83.59,83.6,10690.0,81.6322,81.7201,81.5639,81.5737,10690.0
2024-10-29 11:35:00,83.63,83.73,83.62,83.72,5775.0,81.603,81.7005,81.5932,81.6908,5775.0
2024-10-29 11:40:00,83.72,83.74,83.66,83.74,5419.0,81.6908,81.7103,81.6322,81.7103,5419.0
2024-10-29 11:45:00,83.74,83.76,83.71,83.72,7385.0,81.7103,81.7298,81.681,81.6908,7385.0
2024-10-29 11:50:00,83.7,83.74,83.53,83.58,8781.0,81.6713,81.7103,81.5054,81.5542,8781.0
2024-10-29 11:55:00,83.57,83.64,83.54,83.61,7727.0,81.5444,81.6127,81.5151,81.5835,7727.0
2024-10-29 12:00:00,83.63,83.78,83.63,83.78,7251.0,81.603,81.7493,81.603,81.7493,7251.0
2024-10-29 12:05:00,83.78,83.86,83.75,83.85,7086.0,81.7493,81.8274,81.7201,81.8176,7086.0
2024-10-29 12:10:00,83.87,83.88,83.82,83.86,10728.0,81.8371,81.8469,81.7884,81.8274,10728.0
2024-10-29 12:15:00,83.88,83.9,83.75,83.75,5302.0,81.8469,81.8664,81.7201,81.7201,5302.0
2024-10-29 12:20:00,83.75,83.86,83.73,83.84,14666.0,81.7201,81.8274,81.7005,81.8079,14666.0
2024-10-29 12:25:00,83.84,83.91,83.84,83.86,6197.0,81.8079,81.8762,81.8079,81.8274,6197.0
2024-10-29 12:30:00,83.86,83.88,83.84,83.87,4847.0,81.8274,81.8469,81.8079,81.8371,4847.0
2024-10-29 12:35:00,83.88,83.91,83.82,83.87,7132.0,81.8469,81.8762,81.7884,81.8371,7132.0
2024-10-29 12:40:00,83.87,83.89,83.82,83.83,5056.0,81.8371,81.8567,81.7884,81.7981,5056.0
2024-10-29 12:45:00,83.83,83.86,83.82,83.86,6337.0,81.7981,81.8274,81.7884,81.8274,6337.0
2024-10-29 12:50:00,83.86,83.95,83.86,83.94,5371.0,81.8274,81.9152,81.8274,81.9055,5371.0
2024-10-29 12:55:00,83.95,83.98,83.91,83.98,15918.0,81.9152,81.9445,81.8762,81.9445,15918.0
2024-10-29 13:00:00,83.98,84.01,83.95,83.96,21114.0,81.9445,81.9738,81.9152,81.925,21114.0
2024-10-29 13:05:00,83.95,83.95,83.88,83.88,4199.0,81.9152,81.9152,81.8469,81.8469,4199.0
2024-10-29 13:10:00,83.88,83.94,83.86,83.94,3302.0,81.8469,81.9055,81.8274,81.9055,3302.0
2024-10-29 13:15:00,83.94,83.96,83.85,83.85,3714.0,81.9055,81.925,81.8176,81.8176,3714.0
2024-10-29 13:20:00,83.85,83.87,83.76,83.86,5687.0,81.8176,81.8371,81.7298,81.8274,5687.0
2024-10-29 13:25:00,83.87,83.89,83.84,83.87,7658.0,81.8371,81.8567,81.8079,81.8371,7658.0
2024-10-29 13:30:00,83.86,83.86,83.79,83.79,8066.0,81.8274,81.8274,81.7591,81.7591,8066.0
2024-10-29 13:35:00,83.78,83.79,83.73,83.73,5729.0,81.7493,81.7591,81.7005,81.7005,5729.0
2024-10-29 13:40:00,83.71,83.71,83.66,83.7,7049.0,81.681,81.681,81.6322,81.6713,7049.0
2024-10-29 13:45:00,83.7,83.73,83.66,83.66,4583.0,81.6713,81.7005,81.6322,81.6322,4583.0
2024-10-29 13:50:00,83.67,83.8,83.66,83.75,6461.0,81.642,81.7688,81.6322,81.7201,6461.0
2024-10-29 13:55:00,83.77,83.78,83.7,83.71,6511.0,81.7396,81.7493,81.6713,81.681,6511.0
2024-10-29 14:00:00,83.71,83.73,83.68,83.7,4951.0,81.681,81.7005,81.6518,81.6713,4951.0
2024-10-29 14:05:00,83.69,83.69,83.61,83.61,9048.0,81.6615,81.6615,81.5835,81.5835,9048.0
2024-10-29 14:10:00,83.61,83.61,83.53,83.55,13223.0,81.5835,81.5835,81.5054,81.5249,13223.0
2024-10-29 14:15:00,83.54,83.56,83.5,83.55,11750.0,81.5151,81.5347,81.4761,81.5249,11750.0
2024-10-29 14:20:00,83.56,83.58,83.54,83.54,10480.0,81.5347,81.5542,81.5151,81.5151,10480.0
2024-10-29 14:25:00,83.54,83.57,83.53,83.56,9070.0,81.5151,81.5444,81.5054,81.5347,9070.0
2024-10-29 14:30:00,83.58,83.73,83.58,83.67,11769.0,81.5542,81.7005,81.5542,81.642,11769.0
2024-10-29 14:35:00,83.65,83.69,83.65,83.67,7525.0,81.6225,81.6615,81.6225,81.642,7525.0
2024-10-29 14:40:00,83.66,83.74,83.63,83.65,9269.0,81.6322,81.7103,81.603,81.6225,9269.0
2024-10-29 14:45:00,83.65,83.75,83.65,83.75,6788.0,81.6225,81.7201,81.6225,81.7201,6788.0
2024-10-29 14:50:00,83.76,83.81,83.74,83.8,14482.0,81.7298,81.7786,81.7103,81.7688,14482.0
2024-10-29 14:55:00,83.79,83.81,83.78,83.8,7590.0,81.7591,81.7786,81.7493,81.7688,7590.0
2024-10-29 15:00:00,83.8,83.83,83.78,83.81,10022.0,81.7688,81.7981,81.7493,81.7786,10022.0
2024-10-29 15:05:00,83.8,83.82,83.75,83.76,12987.0,81.7688,81.7884,81.7201,81.7298,12987.0
2024-10-29 15:10:00,83.77,83.81,83.74,83.78,9152.0,81.7396,81.7786,81.7103,81.7493,9152.0
2024-10-29 15:15:00,83.76,83.76,83.6,83.64,7662.0,81.7298,81.7298,81.5737,81.6127,7662.0
2024-10-29 15:20:00,83.64,83.67,83.64,83.66,8012.0,81.6127,81.642,81.6127,81.6322,8012.0
2024-10-29 15:25:00,83.66,83.73,83.64,83.73,9517.0,81.6322,81.7005,81.6127,81.7005,9517.0
2024-10-29 15:30:00,83.72,83.74,83.69,83.69,11944.0,81.6908,81.7103,81.6615,81.6615,11944.0
2024-10-29 15:35:00,83.72,83.72,83.63,83.71,13455.0,81.6908,81.6908,81.603,81.681,13455.0
2024-10-29 15:40:00,83.72,83.73,83.65,83.65,14169.0,81.6908,81.7005,81.6225,81.6225,14169.0
2024-10-29 15:45:00,83.64,83.68,83.57,83.61,18914.0,81.6127,81.6518,81.5444,81.5835,18914.0
2024-10-29 15:50:00,83.61,83.63,83.45,83.53,42734.0,81.5835,81.603,81.4273,81.5054,42734.0
2024-10-29 15:55:00,83.54,83.62,83.5,83.56,131925.0,81.5151,81.5932,81.4761,81.5347,131925.0
2024-10-30 09:30:00,83.86,84.08,83.4,83.72,22949.0,81.8274,82.0421,81.3785,81.6908,22949.0
2024-10-30 09:35:00,83.69,83.79,82.65,83.16,284213.0,81.6615,81.7591,80.6467,81.1444,284213.0
2024-10-30 09:40:00,83.16,83.32,83.07,83.29,14681.0,81.1444,81.3005,81.0565,81.2712,14681.0
2024-10-30 09:45:00,83.24,83.29,83.09,83.22,12516.0,81.2224,81.2712,81.0761,81.2029,12516.0
2024-10-30 09:50:00,83.22,83.45,83.09,83.33,21016.0,81.2029,81.4273,81.0761,81.3102,21016.0
2024-10-30 09:55:00,83.26,83.43,83.23,83.23,12190.0,81.2419,81.4078,81.2127,81.2127,12190.0
2024-10-30 10:00:00,83.26,83.26,83.11,83.16,20864.0,81.2419,81.2419,81.0956,81.1444,20864.0
2024-10-30 10:05:00,83.17,83.22,83.16,83.21,7451.0,81.1541,81.2029,81.1444,81.1931,7451.0
2024-10-30 10:10:00,83.25,83.54,83.23,83.48,7075.0,81.2322,81.5151,81.2127,81.4566,7075.0
2024-10-30 10:15:00,83.52,83.69,83.49,83.51,10519.0,81.4956,81.6615,81.4664,81.4859,10519.0
2024-10-30 10:20:00,83.5,83.54,83.27,83.31,7670.0,81.4761,81.5151,81.2517,81.2907,7670.0
2024-10-30 10:25:00,83.31,83.39,83.26,83.26,4951.0,81.2907,81.3688,81.2419,81.2419,4951.0
2024-10-30 10:30:00,83.22,83.32,83.22,83.29,2177.0,81.2029,81.3005,81.2029,81.2712,2177.0
2024-10-30 10:35:00,83.31,83.36,83.23,83.32,2339.0,81.2907,81.3395,81.2127,81.3005,2339.0
2024-10-30 10:40:00,83.33,83.34,83.21,83.28,7138.0,81.3102,81.32,81.1931,81.2614,7138.0
2024-10-30 10:45:00,83.26,83.36,83.26,83.31,2643.0,81.2419,81.3395,81.2419,81.2907,2643.0
2024-10-30 10:50:00,83.31,83.42,83.26,83.41,5148.0,81.2907,81.3981,81.2419,81.3883,5148.0
2024-10-30 10:55:00,83.41,83.41,83.35,83.38,2529.0,81.3883,81.3883,81.3298,81.359,2529.0
2024-10-30 11:00:00,83.39,83.46,83.35,83.46,9509.0,81.3688,81.4371,81.3298,81.4371,9509.0
2024-10-30 11:05:00,83.44,83.44,83.33,83.4,7631.0,81.4176,81.4176,81.3102,81.3785,7631.0
2024-10-30 11:10:00,83.38,83.44,83.3,83.3,2193.0,81.359,81.4176,81.281,81.281,2193.0
2024-10-30 11:15:00,83.28,83.37,83.27,83.28,4219.0,81.2614,81.3493,81.2517,81.2614,4219.0
2024-10-30 11:20:00,83.29,83.3,83.23,83.25,14249.0,81.2712,81.281,81.2127,81.2322,14249.0
2024-10-30 11:25:00,83.26,83.37,83.26,83.37,4357.0,81.2419,81.3493,81.2419,81.3493,4357.0
2024-10-30 11:30:00,83.37,83.51,83.33,83.47,4689.0,81.3493,81.4859,81.3102,81.4468,4689.0
2024-10-30 11:35:00,83.45,83.66,83.45,83.58,3802.0,81.4273,81.6322,81.4273,81.5542,3802.0
2024-10-30 11:40:00,83.62,83.65,83.54,83.54,3947.0,81.5932,81.6225,81.5151,81.5151,3947.0
2024-10-30 11:45:00,83.57,83.61,83.52,83.55,4770.0,81.5444,81.5835,81.4956,81.5249,4770.0
2024-10-30 11:50:00,83.57,83.74,83.57,83.73,3801.0,81.5444,81.7103,81.5444,81.7005,3801.0
2024-10-30 11:55:00,83.72,83.74,83.65,83.68,4218.0,81.6908,81.7103,81.6225,81.6518,4218.0
2024-10-30 12:00:00,83.67,83.75,83.66,83.72,4658.0,81.642,81.7201,81.6322,81.6908,4658.0
2024-10-30 12:05:00,83.72,83.72,83.6,83.63,10077.0,81.6908,81.6908,81.5737,81.603,10077.0
2024-10-30 12:10:00,83.65,83.73,83.64,83.73,12029.0,81.6225,81.7005,81.6127,81.7005,12029.0
2024-10-30 12:15:00,83.72,83.76,83.68,83.73,4774.0,81.6908,81.7298,81.6518,81.7005,4774.0
2024-10-30 12:20:00,83.71,83.76,83.69,83.76,1618.0,81.681,81.7298,81.6615,81.7298,1618.0
2024-10-30 12:25:00,83.75,83.79,83.71,83.73,5325.0,81.7201,81.7591,81.681,81.7005,5325.0
2024-10-30 12:30:00,83.73,83.76,83.7,83.74,4942.0,81.7005,81.7298,81.6713,81.7103,4942.0
2024-10-30 12:35:00,83.76,83.76,83.71,83.71,3625.0,81.7298,81.7298,81.681,81.681,3625.0
2024-10-30 12:40:00,83.7,83.7,83.64,83.65,3052.0,81.6713,81.6713,81.6127,81.6225,3052.0
2024-10-30 12:45:00,83.64,83.64,83.53,83.53,3246.0,81.6127,81.6127,81.5054,81.5054,3246.0
2024-10-30 12:50:00,83.53,83.55,83.5,83.51,6612.0,81.5054,81.5249,81.4761,81.4859,6612.0
2024-10-30 12:55:00,83.51,83.53,83.36,83.36,7654.0,81.4859,81.5054,81.3395,81.3395,7654.0
2024-10-30 13:00:00,83.39,83.39,83.32,83.35,3417.0,81.3688,81.3688,81.3005,81.3298,3417.0
2024-10-30 13:05:00,83.35,83.38,83.34,83.36,6273.0,81.3298,81.359,81.32,81.3395,6273.0
2024-10-30 13:10:00,83.36,83.39,83.33,83.33,3689.0,81.3395,81.3688,81.3102,81.3102,3689.0
2024-10-30 13:15:00,83.34,83.39,83.33,83.37,3743.0,81.32,81.3688,81.3102,81.3493,3743.0
2024-10-30 13:20:00,83.38,83.4,83.35,83.36,4988.0,81.359,81.3785,81.3298,81.3395,4988.0
2024-10-30 13:25:00,83.39,83.42,83.37,83.37,3780.0,81.3688,81.3981,81.3493,81.3493,3780.0
2024-10-30 13:30:00,83.36,83.41,83.33,83.4,4729.0,81.3395,81.3883,81.3102,81.3785,4729.0
2024-10-30 13:35:00,83.43,83.51,83.41,83.51,10136.0,81.4078,81.4859,81.3883,81.4859,10136.0
2024-10-30 13:40:00,83.5,83.52,83.48,83.49,5357.0,81.4761,81.4956,81.4566,81.4664,5357.0
2024-10-30 13:45:00,83.49,83.5,83.42,83.49,7420.0,81.4664,81.4761,81.3981,81.4664,7420.0
2024-10-30 13:50:00,83.49,83.49,83.44,83.48,5749.0,81.4664,81.4664,81.4176,81.4566,5749.0
2024-10-30 13:55:00,83.48,83.51,83.46,83.47,6048.0,81.4566,81.4859,81.4371,81.4468,6048.0
2024-10-30 14:00:00,83.48,83.58,83.48,83.58,4344.0,81.4566,81.5542,81.4566,81.5542,4344.0
2024-10-30 14:05:00,83.57,83.66,83.54,83.63,7895.0,81.5444,81.6322,81.5151,81.603,7895.0
2024-10-30 14:10:00,83.62,83.63,83.53,83.53,8668.0,81.5932,81.603,81.5054,81.5054,8668.0
2024-10-30 14:15:00,83.53,83.56,83.52,83.54,5899.0,81.5054,81.5347,81.4956,81.5151,5899.0
2024-10-30 14:20:00,83.55,83.6,83.55,83.59,6482.0,81.5249,81.5737,81.5249,81.5639,6482.0
2024-10-30 14:25:00,83.57,83.58,83.53,83.56,7925.0,81.5444,81.5542,81.5054,81.5347,7925.0
2024-10-30 14:30:00,83.54,83.56,83.5,83.51,8201.0,81.5151,81.5347,81.4761,81.4859,8201.0
2024-10-30 14:35:00,83.5,83.52,83.46,83.47,6720.0,81.4761,81.4956,81.4371,81.4468,6720.0
2024-10-30 14:40:00,83.48,83.5,83.47,83.49,4323.0,81.4566,81.4761,81.4468,81.4664,4323.0
2024-10-30 14:45:00,83.48,83.49,83.45,83.49,8472.0,81.4566,81.4664,81.4273,81.4664,8472.0
2024-10-30 14:50:00,83.5,83.57,83.5,83.57,7231.0,81.4761,81.5444,81.4761,81.5444,7231.0
2024-10-30 14:55:00,83.57,83.6,83.52,83.55,7557.0,81.5444,81.5737,81.4956,81.5249,7557.0
2024-10-30 15:00:00,83.54,83.56,83.5,83.56,8084.0,81.5151,81.5347,81.4761,81.5347,8084.0
2024-10-30 15:05:00,83.56,83.63,83.54,83.58,11284.0,81.5347,81.603,81.5151,81.5542,11284.0
2024-10-30 15:10:00,83.57,83.57,83.53,83.54,6767.0,81.5444,81.5444,81.5054,81.5151,6767.0
2024-10-30 15:15:00,83.55,83.55,83.48,83.52,11373.0,81.5249,81.5249,81.4566,81.4956,11373.0
2024-10-30 15:20:00,83.53,83.57,83.52,83.56,11394.0,81.5054,81.5444,81.4956,81.5347,11394.0
2024-10-30 15:25:00,83.56,83.6,83.54,83.55,10357.0,81.5347,81.5737,81.5151,81.5249,10357.0
2024-10-30 15:30:00,83.54,83.67,83.54,83.67,16093.0,81.5151,81.642,81.5151,81.642,16093.0
2024-10-30 15:35:00,83.66,83.7,83.61,83.62,11078.0,81.6322,81.6713,81.5835,81.5932,11078.0
2024-10-30 15:40:00,83.63,83.68,83.59,83.66,15383.0,81.603,81.6518,81.5639,81.6322,15383.0
2024-10-30 15:45:00,83.67,83.69,83.58,83.68,24963.0,81.642,81.6615,81.5542,81.6518,24963.0
2024-10-30 15:50:00,83.69,83.73,83.59,83.64,46222.0,81.6615,81.7005,81.5639,81.6127,46222.0
2024-10-30 15:55:00,83.66,83.68,83.36,83.53,200468.0,81.6322,81.6518,81.3395,81.5054,200468.0
2024-10-31 09:30:00,83.37,83.55,83.2,83.54,23922.0,81.3493,81.5249,81.1834,81.5151,23922.0
2024-10-31 09:35:00,83.53,83.69,83.36,83.64,5620.0,81.5054,81.6615,81.3395,81.6127,5620.0
2024-10-31 09:40:00,83.64,83.82,83.63,83.82,5364.0,81.6127,81.7884,81.603,81.7884,5364.0
2024-10-31 09:45:00,83.83,83.9,83.71,83.78,6855.0,81.7981,81.8664,81.681,81.7493,6855.0
2024-10-31 09:50:00,83.8,84.13,83.8,84.0,4229.0,81.7688,82.0908,81.7688,81.964,4229.0
2024-10-31 09:55:00,84.04,84.15,83.97,84.15,6315.0,82.003,82.1104,81.9347,82.1104,6315.0
2024-10-31 10:00:00,84.18,84.39,84.15,84.15,6086.0,82.1396,82.3445,82.1104,82.1104,6086.0
2024-10-31 10:05:00,84.16,84.16,83.94,84.02,3353.0,82.1201,82.1201,81.9055,81.9835,3353.0
2024-10-31 10:10:00,83.99,84.27,83.98,84.22,3078.0,81.9542,82.2275,81.9445,82.1787,3078.0
2024-10-31 10:15:00,84.21,84.21,83.9,83.98,6133.0,82.1689,82.1689,81.8664,81.9445,6133.0
2024-10-31 10:20:00,83.98,83.98,83.83,83.93,4914.0,81.9445,81.9445,81.7981,81.8957,4914.0
2024-10-31 10:25:00,83.92,83.96,83.87,83.9,5374.0,81.8859,81.925,81.8371,81.8664,5374.0
2024-10-31 10:30:00,83.89,84.03,83.88,83.97,9388.0,81.8567,81.9933,81.8469,81.9347,9388.0
2024-10-31 10:35:00,83.95,84.02,83.89,83.92,4529.0,81.9152,81.9835,81.8567,81.8859,4529.0
2024-10-31 10:40:00,83.89,83.91,83.82,83.89,5956.0,81.8567,81.8762,81.7884,81.8567,5956.0
2024-10-31 10:45:00,83.86,83.92,83.8,83.9,5749.0,81.8274,81.8859,81.7688,81.8664,5749.0
2024-10-31 10:50:00,83.9,83.92,83.78,83.81,6598.0,81.8664,81.8859,81.7493,81.7786,6598.0
2024-10-31 10:55:00,83.8,83.93,83.8,83.88,4803.0,81.7688,81.8957,81.7688,81.8469,4803.0
2024-10-31 11:00:00,83.91,83.95,83.71,83.78,5536.0,81.8762,81.9152,81.681,81.7493,5536.0
2024-10-31 11:05:00,83.79,83.96,83.77,83.81,4518.0,81.7591,81.925,81.7396,81.7786,4518.0
2024-10-31 11:10:00,83.8,83.97,83.8,83.91,7566.0,81.7688,81.9347,81.7688,81.8762,7566.0
2024-10-31 11:15:00,83.94,84.03,83.94,84.0,3306.0,81.9055,81.9933,81.9055,81.964,3306.0
2024-10-31 11:20:00,83.97,84.03,83.94,83.98,3409.0,81.9347,81.9933,81.9055,81.9445,3409.0
2024-10-31 11:25:00,83.99,84.0,83.84,83.93,4333.0,81.9542,81.964,81.8079,81.8957,4333.0
2024-10-31 11:30:00,83.99,83.99,83.92,83.95,2489.0,81.9542,81.9542,81.8859,81.9152,2489.0
2024-10-31 11:35:00,83.95,84.17,83.95,84.16,2098.0,81.9152,82.1299,81.9152,82.1201,2098.0
2024-10-31 11:40:00,84.11,84.22,84.09,84.2,3489.0,82.0713,82.1787,82.0518,82.1592,3489.0
2024-10-31 11:45:00,84.22,84.25,84.14,84.21,4696.0,82.1787,82.2079,82.1006,82.1689,4696.0
2024-10-31 11:50:00,84.22,84.26,84.13,84.15,5991.0,82.1787,82.2177,82.0908,82.1104,5991.0
2024-10-31 11:55:00,84.16,84.17,84.03,84.13,8317.0,82.1201,82.1299,81.9933,82.0908,8317.0
2024-10-31 12:00:00,84.14,84.27,84.13,84.23,9424.0,82.1006,82.2275,82.0908,82.1884,9424.0
2024-10-31 12:05:00,84.25,84.28,84.21,84.24,3823.0,82.2079,82.2372,82.1689,82.1982,3823.0
2024-10-31 12:10:00,84.28,84.31,84.19,84.23,4740.0,82.2372,82.2665,82.1494,82.1884,4740.0
2024-10-31 12:15:00,84.24,84.26,84.09,84.11,7222.0,82.1982,82.2177,82.0518,82.0713,7222.0
2024-10-31 12:20:00,84.13,84.19,84.09,84.15,7549.0,82.0908,82.1494,82.0518,82.1104,7549.0
2024-10-31 12:25:00,84.16,84.21,84.15,84.18,4019.0,82.1201,82.1689,82.1104,82.1396,4019.0
2024-10-31 12:30:00,84.19,84.26,84.1,84.1,13056.0,82.1494,82.2177,82.0616,82.0616,13056.0
2024-10-31 12:35:00,84.11,84.22,84.11,84.22,10062.0,82.0713,82.1787,82.0713,82.1787,10062.0
2024-10-31 12:40:00,84.22,84.22,84.08,84.08,7852.0,82.1787,82.1787,82.0421,82.0421,7852.0
2024-10-31 12:45:00,84.08,84.14,84.08,84.13,16896.0,82.0421,82.1006,82.0421,82.0908,16896.0
2024-10-31 12:50:00,84.12,84.17,84.04,84.05,24636.0,82.0811,82.1299,82.003,82.0128,24636.0
2024-10-31 12:55:00,84.04,84.06,83.98,84.02,11661.0,82.003,82.0225,81.9445,81.9835,11661.0
2024-10-31 13:00:00,84.02,84.08,84.01,84.05,9882.0,81.9835,82.0421,81.9738,82.0128,9882.0
2024-10-31 13:05:00,84.06,84.08,83.99,84.03,24387.0,82.0225,82.0421,81.9542,81.9933,24387.0
2024-10-31 13:10:00,84.04,84.04,83.99,84.03,12920.0,82.003,82.003,81.9542,81.9933,12920.0
2024-10-31 13:15:00,84.03,84.11,84.02,84.07,6440.0,81.9933,82.0713,81.9835,82.0323,6440.0
2024-10-31 13:20:00,84.08,84.16,84.08,84.14,7626.0,82.0421,82.1201,82.0421,82.1006,7626.0
2024-10-31 13:25:00,84.14,84.22,84.13,84.19,20798.0,82.1006,82.1787,82.0908,82.1494,20798.0
2024-10-31 13:30:00,84.18,84.24,84.18,84.18,11754.0,82.1396,82.1982,82.1396,82.1396,11754.0
2024-10-31 13:35:00,84.19,84.22,84.15,84.17,9862.0,82.1494,82.1787,82.1104,82.1299,9862.0
2024-10-31 13:40:00,84.18,84.18,84.07,84.11,10536.0,82.1396,82.1396,82.0323,82.0713,10536.0
2024-10-31 13:45:00,84.11,84.15,84.11,84.12,8089.0,82.0713,82.1104,82.0713,82.0811,8089.0
2024-10-31 13:50:00,84.08,84.08,84.02,84.02,5218.0,82.0421,82.0421,81.9835,81.9835,5218.0
2024-10-31 13:55:00,84.05,84.18,84.05,84.13,11524.0,82.0128,82.1396,82.0128,82.0908,11524.0
2024-10-31 14:00:00,84.15,84.18,84.08,84.12,10201.0,82.1104,82.1396,82.0421,82.0811,10201.0
2024-10-31 14:05:00,84.13,84.14,84.05,84.13,19282.0,82.0908,82.1006,82.0128,82.0908,19282.0
2024-10-31 14:10:00,84.12,84.17,84.11,84.15,10887.0,82.0811,82.1299,82.0713,82.1104,10887.0
2024-10-31 14:15:00,84.14,84.17,84.14,84.15,10129.0,82.1006,82.1299,82.1006,82.1104,10129.0
2024-10-31 14:20:00,84.15,84.18,84.15,84.17,16535.0,82.1104,82.1396,82.1104,82.1299,16535.0
2024-10-31 14:25:00,84.16,84.16,84.11,84.12,10225.0,82.1201,82.1201,82.0713,82.0811,10225.0
2024-10-31 14:30:00,84.11,84.11,84.02,84.07,8716.0,82.0713,82.0713,81.9835,82.0323,8716.0
2024-10-31 14:35:00,84.07,84.07,83.99,84.03,6710.0,82.0323,82.0323,81.9542,81.9933,6710.0
2024-10-31 14:40:00,84.03,84.08,84.01,84.07,9299.0,81.9933,82.0421,81.9738,82.0323,9299.0
2024-10-31 14:45:00,84.09,84.09,84.03,84.05,6074.0,82.0518,82.0518,81.9933,82.0128,6074.0
2024-10-31 14:50:00,84.05,84.06,84.01,84.03,8758.0,82.0128,82.0225,81.9738,81.9933,8758.0
2024-10-31 14:55:00,84.02,84.09,84.01,84.06,10311.0,81.9835,82.0518,81.9738,82.0225,10311.0
2024-10-31 15:00:00,84.06,84.07,83.92,83.99,32421.0,82.0225,82.0323,81.8859,81.9542,32421.0
2024-10-31 15:05:00,83.94,83.95,83.88,83.91,7990.0,81.9055,81.9152,81.8469,81.8762,7990.0
2024-10-31 15:10:00,83.92,83.93,83.82,83.84,6775.0,81.8859,81.8957,81.7884,81.8079,6775.0
2024-10-31 15:15:00,83.84,83.84,83.72,83.76,7710.0,81.8079,81.8079,81.6908,81.7298,7710.0
2024-10-31 15:20:00,83.76,83.89,83.74,83.88,9737.0,81.7298,81.8567,81.7103,81.8469,9737.0
2024-10-31 15:25:00,83.87,83.87,83.8,83.82,11051.0,81.8371,81.8371,81.7688,81.7884,11051.0
2024-10-31 15:30:00,83.78,83.8,83.68,83.74,13305.0,81.7493,81.7688,81.6518,81.7103,13305.0
2024-10-31 15:35:00,83.73,83.73,83.58,83.59,14292.0,81.7005,81.7005,81.5542,81.5639,14292.0
2024-10-31 15:40:00,83.57,83.63,83.55,83.6,16461.0,81.5444,81.603,81.5249,81.5737,16461.0
2024-10-31 15:45:00,83.59,83.72,83.59,83.69,29955.0,81.5639,81.6908,81.5639,81.6615,29955.0
2024-10-31 15:50:00,83.69,83.76,83.56,83.69,63780.0,81.6615,81.7298,81.5347,81.6615,63780.0
2024-10-31 15:55:00,83.68,83.69,83.36,83.38,212648.0,81.6518,81.6615,81.3395,81.359,212648.0
2024-11-01 09:30:00,83.74,83.74,83.17,83.4,32747.0,81.7103,81.7103,81.1541,81.3785,32747.0
2024-11-01 09:35:00,83.41,83.68,83.41,83.66,2871.0,81.3883,81.6518,81.3883,81.6322,2871.0
2024-11-01 09:40:00,83.62,83.63,83.39,83.45,3985.0,81.5932,81.603,81.3688,81.4273,3985.0
2024-11-01 09:45:00,83.41,83.66,83.36,83.55,22286.0,81.3883,81.6322,81.3395,81.5249,22286.0
2024-11-01 09:50:00,83.56,83.77,83.55,83.77,11242.0,81.5347,81.7396,81.5249,81.7396,11242.0
2024-11-01 09:55:00,83.68,83.69,83.42,83.47,6412.0,81.6518,81.6615,81.3981,81.4468,6412.0
2024-11-01 10:00:00,83.47,83.7,83.47,83.7,12723.0,81.4468,81.6713,81.4468,81.6713,12723.0
2024-11-01 10:05:00,83.74,83.91,83.7,83.91,5624.0,81.7103,81.8762,81.6713,81.8762,5624.0
2024-11-01 10:10:00,83.92,83.93,83.68,83.73,14527.0,81.8859,81.8957,81.6518,81.7005,14527.0
2024-11-01 10:15:00,83.76,83.76,83.57,83.63,12489.0,81.7298,81.7298,81.5444,81.603,12489.0
2024-11-01 10:20:00,83.69,83.7,83.52,83.55,8132.0,81.6615,81.6713,81.4956,81.5249,8132.0
2024-11-01 10:25:00,83.53,83.74,83.52,83.73,17985.0,81.5054,81.7103,81.4956,81.7005,17985.0
2024-11-01 10:30:00,83.72,83.72,83.5,83.5,7604.0,81.6908,81.6908,81.4761,81.4761,7604.0
2024-11-01 10:35:00,83.52,83.61,83.48,83.56,6041.0,81.4956,81.5835,81.4566,81.5347,6041.0
2024-11-01 10:40:00,83.53,83.61,83.34,83.35,8561.0,81.5054,81.5835,81.32,81.3298,8561.0
2024-11-01 10:45:00,83.37,83.43,83.34,83.39,9239.0,81.3493,81.4078,81.32,81.3688,9239.0
2024-11-01 10:50:00,83.42,83.5,83.39,83.48,9710.0,81.3981,81.4761,81.3688,81.4566,9710.0
2024-11-01 10:55:00,83.45,83.55,83.41,83.49,39907.0,81.4273,81.5249,81.3883,81.4664,39907.0
2024-11-01 11:00:00,83.51,83.58,83.45,83.48,23772.0,81.4859,81.5542,81.4273,81.4566,23772.0
2024-11-01 11:05:00,83.48,83.54,83.4,83.41,22908.0,81.4566,81.5151,81.3785,81.3883,22908.0
2024-11-01 11:10:00,83.42,83.45,83.38,83.41,13971.0,81.3981,81.4273,81.359,81.3883,13971.0
2024-11-01 11:15:00,83.42,83.5,83.32,83.36,14529.0,81.3981,81.4761,81.3005,81.3395,14529.0
2024-11-01 11:20:00,83.36,83.37,83.14,83.17,9653.0,81.3395,81.3493,81.1248,81.1541,9653.0
2024-11-01 11:25:00,83.16,83.17,83.03,83.09,36191.0,81.1444,81.1541,81.0175,81.0761,36191.0
2024-11-01 11:30:00,83.09,83.11,82.99,83.05,14574.0,81.0761,81.0956,80.9785,81.037,14574.0
2024-11-01 11:35:00,83.06,83.1,82.87,82.87,25551.0,81.0468,81.0858,80.8614,80.8614,25551.0
2024-11-01 11:40:00,82.9,82.94,82.86,82.91,21764.0,80.8907,80.9297,80.8516,80.9004,21764.0
2024-11-01 11:45:00,82.89,82.93,82.78,82.78,13902.0,80.8809,80.9199,80.7736,80.7736,13902.0
2024-11-01 11:50:00,82.77,82.82,82.65,82.81,18501.0,80.7638,80.8126,80.6467,80.8028,18501.0
2024-11-01 11:55:00,82.78,82.86,82.76,82.85,8146.0,80.7736,80.8516,80.7541,80.8419,8146.0
2024-11-01 12:00:00,82.85,82.91,82.79,82.85,10169.0,80.8419,80.9004,80.7833,80.8419,10169.0
2024-11-01 12:05:00,82.85,82.92,82.84,82.84,9844.0,80.8419,80.9102,80.8321,80.8321,9844.0
2024-11-01 12:10:00,82.85,82.94,82.77,82.77,10301.0,80.8419,80.9297,80.7638,80.7638,10301.0
2024-11-01 12:15:00,82.76,82.81,82.73,82.73,7426.0,80.7541,80.8028,80.7248,80.7248,7426.0
2024-11-01 12:20:00,82.74,82.74,82.68,82.73,9619.0,80.7345,80.7345,80.676,80.7248,9619.0
2024-11-01 12:25:00,82.71,82.79,82.69,82.72,9239.0,80.7053,80.7833,80.6857,80.715,9239.0
2024-11-01 12:30:00,82.73,82.85,82.73,82.83,8858.0,80.7248,80.8419,80.7248,80.8224,8858.0
2024-11-01 12:35:00,82.84,82.85,82.78,82.78,11825.0,80.8321,80.8419,80.7736,80.7736,11825.0
2024-11-01 12:40:00,82.78,82.78,82.64,82.68,13301.0,80.7736,80.7736,80.637,80.676,13301.0
2024-11-01 12:45:00,82.67,82.7,82.55,82.55,15471.0,80.6662,80.6955,80.5491,80.5491,15471.0
2024-11-01 12:50:00,82.54,82.54,82.46,82.47,10761.0,80.5394,80.5394,80.4613,80.4711,10761.0
2024-11-01 12:55:00,82.46,82.47,82.34,82.47,29885.0,80.4613,80.4711,80.3442,80.4711,29885.0
2024-11-01 13:00:00,82.47,82.47,82.3,82.35,13949.0,80.4711,80.4711,80.3052,80.354,13949.0
2024-11-01 13:05:00,82.35,82.38,82.24,82.31,24602.0,80.354,80.3833,80.2467,80.315,24602.0
2024-11-01 13:10:00,82.3,82.32,82.21,82.31,39562.0,80.3052,80.3247,80.2174,80.315,39562.0
2024-11-01 13:15:00,82.3,82.34,82.27,82.33,11361.0,80.3052,80.3442,80.2759,80.3345,11361.0
2024-11-01 13:20:00,82.31,82.38,82.26,82.35,23789.0,80.315,80.3833,80.2662,80.354,23789.0
2024-11-01 13:25:00,82.33,82.34,82.23,82.28,26747.0,80.3345,80.3442,80.2369,80.2857,26747.0
2024-11-01 13:30:00,82.29,82.29,82.06,82.06,22443.0,80.2954,80.2954,80.071,80.071,22443.0
2024-11-01 13:35:00,82.06,82.08,82.0,82.04,12369.0,80.071,80.0905,80.0125,80.0515,12369.0
2024-11-01 13:40:00,82.04,82.11,81.96,82.02,11763.0,80.0515,80.1198,79.9734,80.032,11763.0
2024-11-01 13:45:00,81.99,82.03,81.95,82.02,9797.0,80.0027,80.0417,79.9637,80.032,9797.0
2024-11-01 13:50:00,82.02,82.06,81.96,82.0,11351.0,80.032,80.071,79.9734,80.0125,11351.0
2024-11-01 13:55:00,81.97,82.04,81.95,81.96,8100.0,79.9832,80.0515,79.9637,79.9734,8100.0
2024-11-01 14:00:00,81.93,82.01,81.92,82.01,9524.0,79.9442,80.0222,79.9344,80.0222,9524.0
2024-11-01 14:05:00,81.99,81.99,81.82,81.86,17309.0,80.0027,80.0027,79.8368,79.8759,17309.0
2024-11-01 14:10:00,81.88,81.88,81.82,81.86,12711.0,79.8954,79.8954,79.8368,79.8759,12711.0
2024-11-01 14:15:00,81.88,81.97,81.87,81.92,15008.0,79.8954,79.9832,79.8856,79.9344,15008.0
2024-11-01 14:20:00,81.9,82.05,81.89,82.0,13586.0,79.9149,80.0613,79.9051,80.0125,13586.0
2024-11-01 14:25:00,82.02,82.13,81.99,82.07,15243.0,80.032,80.1393,80.0027,80.0808,15243.0
2024-11-01 14:30:00,82.06,82.12,82.02,82.12,11304.0,80.071,80.1296,80.032,80.1296,11304.0
2024-11-01 14:35:00,82.13,82.19,82.09,82.14,10098.0,80.1393,80.1979,80.1003,80.1491,10098.0
2024-11-01 14:40:00,82.14,82.17,82.12,82.14,6487.0,80.1491,80.1784,80.1296,80.1491,6487.0
2024-11-01 14:45:00,82.16,82.25,82.13,82.22,9191.0,80.1686,80.2564,80.1393,80.2271,9191.0
2024-11-01 14:50:00,82.23,82.26,82.13,82.14,8035.0,80.2369,80.2662,80.1393,80.1491,8035.0
2024-11-01 14:55:00,82.13,82.15,82.09,82.11,12752.0,80.1393,80.1588,80.1003,80.1198,12752.0
2024-11-01 15:00:00,82.11,82.11,82.01,82.06,19581.0,80.1198,80.1198,80.0222,80.071,19581.0
2024-11-01 15:05:00,82.07,82.11,82.01,82.11,13889.0,80.0808,80.1198,80.0222,80.1198,13889.0
2024-11-01 15:10:00,82.12,82.12,81.98,82.0,11106.0,80.1296,80.1296,79.993,80.0125,11106.0
2024-11-01 15:15:00,82.0,82.01,81.94,81.96,9067.0,80.0125,80.0222,79.9539,79.9734,9067.0
2024-11-01 15:20:00,81.97,81.97,81.87,81.88,29442.0,79.9832,79.9832,79.8856,79.8954,29442.0
2024-11-01 15:25:00,81.88,81.89,81.73,81.78,21746.0,79.8954,79.9051,79.749,79.7978,21746.0
2024-11-01 15:30:00,81.79,81.89,81.75,81.79,26032.0,79.8076,79.9051,79.7685,79.8076,26032.0
2024-11-01 15:35:00,81.78,81.78,81.6,81.64,22644.0,79.7978,79.7978,79.6222,79.6612,22644.0
2024-11-01 15:40:00,81.62,81.72,81.6,81.64,45558.0,79.6417,79.7393,79.6222,79.6612,45558.0
2024-11-01 15:45:00,81.63,81.68,81.58,81.64,46000.0,79.6514,79.7002,79.6027,79.6612,46000.0
2024-11-01 15:50:00,81.64,81.79,81.59,81.63,72578.0,79.6612,79.8076,79.6124,79.6514,72578.0
2024-11-01 15:55:00,81.62,81.71,81.54,81.65,192514.0,79.6417,79.7295,79.5636,79.671,192514.0
2024-11-04 09:30:00,81.55,81.81,81.41,81.79,39188.0,79.5734,79.8271,79.4368,79.8076,39188.0
2024-11-04 09:35:00,81.86,81.94,81.46,81.48,47866.0,79.8759,79.9539,79.4856,79.5051,47866.0
2024-11-04 09:40:00,81.54,81.59,81.19,81.23,121382.0,79.5636,79.6124,79.2221,79.2611,121382.0
2024-11-04 09:45:00,81.24,81.27,80.95,80.98,27038.0,79.2709,79.3002,78.9879,79.0172,27038.0
2024-11-04 09:50:00,80.98,81.09,80.7,80.97,48496.0,79.0172,79.1245,78.744,79.0074,48496.0
2024-11-04 09:55:00,80.98,81.08,80.85,80.92,52491.0,79.0172,79.1148,78.8903,78.9587,52491.0
2024-11-04 10:00:00,80.95,81.02,80.77,80.92,26581.0,78.9879,79.0562,78.8123,78.9587,26581.0
2024-11-04 10:05:00,80.94,81.2,80.94,81.09,29207.0,78.9782,79.2319,78.9782,79.1245,29207.0
2024-11-04 10:10:00,81.1,81.13,80.78,80.98,36565.0,79.1343,79.1636,78.822,79.0172,36565.0
2024-11-04 10:15:00,80.97,81.06,80.89,80.9,37552.0,79.0074,79.0953,78.9294,78.9391,37552.0
2024-11-04 10:20:00,80.9,80.94,80.77,80.78,68946.0,78.9391,78.9782,78.8123,78.822,68946.0
2024-11-04 10:25:00,80.8,80.8,80.61,80.76,32727.0,78.8416,78.8416,78.6562,78.8025,32727.0
2024-11-04 10:30:00,80.76,80.76,80.55,80.65,26248.0,78.8025,78.8025,78.5976,78.6952,26248.0
2024-11-04 10:35:00,80.64,80.79,80.57,80.75,41975.0,78.6854,78.8318,78.6171,78.7928,41975.0
2024-11-04 10:40:00,80.75,80.89,80.72,80.72,18555.0,78.7928,78.9294,78.7635,78.7635,18555.0
2024-11-04 10:45:00,80.72,80.8,80.58,80.64,11025.0,78.7635,78.8416,78.6269,78.6854,11025.0
2024-11-04 10:50:00,80.64,80.74,80.61,80.68,15125.0,78.6854,78.783,78.6562,78.7245,15125.0
2024-11-04 10:55:00,80.74,80.83,80.69,80.78,13384.0,78.783,78.8708,78.7342,78.822,13384.0
2024-11-04 11:00:00,80.78,80.78,80.46,80.53,21498.0,78.822,78.822,78.5098,78.5781,21498.0
2024-11-04 11:05:00,80.5,80.61,80.42,80.51,17581.0,78.5488,78.6562,78.4708,78.5586,17581.0
2024-11-04 11:10:00,80.52,80.64,80.52,80.64,10512.0,78.5683,78.6854,78.5683,78.6854,10512.0
2024-11-04 11:15:00,80.65,80.65,80.55,80.57,17102.0,78.6952,78.6952,78.5976,78.6171,17102.0
2024-11-04 11:20:00,80.56,80.69,80.55,80.66,10520.0,78.6074,78.7342,78.5976,78.705,10520.0
2024-11-04 11:25:00,80.66,80.66,80.42,80.47,11280.0,78.705,78.705,78.4708,78.5196,11280.0
2024-11-04 11:30:00,80.46,80.6,80.43,80.5,20186.0,78.5098,78.6464,78.4805,78.5488,20186.0
2024-11-04 11:35:00,80.49,80.52,80.38,80.4,20946.0,78.5391,78.5683,78.4317,78.4513,20946.0
2024-11-04 11:40:00,80.41,80.43,80.26,80.32,17391.0,78.461,78.4805,78.3146,78.3732,17391.0
2024-11-04 11:45:00,80.31,80.36,80.25,80.34,11746.0,78.3634,78.4122,78.3049,78.3927,11746.0
2024-11-04 11:50:00,80.34,80.34,80.17,80.26,31007.0,78.3927,78.3927,78.2268,78.3146,31007.0
2024-11-04 11:55:00,80.23,80.26,80.18,80.25,8473.0,78.2854,78.3146,78.2366,78.3049,8473.0
2024-11-04 12:00:00,80.25,80.27,80.19,80.26,10972.0,78.3049,78.3244,78.2463,78.3146,10972.0
2024-11-04 12:05:00,80.25,80.27,80.22,80.25,6555.0,78.3049,78.3244,78.2756,78.3049,6555.0
2024-11-04 12:10:00,80.24,80.31,80.16,80.17,25879.0,78.2951,78.3634,78.2171,78.2268,25879.0
2024-11-04 12:15:00,80.15,80.29,80.11,80.25,14877.0,78.2073,78.3439,78.1683,78.3049,14877.0
2024-11-04 12:20:00,80.27,80.3,80.19,80.19,17738.0,78.3244,78.3537,78.2463,78.2463,17738.0
2024-11-04 12:25:00,80.2,80.34,80.16,80.27,30847.0,78.2561,78.3927,78.2171,78.3244,30847.0
2024-11-04 12:30:00,80.28,80.49,80.28,80.45,14758.0,78.3342,78.5391,78.3342,78.5,14758.0
2024-11-04 12:35:00,80.44,80.46,80.42,80.45,5231.0,78.4903,78.5098,78.4708,78.5,5231.0
2024-11-04 12:40:00,80.5,80.52,80.45,80.47,5041.0,78.5488,78.5683,78.5,78.5196,5041.0
2024-11-04 12:45:00,80.45,80.45,80.38,80.41,8658.0,78.5,78.5,78.4317,78.461,8658.0
2024-11-04 12:50:00,80.41,80.48,80.41,80.46,5376.0,78.461,78.5293,78.461,78.5098,5376.0
2024-11-04 12:55:00,80.45,80.48,80.41,80.45,8004.0,78.5,78.5293,78.461,78.5,8004.0
2024-11-04 13:00:00,80.45,80.58,80.45,80.53,11457.0,78.5,78.6269,78.5,78.5781,11457.0
2024-11-04 13:05:00,80.53,80.54,80.32,80.37,11833.0,78.5781,78.5879,78.3732,78.422,11833.0
2024-11-04 13:10:00,80.38,80.46,80.33,80.44,16525.0,78.4317,78.5098,78.383,78.4903,16525.0
2024-11-04 13:15:00,80.44,80.54,80.42,80.5,7262.0,78.4903,78.5879,78.4708,78.5488,7262.0
2024-11-04 13:20:00,80.47,80.48,80.38,80.4,15701.0,78.5196,78.5293,78.4317,78.4513,15701.0
2024-11-04 13:25:00,80.41,80.44,80.36,80.41,13065.0,78.461,78.4903,78.4122,78.461,13065.0
2024-11-04 13:30:00,80.4,80.47,80.4,80.45,12165.0,78.4513,78.5196,78.4513,78.5,12165.0
2024-11-04 13:35:00,80.44,80.51,80.44,80.48,11051.0,78.4903,78.5586,78.4903,78.5293,11051.0
2024-11-04 13:40:00,80.48,80.52,80.47,80.48,16264.0,78.5293,78.5683,78.5196,78.5293,16264.0
2024-11-04 13:45:00,80.47,80.5,80.46,80.49,7231.0,78.5196,78.5488,78.5098,78.5391,7231.0
2024-11-04 13:50:00,80.47,80.51,80.45,80.48,12142.0,78.5196,78.5586,78.5,78.5293,12142.0
2024-11-04 13:55:00,80.48,80.5,80.42,80.42,9619.0,78.5293,78.5488,78.4708,78.4708,9619.0
2024-11-04 14:00:00,80.43,80.49,80.42,80.45,9108.0,78.4805,78.5391,78.4708,78.5,9108.0
2024-11-04 14:05:00,80.45,80.51,80.43,80.5,11351.0,78.5,78.5586,78.4805,78.5488,11351.0
2024-11-04 14:10:00,80.48,80.6,80.48,80.59,9831.0,78.5293,78.6464,78.5293,78.6366,9831.0
2024-11-04 14:15:00,80.58,80.59,80.54,80.57,6261.0,78.6269,78.6366,78.5879,78.6171,6261.0
2024-11-04 14:20:00,80.56,80.6,80.55,80.56,6924.0,78.6074,78.6464,78.5976,78.6074,6924.0
2024-11-04 14:25:00,80.56,80.6,80.54,80.54,8877.0,78.6074,78.6464,78.5879,78.5879,8877.0
2024-11-04 14:30:00,80.54,80.59,80.48,80.59,16851.0,78.5879,78.6366,78.5293,78.6366,16851.0
2024-11-04 14:35:00,80.57,80.58,80.5,80.54,13484.0,78.6171,78.6269,78.5488,78.5879,13484.0
2024-11-04 14:40:00,80.54,80.57,80.5,80.51,8830.0,78.5879,78.6171,78.5488,78.5586,8830.0
2024-11-04 14:45:00,80.52,80.53,80.51,80.51,7297.0,78.5683,78.5781,78.5586,78.5586,7297.0
2024-11-04 14:50:00,80.52,80.53,80.47,80.53,10918.0,78.5683,78.5781,78.5196,78.5781,10918.0
2024-11-04 14:55:00,80.52,80.52,80.49,80.49,8789.0,78.5683,78.5683,78.5391,78.5391,8789.0
2024-11-04 15:00:00,80.48,80.53,80.42,80.51,11667.0,78.5293,78.5781,78.4708,78.5586,11667.0
2024-11-04 15:05:00,80.51,80.64,80.5,80.62,12183.0,78.5586,78.6854,78.5488,78.6659,12183.0
2024-11-04 15:10:00,80.62,80.62,80.47,80.47,12551.0,78.6659,78.6659,78.5196,78.5196,12551.0
2024-11-04 15:15:00,80.46,80.5,80.4,80.5,12968.0,78.5098,78.5488,78.4513,78.5488,12968.0
2024-11-04 15:20:00,80.51,80.51,80.44,80.49,10987.0,78.5586,78.5586,78.4903,78.5391,10987.0
2024-11-04 15:25:00,80.48,80.48,80.41,80.46,15215.0,78.5293,78.5293,78.461,78.5098,15215.0
2024-11-04 15:30:00,80.47,80.5,80.43,80.47,17521.0,78.5196,78.5488,78.4805,78.5196,17521.0
2024-11-04 15:35:00,80.48,80.51,80.41,80.46,34251.0,78.5293,78.5586,78.461,78.5098,34251.0
2024-11-04 15:40:00,80.44,80.48,80.4,80.47,22396.0,78.4903,78.5293,78.4513,78.5196,22396.0
2024-11-04 15:45:00,80.47,80.62,80.46,80.6,31650.0,78.5196,78.6659,78.5098,78.6464,31650.0
2024-11-04 15:50:00,80.6,80.75,80.6,80.69,84346.0,78.6464,78.7928,78.6464,78.7342,84346.0
2024-11-04 15:55:00,80.69,80.82,80.68,80.8,199220.0,78.7342,78.8611,78.7245,78.8416,199220.0
2024-11-05 09:30:00,80.8,80.82,80.4,80.69,27136.0,78.8416,78.8611,78.4513,78.7342,27136.0
2024-11-05 09:35:00,80.57,80.58,80.31,80.47,7408.0,78.6171,78.6269,78.3634,78.5196,7408.0
2024-11-05 09:40:00,80.54,80.54,80.35,80.42,3578.0,78.5879,78.5879,78.4025,78.4708,3578.0
2024-11-05 09:45:00,80.37,80.64,80.34,80.39,10607.0,78.422,78.6854,78.3927,78.4415,10607.0
2024-11-05 09:50:00,80.31,80.54,80.22,80.49,13758.0,78.3634,78.5879,78.2756,78.5391,13758.0
2024-11-05 09:55:00,80.61,80.61,80.42,80.58,16208.0,78.6562,78.6562,78.4708,78.6269,16208.0
2024-11-05 10:00:00,80.58,80.69,80.39,80.58,9234.0,78.6269,78.7342,78.4415,78.6269,9234.0
2024-11-05 10:05:00,80.58,80.74,80.57,80.64,5035.0,78.6269,78.783,78.6171,78.6854,5035.0
2024-11-05 10:10:00,80.65,80.76,80.63,80.74,74047.0,78.6952,78.8025,78.6757,78.783,74047.0
2024-11-05 10:15:00,80.73,80.79,80.65,80.75,274791.0,78.7733,78.8318,78.6952,78.7928,274791.0
2024-11-05 10:20:00,80.78,80.9,80.75,80.85,47888.0,78.822,78.9391,78.7928,78.8903,47888.0
2024-11-05 10:25:00,80.87,80.88,80.65,80.72,39774.0,78.9099,78.9196,78.6952,78.7635,39774.0
2024-11-05 10:30:00,80.71,80.78,80.67,80.74,8782.0,78.7537,78.822,78.7147,78.783,8782.0
2024-11-05 10:35:00,80.76,80.94,80.7,80.86,12148.0,78.8025,78.9782,78.744,78.9001,12148.0
2024-11-05 10:40:00,80.86,80.88,80.71,80.83,10584.0,78.9001,78.9196,78.7537,78.8708,10584.0
2024-11-05 10:45:00,80.82,80.89,80.77,80.77,17833.0,78.8611,78.9294,78.8123,78.8123,17833.0
2024-11-05 10:50:00,80.77,80.92,80.77,80.92,13149.0,78.8123,78.9587,78.8123,78.9587,13149.0
2024-11-05 10:55:00,80.89,80.94,80.83,80.83,8339.0,78.9294,78.9782,78.8708,78.8708,8339.0
2024-11-05 11:00:00,80.83,80.87,80.78,80.8,9550.0,78.8708,78.9099,78.822,78.8416,9550.0
2024-11-05 11:05:00,80.79,80.82,80.75,80.77,11784.0,78.8318,78.8611,78.7928,78.8123,11784.0
2024-11-05 11:10:00,80.77,80.82,80.67,80.8,21778.0,78.8123,78.8611,78.7147,78.8416,21778.0
2024-11-05 11:15:00,80.8,80.86,80.7,80.7,22860.0,78.8416,78.9001,78.744,78.744,22860.0
2024-11-05 11:20:00,80.69,80.79,80.68,80.79,55966.0,78.7342,78.8318,78.7245,78.8318,55966.0
2024-11-05 11:25:00,80.78,80.84,80.78,80.81,35952.0,78.822,78.8806,78.822,78.8513,35952.0
2024-11-05 11:30:00,80.81,80.98,80.8,80.93,15694.0,78.8513,79.0172,78.8416,78.9684,15694.0
2024-11-05 11:35:00,80.93,81.01,80.87,80.97,19109.0,78.9684,79.0465,78.9099,79.0074,19109.0
2024-11-05 11:40:00,80.99,81.04,80.97,81.01,5083.0,79.027,79.0757,79.0074,79.0465,5083.0
2024-11-05 11:45:00,81.0,81.04,80.98,81.02,6074.0,79.0367,79.0757,79.0172,79.0562,6074.0
2024-11-05 11:50:00,81.03,81.06,81.01,81.04,12288.0,79.066,79.0953,79.0465,79.0757,12288.0
2024-11-05 11:55:00,81.03,81.06,81.03,81.05,9889.0,79.066,79.0953,79.066,79.0855,9889.0
2024-11-05 12:00:00,81.05,81.09,81.02,81.08,10772.0,79.0855,79.1245,79.0562,79.1148,10772.0
2024-11-05 12:05:00,81.09,81.16,81.08,81.14,21067.0,79.1245,79.1928,79.1148,79.1733,21067.0
2024-11-05 12:10:00,81.14,81.23,81.13,81.23,15498.0,79.1733,79.2611,79.1636,79.2611,15498.0
2024-11-05 12:15:00,81.22,81.24,81.19,81.22,10478.0,79.2514,79.2709,79.2221,79.2514,10478.0
2024-11-05 12:20:00,81.2,81.21,81.13,81.17,19356.0,79.2319,79.2416,79.1636,79.2026,19356.0
2024-11-05 12:25:00,81.17,81.17,81.13,81.15,6402.0,79.2026,79.2026,79.1636,79.1831,6402.0
2024-11-05 12:30:00,81.16,81.18,81.13,81.15,11398.0,79.1928,79.2123,79.1636,79.1831,11398.0
2024-11-05 12:35:00,81.16,81.24,81.15,81.23,5787.0,79.1928,79.2709,79.1831,79.2611,5787.0
2024-11-05 12:40:00,81.23,81.24,81.2,81.21,10607.0,79.2611,79.2709,79.2319,79.2416,10607.0
2024-11-05 12:45:00,81.2,81.21,81.17,81.19,11728.0,79.2319,79.2416,79.2026,79.2221,11728.0
2024-11-05 12:50:00,81.18,81.2,81.16,81.18,9242.0,79.2123,79.2319,79.1928,79.2123,9242.0
2024-11-05 12:55:00,81.19,81.34,81.19,81.32,46349.0,79.2221,79.3685,79.2221,79.349,46349.0
2024-11-05 13:00:00,81.31,81.39,81.31,81.37,15691.0,79.3392,79.4173,79.3392,79.3977,15691.0
2024-11-05 13:05:00,81.38,81.41,81.32,81.34,33095.0,79.4075,79.4368,79.349,79.3685,33095.0
2024-11-05 13:10:00,81.34,81.39,81.34,81.37,13548.0,79.3685,79.4173,79.3685,79.3977,13548.0
2024-11-05 13:15:00,81.37,81.41,81.31,81.34,26487.0,79.3977,79.4368,79.3392,79.3685,26487.0
2024-11-05 13:20:00,81.36,81.37,81.29,81.29,11826.0,79.388,79.3977,79.3197,79.3197,11826.0
2024-11-05 13:25:00,81.3,81.36,81.3,81.33,7764.0,79.3294,79.388,79.3294,79.3587,7764.0
2024-11-05 13:30:00,81.33,81.34,81.26,81.31,17167.0,79.3587,79.3685,79.2904,79.3392,17167.0
2024-11-05 13:35:00,81.32,81.33,81.24,81.31,63529.0,79.349,79.3587,79.2709,79.3392,63529.0
2024-11-05 13:40:00,81.31,81.37,81.28,81.37,58363.0,79.3392,79.3977,79.3099,79.3977,58363.0
2024-11-05 13:45:00,81.35,81.42,81.31,81.31,7171.0,79.3782,79.4465,79.3392,79.3392,7171.0
2024-11-05 13:50:00,81.33,81.43,81.31,81.39,65486.0,79.3587,79.4563,79.3392,79.4173,65486.0
2024-11-05 13:55:00,81.39,81.48,81.3,81.32,72687.0,79.4173,79.5051,79.3294,79.349,72687.0
2024-11-05 14:00:00,81.32,81.36,81.31,81.33,15871.0,79.349,79.388,79.3392,79.3587,15871.0
2024-11-05 14:05:00,81.33,81.42,81.32,81.41,18347.0,79.3587,79.4465,79.349,79.4368,18347.0
2024-11-05 14:10:00,81.41,81.44,81.37,81.44,9605.0,79.4368,79.466,79.3977,79.466,9605.0
2024-11-05 14:15:00,81.44,81.53,81.42,81.5,13868.0,79.466,79.5539,79.4465,79.5246,13868.0
2024-11-05 14:20:00,81.5,81.51,81.45,81.45,12276.0,79.5246,79.5344,79.4758,79.4758,12276.0
2024-11-05 14:25:00,81.46,81.48,81.43,81.44,31853.0,79.4856,79.5051,79.4563,79.466,31853.0
2024-11-05 14:30:00,81.45,81.47,81.44,81.45,11396.0,79.4758,79.4953,79.466,79.4758,11396.0
2024-11-05 14:35:00,81.47,81.49,81.43,81.47,14915.0,79.4953,79.5148,79.4563,79.4953,14915.0
2024-11-05 14:40:00,81.45,81.47,81.43,81.44,15699.0,79.4758,79.4953,79.4563,79.466,15699.0
2024-11-05 14:45:00,81.44,81.45,81.35,81.35,37649.0,79.466,79.4758,79.3782,79.3782,37649.0
2024-11-05 14:50:00,81.34,81.38,81.28,81.36,15456.0,79.3685,79.4075,79.3099,79.388,15456.0
2024-11-05 14:55:00,81.36,81.43,81.36,81.43,97445.0,79.388,79.4563,79.388,79.4563,97445.0
2024-11-05 15:00:00,81.45,81.56,81.45,81.52,12985.0,79.4758,79.5831,79.4758,79.5441,12985.0
2024-11-05 15:05:00,81.53,81.55,81.46,81.48,19319.0,79.5539,79.5734,79.4856,79.5051,19319.0
2024-11-05 15:10:00,81.48,81.57,81.47,81.57,17974.0,79.5051,79.5929,79.4953,79.5929,17974.0
2024-11-05 15:15:00,81.56,81.62,81.56,81.61,22334.0,79.5831,79.6417,79.5831,79.6319,22334.0
2024-11-05 15:20:00,81.61,81.62,81.56,81.61,16375.0,79.6319,79.6417,79.5831,79.6319,16375.0
2024-11-05 15:25:00,81.59,81.68,81.57,81.67,26105.0,79.6124,79.7002,79.5929,79.6905,26105.0
2024-11-05 15:30:00,81.68,81.77,81.66,81.67,21137.0,79.7002,79.788,79.6807,79.6905,21137.0
2024-11-05 15:35:00,81.68,81.81,81.65,81.8,32201.0,79.7002,79.8271,79.671,79.8173,32201.0
2024-11-05 15:40:00,81.78,81.86,81.77,81.82,53727.0,79.7978,79.8759,79.788,79.8368,53727.0
2024-11-05 15:45:00,81.83,81.89,81.8,81.88,65109.0,79.8466,79.9051,79.8173,79.8954,65109.0
2024-11-05 15:50:00,81.87,82.01,81.86,82.0,123082.0,79.8856,80.0222,79.8759,80.0125,123082.0
2024-11-05 15:55:00,82.01,82.27,82.0,82.24,371699.0,80.0222,80.2759,80.0125,80.2467,371699.0
2024-11-06 09:30:00,81.5,83.37,80.87,83.33,107305.0,79.5246,81.3493,78.9099,81.3102,107305.0
2024-11-06 09:35:00,83.0,84.22,82.88,84.22,140427.0,80.9882,82.1787,80.8711,82.1787,140427.0
2024-11-06 09:40:00,84.16,85.07,84.1,84.77,82592.0,82.1201,83.0081,82.0616,82.7153,82592.0
2024-11-06 09:45:00,84.77,85.0,83.68,84.06,37217.0,82.7153,82.9398,81.6518,82.0225,37217.0
2024-11-06 09:50:00,84.26,84.26,83.44,84.09,46761.0,82.2177,82.2177,81.4176,82.0518,46761.0
2024-11-06 09:55:00,84.05,84.46,83.96,84.32,33958.0,82.0128,82.4128,81.925,82.2762,33958.0
2024-11-06 10:00:00,84.44,84.44,83.7,84.26,33182.0,82.3933,82.3933,81.6713,82.2177,33182.0
2024-11-06 10:05:00,84.26,84.68,84.09,84.63,19091.0,82.2177,82.6275,82.0518,82.5787,19091.0
2024-11-06 10:10:00,84.59,84.59,84.22,84.39,25053.0,82.5397,82.5397,82.1787,82.3445,25053.0
2024-11-06 10:15:00,84.34,84.53,84.12,84.31,54075.0,82.2958,82.4812,82.0811,82.2665,54075.0
2024-11-06 10:20:00,84.29,84.4,83.94,83.94,25384.0,82.247,82.3543,81.9055,81.9055,25384.0
2024-11-06 10:25:00,83.95,83.95,83.54,83.64,35075.0,81.9152,81.9152,81.5151,81.6127,35075.0
2024-11-06 10:30:00,83.55,83.7,83.09,83.51,31285.0,81.5249,81.6713,81.0761,81.4859,31285.0
2024-11-06 10:35:00,83.51,83.51,83.28,83.42,31427.0,81.4859,81.4859,81.2614,81.3981,31427.0
2024-11-06 10:40:00,83.42,83.73,83.37,83.73,39924.0,81.3981,81.7005,81.3493,81.7005,39924.0
2024-11-06 10:45:00,83.67,83.68,83.4,83.68,60429.0,81.642,81.6518,81.3785,81.6518,60429.0
2024-11-06 10:50:00,83.75,83.94,83.65,83.7,34371.0,81.7201,81.9055,81.6225,81.6713,34371.0
2024-11-06 10:55:00,83.78,84.17,83.7,84.15,40894.0,81.7493,82.1299,81.6713,82.1104,40894.0
2024-11-06 11:00:00,84.08,84.43,84.0,84.16,91878.0,82.0421,82.3836,81.964,82.1201,91878.0
2024-11-06 11:05:00,84.16,84.36,83.98,84.23,16059.0,82.1201,82.3153,81.9445,82.1884,16059.0
2024-11-06 11:10:00,84.2,84.45,84.17,84.39,32893.0,82.1592,82.4031,82.1299,82.3445,32893.0
2024-11-06 11:15:00,84.39,84.52,84.18,84.31,63987.0,82.3445,82.4714,82.1396,82.2665,63987.0
2024-11-06 11:20:00,84.31,84.44,84.15,84.15,25520.0,82.2665,82.3933,82.1104,82.1104,25520.0
2024-11-06 11:25:00,84.19,84.65,84.01,84.63,35419.0,82.1494,82.5982,81.9738,82.5787,35419.0
2024-11-06 11:30:00,84.63,84.8,84.3,84.34,42607.0,82.5787,82.7446,82.2567,82.2958,42607.0
2024-11-06 11:35:00,84.29,84.51,84.25,84.39,12293.0,82.247,82.4616,82.2079,82.3445,12293.0
2024-11-06 11:40:00,84.39,84.43,84.23,84.4,19021.0,82.3445,82.3836,82.1884,82.3543,19021.0
2024-11-06 11:45:00,84.41,84.5,84.25,84.46,20257.0,82.3641,82.4519,82.2079,82.4128,20257.0
2024-11-06 11:50:00,84.48,84.52,84.1,84.31,19646.0,82.4324,82.4714,82.0616,82.2665,19646.0
2024-11-06 11:55:00,84.36,84.58,84.35,84.54,19678.0,82.3153,82.5299,82.3055,82.4909,19678.0
2024-11-06 12:00:00,84.52,84.76,84.39,84.67,17372.0,82.4714,82.7056,82.3445,82.6178,17372.0
2024-11-06 12:05:00,84.69,84.7,84.52,84.56,15737.0,82.6373,82.647,82.4714,82.5104,15737.0
2024-11-06 12:10:00,84.55,84.76,84.54,84.68,9935.0,82.5007,82.7056,82.4909,82.6275,9935.0
2024-11-06 12:15:00,84.67,85.0,84.64,84.88,63950.0,82.6178,82.9398,82.5885,82.8227,63950.0
2024-11-06 12:20:00,84.93,85.07,84.87,85.07,48721.0,82.8715,83.0081,82.8129,83.0081,48721.0
2024-11-06 12:25:00,85.03,85.22,85.0,85.2,81126.0,82.969,83.1544,82.9398,83.1349,81126.0
2024-11-06 12:30:00,85.17,85.82,85.12,85.56,64098.0,83.1056,83.7399,83.0569,83.4862,64098.0
2024-11-06 12:35:00,85.53,85.59,85.3,85.35,14054.0,83.4569,83.5155,83.2325,83.2813,14054.0
2024-11-06 12:40:00,85.36,85.94,85.35,85.78,155488.0,83.291,83.857,83.2813,83.7009,155488.0
2024-11-06 12:45:00,85.68,86.4,85.68,86.39,31975.0,83.6033,84.3058,83.6033,84.2961,31975.0
2024-11-06 12:50:00,86.34,86.4,86.06,86.11,43253.0,84.2473,84.3058,83.9741,84.0229,43253.0
2024-11-06 12:55:00,86.08,86.33,85.98,86.23,36615.0,83.9936,84.2375,83.896,84.1399,36615.0
2024-11-06 13:00:00,86.21,86.33,86.16,86.28,54585.0,84.1204,84.2375,84.0716,84.1887,54585.0
2024-11-06 13:05:00,86.29,86.62,86.25,86.58,47408.0,84.1985,84.5205,84.1595,84.4815,47408.0
2024-11-06 13:10:00,86.55,86.79,86.51,86.62,49078.0,84.4522,84.6864,84.4132,84.5205,49078.0
2024-11-06 13:15:00,86.62,86.71,86.51,86.53,55769.0,84.5205,84.6083,84.4132,84.4327,55769.0
2024-11-06 13:20:00,86.49,86.99,86.42,86.99,43365.0,84.3936,84.8815,84.3253,84.8815,43365.0
2024-11-06 13:25:00,86.92,86.96,86.75,86.75,47153.0,84.8132,84.8523,84.6473,84.6473,47153.0
2024-11-06 13:30:00,86.77,87.18,86.76,87.18,57606.0,84.6669,85.0669,84.6571,85.0669,57606.0
2024-11-06 13:35:00,87.15,87.33,86.92,86.96,42948.0,85.0376,85.2133,84.8132,84.8523,42948.0
2024-11-06 13:40:00,86.94,87.1,86.93,87.01,45551.0,84.8327,84.9889,84.823,84.901,45551.0
2024-11-06 13:45:00,87.01,87.21,86.97,87.08,173893.0,84.901,85.0962,84.862,84.9693,173893.0
2024-11-06 13:50:00,87.09,87.21,86.93,86.93,35221.0,84.9791,85.0962,84.823,84.823,35221.0
2024-11-06 13:55:00,86.87,86.92,86.76,86.92,33187.0,84.7644,84.8132,84.6571,84.8132,33187.0
2024-11-06 14:00:00,86.92,87.01,86.55,86.79,95157.0,84.8132,84.901,84.4522,84.6864,95157.0
2024-11-06 14:05:00,86.79,86.83,86.66,86.8,36108.0,84.6864,84.7254,84.5595,84.6961,36108.0
2024-11-06 14:10:00,86.78,87.01,86.64,86.68,46338.0,84.6766,84.901,84.54,84.579,46338.0
2024-11-06 14:15:00,86.68,86.95,86.61,86.95,25923.0,84.579,84.8425,84.5107,84.8425,25923.0
2024-11-06 14:20:00,86.95,87.02,86.76,86.91,52001.0,84.8425,84.9108,84.6571,84.8035,52001.0
2024-11-06 14:25:00,86.98,87.18,86.95,87.1,55127.0,84.8718,85.0669,84.8425,84.9889,55127.0
2024-11-06 14:30:00,87.12,87.43,87.09,87.34,48011.0,85.0084,85.3109,84.9791,85.223,48011.0
2024-11-06 14:35:00,87.34,87.5,87.33,87.48,54954.0,85.223,85.3792,85.2133,85.3596,54954.0
2024-11-06 14:40:00,87.47,87.67,87.35,87.63,61857.0,85.3499,85.545,85.2328,85.506,61857.0
2024-11-06 14:45:00,87.63,87.8,87.55,87.74,54025.0,85.506,85.6719,85.428,85.6133,54025.0
2024-11-06 14:50:00,87.76,87.89,87.7,87.83,73874.0,85.6329,85.7597,85.5743,85.7012,73874.0
2024-11-06 14:55:00,87.84,87.91,87.64,87.65,43540.0,85.7109,85.7792,85.5158,85.5255,43540.0
2024-11-06 15:00:00,87.63,87.76,87.58,87.69,47232.0,85.506,85.6329,85.4572,85.5646,47232.0
2024-11-06 15:05:00,87.71,87.89,87.69,87.79,62190.0,85.5841,85.7597,85.5646,85.6621,62190.0
2024-11-06 15:10:00,87.79,88.04,87.77,88.02,67744.0,85.6621,85.9061,85.6426,85.8866,67744.0
2024-11-06 15:15:00,88.02,88.32,88.0,88.09,79157.0,85.8866,86.1793,85.867,85.9549,79157.0
2024-11-06 15:20:00,88.08,88.19,87.94,88.0,118914.0,85.9451,86.0524,85.8085,85.867,118914.0
2024-11-06 15:25:00,87.98,88.07,87.58,88.05,56700.0,85.8475,85.9353,85.4572,85.9158,56700.0
2024-11-06 15:30:00,88.08,88.27,87.99,88.26,54987.0,85.9451,86.1305,85.8573,86.1207,54987.0
2024-11-06 15:35:00,88.24,88.54,88.18,88.52,84314.0,86.1012,86.394,86.0427,86.3744,84314.0
2024-11-06 15:40:00,88.52,88.52,88.27,88.48,138058.0,86.3744,86.3744,86.1305,86.3354,138058.0
2024-11-06 15:45:00,88.48,88.59,88.32,88.37,102802.0,86.3354,86.4427,86.1793,86.2281,102802.0
2024-11-06 15:50:00,88.35,88.51,88.14,88.47,194966.0,86.2086,86.3647,86.0037,86.3257,194966.0
2024-11-06 15:55:00,88.46,88.47,88.06,88.27,540317.0,86.3159,86.3257,85.9256,86.1305,540317.0
2024-11-07 09:30:00,88.25,88.98,88.04,88.69,53045.0,86.111,86.8233,85.9061,86.5403,53045.0
2024-11-07 09:35:00,88.69,88.69,88.15,88.54,25180.0,86.5403,86.5403,86.0134,86.394,25180.0
2024-11-07 09:40:00,88.53,88.78,88.53,88.72,27786.0,86.3842,86.6281,86.3842,86.5696,27786.0
2024-11-07 09:45:00,88.75,88.87,88.7,88.77,10369.0,86.5989,86.716,86.5501,86.6184,10369.0
2024-11-07 09:50:00,88.77,88.83,88.33,88.37,31242.0,86.6184,86.6769,86.189,86.2281,31242.0
2024-11-07 09:55:00,88.37,88.6,88.26,88.6,31854.0,86.2281,86.4525,86.1207,86.4525,31854.0
2024-11-07 10:00:00,88.64,88.81,88.5,88.73,25407.0,86.4915,86.6574,86.3549,86.5794,25407.0
2024-11-07 10:05:00,88.72,88.82,88.44,88.44,60115.0,86.5696,86.6672,86.2964,86.2964,60115.0
2024-11-07 10:10:00,88.47,88.79,88.34,88.77,26833.0,86.3257,86.6379,86.1988,86.6184,26833.0
2024-11-07 10:15:00,88.71,88.74,88.43,88.43,32511.0,86.5598,86.5891,86.2866,86.2866,32511.0
2024-11-07 10:20:00,88.42,88.81,88.31,88.74,14871.0,86.2769,86.6574,86.1695,86.5891,14871.0
2024-11-07 10:25:00,88.77,88.95,88.67,88.77,35478.0,86.6184,86.794,86.5208,86.6184,35478.0
2024-11-07 10:30:00,88.81,89.19,88.59,89.17,19525.0,86.6574,87.0282,86.4427,87.0087,19525.0
2024-11-07 10:35:00,89.12,89.46,89.07,89.44,63372.0,86.9599,87.2917,86.9111,87.2721,63372.0
2024-11-07 10:40:00,89.45,89.65,89.37,89.61,32806.0,87.2819,87.4771,87.2038,87.438,32806.0
2024-11-07 10:45:00,89.47,89.85,89.47,89.7,21814.0,87.3014,87.6722,87.3014,87.5258,21814.0
2024-11-07 10:50:00,89.62,89.62,89.05,89.06,7065.0,87.4478,87.4478,86.8916,86.9014,7065.0
2024-11-07 10:55:00,89.05,89.27,88.99,89.25,21174.0,86.8916,87.1063,86.833,87.0867,21174.0
2024-11-07 11:00:00,89.18,89.53,89.11,89.44,31538.0,87.0184,87.36,86.9501,87.2721,31538.0
2024-11-07 11:05:00,89.42,89.51,89.25,89.41,21678.0,87.2526,87.3404,87.0867,87.2429,21678.0
2024-11-07 11:10:00,89.31,89.37,89.17,89.19,21054.0,87.1453,87.2038,87.0087,87.0282,21054.0
2024-11-07 11:15:00,89.15,89.27,89.11,89.22,8003.0,86.9892,87.1063,86.9501,87.0575,8003.0
2024-11-07 11:20:00,89.17,89.56,89.15,89.45,59622.0,87.0087,87.3892,86.9892,87.2819,59622.0
2024-11-07 11:25:00,89.43,89.46,89.11,89.16,13861.0,87.2624,87.2917,86.9501,86.9989,13861.0
2024-11-07 11:30:00,89.16,89.16,89.01,89.06,19134.0,86.9989,86.9989,86.8526,86.9014,19134.0
2024-11-07 11:35:00,89.06,89.26,88.97,89.26,20854.0,86.9014,87.0965,86.8135,87.0965,20854.0
2024-11-07 11:40:00,89.21,89.4,89.2,89.39,21740.0,87.0477,87.2331,87.038,87.2234,21740.0
2024-11-07 11:45:00,89.37,89.42,89.19,89.23,17753.0,87.2038,87.2526,87.0282,87.0672,17753.0
2024-11-07 11:50:00,89.19,89.55,89.19,89.53,24492.0,87.0282,87.3795,87.0282,87.36,24492.0
2024-11-07 11:55:00,89.56,89.79,89.55,89.74,49508.0,87.3892,87.6137,87.3795,87.5649,49508.0
2024-11-07 12:00:00,89.72,89.84,89.66,89.7,40417.0,87.5454,87.6624,87.4868,87.5258,40417.0
2024-11-07 12:05:00,89.69,89.72,89.64,89.72,11706.0,87.5161,87.5454,87.4673,87.5454,11706.0
2024-11-07 12:10:00,89.72,89.91,89.72,89.91,30013.0,87.5454,87.7308,87.5454,87.7308,30013.0
2024-11-07 12:15:00,89.9,89.95,89.87,89.92,37997.0,87.721,87.7698,87.6917,87.7405,37997.0
2024-11-07 12:20:00,89.92,89.99,89.88,89.97,25781.0,87.7405,87.8088,87.7015,87.7893,25781.0
2024-11-07 12:25:00,89.95,89.99,89.88,89.98,31135.0,87.7698,87.8088,87.7015,87.7991,31135.0
2024-11-07 12:30:00,89.99,90.09,89.99,90.06,20727.0,87.8088,87.9064,87.8088,87.8771,20727.0
2024-11-07 12:35:00,90.06,90.08,90.0,90.06,23000.0,87.8771,87.8966,87.8186,87.8771,23000.0
2024-11-07 12:40:00,90.06,90.1,89.89,89.95,19870.0,87.8771,87.9161,87.7112,87.7698,19870.0
2024-11-07 12:45:00,89.95,90.06,89.92,89.93,12644.0,87.7698,87.8771,87.7405,87.7503,12644.0
2024-11-07 12:50:00,89.93,89.98,89.8,89.81,20028.0,87.7503,87.7991,87.6234,87.6332,20028.0
2024-11-07 12:55:00,89.76,89.79,89.47,89.51,12439.0,87.5844,87.6137,87.3014,87.3404,12439.0
2024-11-07 13:00:00,89.5,89.69,89.48,89.68,15877.0,87.3307,87.5161,87.3112,87.5063,15877.0
2024-11-07 13:05:00,89.63,89.99,89.63,89.88,42230.0,87.4575,87.8088,87.4575,87.7015,42230.0
2024-11-07 13:10:00,89.88,89.9,89.67,89.74,19441.0,87.7015,87.721,87.4966,87.5649,19441.0
2024-11-07 13:15:00,89.74,89.94,89.7,89.71,40559.0,87.5649,87.76,87.5258,87.5356,40559.0
2024-11-07 13:20:00,89.72,89.75,89.51,89.61,21346.0,87.5454,87.5746,87.3404,87.438,21346.0
2024-11-07 13:25:00,89.58,89.74,89.36,89.45,101394.0,87.4087,87.5649,87.1941,87.2819,101394.0
2024-11-07 13:30:00,89.45,89.71,89.45,89.58,59124.0,87.2819,87.5356,87.2819,87.4087,59124.0
2024-11-07 13:35:00,89.61,89.66,89.47,89.66,48243.0,87.438,87.4868,87.3014,87.4868,48243.0
2024-11-07 13:40:00,89.62,89.87,89.58,89.87,41297.0,87.4478,87.6917,87.4087,87.6917,41297.0
2024-11-07 13:45:00,89.83,90.13,89.72,89.73,72062.0,87.6527,87.9454,87.5454,87.5551,72062.0
2024-11-07 13:50:00,89.72,89.95,89.61,89.92,22515.0,87.5454,87.7698,87.438,87.7405,22515.0
2024-11-07 13:55:00,89.92,89.97,89.81,89.9,17644.0,87.7405,87.7893,87.6332,87.721,17644.0
2024-11-07 14:00:00,89.89,89.89,89.13,89.16,16839.0,87.7112,87.7112,86.9697,86.9989,16839.0
2024-11-07 14:05:00,89.12,89.33,88.95,89.0,28373.0,86.9599,87.1648,86.794,86.8428,28373.0
2024-11-07 14:10:00,89.04,89.11,88.98,89.06,30534.0,86.8818,86.9501,86.8233,86.9014,30534.0
2024-11-07 14:15:00,89.06,89.14,88.9,89.14,30328.0,86.9014,86.9794,86.7452,86.9794,30328.0
2024-11-07 14:20:00,89.15,89.43,89.12,89.43,14497.0,86.9892,87.2624,86.9599,87.2624,14497.0
2024-11-07 14:25:00,89.39,89.53,89.37,89.38,74135.0,87.2234,87.36,87.2038,87.2136,74135.0
2024-11-07 14:30:00,89.38,89.58,89.29,89.58,12737.0,87.2136,87.4087,87.1258,87.4087,12737.0
2024-11-07 14:35:00,89.55,89.69,89.48,89.61,14436.0,87.3795,87.5161,87.3112,87.438,14436.0
2024-11-07 14:40:00,89.58,89.58,89.41,89.52,22554.0,87.4087,87.4087,87.2429,87.3502,22554.0
2024-11-07 14:45:00,89.51,89.64,89.36,89.56,37159.0,87.3404,87.4673,87.1941,87.3892,37159.0
2024-11-07 14:50:00,89.52,89.66,89.46,89.66,18716.0,87.3502,87.4868,87.2917,87.4868,18716.0
2024-11-07 14:55:00,89.62,89.78,89.61,89.71,22423.0,87.4478,87.6039,87.438,87.5356,22423.0
2024-11-07 15:00:00,89.72,89.79,89.64,89.67,17747.0,87.5454,87.6137,87.4673,87.4966,17747.0
2024-11-07 15:05:00,89.67,89.81,89.59,89.6,20163.0,87.4966,87.6332,87.4185,87.4283,20163.0
2024-11-07 15:10:00,89.62,89.98,89.59,89.96,19864.0,87.4478,87.7991,87.4185,87.7795,19864.0
2024-11-07 15:15:00,89.93,90.16,89.93,90.12,22624.0,87.7503,87.9747,87.7503,87.9357,22624.0
2024-11-07 15:20:00,90.13,90.16,89.95,90.05,51693.0,87.9454,87.9747,87.7698,87.8674,51693.0
2024-11-07 15:25:00,90.05,90.11,90.0,90.04,26643.0,87.8674,87.9259,87.8186,87.8576,26643.0
2024-11-07 15:30:00,90.02,90.14,90.01,90.03,41336.0,87.8381,87.9552,87.8283,87.8478,41336.0
2024-11-07 15:35:00,90.02,90.04,89.95,89.95,31296.0,87.8381,87.8576,87.7698,87.7698,31296.0
2024-11-07 15:40:00,89.95,90.1,89.94,89.97,38001.0,87.7698,87.9161,87.76,87.7893,38001.0
2024-11-07 15:45:00,89.99,90.0,89.8,89.85,24722.0,87.8088,87.8186,87.6234,87.6722,24722.0
2024-11-07 15:50:00,89.8,90.1,89.58,90.04,100866.0,87.6234,87.9161,87.4087,87.8576,100866.0
2024-11-07 15:55:00,90.05,90.08,89.6,89.76,399349.0,87.8674,87.8966,87.4283,87.5844,399349.0
2024-11-08 09:30:00,89.68,90.4,89.48,89.78,68048.0,87.5063,88.2089,87.3112,87.6039,68048.0
2024-11-08 09:35:00,89.79,90.22,89.52,90.07,13102.0,87.6137,88.0332,87.3502,87.8869,13102.0
2024-11-08 09:40:00,89.94,90.1,89.72,90.1,43365.0,87.76,87.9161,87.5454,87.9161,43365.0
2024-11-08 09:45:00,90.01,90.27,89.85,89.98,7119.0,87.8283,88.082,87.6722,87.7991,7119.0
2024-11-08 09:50:00,90.0,90.03,89.81,89.85,10618.0,87.8186,87.8478,87.6332,87.6722,10618.0
2024-11-08 09:55:00,89.97,90.67,89.91,90.53,40350.0,87.7893,88.4723,87.7308,88.3357,40350.0
2024-11-08 10:00:00,90.47,90.62,90.27,90.43,27687.0,88.2772,88.4235,88.082,88.2381,27687.0
2024-11-08 10:05:00,90.38,90.63,90.3,90.58,21578.0,88.1894,88.4333,88.1113,88.3845,21578.0
2024-11-08 10:10:00,90.59,90.89,90.58,90.86,9540.0,88.3943,88.687,88.3845,88.6577,9540.0
2024-11-08 10:15:00,90.9,90.93,90.66,90.66,14445.0,88.6968,88.726,88.4626,88.4626,14445.0
2024-11-08 10:20:00,90.69,91.09,90.61,91.09,23908.0,88.4918,88.8821,88.4138,88.8821,23908.0
2024-11-08 10:25:00,91.09,91.09,90.91,90.97,24205.0,88.8821,88.8821,88.7065,88.7651,24205.0
2024-11-08 10:30:00,90.98,91.06,90.91,91.0,71494.0,88.7748,88.8529,88.7065,88.7943,71494.0
2024-11-08 10:35:00,91.0,91.11,90.97,91.03,36477.0,88.7943,88.9017,88.7651,88.8236,36477.0
2024-11-08 10:40:00,91.07,91.07,90.77,90.78,18654.0,88.8626,88.8626,88.5699,88.5797,18654.0
2024-11-08 10:45:00,90.77,90.81,90.47,90.59,16501.0,88.5699,88.6089,88.2772,88.3943,16501.0
2024-11-08 10:50:00,90.59,90.71,90.57,90.59,13807.0,88.3943,88.5114,88.3748,88.3943,13807.0
2024-11-08 10:55:00,90.59,90.63,90.49,90.63,12427.0,88.3943,88.4333,88.2967,88.4333,12427.0
2024-11-08 11:00:00,90.59,90.84,90.53,90.79,15031.0,88.3943,88.6382,88.3357,88.5894,15031.0
2024-11-08 11:05:00,90.84,90.84,90.66,90.72,8591.0,88.6382,88.6382,88.4626,88.5211,8591.0
2024-11-08 11:10:00,90.73,90.78,90.38,90.38,7207.0,88.5309,88.5797,88.1894,88.1894,7207.0
2024-11-08 11:15:00,90.45,90.55,90.44,90.54,10357.0,88.2577,88.3552,88.2479,88.3455,10357.0
2024-11-08 11:20:00,90.54,90.54,90.44,90.47,21244.0,88.3455,88.3455,88.2479,88.2772,21244.0
2024-11-08 11:25:00,90.47,90.52,90.41,90.52,11425.0,88.2772,88.326,88.2186,88.326,11425.0
2024-11-08 11:30:00,90.5,90.56,90.42,90.47,13791.0,88.3065,88.365,88.2284,88.2772,13791.0
2024-11-08 11:35:00,90.44,90.52,90.39,90.39,11210.0,88.2479,88.326,88.1991,88.1991,11210.0
2024-11-08 11:40:00,90.4,90.53,90.39,90.53,12404.0,88.2089,88.3357,88.1991,88.3357,12404.0
2024-11-08 11:45:00,90.52,90.72,90.48,90.72,14352.0,88.326,88.5211,88.2869,88.5211,14352.0
2024-11-08 11:50:00,90.72,90.75,90.66,90.7,18135.0,88.5211,88.5504,88.4626,88.5016,18135.0
2024-11-08 11:55:00,90.69,90.88,90.65,90.88,12153.0,88.4918,88.6772,88.4528,88.6772,12153.0
2024-11-08 12:00:00,90.88,90.92,90.72,90.81,10688.0,88.6772,88.7163,88.5211,88.6089,10688.0
2024-11-08 12:05:00,90.84,90.99,90.79,90.97,37534.0,88.6382,88.7846,88.5894,88.7651,37534.0
2024-11-08 12:10:00,90.97,91.05,90.95,90.99,9845.0,88.7651,88.8431,88.7455,88.7846,9845.0
2024-11-08 12:15:00,90.98,91.11,90.95,91.08,20984.0,88.7748,88.9017,88.7455,88.8724,20984.0
2024-11-08 12:20:00,91.07,91.21,91.03,91.17,34967.0,88.8626,88.9992,88.8236,88.9602,34967.0
2024-11-08 12:25:00,91.19,91.26,91.16,91.25,19397.0,88.9797,89.048,88.9505,89.0383,19397.0
2024-11-08 12:30:00,91.25,91.3,91.21,91.26,14246.0,89.0383,89.0871,88.9992,89.048,14246.0
2024-11-08 12:35:00,91.28,91.37,91.28,91.34,17811.0,89.0675,89.1554,89.0675,89.1261,17811.0
2024-11-08 12:40:00,91.32,91.37,91.22,91.37,34984.0,89.1066,89.1554,89.009,89.1554,34984.0
2024-11-08 12:45:00,91.36,91.41,91.33,91.41,18952.0,89.1456,89.1944,89.1163,89.1944,18952.0
2024-11-08 12:50:00,91.41,91.43,91.3,91.31,24643.0,89.1944,89.2139,89.0871,89.0968,24643.0
2024-11-08 12:55:00,91.29,91.43,91.28,91.43,18195.0,89.0773,89.2139,89.0675,89.2139,18195.0
2024-11-08 13:00:00,91.41,91.53,91.4,91.53,21935.0,89.1944,89.3115,89.1846,89.3115,21935.0
2024-11-08 13:05:00,91.54,91.57,91.51,91.55,14160.0,89.3212,89.3505,89.292,89.331,14160.0
2024-11-08 13:10:00,91.53,91.55,91.41,91.44,12397.0,89.3115,89.331,89.1944,89.2237,12397.0
2024-11-08 13:15:00,91.42,91.65,91.42,91.64,18102.0,89.2042,89.4286,89.2042,89.4188,18102.0
2024-11-08 13:20:00,91.61,91.67,91.57,91.57,9606.0,89.3895,89.4481,89.3505,89.3505,9606.0
2024-11-08 13:25:00,91.56,91.58,91.49,91.49,17622.0,89.3408,89.3603,89.2725,89.2725,17622.0
2024-11-08 13:30:00,91.51,91.65,91.51,91.51,12788.0,89.292,89.4286,89.292,89.292,12788.0
2024-11-08 13:35:00,91.53,91.61,91.43,91.6,17002.0,89.3115,89.3895,89.2139,89.3798,17002.0
2024-11-08 13:40:00,91.62,91.64,91.61,91.61,6725.0,89.3993,89.4188,89.3895,89.3895,6725.0
2024-11-08 13:45:00,91.63,91.71,91.61,91.69,17898.0,89.4091,89.4871,89.3895,89.4676,17898.0
2024-11-08 13:50:00,91.69,91.72,91.66,91.7,11387.0,89.4676,89.4969,89.4383,89.4774,11387.0
2024-11-08 13:55:00,91.71,91.75,91.62,91.69,21097.0,89.4871,89.5262,89.3993,89.4676,21097.0
2024-11-08 14:00:00,91.7,91.76,91.68,91.73,8764.0,89.4774,89.5359,89.4578,89.5066,8764.0
2024-11-08 14:05:00,91.73,91.81,91.71,91.81,10403.0,89.5066,89.5847,89.4871,89.5847,10403.0
2024-11-08 14:10:00,91.81,91.81,91.73,91.74,15091.0,89.5847,89.5847,89.5066,89.5164,15091.0
2024-11-08 14:15:00,91.76,91.88,91.76,91.87,17425.0,89.5359,89.653,89.5359,89.6432,17425.0
2024-11-08 14:20:00,91.87,91.87,91.6,91.62,23606.0,89.6432,89.6432,89.3798,89.3993,23606.0
2024-11-08 14:25:00,91.6,91.67,91.48,91.48,17469.0,89.3798,89.4481,89.2627,89.2627,17469.0
2024-11-08 14:30:00,91.48,91.59,91.44,91.58,16424.0,89.2627,89.37,89.2237,89.3603,16424.0
2024-11-08 14:35:00,91.58,91.7,91.56,91.7,6741.0,89.3603,89.4774,89.3408,89.4774,6741.0
2024-11-08 14:40:00,91.7,91.7,91.65,91.68,7618.0,89.4774,89.4774,89.4286,89.4578,7618.0
2024-11-08 14:45:00,91.67,91.74,91.66,91.73,12423.0,89.4481,89.5164,89.4383,89.5066,12423.0
2024-11-08 14:50:00,91.71,91.74,91.7,91.73,7261.0,89.4871,89.5164,89.4774,89.5066,7261.0
2024-11-08 14:55:00,91.73,91.82,91.72,91.78,15974.0,89.5066,89.5945,89.4969,89.5554,15974.0
2024-11-08 15:00:00,91.79,91.79,91.65,91.71,11809.0,89.5652,89.5652,89.4286,89.4871,11809.0
2024-11-08 15:05:00,91.71,91.75,91.61,91.7,14141.0,89.4871,89.5262,89.3895,89.4774,14141.0
2024-11-08 15:10:00,91.67,91.7,91.46,91.5,11541.0,89.4481,89.4774,89.2432,89.2822,11541.0
2024-11-08 15:15:00,91.5,91.7,91.49,91.7,36705.0,89.2822,89.4774,89.2725,89.4774,36705.0
2024-11-08 15:20:00,91.7,91.76,91.66,91.69,24541.0,89.4774,89.5359,89.4383,89.4676,24541.0
2024-11-08 15:25:00,91.67,91.67,91.56,91.59,19171.0,89.4481,89.4481,89.3408,89.37,19171.0
2024-11-08 15:30:00,91.59,91.66,91.42,91.42,30813.0,89.37,89.4383,89.2042,89.2042,30813.0
2024-11-08 15:35:00,91.39,91.43,91.25,91.31,25846.0,89.1749,89.2139,89.0383,89.0968,25846.0
2024-11-08 15:40:00,91.31,91.42,91.28,91.39,38575.0,89.0968,89.2042,89.0675,89.1749,38575.0
2024-11-08 15:45:00,91.37,91.47,91.27,91.42,51905.0,89.1554,89.2529,89.0578,89.2042,51905.0
2024-11-08 15:50:00,91.43,91.52,91.27,91.27,96550.0,89.2139,89.3017,89.0578,89.0578,96550.0
2024-11-08 15:55:00,91.29,91.41,91.23,91.26,293041.0,89.0773,89.1944,89.0188,89.048,293041.0
2024-11-11 09:30:00,90.52,91.75,90.52,90.97,37096.0,88.326,89.5262,88.326,88.7651,37096.0
2024-11-11 09:35:00,90.96,91.29,90.67,91.23,13002.0,88.7553,89.0773,88.4723,89.0188,13002.0
2024-11-11 09:40:00,91.17,91.21,90.96,91.16,10125.0,88.9602,88.9992,88.7553,88.9505,10125.0
2024-11-11 09:45:00,91.21,91.21,90.98,91.05,19675.0,88.9992,88.9992,88.7748,88.8431,19675.0
2024-11-11 09:50:00,91.01,91.63,90.99,91.62,59334.0,88.8041,89.4091,88.7846,89.3993,59334.0
2024-11-11 09:55:00,91.62,92.0,91.62,91.99,11013.0,89.3993,89.7701,89.3993,89.7603,11013.0
2024-11-11 10:00:00,92.0,92.03,91.63,91.78,10134.0,89.7701,89.7994,89.4091,89.5554,10134.0
2024-11-11 10:05:00,91.73,91.73,91.41,91.45,3980.0,89.5066,89.5066,89.1944,89.2334,3980.0
2024-11-11 10:10:00,91.36,91.9,91.23,91.82,16455.0,89.1456,89.6725,89.0188,89.5945,16455.0
2024-11-11 10:15:00,91.89,91.97,91.77,91.79,3843.0,89.6628,89.7408,89.5457,89.5652,3843.0
2024-11-11 10:20:00,91.78,92.16,91.73,92.07,9633.0,89.5554,89.9262,89.5066,89.8384,9633.0
2024-11-11 10:25:00,92.01,92.2,92.0,92.15,5815.0,89.7799,89.9652,89.7701,89.9165,5815.0
2024-11-11 10:30:00,92.15,92.15,91.9,91.97,8522.0,89.9165,89.9165,89.6725,89.7408,8522.0
2024-11-11 10:35:00,91.86,91.95,91.83,91.87,8500.0,89.6335,89.7213,89.6042,89.6432,8500.0
2024-11-11 10:40:00,91.88,92.12,91.88,92.06,10502.0,89.653,89.8872,89.653,89.8286,10502.0
2024-11-11 10:45:00,92.08,92.45,92.08,92.21,57304.0,89.8482,90.2092,89.8482,89.975,57304.0
2024-11-11 10:50:00,92.21,92.26,92.12,92.16,4552.0,89.975,90.0238,89.8872,89.9262,4552.0
2024-11-11 10:55:00,92.16,92.46,92.13,92.42,11564.0,89.9262,90.2189,89.8969,90.1799,11564.0
2024-11-11 11:00:00,92.39,92.66,92.37,92.44,24288.0,90.1506,90.4141,90.1311,90.1994,24288.0
2024-11-11 11:05:00,92.41,92.52,92.36,92.5,6972.0,90.1702,90.2775,90.1214,90.258,6972.0
2024-11-11 11:10:00,92.5,92.54,92.41,92.42,6480.0,90.258,90.297,90.1702,90.1799,6480.0
2024-11-11 11:15:00,92.43,92.46,92.26,92.26,4348.0,90.1897,90.2189,90.0238,90.0238,4348.0
2024-11-11 11:20:00,92.3,92.48,92.29,92.48,16852.0,90.0628,90.2385,90.0531,90.2385,16852.0
2024-11-11 11:25:00,92.48,92.58,92.4,92.4,35328.0,90.2385,90.336,90.1604,90.1604,35328.0
2024-11-11 11:30:00,92.41,92.55,92.35,92.55,13408.0,90.1702,90.3068,90.1116,90.3068,13408.0
2024-11-11 11:35:00,92.54,92.54,92.43,92.44,4140.0,90.297,90.297,90.1897,90.1994,4140.0
2024-11-11 11:40:00,92.43,92.53,92.41,92.41,4869.0,90.1897,90.2872,90.1702,90.1702,4869.0
2024-11-11 11:45:00,92.42,92.42,92.35,92.38,7359.0,90.1799,90.1799,90.1116,90.1409,7359.0
2024-11-11 11:50:00,92.38,92.38,92.2,92.24,8988.0,90.1409,90.1409,89.9652,90.0043,8988.0
2024-11-11 11:55:00,92.24,92.41,92.21,92.38,9353.0,90.0043,90.1702,89.975,90.1409,9353.0
2024-11-11 12:00:00,92.36,92.39,92.27,92.34,7247.0,90.1214,90.1506,90.0335,90.1019,7247.0
2024-11-11 12:05:00,92.36,92.38,92.25,92.26,2576.0,90.1214,90.1409,90.014,90.0238,2576.0
2024-11-11 12:10:00,92.24,92.33,92.06,92.32,15207.0,90.0043,90.0921,89.8286,90.0823,15207.0
2024-11-11 12:15:00,92.33,92.33,92.17,92.21,2840.0,90.0921,90.0921,89.936,89.975,2840.0
2024-11-11 12:20:00,92.2,92.3,92.17,92.22,7699.0,89.9652,90.0628,89.936,89.9848,7699.0
2024-11-11 12:25:00,92.22,92.24,92.15,92.21,5953.0,89.9848,90.0043,89.9165,89.975,5953.0
2024-11-11 12:30:00,92.22,92.22,92.0,92.02,12556.0,89.9848,89.9848,89.7701,89.7896,12556.0
2024-11-11 12:35:00,92.03,92.18,92.0,92.18,6344.0,89.7994,89.9457,89.7701,89.9457,6344.0
2024-11-11 12:40:00,92.14,92.17,92.13,92.13,3871.0,89.9067,89.936,89.8969,89.8969,3871.0
2024-11-11 12:45:00,92.13,92.19,92.07,92.07,6959.0,89.8969,89.9555,89.8384,89.8384,6959.0
2024-11-11 12:50:00,92.06,92.1,92.01,92.03,5935.0,89.8286,89.8677,89.7799,89.7994,5935.0
2024-11-11 12:55:00,92.03,92.17,92.03,92.11,7370.0,89.7994,89.936,89.7994,89.8774,7370.0
2024-11-11 13:00:00,92.14,92.15,91.99,92.08,12385.0,89.9067,89.9165,89.7603,89.8482,12385.0
2024-11-11 13:05:00,92.07,92.15,92.03,92.12,4876.0,89.8384,89.9165,89.7994,89.8872,4876.0
2024-11-11 13:10:00,92.09,92.2,92.09,92.2,15234.0,89.8579,89.9652,89.8579,89.9652,15234.0
2024-11-11 13:15:00,92.2,92.2,92.05,92.08,6674.0,89.9652,89.9652,89.8189,89.8482,6674.0
2024-11-11 13:20:00,92.06,92.08,91.95,92.01,8090.0,89.8286,89.8482,89.7213,89.7799,8090.0
2024-11-11 13:25:00,92.01,92.02,91.92,91.93,5398.0,89.7799,89.7896,89.692,89.7018,5398.0
2024-11-11 13:30:00,91.97,91.98,91.88,91.9,11217.0,89.7408,89.7506,89.653,89.6725,11217.0
2024-11-11 13:35:00,91.9,91.95,91.84,91.93,15427.0,89.6725,89.7213,89.614,89.7018,15427.0
2024-11-11 13:40:00,91.93,92.08,91.93,92.08,14490.0,89.7018,89.8482,89.7018,89.8482,14490.0
2024-11-11 13:45:00,92.06,92.07,91.96,91.98,16603.0,89.8286,89.8384,89.7311,89.7506,16603.0
2024-11-11 13:50:00,92.01,92.05,91.98,92.01,6159.0,89.7799,89.8189,89.7506,89.7799,6159.0
2024-11-11 13:55:00,92.0,92.06,91.99,92.02,27336.0,89.7701,89.8286,89.7603,89.7896,27336.0
2024-11-11 14:00:00,92.02,92.03,91.86,91.94,13687.0,89.7896,89.7994,89.6335,89.7115,13687.0
2024-11-11 14:05:00,91.89,92.0,91.89,91.99,17161.0,89.6628,89.7701,89.6628,89.7603,17161.0
2024-11-11 14:10:00,91.95,92.01,91.86,91.92,15414.0,89.7213,89.7799,89.6335,89.692,15414.0
2024-11-11 14:15:00,91.94,92.02,91.93,91.98,10556.0,89.7115,89.7896,89.7018,89.7506,10556.0
2024-11-11 14:20:00,91.97,92.14,91.97,92.14,10893.0,89.7408,89.9067,89.7408,89.9067,10893.0
2024-11-11 14:25:00,92.14,92.16,92.08,92.15,7585.0,89.9067,89.9262,89.8482,89.9165,7585.0
2024-11-11 14:30:00,92.15,92.18,92.12,92.17,7765.0,89.9165,89.9457,89.8872,89.936,7765.0
2024-11-11 14:35:00,92.16,92.2,92.14,92.14,5590.0,89.9262,89.9652,89.9067,89.9067,5590.0
2024-11-11 14:40:00,92.17,92.19,92.14,92.17,7649.0,89.936,89.9555,89.9067,89.936,7649.0
2024-11-11 14:45:00,92.17,92.17,92.1,92.16,8240.0,89.936,89.936,89.8677,89.9262,8240.0
2024-11-11 14:50:00,92.16,92.18,92.11,92.14,9071.0,89.9262,89.9457,89.8774,89.9067,9071.0
2024-11-11 14:55:00,92.15,92.19,92.12,92.18,8993.0,89.9165,89.9555,89.8872,89.9457,8993.0
2024-11-11 15:00:00,92.18,92.19,92.11,92.13,8311.0,89.9457,89.9555,89.8774,89.8969,8311.0
2024-11-11 15:05:00,92.13,92.14,92.03,92.14,12896.0,89.8969,89.9067,89.7994,89.9067,12896.0
2024-11-11 15:10:00,92.14,92.14,92.05,92.06,8824.0,89.9067,89.9067,89.8189,89.8286,8824.0
2024-11-11 15:15:00,92.07,92.26,92.06,92.13,19909.0,89.8384,90.0238,89.8286,89.8969,19909.0
2024-11-11 15:20:00,92.12,92.17,92.05,92.05,23348.0,89.8872,89.936,89.8189,89.8189,23348.0
2024-11-11 15:25:00,92.05,92.19,92.03,92.17,15288.0,89.8189,89.9555,89.7994,89.936,15288.0
2024-11-11 15:30:00,92.16,92.19,92.07,92.15,17105.0,89.9262,89.9555,89.8384,89.9165,17105.0
2024-11-11 15:35:00,92.14,92.14,91.98,92.01,46265.0,89.9067,89.9067,89.7506,89.7799,46265.0
2024-11-11 15:40:00,92.01,92.07,91.93,92.04,33650.0,89.7799,89.8384,89.7018,89.8091,33650.0
2024-11-11 15:45:00,92.04,92.08,92.0,92.05,28067.0,89.8091,89.8482,89.7701,89.8189,28067.0
2024-11-11 15:50:00,92.03,92.1,91.99,92.08,46045.0,89.7994,89.8677,89.7603,89.8482,46045.0
2024-11-11 15:55:00,92.09,92.21,92.06,92.14,229367.0,89.8579,89.975,89.8286,89.9067,229367.0
2024-11-12 09:30:00,92.27,92.45,91.7,91.95,76620.0,90.0335,90.2092,89.4774,89.7213,76620.0
2024-11-12 09:35:00,91.95,92.14,91.53,91.81,5532.0,89.7213,89.9067,89.3115,89.5847,5532.0
2024-11-12 09:40:00,91.79,92.01,91.58,91.97,3591.0,89.5652,89.7799,89.3603,89.7408,3591.0
2024-11-12 09:45:00,92.0,92.13,91.91,92.02,11226.0,89.7701,89.8969,89.6823,89.7896,11226.0
2024-11-12 09:50:00,92.01,92.2,92.01,92.13,6262.0,89.7799,89.9652,89.7799,89.8969,6262.0
2024-11-12 09:55:00,92.07,92.25,92.01,92.02,6766.0,89.8384,90.014,89.7799,89.7896,6766.0
2024-11-12 10:00:00,92.04,92.23,91.97,92.16,14052.0,89.8091,89.9945,89.7408,89.9262,14052.0
2024-11-12 10:05:00,92.11,92.17,91.99,92.15,14228.0,89.8774,89.936,89.7603,89.9165,14228.0
2024-11-12 10:10:00,92.19,92.44,92.11,92.35,11756.0,89.9555,90.1994,89.8774,90.1116,11756.0
2024-11-12 10:15:00,92.28,92.3,92.17,92.29,3107.0,90.0433,90.0628,89.936,90.0531,3107.0
2024-11-12 10:20:00,92.25,92.42,92.21,92.42,6367.0,90.014,90.1799,89.975,90.1799,6367.0
2024-11-12 10:25:00,92.41,92.42,92.28,92.28,4859.0,90.1702,90.1799,90.0433,90.0433,4859.0
2024-11-12 10:30:00,92.28,92.32,92.23,92.32,1855.0,90.0433,90.0823,89.9945,90.0823,1855.0
2024-11-12 10:35:00,92.34,92.49,92.34,92.38,7824.0,90.1019,90.2482,90.1019,90.1409,7824.0
2024-11-12 10:40:00,92.37,92.38,92.16,92.17,5828.0,90.1311,90.1409,89.9262,89.936,5828.0
2024-11-12 10:45:00,92.17,92.19,92.0,92.05,7896.0,89.936,89.9555,89.7701,89.8189,7896.0
2024-11-12 10:50:00,92.08,92.29,92.07,92.2,16979.0,89.8482,90.0531,89.8384,89.9652,16979.0
2024-11-12 10:55:00,92.19,92.23,92.11,92.23,11529.0,89.9555,89.9945,89.8774,89.9945,11529.0
2024-11-12 11:00:00,92.24,92.28,92.05,92.14,14320.0,90.0043,90.0433,89.8189,89.9067,14320.0
2024-11-12 11:05:00,92.15,92.23,92.14,92.23,10948.0,89.9165,89.9945,89.9067,89.9945,10948.0
2024-11-12 11:10:00,92.23,92.26,92.14,92.24,18801.0,89.9945,90.0238,89.9067,90.0043,18801.0
2024-11-12 11:15:00,92.19,92.24,92.1,92.18,59598.0,89.9555,90.0043,89.8677,89.9457,59598.0
2024-11-12 11:20:00,92.12,92.2,92.07,92.18,7594.0,89.8872,89.9652,89.8384,89.9457,7594.0
2024-11-12 11:25:00,92.15,92.2,92.06,92.09,14356.0,89.9165,89.9652,89.8286,89.8579,14356.0
2024-11-12 11:30:00,92.07,92.07,91.92,91.92,5519.0,89.8384,89.8384,89.692,89.692,5519.0
2024-11-12 11:35:00,91.93,92.1,91.86,91.86,31851.0,89.7018,89.8677,89.6335,89.6335,31851.0
2024-11-12 11:40:00,91.86,92.02,91.85,92.01,6954.0,89.6335,89.7896,89.6237,89.7799,6954.0
2024-11-12 11:45:00,92.02,92.03,91.91,91.92,8679.0,89.7896,89.7994,89.6823,89.692,8679.0
2024-11-12 11:50:00,91.92,91.93,91.89,91.93,4905.0,89.692,89.7018,89.6628,89.7018,4905.0
2024-11-12 11:55:00,91.91,91.97,91.89,91.97,9672.0,89.6823,89.7408,89.6628,89.7408,9672.0
2024-11-12 12:00:00,91.96,91.97,91.81,91.81,17286.0,89.7311,89.7408,89.5847,89.5847,17286.0
2024-11-12 12:05:00,91.81,91.82,91.77,91.77,4941.0,89.5847,89.5945,89.5457,89.5457,4941.0
2024-11-12 12:10:00,91.77,91.77,91.68,91.68,2701.0,89.5457,89.5457,89.4578,89.4578,2701.0
2024-11-12 12:15:00,91.66,91.74,91.62,91.74,18624.0,89.4383,89.5164,89.3993,89.5164,18624.0
2024-11-12 12:20:00,91.74,91.77,91.71,91.76,20825.0,89.5164,89.5457,89.4871,89.5359,20825.0
2024-11-12 12:25:00,91.78,91.81,91.73,91.76,14480.0,89.5554,89.5847,89.5066,89.5359,14480.0
2024-11-12 12:30:00,91.74,91.77,91.54,91.54,12754.0,89.5164,89.5457,89.3212,89.3212,12754.0
2024-11-12 12:35:00,91.49,91.72,91.48,91.7,12955.0,89.2725,89.4969,89.2627,89.4774,12955.0
2024-11-12 12:40:00,91.72,91.73,91.6,91.62,10254.0,89.4969,89.5066,89.3798,89.3993,10254.0
2024-11-12 12:45:00,91.6,91.73,91.6,91.73,8799.0,89.3798,89.5066,89.3798,89.5066,8799.0
2024-11-12 12:50:00,91.73,91.88,91.73,91.76,6237.0,89.5066,89.653,89.5066,89.5359,6237.0
2024-11-12 12:55:00,91.78,91.78,91.68,91.68,11340.0,89.5554,89.5554,89.4578,89.4578,11340.0
2024-11-12 13:00:00,91.7,91.81,91.68,91.71,6313.0,89.4774,89.5847,89.4578,89.4871,6313.0
2024-11-12 13:05:00,91.74,91.75,91.58,91.58,3227.0,89.5164,89.5262,89.3603,89.3603,3227.0
2024-11-12 13:10:00,91.61,91.76,91.61,91.74,5180.0,89.3895,89.5359,89.3895,89.5164,5180.0
2024-11-12 13:15:00,91.75,91.75,91.66,91.66,29046.0,89.5262,89.5262,89.4383,89.4383,29046.0
2024-11-12 13:20:00,91.68,91.76,91.66,91.76,10776.0,89.4578,89.5359,89.4383,89.5359,10776.0
2024-11-12 13:25:00,91.75,91.82,91.72,91.82,11793.0,89.5262,89.5945,89.4969,89.5945,11793.0
2024-11-12 13:30:00,91.83,91.83,91.74,91.79,17312.0,89.6042,89.6042,89.5164,89.5652,17312.0
2024-11-12 13:35:00,91.81,91.95,91.8,91.95,3490.0,89.5847,89.7213,89.5749,89.7213,3490.0
2024-11-12 13:40:00,91.95,92.0,91.91,91.98,6139.0,89.7213,89.7701,89.6823,89.7506,6139.0
2024-11-12 13:45:00,91.99,92.05,91.96,92.04,10231.0,89.7603,89.8189,89.7311,89.8091,10231.0
2024-11-12 13:50:00,92.05,92.07,92.01,92.06,6749.0,89.8189,89.8384,89.7799,89.8286,6749.0
2024-11-12 13:55:00,92.04,92.2,92.04,92.15,9205.0,89.8091,89.9652,89.8091,89.9165,9205.0
2024-11-12 14:00:00,92.18,92.23,92.18,92.18,6311.0,89.9457,89.9945,89.9457,89.9457,6311.0
2024-11-12 14:05:00,92.17,92.25,92.08,92.21,8020.0,89.936,90.014,89.8482,89.975,8020.0
2024-11-12 14:10:00,92.21,92.22,92.17,92.18,5447.0,89.975,89.9848,89.936,89.9457,5447.0
2024-11-12 14:15:00,92.16,92.2,92.13,92.16,6802.0,89.9262,89.9652,89.8969,89.9262,6802.0
2024-11-12 14:20:00,92.16,92.3,92.12,92.3,11451.0,89.9262,90.0628,89.8872,90.0628,11451.0
2024-11-12 14:25:00,92.28,92.4,92.25,92.4,8992.0,90.0433,90.1604,90.014,90.1604,8992.0
2024-11-12 14:30:00,92.4,92.42,92.34,92.34,17626.0,90.1604,90.1799,90.1019,90.1019,17626.0
2024-11-12 14:35:00,92.33,92.33,92.18,92.25,8700.0,90.0921,90.0921,89.9457,90.014,8700.0
2024-11-12 14:40:00,92.25,92.31,92.22,92.31,6059.0,90.014,90.0726,89.9848,90.0726,6059.0
2024-11-12 14:45:00,92.3,92.37,92.3,92.34,12133.0,90.0628,90.1311,90.0628,90.1019,12133.0
2024-11-12 14:50:00,92.33,92.33,92.23,92.31,8790.0,90.0921,90.0921,89.9945,90.0726,8790.0
2024-11-12 14:55:00,92.32,92.41,92.31,92.31,9556.0,90.0823,90.1702,90.0726,90.0726,9556.0
2024-11-12 15:00:00,92.31,92.32,92.23,92.28,6179.0,90.0726,90.0823,89.9945,90.0433,6179.0
2024-11-12 15:05:00,92.27,92.35,92.27,92.33,17147.0,90.0335,90.1116,90.0335,90.0921,17147.0
2024-11-12 15:10:00,92.31,92.35,92.29,92.34,47889.0,90.0726,90.1116,90.0531,90.1019,47889.0
2024-11-12 15:15:00,92.31,92.32,92.1,92.16,49726.0,90.0726,90.0823,89.8677,89.9262,49726.0
2024-11-12 15:20:00,92.16,92.23,92.13,92.23,14985.0,89.9262,89.9945,89.8969,89.9945,14985.0
2024-11-12 15:25:00,92.22,92.28,92.21,92.23,14327.0,89.9848,90.0433,89.975,89.9945,14327.0
2024-11-12 15:30:00,92.23,92.25,92.14,92.15,11886.0,89.9945,90.014,89.9067,89.9165,11886.0
2024-11-12 15:35:00,92.14,92.3,92.13,92.29,16526.0,89.9067,90.0628,89.8969,90.0531,16526.0
2024-11-12 15:40:00,92.27,92.3,92.21,92.27,16875.0,90.0335,90.0628,89.975,90.0335,16875.0
2024-11-12 15:45:00,92.26,92.26,92.17,92.18,20037.0,90.0238,90.0238,89.936,89.9457,20037.0
2024-11-12 15:50:00,92.15,92.26,92.06,92.19,106261.0,89.9165,90.0238,89.8286,89.9555,106261.0
2024-11-12 15:55:00,92.19,92.24,92.06,92.22,367754.0,89.9555,90.0043,89.8286,89.9848,367754.0
2024-11-13 09:30:00,92.44,92.9,92.17,92.18,38685.0,90.1994,90.6483,89.936,89.9457,38685.0
2024-11-13 09:35:00,92.33,93.06,92.26,93.0,25596.0,90.0921,90.8044,90.0238,90.7459,25596.0
2024-11-13 09:40:00,92.94,93.12,92.76,92.91,7415.0,90.6873,90.8629,90.5117,90.658,7415.0
2024-11-13 09:45:00,92.81,92.97,92.8,92.84,4025.0,90.5605,90.7166,90.5507,90.5897,4025.0
2024-11-13 09:50:00,92.84,92.96,92.57,92.81,13562.0,90.5897,90.7068,90.3263,90.5605,13562.0
2024-11-13 09:55:00,92.78,92.87,92.68,92.87,9898.0,90.5312,90.619,90.4336,90.619,9898.0
2024-11-13 10:00:00,92.81,92.91,92.61,92.76,17941.0,90.5605,90.658,90.3653,90.5117,17941.0
2024-11-13 10:05:00,92.77,92.84,92.66,92.81,11039.0,90.5214,90.5897,90.4141,90.5605,11039.0
2024-11-13 10:10:00,92.89,92.97,92.63,92.77,519695.0,90.6385,90.7166,90.3848,90.5214,519695.0
2024-11-13 10:15:00,92.67,92.77,92.52,92.52,15153.0,90.4239,90.5214,90.2775,90.2775,15153.0
2024-11-13 10:20:00,92.53,92.55,92.41,92.41,1450.0,90.2872,90.3068,90.1702,90.1702,1450.0
2024-11-13 10:25:00,92.43,92.45,92.26,92.29,19300.0,90.1897,90.2092,90.0238,90.0531,19300.0
2024-11-13 10:30:00,92.25,92.27,92.1,92.17,27927.0,90.014,90.0335,89.8677,89.936,27927.0
2024-11-13 10:35:00,92.15,92.17,91.99,92.0,30962.0,89.9165,89.936,89.7603,89.7701,30962.0
2024-11-13 10:40:00,92.0,92.08,91.94,92.05,24663.0,89.7701,89.8482,89.7115,89.8189,24663.0
2024-11-13 10:45:00,91.96,92.18,91.96,92.15,4145.0,89.7311,89.9457,89.7311,89.9165,4145.0
2024-11-13 10:50:00,92.13,92.2,92.1,92.15,4245.0,89.8969,89.9652,89.8677,89.9165,4245.0
2024-11-13 10:55:00,92.2,92.2,91.97,92.14,13574.0,89.9652,89.9652,89.7408,89.9067,13574.0
2024-11-13 11:00:00,92.14,92.2,91.62,91.65,54948.0,89.9067,89.9652,89.3993,89.4286,54948.0
2024-11-13 11:05:00,91.63,92.02,91.63,92.01,57867.0,89.4091,89.7896,89.4091,89.7799,57867.0
2024-11-13 11:10:00,92.02,92.02,91.7,91.75,13166.0,89.7896,89.7896,89.4774,89.5262,13166.0
2024-11-13 11:15:00,91.75,91.76,91.61,91.67,13805.0,89.5262,89.5359,89.3895,89.4481,13805.0
2024-11-13 11:20:00,91.57,91.63,91.53,91.59,13294.0,89.3505,89.4091,89.3115,89.37,13294.0
2024-11-13 11:25:00,91.59,91.66,91.5,91.64,37212.0,89.37,89.4383,89.2822,89.4188,37212.0
2024-11-13 11:30:00,91.63,91.74,91.5,91.51,15714.0,89.4091,89.5164,89.2822,89.292,15714.0
2024-11-13 11:35:00,91.52,91.69,91.51,91.63,18769.0,89.3017,89.4676,89.292,89.4091,18769.0
2024-11-13 11:40:00,91.63,91.89,91.63,91.83,7322.0,89.4091,89.6628,89.4091,89.6042,7322.0
2024-11-13 11:45:00,91.83,91.87,91.82,91.83,3000.0,89.6042,89.6432,89.5945,89.6042,3000.0
2024-11-13 11:50:00,91.78,91.78,91.57,91.57,6226.0,89.5554,89.5554,89.3505,89.3505,6226.0
2024-11-13 11:55:00,91.56,91.56,91.46,91.48,8316.0,89.3408,89.3408,89.2432,89.2627,8316.0
2024-11-13 12:00:00,91.47,91.51,91.34,91.36,12653.0,89.2529,89.292,89.1261,89.1456,12653.0
2024-11-13 12:05:00,91.36,91.5,91.26,91.34,94964.0,89.1456,89.2822,89.048,89.1261,94964.0
2024-11-13 12:10:00,91.34,91.54,91.34,91.5,17011.0,89.1261,89.3212,89.1261,89.2822,17011.0
2024-11-13 12:15:00,91.49,91.54,91.44,91.53,5121.0,89.2725,89.3212,89.2237,89.3115,5121.0
2024-11-13 12:20:00,91.53,91.66,91.44,91.62,22481.0,89.3115,89.4383,89.2237,89.3993,22481.0
2024-11-13 12:25:00,91.61,91.76,91.6,91.76,7106.0,89.3895,89.5359,89.3798,89.5359,7106.0
2024-11-13 12:30:00,91.77,91.82,91.74,91.82,4201.0,89.5457,89.5945,89.5164,89.5945,4201.0
2024-11-13 12:35:00,91.82,91.97,91.79,91.89,7851.0,89.5945,89.7408,89.5652,89.6628,7851.0
2024-11-13 12:40:00,91.94,92.0,91.92,91.97,4584.0,89.7115,89.7701,89.692,89.7408,4584.0
2024-11-13 12:45:00,92.0,92.05,91.98,91.98,13905.0,89.7701,89.8189,89.7506,89.7506,13905.0
2024-11-13 12:50:00,91.98,92.03,91.98,92.01,7449.0,89.7506,89.7994,89.7506,89.7799,7449.0
2024-11-13 12:55:00,92.0,92.21,92.0,92.13,19045.0,89.7701,89.975,89.7701,89.8969,19045.0
2024-11-13 13:00:00,92.13,92.22,92.08,92.19,6212.0,89.8969,89.9848,89.8482,89.9555,6212.0
2024-11-13 13:05:00,92.19,92.26,92.15,92.16,12200.0,89.9555,90.0238,89.9165,89.9262,12200.0
2024-11-13 13:10:00,92.12,92.16,92.0,92.16,9356.0,89.8872,89.9262,89.7701,89.9262,9356.0
2024-11-13 13:15:00,92.16,92.27,92.1,92.23,19998.0,89.9262,90.0335,89.8677,89.9945,19998.0
2024-11-13 13:20:00,92.24,92.24,92.13,92.13,11087.0,90.0043,90.0043,89.8969,89.8969,11087.0
2024-11-13 13:25:00,92.12,92.15,92.12,92.14,1866.0,89.8872,89.9165,89.8872,89.9067,1866.0
2024-11-13 13:30:00,92.15,92.34,92.14,92.32,8364.0,89.9165,90.1019,89.9067,90.0823,8364.0
2024-11-13 13:35:00,92.35,92.36,92.27,92.35,5524.0,90.1116,90.1214,90.0335,90.1116,5524.0
2024-11-13 13:40:00,92.3,92.4,92.21,92.3,73673.0,90.0628,90.1604,89.975,90.0628,73673.0
2024-11-13 13:45:00,92.3,92.32,92.24,92.28,13175.0,90.0628,90.0823,90.0043,90.0433,13175.0
2024-11-13 13:50:00,92.31,92.35,92.29,92.32,12373.0,90.0726,90.1116,90.0531,90.0823,12373.0
2024-11-13 13:55:00,92.31,92.38,92.19,92.23,9049.0,90.0726,90.1409,89.9555,89.9945,9049.0
2024-11-13 14:00:00,92.23,92.45,92.23,92.43,11913.0,89.9945,90.2092,89.9945,90.1897,11913.0
2024-11-13 14:05:00,92.42,92.44,92.34,92.34,17561.0,90.1799,90.1994,90.1019,90.1019,17561.0
2024-11-13 14:10:00,92.34,92.41,92.3,92.3,19515.0,90.1019,90.1702,90.0628,90.0628,19515.0
2024-11-13 14:15:00,92.35,92.35,92.23,92.27,6887.0,90.1116,90.1116,89.9945,90.0335,6887.0
2024-11-13 14:20:00,92.28,92.32,92.25,92.27,13316.0,90.0433,90.0823,90.014,90.0335,13316.0
2024-11-13 14:25:00,92.27,92.31,92.25,92.31,6719.0,90.0335,90.0726,90.014,90.0726,6719.0
2024-11-13 14:30:00,92.29,92.31,92.13,92.19,13362.0,90.0531,90.0726,89.8969,89.9555,13362.0
2024-11-13 14:35:00,92.19,92.32,92.18,92.29,30959.0,89.9555,90.0823,89.9457,90.0531,30959.0
2024-11-13 14:40:00,92.28,92.47,92.28,92.44,9585.0,90.0433,90.2287,90.0433,90.1994,9585.0
2024-11-13 14:45:00,92.46,92.47,92.28,92.36,16233.0,90.2189,90.2287,90.0433,90.1214,16233.0
2024-11-13 14:50:00,92.36,92.37,92.27,92.33,9844.0,90.1214,90.1311,90.0335,90.0921,9844.0
2024-11-13 14:55:00,92.33,92.39,92.32,92.37,14523.0,90.0921,90.1506,90.0823,90.1311,14523.0
2024-11-13 15:00:00,92.37,92.39,92.32,92.36,12311.0,90.1311,90.1506,90.0823,90.1214,12311.0
2024-11-13 15:05:00,92.36,92.46,92.33,92.38,28293.0,90.1214,90.2189,90.0921,90.1409,28293.0
2024-11-13 15:10:00,92.37,92.53,92.36,92.53,16556.0,90.1311,90.2872,90.1214,90.2872,16556.0
2024-11-13 15:15:00,92.53,92.6,92.43,92.48,39266.0,90.2872,90.3556,90.1897,90.2385,39266.0
2024-11-13 15:20:00,92.48,92.52,92.47,92.5,29452.0,90.2385,90.2775,90.2287,90.258,29452.0
2024-11-13 15:25:00,92.48,92.63,92.47,92.61,22554.0,90.2385,90.3848,90.2287,90.3653,22554.0
2024-11-13 15:30:00,92.62,92.83,92.59,92.75,20308.0,90.3751,90.58,90.3458,90.5019,20308.0
2024-11-13 15:35:00,92.75,92.81,92.66,92.69,17338.0,90.5019,90.5605,90.4141,90.4434,17338.0
2024-11-13 15:40:00,92.68,92.77,92.59,92.61,14343.0,90.4336,90.5214,90.3458,90.3653,14343.0
2024-11-13 15:45:00,92.64,92.65,92.5,92.56,28320.0,90.3946,90.4043,90.258,90.3165,28320.0
2024-11-13 15:50:00,92.56,92.57,92.26,92.27,51946.0,90.3165,90.3263,90.0238,90.0335,51946.0
2024-11-13 15:55:00,92.25,92.31,92.17,92.2,234083.0,90.014,90.0726,89.936,89.9652,234083.0
2024-11-14 09:30:00,92.0,92.12,91.89,91.92,34618.0,89.7701,89.8872,89.6628,89.692,34618.0
2024-11-14 09:35:00,92.0,92.03,91.47,91.59,27202.0,89.7701,89.7994,89.2529,89.37,27202.0
2024-11-14 09:40:00,91.59,91.66,91.42,91.48,16409.0,89.37,89.4383,89.2042,89.2627,16409.0
2024-11-14 09:45:00,91.58,91.71,91.5,91.67,13607.0,89.3603,89.4871,89.2822,89.4481,13607.0
2024-11-14 09:50:00,91.72,91.81,91.6,91.77,11792.0,89.4969,89.5847,89.3798,89.5457,11792.0
2024-11-14 09:55:00,91.71,91.75,91.51,91.71,24023.0,89.4871,89.5262,89.292,89.4871,24023.0
2024-11-14 10:00:00,91.73,91.73,91.39,91.52,22689.0,89.5066,89.5066,89.1749,89.3017,22689.0
2024-11-14 10:05:00,91.48,91.7,91.48,91.57,24079.0,89.2627,89.4774,89.2627,89.3505,24079.0
2024-11-14 10:10:00,91.56,91.58,91.39,91.54,22745.0,89.3408,89.3603,89.1749,89.3212,22745.0
2024-11-14 10:15:00,91.54,91.66,91.52,91.59,10627.0,89.3212,89.4383,89.3017,89.37,10627.0
2024-11-14 10:20:00,91.59,91.6,91.42,91.42,15738.0,89.37,89.3798,89.2042,89.2042,15738.0
2024-11-14 10:25:00,91.41,91.66,91.36,91.62,21610.0,89.1944,89.4383,89.1456,89.3993,21610.0
2024-11-14 10:30:00,91.62,91.63,91.42,91.54,12119.0,89.3993,89.4091,89.2042,89.3212,12119.0
2024-11-14 10:35:00,91.55,91.69,91.48,91.48,3489.0,89.331,89.4676,89.2627,89.2627,3489.0
2024-11-14 10:40:00,91.52,91.52,91.43,91.44,3503.0,89.3017,89.3017,89.2139,89.2237,3503.0
2024-11-14 10:45:00,91.41,91.5,91.35,91.4,12218.0,89.1944,89.2822,89.1358,89.1846,12218.0
2024-11-14 10:50:00,91.43,91.45,91.28,91.28,7746.0,89.2139,89.2334,89.0675,89.0675,7746.0
2024-11-14 10:55:00,91.28,91.41,91.26,91.41,27831.0,89.0675,89.1944,89.048,89.1944,27831.0
2024-11-14 11:00:00,91.43,91.53,91.23,91.34,12739.0,89.2139,89.3115,89.0188,89.1261,12739.0
2024-11-14 11:05:00,91.33,91.33,91.19,91.2,12867.0,89.1163,89.1163,88.9797,88.9895,12867.0
2024-11-14 11:10:00,91.21,91.31,91.18,91.26,20658.0,88.9992,89.0968,88.97,89.048,20658.0
2024-11-14 11:15:00,91.28,91.42,91.23,91.24,55811.0,89.0675,89.2042,89.0188,89.0285,55811.0
2024-11-14 11:20:00,91.25,91.3,91.22,91.3,11323.0,89.0383,89.0871,89.009,89.0871,11323.0
2024-11-14 11:25:00,91.3,91.3,91.21,91.23,7667.0,89.0871,89.0871,88.9992,89.0188,7667.0
2024-11-14 11:30:00,91.22,91.23,91.11,91.11,6362.0,89.009,89.0188,88.9017,88.9017,6362.0
2024-11-14 11:35:00,91.14,91.22,91.12,91.22,5572.0,88.9309,89.009,88.9114,89.009,5572.0
2024-11-14 11:40:00,91.2,91.24,91.17,91.17,6280.0,88.9895,89.0285,88.9602,88.9602,6280.0
2024-11-14 11:45:00,91.18,91.22,91.1,91.19,14859.0,88.97,89.009,88.8919,88.9797,14859.0
2024-11-14 11:50:00,91.19,91.22,91.09,91.12,5849.0,88.9797,89.009,88.8821,88.9114,5849.0
2024-11-14 11:55:00,91.12,91.22,91.1,91.18,10430.0,88.9114,89.009,88.8919,88.97,10430.0
2024-11-14 12:00:00,91.19,91.3,91.19,91.27,6237.0,88.9797,89.0871,88.9797,89.0578,6237.0
2024-11-14 12:05:00,91.26,91.27,91.22,91.22,3136.0,89.048,89.0578,89.009,89.009,3136.0
2024-11-14 12:10:00,91.24,91.33,91.21,91.21,13163.0,89.0285,89.1163,88.9992,88.9992,13163.0
2024-11-14 12:15:00,91.2,91.25,91.13,91.25,6923.0,88.9895,89.0383,88.9212,89.0383,6923.0
2024-11-14 12:20:00,91.23,91.28,91.21,91.26,5813.0,89.0188,89.0675,88.9992,89.048,5813.0
2024-11-14 12:25:00,91.25,91.27,91.17,91.17,6258.0,89.0383,89.0578,88.9602,88.9602,6258.0
2024-11-14 12:30:00,91.16,91.18,91.1,91.11,6351.0,88.9505,88.97,88.8919,88.9017,6351.0
2024-11-14 12:35:00,91.11,91.18,91.09,91.18,4547.0,88.9017,88.97,88.8821,88.97,4547.0
2024-11-14 12:40:00,91.23,91.43,91.22,91.43,8245.0,89.0188,89.2139,89.009,89.2139,8245.0
2024-11-14 12:45:00,91.43,91.43,91.37,91.43,15120.0,89.2139,89.2139,89.1554,89.2139,15120.0
2024-11-14 12:50:00,91.43,91.43,91.21,91.34,15008.0,89.2139,89.2139,88.9992,89.1261,15008.0
2024-11-14 12:55:00,91.35,91.41,91.31,91.31,17756.0,89.1358,89.1944,89.0968,89.0968,17756.0
2024-11-14 13:00:00,91.3,91.4,91.3,91.34,9642.0,89.0871,89.1846,89.0871,89.1261,9642.0
2024-11-14 13:05:00,91.37,91.4,91.34,91.37,5041.0,89.1554,89.1846,89.1261,89.1554,5041.0
2024-11-14 13:10:00,91.39,91.4,91.35,91.38,7310.0,89.1749,89.1846,89.1358,89.1651,7310.0
2024-11-14 13:15:00,91.37,91.44,91.36,91.42,11285.0,89.1554,89.2237,89.1456,89.2042,11285.0
2024-11-14 13:20:00,91.4,91.48,91.4,91.48,16104.0,89.1846,89.2627,89.1846,89.2627,16104.0
2024-11-14 13:25:00,91.46,91.5,91.38,91.39,10982.0,89.2432,89.2822,89.1651,89.1749,10982.0
2024-11-14 13:30:00,91.39,91.39,91.31,91.38,9052.0,89.1749,89.1749,89.0968,89.1651,9052.0
2024-11-14 13:35:00,91.36,91.36,91.27,91.27,5303.0,89.1456,89.1456,89.0578,89.0578,5303.0
2024-11-14 13:40:00,91.27,91.35,91.27,91.35,8869.0,89.0578,89.1358,89.0578,89.1358,8869.0
2024-11-14 13:45:00,91.31,91.37,91.3,91.33,7837.0,89.0968,89.1554,89.0871,89.1163,7837.0
2024-11-14 13:50:00,91.34,91.42,91.32,91.38,6437.0,89.1261,89.2042,89.1066,89.1651,6437.0
2024-11-14 13:55:00,91.37,91.37,91.3,91.31,4989.0,89.1554,89.1554,89.0871,89.0968,4989.0
2024-11-14 14:00:00,91.31,91.39,91.31,91.37,9019.0,89.0968,89.1749,89.0968,89.1554,9019.0
2024-11-14 14:05:00,91.39,91.42,91.38,91.41,7730.0,89.1749,89.2042,89.1651,89.1944,7730.0
2024-11-14 14:10:00,91.4,91.43,91.35,91.35,9192.0,89.1846,89.2139,89.1358,89.1358,9192.0
2024-11-14 14:15:00,91.35,91.39,91.32,91.34,8605.0,89.1358,89.1749,89.1066,89.1261,8605.0
2024-11-14 14:20:00,91.36,91.48,91.32,91.43,9595.0,89.1456,89.2627,89.1066,89.2139,9595.0
2024-11-14 14:25:00,91.45,91.54,91.45,91.52,27960.0,89.2334,89.3212,89.2334,89.3017,27960.0
2024-11-14 14:30:00,91.53,91.64,91.52,91.57,5843.0,89.3115,89.4188,89.3017,89.3505,5843.0
2024-11-14 14:35:00,91.56,91.63,91.55,91.61,7533.0,89.3408,89.4091,89.331,89.3895,7533.0
2024-11-14 14:40:00,91.59,91.59,91.54,91.55,3112.0,89.37,89.37,89.3212,89.331,3112.0
2024-11-14 14:45:00,91.56,91.58,91.52,91.56,6733.0,89.3408,89.3603,89.3017,89.3408,6733.0
2024-11-14 14:50:00,91.54,91.6,91.53,91.56,9372.0,89.3212,89.3798,89.3115,89.3408,9372.0
2024-11-14 14:55:00,91.56,91.68,91.53,91.53,19561.0,89.3408,89.4578,89.3115,89.3115,19561.0
2024-11-14 15:00:00,91.55,91.55,91.3,91.34,15064.0,89.331,89.331,89.0871,89.1261,15064.0
2024-11-14 15:05:00,91.33,91.33,91.1,91.12,12210.0,89.1163,89.1163,88.8919,88.9114,12210.0
2024-11-14 15:10:00,91.13,91.21,91.12,91.18,8596.0,88.9212,88.9992,88.9114,88.97,8596.0
2024-11-14 15:15:00,91.18,91.34,91.16,91.34,5439.0,88.97,89.1261,88.9505,89.1261,5439.0
2024-11-14 15:20:00,91.32,91.33,91.23,91.23,12250.0,89.1066,89.1163,89.0188,89.0188,12250.0
2024-11-14 15:25:00,91.23,91.25,91.1,91.11,12468.0,89.0188,89.0383,88.8919,88.9017,12468.0
2024-11-14 15:30:00,91.1,91.12,91.02,91.04,14162.0,88.8919,88.9114,88.8138,88.8334,14162.0
2024-11-14 15:35:00,91.03,91.03,90.84,90.92,35672.0,88.8236,88.8236,88.6382,88.7163,35672.0
2024-11-14 15:40:00,90.93,90.93,90.77,90.77,30286.0,88.726,88.726,88.5699,88.5699,30286.0
2024-11-14 15:45:00,90.79,90.89,90.73,90.8,37500.0,88.5894,88.687,88.5309,88.5992,37500.0
2024-11-14 15:50:00,90.77,90.83,90.64,90.67,60977.0,88.5699,88.6285,88.4431,88.4723,60977.0
2024-11-14 15:55:00,90.68,90.71,90.43,90.46,304007.0,88.4821,88.5114,88.2381,88.2674,304007.0
2024-11-15 09:30:00,90.44,90.95,90.25,90.88,134517.0,88.2479,88.7455,88.0625,88.6772,134517.0
2024-11-15 09:35:00,91.03,91.19,91.03,91.13,3835.0,88.8236,88.9797,88.8236,88.9212,3835.0
2024-11-15 09:40:00,91.13,91.31,91.04,91.28,18213.0,88.9212,89.0968,88.8334,89.0675,18213.0
2024-11-15 09:45:00,91.28,91.28,90.83,91.1,7033.0,89.0675,89.0675,88.6285,88.8919,7033.0
2024-11-15 09:50:00,91.12,91.12,90.99,91.07,5777.0,88.9114,88.9114,88.7846,88.8626,5777.0
2024-11-15 09:55:00,91.03,91.03,90.77,90.8,16586.0,88.8236,88.8236,88.5699,88.5992,16586.0
2024-11-15 10:00:00,90.89,90.98,90.69,90.91,14096.0,88.687,88.7748,88.4918,88.7065,14096.0
2024-11-15 10:05:00,90.9,90.96,90.65,90.66,35390.0,88.6968,88.7553,88.4528,88.4626,35390.0
2024-11-15 10:10:00,90.66,90.78,90.58,90.78,24242.0,88.4626,88.5797,88.3845,88.5797,24242.0
2024-11-15 10:15:00,90.73,90.93,90.69,90.89,24318.0,88.5309,88.726,88.4918,88.687,24318.0
2024-11-15 10:20:00,90.93,90.99,90.85,90.92,10715.0,88.726,88.7846,88.648,88.7163,10715.0
2024-11-15 10:25:00,90.94,90.95,90.82,90.89,12375.0,88.7358,88.7455,88.6187,88.687,12375.0
2024-11-15 10:30:00,90.91,90.95,90.83,90.92,13712.0,88.7065,88.7455,88.6285,88.7163,13712.0
2024-11-15 10:35:00,90.95,91.02,90.86,90.91,11465.0,88.7455,88.8138,88.6577,88.7065,11465.0
2024-11-15 10:40:00,90.93,91.16,90.86,91.14,32652.0,88.726,88.9505,88.6577,88.9309,32652.0
2024-11-15 10:45:00,91.14,91.22,91.06,91.14,71105.0,88.9309,89.009,88.8529,88.9309,71105.0
2024-11-15 10:50:00,91.12,91.24,91.06,91.09,11466.0,88.9114,89.0285,88.8529,88.8821,11466.0
2024-11-15 10:55:00,91.09,91.25,91.09,91.23,11173.0,88.8821,89.0383,88.8821,89.0188,11173.0
2024-11-15 11:00:00,91.26,91.39,91.2,91.39,22122.0,89.048,89.1749,88.9895,89.1749,22122.0
2024-11-15 11:05:00,91.37,91.49,91.3,91.43,14504.0,89.1554,89.2725,89.0871,89.2139,14504.0
2024-11-15 11:10:00,91.46,91.53,91.25,91.48,96548.0,89.2432,89.3115,89.0383,89.2627,96548.0
2024-11-15 11:15:00,91.45,91.54,91.43,91.43,19012.0,89.2334,89.3212,89.2139,89.2139,19012.0
2024-11-15 11:20:00,91.46,91.46,91.27,91.4,78247.0,89.2432,89.2432,89.0578,89.1846,78247.0
2024-11-15 11:25:00,91.4,91.52,91.39,91.44,9087.0,89.1846,89.3017,89.1749,89.2237,9087.0
2024-11-15 11:30:00,91.41,91.46,91.28,91.3,6588.0,89.1944,89.2432,89.0675,89.0871,6588.0
2024-11-15 11:35:00,91.29,91.35,91.23,91.29,5390.0,89.0773,89.1358,89.0188,89.0773,5390.0
2024-11-15 11:40:00,91.29,91.46,91.29,91.42,9999.0,89.0773,89.2432,89.0773,89.2042,9999.0
2024-11-15 11:45:00,91.44,91.53,91.38,91.45,11253.0,89.2237,89.3115,89.1651,89.2334,11253.0
2024-11-15 11:50:00,91.46,91.55,91.46,91.55,8044.0,89.2432,89.331,89.2432,89.331,8044.0
2024-11-15 11:55:00,91.54,91.73,91.5,91.73,19712.0,89.3212,89.5066,89.2822,89.5066,19712.0
2024-11-15 12:00:00,91.7,91.77,91.5,91.51,9568.0,89.4774,89.5457,89.2822,89.292,9568.0
2024-11-15 12:05:00,91.52,91.54,91.21,91.21,29845.0,89.3017,89.3212,88.9992,88.9992,29845.0
2024-11-15 12:10:00,91.22,91.3,91.16,91.25,15628.0,89.009,89.0871,88.9505,89.0383,15628.0
2024-11-15 12:15:00,91.27,91.3,91.21,91.24,13645.0,89.0578,89.0871,88.9992,89.0285,13645.0
2024-11-15 12:20:00,91.22,91.22,91.16,91.17,6316.0,89.009,89.009,88.9505,88.9602,6316.0
2024-11-15 12:25:00,91.15,91.19,91.09,91.11,13858.0,88.9407,88.9797,88.8821,88.9017,13858.0
2024-11-15 12:30:00,91.11,91.16,91.05,91.14,14587.0,88.9017,88.9505,88.8431,88.9309,14587.0
2024-11-15 12:35:00,91.14,91.24,91.08,91.15,14535.0,88.9309,89.0285,88.8724,88.9407,14535.0
2024-11-15 12:40:00,91.14,91.19,91.11,91.11,13360.0,88.9309,88.9797,88.9017,88.9017,13360.0
2024-11-15 12:45:00,91.12,91.12,90.96,91.04,19467.0,88.9114,88.9114,88.7553,88.8334,19467.0
2024-11-15 12:50:00,91.04,91.16,91.04,91.15,13921.0,88.8334,88.9505,88.8334,88.9407,13921.0
2024-11-15 12:55:00,91.17,91.19,91.11,91.17,12193.0,88.9602,88.9797,88.9017,88.9602,12193.0
2024-11-15 13:00:00,91.2,91.21,91.17,91.19,5694.0,88.9895,88.9992,88.9602,88.9797,5694.0
2024-11-15 13:05:00,91.21,91.22,91.13,91.21,16840.0,88.9992,89.009,88.9212,88.9992,16840.0
2024-11-15 13:10:00,91.23,91.25,91.2,91.24,7375.0,89.0188,89.0383,88.9895,89.0285,7375.0
2024-11-15 13:15:00,91.25,91.32,91.24,91.26,15709.0,89.0383,89.1066,89.0285,89.048,15709.0
2024-11-15 13:20:00,91.28,91.31,91.25,91.26,8961.0,89.0675,89.0968,89.0383,89.048,8961.0
2024-11-15 13:25:00,91.26,91.35,91.22,91.3,30138.0,89.048,89.1358,89.009,89.0871,30138.0
2024-11-15 13:30:00,91.3,91.46,91.25,91.46,21876.0,89.0871,89.2432,89.0383,89.2432,21876.0
2024-11-15 13:35:00,91.46,91.53,91.46,91.49,4763.0,89.2432,89.3115,89.2432,89.2725,4763.0
2024-11-15 13:40:00,91.49,91.49,91.41,91.44,5749.0,89.2725,89.2725,89.1944,89.2237,5749.0
2024-11-15 13:45:00,91.44,91.44,91.34,91.4,14380.0,89.2237,89.2237,89.1261,89.1846,14380.0
2024-11-15 13:50:00,91.42,91.47,91.4,91.42,11145.0,89.2042,89.2529,89.1846,89.2042,11145.0
2024-11-15 13:55:00,91.42,91.48,91.37,91.48,10330.0,89.2042,89.2627,89.1554,89.2627,10330.0
2024-11-15 14:00:00,91.46,91.46,91.3,91.3,9546.0,89.2432,89.2432,89.0871,89.0871,9546.0
2024-11-15 14:05:00,91.31,91.45,91.3,91.42,10699.0,89.0968,89.2334,89.0871,89.2042,10699.0
2024-11-15 14:10:00,91.44,91.5,91.42,91.45,10056.0,89.2237,89.2822,89.2042,89.2334,10056.0
2024-11-15 14:15:00,91.43,91.43,91.38,91.42,21794.0,89.2139,89.2139,89.1651,89.2042,21794.0
2024-11-15 14:20:00,91.42,91.42,91.29,91.29,8598.0,89.2042,89.2042,89.0773,89.0773,8598.0
2024-11-15 14:25:00,91.31,91.35,91.29,91.33,5528.0,89.0968,89.1358,89.0773,89.1163,5528.0
2024-11-15 14:30:00,91.32,91.4,91.29,91.38,11044.0,89.1066,89.1846,89.0773,89.1651,11044.0
2024-11-15 14:35:00,91.38,91.39,91.31,91.34,10871.0,89.1651,89.1749,89.0968,89.1261,10871.0
2024-11-15 14:40:00,91.35,91.49,91.33,91.48,24879.0,89.1358,89.2725,89.1163,89.2627,24879.0
2024-11-15 14:45:00,91.48,91.56,91.44,91.44,14369.0,89.2627,89.3408,89.2237,89.2237,14369.0
2024-11-15 14:50:00,91.44,91.48,91.41,91.44,9612.0,89.2237,89.2627,89.1944,89.2237,9612.0
2024-11-15 14:55:00,91.44,91.49,91.43,91.47,11521.0,89.2237,89.2725,89.2139,89.2529,11521.0
2024-11-15 15:00:00,91.46,91.5,91.42,91.47,11414.0,89.2432,89.2822,89.2042,89.2529,11414.0
2024-11-15 15:05:00,91.47,91.54,91.46,91.54,14712.0,89.2529,89.3212,89.2432,89.3212,14712.0
2024-11-15 15:10:00,91.55,91.57,91.49,91.57,14723.0,89.331,89.3505,89.2725,89.3505,14723.0
2024-11-15 15:15:00,91.57,91.73,91.57,91.67,39854.0,89.3505,89.5066,89.3505,89.4481,39854.0
2024-11-15 15:20:00,91.69,91.79,91.68,91.77,10310.0,89.4676,89.5652,89.4578,89.5457,10310.0
2024-11-15 15:25:00,91.77,91.77,91.62,91.62,16080.0,89.5457,89.5457,89.3993,89.3993,16080.0
2024-11-15 15:30:00,91.63,91.8,91.62,91.79,34157.0,89.4091,89.5749,89.3993,89.5652,34157.0
2024-11-15 15:35:00,91.8,91.91,91.76,91.91,26631.0,89.5749,89.6823,89.5359,89.6823,26631.0
2024-11-15 15:40:00,91.92,91.99,91.87,91.89,29811.0,89.692,89.7603,89.6432,89.6628,29811.0
2024-11-15 15:45:00,91.87,91.94,91.83,91.84,21175.0,89.6432,89.7115,89.6042,89.614,21175.0
2024-11-15 15:50:00,91.83,92.15,91.81,92.11,77173.0,89.6042,89.9165,89.5847,89.8774,77173.0
2024-11-15 15:55:00,92.1,92.28,92.07,92.2,202155.0,89.8677,90.0433,89.8384,89.9652,202155.0
2024-11-18 09:30:00,91.85,92.35,91.72,92.32,39290.0,89.6237,90.1116,89.4969,90.0823,39290.0
2024-11-18 09:35:00,92.19,92.42,91.91,92.07,8137.0,89.9555,90.1799,89.6823,89.8384,8137.0
2024-11-18 09:40:00,92.21,92.28,92.04,92.12,30727.0,89.975,90.0433,89.8091,89.8872,30727.0
2024-11-18 09:45:00,92.05,92.29,92.05,92.24,29986.0,89.8189,90.0531,89.8189,90.0043,29986.0
2024-11-18 09:50:00,92.19,92.42,92.09,92.36,20111.0,89.9555,90.1799,89.8579,90.1214,20111.0
2024-11-18 09:55:00,92.35,92.36,92.2,92.21,6066.0,90.1116,90.1214,89.9652,89.975,6066.0
2024-11-18 10:00:00,92.26,92.26,92.04,92.08,45614.0,90.0238,90.0238,89.8091,89.8482,45614.0
2024-11-18 10:05:00,92.08,92.34,92.06,92.26,20502.0,89.8482,90.1019,89.8286,90.0238,20502.0
2024-11-18 10:10:00,92.22,92.3,92.17,92.27,13032.0,89.9848,90.0628,89.936,90.0335,13032.0
2024-11-18 10:15:00,92.2,92.24,91.94,91.98,21858.0,89.9652,90.0043,89.7115,89.7506,21858.0
2024-11-18 10:20:00,91.96,92.01,91.88,91.93,8847.0,89.7311,89.7799,89.653,89.7018,8847.0
2024-11-18 10:25:00,92.0,92.01,91.85,91.89,4761.0,89.7701,89.7799,89.6237,89.6628,4761.0
2024-11-18 10:30:00,91.88,91.95,91.84,91.91,3268.0,89.653,89.7213,89.614,89.6823,3268.0
2024-11-18 10:35:00,91.91,92.08,91.82,92.08,23628.0,89.6823,89.8482,89.5945,89.8482,23628.0
2024-11-18 10:40:00,92.08,92.16,92.07,92.11,12493.0,89.8482,89.9262,89.8384,89.8774,12493.0
2024-11-18 10:45:00,92.1,92.2,92.09,92.2,10302.0,89.8677,89.9652,89.8579,89.9652,10302.0
2024-11-18 10:50:00,92.2,92.27,92.2,92.23,3725.0,89.9652,90.0335,89.9652,89.9945,3725.0
2024-11-18 10:55:00,92.23,92.25,92.12,92.22,4066.0,89.9945,90.014,89.8872,89.9848,4066.0
2024-11-18 11:00:00,92.22,92.3,92.16,92.26,8258.0,89.9848,90.0628,89.9262,90.0238,8258.0
2024-11-18 11:05:00,92.27,92.49,92.24,92.48,9354.0,90.0335,90.2482,90.0043,90.2385,9354.0
2024-11-18 11:10:00,92.49,92.56,92.45,92.55,6474.0,90.2482,90.3165,90.2092,90.3068,6474.0
2024-11-18 11:15:00,92.58,92.64,92.55,92.6,13405.0,90.336,90.3946,90.3068,90.3556,13405.0
2024-11-18 11:20:00,92.59,92.64,92.53,92.61,21804.0,90.3458,90.3946,90.2872,90.3653,21804.0
2024-11-18 11:25:00,92.61,92.69,92.59,92.62,17960.0,90.3653,90.4434,90.3458,90.3751,17960.0
2024-11-18 11:30:00,92.61,92.76,92.59,92.74,6935.0,90.3653,90.5117,90.3458,90.4922,6935.0
2024-11-18 11:35:00,92.74,92.84,92.7,92.84,6389.0,90.4922,90.5897,90.4531,90.5897,6389.0
2024-11-18 11:40:00,92.86,92.89,92.84,92.85,3147.0,90.6092,90.6385,90.5897,90.5995,3147.0
2024-11-18 11:45:00,92.84,92.89,92.83,92.86,4145.0,90.5897,90.6385,90.58,90.6092,4145.0
2024-11-18 11:50:00,92.86,92.97,92.83,92.97,5130.0,90.6092,90.7166,90.58,90.7166,5130.0
2024-11-18 11:55:00,92.96,93.0,92.94,92.96,6034.0,90.7068,90.7459,90.6873,90.7068,6034.0
2024-11-18 12:00:00,92.95,93.0,92.92,92.94,5631.0,90.6971,90.7459,90.6678,90.6873,5631.0
2024-11-18 12:05:00,92.9,92.97,92.77,92.97,6939.0,90.6483,90.7166,90.5214,90.7166,6939.0
2024-11-18 12:10:00,92.96,93.01,92.86,92.93,20808.0,90.7068,90.7556,90.6092,90.6776,20808.0
2024-11-18 12:15:00,92.95,92.98,92.87,92.95,1873.0,90.6971,90.7263,90.619,90.6971,1873.0
2024-11-18 12:20:00,92.98,93.03,92.95,93.0,6483.0,90.7263,90.7751,90.6971,90.7459,6483.0
2024-11-18 12:25:00,93.02,93.11,92.98,93.08,7614.0,90.7654,90.8532,90.7263,90.8239,7614.0
2024-11-18 12:30:00,93.07,93.09,92.95,92.95,8386.0,90.8142,90.8337,90.6971,90.6971,8386.0
2024-11-18 12:35:00,92.97,93.07,92.92,93.07,5970.0,90.7166,90.8142,90.6678,90.8142,5970.0
2024-11-18 12:40:00,93.07,93.09,93.0,93.06,4518.0,90.8142,90.8337,90.7459,90.8044,4518.0
2024-11-18 12:45:00,93.06,93.11,93.04,93.06,2619.0,90.8044,90.8532,90.7849,90.8044,2619.0
2024-11-18 12:50:00,93.09,93.13,93.06,93.07,15372.0,90.8337,90.8727,90.8044,90.8142,15372.0
2024-11-18 12:55:00,93.07,93.1,92.92,92.95,5824.0,90.8142,90.8434,90.6678,90.6971,5824.0
2024-11-18 13:00:00,92.95,92.97,92.87,92.9,3771.0,90.6971,90.7166,90.619,90.6483,3771.0
2024-11-18 13:05:00,92.91,93.08,92.88,93.01,7901.0,90.658,90.8239,90.6288,90.7556,7901.0
2024-11-18 13:10:00,93.01,93.14,92.94,93.12,19290.0,90.7556,90.8825,90.6873,90.8629,19290.0
2024-11-18 13:15:00,93.12,93.18,93.09,93.17,6272.0,90.8629,90.9215,90.8337,90.9117,6272.0
2024-11-18 13:20:00,93.2,93.2,93.09,93.09,35463.0,90.941,90.941,90.8337,90.8337,35463.0
2024-11-18 13:25:00,93.12,93.17,93.07,93.17,5578.0,90.8629,90.9117,90.8142,90.9117,5578.0
2024-11-18 13:30:00,93.12,93.14,93.0,93.04,8958.0,90.8629,90.8825,90.7459,90.7849,8958.0
2024-11-18 13:35:00,93.02,93.07,92.99,93.01,9119.0,90.7654,90.8142,90.7361,90.7556,9119.0
2024-11-18 13:40:00,93.04,93.07,92.92,92.92,7451.0,90.7849,90.8142,90.6678,90.6678,7451.0
2024-11-18 13:45:00,92.89,92.98,92.89,92.94,12944.0,90.6385,90.7263,90.6385,90.6873,12944.0
2024-11-18 13:50:00,92.95,93.01,92.87,92.91,24767.0,90.6971,90.7556,90.619,90.658,24767.0
2024-11-18 13:55:00,92.96,93.13,92.88,93.08,10708.0,90.7068,90.8727,90.6288,90.8239,10708.0
2024-11-18 14:00:00,93.07,93.15,93.07,93.12,8851.0,90.8142,90.8922,90.8142,90.8629,8851.0
2024-11-18 14:05:00,93.12,93.12,93.02,93.1,10582.0,90.8629,90.8629,90.7654,90.8434,10582.0
2024-11-18 14:10:00,93.13,93.18,93.1,93.15,3747.0,90.8727,90.9215,90.8434,90.8922,3747.0
2024-11-18 14:15:00,93.13,93.14,93.06,93.06,5539.0,90.8727,90.8825,90.8044,90.8044,5539.0
2024-11-18 14:20:00,93.08,93.11,92.97,92.97,7114.0,90.8239,90.8532,90.7166,90.7166,7114.0
2024-11-18 14:25:00,93.0,93.0,92.83,92.85,9967.0,90.7459,90.7459,90.58,90.5995,9967.0
2024-11-18 14:30:00,92.86,92.96,92.81,92.85,8770.0,90.6092,90.7068,90.5605,90.5995,8770.0
2024-11-18 14:35:00,92.86,92.89,92.81,92.89,4664.0,90.6092,90.6385,90.5605,90.6385,4664.0
2024-11-18 14:40:00,92.89,93.03,92.88,92.97,7769.0,90.6385,90.7751,90.6288,90.7166,7769.0
2024-11-18 14:45:00,92.98,93.05,92.96,93.01,7605.0,90.7263,90.7946,90.7068,90.7556,7605.0
2024-11-18 14:50:00,93.03,93.1,93.01,93.07,7673.0,90.7751,90.8434,90.7556,90.8142,7673.0
2024-11-18 14:55:00,93.09,93.18,93.06,93.12,11384.0,90.8337,90.9215,90.8044,90.8629,11384.0
2024-11-18 15:00:00,93.11,93.21,93.1,93.18,7345.0,90.8532,90.9508,90.8434,90.9215,7345.0
2024-11-18 15:05:00,93.19,93.2,93.07,93.09,7455.0,90.9312,90.941,90.8142,90.8337,7455.0
2024-11-18 15:10:00,93.11,93.12,93.05,93.05,8267.0,90.8532,90.8629,90.7946,90.7946,8267.0
2024-11-18 15:15:00,93.08,93.12,93.05,93.05,14715.0,90.8239,90.8629,90.7946,90.7946,14715.0
2024-11-18 15:20:00,93.06,93.06,92.96,92.96,7589.0,90.8044,90.8044,90.7068,90.7068,7589.0
2024-11-18 15:25:00,92.96,92.98,92.85,92.96,12648.0,90.7068,90.7263,90.5995,90.7068,12648.0
2024-11-18 15:30:00,92.98,92.98,92.85,92.9,8446.0,90.7263,90.7263,90.5995,90.6483,8446.0
2024-11-18 15:35:00,92.9,92.93,92.81,92.86,14927.0,90.6483,90.6776,90.5605,90.6092,14927.0
2024-11-18 15:40:00,92.86,92.97,92.86,92.97,13623.0,90.6092,90.7166,90.6092,90.7166,13623.0
2024-11-18 15:45:00,92.97,93.05,92.96,93.04,17938.0,90.7166,90.7946,90.7068,90.7849,17938.0
2024-11-18 15:50:00,93.03,93.04,92.86,92.99,47610.0,90.7751,90.7849,90.6092,90.7361,47610.0
2024-11-18 15:55:00,92.97,93.01,92.87,92.92,201138.0,90.7166,90.7556,90.619,90.6678,201138.0
2024-11-19 09:30:00,92.16,92.46,91.79,92.1,43440.0,89.9262,90.2189,89.5652,89.8677,43440.0
2024-11-19 09:35:00,92.05,92.09,91.72,92.0,5926.0,89.8189,89.8579,89.4969,89.7701,5926.0
2024-11-19 09:40:00,91.94,92.06,91.81,92.02,8421.0,89.7115,89.8286,89.5847,89.7896,8421.0
2024-11-19 09:45:00,92.03,92.14,91.84,91.9,21596.0,89.7994,89.9067,89.614,89.6725,21596.0
2024-11-19 09:50:00,91.91,92.03,91.87,91.99,32499.0,89.6823,89.7994,89.6432,89.7603,32499.0
2024-11-19 09:55:00,92.03,92.36,92.0,92.28,30959.0,89.7994,90.1214,89.7701,90.0433,30959.0
2024-11-19 10:00:00,92.28,92.42,92.21,92.27,12815.0,90.0433,90.1799,89.975,90.0335,12815.0
2024-11-19 10:05:00,92.24,92.39,92.21,92.21,12877.0,90.0043,90.1506,89.975,89.975,12877.0
2024-11-19 10:10:00,92.21,92.29,92.13,92.21,7223.0,89.975,90.0531,89.8969,89.975,7223.0
2024-11-19 10:15:00,92.2,92.21,92.02,92.06,7134.0,89.9652,89.975,89.7896,89.8286,7134.0
2024-11-19 10:20:00,92.06,92.14,91.98,92.11,19756.0,89.8286,89.9067,89.7506,89.8774,19756.0
2024-11-19 10:25:00,92.11,92.37,92.09,92.37,16375.0,89.8774,90.1311,89.8579,90.1311,16375.0
2024-11-19 10:30:00,92.36,92.45,92.21,92.21,16607.0,90.1214,90.2092,89.975,89.975,16607.0
2024-11-19 10:35:00,92.25,92.29,92.2,92.25,37608.0,90.014,90.0531,89.9652,90.014,37608.0
2024-11-19 10:40:00,92.25,92.44,92.2,92.43,54627.0,90.014,90.1994,89.9652,90.1897,54627.0
2024-11-19 10:45:00,92.43,92.6,92.39,92.59,27312.0,90.1897,90.3556,90.1506,90.3458,27312.0
2024-11-19 10:50:00,92.59,92.6,92.42,92.45,18836.0,90.3458,90.3556,90.1799,90.2092,18836.0
2024-11-19 10:55:00,92.45,92.63,92.45,92.62,14832.0,90.2092,90.3848,90.2092,90.3751,14832.0
2024-11-19 11:00:00,92.62,92.73,92.61,92.68,14147.0,90.3751,90.4824,90.3653,90.4336,14147.0
2024-11-19 11:05:00,92.68,92.72,92.48,92.65,26994.0,90.4336,90.4726,90.2385,90.4043,26994.0
2024-11-19 11:10:00,92.66,92.88,92.65,92.81,18488.0,90.4141,90.6288,90.4043,90.5605,18488.0
2024-11-19 11:15:00,92.83,92.88,92.76,92.81,18704.0,90.58,90.6288,90.5117,90.5605,18704.0
2024-11-19 11:20:00,92.81,92.98,92.81,92.9,15645.0,90.5605,90.7263,90.5605,90.6483,15645.0
2024-11-19 11:25:00,92.9,92.95,92.88,92.92,11842.0,90.6483,90.6971,90.6288,90.6678,11842.0
2024-11-19 11:30:00,92.92,92.96,92.9,92.93,14787.0,90.6678,90.7068,90.6483,90.6776,14787.0
2024-11-19 11:35:00,92.93,93.0,92.91,92.98,16977.0,90.6776,90.7459,90.658,90.7263,16977.0
2024-11-19 11:40:00,92.99,93.0,92.91,92.99,16553.0,90.7361,90.7459,90.658,90.7361,16553.0
2024-11-19 11:45:00,92.98,93.03,92.92,92.95,14237.0,90.7263,90.7751,90.6678,90.6971,14237.0
2024-11-19 11:50:00,92.95,93.04,92.92,93.01,13407.0,90.6971,90.7849,90.6678,90.7556,13407.0
2024-11-19 11:55:00,93.01,93.04,92.93,92.95,12286.0,90.7556,90.7849,90.6776,90.6971,12286.0
2024-11-19 12:00:00,92.98,93.08,92.97,93.02,13021.0,90.7263,90.8239,90.7166,90.7654,13021.0
2024-11-19 12:05:00,93.05,93.08,92.96,92.96,15510.0,90.7946,90.8239,90.7068,90.7068,15510.0
2024-11-19 12:10:00,92.97,93.02,92.91,92.94,15493.0,90.7166,90.7654,90.658,90.6873,15493.0
2024-11-19 12:15:00,92.94,92.96,92.86,92.93,16467.0,90.6873,90.7068,90.6092,90.6776,16467.0
2024-11-19 12:20:00,92.93,92.98,92.91,92.96,17263.0,90.6776,90.7263,90.658,90.7068,17263.0
2024-11-19 12:25:00,92.98,93.0,92.96,92.97,13043.0,90.7263,90.7459,90.7068,90.7166,13043.0
2024-11-19 12:30:00,92.98,93.06,92.96,93.04,11806.0,90.7263,90.8044,90.7068,90.7849,11806.0
2024-11-19 12:35:00,93.05,93.07,93.03,93.05,10681.0,90.7946,90.8142,90.7751,90.7946,10681.0
2024-11-19 12:40:00,93.05,93.07,93.02,93.03,16914.0,90.7946,90.8142,90.7654,90.7751,16914.0
2024-11-19 12:45:00,93.05,93.05,92.89,92.91,11421.0,90.7946,90.7946,90.6385,90.658,11421.0
2024-11-19 12:50:00,92.92,92.95,92.88,92.94,10449.0,90.6678,90.6971,90.6288,90.6873,10449.0
2024-11-19 12:55:00,92.92,92.96,92.87,92.9,14197.0,90.6678,90.7068,90.619,90.6483,14197.0
2024-11-19 13:00:00,92.9,92.92,92.8,92.81,21537.0,90.6483,90.6678,90.5507,90.5605,21537.0
2024-11-19 13:05:00,92.81,92.91,92.81,92.91,12773.0,90.5605,90.658,90.5605,90.658,12773.0
2024-11-19 13:10:00,92.92,92.98,92.9,92.97,17201.0,90.6678,90.7263,90.6483,90.7166,17201.0
2024-11-19 13:15:00,92.97,92.99,92.93,92.94,13444.0,90.7166,90.7361,90.6776,90.6873,13444.0
2024-11-19 13:20:00,92.94,92.94,92.9,92.9,12772.0,90.6873,90.6873,90.6483,90.6483,12772.0
2024-11-19 13:25:00,92.9,92.96,92.9,92.94,29118.0,90.6483,90.7068,90.6483,90.6873,29118.0
2024-11-19 13:30:00,92.95,92.95,92.84,92.89,13912.0,90.6971,90.6971,90.5897,90.6385,13912.0
2024-11-19 13:35:00,92.89,93.06,92.87,93.04,15145.0,90.6385,90.8044,90.619,90.7849,15145.0
2024-11-19 13:40:00,93.09,93.13,93.07,93.1,14703.0,90.8337,90.8727,90.8142,90.8434,14703.0
2024-11-19 13:45:00,93.1,93.22,93.1,93.22,17360.0,90.8434,90.9605,90.8434,90.9605,17360.0
2024-11-19 13:50:00,93.22,93.23,93.17,93.17,14003.0,90.9605,90.9703,90.9117,90.9117,14003.0
2024-11-19 13:55:00,93.17,93.26,93.17,93.19,16481.0,90.9117,90.9996,90.9117,90.9312,16481.0
2024-11-19 14:00:00,93.18,93.2,93.13,93.16,27124.0,90.9215,90.941,90.8727,90.902,27124.0
2024-11-19 14:05:00,93.15,93.2,93.07,93.16,20512.0,90.8922,90.941,90.8142,90.902,20512.0
2024-11-19 14:10:00,93.16,93.36,93.15,93.35,20299.0,90.902,91.0971,90.8922,91.0874,20299.0
2024-11-19 14:15:00,93.34,93.39,93.31,93.37,16288.0,91.0776,91.1264,91.0483,91.1069,16288.0
2024-11-19 14:20:00,93.38,93.39,93.25,93.26,18510.0,91.1166,91.1264,90.9898,90.9996,18510.0
2024-11-19 14:25:00,93.27,93.29,93.22,93.27,13216.0,91.0093,91.0288,90.9605,91.0093,13216.0
2024-11-19 14:30:00,93.27,93.27,93.07,93.1,16733.0,91.0093,91.0093,90.8142,90.8434,16733.0
2024-11-19 14:35:00,93.08,93.14,93.04,93.05,16204.0,90.8239,90.8825,90.7849,90.7946,16204.0
2024-11-19 14:40:00,93.04,93.07,93.0,93.0,13233.0,90.7849,90.8142,90.7459,90.7459,13233.0
2024-11-19 14:45:00,93.03,93.08,93.0,93.04,21150.0,90.7751,90.8239,90.7459,90.7849,21150.0
2024-11-19 14:50:00,93.01,93.1,93.01,93.09,14379.0,90.7556,90.8434,90.7556,90.8337,14379.0
2024-11-19 14:55:00,93.11,93.14,93.08,93.09,19764.0,90.8532,90.8825,90.8239,90.8337,19764.0
2024-11-19 15:00:00,93.09,93.13,93.07,93.08,18704.0,90.8337,90.8727,90.8142,90.8239,18704.0
2024-11-19 15:05:00,93.09,93.14,93.08,93.08,25926.0,90.8337,90.8825,90.8239,90.8239,25926.0
2024-11-19 15:10:00,93.09,93.18,93.09,93.14,20425.0,90.8337,90.9215,90.8337,90.8825,20425.0
2024-11-19 15:15:00,93.12,93.24,93.12,93.22,18584.0,90.8629,90.98,90.8629,90.9605,18584.0
2024-11-19 15:20:00,93.22,93.25,93.15,93.19,25652.0,90.9605,90.9898,90.8922,90.9312,25652.0
2024-11-19 15:25:00,93.19,93.21,93.15,93.21,16977.0,90.9312,90.9508,90.8922,90.9508,16977.0
2024-11-19 15:30:00,93.21,93.25,93.18,93.22,20750.0,90.9508,90.9898,90.9215,90.9605,20750.0
2024-11-19 15:35:00,93.22,93.26,93.21,93.25,26353.0,90.9605,90.9996,90.9508,90.9898,26353.0
2024-11-19 15:40:00,93.25,93.31,93.24,93.27,32481.0,90.9898,91.0483,90.98,91.0093,32481.0
2024-11-19 15:45:00,93.27,93.41,93.24,93.4,30747.0,91.0093,91.1459,90.98,91.1362,30747.0
2024-11-19 15:50:00,93.41,93.45,93.3,93.31,57610.0,91.1459,91.1849,91.0386,91.0483,57610.0
2024-11-19 15:55:00,93.31,93.42,93.28,93.38,202050.0,91.0483,91.1557,91.0191,91.1166,202050.0
2024-11-20 09:30:00,93.73,93.9,93.49,93.64,53151.0,91.4582,91.624,91.224,91.3703,53151.0
2024-11-20 09:35:00,93.65,93.66,93.37,93.37,6021.0,91.3801,91.3899,91.1069,91.1069,6021.0
2024-11-20 09:40:00,93.42,93.42,93.32,93.36,1665.0,91.1557,91.1557,91.0581,91.0971,1665.0
2024-11-20 09:45:00,93.36,93.36,93.06,93.09,8406.0,91.0971,91.0971,90.8044,90.8337,8406.0
2024-11-20 09:50:00,93.11,93.24,93.07,93.24,11381.0,90.8532,90.98,90.8142,90.98,11381.0
2024-11-20 09:55:00,93.21,93.37,93.19,93.32,22914.0,90.9508,91.1069,90.9312,91.0581,22914.0
2024-11-20 10:00:00,93.3,93.46,93.21,93.44,38465.0,91.0386,91.1947,90.9508,91.1752,38465.0
2024-11-20 10:05:00,93.44,93.51,93.37,93.45,14953.0,91.1752,91.2435,91.1069,91.1849,14953.0
2024-11-20 10:10:00,93.48,93.48,93.15,93.16,13408.0,91.2142,91.2142,90.8922,90.902,13408.0
2024-11-20 10:15:00,93.15,93.33,93.1,93.27,10106.0,90.8922,91.0679,90.8434,91.0093,10106.0
2024-11-20 10:20:00,93.23,93.39,93.18,93.33,10765.0,90.9703,91.1264,90.9215,91.0679,10765.0
2024-11-20 10:25:00,93.34,93.36,93.11,93.19,3579.0,91.0776,91.0971,90.8532,90.9312,3579.0
2024-11-20 10:30:00,93.19,93.19,93.01,93.04,11440.0,90.9312,90.9312,90.7556,90.7849,11440.0
2024-11-20 10:35:00,93.04,93.06,92.93,93.0,7833.0,90.7849,90.8044,90.6776,90.7459,7833.0
2024-11-20 10:40:00,93.0,93.0,92.94,92.97,2522.0,90.7459,90.7459,90.6873,90.7166,2522.0
2024-11-20 10:45:00,92.92,92.93,92.71,92.71,3548.0,90.6678,90.6776,90.4629,90.4629,3548.0
2024-11-20 10:50:00,92.71,92.72,92.49,92.69,32890.0,90.4629,90.4726,90.2482,90.4434,32890.0
2024-11-20 10:55:00,92.69,92.69,92.51,92.58,6686.0,90.4434,90.4434,90.2677,90.336,6686.0
2024-11-20 11:00:00,92.59,92.65,92.56,92.59,5075.0,90.3458,90.4043,90.3165,90.3458,5075.0
2024-11-20 11:05:00,92.59,92.65,92.55,92.58,6587.0,90.3458,90.4043,90.3068,90.336,6587.0
2024-11-20 11:10:00,92.58,92.77,92.54,92.77,9059.0,90.336,90.5214,90.297,90.5214,9059.0
2024-11-20 11:15:00,92.78,92.83,92.74,92.79,7348.0,90.5312,90.58,90.4922,90.5409,7348.0
2024-11-20 11:20:00,92.79,92.81,92.77,92.77,5032.0,90.5409,90.5605,90.5214,90.5214,5032.0
2024-11-20 11:25:00,92.79,92.83,92.75,92.8,5152.0,90.5409,90.58,90.5019,90.5507,5152.0
2024-11-20 11:30:00,92.81,92.81,92.69,92.7,6353.0,90.5605,90.5605,90.4434,90.4531,6353.0
2024-11-20 11:35:00,92.7,92.82,92.67,92.75,8173.0,90.4531,90.5702,90.4239,90.5019,8173.0
2024-11-20 11:40:00,92.78,92.88,92.78,92.88,6221.0,90.5312,90.6288,90.5312,90.6288,6221.0
2024-11-20 11:45:00,92.88,92.89,92.84,92.86,4797.0,90.6288,90.6385,90.5897,90.6092,4797.0
2024-11-20 11:50:00,92.86,92.9,92.82,92.9,7109.0,90.6092,90.6483,90.5702,90.6483,7109.0
2024-11-20 11:55:00,92.91,93.0,92.89,92.98,3736.0,90.658,90.7459,90.6385,90.7263,3736.0
2024-11-20 12:00:00,92.99,93.01,92.85,92.92,6454.0,90.7361,90.7556,90.5995,90.6678,6454.0
2024-11-20 12:05:00,92.91,93.12,92.91,93.05,13665.0,90.658,90.8629,90.658,90.7946,13665.0
2024-11-20 12:10:00,93.04,93.04,92.95,92.98,3805.0,90.7849,90.7849,90.6971,90.7263,3805.0
2024-11-20 12:15:00,93.01,93.09,93.0,93.06,8380.0,90.7556,90.8337,90.7459,90.8044,8380.0
2024-11-20 12:20:00,93.06,93.21,93.05,93.21,5170.0,90.8044,90.9508,90.7946,90.9508,5170.0
2024-11-20 12:25:00,93.16,93.22,93.16,93.2,2974.0,90.902,90.9605,90.902,90.941,2974.0
2024-11-20 12:30:00,93.2,93.26,93.19,93.23,2739.0,90.941,90.9996,90.9312,90.9703,2739.0
2024-11-20 12:35:00,93.24,93.31,93.24,93.28,4649.0,90.98,91.0483,90.98,91.0191,4649.0
2024-11-20 12:40:00,93.24,93.36,93.24,93.36,2885.0,90.98,91.0971,90.98,91.0971,2885.0
2024-11-20 12:45:00,93.34,93.36,93.29,93.29,4885.0,91.0776,91.0971,91.0288,91.0288,4885.0
2024-11-20 12:50:00,93.31,93.35,93.25,93.25,2808.0,91.0483,91.0874,90.9898,90.9898,2808.0
2024-11-20 12:55:00,93.25,93.29,93.19,93.22,10241.0,90.9898,91.0288,90.9312,90.9605,10241.0
2024-11-20 13:00:00,93.25,93.27,93.21,93.25,2628.0,90.9898,91.0093,90.9508,90.9898,2628.0
2024-11-20 13:05:00,93.25,93.27,93.19,93.22,2416.0,90.9898,91.0093,90.9312,90.9605,2416.0
2024-11-20 13:10:00,93.19,93.21,93.14,93.18,3729.0,90.9312,90.9508,90.8825,90.9215,3729.0
2024-11-20 13:15:00,93.15,93.19,93.1,93.1,7825.0,90.8922,90.9312,90.8434,90.8434,7825.0
2024-11-20 13:20:00,93.09,93.12,93.04,93.12,6341.0,90.8337,90.8629,90.7849,90.8629,6341.0
2024-11-20 13:25:00,93.11,93.17,93.11,93.16,5600.0,90.8532,90.9117,90.8532,90.902,5600.0
2024-11-20 13:30:00,93.14,93.18,93.03,93.05,16850.0,90.8825,90.9215,90.7751,90.7946,16850.0
2024-11-20 13:35:00,93.02,93.03,92.91,92.93,7380.0,90.7654,90.7751,90.658,90.6776,7380.0
2024-11-20 13:40:00,92.93,93.02,92.91,92.98,2550.0,90.6776,90.7654,90.658,90.7263,2550.0
2024-11-20 13:45:00,92.99,93.01,92.91,92.91,7729.0,90.7361,90.7556,90.658,90.658,7729.0
2024-11-20 13:50:00,92.9,92.98,92.88,92.98,8404.0,90.6483,90.7263,90.6288,90.7263,8404.0
2024-11-20 13:55:00,92.98,93.01,92.94,92.98,2895.0,90.7263,90.7556,90.6873,90.7263,2895.0
2024-11-20 14:00:00,92.94,93.01,92.93,92.95,3955.0,90.6873,90.7556,90.6776,90.6971,3955.0
2024-11-20 14:05:00,92.92,93.01,92.92,92.98,9863.0,90.6678,90.7556,90.6678,90.7263,9863.0
2024-11-20 14:10:00,92.96,92.96,92.89,92.91,4174.0,90.7068,90.7068,90.6385,90.658,4174.0
2024-11-20 14:15:00,92.9,92.98,92.88,92.95,7583.0,90.6483,90.7263,90.6288,90.6971,7583.0
2024-11-20 14:20:00,92.94,93.03,92.89,92.9,19287.0,90.6873,90.7751,90.6385,90.6483,19287.0
2024-11-20 14:25:00,92.91,92.93,92.87,92.87,4387.0,90.658,90.6776,90.619,90.619,4387.0
2024-11-20 14:30:00,92.87,92.91,92.83,92.9,3705.0,90.619,90.658,90.58,90.6483,3705.0
2024-11-20 14:35:00,92.91,92.95,92.88,92.95,9083.0,90.658,90.6971,90.6288,90.6971,9083.0
2024-11-20 14:40:00,92.95,92.97,92.88,92.88,5911.0,90.6971,90.7166,90.6288,90.6288,5911.0
2024-11-20 14:45:00,92.89,92.95,92.87,92.95,9895.0,90.6385,90.6971,90.619,90.6971,9895.0
2024-11-20 14:50:00,92.95,92.99,92.94,92.95,8524.0,90.6971,90.7361,90.6873,90.6971,8524.0
2024-11-20 14:55:00,92.94,92.97,92.86,92.86,7933.0,90.6873,90.7166,90.6092,90.6092,7933.0
2024-11-20 15:00:00,92.88,92.9,92.82,92.86,53684.0,90.6288,90.6483,90.5702,90.6092,53684.0
2024-11-20 15:05:00,92.87,92.96,92.86,92.92,10220.0,90.619,90.7068,90.6092,90.6678,10220.0
2024-11-20 15:10:00,92.89,93.09,92.88,93.09,12333.0,90.6385,90.8337,90.6288,90.8337,12333.0
2024-11-20 15:15:00,93.09,93.19,93.06,93.17,18229.0,90.8337,90.9312,90.8044,90.9117,18229.0
2024-11-20 15:20:00,93.17,93.35,93.17,93.29,20425.0,90.9117,91.0874,90.9117,91.0288,20425.0
2024-11-20 15:25:00,93.27,93.32,93.24,93.31,26251.0,91.0093,91.0581,90.98,91.0483,26251.0
2024-11-20 15:30:00,93.31,93.41,93.27,93.28,10456.0,91.0483,91.1459,91.0093,91.0191,10456.0
2024-11-20 15:35:00,93.28,93.37,93.22,93.25,18037.0,91.0191,91.1069,90.9605,90.9898,18037.0
2024-11-20 15:40:00,93.25,93.27,93.14,93.27,23955.0,90.9898,91.0093,90.8825,91.0093,23955.0
2024-11-20 15:45:00,93.28,93.35,93.22,93.31,18885.0,91.0191,91.0874,90.9605,91.0483,18885.0
2024-11-20 15:50:00,93.31,93.31,93.05,93.15,46859.0,91.0483,91.0483,90.7946,90.8922,46859.0
2024-11-20 15:55:00,93.15,93.17,93.03,93.13,152080.0,90.8922,90.9117,90.7751,90.8727,152080.0
2024-11-21 09:30:00,92.91,93.07,92.61,92.87,58373.0,90.658,90.8142,90.3653,90.619,58373.0
2024-11-21 09:35:00,92.95,93.05,92.68,92.69,11411.0,90.6971,90.7946,90.4336,90.4434,11411.0
2024-11-21 09:40:00,92.69,92.83,92.46,92.76,5452.0,90.4434,90.58,90.2189,90.5117,5452.0
2024-11-21 09:45:00,92.77,93.07,92.76,93.07,5478.0,90.5214,90.8142,90.5117,90.8142,5478.0
2024-11-21 09:50:00,93.03,93.08,92.77,92.87,39264.0,90.7751,90.8239,90.5214,90.619,39264.0
2024-11-21 09:55:00,92.86,93.01,92.81,93.0,7101.0,90.6092,90.7556,90.5605,90.7459,7101.0
2024-11-21 10:00:00,92.92,93.05,92.89,93.01,23144.0,90.6678,90.7946,90.6385,90.7556,23144.0
2024-11-21 10:05:00,93.03,93.09,92.92,93.06,18720.0,90.7751,90.8337,90.6678,90.8044,18720.0
2024-11-21 10:10:00,93.06,93.09,92.96,92.96,15307.0,90.8044,90.8337,90.7068,90.7068,15307.0
2024-11-21 10:15:00,92.99,93.1,92.91,93.07,27062.0,90.7361,90.8434,90.658,90.8142,27062.0
2024-11-21 10:20:00,93.09,93.29,93.03,93.12,31643.0,90.8337,91.0288,90.7751,90.8629,31643.0
2024-11-21 10:25:00,93.18,93.2,93.06,93.09,5881.0,90.9215,90.941,90.8044,90.8337,5881.0
2024-11-21 10:30:00,93.12,93.23,93.11,93.19,11689.0,90.8629,90.9703,90.8532,90.9312,11689.0
2024-11-21 10:35:00,93.21,93.33,93.13,93.27,9805.0,90.9508,91.0679,90.8727,91.0093,9805.0
2024-11-21 10:40:00,93.25,93.3,93.18,93.19,18281.0,90.9898,91.0386,90.9215,90.9312,18281.0
2024-11-21 10:45:00,93.18,93.35,93.14,93.31,8264.0,90.9215,91.0874,90.8825,91.0483,8264.0
2024-11-21 10:50:00,93.34,93.37,93.25,93.3,7040.0,91.0776,91.1069,90.9898,91.0386,7040.0
2024-11-21 10:55:00,93.35,93.59,93.35,93.59,8889.0,91.0874,91.3216,91.0874,91.3216,8889.0
2024-11-21 11:00:00,93.59,93.68,93.5,93.65,11086.0,91.3216,91.4094,91.2337,91.3801,11086.0
2024-11-21 11:05:00,93.65,93.69,93.62,93.67,4746.0,91.3801,91.4191,91.3508,91.3996,4746.0
2024-11-21 11:10:00,93.67,93.76,93.64,93.7,11605.0,91.3996,91.4874,91.3703,91.4289,11605.0
2024-11-21 11:15:00,93.68,93.86,93.68,93.74,7886.0,91.4094,91.585,91.4094,91.4679,7886.0
2024-11-21 11:20:00,93.8,93.95,93.76,93.95,13107.0,91.5265,91.6728,91.4874,91.6728,13107.0
2024-11-21 11:25:00,93.94,93.95,93.64,93.64,8405.0,91.6631,91.6728,91.3703,91.3703,8405.0
2024-11-21 11:30:00,93.68,93.87,93.67,93.84,7281.0,91.4094,91.5948,91.3996,91.5655,7281.0
2024-11-21 11:35:00,93.89,93.95,93.85,93.94,11090.0,91.6143,91.6728,91.5753,91.6631,11090.0
2024-11-21 11:40:00,93.95,94.0,93.89,93.98,13655.0,91.6728,91.7216,91.6143,91.7021,13655.0
2024-11-21 11:45:00,93.96,93.98,93.92,93.98,5699.0,91.6826,91.7021,91.6436,91.7021,5699.0
2024-11-21 11:50:00,93.96,94.11,93.96,94.09,7109.0,91.6826,91.829,91.6826,91.8094,7109.0
2024-11-21 11:55:00,94.09,94.11,94.04,94.07,8349.0,91.8094,91.829,91.7606,91.7899,8349.0
2024-11-21 12:00:00,94.04,94.05,94.0,94.01,7334.0,91.7606,91.7704,91.7216,91.7314,7334.0
2024-11-21 12:05:00,94.01,94.01,93.89,93.89,9671.0,91.7314,91.7314,91.6143,91.6143,9671.0
2024-11-21 12:10:00,93.89,93.91,93.82,93.91,11246.0,91.6143,91.6338,91.546,91.6338,11246.0
2024-11-21 12:15:00,93.91,93.92,93.84,93.86,9328.0,91.6338,91.6436,91.5655,91.585,9328.0
2024-11-21 12:20:00,93.83,93.94,93.83,93.93,5883.0,91.5557,91.6631,91.5557,91.6533,5883.0
2024-11-21 12:25:00,93.93,94.03,93.9,94.03,15692.0,91.6533,91.7509,91.624,91.7509,15692.0
2024-11-21 12:30:00,94.02,94.02,93.92,93.96,4481.0,91.7411,91.7411,91.6436,91.6826,4481.0
2024-11-21 12:35:00,93.98,94.05,93.94,94.05,23420.0,91.7021,91.7704,91.6631,91.7704,23420.0
2024-11-21 12:40:00,94.06,94.22,94.04,94.22,6904.0,91.7802,91.9363,91.7606,91.9363,6904.0
2024-11-21 12:45:00,94.24,94.33,94.23,94.33,9952.0,91.9558,92.0436,91.946,92.0436,9952.0
2024-11-21 12:50:00,94.3,94.56,94.29,94.53,10007.0,92.0143,92.268,92.0046,92.2388,10007.0
2024-11-21 12:55:00,94.51,94.53,94.41,94.53,26745.0,92.2193,92.2388,92.1217,92.2388,26745.0
2024-11-21 13:00:00,94.53,94.61,94.47,94.61,11549.0,92.2388,92.3168,92.1802,92.3168,11549.0
2024-11-21 13:05:00,94.63,94.64,94.55,94.56,8146.0,92.3363,92.3461,92.2583,92.268,8146.0
2024-11-21 13:10:00,94.6,94.78,94.6,94.74,11062.0,92.3071,92.4827,92.3071,92.4437,11062.0
2024-11-21 13:15:00,94.69,94.69,94.54,94.55,8810.0,92.3949,92.3949,92.2485,92.2583,8810.0
2024-11-21 13:20:00,94.46,94.53,94.4,94.53,14210.0,92.1705,92.2388,92.1119,92.2388,14210.0
2024-11-21 13:25:00,94.51,94.65,94.51,94.58,9915.0,92.2193,92.3559,92.2193,92.2876,9915.0
2024-11-21 13:30:00,94.56,94.56,94.48,94.51,11566.0,92.268,92.268,92.19,92.2193,11566.0
2024-11-21 13:35:00,94.45,94.5,94.38,94.41,19059.0,92.1607,92.2095,92.0924,92.1217,19059.0
2024-11-21 13:40:00,94.41,94.43,94.36,94.38,7430.0,92.1217,92.1412,92.0729,92.0924,7430.0
2024-11-21 13:45:00,94.38,94.38,94.32,94.34,5113.0,92.0924,92.0924,92.0339,92.0534,5113.0
2024-11-21 13:50:00,94.34,94.51,94.31,94.48,10568.0,92.0534,92.2193,92.0241,92.19,10568.0
2024-11-21 13:55:00,94.47,94.53,94.43,94.51,5734.0,92.1802,92.2388,92.1412,92.2193,5734.0
2024-11-21 14:00:00,94.56,94.71,94.52,94.7,5403.0,92.268,92.4144,92.229,92.4047,5403.0
2024-11-21 14:05:00,94.73,94.73,94.59,94.6,8746.0,92.4339,92.4339,92.2973,92.3071,8746.0
2024-11-21 14:10:00,94.6,94.69,94.6,94.67,4027.0,92.3071,92.3949,92.3071,92.3754,4027.0
2024-11-21 14:15:00,94.67,94.73,94.56,94.63,3935.0,92.3754,92.4339,92.268,92.3363,3935.0
2024-11-21 14:20:00,94.56,94.62,94.5,94.51,10170.0,92.268,92.3266,92.2095,92.2193,10170.0
2024-11-21 14:25:00,94.51,94.64,94.48,94.61,19642.0,92.2193,92.3461,92.19,92.3168,19642.0
2024-11-21 14:30:00,94.64,94.7,94.48,94.48,8683.0,92.3461,92.4047,92.19,92.19,8683.0
2024-11-21 14:35:00,94.46,94.5,94.4,94.43,4562.0,92.1705,92.2095,92.1119,92.1412,4562.0
2024-11-21 14:40:00,94.43,94.44,94.35,94.36,10350.0,92.1412,92.151,92.0631,92.0729,10350.0
2024-11-21 14:45:00,94.35,94.51,94.35,94.47,11257.0,92.0631,92.2193,92.0631,92.1802,11257.0
2024-11-21 14:50:00,94.46,94.6,94.46,94.6,5712.0,92.1705,92.3071,92.1705,92.3071,5712.0
2024-11-21 14:55:00,94.6,94.63,94.56,94.59,9349.0,92.3071,92.3363,92.268,92.2973,9349.0
2024-11-21 15:00:00,94.59,94.65,94.48,94.63,9256.0,92.2973,92.3559,92.19,92.3363,9256.0
2024-11-21 15:05:00,94.65,94.7,94.59,94.68,10293.0,92.3559,92.4047,92.2973,92.3851,10293.0
2024-11-21 15:10:00,94.68,94.73,94.66,94.67,12859.0,92.3851,92.4339,92.3656,92.3754,12859.0
2024-11-21 15:15:00,94.66,94.71,94.62,94.71,25512.0,92.3656,92.4144,92.3266,92.4144,25512.0
2024-11-21 15:20:00,94.69,94.82,94.68,94.77,16625.0,92.3949,92.5217,92.3851,92.473,16625.0
2024-11-21 15:25:00,94.74,94.84,94.73,94.74,12284.0,92.4437,92.5413,92.4339,92.4437,12284.0
2024-11-21 15:30:00,94.74,94.75,94.65,94.73,16762.0,92.4437,92.4534,92.3559,92.4339,16762.0
2024-11-21 15:35:00,94.73,94.75,94.58,94.62,21521.0,92.4339,92.4534,92.2876,92.3266,21521.0
2024-11-21 15:40:00,94.63,94.73,94.63,94.7,25270.0,92.3363,92.4339,92.3363,92.4047,25270.0
2024-11-21 15:45:00,94.7,94.78,94.61,94.65,32000.0,92.4047,92.4827,92.3168,92.3559,32000.0
2024-11-21 15:50:00,94.66,94.84,94.63,94.75,57266.0,92.3656,92.5413,92.3363,92.4534,57266.0
2024-11-21 15:55:00,94.77,94.86,94.65,94.68,191232.0,92.473,92.5608,92.3559,92.3851,191232.0
2024-11-22 09:30:00,94.99,95.18,94.57,95.01,59065.0,92.6876,92.873,92.2778,92.7071,59065.0
2024-11-22 09:35:00,95.01,95.14,94.93,94.96,12388.0,92.7071,92.834,92.6291,92.6583,12388.0
2024-11-22 09:40:00,95.04,95.11,94.81,94.92,27129.0,92.7364,92.8047,92.512,92.6193,27129.0
2024-11-22 09:45:00,94.97,95.04,94.83,94.9,20366.0,92.6681,92.7364,92.5315,92.5998,20366.0
2024-11-22 09:50:00,94.92,95.04,94.78,95.04,21334.0,92.6193,92.7364,92.4827,92.7364,21334.0
2024-11-22 09:55:00,95.04,95.22,95.02,95.11,9399.0,92.7364,92.912,92.7169,92.8047,9399.0
2024-11-22 10:00:00,95.21,95.21,94.97,95.0,14988.0,92.9023,92.9023,92.6681,92.6974,14988.0
2024-11-22 10:05:00,95.01,95.05,94.91,94.94,10814.0,92.7071,92.7462,92.6096,92.6388,10814.0
2024-11-22 10:10:00,94.9,95.03,94.83,95.03,5096.0,92.5998,92.7267,92.5315,92.7267,5096.0
2024-11-22 10:15:00,95.03,95.03,94.94,95.0,3679.0,92.7267,92.7267,92.6388,92.6974,3679.0
2024-11-22 10:20:00,95.03,95.03,94.73,94.73,5500.0,92.7267,92.7267,92.4339,92.4339,5500.0
2024-11-22 10:25:00,94.77,94.77,94.62,94.65,3656.0,92.473,92.473,92.3266,92.3559,3656.0
2024-11-22 10:30:00,94.69,94.76,94.52,94.52,39204.0,92.3949,92.4632,92.229,92.229,39204.0
2024-11-22 10:35:00,94.54,94.6,94.21,94.51,26934.0,92.2485,92.3071,91.9265,92.2193,26934.0
2024-11-22 10:40:00,94.38,94.48,94.21,94.28,6004.0,92.0924,92.19,91.9265,91.9948,6004.0
2024-11-22 10:45:00,94.25,94.56,94.19,94.41,9852.0,91.9656,92.268,91.907,92.1217,9852.0
2024-11-22 10:50:00,94.36,94.56,94.35,94.48,7881.0,92.0729,92.268,92.0631,92.19,7881.0
2024-11-22 10:55:00,94.47,94.61,94.41,94.42,13032.0,92.1802,92.3168,92.1217,92.1314,13032.0
2024-11-22 11:00:00,94.44,94.49,94.34,94.37,8102.0,92.151,92.1997,92.0534,92.0826,8102.0
2024-11-22 11:05:00,94.39,94.6,94.37,94.6,31584.0,92.1022,92.3071,92.0826,92.3071,31584.0
2024-11-22 11:10:00,94.6,94.61,94.46,94.6,37579.0,92.3071,92.3168,92.1705,92.3071,37579.0
2024-11-22 11:15:00,94.62,94.66,94.5,94.6,9131.0,92.3266,92.3656,92.2095,92.3071,9131.0
2024-11-22 11:20:00,94.61,94.9,94.6,94.77,9393.0,92.3168,92.5998,92.3071,92.473,9393.0
2024-11-22 11:25:00,94.77,94.79,94.57,94.57,11985.0,92.473,92.4925,92.2778,92.2778,11985.0
2024-11-22 11:30:00,94.63,94.69,94.6,94.68,19625.0,92.3363,92.3949,92.3071,92.3851,19625.0
2024-11-22 11:35:00,94.68,94.78,94.64,94.75,12590.0,92.3851,92.4827,92.3461,92.4534,12590.0
2024-11-22 11:40:00,94.75,94.88,94.73,94.87,7305.0,92.4534,92.5803,92.4339,92.5705,7305.0
2024-11-22 11:45:00,94.85,95.04,94.82,95.01,18101.0,92.551,92.7364,92.5217,92.7071,18101.0
2024-11-22 11:50:00,95.02,95.08,94.97,95.07,2801.0,92.7169,92.7754,92.6681,92.7657,2801.0
2024-11-22 11:55:00,95.03,95.05,94.9,94.93,4629.0,92.7267,92.7462,92.5998,92.6291,4629.0
2024-11-22 12:00:00,94.96,95.0,94.89,95.0,7249.0,92.6583,92.6974,92.59,92.6974,7249.0
2024-11-22 12:05:00,95.06,95.09,95.04,95.05,5826.0,92.7559,92.7852,92.7364,92.7462,5826.0
2024-11-22 12:10:00,95.03,95.09,95.03,95.08,3389.0,92.7267,92.7852,92.7267,92.7754,3389.0
2024-11-22 12:15:00,95.09,95.11,95.0,95.01,4286.0,92.7852,92.8047,92.6974,92.7071,4286.0
2024-11-22 12:20:00,95.0,95.15,95.0,95.04,21383.0,92.6974,92.8437,92.6974,92.7364,21383.0
2024-11-22 12:25:00,95.07,95.11,95.03,95.07,15314.0,92.7657,92.8047,92.7267,92.7657,15314.0
2024-11-22 12:30:00,95.07,95.13,95.04,95.06,6746.0,92.7657,92.8242,92.7364,92.7559,6746.0
2024-11-22 12:35:00,95.08,95.12,95.0,95.11,12194.0,92.7754,92.8145,92.6974,92.8047,12194.0
2024-11-22 12:40:00,95.09,95.23,95.07,95.23,4636.0,92.7852,92.9218,92.7657,92.9218,4636.0
2024-11-22 12:45:00,95.24,95.25,95.16,95.25,2403.0,92.9316,92.9413,92.8535,92.9413,2403.0
2024-11-22 12:50:00,95.25,95.29,95.23,95.27,1858.0,92.9413,92.9803,92.9218,92.9608,1858.0
2024-11-22 12:55:00,95.23,95.23,95.15,95.21,6171.0,92.9218,92.9218,92.8437,92.9023,6171.0
2024-11-22 13:00:00,95.18,95.2,95.04,95.04,21952.0,92.873,92.8925,92.7364,92.7364,21952.0
2024-11-22 13:05:00,95.02,95.13,95.02,95.09,5610.0,92.7169,92.8242,92.7169,92.7852,5610.0
2024-11-22 13:10:00,95.15,95.18,95.15,95.15,5385.0,92.8437,92.873,92.8437,92.8437,5385.0
2024-11-22 13:15:00,95.19,95.21,95.15,95.17,3058.0,92.8828,92.9023,92.8437,92.8633,3058.0
2024-11-22 13:20:00,95.15,95.16,95.06,95.11,5152.0,92.8437,92.8535,92.7559,92.8047,5152.0
2024-11-22 13:25:00,95.11,95.12,94.95,94.95,17623.0,92.8047,92.8145,92.6486,92.6486,17623.0
2024-11-22 13:30:00,94.94,95.16,94.94,95.09,10984.0,92.6388,92.8535,92.6388,92.7852,10984.0
2024-11-22 13:35:00,95.07,95.08,94.99,94.99,3472.0,92.7657,92.7754,92.6876,92.6876,3472.0
2024-11-22 13:40:00,95.0,95.0,94.89,94.97,8293.0,92.6974,92.6974,92.59,92.6681,8293.0
2024-11-22 13:45:00,94.94,94.97,94.87,94.87,8280.0,92.6388,92.6681,92.5705,92.5705,8280.0
2024-11-22 13:50:00,94.92,94.96,94.81,94.84,10637.0,92.6193,92.6583,92.512,92.5413,10637.0
2024-11-22 13:55:00,94.8,94.96,94.8,94.94,11762.0,92.5022,92.6583,92.5022,92.6388,11762.0
2024-11-22 14:00:00,94.94,95.04,94.94,95.03,2410.0,92.6388,92.7364,92.6388,92.7267,2410.0
2024-11-22 14:05:00,95.03,95.1,95.0,95.02,5528.0,92.7267,92.795,92.6974,92.7169,5528.0
2024-11-22 14:10:00,95.01,95.01,94.89,94.89,3083.0,92.7071,92.7071,92.59,92.59,3083.0
2024-11-22 14:15:00,94.87,94.94,94.84,94.94,3776.0,92.5705,92.6388,92.5413,92.6388,3776.0
2024-11-22 14:20:00,94.95,95.07,94.94,95.01,2700.0,92.6486,92.7657,92.6388,92.7071,2700.0
2024-11-22 14:25:00,94.99,95.03,94.97,95.01,3749.0,92.6876,92.7267,92.6681,92.7071,3749.0
2024-11-22 14:30:00,95.02,95.05,95.0,95.05,4219.0,92.7169,92.7462,92.6974,92.7462,4219.0
2024-11-22 14:35:00,95.05,95.09,95.02,95.04,13325.0,92.7462,92.7852,92.7169,92.7364,13325.0
2024-11-22 14:40:00,95.04,95.09,94.98,95.07,7630.0,92.7364,92.7852,92.6779,92.7657,7630.0
2024-11-22 14:45:00,95.07,95.12,95.0,95.08,17017.0,92.7657,92.8145,92.6974,92.7754,17017.0
2024-11-22 14:50:00,95.06,95.12,95.06,95.11,10978.0,92.7559,92.8145,92.7559,92.8047,10978.0
2024-11-22 14:55:00,95.08,95.15,95.04,95.09,13551.0,92.7754,92.8437,92.7364,92.7852,13551.0
2024-11-22 15:00:00,95.09,95.1,94.89,94.9,10896.0,92.7852,92.795,92.59,92.5998,10896.0
2024-11-22 15:05:00,94.87,94.92,94.83,94.87,4026.0,92.5705,92.6193,92.5315,92.5705,4026.0
2024-11-22 15:10:00,94.87,94.87,94.73,94.75,12615.0,92.5705,92.5705,92.4339,92.4534,12615.0
2024-11-22 15:15:00,94.71,94.81,94.63,94.81,9219.0,92.4144,92.512,92.3363,92.512,9219.0
2024-11-22 15:20:00,94.8,94.81,94.65,94.7,7637.0,92.5022,92.512,92.3559,92.4047,7637.0
2024-11-22 15:25:00,94.67,94.73,94.67,94.7,10181.0,92.3754,92.4339,92.3754,92.4047,10181.0
2024-11-22 15:30:00,94.71,94.87,94.59,94.83,28060.0,92.4144,92.5705,92.2973,92.5315,28060.0
2024-11-22 15:35:00,94.83,94.86,94.77,94.86,11549.0,92.5315,92.5608,92.473,92.5608,11549.0
2024-11-22 15:40:00,94.85,94.85,94.66,94.75,12970.0,92.551,92.551,92.3656,92.4534,12970.0
2024-11-22 15:45:00,94.75,94.76,94.65,94.66,17712.0,92.4534,92.4632,92.3559,92.3656,17712.0
2024-11-22 15:50:00,94.66,94.77,94.59,94.62,35553.0,92.3656,92.473,92.2973,92.3266,35553.0
2024-11-22 15:55:00,94.62,94.73,94.15,94.28,300886.0,92.3266,92.4339,91.868,91.9948,300886.0
2024-11-25 09:30:00,95.56,95.56,94.88,95.3,51791.0,93.2438,93.2438,92.5803,92.9901,51791.0
2024-11-25 09:35:00,95.2,95.53,95.2,95.47,17324.0,92.8925,93.2145,92.8925,93.156,17324.0
2024-11-25 09:40:00,95.4,95.46,95.26,95.33,9309.0,93.0877,93.1462,92.9511,93.0194,9309.0
2024-11-25 09:45:00,95.31,95.38,95.07,95.31,12580.0,92.9999,93.0682,92.7657,92.9999,12580.0
2024-11-25 09:50:00,95.37,95.58,95.27,95.5,17670.0,93.0584,93.2633,92.9608,93.1853,17670.0
2024-11-25 09:55:00,95.56,95.67,95.49,95.55,5281.0,93.2438,93.3511,93.1755,93.234,5281.0
2024-11-25 10:00:00,95.55,95.66,95.53,95.55,32623.0,93.234,93.3414,93.2145,93.234,32623.0
2024-11-25 10:05:00,95.59,95.72,95.57,95.69,11446.0,93.2731,93.3999,93.2536,93.3707,11446.0
2024-11-25 10:10:00,95.72,95.77,95.56,95.57,30563.0,93.3999,93.4487,93.2438,93.2536,30563.0
2024-11-25 10:15:00,95.63,95.75,95.53,95.74,8273.0,93.3121,93.4292,93.2145,93.4194,8273.0
2024-11-25 10:20:00,95.72,95.72,95.5,95.51,4113.0,93.3999,93.3999,93.1853,93.195,4113.0
2024-11-25 10:25:00,95.5,95.52,95.37,95.44,15845.0,93.1853,93.2048,93.0584,93.1267,15845.0
2024-11-25 10:30:00,95.43,95.5,95.14,95.29,7375.0,93.117,93.1853,92.834,92.9803,7375.0
2024-11-25 10:35:00,95.29,95.38,95.26,95.32,11494.0,92.9803,93.0682,92.9511,93.0096,11494.0
2024-11-25 10:40:00,95.34,95.47,95.34,95.37,5115.0,93.0291,93.156,93.0291,93.0584,5115.0
2024-11-25 10:45:00,95.37,95.63,95.36,95.62,6233.0,93.0584,93.3121,93.0487,93.3024,6233.0
2024-11-25 10:50:00,95.53,95.59,95.53,95.59,4705.0,93.2145,93.2731,93.2145,93.2731,4705.0
2024-11-25 10:55:00,95.58,95.6,95.5,95.56,13957.0,93.2633,93.2828,93.1853,93.2438,13957.0
2024-11-25 11:00:00,95.59,95.59,95.25,95.29,15874.0,93.2731,93.2731,92.9413,92.9803,15874.0
2024-11-25 11:05:00,95.22,95.31,95.13,95.14,5733.0,92.912,92.9999,92.8242,92.834,5733.0
2024-11-25 11:10:00,95.13,95.28,95.05,95.05,5930.0,92.8242,92.9706,92.7462,92.7462,5930.0
2024-11-25 11:15:00,95.14,95.15,94.98,95.05,3706.0,92.834,92.8437,92.6779,92.7462,3706.0
2024-11-25 11:20:00,95.03,95.04,94.92,95.0,15183.0,92.7267,92.7364,92.6193,92.6974,15183.0
2024-11-25 11:25:00,95.01,95.01,94.77,94.78,10109.0,92.7071,92.7071,92.473,92.4827,10109.0
2024-11-25 11:30:00,94.75,94.78,94.6,94.68,8204.0,92.4534,92.4827,92.3071,92.3851,8204.0
2024-11-25 11:35:00,94.67,94.7,94.57,94.59,6877.0,92.3754,92.4047,92.2778,92.2973,6877.0
2024-11-25 11:40:00,94.59,94.66,94.55,94.56,6532.0,92.2973,92.3656,92.2583,92.268,6532.0
2024-11-25 11:45:00,94.56,94.57,94.5,94.52,4774.0,92.268,92.2778,92.2095,92.229,4774.0
2024-11-25 11:50:00,94.53,94.63,94.43,94.63,15721.0,92.2388,92.3363,92.1412,92.3363,15721.0
2024-11-25 11:55:00,94.65,94.66,94.54,94.6,4808.0,92.3559,92.3656,92.2485,92.3071,4808.0
2024-11-25 12:00:00,94.6,94.69,94.51,94.67,8471.0,92.3071,92.3949,92.2193,92.3754,8471.0
2024-11-25 12:05:00,94.66,94.68,94.56,94.62,10466.0,92.3656,92.3851,92.268,92.3266,10466.0
2024-11-25 12:10:00,94.62,94.79,94.61,94.75,7538.0,92.3266,92.4925,92.3168,92.4534,7538.0
2024-11-25 12:15:00,94.75,94.76,94.68,94.76,8949.0,92.4534,92.4632,92.3851,92.4632,8949.0
2024-11-25 12:20:00,94.76,94.87,94.76,94.8,5033.0,92.4632,92.5705,92.4632,92.5022,5033.0
2024-11-25 12:25:00,94.8,94.83,94.66,94.7,3436.0,92.5022,92.5315,92.3656,92.4047,3436.0
2024-11-25 12:30:00,94.65,94.8,94.65,94.8,2072.0,92.3559,92.5022,92.3559,92.5022,2072.0
2024-11-25 12:35:00,94.77,94.77,94.72,94.72,7781.0,92.473,92.473,92.4242,92.4242,7781.0
2024-11-25 12:40:00,94.72,94.75,94.56,94.56,6647.0,92.4242,92.4534,92.268,92.268,6647.0
2024-11-25 12:45:00,94.56,94.63,94.53,94.56,21209.0,92.268,92.3363,92.2388,92.268,21209.0
2024-11-25 12:50:00,94.56,94.6,94.53,94.58,4167.0,92.268,92.3071,92.2388,92.2876,4167.0
2024-11-25 12:55:00,94.6,94.62,94.54,94.58,7293.0,92.3071,92.3266,92.2485,92.2876,7293.0
2024-11-25 13:00:00,94.58,94.69,94.55,94.69,4988.0,92.2876,92.3949,92.2583,92.3949,4988.0
2024-11-25 13:05:00,94.7,94.7,94.61,94.61,4226.0,92.4047,92.4047,92.3168,92.3168,4226.0
2024-11-25 13:10:00,94.59,94.71,94.59,94.69,23455.0,92.2973,92.4144,92.2973,92.3949,23455.0
2024-11-25 13:15:00,94.69,94.72,94.67,94.7,4457.0,92.3949,92.4242,92.3754,92.4047,4457.0
2024-11-25 13:20:00,94.7,94.72,94.58,94.59,3524.0,92.4047,92.4242,92.2876,92.2973,3524.0
2024-11-25 13:25:00,94.59,94.68,94.58,94.68,13045.0,92.2973,92.3851,92.2876,92.3851,13045.0
2024-11-25 13:30:00,94.65,94.66,94.6,94.65,8182.0,92.3559,92.3656,92.3071,92.3559,8182.0
2024-11-25 13:35:00,94.62,94.75,94.62,94.72,7973.0,92.3266,92.4534,92.3266,92.4242,7973.0
2024-11-25 13:40:00,94.75,94.78,94.71,94.76,10642.0,92.4534,92.4827,92.4144,92.4632,10642.0
2024-11-25 13:45:00,94.73,94.84,94.73,94.83,7870.0,92.4339,92.5413,92.4339,92.5315,7870.0
2024-11-25 13:50:00,94.85,94.89,94.8,94.83,6493.0,92.551,92.59,92.5022,92.5315,6493.0
2024-11-25 13:55:00,94.82,94.99,94.82,94.98,6228.0,92.5217,92.6876,92.5217,92.6779,6228.0
2024-11-25 14:00:00,94.94,94.94,94.72,94.79,24878.0,92.6388,92.6388,92.4242,92.4925,24878.0
2024-11-25 14:05:00,94.8,94.82,94.58,94.7,19617.0,92.5022,92.5217,92.2876,92.4047,19617.0
2024-11-25 14:10:00,94.68,94.71,94.59,94.68,21816.0,92.3851,92.4144,92.2973,92.3851,21816.0
2024-11-25 14:15:00,94.67,94.7,94.62,94.64,3628.0,92.3754,92.4047,92.3266,92.3461,3628.0
2024-11-25 14:20:00,94.64,94.74,94.61,94.62,7760.0,92.3461,92.4437,92.3168,92.3266,7760.0
2024-11-25 14:25:00,94.62,94.69,94.61,94.61,6914.0,92.3266,92.3949,92.3168,92.3168,6914.0
2024-11-25 14:30:00,94.62,94.63,94.56,94.6,10842.0,92.3266,92.3363,92.268,92.3071,10842.0
2024-11-25 14:35:00,94.57,94.58,94.53,94.54,6145.0,92.2778,92.2876,92.2388,92.2485,6145.0
2024-11-25 14:40:00,94.53,94.63,94.53,94.62,10481.0,92.2388,92.3363,92.2388,92.3266,10481.0
2024-11-25 14:45:00,94.62,94.71,94.61,94.68,8964.0,92.3266,92.4144,92.3168,92.3851,8964.0
2024-11-25 14:50:00,94.65,94.68,94.63,94.63,10886.0,92.3559,92.3851,92.3363,92.3363,10886.0
2024-11-25 14:55:00,94.63,94.66,94.53,94.55,7129.0,92.3363,92.3656,92.2388,92.2583,7129.0
2024-11-25 15:00:00,94.56,94.59,94.53,94.58,7670.0,92.268,92.2973,92.2388,92.2876,7670.0
2024-11-25 15:05:00,94.57,94.57,94.52,94.56,13068.0,92.2778,92.2778,92.229,92.268,13068.0
2024-11-25 15:10:00,94.55,94.61,94.53,94.53,13092.0,92.2583,92.3168,92.2388,92.2388,13092.0
2024-11-25 15:15:00,94.51,94.52,94.45,94.52,11974.0,92.2193,92.229,92.1607,92.229,11974.0
2024-11-25 15:20:00,94.51,94.51,94.37,94.47,13501.0,92.2193,92.2193,92.0826,92.1802,13501.0
2024-11-25 15:25:00,94.42,94.45,94.39,94.39,17855.0,92.1314,92.1607,92.1022,92.1022,17855.0
2024-11-25 15:30:00,94.39,94.42,94.33,94.4,17930.0,92.1022,92.1314,92.0436,92.1119,17930.0
2024-11-25 15:35:00,94.39,94.45,94.35,94.44,23704.0,92.1022,92.1607,92.0631,92.151,23704.0
2024-11-25 15:40:00,94.44,94.48,94.42,94.47,24930.0,92.151,92.19,92.1314,92.1802,24930.0
2024-11-25 15:45:00,94.48,94.52,94.41,94.41,30569.0,92.19,92.229,92.1217,92.1217,30569.0
2024-11-25 15:50:00,94.43,94.79,94.42,94.69,88732.0,92.1412,92.4925,92.1314,92.3949,88732.0
2024-11-25 15:55:00,94.7,94.88,94.58,94.76,305189.0,92.4047,92.5803,92.2876,92.4632,305189.0
2024-11-26 09:30:00,94.69,94.69,94.32,94.42,62816.0,92.3949,92.3949,92.0339,92.1314,62816.0
2024-11-26 09:35:00,94.53,94.63,94.01,94.01,35042.0,92.2388,92.3363,91.7314,91.7314,35042.0
2024-11-26 09:40:00,94.04,94.12,93.86,93.86,20107.0,91.7606,91.8387,91.585,91.585,20107.0
2024-11-26 09:45:00,93.86,94.08,93.73,93.94,19790.0,91.585,91.7997,91.4582,91.6631,19790.0
2024-11-26 09:50:00,93.93,94.11,93.93,94.07,25162.0,91.6533,91.829,91.6533,91.7899,25162.0
2024-11-26 09:55:00,94.12,94.14,93.9,93.96,28492.0,91.8387,91.8582,91.624,91.6826,28492.0
2024-11-26 10:00:00,93.9,93.97,93.51,93.51,31834.0,91.624,91.6923,91.2435,91.2435,31834.0
2024-11-26 10:05:00,93.52,93.9,93.48,93.9,24723.0,91.2533,91.624,91.2142,91.624,24723.0
2024-11-26 10:10:00,93.85,93.92,93.78,93.81,14649.0,91.5753,91.6436,91.5069,91.5362,14649.0
2024-11-26 10:15:00,93.8,93.93,93.76,93.83,11665.0,91.5265,91.6533,91.4874,91.5557,11665.0
2024-11-26 10:20:00,93.88,93.89,93.47,93.54,34845.0,91.6045,91.6143,91.2045,91.2728,34845.0
2024-11-26 10:25:00,93.57,93.6,93.38,93.53,25979.0,91.302,91.3313,91.1166,91.263,25979.0
2024-11-26 10:30:00,93.54,93.79,93.53,93.76,11065.0,91.2728,91.5167,91.263,91.4874,11065.0
2024-11-26 10:35:00,93.78,93.93,93.75,93.84,14568.0,91.5069,91.6533,91.4777,91.5655,14568.0
2024-11-26 10:40:00,93.85,93.88,93.69,93.69,14420.0,91.5753,91.6045,91.4191,91.4191,14420.0
2024-11-26 10:45:00,93.66,93.81,93.61,93.72,22126.0,91.3899,91.5362,91.3411,91.4484,22126.0
2024-11-26 10:50:00,93.72,93.83,93.69,93.7,30208.0,91.4484,91.5557,91.4191,91.4289,30208.0
2024-11-26 10:55:00,93.7,93.82,93.67,93.79,12695.0,91.4289,91.546,91.3996,91.5167,12695.0
2024-11-26 11:00:00,93.81,93.82,93.63,93.71,7920.0,91.5362,91.546,91.3606,91.4386,7920.0
2024-11-26 11:05:00,93.68,93.7,93.5,93.68,22413.0,91.4094,91.4289,91.2337,91.4094,22413.0
2024-11-26 11:10:00,93.65,93.74,93.65,93.74,9869.0,91.3801,91.4679,91.3801,91.4679,9869.0
2024-11-26 11:15:00,93.71,93.76,93.55,93.63,262238.0,91.4386,91.4874,91.2825,91.3606,262238.0
2024-11-26 11:20:00,93.62,93.65,93.57,93.61,10505.0,91.3508,91.3801,91.302,91.3411,10505.0
2024-11-26 11:25:00,93.61,93.68,93.56,93.67,12734.0,91.3411,91.4094,91.2923,91.3996,12734.0
2024-11-26 11:30:00,93.67,93.77,93.56,93.6,92627.0,91.3996,91.4972,91.2923,91.3313,92627.0
2024-11-26 11:35:00,93.63,93.71,93.6,93.67,35757.0,91.3606,91.4386,91.3313,91.3996,35757.0
2024-11-26 11:40:00,93.68,93.7,93.52,93.56,122179.0,91.4094,91.4289,91.2533,91.2923,122179.0
2024-11-26 11:45:00,93.56,93.7,93.56,93.6,24764.0,91.2923,91.4289,91.2923,91.3313,24764.0
2024-11-26 11:50:00,93.59,93.63,93.45,93.53,22101.0,91.3216,91.3606,91.1849,91.263,22101.0
2024-11-26 11:55:00,93.53,93.56,93.45,93.51,13587.0,91.263,91.2923,91.1849,91.2435,13587.0
2024-11-26 12:00:00,93.5,93.52,93.38,93.43,21556.0,91.2337,91.2533,91.1166,91.1654,21556.0
2024-11-26 12:05:00,93.45,93.46,93.33,93.38,19088.0,91.1849,91.1947,91.0679,91.1166,19088.0
2024-11-26 12:10:00,93.38,93.43,93.35,93.41,21062.0,91.1166,91.1654,91.0874,91.1459,21062.0
2024-11-26 12:15:00,93.39,93.42,93.34,93.39,20472.0,91.1264,91.1557,91.0776,91.1264,20472.0
2024-11-26 12:20:00,93.36,93.47,93.31,93.41,15413.0,91.0971,91.2045,91.0483,91.1459,15413.0
2024-11-26 12:25:00,93.45,93.45,93.34,93.43,13639.0,91.1849,91.1849,91.0776,91.1654,13639.0
2024-11-26 12:30:00,93.42,93.53,93.41,93.49,15328.0,91.1557,91.263,91.1459,91.224,15328.0
2024-11-26 12:35:00,93.48,93.52,93.46,93.51,17669.0,91.2142,91.2533,91.1947,91.2435,17669.0
2024-11-26 12:40:00,93.51,93.52,93.43,93.48,10143.0,91.2435,91.2533,91.1654,91.2142,10143.0
2024-11-26 12:45:00,93.45,93.48,93.35,93.44,12631.0,91.1849,91.2142,91.0874,91.1752,12631.0
2024-11-26 12:50:00,93.44,93.44,93.37,93.42,11851.0,91.1752,91.1752,91.1069,91.1557,11851.0
2024-11-26 12:55:00,93.4,93.42,93.33,93.38,18162.0,91.1362,91.1557,91.0679,91.1166,18162.0
2024-11-26 13:00:00,93.39,93.53,93.38,93.47,36827.0,91.1264,91.263,91.1166,91.2045,36827.0
2024-11-26 13:05:00,93.43,93.54,93.43,93.52,11828.0,91.1654,91.2728,91.1654,91.2533,11828.0
2024-11-26 13:10:00,93.53,93.55,93.47,93.49,12815.0,91.263,91.2825,91.2045,91.224,12815.0
2024-11-26 13:15:00,93.51,93.54,93.38,93.46,14545.0,91.2435,91.2728,91.1166,91.1947,14545.0
2024-11-26 13:20:00,93.47,93.48,93.4,93.4,8645.0,91.2045,91.2142,91.1362,91.1362,8645.0
2024-11-26 13:25:00,93.41,93.46,93.3,93.34,13290.0,91.1459,91.1947,91.0386,91.0776,13290.0
2024-11-26 13:30:00,93.32,93.37,93.31,93.34,8656.0,91.0581,91.1069,91.0483,91.0776,8656.0
2024-11-26 13:35:00,93.35,93.36,93.19,93.21,18310.0,91.0874,91.0971,90.9312,90.9508,18310.0
2024-11-26 13:40:00,93.23,93.26,93.18,93.19,8596.0,90.9703,90.9996,90.9215,90.9312,8596.0
2024-11-26 13:45:00,93.2,93.24,93.2,93.24,25197.0,90.941,90.98,90.941,90.98,25197.0
2024-11-26 13:50:00,93.21,93.3,93.2,93.24,22112.0,90.9508,91.0386,90.941,90.98,22112.0
2024-11-26 13:55:00,93.23,93.29,93.17,93.23,17489.0,90.9703,91.0288,90.9117,90.9703,17489.0
2024-11-26 14:00:00,93.26,93.29,93.23,93.28,16803.0,90.9996,91.0288,90.9703,91.0191,16803.0
2024-11-26 14:05:00,93.25,93.26,93.17,93.18,10598.0,90.9898,90.9996,90.9117,90.9215,10598.0
2024-11-26 14:10:00,93.18,93.23,93.13,93.18,14199.0,90.9215,90.9703,90.8727,90.9215,14199.0
2024-11-26 14:15:00,93.16,93.18,93.06,93.12,15050.0,90.902,90.9215,90.8044,90.8629,15050.0
2024-11-26 14:20:00,93.13,93.16,93.09,93.1,9382.0,90.8727,90.902,90.8337,90.8434,9382.0
2024-11-26 14:25:00,93.1,93.17,93.08,93.09,27497.0,90.8434,90.9117,90.8239,90.8337,27497.0
2024-11-26 14:30:00,93.09,93.16,93.08,93.13,13433.0,90.8337,90.902,90.8239,90.8727,13433.0
2024-11-26 14:35:00,93.12,93.14,93.03,93.1,17166.0,90.8629,90.8825,90.7751,90.8434,17166.0
2024-11-26 14:40:00,93.03,93.09,92.96,92.96,29744.0,90.7751,90.8337,90.7068,90.7068,29744.0
2024-11-26 14:45:00,92.98,93.09,92.94,93.05,18737.0,90.7263,90.8337,90.6873,90.7946,18737.0
2024-11-26 14:50:00,93.06,93.09,93.01,93.04,13074.0,90.8044,90.8337,90.7556,90.7849,13074.0
2024-11-26 14:55:00,93.04,93.08,92.97,93.01,20367.0,90.7849,90.8239,90.7166,90.7556,20367.0
2024-11-26 15:00:00,93.01,93.03,92.96,92.97,19341.0,90.7556,90.7751,90.7068,90.7166,19341.0
2024-11-26 15:05:00,92.96,92.96,92.88,92.9,14219.0,90.7068,90.7068,90.6288,90.6483,14219.0
2024-11-26 15:10:00,92.9,93.09,92.88,93.06,297905.0,90.6483,90.8337,90.6288,90.8044,297905.0
2024-11-26 15:15:00,93.07,93.1,92.96,93.03,36106.0,90.8142,90.8434,90.7068,90.7751,36106.0
2024-11-26 15:20:00,93.01,93.03,92.94,93.0,32418.0,90.7556,90.7751,90.6873,90.7459,32418.0
2024-11-26 15:25:00,92.98,93.01,92.92,92.95,33877.0,90.7263,90.7556,90.6678,90.6971,33877.0
2024-11-26 15:30:00,92.95,93.14,92.95,93.12,31648.0,90.6971,90.8825,90.6971,90.8629,31648.0
2024-11-26 15:35:00,93.14,93.24,93.12,93.18,34493.0,90.8825,90.98,90.8629,90.9215,34493.0
2024-11-26 15:40:00,93.19,93.22,93.13,93.18,102780.0,90.9312,90.9605,90.8727,90.9215,102780.0
2024-11-26 15:45:00,93.16,93.23,93.13,93.17,80448.0,90.902,90.9703,90.8727,90.9117,80448.0
2024-11-26 15:50:00,93.18,93.47,93.18,93.37,396096.0,90.9215,91.2045,90.9215,91.1069,396096.0
2024-11-26 15:55:00,93.36,93.4,93.22,93.27,294721.0,91.0971,91.1362,90.9605,91.0093,294721.0
2024-11-27 09:30:00,93.78,93.9,93.35,93.73,21022.0,91.5069,91.624,91.0874,91.4582,21022.0
2024-11-27 09:35:00,93.69,94.02,93.59,94.01,9451.0,91.4191,91.7411,91.3216,91.7314,9451.0
2024-11-27 09:40:00,94.09,94.09,93.68,93.88,12633.0,91.8094,91.8094,91.4094,91.6045,12633.0
2024-11-27 09:45:00,93.85,94.06,93.84,94.03,10924.0,91.5753,91.7802,91.5655,91.7509,10924.0
2024-11-27 09:50:00,94.03,94.18,93.99,94.13,39818.0,91.7509,91.8973,91.7119,91.8485,39818.0
2024-11-27 09:55:00,94.14,94.15,94.06,94.09,7778.0,91.8582,91.868,91.7802,91.8094,7778.0
2024-11-27 10:00:00,94.06,94.23,94.04,94.09,26280.0,91.7802,91.946,91.7606,91.8094,26280.0
2024-11-27 10:05:00,94.09,94.31,94.09,94.18,14085.0,91.8094,92.0241,91.8094,91.8973,14085.0
2024-11-27 10:10:00,94.18,94.36,94.17,94.31,10383.0,91.8973,92.0729,91.8875,92.0241,10383.0
2024-11-27 10:15:00,94.34,94.36,94.2,94.2,10287.0,92.0534,92.0729,91.9168,91.9168,10287.0
2024-11-27 10:20:00,94.19,94.31,94.11,94.21,20464.0,91.907,92.0241,91.829,91.9265,20464.0
2024-11-27 10:25:00,94.2,94.32,94.2,94.28,8499.0,91.9168,92.0339,91.9168,91.9948,8499.0
2024-11-27 10:30:00,94.31,94.31,94.18,94.24,8542.0,92.0241,92.0241,91.8973,91.9558,8542.0
2024-11-27 10:35:00,94.26,94.32,94.21,94.32,13478.0,91.9753,92.0339,91.9265,92.0339,13478.0
2024-11-27 10:40:00,94.32,94.46,94.32,94.38,10909.0,92.0339,92.1705,92.0339,92.0924,10909.0
2024-11-27 10:45:00,94.38,94.52,94.37,94.52,17118.0,92.0924,92.229,92.0826,92.229,17118.0
2024-11-27 10:50:00,94.54,94.58,94.48,94.52,11668.0,92.2485,92.2876,92.19,92.229,11668.0
2024-11-27 10:55:00,94.48,94.54,94.45,94.46,10752.0,92.19,92.2485,92.1607,92.1705,10752.0
2024-11-27 11:00:00,94.45,94.52,94.36,94.43,16799.0,92.1607,92.229,92.0729,92.1412,16799.0
2024-11-27 11:05:00,94.4,94.46,94.37,94.37,11230.0,92.1119,92.1705,92.0826,92.0826,11230.0
2024-11-27 11:10:00,94.37,94.44,94.37,94.4,14978.0,92.0826,92.151,92.0826,92.1119,14978.0
2024-11-27 11:15:00,94.37,94.54,94.37,94.54,19827.0,92.0826,92.2485,92.0826,92.2485,19827.0
2024-11-27 11:20:00,94.5,94.58,94.5,94.55,6038.0,92.2095,92.2876,92.2095,92.2583,6038.0
2024-11-27 11:25:00,94.54,94.58,94.5,94.51,12797.0,92.2485,92.2876,92.2095,92.2193,12797.0
2024-11-27 11:30:00,94.51,94.59,94.51,94.59,11170.0,92.2193,92.2973,92.2193,92.2973,11170.0
2024-11-27 11:35:00,94.6,94.78,94.58,94.77,8770.0,92.3071,92.4827,92.2876,92.473,8770.0
2024-11-27 11:40:00,94.77,94.78,94.69,94.69,6921.0,92.473,92.4827,92.3949,92.3949,6921.0
2024-11-27 11:45:00,94.7,94.73,94.67,94.72,7348.0,92.4047,92.4339,92.3754,92.4242,7348.0
2024-11-27 11:50:00,94.72,94.73,94.59,94.66,12247.0,92.4242,92.4339,92.2973,92.3656,12247.0
2024-11-27 11:55:00,94.66,94.75,94.65,94.75,9175.0,92.3656,92.4534,92.3559,92.4534,9175.0
2024-11-27 12:00:00,94.73,94.74,94.6,94.61,15906.0,92.4339,92.4437,92.3071,92.3168,15906.0
2024-11-27 12:05:00,94.61,94.68,94.6,94.6,10395.0,92.3168,92.3851,92.3071,92.3071,10395.0
2024-11-27 12:10:00,94.61,94.7,94.6,94.7,9494.0,92.3168,92.4047,92.3071,92.4047,9494.0
2024-11-27 12:15:00,94.68,94.72,94.65,94.7,7932.0,92.3851,92.4242,92.3559,92.4047,7932.0
2024-11-27 12:20:00,94.7,94.77,94.68,94.71,10640.0,92.4047,92.473,92.3851,92.4144,10640.0
2024-11-27 12:25:00,94.73,94.79,94.71,94.74,18848.0,92.4339,92.4925,92.4144,92.4437,18848.0
2024-11-27 12:30:00,94.74,94.74,94.67,94.67,4309.0,92.4437,92.4437,92.3754,92.3754,4309.0
2024-11-27 12:35:00,94.69,94.7,94.61,94.61,4782.0,92.3949,92.4047,92.3168,92.3168,4782.0
2024-11-27 12:40:00,94.61,94.73,94.61,94.67,11401.0,92.3168,92.4339,92.3168,92.3754,11401.0
2024-11-27 12:45:00,94.66,94.68,94.62,94.66,8476.0,92.3656,92.3851,92.3266,92.3656,8476.0
2024-11-27 12:50:00,94.68,94.83,94.67,94.83,6279.0,92.3851,92.5315,92.3754,92.5315,6279.0
2024-11-27 12:55:00,94.83,94.83,94.76,94.77,6762.0,92.5315,92.5315,92.4632,92.473,6762.0
2024-11-27 13:00:00,94.77,94.77,94.73,94.74,2284.0,92.473,92.473,92.4339,92.4437,2284.0
2024-11-27 13:05:00,94.74,94.75,94.7,94.72,6116.0,92.4437,92.4534,92.4047,92.4242,6116.0
2024-11-27 13:10:00,94.72,94.73,94.68,94.68,7946.0,92.4242,92.4339,92.3851,92.3851,7946.0
2024-11-27 13:15:00,94.69,94.7,94.65,94.7,6877.0,92.3949,92.4047,92.3559,92.4047,6877.0
2024-11-27 13:20:00,94.69,94.71,94.67,94.69,10157.0,92.3949,92.4144,92.3754,92.3949,10157.0
2024-11-27 13:25:00,94.69,94.69,94.6,94.6,6193.0,92.3949,92.3949,92.3071,92.3071,6193.0
2024-11-27 13:30:00,94.6,94.62,94.59,94.61,3769.0,92.3071,92.3266,92.2973,92.3168,3769.0
2024-11-27 13:35:00,94.61,94.61,94.53,94.53,8619.0,92.3168,92.3168,92.2388,92.2388,8619.0
2024-11-27 13:40:00,94.52,94.53,94.5,94.52,6414.0,92.229,92.2388,92.2095,92.229,6414.0
2024-11-27 13:45:00,94.52,94.53,94.48,94.53,8076.0,92.229,92.2388,92.19,92.2388,8076.0
2024-11-27 13:50:00,94.53,94.66,94.53,94.59,8161.0,92.2388,92.3656,92.2388,92.2973,8161.0
2024-11-27 13:55:00,94.61,94.68,94.61,94.61,5377.0,92.3168,92.3851,92.3168,92.3168,5377.0
2024-11-27 14:00:00,94.63,94.72,94.62,94.68,7464.0,92.3363,92.4242,92.3266,92.3851,7464.0
2024-11-27 14:05:00,94.69,94.71,94.6,94.7,9353.0,92.3949,92.4144,92.3071,92.4047,9353.0
2024-11-27 14:10:00,94.72,94.72,94.63,94.63,6088.0,92.4242,92.4242,92.3363,92.3363,6088.0
2024-11-27 14:15:00,94.64,94.71,94.62,94.64,8767.0,92.3461,92.4144,92.3266,92.3461,8767.0
2024-11-27 14:20:00,94.62,94.63,94.42,94.43,5448.0,92.3266,92.3363,92.1314,92.1412,5448.0
2024-11-27 14:25:00,94.4,94.49,94.38,94.48,33391.0,92.1119,92.1997,92.0924,92.19,33391.0
2024-11-27 14:30:00,94.48,94.56,94.42,94.43,10499.0,92.19,92.268,92.1314,92.1412,10499.0
2024-11-27 14:35:00,94.4,94.46,94.36,94.42,10734.0,92.1119,92.1705,92.0729,92.1314,10734.0
2024-11-27 14:40:00,94.4,94.47,94.4,94.42,5681.0,92.1119,92.1802,92.1119,92.1314,5681.0
2024-11-27 14:45:00,94.42,94.46,94.35,94.36,6963.0,92.1314,92.1705,92.0631,92.0729,6963.0
2024-11-27 14:50:00,94.37,94.4,94.32,94.37,9446.0,92.0826,92.1119,92.0339,92.0826,9446.0
2024-11-27 14:55:00,94.34,94.39,94.32,94.34,14049.0,92.0534,92.1022,92.0339,92.0534,14049.0
2024-11-27 15:00:00,94.32,94.33,94.19,94.2,9353.0,92.0339,92.0436,91.907,91.9168,9353.0
2024-11-27 15:05:00,94.19,94.21,94.07,94.18,14993.0,91.907,91.9265,91.7899,91.8973,14993.0
2024-11-27 15:10:00,94.19,94.22,94.16,94.19,15677.0,91.907,91.9363,91.8777,91.907,15677.0
2024-11-27 15:15:00,94.18,94.28,94.14,94.26,13678.0,91.8973,91.9948,91.8582,91.9753,13678.0
2024-11-27 15:20:00,94.26,94.33,94.25,94.31,14832.0,91.9753,92.0436,91.9656,92.0241,14832.0
2024-11-27 15:25:00,94.31,94.33,94.27,94.31,14835.0,92.0241,92.0436,91.9851,92.0241,14835.0
2024-11-27 15:30:00,94.31,94.32,94.21,94.3,14129.0,92.0241,92.0339,91.9265,92.0143,14129.0
2024-11-27 15:35:00,94.31,94.36,94.29,94.35,15649.0,92.0241,92.0729,92.0046,92.0631,15649.0
2024-11-27 15:40:00,94.35,94.39,94.24,94.33,27016.0,92.0631,92.1022,91.9558,92.0436,27016.0
2024-11-27 15:45:00,94.33,94.38,94.27,94.36,27471.0,92.0436,92.0924,91.9851,92.0729,27471.0
2024-11-27 15:50:00,94.37,94.39,94.29,94.31,106842.0,92.0826,92.1022,92.0046,92.0241,106842.0
2024-11-27 15:55:00,94.3,94.3,94.19,94.29,155989.0,92.0143,92.0143,91.907,92.0046,155989.0
2024-11-29 09:30:00,94.52,94.81,94.24,94.81,48653.0,92.229,92.512,91.9558,92.512,48653.0
2024-11-29 09:35:00,94.79,94.92,94.55,94.66,16107.0,92.4925,92.6193,92.2583,92.3656,16107.0
2024-11-29 09:40:00,94.66,94.81,94.62,94.65,10150.0,92.3656,92.512,92.3266,92.3559,10150.0
2024-11-29 09:45:00,94.68,94.68,94.36,94.44,5547.0,92.3851,92.3851,92.0729,92.151,5547.0
2024-11-29 09:50:00,94.44,94.5,94.31,94.38,7870.0,92.151,92.2095,92.0241,92.0924,7870.0
2024-11-29 09:55:00,94.41,94.43,94.21,94.43,15089.0,92.1217,92.1412,91.9265,92.1412,15089.0
2024-11-29 10:00:00,94.43,94.55,94.23,94.24,18656.0,92.1412,92.2583,91.946,91.9558,18656.0
2024-11-29 10:05:00,94.23,94.26,94.0,94.02,8687.0,91.946,91.9753,91.7216,91.7411,8687.0
2024-11-29 10:10:00,94.02,94.14,94.01,94.14,7486.0,91.7411,91.8582,91.7314,91.8582,7486.0
2024-11-29 10:15:00,94.07,94.14,93.96,93.97,7147.0,91.7899,91.8582,91.6826,91.6923,7147.0
2024-11-29 10:20:00,94.0,94.13,93.96,94.11,13503.0,91.7216,91.8485,91.6826,91.829,13503.0
2024-11-29 10:25:00,94.08,94.09,94.03,94.08,14230.0,91.7997,91.8094,91.7509,91.7997,14230.0
2024-11-29 10:30:00,94.08,94.08,93.94,93.96,7435.0,91.7997,91.7997,91.6631,91.6826,7435.0
2024-11-29 10:35:00,93.96,93.99,93.89,93.93,11947.0,91.6826,91.7119,91.6143,91.6533,11947.0
2024-11-29 10:40:00,93.92,93.92,93.73,93.78,19105.0,91.6436,91.6436,91.4582,91.5069,19105.0
2024-11-29 10:45:00,93.79,94.01,93.78,93.98,9408.0,91.5167,91.7314,91.5069,91.7021,9408.0
2024-11-29 10:50:00,93.98,94.03,93.85,94.01,16955.0,91.7021,91.7509,91.5753,91.7314,16955.0
2024-11-29 10:55:00,94.02,94.03,93.96,94.02,12119.0,91.7411,91.7509,91.6826,91.7411,12119.0
2024-11-29 11:00:00,94.02,94.02,93.9,93.97,7952.0,91.7411,91.7411,91.624,91.6923,7952.0
2024-11-29 11:05:00,93.98,94.1,93.97,94.01,10313.0,91.7021,91.8192,91.6923,91.7314,10313.0
2024-11-29 11:10:00,94.0,94.02,93.85,93.87,5958.0,91.7216,91.7411,91.5753,91.5948,5958.0
2024-11-29 11:15:00,93.87,94.06,93.84,94.06,17305.0,91.5948,91.7802,91.5655,91.7802,17305.0
2024-11-29 11:20:00,94.0,94.07,93.96,94.07,7291.0,91.7216,91.7899,91.6826,91.7899,7291.0
2024-11-29 11:25:00,94.08,94.16,94.02,94.02,9645.0,91.7997,91.8777,91.7411,91.7411,9645.0
2024-11-29 11:30:00,94.02,94.17,94.02,94.13,10083.0,91.7411,91.8875,91.7411,91.8485,10083.0
2024-11-29 11:35:00,94.12,94.14,94.07,94.13,10470.0,91.8387,91.8582,91.7899,91.8485,10470.0
2024-11-29 11:40:00,94.13,94.2,94.09,94.17,7831.0,91.8485,91.9168,91.8094,91.8875,7831.0
2024-11-29 11:45:00,94.19,94.23,94.16,94.21,13213.0,91.907,91.946,91.8777,91.9265,13213.0
2024-11-29 11:50:00,94.22,94.23,94.19,94.21,7658.0,91.9363,91.946,91.907,91.9265,7658.0
2024-11-29 11:55:00,94.2,94.27,94.19,94.19,9437.0,91.9168,91.9851,91.907,91.907,9437.0
2024-11-29 12:00:00,94.17,94.26,94.17,94.24,5376.0,91.8875,91.9753,91.8875,91.9558,5376.0
2024-11-29 12:05:00,94.27,94.36,94.26,94.32,10249.0,91.9851,92.0729,91.9753,92.0339,10249.0
2024-11-29 12:10:00,94.33,94.33,94.26,94.26,10587.0,92.0436,92.0436,91.9753,91.9753,10587.0
2024-11-29 12:15:00,94.26,94.38,94.22,94.38,12885.0,91.9753,92.0924,91.9363,92.0924,12885.0
2024-11-29 12:20:00,94.38,94.4,94.25,94.25,7901.0,92.0924,92.1119,91.9656,91.9656,7901.0
2024-11-29 12:25:00,94.25,94.3,94.25,94.29,6649.0,91.9656,92.0143,91.9656,92.0046,6649.0
2024-11-29 12:30:00,94.29,94.32,94.25,94.27,13258.0,92.0046,92.0339,91.9656,91.9851,13258.0
2024-11-29 12:35:00,94.27,94.37,94.25,94.35,12219.0,91.9851,92.0826,91.9656,92.0631,12219.0
2024-11-29 12:40:00,94.38,94.41,94.29,94.4,11005.0,92.0924,92.1217,92.0046,92.1119,11005.0
2024-11-29 12:45:00,94.4,94.51,94.4,94.48,10167.0,92.1119,92.2193,92.1119,92.19,10167.0
2024-11-29 12:50:00,94.46,94.46,94.08,94.11,29250.0,92.1705,92.1705,91.7997,91.829,29250.0
2024-11-29 12:55:00,94.13,94.15,93.68,93.69,145860.0,91.8485,91.868,91.4094,91.4191,145860.0
2024-12-02 09:30:00,94.15,94.15,93.34,93.34,24844.0,91.868,91.868,91.0776,91.0776,24844.0
2024-12-02 09:35:00,93.31,93.31,93.04,93.09,3833.0,91.0483,91.0483,90.7849,90.8337,3833.0
2024-12-02 09:40:00,93.14,93.2,93.05,93.06,6538.0,90.8825,90.941,90.7946,90.8044,6538.0
2024-12-02 09:45:00,93.0,93.0,92.6,92.64,6922.0,90.7459,90.7459,90.3556,90.3946,6922.0
2024-12-02 09:50:00,92.58,92.66,92.44,92.57,14776.0,90.336,90.4141,90.1994,90.3263,14776.0
2024-12-02 09:55:00,92.58,92.64,92.39,92.39,10465.0,90.336,90.3946,90.1506,90.1506,10465.0
2024-12-02 10:00:00,92.4,92.43,92.22,92.3,5047.0,90.1604,90.1897,89.9848,90.0628,5047.0
2024-12-02 10:05:00,92.24,92.24,92.1,92.19,13065.0,90.0043,90.0043,89.8677,89.9555,13065.0
2024-12-02 10:10:00,92.2,92.33,92.11,92.14,21254.0,89.9652,90.0921,89.8774,89.9067,21254.0
2024-12-02 10:15:00,92.09,92.19,91.99,92.09,22802.0,89.8579,89.9555,89.7603,89.8579,22802.0
2024-12-02 10:20:00,92.1,92.12,91.92,91.96,13866.0,89.8677,89.8872,89.692,89.7311,13866.0
2024-12-02 10:25:00,91.97,91.97,91.67,91.85,18589.0,89.7408,89.7408,89.4481,89.6237,18589.0
2024-12-02 10:30:00,91.81,92.08,91.73,91.88,9911.0,89.5847,89.8482,89.5066,89.653,9911.0
2024-12-02 10:35:00,91.92,92.11,91.85,92.01,12045.0,89.692,89.8774,89.6237,89.7799,12045.0
2024-12-02 10:40:00,92.02,92.03,91.95,91.95,7735.0,89.7896,89.7994,89.7213,89.7213,7735.0
2024-12-02 10:45:00,91.92,91.96,91.73,91.96,6463.0,89.692,89.7311,89.5066,89.7311,6463.0
2024-12-02 10:50:00,91.93,91.98,91.84,91.88,6304.0,89.7018,89.7506,89.614,89.653,6304.0
2024-12-02 10:55:00,91.9,91.95,91.85,91.9,3708.0,89.6725,89.7213,89.6237,89.6725,3708.0
2024-12-02 11:00:00,91.9,91.94,91.78,91.93,3541.0,89.6725,89.7115,89.5554,89.7018,3541.0
2024-12-02 11:05:00,91.97,92.14,91.95,92.1,11093.0,89.7408,89.9067,89.7213,89.8677,11093.0
2024-12-02 11:10:00,92.09,92.19,92.07,92.14,22487.0,89.8579,89.9555,89.8384,89.9067,22487.0
2024-12-02 11:15:00,92.11,92.3,92.08,92.26,27296.0,89.8774,90.0628,89.8482,90.0238,27296.0
2024-12-02 11:20:00,92.27,92.41,92.23,92.41,11558.0,90.0335,90.1702,89.9945,90.1702,11558.0
2024-12-02 11:25:00,92.45,92.45,92.28,92.29,32294.0,90.2092,90.2092,90.0433,90.0531,32294.0
2024-12-02 11:30:00,92.3,92.36,92.15,92.17,38819.0,90.0628,90.1214,89.9165,89.936,38819.0
2024-12-02 11:35:00,92.17,92.47,92.17,92.33,15064.0,89.936,90.2287,89.936,90.0921,15064.0
2024-12-02 11:40:00,92.34,92.4,92.3,92.4,4479.0,90.1019,90.1604,90.0628,90.1604,4479.0
2024-12-02 11:45:00,92.42,92.45,92.32,92.4,8336.0,90.1799,90.2092,90.0823,90.1604,8336.0
2024-12-02 11:50:00,92.39,92.45,92.35,92.37,4102.0,90.1506,90.2092,90.1116,90.1311,4102.0
2024-12-02 11:55:00,92.36,92.41,92.34,92.36,6099.0,90.1214,90.1702,90.1019,90.1214,6099.0
2024-12-02 12:00:00,92.38,92.38,92.32,92.33,5809.0,90.1409,90.1409,90.0823,90.0921,5809.0
2024-12-02 12:05:00,92.31,92.45,92.3,92.4,21272.0,90.0726,90.2092,90.0628,90.1604,21272.0
2024-12-02 12:10:00,92.39,92.41,92.3,92.31,12371.0,90.1506,90.1702,90.0628,90.0726,12371.0
2024-12-02 12:15:00,92.31,92.35,92.24,92.32,8790.0,90.0726,90.1116,90.0043,90.0823,8790.0
2024-12-02 12:20:00,92.29,92.29,92.24,92.24,3641.0,90.0531,90.0531,90.0043,90.0043,3641.0
2024-12-02 12:25:00,92.24,92.33,92.21,92.31,12247.0,90.0043,90.0921,89.975,90.0726,12247.0
2024-12-02 12:30:00,92.3,92.32,92.21,92.23,5400.0,90.0628,90.0823,89.975,89.9945,5400.0
2024-12-02 12:35:00,92.24,92.27,92.16,92.18,7314.0,90.0043,90.0335,89.9262,89.9457,7314.0
2024-12-02 12:40:00,92.18,92.23,92.15,92.16,11849.0,89.9457,89.9945,89.9165,89.9262,11849.0
2024-12-02 12:45:00,92.18,92.25,92.14,92.22,12725.0,89.9457,90.014,89.9067,89.9848,12725.0
2024-12-02 12:50:00,92.21,92.28,92.16,92.28,9178.0,89.975,90.0433,89.9262,90.0433,9178.0
2024-12-02 12:55:00,92.32,92.34,92.24,92.26,6121.0,90.0823,90.1019,90.0043,90.0238,6121.0
2024-12-02 13:00:00,92.27,92.37,92.24,92.25,22386.0,90.0335,90.1311,90.0043,90.014,22386.0
2024-12-02 13:05:00,92.27,92.39,92.26,92.33,20766.0,90.0335,90.1506,90.0238,90.0921,20766.0
2024-12-02 13:10:00,92.33,92.34,92.26,92.29,7890.0,90.0921,90.1019,90.0238,90.0531,7890.0
2024-12-02 13:15:00,92.31,92.36,92.27,92.28,18256.0,90.0726,90.1214,90.0335,90.0433,18256.0
2024-12-02 13:20:00,92.28,92.31,92.26,92.26,9336.0,90.0433,90.0726,90.0238,90.0238,9336.0
2024-12-02 13:25:00,92.25,92.3,92.23,92.25,16308.0,90.014,90.0628,89.9945,90.014,16308.0
2024-12-02 13:30:00,92.24,92.25,92.13,92.16,12949.0,90.0043,90.014,89.8969,89.9262,12949.0
2024-12-02 13:35:00,92.14,92.21,92.13,92.2,32018.0,89.9067,89.975,89.8969,89.9652,32018.0
2024-12-02 13:40:00,92.17,92.27,92.17,92.27,34710.0,89.936,90.0335,89.936,90.0335,34710.0
2024-12-02 13:45:00,92.26,92.29,92.17,92.18,10893.0,90.0238,90.0531,89.936,89.9457,10893.0
2024-12-02 13:50:00,92.18,92.2,92.16,92.16,10401.0,89.9457,89.9652,89.9262,89.9262,10401.0
2024-12-02 13:55:00,92.18,92.24,92.14,92.14,27936.0,89.9457,90.0043,89.9067,89.9067,27936.0
2024-12-02 14:00:00,92.16,92.22,92.08,92.09,63473.0,89.9262,89.9848,89.8482,89.8579,63473.0
2024-12-02 14:05:00,92.06,92.12,92.0,92.11,15904.0,89.8286,89.8872,89.7701,89.8774,15904.0
2024-12-02 14:10:00,92.09,92.15,92.08,92.13,19933.0,89.8579,89.9165,89.8482,89.8969,19933.0
2024-12-02 14:15:00,92.14,92.16,92.09,92.1,20096.0,89.9067,89.9262,89.8579,89.8677,20096.0
2024-12-02 14:20:00,92.09,92.11,92.06,92.1,21505.0,89.8579,89.8774,89.8286,89.8677,21505.0
2024-12-02 14:25:00,92.1,92.17,92.1,92.12,26259.0,89.8677,89.936,89.8677,89.8872,26259.0
2024-12-02 14:30:00,92.12,92.19,92.09,92.09,64454.0,89.8872,89.9555,89.8579,89.8579,64454.0
2024-12-02 14:35:00,92.11,92.31,92.09,92.27,115089.0,89.8774,90.0726,89.8579,90.0335,115089.0
2024-12-02 14:40:00,92.27,92.3,92.24,92.3,17526.0,90.0335,90.0628,90.0043,90.0628,17526.0
2024-12-02 14:45:00,92.32,92.37,92.27,92.31,12582.0,90.0823,90.1311,90.0335,90.0726,12582.0
2024-12-02 14:50:00,92.3,92.3,92.21,92.21,18603.0,90.0628,90.0628,89.975,89.975,18603.0
2024-12-02 14:55:00,92.22,92.26,92.21,92.24,16655.0,89.9848,90.0238,89.975,90.0043,16655.0
2024-12-02 15:00:00,92.24,92.24,92.11,92.13,13437.0,90.0043,90.0043,89.8774,89.8969,13437.0
2024-12-02 15:05:00,92.13,92.23,92.13,92.2,16308.0,89.8969,89.9945,89.8969,89.9652,16308.0
2024-12-02 15:10:00,92.19,92.23,92.18,92.18,15662.0,89.9555,89.9945,89.9457,89.9457,15662.0
2024-12-02 15:15:00,92.19,92.31,92.19,92.28,13590.0,89.9555,90.0726,89.9555,90.0433,13590.0
2024-12-02 15:20:00,92.28,92.28,92.19,92.23,16683.0,90.0433,90.0433,89.9555,89.9945,16683.0
2024-12-02 15:25:00,92.25,92.25,92.21,92.23,8665.0,90.014,90.014,89.975,89.9945,8665.0
2024-12-02 15:30:00,92.21,92.21,92.12,92.18,22693.0,89.975,89.975,89.8872,89.9457,22693.0
2024-12-02 15:35:00,92.17,92.17,91.96,91.98,48781.0,89.936,89.936,89.7311,89.7506,48781.0
2024-12-02 15:40:00,91.98,92.01,91.91,91.97,39821.0,89.7506,89.7799,89.6823,89.7408,39821.0
2024-12-02 15:45:00,91.98,92.01,91.89,92.01,28771.0,89.7506,89.7799,89.6628,89.7799,28771.0
2024-12-02 15:50:00,92.03,92.19,92.0,92.08,95788.0,89.7994,89.9555,89.7701,89.8482,95788.0
2024-12-02 15:55:00,92.08,92.19,92.03,92.1,271431.0,89.8482,89.9555,89.7994,89.8677,271431.0
2024-12-03 09:30:00,92.9,93.37,92.2,93.29,56114.0,90.6483,91.1069,89.9652,91.0288,56114.0
2024-12-03 09:35:00,93.19,93.46,93.06,93.4,90424.0,90.9312,91.1947,90.8044,91.1362,90424.0
2024-12-03 09:40:00,93.36,93.5,93.31,93.5,27769.0,91.0971,91.2337,91.0483,91.2337,27769.0
2024-12-03 09:45:00,93.43,93.58,93.26,93.39,39869.0,91.1654,91.3118,90.9996,91.1264,39869.0
2024-12-03 09:50:00,93.39,93.39,93.04,93.18,102183.0,91.1264,91.1264,90.7849,90.9215,102183.0
2024-12-03 09:55:00,93.13,93.37,93.12,93.35,42217.0,90.8727,91.1069,90.8629,91.0874,42217.0
2024-12-03 10:00:00,93.33,93.52,93.3,93.35,40167.0,91.0679,91.2533,91.0386,91.0874,40167.0
2024-12-03 10:05:00,93.34,93.48,93.14,93.37,210315.0,91.0776,91.2142,90.8825,91.1069,210315.0
2024-12-03 10:10:00,93.44,93.47,93.11,93.15,15077.0,91.1752,91.2045,90.8532,90.8922,15077.0
2024-12-03 10:15:00,93.15,93.32,93.1,93.23,67519.0,90.8922,91.0581,90.8434,90.9703,67519.0
2024-12-03 10:20:00,93.22,93.23,92.85,93.0,13675.0,90.9605,90.9703,90.5995,90.7459,13675.0
2024-12-03 10:25:00,93.01,93.03,92.78,92.78,9893.0,90.7556,90.7751,90.5312,90.5312,9893.0
2024-12-03 10:30:00,92.83,92.88,92.68,92.68,14204.0,90.58,90.6288,90.4336,90.4336,14204.0
2024-12-03 10:35:00,92.68,92.71,92.57,92.58,11609.0,90.4336,90.4629,90.3263,90.336,11609.0
2024-12-03 10:40:00,92.55,92.62,92.5,92.57,24409.0,90.3068,90.3751,90.258,90.3263,24409.0
2024-12-03 10:45:00,92.57,92.67,92.5,92.61,26769.0,90.3263,90.4239,90.258,90.3653,26769.0
2024-12-03 10:50:00,92.6,92.67,92.57,92.62,11447.0,90.3556,90.4239,90.3263,90.3751,11447.0
2024-12-03 10:55:00,92.62,92.62,92.4,92.48,15288.0,90.3751,90.3751,90.1604,90.2385,15288.0
2024-12-03 11:00:00,92.48,92.53,92.38,92.38,11512.0,90.2385,90.2872,90.1409,90.1409,11512.0
2024-12-03 11:05:00,92.34,92.41,92.19,92.3,25762.0,90.1019,90.1702,89.9555,90.0628,25762.0
2024-12-03 11:10:00,92.31,92.33,92.21,92.26,7159.0,90.0726,90.0921,89.975,90.0238,7159.0
2024-12-03 11:15:00,92.25,92.25,92.12,92.19,7117.0,90.014,90.014,89.8872,89.9555,7117.0
2024-12-03 11:20:00,92.2,92.23,92.11,92.11,17994.0,89.9652,89.9945,89.8774,89.8774,17994.0
2024-12-03 11:25:00,92.11,92.17,92.09,92.12,8629.0,89.8774,89.936,89.8579,89.8872,8629.0
2024-12-03 11:30:00,92.12,92.43,92.09,92.43,35960.0,89.8872,90.1897,89.8579,90.1897,35960.0
2024-12-03 11:35:00,92.44,92.47,92.39,92.42,10054.0,90.1994,90.2287,90.1506,90.1799,10054.0
2024-12-03 11:40:00,92.41,92.42,92.3,92.36,4428.0,90.1702,90.1799,90.0628,90.1214,4428.0
2024-12-03 11:45:00,92.33,92.35,92.25,92.34,7901.0,90.0921,90.1116,90.014,90.1019,7901.0
2024-12-03 11:50:00,92.34,92.34,92.26,92.28,3423.0,90.1019,90.1019,90.0238,90.0433,3423.0
2024-12-03 11:55:00,92.28,92.28,92.19,92.19,9152.0,90.0433,90.0433,89.9555,89.9555,9152.0
2024-12-03 12:00:00,92.23,92.23,92.09,92.2,23486.0,89.9945,89.9945,89.8579,89.9652,23486.0
2024-12-03 12:05:00,92.21,92.44,92.2,92.37,46944.0,89.975,90.1994,89.9652,90.1311,46944.0
2024-12-03 12:10:00,92.38,92.55,92.36,92.54,14537.0,90.1409,90.3068,90.1214,90.297,14537.0
2024-12-03 12:15:00,92.56,92.6,92.55,92.55,4670.0,90.3165,90.3556,90.3068,90.3068,4670.0
2024-12-03 12:20:00,92.56,92.65,92.52,92.57,19104.0,90.3165,90.4043,90.2775,90.3263,19104.0
2024-12-03 12:25:00,92.59,92.6,92.54,92.6,14985.0,90.3458,90.3556,90.297,90.3556,14985.0
2024-12-03 12:30:00,92.62,92.82,92.61,92.82,8288.0,90.3751,90.5702,90.3653,90.5702,8288.0
2024-12-03 12:35:00,92.78,92.81,92.71,92.72,3850.0,90.5312,90.5605,90.4629,90.4726,3850.0
2024-12-03 12:40:00,92.7,92.78,92.69,92.78,6289.0,90.4531,90.5312,90.4434,90.5312,6289.0
2024-12-03 12:45:00,92.77,92.78,92.65,92.66,5925.0,90.5214,90.5312,90.4043,90.4141,5925.0
2024-12-03 12:50:00,92.67,92.82,92.66,92.82,18488.0,90.4239,90.5702,90.4141,90.5702,18488.0
2024-12-03 12:55:00,92.82,92.84,92.78,92.82,20836.0,90.5702,90.5897,90.5312,90.5702,20836.0
2024-12-03 13:00:00,92.8,92.97,92.79,92.9,87573.0,90.5507,90.7166,90.5409,90.6483,87573.0
2024-12-03 13:05:00,92.9,92.92,92.81,92.84,25033.0,90.6483,90.6678,90.5605,90.5897,25033.0
2024-12-03 13:10:00,92.84,92.95,92.8,92.84,48397.0,90.5897,90.6971,90.5507,90.5897,48397.0
2024-12-03 13:15:00,92.86,92.86,92.63,92.69,22111.0,90.6092,90.6092,90.3848,90.4434,22111.0
2024-12-03 13:20:00,92.69,92.75,92.6,92.67,16784.0,90.4434,90.5019,90.3556,90.4239,16784.0
2024-12-03 13:25:00,92.68,92.71,92.61,92.62,14605.0,90.4336,90.4629,90.3653,90.3751,14605.0
2024-12-03 13:30:00,92.63,92.65,92.52,92.57,8163.0,90.3848,90.4043,90.2775,90.3263,8163.0
2024-12-03 13:35:00,92.6,92.75,92.56,92.72,11599.0,90.3556,90.5019,90.3165,90.4726,11599.0
2024-12-03 13:40:00,92.73,92.75,92.69,92.72,7400.0,90.4824,90.5019,90.4434,90.4726,7400.0
2024-12-03 13:45:00,92.72,92.94,92.7,92.91,21935.0,90.4726,90.6873,90.4531,90.658,21935.0
2024-12-03 13:50:00,92.89,92.98,92.82,92.85,55163.0,90.6385,90.7263,90.5702,90.5995,55163.0
2024-12-03 13:55:00,92.84,92.94,92.81,92.87,14219.0,90.5897,90.6873,90.5605,90.619,14219.0
2024-12-03 14:00:00,92.87,92.87,92.75,92.75,4558.0,90.619,90.619,90.5019,90.5019,4558.0
2024-12-03 14:05:00,92.75,92.89,92.74,92.81,36957.0,90.5019,90.6385,90.4922,90.5605,36957.0
2024-12-03 14:10:00,92.81,92.84,92.74,92.81,12993.0,90.5605,90.5897,90.4922,90.5605,12993.0
2024-12-03 14:15:00,92.79,92.92,92.73,92.92,41450.0,90.5409,90.6678,90.4824,90.6678,41450.0
2024-12-03 14:20:00,92.9,93.06,92.9,92.99,38458.0,90.6483,90.8044,90.6483,90.7361,38458.0
2024-12-03 14:25:00,92.97,93.0,92.86,92.91,16718.0,90.7166,90.7459,90.6092,90.658,16718.0
2024-12-03 14:30:00,92.91,92.95,92.86,92.94,43793.0,90.658,90.6971,90.6092,90.6873,43793.0
2024-12-03 14:35:00,92.94,92.95,92.75,92.8,13157.0,90.6873,90.6971,90.5019,90.5507,13157.0
2024-12-03 14:40:00,92.8,92.87,92.67,92.67,11767.0,90.5507,90.619,90.4239,90.4239,11767.0
2024-12-03 14:45:00,92.72,92.81,92.7,92.76,11179.0,90.4726,90.5605,90.4531,90.5117,11179.0
2024-12-03 14:50:00,92.77,92.78,92.67,92.68,14092.0,90.5214,90.5312,90.4239,90.4336,14092.0
2024-12-03 14:55:00,92.67,92.67,92.57,92.62,29187.0,90.4239,90.4239,90.3263,90.3751,29187.0
2024-12-03 15:00:00,92.6,92.64,92.56,92.62,44563.0,90.3556,90.3946,90.3165,90.3751,44563.0
2024-12-03 15:05:00,92.62,92.88,92.61,92.88,16303.0,90.3751,90.6288,90.3653,90.6288,16303.0
2024-12-03 15:10:00,92.85,92.9,92.81,92.82,17663.0,90.5995,90.6483,90.5605,90.5702,17663.0
2024-12-03 15:15:00,92.83,92.83,92.77,92.78,19437.0,90.58,90.58,90.5214,90.5312,19437.0
2024-12-03 15:20:00,92.79,92.79,92.67,92.75,11555.0,90.5409,90.5409,90.4239,90.5019,11555.0
2024-12-03 15:25:00,92.75,92.76,92.67,92.73,13039.0,90.5019,90.5117,90.4239,90.4824,13039.0
2024-12-03 15:30:00,92.72,92.79,92.58,92.63,36801.0,90.4726,90.5409,90.336,90.3848,36801.0
2024-12-03 15:35:00,92.62,92.74,92.59,92.71,23193.0,90.3751,90.4922,90.3458,90.4629,23193.0
2024-12-03 15:40:00,92.71,92.76,92.63,92.74,70930.0,90.4629,90.5117,90.3848,90.4922,70930.0
2024-12-03 15:45:00,92.73,92.9,92.72,92.79,45945.0,90.4824,90.6483,90.4726,90.5409,45945.0
2024-12-03 15:50:00,92.8,92.8,92.55,92.57,98551.0,90.5507,90.5507,90.3068,90.3263,98551.0
2024-12-03 15:55:00,92.56,92.57,91.99,92.01,288306.0,90.3165,90.3263,89.7603,89.7799,288306.0
2024-12-04 09:30:00,91.86,92.05,91.09,91.58,54326.0,89.6335,89.8189,88.8821,89.3603,54326.0
2024-12-04 09:35:00,91.49,91.87,91.46,91.75,13315.0,89.2725,89.6432,89.2432,89.5262,13315.0
2024-12-04 09:40:00,91.73,91.87,91.51,91.51,19803.0,89.5066,89.6432,89.292,89.292,19803.0
2024-12-04 09:45:00,91.56,91.66,91.41,91.48,22998.0,89.3408,89.4383,89.1944,89.2627,22998.0
2024-12-04 09:50:00,91.49,91.55,91.43,91.43,14300.0,89.2725,89.331,89.2139,89.2139,14300.0
2024-12-04 09:55:00,91.43,91.55,91.35,91.52,11731.0,89.2139,89.331,89.1358,89.3017,11731.0
2024-12-04 10:00:00,91.5,91.56,91.46,91.47,10090.0,89.2822,89.3408,89.2432,89.2529,10090.0
2024-12-04 10:05:00,91.47,91.72,91.44,91.6,22428.0,89.2529,89.4969,89.2237,89.3798,22428.0
2024-12-04 10:10:00,91.57,91.72,91.49,91.54,19837.0,89.3505,89.4969,89.2725,89.3212,19837.0
2024-12-04 10:15:00,91.49,91.58,91.36,91.36,12734.0,89.2725,89.3603,89.1456,89.1456,12734.0
2024-12-04 10:20:00,91.36,91.57,91.36,91.49,13515.0,89.1456,89.3505,89.1456,89.2725,13515.0
2024-12-04 10:25:00,91.5,91.71,91.5,91.71,12207.0,89.2822,89.4871,89.2822,89.4871,12207.0
2024-12-04 10:30:00,91.68,91.69,91.46,91.47,12363.0,89.4578,89.4676,89.2432,89.2529,12363.0
2024-12-04 10:35:00,91.45,91.48,91.37,91.37,12707.0,89.2334,89.2627,89.1554,89.1554,12707.0
2024-12-04 10:40:00,91.38,91.64,91.31,91.58,39070.0,89.1651,89.4188,89.0968,89.3603,39070.0
2024-12-04 10:45:00,91.62,91.62,91.49,91.54,11524.0,89.3993,89.3993,89.2725,89.3212,11524.0
2024-12-04 10:50:00,91.54,91.63,91.47,91.6,7266.0,89.3212,89.4091,89.2529,89.3798,7266.0
2024-12-04 10:55:00,91.6,91.64,91.47,91.47,6544.0,89.3798,89.4188,89.2529,89.2529,6544.0
2024-12-04 11:00:00,91.47,91.52,91.41,91.52,11251.0,89.2529,89.3017,89.1944,89.3017,11251.0
2024-12-04 11:05:00,91.51,91.63,91.48,91.6,8354.0,89.292,89.4091,89.2627,89.3798,8354.0
2024-12-04 11:10:00,91.62,91.7,91.57,91.58,11530.0,89.3993,89.4774,89.3505,89.3603,11530.0
2024-12-04 11:15:00,91.58,91.69,91.58,91.68,10980.0,89.3603,89.4676,89.3603,89.4578,10980.0
2024-12-04 11:20:00,91.68,91.82,91.68,91.78,10588.0,89.4578,89.5945,89.4578,89.5554,10588.0
2024-12-04 11:25:00,91.79,91.81,91.67,91.67,7954.0,89.5652,89.5847,89.4481,89.4481,7954.0
2024-12-04 11:30:00,91.68,91.83,91.62,91.81,13199.0,89.4578,89.6042,89.3993,89.5847,13199.0
2024-12-04 11:35:00,91.8,91.82,91.66,91.68,8573.0,89.5749,89.5945,89.4383,89.4578,8573.0
2024-12-04 11:40:00,91.66,91.68,91.61,91.65,3872.0,89.4383,89.4578,89.3895,89.4286,3872.0
2024-12-04 11:45:00,91.63,91.83,91.63,91.8,17907.0,89.4091,89.6042,89.4091,89.5749,17907.0
2024-12-04 11:50:00,91.77,91.81,91.73,91.77,6572.0,89.5457,89.5847,89.5066,89.5457,6572.0
2024-12-04 11:55:00,91.77,91.8,91.7,91.7,6391.0,89.5457,89.5749,89.4774,89.4774,6391.0
2024-12-04 12:00:00,91.69,91.74,91.68,91.72,4590.0,89.4676,89.5164,89.4578,89.4969,4590.0
2024-12-04 12:05:00,91.73,91.81,91.7,91.7,8919.0,89.5066,89.5847,89.4774,89.4774,8919.0
2024-12-04 12:10:00,91.71,91.71,91.66,91.68,6624.0,89.4871,89.4871,89.4383,89.4578,6624.0
2024-12-04 12:15:00,91.68,91.69,91.36,91.37,213194.0,89.4578,89.4676,89.1456,89.1554,213194.0
2024-12-04 12:20:00,91.37,91.41,91.35,91.38,9694.0,89.1554,89.1944,89.1358,89.1651,9694.0
2024-12-04 12:25:00,91.38,91.38,91.25,91.28,3862.0,89.1651,89.1651,89.0383,89.0675,3862.0
2024-12-04 12:30:00,91.29,91.34,91.26,91.34,7709.0,89.0773,89.1261,89.048,89.1261,7709.0
2024-12-04 12:35:00,91.33,91.37,91.28,91.29,7108.0,89.1163,89.1554,89.0675,89.0773,7108.0
2024-12-04 12:40:00,91.3,91.37,91.27,91.34,12711.0,89.0871,89.1554,89.0578,89.1261,12711.0
2024-12-04 12:45:00,91.36,91.42,91.28,91.42,12138.0,89.1456,89.2042,89.0675,89.2042,12138.0
2024-12-04 12:50:00,91.42,91.49,91.39,91.49,8095.0,89.2042,89.2725,89.1749,89.2725,8095.0
2024-12-04 12:55:00,91.49,91.55,91.48,91.52,17639.0,89.2725,89.331,89.2627,89.3017,17639.0
2024-12-04 13:00:00,91.53,91.54,91.48,91.48,7212.0,89.3115,89.3212,89.2627,89.2627,7212.0
2024-12-04 13:05:00,91.48,91.49,91.4,91.46,8293.0,89.2627,89.2725,89.1846,89.2432,8293.0
2024-12-04 13:10:00,91.45,91.47,91.41,91.46,13052.0,89.2334,89.2529,89.1944,89.2432,13052.0
2024-12-04 13:15:00,91.46,91.55,91.46,91.46,21061.0,89.2432,89.331,89.2432,89.2432,21061.0
2024-12-04 13:20:00,91.41,91.45,91.37,91.38,4446.0,89.1944,89.2334,89.1554,89.1651,4446.0
2024-12-04 13:25:00,91.38,91.41,91.34,91.41,12573.0,89.1651,89.1944,89.1261,89.1944,12573.0
2024-12-04 13:30:00,91.39,91.39,91.27,91.28,8516.0,89.1749,89.1749,89.0578,89.0675,8516.0
2024-12-04 13:35:00,91.29,91.34,91.27,91.31,15267.0,89.0773,89.1261,89.0578,89.0968,15267.0
2024-12-04 13:40:00,91.33,91.35,91.29,91.31,12838.0,89.1163,89.1358,89.0773,89.0968,12838.0
2024-12-04 13:45:00,91.33,91.33,91.26,91.28,8099.0,89.1163,89.1163,89.048,89.0675,8099.0
2024-12-04 13:50:00,91.27,91.4,91.24,91.4,14880.0,89.0578,89.1846,89.0285,89.1846,14880.0
2024-12-04 13:55:00,91.39,91.41,91.31,91.33,17465.0,89.1749,89.1944,89.0968,89.1163,17465.0
2024-12-04 14:00:00,91.31,91.5,91.31,91.46,58521.0,89.0968,89.2822,89.0968,89.2432,58521.0
2024-12-04 14:05:00,91.48,91.49,91.37,91.43,15770.0,89.2627,89.2725,89.1554,89.2139,15770.0
2024-12-04 14:10:00,91.44,91.46,91.33,91.42,12789.0,89.2237,89.2432,89.1163,89.2042,12789.0
2024-12-04 14:15:00,91.42,91.44,91.39,91.4,11130.0,89.2042,89.2237,89.1749,89.1846,11130.0
2024-12-04 14:20:00,91.4,91.4,91.33,91.38,21177.0,89.1846,89.1846,89.1163,89.1651,21177.0
2024-12-04 14:25:00,91.38,91.39,91.24,91.27,10667.0,89.1651,89.1749,89.0285,89.0578,10667.0
2024-12-04 14:30:00,91.25,91.32,91.25,91.29,10645.0,89.0383,89.1066,89.0383,89.0773,10645.0
2024-12-04 14:35:00,91.32,91.37,91.28,91.28,12123.0,89.1066,89.1554,89.0675,89.0675,12123.0
2024-12-04 14:40:00,91.29,91.3,91.21,91.25,10300.0,89.0773,89.0871,88.9992,89.0383,10300.0
2024-12-04 14:45:00,91.22,91.26,91.2,91.23,6272.0,89.009,89.048,88.9895,89.0188,6272.0
2024-12-04 14:50:00,91.23,91.29,91.18,91.28,14979.0,89.0188,89.0773,88.97,89.0675,14979.0
2024-12-04 14:55:00,91.29,91.37,91.28,91.33,10981.0,89.0773,89.1554,89.0675,89.1163,10981.0
2024-12-04 15:00:00,91.33,91.37,91.31,91.34,13770.0,89.1163,89.1554,89.0968,89.1261,13770.0
2024-12-04 15:05:00,91.35,91.37,91.3,91.35,24510.0,89.1358,89.1554,89.0871,89.1358,24510.0
2024-12-04 15:10:00,91.35,91.51,91.35,91.47,19565.0,89.1358,89.292,89.1358,89.2529,19565.0
2024-12-04 15:15:00,91.47,91.48,91.43,91.45,12353.0,89.2529,89.2627,89.2139,89.2334,12353.0
2024-12-04 15:20:00,91.46,91.49,91.42,91.45,18801.0,89.2432,89.2725,89.2042,89.2334,18801.0
2024-12-04 15:25:00,91.45,91.62,91.45,91.54,24609.0,89.2334,89.3993,89.2334,89.3212,24609.0
2024-12-04 15:30:00,91.53,91.57,91.48,91.53,23898.0,89.3115,89.3505,89.2627,89.3115,23898.0
2024-12-04 15:35:00,91.54,91.55,91.46,91.51,236050.0,89.3212,89.331,89.2432,89.292,236050.0
2024-12-04 15:40:00,91.5,91.53,91.41,91.5,46722.0,89.2822,89.3115,89.1944,89.2822,46722.0
2024-12-04 15:45:00,91.5,91.51,91.44,91.49,41491.0,89.2822,89.292,89.2237,89.2725,41491.0
2024-12-04 15:50:00,91.48,91.51,91.38,91.41,69351.0,89.2627,89.292,89.1651,89.1944,69351.0
2024-12-04 15:55:00,91.4,91.5,91.35,91.5,281861.0,89.1846,89.2822,89.1358,89.2822,281861.0
2024-12-05 09:30:00,91.24,91.8,91.03,91.72,50509.0,89.6355,90.1856,89.4292,90.107,50509.0
2024-12-05 09:35:00,91.7,91.78,91.33,91.56,31649.0,90.0874,90.166,89.7239,89.9499,31649.0
2024-12-05 09:40:00,91.63,91.63,91.4,91.4,41067.0,90.0186,90.0186,89.7927,89.7927,41067.0
2024-12-05 09:45:00,91.4,91.58,91.2,91.2,128961.0,89.7927,89.9695,89.5962,89.5962,128961.0
2024-12-05 09:50:00,91.23,91.36,91.12,91.22,14037.0,89.6257,89.7534,89.5176,89.6158,14037.0
2024-12-05 09:55:00,91.24,91.76,91.24,91.59,55197.0,89.6355,90.1463,89.6355,89.9793,55197.0
2024-12-05 10:00:00,91.62,91.62,91.32,91.45,20762.0,90.0088,90.0088,89.7141,89.8418,20762.0
2024-12-05 10:05:00,91.46,91.79,91.43,91.61,211182.0,89.8516,90.1758,89.8221,89.999,211182.0
2024-12-05 10:10:00,91.55,91.71,91.39,91.39,7570.0,89.94,90.0972,89.7828,89.7828,7570.0
2024-12-05 10:15:00,91.43,91.48,91.33,91.47,9904.0,89.8221,89.8713,89.7239,89.8614,9904.0
2024-12-05 10:20:00,91.49,91.6,91.35,91.36,16578.0,89.8811,89.9892,89.7435,89.7534,16578.0
2024-12-05 10:25:00,91.36,91.42,91.29,91.36,22990.0,89.7534,89.8123,89.6846,89.7534,22990.0
2024-12-05 10:30:00,91.33,91.35,91.17,91.23,16247.0,89.7239,89.7435,89.5667,89.6257,16247.0
2024-12-05 10:35:00,91.22,91.22,90.99,91.07,9891.0,89.6158,89.6158,89.3899,89.4685,9891.0
2024-12-05 10:40:00,91.01,91.04,90.91,90.94,15591.0,89.4095,89.439,89.3113,89.3408,15591.0
2024-12-05 10:45:00,90.95,91.07,90.91,91.02,6452.0,89.3506,89.4685,89.3113,89.4194,6452.0
2024-12-05 10:50:00,91.01,91.1,90.91,90.91,15668.0,89.4095,89.4979,89.3113,89.3113,15668.0
2024-12-05 10:55:00,90.92,91.06,90.88,91.06,7224.0,89.3211,89.4586,89.2818,89.4586,7224.0
2024-12-05 11:00:00,91.04,91.06,90.91,91.06,8966.0,89.439,89.4586,89.3113,89.4586,8966.0
2024-12-05 11:05:00,91.06,91.1,90.94,90.94,8791.0,89.4586,89.4979,89.3408,89.3408,8791.0
2024-12-05 11:10:00,90.95,90.98,90.87,90.95,5962.0,89.3506,89.3801,89.272,89.3506,5962.0
2024-12-05 11:15:00,90.97,91.02,90.83,90.83,17719.0,89.3702,89.4194,89.2327,89.2327,17719.0
2024-12-05 11:20:00,90.88,90.96,90.85,90.96,9235.0,89.2818,89.3604,89.2523,89.3604,9235.0
2024-12-05 11:25:00,90.98,91.06,90.97,91.06,7068.0,89.3801,89.4586,89.3702,89.4586,7068.0
2024-12-05 11:30:00,91.02,91.02,90.95,90.97,3265.0,89.4194,89.4194,89.3506,89.3702,3265.0
2024-12-05 11:35:00,91.01,91.01,90.89,90.97,18126.0,89.4095,89.4095,89.2916,89.3702,18126.0
2024-12-05 11:40:00,90.98,91.1,90.97,91.0,19180.0,89.3801,89.4979,89.3702,89.3997,19180.0
2024-12-05 11:45:00,91.01,91.12,91.01,91.1,5853.0,89.4095,89.5176,89.4095,89.4979,5853.0
2024-12-05 11:50:00,91.08,91.12,91.04,91.12,7215.0,89.4783,89.5176,89.439,89.5176,7215.0
2024-12-05 11:55:00,91.14,91.14,91.02,91.08,14615.0,89.5372,89.5372,89.4194,89.4783,14615.0
2024-12-05 12:00:00,91.08,91.11,90.98,91.07,16249.0,89.4783,89.5078,89.3801,89.4685,16249.0
2024-12-05 12:05:00,91.07,91.12,91.01,91.01,18194.0,89.4685,89.5176,89.4095,89.4095,18194.0
2024-12-05 12:10:00,91.04,91.04,90.92,90.95,3179.0,89.439,89.439,89.3211,89.3506,3179.0
2024-12-05 12:15:00,90.92,90.93,90.87,90.87,7156.0,89.3211,89.3309,89.272,89.272,7156.0
2024-12-05 12:20:00,90.86,90.93,90.85,90.92,11874.0,89.2622,89.3309,89.2523,89.3211,11874.0
2024-12-05 12:25:00,90.93,90.98,90.91,90.94,8153.0,89.3309,89.3801,89.3113,89.3408,8153.0
2024-12-05 12:30:00,90.97,91.07,90.96,91.07,7285.0,89.3702,89.4685,89.3604,89.4685,7285.0
2024-12-05 12:35:00,91.07,91.08,91.03,91.06,15866.0,89.4685,89.4783,89.4292,89.4586,15866.0
2024-12-05 12:40:00,91.06,91.38,91.06,91.37,64738.0,89.4586,89.773,89.4586,89.7632,64738.0
2024-12-05 12:45:00,91.38,91.5,91.34,91.35,96299.0,89.773,89.8909,89.7337,89.7435,96299.0
2024-12-05 12:50:00,91.33,91.34,91.28,91.29,10080.0,89.7239,89.7337,89.6748,89.6846,10080.0
2024-12-05 12:55:00,91.25,91.3,91.22,91.3,15053.0,89.6453,89.6944,89.6158,89.6944,15053.0
2024-12-05 13:00:00,91.3,91.46,91.27,91.46,49255.0,89.6944,89.8516,89.665,89.8516,49255.0
2024-12-05 13:05:00,91.46,91.5,91.38,91.39,38445.0,89.8516,89.8909,89.773,89.7828,38445.0
2024-12-05 13:10:00,91.4,91.45,91.4,91.43,3325.0,89.7927,89.8418,89.7927,89.8221,3325.0
2024-12-05 13:15:00,91.45,91.6,91.45,91.58,123099.0,89.8418,89.9892,89.8418,89.9695,123099.0
2024-12-05 13:20:00,91.59,91.59,91.45,91.48,27912.0,89.9793,89.9793,89.8418,89.8713,27912.0
2024-12-05 13:25:00,91.49,91.5,91.39,91.4,8065.0,89.8811,89.8909,89.7828,89.7927,8065.0
2024-12-05 13:30:00,91.43,91.47,91.35,91.42,11072.0,89.8221,89.8614,89.7435,89.8123,11072.0
2024-12-05 13:35:00,91.42,91.46,91.25,91.25,11327.0,89.8123,89.8516,89.6453,89.6453,11327.0
2024-12-05 13:40:00,91.26,91.32,91.2,91.21,14683.0,89.6551,89.7141,89.5962,89.606,14683.0
2024-12-05 13:45:00,91.22,91.26,91.2,91.24,7777.0,89.6158,89.6551,89.5962,89.6355,7777.0
2024-12-05 13:50:00,91.26,91.28,91.24,91.25,14742.0,89.6551,89.6748,89.6355,89.6453,14742.0
2024-12-05 13:55:00,91.26,91.28,91.23,91.26,7006.0,89.6551,89.6748,89.6257,89.6551,7006.0
2024-12-05 14:00:00,91.28,91.28,91.0,91.0,26297.0,89.6748,89.6748,89.3997,89.3997,26297.0
2024-12-05 14:05:00,91.05,91.29,91.04,91.26,13447.0,89.4488,89.6846,89.439,89.6551,13447.0
2024-12-05 14:10:00,91.26,91.27,91.1,91.11,16769.0,89.6551,89.665,89.4979,89.5078,16769.0
2024-12-05 14:15:00,91.07,91.23,91.07,91.23,15168.0,89.4685,89.6257,89.4685,89.6257,15168.0
2024-12-05 14:20:00,91.21,91.32,91.2,91.27,10208.0,89.606,89.7141,89.5962,89.665,10208.0
2024-12-05 14:25:00,91.29,91.38,91.28,91.31,16884.0,89.6846,89.773,89.6748,89.7043,16884.0
2024-12-05 14:30:00,91.29,91.31,91.23,91.3,10583.0,89.6846,89.7043,89.6257,89.6944,10583.0
2024-12-05 14:35:00,91.31,91.37,91.26,91.28,17823.0,89.7043,89.7632,89.6551,89.6748,17823.0
2024-12-05 14:40:00,91.29,91.33,91.24,91.32,8816.0,89.6846,89.7239,89.6355,89.7141,8816.0
2024-12-05 14:45:00,91.31,91.36,91.23,91.3,18453.0,89.7043,89.7534,89.6257,89.6944,18453.0
2024-12-05 14:50:00,91.3,91.41,91.29,91.36,23490.0,89.6944,89.8025,89.6846,89.7534,23490.0
2024-12-05 14:55:00,91.34,91.35,91.3,91.31,13797.0,89.7337,89.7435,89.6944,89.7043,13797.0
2024-12-05 15:00:00,91.31,91.41,91.3,91.39,12024.0,89.7043,89.8025,89.6944,89.7828,12024.0
2024-12-05 15:05:00,91.38,91.45,91.31,91.35,12673.0,89.773,89.8418,89.7043,89.7435,12673.0
2024-12-05 15:10:00,91.35,91.37,91.27,91.27,19722.0,89.7435,89.7632,89.665,89.665,19722.0
2024-12-05 15:15:00,91.24,91.32,91.24,91.3,22292.0,89.6355,89.7141,89.6355,89.6944,22292.0
2024-12-05 15:20:00,91.31,91.34,91.24,91.29,20188.0,89.7043,89.7337,89.6355,89.6846,20188.0
2024-12-05 15:25:00,91.28,91.31,91.24,91.31,16209.0,89.6748,89.7043,89.6355,89.7043,16209.0
2024-12-05 15:30:00,91.31,91.48,91.29,91.45,40110.0,89.7043,89.8713,89.6846,89.8418,40110.0
2024-12-05 15:35:00,91.45,91.5,91.44,91.5,42730.0,89.8418,89.8909,89.832,89.8909,42730.0
2024-12-05 15:40:00,91.5,91.51,91.39,91.41,44469.0,89.8909,89.9007,89.7828,89.8025,44469.0
2024-12-05 15:45:00,91.43,91.51,91.41,91.5,39281.0,89.8221,89.9007,89.8025,89.8909,39281.0
2024-12-05 15:50:00,91.49,91.5,91.31,91.31,104704.0,89.8811,89.8909,89.7043,89.7043,104704.0
2024-12-05 15:55:00,91.33,91.33,90.92,90.96,334607.0,89.7239,89.7239,89.3211,89.3604,334607.0
2024-12-06 09:30:00,91.11,91.25,90.96,90.97,17496.0,89.5078,89.6453,89.3604,89.3702,17496.0
2024-12-06 09:35:00,90.96,91.17,90.91,91.01,68296.0,89.3604,89.5667,89.3113,89.4095,68296.0
2024-12-06 09:40:00,90.97,90.97,90.62,90.72,11010.0,89.3702,89.3702,89.0264,89.1246,11010.0
2024-12-06 09:45:00,90.68,90.68,90.31,90.31,41335.0,89.0853,89.0853,88.7218,88.7218,41335.0
2024-12-06 09:50:00,90.38,90.39,90.03,90.03,32141.0,88.7906,88.8004,88.4468,88.4468,32141.0
2024-12-06 09:55:00,89.98,90.25,89.96,90.25,36762.0,88.3976,88.6629,88.378,88.6629,36762.0
2024-12-06 10:00:00,90.19,90.19,89.9,89.93,16056.0,88.6039,88.6039,88.319,88.3485,16056.0
2024-12-06 10:05:00,89.94,89.95,89.76,89.84,23577.0,88.3583,88.3682,88.1815,88.2601,23577.0
2024-12-06 10:10:00,89.81,89.89,89.64,89.73,19431.0,88.2306,88.3092,88.0636,88.152,19431.0
2024-12-06 10:15:00,89.75,89.82,89.55,89.61,15583.0,88.1717,88.2405,87.9752,88.0341,15583.0
2024-12-06 10:20:00,89.58,89.6,89.44,89.45,12413.0,88.0047,88.0243,87.8671,87.877,12413.0
2024-12-06 10:25:00,89.45,89.8,89.45,89.8,19218.0,87.877,88.2208,87.877,88.2208,19218.0
2024-12-06 10:30:00,89.7,89.85,89.61,89.71,64629.0,88.1226,88.2699,88.0341,88.1324,64629.0
2024-12-06 10:35:00,89.7,89.91,89.7,89.91,10315.0,88.1226,88.3289,88.1226,88.3289,10315.0
2024-12-06 10:40:00,89.89,89.91,89.76,89.83,15901.0,88.3092,88.3289,88.1815,88.2503,15901.0
2024-12-06 10:45:00,89.82,89.92,89.78,89.91,9901.0,88.2405,88.3387,88.2012,88.3289,9901.0
2024-12-06 10:50:00,89.9,90.08,89.9,90.02,21614.0,88.319,88.4959,88.319,88.4369,21614.0
2024-12-06 10:55:00,90.0,90.13,89.97,90.08,25727.0,88.4173,88.545,88.3878,88.4959,25727.0
2024-12-06 11:00:00,90.05,90.05,89.96,90.0,10602.0,88.4664,88.4664,88.378,88.4173,10602.0
2024-12-06 11:05:00,90.03,90.13,89.99,89.99,9451.0,88.4468,88.545,88.4075,88.4075,9451.0
2024-12-06 11:10:00,89.99,90.15,89.99,90.07,19425.0,88.4075,88.5647,88.4075,88.4861,19425.0
2024-12-06 11:15:00,90.04,90.11,90.02,90.05,7808.0,88.4566,88.5254,88.4369,88.4664,7808.0
2024-12-06 11:20:00,90.04,90.05,89.92,89.96,20001.0,88.4566,88.4664,88.3387,88.378,20001.0
2024-12-06 11:25:00,89.94,89.97,89.83,89.86,17498.0,88.3583,88.3878,88.2503,88.2798,17498.0
2024-12-06 11:30:00,89.83,89.87,89.83,89.87,8994.0,88.2503,88.2896,88.2503,88.2896,8994.0
2024-12-06 11:35:00,89.87,89.93,89.75,89.86,21566.0,88.2896,88.3485,88.1717,88.2798,21566.0
2024-12-06 11:40:00,89.86,89.95,89.84,89.95,6257.0,88.2798,88.3682,88.2601,88.3682,6257.0
2024-12-06 11:45:00,89.92,89.95,89.88,89.88,5046.0,88.3387,88.3682,88.2994,88.2994,5046.0
2024-12-06 11:50:00,89.9,90.05,89.86,89.93,25524.0,88.319,88.4664,88.2798,88.3485,25524.0
2024-12-06 11:55:00,89.91,89.91,89.8,89.81,13365.0,88.3289,88.3289,88.2208,88.2306,13365.0
2024-12-06 12:00:00,89.8,89.84,89.62,89.62,36388.0,88.2208,88.2601,88.044,88.044,36388.0
2024-12-06 12:05:00,89.64,89.64,89.53,89.59,8688.0,88.0636,88.0636,87.9556,88.0145,8688.0
2024-12-06 12:10:00,89.59,89.7,89.46,89.49,52246.0,88.0145,88.1226,87.8868,87.9163,52246.0
2024-12-06 12:15:00,89.5,89.57,89.48,89.57,10569.0,87.9261,87.9949,87.9064,87.9949,10569.0
2024-12-06 12:20:00,89.58,89.61,89.47,89.47,33668.0,88.0047,88.0341,87.8966,87.8966,33668.0
2024-12-06 12:25:00,89.49,89.57,89.47,89.51,10273.0,87.9163,87.9949,87.8966,87.9359,10273.0
2024-12-06 12:30:00,89.49,89.51,89.45,89.45,10210.0,87.9163,87.9359,87.877,87.877,10210.0
2024-12-06 12:35:00,89.45,89.48,89.39,89.47,14075.0,87.877,87.9064,87.818,87.8966,14075.0
2024-12-06 12:40:00,89.44,89.51,89.43,89.44,38503.0,87.8671,87.9359,87.8573,87.8671,38503.0
2024-12-06 12:45:00,89.44,89.44,89.35,89.41,15731.0,87.8671,87.8671,87.7787,87.8377,15731.0
2024-12-06 12:50:00,89.41,89.47,89.38,89.41,23145.0,87.8377,87.8966,87.8082,87.8377,23145.0
2024-12-06 12:55:00,89.42,89.45,89.38,89.38,14282.0,87.8475,87.877,87.8082,87.8082,14282.0
2024-12-06 13:00:00,89.4,89.4,89.3,89.34,10340.0,87.8278,87.8278,87.7296,87.7689,10340.0
2024-12-06 13:05:00,89.36,89.43,89.34,89.4,10298.0,87.7885,87.8573,87.7689,87.8278,10298.0
2024-12-06 13:10:00,89.4,89.41,89.29,89.34,27347.0,87.8278,87.8377,87.7198,87.7689,27347.0
2024-12-06 13:15:00,89.37,89.64,89.36,89.63,37362.0,87.7984,88.0636,87.7885,88.0538,37362.0
2024-12-06 13:20:00,89.63,89.73,89.63,89.63,12929.0,88.0538,88.152,88.0538,88.0538,12929.0
2024-12-06 13:25:00,89.62,89.7,89.54,89.68,36762.0,88.044,88.1226,87.9654,88.1029,36762.0
2024-12-06 13:30:00,89.65,89.7,89.6,89.6,5587.0,88.0734,88.1226,88.0243,88.0243,5587.0
2024-12-06 13:35:00,89.62,89.78,89.62,89.72,11067.0,88.044,88.2012,88.044,88.1422,11067.0
2024-12-06 13:40:00,89.74,89.75,89.51,89.54,14101.0,88.1619,88.1717,87.9359,87.9654,14101.0
2024-12-06 13:45:00,89.55,89.57,89.44,89.53,10459.0,87.9752,87.9949,87.8671,87.9556,10459.0
2024-12-06 13:50:00,89.5,89.61,89.47,89.61,9729.0,87.9261,88.0341,87.8966,88.0341,9729.0
2024-12-06 13:55:00,89.63,89.67,89.55,89.55,15485.0,88.0538,88.0931,87.9752,87.9752,15485.0
2024-12-06 14:00:00,89.56,89.65,89.55,89.64,8169.0,87.985,88.0734,87.9752,88.0636,8169.0
2024-12-06 14:05:00,89.64,89.65,89.51,89.54,11810.0,88.0636,88.0734,87.9359,87.9654,11810.0
2024-12-06 14:10:00,89.55,89.55,89.44,89.47,17896.0,87.9752,87.9752,87.8671,87.8966,17896.0
2024-12-06 14:15:00,89.48,89.48,89.4,89.45,16823.0,87.9064,87.9064,87.8278,87.877,16823.0
2024-12-06 14:20:00,89.47,89.53,89.45,89.5,23357.0,87.8966,87.9556,87.877,87.9261,23357.0
2024-12-06 14:25:00,89.48,89.53,89.45,89.53,13218.0,87.9064,87.9556,87.877,87.9556,13218.0
2024-12-06 14:30:00,89.52,89.63,89.49,89.61,14721.0,87.9457,88.0538,87.9163,88.0341,14721.0
2024-12-06 14:35:00,89.59,89.61,89.56,89.58,10231.0,88.0145,88.0341,87.985,88.0047,10231.0
2024-12-06 14:40:00,89.56,89.61,89.54,89.55,13474.0,87.985,88.0341,87.9654,87.9752,13474.0
2024-12-06 14:45:00,89.55,89.62,89.49,89.54,11696.0,87.9752,88.044,87.9163,87.9654,11696.0
2024-12-06 14:50:00,89.54,89.6,89.52,89.58,17463.0,87.9654,88.0243,87.9457,88.0047,17463.0
2024-12-06 14:55:00,89.57,89.62,89.52,89.59,29095.0,87.9949,88.044,87.9457,88.0145,29095.0
2024-12-06 15:00:00,89.6,89.64,89.57,89.61,13441.0,88.0243,88.0636,87.9949,88.0341,13441.0
2024-12-06 15:05:00,89.61,89.66,89.55,89.61,13007.0,88.0341,88.0833,87.9752,88.0341,13007.0
2024-12-06 15:10:00,89.61,89.71,89.61,89.71,15295.0,88.0341,88.1324,88.0341,88.1324,15295.0
2024-12-06 15:15:00,89.71,89.83,89.71,89.73,26484.0,88.1324,88.2503,88.1324,88.152,26484.0
2024-12-06 15:20:00,89.72,89.73,89.65,89.68,18110.0,88.1422,88.152,88.0734,88.1029,18110.0
2024-12-06 15:25:00,89.67,89.73,89.65,89.73,11928.0,88.0931,88.152,88.0734,88.152,11928.0
2024-12-06 15:30:00,89.73,89.75,89.65,89.75,22762.0,88.152,88.1717,88.0734,88.1717,22762.0
2024-12-06 15:35:00,89.73,89.74,89.69,89.7,23681.0,88.152,88.1619,88.1127,88.1226,23681.0
2024-12-06 15:40:00,89.7,89.75,89.68,89.7,38541.0,88.1226,88.1717,88.1029,88.1226,38541.0
2024-12-06 15:45:00,89.69,89.75,89.65,89.75,34852.0,88.1127,88.1717,88.0734,88.1717,34852.0
2024-12-06 15:50:00,89.73,89.74,89.61,89.69,77626.0,88.152,88.1619,88.0341,88.1127,77626.0
2024-12-06 15:55:00,89.69,89.69,89.5,89.56,237045.0,88.1127,88.1127,87.9261,87.985,237045.0
2024-12-09 09:30:00,89.42,89.55,88.94,89.49,72593.0,87.8475,87.9752,87.3759,87.9163,72593.0
2024-12-09 09:35:00,89.52,89.56,89.16,89.35,17953.0,87.9457,87.985,87.5921,87.7787,17953.0
2024-12-09 09:40:00,89.22,89.22,89.01,89.05,2352.0,87.651,87.651,87.4447,87.484,2352.0
2024-12-09 09:45:00,89.09,89.24,89.05,89.09,20318.0,87.5233,87.6707,87.484,87.5233,20318.0
2024-12-09 09:50:00,89.02,89.32,89.02,89.28,14989.0,87.4545,87.7492,87.4545,87.71,14989.0
2024-12-09 09:55:00,89.22,89.39,89.21,89.37,5873.0,87.651,87.818,87.6412,87.7984,5873.0
2024-12-09 10:00:00,89.36,89.47,89.22,89.22,15828.0,87.7885,87.8966,87.651,87.651,15828.0
2024-12-09 10:05:00,89.19,89.3,89.02,89.04,7829.0,87.6215,87.7296,87.4545,87.4742,7829.0
2024-12-09 10:10:00,89.03,89.07,88.94,88.99,10364.0,87.4643,87.5036,87.3759,87.425,10364.0
2024-12-09 10:15:00,89.0,89.04,88.82,88.89,5557.0,87.4349,87.4742,87.258,87.3268,5557.0
2024-12-09 10:20:00,88.86,88.98,88.81,88.93,7657.0,87.2973,87.4152,87.2482,87.3661,7657.0
2024-12-09 10:25:00,88.93,89.08,88.91,89.08,4544.0,87.3661,87.5135,87.3465,87.5135,4544.0
2024-12-09 10:30:00,89.06,89.1,88.95,89.03,9227.0,87.4938,87.5331,87.3858,87.4643,9227.0
2024-12-09 10:35:00,89.01,89.26,89.01,89.18,20081.0,87.4447,87.6903,87.4447,87.6117,20081.0
2024-12-09 10:40:00,89.21,89.25,89.02,89.05,25886.0,87.6412,87.6805,87.4545,87.484,25886.0
2024-12-09 10:45:00,89.07,89.1,88.82,88.85,11233.0,87.5036,87.5331,87.258,87.2875,11233.0
2024-12-09 10:50:00,88.9,88.96,88.82,88.82,10402.0,87.3366,87.3956,87.258,87.258,10402.0
2024-12-09 10:55:00,88.82,89.05,88.78,89.03,18858.0,87.258,87.484,87.2187,87.4643,18858.0
2024-12-09 11:00:00,89.02,89.08,88.96,89.06,10600.0,87.4545,87.5135,87.3956,87.4938,10600.0
2024-12-09 11:05:00,89.08,89.2,89.03,89.18,8228.0,87.5135,87.6314,87.4643,87.6117,8228.0
2024-12-09 11:10:00,89.19,89.31,89.09,89.09,8184.0,87.6215,87.7394,87.5233,87.5233,8184.0
2024-12-09 11:15:00,89.09,89.13,88.95,88.98,17877.0,87.5233,87.5626,87.3858,87.4152,17877.0
2024-12-09 11:20:00,88.97,89.09,88.94,89.09,18005.0,87.4054,87.5233,87.3759,87.5233,18005.0
2024-12-09 11:25:00,89.1,89.22,88.93,89.18,25026.0,87.5331,87.651,87.3661,87.6117,25026.0
2024-12-09 11:30:00,89.18,89.33,89.18,89.32,6713.0,87.6117,87.7591,87.6117,87.7492,6713.0
2024-12-09 11:35:00,89.31,89.35,89.26,89.3,9592.0,87.7394,87.7787,87.6903,87.7296,9592.0
2024-12-09 11:40:00,89.3,89.52,89.3,89.49,6112.0,87.7296,87.9457,87.7296,87.9163,6112.0
2024-12-09 11:45:00,89.49,89.54,89.35,89.41,97419.0,87.9163,87.9654,87.7787,87.8377,97419.0
2024-12-09 11:50:00,89.41,89.46,89.4,89.46,7589.0,87.8377,87.8868,87.8278,87.8868,7589.0
2024-12-09 11:55:00,89.45,89.46,89.36,89.41,12056.0,87.877,87.8868,87.7885,87.8377,12056.0
2024-12-09 12:00:00,89.41,89.41,89.28,89.3,12181.0,87.8377,87.8377,87.71,87.7296,12181.0
2024-12-09 12:05:00,89.27,89.3,89.25,89.28,7859.0,87.7001,87.7296,87.6805,87.71,7859.0
2024-12-09 12:10:00,89.25,89.33,89.25,89.28,13758.0,87.6805,87.7591,87.6805,87.71,13758.0
2024-12-09 12:15:00,89.28,89.35,89.27,89.35,8394.0,87.71,87.7787,87.7001,87.7787,8394.0
2024-12-09 12:20:00,89.35,89.35,89.21,89.29,19773.0,87.7787,87.7787,87.6412,87.7198,19773.0
2024-12-09 12:25:00,89.3,89.37,89.29,89.3,7602.0,87.7296,87.7984,87.7198,87.7296,7602.0
2024-12-09 12:30:00,89.3,89.3,89.2,89.2,5486.0,87.7296,87.7296,87.6314,87.6314,5486.0
2024-12-09 12:35:00,89.2,89.23,89.15,89.19,14230.0,87.6314,87.6608,87.5822,87.6215,14230.0
2024-12-09 12:40:00,89.2,89.25,89.19,89.22,9331.0,87.6314,87.6805,87.6215,87.651,9331.0
2024-12-09 12:45:00,89.22,89.29,89.2,89.2,13341.0,87.651,87.7198,87.6314,87.6314,13341.0
2024-12-09 12:50:00,89.22,89.23,89.11,89.12,14773.0,87.651,87.6608,87.5429,87.5528,14773.0
2024-12-09 12:55:00,89.12,89.12,89.08,89.08,5481.0,87.5528,87.5528,87.5135,87.5135,5481.0
2024-12-09 13:00:00,89.06,89.19,89.01,89.19,6841.0,87.4938,87.6215,87.4447,87.6215,6841.0
2024-12-09 13:05:00,89.19,89.26,89.16,89.21,6460.0,87.6215,87.6903,87.5921,87.6412,6460.0
2024-12-09 13:10:00,89.21,89.26,89.2,89.24,5069.0,87.6412,87.6903,87.6314,87.6707,5069.0
2024-12-09 13:15:00,89.25,89.3,89.24,89.26,6174.0,87.6805,87.7296,87.6707,87.6903,6174.0
2024-12-09 13:20:00,89.26,89.26,89.18,89.24,11507.0,87.6903,87.6903,87.6117,87.6707,11507.0
2024-12-09 13:25:00,89.22,89.28,89.2,89.23,4615.0,87.651,87.71,87.6314,87.6608,4615.0
2024-12-09 13:30:00,89.24,89.34,89.23,89.29,6222.0,87.6707,87.7689,87.6608,87.7198,6222.0
2024-12-09 13:35:00,89.28,89.34,89.26,89.31,8786.0,87.71,87.7689,87.6903,87.7394,8786.0
2024-12-09 13:40:00,89.3,89.32,89.2,89.21,12354.0,87.7296,87.7492,87.6314,87.6412,12354.0
2024-12-09 13:45:00,89.23,89.31,89.22,89.31,7671.0,87.6608,87.7394,87.651,87.7394,7671.0
2024-12-09 13:50:00,89.33,89.43,89.33,89.43,3561.0,87.7591,87.8573,87.7591,87.8573,3561.0
2024-12-09 13:55:00,89.43,89.5,89.42,89.5,12499.0,87.8573,87.9261,87.8475,87.9261,12499.0
2024-12-09 14:00:00,89.47,89.52,89.45,89.52,9821.0,87.8966,87.9457,87.877,87.9457,9821.0
2024-12-09 14:05:00,89.52,89.55,89.45,89.47,7599.0,87.9457,87.9752,87.877,87.8966,7599.0
2024-12-09 14:10:00,89.46,89.55,89.44,89.55,13170.0,87.8868,87.9752,87.8671,87.9752,13170.0
2024-12-09 14:15:00,89.55,89.56,89.49,89.55,10667.0,87.9752,87.985,87.9163,87.9752,10667.0
2024-12-09 14:20:00,89.54,89.63,89.54,89.62,7955.0,87.9654,88.0538,87.9654,88.044,7955.0
2024-12-09 14:25:00,89.63,89.68,89.62,89.65,11651.0,88.0538,88.1029,88.044,88.0734,11651.0
2024-12-09 14:30:00,89.65,89.66,89.57,89.62,13008.0,88.0734,88.0833,87.9949,88.044,13008.0
2024-12-09 14:35:00,89.63,89.64,89.58,89.61,9112.0,88.0538,88.0636,88.0047,88.0341,9112.0
2024-12-09 14:40:00,89.6,89.62,89.54,89.54,6713.0,88.0243,88.044,87.9654,87.9654,6713.0
2024-12-09 14:45:00,89.52,89.59,89.48,89.48,6652.0,87.9457,88.0145,87.9064,87.9064,6652.0
2024-12-09 14:50:00,89.48,89.51,89.4,89.45,25213.0,87.9064,87.9359,87.8278,87.877,25213.0
2024-12-09 14:55:00,89.45,89.46,89.33,89.35,8555.0,87.877,87.8868,87.7591,87.7787,8555.0
2024-12-09 15:00:00,89.36,89.49,89.35,89.41,17391.0,87.7885,87.9163,87.7787,87.8377,17391.0
2024-12-09 15:05:00,89.41,89.41,89.3,89.32,5204.0,87.8377,87.8377,87.7296,87.7492,5204.0
2024-12-09 15:10:00,89.33,89.35,89.3,89.31,8370.0,87.7591,87.7787,87.7296,87.7394,8370.0
2024-12-09 15:15:00,89.31,89.35,89.27,89.35,9866.0,87.7394,87.7787,87.7001,87.7787,9866.0
2024-12-09 15:20:00,89.36,89.4,89.33,89.35,10990.0,87.7885,87.8278,87.7591,87.7787,10990.0
2024-12-09 15:25:00,89.34,89.43,89.33,89.33,10002.0,87.7689,87.8573,87.7591,87.7591,10002.0
2024-12-09 15:30:00,89.34,89.36,89.2,89.2,14793.0,87.7689,87.7885,87.6314,87.6314,14793.0
2024-12-09 15:35:00,89.17,89.19,89.08,89.14,22915.0,87.6019,87.6215,87.5135,87.5724,22915.0
2024-12-09 15:40:00,89.14,89.14,89.05,89.06,19268.0,87.5724,87.5724,87.484,87.4938,19268.0
2024-12-09 15:45:00,89.07,89.07,88.93,88.94,22946.0,87.5036,87.5036,87.3661,87.3759,22946.0
2024-12-09 15:50:00,88.93,88.95,88.74,88.77,40825.0,87.3661,87.3858,87.1794,87.2089,40825.0
2024-12-09 15:55:00,88.76,88.83,88.69,88.8,179290.0,87.1991,87.2679,87.1303,87.2384,179290.0
2024-12-10 09:30:00,88.89,89.43,88.34,88.34,35265.0,87.3268,87.8573,86.7865,86.7865,35265.0
2024-12-10 09:35:00,88.32,88.45,88.07,88.08,29653.0,86.7668,86.8945,86.5212,86.5311,29653.0
2024-12-10 09:40:00,88.08,88.08,87.87,87.93,18772.0,86.5311,86.5311,86.3247,86.3837,18772.0
2024-12-10 09:45:00,87.91,88.05,87.83,87.88,20478.0,86.364,86.5016,86.2854,86.3346,20478.0
2024-12-10 09:50:00,87.86,88.16,87.78,88.16,10547.0,86.3149,86.6096,86.2363,86.6096,10547.0
2024-12-10 09:55:00,88.11,88.28,88.11,88.27,14129.0,86.5605,86.7275,86.5605,86.7177,14129.0
2024-12-10 10:00:00,88.3,88.4,88.26,88.28,15140.0,86.7472,86.8454,86.7079,86.7275,15140.0
2024-12-10 10:05:00,88.28,88.3,87.96,87.96,22943.0,86.7275,86.7472,86.4132,86.4132,22943.0
2024-12-10 10:10:00,87.99,88.31,87.99,88.12,13303.0,86.4426,86.757,86.4426,86.5703,13303.0
2024-12-10 10:15:00,88.13,88.2,88.02,88.12,19285.0,86.5802,86.6489,86.4721,86.5703,19285.0
2024-12-10 10:20:00,88.14,88.3,88.14,88.3,8046.0,86.59,86.7472,86.59,86.7472,8046.0
2024-12-10 10:25:00,88.3,88.3,88.16,88.25,15108.0,86.7472,86.7472,86.6096,86.6981,15108.0
2024-12-10 10:30:00,88.26,88.4,88.25,88.36,21137.0,86.7079,86.8454,86.6981,86.8061,21137.0
2024-12-10 10:35:00,88.38,88.43,88.24,88.36,23083.0,86.8258,86.8749,86.6882,86.8061,23083.0
2024-12-10 10:40:00,88.36,88.47,88.35,88.42,7329.0,86.8061,86.9142,86.7963,86.8651,7329.0
2024-12-10 10:45:00,88.4,88.56,88.4,88.56,7593.0,86.8454,87.0026,86.8454,87.0026,7593.0
2024-12-10 10:50:00,88.58,88.59,88.53,88.57,6508.0,87.0223,87.0321,86.9731,87.0124,6508.0
2024-12-10 10:55:00,88.56,88.74,88.52,88.65,13942.0,87.0026,87.1794,86.9633,87.091,13942.0
2024-12-10 11:00:00,88.65,88.79,88.62,88.79,5043.0,87.091,87.2286,87.0616,87.2286,5043.0
2024-12-10 11:05:00,88.84,88.92,88.8,88.92,9017.0,87.2777,87.3563,87.2384,87.3563,9017.0
2024-12-10 11:10:00,88.91,88.95,88.79,88.79,17980.0,87.3465,87.3858,87.2286,87.2286,17980.0
2024-12-10 11:15:00,88.78,88.83,88.76,88.77,5536.0,87.2187,87.2679,87.1991,87.2089,5536.0
2024-12-10 11:20:00,88.78,88.78,88.65,88.74,7928.0,87.2187,87.2187,87.091,87.1794,7928.0
2024-12-10 11:25:00,88.72,88.97,88.71,88.92,8511.0,87.1598,87.4054,87.15,87.3563,8511.0
2024-12-10 11:30:00,88.88,88.93,88.85,88.92,8619.0,87.317,87.3661,87.2875,87.3563,8619.0
2024-12-10 11:35:00,88.94,88.95,88.84,88.9,5677.0,87.3759,87.3858,87.2777,87.3366,5677.0
2024-12-10 11:40:00,88.94,89.03,88.9,88.98,10773.0,87.3759,87.4643,87.3366,87.4152,10773.0
2024-12-10 11:45:00,88.97,89.03,88.9,88.9,9598.0,87.4054,87.4643,87.3366,87.3366,9598.0
2024-12-10 11:50:00,88.92,88.94,88.8,88.81,4317.0,87.3563,87.3759,87.2384,87.2482,4317.0
2024-12-10 11:55:00,88.78,88.84,88.74,88.74,7088.0,87.2187,87.2777,87.1794,87.1794,7088.0
2024-12-10 12:00:00,88.76,88.85,88.71,88.78,7050.0,87.1991,87.2875,87.15,87.2187,7050.0
2024-12-10 12:05:00,88.81,88.89,88.79,88.89,14053.0,87.2482,87.3268,87.2286,87.3268,14053.0
2024-12-10 12:10:00,88.9,89.03,88.9,89.01,6967.0,87.3366,87.4643,87.3366,87.4447,6967.0
2024-12-10 12:15:00,89.03,89.05,88.98,89.02,6075.0,87.4643,87.484,87.4152,87.4545,6075.0
2024-12-10 12:20:00,89.02,89.02,88.87,88.89,13590.0,87.4545,87.4545,87.3072,87.3268,13590.0
2024-12-10 12:25:00,88.9,88.92,88.85,88.92,5778.0,87.3366,87.3563,87.2875,87.3563,5778.0
2024-12-10 12:30:00,88.94,88.96,88.9,88.93,5064.0,87.3759,87.3956,87.3366,87.3661,5064.0
2024-12-10 12:35:00,88.88,88.97,88.79,88.81,5187.0,87.317,87.4054,87.2286,87.2482,5187.0
2024-12-10 12:40:00,88.79,88.88,88.72,88.76,9375.0,87.2286,87.317,87.1598,87.1991,9375.0
2024-12-10 12:45:00,88.75,88.79,88.75,88.75,4955.0,87.1893,87.2286,87.1893,87.1893,4955.0
2024-12-10 12:50:00,88.74,88.84,88.74,88.8,5648.0,87.1794,87.2777,87.1794,87.2384,5648.0
2024-12-10 12:55:00,88.81,88.92,88.79,88.88,4704.0,87.2482,87.3563,87.2286,87.317,4704.0
2024-12-10 13:00:00,88.89,88.91,88.84,88.87,9184.0,87.3268,87.3465,87.2777,87.3072,9184.0
2024-12-10 13:05:00,88.87,88.93,88.83,88.92,6559.0,87.3072,87.3661,87.2679,87.3563,6559.0
2024-12-10 13:10:00,88.9,88.9,88.67,88.67,12191.0,87.3366,87.3366,87.1107,87.1107,12191.0
2024-12-10 13:15:00,88.71,88.72,88.58,88.61,4994.0,87.15,87.1598,87.0223,87.0517,4994.0
2024-12-10 13:20:00,88.63,88.63,88.57,88.59,5071.0,87.0714,87.0714,87.0124,87.0321,5071.0
2024-12-10 13:25:00,88.58,88.7,88.58,88.67,10191.0,87.0223,87.1401,87.0223,87.1107,10191.0
2024-12-10 13:30:00,88.67,88.68,88.61,88.61,4309.0,87.1107,87.1205,87.0517,87.0517,4309.0
2024-12-10 13:35:00,88.64,88.7,88.63,88.7,6381.0,87.0812,87.1401,87.0714,87.1401,6381.0
2024-12-10 13:40:00,88.7,88.72,88.62,88.66,13907.0,87.1401,87.1598,87.0616,87.1009,13907.0
2024-12-10 13:45:00,88.66,88.73,88.65,88.73,6525.0,87.1009,87.1696,87.091,87.1696,6525.0
2024-12-10 13:50:00,88.72,88.72,88.66,88.68,2720.0,87.1598,87.1598,87.1009,87.1205,2720.0
2024-12-10 13:55:00,88.69,88.73,88.64,88.72,8468.0,87.1303,87.1696,87.0812,87.1598,8468.0
2024-12-10 14:00:00,88.72,88.72,88.66,88.69,3595.0,87.1598,87.1598,87.1009,87.1303,3595.0
2024-12-10 14:05:00,88.67,88.75,88.67,88.71,6738.0,87.1107,87.1893,87.1107,87.15,6738.0
2024-12-10 14:10:00,88.73,88.75,88.66,88.71,4400.0,87.1696,87.1893,87.1009,87.15,4400.0
2024-12-10 14:15:00,88.72,88.74,88.65,88.7,9508.0,87.1598,87.1794,87.091,87.1401,9508.0
2024-12-10 14:20:00,88.69,88.73,88.64,88.68,7647.0,87.1303,87.1696,87.0812,87.1205,7647.0
2024-12-10 14:25:00,88.68,88.73,88.65,88.65,6510.0,87.1205,87.1696,87.091,87.091,6510.0
2024-12-10 14:30:00,88.68,88.74,88.66,88.71,9003.0,87.1205,87.1794,87.1009,87.15,9003.0
2024-12-10 14:35:00,88.75,88.86,88.73,88.84,5580.0,87.1893,87.2973,87.1696,87.2777,5580.0
2024-12-10 14:40:00,88.84,88.85,88.79,88.83,28238.0,87.2777,87.2875,87.2286,87.2679,28238.0
2024-12-10 14:45:00,88.81,88.87,88.81,88.85,5492.0,87.2482,87.3072,87.2482,87.2875,5492.0
2024-12-10 14:50:00,88.85,88.87,88.8,88.81,6869.0,87.2875,87.3072,87.2384,87.2482,6869.0
2024-12-10 14:55:00,88.84,88.85,88.77,88.83,9047.0,87.2777,87.2875,87.2089,87.2679,9047.0
2024-12-10 15:00:00,88.8,88.93,88.79,88.93,11803.0,87.2384,87.3661,87.2286,87.3661,11803.0
2024-12-10 15:05:00,88.92,88.96,88.86,88.86,7684.0,87.3563,87.3956,87.2973,87.2973,7684.0
2024-12-10 15:10:00,88.85,88.9,88.78,88.8,36257.0,87.2875,87.3366,87.2187,87.2384,36257.0
2024-12-10 15:15:00,88.79,88.83,88.74,88.78,33345.0,87.2286,87.2679,87.1794,87.2187,33345.0
2024-12-10 15:20:00,88.78,88.78,88.71,88.75,8489.0,87.2187,87.2187,87.15,87.1893,8489.0
2024-12-10 15:25:00,88.75,88.81,88.75,88.78,11992.0,87.1893,87.2482,87.1893,87.2187,11992.0
2024-12-10 15:30:00,88.77,88.83,88.66,88.83,16843.0,87.2089,87.2679,87.1009,87.2679,16843.0
2024-12-10 15:35:00,88.8,88.84,88.75,88.81,20905.0,87.2384,87.2777,87.1893,87.2482,20905.0
2024-12-10 15:40:00,88.81,88.81,88.66,88.69,13660.0,87.2482,87.2482,87.1009,87.1303,13660.0
2024-12-10 15:45:00,88.69,88.71,88.5,88.51,21259.0,87.1303,87.15,86.9437,86.9535,21259.0
2024-12-10 15:50:00,88.48,88.52,88.38,88.49,53987.0,86.924,86.9633,86.8258,86.9338,53987.0
2024-12-10 15:55:00,88.5,88.64,88.42,88.57,222541.0,86.9437,87.0812,86.8651,87.0124,222541.0
2024-12-11 09:30:00,88.63,88.81,88.54,88.64,22353.0,87.0714,87.2482,86.983,87.0812,22353.0
2024-12-11 09:35:00,88.51,88.78,88.51,88.74,1761.0,86.9535,87.2187,86.9535,87.1794,1761.0
2024-12-11 09:40:00,88.67,88.69,88.47,88.58,13041.0,87.1107,87.1303,86.9142,87.0223,13041.0
2024-12-11 09:45:00,88.58,88.68,88.22,88.23,9513.0,87.0223,87.1205,86.6686,86.6784,9513.0
2024-12-11 09:50:00,88.25,88.26,87.94,87.96,28673.0,86.6981,86.7079,86.3935,86.4132,28673.0
2024-12-11 09:55:00,87.95,88.57,87.95,88.31,112902.0,86.4033,87.0124,86.4033,86.757,112902.0
2024-12-11 10:00:00,88.22,88.23,87.87,87.97,54184.0,86.6686,86.6784,86.3247,86.423,54184.0
2024-12-11 10:05:00,88.02,88.13,87.91,88.0,35348.0,86.4721,86.5802,86.364,86.4525,35348.0
2024-12-11 10:10:00,87.96,88.09,87.94,87.94,9088.0,86.4132,86.5409,86.3935,86.3935,9088.0
2024-12-11 10:15:00,87.94,88.11,87.93,88.02,20806.0,86.3935,86.5605,86.3837,86.4721,20806.0
2024-12-11 10:20:00,88.03,88.18,88.02,88.1,31091.0,86.4819,86.6293,86.4721,86.5507,31091.0
2024-12-11 10:25:00,88.06,88.18,87.99,88.18,11213.0,86.5114,86.6293,86.4426,86.6293,11213.0
2024-12-11 10:30:00,88.11,88.11,87.89,87.89,9734.0,86.5605,86.5605,86.3444,86.3444,9734.0
2024-12-11 10:35:00,87.84,87.92,87.83,87.86,12505.0,86.2953,86.3739,86.2854,86.3149,12505.0
2024-12-11 10:40:00,87.86,87.91,87.75,87.85,16873.0,86.3149,86.364,86.2069,86.3051,16873.0
2024-12-11 10:45:00,87.84,88.01,87.84,87.98,5306.0,86.2953,86.4623,86.2953,86.4328,5306.0
2024-12-11 10:50:00,87.98,87.99,87.9,87.97,11297.0,86.4328,86.4426,86.3542,86.423,11297.0
2024-12-11 10:55:00,87.97,88.09,87.95,87.97,11061.0,86.423,86.5409,86.4033,86.423,11061.0
2024-12-11 11:00:00,87.97,87.98,87.82,87.82,8166.0,86.423,86.4328,86.2756,86.2756,8166.0
2024-12-11 11:05:00,87.84,87.93,87.82,87.86,23177.0,86.2953,86.3837,86.2756,86.3149,23177.0
2024-12-11 11:10:00,87.86,87.86,87.75,87.75,10136.0,86.3149,86.3149,86.2069,86.2069,10136.0
2024-12-11 11:15:00,87.73,87.78,87.67,87.74,9713.0,86.1872,86.2363,86.1283,86.197,9713.0
2024-12-11 11:20:00,87.76,87.82,87.73,87.74,14062.0,86.2167,86.2756,86.1872,86.197,14062.0
2024-12-11 11:25:00,87.75,87.84,87.75,87.8,11862.0,86.2069,86.2953,86.2069,86.256,11862.0
2024-12-11 11:30:00,87.8,87.82,87.72,87.73,9657.0,86.256,86.2756,86.1774,86.1872,9657.0
2024-12-11 11:35:00,87.72,87.88,87.69,87.88,15370.0,86.1774,86.3346,86.1479,86.3346,15370.0
2024-12-11 11:40:00,87.9,87.92,87.86,87.89,7284.0,86.3542,86.3739,86.3149,86.3444,7284.0
2024-12-11 11:45:00,87.88,87.9,87.81,87.88,6399.0,86.3346,86.3542,86.2658,86.3346,6399.0
2024-12-11 11:50:00,87.86,87.88,87.73,87.73,9187.0,86.3149,86.3346,86.1872,86.1872,9187.0
2024-12-11 11:55:00,87.74,87.79,87.71,87.76,6744.0,86.197,86.2462,86.1676,86.2167,6744.0
2024-12-11 12:00:00,87.77,87.78,87.7,87.72,9102.0,86.2265,86.2363,86.1577,86.1774,9102.0
2024-12-11 12:05:00,87.72,87.77,87.68,87.73,14607.0,86.1774,86.2265,86.1381,86.1872,14607.0
2024-12-11 12:10:00,87.73,87.74,87.65,87.66,12508.0,86.1872,86.197,86.1086,86.1184,12508.0
2024-12-11 12:15:00,87.65,87.65,87.56,87.58,7551.0,86.1086,86.1086,86.0202,86.0398,7551.0
2024-12-11 12:20:00,87.56,87.6,87.5,87.52,6231.0,86.0202,86.0595,85.9613,85.9809,6231.0
2024-12-11 12:25:00,87.53,87.56,87.5,87.5,13762.0,85.9907,86.0202,85.9613,85.9613,13762.0
2024-12-11 12:30:00,87.47,87.54,87.45,87.51,7142.0,85.9318,86.0005,85.9121,85.9711,7142.0
2024-12-11 12:35:00,87.46,87.51,87.42,87.49,15873.0,85.922,85.9711,85.8827,85.9514,15873.0
2024-12-11 12:40:00,87.51,87.51,87.39,87.39,4316.0,85.9711,85.9711,85.8532,85.8532,4316.0
2024-12-11 12:45:00,87.42,87.48,87.42,87.47,15096.0,85.8827,85.9416,85.8827,85.9318,15096.0
2024-12-11 12:50:00,87.48,87.54,87.46,87.51,6667.0,85.9416,86.0005,85.922,85.9711,6667.0
2024-12-11 12:55:00,87.52,87.65,87.52,87.65,6655.0,85.9809,86.1086,85.9809,86.1086,6655.0
2024-12-11 13:00:00,87.64,87.71,87.6,87.68,12213.0,86.0988,86.1676,86.0595,86.1381,12213.0
2024-12-11 13:05:00,87.66,87.66,87.59,87.63,9543.0,86.1184,86.1184,86.0497,86.089,9543.0
2024-12-11 13:10:00,87.62,87.64,87.55,87.55,7606.0,86.0791,86.0988,86.0104,86.0104,7606.0
2024-12-11 13:15:00,87.58,87.68,87.57,87.68,8898.0,86.0398,86.1381,86.03,86.1381,8898.0
2024-12-11 13:20:00,87.68,87.73,87.66,87.66,9386.0,86.1381,86.1872,86.1184,86.1184,9386.0
2024-12-11 13:25:00,87.67,87.73,87.64,87.65,8587.0,86.1283,86.1872,86.0988,86.1086,8587.0
2024-12-11 13:30:00,87.65,87.68,87.57,87.58,27817.0,86.1086,86.1381,86.03,86.0398,27817.0
2024-12-11 13:35:00,87.57,87.67,87.56,87.63,11902.0,86.03,86.1283,86.0202,86.089,11902.0
2024-12-11 13:40:00,87.67,87.69,87.62,87.67,9095.0,86.1283,86.1479,86.0791,86.1283,9095.0
2024-12-11 13:45:00,87.66,87.75,87.63,87.63,11093.0,86.1184,86.2069,86.089,86.089,11093.0
2024-12-11 13:50:00,87.65,87.69,87.6,87.64,13504.0,86.1086,86.1479,86.0595,86.0988,13504.0
2024-12-11 13:55:00,87.64,87.65,87.58,87.58,13951.0,86.0988,86.1086,86.0398,86.0398,13951.0
2024-12-11 14:00:00,87.58,87.58,87.52,87.55,10347.0,86.0398,86.0398,85.9809,86.0104,10347.0
2024-12-11 14:05:00,87.55,87.6,87.49,87.56,15897.0,86.0104,86.0595,85.9514,86.0202,15897.0
2024-12-11 14:10:00,87.55,87.55,87.49,87.51,13110.0,86.0104,86.0104,85.9514,85.9711,13110.0
2024-12-11 14:15:00,87.52,87.53,87.46,87.47,12448.0,85.9809,85.9907,85.922,85.9318,12448.0
2024-12-11 14:20:00,87.47,87.49,87.3,87.31,29454.0,85.9318,85.9514,85.7648,85.7746,29454.0
2024-12-11 14:25:00,87.31,87.31,87.25,87.28,14593.0,85.7746,85.7746,85.7156,85.7451,14593.0
2024-12-11 14:30:00,87.26,87.29,87.19,87.23,13789.0,85.7255,85.7549,85.6567,85.696,13789.0
2024-12-11 14:35:00,87.23,87.3,87.2,87.26,16846.0,85.696,85.7648,85.6665,85.7255,16846.0
2024-12-11 14:40:00,87.26,87.31,87.25,87.3,13043.0,85.7255,85.7746,85.7156,85.7648,13043.0
2024-12-11 14:45:00,87.3,87.35,87.28,87.3,12770.0,85.7648,85.8139,85.7451,85.7648,12770.0
2024-12-11 14:50:00,87.3,87.36,87.28,87.31,12195.0,85.7648,85.8237,85.7451,85.7746,12195.0
2024-12-11 14:55:00,87.29,87.36,87.25,87.33,22534.0,85.7549,85.8237,85.7156,85.7942,22534.0
2024-12-11 15:00:00,87.33,87.37,87.32,87.37,15995.0,85.7942,85.8335,85.7844,85.8335,15995.0
2024-12-11 15:05:00,87.37,87.37,87.28,87.31,17356.0,85.8335,85.8335,85.7451,85.7746,17356.0
2024-12-11 15:10:00,87.3,87.32,87.23,87.24,17501.0,85.7648,85.7844,85.696,85.7058,17501.0
2024-12-11 15:15:00,87.25,87.25,87.13,87.15,17386.0,85.7156,85.7156,85.5978,85.6174,17386.0
2024-12-11 15:20:00,87.13,87.18,87.1,87.13,20495.0,85.5978,85.6469,85.5683,85.5978,20495.0
2024-12-11 15:25:00,87.12,87.22,87.1,87.2,20864.0,85.5879,85.6862,85.5683,85.6665,20864.0
2024-12-11 15:30:00,87.2,87.29,87.2,87.24,27754.0,85.6665,85.7549,85.6665,85.7058,27754.0
2024-12-11 15:35:00,87.24,87.39,87.21,87.31,30168.0,85.7058,85.8532,85.6764,85.7746,30168.0
2024-12-11 15:40:00,87.29,87.34,87.19,87.21,35401.0,85.7549,85.8041,85.6567,85.6764,35401.0
2024-12-11 15:45:00,87.2,87.31,87.18,87.29,58126.0,85.6665,85.7746,85.6469,85.7549,58126.0
2024-12-11 15:50:00,87.28,87.5,87.24,87.29,96106.0,85.7451,85.9613,85.7058,85.7549,96106.0
2024-12-11 15:55:00,87.27,87.42,87.21,87.42,265152.0,85.7353,85.8827,85.6764,85.8827,265152.0
2024-12-12 09:30:00,87.97,88.32,87.66,87.84,77522.0,86.423,86.7668,86.1184,86.2953,77522.0
2024-12-12 09:35:00,87.9,88.03,87.7,87.75,29883.0,86.3542,86.4819,86.1577,86.2069,29883.0
2024-12-12 09:40:00,87.75,88.02,87.72,87.76,23796.0,86.2069,86.4721,86.1774,86.2167,23796.0
2024-12-12 09:45:00,87.76,88.13,87.61,88.08,34516.0,86.2167,86.5802,86.0693,86.5311,34516.0
2024-12-12 09:50:00,88.08,88.25,87.98,88.2,29826.0,86.5311,86.6981,86.4328,86.6489,29826.0
2024-12-12 09:55:00,88.2,88.34,88.12,88.31,31542.0,86.6489,86.7865,86.5703,86.757,31542.0
2024-12-12 10:00:00,88.34,88.38,88.2,88.25,111460.0,86.7865,86.8258,86.6489,86.6981,111460.0
2024-12-12 10:05:00,88.1,88.23,88.09,88.23,13338.0,86.5507,86.6784,86.5409,86.6784,13338.0
2024-12-12 10:10:00,88.2,88.32,88.15,88.27,13500.0,86.6489,86.7668,86.5998,86.7177,13500.0
2024-12-12 10:15:00,88.28,88.34,88.2,88.23,8599.0,86.7275,86.7865,86.6489,86.6784,8599.0
2024-12-12 10:20:00,88.22,88.26,88.07,88.1,5158.0,86.6686,86.7079,86.5212,86.5507,5158.0
2024-12-12 10:25:00,88.06,88.31,88.01,88.3,22700.0,86.5114,86.757,86.4623,86.7472,22700.0
2024-12-12 10:30:00,88.27,88.37,88.2,88.28,9949.0,86.7177,86.816,86.6489,86.7275,9949.0
2024-12-12 10:35:00,88.28,88.3,88.15,88.18,8787.0,86.7275,86.7472,86.5998,86.6293,8787.0
2024-12-12 10:40:00,88.16,88.2,88.11,88.16,8105.0,86.6096,86.6489,86.5605,86.6096,8105.0
2024-12-12 10:45:00,88.17,88.18,88.0,88.01,7976.0,86.6195,86.6293,86.4525,86.4623,7976.0
2024-12-12 10:50:00,88.04,88.05,87.97,88.02,9631.0,86.4918,86.5016,86.423,86.4721,9631.0
2024-12-12 10:55:00,88.01,88.2,88.01,88.17,54733.0,86.4623,86.6489,86.4623,86.6195,54733.0
2024-12-12 11:00:00,88.13,88.49,88.13,88.4,54501.0,86.5802,86.9338,86.5802,86.8454,54501.0
2024-12-12 11:05:00,88.39,88.39,88.3,88.38,9921.0,86.8356,86.8356,86.7472,86.8258,9921.0
2024-12-12 11:10:00,88.37,88.38,88.25,88.28,9141.0,86.816,86.8258,86.6981,86.7275,9141.0
2024-12-12 11:15:00,88.31,88.32,88.25,88.29,5048.0,86.757,86.7668,86.6981,86.7374,5048.0
2024-12-12 11:20:00,88.32,88.35,88.3,88.33,8241.0,86.7668,86.7963,86.7472,86.7767,8241.0
2024-12-12 11:25:00,88.33,88.44,88.32,88.44,16921.0,86.7767,86.8847,86.7668,86.8847,16921.0
2024-12-12 11:30:00,88.43,88.45,88.39,88.41,8972.0,86.8749,86.8945,86.8356,86.8552,8972.0
2024-12-12 11:35:00,88.45,88.48,88.42,88.44,5737.0,86.8945,86.924,86.8651,86.8847,5737.0
2024-12-12 11:40:00,88.46,88.49,88.43,88.47,7436.0,86.9044,86.9338,86.8749,86.9142,7436.0
2024-12-12 11:45:00,88.49,88.5,88.37,88.37,11776.0,86.9338,86.9437,86.816,86.816,11776.0
2024-12-12 11:50:00,88.38,88.39,88.32,88.33,6175.0,86.8258,86.8356,86.7668,86.7767,6175.0
2024-12-12 11:55:00,88.32,88.38,88.29,88.29,13743.0,86.7668,86.8258,86.7374,86.7374,13743.0
2024-12-12 12:00:00,88.29,88.38,88.26,88.28,16943.0,86.7374,86.8258,86.7079,86.7275,16943.0
2024-12-12 12:05:00,88.25,88.29,88.15,88.15,9179.0,86.6981,86.7374,86.5998,86.5998,9179.0
2024-12-12 12:10:00,88.16,88.17,88.04,88.05,6962.0,86.6096,86.6195,86.4918,86.5016,6962.0
2024-12-12 12:15:00,88.08,88.2,88.07,88.19,8003.0,86.5311,86.6489,86.5212,86.6391,8003.0
2024-12-12 12:20:00,88.19,88.21,88.0,88.0,306524.0,86.6391,86.6588,86.4525,86.4525,306524.0
2024-12-12 12:25:00,88.02,88.02,87.86,87.94,9286.0,86.4721,86.4721,86.3149,86.3935,9286.0
2024-12-12 12:30:00,87.97,88.06,87.95,87.95,18232.0,86.423,86.5114,86.4033,86.4033,18232.0
2024-12-12 12:35:00,87.94,88.0,87.9,87.99,20036.0,86.3935,86.4525,86.3542,86.4426,20036.0
2024-12-12 12:40:00,88.0,88.0,87.91,87.91,10430.0,86.4525,86.4525,86.364,86.364,10430.0
2024-12-12 12:45:00,87.93,87.96,87.89,87.89,3206.0,86.3837,86.4132,86.3444,86.3444,3206.0
2024-12-12 12:50:00,87.89,87.89,87.85,87.88,9102.0,86.3444,86.3444,86.3051,86.3346,9102.0
2024-12-12 12:55:00,87.89,88.02,87.86,88.0,9801.0,86.3444,86.4721,86.3149,86.4525,9801.0
2024-12-12 13:00:00,88.04,88.06,87.96,87.96,7056.0,86.4918,86.5114,86.4132,86.4132,7056.0
2024-12-12 13:05:00,87.98,88.07,87.96,88.05,8207.0,86.4328,86.5212,86.4132,86.5016,8207.0
2024-12-12 13:10:00,88.01,88.03,87.95,88.0,10749.0,86.4623,86.4819,86.4033,86.4525,10749.0
2024-12-12 13:15:00,88.0,88.03,87.97,88.02,4137.0,86.4525,86.4819,86.423,86.4721,4137.0
2024-12-12 13:20:00,88.01,88.11,88.01,88.11,14487.0,86.4623,86.5605,86.4623,86.5605,14487.0
2024-12-12 13:25:00,88.11,88.11,87.93,87.93,8161.0,86.5605,86.5605,86.3837,86.3837,8161.0
2024-12-12 13:30:00,87.94,87.94,87.88,87.88,6042.0,86.3935,86.3935,86.3346,86.3346,6042.0
2024-12-12 13:35:00,87.9,87.93,87.85,87.91,6868.0,86.3542,86.3837,86.3051,86.364,6868.0
2024-12-12 13:40:00,87.93,87.94,87.87,87.89,11933.0,86.3837,86.3935,86.3247,86.3444,11933.0
2024-12-12 13:45:00,87.88,87.91,87.87,87.91,8725.0,86.3346,86.364,86.3247,86.364,8725.0
2024-12-12 13:50:00,87.91,87.91,87.84,87.85,4572.0,86.364,86.364,86.2953,86.3051,4572.0
2024-12-12 13:55:00,87.86,87.89,87.8,87.84,8195.0,86.3149,86.3444,86.256,86.2953,8195.0
2024-12-12 14:00:00,87.84,87.88,87.84,87.88,4190.0,86.2953,86.3346,86.2953,86.3346,4190.0
2024-12-12 14:05:00,87.87,87.88,87.82,87.82,4191.0,86.3247,86.3346,86.2756,86.2756,4191.0
2024-12-12 14:10:00,87.84,87.84,87.73,87.73,9475.0,86.2953,86.2953,86.1872,86.1872,9475.0
2024-12-12 14:15:00,87.73,87.78,87.71,87.73,13501.0,86.1872,86.2363,86.1676,86.1872,13501.0
2024-12-12 14:20:00,87.72,87.75,87.69,87.74,6710.0,86.1774,86.2069,86.1479,86.197,6710.0
2024-12-12 14:25:00,87.73,87.76,87.69,87.7,6850.0,86.1872,86.2167,86.1479,86.1577,6850.0
2024-12-12 14:30:00,87.71,87.72,87.63,87.66,10864.0,86.1676,86.1774,86.089,86.1184,10864.0
2024-12-12 14:35:00,87.67,87.72,87.63,87.72,5459.0,86.1283,86.1774,86.089,86.1774,5459.0
2024-12-12 14:40:00,87.7,87.7,87.6,87.6,20433.0,86.1577,86.1577,86.0595,86.0595,20433.0
2024-12-12 14:45:00,87.61,87.69,87.6,87.66,10468.0,86.0693,86.1479,86.0595,86.1184,10468.0
2024-12-12 14:50:00,87.66,87.66,87.57,87.58,15932.0,86.1184,86.1184,86.03,86.0398,15932.0
2024-12-12 14:55:00,87.58,87.58,87.51,87.51,10574.0,86.0398,86.0398,85.9711,85.9711,10574.0
2024-12-12 15:00:00,87.52,87.52,87.4,87.41,14808.0,85.9809,85.9809,85.863,85.8728,14808.0
2024-12-12 15:05:00,87.41,87.53,87.39,87.52,21873.0,85.8728,85.9907,85.8532,85.9809,21873.0
2024-12-12 15:10:00,87.51,87.56,87.49,87.55,19125.0,85.9711,86.0202,85.9514,86.0104,19125.0
2024-12-12 15:15:00,87.55,87.72,87.54,87.72,16960.0,86.0104,86.1774,86.0005,86.1774,16960.0
2024-12-12 15:20:00,87.72,87.8,87.71,87.8,10594.0,86.1774,86.256,86.1676,86.256,10594.0
2024-12-12 15:25:00,87.8,87.8,87.67,87.68,35488.0,86.256,86.256,86.1283,86.1381,35488.0
2024-12-12 15:30:00,87.67,87.71,87.64,87.67,7744.0,86.1283,86.1676,86.0988,86.1283,7744.0
2024-12-12 15:35:00,87.67,87.76,87.66,87.7,15602.0,86.1283,86.2167,86.1184,86.1577,15602.0
2024-12-12 15:40:00,87.71,87.75,87.7,87.7,7375.0,86.1676,86.2069,86.1577,86.1577,7375.0
2024-12-12 15:45:00,87.71,87.85,87.71,87.79,66002.0,86.1676,86.3051,86.1676,86.2462,66002.0
2024-12-12 15:50:00,87.78,87.94,87.77,87.91,65161.0,86.2363,86.3935,86.2265,86.364,65161.0
2024-12-12 15:55:00,87.89,87.95,87.84,87.94,254476.0,86.3444,86.4033,86.2953,86.3935,254476.0
2024-12-13 09:30:00,89.01,89.32,88.81,89.02,64182.0,87.4447,87.7492,87.2482,87.4545,64182.0
2024-12-13 09:35:00,89.03,89.1,88.94,88.96,9419.0,87.4643,87.5331,87.3759,87.3956,9419.0
2024-12-13 09:40:00,88.89,89.09,88.87,89.04,12086.0,87.3268,87.5233,87.3072,87.4742,12086.0
2024-12-13 09:45:00,89.0,89.3,88.93,89.12,26069.0,87.4349,87.7296,87.3661,87.5528,26069.0
2024-12-13 09:50:00,89.12,89.14,88.94,89.04,15374.0,87.5528,87.5724,87.3759,87.4742,15374.0
2024-12-13 09:55:00,89.02,89.03,88.81,88.87,12583.0,87.4545,87.4643,87.2482,87.3072,12583.0
2024-12-13 10:00:00,88.9,89.17,88.85,89.17,11070.0,87.3366,87.6019,87.2875,87.6019,11070.0
2024-12-13 10:05:00,89.1,89.1,88.98,89.05,11971.0,87.5331,87.5331,87.4152,87.484,11971.0
2024-12-13 10:10:00,89.02,89.02,88.9,88.96,17416.0,87.4545,87.4545,87.3366,87.3956,17416.0
2024-12-13 10:15:00,88.98,89.09,88.97,89.09,17338.0,87.4152,87.5233,87.4054,87.5233,17338.0
2024-12-13 10:20:00,89.06,89.16,88.99,89.16,8456.0,87.4938,87.5921,87.425,87.5921,8456.0
2024-12-13 10:25:00,89.17,89.44,89.16,89.42,7467.0,87.6019,87.8671,87.5921,87.8475,7467.0
2024-12-13 10:30:00,89.42,89.43,89.32,89.35,12566.0,87.8475,87.8573,87.7492,87.7787,12566.0
2024-12-13 10:35:00,89.36,89.49,89.35,89.4,11740.0,87.7885,87.9163,87.7787,87.8278,11740.0
2024-12-13 10:40:00,89.42,89.59,89.42,89.45,24106.0,87.8475,88.0145,87.8475,87.877,24106.0
2024-12-13 10:45:00,89.43,89.5,89.32,89.37,5998.0,87.8573,87.9261,87.7492,87.7984,5998.0
2024-12-13 10:50:00,89.39,89.41,89.33,89.41,7350.0,87.818,87.8377,87.7591,87.8377,7350.0
2024-12-13 10:55:00,89.39,89.62,89.39,89.6,12927.0,87.818,88.044,87.818,88.0243,12927.0
2024-12-13 11:00:00,89.61,89.63,89.44,89.55,20262.0,88.0341,88.0538,87.8671,87.9752,20262.0
2024-12-13 11:05:00,89.56,89.7,89.48,89.65,14088.0,87.985,88.1226,87.9064,88.0734,14088.0
2024-12-13 11:10:00,89.68,89.79,89.63,89.64,14900.0,88.1029,88.211,88.0538,88.0636,14900.0
2024-12-13 11:15:00,89.63,89.65,89.47,89.48,9377.0,88.0538,88.0734,87.8966,87.9064,9377.0
2024-12-13 11:20:00,89.48,89.7,89.48,89.67,11665.0,87.9064,88.1226,87.9064,88.0931,11665.0
2024-12-13 11:25:00,89.68,89.7,89.6,89.67,8021.0,88.1029,88.1226,88.0243,88.0931,8021.0
2024-12-13 11:30:00,89.65,89.7,89.64,89.69,9453.0,88.0734,88.1226,88.0636,88.1127,9453.0
2024-12-13 11:35:00,89.66,89.7,89.49,89.54,16837.0,88.0833,88.1226,87.9163,87.9654,16837.0
2024-12-13 11:40:00,89.51,89.73,89.5,89.68,7401.0,87.9359,88.152,87.9261,88.1029,7401.0
2024-12-13 11:45:00,89.69,89.72,89.51,89.66,17781.0,88.1127,88.1422,87.9359,88.0833,17781.0
2024-12-13 11:50:00,89.69,89.74,89.65,89.71,4654.0,88.1127,88.1619,88.0734,88.1324,4654.0
2024-12-13 11:55:00,89.74,89.75,89.54,89.55,20364.0,88.1619,88.1717,87.9654,87.9752,20364.0
2024-12-13 12:00:00,89.55,89.68,89.52,89.63,10180.0,87.9752,88.1029,87.9457,88.0538,10180.0
2024-12-13 12:05:00,89.61,89.66,89.44,89.48,9771.0,88.0341,88.0833,87.8671,87.9064,9771.0
2024-12-13 12:10:00,89.48,89.54,89.45,89.47,13445.0,87.9064,87.9654,87.877,87.8966,13445.0
2024-12-13 12:15:00,89.47,89.52,89.42,89.47,24333.0,87.8966,87.9457,87.8475,87.8966,24333.0
2024-12-13 12:20:00,89.5,89.51,89.33,89.37,16662.0,87.9261,87.9359,87.7591,87.7984,16662.0
2024-12-13 12:25:00,89.37,89.48,89.34,89.43,8817.0,87.7984,87.9064,87.7689,87.8573,8817.0
2024-12-13 12:30:00,89.45,89.47,89.39,89.39,10933.0,87.877,87.8966,87.818,87.818,10933.0
2024-12-13 12:35:00,89.38,89.45,89.38,89.42,8254.0,87.8082,87.877,87.8082,87.8475,8254.0
2024-12-13 12:40:00,89.39,89.53,89.34,89.42,18637.0,87.818,87.9556,87.7689,87.8475,18637.0
2024-12-13 12:45:00,89.39,89.4,89.25,89.26,12461.0,87.818,87.8278,87.6805,87.6903,12461.0
2024-12-13 12:50:00,89.25,89.27,89.14,89.14,17944.0,87.6805,87.7001,87.5724,87.5724,17944.0
2024-12-13 12:55:00,89.13,89.33,89.11,89.31,17060.0,87.5626,87.7591,87.5429,87.7394,17060.0
2024-12-13 13:00:00,89.31,89.33,89.26,89.29,6987.0,87.7394,87.7591,87.6903,87.7198,6987.0
2024-12-13 13:05:00,89.28,89.28,89.2,89.24,15818.0,87.71,87.71,87.6314,87.6707,15818.0
2024-12-13 13:10:00,89.27,89.27,89.23,89.26,6258.0,87.7001,87.7001,87.6608,87.6903,6258.0
2024-12-13 13:15:00,89.25,89.41,89.25,89.38,14164.0,87.6805,87.8377,87.6805,87.8082,14164.0
2024-12-13 13:20:00,89.36,89.38,89.29,89.32,8542.0,87.7885,87.8082,87.7198,87.7492,8542.0
2024-12-13 13:25:00,89.32,89.34,89.29,89.33,6149.0,87.7492,87.7689,87.7198,87.7591,6149.0
2024-12-13 13:30:00,89.32,89.41,89.31,89.38,5763.0,87.7492,87.8377,87.7394,87.8082,5763.0
2024-12-13 13:35:00,89.39,89.43,89.3,89.33,8945.0,87.818,87.8573,87.7296,87.7591,8945.0
2024-12-13 13:40:00,89.35,89.36,89.28,89.3,5799.0,87.7787,87.7885,87.71,87.7296,5799.0
2024-12-13 13:45:00,89.3,89.3,89.15,89.17,16046.0,87.7296,87.7296,87.5822,87.6019,16046.0
2024-12-13 13:50:00,89.17,89.19,89.09,89.11,8134.0,87.6019,87.6215,87.5233,87.5429,8134.0
2024-12-13 13:55:00,89.13,89.19,89.12,89.17,10439.0,87.5626,87.6215,87.5528,87.6019,10439.0
2024-12-13 14:00:00,89.17,89.3,89.15,89.22,12185.0,87.6019,87.7296,87.5822,87.651,12185.0
2024-12-13 14:05:00,89.24,89.36,89.21,89.33,8601.0,87.6707,87.7885,87.6412,87.7591,8601.0
2024-12-13 14:10:00,89.32,89.34,89.21,89.28,8323.0,87.7492,87.7689,87.6412,87.71,8323.0
2024-12-13 14:15:00,89.28,89.32,89.25,89.32,6339.0,87.71,87.7492,87.6805,87.7492,6339.0
2024-12-13 14:20:00,89.3,89.35,89.21,89.27,12479.0,87.7296,87.7787,87.6412,87.7001,12479.0
2024-12-13 14:25:00,89.3,89.3,89.18,89.21,12849.0,87.7296,87.7296,87.6117,87.6412,12849.0
2024-12-13 14:30:00,89.19,89.23,89.17,89.21,7903.0,87.6215,87.6608,87.6019,87.6412,7903.0
2024-12-13 14:35:00,89.2,89.24,89.19,89.2,7705.0,87.6314,87.6707,87.6215,87.6314,7705.0
2024-12-13 14:40:00,89.2,89.34,89.2,89.26,20473.0,87.6314,87.7689,87.6314,87.6903,20473.0
2024-12-13 14:45:00,89.28,89.34,89.24,89.28,12595.0,87.71,87.7689,87.6707,87.71,12595.0
2024-12-13 14:50:00,89.31,89.35,89.22,89.25,6471.0,87.7394,87.7787,87.651,87.6805,6471.0
2024-12-13 14:55:00,89.25,89.28,89.22,89.26,9486.0,87.6805,87.71,87.651,87.6903,9486.0
2024-12-13 15:00:00,89.26,89.28,89.22,89.23,9184.0,87.6903,87.71,87.651,87.6608,9184.0
2024-12-13 15:05:00,89.3,89.3,89.23,89.27,9142.0,87.7296,87.7296,87.6608,87.7001,9142.0
2024-12-13 15:10:00,89.26,89.37,89.25,89.32,11957.0,87.6903,87.7984,87.6805,87.7492,11957.0
2024-12-13 15:15:00,89.35,89.37,89.32,89.34,8757.0,87.7787,87.7984,87.7492,87.7689,8757.0
2024-12-13 15:20:00,89.32,89.37,89.29,89.34,8322.0,87.7492,87.7984,87.7198,87.7689,8322.0
2024-12-13 15:25:00,89.33,89.34,89.27,89.28,7804.0,87.7591,87.7689,87.7001,87.71,7804.0
2024-12-13 15:30:00,89.28,89.31,89.25,89.31,13182.0,87.71,87.7394,87.6805,87.7394,13182.0
2024-12-13 15:35:00,89.33,89.35,89.28,89.32,12700.0,87.7591,87.7787,87.71,87.7492,12700.0
2024-12-13 15:40:00,89.31,89.32,89.21,89.28,25391.0,87.7394,87.7492,87.6412,87.71,25391.0
2024-12-13 15:45:00,89.27,89.41,89.25,89.34,25848.0,87.7001,87.8377,87.6805,87.7689,25848.0
2024-12-13 15:50:00,89.37,89.42,89.21,89.27,39712.0,87.7984,87.8475,87.6412,87.7001,39712.0
2024-12-13 15:55:00,89.26,89.33,89.15,89.16,227437.0,87.6903,87.7591,87.5822,87.5921,227437.0
2024-12-16 09:30:00,89.11,89.12,88.72,89.05,31344.0,87.5429,87.5528,87.1598,87.484,31344.0
2024-12-16 09:35:00,89.05,89.41,89.04,89.22,12773.0,87.484,87.8377,87.4742,87.651,12773.0
2024-12-16 09:40:00,89.15,89.3,89.03,89.12,8554.0,87.5822,87.7296,87.4643,87.5528,8554.0
2024-12-16 09:45:00,89.14,89.14,88.91,88.98,5590.0,87.5724,87.5724,87.3465,87.4152,5590.0
2024-12-16 09:50:00,88.98,89.26,88.95,89.26,8305.0,87.4152,87.6903,87.3858,87.6903,8305.0
2024-12-16 09:55:00,89.25,89.36,89.21,89.32,15493.0,87.6805,87.7885,87.6412,87.7492,15493.0
2024-12-16 10:00:00,89.29,89.32,89.04,89.1,11333.0,87.7198,87.7492,87.4742,87.5331,11333.0
2024-12-16 10:05:00,89.09,89.15,89.04,89.06,9934.0,87.5233,87.5822,87.4742,87.4938,9934.0
2024-12-16 10:10:00,89.06,89.12,88.99,89.08,11178.0,87.4938,87.5528,87.425,87.5135,11178.0
2024-12-16 10:15:00,89.08,89.31,89.07,89.25,10841.0,87.5135,87.7394,87.5036,87.6805,10841.0
2024-12-16 10:20:00,89.31,89.38,89.25,89.38,18162.0,87.7394,87.8082,87.6805,87.8082,18162.0
2024-12-16 10:25:00,89.4,89.57,89.29,89.49,25766.0,87.8278,87.9949,87.7198,87.9163,25766.0
2024-12-16 10:30:00,89.48,89.52,89.39,89.44,10120.0,87.9064,87.9457,87.818,87.8671,10120.0
2024-12-16 10:35:00,89.45,89.51,89.37,89.37,9935.0,87.877,87.9359,87.7984,87.7984,9935.0
2024-12-16 10:40:00,89.38,89.45,89.27,89.28,6403.0,87.8082,87.877,87.7001,87.71,6403.0
2024-12-16 10:45:00,89.28,89.31,89.22,89.29,7812.0,87.71,87.7394,87.651,87.7198,7812.0
2024-12-16 10:50:00,89.27,89.27,89.19,89.24,9772.0,87.7001,87.7001,87.6215,87.6707,9772.0
2024-12-16 10:55:00,89.25,89.36,89.25,89.3,11925.0,87.6805,87.7885,87.6805,87.7296,11925.0
2024-12-16 11:00:00,89.26,89.29,89.1,89.13,8429.0,87.6903,87.7198,87.5331,87.5626,8429.0
2024-12-16 11:05:00,89.14,89.21,89.03,89.16,9263.0,87.5724,87.6412,87.4643,87.5921,9263.0
2024-12-16 11:10:00,89.15,89.26,89.15,89.21,3369.0,87.5822,87.6903,87.5822,87.6412,3369.0
2024-12-16 11:15:00,89.2,89.2,89.08,89.09,6284.0,87.6314,87.6314,87.5135,87.5233,6284.0
2024-12-16 11:20:00,89.11,89.19,89.11,89.16,5894.0,87.5429,87.6215,87.5429,87.5921,5894.0
2024-12-16 11:25:00,89.14,89.2,89.07,89.15,7275.0,87.5724,87.6314,87.5036,87.5822,7275.0
2024-12-16 11:30:00,89.15,89.23,89.15,89.23,2650.0,87.5822,87.6608,87.5822,87.6608,2650.0
2024-12-16 11:35:00,89.22,89.36,89.22,89.36,8813.0,87.651,87.7885,87.651,87.7885,8813.0
2024-12-16 11:40:00,89.32,89.44,89.29,89.44,12019.0,87.7492,87.8671,87.7198,87.8671,12019.0
2024-12-16 11:45:00,89.44,89.48,89.27,89.36,5363.0,87.8671,87.9064,87.7001,87.7885,5363.0
2024-12-16 11:50:00,89.37,89.38,89.28,89.28,8377.0,87.7984,87.8082,87.71,87.71,8377.0
2024-12-16 11:55:00,89.31,89.44,89.29,89.4,9941.0,87.7394,87.8671,87.7198,87.8278,9941.0
2024-12-16 12:00:00,89.39,89.52,89.39,89.52,9208.0,87.818,87.9457,87.818,87.9457,9208.0
2024-12-16 12:05:00,89.51,89.63,89.5,89.61,8265.0,87.9359,88.0538,87.9261,88.0341,8265.0
2024-12-16 12:10:00,89.61,89.76,89.59,89.76,8693.0,88.0341,88.1815,88.0145,88.1815,8693.0
2024-12-16 12:15:00,89.74,89.77,89.68,89.69,14838.0,88.1619,88.1913,88.1029,88.1127,14838.0
2024-12-16 12:20:00,89.66,89.66,89.57,89.57,3404.0,88.0833,88.0833,87.9949,87.9949,3404.0
2024-12-16 12:25:00,89.58,89.62,89.51,89.61,6619.0,88.0047,88.044,87.9359,88.0341,6619.0
2024-12-16 12:30:00,89.61,89.61,89.53,89.57,9055.0,88.0341,88.0341,87.9556,87.9949,9055.0
2024-12-16 12:35:00,89.55,89.55,89.41,89.45,3412.0,87.9752,87.9752,87.8377,87.877,3412.0
2024-12-16 12:40:00,89.45,89.56,89.44,89.55,5469.0,87.877,87.985,87.8671,87.9752,5469.0
2024-12-16 12:45:00,89.53,89.57,89.5,89.54,15490.0,87.9556,87.9949,87.9261,87.9654,15490.0
2024-12-16 12:50:00,89.53,89.59,89.51,89.54,5734.0,87.9556,88.0145,87.9359,87.9654,5734.0
2024-12-16 12:55:00,89.57,89.59,89.53,89.58,4236.0,87.9949,88.0145,87.9556,88.0047,4236.0
2024-12-16 13:00:00,89.55,89.61,89.53,89.54,4577.0,87.9752,88.0341,87.9556,87.9654,4577.0
2024-12-16 13:05:00,89.57,89.71,89.54,89.62,8865.0,87.9949,88.1324,87.9654,88.044,8865.0
2024-12-16 13:10:00,89.65,89.65,89.45,89.45,5880.0,88.0734,88.0734,87.877,87.877,5880.0
2024-12-16 13:15:00,89.47,89.49,89.44,89.47,3829.0,87.8966,87.9163,87.8671,87.8966,3829.0
2024-12-16 13:20:00,89.48,89.55,89.47,89.49,5475.0,87.9064,87.9752,87.8966,87.9163,5475.0
2024-12-16 13:25:00,89.51,89.52,89.43,89.52,7002.0,87.9359,87.9457,87.8573,87.9457,7002.0
2024-12-16 13:30:00,89.53,89.53,89.47,89.52,3917.0,87.9556,87.9556,87.8966,87.9457,3917.0
2024-12-16 13:35:00,89.52,89.53,89.45,89.48,9928.0,87.9457,87.9556,87.877,87.9064,9928.0
2024-12-16 13:40:00,89.48,89.52,89.45,89.49,7197.0,87.9064,87.9457,87.877,87.9163,7197.0
2024-12-16 13:45:00,89.48,89.51,89.45,89.49,5449.0,87.9064,87.9359,87.877,87.9163,5449.0
2024-12-16 13:50:00,89.52,89.52,89.45,89.45,3800.0,87.9457,87.9457,87.877,87.877,3800.0
2024-12-16 13:55:00,89.46,89.47,89.43,89.44,8976.0,87.8868,87.8966,87.8573,87.8671,8976.0
2024-12-16 14:00:00,89.43,89.53,89.42,89.47,6937.0,87.8573,87.9556,87.8475,87.8966,6937.0
2024-12-16 14:05:00,89.48,89.52,89.38,89.41,9962.0,87.9064,87.9457,87.8082,87.8377,9962.0
2024-12-16 14:10:00,89.4,89.49,89.37,89.39,13574.0,87.8278,87.9163,87.7984,87.818,13574.0
2024-12-16 14:15:00,89.37,89.38,89.28,89.3,10057.0,87.7984,87.8082,87.71,87.7296,10057.0
2024-12-16 14:20:00,89.3,89.31,89.27,89.28,2900.0,87.7296,87.7394,87.7001,87.71,2900.0
2024-12-16 14:25:00,89.27,89.27,89.24,89.26,9145.0,87.7001,87.7001,87.6707,87.6903,9145.0
2024-12-16 14:30:00,89.25,89.29,89.23,89.25,16555.0,87.6805,87.7198,87.6608,87.6805,16555.0
2024-12-16 14:35:00,89.26,89.26,89.2,89.21,7626.0,87.6903,87.6903,87.6314,87.6412,7626.0
2024-12-16 14:40:00,89.2,89.26,89.18,89.26,16876.0,87.6314,87.6903,87.6117,87.6903,16876.0
2024-12-16 14:45:00,89.26,89.26,89.17,89.2,6591.0,87.6903,87.6903,87.6019,87.6314,6591.0
2024-12-16 14:50:00,89.2,89.27,89.18,89.26,6026.0,87.6314,87.7001,87.6117,87.6903,6026.0
2024-12-16 14:55:00,89.27,89.4,89.26,89.37,6307.0,87.7001,87.8278,87.6903,87.7984,6307.0
2024-12-16 15:00:00,89.36,89.36,89.22,89.26,8560.0,87.7885,87.7885,87.651,87.6903,8560.0
2024-12-16 15:05:00,89.26,89.26,89.17,89.17,6440.0,87.6903,87.6903,87.6019,87.6019,6440.0
2024-12-16 15:10:00,89.19,89.21,89.17,89.17,7223.0,87.6215,87.6412,87.6019,87.6019,7223.0
2024-12-16 15:15:00,89.17,89.17,88.99,88.99,12405.0,87.6019,87.6019,87.425,87.425,12405.0
2024-12-16 15:20:00,88.99,89.04,88.96,89.04,9909.0,87.425,87.4742,87.3956,87.4742,9909.0
2024-12-16 15:25:00,89.03,89.07,89.01,89.01,7628.0,87.4643,87.5036,87.4447,87.4447,7628.0
2024-12-16 15:30:00,89.02,89.05,88.96,88.99,6613.0,87.4545,87.484,87.3956,87.425,6613.0
2024-12-16 15:35:00,88.99,89.0,88.88,88.9,10376.0,87.425,87.4349,87.317,87.3366,10376.0
2024-12-16 15:40:00,88.9,88.91,88.85,88.86,15343.0,87.3366,87.3465,87.2875,87.2973,15343.0
2024-12-16 15:45:00,88.86,88.99,88.84,88.99,15058.0,87.2973,87.425,87.2777,87.425,15058.0
2024-12-16 15:50:00,88.99,89.0,88.83,88.91,26932.0,87.425,87.4349,87.2679,87.3465,26932.0
2024-12-16 15:55:00,88.92,89.01,88.62,88.65,227940.0,87.3563,87.4447,87.0616,87.091,227940.0
2024-12-17 09:30:00,87.58,88.58,87.57,88.47,81219.0,86.0398,87.0223,86.03,86.9142,81219.0
2024-12-17 09:35:00,88.37,88.37,87.63,87.65,49507.0,86.816,86.816,86.089,86.1086,49507.0
2024-12-17 09:40:00,87.65,87.74,87.26,87.26,46879.0,86.1086,86.197,85.7255,85.7255,46879.0
2024-12-17 09:45:00,87.25,87.27,86.89,87.12,72697.0,85.7156,85.7353,85.362,85.5879,72697.0
2024-12-17 09:50:00,87.18,87.63,87.05,87.58,41007.0,85.6469,86.089,85.5192,86.0398,41007.0
2024-12-17 09:55:00,87.61,87.62,87.35,87.54,48647.0,86.0693,86.0791,85.8139,86.0005,48647.0
2024-12-17 10:00:00,87.58,87.69,87.4,87.44,40004.0,86.0398,86.1479,85.863,85.9023,40004.0
2024-12-17 10:05:00,87.48,87.49,87.01,87.01,29281.0,85.9416,85.9514,85.4799,85.4799,29281.0
2024-12-17 10:10:00,87.05,87.07,86.77,86.84,35782.0,85.5192,85.5388,85.2441,85.3129,35782.0
2024-12-17 10:15:00,86.87,86.96,86.71,86.74,25147.0,85.3423,85.4307,85.1851,85.2146,25147.0
2024-12-17 10:20:00,86.7,87.02,86.68,87.02,53956.0,85.1753,85.4897,85.1557,85.4897,53956.0
2024-12-17 10:25:00,87.02,87.2,86.94,87.13,12693.0,85.4897,85.6665,85.4111,85.5978,12693.0
2024-12-17 10:30:00,87.09,87.2,87.04,87.11,14233.0,85.5585,85.6665,85.5093,85.5781,14233.0
2024-12-17 10:35:00,87.08,87.21,87.04,87.11,15806.0,85.5486,85.6764,85.5093,85.5781,15806.0
2024-12-17 10:40:00,87.08,87.08,86.8,86.98,28774.0,85.5486,85.5486,85.2736,85.4504,28774.0
2024-12-17 10:45:00,86.93,87.07,86.84,87.01,19661.0,85.4013,85.5388,85.3129,85.4799,19661.0
2024-12-17 10:50:00,86.94,87.37,86.94,87.25,23046.0,85.4111,85.8335,85.4111,85.7156,23046.0
2024-12-17 10:55:00,87.25,87.35,87.21,87.21,12651.0,85.7156,85.8139,85.6764,85.6764,12651.0
2024-12-17 11:00:00,87.2,87.25,87.09,87.16,14981.0,85.6665,85.7156,85.5585,85.6272,14981.0
2024-12-17 11:05:00,87.15,87.29,87.15,87.18,13795.0,85.6174,85.7549,85.6174,85.6469,13795.0
2024-12-17 11:10:00,87.18,87.26,87.13,87.17,9228.0,85.6469,85.7255,85.5978,85.6371,9228.0
2024-12-17 11:15:00,87.17,87.18,87.05,87.07,7610.0,85.6371,85.6469,85.5192,85.5388,7610.0
2024-12-17 11:20:00,87.07,87.08,86.9,86.9,6096.0,85.5388,85.5486,85.3718,85.3718,6096.0
2024-12-17 11:25:00,86.92,87.01,86.9,86.97,11645.0,85.3915,85.4799,85.3718,85.4406,11645.0
2024-12-17 11:30:00,87.0,87.0,86.94,86.97,12837.0,85.47,85.47,85.4111,85.4406,12837.0
2024-12-17 11:35:00,86.98,87.04,86.95,86.99,12689.0,85.4504,85.5093,85.4209,85.4602,12689.0
2024-12-17 11:40:00,87.0,87.03,86.91,86.91,5791.0,85.47,85.4995,85.3816,85.3816,5791.0
2024-12-17 11:45:00,86.94,87.16,86.94,87.13,9365.0,85.4111,85.6272,85.4111,85.5978,9365.0
2024-12-17 11:50:00,87.16,87.21,87.13,87.15,8199.0,85.6272,85.6764,85.5978,85.6174,8199.0
2024-12-17 11:55:00,87.15,87.3,87.15,87.29,16810.0,85.6174,85.7648,85.6174,85.7549,16810.0
2024-12-17 12:00:00,87.26,87.36,87.21,87.25,16675.0,85.7255,85.8237,85.6764,85.7156,16675.0
2024-12-17 12:05:00,87.27,87.33,87.19,87.19,10655.0,85.7353,85.7942,85.6567,85.6567,10655.0
2024-12-17 12:10:00,87.22,87.24,87.14,87.19,10327.0,85.6862,85.7058,85.6076,85.6567,10327.0
2024-12-17 12:15:00,87.19,87.23,87.09,87.14,10431.0,85.6567,85.696,85.5585,85.6076,10431.0
2024-12-17 12:20:00,87.14,87.18,87.08,87.12,19069.0,85.6076,85.6469,85.5486,85.5879,19069.0
2024-12-17 12:25:00,87.11,87.14,86.99,87.07,23972.0,85.5781,85.6076,85.4602,85.5388,23972.0
2024-12-17 12:30:00,87.09,87.15,86.98,87.15,10210.0,85.5585,85.6174,85.4504,85.6174,10210.0
2024-12-17 12:35:00,87.16,87.24,87.13,87.21,7794.0,85.6272,85.7058,85.5978,85.6764,7794.0
2024-12-17 12:40:00,87.24,87.29,87.17,87.17,8860.0,85.7058,85.7549,85.6371,85.6371,8860.0
2024-12-17 12:45:00,87.16,87.32,87.15,87.22,9631.0,85.6272,85.7844,85.6174,85.6862,9631.0
2024-12-17 12:50:00,87.27,87.28,87.22,87.28,8353.0,85.7353,85.7451,85.6862,85.7451,8353.0
2024-12-17 12:55:00,87.28,87.28,87.19,87.22,13072.0,85.7451,85.7451,85.6567,85.6862,13072.0
2024-12-17 13:00:00,87.24,87.27,87.02,87.08,13328.0,85.7058,85.7353,85.4897,85.5486,13328.0
2024-12-17 13:05:00,87.09,87.13,87.06,87.12,18774.0,85.5585,85.5978,85.529,85.5879,18774.0
2024-12-17 13:10:00,87.13,87.16,87.1,87.16,11669.0,85.5978,85.6272,85.5683,85.6272,11669.0
2024-12-17 13:15:00,87.17,87.24,87.16,87.17,21671.0,85.6371,85.7058,85.6272,85.6371,21671.0
2024-12-17 13:20:00,87.17,87.23,87.15,87.17,13596.0,85.6371,85.696,85.6174,85.6371,13596.0
2024-12-17 13:25:00,87.17,87.28,87.15,87.23,11122.0,85.6371,85.7451,85.6174,85.696,11122.0
2024-12-17 13:30:00,87.29,87.29,87.14,87.2,12510.0,85.7549,85.7549,85.6076,85.6665,12510.0
2024-12-17 13:35:00,87.16,87.2,87.12,87.16,12636.0,85.6272,85.6665,85.5879,85.6272,12636.0
2024-12-17 13:40:00,87.16,87.2,87.13,87.14,9242.0,85.6272,85.6665,85.5978,85.6076,9242.0
2024-12-17 13:45:00,87.16,87.19,87.12,87.17,9900.0,85.6272,85.6567,85.5879,85.6371,9900.0
2024-12-17 13:50:00,87.16,87.25,87.13,87.17,10595.0,85.6272,85.7156,85.5978,85.6371,10595.0
2024-12-17 13:55:00,87.16,87.19,87.12,87.16,18990.0,85.6272,85.6567,85.5879,85.6272,18990.0
2024-12-17 14:00:00,87.16,87.24,87.08,87.09,18001.0,85.6272,85.7058,85.5486,85.5585,18001.0
2024-12-17 14:05:00,87.07,87.14,86.96,86.99,29915.0,85.5388,85.6076,85.4307,85.4602,29915.0
2024-12-17 14:10:00,86.95,87.01,86.92,87.01,10136.0,85.4209,85.4799,85.3915,85.4799,10136.0
2024-12-17 14:15:00,86.96,87.18,86.9,87.12,25132.0,85.4307,85.6469,85.3718,85.5879,25132.0
2024-12-17 14:20:00,87.12,87.21,87.11,87.13,9721.0,85.5879,85.6764,85.5781,85.5978,9721.0
2024-12-17 14:25:00,87.13,87.16,87.01,87.03,28019.0,85.5978,85.6272,85.4799,85.4995,28019.0
2024-12-17 14:30:00,87.0,87.08,86.91,87.02,34758.0,85.47,85.5486,85.3816,85.4897,34758.0
2024-12-17 14:35:00,86.98,87.05,86.94,86.94,11347.0,85.4504,85.5192,85.4111,85.4111,11347.0
2024-12-17 14:40:00,86.92,86.99,86.88,86.92,16022.0,85.3915,85.4602,85.3522,85.3915,16022.0
2024-12-17 14:45:00,86.92,86.94,86.66,86.7,16537.0,85.3915,85.4111,85.136,85.1753,16537.0
2024-12-17 14:50:00,86.69,86.69,86.58,86.63,11150.0,85.1655,85.1655,85.0574,85.1066,11150.0
2024-12-17 14:55:00,86.63,86.66,86.56,86.59,12009.0,85.1066,85.136,85.0378,85.0673,12009.0
2024-12-17 15:00:00,86.59,86.6,86.44,86.53,15561.0,85.0673,85.0771,84.9199,85.0083,15561.0
2024-12-17 15:05:00,86.52,86.59,86.51,86.58,12240.0,84.9985,85.0673,84.9887,85.0574,12240.0
2024-12-17 15:10:00,86.55,86.58,86.46,86.46,11743.0,85.028,85.0574,84.9395,84.9395,11743.0
2024-12-17 15:15:00,86.47,86.55,86.46,86.49,12734.0,84.9494,85.028,84.9395,84.969,12734.0
2024-12-17 15:20:00,86.48,86.55,86.47,86.54,20723.0,84.9592,85.028,84.9494,85.0181,20723.0
2024-12-17 15:25:00,86.53,86.57,86.5,86.52,14293.0,85.0083,85.0476,84.9788,84.9985,14293.0
2024-12-17 15:30:00,86.52,86.59,86.36,86.58,34563.0,84.9985,85.0673,84.8413,85.0574,34563.0
2024-12-17 15:35:00,86.58,86.62,86.53,86.59,20445.0,85.0574,85.0967,85.0083,85.0673,20445.0
2024-12-17 15:40:00,86.61,86.73,86.59,86.72,30093.0,85.0869,85.2048,85.0673,85.195,30093.0
2024-12-17 15:45:00,86.72,86.77,86.66,86.75,34372.0,85.195,85.2441,85.136,85.2244,34372.0
2024-12-17 15:50:00,86.77,87.01,86.75,86.89,77732.0,85.2441,85.4799,85.2244,85.362,77732.0
2024-12-17 15:55:00,86.88,86.98,86.8,86.94,183962.0,85.3522,85.4504,85.2736,85.4111,183962.0
2024-12-18 09:30:00,87.01,87.47,86.61,87.13,34904.0,85.4799,85.9318,85.0869,85.5978,34904.0
2024-12-18 09:35:00,87.13,87.35,86.9,86.97,17602.0,85.5978,85.8139,85.3718,85.4406,17602.0
2024-12-18 09:40:00,86.85,87.06,86.84,86.98,31759.0,85.3227,85.529,85.3129,85.4504,31759.0
2024-12-18 09:45:00,86.98,87.22,86.96,87.16,6514.0,85.4504,85.6862,85.4307,85.6272,6514.0
2024-12-18 09:50:00,87.2,87.32,87.2,87.25,4747.0,85.6665,85.7844,85.6665,85.7156,4747.0
2024-12-18 09:55:00,87.24,87.33,87.16,87.27,18076.0,85.7058,85.7942,85.6272,85.7353,18076.0
2024-12-18 10:00:00,87.33,87.4,87.23,87.33,8994.0,85.7942,85.863,85.696,85.7942,8994.0
2024-12-18 10:05:00,87.32,87.42,87.23,87.4,7764.0,85.7844,85.8827,85.696,85.863,7764.0
2024-12-18 10:10:00,87.42,87.42,87.1,87.1,7436.0,85.8827,85.8827,85.5683,85.5683,7436.0
2024-12-18 10:15:00,87.09,87.25,87.08,87.21,19562.0,85.5585,85.7156,85.5486,85.6764,19562.0
2024-12-18 10:20:00,87.23,87.44,87.16,87.4,24948.0,85.696,85.9023,85.6272,85.863,24948.0
2024-12-18 10:25:00,87.38,87.57,87.28,87.51,50879.0,85.8434,86.03,85.7451,85.9711,50879.0
2024-12-18 10:30:00,87.48,87.66,87.42,87.66,19168.0,85.9416,86.1184,85.8827,86.1184,19168.0
2024-12-18 10:35:00,87.69,87.81,87.66,87.7,24196.0,86.1479,86.2658,86.1184,86.1577,24196.0
2024-12-18 10:40:00,87.67,87.73,87.57,87.66,18547.0,86.1283,86.1872,86.03,86.1184,18547.0
2024-12-18 10:45:00,87.64,87.67,87.56,87.67,8673.0,86.0988,86.1283,86.0202,86.1283,8673.0
2024-12-18 10:50:00,87.67,87.82,87.65,87.82,16542.0,86.1283,86.2756,86.1086,86.2756,16542.0
2024-12-18 10:55:00,87.82,87.93,87.79,87.87,22377.0,86.2756,86.3837,86.2462,86.3247,22377.0
2024-12-18 11:00:00,87.89,87.94,87.72,87.73,64934.0,86.3444,86.3935,86.1774,86.1872,64934.0
2024-12-18 11:05:00,87.69,87.74,87.63,87.71,16674.0,86.1479,86.197,86.089,86.1676,16674.0
2024-12-18 11:10:00,87.7,87.71,87.52,87.62,14609.0,86.1577,86.1676,85.9809,86.0791,14609.0
2024-12-18 11:15:00,87.64,87.71,87.61,87.66,10872.0,86.0988,86.1676,86.0693,86.1184,10872.0
2024-12-18 11:20:00,87.67,87.69,87.6,87.68,10960.0,86.1283,86.1479,86.0595,86.1381,10960.0
2024-12-18 11:25:00,87.67,87.74,87.57,87.61,13554.0,86.1283,86.197,86.03,86.0693,13554.0
2024-12-18 11:30:00,87.58,87.66,87.57,87.61,7311.0,86.0398,86.1184,86.03,86.0693,7311.0
2024-12-18 11:35:00,87.62,87.7,87.59,87.7,8374.0,86.0791,86.1577,86.0497,86.1577,8374.0
2024-12-18 11:40:00,87.69,87.71,87.62,87.68,8445.0,86.1479,86.1676,86.0791,86.1381,8445.0
2024-12-18 11:45:00,87.69,87.7,87.63,87.7,7359.0,86.1479,86.1577,86.089,86.1577,7359.0
2024-12-18 11:50:00,87.69,87.76,87.67,87.73,7762.0,86.1479,86.2167,86.1283,86.1872,7762.0
2024-12-18 11:55:00,87.75,87.79,87.58,87.59,31361.0,86.2069,86.2462,86.0398,86.0497,31361.0
2024-12-18 12:00:00,87.62,87.63,87.58,87.61,14829.0,86.0791,86.089,86.0398,86.0693,14829.0
2024-12-18 12:05:00,87.62,87.62,87.47,87.5,8801.0,86.0791,86.0791,85.9318,85.9613,8801.0
2024-12-18 12:10:00,87.5,87.55,87.45,87.47,10120.0,85.9613,86.0104,85.9121,85.9318,10120.0
2024-12-18 12:15:00,87.47,87.53,87.45,87.47,11929.0,85.9318,85.9907,85.9121,85.9318,11929.0
2024-12-18 12:20:00,87.46,87.51,87.46,87.49,8115.0,85.922,85.9711,85.922,85.9514,8115.0
2024-12-18 12:25:00,87.49,87.5,87.41,87.44,16435.0,85.9514,85.9613,85.8728,85.9023,16435.0
2024-12-18 12:30:00,87.44,87.47,87.41,87.45,4840.0,85.9023,85.9318,85.8728,85.9121,4840.0
2024-12-18 12:35:00,87.47,87.5,87.43,87.45,6583.0,85.9318,85.9613,85.8925,85.9121,6583.0
2024-12-18 12:40:00,87.43,87.44,87.35,87.36,13563.0,85.8925,85.9023,85.8139,85.8237,13563.0
2024-12-18 12:45:00,87.36,87.41,87.35,87.4,14343.0,85.8237,85.8728,85.8139,85.863,14343.0
2024-12-18 12:50:00,87.4,87.48,87.4,87.43,7061.0,85.863,85.9416,85.863,85.8925,7061.0
2024-12-18 12:55:00,87.45,87.47,87.41,87.47,9818.0,85.9121,85.9318,85.8728,85.9318,9818.0
2024-12-18 13:00:00,87.45,87.47,87.37,87.38,7916.0,85.9121,85.9318,85.8335,85.8434,7916.0
2024-12-18 13:05:00,87.38,87.41,87.33,87.4,7961.0,85.8434,85.8728,85.7942,85.863,7961.0
2024-12-18 13:10:00,87.4,87.41,87.34,87.38,12248.0,85.863,85.8728,85.8041,85.8434,12248.0
2024-12-18 13:15:00,87.4,87.43,87.39,87.4,7576.0,85.863,85.8925,85.8532,85.863,7576.0
2024-12-18 13:20:00,87.4,87.43,87.35,87.39,10571.0,85.863,85.8925,85.8139,85.8532,10571.0
2024-12-18 13:25:00,87.4,87.43,87.38,87.4,11148.0,85.863,85.8925,85.8434,85.863,11148.0
2024-12-18 13:30:00,87.41,87.44,87.39,87.44,9022.0,85.8728,85.9023,85.8532,85.9023,9022.0
2024-12-18 13:35:00,87.42,87.49,87.42,87.48,33722.0,85.8827,85.9514,85.8827,85.9416,33722.0
2024-12-18 13:40:00,87.48,87.49,87.39,87.42,14025.0,85.9416,85.9514,85.8532,85.8827,14025.0
2024-12-18 13:45:00,87.4,87.45,87.37,87.45,13892.0,85.863,85.9121,85.8335,85.9121,13892.0
2024-12-18 13:50:00,87.46,87.46,87.4,87.42,12057.0,85.922,85.922,85.863,85.8827,12057.0
2024-12-18 13:55:00,87.42,87.49,87.39,87.39,18817.0,85.8827,85.9514,85.8532,85.8532,18817.0
2024-12-18 14:00:00,87.39,87.42,87.11,87.13,50802.0,85.8532,85.8827,85.5781,85.5978,50802.0
2024-12-18 14:05:00,87.13,87.16,86.81,86.97,12965.0,85.5978,85.6272,85.2834,85.4406,12965.0
2024-12-18 14:10:00,86.9,86.92,86.73,86.79,12734.0,85.3718,85.3915,85.2048,85.2637,12734.0
2024-12-18 14:15:00,86.77,86.83,86.66,86.73,21454.0,85.2441,85.303,85.136,85.2048,21454.0
2024-12-18 14:20:00,86.73,86.85,86.68,86.71,15089.0,85.2048,85.3227,85.1557,85.1851,15089.0
2024-12-18 14:25:00,86.72,86.79,86.66,86.67,25609.0,85.195,85.2637,85.136,85.1458,25609.0
2024-12-18 14:30:00,86.67,86.76,86.59,86.65,16128.0,85.1458,85.2343,85.0673,85.1262,16128.0
2024-12-18 14:35:00,86.67,86.72,86.56,86.59,17172.0,85.1458,85.195,85.0378,85.0673,17172.0
2024-12-18 14:40:00,86.59,86.68,86.53,86.59,16463.0,85.0673,85.1557,85.0083,85.0673,16463.0
2024-12-18 14:45:00,86.58,86.61,86.28,86.32,22563.0,85.0574,85.0869,84.7627,84.802,22563.0
2024-12-18 14:50:00,86.32,86.36,86.18,86.35,22189.0,84.802,84.8413,84.6645,84.8315,22189.0
2024-12-18 14:55:00,86.37,86.37,86.16,86.17,24576.0,84.8511,84.8511,84.6448,84.6546,24576.0
2024-12-18 15:00:00,86.17,86.46,86.16,86.34,31851.0,84.6546,84.9395,84.6448,84.8217,31851.0
2024-12-18 15:05:00,86.3,86.47,86.22,86.28,20319.0,84.7824,84.9494,84.7038,84.7627,20319.0
2024-12-18 15:10:00,86.31,86.36,86.12,86.24,13675.0,84.7922,84.8413,84.6055,84.7234,13675.0
2024-12-18 15:15:00,86.24,86.34,86.2,86.3,13418.0,84.7234,84.8217,84.6841,84.7824,13418.0
2024-12-18 15:20:00,86.29,86.47,86.24,86.33,16564.0,84.7725,84.9494,84.7234,84.8118,16564.0
2024-12-18 15:25:00,86.32,86.43,86.23,86.31,15818.0,84.802,84.9101,84.7136,84.7922,15818.0
2024-12-18 15:30:00,86.31,86.39,86.18,86.31,23155.0,84.7922,84.8708,84.6645,84.7922,23155.0
2024-12-18 15:35:00,86.32,86.34,86.1,86.11,19411.0,84.802,84.8217,84.5859,84.5957,19411.0
2024-12-18 15:40:00,86.07,86.13,85.7,85.71,44818.0,84.5564,84.6153,84.1929,84.2027,44818.0
2024-12-18 15:45:00,85.73,86.01,85.66,85.88,30649.0,84.2224,84.4975,84.1536,84.3697,30649.0
2024-12-18 15:50:00,85.81,85.83,85.54,85.58,74037.0,84.301,84.3206,84.0357,84.075,74037.0
2024-12-18 15:55:00,85.59,85.61,85.06,85.11,292419.0,84.0848,84.1045,83.5642,83.6133,292419.0
2024-12-19 09:30:00,85.33,86.0,85.1,85.83,72240.0,83.8294,84.4876,83.6035,84.3206,72240.0
2024-12-19 09:35:00,85.88,86.0,85.73,85.97,15832.0,84.3697,84.4876,84.2224,84.4582,15832.0
2024-12-19 09:40:00,86.01,86.07,85.88,85.94,27608.0,84.4975,84.5564,84.3697,84.4287,27608.0
2024-12-19 09:45:00,85.94,86.03,85.88,85.94,43920.0,84.4287,84.5171,84.3697,84.4287,43920.0
2024-12-19 09:50:00,85.94,85.96,85.77,85.81,13508.0,84.4287,84.4483,84.2617,84.301,13508.0
2024-12-19 09:55:00,85.81,85.82,85.61,85.8,21679.0,84.301,84.3108,84.1045,84.2911,21679.0
2024-12-19 10:00:00,85.77,85.77,85.64,85.76,9554.0,84.2617,84.2617,84.134,84.2519,9554.0
2024-12-19 10:05:00,85.73,85.84,85.67,85.8,25223.0,84.2224,84.3304,84.1634,84.2911,25223.0
2024-12-19 10:10:00,85.75,85.81,85.5,85.55,15751.0,84.242,84.301,83.9964,84.0455,15751.0
2024-12-19 10:15:00,85.55,85.57,85.43,85.5,8661.0,84.0455,84.0652,83.9277,83.9964,8661.0
2024-12-19 10:20:00,85.54,85.65,85.45,85.65,9392.0,84.0357,84.1438,83.9473,84.1438,9392.0
2024-12-19 10:25:00,85.55,85.75,85.53,85.75,9493.0,84.0455,84.242,84.0259,84.242,9493.0
2024-12-19 10:30:00,85.72,85.85,85.61,85.73,57769.0,84.2126,84.3403,84.1045,84.2224,57769.0
2024-12-19 10:35:00,85.7,85.96,85.65,85.93,33511.0,84.1929,84.4483,84.1438,84.4189,33511.0
2024-12-19 10:40:00,85.88,85.99,85.84,85.97,6955.0,84.3697,84.4778,84.3304,84.4582,6955.0
2024-12-19 10:45:00,85.95,85.95,85.75,85.87,17400.0,84.4385,84.4385,84.242,84.3599,17400.0
2024-12-19 10:50:00,85.84,85.94,85.75,85.83,28857.0,84.3304,84.4287,84.242,84.3206,28857.0
2024-12-19 10:55:00,85.81,85.97,85.81,85.9,11893.0,84.301,84.4582,84.301,84.3894,11893.0
2024-12-19 11:00:00,85.91,85.98,85.87,85.87,31229.0,84.3992,84.468,84.3599,84.3599,31229.0
2024-12-19 11:05:00,85.88,86.04,85.85,86.01,33985.0,84.3697,84.5269,84.3403,84.4975,33985.0
2024-12-19 11:10:00,86.01,86.08,85.95,85.95,14468.0,84.4975,84.5662,84.4385,84.4385,14468.0
2024-12-19 11:15:00,85.96,86.0,85.83,85.87,10832.0,84.4483,84.4876,84.3206,84.3599,10832.0
2024-12-19 11:20:00,85.87,86.04,85.86,86.04,11041.0,84.3599,84.5269,84.3501,84.5269,11041.0
2024-12-19 11:25:00,86.04,86.13,86.03,86.12,19593.0,84.5269,84.6153,84.5171,84.6055,19593.0
2024-12-19 11:30:00,86.12,86.15,86.0,86.06,26892.0,84.6055,84.635,84.4876,84.5466,26892.0
2024-12-19 11:35:00,86.06,86.07,85.99,86.03,9644.0,84.5466,84.5564,84.4778,84.5171,9644.0
2024-12-19 11:40:00,86.03,86.03,85.9,85.98,19976.0,84.5171,84.5171,84.3894,84.468,19976.0
2024-12-19 11:45:00,85.96,85.98,85.93,85.93,6570.0,84.4483,84.468,84.4189,84.4189,6570.0
2024-12-19 11:50:00,85.94,85.96,85.79,85.82,13423.0,84.4287,84.4483,84.2813,84.3108,13423.0
2024-12-19 11:55:00,85.82,85.82,85.74,85.78,12390.0,84.3108,84.3108,84.2322,84.2715,12390.0
2024-12-19 12:00:00,85.78,85.92,85.73,85.92,20024.0,84.2715,84.409,84.2224,84.409,20024.0
2024-12-19 12:05:00,85.86,85.89,85.82,85.87,13023.0,84.3501,84.3796,84.3108,84.3599,13023.0
2024-12-19 12:10:00,85.87,85.93,85.85,85.93,4517.0,84.3599,84.4189,84.3403,84.4189,4517.0
2024-12-19 12:15:00,85.94,86.08,85.93,86.05,13003.0,84.4287,84.5662,84.4189,84.5368,13003.0
2024-12-19 12:20:00,86.02,86.02,85.92,85.97,10830.0,84.5073,84.5073,84.409,84.4582,10830.0
2024-12-19 12:25:00,85.97,86.22,85.95,86.18,7949.0,84.4582,84.7038,84.4385,84.6645,7949.0
2024-12-19 12:30:00,86.18,86.18,86.06,86.12,5533.0,84.6645,84.6645,84.5466,84.6055,5533.0
2024-12-19 12:35:00,86.12,86.19,86.1,86.19,6329.0,84.6055,84.6743,84.5859,84.6743,6329.0
2024-12-19 12:40:00,86.19,86.22,86.14,86.14,7999.0,84.6743,84.7038,84.6252,84.6252,7999.0
2024-12-19 12:45:00,86.21,86.21,86.08,86.08,5807.0,84.6939,84.6939,84.5662,84.5662,5807.0
2024-12-19 12:50:00,86.06,86.22,86.04,86.22,8965.0,84.5466,84.7038,84.5269,84.7038,8965.0
2024-12-19 12:55:00,86.19,86.27,86.18,86.23,8832.0,84.6743,84.7529,84.6645,84.7136,8832.0
2024-12-19 13:00:00,86.22,86.28,86.12,86.18,42084.0,84.7038,84.7627,84.6055,84.6645,42084.0
2024-12-19 13:05:00,86.16,86.27,86.15,86.27,24711.0,84.6448,84.7529,84.635,84.7529,24711.0
2024-12-19 13:10:00,86.24,86.27,86.22,86.23,3162.0,84.7234,84.7529,84.7038,84.7136,3162.0
2024-12-19 13:15:00,86.24,86.31,86.21,86.22,9275.0,84.7234,84.7922,84.6939,84.7038,9275.0
2024-12-19 13:20:00,86.25,86.4,86.22,86.4,7880.0,84.7332,84.8806,84.7038,84.8806,7880.0
2024-12-19 13:25:00,86.4,86.54,86.38,86.54,12342.0,84.8806,85.0181,84.8609,85.0181,12342.0
2024-12-19 13:30:00,86.51,86.53,86.48,86.49,14534.0,84.9887,85.0083,84.9592,84.969,14534.0
2024-12-19 13:35:00,86.52,86.67,86.51,86.66,28130.0,84.9985,85.1458,84.9887,85.136,28130.0
2024-12-19 13:40:00,86.64,86.68,86.56,86.56,8899.0,85.1164,85.1557,85.0378,85.0378,8899.0
2024-12-19 13:45:00,86.55,86.6,86.54,86.57,7183.0,85.028,85.0771,85.0181,85.0476,7183.0
2024-12-19 13:50:00,86.59,86.61,86.53,86.53,15877.0,85.0673,85.0869,85.0083,85.0083,15877.0
2024-12-19 13:55:00,86.53,86.57,86.5,86.55,7329.0,85.0083,85.0476,84.9788,85.028,7329.0
2024-12-19 14:00:00,86.54,86.56,86.38,86.44,25908.0,85.0181,85.0378,84.8609,84.9199,25908.0
2024-12-19 14:05:00,86.44,86.48,86.37,86.41,10252.0,84.9199,84.9592,84.8511,84.8904,10252.0
2024-12-19 14:10:00,86.4,86.4,86.35,86.37,3849.0,84.8806,84.8806,84.8315,84.8511,3849.0
2024-12-19 14:15:00,86.39,86.46,86.37,86.43,9565.0,84.8708,84.9395,84.8511,84.9101,9565.0
2024-12-19 14:20:00,86.42,86.5,86.4,86.48,8944.0,84.9002,84.9788,84.8806,84.9592,8944.0
2024-12-19 14:25:00,86.47,86.47,86.31,86.4,11089.0,84.9494,84.9494,84.7922,84.8806,11089.0
2024-12-19 14:30:00,86.44,86.44,86.33,86.38,9895.0,84.9199,84.9199,84.8118,84.8609,9895.0
2024-12-19 14:35:00,86.38,86.42,86.38,86.41,7672.0,84.8609,84.9002,84.8609,84.8904,7672.0
2024-12-19 14:40:00,86.39,86.44,86.38,86.39,9511.0,84.8708,84.9199,84.8609,84.8708,9511.0
2024-12-19 14:45:00,86.39,86.43,86.33,86.36,13153.0,84.8708,84.9101,84.8118,84.8413,13153.0
2024-12-19 14:50:00,86.36,86.36,86.22,86.25,9242.0,84.8413,84.8413,84.7038,84.7332,9242.0
2024-12-19 14:55:00,86.23,86.28,86.12,86.17,16971.0,84.7136,84.7627,84.6055,84.6546,16971.0
2024-12-19 15:00:00,86.17,86.21,86.07,86.16,9463.0,84.6546,84.6939,84.5564,84.6448,9463.0
2024-12-19 15:05:00,86.14,86.28,86.14,86.28,13149.0,84.6252,84.7627,84.6252,84.7627,13149.0
2024-12-19 15:10:00,86.25,86.34,86.22,86.3,14077.0,84.7332,84.8217,84.7038,84.7824,14077.0
2024-12-19 15:15:00,86.32,86.41,86.28,86.36,15683.0,84.802,84.8904,84.7627,84.8413,15683.0
2024-12-19 15:20:00,86.33,86.33,86.23,86.23,14164.0,84.8118,84.8118,84.7136,84.7136,14164.0
2024-12-19 15:25:00,86.26,86.29,86.21,86.28,19750.0,84.7431,84.7725,84.6939,84.7627,19750.0
2024-12-19 15:30:00,86.28,86.28,86.17,86.21,18518.0,84.7627,84.7627,84.6546,84.6939,18518.0
2024-12-19 15:35:00,86.2,86.42,86.16,86.41,25792.0,84.6841,84.9002,84.6448,84.8904,25792.0
2024-12-19 15:40:00,86.42,86.51,86.41,86.42,31018.0,84.9002,84.9887,84.8904,84.9002,31018.0
2024-12-19 15:45:00,86.42,86.43,86.26,86.35,30881.0,84.9002,84.9101,84.7431,84.8315,30881.0
2024-12-19 15:50:00,86.33,86.33,86.14,86.18,76210.0,84.8118,84.8118,84.6252,84.6645,76210.0
2024-12-19 15:55:00,86.15,86.18,85.88,85.89,227760.0,84.635,84.6645,84.3697,84.3796,227760.0
2024-12-20 09:30:00,85.34,86.02,85.34,85.73,685421.0,83.8392,84.5073,83.8392,84.2224,685421.0
2024-12-20 09:35:00,85.73,85.97,85.68,85.94,7190.0,84.2224,84.4582,84.1733,84.4287,7190.0
2024-12-20 09:40:00,85.77,85.88,85.66,85.76,8405.0,84.2617,84.3697,84.1536,84.2519,8405.0
2024-12-20 09:45:00,85.79,85.93,85.63,85.73,5470.0,84.2813,84.4189,84.1241,84.2224,5470.0
2024-12-20 09:50:00,85.77,85.88,85.64,85.78,10416.0,84.2617,84.3697,84.134,84.2715,10416.0
2024-12-20 09:55:00,85.72,85.88,85.71,85.76,8690.0,84.2126,84.3697,84.2027,84.2519,8690.0
2024-12-20 10:00:00,85.8,85.84,85.63,85.75,9308.0,84.2911,84.3304,84.1241,84.242,9308.0
2024-12-20 10:05:00,85.68,85.77,85.5,85.5,7502.0,84.1733,84.2617,83.9964,83.9964,7502.0
2024-12-20 10:10:00,85.45,85.67,85.44,85.67,17694.0,83.9473,84.1634,83.9375,84.1634,17694.0
2024-12-20 10:15:00,85.66,85.89,85.63,85.89,12827.0,84.1536,84.3796,84.1241,84.3796,12827.0
2024-12-20 10:20:00,85.88,85.94,85.73,85.89,16251.0,84.3697,84.4287,84.2224,84.3796,16251.0
2024-12-20 10:25:00,85.88,86.08,85.88,86.06,11554.0,84.3697,84.5662,84.3697,84.5466,11554.0
2024-12-20 10:30:00,86.04,86.29,86.04,86.2,10436.0,84.5269,84.7725,84.5269,84.6841,10436.0
2024-12-20 10:35:00,86.2,86.23,85.99,86.12,14368.0,84.6841,84.7136,84.4778,84.6055,14368.0
2024-12-20 10:40:00,86.17,86.22,86.13,86.13,2807.0,84.6546,84.7038,84.6153,84.6153,2807.0
2024-12-20 10:45:00,86.12,86.21,86.12,86.19,5725.0,84.6055,84.6939,84.6055,84.6743,5725.0
2024-12-20 10:50:00,86.15,86.22,86.1,86.11,2627.0,84.635,84.7038,84.5859,84.5957,2627.0
2024-12-20 10:55:00,86.13,86.17,86.08,86.08,6525.0,84.6153,84.6546,84.5662,84.5662,6525.0
2024-12-20 11:00:00,86.06,86.2,86.06,86.2,6630.0,84.5466,84.6841,84.5466,84.6841,6630.0
2024-12-20 11:05:00,86.21,86.33,86.21,86.32,3142.0,84.6939,84.8118,84.6939,84.802,3142.0
2024-12-20 11:10:00,86.3,86.43,86.29,86.42,13953.0,84.7824,84.9101,84.7725,84.9002,13953.0
2024-12-20 11:15:00,86.39,86.63,86.39,86.59,10430.0,84.8708,85.1066,84.8708,85.0673,10430.0
2024-12-20 11:20:00,86.57,86.59,86.45,86.55,10810.0,85.0476,85.0673,84.9297,85.028,10810.0
2024-12-20 11:25:00,86.55,86.65,86.51,86.51,23281.0,85.028,85.1262,84.9887,84.9887,23281.0
2024-12-20 11:30:00,86.55,86.64,86.53,86.6,9372.0,85.028,85.1164,85.0083,85.0771,9372.0
2024-12-20 11:35:00,86.54,86.67,86.47,86.67,11215.0,85.0181,85.1458,84.9494,85.1458,11215.0
2024-12-20 11:40:00,86.61,86.77,86.6,86.76,12666.0,85.0869,85.2441,85.0771,85.2343,12666.0
2024-12-20 11:45:00,86.76,86.81,86.67,86.7,6903.0,85.2343,85.2834,85.1458,85.1753,6903.0
2024-12-20 11:50:00,86.69,86.74,86.65,86.72,9949.0,85.1655,85.2146,85.1262,85.195,9949.0
2024-12-20 11:55:00,86.72,86.88,86.72,86.86,7816.0,85.195,85.3522,85.195,85.3325,7816.0
2024-12-20 12:00:00,86.86,86.86,86.77,86.79,11944.0,85.3325,85.3325,85.2441,85.2637,11944.0
2024-12-20 12:05:00,86.79,86.8,86.65,86.7,13545.0,85.2637,85.2736,85.1262,85.1753,13545.0
2024-12-20 12:10:00,86.72,86.79,86.64,86.76,4622.0,85.195,85.2637,85.1164,85.2343,4622.0
2024-12-20 12:15:00,86.76,86.78,86.63,86.73,13737.0,85.2343,85.2539,85.1066,85.2048,13737.0
2024-12-20 12:20:00,86.7,86.78,86.7,86.77,3518.0,85.1753,85.2539,85.1753,85.2441,3518.0
2024-12-20 12:25:00,86.77,86.91,86.73,86.83,7649.0,85.2441,85.3816,85.2048,85.303,7649.0
2024-12-20 12:30:00,86.82,86.86,86.65,86.69,7761.0,85.2932,85.3325,85.1262,85.1655,7761.0
2024-12-20 12:35:00,86.69,86.87,86.69,86.8,19832.0,85.1655,85.3423,85.1655,85.2736,19832.0
2024-12-20 12:40:00,86.82,86.85,86.8,86.83,3435.0,85.2932,85.3227,85.2736,85.303,3435.0
2024-12-20 12:45:00,86.84,87.03,86.73,87.01,11625.0,85.3129,85.4995,85.2048,85.4799,11625.0
2024-12-20 12:50:00,87.01,87.11,87.0,87.04,10976.0,85.4799,85.5781,85.47,85.5093,10976.0
2024-12-20 12:55:00,87.06,87.11,87.03,87.03,9678.0,85.529,85.5781,85.4995,85.4995,9678.0
2024-12-20 13:00:00,87.03,87.03,86.83,86.83,14509.0,85.4995,85.4995,85.303,85.303,14509.0
2024-12-20 13:05:00,86.88,86.89,86.74,86.81,6222.0,85.3522,85.362,85.2146,85.2834,6222.0
2024-12-20 13:10:00,86.77,86.84,86.73,86.84,5570.0,85.2441,85.3129,85.2048,85.3129,5570.0
2024-12-20 13:15:00,86.81,86.81,86.73,86.76,2947.0,85.2834,85.2834,85.2048,85.2343,2947.0
2024-12-20 13:20:00,86.76,86.85,86.73,86.84,4998.0,85.2343,85.3227,85.2048,85.3129,4998.0
2024-12-20 13:25:00,86.81,86.84,86.66,86.69,5366.0,85.2834,85.3129,85.136,85.1655,5366.0
2024-12-20 13:30:00,86.69,86.8,86.67,86.76,4144.0,85.1655,85.2736,85.1458,85.2343,4144.0
2024-12-20 13:35:00,86.74,86.74,86.59,86.59,3062.0,85.2146,85.2146,85.0673,85.0673,3062.0
2024-12-20 13:40:00,86.6,86.69,86.58,86.63,3644.0,85.0771,85.1655,85.0574,85.1066,3644.0
2024-12-20 13:45:00,86.63,86.68,86.61,86.66,2174.0,85.1066,85.1557,85.0869,85.136,2174.0
2024-12-20 13:50:00,86.63,86.7,86.58,86.7,5601.0,85.1066,85.1753,85.0574,85.1753,5601.0
2024-12-20 13:55:00,86.72,86.77,86.6,86.6,5757.0,85.195,85.2441,85.0771,85.0771,5757.0
2024-12-20 14:00:00,86.59,86.67,86.57,86.67,6186.0,85.0673,85.1458,85.0476,85.1458,6186.0
2024-12-20 14:05:00,86.66,86.72,86.63,86.71,9945.0,85.136,85.195,85.1066,85.1851,9945.0
2024-12-20 14:10:00,86.69,86.74,86.67,86.72,6272.0,85.1655,85.2146,85.1458,85.195,6272.0
2024-12-20 14:15:00,86.72,86.74,86.68,86.72,7434.0,85.195,85.2146,85.1557,85.195,7434.0
2024-12-20 14:20:00,86.72,86.93,86.71,86.9,16338.0,85.195,85.4013,85.1851,85.3718,16338.0
2024-12-20 14:25:00,86.9,86.94,86.8,86.85,34307.0,85.3718,85.4111,85.2736,85.3227,34307.0
2024-12-20 14:30:00,86.85,86.91,86.73,86.85,25071.0,85.3227,85.3816,85.2048,85.3227,25071.0
2024-12-20 14:35:00,86.8,86.87,86.78,86.87,10559.0,85.2736,85.3423,85.2539,85.3423,10559.0
2024-12-20 14:40:00,86.87,86.96,86.82,86.95,12307.0,85.3423,85.4307,85.2932,85.4209,12307.0
2024-12-20 14:45:00,86.91,86.95,86.86,86.91,6275.0,85.3816,85.4209,85.3325,85.3816,6275.0
2024-12-20 14:50:00,86.91,86.91,86.78,86.84,9239.0,85.3816,85.3816,85.2539,85.3129,9239.0
2024-12-20 14:55:00,86.84,86.97,86.79,86.92,9767.0,85.3129,85.4406,85.2637,85.3915,9767.0
2024-12-20 15:00:00,86.96,86.96,86.84,86.92,10226.0,85.4307,85.4307,85.3129,85.3915,10226.0
2024-12-20 15:05:00,86.92,86.92,86.82,86.88,17969.0,85.3915,85.3915,85.2932,85.3522,17969.0
2024-12-20 15:10:00,86.88,86.9,86.81,86.87,4322.0,85.3522,85.3718,85.2834,85.3423,4322.0
2024-12-20 15:15:00,86.9,86.9,86.8,86.82,9508.0,85.3718,85.3718,85.2736,85.2932,9508.0
2024-12-20 15:20:00,86.82,86.92,86.72,86.9,9871.0,85.2932,85.3915,85.195,85.3718,9871.0
2024-12-20 15:25:00,86.9,86.95,86.87,86.89,8020.0,85.3718,85.4209,85.3423,85.362,8020.0
2024-12-20 15:30:00,86.88,86.93,86.7,86.78,12229.0,85.3522,85.4013,85.1753,85.2539,12229.0
2024-12-20 15:35:00,86.77,87.23,86.75,87.19,31289.0,85.2441,85.696,85.2244,85.6567,31289.0
2024-12-20 15:40:00,87.18,87.19,86.96,87.08,15070.0,85.6469,85.6567,85.4307,85.5486,15070.0
2024-12-20 15:45:00,87.08,87.19,87.0,87.01,19407.0,85.5486,85.6567,85.47,85.4799,19407.0
2024-12-20 15:50:00,86.96,87.08,86.81,86.9,32439.0,85.4307,85.5486,85.2834,85.3718,32439.0
2024-12-20 15:55:00,86.88,87.0,86.74,86.81,340218.0,85.3522,85.47,85.2146,85.2834,340218.0
2024-12-23 09:30:00,86.65,86.93,86.57,86.58,24467.0,85.1262,85.4013,85.0476,85.0574,24467.0
2024-12-23 09:35:00,86.57,86.71,86.38,86.4,4104.0,85.0476,85.1851,84.8609,84.8806,4104.0
2024-12-23 09:40:00,86.5,86.59,86.42,86.42,5086.0,84.9788,85.0673,84.9002,84.9002,5086.0
2024-12-23 09:45:00,86.4,86.4,86.24,86.33,4787.0,84.8806,84.8806,84.7234,84.8118,4787.0
2024-12-23 09:50:00,86.26,86.32,86.21,86.21,2900.0,84.7431,84.802,84.6939,84.6939,2900.0
2024-12-23 09:55:00,86.21,86.24,85.95,86.01,13241.0,84.6939,84.7234,84.4385,84.4975,13241.0
2024-12-23 10:00:00,86.06,86.09,85.8,85.91,22123.0,84.5466,84.576,84.2911,84.3992,22123.0
2024-12-23 10:05:00,85.97,86.14,85.89,85.97,8307.0,84.4582,84.6252,84.3796,84.4582,8307.0
2024-12-23 10:10:00,85.91,86.15,85.91,86.15,7119.0,84.3992,84.635,84.3992,84.635,7119.0
2024-12-23 10:15:00,86.12,86.41,86.11,86.41,6775.0,84.6055,84.8904,84.5957,84.8904,6775.0
2024-12-23 10:20:00,86.36,86.48,86.33,86.36,5223.0,84.8413,84.9592,84.8118,84.8413,5223.0
2024-12-23 10:25:00,86.39,86.6,86.37,86.54,7845.0,84.8708,85.0771,84.8511,85.0181,7845.0
2024-12-23 10:30:00,86.53,86.55,86.37,86.37,5872.0,85.0083,85.028,84.8511,84.8511,5872.0
2024-12-23 10:35:00,86.34,86.43,86.29,86.37,4326.0,84.8217,84.9101,84.7725,84.8511,4326.0
2024-12-23 10:40:00,86.34,86.34,86.21,86.3,5504.0,84.8217,84.8217,84.6939,84.7824,5504.0
2024-12-23 10:45:00,86.25,86.29,86.19,86.22,4439.0,84.7332,84.7725,84.6743,84.7038,4439.0
2024-12-23 10:50:00,86.24,86.3,86.19,86.29,4336.0,84.7234,84.7824,84.6743,84.7725,4336.0
2024-12-23 10:55:00,86.3,86.37,86.2,86.2,4573.0,84.7824,84.8511,84.6841,84.6841,4573.0
2024-12-23 11:00:00,86.2,86.45,86.15,86.45,5069.0,84.6841,84.9297,84.635,84.9297,5069.0
2024-12-23 11:05:00,86.36,86.39,86.32,86.39,2603.0,84.8413,84.8708,84.802,84.8708,2603.0
2024-12-23 11:10:00,86.36,86.46,86.36,86.4,3042.0,84.8413,84.9395,84.8413,84.8806,3042.0
2024-12-23 11:15:00,86.41,86.49,86.4,86.47,3609.0,84.8904,84.969,84.8806,84.9494,3609.0
2024-12-23 11:20:00,86.5,86.57,86.48,86.51,5514.0,84.9788,85.0476,84.9592,84.9887,5514.0
2024-12-23 11:25:00,86.55,86.55,86.48,86.52,3807.0,85.028,85.028,84.9592,84.9985,3807.0
2024-12-23 11:30:00,86.5,86.62,86.5,86.58,5887.0,84.9788,85.0967,84.9788,85.0574,5887.0
2024-12-23 11:35:00,86.58,86.61,86.54,86.55,4961.0,85.0574,85.0869,85.0181,85.028,4961.0
2024-12-23 11:40:00,86.53,86.56,86.48,86.53,5982.0,85.0083,85.0378,84.9592,85.0083,5982.0
2024-12-23 11:45:00,86.53,86.63,86.49,86.63,3972.0,85.0083,85.1066,84.969,85.1066,3972.0
2024-12-23 11:50:00,86.63,86.66,86.56,86.58,4157.0,85.1066,85.136,85.0378,85.0574,4157.0
2024-12-23 11:55:00,86.61,86.65,86.59,86.62,3624.0,85.0869,85.1262,85.0673,85.0967,3624.0
2024-12-23 12:00:00,86.66,86.67,86.54,86.63,4330.0,85.136,85.1458,85.0181,85.1066,4330.0
2024-12-23 12:05:00,86.62,86.66,86.54,86.58,7905.0,85.0967,85.136,85.0181,85.0574,7905.0
2024-12-23 12:10:00,86.61,86.61,86.56,86.57,3690.0,85.0869,85.0869,85.0378,85.0476,3690.0
2024-12-23 12:15:00,86.57,86.57,86.45,86.49,3290.0,85.0476,85.0476,84.9297,84.969,3290.0
2024-12-23 12:20:00,86.51,86.6,86.49,86.53,5910.0,84.9887,85.0771,84.969,85.0083,5910.0
2024-12-23 12:25:00,86.49,86.67,86.49,86.59,3958.0,84.969,85.1458,84.969,85.0673,3958.0
2024-12-23 12:30:00,86.6,86.67,86.56,86.56,4864.0,85.0771,85.1458,85.0378,85.0378,4864.0
2024-12-23 12:35:00,86.57,86.57,86.47,86.55,6569.0,85.0476,85.0476,84.9494,85.028,6569.0
2024-12-23 12:40:00,86.56,86.56,86.47,86.55,13286.0,85.0378,85.0378,84.9494,85.028,13286.0
2024-12-23 12:45:00,86.54,86.54,86.46,86.49,3756.0,85.0181,85.0181,84.9395,84.969,3756.0
2024-12-23 12:50:00,86.5,86.6,86.5,86.56,3445.0,84.9788,85.0771,84.9788,85.0378,3445.0
2024-12-23 12:55:00,86.52,86.55,86.5,86.51,3488.0,84.9985,85.028,84.9788,84.9887,3488.0
2024-12-23 13:00:00,86.52,86.57,86.47,86.55,5558.0,84.9985,85.0476,84.9494,85.028,5558.0
2024-12-23 13:05:00,86.56,86.56,86.42,86.42,7112.0,85.0378,85.0378,84.9002,84.9002,7112.0
2024-12-23 13:10:00,86.44,86.58,86.36,86.55,18370.0,84.9199,85.0574,84.8413,85.028,18370.0
2024-12-23 13:15:00,86.58,86.59,86.5,86.56,5696.0,85.0574,85.0673,84.9788,85.0378,5696.0
2024-12-23 13:20:00,86.54,86.56,86.41,86.56,10896.0,85.0181,85.0378,84.8904,85.0378,10896.0
2024-12-23 13:25:00,86.6,86.68,86.6,86.65,3886.0,85.0771,85.1557,85.0771,85.1262,3886.0
2024-12-23 13:30:00,86.65,86.67,86.54,86.62,6362.0,85.1262,85.1458,85.0181,85.0967,6362.0
2024-12-23 13:35:00,86.59,86.64,86.57,86.64,2907.0,85.0673,85.1164,85.0476,85.1164,2907.0
2024-12-23 13:40:00,86.61,86.64,86.52,86.55,3740.0,85.0869,85.1164,84.9985,85.028,3740.0
2024-12-23 13:45:00,86.5,86.61,86.5,86.6,5643.0,84.9788,85.0869,84.9788,85.0771,5643.0
2024-12-23 13:50:00,86.59,86.64,86.57,86.64,7363.0,85.0673,85.1164,85.0476,85.1164,7363.0
2024-12-23 13:55:00,86.6,86.67,86.54,86.67,9570.0,85.0771,85.1458,85.0181,85.1458,9570.0
2024-12-23 14:00:00,86.62,86.64,86.49,86.56,6467.0,85.0967,85.1164,84.969,85.0378,6467.0
2024-12-23 14:05:00,86.56,86.59,86.54,86.59,4841.0,85.0378,85.0673,85.0181,85.0673,4841.0
2024-12-23 14:10:00,86.55,86.6,86.48,86.56,7506.0,85.028,85.0771,84.9592,85.0378,7506.0
2024-12-23 14:15:00,86.56,86.62,86.54,86.56,6364.0,85.0378,85.0967,85.0181,85.0378,6364.0
2024-12-23 14:20:00,86.58,86.61,86.49,86.53,6029.0,85.0574,85.0869,84.969,85.0083,6029.0
2024-12-23 14:25:00,86.53,86.56,86.48,86.53,8498.0,85.0083,85.0378,84.9592,85.0083,8498.0
2024-12-23 14:30:00,86.54,86.59,86.53,86.58,16766.0,85.0181,85.0673,85.0083,85.0574,16766.0
2024-12-23 14:35:00,86.55,86.57,86.52,86.53,10709.0,85.028,85.0476,84.9985,85.0083,10709.0
2024-12-23 14:40:00,86.55,86.56,86.46,86.48,7841.0,85.028,85.0378,84.9395,84.9592,7841.0
2024-12-23 14:45:00,86.48,86.52,86.4,86.49,12120.0,84.9592,84.9985,84.8806,84.969,12120.0
2024-12-23 14:50:00,86.52,86.59,86.52,86.56,9316.0,84.9985,85.0673,84.9985,85.0378,9316.0
2024-12-23 14:55:00,86.56,86.56,86.46,86.46,7936.0,85.0378,85.0378,84.9395,84.9395,7936.0
2024-12-23 15:00:00,86.51,86.62,86.51,86.61,10679.0,84.9887,85.0967,84.9887,85.0869,10679.0
2024-12-23 15:05:00,86.62,86.7,86.53,86.57,17926.0,85.0967,85.1753,85.0083,85.0476,17926.0
2024-12-23 15:10:00,86.58,86.6,86.5,86.5,21707.0,85.0574,85.0771,84.9788,84.9788,21707.0
2024-12-23 15:15:00,86.51,86.53,86.44,86.47,28159.0,84.9887,85.0083,84.9199,84.9494,28159.0
2024-12-23 15:20:00,86.48,86.56,86.43,86.56,16599.0,84.9592,85.0378,84.9101,85.0378,16599.0
2024-12-23 15:25:00,86.55,86.64,86.5,86.52,21474.0,85.028,85.1164,84.9788,84.9985,21474.0
2024-12-23 15:30:00,86.51,86.56,86.43,86.5,24438.0,84.9887,85.0378,84.9101,84.9788,24438.0
2024-12-23 15:35:00,86.49,86.69,86.49,86.64,21840.0,84.969,85.1655,84.969,85.1164,21840.0
2024-12-23 15:40:00,86.64,86.74,86.62,86.66,23532.0,85.1164,85.2146,85.0967,85.136,23532.0
2024-12-23 15:45:00,86.66,86.71,86.62,86.64,20446.0,85.136,85.1851,85.0967,85.1164,20446.0
2024-12-23 15:50:00,86.67,86.97,86.65,86.92,58933.0,85.1458,85.4406,85.1262,85.3915,58933.0
2024-12-23 15:55:00,86.96,87.07,86.89,87.02,140018.0,85.4307,85.5388,85.362,85.4897,140018.0
2024-12-24 09:30:00,86.96,87.05,86.67,86.74,28747.0,85.4307,85.5192,85.1458,85.2146,28747.0
2024-12-24 09:35:00,87.1,87.17,86.89,86.96,4055.0,85.5683,85.6371,85.362,85.4307,4055.0
2024-12-24 09:40:00,87.1,87.4,86.98,87.37,4995.0,85.5683,85.863,85.4504,85.8335,4995.0
2024-12-24 09:45:00,87.37,87.41,87.22,87.38,10900.0,85.8335,85.8728,85.6862,85.8434,10900.0
2024-12-24 09:50:00,87.38,87.38,87.09,87.17,7958.0,85.8434,85.8434,85.5585,85.6371,7958.0
2024-12-24 09:55:00,87.1,87.2,86.86,86.91,6774.0,85.5683,85.6665,85.3325,85.3816,6774.0
2024-12-24 10:00:00,87.07,87.17,86.96,87.17,6164.0,85.5388,85.6371,85.4307,85.6371,6164.0
2024-12-24 10:05:00,87.18,87.22,87.06,87.07,5251.0,85.6469,85.6862,85.529,85.5388,5251.0
2024-12-24 10:10:00,87.13,87.13,87.01,87.07,6358.0,85.5978,85.5978,85.4799,85.5388,6358.0
2024-12-24 10:15:00,87.07,87.2,87.07,87.19,7108.0,85.5388,85.6665,85.5388,85.6567,7108.0
2024-12-24 10:20:00,87.19,87.22,87.06,87.13,6414.0,85.6567,85.6862,85.529,85.5978,6414.0
2024-12-24 10:25:00,87.12,87.14,87.01,87.05,8450.0,85.5879,85.6076,85.4799,85.5192,8450.0
2024-12-24 10:30:00,87.03,87.22,86.98,87.19,16023.0,85.4995,85.6862,85.4504,85.6567,16023.0
2024-12-24 10:35:00,87.2,87.31,87.14,87.24,2804.0,85.6665,85.7746,85.6076,85.7058,2804.0
2024-12-24 10:40:00,87.32,87.38,87.27,87.31,8437.0,85.7844,85.8434,85.7353,85.7746,8437.0
2024-12-24 10:45:00,87.34,87.34,87.28,87.29,3617.0,85.8041,85.8041,85.7451,85.7549,3617.0
2024-12-24 10:50:00,87.28,87.33,87.2,87.28,8914.0,85.7451,85.7942,85.6665,85.7451,8914.0
2024-12-24 10:55:00,87.3,87.35,87.24,87.31,7177.0,85.7648,85.8139,85.7058,85.7746,7177.0
2024-12-24 11:00:00,87.33,87.4,87.26,87.38,14152.0,85.7942,85.863,85.7255,85.8434,14152.0
2024-12-24 11:05:00,87.42,87.42,87.31,87.31,3721.0,85.8827,85.8827,85.7746,85.7746,3721.0
2024-12-24 11:10:00,87.31,87.34,87.26,87.3,6034.0,85.7746,85.8041,85.7255,85.7648,6034.0
2024-12-24 11:15:00,87.26,87.3,87.24,87.24,2933.0,85.7255,85.7648,85.7058,85.7058,2933.0
2024-12-24 11:20:00,87.27,87.29,87.24,87.29,3369.0,85.7353,85.7549,85.7058,85.7549,3369.0
2024-12-24 11:25:00,87.29,87.42,87.29,87.35,15077.0,85.7549,85.8827,85.7549,85.8139,15077.0
2024-12-24 11:30:00,87.42,87.42,87.28,87.28,2537.0,85.8827,85.8827,85.7451,85.7451,2537.0
2024-12-24 11:35:00,87.28,87.34,87.24,87.34,4154.0,85.7451,85.8041,85.7058,85.8041,4154.0
2024-12-24 11:40:00,87.36,87.37,87.31,87.32,2337.0,85.8237,85.8335,85.7746,85.7844,2337.0
2024-12-24 11:45:00,87.34,87.42,87.3,87.41,11553.0,85.8041,85.8827,85.7648,85.8728,11553.0
2024-12-24 11:50:00,87.39,87.57,87.36,87.4,21485.0,85.8532,86.03,85.8237,85.863,21485.0
2024-12-24 11:55:00,87.42,87.54,87.35,87.36,3324.0,85.8827,86.0005,85.8139,85.8237,3324.0
2024-12-24 12:00:00,87.37,87.39,87.33,87.38,8303.0,85.8335,85.8532,85.7942,85.8434,8303.0
2024-12-24 12:05:00,87.37,87.52,87.37,87.49,5044.0,85.8335,85.9809,85.8335,85.9514,5044.0
2024-12-24 12:10:00,87.46,87.52,87.46,87.5,3777.0,85.922,85.9809,85.922,85.9613,3777.0
2024-12-24 12:15:00,87.45,87.55,87.45,87.55,6868.0,85.9121,86.0104,85.9121,86.0104,6868.0
2024-12-24 12:20:00,87.55,87.62,87.51,87.59,3467.0,86.0104,86.0791,85.9711,86.0497,3467.0
2024-12-24 12:25:00,87.59,87.63,87.56,87.63,3230.0,86.0497,86.089,86.0202,86.089,3230.0
2024-12-24 12:30:00,87.59,87.59,87.46,87.47,12034.0,86.0497,86.0497,85.922,85.9318,12034.0
2024-12-24 12:35:00,87.47,87.61,87.45,87.6,6363.0,85.9318,86.0693,85.9121,86.0595,6363.0
2024-12-24 12:40:00,87.59,87.71,87.59,87.69,4974.0,86.0497,86.1676,86.0497,86.1479,4974.0
2024-12-24 12:45:00,87.69,87.75,87.67,87.7,8520.0,86.1479,86.2069,86.1283,86.1577,8520.0
2024-12-24 12:50:00,87.7,87.97,87.7,87.87,17687.0,86.1577,86.423,86.1577,86.3247,17687.0
2024-12-24 12:55:00,87.88,87.97,87.81,87.89,72780.0,86.3346,86.423,86.2658,86.3444,72780.0
2024-12-26 09:30:00,87.51,87.53,87.23,87.4,16505.0,85.9711,85.9907,85.696,85.863,16505.0
2024-12-26 09:35:00,87.46,87.63,87.35,87.35,12180.0,85.922,86.089,85.8139,85.8139,12180.0
2024-12-26 09:40:00,87.45,87.59,87.39,87.39,1600.0,85.9121,86.0497,85.8532,85.8532,1600.0
2024-12-26 09:45:00,87.47,87.66,87.47,87.66,9080.0,85.9318,86.1184,85.9318,86.1184,9080.0
2024-12-26 09:50:00,87.66,87.66,87.52,87.52,9628.0,86.1184,86.1184,85.9809,85.9809,9628.0
2024-12-26 09:55:00,87.45,87.61,87.45,87.61,5123.0,85.9121,86.0693,85.9121,86.0693,5123.0
2024-12-26 10:00:00,87.57,87.61,87.46,87.46,20237.0,86.03,86.0693,85.922,85.922,20237.0
2024-12-26 10:05:00,87.47,87.52,87.41,87.46,13876.0,85.9318,85.9809,85.8728,85.922,13876.0
2024-12-26 10:10:00,87.43,87.5,87.37,87.39,4924.0,85.8925,85.9613,85.8335,85.8532,4924.0
2024-12-26 10:15:00,87.4,87.4,87.22,87.22,7612.0,85.863,85.863,85.6862,85.6862,7612.0
2024-12-26 10:20:00,87.28,87.37,87.23,87.23,5557.0,85.7451,85.8335,85.696,85.696,5557.0
2024-12-26 10:25:00,87.23,87.32,87.23,87.24,6957.0,85.696,85.7844,85.696,85.7058,6957.0
2024-12-26 10:30:00,87.25,87.26,87.13,87.18,9487.0,85.7156,85.7255,85.5978,85.6469,9487.0
2024-12-26 10:35:00,87.18,87.18,87.01,87.01,3900.0,85.6469,85.6469,85.4799,85.4799,3900.0
2024-12-26 10:40:00,87.04,87.1,87.0,87.04,8455.0,85.5093,85.5683,85.47,85.5093,8455.0
2024-12-26 10:45:00,87.08,87.3,87.08,87.3,3834.0,85.5486,85.7648,85.5486,85.7648,3834.0
2024-12-26 10:50:00,87.33,87.35,87.25,87.34,11349.0,85.7942,85.8139,85.7156,85.8041,11349.0
2024-12-26 10:55:00,87.34,87.38,87.31,87.34,4530.0,85.8041,85.8434,85.7746,85.8041,4530.0
2024-12-26 11:00:00,87.34,87.43,87.34,87.43,7709.0,85.8041,85.8925,85.8041,85.8925,7709.0
2024-12-26 11:05:00,87.45,87.47,87.41,87.42,5517.0,85.9121,85.9318,85.8728,85.8827,5517.0
2024-12-26 11:10:00,87.45,87.48,87.4,87.46,6030.0,85.9121,85.9416,85.863,85.922,6030.0
2024-12-26 11:15:00,87.44,87.44,87.4,87.42,7493.0,85.9023,85.9023,85.863,85.8827,7493.0
2024-12-26 11:20:00,87.4,87.43,87.36,87.4,4823.0,85.863,85.8925,85.8237,85.863,4823.0
2024-12-26 11:25:00,87.39,87.44,87.35,87.44,5771.0,85.8532,85.9023,85.8139,85.9023,5771.0
2024-12-26 11:30:00,87.41,87.42,87.36,87.4,2516.0,85.8728,85.8827,85.8237,85.863,2516.0
2024-12-26 11:35:00,87.44,87.45,87.4,87.44,2942.0,85.9023,85.9121,85.863,85.9023,2942.0
2024-12-26 11:40:00,87.46,87.54,87.46,87.54,2712.0,85.922,86.0005,85.922,86.0005,2712.0
2024-12-26 11:45:00,87.53,87.57,87.49,87.55,7718.0,85.9907,86.03,85.9514,86.0104,7718.0
2024-12-26 11:50:00,87.55,87.61,87.51,87.51,6524.0,86.0104,86.0693,85.9711,85.9711,6524.0
2024-12-26 11:55:00,87.55,87.55,87.47,87.48,8701.0,86.0104,86.0104,85.9318,85.9416,8701.0
2024-12-26 12:00:00,87.48,87.56,87.48,87.55,2922.0,85.9416,86.0202,85.9416,86.0104,2922.0
2024-12-26 12:05:00,87.57,87.57,87.5,87.5,2359.0,86.03,86.03,85.9613,85.9613,2359.0
2024-12-26 12:10:00,87.53,87.58,87.49,87.49,3249.0,85.9907,86.0398,85.9514,85.9514,3249.0
2024-12-26 12:15:00,87.49,87.55,87.49,87.52,1343.0,85.9514,86.0104,85.9514,85.9809,1343.0
2024-12-26 12:20:00,87.57,87.62,87.5,87.56,5871.0,86.03,86.0791,85.9613,86.0202,5871.0
2024-12-26 12:25:00,87.52,87.59,87.47,87.47,2829.0,85.9809,86.0497,85.9318,85.9318,2829.0
2024-12-26 12:30:00,87.5,87.53,87.47,87.51,2372.0,85.9613,85.9907,85.9318,85.9711,2372.0
2024-12-26 12:35:00,87.54,87.55,87.5,87.51,3222.0,86.0005,86.0104,85.9613,85.9711,3222.0
2024-12-26 12:40:00,87.51,87.55,87.45,87.46,3715.0,85.9711,86.0104,85.9121,85.922,3715.0
2024-12-26 12:45:00,87.5,87.51,87.43,87.46,2397.0,85.9613,85.9711,85.8925,85.922,2397.0
2024-12-26 12:50:00,87.44,87.5,87.4,87.49,4729.0,85.9023,85.9613,85.863,85.9514,4729.0
2024-12-26 12:55:00,87.48,87.51,87.41,87.41,6420.0,85.9416,85.9711,85.8728,85.8728,6420.0
2024-12-26 13:00:00,87.4,87.52,87.4,87.5,7231.0,85.863,85.9809,85.863,85.9613,7231.0
2024-12-26 13:05:00,87.5,87.53,87.47,87.49,3559.0,85.9613,85.9907,85.9318,85.9514,3559.0
2024-12-26 13:10:00,87.49,87.52,87.47,87.5,3662.0,85.9514,85.9809,85.9318,85.9613,3662.0
2024-12-26 13:15:00,87.5,87.54,87.47,87.52,4094.0,85.9613,86.0005,85.9318,85.9809,4094.0
2024-12-26 13:20:00,87.56,87.57,87.5,87.5,2402.0,86.0202,86.03,85.9613,85.9613,2402.0
2024-12-26 13:25:00,87.5,87.57,87.5,87.53,2939.0,85.9613,86.03,85.9613,85.9907,2939.0
2024-12-26 13:30:00,87.53,87.53,87.37,87.37,2234.0,85.9907,85.9907,85.8335,85.8335,2234.0
2024-12-26 13:35:00,87.39,87.47,87.38,87.45,3207.0,85.8532,85.9318,85.8434,85.9121,3207.0
2024-12-26 13:40:00,87.45,87.47,87.43,87.43,3156.0,85.9121,85.9318,85.8925,85.8925,3156.0
2024-12-26 13:45:00,87.46,87.62,87.46,87.6,4277.0,85.922,86.0791,85.922,86.0595,4277.0
2024-12-26 13:50:00,87.61,87.65,87.57,87.62,9567.0,86.0693,86.1086,86.03,86.0791,9567.0
2024-12-26 13:55:00,87.64,87.66,87.56,87.62,4800.0,86.0988,86.1184,86.0202,86.0791,4800.0
2024-12-26 14:00:00,87.62,87.68,87.55,87.66,43505.0,86.0791,86.1381,86.0104,86.1184,43505.0
2024-12-26 14:05:00,87.66,87.66,87.46,87.46,7445.0,86.1184,86.1184,85.922,85.922,7445.0
2024-12-26 14:10:00,87.5,87.5,87.42,87.45,3045.0,85.9613,85.9613,85.8827,85.9121,3045.0
2024-12-26 14:15:00,87.43,87.47,87.4,87.41,4490.0,85.8925,85.9318,85.863,85.8728,4490.0
2024-12-26 14:20:00,87.45,87.52,87.41,87.52,6481.0,85.9121,85.9809,85.8728,85.9809,6481.0
2024-12-26 14:25:00,87.5,87.5,87.45,87.49,5960.0,85.9613,85.9613,85.9121,85.9514,5960.0
2024-12-26 14:30:00,87.5,87.51,87.46,87.49,5094.0,85.9613,85.9711,85.922,85.9514,5094.0
2024-12-26 14:35:00,87.51,87.55,87.47,87.54,4410.0,85.9711,86.0104,85.9318,86.0005,4410.0
2024-12-26 14:40:00,87.52,87.52,87.46,87.48,4926.0,85.9809,85.9809,85.922,85.9416,4926.0
2024-12-26 14:45:00,87.49,87.51,87.45,87.48,5290.0,85.9514,85.9711,85.9121,85.9416,5290.0
2024-12-26 14:50:00,87.5,87.52,87.48,87.52,7950.0,85.9613,85.9809,85.9416,85.9809,7950.0
2024-12-26 14:55:00,87.51,87.52,87.49,87.52,5651.0,85.9711,85.9809,85.9514,85.9809,5651.0
2024-12-26 15:00:00,87.48,87.49,87.43,87.45,4523.0,85.9416,85.9514,85.8925,85.9121,4523.0
2024-12-26 15:05:00,87.45,87.54,87.43,87.52,13396.0,85.9121,86.0005,85.8925,85.9809,13396.0
2024-12-26 15:10:00,87.52,87.54,87.48,87.49,7602.0,85.9809,86.0005,85.9416,85.9514,7602.0
2024-12-26 15:15:00,87.49,87.51,87.42,87.45,5402.0,85.9514,85.9711,85.8827,85.9121,5402.0
2024-12-26 15:20:00,87.45,87.52,87.45,87.5,9697.0,85.9121,85.9809,85.9121,85.9613,9697.0
2024-12-26 15:25:00,87.5,87.57,87.5,87.53,5467.0,85.9613,86.03,85.9613,85.9907,5467.0
2024-12-26 15:30:00,87.5,87.5,87.43,87.47,5152.0,85.9613,85.9613,85.8925,85.9318,5152.0
2024-12-26 15:35:00,87.46,87.52,87.44,87.48,8115.0,85.922,85.9809,85.9023,85.9416,8115.0
2024-12-26 15:40:00,87.5,87.5,87.43,87.44,9509.0,85.9613,85.9613,85.8925,85.9023,9509.0
2024-12-26 15:45:00,87.44,87.53,87.44,87.53,12382.0,85.9023,85.9907,85.9023,85.9907,12382.0
2024-12-26 15:50:00,87.57,87.7,87.57,87.62,24508.0,86.03,86.1577,86.03,86.0791,24508.0
2024-12-26 15:55:00,87.64,87.74,87.56,87.61,111375.0,86.0988,86.197,86.0202,86.0693,111375.0
2024-12-27 09:30:00,87.0,87.6,87.0,87.54,30455.0,85.47,86.0595,85.47,86.0005,30455.0
2024-12-27 09:35:00,87.53,87.71,87.44,87.68,3948.0,85.9907,86.1676,85.9023,86.1381,3948.0
2024-12-27 09:40:00,87.59,87.91,87.59,87.91,5940.0,86.0497,86.364,86.0497,86.364,5940.0
2024-12-27 09:45:00,87.83,88.0,87.83,87.97,6534.0,86.2854,86.4525,86.2854,86.423,6534.0
2024-12-27 09:50:00,87.98,88.03,87.91,88.03,14509.0,86.4328,86.4819,86.364,86.4819,14509.0
2024-12-27 09:55:00,88.01,88.1,87.93,88.07,19189.0,86.4623,86.5507,86.3837,86.5212,19189.0
2024-12-27 10:00:00,88.08,88.15,87.87,88.01,53706.0,86.5311,86.5998,86.3247,86.4623,53706.0
2024-12-27 10:05:00,88.01,88.13,88.0,88.07,13363.0,86.4623,86.5802,86.4525,86.5212,13363.0
2024-12-27 10:10:00,88.07,88.08,87.93,87.99,14345.0,86.5212,86.5311,86.3837,86.4426,14345.0
2024-12-27 10:15:00,87.99,88.11,87.98,88.05,10141.0,86.4426,86.5605,86.4328,86.5016,10141.0
2024-12-27 10:20:00,88.0,88.08,87.95,87.98,11147.0,86.4525,86.5311,86.4033,86.4328,11147.0
2024-12-27 10:25:00,87.97,88.0,87.75,87.75,16713.0,86.423,86.4525,86.2069,86.2069,16713.0
2024-12-27 10:30:00,87.81,87.95,87.8,87.9,2259.0,86.2658,86.4033,86.256,86.3542,2259.0
2024-12-27 10:35:00,87.9,87.98,87.89,87.92,6415.0,86.3542,86.4328,86.3444,86.3739,6415.0
2024-12-27 10:40:00,87.94,88.06,87.93,88.03,7109.0,86.3935,86.5114,86.3837,86.4819,7109.0
2024-12-27 10:45:00,88.09,88.11,88.05,88.11,2981.0,86.5409,86.5605,86.5016,86.5605,2981.0
2024-12-27 10:50:00,88.14,88.16,88.09,88.09,9613.0,86.59,86.6096,86.5409,86.5409,9613.0
2024-12-27 10:55:00,88.11,88.13,87.99,88.02,22255.0,86.5605,86.5802,86.4426,86.4721,22255.0
2024-12-27 11:00:00,88.02,88.03,87.82,87.82,11792.0,86.4721,86.4819,86.2756,86.2756,11792.0
2024-12-27 11:05:00,87.85,87.85,87.82,87.83,3518.0,86.3051,86.3051,86.2756,86.2854,3518.0
2024-12-27 11:10:00,87.81,87.87,87.74,87.77,17327.0,86.2658,86.3247,86.197,86.2265,17327.0
2024-12-27 11:15:00,87.77,87.8,87.74,87.8,4455.0,86.2265,86.256,86.197,86.256,4455.0
2024-12-27 11:20:00,87.8,87.94,87.8,87.9,7835.0,86.256,86.3935,86.256,86.3542,7835.0
2024-12-27 11:25:00,87.9,87.94,87.89,87.9,1502.0,86.3542,86.3935,86.3444,86.3542,1502.0
2024-12-27 11:30:00,87.92,87.95,87.86,87.92,4717.0,86.3739,86.4033,86.3149,86.3739,4717.0
2024-12-27 11:35:00,87.94,88.03,87.93,87.93,6951.0,86.3935,86.4819,86.3837,86.3837,6951.0
2024-12-27 11:40:00,87.95,87.96,87.82,87.82,2461.0,86.4033,86.4132,86.2756,86.2756,2461.0
2024-12-27 11:45:00,87.82,87.82,87.73,87.73,1971.0,86.2756,86.2756,86.1872,86.1872,1971.0
2024-12-27 11:50:00,87.73,87.73,87.6,87.61,5362.0,86.1872,86.1872,86.0595,86.0693,5362.0
2024-12-27 11:55:00,87.64,87.64,87.58,87.59,3485.0,86.0988,86.0988,86.0398,86.0497,3485.0
2024-12-27 12:00:00,87.55,87.57,87.54,87.55,2334.0,86.0104,86.03,86.0005,86.0104,2334.0
2024-12-27 12:05:00,87.52,87.61,87.5,87.61,12150.0,85.9809,86.0693,85.9613,86.0693,12150.0
2024-12-27 12:10:00,87.59,87.59,87.51,87.53,5161.0,86.0497,86.0497,85.9711,85.9907,5161.0
2024-12-27 12:15:00,87.53,87.57,87.49,87.56,13478.0,85.9907,86.03,85.9514,86.0202,13478.0
2024-12-27 12:20:00,87.56,87.56,87.5,87.53,13300.0,86.0202,86.0202,85.9613,85.9907,13300.0
2024-12-27 12:25:00,87.55,87.56,87.5,87.52,3654.0,86.0104,86.0202,85.9613,85.9809,3654.0
2024-12-27 12:30:00,87.53,87.6,87.53,87.57,3836.0,85.9907,86.0595,85.9907,86.03,3836.0
2024-12-27 12:35:00,87.55,87.55,87.51,87.54,6849.0,86.0104,86.0104,85.9711,86.0005,6849.0
2024-12-27 12:40:00,87.54,87.6,87.51,87.59,12287.0,86.0005,86.0595,85.9711,86.0497,12287.0
2024-12-27 12:45:00,87.59,87.61,87.51,87.52,19279.0,86.0497,86.0693,85.9711,85.9809,19279.0
2024-12-27 12:50:00,87.53,87.6,87.51,87.6,12050.0,85.9907,86.0595,85.9711,86.0595,12050.0
2024-12-27 12:55:00,87.61,87.68,87.6,87.68,8037.0,86.0693,86.1381,86.0595,86.1381,8037.0
2024-12-27 13:00:00,87.67,87.79,87.66,87.79,16331.0,86.1283,86.2462,86.1184,86.2462,16331.0
2024-12-27 13:05:00,87.78,87.81,87.75,87.76,10979.0,86.2363,86.2658,86.2069,86.2167,10979.0
2024-12-27 13:10:00,87.76,87.77,87.69,87.72,58134.0,86.2167,86.2265,86.1479,86.1774,58134.0
2024-12-27 13:15:00,87.7,87.7,87.55,87.55,4453.0,86.1577,86.1577,86.0104,86.0104,4453.0
2024-12-27 13:20:00,87.56,87.61,87.54,87.59,4060.0,86.0202,86.0693,86.0005,86.0497,4060.0
2024-12-27 13:25:00,87.59,87.66,87.57,87.65,12992.0,86.0497,86.1184,86.03,86.1086,12992.0
2024-12-27 13:30:00,87.6,87.7,87.59,87.7,6501.0,86.0595,86.1577,86.0497,86.1577,6501.0
2024-12-27 13:35:00,87.67,87.76,87.67,87.76,22622.0,86.1283,86.2167,86.1283,86.2167,22622.0
2024-12-27 13:40:00,87.73,87.95,87.62,87.63,30116.0,86.1872,86.4033,86.0791,86.089,30116.0
2024-12-27 13:45:00,87.67,87.78,87.64,87.77,10164.0,86.1283,86.2363,86.0988,86.2265,10164.0
2024-12-27 13:50:00,87.77,87.8,87.65,87.65,25631.0,86.2265,86.256,86.1086,86.1086,25631.0
2024-12-27 13:55:00,87.67,87.71,87.66,87.69,2306.0,86.1283,86.1676,86.1184,86.1479,2306.0
2024-12-27 14:00:00,87.69,87.71,87.6,87.71,9576.0,86.1479,86.1676,86.0595,86.1676,9576.0
2024-12-27 14:05:00,87.7,87.81,87.7,87.79,3777.0,86.1577,86.2658,86.1577,86.2462,3777.0
2024-12-27 14:10:00,87.79,87.82,87.77,87.8,5267.0,86.2462,86.2756,86.2265,86.256,5267.0
2024-12-27 14:15:00,87.79,87.89,87.79,87.89,3906.0,86.2462,86.3444,86.2462,86.3444,3906.0
2024-12-27 14:20:00,87.87,87.89,87.82,87.87,4532.0,86.3247,86.3444,86.2756,86.3247,4532.0
2024-12-27 14:25:00,87.87,87.94,87.84,87.92,7051.0,86.3247,86.3935,86.2953,86.3739,7051.0
2024-12-27 14:30:00,87.89,87.92,87.84,87.9,6210.0,86.3444,86.3739,86.2953,86.3542,6210.0
2024-12-27 14:35:00,87.9,87.99,87.9,87.97,13650.0,86.3542,86.4426,86.3542,86.423,13650.0
2024-12-27 14:40:00,87.98,88.03,87.94,88.03,7996.0,86.4328,86.4819,86.3935,86.4819,7996.0
2024-12-27 14:45:00,88.05,88.06,87.99,88.04,5087.0,86.5016,86.5114,86.4426,86.4918,5087.0
2024-12-27 14:50:00,88.06,88.06,87.99,88.0,5506.0,86.5114,86.5114,86.4426,86.4525,5506.0
2024-12-27 14:55:00,88.0,88.05,87.98,88.02,6619.0,86.4525,86.5016,86.4328,86.4721,6619.0
2024-12-27 15:00:00,88.0,88.0,87.79,87.81,8317.0,86.4525,86.4525,86.2462,86.2658,8317.0
2024-12-27 15:05:00,87.8,87.81,87.69,87.79,5891.0,86.256,86.2658,86.1479,86.2462,5891.0
2024-12-27 15:10:00,87.77,87.77,87.63,87.65,5624.0,86.2265,86.2265,86.089,86.1086,5624.0
2024-12-27 15:15:00,87.66,87.66,87.54,87.6,5547.0,86.1184,86.1184,86.0005,86.0595,5547.0
2024-12-27 15:20:00,87.59,87.6,87.55,87.58,4854.0,86.0497,86.0595,86.0104,86.0398,4854.0
2024-12-27 15:25:00,87.6,87.68,87.57,87.67,9102.0,86.0595,86.1381,86.03,86.1283,9102.0
2024-12-27 15:30:00,87.67,87.67,87.6,87.64,6168.0,86.1283,86.1283,86.0595,86.0988,6168.0
2024-12-27 15:35:00,87.64,87.65,87.53,87.63,13806.0,86.0988,86.1086,85.9907,86.089,13806.0
2024-12-27 15:40:00,87.6,87.6,87.43,87.51,11884.0,86.0595,86.0595,85.8925,85.9711,11884.0
2024-12-27 15:45:00,87.5,87.66,87.49,87.66,13226.0,85.9613,86.1184,85.9514,86.1184,13226.0
2024-12-27 15:50:00,87.68,87.82,87.62,87.73,30826.0,86.1381,86.2756,86.0791,86.1872,30826.0
2024-12-27 15:55:00,87.76,87.84,87.67,87.8,149917.0,86.2167,86.2953,86.1283,86.256,149917.0
2024-12-30 09:30:00,87.2,87.38,86.78,87.34,20089.0,85.6665,85.8434,85.2539,85.8041,20089.0
2024-12-30 09:35:00,87.34,87.35,86.86,86.93,10627.0,85.8041,85.8139,85.3325,85.4013,10627.0
2024-12-30 09:40:00,86.92,86.93,86.84,86.87,7744.0,85.3915,85.4013,85.3129,85.3423,7744.0
2024-12-30 09:45:00,86.81,86.93,86.71,86.71,6757.0,85.2834,85.4013,85.1851,85.1851,6757.0
2024-12-30 09:50:00,86.7,86.88,86.67,86.88,5573.0,85.1753,85.3522,85.1458,85.3522,5573.0
2024-12-30 09:55:00,86.85,86.88,86.81,86.88,3914.0,85.3227,85.3522,85.2834,85.3522,3914.0
2024-12-30 10:00:00,86.88,86.95,86.7,86.7,22414.0,85.3522,85.4209,85.1753,85.1753,22414.0
2024-12-30 10:05:00,86.69,86.9,86.69,86.83,4682.0,85.1655,85.3718,85.1655,85.303,4682.0
2024-12-30 10:10:00,86.78,86.81,86.68,86.68,12604.0,85.2539,85.2834,85.1557,85.1557,12604.0
2024-12-30 10:15:00,86.68,86.8,86.64,86.76,3117.0,85.1557,85.2736,85.1164,85.2343,3117.0
2024-12-30 10:20:00,86.81,86.82,86.66,86.67,4565.0,85.2834,85.2932,85.136,85.1458,4565.0
2024-12-30 10:25:00,86.67,86.74,86.55,86.56,2270.0,85.1458,85.2146,85.028,85.0378,2270.0
2024-12-30 10:30:00,86.5,86.68,86.38,86.56,14553.0,84.9788,85.1557,84.8609,85.0378,14553.0
2024-12-30 10:35:00,86.56,86.57,86.44,86.52,4032.0,85.0378,85.0476,84.9199,84.9985,4032.0
2024-12-30 10:40:00,86.58,86.64,86.53,86.54,4834.0,85.0574,85.1164,85.0083,85.0181,4834.0
2024-12-30 10:45:00,86.47,86.58,86.31,86.32,6593.0,84.9494,85.0574,84.7922,84.802,6593.0
2024-12-30 10:50:00,86.37,86.46,86.37,86.37,8049.0,84.8511,84.9395,84.8511,84.8511,8049.0
2024-12-30 10:55:00,86.38,86.55,86.38,86.55,6516.0,84.8609,85.028,84.8609,85.028,6516.0
2024-12-30 11:00:00,86.5,86.57,86.46,86.56,4896.0,84.9788,85.0476,84.9395,85.0378,4896.0
2024-12-30 11:05:00,86.56,86.7,86.54,86.7,3061.0,85.0378,85.1753,85.0181,85.1753,3061.0
2024-12-30 11:10:00,86.7,86.76,86.68,86.76,3579.0,85.1753,85.2343,85.1557,85.2343,3579.0
2024-12-30 11:15:00,86.71,86.78,86.69,86.77,9790.0,85.1851,85.2539,85.1655,85.2441,9790.0
2024-12-30 11:20:00,86.74,86.74,86.68,86.68,3115.0,85.2146,85.2146,85.1557,85.1557,3115.0
2024-12-30 11:25:00,86.7,86.78,86.7,86.73,7580.0,85.1753,85.2539,85.1753,85.2048,7580.0
2024-12-30 11:30:00,86.72,86.81,86.71,86.81,2666.0,85.195,85.2834,85.1851,85.2834,2666.0
2024-12-30 11:35:00,86.81,86.87,86.78,86.87,5720.0,85.2834,85.3423,85.2539,85.3423,5720.0
2024-12-30 11:40:00,86.9,86.97,86.85,86.95,8190.0,85.3718,85.4406,85.3227,85.4209,8190.0
2024-12-30 11:45:00,86.95,86.95,86.8,86.81,3292.0,85.4209,85.4209,85.2736,85.2834,3292.0
2024-12-30 11:50:00,86.81,86.91,86.76,86.84,7222.0,85.2834,85.3816,85.2343,85.3129,7222.0
2024-12-30 11:55:00,86.9,86.95,86.88,86.89,5346.0,85.3718,85.4209,85.3522,85.362,5346.0
2024-12-30 12:00:00,86.92,87.06,86.92,87.01,2000.0,85.3915,85.529,85.3915,85.4799,2000.0
2024-12-30 12:05:00,86.99,87.07,86.99,87.01,8570.0,85.4602,85.5388,85.4602,85.4799,8570.0
2024-12-30 12:10:00,86.98,87.1,86.98,87.08,4922.0,85.4504,85.5683,85.4504,85.5486,4922.0
2024-12-30 12:15:00,87.06,87.1,87.06,87.06,4166.0,85.529,85.5683,85.529,85.529,4166.0
2024-12-30 12:20:00,87.06,87.19,87.06,87.17,23595.0,85.529,85.6567,85.529,85.6371,23595.0
2024-12-30 12:25:00,87.17,87.23,87.15,87.23,8977.0,85.6371,85.696,85.6174,85.696,8977.0
2024-12-30 12:30:00,87.23,87.27,87.2,87.27,4911.0,85.696,85.7353,85.6665,85.7353,4911.0
2024-12-30 12:35:00,87.29,87.31,87.19,87.2,8922.0,85.7549,85.7746,85.6567,85.6665,8922.0
2024-12-30 12:40:00,87.2,87.21,87.11,87.19,4558.0,85.6665,85.6764,85.5781,85.6567,4558.0
2024-12-30 12:45:00,87.12,87.23,87.07,87.23,4204.0,85.5879,85.696,85.5388,85.696,4204.0
2024-12-30 12:50:00,87.23,87.23,87.14,87.17,2840.0,85.696,85.696,85.6076,85.6371,2840.0
2024-12-30 12:55:00,87.17,87.25,87.07,87.2,8920.0,85.6371,85.7156,85.5388,85.6665,8920.0
2024-12-30 13:00:00,87.2,87.25,87.13,87.23,4475.0,85.6665,85.7156,85.5978,85.696,4475.0
2024-12-30 13:05:00,87.22,87.37,87.2,87.33,4396.0,85.6862,85.8335,85.6665,85.7942,4396.0
2024-12-30 13:10:00,87.29,87.45,87.29,87.43,10799.0,85.7549,85.9121,85.7549,85.8925,10799.0
2024-12-30 13:15:00,87.43,87.55,87.43,87.45,11116.0,85.8925,86.0104,85.8925,85.9121,11116.0
2024-12-30 13:20:00,87.45,87.5,87.4,87.43,10114.0,85.9121,85.9613,85.863,85.8925,10114.0
2024-12-30 13:25:00,87.44,87.44,87.33,87.4,7540.0,85.9023,85.9023,85.7942,85.863,7540.0
2024-12-30 13:30:00,87.36,87.44,87.36,87.42,6456.0,85.8237,85.9023,85.8237,85.8827,6456.0
2024-12-30 13:35:00,87.42,87.5,87.36,87.4,10289.0,85.8827,85.9613,85.8237,85.863,10289.0
2024-12-30 13:40:00,87.43,87.45,87.37,87.41,10605.0,85.8925,85.9121,85.8335,85.8728,10605.0
2024-12-30 13:45:00,87.4,87.46,87.37,87.42,7094.0,85.863,85.922,85.8335,85.8827,7094.0
2024-12-30 13:50:00,87.44,87.52,87.41,87.47,7908.0,85.9023,85.9809,85.8728,85.9318,7908.0
2024-12-30 13:55:00,87.46,87.51,87.39,87.42,4621.0,85.922,85.9711,85.8532,85.8827,4621.0
2024-12-30 14:00:00,87.45,87.49,87.39,87.4,4218.0,85.9121,85.9514,85.8532,85.863,4218.0
2024-12-30 14:05:00,87.4,87.4,87.33,87.38,9069.0,85.863,85.863,85.7942,85.8434,9069.0
2024-12-30 14:10:00,87.4,87.4,87.3,87.31,7502.0,85.863,85.863,85.7648,85.7746,7502.0
2024-12-30 14:15:00,87.31,87.35,87.28,87.28,5857.0,85.7746,85.8139,85.7451,85.7451,5857.0
2024-12-30 14:20:00,87.28,87.31,87.21,87.28,4891.0,85.7451,85.7746,85.6764,85.7451,4891.0
2024-12-30 14:25:00,87.29,87.38,87.28,87.32,8600.0,85.7549,85.8434,85.7451,85.7844,8600.0
2024-12-30 14:30:00,87.32,87.36,87.28,87.28,5074.0,85.7844,85.8237,85.7451,85.7451,5074.0
2024-12-30 14:35:00,87.31,87.38,87.27,87.34,9473.0,85.7746,85.8434,85.7353,85.8041,9473.0
2024-12-30 14:40:00,87.37,87.39,87.33,87.39,4820.0,85.8335,85.8532,85.7942,85.8532,4820.0
2024-12-30 14:45:00,87.37,87.46,87.36,87.42,7216.0,85.8335,85.922,85.8237,85.8827,7216.0
2024-12-30 14:50:00,87.42,87.43,87.37,87.38,6972.0,85.8827,85.8925,85.8335,85.8434,6972.0
2024-12-30 14:55:00,87.39,87.41,87.36,87.4,10206.0,85.8532,85.8728,85.8237,85.863,10206.0
2024-12-30 15:00:00,87.38,87.38,87.22,87.22,13810.0,85.8434,85.8434,85.6862,85.6862,13810.0
2024-12-30 15:05:00,87.2,87.28,87.18,87.26,5703.0,85.6665,85.7451,85.6469,85.7255,5703.0
2024-12-30 15:10:00,87.26,87.37,87.25,87.32,13938.0,85.7255,85.8335,85.7156,85.7844,13938.0
2024-12-30 15:15:00,87.31,87.43,87.29,87.41,13162.0,85.7746,85.8925,85.7549,85.8728,13162.0
2024-12-30 15:20:00,87.41,87.45,87.27,87.44,28313.0,85.8728,85.9121,85.7353,85.9023,28313.0
2024-12-30 15:25:00,87.46,87.46,87.31,87.31,15075.0,85.922,85.922,85.7746,85.7746,15075.0
2024-12-30 15:30:00,87.32,87.37,87.29,87.29,20521.0,85.7844,85.8335,85.7549,85.7549,20521.0
2024-12-30 15:35:00,87.3,87.39,87.29,87.39,13848.0,85.7648,85.8532,85.7549,85.8532,13848.0
2024-12-30 15:40:00,87.38,87.46,87.35,87.46,20200.0,85.8434,85.922,85.8139,85.922,20200.0
2024-12-30 15:45:00,87.45,87.57,87.45,87.51,20199.0,85.9121,86.03,85.9121,85.9711,20199.0
2024-12-30 15:50:00,87.5,87.63,87.49,87.61,47285.0,85.9613,86.089,85.9514,86.0693,47285.0
2024-12-30 15:55:00,87.61,87.64,87.34,87.36,171269.0,86.0693,86.0988,85.8041,85.8237,171269.0
2024-12-31 09:30:00,87.28,87.64,87.28,87.41,12739.0,85.7451,86.0988,85.7451,85.8728,12739.0
2024-12-31 09:35:00,87.37,87.8,87.34,87.68,5013.0,85.8335,86.256,85.8041,86.1381,5013.0
2024-12-31 09:40:00,87.75,87.83,87.67,87.83,902.0,86.2069,86.2854,86.1283,86.2854,902.0
2024-12-31 09:45:00,87.68,87.83,87.67,87.73,7944.0,86.1381,86.2854,86.1283,86.1872,7944.0
2024-12-31 09:50:00,87.77,87.86,87.7,87.86,5664.0,86.2265,86.3149,86.1577,86.3149,5664.0
2024-12-31 09:55:00,87.89,87.92,87.81,87.9,1594.0,86.3444,86.3739,86.2658,86.3542,1594.0
2024-12-31 10:00:00,87.9,88.02,87.9,87.93,5524.0,86.3542,86.4721,86.3542,86.3837,5524.0
2024-12-31 10:05:00,87.93,87.96,87.73,87.73,10891.0,86.3837,86.4132,86.1872,86.1872,10891.0
2024-12-31 10:10:00,87.78,87.83,87.71,87.74,5263.0,86.2363,86.2854,86.1676,86.197,5263.0
2024-12-31 10:15:00,87.76,87.93,87.75,87.91,5791.0,86.2167,86.3837,86.2069,86.364,5791.0
2024-12-31 10:20:00,87.91,87.95,87.86,87.88,5341.0,86.364,86.4033,86.3149,86.3346,5341.0
2024-12-31 10:25:00,87.88,87.93,87.74,87.75,8454.0,86.3346,86.3837,86.197,86.2069,8454.0
2024-12-31 10:30:00,87.71,87.74,87.56,87.58,2166.0,86.1676,86.197,86.0202,86.0398,2166.0
2024-12-31 10:35:00,87.61,87.67,87.56,87.67,6349.0,86.0693,86.1283,86.0202,86.1283,6349.0
2024-12-31 10:40:00,87.67,87.67,87.58,87.58,3589.0,86.1283,86.1283,86.0398,86.0398,3589.0
2024-12-31 10:45:00,87.6,87.69,87.54,87.66,6485.0,86.0595,86.1479,86.0005,86.1184,6485.0
2024-12-31 10:50:00,87.7,87.74,87.68,87.7,3334.0,86.1577,86.197,86.1381,86.1577,3334.0
2024-12-31 10:55:00,87.7,87.7,87.63,87.66,1484.0,86.1577,86.1577,86.089,86.1184,1484.0
2024-12-31 11:00:00,87.67,87.7,87.58,87.61,4535.0,86.1283,86.1577,86.0398,86.0693,4535.0
2024-12-31 11:05:00,87.61,87.64,87.53,87.64,5084.0,86.0693,86.0988,85.9907,86.0988,5084.0
2024-12-31 11:10:00,87.65,87.65,87.49,87.55,3965.0,86.1086,86.1086,85.9514,86.0104,3965.0
2024-12-31 11:15:00,87.55,87.66,87.52,87.58,5166.0,86.0104,86.1184,85.9809,86.0398,5166.0
2024-12-31 11:20:00,87.55,87.64,87.52,87.62,7452.0,86.0104,86.0988,85.9809,86.0791,7452.0
2024-12-31 11:25:00,87.6,87.6,87.53,87.54,1616.0,86.0595,86.0595,85.9907,86.0005,1616.0
2024-12-31 11:30:00,87.54,87.54,87.47,87.47,6623.0,86.0005,86.0005,85.9318,85.9318,6623.0
2024-12-31 11:35:00,87.48,87.5,87.43,87.44,4304.0,85.9416,85.9613,85.8925,85.9023,4304.0
2024-12-31 11:40:00,87.44,87.48,87.43,87.48,2838.0,85.9023,85.9416,85.8925,85.9416,2838.0
2024-12-31 11:45:00,87.49,87.5,87.38,87.4,2708.0,85.9514,85.9613,85.8434,85.863,2708.0
2024-12-31 11:50:00,87.41,87.41,87.32,87.37,5265.0,85.8728,85.8728,85.7844,85.8335,5265.0
2024-12-31 11:55:00,87.38,87.38,87.29,87.32,5253.0,85.8434,85.8434,85.7549,85.7844,5253.0
2024-12-31 12:00:00,87.33,87.35,87.26,87.35,6571.0,85.7942,85.8139,85.7255,85.8139,6571.0
2024-12-31 12:05:00,87.35,87.4,87.33,87.4,4606.0,85.8139,85.863,85.7942,85.863,4606.0
2024-12-31 12:10:00,87.41,87.43,87.33,87.38,5864.0,85.8728,85.8925,85.7942,85.8434,5864.0
2024-12-31 12:15:00,87.37,87.44,87.37,87.42,4079.0,85.8335,85.9023,85.8335,85.8827,4079.0
2024-12-31 12:20:00,87.44,87.44,87.37,87.39,2688.0,85.9023,85.9023,85.8335,85.8532,2688.0
2024-12-31 12:25:00,87.4,87.42,87.34,87.34,5065.0,85.863,85.8827,85.8041,85.8041,5065.0
2024-12-31 12:30:00,87.33,87.33,87.27,87.3,3465.0,85.7942,85.7942,85.7353,85.7648,3465.0
2024-12-31 12:35:00,87.3,87.38,87.27,87.36,15245.0,85.7648,85.8434,85.7353,85.8237,15245.0
2024-12-31 12:40:00,87.36,87.42,87.34,87.4,4158.0,85.8237,85.8827,85.8041,85.863,4158.0
2024-12-31 12:45:00,87.38,87.41,87.27,87.37,11933.0,85.8434,85.8728,85.7353,85.8335,11933.0
2024-12-31 12:50:00,87.38,87.48,87.29,87.47,13252.0,85.8434,85.9416,85.7549,85.9318,13252.0
2024-12-31 12:55:00,87.45,87.57,87.44,87.55,6753.0,85.9121,86.03,85.9023,86.0104,6753.0
2024-12-31 13:00:00,87.51,87.56,87.49,87.5,8066.0,85.9711,86.0202,85.9514,85.9613,8066.0
2024-12-31 13:05:00,87.5,87.57,87.47,87.5,5745.0,85.9613,86.03,85.9318,85.9613,5745.0
2024-12-31 13:10:00,87.49,87.51,87.42,87.45,6417.0,85.9514,85.9711,85.8827,85.9121,6417.0
2024-12-31 13:15:00,87.43,87.45,87.34,87.34,6544.0,85.8925,85.9121,85.8041,85.8041,6544.0
2024-12-31 13:20:00,87.33,87.36,87.28,87.3,7940.0,85.7942,85.8237,85.7451,85.7648,7940.0
2024-12-31 13:25:00,87.29,87.34,87.25,87.33,5488.0,85.7549,85.8041,85.7156,85.7942,5488.0
2024-12-31 13:30:00,87.33,87.46,87.33,87.44,9777.0,85.7942,85.922,85.7942,85.9023,9777.0
2024-12-31 13:35:00,87.43,87.44,87.39,87.39,7488.0,85.8925,85.9023,85.8532,85.8532,7488.0
2024-12-31 13:40:00,87.41,87.51,87.41,87.51,5412.0,85.8728,85.9711,85.8728,85.9711,5412.0
2024-12-31 13:45:00,87.49,87.54,87.48,87.53,6835.0,85.9514,86.0005,85.9416,85.9907,6835.0
2024-12-31 13:50:00,87.54,87.6,87.49,87.51,7954.0,86.0005,86.0595,85.9514,85.9711,7954.0
2024-12-31 13:55:00,87.49,87.5,87.4,87.4,8595.0,85.9514,85.9613,85.863,85.863,8595.0
2024-12-31 14:00:00,87.4,87.42,87.32,87.36,11555.0,85.863,85.8827,85.7844,85.8237,11555.0
2024-12-31 14:05:00,87.35,87.42,87.35,87.42,7697.0,85.8139,85.8827,85.8139,85.8827,7697.0
2024-12-31 14:10:00,87.42,87.51,87.42,87.49,11676.0,85.8827,85.9711,85.8827,85.9514,11676.0
2024-12-31 14:15:00,87.5,87.51,87.28,87.28,5329.0,85.9613,85.9711,85.7451,85.7451,5329.0
2024-12-31 14:20:00,87.29,87.38,87.25,87.38,7464.0,85.7549,85.8434,85.7156,85.8434,7464.0
2024-12-31 14:25:00,87.39,87.45,87.36,87.36,6309.0,85.8532,85.9121,85.8237,85.8237,6309.0
2024-12-31 14:30:00,87.33,87.34,87.29,87.34,5498.0,85.7942,85.8041,85.7549,85.8041,5498.0
2024-12-31 14:35:00,87.33,87.39,87.32,87.39,6274.0,85.7942,85.8532,85.7844,85.8532,6274.0
2024-12-31 14:40:00,87.38,87.38,87.32,87.37,3667.0,85.8434,85.8434,85.7844,85.8335,3667.0
2024-12-31 14:45:00,87.37,87.38,87.34,87.34,5727.0,85.8335,85.8434,85.8041,85.8041,5727.0
2024-12-31 14:50:00,87.35,87.43,87.35,87.39,5717.0,85.8139,85.8925,85.8139,85.8532,5717.0
2024-12-31 14:55:00,87.4,87.51,87.4,87.5,5453.0,85.863,85.9711,85.863,85.9613,5453.0
2024-12-31 15:00:00,87.48,87.5,87.42,87.43,6196.0,85.9416,85.9613,85.8827,85.8925,6196.0
2024-12-31 15:05:00,87.44,87.51,87.43,87.5,15585.0,85.9023,85.9711,85.8925,85.9613,15585.0
2024-12-31 15:10:00,87.5,87.5,87.36,87.4,12773.0,85.9613,85.9613,85.8237,85.863,12773.0
2024-12-31 15:15:00,87.39,87.49,87.35,87.48,10749.0,85.8532,85.9514,85.8139,85.9416,10749.0
2024-12-31 15:20:00,87.49,87.55,87.45,87.46,10486.0,85.9514,86.0104,85.9121,85.922,10486.0
2024-12-31 15:25:00,87.45,87.54,87.41,87.51,14930.0,85.9121,86.0005,85.8728,85.9711,14930.0
2024-12-31 15:30:00,87.53,87.53,87.38,87.4,15604.0,85.9907,85.9907,85.8434,85.863,15604.0
2024-12-31 15:35:00,87.4,87.54,87.4,87.46,19363.0,85.863,86.0005,85.863,85.922,19363.0
2024-12-31 15:40:00,87.46,87.48,87.41,87.41,14669.0,85.922,85.9416,85.8728,85.8728,14669.0
2024-12-31 15:45:00,87.42,87.58,87.38,87.58,31925.0,85.8827,86.0398,85.8434,86.0398,31925.0
2024-12-31 15:50:00,87.56,87.63,87.49,87.61,54350.0,86.0202,86.089,85.9514,86.0693,54350.0
2024-12-31 15:55:00,87.61,87.77,87.46,87.72,167085.0,86.0693,86.2265,85.922,86.1774,167085.0
2025-01-02 09:30:00,88.31,88.5,87.81,88.41,32193.0,86.757,86.9437,86.2658,86.8552,32193.0
2025-01-02 09:35:00,88.36,88.65,88.36,88.56,8995.0,86.8061,87.091,86.8061,87.0026,8995.0
2025-01-02 09:40:00,88.59,88.63,88.36,88.42,7756.0,87.0321,87.0714,86.8061,86.8651,7756.0
2025-01-02 09:45:00,88.34,88.36,88.07,88.21,9779.0,86.7865,86.8061,86.5212,86.6588,9779.0
2025-01-02 09:50:00,88.26,88.26,88.0,88.07,9546.0,86.7079,86.7079,86.4525,86.5212,9546.0
2025-01-02 09:55:00,88.12,88.2,87.99,88.12,7266.0,86.5703,86.6489,86.4426,86.5703,7266.0
2025-01-02 10:00:00,88.2,88.27,88.09,88.22,8485.0,86.6489,86.7177,86.5409,86.6686,8485.0
2025-01-02 10:05:00,88.19,88.36,88.19,88.33,12322.0,86.6391,86.8061,86.6391,86.7767,12322.0
2025-01-02 10:10:00,88.31,88.31,88.0,88.09,15456.0,86.757,86.757,86.4525,86.5409,15456.0
2025-01-02 10:15:00,88.06,88.18,88.06,88.17,10127.0,86.5114,86.6293,86.5114,86.6195,10127.0
2025-01-02 10:20:00,88.14,88.2,87.97,88.07,15720.0,86.59,86.6489,86.423,86.5212,15720.0
2025-01-02 10:25:00,88.08,88.21,88.06,88.12,11260.0,86.5311,86.6588,86.5114,86.5703,11260.0
2025-01-02 10:30:00,88.11,88.16,88.04,88.08,9486.0,86.5605,86.6096,86.4918,86.5311,9486.0
2025-01-02 10:35:00,88.08,88.15,88.01,88.08,10729.0,86.5311,86.5998,86.4623,86.5311,10729.0
2025-01-02 10:40:00,88.11,88.19,88.01,88.18,8112.0,86.5605,86.6391,86.4623,86.6293,8112.0
2025-01-02 10:45:00,88.2,88.28,88.17,88.26,9522.0,86.6489,86.7275,86.6195,86.7079,9522.0
2025-01-02 10:50:00,88.27,88.27,88.14,88.17,9196.0,86.7177,86.7177,86.59,86.6195,9196.0
2025-01-02 10:55:00,88.2,88.23,88.1,88.13,6843.0,86.6489,86.6784,86.5507,86.5802,6843.0
2025-01-02 11:00:00,88.13,88.15,87.69,87.71,11384.0,86.5802,86.5998,86.1479,86.1676,11384.0
2025-01-02 11:05:00,87.71,87.83,87.68,87.73,9926.0,86.1676,86.2854,86.1381,86.1872,9926.0
2025-01-02 11:10:00,87.71,87.72,87.65,87.72,3572.0,86.1676,86.1774,86.1086,86.1774,3572.0
2025-01-02 11:15:00,87.69,87.78,87.65,87.69,15973.0,86.1479,86.2363,86.1086,86.1479,15973.0
2025-01-02 11:20:00,87.69,87.79,87.57,87.75,8378.0,86.1479,86.2462,86.03,86.2069,8378.0
2025-01-02 11:25:00,87.72,87.79,87.69,87.79,3554.0,86.1774,86.2462,86.1479,86.2462,3554.0
2025-01-02 11:30:00,87.79,87.85,87.75,87.83,12982.0,86.2462,86.3051,86.2069,86.2854,12982.0
2025-01-02 11:35:00,87.83,87.97,87.83,87.95,9310.0,86.2854,86.423,86.2854,86.4033,9310.0
2025-01-02 11:40:00,87.96,88.02,87.89,87.89,7018.0,86.4132,86.4721,86.3444,86.3444,7018.0
2025-01-02 11:45:00,87.9,87.92,87.82,87.84,4056.0,86.3542,86.3739,86.2756,86.2953,4056.0
2025-01-02 11:50:00,87.87,87.88,87.72,87.73,6856.0,86.3247,86.3346,86.1774,86.1872,6856.0
2025-01-02 11:55:00,87.74,87.86,87.74,87.85,9246.0,86.197,86.3149,86.197,86.3051,9246.0
2025-01-02 12:00:00,87.85,87.96,87.76,87.78,9631.0,86.3051,86.4132,86.2167,86.2363,9631.0
2025-01-02 12:05:00,87.78,87.85,87.74,87.82,17049.0,86.2363,86.3051,86.197,86.2756,17049.0
2025-01-02 12:10:00,87.83,87.91,87.81,87.84,13437.0,86.2854,86.364,86.2658,86.2953,13437.0
2025-01-02 12:15:00,87.79,87.86,87.74,87.74,9689.0,86.2462,86.3149,86.197,86.197,9689.0
2025-01-02 12:20:00,87.78,87.78,87.68,87.71,9784.0,86.2363,86.2363,86.1381,86.1676,9784.0
2025-01-02 12:25:00,87.71,87.73,87.56,87.64,9870.0,86.1676,86.1872,86.0202,86.0988,9870.0
2025-01-02 12:30:00,87.64,87.68,87.57,87.61,7614.0,86.0988,86.1381,86.03,86.0693,7614.0
2025-01-02 12:35:00,87.6,87.6,87.4,87.41,5754.0,86.0595,86.0595,85.863,85.8728,5754.0
2025-01-02 12:40:00,87.41,87.46,87.29,87.41,10822.0,85.8728,85.922,85.7549,85.8728,10822.0
2025-01-02 12:45:00,87.46,87.47,87.41,87.44,5988.0,85.922,85.9318,85.8728,85.9023,5988.0
2025-01-02 12:50:00,87.41,87.5,87.39,87.42,7403.0,85.8728,85.9613,85.8532,85.8827,7403.0
2025-01-02 12:55:00,87.41,87.59,87.38,87.57,8282.0,85.8728,86.0497,85.8434,86.03,8282.0
2025-01-02 13:00:00,87.56,87.56,87.45,87.49,7436.0,86.0202,86.0202,85.9121,85.9514,7436.0
2025-01-02 13:05:00,87.47,87.55,87.46,87.46,14953.0,85.9318,86.0104,85.922,85.922,14953.0
2025-01-02 13:10:00,87.44,87.44,87.24,87.25,9532.0,85.9023,85.9023,85.7058,85.7156,9532.0
2025-01-02 13:15:00,87.23,87.32,87.2,87.3,13443.0,85.696,85.7844,85.6665,85.7648,13443.0
2025-01-02 13:20:00,87.3,87.36,87.26,87.26,6372.0,85.7648,85.8237,85.7255,85.7255,6372.0
2025-01-02 13:25:00,87.26,87.28,87.21,87.25,7021.0,85.7255,85.7451,85.6764,85.7156,7021.0
2025-01-02 13:30:00,87.25,87.26,87.15,87.19,13603.0,85.7156,85.7255,85.6174,85.6567,13603.0
2025-01-02 13:35:00,87.17,87.22,87.06,87.06,7595.0,85.6371,85.6862,85.529,85.529,7595.0
2025-01-02 13:40:00,87.06,87.31,87.03,87.31,44042.0,85.529,85.7746,85.4995,85.7746,44042.0
2025-01-02 13:45:00,87.29,87.32,87.06,87.08,11971.0,85.7549,85.7844,85.529,85.5486,11971.0
2025-01-02 13:50:00,87.08,87.13,86.92,86.95,10800.0,85.5486,85.5978,85.3915,85.4209,10800.0
2025-01-02 13:55:00,86.99,87.11,86.96,87.11,17547.0,85.4602,85.5781,85.4307,85.5781,17547.0
2025-01-02 14:00:00,87.11,87.12,86.99,87.12,25882.0,85.5781,85.5879,85.4602,85.5879,25882.0
2025-01-02 14:05:00,87.13,87.15,87.02,87.05,7597.0,85.5978,85.6174,85.4897,85.5192,7597.0
2025-01-02 14:10:00,87.05,87.1,86.85,86.87,17929.0,85.5192,85.5683,85.3227,85.3423,17929.0
2025-01-02 14:15:00,86.89,86.95,86.8,86.9,7728.0,85.362,85.4209,85.2736,85.3718,7728.0
2025-01-02 14:20:00,86.87,86.97,86.86,86.92,7814.0,85.3423,85.4406,85.3325,85.3915,7814.0
2025-01-02 14:25:00,86.95,87.06,86.94,87.05,7414.0,85.4209,85.529,85.4111,85.5192,7414.0
2025-01-02 14:30:00,87.05,87.07,86.96,86.96,12296.0,85.5192,85.5388,85.4307,85.4307,12296.0
2025-01-02 14:35:00,86.97,86.99,86.88,86.98,9627.0,85.4406,85.4602,85.3522,85.4504,9627.0
2025-01-02 14:40:00,86.99,87.1,86.99,87.06,11982.0,85.4602,85.5683,85.4602,85.529,11982.0
2025-01-02 14:45:00,87.03,87.09,86.96,87.05,11268.0,85.4995,85.5585,85.4307,85.5192,11268.0
2025-01-02 14:50:00,87.05,87.14,87.05,87.11,11877.0,85.5192,85.6076,85.5192,85.5781,11877.0
2025-01-02 14:55:00,87.11,87.16,86.92,86.92,18830.0,85.5781,85.6272,85.3915,85.3915,18830.0
2025-01-02 15:00:00,86.95,87.14,86.95,87.14,13172.0,85.4209,85.6076,85.4209,85.6076,13172.0
2025-01-02 15:05:00,87.14,87.19,87.1,87.17,10019.0,85.6076,85.6567,85.5683,85.6371,10019.0
2025-01-02 15:10:00,87.18,87.18,87.07,87.12,16289.0,85.6469,85.6469,85.5388,85.5879,16289.0
2025-01-02 15:15:00,87.12,87.19,87.09,87.17,21648.0,85.5879,85.6567,85.5585,85.6371,21648.0
2025-01-02 15:20:00,87.18,87.26,87.16,87.22,20384.0,85.6469,85.7255,85.6272,85.6862,20384.0
2025-01-02 15:25:00,87.26,87.28,87.14,87.15,24128.0,85.7255,85.7451,85.6076,85.6174,24128.0
2025-01-02 15:30:00,87.14,87.25,87.07,87.1,22434.0,85.6076,85.7156,85.5388,85.5683,22434.0
2025-01-02 15:35:00,87.13,87.14,86.94,87.02,34976.0,85.5978,85.6076,85.4111,85.4897,34976.0
2025-01-02 15:40:00,87.02,87.14,87.0,87.08,37872.0,85.4897,85.6076,85.47,85.5486,37872.0
2025-01-02 15:45:00,87.09,87.2,87.05,87.09,43130.0,85.5585,85.6665,85.5192,85.5585,43130.0
2025-01-02 15:50:00,87.11,87.18,86.94,87.03,66510.0,85.5781,85.6469,85.4111,85.4995,66510.0
2025-01-02 15:55:00,87.03,87.16,86.94,87.15,208298.0,85.4995,85.6272,85.4111,85.6174,208298.0
2025-01-03 09:30:00,87.42,87.42,86.85,87.33,41740.0,85.8827,85.8827,85.3227,85.7942,41740.0
2025-01-03 09:35:00,87.33,87.48,87.14,87.28,13241.0,85.7942,85.9416,85.6076,85.7451,13241.0
2025-01-03 09:40:00,87.34,87.48,87.1,87.14,23511.0,85.8041,85.9416,85.5683,85.6076,23511.0
2025-01-03 09:45:00,87.12,87.23,87.02,87.14,13486.0,85.5879,85.696,85.4897,85.6076,13486.0
2025-01-03 09:50:00,87.14,87.22,87.03,87.18,27442.0,85.6076,85.6862,85.4995,85.6469,27442.0
2025-01-03 09:55:00,87.2,87.33,87.13,87.29,19344.0,85.6665,85.7942,85.5978,85.7549,19344.0
2025-01-03 10:00:00,87.34,87.63,87.34,87.58,19131.0,85.8041,86.089,85.8041,86.0398,19131.0
2025-01-03 10:05:00,87.54,87.66,87.53,87.61,20145.0,86.0005,86.1184,85.9907,86.0693,20145.0
2025-01-03 10:10:00,87.61,87.7,87.54,87.58,4968.0,86.0693,86.1577,86.0005,86.0398,4968.0
2025-01-03 10:15:00,87.64,87.77,87.6,87.64,17366.0,86.0988,86.2265,86.0595,86.0988,17366.0
2025-01-03 10:20:00,87.69,87.75,87.62,87.72,11696.0,86.1479,86.2069,86.0791,86.1774,11696.0
2025-01-03 10:25:00,87.7,87.82,87.67,87.78,19284.0,86.1577,86.2756,86.1283,86.2363,19284.0
2025-01-03 10:30:00,87.76,87.95,87.76,87.81,14910.0,86.2167,86.4033,86.2167,86.2658,14910.0
2025-01-03 10:35:00,87.82,87.82,87.65,87.74,12520.0,86.2756,86.2756,86.1086,86.197,12520.0
2025-01-03 10:40:00,87.77,87.91,87.77,87.84,7562.0,86.2265,86.364,86.2265,86.2953,7562.0
2025-01-03 10:45:00,87.91,87.91,87.73,87.84,4234.0,86.364,86.364,86.1872,86.2953,4234.0
2025-01-03 10:50:00,87.81,87.84,87.69,87.78,8074.0,86.2658,86.2953,86.1479,86.2363,8074.0
2025-01-03 10:55:00,87.74,87.83,87.73,87.79,16300.0,86.197,86.2854,86.1872,86.2462,16300.0
2025-01-03 11:00:00,87.84,87.84,87.78,87.8,5417.0,86.2953,86.2953,86.2363,86.256,5417.0
2025-01-03 11:05:00,87.78,87.79,87.61,87.72,11895.0,86.2363,86.2462,86.0693,86.1774,11895.0
2025-01-03 11:10:00,87.73,87.75,87.63,87.64,7623.0,86.1872,86.2069,86.089,86.0988,7623.0
2025-01-03 11:15:00,87.64,87.64,87.57,87.6,9513.0,86.0988,86.0988,86.03,86.0595,9513.0
2025-01-03 11:20:00,87.6,87.71,87.58,87.66,6383.0,86.0595,86.1676,86.0398,86.1184,6383.0
2025-01-03 11:25:00,87.64,87.78,87.64,87.7,7919.0,86.0988,86.2363,86.0988,86.1577,7919.0
2025-01-03 11:30:00,87.69,87.73,87.66,87.66,10442.0,86.1479,86.1872,86.1184,86.1184,10442.0
2025-01-03 11:35:00,87.65,87.72,87.61,87.63,9928.0,86.1086,86.1774,86.0693,86.089,9928.0
2025-01-03 11:40:00,87.65,87.71,87.64,87.68,11035.0,86.1086,86.1676,86.0988,86.1381,11035.0
2025-01-03 11:45:00,87.68,87.69,87.6,87.6,6990.0,86.1381,86.1479,86.0595,86.0595,6990.0
2025-01-03 11:50:00,87.63,87.67,87.57,87.59,12747.0,86.089,86.1283,86.03,86.0497,12747.0
2025-01-03 11:55:00,87.58,87.59,87.49,87.49,11700.0,86.0398,86.0497,85.9514,85.9514,11700.0
2025-01-03 12:00:00,87.5,87.56,87.46,87.54,9120.0,85.9613,86.0202,85.922,86.0005,9120.0
2025-01-03 12:05:00,87.52,87.62,87.52,87.58,8192.0,85.9809,86.0791,85.9809,86.0398,8192.0
2025-01-03 12:10:00,87.59,87.67,87.52,87.59,20620.0,86.0497,86.1283,85.9809,86.0497,20620.0
2025-01-03 12:15:00,87.6,87.7,87.56,87.56,17316.0,86.0595,86.1577,86.0202,86.0202,17316.0
2025-01-03 12:20:00,87.56,87.56,87.49,87.56,8439.0,86.0202,86.0202,85.9514,86.0202,8439.0
2025-01-03 12:25:00,87.56,87.6,87.46,87.46,5932.0,86.0202,86.0595,85.922,85.922,5932.0
2025-01-03 12:30:00,87.48,87.48,87.41,87.43,8237.0,85.9416,85.9416,85.8728,85.8925,8237.0
2025-01-03 12:35:00,87.43,87.55,87.43,87.51,5207.0,85.8925,86.0104,85.8925,85.9711,5207.0
2025-01-03 12:40:00,87.51,87.54,87.46,87.48,7843.0,85.9711,86.0005,85.922,85.9416,7843.0
2025-01-03 12:45:00,87.46,87.48,87.4,87.43,10073.0,85.922,85.9416,85.863,85.8925,10073.0
2025-01-03 12:50:00,87.44,87.48,87.36,87.38,7141.0,85.9023,85.9416,85.8237,85.8434,7141.0
2025-01-03 12:55:00,87.37,87.43,87.36,87.41,6448.0,85.8335,85.8925,85.8237,85.8728,6448.0
2025-01-03 13:00:00,87.4,87.41,87.3,87.37,28802.0,85.863,85.8728,85.7648,85.8335,28802.0
2025-01-03 13:05:00,87.4,87.45,87.37,87.41,10707.0,85.863,85.9121,85.8335,85.8728,10707.0
2025-01-03 13:10:00,87.41,87.43,87.39,87.41,6269.0,85.8728,85.8925,85.8532,85.8728,6269.0
2025-01-03 13:15:00,87.41,87.42,87.37,87.38,7181.0,85.8728,85.8827,85.8335,85.8434,7181.0
2025-01-03 13:20:00,87.37,87.42,87.3,87.32,13391.0,85.8335,85.8827,85.7648,85.7844,13391.0
2025-01-03 13:25:00,87.31,87.35,87.3,87.33,15315.0,85.7746,85.8139,85.7648,85.7942,15315.0
2025-01-03 13:30:00,87.31,87.35,87.25,87.25,9961.0,85.7746,85.8139,85.7156,85.7156,9961.0
2025-01-03 13:35:00,87.27,87.44,87.25,87.42,19202.0,85.7353,85.9023,85.7156,85.8827,19202.0
2025-01-03 13:40:00,87.41,87.43,87.29,87.3,11756.0,85.8728,85.8925,85.7549,85.7648,11756.0
2025-01-03 13:45:00,87.29,87.37,87.28,87.36,4644.0,85.7549,85.8335,85.7451,85.8237,4644.0
2025-01-03 13:50:00,87.35,87.36,87.22,87.22,6979.0,85.8139,85.8237,85.6862,85.6862,6979.0
2025-01-03 13:55:00,87.23,87.31,87.18,87.31,10231.0,85.696,85.7746,85.6469,85.7746,10231.0
2025-01-03 14:00:00,87.31,87.42,87.3,87.39,13917.0,85.7746,85.8827,85.7648,85.8532,13917.0
2025-01-03 14:05:00,87.39,87.47,87.33,87.42,12696.0,85.8532,85.9318,85.7942,85.8827,12696.0
2025-01-03 14:10:00,87.44,87.47,87.38,87.39,10247.0,85.9023,85.9318,85.8434,85.8532,10247.0
2025-01-03 14:15:00,87.38,87.46,87.38,87.43,4729.0,85.8434,85.922,85.8434,85.8925,4729.0
2025-01-03 14:20:00,87.46,87.52,87.45,87.51,10154.0,85.922,85.9809,85.9121,85.9711,10154.0
2025-01-03 14:25:00,87.51,87.6,87.48,87.57,7884.0,85.9711,86.0595,85.9416,86.03,7884.0
2025-01-03 14:30:00,87.59,87.71,87.57,87.64,19709.0,86.0497,86.1676,86.03,86.0988,19709.0
2025-01-03 14:35:00,87.64,87.67,87.61,87.67,8279.0,86.0988,86.1283,86.0693,86.1283,8279.0
2025-01-03 14:40:00,87.67,87.72,87.65,87.65,9442.0,86.1283,86.1774,86.1086,86.1086,9442.0
2025-01-03 14:45:00,87.64,87.69,87.57,87.62,13440.0,86.0988,86.1479,86.03,86.0791,13440.0
2025-01-03 14:50:00,87.62,87.7,87.61,87.66,11663.0,86.0791,86.1577,86.0693,86.1184,11663.0
2025-01-03 14:55:00,87.65,87.7,87.59,87.59,12377.0,86.1086,86.1577,86.0497,86.0497,12377.0
2025-01-03 15:00:00,87.59,87.6,87.52,87.55,9667.0,86.0497,86.0595,85.9809,86.0104,9667.0
2025-01-03 15:05:00,87.55,87.7,87.55,87.66,12051.0,86.0104,86.1577,86.0104,86.1184,12051.0
2025-01-03 15:10:00,87.66,87.7,87.63,87.68,9044.0,86.1184,86.1577,86.089,86.1381,9044.0
2025-01-03 15:15:00,87.68,87.69,87.61,87.63,10839.0,86.1381,86.1479,86.0693,86.089,10839.0
2025-01-03 15:20:00,87.62,87.69,87.58,87.67,8204.0,86.0791,86.1479,86.0398,86.1283,8204.0
2025-01-03 15:25:00,87.65,87.67,87.63,87.63,10182.0,86.1086,86.1283,86.089,86.089,10182.0
2025-01-03 15:30:00,87.6,87.64,87.52,87.57,22124.0,86.0595,86.0988,85.9809,86.03,22124.0
2025-01-03 15:35:00,87.56,87.58,87.51,87.52,14323.0,86.0202,86.0398,85.9711,85.9809,14323.0
2025-01-03 15:40:00,87.52,87.64,87.5,87.62,24298.0,85.9809,86.0988,85.9613,86.0791,24298.0
2025-01-03 15:45:00,87.61,87.63,87.53,87.58,27003.0,86.0693,86.089,85.9907,86.0398,27003.0
2025-01-03 15:50:00,87.57,87.7,87.53,87.53,44265.0,86.03,86.1577,85.9907,85.9907,44265.0
2025-01-03 15:55:00,87.52,87.78,87.52,87.69,174561.0,85.9809,86.2363,85.9809,86.1479,174561.0
2025-01-06 09:30:00,87.32,87.38,87.0,87.06,41526.0,85.7844,85.8434,85.47,85.529,41526.0
2025-01-06 09:35:00,86.89,87.04,86.1,86.14,17201.0,85.362,85.5093,84.5859,84.6252,17201.0
2025-01-06 09:40:00,86.17,86.46,86.0,86.09,25037.0,84.6546,84.9395,84.4876,84.576,25037.0
2025-01-06 09:45:00,86.08,86.22,85.94,86.21,17318.0,84.5662,84.7038,84.4287,84.6939,17318.0
2025-01-06 09:50:00,86.28,86.4,86.18,86.33,19333.0,84.7627,84.8806,84.6645,84.8118,19333.0
2025-01-06 09:55:00,86.38,86.63,86.38,86.41,12732.0,84.8609,85.1066,84.8609,84.8904,12732.0
2025-01-06 10:00:00,86.42,86.52,86.34,86.47,14509.0,84.9002,84.9985,84.8217,84.9494,14509.0
2025-01-06 10:05:00,86.45,86.54,86.38,86.39,10128.0,84.9297,85.0181,84.8609,84.8708,10128.0
2025-01-06 10:10:00,86.42,86.54,86.39,86.47,25441.0,84.9002,85.0181,84.8708,84.9494,25441.0
2025-01-06 10:15:00,86.48,86.51,85.98,85.98,42533.0,84.9592,84.9887,84.468,84.468,42533.0
2025-01-06 10:20:00,86.03,86.03,85.74,85.79,15651.0,84.5171,84.5171,84.2322,84.2813,15651.0
2025-01-06 10:25:00,85.79,85.82,85.67,85.79,15031.0,84.2813,84.3108,84.1634,84.2813,15031.0
2025-01-06 10:30:00,85.79,85.89,85.68,85.68,12896.0,84.2813,84.3796,84.1733,84.1733,12896.0
2025-01-06 10:35:00,85.69,85.71,85.51,85.61,13776.0,84.1831,84.2027,84.0062,84.1045,13776.0
2025-01-06 10:40:00,85.62,85.75,85.57,85.63,8227.0,84.1143,84.242,84.0652,84.1241,8227.0
2025-01-06 10:45:00,85.63,85.8,85.54,85.72,14246.0,84.1241,84.2911,84.0357,84.2126,14246.0
2025-01-06 10:50:00,85.73,85.87,85.73,85.84,7519.0,84.2224,84.3599,84.2224,84.3304,7519.0
2025-01-06 10:55:00,85.8,85.95,85.76,85.83,13625.0,84.2911,84.4385,84.2519,84.3206,13625.0
2025-01-06 11:00:00,85.79,85.82,85.62,85.69,11157.0,84.2813,84.3108,84.1143,84.1831,11157.0
2025-01-06 11:05:00,85.65,86.05,85.59,86.02,45302.0,84.1438,84.5368,84.0848,84.5073,45302.0
2025-01-06 11:10:00,86.03,86.06,85.91,85.98,8783.0,84.5171,84.5466,84.3992,84.468,8783.0
2025-01-06 11:15:00,85.92,86.14,85.92,86.09,16326.0,84.409,84.6252,84.409,84.576,16326.0
2025-01-06 11:20:00,86.09,86.25,86.02,86.25,6523.0,84.576,84.7332,84.5073,84.7332,6523.0
2025-01-06 11:25:00,86.25,86.26,86.1,86.1,6347.0,84.7332,84.7431,84.5859,84.5859,6347.0
2025-01-06 11:30:00,86.14,86.24,86.09,86.21,8797.0,84.6252,84.7234,84.576,84.6939,8797.0
2025-01-06 11:35:00,86.2,86.31,86.15,86.28,5904.0,84.6841,84.7922,84.635,84.7627,5904.0
2025-01-06 11:40:00,86.3,86.38,86.25,86.3,10847.0,84.7824,84.8609,84.7332,84.7824,10847.0
2025-01-06 11:45:00,86.31,86.32,86.2,86.24,4670.0,84.7922,84.802,84.6841,84.7234,4670.0
2025-01-06 11:50:00,86.24,86.43,86.24,86.33,9797.0,84.7234,84.9101,84.7234,84.8118,9797.0
2025-01-06 11:55:00,86.36,86.39,86.25,86.28,6930.0,84.8413,84.8708,84.7332,84.7627,6930.0
2025-01-06 12:00:00,86.26,86.29,86.06,86.07,5944.0,84.7431,84.7725,84.5466,84.5564,5944.0
2025-01-06 12:05:00,86.06,86.12,86.01,86.05,16109.0,84.5466,84.6055,84.4975,84.5368,16109.0
2025-01-06 12:10:00,86.05,86.08,86.01,86.06,7316.0,84.5368,84.5662,84.4975,84.5466,7316.0
2025-01-06 12:15:00,86.05,86.1,86.02,86.09,7883.0,84.5368,84.5859,84.5073,84.576,7883.0
2025-01-06 12:20:00,86.09,86.09,86.01,86.06,8786.0,84.576,84.576,84.4975,84.5466,8786.0
2025-01-06 12:25:00,86.06,86.07,85.96,85.96,14779.0,84.5466,84.5564,84.4483,84.4483,14779.0
2025-01-06 12:30:00,85.96,85.99,85.92,85.95,8438.0,84.4483,84.4778,84.409,84.4385,8438.0
2025-01-06 12:35:00,85.95,85.99,85.91,85.91,8233.0,84.4385,84.4778,84.3992,84.3992,8233.0
2025-01-06 12:40:00,85.91,85.96,85.91,85.96,3101.0,84.3992,84.4483,84.3992,84.4483,3101.0
2025-01-06 12:45:00,85.96,85.96,85.88,85.88,10633.0,84.4483,84.4483,84.3697,84.3697,10633.0
2025-01-06 12:50:00,85.88,85.93,85.8,85.87,20512.0,84.3697,84.4189,84.2911,84.3599,20512.0
2025-01-06 12:55:00,85.87,85.91,85.82,85.85,9556.0,84.3599,84.3992,84.3108,84.3403,9556.0
2025-01-06 13:00:00,85.85,85.88,85.76,85.77,11913.0,84.3403,84.3697,84.2519,84.2617,11913.0
2025-01-06 13:05:00,85.76,85.8,85.59,85.63,26452.0,84.2519,84.2911,84.0848,84.1241,26452.0
2025-01-06 13:10:00,85.63,85.72,85.62,85.7,25762.0,84.1241,84.2126,84.1143,84.1929,25762.0
2025-01-06 13:15:00,85.73,85.75,85.6,85.63,8333.0,84.2224,84.242,84.0947,84.1241,8333.0
2025-01-06 13:20:00,85.63,85.66,85.58,85.58,17606.0,84.1241,84.1536,84.075,84.075,17606.0
2025-01-06 13:25:00,85.62,85.7,85.6,85.62,8347.0,84.1143,84.1929,84.0947,84.1143,8347.0
2025-01-06 13:30:00,85.63,85.63,85.51,85.57,8715.0,84.1241,84.1241,84.0062,84.0652,8715.0
2025-01-06 13:35:00,85.59,85.61,85.52,85.56,8360.0,84.0848,84.1045,84.0161,84.0554,8360.0
2025-01-06 13:40:00,85.54,85.57,85.43,85.44,11330.0,84.0357,84.0652,83.9277,83.9375,11330.0
2025-01-06 13:45:00,85.41,85.44,85.31,85.31,13678.0,83.908,83.9375,83.8098,83.8098,13678.0
2025-01-06 13:50:00,85.31,85.34,85.23,85.34,17608.0,83.8098,83.8392,83.7312,83.8392,17608.0
2025-01-06 13:55:00,85.34,85.37,85.31,85.32,10800.0,83.8392,83.8687,83.8098,83.8196,10800.0
2025-01-06 14:00:00,85.3,85.32,85.14,85.14,11636.0,83.7999,83.8196,83.6428,83.6428,11636.0
2025-01-06 14:05:00,85.14,85.2,85.14,85.19,8978.0,83.6428,83.7017,83.6428,83.6919,8978.0
2025-01-06 14:10:00,85.19,85.23,85.11,85.22,15720.0,83.6919,83.7312,83.6133,83.7213,15720.0
2025-01-06 14:15:00,85.22,85.29,85.22,85.23,4788.0,83.7213,83.7901,83.7213,83.7312,4788.0
2025-01-06 14:20:00,85.23,85.23,85.09,85.16,11694.0,83.7312,83.7312,83.5936,83.6624,11694.0
2025-01-06 14:25:00,85.14,85.23,85.06,85.12,5900.0,83.6428,83.7312,83.5642,83.6231,5900.0
2025-01-06 14:30:00,85.06,85.12,85.01,85.02,6425.0,83.5642,83.6231,83.515,83.5249,6425.0
2025-01-06 14:35:00,85.01,85.03,84.94,84.97,18277.0,83.515,83.5347,83.4463,83.4757,18277.0
2025-01-06 14:40:00,84.97,84.97,84.84,84.87,8134.0,83.4757,83.4757,83.348,83.3775,8134.0
2025-01-06 14:45:00,84.87,84.95,84.83,84.91,14642.0,83.3775,83.4561,83.3382,83.4168,14642.0
2025-01-06 14:50:00,84.91,84.91,84.8,84.87,15000.0,83.4168,83.4168,83.3087,83.3775,15000.0
2025-01-06 14:55:00,84.9,84.91,84.76,84.91,15449.0,83.407,83.4168,83.2694,83.4168,15449.0
2025-01-06 15:00:00,84.91,84.99,84.89,84.95,25776.0,83.4168,83.4954,83.3972,83.4561,25776.0
2025-01-06 15:05:00,84.97,84.97,84.83,84.85,11553.0,83.4757,83.4757,83.3382,83.3579,11553.0
2025-01-06 15:10:00,84.87,84.9,84.7,84.7,19796.0,83.3775,83.407,83.2105,83.2105,19796.0
2025-01-06 15:15:00,84.7,84.76,84.68,84.75,12788.0,83.2105,83.2694,83.1908,83.2596,12788.0
2025-01-06 15:20:00,84.75,84.79,84.71,84.74,17130.0,83.2596,83.2989,83.2203,83.2498,17130.0
2025-01-06 15:25:00,84.76,84.82,84.73,84.75,18703.0,83.2694,83.3284,83.24,83.2596,18703.0
2025-01-06 15:30:00,84.73,84.78,84.56,84.58,26698.0,83.24,83.2891,83.073,83.0926,26698.0
2025-01-06 15:35:00,84.58,84.7,84.56,84.59,27833.0,83.0926,83.2105,83.073,83.1024,27833.0
2025-01-06 15:40:00,84.58,84.64,84.53,84.54,35323.0,83.0926,83.1515,83.0435,83.0533,35323.0
2025-01-06 15:45:00,84.56,84.56,84.37,84.4,40712.0,83.073,83.073,82.8863,82.9158,40712.0
2025-01-06 15:50:00,84.38,84.54,84.3,84.33,65071.0,82.8961,83.0533,82.8175,82.847,65071.0
2025-01-06 15:55:00,84.31,84.53,84.2,84.53,287875.0,82.8274,83.0435,82.7193,83.0435,287875.0
2025-01-07 09:30:00,84.79,85.08,84.79,84.95,36200.0,83.2989,83.5838,83.2989,83.4561,36200.0
2025-01-07 09:35:00,84.91,85.0,84.65,84.78,110940.0,83.4168,83.5052,83.1614,83.2891,110940.0
2025-01-07 09:40:00,84.71,84.8,84.58,84.68,33791.0,83.2203,83.3087,83.0926,83.1908,33791.0
2025-01-07 09:45:00,84.59,84.75,84.5,84.64,41114.0,83.1024,83.2596,83.014,83.1515,41114.0
2025-01-07 09:50:00,84.65,84.76,84.6,84.69,15233.0,83.1614,83.2694,83.1123,83.2007,15233.0
2025-01-07 09:55:00,84.82,84.95,84.75,84.81,21498.0,83.3284,83.4561,83.2596,83.3186,21498.0
2025-01-07 10:00:00,84.82,84.83,84.51,84.65,17725.0,83.3284,83.3382,83.0238,83.1614,17725.0
2025-01-07 10:05:00,84.69,84.79,84.56,84.72,18981.0,83.2007,83.2989,83.073,83.2301,18981.0
2025-01-07 10:10:00,84.72,84.77,84.54,84.55,13063.0,83.2301,83.2793,83.0533,83.0631,13063.0
2025-01-07 10:15:00,84.55,84.59,84.29,84.57,38802.0,83.0631,83.1024,82.8077,83.0828,38802.0
2025-01-07 10:20:00,84.57,84.81,84.57,84.72,22894.0,83.0828,83.3186,83.0828,83.2301,22894.0
2025-01-07 10:25:00,84.76,84.86,84.74,84.81,46138.0,83.2694,83.3677,83.2498,83.3186,46138.0
2025-01-07 10:30:00,84.81,85.01,84.79,84.84,45164.0,83.3186,83.515,83.2989,83.348,45164.0
2025-01-07 10:35:00,84.87,85.2,84.87,84.96,170473.0,83.3775,83.7017,83.3775,83.4659,170473.0
2025-01-07 10:40:00,84.95,85.12,84.95,85.08,13373.0,83.4561,83.6231,83.4561,83.5838,13373.0
2025-01-07 10:45:00,85.08,85.14,84.9,84.9,9879.0,83.5838,83.6428,83.407,83.407,9879.0
2025-01-07 10:50:00,84.9,85.2,84.89,85.01,219833.0,83.407,83.7017,83.3972,83.515,219833.0
2025-01-07 10:55:00,84.99,85.06,84.93,84.95,15935.0,83.4954,83.5642,83.4364,83.4561,15935.0
2025-01-07 11:00:00,84.99,85.18,84.96,85.16,13993.0,83.4954,83.6821,83.4659,83.6624,13993.0
2025-01-07 11:05:00,85.17,85.18,85.07,85.09,20013.0,83.6722,83.6821,83.574,83.5936,20013.0
2025-01-07 11:10:00,85.1,85.11,84.91,84.95,14485.0,83.6035,83.6133,83.4168,83.4561,14485.0
2025-01-07 11:15:00,84.95,85.02,84.85,84.85,9393.0,83.4561,83.5249,83.3579,83.3579,9393.0
2025-01-07 11:20:00,84.88,84.89,84.8,84.81,6990.0,83.3873,83.3972,83.3087,83.3186,6990.0
2025-01-07 11:25:00,84.81,84.92,84.79,84.91,29318.0,83.3186,83.4266,83.2989,83.4168,29318.0
2025-01-07 11:30:00,84.91,84.93,84.73,84.73,65962.0,83.4168,83.4364,83.24,83.24,65962.0
2025-01-07 11:35:00,84.7,84.81,84.7,84.8,7538.0,83.2105,83.3186,83.2105,83.3087,7538.0
2025-01-07 11:40:00,84.8,84.81,84.64,84.72,7243.0,83.3087,83.3186,83.1515,83.2301,7243.0
2025-01-07 11:45:00,84.72,84.78,84.66,84.73,12582.0,83.2301,83.2891,83.1712,83.24,12582.0
2025-01-07 11:50:00,84.7,84.76,84.57,84.6,12369.0,83.2105,83.2694,83.0828,83.1123,12369.0
2025-01-07 11:55:00,84.61,84.61,84.44,84.44,7340.0,83.1221,83.1221,82.9551,82.9551,7340.0
2025-01-07 12:00:00,84.48,84.6,84.48,84.59,14371.0,82.9944,83.1123,82.9944,83.1024,14371.0
2025-01-07 12:05:00,84.59,84.59,84.46,84.49,8756.0,83.1024,83.1024,82.9747,83.0042,8756.0
2025-01-07 12:10:00,84.48,84.61,84.46,84.59,16631.0,82.9944,83.1221,82.9747,83.1024,16631.0
2025-01-07 12:15:00,84.61,84.65,84.59,84.65,7569.0,83.1221,83.1614,83.1024,83.1614,7569.0
2025-01-07 12:20:00,84.66,84.67,84.61,84.65,28722.0,83.1712,83.181,83.1221,83.1614,28722.0
2025-01-07 12:25:00,84.67,84.69,84.55,84.59,24959.0,83.181,83.2007,83.0631,83.1024,24959.0
2025-01-07 12:30:00,84.59,84.62,84.58,84.62,15075.0,83.1024,83.1319,83.0926,83.1319,15075.0
2025-01-07 12:35:00,84.62,84.62,84.57,84.59,11373.0,83.1319,83.1319,83.0828,83.1024,11373.0
2025-01-07 12:40:00,84.56,84.63,84.55,84.6,12655.0,83.073,83.1417,83.0631,83.1123,12655.0
2025-01-07 12:45:00,84.59,84.61,84.5,84.54,9368.0,83.1024,83.1221,83.014,83.0533,9368.0
2025-01-07 12:50:00,84.55,84.56,84.46,84.48,11949.0,83.0631,83.073,82.9747,82.9944,11949.0
2025-01-07 12:55:00,84.49,84.57,84.48,84.57,14574.0,83.0042,83.0828,82.9944,83.0828,14574.0
2025-01-07 13:00:00,84.59,84.64,84.58,84.6,15335.0,83.1024,83.1515,83.0926,83.1123,15335.0
2025-01-07 13:05:00,84.6,84.67,84.57,84.65,16948.0,83.1123,83.181,83.0828,83.1614,16948.0
2025-01-07 13:10:00,84.65,84.68,84.57,84.58,11434.0,83.1614,83.1908,83.0828,83.0926,11434.0
2025-01-07 13:15:00,84.58,84.67,84.58,84.65,9559.0,83.0926,83.181,83.0926,83.1614,9559.0
2025-01-07 13:20:00,84.65,84.7,84.62,84.65,12343.0,83.1614,83.2105,83.1319,83.1614,12343.0
2025-01-07 13:25:00,84.65,84.7,84.64,84.66,14814.0,83.1614,83.2105,83.1515,83.1712,14814.0
2025-01-07 13:30:00,84.65,84.67,84.64,84.65,12316.0,83.1614,83.181,83.1515,83.1614,12316.0
2025-01-07 13:35:00,84.65,84.66,84.61,84.66,19167.0,83.1614,83.1712,83.1221,83.1712,19167.0
2025-01-07 13:40:00,84.66,84.67,84.61,84.62,16287.0,83.1712,83.181,83.1221,83.1319,16287.0
2025-01-07 13:45:00,84.63,84.7,84.62,84.64,12171.0,83.1417,83.2105,83.1319,83.1515,12171.0
2025-01-07 13:50:00,84.62,84.63,84.58,84.59,14040.0,83.1319,83.1417,83.0926,83.1024,14040.0
2025-01-07 13:55:00,84.57,84.62,84.55,84.57,12648.0,83.0828,83.1319,83.0631,83.0828,12648.0
2025-01-07 14:00:00,84.57,84.62,84.56,84.6,13428.0,83.0828,83.1319,83.073,83.1123,13428.0
2025-01-07 14:05:00,84.6,84.61,84.56,84.58,9261.0,83.1123,83.1221,83.073,83.0926,9261.0
2025-01-07 14:10:00,84.56,84.6,84.53,84.53,25310.0,83.073,83.1123,83.0435,83.0435,25310.0
2025-01-07 14:15:00,84.53,84.54,84.46,84.48,17256.0,83.0435,83.0533,82.9747,82.9944,17256.0
2025-01-07 14:20:00,84.47,84.51,84.43,84.49,24393.0,82.9845,83.0238,82.9452,83.0042,24393.0
2025-01-07 14:25:00,84.5,84.51,84.44,84.46,16073.0,83.014,83.0238,82.9551,82.9747,16073.0
2025-01-07 14:30:00,84.45,84.47,84.41,84.45,17398.0,82.9649,82.9845,82.9256,82.9649,17398.0
2025-01-07 14:35:00,84.45,84.51,84.44,84.45,9356.0,82.9649,83.0238,82.9551,82.9649,9356.0
2025-01-07 14:40:00,84.45,84.55,84.45,84.51,10970.0,82.9649,83.0631,82.9649,83.0238,10970.0
2025-01-07 14:45:00,84.5,84.52,84.45,84.46,19153.0,83.014,83.0337,82.9649,82.9747,19153.0
2025-01-07 14:50:00,84.46,84.47,84.39,84.41,25356.0,82.9747,82.9845,82.9059,82.9256,25356.0
2025-01-07 14:55:00,84.4,84.48,84.35,84.36,44212.0,82.9158,82.9944,82.8666,82.8765,44212.0
2025-01-07 15:00:00,84.36,84.36,84.25,84.3,16562.0,82.8765,82.8765,82.7684,82.8175,16562.0
2025-01-07 15:05:00,84.29,84.31,84.22,84.29,25532.0,82.8077,82.8274,82.7389,82.8077,25532.0
2025-01-07 15:10:00,84.29,84.29,84.16,84.27,25190.0,82.8077,82.8077,82.68,82.7881,25190.0
2025-01-07 15:15:00,84.26,84.3,84.2,84.22,30423.0,82.7782,82.8175,82.7193,82.7389,30423.0
2025-01-07 15:20:00,84.2,84.24,84.14,84.22,22072.0,82.7193,82.7586,82.6603,82.7389,22072.0
2025-01-07 15:25:00,84.23,84.29,84.22,84.26,24344.0,82.7488,82.8077,82.7389,82.7782,24344.0
2025-01-07 15:30:00,84.27,84.29,84.22,84.27,26704.0,82.7881,82.8077,82.7389,82.7881,26704.0
2025-01-07 15:35:00,84.26,84.26,84.09,84.22,67388.0,82.7782,82.7782,82.6112,82.7389,67388.0
2025-01-07 15:40:00,84.22,84.37,84.21,84.21,67658.0,82.7389,82.8863,82.7291,82.7291,67658.0
2025-01-07 15:45:00,84.22,84.26,84.08,84.13,69543.0,82.7389,82.7782,82.6014,82.6505,69543.0
2025-01-07 15:50:00,84.14,84.23,84.07,84.09,136785.0,82.6603,82.7488,82.5916,82.6112,136785.0
2025-01-07 15:55:00,84.09,84.26,84.06,84.24,430753.0,82.6112,82.7782,82.5817,82.7586,430753.0
2025-01-08 09:30:00,84.19,84.41,83.51,84.01,104154.0,82.7095,82.9256,82.0414,82.5326,104154.0
2025-01-08 09:35:00,84.02,84.08,83.43,83.64,9063.0,82.5425,82.6014,81.9628,82.1691,9063.0
2025-01-08 09:40:00,83.59,83.6,83.02,83.1,25256.0,82.12,82.1298,81.56,81.6386,25256.0
2025-01-08 09:45:00,83.04,83.04,82.27,82.31,30104.0,81.5797,81.5797,80.8232,80.8625,30104.0
2025-01-08 09:50:00,82.38,82.42,81.74,81.78,66382.0,80.9313,80.9706,80.3025,80.3418,66382.0
2025-01-08 09:55:00,81.83,82.04,81.64,81.72,42214.0,80.391,80.5973,80.2043,80.2829,42214.0
2025-01-08 10:00:00,81.72,82.07,81.56,82.01,40208.0,80.2829,80.6267,80.1257,80.5678,40208.0
2025-01-08 10:05:00,82.02,82.54,82.01,82.35,50226.0,80.5776,81.0885,80.5678,80.9018,50226.0
2025-01-08 10:10:00,82.51,82.61,82.37,82.57,32154.0,81.059,81.1572,80.9215,81.1179,32154.0
2025-01-08 10:15:00,82.57,82.61,82.27,82.31,24544.0,81.1179,81.1572,80.8232,80.8625,24544.0
2025-01-08 10:20:00,82.27,82.42,82.2,82.2,32663.0,80.8232,80.9706,80.7545,80.7545,32663.0
2025-01-08 10:25:00,82.2,82.2,81.89,81.93,20093.0,80.7545,80.7545,80.4499,80.4892,20093.0
2025-01-08 10:30:00,81.89,82.04,81.72,81.87,40055.0,80.4499,80.5973,80.2829,80.4303,40055.0
2025-01-08 10:35:00,81.82,82.13,81.82,82.05,26395.0,80.3811,80.6857,80.3811,80.6071,26395.0
2025-01-08 10:40:00,82.08,82.25,82.04,82.08,48447.0,80.6366,80.8036,80.5973,80.6366,48447.0
2025-01-08 10:45:00,82.07,82.23,81.95,82.15,25023.0,80.6267,80.7839,80.5089,80.7053,25023.0
2025-01-08 10:50:00,82.16,82.34,82.14,82.25,38501.0,80.7152,80.892,80.6955,80.8036,38501.0
2025-01-08 10:55:00,82.24,82.33,82.08,82.12,19135.0,80.7938,80.8822,80.6366,80.6759,19135.0
2025-01-08 11:00:00,82.08,82.18,82.06,82.16,9966.0,80.6366,80.7348,80.6169,80.7152,9966.0
2025-01-08 11:05:00,82.16,82.2,82.06,82.16,21222.0,80.7152,80.7545,80.6169,80.7152,21222.0
2025-01-08 11:10:00,82.12,82.12,81.98,81.99,12917.0,80.6759,80.6759,80.5383,80.5481,12917.0
2025-01-08 11:15:00,82.0,82.06,81.89,81.99,18051.0,80.558,80.6169,80.4499,80.5481,18051.0
2025-01-08 11:20:00,81.98,82.07,81.9,81.96,41766.0,80.5383,80.6267,80.4597,80.5187,41766.0
2025-01-08 11:25:00,81.95,82.04,81.9,82.03,18372.0,80.5089,80.5973,80.4597,80.5874,18372.0
2025-01-08 11:30:00,82.02,82.16,81.99,82.08,19671.0,80.5776,80.7152,80.5481,80.6366,19671.0
2025-01-08 11:35:00,82.13,82.29,82.09,82.29,21553.0,80.6857,80.8429,80.6464,80.8429,21553.0
2025-01-08 11:40:00,82.25,82.35,82.13,82.27,41958.0,80.8036,80.9018,80.6857,80.8232,41958.0
2025-01-08 11:45:00,82.26,82.26,82.06,82.06,18028.0,80.8134,80.8134,80.6169,80.6169,18028.0
2025-01-08 11:50:00,82.08,82.11,81.97,81.98,18922.0,80.6366,80.666,80.5285,80.5383,18922.0
2025-01-08 11:55:00,82.0,82.01,81.95,81.98,18870.0,80.558,80.5678,80.5089,80.5383,18870.0
2025-01-08 12:00:00,81.98,82.04,81.69,81.7,32562.0,80.5383,80.5973,80.2534,80.2632,32562.0
2025-01-08 12:05:00,81.69,81.73,81.54,81.56,21455.0,80.2534,80.2927,80.1061,80.1257,21455.0
2025-01-08 12:10:00,81.55,81.7,81.53,81.53,20016.0,80.1159,80.2632,80.0962,80.0962,20016.0
2025-01-08 12:15:00,81.53,81.7,81.53,81.67,26635.0,80.0962,80.2632,80.0962,80.2338,26635.0
2025-01-08 12:20:00,81.67,81.68,81.51,81.53,30758.0,80.2338,80.2436,80.0766,80.0962,30758.0
2025-01-08 12:25:00,81.53,81.67,81.53,81.53,33332.0,80.0962,80.2338,80.0962,80.0962,33332.0
2025-01-08 12:30:00,81.54,81.54,81.39,81.43,13870.0,80.1061,80.1061,79.9587,79.998,13870.0
2025-01-08 12:35:00,81.44,81.44,81.3,81.3,8892.0,80.0078,80.0078,79.8703,79.8703,8892.0
2025-01-08 12:40:00,81.33,81.47,81.3,81.47,31023.0,79.8998,80.0373,79.8703,80.0373,31023.0
2025-01-08 12:45:00,81.48,81.58,81.44,81.54,13810.0,80.0471,80.1454,80.0078,80.1061,13810.0
2025-01-08 12:50:00,81.58,81.64,81.47,81.59,34543.0,80.1454,80.2043,80.0373,80.1552,34543.0
2025-01-08 12:55:00,81.62,81.65,81.58,81.63,10332.0,80.1847,80.2141,80.1454,80.1945,10332.0
2025-01-08 13:00:00,81.63,81.85,81.61,81.8,25558.0,80.1945,80.4106,80.1748,80.3615,25558.0
2025-01-08 13:05:00,81.77,81.89,81.74,81.83,8233.0,80.332,80.4499,80.3025,80.391,8233.0
2025-01-08 13:10:00,81.81,81.81,81.65,81.68,11576.0,80.3713,80.3713,80.2141,80.2436,11576.0
2025-01-08 13:15:00,81.68,81.76,81.62,81.63,24741.0,80.2436,80.3222,80.1847,80.1945,24741.0
2025-01-08 13:20:00,81.61,81.62,81.5,81.59,13809.0,80.1748,80.1847,80.0668,80.1552,13809.0
2025-01-08 13:25:00,81.59,81.66,81.57,81.62,20579.0,80.1552,80.224,80.1355,80.1847,20579.0
2025-01-08 13:30:00,81.62,81.74,81.62,81.68,18759.0,80.1847,80.3025,80.1847,80.2436,18759.0
2025-01-08 13:35:00,81.72,81.81,81.69,81.79,10543.0,80.2829,80.3713,80.2534,80.3517,10543.0
2025-01-08 13:40:00,81.76,81.78,81.66,81.67,53758.0,80.3222,80.3418,80.224,80.2338,53758.0
2025-01-08 13:45:00,81.67,81.69,81.56,81.58,12190.0,80.2338,80.2534,80.1257,80.1454,12190.0
2025-01-08 13:50:00,81.56,81.57,81.34,81.36,16677.0,80.1257,80.1355,79.9096,79.9292,16677.0
2025-01-08 13:55:00,81.36,81.44,81.33,81.4,8215.0,79.9292,80.0078,79.8998,79.9685,8215.0
2025-01-08 14:00:00,81.43,81.48,81.31,81.35,26265.0,79.998,80.0471,79.8801,79.9194,26265.0
2025-01-08 14:05:00,81.32,81.43,81.29,81.42,56165.0,79.8899,79.998,79.8605,79.9882,56165.0
2025-01-08 14:10:00,81.42,81.47,81.37,81.39,32335.0,79.9882,80.0373,79.9391,79.9587,32335.0
2025-01-08 14:15:00,81.39,81.49,81.36,81.46,34967.0,79.9587,80.0569,79.9292,80.0275,34967.0
2025-01-08 14:20:00,81.48,81.77,81.46,81.76,33676.0,80.0471,80.332,80.0275,80.3222,33676.0
2025-01-08 14:25:00,81.79,82.05,81.73,82.02,45136.0,80.3517,80.6071,80.2927,80.5776,45136.0
2025-01-08 14:30:00,81.99,81.99,81.8,81.86,72638.0,80.5481,80.5481,80.3615,80.4204,72638.0
2025-01-08 14:35:00,81.9,81.99,81.87,81.97,33773.0,80.4597,80.5481,80.4303,80.5285,33773.0
2025-01-08 14:40:00,81.95,82.03,81.92,81.94,53606.0,80.5089,80.5874,80.4794,80.499,53606.0
2025-01-08 14:45:00,81.94,82.02,81.91,82.0,14856.0,80.499,80.5776,80.4696,80.558,14856.0
2025-01-08 14:50:00,81.99,82.05,81.91,81.92,39959.0,80.5481,80.6071,80.4696,80.4794,39959.0
2025-01-08 14:55:00,81.9,82.09,81.9,81.98,30811.0,80.4597,80.6464,80.4597,80.5383,30811.0
2025-01-08 15:00:00,81.98,82.09,81.94,82.01,25547.0,80.5383,80.6464,80.499,80.5678,25547.0
2025-01-08 15:05:00,81.99,81.99,81.85,81.93,30091.0,80.5481,80.5481,80.4106,80.4892,30091.0
2025-01-08 15:10:00,81.92,82.03,81.89,81.89,24846.0,80.4794,80.5874,80.4499,80.4499,24846.0
2025-01-08 15:15:00,81.91,82.05,81.87,82.01,71940.0,80.4696,80.6071,80.4303,80.5678,71940.0
2025-01-08 15:20:00,82.01,82.2,82.0,82.17,25280.0,80.5678,80.7545,80.558,80.725,25280.0
2025-01-08 15:25:00,82.17,82.18,82.05,82.15,42749.0,80.725,80.7348,80.6071,80.7053,42749.0
2025-01-08 15:30:00,82.15,82.16,82.1,82.11,40871.0,80.7053,80.7152,80.6562,80.666,40871.0
2025-01-08 15:35:00,82.12,82.23,82.09,82.22,63646.0,80.6759,80.7839,80.6464,80.7741,63646.0
2025-01-08 15:40:00,82.21,82.4,82.21,82.36,83639.0,80.7643,80.9509,80.7643,80.9116,83639.0
2025-01-08 15:45:00,82.35,82.43,82.29,82.43,72015.0,80.9018,80.9804,80.8429,80.9804,72015.0
2025-01-08 15:50:00,82.46,82.72,82.41,82.69,145703.0,81.0099,81.2653,80.9608,81.2358,145703.0
2025-01-08 15:55:00,82.67,82.85,82.67,82.8,432831.0,81.2162,81.393,81.2162,81.3439,432831.0
2025-01-10 09:30:00,81.86,82.46,81.61,82.0,241007.0,80.4204,81.0099,80.1748,80.558,241007.0
2025-01-10 09:35:00,82.0,82.21,81.36,81.59,117969.0,80.558,80.7643,79.9292,80.1552,117969.0
2025-01-10 09:40:00,81.6,81.86,81.24,81.35,101547.0,80.165,80.4204,79.8113,79.9194,101547.0
2025-01-10 09:45:00,81.37,81.41,80.94,80.98,50732.0,79.9391,79.9783,79.5166,79.5559,50732.0
2025-01-10 09:50:00,80.92,81.12,80.79,81.06,69423.0,79.497,79.6934,79.3693,79.6345,69423.0
2025-01-10 09:55:00,81.06,81.16,80.82,80.9,66627.0,79.6345,79.7327,79.3987,79.4773,66627.0
2025-01-10 10:00:00,80.86,81.14,80.68,80.75,126797.0,79.438,79.7131,79.2612,79.33,126797.0
2025-01-10 10:05:00,80.75,80.79,80.61,80.64,27231.0,79.33,79.3693,79.1924,79.2219,27231.0
2025-01-10 10:10:00,80.73,80.76,80.52,80.54,22772.0,79.3103,79.3398,79.104,79.1236,22772.0
2025-01-10 10:15:00,80.52,80.66,80.44,80.6,26557.0,79.104,79.2415,79.0254,79.1826,26557.0
2025-01-10 10:20:00,80.62,80.62,80.23,80.24,36449.0,79.2022,79.2022,78.8191,78.8289,36449.0
2025-01-10 10:25:00,80.22,80.35,80.11,80.21,58047.0,78.8093,78.937,78.7012,78.7995,58047.0
2025-01-10 10:30:00,80.21,80.29,80.14,80.19,32936.0,78.7995,78.878,78.7307,78.7798,32936.0
2025-01-10 10:35:00,80.17,80.18,79.67,79.71,46353.0,78.7602,78.77,78.2689,78.3082,46353.0
2025-01-10 10:40:00,79.68,79.85,79.57,79.84,43649.0,78.2788,78.4458,78.1707,78.436,43649.0
2025-01-10 10:45:00,79.84,80.05,79.76,79.95,63270.0,78.436,78.6423,78.3574,78.544,63270.0
2025-01-10 10:50:00,79.9,80.03,79.79,79.99,90946.0,78.4949,78.6226,78.3868,78.5833,90946.0
2025-01-10 10:55:00,80.0,80.01,79.78,79.88,37579.0,78.5931,78.603,78.377,78.4753,37579.0
2025-01-10 11:00:00,79.9,79.9,79.5,79.53,33573.0,78.4949,78.4949,78.1019,78.1314,33573.0
2025-01-10 11:05:00,79.53,79.53,79.37,79.43,46402.0,78.1314,78.1314,77.9742,78.0332,46402.0
2025-01-10 11:10:00,79.42,79.53,79.37,79.37,80756.0,78.0233,78.1314,77.9742,77.9742,80756.0
2025-01-10 11:15:00,79.37,79.4,79.23,79.26,28177.0,77.9742,78.0037,77.8367,77.8662,28177.0
2025-01-10 11:20:00,79.29,79.36,79.15,79.17,26337.0,77.8956,77.9644,77.7581,77.7777,26337.0
2025-01-10 11:25:00,79.17,79.25,79.06,79.14,46407.0,77.7777,77.8563,77.6697,77.7483,46407.0
2025-01-10 11:30:00,79.14,79.28,79.05,79.28,68108.0,77.7483,77.8858,77.6599,77.8858,68108.0
2025-01-10 11:35:00,79.28,79.54,79.28,79.38,69619.0,77.8858,78.1412,77.8858,77.984,69619.0
2025-01-10 11:40:00,79.38,79.44,79.29,79.3,39651.0,77.984,78.043,77.8956,77.9055,39651.0
2025-01-10 11:45:00,79.3,79.51,79.25,79.43,38759.0,77.9055,78.1118,77.8563,78.0332,38759.0
2025-01-10 11:50:00,79.43,79.54,79.42,79.43,26737.0,78.0332,78.1412,78.0233,78.0332,26737.0
2025-01-10 11:55:00,79.42,79.49,79.31,79.41,27659.0,78.0233,78.0921,77.9153,78.0135,27659.0
2025-01-10 12:00:00,79.38,79.39,79.08,79.08,42461.0,77.984,77.9939,77.6893,77.6893,42461.0
2025-01-10 12:05:00,79.09,79.13,79.02,79.08,51124.0,77.6991,77.7384,77.6304,77.6893,51124.0
2025-01-10 12:10:00,79.08,79.11,79.03,79.05,16339.0,77.6893,77.7188,77.6402,77.6599,16339.0
2025-01-10 12:15:00,79.04,79.13,78.96,79.08,27214.0,77.65,77.7384,77.5714,77.6893,27214.0
2025-01-10 12:20:00,79.08,79.08,79.0,79.06,23044.0,77.6893,77.6893,77.6107,77.6697,23044.0
2025-01-10 12:25:00,79.08,79.14,79.01,79.14,19686.0,77.6893,77.7483,77.6206,77.7483,19686.0
2025-01-10 12:30:00,79.14,79.29,79.11,79.26,14642.0,77.7483,77.8956,77.7188,77.8662,14642.0
2025-01-10 12:35:00,79.31,79.35,79.22,79.33,13550.0,77.9153,77.9546,77.8269,77.9349,13550.0
2025-01-10 12:40:00,79.33,79.62,79.32,79.53,41999.0,77.9349,78.2198,77.9251,78.1314,41999.0
2025-01-10 12:45:00,79.56,79.63,79.49,79.58,24808.0,78.1609,78.2297,78.0921,78.1805,24808.0
2025-01-10 12:50:00,79.62,79.62,79.44,79.51,24507.0,78.2198,78.2198,78.043,78.1118,24507.0
2025-01-10 12:55:00,79.54,79.56,79.47,79.49,26556.0,78.1412,78.1609,78.0725,78.0921,26556.0
2025-01-10 13:00:00,79.49,79.53,79.31,79.31,31593.0,78.0921,78.1314,77.9153,77.9153,31593.0
2025-01-10 13:05:00,79.31,79.42,79.29,79.39,29519.0,77.9153,78.0233,77.8956,77.9939,29519.0
2025-01-10 13:10:00,79.4,79.59,79.39,79.56,27544.0,78.0037,78.1904,77.9939,78.1609,27544.0
2025-01-10 13:15:00,79.56,79.74,79.56,79.67,33557.0,78.1609,78.3377,78.1609,78.2689,33557.0
2025-01-10 13:20:00,79.64,79.67,79.47,79.49,27536.0,78.2395,78.2689,78.0725,78.0921,27536.0
2025-01-10 13:25:00,79.51,79.56,79.37,79.42,49556.0,78.1118,78.1609,77.9742,78.0233,49556.0
2025-01-10 13:30:00,79.44,79.44,79.29,79.32,36515.0,78.043,78.043,77.8956,77.9251,36515.0
2025-01-10 13:35:00,79.3,79.58,79.27,79.5,60268.0,77.9055,78.1805,77.876,78.1019,60268.0
2025-01-10 13:40:00,79.52,79.54,79.44,79.5,25885.0,78.1216,78.1412,78.043,78.1019,25885.0
2025-01-10 13:45:00,79.47,79.48,79.31,79.41,19766.0,78.0725,78.0823,77.9153,78.0135,19766.0
2025-01-10 13:50:00,79.41,79.41,79.3,79.31,18539.0,78.0135,78.0135,77.9055,77.9153,18539.0
2025-01-10 13:55:00,79.33,79.41,79.3,79.38,19259.0,77.9349,78.0135,77.9055,77.984,19259.0
2025-01-10 14:00:00,79.36,79.38,79.18,79.19,29476.0,77.9644,77.984,77.7876,77.7974,29476.0
2025-01-10 14:05:00,79.21,79.22,79.12,79.13,25968.0,77.817,77.8269,77.7286,77.7384,25968.0
2025-01-10 14:10:00,79.11,79.2,78.99,79.01,38054.0,77.7188,77.8072,77.6009,77.6206,38054.0
2025-01-10 14:15:00,79.03,79.05,78.97,78.99,74956.0,77.6402,77.6599,77.5813,77.6009,74956.0
2025-01-10 14:20:00,79.04,79.06,78.91,78.92,48089.0,77.65,77.6697,77.5223,77.5321,48089.0
2025-01-10 14:25:00,78.92,79.03,78.86,78.86,34684.0,77.5321,77.6402,77.4732,77.4732,34684.0
2025-01-10 14:30:00,78.87,78.9,78.7,78.73,43240.0,77.483,77.5125,77.316,77.3455,43240.0
2025-01-10 14:35:00,78.73,78.77,78.66,78.76,80415.0,77.3455,77.3848,77.2767,77.375,80415.0
2025-01-10 14:40:00,78.76,78.93,78.71,78.84,82066.0,77.375,77.542,77.3258,77.4535,82066.0
2025-01-10 14:45:00,78.85,78.94,78.74,78.81,56609.0,77.4634,77.5518,77.3553,77.4241,56609.0
2025-01-10 14:50:00,78.81,78.93,78.68,78.81,48214.0,77.4241,77.542,77.2964,77.4241,48214.0
2025-01-10 14:55:00,78.81,78.99,78.81,78.98,106596.0,77.4241,77.6009,77.4241,77.5911,106596.0
2025-01-10 15:00:00,78.97,79.05,78.8,78.96,55308.0,77.5813,77.6599,77.4142,77.5714,55308.0
2025-01-10 15:05:00,78.97,79.12,78.92,78.97,71533.0,77.5813,77.7286,77.5321,77.5813,71533.0
2025-01-10 15:10:00,78.97,78.97,78.68,78.71,81677.0,77.5813,77.5813,77.2964,77.3258,81677.0
2025-01-10 15:15:00,78.72,78.82,78.6,78.71,88380.0,77.3357,77.4339,77.2178,77.3258,88380.0
2025-01-10 15:20:00,78.71,78.79,78.62,78.74,81860.0,77.3258,77.4044,77.2374,77.3553,81860.0
2025-01-10 15:25:00,78.74,78.79,78.64,78.7,79521.0,77.3553,77.4044,77.2571,77.316,79521.0
2025-01-10 15:30:00,78.7,78.81,78.61,78.78,108325.0,77.316,77.4241,77.2276,77.3946,108325.0
2025-01-10 15:35:00,78.78,79.05,78.75,78.95,115635.0,77.3946,77.6599,77.3651,77.5616,115635.0
2025-01-10 15:40:00,78.93,79.09,78.91,78.98,144310.0,77.542,77.6991,77.5223,77.5911,144310.0
2025-01-10 15:45:00,78.97,78.97,78.68,78.78,222934.0,77.5813,77.5813,77.2964,77.3946,222934.0
2025-01-10 15:50:00,78.78,78.86,78.64,78.83,229216.0,77.3946,77.4732,77.2571,77.4437,229216.0
2025-01-10 15:55:00,78.83,78.99,78.68,78.78,949140.0,77.4437,77.6009,77.2964,77.3946,949140.0
2025-01-13 09:30:00,78.93,79.1,78.61,78.68,86211.0,77.542,77.709,77.2276,77.2964,86211.0
2025-01-13 09:35:00,78.76,78.96,78.66,78.77,83994.0,77.375,77.5714,77.2767,77.3848,83994.0
2025-01-13 09:40:00,78.84,78.93,78.6,78.61,30547.0,77.4535,77.542,77.2178,77.2276,30547.0
2025-01-13 09:45:00,78.64,78.64,78.17,78.33,60665.0,77.2571,77.2571,76.7953,76.9525,60665.0
2025-01-13 09:50:00,78.34,78.36,77.82,77.82,37248.0,76.9623,76.982,76.4515,76.4515,37248.0
2025-01-13 09:55:00,77.82,77.96,77.73,77.84,37887.0,76.4515,76.589,76.3631,76.4711,37887.0
2025-01-13 10:00:00,77.88,78.14,77.87,78.05,54510.0,76.5104,76.7659,76.5006,76.6774,54510.0
2025-01-13 10:05:00,78.0,78.11,77.84,77.88,36002.0,76.6283,76.7364,76.4711,76.5104,36002.0
2025-01-13 10:10:00,77.9,78.01,77.88,77.95,39886.0,76.5301,76.6381,76.5104,76.5792,39886.0
2025-01-13 10:15:00,77.95,78.0,77.69,77.72,29235.0,76.5792,76.6283,76.3238,76.3532,29235.0
2025-01-13 10:20:00,77.72,77.79,77.6,77.78,49768.0,76.3532,76.422,76.2354,76.4122,49768.0
2025-01-13 10:25:00,77.8,78.13,77.69,78.12,38775.0,76.4318,76.756,76.3238,76.7462,38775.0
2025-01-13 10:30:00,78.13,78.22,77.87,77.95,52128.0,76.756,76.8444,76.5006,76.5792,52128.0
2025-01-13 10:35:00,77.95,77.95,77.65,77.71,48476.0,76.5792,76.5792,76.2845,76.3434,48476.0
2025-01-13 10:40:00,77.7,77.74,77.58,77.63,57428.0,76.3336,76.3729,76.2157,76.2648,57428.0
2025-01-13 10:45:00,77.63,77.8,77.58,77.59,36006.0,76.2648,76.4318,76.2157,76.2255,36006.0
2025-01-13 10:50:00,77.62,77.67,77.46,77.48,53502.0,76.255,76.3041,76.0978,76.1175,53502.0
2025-01-13 10:55:00,77.48,77.58,77.45,77.53,67185.0,76.1175,76.2157,76.088,76.1666,67185.0
2025-01-13 11:00:00,77.51,77.59,77.29,77.32,82626.0,76.1469,76.2255,75.9308,75.9603,82626.0
2025-01-13 11:05:00,77.31,77.42,77.24,77.27,63005.0,75.9505,76.0585,75.8817,75.9112,63005.0
2025-01-13 11:10:00,77.27,77.39,77.15,77.22,57207.0,75.9112,76.029,75.7933,75.862,57207.0
2025-01-13 11:15:00,77.23,77.34,77.18,77.28,49059.0,75.8719,75.9799,75.8227,75.921,49059.0
2025-01-13 11:20:00,77.29,77.55,77.29,77.45,39460.0,75.9308,76.1862,75.9308,76.088,39460.0
2025-01-13 11:25:00,77.43,77.46,77.24,77.27,49519.0,76.0683,76.0978,75.8817,75.9112,49519.0
2025-01-13 11:30:00,77.27,77.39,77.14,77.18,41349.0,75.9112,76.029,75.7834,75.8227,41349.0
2025-01-13 11:35:00,77.18,77.22,76.92,77.01,52260.0,75.8227,75.862,75.5673,75.6557,52260.0
2025-01-13 11:40:00,77.02,77.12,76.95,76.97,43450.0,75.6656,75.7638,75.5968,75.6164,43450.0
2025-01-13 11:45:00,76.95,77.0,76.88,76.89,44478.0,75.5968,75.6459,75.528,75.5378,44478.0
2025-01-13 11:50:00,76.89,76.99,76.84,76.84,32325.0,75.5378,75.6361,75.4887,75.4887,32325.0
2025-01-13 11:55:00,76.84,77.01,76.81,76.94,63485.0,75.4887,75.6557,75.4592,75.587,63485.0
2025-01-13 12:00:00,76.96,77.21,76.96,77.19,58697.0,75.6066,75.8522,75.6066,75.8326,58697.0
2025-01-13 12:05:00,77.19,77.32,77.19,77.22,36274.0,75.8326,75.9603,75.8326,75.862,36274.0
2025-01-13 12:10:00,77.2,77.28,77.14,77.28,51445.0,75.8424,75.921,75.7834,75.921,51445.0
2025-01-13 12:15:00,77.3,77.34,77.19,77.3,49125.0,75.9406,75.9799,75.8326,75.9406,49125.0
2025-01-13 12:20:00,77.29,77.29,77.23,77.23,37388.0,75.9308,75.9308,75.8719,75.8719,37388.0
2025-01-13 12:25:00,77.22,77.33,77.19,77.2,61572.0,75.862,75.9701,75.8326,75.8424,61572.0
2025-01-13 12:30:00,77.19,77.3,77.16,77.21,36719.0,75.8326,75.9406,75.8031,75.8522,36719.0
2025-01-13 12:35:00,77.2,77.2,77.02,77.07,39771.0,75.8424,75.8424,75.6656,75.7147,39771.0
2025-01-13 12:40:00,77.06,77.13,77.03,77.05,26244.0,75.7048,75.7736,75.6754,75.695,26244.0
2025-01-13 12:45:00,77.05,77.12,77.04,77.11,31098.0,75.695,75.7638,75.6852,75.754,31098.0
2025-01-13 12:50:00,77.1,77.17,77.08,77.17,32410.0,75.7441,75.8129,75.7245,75.8129,32410.0
2025-01-13 12:55:00,77.17,77.36,77.16,77.35,40692.0,75.8129,75.9996,75.8031,75.9897,40692.0
2025-01-13 13:00:00,77.34,77.35,77.21,77.28,27514.0,75.9799,75.9897,75.8522,75.921,27514.0
2025-01-13 13:05:00,77.26,77.35,77.21,77.25,34513.0,75.9013,75.9897,75.8522,75.8915,34513.0
2025-01-13 13:10:00,77.26,77.36,77.23,77.26,29865.0,75.9013,75.9996,75.8719,75.9013,29865.0
2025-01-13 13:15:00,77.26,77.26,77.21,77.23,22563.0,75.9013,75.9013,75.8522,75.8719,22563.0
2025-01-13 13:20:00,77.23,77.25,77.06,77.14,39108.0,75.8719,75.8915,75.7048,75.7834,39108.0
2025-01-13 13:25:00,77.14,77.27,77.14,77.27,31811.0,75.7834,75.9112,75.7834,75.9112,31811.0
2025-01-13 13:30:00,77.27,77.36,77.25,77.33,24474.0,75.9112,75.9996,75.8915,75.9701,24474.0
2025-01-13 13:35:00,77.33,77.4,77.24,77.26,63845.0,75.9701,76.0389,75.8817,75.9013,63845.0
2025-01-13 13:40:00,77.23,77.27,77.19,77.2,40381.0,75.8719,75.9112,75.8326,75.8424,40381.0
2025-01-13 13:45:00,77.21,77.27,77.16,77.24,30102.0,75.8522,75.9112,75.8031,75.8817,30102.0
2025-01-13 13:50:00,77.22,77.26,77.2,77.21,19536.0,75.862,75.9013,75.8424,75.8522,19536.0
2025-01-13 13:55:00,77.2,77.23,77.16,77.19,18650.0,75.8424,75.8719,75.8031,75.8326,18650.0
2025-01-13 14:00:00,77.2,77.2,77.04,77.08,29074.0,75.8424,75.8424,75.6852,75.7245,29074.0
2025-01-13 14:05:00,77.09,77.26,77.07,77.23,37210.0,75.7343,75.9013,75.7147,75.8719,37210.0
2025-01-13 14:10:00,77.23,77.3,77.15,77.22,42669.0,75.8719,75.9406,75.7933,75.862,42669.0
2025-01-13 14:15:00,77.21,77.21,77.07,77.15,32281.0,75.8522,75.8522,75.7147,75.7933,32281.0
2025-01-13 14:20:00,77.15,77.17,77.1,77.12,34995.0,75.7933,75.8129,75.7441,75.7638,34995.0
2025-01-13 14:25:00,77.12,77.25,77.05,77.14,49547.0,75.7638,75.8915,75.695,75.7834,49547.0
2025-01-13 14:30:00,77.14,77.2,77.1,77.13,47721.0,75.7834,75.8424,75.7441,75.7736,47721.0
2025-01-13 14:35:00,77.13,77.19,77.1,77.17,52128.0,75.7736,75.8326,75.7441,75.8129,52128.0
2025-01-13 14:40:00,77.17,77.24,77.15,77.16,48174.0,75.8129,75.8817,75.7933,75.8031,48174.0
2025-01-13 14:45:00,77.15,77.21,77.12,77.16,50325.0,75.7933,75.8522,75.7638,75.8031,50325.0
2025-01-13 14:50:00,77.15,77.2,77.13,77.19,47323.0,75.7933,75.8424,75.7736,75.8326,47323.0
2025-01-13 14:55:00,77.19,77.26,77.18,77.2,50166.0,75.8326,75.9013,75.8227,75.8424,50166.0
2025-01-13 15:00:00,77.18,77.24,77.07,77.21,50702.0,75.8227,75.8817,75.7147,75.8522,50702.0
2025-01-13 15:05:00,77.21,77.36,77.21,77.31,70939.0,75.8522,75.9996,75.8522,75.9505,70939.0
2025-01-13 15:10:00,77.3,77.31,77.19,77.25,82674.0,75.9406,75.9505,75.8326,75.8915,82674.0
2025-01-13 15:15:00,77.24,77.28,77.2,77.25,66899.0,75.8817,75.921,75.8424,75.8915,66899.0
2025-01-13 15:20:00,77.25,77.36,77.18,77.19,66630.0,75.8915,75.9996,75.8227,75.8326,66630.0
2025-01-13 15:25:00,77.19,77.2,77.0,77.03,68770.0,75.8326,75.8424,75.6459,75.6754,68770.0
2025-01-13 15:30:00,77.03,77.06,76.97,77.01,61924.0,75.6754,75.7048,75.6164,75.6557,61924.0
2025-01-13 15:35:00,77.0,77.07,76.94,77.04,85695.0,75.6459,75.7147,75.587,75.6852,85695.0
2025-01-13 15:40:00,77.04,77.07,76.93,76.93,102711.0,75.6852,75.7147,75.5771,75.5771,102711.0
2025-01-13 15:45:00,76.93,76.95,76.81,76.86,123947.0,75.5771,75.5968,75.4592,75.5084,123947.0
2025-01-13 15:50:00,76.86,77.06,76.81,76.82,271671.0,75.5084,75.7048,75.4592,75.4691,271671.0
2025-01-13 15:55:00,76.82,77.02,76.72,76.95,712740.0,75.4691,75.6656,75.3708,75.5968,712740.0
2025-01-14 09:30:00,77.7,77.84,77.19,77.77,56244.0,76.3336,76.4711,75.8326,76.4024,56244.0
2025-01-14 09:35:00,77.83,78.16,77.76,78.11,27820.0,76.4613,76.7855,76.3925,76.7364,27820.0
2025-01-14 09:40:00,78.2,78.45,78.06,78.33,39846.0,76.8248,77.0704,76.6873,76.9525,39846.0
2025-01-14 09:45:00,78.35,78.61,78.3,78.56,36644.0,76.9722,77.2276,76.923,77.1785,36644.0
2025-01-14 09:50:00,78.56,78.88,78.5,78.86,49219.0,77.1785,77.4928,77.1195,77.4732,49219.0
2025-01-14 09:55:00,78.87,79.02,78.82,78.94,28728.0,77.483,77.6304,77.4339,77.5518,28728.0
2025-01-14 10:00:00,78.94,79.08,78.77,78.85,40304.0,77.5518,77.6893,77.3848,77.4634,40304.0
2025-01-14 10:05:00,78.85,79.04,78.8,78.89,33783.0,77.4634,77.65,77.4142,77.5027,33783.0
2025-01-14 10:10:00,78.89,79.03,78.83,78.91,25978.0,77.5027,77.6402,77.4437,77.5223,25978.0
2025-01-14 10:15:00,78.91,79.03,78.82,78.99,32709.0,77.5223,77.6402,77.4339,77.6009,32709.0
2025-01-14 10:20:00,78.99,79.02,78.85,78.93,20601.0,77.6009,77.6304,77.4634,77.542,20601.0
2025-01-14 10:25:00,78.95,78.99,78.81,78.93,27609.0,77.5616,77.6009,77.4241,77.542,27609.0
2025-01-14 10:30:00,78.96,78.99,78.89,78.91,33268.0,77.5714,77.6009,77.5027,77.5223,33268.0
2025-01-14 10:35:00,78.91,79.22,78.89,79.17,31045.0,77.5223,77.8269,77.5027,77.7777,31045.0
2025-01-14 10:40:00,79.14,79.18,79.08,79.18,19263.0,77.7483,77.7876,77.6893,77.7876,19263.0
2025-01-14 10:45:00,79.17,79.2,78.93,78.93,16373.0,77.7777,77.8072,77.542,77.542,16373.0
2025-01-14 10:50:00,78.92,78.96,78.83,78.86,13978.0,77.5321,77.5714,77.4437,77.4732,13978.0
2025-01-14 10:55:00,78.86,78.93,78.8,78.81,11869.0,77.4732,77.542,77.4142,77.4241,11869.0
2025-01-14 11:00:00,78.81,78.81,78.62,78.65,11569.0,77.4241,77.4241,77.2374,77.2669,11569.0
2025-01-14 11:05:00,78.67,78.72,78.63,78.66,8640.0,77.2865,77.3357,77.2472,77.2767,8640.0
2025-01-14 11:10:00,78.65,78.74,78.58,78.69,12000.0,77.2669,77.3553,77.1981,77.3062,12000.0
2025-01-14 11:15:00,78.69,78.78,78.61,78.75,20721.0,77.3062,77.3946,77.2276,77.3651,20721.0
2025-01-14 11:20:00,78.7,78.73,78.57,78.61,15627.0,77.316,77.3455,77.1883,77.2276,15627.0
2025-01-14 11:25:00,78.66,78.74,78.62,78.64,18704.0,77.2767,77.3553,77.2374,77.2571,18704.0
2025-01-14 11:30:00,78.63,78.71,78.57,78.57,15549.0,77.2472,77.3258,77.1883,77.1883,15549.0
2025-01-14 11:35:00,78.56,78.6,78.46,78.52,27826.0,77.1785,77.2178,77.0802,77.1392,27826.0
2025-01-14 11:40:00,78.49,78.49,78.35,78.4,25254.0,77.1097,77.1097,76.9722,77.0213,25254.0
2025-01-14 11:45:00,78.38,78.47,78.21,78.23,56948.0,77.0016,77.0901,76.8346,76.8543,56948.0
2025-01-14 11:50:00,78.21,78.22,78.12,78.14,16098.0,76.8346,76.8444,76.7462,76.7659,16098.0
2025-01-14 11:55:00,78.13,78.15,78.05,78.06,17994.0,76.756,76.7757,76.6774,76.6873,17994.0
2025-01-14 12:00:00,78.07,78.15,78.05,78.11,13842.0,76.6971,76.7757,76.6774,76.7364,13842.0
2025-01-14 12:05:00,78.11,78.14,78.01,78.02,16327.0,76.7364,76.7659,76.6381,76.648,16327.0
2025-01-14 12:10:00,78.02,78.1,78.0,78.0,26159.0,76.648,76.7266,76.6283,76.6283,26159.0
2025-01-14 12:15:00,78.02,78.08,77.99,78.03,22103.0,76.648,76.7069,76.6185,76.6578,22103.0
2025-01-14 12:20:00,78.03,78.28,78.01,78.25,27952.0,76.6578,76.9034,76.6381,76.8739,27952.0
2025-01-14 12:25:00,78.25,78.27,78.18,78.18,18379.0,76.8739,76.8936,76.8052,76.8052,18379.0
2025-01-14 12:30:00,78.19,78.19,78.0,78.05,20434.0,76.815,76.815,76.6283,76.6774,20434.0
2025-01-14 12:35:00,78.04,78.27,78.03,78.26,32153.0,76.6676,76.8936,76.6578,76.8837,32153.0
2025-01-14 12:40:00,78.24,78.36,78.24,78.3,44425.0,76.8641,76.982,76.8641,76.923,44425.0
2025-01-14 12:45:00,78.31,78.39,78.28,78.39,21609.0,76.9329,77.0115,76.9034,77.0115,21609.0
2025-01-14 12:50:00,78.39,78.54,78.39,78.43,20842.0,77.0115,77.1588,77.0115,77.0508,20842.0
2025-01-14 12:55:00,78.42,78.49,78.36,78.48,12679.0,77.0409,77.1097,76.982,77.0999,12679.0
2025-01-14 13:00:00,78.48,78.59,78.43,78.59,26852.0,77.0999,77.2079,77.0508,77.2079,26852.0
2025-01-14 13:05:00,78.6,78.63,78.51,78.52,13894.0,77.2178,77.2472,77.1293,77.1392,13894.0
2025-01-14 13:10:00,78.54,78.56,78.47,78.5,11645.0,77.1588,77.1785,77.0901,77.1195,11645.0
2025-01-14 13:15:00,78.54,78.56,78.47,78.48,31202.0,77.1588,77.1785,77.0901,77.0999,31202.0
2025-01-14 13:20:00,78.47,78.49,78.42,78.45,15173.0,77.0901,77.1097,77.0409,77.0704,15173.0
2025-01-14 13:25:00,78.46,78.5,78.44,78.48,22598.0,77.0802,77.1195,77.0606,77.0999,22598.0
2025-01-14 13:30:00,78.48,78.63,78.45,78.62,22755.0,77.0999,77.2472,77.0704,77.2374,22755.0
2025-01-14 13:35:00,78.6,78.65,78.56,78.59,29366.0,77.2178,77.2669,77.1785,77.2079,29366.0
2025-01-14 13:40:00,78.59,78.61,78.53,78.56,27769.0,77.2079,77.2276,77.149,77.1785,27769.0
2025-01-14 13:45:00,78.55,78.57,78.51,78.57,32383.0,77.1686,77.1883,77.1293,77.1883,32383.0
2025-01-14 13:50:00,78.57,78.59,78.53,78.59,25870.0,77.1883,77.2079,77.149,77.2079,25870.0
2025-01-14 13:55:00,78.59,78.61,78.48,78.49,30953.0,77.2079,77.2276,77.0999,77.1097,30953.0
2025-01-14 14:00:00,78.48,78.48,78.41,78.41,24467.0,77.0999,77.0999,77.0311,77.0311,24467.0
2025-01-14 14:05:00,78.41,78.5,78.31,78.31,31263.0,77.0311,77.1195,76.9329,76.9329,31263.0
2025-01-14 14:10:00,78.33,78.35,78.25,78.27,16759.0,76.9525,76.9722,76.8739,76.8936,16759.0
2025-01-14 14:15:00,78.28,78.38,78.26,78.33,24421.0,76.9034,77.0016,76.8837,76.9525,24421.0
2025-01-14 14:20:00,78.32,78.33,78.18,78.21,27387.0,76.9427,76.9525,76.8052,76.8346,27387.0
2025-01-14 14:25:00,78.24,78.26,78.15,78.17,23678.0,76.8641,76.8837,76.7757,76.7953,23678.0
2025-01-14 14:30:00,78.16,78.42,78.16,78.38,76600.0,76.7855,77.0409,76.7855,77.0016,76600.0
2025-01-14 14:35:00,78.39,78.44,78.37,78.39,20127.0,77.0115,77.0606,76.9918,77.0115,20127.0
2025-01-14 14:40:00,78.37,78.42,78.3,78.41,26811.0,76.9918,77.0409,76.923,77.0311,26811.0
2025-01-14 14:45:00,78.42,78.54,78.36,78.38,37911.0,77.0409,77.1588,76.982,77.0016,37911.0
2025-01-14 14:50:00,78.36,78.4,78.33,78.39,27454.0,76.982,77.0213,76.9525,77.0115,27454.0
2025-01-14 14:55:00,78.39,78.39,78.29,78.34,36008.0,77.0115,77.0115,76.9132,76.9623,36008.0
2025-01-14 15:00:00,78.33,78.37,78.26,78.3,26208.0,76.9525,76.9918,76.8837,76.923,26208.0
2025-01-14 15:05:00,78.29,78.3,78.23,78.29,34372.0,76.9132,76.923,76.8543,76.9132,34372.0
2025-01-14 15:10:00,78.26,78.3,78.23,78.25,30847.0,76.8837,76.923,76.8543,76.8739,30847.0
2025-01-14 15:15:00,78.25,78.34,78.2,78.33,31351.0,76.8739,76.9623,76.8248,76.9525,31351.0
2025-01-14 15:20:00,78.33,78.43,78.29,78.42,39609.0,76.9525,77.0508,76.9132,77.0409,39609.0
2025-01-14 15:25:00,78.41,78.42,78.32,78.35,89338.0,77.0311,77.0409,76.9427,76.9722,89338.0
2025-01-14 15:30:00,78.35,78.43,78.3,78.34,79766.0,76.9722,77.0508,76.923,76.9623,79766.0
2025-01-14 15:35:00,78.34,78.53,78.32,78.39,104769.0,76.9623,77.149,76.9427,77.0115,104769.0
2025-01-14 15:40:00,78.39,78.39,78.06,78.2,159510.0,77.0115,77.0115,76.6873,76.8248,159510.0
2025-01-14 15:45:00,78.2,78.28,78.15,78.2,74401.0,76.8248,76.9034,76.7757,76.8248,74401.0
2025-01-14 15:50:00,78.23,78.37,78.14,78.34,168826.0,76.8543,76.9918,76.7659,76.9623,168826.0
2025-01-14 15:55:00,78.34,78.34,78.09,78.1,428426.0,76.9623,76.9623,76.7167,76.7266,428426.0
2025-01-15 09:30:00,79.42,80.53,79.32,80.35,21797.0,78.0233,79.1138,77.9251,78.937,21797.0
2025-01-15 09:35:00,80.23,81.81,80.2,81.1,395680.0,78.8191,80.3713,78.7896,79.6738,395680.0
2025-01-15 09:40:00,81.15,81.92,81.15,81.88,60408.0,79.7229,80.4794,79.7229,80.4401,60408.0
2025-01-15 09:45:00,81.91,81.98,81.6,81.84,84083.0,80.4696,80.5383,80.165,80.4008,84083.0
2025-01-15 09:50:00,81.83,81.93,81.64,81.87,61890.0,80.391,80.4892,80.2043,80.4303,61890.0
2025-01-15 09:55:00,81.87,82.24,81.84,82.12,74475.0,80.4303,80.7938,80.4008,80.6759,74475.0
2025-01-15 10:00:00,82.07,82.24,81.9,82.11,55302.0,80.6267,80.7938,80.4597,80.666,55302.0
2025-01-15 10:05:00,82.11,82.17,81.89,82.14,54388.0,80.666,80.725,80.4499,80.6955,54388.0
2025-01-15 10:10:00,82.17,82.33,81.99,82.3,69488.0,80.725,80.8822,80.5481,80.8527,69488.0
2025-01-15 10:15:00,82.3,82.3,81.97,82.06,48983.0,80.8527,80.8527,80.5285,80.6169,48983.0
2025-01-15 10:20:00,82.06,82.33,82.0,82.18,57284.0,80.6169,80.8822,80.558,80.7348,57284.0
2025-01-15 10:25:00,82.2,82.38,82.09,82.31,79670.0,80.7545,80.9313,80.6464,80.8625,79670.0
2025-01-15 10:30:00,82.34,82.34,82.08,82.24,46256.0,80.892,80.892,80.6366,80.7938,46256.0
2025-01-15 10:35:00,82.24,82.24,81.76,81.79,34102.0,80.7938,80.7938,80.3222,80.3517,34102.0
2025-01-15 10:40:00,81.79,81.84,81.71,81.79,34580.0,80.3517,80.4008,80.2731,80.3517,34580.0
2025-01-15 10:45:00,81.81,81.94,81.78,81.86,55675.0,80.3713,80.499,80.3418,80.4204,55675.0
2025-01-15 10:50:00,81.83,81.89,81.56,81.63,71245.0,80.391,80.4499,80.1257,80.1945,71245.0
2025-01-15 10:55:00,81.67,81.91,81.62,81.91,27556.0,80.2338,80.4696,80.1847,80.4696,27556.0
2025-01-15 11:00:00,81.91,81.95,81.79,81.81,32710.0,80.4696,80.5089,80.3517,80.3713,32710.0
2025-01-15 11:05:00,81.8,81.91,81.76,81.91,43864.0,80.3615,80.4696,80.3222,80.4696,43864.0
2025-01-15 11:10:00,81.91,81.96,81.84,81.87,31310.0,80.4696,80.5187,80.4008,80.4303,31310.0
2025-01-15 11:15:00,81.84,81.89,81.78,81.86,64821.0,80.4008,80.4499,80.3418,80.4204,64821.0
2025-01-15 11:20:00,81.86,82.11,81.86,82.09,26862.0,80.4204,80.666,80.4204,80.6464,26862.0
2025-01-15 11:25:00,82.09,82.12,81.99,82.02,50226.0,80.6464,80.6759,80.5481,80.5776,50226.0
2025-01-15 11:30:00,82.03,82.09,81.89,81.95,56683.0,80.5874,80.6464,80.4499,80.5089,56683.0
2025-01-15 11:35:00,81.92,82.1,81.92,82.07,49762.0,80.4794,80.6562,80.4794,80.6267,49762.0
2025-01-15 11:40:00,82.08,82.16,82.04,82.06,30217.0,80.6366,80.7152,80.5973,80.6169,30217.0
2025-01-15 11:45:00,82.06,82.13,82.0,82.04,32694.0,80.6169,80.6857,80.558,80.5973,32694.0
2025-01-15 11:50:00,82.03,82.08,81.97,82.03,36998.0,80.5874,80.6366,80.5285,80.5874,36998.0
2025-01-15 11:55:00,82.03,82.25,82.03,82.18,33067.0,80.5874,80.8036,80.5874,80.7348,33067.0
2025-01-15 12:00:00,82.18,82.26,82.13,82.23,35229.0,80.7348,80.8134,80.6857,80.7839,35229.0
2025-01-15 12:05:00,82.22,82.23,82.14,82.14,26599.0,80.7741,80.7839,80.6955,80.6955,26599.0
2025-01-15 12:10:00,82.14,82.26,82.09,82.24,51202.0,80.6955,80.8134,80.6464,80.7938,51202.0
2025-01-15 12:15:00,82.22,82.44,82.22,82.31,77998.0,80.7741,80.9902,80.7741,80.8625,77998.0
2025-01-15 12:20:00,82.31,82.34,82.17,82.23,98990.0,80.8625,80.892,80.725,80.7839,98990.0
2025-01-15 12:25:00,82.24,82.41,82.21,82.36,53328.0,80.7938,80.9608,80.7643,80.9116,53328.0
2025-01-15 12:30:00,82.36,82.37,82.3,82.36,32804.0,80.9116,80.9215,80.8527,80.9116,32804.0
2025-01-15 12:35:00,82.36,82.44,82.3,82.37,24591.0,80.9116,80.9902,80.8527,80.9215,24591.0
2025-01-15 12:40:00,82.38,82.43,82.35,82.37,55161.0,80.9313,80.9804,80.9018,80.9215,55161.0
2025-01-15 12:45:00,82.36,82.37,82.18,82.2,60470.0,80.9116,80.9215,80.7348,80.7545,60470.0
2025-01-15 12:50:00,82.19,82.26,82.11,82.23,43121.0,80.7446,80.8134,80.666,80.7839,43121.0
2025-01-15 12:55:00,82.23,82.24,82.15,82.2,43315.0,80.7839,80.7938,80.7053,80.7545,43315.0
2025-01-15 13:00:00,82.19,82.22,82.11,82.22,26741.0,80.7446,80.7741,80.666,80.7741,26741.0
2025-01-15 13:05:00,82.22,82.22,82.07,82.09,33768.0,80.7741,80.7741,80.6267,80.6464,33768.0
2025-01-15 13:10:00,82.09,82.11,81.97,82.03,55265.0,80.6464,80.666,80.5285,80.5874,55265.0
2025-01-15 13:15:00,82.0,82.09,82.0,82.06,23782.0,80.558,80.6464,80.558,80.6169,23782.0
2025-01-15 13:20:00,82.04,82.18,81.99,82.15,42742.0,80.5973,80.7348,80.5481,80.7053,42742.0
2025-01-15 13:25:00,82.15,82.17,82.1,82.14,34474.0,80.7053,80.725,80.6562,80.6955,34474.0
2025-01-15 13:30:00,82.15,82.25,82.14,82.24,32970.0,80.7053,80.8036,80.6955,80.7938,32970.0
2025-01-15 13:35:00,82.22,82.39,82.2,82.37,43804.0,80.7741,80.9411,80.7545,80.9215,43804.0
2025-01-15 13:40:00,82.35,82.38,82.31,82.38,34278.0,80.9018,80.9313,80.8625,80.9313,34278.0
2025-01-15 13:45:00,82.39,82.57,82.39,82.57,37959.0,80.9411,81.1179,80.9411,81.1179,37959.0
2025-01-15 13:50:00,82.56,82.68,82.53,82.62,36282.0,81.1081,81.226,81.0787,81.1671,36282.0
2025-01-15 13:55:00,82.63,82.74,82.62,82.68,27798.0,81.1769,81.285,81.1671,81.226,27798.0
2025-01-15 14:00:00,82.69,82.69,82.54,82.54,48696.0,81.2358,81.2358,81.0885,81.0885,48696.0
2025-01-15 14:05:00,82.54,82.59,82.46,82.49,30154.0,81.0885,81.1376,81.0099,81.0394,30154.0
2025-01-15 14:10:00,82.49,82.6,82.47,82.59,40778.0,81.0394,81.1474,81.0197,81.1376,40778.0
2025-01-15 14:15:00,82.59,82.69,82.59,82.66,42509.0,81.1376,81.2358,81.1376,81.2064,42509.0
2025-01-15 14:20:00,82.66,82.71,82.61,82.65,35119.0,81.2064,81.2555,81.1572,81.1965,35119.0
2025-01-15 14:25:00,82.64,82.74,82.59,82.74,29346.0,81.1867,81.285,81.1376,81.285,29346.0
2025-01-15 14:30:00,82.72,82.72,82.48,82.5,49542.0,81.2653,81.2653,81.0295,81.0492,49542.0
2025-01-15 14:35:00,82.5,82.57,82.47,82.55,25910.0,81.0492,81.1179,81.0197,81.0983,25910.0
2025-01-15 14:40:00,82.57,82.61,82.42,82.43,48154.0,81.1179,81.1572,80.9706,80.9804,48154.0
2025-01-15 14:45:00,82.43,82.5,82.39,82.42,22635.0,80.9804,81.0492,80.9411,80.9706,22635.0
2025-01-15 14:50:00,82.41,82.56,82.37,82.48,38681.0,80.9608,81.1081,80.9215,81.0295,38681.0
2025-01-15 14:55:00,82.49,82.54,82.46,82.49,26260.0,81.0394,81.0885,81.0099,81.0394,26260.0
2025-01-15 15:00:00,82.48,82.67,82.46,82.65,47010.0,81.0295,81.2162,81.0099,81.1965,47010.0
2025-01-15 15:05:00,82.66,82.87,82.62,82.79,69178.0,81.2064,81.4127,81.1671,81.3341,69178.0
2025-01-15 15:10:00,82.79,82.94,82.75,82.9,113765.0,81.3341,81.4814,81.2948,81.4421,113765.0
2025-01-15 15:15:00,82.91,82.93,82.73,82.84,83199.0,81.452,81.4716,81.2751,81.3832,83199.0
2025-01-15 15:20:00,82.84,83.08,82.82,83.08,78153.0,81.3832,81.619,81.3636,81.619,78153.0
2025-01-15 15:25:00,83.07,83.19,82.96,83.03,132827.0,81.6092,81.727,81.5011,81.5699,132827.0
2025-01-15 15:30:00,83.04,83.04,82.87,82.91,139738.0,81.5797,81.5797,81.4127,81.452,139738.0
2025-01-15 15:35:00,82.92,82.96,82.75,82.83,128359.0,81.4618,81.5011,81.2948,81.3734,128359.0
2025-01-15 15:40:00,82.84,82.85,82.71,82.75,103267.0,81.3832,81.393,81.2555,81.2948,103267.0
2025-01-15 15:45:00,82.76,82.77,82.64,82.64,114631.0,81.3046,81.3144,81.1867,81.1867,114631.0
2025-01-15 15:50:00,82.63,82.8,82.63,82.69,203278.0,81.1769,81.3439,81.1769,81.2358,203278.0
2025-01-15 15:55:00,82.69,82.77,82.4,82.42,706702.0,81.2358,81.3144,80.9509,80.9706,706702.0
2025-01-16 09:30:00,82.29,82.33,82.02,82.22,65996.0,80.8429,80.8822,80.5776,80.7741,65996.0
2025-01-16 09:35:00,82.34,82.61,82.22,82.61,6177.0,80.892,81.1572,80.7741,81.1572,6177.0
2025-01-16 09:40:00,82.61,82.73,82.52,82.69,20020.0,81.1572,81.2751,81.0688,81.2358,20020.0
2025-01-16 09:45:00,82.64,82.91,82.63,82.73,20611.0,81.1867,81.452,81.1769,81.2751,20611.0
2025-01-16 09:50:00,82.75,82.77,82.59,82.66,15689.0,81.2948,81.3144,81.1376,81.2064,15689.0
2025-01-16 09:55:00,82.71,82.74,82.47,82.49,7667.0,81.2555,81.285,81.0197,81.0394,7667.0
2025-01-16 10:00:00,82.45,82.55,82.15,82.4,39531.0,81.0001,81.0983,80.7053,80.9509,39531.0
2025-01-16 10:05:00,82.42,82.91,82.39,82.91,20007.0,80.9706,81.452,80.9411,81.452,20007.0
2025-01-16 10:10:00,82.86,82.93,82.7,82.81,23282.0,81.4029,81.4716,81.2457,81.3537,23282.0
2025-01-16 10:15:00,82.81,82.88,82.66,82.67,18012.0,81.3537,81.4225,81.2064,81.2162,18012.0
2025-01-16 10:20:00,82.67,82.88,82.62,82.88,9607.0,81.2162,81.4225,81.1671,81.4225,9607.0
2025-01-16 10:25:00,82.84,82.84,82.7,82.78,11362.0,81.3832,81.3832,81.2457,81.3243,11362.0
2025-01-16 10:30:00,82.78,82.89,82.78,82.81,16048.0,81.3243,81.4323,81.3243,81.3537,16048.0
2025-01-16 10:35:00,82.83,82.93,82.67,82.93,14007.0,81.3734,81.4716,81.2162,81.4716,14007.0
2025-01-16 10:40:00,82.89,82.95,82.7,82.9,7179.0,81.4323,81.4913,81.2457,81.4421,7179.0
2025-01-16 10:45:00,82.94,83.18,82.9,83.16,26063.0,81.4814,81.7172,81.4421,81.6976,26063.0
2025-01-16 10:50:00,83.19,83.37,83.13,83.32,17811.0,81.727,81.9039,81.6681,81.8548,17811.0
2025-01-16 10:55:00,83.32,83.46,83.23,83.37,20050.0,81.8548,81.9923,81.7663,81.9039,20050.0
2025-01-16 11:00:00,83.33,83.43,83.33,83.42,10782.0,81.8646,81.9628,81.8646,81.953,10782.0
2025-01-16 11:05:00,83.42,83.67,83.38,83.65,12261.0,81.953,82.1986,81.9137,82.179,12261.0
2025-01-16 11:10:00,83.67,83.67,83.47,83.57,27852.0,82.1986,82.1986,82.0021,82.1004,27852.0
2025-01-16 11:15:00,83.56,83.73,83.5,83.73,29063.0,82.0905,82.2576,82.0316,82.2576,29063.0
2025-01-16 11:20:00,83.67,83.96,83.66,83.92,18073.0,82.1986,82.4835,82.1888,82.4442,18073.0
2025-01-16 11:25:00,83.92,84.01,83.76,83.78,34526.0,82.4442,82.5326,82.287,82.3067,34526.0
2025-01-16 11:30:00,83.78,84.01,83.73,83.96,17096.0,82.3067,82.5326,82.2576,82.4835,17096.0
2025-01-16 11:35:00,83.99,84.03,83.87,83.91,29510.0,82.513,82.5523,82.3951,82.4344,29510.0
2025-01-16 11:40:00,83.91,84.02,83.89,84.01,12400.0,82.4344,82.5425,82.4147,82.5326,12400.0
2025-01-16 11:45:00,84.0,84.05,83.91,83.95,16612.0,82.5228,82.5719,82.4344,82.4737,16612.0
2025-01-16 11:50:00,83.97,83.98,83.89,83.93,13558.0,82.4933,82.5032,82.4147,82.454,13558.0
2025-01-16 11:55:00,83.93,84.0,83.88,83.98,29070.0,82.454,82.5228,82.4049,82.5032,29070.0
2025-01-16 12:00:00,83.99,84.05,83.96,84.04,19285.0,82.513,82.5719,82.4835,82.5621,19285.0
2025-01-16 12:05:00,84.04,84.04,83.96,83.98,22487.0,82.5621,82.5621,82.4835,82.5032,22487.0
2025-01-16 12:10:00,83.96,84.0,83.87,83.88,14275.0,82.4835,82.5228,82.3951,82.4049,14275.0
2025-01-16 12:15:00,83.9,83.92,83.8,83.81,26757.0,82.4246,82.4442,82.3263,82.3361,26757.0
2025-01-16 12:20:00,83.83,83.96,83.83,83.96,17529.0,82.3558,82.4835,82.3558,82.4835,17529.0
2025-01-16 12:25:00,83.96,84.02,83.89,83.94,38736.0,82.4835,82.5425,82.4147,82.4639,38736.0
2025-01-16 12:30:00,83.94,83.97,83.86,83.86,10795.0,82.4639,82.4933,82.3853,82.3853,10795.0
2025-01-16 12:35:00,83.86,83.88,83.79,83.87,10348.0,82.3853,82.4049,82.3165,82.3951,10348.0
2025-01-16 12:40:00,83.87,83.95,83.79,83.89,64210.0,82.3951,82.4737,82.3165,82.4147,64210.0
2025-01-16 12:45:00,83.87,83.93,83.83,83.88,17028.0,82.3951,82.454,82.3558,82.4049,17028.0
2025-01-16 12:50:00,83.91,83.91,83.7,83.83,20373.0,82.4344,82.4344,82.2281,82.3558,20373.0
2025-01-16 12:55:00,83.84,83.86,83.72,83.79,117779.0,82.3656,82.3853,82.2477,82.3165,117779.0
2025-01-16 13:00:00,83.79,84.0,83.79,84.0,7195.0,82.3165,82.5228,82.3165,82.5228,7195.0
2025-01-16 13:05:00,84.0,84.02,83.91,84.0,24056.0,82.5228,82.5425,82.4344,82.5228,24056.0
2025-01-16 13:10:00,84.0,84.01,83.9,83.99,39902.0,82.5228,82.5326,82.4246,82.513,39902.0
2025-01-16 13:15:00,84.0,84.01,83.9,83.98,11090.0,82.5228,82.5326,82.4246,82.5032,11090.0
2025-01-16 13:20:00,84.0,84.0,83.91,83.92,8143.0,82.5228,82.5228,82.4344,82.4442,8143.0
2025-01-16 13:25:00,83.94,83.97,83.9,83.93,12564.0,82.4639,82.4933,82.4246,82.454,12564.0
2025-01-16 13:30:00,83.94,84.0,83.93,83.99,12648.0,82.4639,82.5228,82.454,82.513,12648.0
2025-01-16 13:35:00,84.0,84.0,83.89,83.92,10714.0,82.5228,82.5228,82.4147,82.4442,10714.0
2025-01-16 13:40:00,83.91,83.93,83.85,83.86,7393.0,82.4344,82.454,82.3754,82.3853,7393.0
2025-01-16 13:45:00,83.86,83.95,83.78,83.95,43171.0,82.3853,82.4737,82.3067,82.4737,43171.0
2025-01-16 13:50:00,83.96,83.96,83.75,83.83,102717.0,82.4835,82.4835,82.2772,82.3558,102717.0
2025-01-16 13:55:00,83.84,83.84,83.73,83.8,7961.0,82.3656,82.3656,82.2576,82.3263,7961.0
2025-01-16 14:00:00,83.8,83.82,83.64,83.67,10792.0,82.3263,82.346,82.1691,82.1986,10792.0
2025-01-16 14:05:00,83.67,83.73,83.63,83.73,6752.0,82.1986,82.2576,82.1593,82.2576,6752.0
2025-01-16 14:10:00,83.72,83.81,83.7,83.75,15254.0,82.2477,82.3361,82.2281,82.2772,15254.0
2025-01-16 14:15:00,83.76,83.81,83.72,83.77,11738.0,82.287,82.3361,82.2477,82.2968,11738.0
2025-01-16 14:20:00,83.79,83.82,83.74,83.76,12460.0,82.3165,82.346,82.2674,82.287,12460.0
2025-01-16 14:25:00,83.77,83.79,83.72,83.79,22058.0,82.2968,82.3165,82.2477,82.3165,22058.0
2025-01-16 14:30:00,83.8,83.83,83.72,83.75,10236.0,82.3263,82.3558,82.2477,82.2772,10236.0
2025-01-16 14:35:00,83.75,83.78,83.71,83.75,11389.0,82.2772,82.3067,82.2379,82.2772,11389.0
2025-01-16 14:40:00,83.75,83.79,83.72,83.75,5523.0,82.2772,82.3165,82.2477,82.2772,5523.0
2025-01-16 14:45:00,83.77,83.83,83.71,83.72,11114.0,82.2968,82.3558,82.2379,82.2477,11114.0
2025-01-16 14:50:00,83.72,83.83,83.69,83.81,11676.0,82.2477,82.3558,82.2183,82.3361,11676.0
2025-01-16 14:55:00,83.77,83.83,83.74,83.74,8764.0,82.2968,82.3558,82.2674,82.2674,8764.0
2025-01-16 15:00:00,83.73,83.78,83.7,83.74,9655.0,82.2576,82.3067,82.2281,82.2674,9655.0
2025-01-16 15:05:00,83.75,83.83,83.72,83.83,11712.0,82.2772,82.3558,82.2477,82.3558,11712.0
2025-01-16 15:10:00,83.83,83.9,83.79,83.82,13137.0,82.3558,82.4246,82.3165,82.346,13137.0
2025-01-16 15:15:00,83.83,83.88,83.8,83.8,11144.0,82.3558,82.4049,82.3263,82.3263,11144.0
2025-01-16 15:20:00,83.83,83.88,83.72,83.75,17572.0,82.3558,82.4049,82.2477,82.2772,17572.0
2025-01-16 15:25:00,83.77,83.88,83.77,83.86,22280.0,82.2968,82.4049,82.2968,82.3853,22280.0
2025-01-16 15:30:00,83.86,84.03,83.86,83.98,28314.0,82.3853,82.5523,82.3853,82.5032,28314.0
2025-01-16 15:35:00,84.0,84.12,83.96,84.04,33560.0,82.5228,82.6407,82.4835,82.5621,33560.0
2025-01-16 15:40:00,84.05,84.13,83.99,84.01,89153.0,82.5719,82.6505,82.513,82.5326,89153.0
2025-01-16 15:45:00,84.0,84.09,84.0,84.05,81693.0,82.5228,82.6112,82.5228,82.5719,81693.0
2025-01-16 15:50:00,84.03,84.12,83.96,84.0,113107.0,82.5523,82.6407,82.4835,82.5228,113107.0
2025-01-16 15:55:00,83.98,84.11,83.96,83.98,333148.0,82.5032,82.6309,82.4835,82.5032,333148.0
2025-01-17 09:30:00,84.19,84.24,83.72,83.86,426987.0,82.7095,82.7586,82.2477,82.3853,426987.0
2025-01-17 09:35:00,83.92,84.1,83.92,84.07,8145.0,82.4442,82.621,82.4442,82.5916,8145.0
2025-01-17 09:40:00,84.16,84.44,84.13,84.28,8503.0,82.68,82.9551,82.6505,82.7979,8503.0
2025-01-17 09:45:00,84.37,84.71,84.35,84.68,14472.0,82.8863,83.2203,82.8666,83.1908,14472.0
2025-01-17 09:50:00,84.67,84.72,84.56,84.61,11886.0,83.181,83.2301,83.073,83.1221,11886.0
2025-01-17 09:55:00,84.65,84.65,84.38,84.44,15109.0,83.1614,83.1614,82.8961,82.9551,15109.0
2025-01-17 10:00:00,84.42,84.7,84.38,84.67,87590.0,82.9354,83.2105,82.8961,83.181,87590.0
2025-01-17 10:05:00,84.7,84.74,84.39,84.5,12163.0,83.2105,83.2498,82.9059,83.014,12163.0
2025-01-17 10:10:00,84.56,84.73,84.5,84.69,33124.0,83.073,83.24,83.014,83.2007,33124.0
2025-01-17 10:15:00,84.7,84.9,84.7,84.89,7368.0,83.2105,83.407,83.2105,83.3972,7368.0
2025-01-17 10:20:00,84.91,84.95,84.85,84.92,10017.0,83.4168,83.4561,83.3579,83.4266,10017.0
2025-01-17 10:25:00,84.92,84.92,84.77,84.83,16756.0,83.4266,83.4266,83.2793,83.3382,16756.0
2025-01-17 10:30:00,84.81,84.82,84.69,84.77,27162.0,83.3186,83.3284,83.2007,83.2793,27162.0
2025-01-17 10:35:00,84.69,84.85,84.66,84.82,11626.0,83.2007,83.3579,83.1712,83.3284,11626.0
2025-01-17 10:40:00,84.82,84.85,84.67,84.77,10226.0,83.3284,83.3579,83.181,83.2793,10226.0
2025-01-17 10:45:00,84.77,84.82,84.59,84.65,5706.0,83.2793,83.3284,83.1024,83.1614,5706.0
2025-01-17 10:50:00,84.64,84.8,84.64,84.71,11191.0,83.1515,83.3087,83.1515,83.2203,11191.0
2025-01-17 10:55:00,84.74,84.78,84.69,84.69,5573.0,83.2498,83.2891,83.2007,83.2007,5573.0
2025-01-17 11:00:00,84.72,84.72,84.59,84.59,4675.0,83.2301,83.2301,83.1024,83.1024,4675.0
2025-01-17 11:05:00,84.57,84.77,84.56,84.75,11631.0,83.0828,83.2793,83.073,83.2596,11631.0
2025-01-17 11:10:00,84.77,84.96,84.65,84.94,8311.0,83.2793,83.4659,83.1614,83.4463,8311.0
2025-01-17 11:15:00,84.94,84.97,84.9,84.9,5663.0,83.4463,83.4757,83.407,83.407,5663.0
2025-01-17 11:20:00,84.93,84.93,84.81,84.87,7160.0,83.4364,83.4364,83.3186,83.3775,7160.0
2025-01-17 11:25:00,84.9,85.02,84.9,84.97,12976.0,83.407,83.5249,83.407,83.4757,12976.0
2025-01-17 11:30:00,85.04,85.07,84.96,85.0,9328.0,83.5445,83.574,83.4659,83.5052,9328.0
2025-01-17 11:35:00,85.03,85.19,84.98,85.17,13211.0,83.5347,83.6919,83.4856,83.6722,13211.0
2025-01-17 11:40:00,85.15,85.24,85.11,85.24,13002.0,83.6526,83.741,83.6133,83.741,13002.0
2025-01-17 11:45:00,85.23,85.33,85.2,85.25,11845.0,83.7312,83.8294,83.7017,83.7508,11845.0
2025-01-17 11:50:00,85.27,85.28,85.15,85.24,15722.0,83.7705,83.7803,83.6526,83.741,15722.0
2025-01-17 11:55:00,85.25,85.27,85.17,85.26,12853.0,83.7508,83.7705,83.6722,83.7606,12853.0
2025-01-17 12:00:00,85.26,85.26,85.1,85.17,17957.0,83.7606,83.7606,83.6035,83.6722,17957.0
2025-01-17 12:05:00,85.17,85.19,85.06,85.1,10717.0,83.6722,83.6919,83.5642,83.6035,10717.0
2025-01-17 12:10:00,85.11,85.19,85.09,85.19,10791.0,83.6133,83.6919,83.5936,83.6919,10791.0
2025-01-17 12:15:00,85.2,85.25,85.16,85.2,10950.0,83.7017,83.7508,83.6624,83.7017,10950.0
2025-01-17 12:20:00,85.18,85.26,85.15,85.19,11735.0,83.6821,83.7606,83.6526,83.6919,11735.0
2025-01-17 12:25:00,85.18,85.19,85.08,85.13,9549.0,83.6821,83.6919,83.5838,83.6329,9549.0
2025-01-17 12:30:00,85.13,85.14,85.08,85.11,7365.0,83.6329,83.6428,83.5838,83.6133,7365.0
2025-01-17 12:35:00,85.14,85.22,85.14,85.21,10715.0,83.6428,83.7213,83.6428,83.7115,10715.0
2025-01-17 12:40:00,85.22,85.22,85.14,85.17,10265.0,83.7213,83.7213,83.6428,83.6722,10265.0
2025-01-17 12:45:00,85.17,85.22,85.11,85.11,14708.0,83.6722,83.7213,83.6133,83.6133,14708.0
2025-01-17 12:50:00,85.1,85.17,85.1,85.1,21231.0,83.6035,83.6722,83.6035,83.6035,21231.0
2025-01-17 12:55:00,85.1,85.21,85.08,85.21,10908.0,83.6035,83.7115,83.5838,83.7115,10908.0
2025-01-17 13:00:00,85.17,85.17,84.94,84.96,11908.0,83.6722,83.6722,83.4463,83.4659,11908.0
2025-01-17 13:05:00,84.99,85.08,84.97,85.08,6638.0,83.4954,83.5838,83.4757,83.5838,6638.0
2025-01-17 13:10:00,85.09,85.12,85.02,85.02,33849.0,83.5936,83.6231,83.5249,83.5249,33849.0
2025-01-17 13:15:00,85.01,85.06,84.95,84.98,5241.0,83.515,83.5642,83.4561,83.4856,5241.0
2025-01-17 13:20:00,85.0,85.08,84.96,85.01,5255.0,83.5052,83.5838,83.4659,83.515,5255.0
2025-01-17 13:25:00,84.98,85.04,84.91,84.91,22909.0,83.4856,83.5445,83.4168,83.4168,22909.0
2025-01-17 13:30:00,84.94,84.95,84.66,84.69,6576.0,83.4463,83.4561,83.1712,83.2007,6576.0
2025-01-17 13:35:00,84.69,84.79,84.69,84.71,7366.0,83.2007,83.2989,83.2007,83.2203,7366.0
2025-01-17 13:40:00,84.71,84.73,84.67,84.72,8227.0,83.2203,83.24,83.181,83.2301,8227.0
2025-01-17 13:45:00,84.7,84.76,84.64,84.71,10131.0,83.2105,83.2694,83.1515,83.2203,10131.0
2025-01-17 13:50:00,84.75,84.79,84.68,84.79,10115.0,83.2596,83.2989,83.1908,83.2989,10115.0
2025-01-17 13:55:00,84.77,84.82,84.71,84.78,6158.0,83.2793,83.3284,83.2203,83.2891,6158.0
2025-01-17 14:00:00,84.78,84.8,84.72,84.75,5698.0,83.2891,83.3087,83.2301,83.2596,5698.0
2025-01-17 14:05:00,84.75,84.79,84.7,84.79,9123.0,83.2596,83.2989,83.2105,83.2989,9123.0
2025-01-17 14:10:00,84.82,84.84,84.69,84.71,7600.0,83.3284,83.348,83.2007,83.2203,7600.0
2025-01-17 14:15:00,84.72,84.81,84.7,84.74,13211.0,83.2301,83.3186,83.2105,83.2498,13211.0
2025-01-17 14:20:00,84.77,84.84,84.76,84.82,15153.0,83.2793,83.348,83.2694,83.3284,15153.0
2025-01-17 14:25:00,84.81,84.85,84.76,84.81,13233.0,83.3186,83.3579,83.2694,83.3186,13233.0
2025-01-17 14:30:00,84.79,84.94,84.78,84.94,13035.0,83.2989,83.4463,83.2891,83.4463,13035.0
2025-01-17 14:35:00,84.95,84.95,84.87,84.9,17187.0,83.4561,83.4561,83.3775,83.407,17187.0
2025-01-17 14:40:00,84.91,84.93,84.85,84.9,14843.0,83.4168,83.4364,83.3579,83.407,14843.0
2025-01-17 14:45:00,84.9,84.95,84.87,84.93,16104.0,83.407,83.4561,83.3775,83.4364,16104.0
2025-01-17 14:50:00,84.89,84.93,84.87,84.91,16575.0,83.3972,83.4364,83.3775,83.4168,16575.0
2025-01-17 14:55:00,84.89,84.91,84.81,84.82,15402.0,83.3972,83.4168,83.3186,83.3284,15402.0
2025-01-17 15:00:00,84.8,84.82,84.77,84.8,33337.0,83.3087,83.3284,83.2793,83.3087,33337.0
2025-01-17 15:05:00,84.8,84.95,84.79,84.95,12262.0,83.3087,83.4561,83.2989,83.4561,12262.0
2025-01-17 15:10:00,84.93,85.0,84.9,84.95,29185.0,83.4364,83.5052,83.407,83.4561,29185.0
2025-01-17 15:15:00,84.95,84.99,84.89,84.94,21953.0,83.4561,83.4954,83.3972,83.4463,21953.0
2025-01-17 15:20:00,84.94,85.06,84.93,85.02,12418.0,83.4463,83.5642,83.4364,83.5249,12418.0
2025-01-17 15:25:00,85.04,85.06,85.0,85.04,17405.0,83.5445,83.5642,83.5052,83.5445,17405.0
2025-01-17 15:30:00,85.01,85.15,85.0,85.11,24221.0,83.515,83.6526,83.5052,83.6133,24221.0
2025-01-17 15:35:00,85.11,85.15,85.08,85.12,19420.0,83.6133,83.6526,83.5838,83.6231,19420.0
2025-01-17 15:40:00,85.08,85.12,84.97,84.98,33067.0,83.5838,83.6231,83.4757,83.4856,33067.0
2025-01-17 15:45:00,84.97,84.99,84.89,84.96,27508.0,83.4757,83.4954,83.3972,83.4659,27508.0
2025-01-17 15:50:00,84.96,85.22,84.96,85.15,74838.0,83.4659,83.7213,83.4659,83.6526,74838.0
2025-01-17 15:55:00,85.14,85.29,85.13,85.18,290049.0,83.6428,83.7901,83.6329,83.6821,290049.0
2025-01-21 09:30:00,85.85,86.06,85.5,85.69,98629.0,84.3403,84.5466,83.9964,84.1831,98629.0
2025-01-21 09:35:00,85.69,86.33,85.44,86.16,85538.0,84.1831,84.8118,83.9375,84.6448,85538.0
2025-01-21 09:40:00,86.3,86.33,85.91,86.01,40311.0,84.7824,84.8118,84.3992,84.4975,40311.0
2025-01-21 09:45:00,86.01,86.1,85.91,86.06,54282.0,84.4975,84.5859,84.3992,84.5466,54282.0
2025-01-21 09:50:00,86.06,86.16,85.89,86.08,55739.0,84.5466,84.6448,84.3796,84.5662,55739.0
2025-01-21 09:55:00,86.08,86.47,86.02,86.42,37876.0,84.5662,84.9494,84.5073,84.9002,37876.0
2025-01-21 10:00:00,86.34,86.43,86.2,86.29,38429.0,84.8217,84.9101,84.6841,84.7725,38429.0
2025-01-21 10:05:00,86.29,86.33,86.2,86.26,18845.0,84.7725,84.8118,84.6841,84.7431,18845.0
2025-01-21 10:10:00,86.26,86.26,85.9,86.12,16912.0,84.7431,84.7431,84.3894,84.6055,16912.0
2025-01-21 10:15:00,86.16,86.24,86.0,86.04,20814.0,84.6448,84.7234,84.4876,84.5269,20814.0
2025-01-21 10:20:00,86.01,86.04,85.89,86.04,12722.0,84.4975,84.5269,84.3796,84.5269,12722.0
2025-01-21 10:25:00,86.07,86.16,86.01,86.16,17348.0,84.5564,84.6448,84.4975,84.6448,17348.0
2025-01-21 10:30:00,86.15,86.18,86.0,86.03,9440.0,84.635,84.6645,84.4876,84.5171,9440.0
2025-01-21 10:35:00,86.07,86.23,86.03,86.09,21276.0,84.5564,84.7136,84.5171,84.576,21276.0
2025-01-21 10:40:00,86.12,86.14,86.04,86.07,11549.0,84.6055,84.6252,84.5269,84.5564,11549.0
2025-01-21 10:45:00,86.09,86.22,86.09,86.22,46760.0,84.576,84.7038,84.576,84.7038,46760.0
2025-01-21 10:50:00,86.22,86.27,86.13,86.14,11825.0,84.7038,84.7529,84.6153,84.6252,11825.0
2025-01-21 10:55:00,86.15,86.23,86.11,86.18,28229.0,84.635,84.7136,84.5957,84.6645,28229.0
2025-01-21 11:00:00,86.16,86.26,86.13,86.21,10060.0,84.6448,84.7431,84.6153,84.6939,10060.0
2025-01-21 11:05:00,86.19,86.25,86.15,86.19,6685.0,84.6743,84.7332,84.635,84.6743,6685.0
2025-01-21 11:10:00,86.19,86.34,86.19,86.34,10127.0,84.6743,84.8217,84.6743,84.8217,10127.0
2025-01-21 11:15:00,86.32,86.45,86.3,86.45,26557.0,84.802,84.9297,84.7824,84.9297,26557.0
2025-01-21 11:20:00,86.45,86.59,86.4,86.58,16148.0,84.9297,85.0673,84.8806,85.0574,16148.0
2025-01-21 11:25:00,86.58,86.64,86.51,86.64,9985.0,85.0574,85.1164,84.9887,85.1164,9985.0
2025-01-21 11:30:00,86.62,86.69,86.59,86.59,13959.0,85.0967,85.1655,85.0673,85.0673,13959.0
2025-01-21 11:35:00,86.62,86.71,86.57,86.59,10137.0,85.0967,85.1851,85.0476,85.0673,10137.0
2025-01-21 11:40:00,86.59,86.65,86.45,86.45,21485.0,85.0673,85.1262,84.9297,84.9297,21485.0
2025-01-21 11:45:00,86.44,86.54,86.41,86.54,26740.0,84.9199,85.0181,84.8904,85.0181,26740.0
2025-01-21 11:50:00,86.54,86.54,86.31,86.35,17346.0,85.0181,85.0181,84.7922,84.8315,17346.0
2025-01-21 11:55:00,86.36,86.37,86.28,86.31,22687.0,84.8413,84.8511,84.7627,84.7922,22687.0
2025-01-21 12:00:00,86.32,86.32,86.14,86.17,11055.0,84.802,84.802,84.6252,84.6546,11055.0
2025-01-21 12:05:00,86.17,86.39,86.12,86.35,22742.0,84.6546,84.8708,84.6055,84.8315,22742.0
2025-01-21 12:10:00,86.35,86.41,86.28,86.31,48803.0,84.8315,84.8904,84.7627,84.7922,48803.0
2025-01-21 12:15:00,86.31,86.36,86.27,86.32,18851.0,84.7922,84.8413,84.7529,84.802,18851.0
2025-01-21 12:20:00,86.32,86.44,86.29,86.41,13314.0,84.802,84.9199,84.7725,84.8904,13314.0
2025-01-21 12:25:00,86.39,86.4,86.31,86.33,10261.0,84.8708,84.8806,84.7922,84.8118,10261.0
2025-01-21 12:30:00,86.32,86.39,86.29,86.33,9431.0,84.802,84.8708,84.7725,84.8118,9431.0
2025-01-21 12:35:00,86.34,86.39,86.3,86.39,6287.0,84.8217,84.8708,84.7824,84.8708,6287.0
2025-01-21 12:40:00,86.41,86.47,86.38,86.4,22367.0,84.8904,84.9494,84.8609,84.8806,22367.0
2025-01-21 12:45:00,86.4,86.46,86.39,86.39,10238.0,84.8806,84.9395,84.8708,84.8708,10238.0
2025-01-21 12:50:00,86.4,86.53,86.34,86.52,21411.0,84.8806,85.0083,84.8217,84.9985,21411.0
2025-01-21 12:55:00,86.51,86.71,86.47,86.56,48645.0,84.9887,85.1851,84.9494,85.0378,48645.0
2025-01-21 13:00:00,86.59,86.85,86.57,86.85,27322.0,85.0673,85.3227,85.0476,85.3227,27322.0
2025-01-21 13:05:00,86.81,86.87,86.77,86.79,43703.0,85.2834,85.3423,85.2441,85.2637,43703.0
2025-01-21 13:10:00,86.8,86.84,86.67,86.78,64176.0,85.2736,85.3129,85.1458,85.2539,64176.0
2025-01-21 13:15:00,86.77,86.86,86.73,86.79,25682.0,85.2441,85.3325,85.2048,85.2637,25682.0
2025-01-21 13:20:00,86.78,86.85,86.75,86.81,22290.0,85.2539,85.3227,85.2244,85.2834,22290.0
2025-01-21 13:25:00,86.82,86.89,86.82,86.89,26785.0,85.2932,85.362,85.2932,85.362,26785.0
2025-01-21 13:30:00,86.86,86.86,86.74,86.8,25065.0,85.3325,85.3325,85.2146,85.2736,25065.0
2025-01-21 13:35:00,86.8,86.84,86.75,86.77,22965.0,85.2736,85.3129,85.2244,85.2441,22965.0
2025-01-21 13:40:00,86.77,86.81,86.74,86.81,20229.0,85.2441,85.2834,85.2146,85.2834,20229.0
2025-01-21 13:45:00,86.81,86.84,86.78,86.8,17807.0,85.2834,85.3129,85.2539,85.2736,17807.0
2025-01-21 13:50:00,86.79,86.96,86.79,86.92,29699.0,85.2637,85.4307,85.2637,85.3915,29699.0
2025-01-21 13:55:00,86.92,86.98,86.91,86.95,40844.0,85.3915,85.4504,85.3816,85.4209,40844.0
2025-01-21 14:00:00,86.96,86.96,86.78,86.85,35861.0,85.4307,85.4307,85.2539,85.3227,35861.0
2025-01-21 14:05:00,86.85,87.04,86.83,86.98,34434.0,85.3227,85.5093,85.303,85.4504,34434.0
2025-01-21 14:10:00,86.97,87.09,86.96,87.06,18560.0,85.4406,85.5585,85.4307,85.529,18560.0
2025-01-21 14:15:00,87.05,87.08,86.97,87.08,24081.0,85.5192,85.5486,85.4406,85.5486,24081.0
2025-01-21 14:20:00,87.06,87.08,86.98,87.07,26416.0,85.529,85.5486,85.4504,85.5388,26416.0
2025-01-21 14:25:00,87.08,87.09,87.03,87.06,26505.0,85.5486,85.5585,85.4995,85.529,26505.0
2025-01-21 14:30:00,87.02,87.06,86.97,86.99,34948.0,85.4897,85.529,85.4406,85.4602,34948.0
2025-01-21 14:35:00,87.0,87.04,86.94,86.98,35525.0,85.47,85.5093,85.4111,85.4504,35525.0
2025-01-21 14:40:00,87.0,87.03,86.98,87.02,23378.0,85.47,85.4995,85.4504,85.4897,23378.0
2025-01-21 14:45:00,87.02,87.03,86.94,86.98,24434.0,85.4897,85.4995,85.4111,85.4504,24434.0
2025-01-21 14:50:00,86.98,87.06,86.96,87.05,26108.0,85.4504,85.529,85.4307,85.5192,26108.0
2025-01-21 14:55:00,87.05,87.12,87.03,87.1,31132.0,85.5192,85.5879,85.4995,85.5683,31132.0
2025-01-21 15:00:00,87.08,87.08,86.98,86.98,24255.0,85.5486,85.5486,85.4504,85.4504,24255.0
2025-01-21 15:05:00,87.0,87.07,86.94,87.03,36692.0,85.47,85.5388,85.4111,85.4995,36692.0
2025-01-21 15:10:00,87.03,87.05,86.85,86.85,31286.0,85.4995,85.5192,85.3227,85.3227,31286.0
2025-01-21 15:15:00,86.88,86.88,86.74,86.78,34533.0,85.3522,85.3522,85.2146,85.2539,34533.0
2025-01-21 15:20:00,86.75,86.86,86.75,86.85,29261.0,85.2244,85.3325,85.2244,85.3227,29261.0
2025-01-21 15:25:00,86.84,86.9,86.83,86.86,31366.0,85.3129,85.3718,85.303,85.3325,31366.0
2025-01-21 15:30:00,86.87,86.88,86.74,86.79,42816.0,85.3423,85.3522,85.2146,85.2637,42816.0
2025-01-21 15:35:00,86.79,86.82,86.74,86.76,38314.0,85.2637,85.2932,85.2146,85.2343,38314.0
2025-01-21 15:40:00,86.76,86.8,86.73,86.78,65594.0,85.2343,85.2736,85.2048,85.2539,65594.0
2025-01-21 15:45:00,86.79,86.79,86.51,86.52,105823.0,85.2637,85.2637,84.9887,84.9985,105823.0
2025-01-21 15:50:00,86.51,86.53,86.38,86.41,139300.0,84.9887,85.0083,84.8609,84.8904,139300.0
2025-01-21 15:55:00,86.41,86.6,86.4,86.52,330686.0,84.8904,85.0771,84.8806,84.9985,330686.0
2025-01-22 09:30:00,86.02,86.25,85.62,85.64,116500.0,84.5073,84.7332,84.1143,84.134,116500.0
2025-01-22 09:35:00,85.64,85.66,85.29,85.3,66480.0,84.134,84.1536,83.7901,83.7999,66480.0
2025-01-22 09:40:00,85.35,85.66,85.26,85.5,57913.0,83.8491,84.1536,83.7606,83.9964,57913.0
2025-01-22 09:45:00,85.49,85.6,85.03,85.07,89358.0,83.9866,84.0947,83.5347,83.574,89358.0
2025-01-22 09:50:00,85.06,85.1,84.69,84.91,70827.0,83.5642,83.6035,83.2007,83.4168,70827.0
2025-01-22 09:55:00,84.94,85.16,84.85,85.06,28350.0,83.4463,83.6624,83.3579,83.5642,28350.0
2025-01-22 10:00:00,85.13,85.18,84.9,85.18,49955.0,83.6329,83.6821,83.407,83.6821,49955.0
2025-01-22 10:05:00,85.18,85.22,84.93,85.12,18026.0,83.6821,83.7213,83.4364,83.6231,18026.0
2025-01-22 10:10:00,85.12,85.12,84.93,84.97,55922.0,83.6231,83.6231,83.4364,83.4757,55922.0
2025-01-22 10:15:00,84.96,85.1,84.84,84.92,54324.0,83.4659,83.6035,83.348,83.4266,54324.0
2025-01-22 10:20:00,84.92,84.93,84.59,84.64,15074.0,83.4266,83.4364,83.1024,83.1515,15074.0
2025-01-22 10:25:00,84.63,84.63,84.47,84.51,17273.0,83.1417,83.1417,82.9845,83.0238,17273.0
2025-01-22 10:30:00,84.46,84.48,84.28,84.28,20407.0,82.9747,82.9944,82.7979,82.7979,20407.0
2025-01-22 10:35:00,84.31,84.39,84.24,84.35,11304.0,82.8274,82.9059,82.7586,82.8666,11304.0
2025-01-22 10:40:00,84.31,84.34,84.07,84.08,15280.0,82.8274,82.8568,82.5916,82.6014,15280.0
2025-01-22 10:45:00,84.08,84.14,83.95,84.03,26343.0,82.6014,82.6603,82.4737,82.5523,26343.0
2025-01-22 10:50:00,84.01,84.13,83.95,84.0,22416.0,82.5326,82.6505,82.4737,82.5228,22416.0
2025-01-22 10:55:00,84.03,84.13,83.92,84.09,18863.0,82.5523,82.6505,82.4442,82.6112,18863.0
2025-01-22 11:00:00,84.09,84.14,83.85,84.02,21527.0,82.6112,82.6603,82.3754,82.5425,21527.0
2025-01-22 11:05:00,84.01,84.03,83.89,83.95,7034.0,82.5326,82.5523,82.4147,82.4737,7034.0
2025-01-22 11:10:00,83.92,83.99,83.77,83.87,15419.0,82.4442,82.513,82.2968,82.3951,15419.0
2025-01-22 11:15:00,83.93,83.99,83.78,83.8,11332.0,82.454,82.513,82.3067,82.3263,11332.0
2025-01-22 11:20:00,83.81,83.95,83.79,83.95,10783.0,82.3361,82.4737,82.3165,82.4737,10783.0
2025-01-22 11:25:00,83.95,84.02,83.86,83.87,9318.0,82.4737,82.5425,82.3853,82.3951,9318.0
2025-01-22 11:30:00,83.87,83.92,83.83,83.86,9812.0,82.3951,82.4442,82.3558,82.3853,9812.0
2025-01-22 11:35:00,83.84,84.06,83.84,84.03,13916.0,82.3656,82.5817,82.3656,82.5523,13916.0
2025-01-22 11:40:00,84.03,84.04,83.92,83.99,10365.0,82.5523,82.5621,82.4442,82.513,10365.0
2025-01-22 11:45:00,83.96,83.99,83.86,83.9,7323.0,82.4835,82.513,82.3853,82.4246,7323.0
2025-01-22 11:50:00,83.9,84.0,83.9,83.95,5209.0,82.4246,82.5228,82.4246,82.4737,5209.0
2025-01-22 11:55:00,83.96,84.12,83.77,83.8,20797.0,82.4835,82.6407,82.2968,82.3263,20797.0
2025-01-22 12:00:00,83.81,83.9,83.78,83.84,9119.0,82.3361,82.4246,82.3067,82.3656,9119.0
2025-01-22 12:05:00,83.86,83.86,83.72,83.78,10370.0,82.3853,82.3853,82.2477,82.3067,10370.0
2025-01-22 12:10:00,83.8,83.83,83.71,83.71,10299.0,82.3263,82.3558,82.2379,82.2379,10299.0
2025-01-22 12:15:00,83.72,83.82,83.69,83.81,25892.0,82.2477,82.346,82.2183,82.3361,25892.0
2025-01-22 12:20:00,83.76,83.77,83.66,83.69,7323.0,82.287,82.2968,82.1888,82.2183,7323.0
2025-01-22 12:25:00,83.7,83.78,83.67,83.73,9762.0,82.2281,82.3067,82.1986,82.2576,9762.0
2025-01-22 12:30:00,83.72,83.82,83.71,83.74,7677.0,82.2477,82.346,82.2379,82.2674,7677.0
2025-01-22 12:35:00,83.75,83.81,83.7,83.76,12947.0,82.2772,82.3361,82.2281,82.287,12947.0
2025-01-22 12:40:00,83.76,83.78,83.7,83.72,16948.0,82.287,82.3067,82.2281,82.2477,16948.0
2025-01-22 12:45:00,83.74,83.76,83.55,83.58,34104.0,82.2674,82.287,82.0807,82.1102,34104.0
2025-01-22 12:50:00,83.58,83.58,83.52,83.52,9584.0,82.1102,82.1102,82.0512,82.0512,9584.0
2025-01-22 12:55:00,83.52,83.58,83.52,83.54,10293.0,82.0512,82.1102,82.0512,82.0709,10293.0
2025-01-22 13:00:00,83.55,83.56,83.39,83.45,24036.0,82.0807,82.0905,81.9235,81.9825,24036.0
2025-01-22 13:05:00,83.45,83.46,83.33,83.34,13517.0,81.9825,81.9923,81.8646,81.8744,13517.0
2025-01-22 13:10:00,83.33,83.42,83.32,83.41,22552.0,81.8646,81.953,81.8548,81.9432,22552.0
2025-01-22 13:15:00,83.41,83.56,83.4,83.53,12807.0,81.9432,82.0905,81.9334,82.0611,12807.0
2025-01-22 13:20:00,83.52,83.63,83.5,83.59,12703.0,82.0512,82.1593,82.0316,82.12,12703.0
2025-01-22 13:25:00,83.58,83.62,83.55,83.57,13597.0,82.1102,82.1495,82.0807,82.1004,13597.0
2025-01-22 13:30:00,83.58,83.59,83.52,83.52,10924.0,82.1102,82.12,82.0512,82.0512,10924.0
2025-01-22 13:35:00,83.54,83.56,83.48,83.54,18918.0,82.0709,82.0905,82.0119,82.0709,18918.0
2025-01-22 13:40:00,83.55,83.64,83.53,83.55,14188.0,82.0807,82.1691,82.0611,82.0807,14188.0
2025-01-22 13:45:00,83.57,83.71,83.53,83.7,10602.0,82.1004,82.2379,82.0611,82.2281,10602.0
2025-01-22 13:50:00,83.73,83.73,83.62,83.69,11786.0,82.2576,82.2576,82.1495,82.2183,11786.0
2025-01-22 13:55:00,83.67,83.7,83.49,83.52,18412.0,82.1986,82.2281,82.0218,82.0512,18412.0
2025-01-22 14:00:00,83.49,83.55,83.42,83.53,20393.0,82.0218,82.0807,81.953,82.0611,20393.0
2025-01-22 14:05:00,83.54,83.55,83.39,83.46,20199.0,82.0709,82.0807,81.9235,81.9923,20199.0
2025-01-22 14:10:00,83.46,83.51,83.38,83.48,36228.0,81.9923,82.0414,81.9137,82.0119,36228.0
2025-01-22 14:15:00,83.44,83.56,83.42,83.49,10875.0,81.9727,82.0905,81.953,82.0218,10875.0
2025-01-22 14:20:00,83.49,83.56,83.47,83.56,29343.0,82.0218,82.0905,82.0021,82.0905,29343.0
2025-01-22 14:25:00,83.56,83.6,83.48,83.49,16011.0,82.0905,82.1298,82.0119,82.0218,16011.0
2025-01-22 14:30:00,83.49,83.51,83.42,83.5,15231.0,82.0218,82.0414,81.953,82.0316,15231.0
2025-01-22 14:35:00,83.52,83.56,83.48,83.51,23860.0,82.0512,82.0905,82.0119,82.0414,23860.0
2025-01-22 14:40:00,83.51,83.61,83.42,83.56,17137.0,82.0414,82.1397,81.953,82.0905,17137.0
2025-01-22 14:45:00,83.56,83.57,83.5,83.53,15555.0,82.0905,82.1004,82.0316,82.0611,15555.0
2025-01-22 14:50:00,83.53,83.54,83.48,83.48,14332.0,82.0611,82.0709,82.0119,82.0119,14332.0
2025-01-22 14:55:00,83.48,83.56,83.48,83.56,13094.0,82.0119,82.0905,82.0119,82.0905,13094.0
2025-01-22 15:00:00,83.54,83.54,83.39,83.42,10899.0,82.0709,82.0709,81.9235,81.953,10899.0
2025-01-22 15:05:00,83.42,83.44,83.36,83.38,56457.0,81.953,81.9727,81.8941,81.9137,56457.0
2025-01-22 15:10:00,83.4,83.42,83.24,83.26,35123.0,81.9334,81.953,81.7762,81.7958,35123.0
2025-01-22 15:15:00,83.24,83.27,83.17,83.18,37716.0,81.7762,81.8056,81.7074,81.7172,37716.0
2025-01-22 15:20:00,83.17,83.2,83.12,83.2,47052.0,81.7074,81.7369,81.6583,81.7369,47052.0
2025-01-22 15:25:00,83.2,83.2,83.04,83.04,44558.0,81.7369,81.7369,81.5797,81.5797,44558.0
2025-01-22 15:30:00,83.05,83.15,82.88,82.98,54869.0,81.5895,81.6878,81.4225,81.5207,54869.0
2025-01-22 15:35:00,82.99,83.01,82.83,82.95,75226.0,81.5306,81.5502,81.3734,81.4913,75226.0
2025-01-22 15:40:00,82.93,83.01,82.65,82.77,84922.0,81.4716,81.5502,81.1965,81.3144,84922.0
2025-01-22 15:45:00,82.77,82.82,82.72,82.81,71428.0,81.3144,81.3636,81.2653,81.3537,71428.0
2025-01-22 15:50:00,82.81,83.04,82.73,82.82,95268.0,81.3537,81.5797,81.2751,81.3636,95268.0
2025-01-22 15:55:00,82.82,82.92,82.76,82.79,315515.0,81.3636,81.4618,81.3046,81.3341,315515.0
2025-01-23 09:30:00,82.95,83.53,82.52,82.64,77072.0,81.4913,82.0611,81.0688,81.1867,77072.0
2025-01-23 09:35:00,82.64,83.27,82.54,83.02,40774.0,81.1867,81.8056,81.0885,81.56,40774.0
2025-01-23 09:40:00,83.0,83.04,82.76,82.8,13320.0,81.5404,81.5797,81.3046,81.3439,13320.0
2025-01-23 09:45:00,82.86,83.02,82.75,82.75,14313.0,81.4029,81.56,81.2948,81.2948,14313.0
2025-01-23 09:50:00,82.8,82.99,82.75,82.95,12145.0,81.3439,81.5306,81.2948,81.4913,12145.0
2025-01-23 09:55:00,82.91,83.22,82.91,83.22,24655.0,81.452,81.7565,81.452,81.7565,24655.0
2025-01-23 10:00:00,83.22,83.24,83.04,83.16,15426.0,81.7565,81.7762,81.5797,81.6976,15426.0
2025-01-23 10:05:00,83.11,83.18,82.9,82.9,18025.0,81.6485,81.7172,81.4421,81.4421,18025.0
2025-01-23 10:10:00,82.9,82.94,82.6,82.66,14633.0,81.4421,81.4814,81.1474,81.2064,14633.0
2025-01-23 10:15:00,82.72,82.87,82.65,82.84,15441.0,81.2653,81.4127,81.1965,81.3832,15441.0
2025-01-23 10:20:00,82.8,82.89,82.64,82.68,30806.0,81.3439,81.4323,81.1867,81.226,30806.0
2025-01-23 10:25:00,82.68,82.91,82.68,82.82,16457.0,81.226,81.452,81.226,81.3636,16457.0
2025-01-23 10:30:00,82.85,82.92,82.76,82.84,26172.0,81.393,81.4618,81.3046,81.3832,26172.0
2025-01-23 10:35:00,82.91,82.95,82.75,82.81,21992.0,81.452,81.4913,81.2948,81.3537,21992.0
2025-01-23 10:40:00,82.81,82.94,82.79,82.94,11157.0,81.3537,81.4814,81.3341,81.4814,11157.0
2025-01-23 10:45:00,82.96,83.14,82.94,82.96,76400.0,81.5011,81.6779,81.4814,81.5011,76400.0
2025-01-23 10:50:00,83.02,83.12,82.99,83.12,10510.0,81.56,81.6583,81.5306,81.6583,10510.0
2025-01-23 10:55:00,83.12,83.15,82.97,83.07,14393.0,81.6583,81.6878,81.5109,81.6092,14393.0
2025-01-23 11:00:00,83.08,83.19,82.97,83.02,8936.0,81.619,81.727,81.5109,81.56,8936.0
2025-01-23 11:05:00,83.03,83.14,83.01,83.01,9181.0,81.5699,81.6779,81.5502,81.5502,9181.0
2025-01-23 11:10:00,83.05,83.09,82.94,83.05,7759.0,81.5895,81.6288,81.4814,81.5895,7759.0
2025-01-23 11:15:00,83.05,83.18,83.04,83.17,9585.0,81.5895,81.7172,81.5797,81.7074,9585.0
2025-01-23 11:20:00,83.15,83.22,83.13,83.13,19561.0,81.6878,81.7565,81.6681,81.6681,19561.0
2025-01-23 11:25:00,83.09,83.12,82.92,82.99,9389.0,81.6288,81.6583,81.4618,81.5306,9389.0
2025-01-23 11:30:00,82.96,82.99,82.82,82.92,23615.0,81.5011,81.5306,81.3636,81.4618,23615.0
2025-01-23 11:35:00,82.93,82.97,82.85,82.9,4884.0,81.4716,81.5109,81.393,81.4421,4884.0
2025-01-23 11:40:00,82.88,82.98,82.87,82.91,8600.0,81.4225,81.5207,81.4127,81.452,8600.0
2025-01-23 11:45:00,82.95,83.01,82.91,82.91,7541.0,81.4913,81.5502,81.452,81.452,7541.0
2025-01-23 11:50:00,82.92,82.96,82.71,82.79,17939.0,81.4618,81.5011,81.2555,81.3341,17939.0
2025-01-23 11:55:00,82.83,82.88,82.77,82.84,16777.0,81.3734,81.4225,81.3144,81.3832,16777.0
2025-01-23 12:00:00,82.8,82.93,82.79,82.89,8557.0,81.3439,81.4716,81.3341,81.4323,8557.0
2025-01-23 12:05:00,82.9,82.96,82.87,82.88,7386.0,81.4421,81.5011,81.4127,81.4225,7386.0
2025-01-23 12:10:00,82.89,82.98,82.88,82.98,3853.0,81.4323,81.5207,81.4225,81.5207,3853.0
2025-01-23 12:15:00,82.97,83.09,82.96,83.06,22068.0,81.5109,81.6288,81.5011,81.5993,22068.0
2025-01-23 12:20:00,83.07,83.13,83.05,83.13,12170.0,81.6092,81.6681,81.5895,81.6681,12170.0
2025-01-23 12:25:00,83.11,83.19,83.1,83.17,6218.0,81.6485,81.727,81.6386,81.7074,6218.0
2025-01-23 12:30:00,83.17,83.2,83.16,83.18,10702.0,81.7074,81.7369,81.6976,81.7172,10702.0
2025-01-23 12:35:00,83.16,83.19,83.09,83.1,10577.0,81.6976,81.727,81.6288,81.6386,10577.0
2025-01-23 12:40:00,83.11,83.11,83.03,83.09,8064.0,81.6485,81.6485,81.5699,81.6288,8064.0
2025-01-23 12:45:00,83.09,83.17,83.09,83.12,7848.0,81.6288,81.7074,81.6288,81.6583,7848.0
2025-01-23 12:50:00,83.15,83.23,83.15,83.16,7554.0,81.6878,81.7663,81.6878,81.6976,7554.0
2025-01-23 12:55:00,83.16,83.17,83.1,83.17,6393.0,81.6976,81.7074,81.6386,81.7074,6393.0
2025-01-23 13:00:00,83.17,83.3,83.17,83.3,11620.0,81.7074,81.8351,81.7074,81.8351,11620.0
2025-01-23 13:05:00,83.31,83.36,83.25,83.36,10151.0,81.8449,81.8941,81.786,81.8941,10151.0
2025-01-23 13:10:00,83.36,83.4,83.32,83.36,9766.0,81.8941,81.9334,81.8548,81.8941,9766.0
2025-01-23 13:15:00,83.37,83.37,83.31,83.33,6449.0,81.9039,81.9039,81.8449,81.8646,6449.0
2025-01-23 13:20:00,83.31,83.34,83.22,83.34,32730.0,81.8449,81.8744,81.7565,81.8744,32730.0
2025-01-23 13:25:00,83.33,83.34,83.14,83.24,21143.0,81.8646,81.8744,81.6779,81.7762,21143.0
2025-01-23 13:30:00,83.27,83.31,83.18,83.22,22494.0,81.8056,81.8449,81.7172,81.7565,22494.0
2025-01-23 13:35:00,83.2,83.2,83.07,83.09,26115.0,81.7369,81.7369,81.6092,81.6288,26115.0
2025-01-23 13:40:00,83.12,83.16,83.06,83.09,44331.0,81.6583,81.6976,81.5993,81.6288,44331.0
2025-01-23 13:45:00,83.1,83.12,83.05,83.06,24024.0,81.6386,81.6583,81.5895,81.5993,24024.0
2025-01-23 13:50:00,83.06,83.12,83.02,83.07,16425.0,81.5993,81.6583,81.56,81.6092,16425.0
2025-01-23 13:55:00,83.08,83.12,83.04,83.08,11935.0,81.619,81.6583,81.5797,81.619,11935.0
2025-01-23 14:00:00,83.08,83.09,83.02,83.05,10080.0,81.619,81.6288,81.56,81.5895,10080.0
2025-01-23 14:05:00,83.03,83.12,83.01,83.11,14821.0,81.5699,81.6583,81.5502,81.6485,14821.0
2025-01-23 14:10:00,83.11,83.12,83.08,83.12,18676.0,81.6485,81.6583,81.619,81.6583,18676.0
2025-01-23 14:15:00,83.13,83.14,83.1,83.1,39038.0,81.6681,81.6779,81.6386,81.6386,39038.0
2025-01-23 14:20:00,83.12,83.13,83.08,83.09,23667.0,81.6583,81.6681,81.619,81.6288,23667.0
2025-01-23 14:25:00,83.1,83.24,83.09,83.23,39411.0,81.6386,81.7762,81.6288,81.7663,39411.0
2025-01-23 14:30:00,83.23,83.31,83.21,83.3,11424.0,81.7663,81.8449,81.7467,81.8351,11424.0
2025-01-23 14:35:00,83.3,83.31,83.15,83.15,24769.0,81.8351,81.8449,81.6878,81.6878,24769.0
2025-01-23 14:40:00,83.15,83.17,83.08,83.09,16716.0,81.6878,81.7074,81.619,81.6288,16716.0
2025-01-23 14:45:00,83.09,83.22,83.08,83.2,21811.0,81.6288,81.7565,81.619,81.7369,21811.0
2025-01-23 14:50:00,83.2,83.21,83.12,83.2,17650.0,81.7369,81.7467,81.6583,81.7369,17650.0
2025-01-23 14:55:00,83.19,83.26,83.17,83.22,32451.0,81.727,81.7958,81.7074,81.7565,32451.0
2025-01-23 15:00:00,83.22,83.22,83.11,83.12,11565.0,81.7565,81.7565,81.6485,81.6583,11565.0
2025-01-23 15:05:00,83.11,83.19,83.08,83.18,21734.0,81.6485,81.727,81.619,81.7172,21734.0
2025-01-23 15:10:00,83.18,83.18,83.09,83.13,14864.0,81.7172,81.7172,81.6288,81.6681,14864.0
2025-01-23 15:15:00,83.13,83.13,83.03,83.11,17704.0,81.6681,81.6681,81.5699,81.6485,17704.0
2025-01-23 15:20:00,83.12,83.12,82.95,82.95,26260.0,81.6583,81.6583,81.4913,81.4913,26260.0
2025-01-23 15:25:00,82.98,83.04,82.97,83.04,24609.0,81.5207,81.5797,81.5109,81.5797,24609.0
2025-01-23 15:30:00,83.04,83.08,82.98,83.01,21899.0,81.5797,81.619,81.5207,81.5502,21899.0
2025-01-23 15:35:00,83.01,83.04,82.95,82.98,18989.0,81.5502,81.5797,81.4913,81.5207,18989.0
2025-01-23 15:40:00,82.98,83.19,82.98,83.17,32436.0,81.5207,81.727,81.5207,81.7074,32436.0
2025-01-23 15:45:00,83.16,83.21,83.08,83.12,41398.0,81.6976,81.7467,81.619,81.6583,41398.0
2025-01-23 15:50:00,83.1,83.12,82.86,82.87,73356.0,81.6386,81.6583,81.4029,81.4127,73356.0
2025-01-23 15:55:00,82.87,82.99,82.78,82.84,281621.0,81.4127,81.5306,81.3243,81.3832,281621.0
2025-01-24 09:30:00,82.26,83.2,82.26,83.2,52856.0,80.8134,81.7369,80.8134,81.7369,52856.0
2025-01-24 09:35:00,83.22,83.28,83.09,83.22,3898.0,81.7565,81.8155,81.6288,81.7565,3898.0
2025-01-24 09:40:00,83.23,83.26,83.08,83.13,28123.0,81.7663,81.7958,81.619,81.6681,28123.0
2025-01-24 09:45:00,83.21,83.31,82.94,82.94,8238.0,81.7467,81.8449,81.4814,81.4814,8238.0
2025-01-24 09:50:00,83.01,83.02,82.55,82.55,16052.0,81.5502,81.56,81.0983,81.0983,16052.0
2025-01-24 09:55:00,82.53,82.7,82.49,82.69,37226.0,81.0787,81.2457,81.0394,81.2358,37226.0
2025-01-24 10:00:00,82.67,82.74,82.52,82.72,22488.0,81.2162,81.285,81.0688,81.2653,22488.0
2025-01-24 10:05:00,82.72,82.85,82.7,82.75,37433.0,81.2653,81.393,81.2457,81.2948,37433.0
2025-01-24 10:10:00,82.74,82.84,82.65,82.81,29142.0,81.285,81.3832,81.1965,81.3537,29142.0
2025-01-24 10:15:00,82.79,82.95,82.75,82.86,16519.0,81.3341,81.4913,81.2948,81.4029,16519.0
2025-01-24 10:20:00,82.87,82.92,82.79,82.83,14898.0,81.4127,81.4618,81.3341,81.3734,14898.0
2025-01-24 10:25:00,82.83,82.93,82.75,82.85,20469.0,81.3734,81.4716,81.2948,81.393,20469.0
2025-01-24 10:30:00,82.83,82.86,82.66,82.72,23588.0,81.3734,81.4029,81.2064,81.2653,23588.0
2025-01-24 10:35:00,82.74,82.84,82.66,82.82,24618.0,81.285,81.3832,81.2064,81.3636,24618.0
2025-01-24 10:40:00,82.81,82.86,82.63,82.65,13214.0,81.3537,81.4029,81.1769,81.1965,13214.0
2025-01-24 10:45:00,82.67,82.8,82.59,82.8,26411.0,81.2162,81.3439,81.1376,81.3439,26411.0
2025-01-24 10:50:00,82.79,82.85,82.61,82.62,21137.0,81.3341,81.393,81.1572,81.1671,21137.0
2025-01-24 10:55:00,82.64,82.87,82.59,82.82,130501.0,81.1867,81.4127,81.1376,81.3636,130501.0
2025-01-24 11:00:00,82.79,82.96,82.76,82.89,13428.0,81.3341,81.5011,81.3046,81.4323,13428.0
2025-01-24 11:05:00,82.89,82.92,82.64,82.64,58141.0,81.4323,81.4618,81.1867,81.1867,58141.0
2025-01-24 11:10:00,82.66,82.9,82.66,82.89,9792.0,81.2064,81.4421,81.2064,81.4323,9792.0
2025-01-24 11:15:00,82.91,82.93,82.83,82.84,8210.0,81.452,81.4716,81.3734,81.3832,8210.0
2025-01-24 11:20:00,82.84,82.91,82.81,82.89,4449.0,81.3832,81.452,81.3537,81.4323,4449.0
2025-01-24 11:25:00,82.89,82.97,82.82,82.85,13029.0,81.4323,81.5109,81.3636,81.393,13029.0
2025-01-24 11:30:00,82.84,82.9,82.8,82.9,8542.0,81.3832,81.4421,81.3439,81.4421,8542.0
2025-01-24 11:35:00,82.89,83.04,82.87,83.04,22659.0,81.4323,81.5797,81.4127,81.5797,22659.0
2025-01-24 11:40:00,83.01,83.06,82.95,83.06,5310.0,81.5502,81.5993,81.4913,81.5993,5310.0
2025-01-24 11:45:00,83.07,83.09,82.92,83.05,25564.0,81.6092,81.6288,81.4618,81.5895,25564.0
2025-01-24 11:50:00,83.09,83.2,83.07,83.18,3592.0,81.6288,81.7369,81.6092,81.7172,3592.0
2025-01-24 11:55:00,83.23,83.27,83.22,83.23,9536.0,81.7663,81.8056,81.7565,81.7663,9536.0
2025-01-24 12:00:00,83.24,83.26,83.08,83.08,15821.0,81.7762,81.7958,81.619,81.619,15821.0
2025-01-24 12:05:00,83.08,83.16,82.95,82.96,31892.0,81.619,81.6976,81.4913,81.5011,31892.0
2025-01-24 12:10:00,82.95,82.97,82.88,82.88,32530.0,81.4913,81.5109,81.4225,81.4225,32530.0
2025-01-24 12:15:00,82.88,83.0,82.87,82.87,25546.0,81.4225,81.5404,81.4127,81.4127,25546.0
2025-01-24 12:20:00,82.87,82.98,82.85,82.96,17055.0,81.4127,81.5207,81.393,81.5011,17055.0
2025-01-24 12:25:00,82.97,83.07,82.95,82.96,32247.0,81.5109,81.6092,81.4913,81.5011,32247.0
2025-01-24 12:30:00,82.96,82.96,82.85,82.94,16935.0,81.5011,81.5011,81.393,81.4814,16935.0
2025-01-24 12:35:00,82.92,82.96,82.87,82.9,8847.0,81.4618,81.5011,81.4127,81.4421,8847.0
2025-01-24 12:40:00,82.9,82.93,82.85,82.88,12761.0,81.4421,81.4716,81.393,81.4225,12761.0
2025-01-24 12:45:00,82.87,82.9,82.75,82.78,37522.0,81.4127,81.4421,81.2948,81.3243,37522.0
2025-01-24 12:50:00,82.8,82.83,82.74,82.75,65244.0,81.3439,81.3734,81.285,81.2948,65244.0
2025-01-24 12:55:00,82.75,82.88,82.73,82.75,34235.0,81.2948,81.4225,81.2751,81.2948,34235.0
2025-01-24 13:00:00,82.78,82.81,82.75,82.78,13202.0,81.3243,81.3537,81.2948,81.3243,13202.0
2025-01-24 13:05:00,82.78,82.87,82.77,82.83,45950.0,81.3243,81.4127,81.3144,81.3734,45950.0
2025-01-24 13:10:00,82.85,83.01,82.84,82.99,5610.0,81.393,81.5502,81.3832,81.5306,5610.0
2025-01-24 13:15:00,82.99,82.99,82.76,82.76,8611.0,81.5306,81.5306,81.3046,81.3046,8611.0
2025-01-24 13:20:00,82.78,82.81,82.74,82.74,7788.0,81.3243,81.3537,81.285,81.285,7788.0
2025-01-24 13:25:00,82.75,82.83,82.73,82.83,15943.0,81.2948,81.3734,81.2751,81.3734,15943.0
2025-01-24 13:30:00,82.82,82.85,82.74,82.75,21617.0,81.3636,81.393,81.285,81.2948,21617.0
2025-01-24 13:35:00,82.77,82.93,82.76,82.88,10794.0,81.3144,81.4716,81.3046,81.4225,10794.0
2025-01-24 13:40:00,82.88,82.96,82.87,82.91,24478.0,81.4225,81.5011,81.4127,81.452,24478.0
2025-01-24 13:45:00,82.91,82.94,82.9,82.91,6533.0,81.452,81.4814,81.4421,81.452,6533.0
2025-01-24 13:50:00,82.9,82.97,82.87,82.92,10148.0,81.4421,81.5109,81.4127,81.4618,10148.0
2025-01-24 13:55:00,82.9,82.92,82.85,82.9,16216.0,81.4421,81.4618,81.393,81.4421,16216.0
2025-01-24 14:00:00,82.93,82.93,82.81,82.86,23307.0,81.4716,81.4716,81.3537,81.4029,23307.0
2025-01-24 14:05:00,82.87,82.87,82.82,82.86,24347.0,81.4127,81.4127,81.3636,81.4029,24347.0
2025-01-24 14:10:00,82.86,82.86,82.78,82.8,38557.0,81.4029,81.4029,81.3243,81.3439,38557.0
2025-01-24 14:15:00,82.8,82.8,82.69,82.71,15313.0,81.3439,81.3439,81.2358,81.2555,15313.0
2025-01-24 14:20:00,82.7,82.76,82.68,82.7,27047.0,81.2457,81.3046,81.226,81.2457,27047.0
2025-01-24 14:25:00,82.7,82.77,82.68,82.68,14807.0,81.2457,81.3144,81.226,81.226,14807.0
2025-01-24 14:30:00,82.7,82.76,82.68,82.71,16047.0,81.2457,81.3046,81.226,81.2555,16047.0
2025-01-24 14:35:00,82.73,82.76,82.7,82.73,12751.0,81.2751,81.3046,81.2457,81.2751,12751.0
2025-01-24 14:40:00,82.73,82.82,82.73,82.82,12382.0,81.2751,81.3636,81.2751,81.3636,12382.0
2025-01-24 14:45:00,82.8,82.86,82.8,82.82,6561.0,81.3439,81.4029,81.3439,81.3636,6561.0
2025-01-24 14:50:00,82.82,82.87,82.81,82.84,7003.0,81.3636,81.4127,81.3537,81.3832,7003.0
2025-01-24 14:55:00,82.83,82.89,82.83,82.87,10912.0,81.3734,81.4323,81.3734,81.4127,10912.0
2025-01-24 15:00:00,82.86,82.96,82.85,82.93,15876.0,81.4029,81.5011,81.393,81.4716,15876.0
2025-01-24 15:05:00,82.93,82.99,82.86,82.99,15250.0,81.4716,81.5306,81.4029,81.5306,15250.0
2025-01-24 15:10:00,82.97,83.01,82.92,82.98,20213.0,81.5109,81.5502,81.4618,81.5207,20213.0
2025-01-24 15:15:00,82.99,83.0,82.85,82.85,16123.0,81.5306,81.5404,81.393,81.393,16123.0
2025-01-24 15:20:00,82.83,82.89,82.82,82.87,14761.0,81.3734,81.4323,81.3636,81.4127,14761.0
2025-01-24 15:25:00,82.87,82.87,82.72,82.73,21742.0,81.4127,81.4127,81.2653,81.2751,21742.0
2025-01-24 15:30:00,82.74,82.74,82.62,82.62,29829.0,81.285,81.285,81.1671,81.1671,29829.0
2025-01-24 15:35:00,82.61,82.68,82.58,82.65,24562.0,81.1572,81.226,81.1278,81.1965,24562.0
2025-01-24 15:40:00,82.65,82.77,82.62,82.75,48449.0,81.1965,81.3144,81.1671,81.2948,48449.0
2025-01-24 15:45:00,82.75,82.82,82.7,82.8,54389.0,81.2948,81.3636,81.2457,81.3439,54389.0
2025-01-24 15:50:00,82.85,82.92,82.67,82.69,137240.0,81.393,81.4618,81.2162,81.2358,137240.0
2025-01-24 15:55:00,82.68,82.85,82.6,82.7,308000.0,81.226,81.393,81.1474,81.2457,308000.0
2025-01-27 09:30:00,82.56,83.02,82.16,82.51,89266.0,81.1081,81.56,80.7152,81.059,89266.0
2025-01-27 09:35:00,82.43,82.85,82.43,82.82,12436.0,80.9804,81.393,80.9804,81.3636,12436.0
2025-01-27 09:40:00,82.75,82.82,82.49,82.54,15435.0,81.2948,81.3636,81.0394,81.0885,15435.0
2025-01-27 09:45:00,82.53,82.54,82.31,82.5,19661.0,81.0787,81.0885,80.8625,81.0492,19661.0
2025-01-27 09:50:00,82.5,82.57,82.26,82.27,16497.0,81.0492,81.1179,80.8134,80.8232,16497.0
2025-01-27 09:55:00,82.3,82.34,82.19,82.33,7556.0,80.8527,80.892,80.7446,80.8822,7556.0
2025-01-27 10:00:00,82.38,82.4,82.08,82.11,20490.0,80.9313,80.9509,80.6366,80.666,20490.0
2025-01-27 10:05:00,82.14,82.15,81.89,81.9,16965.0,80.6955,80.7053,80.4499,80.4597,16965.0
2025-01-27 10:10:00,81.92,81.92,81.46,81.55,19559.0,80.4794,80.4794,80.0275,80.1159,19559.0
2025-01-27 10:15:00,81.56,81.57,81.2,81.2,33583.0,80.1257,80.1355,79.772,79.772,33583.0
2025-01-27 10:20:00,81.15,81.29,81.07,81.13,33727.0,79.7229,79.8605,79.6443,79.7033,33727.0
2025-01-27 10:25:00,81.1,81.17,80.95,81.01,34591.0,79.6738,79.7426,79.5264,79.5854,34591.0
2025-01-27 10:30:00,81.05,81.05,80.41,80.45,43737.0,79.6247,79.6247,78.9959,79.0352,43737.0
2025-01-27 10:35:00,80.45,80.57,80.32,80.42,57751.0,79.0352,79.1531,78.9075,79.0058,57751.0
2025-01-27 10:40:00,80.42,80.74,80.23,80.7,45120.0,79.0058,79.3201,78.8191,79.2808,45120.0
2025-01-27 10:45:00,80.65,80.8,80.65,80.75,15897.0,79.2317,79.3791,79.2317,79.33,15897.0
2025-01-27 10:50:00,80.81,80.9,80.76,80.82,29215.0,79.3889,79.4773,79.3398,79.3987,29215.0
2025-01-27 10:55:00,80.85,81.15,80.85,81.11,30939.0,79.4282,79.7229,79.4282,79.6836,30939.0
2025-01-27 11:00:00,81.1,81.23,80.87,80.89,21561.0,79.6738,79.8015,79.4478,79.4675,21561.0
2025-01-27 11:05:00,80.89,80.98,80.75,80.75,44306.0,79.4675,79.5559,79.33,79.33,44306.0
2025-01-27 11:10:00,80.71,80.9,80.44,80.6,65024.0,79.2907,79.4773,79.0254,79.1826,65024.0
2025-01-27 11:15:00,80.59,80.74,80.57,80.66,20834.0,79.1728,79.3201,79.1531,79.2415,20834.0
2025-01-27 11:20:00,80.65,80.7,80.45,80.59,26541.0,79.2317,79.2808,79.0352,79.1728,26541.0
2025-01-27 11:25:00,80.59,80.73,80.57,80.7,18440.0,79.1728,79.3103,79.1531,79.2808,18440.0
2025-01-27 11:30:00,80.73,80.89,80.66,80.89,14371.0,79.3103,79.4675,79.2415,79.4675,14371.0
2025-01-27 11:35:00,80.89,81.06,80.84,81.0,35439.0,79.4675,79.6345,79.4184,79.5756,35439.0
2025-01-27 11:40:00,80.96,81.01,80.8,80.81,23116.0,79.5363,79.5854,79.3791,79.3889,23116.0
2025-01-27 11:45:00,80.81,80.92,80.66,80.7,23857.0,79.3889,79.497,79.2415,79.2808,23857.0
2025-01-27 11:50:00,80.71,80.82,80.67,80.8,18761.0,79.2907,79.3987,79.2514,79.3791,18761.0
2025-01-27 11:55:00,80.8,80.87,80.77,80.84,22429.0,79.3791,79.4478,79.3496,79.4184,22429.0
2025-01-27 12:00:00,80.81,80.9,80.74,80.82,29076.0,79.3889,79.4773,79.3201,79.3987,29076.0
2025-01-27 12:05:00,80.81,80.82,80.7,80.82,21033.0,79.3889,79.3987,79.2808,79.3987,21033.0
2025-01-27 12:10:00,80.82,80.95,80.81,80.92,20501.0,79.3987,79.5264,79.3889,79.497,20501.0
2025-01-27 12:15:00,80.94,81.05,80.8,80.91,52175.0,79.5166,79.6247,79.3791,79.4871,52175.0
2025-01-27 12:20:00,80.92,81.04,80.92,80.99,22333.0,79.497,79.6149,79.497,79.5657,22333.0
2025-01-27 12:25:00,80.98,81.16,80.98,81.09,39006.0,79.5559,79.7327,79.5559,79.664,39006.0
2025-01-27 12:30:00,81.12,81.12,81.04,81.05,26118.0,79.6934,79.6934,79.6149,79.6247,26118.0
2025-01-27 12:35:00,81.05,81.08,80.92,80.92,32382.0,79.6247,79.6542,79.497,79.497,32382.0
2025-01-27 12:40:00,80.93,81.09,80.9,81.05,28496.0,79.5068,79.664,79.4773,79.6247,28496.0
2025-01-27 12:45:00,81.06,81.09,81.0,81.02,25858.0,79.6345,79.664,79.5756,79.5952,25858.0
2025-01-27 12:50:00,81.01,81.16,81.01,81.16,39164.0,79.5854,79.7327,79.5854,79.7327,39164.0
2025-01-27 12:55:00,81.17,81.31,81.17,81.18,22663.0,79.7426,79.8801,79.7426,79.7524,22663.0
2025-01-27 13:00:00,81.19,81.28,81.09,81.12,28775.0,79.7622,79.8506,79.664,79.6934,28775.0
2025-01-27 13:05:00,81.11,81.26,81.09,81.18,30856.0,79.6836,79.831,79.664,79.7524,30856.0
2025-01-27 13:10:00,81.17,81.29,81.16,81.25,39062.0,79.7426,79.8605,79.7327,79.8212,39062.0
2025-01-27 13:15:00,81.25,81.27,81.22,81.24,21077.0,79.8212,79.8408,79.7917,79.8113,21077.0
2025-01-27 13:20:00,81.24,81.3,81.16,81.28,27117.0,79.8113,79.8703,79.7327,79.8506,27117.0
2025-01-27 13:25:00,81.26,81.4,81.26,81.3,15180.0,79.831,79.9685,79.831,79.8703,15180.0
2025-01-27 13:30:00,81.29,81.34,81.23,81.24,22706.0,79.8605,79.9096,79.8015,79.8113,22706.0
2025-01-27 13:35:00,81.25,81.28,81.17,81.24,23994.0,79.8212,79.8506,79.7426,79.8113,23994.0
2025-01-27 13:40:00,81.24,81.35,81.21,81.32,52501.0,79.8113,79.9194,79.7819,79.8899,52501.0
2025-01-27 13:45:00,81.32,81.47,81.29,81.45,29444.0,79.8899,80.0373,79.8605,80.0176,29444.0
2025-01-27 13:50:00,81.44,81.55,81.44,81.52,62148.0,80.0078,80.1159,80.0078,80.0864,62148.0
2025-01-27 13:55:00,81.54,81.68,81.53,81.66,21402.0,80.1061,80.2436,80.0962,80.224,21402.0
2025-01-27 14:00:00,81.67,81.71,81.6,81.61,28072.0,80.2338,80.2731,80.165,80.1748,28072.0
2025-01-27 14:05:00,81.61,81.65,81.45,81.58,29483.0,80.1748,80.2141,80.0176,80.1454,29483.0
2025-01-27 14:10:00,81.58,81.6,81.49,81.5,22753.0,80.1454,80.165,80.0569,80.0668,22753.0
2025-01-27 14:15:00,81.5,81.63,81.47,81.63,26437.0,80.0668,80.1945,80.0373,80.1945,26437.0
2025-01-27 14:20:00,81.62,81.69,81.6,81.69,24420.0,80.1847,80.2534,80.165,80.2534,24420.0
2025-01-27 14:25:00,81.68,81.83,81.67,81.8,26213.0,80.2436,80.391,80.2338,80.3615,26213.0
2025-01-27 14:30:00,81.8,81.86,81.73,81.8,57042.0,80.3615,80.4204,80.2927,80.3615,57042.0
2025-01-27 14:35:00,81.82,81.89,81.81,81.88,32826.0,80.3811,80.4499,80.3713,80.4401,32826.0
2025-01-27 14:40:00,81.87,82.03,81.84,81.84,120819.0,80.4303,80.5874,80.4008,80.4008,120819.0
2025-01-27 14:45:00,81.83,81.91,81.73,81.8,51889.0,80.391,80.4696,80.2927,80.3615,51889.0
2025-01-27 14:50:00,81.78,81.78,81.61,81.66,63198.0,80.3418,80.3418,80.1748,80.224,63198.0
2025-01-27 14:55:00,81.66,81.71,81.47,81.48,28791.0,80.224,80.2731,80.0373,80.0471,28791.0
2025-01-27 15:00:00,81.48,81.54,81.31,81.32,81434.0,80.0471,80.1061,79.8801,79.8899,81434.0
2025-01-27 15:05:00,81.29,81.33,81.22,81.29,73118.0,79.8605,79.8998,79.7917,79.8605,73118.0
2025-01-27 15:10:00,81.29,81.46,81.2,81.46,34347.0,79.8605,80.0275,79.772,80.0275,34347.0
2025-01-27 15:15:00,81.47,81.76,81.45,81.73,39241.0,80.0373,80.3222,80.0176,80.2927,39241.0
2025-01-27 15:20:00,81.73,81.73,81.65,81.66,40993.0,80.2927,80.2927,80.2141,80.224,40993.0
2025-01-27 15:25:00,81.66,81.68,81.52,81.55,41357.0,80.224,80.2436,80.0864,80.1159,41357.0
2025-01-27 15:30:00,81.55,81.73,81.55,81.72,50737.0,80.1159,80.2927,80.1159,80.2829,50737.0
2025-01-27 15:35:00,81.72,81.75,81.48,81.51,70159.0,80.2829,80.3124,80.0471,80.0766,70159.0
2025-01-27 15:40:00,81.51,81.88,81.5,81.88,110229.0,80.0766,80.4401,80.0668,80.4401,110229.0
2025-01-27 15:45:00,81.9,82.13,81.89,82.06,28600.0,80.4597,80.6857,80.4499,80.6169,28600.0
2025-01-27 15:50:00,82.12,82.4,82.12,82.28,64484.0,80.6759,80.9509,80.6759,80.833,64484.0
2025-01-27 15:55:00,82.28,82.31,82.1,82.15,464877.0,80.833,80.8625,80.6562,80.7053,464877.0
2025-01-28 09:30:00,82.24,82.3,81.59,82.05,60494.0,80.7938,80.8527,80.1552,80.6071,60494.0
2025-01-28 09:35:00,81.96,82.23,81.85,82.01,18137.0,80.5187,80.7839,80.4106,80.5678,18137.0
2025-01-28 09:40:00,81.95,81.96,81.59,81.61,21395.0,80.5089,80.5187,80.1552,80.1748,21395.0
2025-01-28 09:45:00,81.54,81.57,81.32,81.35,8966.0,80.1061,80.1355,79.8899,79.9194,8966.0
2025-01-28 09:50:00,81.35,81.49,81.27,81.27,15670.0,79.9194,80.0569,79.8408,79.8408,15670.0
2025-01-28 09:55:00,81.29,81.42,81.18,81.26,15559.0,79.8605,79.9882,79.7524,79.831,15559.0
2025-01-28 10:00:00,81.19,81.37,81.04,81.27,90006.0,79.7622,79.9391,79.6149,79.8408,90006.0
2025-01-28 10:05:00,81.2,81.7,81.2,81.66,33757.0,79.772,80.2632,79.772,80.224,33757.0
2025-01-28 10:10:00,81.62,81.62,81.31,81.36,55744.0,80.1847,80.1847,79.8801,79.9292,55744.0
2025-01-28 10:15:00,81.43,81.79,81.32,81.77,20156.0,79.998,80.3517,79.8899,80.332,20156.0
2025-01-28 10:20:00,81.77,81.82,81.64,81.78,14819.0,80.332,80.3811,80.2043,80.3418,14819.0
2025-01-28 10:25:00,81.77,82.02,81.72,81.97,11865.0,80.332,80.5776,80.2829,80.5285,11865.0
2025-01-28 10:30:00,81.93,82.18,81.91,82.09,81393.0,80.4892,80.7348,80.4696,80.6464,81393.0
2025-01-28 10:35:00,82.09,82.3,82.04,82.05,22179.0,80.6464,80.8527,80.5973,80.6071,22179.0
2025-01-28 10:40:00,82.05,82.16,82.02,82.11,28987.0,80.6071,80.7152,80.5776,80.666,28987.0
2025-01-28 10:45:00,82.1,82.27,82.08,82.15,28013.0,80.6562,80.8232,80.6366,80.7053,28013.0
2025-01-28 10:50:00,82.16,82.29,82.13,82.18,43065.0,80.7152,80.8429,80.6857,80.7348,43065.0
2025-01-28 10:55:00,82.17,82.18,82.05,82.07,12448.0,80.725,80.7348,80.6071,80.6267,12448.0
2025-01-28 11:00:00,82.08,82.31,82.07,82.07,19893.0,80.6366,80.8625,80.6267,80.6267,19893.0
2025-01-28 11:05:00,82.07,82.11,82.0,82.11,7991.0,80.6267,80.666,80.558,80.666,7991.0
2025-01-28 11:10:00,82.11,82.14,81.95,81.96,14486.0,80.666,80.6955,80.5089,80.5187,14486.0
2025-01-28 11:15:00,81.93,81.94,81.81,81.81,10572.0,80.4892,80.499,80.3713,80.3713,10572.0
2025-01-28 11:20:00,81.81,81.99,81.8,81.9,9559.0,80.3713,80.5481,80.3615,80.4597,9559.0
2025-01-28 11:25:00,81.89,81.93,81.83,81.88,10741.0,80.4499,80.4892,80.391,80.4401,10741.0
2025-01-28 11:30:00,81.86,81.92,81.66,81.66,8923.0,80.4204,80.4794,80.224,80.224,8923.0
2025-01-28 11:35:00,81.68,81.68,81.56,81.61,9164.0,80.2436,80.2436,80.1257,80.1748,9164.0
2025-01-28 11:40:00,81.56,81.67,81.52,81.66,10492.0,80.1257,80.2338,80.0864,80.224,10492.0
2025-01-28 11:45:00,81.65,81.66,81.49,81.5,7324.0,80.2141,80.224,80.0569,80.0668,7324.0
2025-01-28 11:50:00,81.49,81.52,81.24,81.28,13455.0,80.0569,80.0864,79.8113,79.8506,13455.0
2025-01-28 11:55:00,81.25,81.37,81.25,81.29,14586.0,79.8212,79.9391,79.8212,79.8605,14586.0
2025-01-28 12:00:00,81.29,81.34,81.13,81.16,6921.0,79.8605,79.9096,79.7033,79.7327,6921.0
2025-01-28 12:05:00,81.13,81.2,81.07,81.09,16507.0,79.7033,79.772,79.6443,79.664,16507.0
2025-01-28 12:10:00,81.11,81.19,81.0,81.17,19444.0,79.6836,79.7622,79.5756,79.7426,19444.0
2025-01-28 12:15:00,81.18,81.25,81.09,81.11,11644.0,79.7524,79.8212,79.664,79.6836,11644.0
2025-01-28 12:20:00,81.09,81.17,80.99,81.13,16223.0,79.664,79.7426,79.5657,79.7033,16223.0
2025-01-28 12:25:00,81.14,81.19,81.11,81.14,14829.0,79.7131,79.7622,79.6836,79.7131,14829.0
2025-01-28 12:30:00,81.16,81.23,81.13,81.13,23292.0,79.7327,79.8015,79.7033,79.7033,23292.0
2025-01-28 12:35:00,81.12,81.17,81.1,81.12,9599.0,79.6934,79.7426,79.6738,79.6934,9599.0
2025-01-28 12:40:00,81.1,81.15,81.06,81.13,8145.0,79.6738,79.7229,79.6345,79.7033,8145.0
2025-01-28 12:45:00,81.14,81.24,81.11,81.19,8990.0,79.7131,79.8113,79.6836,79.7622,8990.0
2025-01-28 12:50:00,81.2,81.26,81.17,81.18,13659.0,79.772,79.831,79.7426,79.7524,13659.0
2025-01-28 12:55:00,81.2,81.28,81.2,81.25,11308.0,79.772,79.8506,79.772,79.8212,11308.0
2025-01-28 13:00:00,81.25,81.31,81.22,81.25,13099.0,79.8212,79.8801,79.7917,79.8212,13099.0
2025-01-28 13:05:00,81.25,81.4,81.25,81.26,14104.0,79.8212,79.9685,79.8212,79.831,14104.0
2025-01-28 13:10:00,81.27,81.38,81.23,81.38,13698.0,79.8408,79.9489,79.8015,79.9489,13698.0
2025-01-28 13:15:00,81.36,81.36,81.26,81.31,4535.0,79.9292,79.9292,79.831,79.8801,4535.0
2025-01-28 13:20:00,81.27,81.37,81.26,81.36,6353.0,79.8408,79.9391,79.831,79.9292,6353.0
2025-01-28 13:25:00,81.37,81.38,81.29,81.3,15090.0,79.9391,79.9489,79.8605,79.8703,15090.0
2025-01-28 13:30:00,81.3,81.41,81.29,81.41,12105.0,79.8703,79.9783,79.8605,79.9783,12105.0
2025-01-28 13:35:00,81.4,81.43,81.25,81.28,40880.0,79.9685,79.998,79.8212,79.8506,40880.0
2025-01-28 13:40:00,81.27,81.3,81.19,81.24,6366.0,79.8408,79.8703,79.7622,79.8113,6366.0
2025-01-28 13:45:00,81.22,81.48,81.22,81.39,41989.0,79.7917,80.0471,79.7917,79.9587,41989.0
2025-01-28 13:50:00,81.42,81.47,81.34,81.41,9413.0,79.9882,80.0373,79.9096,79.9783,9413.0
2025-01-28 13:55:00,81.41,81.47,81.38,81.39,11050.0,79.9783,80.0373,79.9489,79.9587,11050.0
2025-01-28 14:00:00,81.38,81.43,81.32,81.39,14963.0,79.9489,79.998,79.8899,79.9587,14963.0
2025-01-28 14:05:00,81.41,81.44,81.32,81.36,9014.0,79.9783,80.0078,79.8899,79.9292,9014.0
2025-01-28 14:10:00,81.33,81.33,81.22,81.25,11899.0,79.8998,79.8998,79.7917,79.8212,11899.0
2025-01-28 14:15:00,81.23,81.32,81.21,81.3,12129.0,79.8015,79.8899,79.7819,79.8703,12129.0
2025-01-28 14:20:00,81.3,81.44,81.3,81.42,17277.0,79.8703,80.0078,79.8703,79.9882,17277.0
2025-01-28 14:25:00,81.42,81.61,81.37,81.61,40015.0,79.9882,80.1748,79.9391,80.1748,40015.0
2025-01-28 14:30:00,81.6,81.61,81.44,81.45,10366.0,80.165,80.1748,80.0078,80.0176,10366.0
2025-01-28 14:35:00,81.45,81.47,81.37,81.42,9366.0,80.0176,80.0373,79.9391,79.9882,9366.0
2025-01-28 14:40:00,81.39,81.48,81.39,81.45,8981.0,79.9587,80.0471,79.9587,80.0176,8981.0
2025-01-28 14:45:00,81.46,81.51,81.45,81.48,9569.0,80.0275,80.0766,80.0176,80.0471,9569.0
2025-01-28 14:50:00,81.48,81.68,81.46,81.66,22519.0,80.0471,80.2436,80.0275,80.224,22519.0
2025-01-28 14:55:00,81.66,81.73,81.63,81.66,18859.0,80.224,80.2927,80.1945,80.224,18859.0
2025-01-28 15:00:00,81.64,81.65,81.51,81.62,44581.0,80.2043,80.2141,80.0766,80.1847,44581.0
2025-01-28 15:05:00,81.61,81.78,81.61,81.72,11478.0,80.1748,80.3418,80.1748,80.2829,11478.0
2025-01-28 15:10:00,81.72,81.78,81.71,81.76,8231.0,80.2829,80.3418,80.2731,80.3222,8231.0
2025-01-28 15:15:00,81.75,81.9,81.75,81.9,18734.0,80.3124,80.4597,80.3124,80.4597,18734.0
2025-01-28 15:20:00,81.89,81.94,81.81,81.91,23208.0,80.4499,80.499,80.3713,80.4696,23208.0
2025-01-28 15:25:00,81.89,81.98,81.67,81.69,46243.0,80.4499,80.5383,80.2338,80.2534,46243.0
2025-01-28 15:30:00,81.67,81.81,81.67,81.78,18238.0,80.2338,80.3713,80.2338,80.3418,18238.0
2025-01-28 15:35:00,81.79,81.95,81.74,81.95,15272.0,80.3517,80.5089,80.3025,80.5089,15272.0
2025-01-28 15:40:00,81.94,82.12,81.89,82.11,24597.0,80.499,80.6759,80.4499,80.666,24597.0
2025-01-28 15:45:00,82.11,82.12,81.98,82.0,29032.0,80.666,80.6759,80.5383,80.558,29032.0
2025-01-28 15:50:00,82.0,82.12,81.97,81.99,75465.0,80.558,80.6759,80.5285,80.5481,75465.0
2025-01-28 15:55:00,81.98,81.98,81.7,81.77,132744.0,80.5383,80.5383,80.2632,80.332,132744.0
2025-01-29 09:30:00,81.83,82.6,81.83,82.48,39022.0,80.391,81.1474,80.391,81.0295,39022.0
2025-01-29 09:35:00,82.37,82.48,82.3,82.45,9258.0,80.9215,81.0295,80.8527,81.0001,9258.0
2025-01-29 09:40:00,82.45,82.57,82.2,82.5,4971.0,81.0001,81.1179,80.7545,81.0492,4971.0
2025-01-29 09:45:00,82.5,82.59,82.41,82.54,10074.0,81.0492,81.1376,80.9608,81.0885,10074.0
2025-01-29 09:50:00,82.54,82.77,82.51,82.67,18898.0,81.0885,81.3144,81.059,81.2162,18898.0
2025-01-29 09:55:00,82.67,82.9,82.61,82.85,57923.0,81.2162,81.4421,81.1572,81.393,57923.0
2025-01-29 10:00:00,82.75,82.83,82.52,82.69,23446.0,81.2948,81.3734,81.0688,81.2358,23446.0
2025-01-29 10:05:00,82.73,82.97,82.73,82.9,17197.0,81.2751,81.5109,81.2751,81.4421,17197.0
2025-01-29 10:10:00,82.9,82.95,82.62,82.74,150370.0,81.4421,81.4913,81.1671,81.285,150370.0
2025-01-29 10:15:00,82.74,82.79,82.57,82.7,39798.0,81.285,81.3341,81.1179,81.2457,39798.0
2025-01-29 10:20:00,82.67,83.0,82.65,82.9,37692.0,81.2162,81.5404,81.1965,81.4421,37692.0
2025-01-29 10:25:00,82.9,82.91,82.66,82.75,187599.0,81.4421,81.452,81.2064,81.2948,187599.0
2025-01-29 10:30:00,82.77,82.77,82.43,82.54,19669.0,81.3144,81.3144,80.9804,81.0885,19669.0
2025-01-29 10:35:00,82.53,82.6,82.38,82.41,30360.0,81.0787,81.1474,80.9313,80.9608,30360.0
2025-01-29 10:40:00,82.44,82.62,82.39,82.59,8678.0,80.9902,81.1671,80.9411,81.1376,8678.0
2025-01-29 10:45:00,82.62,82.63,82.4,82.43,9273.0,81.1671,81.1769,80.9509,80.9804,9273.0
2025-01-29 10:50:00,82.39,82.44,82.35,82.38,4134.0,80.9411,80.9902,80.9018,80.9313,4134.0
2025-01-29 10:55:00,82.38,82.52,82.33,82.42,7569.0,80.9313,81.0688,80.8822,80.9706,7569.0
2025-01-29 11:00:00,82.41,82.46,82.35,82.44,7892.0,80.9608,81.0099,80.9018,80.9902,7892.0
2025-01-29 11:05:00,82.36,82.43,82.3,82.38,10396.0,80.9116,80.9804,80.8527,80.9313,10396.0
2025-01-29 11:10:00,82.41,82.41,82.31,82.38,21456.0,80.9608,80.9608,80.8625,80.9313,21456.0
2025-01-29 11:15:00,82.44,82.57,82.38,82.57,5417.0,80.9902,81.1179,80.9313,81.1179,5417.0
2025-01-29 11:20:00,82.56,82.71,82.55,82.69,5167.0,81.1081,81.2555,81.0983,81.2358,5167.0
2025-01-29 11:25:00,82.67,82.67,82.54,82.59,7142.0,81.2162,81.2162,81.0885,81.1376,7142.0
2025-01-29 11:30:00,82.58,82.7,82.56,82.68,4926.0,81.1278,81.2457,81.1081,81.226,4926.0
2025-01-29 11:35:00,82.67,82.7,82.57,82.59,6072.0,81.2162,81.2457,81.1179,81.1376,6072.0
2025-01-29 11:40:00,82.59,82.61,82.53,82.61,7756.0,81.1376,81.1572,81.0787,81.1572,7756.0
2025-01-29 11:45:00,82.61,82.65,82.53,82.56,20250.0,81.1572,81.1965,81.0787,81.1081,20250.0
2025-01-29 11:50:00,82.56,82.69,82.45,82.49,22248.0,81.1081,81.2358,81.0001,81.0394,22248.0
2025-01-29 11:55:00,82.48,82.54,82.31,82.42,25577.0,81.0295,81.0885,80.8625,80.9706,25577.0
2025-01-29 12:00:00,82.42,82.56,82.42,82.53,5523.0,80.9706,81.1081,80.9706,81.0787,5523.0
2025-01-29 12:05:00,82.57,82.61,82.55,82.59,5552.0,81.1179,81.1572,81.0983,81.1376,5552.0
2025-01-29 12:10:00,82.61,82.66,82.56,82.62,2300.0,81.1572,81.2064,81.1081,81.1671,2300.0
2025-01-29 12:15:00,82.58,82.65,82.58,82.61,4103.0,81.1278,81.1965,81.1278,81.1572,4103.0
2025-01-29 12:20:00,82.61,82.67,82.51,82.61,19916.0,81.1572,81.2162,81.059,81.1572,19916.0
2025-01-29 12:25:00,82.56,82.62,82.54,82.55,11779.0,81.1081,81.1671,81.0885,81.0983,11779.0
2025-01-29 12:30:00,82.54,82.56,82.47,82.5,3728.0,81.0885,81.1081,81.0197,81.0492,3728.0
2025-01-29 12:35:00,82.47,82.5,82.42,82.47,6444.0,81.0197,81.0492,80.9706,81.0197,6444.0
2025-01-29 12:40:00,82.44,82.49,82.4,82.42,6411.0,80.9902,81.0394,80.9509,80.9706,6411.0
2025-01-29 12:45:00,82.43,82.47,82.37,82.37,5118.0,80.9804,81.0197,80.9215,80.9215,5118.0
2025-01-29 12:50:00,82.36,82.41,82.35,82.41,2909.0,80.9116,80.9608,80.9018,80.9608,2909.0
2025-01-29 12:55:00,82.38,82.4,82.35,82.38,3966.0,80.9313,80.9509,80.9018,80.9313,3966.0
2025-01-29 13:00:00,82.4,82.41,82.25,82.34,8288.0,80.9509,80.9608,80.8036,80.892,8288.0
2025-01-29 13:05:00,82.36,82.47,82.32,82.47,7120.0,80.9116,81.0197,80.8723,81.0197,7120.0
2025-01-29 13:10:00,82.48,82.52,82.4,82.5,5517.0,81.0295,81.0688,80.9509,81.0492,5517.0
2025-01-29 13:15:00,82.51,82.58,82.48,82.58,7351.0,81.059,81.1278,81.0295,81.1278,7351.0
2025-01-29 13:20:00,82.54,82.58,82.5,82.54,5932.0,81.0885,81.1278,81.0492,81.0885,5932.0
2025-01-29 13:25:00,82.52,82.53,82.47,82.53,3009.0,81.0688,81.0787,81.0197,81.0787,3009.0
2025-01-29 13:30:00,82.55,82.62,82.54,82.6,3629.0,81.0983,81.1671,81.0885,81.1474,3629.0
2025-01-29 13:35:00,82.59,82.59,82.52,82.57,4924.0,81.1376,81.1376,81.0688,81.1179,4924.0
2025-01-29 13:40:00,82.56,82.58,82.5,82.51,4627.0,81.1081,81.1278,81.0492,81.059,4627.0
2025-01-29 13:45:00,82.51,82.59,82.48,82.58,6290.0,81.059,81.1376,81.0295,81.1278,6290.0
2025-01-29 13:50:00,82.57,82.57,82.5,82.52,3627.0,81.1179,81.1179,81.0492,81.0688,3627.0
2025-01-29 13:55:00,82.5,82.54,82.49,82.52,3368.0,81.0492,81.0885,81.0394,81.0688,3368.0
2025-01-29 14:00:00,82.5,82.5,82.21,82.21,6283.0,81.0492,81.0492,80.7643,80.7643,6283.0
2025-01-29 14:05:00,82.22,82.3,82.18,82.2,6193.0,80.7741,80.8527,80.7348,80.7545,6193.0
2025-01-29 14:10:00,82.2,82.21,82.07,82.2,5540.0,80.7545,80.7643,80.6267,80.7545,5540.0
2025-01-29 14:15:00,82.21,82.21,82.05,82.1,2953.0,80.7643,80.7643,80.6071,80.6562,2953.0
2025-01-29 14:20:00,82.12,82.12,82.06,82.1,5916.0,80.6759,80.6759,80.6169,80.6562,5916.0
2025-01-29 14:25:00,82.04,82.08,82.01,82.02,3399.0,80.5973,80.6366,80.5678,80.5776,3399.0
2025-01-29 14:30:00,82.04,82.31,82.04,82.21,6345.0,80.5973,80.8625,80.5973,80.7643,6345.0
2025-01-29 14:35:00,82.28,82.42,82.23,82.38,4369.0,80.833,80.9706,80.7839,80.9313,4369.0
2025-01-29 14:40:00,82.4,82.5,82.4,82.48,6410.0,80.9509,81.0492,80.9509,81.0295,6410.0
2025-01-29 14:45:00,82.48,82.54,82.36,82.37,13343.0,81.0295,81.0885,80.9116,80.9215,13343.0
2025-01-29 14:50:00,82.37,82.48,82.27,82.3,19745.0,80.9215,81.0295,80.8232,80.8527,19745.0
2025-01-29 14:55:00,82.27,82.36,82.23,82.25,12586.0,80.8232,80.9116,80.7839,80.8036,12586.0
2025-01-29 15:00:00,82.23,82.36,82.18,82.21,8251.0,80.7839,80.9116,80.7348,80.7643,8251.0
2025-01-29 15:05:00,82.17,82.25,82.12,82.17,8177.0,80.725,80.8036,80.6759,80.725,8177.0
2025-01-29 15:10:00,82.2,82.28,82.14,82.19,10301.0,80.7545,80.833,80.6955,80.7446,10301.0
2025-01-29 15:15:00,82.19,82.28,82.09,82.28,9110.0,80.7446,80.833,80.6464,80.833,9110.0
2025-01-29 15:20:00,82.31,82.37,82.26,82.34,11210.0,80.8625,80.9215,80.8134,80.892,11210.0
2025-01-29 15:25:00,82.36,82.37,82.24,82.24,18330.0,80.9116,80.9215,80.7938,80.7938,18330.0
2025-01-29 15:30:00,82.26,82.27,82.18,82.2,17825.0,80.8134,80.8232,80.7348,80.7545,17825.0
2025-01-29 15:35:00,82.2,82.2,82.04,82.06,12195.0,80.7545,80.7545,80.5973,80.6169,12195.0
2025-01-29 15:40:00,82.08,82.14,82.02,82.05,19108.0,80.6366,80.6955,80.5776,80.6071,19108.0
2025-01-29 15:45:00,82.04,82.08,82.01,82.08,17608.0,80.5973,80.6366,80.5678,80.6366,17608.0
2025-01-29 15:50:00,82.07,82.2,81.97,82.03,34659.0,80.6267,80.7545,80.5285,80.5874,34659.0
2025-01-29 15:55:00,82.03,82.13,81.93,81.95,216361.0,80.5874,80.6857,80.4892,80.5089,216361.0
2025-01-30 09:30:00,82.79,82.79,82.79,82.79,200.0,81.3341,81.3341,81.3341,81.3341,200.0
2025-01-30 09:35:00,83.06,83.11,82.42,82.8,48452.0,81.5993,81.6485,80.9706,81.3439,48452.0
2025-01-30 09:40:00,82.7,83.04,82.62,83.0,22866.0,81.2457,81.5797,81.1671,81.5404,22866.0
2025-01-30 09:45:00,82.99,83.03,82.71,82.77,7606.0,81.5306,81.5699,81.2555,81.3144,7606.0
2025-01-30 09:50:00,82.8,82.81,82.63,82.65,11325.0,81.3439,81.3537,81.1769,81.1965,11325.0
2025-01-30 09:55:00,82.68,82.81,82.63,82.75,7009.0,81.226,81.3537,81.1769,81.2948,7009.0
2025-01-30 10:00:00,82.75,82.82,82.69,82.76,3792.0,81.2948,81.3636,81.2358,81.3046,3792.0
2025-01-30 10:05:00,82.82,83.01,82.81,83.0,20560.0,81.3636,81.5502,81.3537,81.5404,20560.0
2025-01-30 10:10:00,83.03,83.12,82.94,83.01,27644.0,81.5699,81.6583,81.4814,81.5502,27644.0
2025-01-30 10:15:00,83.05,83.25,83.0,83.19,16379.0,81.5895,81.786,81.5404,81.727,16379.0
2025-01-30 10:20:00,83.19,83.27,83.16,83.26,22413.0,81.727,81.8056,81.6976,81.7958,22413.0
2025-01-30 10:25:00,83.25,83.34,83.17,83.2,20966.0,81.786,81.8744,81.7074,81.7369,20966.0
2025-01-30 10:30:00,83.22,83.45,83.22,83.33,8498.0,81.7565,81.9825,81.7565,81.8646,8498.0
2025-01-30 10:35:00,83.31,83.34,83.27,83.31,8644.0,81.8449,81.8744,81.8056,81.8449,8644.0
2025-01-30 10:40:00,83.3,83.31,83.2,83.31,5700.0,81.8351,81.8449,81.7369,81.8449,5700.0
2025-01-30 10:45:00,83.3,83.3,83.07,83.15,9479.0,81.8351,81.8351,81.6092,81.6878,9479.0
2025-01-30 10:50:00,83.14,83.17,82.95,83.03,12939.0,81.6779,81.7074,81.4913,81.5699,12939.0
2025-01-30 10:55:00,82.98,83.01,82.9,82.97,6377.0,81.5207,81.5502,81.4421,81.5109,6377.0
2025-01-30 11:00:00,82.95,83.0,82.92,82.95,3822.0,81.4913,81.5404,81.4618,81.4913,3822.0
2025-01-30 11:05:00,82.91,82.94,82.85,82.86,8217.0,81.452,81.4814,81.393,81.4029,8217.0
2025-01-30 11:10:00,82.85,82.95,82.8,82.95,8025.0,81.393,81.4913,81.3439,81.4913,8025.0
2025-01-30 11:15:00,82.98,83.01,82.89,83.01,4694.0,81.5207,81.5502,81.4323,81.5502,4694.0
2025-01-30 11:20:00,82.97,82.98,82.8,82.88,4487.0,81.5109,81.5207,81.3439,81.4225,4487.0
2025-01-30 11:25:00,82.84,82.87,82.81,82.84,4182.0,81.3832,81.4127,81.3537,81.3832,4182.0
2025-01-30 11:30:00,82.84,82.92,82.79,82.86,6280.0,81.3832,81.4618,81.3341,81.4029,6280.0
2025-01-30 11:35:00,82.9,82.96,82.88,82.91,2926.0,81.4421,81.5011,81.4225,81.452,2926.0
2025-01-30 11:40:00,82.95,82.98,82.91,82.92,2213.0,81.4913,81.5207,81.452,81.4618,2213.0
2025-01-30 11:45:00,82.9,82.97,82.86,82.86,8368.0,81.4421,81.5109,81.4029,81.4029,8368.0
2025-01-30 11:50:00,82.84,82.88,82.77,82.77,4209.0,81.3832,81.4225,81.3144,81.3144,4209.0
2025-01-30 11:55:00,82.79,82.83,82.78,82.83,5169.0,81.3341,81.3734,81.3243,81.3734,5169.0
2025-01-30 12:00:00,82.88,82.98,82.88,82.98,4465.0,81.4225,81.5207,81.4225,81.5207,4465.0
2025-01-30 12:05:00,83.0,83.05,82.9,82.9,5091.0,81.5404,81.5895,81.4421,81.4421,5091.0
2025-01-30 12:10:00,82.93,82.93,82.74,82.89,26839.0,81.4716,81.4716,81.285,81.4323,26839.0
2025-01-30 12:15:00,82.89,82.92,82.86,82.87,9097.0,81.4323,81.4618,81.4029,81.4127,9097.0
2025-01-30 12:20:00,82.89,82.92,82.83,82.87,4974.0,81.4323,81.4618,81.3734,81.4127,4974.0
2025-01-30 12:25:00,82.87,82.95,82.84,82.84,6287.0,81.4127,81.4913,81.3832,81.3832,6287.0
2025-01-30 12:30:00,82.85,82.88,82.8,82.88,5318.0,81.393,81.4225,81.3439,81.4225,5318.0
2025-01-30 12:35:00,82.91,82.94,82.87,82.9,3159.0,81.452,81.4814,81.4127,81.4421,3159.0
2025-01-30 12:40:00,82.92,82.98,82.92,82.97,5806.0,81.4618,81.5207,81.4618,81.5109,5806.0
2025-01-30 12:45:00,82.95,82.96,82.9,82.92,2963.0,81.4913,81.5011,81.4421,81.4618,2963.0
2025-01-30 12:50:00,82.93,82.95,82.91,82.93,5421.0,81.4716,81.4913,81.452,81.4716,5421.0
2025-01-30 12:55:00,82.95,83.01,82.92,83.0,10989.0,81.4913,81.5502,81.4618,81.5404,10989.0
2025-01-30 13:00:00,82.96,83.0,82.95,83.0,7323.0,81.5011,81.5404,81.4913,81.5404,7323.0
2025-01-30 13:05:00,82.99,82.99,82.92,82.95,6029.0,81.5306,81.5306,81.4618,81.4913,6029.0
2025-01-30 13:10:00,82.95,83.0,82.93,82.98,6196.0,81.4913,81.5404,81.4716,81.5207,6196.0
2025-01-30 13:15:00,83.0,83.05,82.97,83.01,6478.0,81.5404,81.5895,81.5109,81.5502,6478.0
2025-01-30 13:20:00,83.01,83.04,82.96,83.04,7217.0,81.5502,81.5797,81.5011,81.5797,7217.0
2025-01-30 13:25:00,83.02,83.07,83.02,83.06,4431.0,81.56,81.6092,81.56,81.5993,4431.0
2025-01-30 13:30:00,83.09,83.14,83.07,83.09,10413.0,81.6288,81.6779,81.6092,81.6288,10413.0
2025-01-30 13:35:00,83.1,83.19,83.07,83.16,14044.0,81.6386,81.727,81.6092,81.6976,14044.0
2025-01-30 13:40:00,83.16,83.19,83.13,83.18,9694.0,81.6976,81.727,81.6681,81.7172,9694.0
2025-01-30 13:45:00,83.18,83.25,83.15,83.23,6558.0,81.7172,81.786,81.6878,81.7663,6558.0
2025-01-30 13:50:00,83.23,83.37,83.23,83.34,10189.0,81.7663,81.9039,81.7663,81.8744,10189.0
2025-01-30 13:55:00,83.36,83.41,83.27,83.3,23835.0,81.8941,81.9432,81.8056,81.8351,23835.0
2025-01-30 14:00:00,83.3,83.47,83.29,83.41,11344.0,81.8351,82.0021,81.8253,81.9432,11344.0
2025-01-30 14:05:00,83.41,83.45,83.37,83.45,5399.0,81.9432,81.9825,81.9039,81.9825,5399.0
2025-01-30 14:10:00,83.41,83.44,83.36,83.36,7431.0,81.9432,81.9727,81.8941,81.8941,7431.0
2025-01-30 14:15:00,83.38,83.38,83.29,83.31,4496.0,81.9137,81.9137,81.8253,81.8449,4496.0
2025-01-30 14:20:00,83.3,83.33,83.27,83.33,5944.0,81.8351,81.8646,81.8056,81.8646,5944.0
2025-01-30 14:25:00,83.31,83.33,83.27,83.3,8637.0,81.8449,81.8646,81.8056,81.8351,8637.0
2025-01-30 14:30:00,83.27,83.29,83.25,83.27,6189.0,81.8056,81.8253,81.786,81.8056,6189.0
2025-01-30 14:35:00,83.27,83.28,83.22,83.26,9575.0,81.8056,81.8155,81.7565,81.7958,9575.0
2025-01-30 14:40:00,83.21,83.25,83.2,83.25,6030.0,81.7467,81.786,81.7369,81.786,6030.0
2025-01-30 14:45:00,83.23,83.31,83.19,83.2,11542.0,81.7663,81.8449,81.727,81.7369,11542.0
2025-01-30 14:50:00,83.18,83.41,83.17,83.31,14883.0,81.7172,81.9432,81.7074,81.8449,14883.0
2025-01-30 14:55:00,83.32,83.32,83.21,83.23,14433.0,81.8548,81.8548,81.7467,81.7663,14433.0
2025-01-30 15:00:00,83.23,83.3,83.14,83.25,11367.0,81.7663,81.8351,81.6779,81.786,11367.0
2025-01-30 15:05:00,83.24,83.27,83.13,83.16,13241.0,81.7762,81.8056,81.6681,81.6976,13241.0
2025-01-30 15:10:00,83.16,83.22,83.16,83.2,11430.0,81.6976,81.7565,81.6976,81.7369,11430.0
2025-01-30 15:15:00,83.2,83.28,83.19,83.28,7939.0,81.7369,81.8155,81.727,81.8155,7939.0
2025-01-30 15:20:00,83.28,83.3,83.23,83.25,9394.0,81.8155,81.8351,81.7663,81.786,9394.0
2025-01-30 15:25:00,83.25,83.27,83.15,83.17,21308.0,81.786,81.8056,81.6878,81.7074,21308.0
2025-01-30 15:30:00,83.17,83.22,83.12,83.19,22137.0,81.7074,81.7565,81.6583,81.727,22137.0
2025-01-30 15:35:00,83.16,83.18,82.8,82.8,30833.0,81.6976,81.7172,81.3439,81.3439,30833.0
2025-01-30 15:40:00,82.8,82.81,82.48,82.56,37937.0,81.3439,81.3537,81.0295,81.1081,37937.0
2025-01-30 15:45:00,82.54,82.89,82.51,82.88,34283.0,81.0885,81.4323,81.059,81.4225,34283.0
2025-01-30 15:50:00,82.86,83.15,82.86,83.13,59273.0,81.4029,81.6878,81.4029,81.6681,59273.0
2025-01-30 15:55:00,83.15,83.35,83.14,83.29,181724.0,81.6878,81.8842,81.6779,81.8253,181724.0
2025-01-31 09:30:00,83.3,83.3,82.73,82.99,32012.0,81.8351,81.8351,81.2751,81.5306,32012.0
2025-01-31 09:35:00,82.94,83.24,82.8,83.24,5358.0,81.4814,81.7762,81.3439,81.7762,5358.0
2025-01-31 09:40:00,83.24,83.4,83.06,83.28,4516.0,81.7762,81.9334,81.5993,81.8155,4516.0
2025-01-31 09:45:00,83.26,83.26,82.9,82.9,13030.0,81.7958,81.7958,81.4421,81.4421,13030.0
2025-01-31 09:50:00,82.9,82.96,82.76,82.82,8653.0,81.4421,81.5011,81.3046,81.3636,8653.0
2025-01-31 09:55:00,82.82,82.97,82.76,82.97,11093.0,81.3636,81.5109,81.3046,81.5109,11093.0
2025-01-31 10:00:00,82.92,83.08,82.79,83.07,9863.0,81.4618,81.619,81.3341,81.6092,9863.0
2025-01-31 10:05:00,83.03,83.2,82.98,83.19,11405.0,81.5699,81.7369,81.5207,81.727,11405.0
2025-01-31 10:10:00,83.19,83.21,82.89,82.91,33527.0,81.727,81.7467,81.4323,81.452,33527.0
2025-01-31 10:15:00,82.91,83.01,82.87,82.88,14204.0,81.452,81.5502,81.4127,81.4225,14204.0
2025-01-31 10:20:00,82.88,82.99,82.81,82.97,19014.0,81.4225,81.5306,81.3537,81.5109,19014.0
2025-01-31 10:25:00,82.99,83.12,82.97,83.1,27097.0,81.5306,81.6583,81.5109,81.6386,27097.0
2025-01-31 10:30:00,83.13,83.25,83.11,83.25,7125.0,81.6681,81.786,81.6485,81.786,7125.0
2025-01-31 10:35:00,83.25,83.41,83.14,83.37,11051.0,81.786,81.9432,81.6779,81.9039,11051.0
2025-01-31 10:40:00,83.37,83.44,83.29,83.29,7327.0,81.9039,81.9727,81.8253,81.8253,7327.0
2025-01-31 10:45:00,83.29,83.35,83.23,83.3,10142.0,81.8253,81.8842,81.7663,81.8351,10142.0
2025-01-31 10:50:00,83.3,83.34,83.27,83.34,10545.0,81.8351,81.8744,81.8056,81.8744,10545.0
2025-01-31 10:55:00,83.36,83.37,83.26,83.29,6216.0,81.8941,81.9039,81.7958,81.8253,6216.0
2025-01-31 11:00:00,83.3,83.37,83.26,83.31,6180.0,81.8351,81.9039,81.7958,81.8449,6180.0
2025-01-31 11:05:00,83.33,83.45,83.26,83.45,10027.0,81.8646,81.9825,81.7958,81.9825,10027.0
2025-01-31 11:10:00,83.41,83.48,83.36,83.4,8659.0,81.9432,82.0119,81.8941,81.9334,8659.0
2025-01-31 11:15:00,83.4,83.42,83.3,83.42,6721.0,81.9334,81.953,81.8351,81.953,6721.0
2025-01-31 11:20:00,83.41,83.49,83.38,83.49,7229.0,81.9432,82.0218,81.9137,82.0218,7229.0
2025-01-31 11:25:00,83.49,83.61,83.48,83.59,12585.0,82.0218,82.1397,82.0119,82.12,12585.0
2025-01-31 11:30:00,83.59,83.7,83.57,83.66,9284.0,82.12,82.2281,82.1004,82.1888,9284.0
2025-01-31 11:35:00,83.67,83.82,83.65,83.8,7417.0,82.1986,82.346,82.179,82.3263,7417.0
2025-01-31 11:40:00,83.82,83.92,83.76,83.89,17201.0,82.346,82.4442,82.287,82.4147,17201.0
2025-01-31 11:45:00,83.86,83.93,83.7,83.73,27502.0,82.3853,82.454,82.2281,82.2576,27502.0
2025-01-31 11:50:00,83.78,83.81,83.53,83.69,16273.0,82.3067,82.3361,82.0611,82.2183,16273.0
2025-01-31 11:55:00,83.69,83.73,83.51,83.57,7723.0,82.2183,82.2576,82.0414,82.1004,7723.0
2025-01-31 12:00:00,83.54,83.54,83.39,83.42,5859.0,82.0709,82.0709,81.9235,81.953,5859.0
2025-01-31 12:05:00,83.4,83.43,83.28,83.33,18919.0,81.9334,81.9628,81.8155,81.8646,18919.0
2025-01-31 12:10:00,83.33,83.33,83.23,83.28,2705.0,81.8646,81.8646,81.7663,81.8155,2705.0
2025-01-31 12:15:00,83.29,83.36,83.19,83.33,5909.0,81.8253,81.8941,81.727,81.8646,5909.0
2025-01-31 12:20:00,83.33,83.53,83.33,83.45,16944.0,81.8646,82.0611,81.8646,81.9825,16944.0
2025-01-31 12:25:00,83.42,83.51,83.42,83.49,4787.0,81.953,82.0414,81.953,82.0218,4787.0
2025-01-31 12:30:00,83.51,83.58,83.49,83.57,4052.0,82.0414,82.1102,82.0218,82.1004,4052.0
2025-01-31 12:35:00,83.58,83.59,83.52,83.56,4361.0,82.1102,82.12,82.0512,82.0905,4361.0
2025-01-31 12:40:00,83.55,83.56,83.46,83.46,5094.0,82.0807,82.0905,81.9923,81.9923,5094.0
2025-01-31 12:45:00,83.46,83.49,83.43,83.47,2707.0,81.9923,82.0218,81.9628,82.0021,2707.0
2025-01-31 12:50:00,83.45,83.45,83.37,83.4,4802.0,81.9825,81.9825,81.9039,81.9334,4802.0
2025-01-31 12:55:00,83.38,83.42,83.31,83.31,7902.0,81.9137,81.953,81.8449,81.8449,7902.0
2025-01-31 13:00:00,83.3,83.35,83.3,83.34,4724.0,81.8351,81.8842,81.8351,81.8744,4724.0
2025-01-31 13:05:00,83.33,83.38,83.32,83.36,5049.0,81.8646,81.9137,81.8548,81.8941,5049.0
2025-01-31 13:10:00,83.36,83.4,83.34,83.37,7601.0,81.8941,81.9334,81.8744,81.9039,7601.0
2025-01-31 13:15:00,83.37,83.4,83.21,83.21,5827.0,81.9039,81.9334,81.7467,81.7467,5827.0
2025-01-31 13:20:00,83.21,83.29,83.15,83.17,3923.0,81.7467,81.8253,81.6878,81.7074,3923.0
2025-01-31 13:25:00,83.19,83.26,83.17,83.25,5070.0,81.727,81.7958,81.7074,81.786,5070.0
2025-01-31 13:30:00,83.2,83.26,83.06,83.06,7605.0,81.7369,81.7958,81.5993,81.5993,7605.0
2025-01-31 13:35:00,83.03,83.1,82.97,83.02,6106.0,81.5699,81.6386,81.5109,81.56,6106.0
2025-01-31 13:40:00,83.05,83.15,83.02,83.12,5122.0,81.5895,81.6878,81.56,81.6583,5122.0
2025-01-31 13:45:00,83.12,83.21,83.12,83.21,3288.0,81.6583,81.7467,81.6583,81.7467,3288.0
2025-01-31 13:50:00,83.21,83.24,83.12,83.18,7653.0,81.7467,81.7762,81.6583,81.7172,7653.0
2025-01-31 13:55:00,83.19,83.22,83.11,83.13,5403.0,81.727,81.7565,81.6485,81.6681,5403.0
2025-01-31 14:00:00,83.13,83.19,83.09,83.13,5952.0,81.6681,81.727,81.6288,81.6681,5952.0
2025-01-31 14:05:00,83.15,83.15,82.89,82.94,7750.0,81.6878,81.6878,81.4323,81.4814,7750.0
2025-01-31 14:10:00,82.96,83.04,82.96,83.04,7654.0,81.5011,81.5797,81.5011,81.5797,7654.0
2025-01-31 14:15:00,83.03,83.08,82.99,83.01,4288.0,81.5699,81.619,81.5306,81.5502,4288.0
2025-01-31 14:20:00,82.98,83.09,82.94,83.09,9592.0,81.5207,81.6288,81.4814,81.6288,9592.0
2025-01-31 14:25:00,83.1,83.12,83.03,83.09,10320.0,81.6386,81.6583,81.5699,81.6288,10320.0
2025-01-31 14:30:00,83.13,83.23,83.13,83.2,3761.0,81.6681,81.7663,81.6681,81.7369,3761.0
2025-01-31 14:35:00,83.21,83.21,83.09,83.14,3308.0,81.7467,81.7467,81.6288,81.6779,3308.0
2025-01-31 14:40:00,83.11,83.14,83.06,83.06,4204.0,81.6485,81.6779,81.5993,81.5993,4204.0
2025-01-31 14:45:00,83.06,83.13,83.03,83.13,4422.0,81.5993,81.6681,81.5699,81.6681,4422.0
2025-01-31 14:50:00,83.13,83.13,83.01,83.05,22399.0,81.6681,81.6681,81.5502,81.5895,22399.0
2025-01-31 14:55:00,83.05,83.15,82.99,83.14,18648.0,81.5895,81.6878,81.5306,81.6779,18648.0
2025-01-31 15:00:00,83.09,83.09,82.86,82.87,6732.0,81.6288,81.6288,81.4029,81.4127,6732.0
2025-01-31 15:05:00,82.89,82.89,82.79,82.81,11581.0,81.4323,81.4323,81.3341,81.3537,11581.0
2025-01-31 15:10:00,82.82,82.91,82.77,82.91,16302.0,81.3636,81.452,81.3144,81.452,16302.0
2025-01-31 15:15:00,82.93,83.03,82.93,82.98,11996.0,81.4716,81.5699,81.4716,81.5207,11996.0
2025-01-31 15:20:00,82.98,83.04,82.96,83.0,9263.0,81.5207,81.5797,81.5011,81.5404,9263.0
2025-01-31 15:25:00,82.99,82.99,82.83,82.86,16253.0,81.5306,81.5306,81.3734,81.4029,16253.0
2025-01-31 15:30:00,82.85,82.94,82.83,82.91,32526.0,81.393,81.4814,81.3734,81.452,32526.0
2025-01-31 15:35:00,82.91,82.91,82.73,82.75,26304.0,81.452,81.452,81.2751,81.2948,26304.0
2025-01-31 15:40:00,82.75,82.84,82.7,82.7,17484.0,81.2948,81.3832,81.2457,81.2457,17484.0
2025-01-31 15:45:00,82.72,82.85,82.71,82.82,34674.0,81.2653,81.393,81.2555,81.3636,34674.0
2025-01-31 15:50:00,82.8,82.8,82.61,82.68,48997.0,81.3439,81.3439,81.1572,81.226,48997.0
2025-01-31 15:55:00,82.7,82.99,82.69,82.92,122091.0,81.2457,81.5306,81.2358,81.4618,122091.0
2025-02-03 09:30:00,81.74,82.12,81.55,82.12,54231.0,80.3025,80.6759,80.1159,80.6759,54231.0
2025-02-03 09:35:00,81.98,82.0,81.71,81.88,2645.0,80.5383,80.558,80.2731,80.4401,2645.0
2025-02-03 09:40:00,81.88,81.94,81.59,81.61,6891.0,80.4401,80.499,80.1552,80.1748,6891.0
2025-02-03 09:45:00,81.7,81.94,81.64,81.83,4810.0,80.2632,80.499,80.2043,80.391,4810.0
2025-02-03 09:50:00,81.83,81.83,81.4,81.4,5410.0,80.391,80.391,79.9685,79.9685,5410.0
2025-02-03 09:55:00,81.43,81.49,81.25,81.25,17065.0,79.998,80.0569,79.8212,79.8212,17065.0
2025-02-03 10:00:00,81.24,81.41,81.12,81.36,16000.0,79.8113,79.9783,79.6934,79.9292,16000.0
2025-02-03 10:05:00,81.41,81.42,81.17,81.23,15167.0,79.9783,79.9882,79.7426,79.8015,15167.0
2025-02-03 10:10:00,81.26,81.44,81.21,81.29,24160.0,79.831,80.0078,79.7819,79.8605,24160.0
2025-02-03 10:15:00,81.34,81.44,81.23,81.23,27174.0,79.9096,80.0078,79.8015,79.8015,27174.0
2025-02-03 10:20:00,81.22,81.83,81.13,81.83,28829.0,79.7917,80.391,79.7033,80.391,28829.0
2025-02-03 10:25:00,81.86,82.03,81.75,82.03,45561.0,80.4204,80.5874,80.3124,80.5874,45561.0
2025-02-03 10:30:00,81.97,81.99,81.73,81.94,14768.0,80.5285,80.5481,80.2927,80.499,14768.0
2025-02-03 10:35:00,81.94,81.99,81.83,81.92,11716.0,80.499,80.5481,80.391,80.4794,11716.0
2025-02-03 10:40:00,81.88,82.06,81.75,81.89,16891.0,80.4401,80.6169,80.3124,80.4499,16891.0
2025-02-03 10:45:00,81.91,81.95,81.82,81.91,10224.0,80.4696,80.5089,80.3811,80.4696,10224.0
2025-02-03 10:50:00,81.95,82.03,81.89,81.96,34968.0,80.5089,80.5874,80.4499,80.5187,34968.0
2025-02-03 10:55:00,81.9,81.99,81.74,81.79,9996.0,80.4597,80.5481,80.3025,80.3517,9996.0
2025-02-03 11:00:00,81.77,81.92,81.68,81.78,10623.0,80.332,80.4794,80.2436,80.3418,10623.0
2025-02-03 11:05:00,81.81,81.86,81.59,81.81,7133.0,80.3713,80.4204,80.1552,80.3713,7133.0
2025-02-03 11:10:00,81.83,81.97,81.82,81.97,7598.0,80.391,80.5285,80.3811,80.5285,7598.0
2025-02-03 11:15:00,81.96,82.18,81.9,82.14,4657.0,80.5187,80.7348,80.4597,80.6955,4657.0
2025-02-03 11:20:00,82.21,82.26,82.15,82.19,5004.0,80.7643,80.8134,80.7053,80.7446,5004.0
2025-02-03 11:25:00,82.19,82.31,82.14,82.25,7124.0,80.7446,80.8625,80.6955,80.8036,7124.0
2025-02-03 11:30:00,82.26,82.41,82.12,82.41,13815.0,80.8134,80.9608,80.6759,80.9608,13815.0
2025-02-03 11:35:00,82.44,82.5,82.42,82.49,4744.0,80.9902,81.0492,80.9706,81.0394,4744.0
2025-02-03 11:40:00,82.51,82.55,82.29,82.32,11382.0,81.059,81.0983,80.8429,80.8723,11382.0
2025-02-03 11:45:00,82.29,82.29,82.16,82.2,5927.0,80.8429,80.8429,80.7152,80.7545,5927.0
2025-02-03 11:50:00,82.2,82.24,82.18,82.19,8807.0,80.7545,80.7938,80.7348,80.7446,8807.0
2025-02-03 11:55:00,82.16,82.17,82.04,82.11,11731.0,80.7152,80.725,80.5973,80.666,11731.0
2025-02-03 12:00:00,82.07,82.17,82.01,82.13,43348.0,80.6267,80.725,80.5678,80.6857,43348.0
2025-02-03 12:05:00,82.16,82.16,82.02,82.1,9657.0,80.7152,80.7152,80.5776,80.6562,9657.0
2025-02-03 12:10:00,82.1,82.13,82.0,82.02,7585.0,80.6562,80.6857,80.558,80.5776,7585.0
2025-02-03 12:15:00,82.0,82.0,81.9,81.95,6341.0,80.558,80.558,80.4597,80.5089,6341.0
2025-02-03 12:20:00,81.95,82.21,81.95,82.19,7988.0,80.5089,80.7643,80.5089,80.7446,7988.0
2025-02-03 12:25:00,82.21,82.25,82.02,82.02,30758.0,80.7643,80.8036,80.5776,80.5776,30758.0
2025-02-03 12:30:00,81.98,82.02,81.93,81.93,4422.0,80.5383,80.5776,80.4892,80.4892,4422.0
2025-02-03 12:35:00,81.9,81.94,81.85,81.89,7993.0,80.4597,80.499,80.4106,80.4499,7993.0
2025-02-03 12:40:00,81.87,81.9,81.84,81.85,8362.0,80.4303,80.4597,80.4008,80.4106,8362.0
2025-02-03 12:45:00,81.86,81.86,81.73,81.76,6214.0,80.4204,80.4204,80.2927,80.3222,6214.0
2025-02-03 12:50:00,81.75,81.92,81.74,81.92,14349.0,80.3124,80.4794,80.3025,80.4794,14349.0
2025-02-03 12:55:00,81.88,81.99,81.76,81.97,7570.0,80.4401,80.5481,80.3222,80.5285,7570.0
2025-02-03 13:00:00,82.01,82.01,81.86,81.98,8093.0,80.5678,80.5678,80.4204,80.5383,8093.0
2025-02-03 13:05:00,81.98,82.05,81.85,81.85,12122.0,80.5383,80.6071,80.4106,80.4106,12122.0
2025-02-03 13:10:00,81.85,81.97,81.83,81.97,7833.0,80.4106,80.5285,80.391,80.5285,7833.0
2025-02-03 13:15:00,81.96,82.03,81.88,81.88,47610.0,80.5187,80.5874,80.4401,80.4401,47610.0
2025-02-03 13:20:00,81.95,81.98,81.91,81.96,11650.0,80.5089,80.5383,80.4696,80.5187,11650.0
2025-02-03 13:25:00,81.96,82.05,81.93,82.0,14211.0,80.5187,80.6071,80.4892,80.558,14211.0
2025-02-03 13:30:00,82.0,82.07,81.98,82.06,8142.0,80.558,80.6267,80.5383,80.6169,8142.0
2025-02-03 13:35:00,82.05,82.08,81.95,82.03,8156.0,80.6071,80.6366,80.5089,80.5874,8156.0
2025-02-03 13:40:00,82.04,82.04,81.92,82.0,16328.0,80.5973,80.5973,80.4794,80.558,16328.0
2025-02-03 13:45:00,82.03,82.11,82.01,82.04,15439.0,80.5874,80.666,80.5678,80.5973,15439.0
2025-02-03 13:50:00,82.11,82.12,82.06,82.08,18832.0,80.666,80.6759,80.6169,80.6366,18832.0
2025-02-03 13:55:00,82.09,82.12,82.02,82.06,11872.0,80.6464,80.6759,80.5776,80.6169,11872.0
2025-02-03 14:00:00,82.06,82.17,82.04,82.17,21776.0,80.6169,80.725,80.5973,80.725,21776.0
2025-02-03 14:05:00,82.15,82.2,82.13,82.17,24981.0,80.7053,80.7545,80.6857,80.725,24981.0
2025-02-03 14:10:00,82.16,82.3,82.15,82.24,21284.0,80.7152,80.8527,80.7053,80.7938,21284.0
2025-02-03 14:15:00,82.21,82.34,82.21,82.33,12978.0,80.7643,80.892,80.7643,80.8822,12978.0
2025-02-03 14:20:00,82.31,82.35,82.25,82.28,9945.0,80.8625,80.9018,80.8036,80.833,9945.0
2025-02-03 14:25:00,82.26,82.33,82.25,82.27,15260.0,80.8134,80.8822,80.8036,80.8232,15260.0
2025-02-03 14:30:00,82.28,82.36,82.25,82.29,22437.0,80.833,80.9116,80.8036,80.8429,22437.0
2025-02-03 14:35:00,82.28,82.28,82.22,82.23,22468.0,80.833,80.833,80.7741,80.7839,22468.0
2025-02-03 14:40:00,82.22,82.39,82.21,82.39,13236.0,80.7741,80.9411,80.7643,80.9411,13236.0
2025-02-03 14:45:00,82.36,82.45,82.36,82.43,4176.0,80.9116,81.0001,80.9116,80.9804,4176.0
2025-02-03 14:50:00,82.45,82.62,82.45,82.58,7932.0,81.0001,81.1671,81.0001,81.1278,7932.0
2025-02-03 14:55:00,82.59,82.66,82.57,82.63,9221.0,81.1376,81.2064,81.1179,81.1769,9221.0
2025-02-03 15:00:00,82.66,82.67,82.57,82.57,5344.0,81.2064,81.2162,81.1179,81.1179,5344.0
2025-02-03 15:05:00,82.55,82.58,82.53,82.55,6197.0,81.0983,81.1278,81.0787,81.0983,6197.0
2025-02-03 15:10:00,82.53,82.55,82.42,82.49,8689.0,81.0787,81.0983,80.9706,81.0394,8689.0
2025-02-03 15:15:00,82.5,82.51,82.41,82.42,6215.0,81.0492,81.059,80.9608,80.9706,6215.0
2025-02-03 15:20:00,82.4,82.46,82.4,82.4,8379.0,80.9509,81.0099,80.9509,80.9509,8379.0
2025-02-03 15:25:00,82.38,82.38,82.29,82.29,10975.0,80.9313,80.9313,80.8429,80.8429,10975.0
2025-02-03 15:30:00,82.3,82.39,82.3,82.39,13528.0,80.8527,80.9411,80.8527,80.9411,13528.0
2025-02-03 15:35:00,82.39,82.43,82.35,82.38,16373.0,80.9411,80.9804,80.9018,80.9313,16373.0
2025-02-03 15:40:00,82.4,82.42,82.34,82.37,17803.0,80.9509,80.9706,80.892,80.9215,17803.0
2025-02-03 15:45:00,82.38,82.52,82.37,82.51,18574.0,80.9313,81.0688,80.9215,81.059,18574.0
2025-02-03 15:50:00,82.53,82.71,82.53,82.63,33494.0,81.0787,81.2555,81.0787,81.1769,33494.0
2025-02-03 15:55:00,82.63,82.69,82.53,82.58,134510.0,81.1769,81.2358,81.0787,81.1278,134510.0
2025-02-04 09:30:00,82.26,82.36,81.57,81.68,61063.0,80.8134,80.9116,80.1355,80.2436,61063.0
2025-02-04 09:35:00,81.57,81.77,81.36,81.57,37997.0,80.1355,80.332,79.9292,80.1355,37997.0
2025-02-04 09:40:00,81.53,81.94,81.48,81.91,19892.0,80.0962,80.499,80.0471,80.4696,19892.0
2025-02-04 09:45:00,81.92,82.3,81.91,82.24,27143.0,80.4794,80.8527,80.4696,80.7938,27143.0
2025-02-04 09:50:00,82.15,82.44,82.11,82.44,15569.0,80.7053,80.9902,80.666,80.9902,15569.0
2025-02-04 09:55:00,82.41,82.51,82.24,82.51,30211.0,80.9608,81.059,80.7938,81.059,30211.0
2025-02-04 10:00:00,82.5,82.93,82.47,82.8,25676.0,81.0492,81.4716,81.0197,81.3439,25676.0
2025-02-04 10:05:00,82.82,82.99,82.75,82.98,15409.0,81.3636,81.5306,81.2948,81.5207,15409.0
2025-02-04 10:10:00,82.98,83.57,82.93,83.57,21599.0,81.5207,82.1004,81.4716,82.1004,21599.0
2025-02-04 10:15:00,83.47,83.55,83.2,83.2,45542.0,82.0021,82.0807,81.7369,81.7369,45542.0
2025-02-04 10:20:00,83.28,83.36,83.02,83.04,11295.0,81.8155,81.8941,81.56,81.5797,11295.0
2025-02-04 10:25:00,83.04,83.22,83.03,83.06,39578.0,81.5797,81.7565,81.5699,81.5993,39578.0
2025-02-04 10:30:00,83.05,83.06,82.91,82.93,7162.0,81.5895,81.5993,81.452,81.4716,7162.0
2025-02-04 10:35:00,82.89,82.94,82.75,82.79,25033.0,81.4323,81.4814,81.2948,81.3341,25033.0
2025-02-04 10:40:00,82.79,82.81,82.61,82.63,18348.0,81.3341,81.3537,81.1572,81.1769,18348.0
2025-02-04 10:45:00,82.63,82.78,82.53,82.75,57977.0,81.1769,81.3243,81.0787,81.2948,57977.0
2025-02-04 10:50:00,82.72,82.72,82.51,82.56,5821.0,81.2653,81.2653,81.059,81.1081,5821.0
2025-02-04 10:55:00,82.56,82.63,82.4,82.44,7658.0,81.1081,81.1769,80.9509,80.9902,7658.0
2025-02-04 11:00:00,82.41,82.51,82.39,82.49,6347.0,80.9608,81.059,80.9411,81.0394,6347.0
2025-02-04 11:05:00,82.5,82.73,82.45,82.7,19187.0,81.0492,81.2751,81.0001,81.2457,19187.0
2025-02-04 11:10:00,82.7,82.73,82.56,82.67,8133.0,81.2457,81.2751,81.1081,81.2162,8133.0
2025-02-04 11:15:00,82.67,82.76,82.66,82.73,5142.0,81.2162,81.3046,81.2064,81.2751,5142.0
2025-02-04 11:20:00,82.73,82.83,82.69,82.73,9941.0,81.2751,81.3734,81.2358,81.2751,9941.0
2025-02-04 11:25:00,82.76,82.86,82.76,82.77,3501.0,81.3046,81.4029,81.3046,81.3144,3501.0
2025-02-04 11:30:00,82.76,82.77,82.71,82.73,3209.0,81.3046,81.3144,81.2555,81.2751,3209.0
2025-02-04 11:35:00,82.72,82.78,82.67,82.71,4190.0,81.2653,81.3243,81.2162,81.2555,4190.0
2025-02-04 11:40:00,82.67,82.68,82.59,82.59,2765.0,81.2162,81.226,81.1376,81.1376,2765.0
2025-02-04 11:45:00,82.59,82.68,82.51,82.68,7020.0,81.1376,81.226,81.059,81.226,7020.0
2025-02-04 11:50:00,82.66,82.66,82.54,82.55,6467.0,81.2064,81.2064,81.0885,81.0983,6467.0
2025-02-04 11:55:00,82.58,82.67,82.55,82.67,5277.0,81.1278,81.2162,81.0983,81.2162,5277.0
2025-02-04 12:00:00,82.67,82.72,82.61,82.62,5862.0,81.2162,81.2653,81.1572,81.1671,5862.0
2025-02-04 12:05:00,82.62,82.69,82.62,82.69,4610.0,81.1671,81.2358,81.1671,81.2358,4610.0
2025-02-04 12:10:00,82.69,82.75,82.67,82.67,6206.0,81.2358,81.2948,81.2162,81.2162,6206.0
2025-02-04 12:15:00,82.65,82.67,82.59,82.6,8118.0,81.1965,81.2162,81.1376,81.1474,8118.0
2025-02-04 12:20:00,82.63,82.64,82.57,82.59,9564.0,81.1769,81.1867,81.1179,81.1376,9564.0
2025-02-04 12:25:00,82.58,82.63,82.56,82.56,5704.0,81.1278,81.1769,81.1081,81.1081,5704.0
2025-02-04 12:30:00,82.57,82.6,82.45,82.5,4716.0,81.1179,81.1474,81.0001,81.0492,4716.0
2025-02-04 12:35:00,82.52,82.6,82.5,82.55,4864.0,81.0688,81.1474,81.0492,81.0983,4864.0
2025-02-04 12:40:00,82.58,82.58,82.49,82.51,8940.0,81.1278,81.1278,81.0394,81.059,8940.0
2025-02-04 12:45:00,82.53,82.56,82.49,82.52,18149.0,81.0787,81.1081,81.0394,81.0688,18149.0
2025-02-04 12:50:00,82.54,82.57,82.41,82.41,10522.0,81.0885,81.1179,80.9608,80.9608,10522.0
2025-02-04 12:55:00,82.41,82.52,82.41,82.44,9319.0,80.9608,81.0688,80.9608,80.9902,9319.0
2025-02-04 13:00:00,82.45,82.52,82.43,82.47,9117.0,81.0001,81.0688,80.9804,81.0197,9117.0
2025-02-04 13:05:00,82.47,82.49,82.41,82.44,3579.0,81.0197,81.0394,80.9608,80.9902,3579.0
2025-02-04 13:10:00,82.49,82.5,82.43,82.49,6330.0,81.0394,81.0492,80.9804,81.0394,6330.0
2025-02-04 13:15:00,82.48,82.49,82.41,82.41,14240.0,81.0295,81.0394,80.9608,80.9608,14240.0
2025-02-04 13:20:00,82.38,82.38,82.26,82.31,8793.0,80.9313,80.9313,80.8134,80.8625,8793.0
2025-02-04 13:25:00,82.29,82.3,82.22,82.26,3499.0,80.8429,80.8527,80.7741,80.8134,3499.0
2025-02-04 13:30:00,82.25,82.26,82.16,82.16,8798.0,80.8036,80.8134,80.7152,80.7152,8798.0
2025-02-04 13:35:00,82.15,82.17,81.97,81.97,11479.0,80.7053,80.725,80.5285,80.5285,11479.0
2025-02-04 13:40:00,81.98,82.03,81.91,81.93,19251.0,80.5383,80.5874,80.4696,80.4892,19251.0
2025-02-04 13:45:00,81.92,81.94,81.8,81.81,13430.0,80.4794,80.499,80.3615,80.3713,13430.0
2025-02-04 13:50:00,81.84,81.85,81.81,81.84,16862.0,80.4008,80.4106,80.3713,80.4008,16862.0
2025-02-04 13:55:00,81.84,81.84,81.73,81.77,13377.0,80.4008,80.4008,80.2927,80.332,13377.0
2025-02-04 14:00:00,81.76,81.86,81.74,81.81,21991.0,80.3222,80.4204,80.3025,80.3713,21991.0
2025-02-04 14:05:00,81.83,81.95,81.81,81.95,24218.0,80.391,80.5089,80.3713,80.5089,24218.0
2025-02-04 14:10:00,81.97,81.97,81.86,81.86,16532.0,80.5285,80.5285,80.4204,80.4204,16532.0
2025-02-04 14:15:00,81.88,81.95,81.84,81.84,13630.0,80.4401,80.5089,80.4008,80.4008,13630.0
2025-02-04 14:20:00,81.86,81.91,81.76,81.89,70091.0,80.4204,80.4696,80.3222,80.4499,70091.0
2025-02-04 14:25:00,81.9,81.9,81.75,81.79,11672.0,80.4597,80.4597,80.3124,80.3517,11672.0
2025-02-04 14:30:00,81.79,81.93,81.78,81.91,15834.0,80.3517,80.4892,80.3418,80.4696,15834.0
2025-02-04 14:35:00,81.91,81.91,81.81,81.85,20057.0,80.4696,80.4696,80.3713,80.4106,20057.0
2025-02-04 14:40:00,81.86,81.96,81.84,81.93,31899.0,80.4204,80.5187,80.4008,80.4892,31899.0
2025-02-04 14:45:00,81.95,81.99,81.93,81.95,20324.0,80.5089,80.5481,80.4892,80.5089,20324.0
2025-02-04 14:50:00,81.95,82.04,81.94,81.98,15803.0,80.5089,80.5973,80.499,80.5383,15803.0
2025-02-04 14:55:00,81.96,82.05,81.9,81.96,31660.0,80.5187,80.6071,80.4597,80.5187,31660.0
2025-02-04 15:00:00,81.97,81.98,81.85,81.94,22202.0,80.5285,80.5383,80.4106,80.499,22202.0
2025-02-04 15:05:00,81.95,81.99,81.84,81.86,18670.0,80.5089,80.5481,80.4008,80.4204,18670.0
2025-02-04 15:10:00,81.88,81.93,81.85,81.91,30032.0,80.4401,80.4892,80.4106,80.4696,30032.0
2025-02-04 15:15:00,81.9,81.93,81.84,81.86,30103.0,80.4597,80.4892,80.4008,80.4204,30103.0
2025-02-04 15:20:00,81.83,81.87,81.76,81.78,27313.0,80.391,80.4303,80.3222,80.3418,27313.0
2025-02-04 15:25:00,81.78,81.83,81.71,81.75,31945.0,80.3418,80.391,80.2731,80.3124,31945.0
2025-02-04 15:30:00,81.76,81.8,81.73,81.73,49304.0,80.3222,80.3615,80.2927,80.2927,49304.0
2025-02-04 15:35:00,81.73,81.78,81.69,81.71,26821.0,80.2927,80.3418,80.2534,80.2731,26821.0
2025-02-04 15:40:00,81.71,81.77,81.67,81.76,46901.0,80.2731,80.332,80.2338,80.3222,46901.0
2025-02-04 15:45:00,81.75,81.75,81.63,81.7,48460.0,80.3124,80.3124,80.1945,80.2632,48460.0
2025-02-04 15:50:00,81.72,81.8,81.68,81.69,90610.0,80.2829,80.3615,80.2436,80.2534,90610.0
2025-02-04 15:55:00,81.7,81.74,81.3,81.43,430460.0,80.2632,80.3025,79.8703,79.998,430460.0
2025-02-05 09:30:00,82.16,82.41,81.49,82.09,61747.0,80.7152,80.9608,80.0569,80.6464,61747.0
2025-02-05 09:35:00,82.09,82.32,82.01,82.32,14538.0,80.6464,80.8723,80.5678,80.8723,14538.0
2025-02-05 09:40:00,82.24,82.32,81.86,81.86,9597.0,80.7938,80.8723,80.4204,80.4204,9597.0
2025-02-05 09:45:00,81.84,81.92,81.67,81.67,10515.0,80.4008,80.4794,80.2338,80.2338,10515.0
2025-02-05 09:50:00,81.71,81.74,81.5,81.66,10218.0,80.2731,80.3025,80.0668,80.224,10218.0
2025-02-05 09:55:00,81.66,81.93,81.61,81.91,8501.0,80.224,80.4892,80.1748,80.4696,8501.0
2025-02-05 10:00:00,81.86,82.03,81.79,81.8,10558.0,80.4204,80.5874,80.3517,80.3615,10558.0
2025-02-05 10:05:00,81.76,81.98,81.74,81.94,13887.0,80.3222,80.5383,80.3025,80.499,13887.0
2025-02-05 10:10:00,81.94,82.01,81.92,81.92,11422.0,80.499,80.5678,80.4794,80.4794,11422.0
2025-02-05 10:15:00,81.92,82.07,81.91,82.0,7033.0,80.4794,80.6267,80.4696,80.558,7033.0
2025-02-05 10:20:00,82.03,82.16,81.97,82.05,41440.0,80.5874,80.7152,80.5285,80.6071,41440.0
2025-02-05 10:25:00,82.06,82.11,81.96,82.03,7619.0,80.6169,80.666,80.5187,80.5874,7619.0
2025-02-05 10:30:00,82.01,82.1,81.88,82.06,11528.0,80.5678,80.6562,80.4401,80.6169,11528.0
2025-02-05 10:35:00,82.06,82.16,82.06,82.16,7109.0,80.6169,80.7152,80.6169,80.7152,7109.0
2025-02-05 10:40:00,82.14,82.19,82.1,82.13,13898.0,80.6955,80.7446,80.6562,80.6857,13898.0
2025-02-05 10:45:00,82.12,82.13,82.07,82.07,8086.0,80.6759,80.6857,80.6267,80.6267,8086.0
2025-02-05 10:50:00,82.06,82.14,82.05,82.05,6979.0,80.6169,80.6955,80.6071,80.6071,6979.0
2025-02-05 10:55:00,82.06,82.07,81.92,81.92,8991.0,80.6169,80.6267,80.4794,80.4794,8991.0
2025-02-05 11:00:00,81.93,82.01,81.93,81.96,12734.0,80.4892,80.5678,80.4892,80.5187,12734.0
2025-02-05 11:05:00,81.94,82.03,81.91,82.01,11312.0,80.499,80.5874,80.4696,80.5678,11312.0
2025-02-05 11:10:00,82.01,82.05,81.95,82.0,9616.0,80.5678,80.6071,80.5089,80.558,9616.0
2025-02-05 11:15:00,82.0,82.03,81.96,81.98,26065.0,80.558,80.5874,80.5187,80.5383,26065.0
2025-02-05 11:20:00,81.96,82.08,81.96,82.08,23295.0,80.5187,80.6366,80.5187,80.6366,23295.0
2025-02-05 11:25:00,82.09,82.11,82.03,82.06,11144.0,80.6464,80.666,80.5874,80.6169,11144.0
2025-02-05 11:30:00,82.05,82.19,82.04,82.11,7330.0,80.6071,80.7446,80.5973,80.666,7330.0
2025-02-05 11:35:00,82.12,82.13,82.04,82.11,4639.0,80.6759,80.6857,80.5973,80.666,4639.0
2025-02-05 11:40:00,82.12,82.15,82.07,82.09,8142.0,80.6759,80.7053,80.6267,80.6464,8142.0
2025-02-05 11:45:00,82.09,82.14,82.03,82.12,5645.0,80.6464,80.6955,80.5874,80.6759,5645.0
2025-02-05 11:50:00,82.1,82.23,82.09,82.16,14967.0,80.6562,80.7839,80.6464,80.7152,14967.0
2025-02-05 11:55:00,82.18,82.18,82.02,82.03,3393.0,80.7348,80.7348,80.5776,80.5874,3393.0
2025-02-05 12:00:00,82.01,82.02,81.94,81.96,5197.0,80.5678,80.5776,80.499,80.5187,5197.0
2025-02-05 12:05:00,81.96,81.99,81.92,81.96,8333.0,80.5187,80.5481,80.4794,80.5187,8333.0
2025-02-05 12:10:00,81.95,81.95,81.88,81.92,6094.0,80.5089,80.5089,80.4401,80.4794,6094.0
2025-02-05 12:15:00,81.89,81.93,81.87,81.87,7111.0,80.4499,80.4892,80.4303,80.4303,7111.0
2025-02-05 12:20:00,81.87,81.88,81.8,81.83,15213.0,80.4303,80.4401,80.3615,80.391,15213.0
2025-02-05 12:25:00,81.79,81.83,81.76,81.81,7305.0,80.3517,80.391,80.3222,80.3713,7305.0
2025-02-05 12:30:00,81.82,81.86,81.81,81.86,4841.0,80.3811,80.4204,80.3713,80.4204,4841.0
2025-02-05 12:35:00,81.88,81.89,81.8,81.89,10199.0,80.4401,80.4499,80.3615,80.4499,10199.0
2025-02-05 12:40:00,81.91,81.95,81.9,81.91,4747.0,80.4696,80.5089,80.4597,80.4696,4747.0
2025-02-05 12:45:00,81.92,82.05,81.9,82.03,12109.0,80.4794,80.6071,80.4597,80.5874,12109.0
2025-02-05 12:50:00,82.04,82.06,81.98,81.99,7370.0,80.5973,80.6169,80.5383,80.5481,7370.0
2025-02-05 12:55:00,81.97,82.02,81.96,81.99,7432.0,80.5285,80.5776,80.5187,80.5481,7432.0
2025-02-05 13:00:00,82.0,82.15,81.99,82.11,15828.0,80.558,80.7053,80.5481,80.666,15828.0
2025-02-05 13:05:00,82.1,82.12,82.06,82.09,6739.0,80.6562,80.6759,80.6169,80.6464,6739.0
2025-02-05 13:10:00,82.09,82.15,82.05,82.15,8228.0,80.6464,80.7053,80.6071,80.7053,8228.0
2025-02-05 13:15:00,82.13,82.2,82.13,82.15,3920.0,80.6857,80.7545,80.6857,80.7053,3920.0
2025-02-05 13:20:00,82.15,82.21,82.14,82.2,4460.0,80.7053,80.7643,80.6955,80.7545,4460.0
2025-02-05 13:25:00,82.21,82.29,82.19,82.25,10951.0,80.7643,80.8429,80.7446,80.8036,10951.0
2025-02-05 13:30:00,82.23,82.33,82.23,82.29,8161.0,80.7839,80.8822,80.7839,80.8429,8161.0
2025-02-05 13:35:00,82.28,82.28,82.24,82.26,7325.0,80.833,80.833,80.7938,80.8134,7325.0
2025-02-05 13:40:00,82.26,82.32,82.25,82.32,4147.0,80.8134,80.8723,80.8036,80.8723,4147.0
2025-02-05 13:45:00,82.31,82.33,82.28,82.3,7163.0,80.8625,80.8822,80.833,80.8527,7163.0
2025-02-05 13:50:00,82.3,82.37,82.27,82.33,11596.0,80.8527,80.9215,80.8232,80.8822,11596.0
2025-02-05 13:55:00,82.37,82.37,82.23,82.23,5181.0,80.9215,80.9215,80.7839,80.7839,5181.0
2025-02-05 14:00:00,82.24,82.38,82.23,82.37,7144.0,80.7938,80.9313,80.7839,80.9215,7144.0
2025-02-05 14:05:00,82.36,82.43,82.36,82.37,6118.0,80.9116,80.9804,80.9116,80.9215,6118.0
2025-02-05 14:10:00,82.38,82.38,82.31,82.35,5484.0,80.9313,80.9313,80.8625,80.9018,5484.0
2025-02-05 14:15:00,82.34,82.47,82.34,82.47,6430.0,80.892,81.0197,80.892,81.0197,6430.0
2025-02-05 14:20:00,82.45,82.52,82.45,82.51,5762.0,81.0001,81.0688,81.0001,81.059,5762.0
2025-02-05 14:25:00,82.53,82.57,82.52,82.54,3199.0,81.0787,81.1179,81.0688,81.0885,3199.0
2025-02-05 14:30:00,82.53,82.57,82.51,82.56,14964.0,81.0787,81.1179,81.059,81.1081,14964.0
2025-02-05 14:35:00,82.56,82.56,82.47,82.48,7730.0,81.1081,81.1081,81.0197,81.0295,7730.0
2025-02-05 14:40:00,82.48,82.49,82.42,82.44,8123.0,81.0295,81.0394,80.9706,80.9902,8123.0
2025-02-05 14:45:00,82.44,82.44,82.3,82.32,9915.0,80.9902,80.9902,80.8527,80.8723,9915.0
2025-02-05 14:50:00,82.32,82.36,82.31,82.34,6102.0,80.8723,80.9116,80.8625,80.892,6102.0
2025-02-05 14:55:00,82.34,82.36,82.3,82.35,14323.0,80.892,80.9116,80.8527,80.9018,14323.0
2025-02-05 15:00:00,82.34,82.5,82.33,82.48,12124.0,80.892,81.0492,80.8822,81.0295,12124.0
2025-02-05 15:05:00,82.47,82.5,82.39,82.39,9545.0,81.0197,81.0492,80.9411,80.9411,9545.0
2025-02-05 15:10:00,82.4,82.4,82.28,82.4,56178.0,80.9509,80.9509,80.833,80.9509,56178.0
2025-02-05 15:15:00,82.4,82.47,82.36,82.46,12749.0,80.9509,81.0197,80.9116,81.0099,12749.0
2025-02-05 15:20:00,82.48,82.53,82.43,82.53,9475.0,81.0295,81.0787,80.9804,81.0787,9475.0
2025-02-05 15:25:00,82.51,82.52,82.38,82.38,14116.0,81.059,81.0688,80.9313,80.9313,14116.0
2025-02-05 15:30:00,82.39,82.46,82.29,82.32,16271.0,80.9411,81.0099,80.8429,80.8723,16271.0
2025-02-05 15:35:00,82.31,82.34,82.29,82.31,16997.0,80.8625,80.892,80.8429,80.8625,16997.0
2025-02-05 15:40:00,82.31,82.36,82.29,82.32,18216.0,80.8625,80.9116,80.8429,80.8723,18216.0
2025-02-05 15:45:00,82.32,82.38,82.3,82.37,23828.0,80.8723,80.9313,80.8527,80.9215,23828.0
2025-02-05 15:50:00,82.39,82.49,82.3,82.3,46818.0,80.9411,81.0394,80.8527,80.8527,46818.0
2025-02-05 15:55:00,82.3,82.34,82.24,82.29,162837.0,80.8527,80.892,80.7938,80.8429,162837.0
2025-02-06 09:30:00,82.83,83.0,82.42,82.62,45977.0,81.3734,81.5404,80.9706,81.1671,45977.0
2025-02-06 09:35:00,82.66,82.81,82.52,82.55,3417.0,81.2064,81.3537,81.0688,81.0983,3417.0
2025-02-06 09:40:00,82.71,82.76,82.38,82.4,14401.0,81.2555,81.3046,80.9313,80.9509,14401.0
2025-02-06 09:45:00,82.38,82.45,82.3,82.38,6424.0,80.9313,81.0001,80.8527,80.9313,6424.0
2025-02-06 09:50:00,82.37,82.41,82.02,82.02,6772.0,80.9215,80.9608,80.5776,80.5776,6772.0
2025-02-06 09:55:00,82.11,82.18,82.05,82.1,7005.0,80.666,80.7348,80.6071,80.6562,7005.0
2025-02-06 10:00:00,82.13,82.27,82.04,82.27,14252.0,80.6857,80.8232,80.5973,80.8232,14252.0
2025-02-06 10:05:00,82.27,82.27,81.98,81.98,14639.0,80.8232,80.8232,80.5383,80.5383,14639.0
2025-02-06 10:10:00,82.01,82.08,81.99,82.06,5381.0,80.5678,80.6366,80.5481,80.6169,5381.0
2025-02-06 10:15:00,82.06,82.15,82.05,82.12,10588.0,80.6169,80.7053,80.6071,80.6759,10588.0
2025-02-06 10:20:00,82.12,82.12,81.87,81.93,10939.0,80.6759,80.6759,80.4303,80.4892,10939.0
2025-02-06 10:25:00,81.86,81.88,81.76,81.79,8428.0,80.4204,80.4401,80.3222,80.3517,8428.0
2025-02-06 10:30:00,81.79,81.99,81.77,81.98,10215.0,80.3517,80.5481,80.332,80.5383,10215.0
2025-02-06 10:35:00,81.95,82.25,81.92,82.2,16627.0,80.5089,80.8036,80.4794,80.7545,16627.0
2025-02-06 10:40:00,82.22,82.37,82.12,82.34,11861.0,80.7741,80.9215,80.6759,80.892,11861.0
2025-02-06 10:45:00,82.36,82.37,82.23,82.28,7780.0,80.9116,80.9215,80.7839,80.833,7780.0
2025-02-06 10:50:00,82.31,82.43,82.24,82.25,30427.0,80.8625,80.9804,80.7938,80.8036,30427.0
2025-02-06 10:55:00,82.26,82.29,82.09,82.19,11527.0,80.8134,80.8429,80.6464,80.7446,11527.0
2025-02-06 11:00:00,82.18,82.23,82.08,82.22,10881.0,80.7348,80.7839,80.6366,80.7741,10881.0
2025-02-06 11:05:00,82.22,82.31,82.2,82.23,7555.0,80.7741,80.8625,80.7545,80.7839,7555.0
2025-02-06 11:10:00,82.23,82.36,82.19,82.31,21966.0,80.7839,80.9116,80.7446,80.8625,21966.0
2025-02-06 11:15:00,82.28,82.39,82.28,82.29,35811.0,80.833,80.9411,80.833,80.8429,35811.0
2025-02-06 11:20:00,82.34,82.36,82.28,82.32,33209.0,80.892,80.9116,80.833,80.8723,33209.0
2025-02-06 11:25:00,82.32,82.41,82.32,82.39,5705.0,80.8723,80.9608,80.8723,80.9411,5705.0
2025-02-06 11:30:00,82.39,82.51,82.33,82.51,14064.0,80.9411,81.059,80.8822,81.059,14064.0
2025-02-06 11:35:00,82.46,82.51,82.36,82.37,13035.0,81.0099,81.059,80.9116,80.9215,13035.0
2025-02-06 11:40:00,82.41,82.47,82.36,82.45,6711.0,80.9608,81.0197,80.9116,81.0001,6711.0
2025-02-06 11:45:00,82.47,82.59,82.36,82.56,31618.0,81.0197,81.1376,80.9116,81.1081,31618.0
2025-02-06 11:50:00,82.55,82.72,82.52,82.65,11436.0,81.0983,81.2653,81.0688,81.1965,11436.0
2025-02-06 11:55:00,82.66,82.66,82.46,82.48,13337.0,81.2064,81.2064,81.0099,81.0295,13337.0
2025-02-06 12:00:00,82.46,82.54,82.38,82.42,9738.0,81.0099,81.0885,80.9313,80.9706,9738.0
2025-02-06 12:05:00,82.41,82.41,82.35,82.39,6799.0,80.9608,80.9608,80.9018,80.9411,6799.0
2025-02-06 12:10:00,82.39,82.39,82.31,82.34,3781.0,80.9411,80.9411,80.8625,80.892,3781.0
2025-02-06 12:15:00,82.34,82.35,82.24,82.26,5581.0,80.892,80.9018,80.7938,80.8134,5581.0
2025-02-06 12:20:00,82.26,82.26,82.14,82.15,16311.0,80.8134,80.8134,80.6955,80.7053,16311.0
2025-02-06 12:25:00,82.17,82.26,82.17,82.24,18009.0,80.725,80.8134,80.725,80.7938,18009.0
2025-02-06 12:30:00,82.24,82.29,82.21,82.28,4594.0,80.7938,80.8429,80.7643,80.833,4594.0
2025-02-06 12:35:00,82.3,82.34,82.26,82.32,7249.0,80.8527,80.892,80.8134,80.8723,7249.0
2025-02-06 12:40:00,82.34,82.36,82.21,82.23,5699.0,80.892,80.9116,80.7643,80.7839,5699.0
2025-02-06 12:45:00,82.27,82.32,82.26,82.32,3561.0,80.8232,80.8723,80.8134,80.8723,3561.0
2025-02-06 12:50:00,82.32,82.44,82.29,82.3,20911.0,80.8723,80.9902,80.8429,80.8527,20911.0
2025-02-06 12:55:00,82.3,82.33,82.27,82.33,7550.0,80.8527,80.8822,80.8232,80.8822,7550.0
2025-02-06 13:00:00,82.34,82.39,82.3,82.34,5559.0,80.892,80.9411,80.8527,80.892,5559.0
2025-02-06 13:05:00,82.37,82.39,82.23,82.25,5734.0,80.9215,80.9411,80.7839,80.8036,5734.0
2025-02-06 13:10:00,82.28,82.32,82.25,82.26,6702.0,80.833,80.8723,80.8036,80.8134,6702.0
2025-02-06 13:15:00,82.27,82.32,82.26,82.27,10415.0,80.8232,80.8723,80.8134,80.8232,10415.0
2025-02-06 13:20:00,82.27,82.28,82.17,82.18,10894.0,80.8232,80.833,80.725,80.7348,10894.0
2025-02-06 13:25:00,82.22,82.22,82.05,82.11,8162.0,80.7741,80.7741,80.6071,80.666,8162.0
2025-02-06 13:30:00,82.12,82.14,82.09,82.13,6563.0,80.6759,80.6955,80.6464,80.6857,6563.0
2025-02-06 13:35:00,82.11,82.11,82.04,82.06,5695.0,80.666,80.666,80.5973,80.6169,5695.0
2025-02-06 13:40:00,82.06,82.18,82.04,82.11,8514.0,80.6169,80.7348,80.5973,80.666,8514.0
2025-02-06 13:45:00,82.12,82.12,82.04,82.12,5984.0,80.6759,80.6759,80.5973,80.6759,5984.0
2025-02-06 13:50:00,82.11,82.17,82.08,82.14,13498.0,80.666,80.725,80.6366,80.6955,13498.0
2025-02-06 13:55:00,82.14,82.19,82.09,82.18,8159.0,80.6955,80.7446,80.6464,80.7348,8159.0
2025-02-06 14:00:00,82.19,82.23,82.14,82.2,9444.0,80.7446,80.7839,80.6955,80.7545,9444.0
2025-02-06 14:05:00,82.19,82.25,82.16,82.16,8597.0,80.7446,80.8036,80.7152,80.7152,8597.0
2025-02-06 14:10:00,82.17,82.19,82.08,82.08,5972.0,80.725,80.7446,80.6366,80.6366,5972.0
2025-02-06 14:15:00,82.09,82.09,81.93,81.97,10544.0,80.6464,80.6464,80.4892,80.5285,10544.0
2025-02-06 14:20:00,81.97,81.99,81.85,81.85,31399.0,80.5285,80.5481,80.4106,80.4106,31399.0
2025-02-06 14:25:00,81.87,81.96,81.81,81.93,8709.0,80.4303,80.5187,80.3713,80.4892,8709.0
2025-02-06 14:30:00,81.94,81.95,81.8,81.81,10790.0,80.499,80.5089,80.3615,80.3713,10790.0
2025-02-06 14:35:00,81.8,81.96,81.78,81.95,4878.0,80.3615,80.5187,80.3418,80.5089,4878.0
2025-02-06 14:40:00,81.96,81.96,81.9,81.9,5830.0,80.5187,80.5187,80.4597,80.4597,5830.0
2025-02-06 14:45:00,81.94,82.05,81.93,82.03,4384.0,80.499,80.6071,80.4892,80.5874,4384.0
2025-02-06 14:50:00,82.05,82.13,82.04,82.12,5668.0,80.6071,80.6857,80.5973,80.6759,5668.0
2025-02-06 14:55:00,82.14,82.17,82.04,82.04,9052.0,80.6955,80.725,80.5973,80.5973,9052.0
2025-02-06 15:00:00,82.06,82.25,82.02,82.24,6714.0,80.6169,80.8036,80.5776,80.7938,6714.0
2025-02-06 15:05:00,82.2,82.26,82.19,82.24,16766.0,80.7545,80.8134,80.7446,80.7938,16766.0
2025-02-06 15:10:00,82.27,82.33,82.21,82.28,12871.0,80.8232,80.8822,80.7643,80.833,12871.0
2025-02-06 15:15:00,82.27,82.43,82.26,82.29,15620.0,80.8232,80.9804,80.8134,80.8429,15620.0
2025-02-06 15:20:00,82.33,82.33,82.18,82.25,35591.0,80.8822,80.8822,80.7348,80.8036,35591.0
2025-02-06 15:25:00,82.27,82.36,82.2,82.36,7775.0,80.8232,80.9116,80.7545,80.9116,7775.0
2025-02-06 15:30:00,82.36,82.41,82.31,82.33,13786.0,80.9116,80.9608,80.8625,80.8822,13786.0
2025-02-06 15:35:00,82.34,82.39,82.32,82.36,14208.0,80.892,80.9411,80.8723,80.9116,14208.0
2025-02-06 15:40:00,82.34,82.39,82.32,82.34,18822.0,80.892,80.9411,80.8723,80.892,18822.0
2025-02-06 15:45:00,82.35,82.36,82.23,82.27,19774.0,80.9018,80.9116,80.7839,80.8232,19774.0
2025-02-06 15:50:00,82.28,82.45,82.08,82.14,47128.0,80.833,81.0001,80.6366,80.6955,47128.0
2025-02-06 15:55:00,82.15,82.19,82.03,82.09,176347.0,80.7053,80.7446,80.5874,80.6464,176347.0
2025-02-07 09:30:00,82.04,82.45,81.39,81.45,38196.0,80.5973,81.0001,79.9587,80.0176,38196.0
2025-02-07 09:35:00,81.61,81.88,81.52,81.84,13955.0,80.1748,80.4401,80.0864,80.4008,13955.0
2025-02-07 09:40:00,81.84,82.14,81.75,82.14,8050.0,80.4008,80.6955,80.3124,80.6955,8050.0
2025-02-07 09:45:00,82.21,82.21,81.94,81.94,15801.0,80.7643,80.7643,80.499,80.499,15801.0
2025-02-07 09:50:00,81.95,82.05,81.78,81.88,13938.0,80.5089,80.6071,80.3418,80.4401,13938.0
2025-02-07 09:55:00,81.93,82.08,81.87,82.04,13589.0,80.4892,80.6366,80.4303,80.5973,13589.0
2025-02-07 10:00:00,82.04,82.06,81.64,81.81,35015.0,80.5973,80.6169,80.2043,80.3713,35015.0
2025-02-07 10:05:00,81.78,82.1,81.76,82.06,21911.0,80.3418,80.6562,80.3222,80.6169,21911.0
2025-02-07 10:10:00,82.06,82.25,82.05,82.14,20854.0,80.6169,80.8036,80.6071,80.6955,20854.0
2025-02-07 10:15:00,82.14,82.19,82.07,82.19,19650.0,80.6955,80.7446,80.6267,80.7446,19650.0
2025-02-07 10:20:00,82.17,82.3,82.07,82.11,18529.0,80.725,80.8527,80.6267,80.666,18529.0
2025-02-07 10:25:00,82.11,82.23,82.05,82.17,16729.0,80.666,80.7839,80.6071,80.725,16729.0
2025-02-07 10:30:00,82.19,82.28,82.08,82.27,13502.0,80.7446,80.833,80.6366,80.8232,13502.0
2025-02-07 10:35:00,82.25,82.28,82.02,82.08,10630.0,80.8036,80.833,80.5776,80.6366,10630.0
2025-02-07 10:40:00,82.08,82.2,82.01,82.08,20391.0,80.6366,80.7545,80.5678,80.6366,20391.0
2025-02-07 10:45:00,82.06,82.11,81.95,81.97,18427.0,80.6169,80.666,80.5089,80.5285,18427.0
2025-02-07 10:50:00,82.01,82.03,81.5,81.57,20401.0,80.5678,80.5874,80.0668,80.1355,20401.0
2025-02-07 10:55:00,81.54,81.79,81.54,81.79,16336.0,80.1061,80.3517,80.1061,80.3517,16336.0
2025-02-07 11:00:00,81.78,81.8,81.64,81.74,8481.0,80.3418,80.3615,80.2043,80.3025,8481.0
2025-02-07 11:05:00,81.73,81.96,81.72,81.91,11245.0,80.2927,80.5187,80.2829,80.4696,11245.0
2025-02-07 11:10:00,81.92,81.95,81.84,81.84,13041.0,80.4794,80.5089,80.4008,80.4008,13041.0
2025-02-07 11:15:00,81.88,82.15,81.84,82.08,9498.0,80.4401,80.7053,80.4008,80.6366,9498.0
2025-02-07 11:20:00,82.12,82.18,82.06,82.1,7550.0,80.6759,80.7348,80.6169,80.6562,7550.0
2025-02-07 11:25:00,82.04,82.06,81.88,81.88,7651.0,80.5973,80.6169,80.4401,80.4401,7651.0
2025-02-07 11:30:00,81.94,82.1,81.93,82.08,3521.0,80.499,80.6562,80.4892,80.6366,3521.0
2025-02-07 11:35:00,82.06,82.1,82.0,82.02,2732.0,80.6169,80.6562,80.558,80.5776,2732.0
2025-02-07 11:40:00,82.01,82.03,81.89,81.98,5937.0,80.5678,80.5874,80.4499,80.5383,5937.0
2025-02-07 11:45:00,81.99,81.99,81.92,81.95,2088.0,80.5481,80.5481,80.4794,80.5089,2088.0
2025-02-07 11:50:00,81.97,82.07,81.95,82.02,8084.0,80.5285,80.6267,80.5089,80.5776,8084.0
2025-02-07 11:55:00,82.04,82.1,81.94,81.94,20579.0,80.5973,80.6562,80.499,80.499,20579.0
2025-02-07 12:00:00,81.91,81.94,81.84,81.94,4750.0,80.4696,80.499,80.4008,80.499,4750.0
2025-02-07 12:05:00,81.91,82.02,81.87,81.98,14097.0,80.4696,80.5776,80.4303,80.5383,14097.0
2025-02-07 12:10:00,81.91,81.96,81.83,81.91,4901.0,80.4696,80.5187,80.391,80.4696,4901.0
2025-02-07 12:15:00,81.91,82.04,81.87,82.03,11494.0,80.4696,80.5973,80.4303,80.5874,11494.0
2025-02-07 12:20:00,82.06,82.11,81.94,81.95,11434.0,80.6169,80.666,80.499,80.5089,11434.0
2025-02-07 12:25:00,81.97,82.06,81.95,81.99,5200.0,80.5285,80.6169,80.5089,80.5481,5200.0
2025-02-07 12:30:00,82.02,82.05,81.97,81.98,9905.0,80.5776,80.6071,80.5285,80.5383,9905.0
2025-02-07 12:35:00,81.98,82.01,81.93,81.94,6055.0,80.5383,80.5678,80.4892,80.499,6055.0
2025-02-07 12:40:00,81.92,81.98,81.92,81.95,6845.0,80.4794,80.5383,80.4794,80.5089,6845.0
2025-02-07 12:45:00,81.95,82.01,81.95,81.98,11060.0,80.5089,80.5678,80.5089,80.5383,11060.0
2025-02-07 12:50:00,82.0,82.0,81.94,81.97,6419.0,80.558,80.558,80.499,80.5285,6419.0
2025-02-07 12:55:00,81.96,81.98,81.89,81.92,9470.0,80.5187,80.5383,80.4499,80.4794,9470.0
2025-02-07 13:00:00,81.92,82.01,81.92,82.01,5444.0,80.4794,80.5678,80.4794,80.5678,5444.0
2025-02-07 13:05:00,82.0,82.11,81.99,82.09,8184.0,80.558,80.666,80.5481,80.6464,8184.0
2025-02-07 13:10:00,82.1,82.16,82.07,82.16,8931.0,80.6562,80.7152,80.6267,80.7152,8931.0
2025-02-07 13:15:00,82.17,82.25,82.15,82.23,16861.0,80.725,80.8036,80.7053,80.7839,16861.0
2025-02-07 13:20:00,82.23,82.26,82.21,82.25,3665.0,80.7839,80.8134,80.7643,80.8036,3665.0
2025-02-07 13:25:00,82.25,82.29,82.2,82.2,9109.0,80.8036,80.8429,80.7545,80.7545,9109.0
2025-02-07 13:30:00,82.22,82.23,82.15,82.2,6422.0,80.7741,80.7839,80.7053,80.7545,6422.0
2025-02-07 13:35:00,82.21,82.33,82.21,82.3,6224.0,80.7643,80.8822,80.7643,80.8527,6224.0
2025-02-07 13:40:00,82.31,82.32,82.14,82.15,13101.0,80.8625,80.8723,80.6955,80.7053,13101.0
2025-02-07 13:45:00,82.13,82.22,82.1,82.22,9994.0,80.6857,80.7741,80.6562,80.7741,9994.0
2025-02-07 13:50:00,82.23,82.24,82.12,82.12,4755.0,80.7839,80.7938,80.6759,80.6759,4755.0
2025-02-07 13:55:00,82.11,82.14,82.0,82.02,5131.0,80.666,80.6955,80.558,80.5776,5131.0
2025-02-07 14:00:00,82.03,82.09,82.03,82.04,11135.0,80.5874,80.6464,80.5874,80.5973,11135.0
2025-02-07 14:05:00,82.05,82.09,82.03,82.07,6734.0,80.6071,80.6464,80.5874,80.6267,6734.0
2025-02-07 14:10:00,82.08,82.09,81.95,81.97,10941.0,80.6366,80.6464,80.5089,80.5285,10941.0
2025-02-07 14:15:00,81.97,82.05,81.97,82.04,5449.0,80.5285,80.6071,80.5285,80.5973,5449.0
2025-02-07 14:20:00,82.06,82.07,81.98,82.0,8986.0,80.6169,80.6267,80.5383,80.558,8986.0
2025-02-07 14:25:00,82.01,82.05,81.96,81.96,11264.0,80.5678,80.6071,80.5187,80.5187,11264.0
2025-02-07 14:30:00,81.94,82.01,81.94,82.01,13376.0,80.499,80.5678,80.499,80.5678,13376.0
2025-02-07 14:35:00,81.99,82.1,81.98,82.09,15343.0,80.5481,80.6562,80.5383,80.6464,15343.0
2025-02-07 14:40:00,82.11,82.13,82.05,82.1,7610.0,80.666,80.6857,80.6071,80.6562,7610.0
2025-02-07 14:45:00,82.13,82.15,81.99,82.11,21516.0,80.6857,80.7053,80.5481,80.666,21516.0
2025-02-07 14:50:00,82.09,82.14,81.99,82.04,7731.0,80.6464,80.6955,80.5481,80.5973,7731.0
2025-02-07 14:55:00,82.04,82.07,82.0,82.01,11119.0,80.5973,80.6267,80.558,80.5678,11119.0
2025-02-07 15:00:00,81.99,82.0,81.93,81.95,10027.0,80.5481,80.558,80.4892,80.5089,10027.0
2025-02-07 15:05:00,81.96,81.98,81.88,81.91,21264.0,80.5187,80.5383,80.4401,80.4696,21264.0
2025-02-07 15:10:00,81.91,81.92,81.87,81.9,13430.0,80.4696,80.4794,80.4303,80.4597,13430.0
2025-02-07 15:15:00,81.91,81.91,81.83,81.86,13737.0,80.4696,80.4696,80.391,80.4204,13737.0
2025-02-07 15:20:00,81.86,82.0,81.86,81.99,10965.0,80.4204,80.558,80.4204,80.5481,10965.0
2025-02-07 15:25:00,81.98,82.02,81.95,81.98,10608.0,80.5383,80.5776,80.5089,80.5383,10608.0
2025-02-07 15:30:00,81.98,82.04,81.95,82.01,20781.0,80.5383,80.5973,80.5089,80.5678,20781.0
2025-02-07 15:35:00,82.0,82.06,81.97,81.97,10394.0,80.558,80.6169,80.5285,80.5285,10394.0
2025-02-07 15:40:00,82.0,82.01,81.94,81.95,14968.0,80.558,80.5678,80.499,80.5089,14968.0
2025-02-07 15:45:00,81.98,82.01,81.92,82.0,21615.0,80.5383,80.5678,80.4794,80.558,21615.0
2025-02-07 15:50:00,82.02,82.17,82.02,82.06,28051.0,80.5776,80.725,80.5776,80.6169,28051.0
2025-02-07 15:55:00,82.06,82.09,81.91,81.98,131186.0,80.6169,80.6464,80.4696,80.5383,131186.0
2025-02-10 09:30:00,81.96,82.3,81.86,82.06,20658.0,80.5187,80.8527,80.4204,80.6169,20658.0
2025-02-10 09:35:00,82.06,82.06,81.7,81.7,4944.0,80.6169,80.6169,80.2632,80.2632,4944.0
2025-02-10 09:40:00,81.78,81.78,81.25,81.34,9398.0,80.3418,80.3418,79.8212,79.9096,9398.0
2025-02-10 09:45:00,81.32,81.66,81.23,81.54,21111.0,79.8899,80.224,79.8015,80.1061,21111.0
2025-02-10 09:50:00,81.54,81.74,81.52,81.67,23265.0,80.1061,80.3025,80.0864,80.2338,23265.0
2025-02-10 09:55:00,81.67,81.71,81.49,81.61,16007.0,80.2338,80.2731,80.0569,80.1748,16007.0
2025-02-10 10:00:00,81.61,81.68,81.56,81.63,32410.0,80.1748,80.2436,80.1257,80.1945,32410.0
2025-02-10 10:05:00,81.65,81.91,81.56,81.83,43587.0,80.2141,80.4696,80.1257,80.391,43587.0
2025-02-10 10:10:00,81.87,81.93,81.79,81.83,36776.0,80.4303,80.4892,80.3517,80.391,36776.0
2025-02-10 10:15:00,81.83,82.0,81.78,81.93,17481.0,80.391,80.558,80.3418,80.4892,17481.0
2025-02-10 10:20:00,81.94,81.95,81.84,81.94,11062.0,80.499,80.5089,80.4008,80.499,11062.0
2025-02-10 10:25:00,81.95,82.06,81.86,82.04,18191.0,80.5089,80.6169,80.4204,80.5973,18191.0
2025-02-10 10:30:00,82.03,82.12,81.97,82.11,14154.0,80.5874,80.6759,80.5285,80.666,14154.0
2025-02-10 10:35:00,82.08,82.24,82.05,82.24,9117.0,80.6366,80.7938,80.6071,80.7938,9117.0
2025-02-10 10:40:00,82.23,82.35,82.18,82.34,7365.0,80.7839,80.9018,80.7348,80.892,7365.0
2025-02-10 10:45:00,82.37,82.58,82.37,82.56,10790.0,80.9215,81.1278,80.9215,81.1081,10790.0
2025-02-10 10:50:00,82.57,82.72,82.55,82.69,13205.0,81.1179,81.2653,81.0983,81.2358,13205.0
2025-02-10 10:55:00,82.7,82.79,82.62,82.69,6317.0,81.2457,81.3341,81.1671,81.2358,6317.0
2025-02-10 11:00:00,82.67,82.76,82.62,82.7,23544.0,81.2162,81.3046,81.1671,81.2457,23544.0
2025-02-10 11:05:00,82.63,82.65,82.58,82.62,3692.0,81.1769,81.1965,81.1278,81.1671,3692.0
2025-02-10 11:10:00,82.62,82.65,82.39,82.39,13000.0,81.1671,81.1965,80.9411,80.9411,13000.0
2025-02-10 11:15:00,82.38,82.41,82.25,82.28,13268.0,80.9313,80.9608,80.8036,80.833,13268.0
2025-02-10 11:20:00,82.3,82.36,82.16,82.22,8681.0,80.8527,80.9116,80.7152,80.7741,8681.0
2025-02-10 11:25:00,82.26,82.4,82.22,82.33,10061.0,80.8134,80.9509,80.7741,80.8822,10061.0
2025-02-10 11:30:00,82.33,82.34,82.21,82.31,5573.0,80.8822,80.892,80.7643,80.8625,5573.0
2025-02-10 11:35:00,82.28,82.39,82.23,82.26,7901.0,80.833,80.9411,80.7839,80.8134,7901.0
2025-02-10 11:40:00,82.28,82.31,82.23,82.28,4548.0,80.833,80.8625,80.7839,80.833,4548.0
2025-02-10 11:45:00,82.28,82.28,82.16,82.2,3795.0,80.833,80.833,80.7152,80.7545,3795.0
2025-02-10 11:50:00,82.22,82.22,82.17,82.17,5521.0,80.7741,80.7741,80.725,80.725,5521.0
2025-02-10 11:55:00,82.17,82.24,82.13,82.23,18910.0,80.725,80.7938,80.6857,80.7839,18910.0
2025-02-10 12:00:00,82.25,82.28,82.14,82.17,5426.0,80.8036,80.833,80.6955,80.725,5426.0
2025-02-10 12:05:00,82.17,82.18,82.11,82.14,4985.0,80.725,80.7348,80.666,80.6955,4985.0
2025-02-10 12:10:00,82.13,82.13,81.98,82.02,8482.0,80.6857,80.6857,80.5383,80.5776,8482.0
2025-02-10 12:15:00,81.99,81.99,81.95,81.97,9100.0,80.5481,80.5481,80.5089,80.5285,9100.0
2025-02-10 12:20:00,81.94,81.97,81.9,81.97,9568.0,80.499,80.5285,80.4597,80.5285,9568.0
2025-02-10 12:25:00,81.93,81.97,81.91,81.97,6705.0,80.4892,80.5285,80.4696,80.5285,6705.0
2025-02-10 12:30:00,81.97,81.97,81.83,81.84,5724.0,80.5285,80.5285,80.391,80.4008,5724.0
2025-02-10 12:35:00,81.84,81.85,81.81,81.82,5161.0,80.4008,80.4106,80.3713,80.3811,5161.0
2025-02-10 12:40:00,81.84,81.87,81.81,81.86,10548.0,80.4008,80.4303,80.3713,80.4204,10548.0
2025-02-10 12:45:00,81.86,81.88,81.79,81.84,11473.0,80.4204,80.4401,80.3517,80.4008,11473.0
2025-02-10 12:50:00,81.83,81.92,81.82,81.92,7767.0,80.391,80.4794,80.3811,80.4794,7767.0
2025-02-10 12:55:00,81.93,81.98,81.8,81.84,5371.0,80.4892,80.5383,80.3615,80.4008,5371.0
2025-02-10 13:00:00,81.84,81.94,81.81,81.94,5417.0,80.4008,80.499,80.3713,80.499,5417.0
2025-02-10 13:05:00,81.94,81.97,81.88,81.88,6038.0,80.499,80.5285,80.4401,80.4401,6038.0
2025-02-10 13:10:00,81.87,81.92,81.86,81.88,8900.0,80.4303,80.4794,80.4204,80.4401,8900.0
2025-02-10 13:15:00,81.88,81.89,81.81,81.88,8548.0,80.4401,80.4499,80.3713,80.4401,8548.0
2025-02-10 13:20:00,81.88,81.9,81.79,81.87,5756.0,80.4401,80.4597,80.3517,80.4303,5756.0
2025-02-10 13:25:00,81.87,81.89,81.81,81.82,6087.0,80.4303,80.4499,80.3713,80.3811,6087.0
2025-02-10 13:30:00,81.81,81.82,81.77,81.81,6384.0,80.3713,80.3811,80.332,80.3713,6384.0
2025-02-10 13:35:00,81.81,81.88,81.78,81.86,5037.0,80.3713,80.4401,80.3418,80.4204,5037.0
2025-02-10 13:40:00,81.88,81.93,81.85,81.91,4200.0,80.4401,80.4892,80.4106,80.4696,4200.0
2025-02-10 13:45:00,81.89,81.9,81.84,81.87,6840.0,80.4499,80.4597,80.4008,80.4303,6840.0
2025-02-10 13:50:00,81.88,81.99,81.85,81.99,13022.0,80.4401,80.5481,80.4106,80.5481,13022.0
2025-02-10 13:55:00,81.99,82.01,81.98,81.98,5657.0,80.5481,80.5678,80.5383,80.5383,5657.0
2025-02-10 14:00:00,82.0,82.03,81.98,82.0,9800.0,80.558,80.5874,80.5383,80.558,9800.0
2025-02-10 14:05:00,82.0,82.09,81.96,82.07,6575.0,80.558,80.6464,80.5187,80.6267,6575.0
2025-02-10 14:10:00,82.07,82.07,81.98,81.99,13280.0,80.6267,80.6267,80.5383,80.5481,13280.0
2025-02-10 14:15:00,82.01,82.07,82.0,82.04,8463.0,80.5678,80.6267,80.558,80.5973,8463.0
2025-02-10 14:20:00,82.05,82.05,81.98,82.02,17824.0,80.6071,80.6071,80.5383,80.5776,17824.0
2025-02-10 14:25:00,82.02,82.02,81.96,81.98,8379.0,80.5776,80.5776,80.5187,80.5383,8379.0
2025-02-10 14:30:00,81.98,81.98,81.93,81.95,5331.0,80.5383,80.5383,80.4892,80.5089,5331.0
2025-02-10 14:35:00,81.94,81.96,81.9,81.92,12608.0,80.499,80.5187,80.4597,80.4794,12608.0
2025-02-10 14:40:00,81.92,81.94,81.89,81.91,10376.0,80.4794,80.499,80.4499,80.4696,10376.0
2025-02-10 14:45:00,81.91,81.94,81.88,81.89,14834.0,80.4696,80.499,80.4401,80.4499,14834.0
2025-02-10 14:50:00,81.89,81.91,81.85,81.87,7346.0,80.4499,80.4696,80.4106,80.4303,7346.0
2025-02-10 14:55:00,81.87,81.87,81.8,81.86,9333.0,80.4303,80.4303,80.3615,80.4204,9333.0
2025-02-10 15:00:00,81.86,81.92,81.85,81.89,12403.0,80.4204,80.4794,80.4106,80.4499,12403.0
2025-02-10 15:05:00,81.88,81.94,81.83,81.89,29804.0,80.4401,80.499,80.391,80.4499,29804.0
2025-02-10 15:10:00,81.9,81.9,81.86,81.88,14367.0,80.4597,80.4597,80.4204,80.4401,14367.0
2025-02-10 15:15:00,81.89,81.89,81.82,81.85,10300.0,80.4499,80.4499,80.3811,80.4106,10300.0
2025-02-10 15:20:00,81.84,81.91,81.83,81.83,17692.0,80.4008,80.4696,80.391,80.391,17692.0
2025-02-10 15:25:00,81.85,81.9,81.84,81.89,16485.0,80.4106,80.4597,80.4008,80.4499,16485.0
2025-02-10 15:30:00,81.89,81.94,81.86,81.9,23141.0,80.4499,80.499,80.4204,80.4597,23141.0
2025-02-10 15:35:00,81.89,81.92,81.85,81.89,24169.0,80.4499,80.4794,80.4106,80.4499,24169.0
2025-02-10 15:40:00,81.9,81.95,81.86,81.92,74280.0,80.4597,80.5089,80.4204,80.4794,74280.0
2025-02-10 15:45:00,81.93,81.96,81.87,81.91,78732.0,80.4892,80.5187,80.4303,80.4696,78732.0
2025-02-10 15:50:00,81.92,82.07,81.88,81.93,86364.0,80.4794,80.6267,80.4401,80.4892,86364.0
2025-02-10 15:55:00,81.94,82.22,81.93,82.21,204649.0,80.499,80.7741,80.4892,80.7643,204649.0
2025-02-11 09:30:00,82.25,82.41,81.88,82.01,45800.0,80.8036,80.9608,80.4401,80.5678,45800.0
2025-02-11 09:35:00,82.0,82.03,81.62,81.66,4269.0,80.558,80.5874,80.1847,80.224,4269.0
2025-02-11 09:40:00,81.78,82.05,81.75,81.98,10231.0,80.3418,80.6071,80.3124,80.5383,10231.0
2025-02-11 09:45:00,82.0,82.05,81.8,82.04,34417.0,80.558,80.6071,80.3615,80.5973,34417.0
2025-02-11 09:50:00,81.97,82.21,81.95,82.19,7082.0,80.5285,80.7643,80.5089,80.7446,7082.0
2025-02-11 09:55:00,82.18,82.33,82.12,82.33,10191.0,80.7348,80.8822,80.6759,80.8822,10191.0
2025-02-11 10:00:00,82.3,82.38,82.24,82.35,30095.0,80.8527,80.9313,80.7938,80.9018,30095.0
2025-02-11 10:05:00,82.33,82.5,82.28,82.5,15469.0,80.8822,81.0492,80.833,81.0492,15469.0
2025-02-11 10:10:00,82.48,82.51,82.27,82.27,7535.0,81.0295,81.059,80.8232,80.8232,7535.0
2025-02-11 10:15:00,82.25,82.34,82.15,82.33,13338.0,80.8036,80.892,80.7053,80.8822,13338.0
2025-02-11 10:20:00,82.33,82.41,82.32,82.39,5576.0,80.8822,80.9608,80.8723,80.9411,5576.0
2025-02-11 10:25:00,82.43,82.46,82.32,82.34,9695.0,80.9804,81.0099,80.8723,80.892,9695.0
2025-02-11 10:30:00,82.37,82.41,82.29,82.33,8805.0,80.9215,80.9608,80.8429,80.8822,8805.0
2025-02-11 10:35:00,82.37,82.37,82.27,82.33,12695.0,80.9215,80.9215,80.8232,80.8822,12695.0
2025-02-11 10:40:00,82.33,82.49,82.33,82.45,4122.0,80.8822,81.0394,80.8822,81.0001,4122.0
2025-02-11 10:45:00,82.45,82.77,82.43,82.76,26797.0,81.0001,81.3144,80.9804,81.3046,26797.0
2025-02-11 10:50:00,82.81,83.03,82.75,83.03,9330.0,81.3537,81.5699,81.2948,81.5699,9330.0
2025-02-11 10:55:00,83.1,83.31,83.09,83.27,70771.0,81.6386,81.8449,81.6288,81.8056,70771.0
2025-02-11 11:00:00,83.29,83.42,83.26,83.3,16076.0,81.8253,81.953,81.7958,81.8351,16076.0
2025-02-11 11:05:00,83.33,83.42,83.3,83.36,15500.0,81.8646,81.953,81.8351,81.8941,15500.0
2025-02-11 11:10:00,83.37,83.48,83.33,83.42,11964.0,81.9039,82.0119,81.8646,81.953,11964.0
2025-02-11 11:15:00,83.42,83.57,83.4,83.46,58481.0,81.953,82.1004,81.9334,81.9923,58481.0
2025-02-11 11:20:00,83.44,83.6,83.41,83.45,33749.0,81.9727,82.1298,81.9432,81.9825,33749.0
2025-02-11 11:25:00,83.43,83.46,83.26,83.27,6404.0,81.9628,81.9923,81.7958,81.8056,6404.0
2025-02-11 11:30:00,83.26,83.3,83.19,83.21,8601.0,81.7958,81.8351,81.727,81.7467,8601.0
2025-02-11 11:35:00,83.21,83.28,83.19,83.22,9537.0,81.7467,81.8155,81.727,81.7565,9537.0
2025-02-11 11:40:00,83.22,83.28,83.12,83.28,8447.0,81.7565,81.8155,81.6583,81.8155,8447.0
2025-02-11 11:45:00,83.28,83.31,83.21,83.27,9481.0,81.8155,81.8449,81.7467,81.8056,9481.0
2025-02-11 11:50:00,83.27,83.38,83.21,83.29,30689.0,81.8056,81.9137,81.7467,81.8253,30689.0
2025-02-11 11:55:00,83.28,83.42,83.26,83.42,8467.0,81.8155,81.953,81.7958,81.953,8467.0
2025-02-11 12:00:00,83.42,83.59,83.4,83.55,6726.0,81.953,82.12,81.9334,82.0807,6726.0
2025-02-11 12:05:00,83.53,83.56,83.39,83.4,27868.0,82.0611,82.0905,81.9235,81.9334,27868.0
2025-02-11 12:10:00,83.43,83.46,83.35,83.43,8243.0,81.9628,81.9923,81.8842,81.9628,8243.0
2025-02-11 12:15:00,83.45,83.58,83.44,83.53,4546.0,81.9825,82.1102,81.9727,82.0611,4546.0
2025-02-11 12:20:00,83.56,83.56,83.43,83.46,9272.0,82.0905,82.0905,81.9628,81.9923,9272.0
2025-02-11 12:25:00,83.46,83.5,83.43,83.5,5498.0,81.9923,82.0316,81.9628,82.0316,5498.0
2025-02-11 12:30:00,83.46,83.5,83.43,83.48,6589.0,81.9923,82.0316,81.9628,82.0119,6589.0
2025-02-11 12:35:00,83.46,83.49,83.45,83.47,5756.0,81.9923,82.0218,81.9825,82.0021,5756.0
2025-02-11 12:40:00,83.47,83.47,83.37,83.39,9220.0,82.0021,82.0021,81.9039,81.9235,9220.0
2025-02-11 12:45:00,83.39,83.43,83.33,83.33,9509.0,81.9235,81.9628,81.8646,81.8646,9509.0
2025-02-11 12:50:00,83.39,83.44,83.32,83.36,16082.0,81.9235,81.9727,81.8548,81.8941,16082.0
2025-02-11 12:55:00,83.34,83.35,83.24,83.28,6985.0,81.8744,81.8842,81.7762,81.8155,6985.0
2025-02-11 13:00:00,83.28,83.32,83.13,83.13,7786.0,81.8155,81.8548,81.6681,81.6681,7786.0
2025-02-11 13:05:00,83.14,83.37,83.14,83.37,4776.0,81.6779,81.9039,81.6779,81.9039,4776.0
2025-02-11 13:10:00,83.4,83.47,83.39,83.46,5937.0,81.9334,82.0021,81.9235,81.9923,5937.0
2025-02-11 13:15:00,83.44,83.52,83.44,83.51,2899.0,81.9727,82.0512,81.9727,82.0414,2899.0
2025-02-11 13:20:00,83.51,83.52,83.48,83.51,4517.0,82.0414,82.0512,82.0119,82.0414,4517.0
2025-02-11 13:25:00,83.51,83.52,83.29,83.35,23170.0,82.0414,82.0512,81.8253,81.8842,23170.0
2025-02-11 13:30:00,83.33,83.5,83.31,83.5,8892.0,81.8646,82.0316,81.8449,82.0316,8892.0
2025-02-11 13:35:00,83.48,83.56,83.45,83.53,7504.0,82.0119,82.0905,81.9825,82.0611,7504.0
2025-02-11 13:40:00,83.54,83.56,83.53,83.55,3323.0,82.0709,82.0905,82.0611,82.0807,3323.0
2025-02-11 13:45:00,83.54,83.56,83.41,83.41,9942.0,82.0709,82.0905,81.9432,81.9432,9942.0
2025-02-11 13:50:00,83.4,83.4,83.33,83.34,6949.0,81.9334,81.9334,81.8646,81.8744,6949.0
2025-02-11 13:55:00,83.35,83.41,83.29,83.36,11969.0,81.8842,81.9432,81.8253,81.8941,11969.0
2025-02-11 14:00:00,83.36,83.42,83.36,83.38,6360.0,81.8941,81.953,81.8941,81.9137,6360.0
2025-02-11 14:05:00,83.39,83.4,83.32,83.34,3210.0,81.9235,81.9334,81.8548,81.8744,3210.0
2025-02-11 14:10:00,83.34,83.39,83.34,83.36,25704.0,81.8744,81.9235,81.8744,81.8941,25704.0
2025-02-11 14:15:00,83.37,83.38,83.33,83.38,3383.0,81.9039,81.9137,81.8646,81.9137,3383.0
2025-02-11 14:20:00,83.38,83.64,83.37,83.59,44363.0,81.9137,82.1691,81.9039,82.12,44363.0
2025-02-11 14:25:00,83.59,83.6,83.55,83.58,8762.0,82.12,82.1298,82.0807,82.1102,8762.0
2025-02-11 14:30:00,83.56,83.64,83.55,83.64,7875.0,82.0905,82.1691,82.0807,82.1691,7875.0
2025-02-11 14:35:00,83.61,83.69,83.56,83.69,12440.0,82.1397,82.2183,82.0905,82.2183,12440.0
2025-02-11 14:40:00,83.7,83.79,83.67,83.73,16068.0,82.2281,82.3165,82.1986,82.2576,16068.0
2025-02-11 14:45:00,83.71,83.73,83.64,83.7,7465.0,82.2379,82.2576,82.1691,82.2281,7465.0
2025-02-11 14:50:00,83.69,83.72,83.55,83.57,15052.0,82.2183,82.2477,82.0807,82.1004,15052.0
2025-02-11 14:55:00,83.57,83.62,83.41,83.48,48888.0,82.1004,82.1495,81.9432,82.0119,48888.0
2025-02-11 15:00:00,83.49,83.52,83.42,83.48,11617.0,82.0218,82.0512,81.953,82.0119,11617.0
2025-02-11 15:05:00,83.48,83.48,83.18,83.21,26375.0,82.0119,82.0119,81.7172,81.7467,26375.0
2025-02-11 15:10:00,83.23,83.35,83.22,83.27,29972.0,81.7663,81.8842,81.7565,81.8056,29972.0
2025-02-11 15:15:00,83.29,83.29,83.2,83.23,14219.0,81.8253,81.8253,81.7369,81.7663,14219.0
2025-02-11 15:20:00,83.23,83.27,83.19,83.23,11124.0,81.7663,81.8056,81.727,81.7663,11124.0
2025-02-11 15:25:00,83.24,83.3,83.23,83.29,9728.0,81.7762,81.8351,81.7663,81.8253,9728.0
2025-02-11 15:30:00,83.31,83.45,83.29,83.42,16898.0,81.8449,81.9825,81.8253,81.953,16898.0
2025-02-11 15:35:00,83.43,83.48,83.37,83.47,23390.0,81.9628,82.0119,81.9039,82.0021,23390.0
2025-02-11 15:40:00,83.48,83.51,83.36,83.4,26170.0,82.0119,82.0414,81.8941,81.9334,26170.0
2025-02-11 15:45:00,83.38,83.38,83.26,83.38,34505.0,81.9137,81.9137,81.7958,81.9137,34505.0
2025-02-11 15:50:00,83.39,83.5,83.3,83.33,43022.0,81.9235,82.0316,81.8351,81.8646,43022.0
2025-02-11 15:55:00,83.34,83.49,83.34,83.45,192692.0,81.8744,82.0218,81.8744,81.9825,192692.0
2025-02-12 09:30:00,82.03,82.46,82.0,82.38,42080.0,80.5874,81.0099,80.558,80.9313,42080.0
2025-02-12 09:35:00,82.36,82.57,82.17,82.3,11531.0,80.9116,81.1179,80.725,80.8527,11531.0
2025-02-12 09:40:00,82.24,82.29,82.15,82.21,6980.0,80.7938,80.8429,80.7053,80.7643,6980.0
2025-02-12 09:45:00,82.14,82.32,82.11,82.28,12875.0,80.6955,80.8723,80.666,80.833,12875.0
2025-02-12 09:50:00,82.28,82.31,82.19,82.25,12914.0,80.833,80.8625,80.7446,80.8036,12914.0
2025-02-12 09:55:00,82.25,82.31,82.17,82.23,8640.0,80.8036,80.8625,80.725,80.7839,8640.0
2025-02-12 10:00:00,82.23,82.24,82.02,82.18,25616.0,80.7839,80.7938,80.5776,80.7348,25616.0
2025-02-12 10:05:00,82.22,82.41,82.15,82.39,20393.0,80.7741,80.9608,80.7053,80.9411,20393.0
2025-02-12 10:10:00,82.41,82.65,82.37,82.57,4373.0,80.9608,81.1965,80.9215,81.1179,4373.0
2025-02-12 10:15:00,82.55,82.56,82.42,82.45,14688.0,81.0983,81.1081,80.9706,81.0001,14688.0
2025-02-12 10:20:00,82.48,82.57,82.37,82.48,11882.0,81.0295,81.1179,80.9215,81.0295,11882.0
2025-02-12 10:25:00,82.48,82.57,82.27,82.31,10313.0,81.0295,81.1179,80.8232,80.8625,10313.0
2025-02-12 10:30:00,82.27,82.38,82.25,82.38,10648.0,80.8232,80.9313,80.8036,80.9313,10648.0
2025-02-12 10:35:00,82.37,82.57,82.35,82.49,8050.0,80.9215,81.1179,80.9018,81.0394,8050.0
2025-02-12 10:40:00,82.53,82.57,82.47,82.55,3992.0,81.0787,81.1179,81.0197,81.0983,3992.0
2025-02-12 10:45:00,82.6,82.65,82.48,82.58,11011.0,81.1474,81.1965,81.0295,81.1278,11011.0
2025-02-12 10:50:00,82.59,82.62,82.49,82.57,3900.0,81.1376,81.1671,81.0394,81.1179,3900.0
2025-02-12 10:55:00,82.58,82.64,82.54,82.54,18360.0,81.1278,81.1867,81.0885,81.0885,18360.0
2025-02-12 11:00:00,82.54,82.54,82.43,82.44,10450.0,81.0885,81.0885,80.9804,80.9902,10450.0
2025-02-12 11:05:00,82.47,82.49,82.37,82.49,3960.0,81.0197,81.0394,80.9215,81.0394,3960.0
2025-02-12 11:10:00,82.46,82.49,82.38,82.4,5349.0,81.0099,81.0394,80.9313,80.9509,5349.0
2025-02-12 11:15:00,82.36,82.37,82.25,82.28,4995.0,80.9116,80.9215,80.8036,80.833,4995.0
2025-02-12 11:20:00,82.28,82.32,82.17,82.29,21945.0,80.833,80.8723,80.725,80.8429,21945.0
2025-02-12 11:25:00,82.29,82.47,82.27,82.47,6438.0,80.8429,81.0197,80.8232,81.0197,6438.0
2025-02-12 11:30:00,82.49,82.64,82.48,82.58,7594.0,81.0394,81.1867,81.0295,81.1278,7594.0
2025-02-12 11:35:00,82.61,82.68,82.58,82.68,7748.0,81.1572,81.226,81.1278,81.226,7748.0
2025-02-12 11:40:00,82.68,82.75,82.55,82.75,14162.0,81.226,81.2948,81.0983,81.2948,14162.0
2025-02-12 11:45:00,82.77,82.8,82.71,82.8,5361.0,81.3144,81.3439,81.2555,81.3439,5361.0
2025-02-12 11:50:00,82.8,82.85,82.79,82.83,4862.0,81.3439,81.393,81.3341,81.3734,4862.0
2025-02-12 11:55:00,82.8,82.89,82.79,82.82,3371.0,81.3439,81.4323,81.3341,81.3636,3371.0
2025-02-12 12:00:00,82.81,82.86,82.77,82.79,6345.0,81.3537,81.4029,81.3144,81.3341,6345.0
2025-02-12 12:05:00,82.82,82.84,82.77,82.8,3073.0,81.3636,81.3832,81.3144,81.3439,3073.0
2025-02-12 12:10:00,82.82,82.85,82.77,82.85,4463.0,81.3636,81.393,81.3144,81.393,4463.0
2025-02-12 12:15:00,82.83,82.86,82.74,82.78,3039.0,81.3734,81.4029,81.285,81.3243,3039.0
2025-02-12 12:20:00,82.77,82.85,82.77,82.84,4591.0,81.3144,81.393,81.3144,81.3832,4591.0
2025-02-12 12:25:00,82.84,82.93,82.79,82.93,7589.0,81.3832,81.4716,81.3341,81.4716,7589.0
2025-02-12 12:30:00,82.91,82.97,82.86,82.95,15633.0,81.452,81.5109,81.4029,81.4913,15633.0
2025-02-12 12:35:00,82.98,83.06,82.98,83.01,5766.0,81.5207,81.5993,81.5207,81.5502,5766.0
2025-02-12 12:40:00,83.0,83.03,82.92,82.96,6590.0,81.5404,81.5699,81.4618,81.5011,6590.0
2025-02-12 12:45:00,82.99,83.08,82.99,83.05,9040.0,81.5306,81.619,81.5306,81.5895,9040.0
2025-02-12 12:50:00,83.06,83.1,82.99,83.0,12643.0,81.5993,81.6386,81.5306,81.5404,12643.0
2025-02-12 12:55:00,82.99,82.99,82.9,82.91,5695.0,81.5306,81.5306,81.4421,81.452,5695.0
2025-02-12 13:00:00,82.91,82.92,82.82,82.82,5696.0,81.452,81.4618,81.3636,81.3636,5696.0
2025-02-12 13:05:00,82.84,82.93,82.82,82.89,8411.0,81.3832,81.4716,81.3636,81.4323,8411.0
2025-02-12 13:10:00,82.88,82.9,82.83,82.84,7908.0,81.4225,81.4421,81.3734,81.3832,7908.0
2025-02-12 13:15:00,82.86,82.93,82.83,82.91,19924.0,81.4029,81.4716,81.3734,81.452,19924.0
2025-02-12 13:20:00,82.95,83.01,82.9,82.99,5969.0,81.4913,81.5502,81.4421,81.5306,5969.0
2025-02-12 13:25:00,83.0,83.09,82.98,83.05,8130.0,81.5404,81.6288,81.5207,81.5895,8130.0
2025-02-12 13:30:00,83.02,83.05,82.99,83.02,6341.0,81.56,81.5895,81.5306,81.56,6341.0
2025-02-12 13:35:00,83.02,83.11,83.01,83.09,10367.0,81.56,81.6485,81.5502,81.6288,10367.0
2025-02-12 13:40:00,83.11,83.11,82.99,82.99,2638.0,81.6485,81.6485,81.5306,81.5306,2638.0
2025-02-12 13:45:00,83.03,83.05,82.96,82.99,2546.0,81.5699,81.5895,81.5011,81.5306,2546.0
2025-02-12 13:50:00,83.0,83.15,82.96,83.09,47684.0,81.5404,81.6878,81.5011,81.6288,47684.0
2025-02-12 13:55:00,83.12,83.16,83.07,83.1,23193.0,81.6583,81.6976,81.6092,81.6386,23193.0
2025-02-12 14:00:00,83.1,83.1,83.03,83.09,3988.0,81.6386,81.6386,81.5699,81.6288,3988.0
2025-02-12 14:05:00,83.05,83.08,83.0,83.05,2534.0,81.5895,81.619,81.5404,81.5895,2534.0
2025-02-12 14:10:00,83.01,83.02,82.86,82.88,4096.0,81.5502,81.56,81.4029,81.4225,4096.0
2025-02-12 14:15:00,82.87,82.91,82.85,82.9,9163.0,81.4127,81.452,81.393,81.4421,9163.0
2025-02-12 14:20:00,82.9,82.96,82.89,82.91,7332.0,81.4421,81.5011,81.4323,81.452,7332.0
2025-02-12 14:25:00,82.89,82.92,82.83,82.88,9846.0,81.4323,81.4618,81.3734,81.4225,9846.0
2025-02-12 14:30:00,82.89,82.96,82.86,82.91,5382.0,81.4323,81.5011,81.4029,81.452,5382.0
2025-02-12 14:35:00,82.9,82.92,82.89,82.91,5706.0,81.4421,81.4618,81.4323,81.452,5706.0
2025-02-12 14:40:00,82.92,82.92,82.78,82.83,8705.0,81.4618,81.4618,81.3243,81.3734,8705.0
2025-02-12 14:45:00,82.83,82.87,82.77,82.86,15443.0,81.3734,81.4127,81.3144,81.4029,15443.0
2025-02-12 14:50:00,82.88,82.88,82.78,82.84,10887.0,81.4225,81.4225,81.3243,81.3832,10887.0
2025-02-12 14:55:00,82.86,82.88,82.84,82.84,8086.0,81.4029,81.4225,81.3832,81.3832,8086.0
2025-02-12 15:00:00,82.86,82.92,82.83,82.92,24177.0,81.4029,81.4618,81.3734,81.4618,24177.0
2025-02-12 15:05:00,82.92,82.96,82.91,82.96,10123.0,81.4618,81.5011,81.452,81.5011,10123.0
2025-02-12 15:10:00,82.96,83.0,82.88,82.89,24068.0,81.5011,81.5404,81.4225,81.4323,24068.0
2025-02-12 15:15:00,82.92,82.93,82.83,82.86,9323.0,81.4618,81.4716,81.3734,81.4029,9323.0
2025-02-12 15:20:00,82.86,82.89,82.84,82.85,13334.0,81.4029,81.4323,81.3832,81.393,13334.0
2025-02-12 15:25:00,82.83,82.83,82.71,82.72,12250.0,81.3734,81.3734,81.2555,81.2653,12250.0
2025-02-12 15:30:00,82.74,82.81,82.74,82.78,16424.0,81.285,81.3537,81.285,81.3243,16424.0
2025-02-12 15:35:00,82.77,82.82,82.69,82.69,22529.0,81.3144,81.3636,81.2358,81.2358,22529.0
2025-02-12 15:40:00,82.7,82.83,82.7,82.76,19739.0,81.2457,81.3734,81.2457,81.3046,19739.0
2025-02-12 15:45:00,82.76,82.8,82.62,82.69,81332.0,81.3046,81.3439,81.1671,81.2358,81332.0
2025-02-12 15:50:00,82.7,83.06,82.7,82.94,77230.0,81.2457,81.5993,81.2457,81.4814,77230.0
2025-02-12 15:55:00,82.95,83.09,82.92,82.94,243890.0,81.4913,81.6288,81.4618,81.4814,243890.0
2025-02-13 09:30:00,82.95,83.15,82.6,82.7,34061.0,81.4913,81.6878,81.1474,81.2457,34061.0
2025-02-13 09:35:00,82.85,83.12,82.77,82.95,27325.0,81.393,81.6583,81.3144,81.4913,27325.0
2025-02-13 09:40:00,83.03,83.17,82.91,83.09,17624.0,81.5699,81.7074,81.452,81.6288,17624.0
2025-02-13 09:45:00,83.22,83.39,83.18,83.38,12523.0,81.7565,81.9235,81.7172,81.9137,12523.0
2025-02-13 09:50:00,83.3,83.33,83.03,83.05,16743.0,81.8351,81.8646,81.5699,81.5895,16743.0
2025-02-13 09:55:00,83.04,83.11,82.94,83.1,10534.0,81.5797,81.6485,81.4814,81.6386,10534.0
2025-02-13 10:00:00,83.05,83.17,83.0,83.05,21396.0,81.5895,81.7074,81.5404,81.5895,21396.0
2025-02-13 10:05:00,83.12,83.2,83.06,83.08,15883.0,81.6583,81.7369,81.5993,81.619,15883.0
2025-02-13 10:10:00,83.08,83.19,83.07,83.19,8429.0,81.619,81.727,81.6092,81.727,8429.0
2025-02-13 10:15:00,83.19,83.3,83.15,83.3,10551.0,81.727,81.8351,81.6878,81.8351,10551.0
2025-02-13 10:20:00,83.3,83.39,83.22,83.24,9153.0,81.8351,81.9235,81.7565,81.7762,9153.0
2025-02-13 10:25:00,83.24,83.31,83.11,83.22,15669.0,81.7762,81.8449,81.6485,81.7565,15669.0
2025-02-13 10:30:00,83.22,83.24,83.14,83.14,10532.0,81.7565,81.7762,81.6779,81.6779,10532.0
2025-02-13 10:35:00,83.14,83.18,83.08,83.13,14036.0,81.6779,81.7172,81.619,81.6681,14036.0
2025-02-13 10:40:00,83.15,83.3,83.13,83.26,11422.0,81.6878,81.8351,81.6681,81.7958,11422.0
2025-02-13 10:45:00,83.25,83.54,83.25,83.54,12271.0,81.786,82.0709,81.786,82.0709,12271.0
2025-02-13 10:50:00,83.53,83.61,83.49,83.53,8176.0,82.0611,82.1397,82.0218,82.0611,8176.0
2025-02-13 10:55:00,83.54,83.67,83.5,83.67,5618.0,82.0709,82.1986,82.0316,82.1986,5618.0
2025-02-13 11:00:00,83.66,83.79,83.64,83.77,6912.0,82.1888,82.3165,82.1691,82.2968,6912.0
2025-02-13 11:05:00,83.8,83.88,83.77,83.83,13376.0,82.3263,82.4049,82.2968,82.3558,13376.0
2025-02-13 11:10:00,83.83,83.91,83.75,83.83,6484.0,82.3558,82.4344,82.2772,82.3558,6484.0
2025-02-13 11:15:00,83.85,83.89,83.75,83.88,17639.0,82.3754,82.4147,82.2772,82.4049,17639.0
2025-02-13 11:20:00,83.86,83.91,83.72,83.8,86613.0,82.3853,82.4344,82.2477,82.3263,86613.0
2025-02-13 11:25:00,83.84,83.88,83.64,83.7,16634.0,82.3656,82.4049,82.1691,82.2281,16634.0
2025-02-13 11:30:00,83.71,83.73,83.62,83.67,10014.0,82.2379,82.2576,82.1495,82.1986,10014.0
2025-02-13 11:35:00,83.66,83.68,83.55,83.58,7064.0,82.1888,82.2084,82.0807,82.1102,7064.0
2025-02-13 11:40:00,83.58,83.61,83.4,83.43,5861.0,82.1102,82.1397,81.9334,81.9628,5861.0
2025-02-13 11:45:00,83.4,83.42,83.19,83.2,8313.0,81.9334,81.953,81.727,81.7369,8313.0
2025-02-13 11:50:00,83.24,83.24,83.08,83.09,13087.0,81.7762,81.7762,81.619,81.6288,13087.0
2025-02-13 11:55:00,83.12,83.29,83.07,83.25,31566.0,81.6583,81.8253,81.6092,81.786,31566.0
2025-02-13 12:00:00,83.25,83.4,83.24,83.4,5699.0,81.786,81.9334,81.7762,81.9334,5699.0
2025-02-13 12:05:00,83.4,83.4,83.28,83.29,8099.0,81.9334,81.9334,81.8155,81.8253,8099.0
2025-02-13 12:10:00,83.31,83.47,83.3,83.46,12894.0,81.8449,82.0021,81.8351,81.9923,12894.0
2025-02-13 12:15:00,83.46,83.61,83.46,83.59,7424.0,81.9923,82.1397,81.9923,82.12,7424.0
2025-02-13 12:20:00,83.6,83.73,83.58,83.72,9021.0,82.1298,82.2576,82.1102,82.2477,9021.0
2025-02-13 12:25:00,83.74,83.74,83.63,83.65,7873.0,82.2674,82.2674,82.1593,82.179,7873.0
2025-02-13 12:30:00,83.68,83.72,83.65,83.7,11565.0,82.2084,82.2477,82.179,82.2281,11565.0
2025-02-13 12:35:00,83.7,83.77,83.68,83.77,7406.0,82.2281,82.2968,82.2084,82.2968,7406.0
2025-02-13 12:40:00,83.79,83.82,83.76,83.77,26871.0,82.3165,82.346,82.287,82.2968,26871.0
2025-02-13 12:45:00,83.77,83.77,83.65,83.65,9220.0,82.2968,82.2968,82.179,82.179,9220.0
2025-02-13 12:50:00,83.65,83.66,83.59,83.63,5650.0,82.179,82.1888,82.12,82.1593,5650.0
2025-02-13 12:55:00,83.62,83.63,83.5,83.59,7474.0,82.1495,82.1593,82.0316,82.12,7474.0
2025-02-13 13:00:00,83.56,83.62,83.55,83.57,7448.0,82.0905,82.1495,82.0807,82.1004,7448.0
2025-02-13 13:05:00,83.56,83.6,83.53,83.55,3209.0,82.0905,82.1298,82.0611,82.0807,3209.0
2025-02-13 13:10:00,83.53,83.62,83.51,83.54,16979.0,82.0611,82.1495,82.0414,82.0709,16979.0
2025-02-13 13:15:00,83.54,83.56,83.49,83.53,12146.0,82.0709,82.0905,82.0218,82.0611,12146.0
2025-02-13 13:20:00,83.54,83.57,83.53,83.55,6419.0,82.0709,82.1004,82.0611,82.0807,6419.0
2025-02-13 13:25:00,83.56,83.62,83.5,83.5,9786.0,82.0905,82.1495,82.0316,82.0316,9786.0
2025-02-13 13:30:00,83.51,83.57,83.51,83.55,12768.0,82.0414,82.1004,82.0414,82.0807,12768.0
2025-02-13 13:35:00,83.53,83.57,83.52,83.56,11545.0,82.0611,82.1004,82.0512,82.0905,11545.0
2025-02-13 13:40:00,83.57,83.6,83.44,83.51,10696.0,82.1004,82.1298,81.9727,82.0414,10696.0
2025-02-13 13:45:00,83.51,83.52,83.45,83.49,6293.0,82.0414,82.0512,81.9825,82.0218,6293.0
2025-02-13 13:50:00,83.51,83.53,83.45,83.53,7058.0,82.0414,82.0611,81.9825,82.0611,7058.0
2025-02-13 13:55:00,83.5,83.59,83.45,83.53,30371.0,82.0316,82.12,81.9825,82.0611,30371.0
2025-02-13 14:00:00,83.53,83.7,83.5,83.67,10044.0,82.0611,82.2281,82.0316,82.1986,10044.0
2025-02-13 14:05:00,83.68,83.75,83.64,83.73,8955.0,82.2084,82.2772,82.1691,82.2576,8955.0
2025-02-13 14:10:00,83.76,83.8,83.73,83.74,9187.0,82.287,82.3263,82.2576,82.2674,9187.0
2025-02-13 14:15:00,83.76,83.88,83.72,83.83,11472.0,82.287,82.4049,82.2477,82.3558,11472.0
2025-02-13 14:20:00,83.81,83.84,83.67,83.68,19755.0,82.3361,82.3656,82.1986,82.2084,19755.0
2025-02-13 14:25:00,83.67,83.69,83.65,83.68,9741.0,82.1986,82.2183,82.179,82.2084,9741.0
2025-02-13 14:30:00,83.68,83.74,83.62,83.69,24916.0,82.2084,82.2674,82.1495,82.2183,24916.0
2025-02-13 14:35:00,83.69,83.77,83.69,83.75,20340.0,82.2183,82.2968,82.2183,82.2772,20340.0
2025-02-13 14:40:00,83.76,83.8,83.71,83.72,14132.0,82.287,82.3263,82.2379,82.2477,14132.0
2025-02-13 14:45:00,83.72,83.73,83.68,83.68,13178.0,82.2477,82.2576,82.2084,82.2084,13178.0
2025-02-13 14:50:00,83.68,83.8,83.67,83.76,27468.0,82.2084,82.3263,82.1986,82.287,27468.0
2025-02-13 14:55:00,83.76,83.76,83.65,83.65,8768.0,82.287,82.287,82.179,82.179,8768.0
2025-02-13 15:00:00,83.68,83.71,83.62,83.63,18895.0,82.2084,82.2379,82.1495,82.1593,18895.0
2025-02-13 15:05:00,83.64,83.72,83.63,83.67,20008.0,82.1691,82.2477,82.1593,82.1986,20008.0
2025-02-13 15:10:00,83.66,83.72,83.63,83.72,16087.0,82.1888,82.2477,82.1593,82.2477,16087.0
2025-02-13 15:15:00,83.71,83.79,83.7,83.76,24567.0,82.2379,82.3165,82.2281,82.287,24567.0
2025-02-13 15:20:00,83.77,83.8,83.71,83.78,25393.0,82.2968,82.3263,82.2379,82.3067,25393.0
2025-02-13 15:25:00,83.78,83.85,83.74,83.84,25274.0,82.3067,82.3754,82.2674,82.3656,25274.0
2025-02-13 15:30:00,83.83,83.9,83.81,83.89,19263.0,82.3558,82.4246,82.3361,82.4147,19263.0
2025-02-13 15:35:00,83.89,84.0,83.86,83.97,33041.0,82.4147,82.5228,82.3853,82.4933,33041.0
2025-02-13 15:40:00,83.97,83.99,83.9,83.9,24412.0,82.4933,82.513,82.4246,82.4246,24412.0
2025-02-13 15:45:00,83.9,83.98,83.88,83.94,39855.0,82.4246,82.5032,82.4049,82.4639,39855.0
2025-02-13 15:50:00,83.93,84.0,83.91,83.99,79967.0,82.454,82.5228,82.4344,82.513,79967.0
2025-02-13 15:55:00,83.99,84.05,83.84,83.87,251180.0,82.513,82.5719,82.3656,82.3951,251180.0
2025-02-14 09:30:00,84.17,84.39,84.09,84.36,34831.0,82.6898,82.9059,82.6112,82.8765,34831.0
2025-02-14 09:35:00,84.31,84.31,84.08,84.29,4556.0,82.8274,82.8274,82.6014,82.8077,4556.0
2025-02-14 09:40:00,84.25,84.53,84.24,84.53,31304.0,82.7684,83.0435,82.7586,83.0435,31304.0
2025-02-14 09:45:00,84.53,84.97,84.47,84.91,9933.0,83.0435,83.4757,82.9845,83.4168,9933.0
2025-02-14 09:50:00,84.91,85.06,84.84,85.02,38510.0,83.4168,83.5642,83.348,83.5249,38510.0
2025-02-14 09:55:00,85.03,85.07,84.75,84.77,55240.0,83.5347,83.574,83.2596,83.2793,55240.0
2025-02-14 10:00:00,84.77,84.79,84.61,84.61,31169.0,83.2793,83.2989,83.1221,83.1221,31169.0
2025-02-14 10:05:00,84.64,84.72,84.56,84.7,17762.0,83.1515,83.2301,83.073,83.2105,17762.0
2025-02-14 10:10:00,84.67,84.68,84.48,84.49,13848.0,83.181,83.1908,82.9944,83.0042,13848.0
2025-02-14 10:15:00,84.49,84.67,84.49,84.61,23536.0,83.0042,83.181,83.0042,83.1221,23536.0
2025-02-14 10:20:00,84.61,84.69,84.54,84.66,23248.0,83.1221,83.2007,83.0533,83.1712,23248.0
2025-02-14 10:25:00,84.66,84.69,84.58,84.62,26227.0,83.1712,83.2007,83.0926,83.1319,26227.0
2025-02-14 10:30:00,84.65,84.65,84.47,84.47,25661.0,83.1614,83.1614,82.9845,82.9845,25661.0
2025-02-14 10:35:00,84.47,84.71,84.46,84.68,22044.0,82.9845,83.2203,82.9747,83.1908,22044.0
2025-02-14 10:40:00,84.72,84.73,84.5,84.72,42710.0,83.2301,83.24,83.014,83.2301,42710.0
2025-02-14 10:45:00,84.7,84.71,84.56,84.63,67571.0,83.2105,83.2203,83.073,83.1417,67571.0
2025-02-14 10:50:00,84.61,84.61,84.42,84.53,41496.0,83.1221,83.1221,82.9354,83.0435,41496.0
2025-02-14 10:55:00,84.53,84.55,84.4,84.45,61218.0,83.0435,83.0631,82.9158,82.9649,61218.0
2025-02-14 11:00:00,84.45,84.54,84.43,84.51,18785.0,82.9649,83.0533,82.9452,83.0238,18785.0
2025-02-14 11:05:00,84.51,84.53,84.39,84.52,11226.0,83.0238,83.0435,82.9059,83.0337,11226.0
2025-02-14 11:10:00,84.51,84.56,84.47,84.48,17400.0,83.0238,83.073,82.9845,82.9944,17400.0
2025-02-14 11:15:00,84.44,84.48,84.39,84.42,6540.0,82.9551,82.9944,82.9059,82.9354,6540.0
2025-02-14 11:20:00,84.44,84.44,84.33,84.4,9239.0,82.9551,82.9551,82.847,82.9158,9239.0
2025-02-14 11:25:00,84.4,84.46,84.36,84.38,58382.0,82.9158,82.9747,82.8765,82.8961,58382.0
2025-02-14 11:30:00,84.36,84.45,84.3,84.44,12751.0,82.8765,82.9649,82.8175,82.9551,12751.0
2025-02-14 11:35:00,84.45,84.46,84.24,84.27,25871.0,82.9649,82.9747,82.7586,82.7881,25871.0
2025-02-14 11:40:00,84.27,84.39,84.24,84.36,23636.0,82.7881,82.9059,82.7586,82.8765,23636.0
2025-02-14 11:45:00,84.34,84.37,84.28,84.3,4766.0,82.8568,82.8863,82.7979,82.8175,4766.0
2025-02-14 11:50:00,84.31,84.45,84.29,84.45,5289.0,82.8274,82.9649,82.8077,82.9649,5289.0
2025-02-14 11:55:00,84.45,84.63,84.43,84.63,8273.0,82.9649,83.1417,82.9452,83.1417,8273.0
2025-02-14 12:00:00,84.63,84.67,84.48,84.5,13418.0,83.1417,83.181,82.9944,83.014,13418.0
2025-02-14 12:05:00,84.5,84.69,84.48,84.64,25243.0,83.014,83.2007,82.9944,83.1515,25243.0
2025-02-14 12:10:00,84.65,84.71,84.64,84.68,9911.0,83.1614,83.2203,83.1515,83.1908,9911.0
2025-02-14 12:15:00,84.7,84.73,84.67,84.72,16854.0,83.2105,83.24,83.181,83.2301,16854.0
2025-02-14 12:20:00,84.75,84.75,84.64,84.67,14998.0,83.2596,83.2596,83.1515,83.181,14998.0
2025-02-14 12:25:00,84.68,84.75,84.66,84.71,13581.0,83.1908,83.2596,83.1712,83.2203,13581.0
2025-02-14 12:30:00,84.71,84.71,84.65,84.7,11867.0,83.2203,83.2203,83.1614,83.2105,11867.0
2025-02-14 12:35:00,84.69,84.69,84.64,84.68,16765.0,83.2007,83.2007,83.1515,83.1908,16765.0
2025-02-14 12:40:00,84.68,84.7,84.57,84.61,32479.0,83.1908,83.2105,83.0828,83.1221,32479.0
2025-02-14 12:45:00,84.61,84.66,84.49,84.55,52761.0,83.1221,83.1712,83.0042,83.0631,52761.0
2025-02-14 12:50:00,84.54,84.66,84.53,84.66,12369.0,83.0533,83.1712,83.0435,83.1712,12369.0
2025-02-14 12:55:00,84.66,84.68,84.58,84.6,30152.0,83.1712,83.1908,83.0926,83.1123,30152.0
2025-02-14 13:00:00,84.62,84.64,84.58,84.59,5700.0,83.1319,83.1515,83.0926,83.1024,5700.0
2025-02-14 13:05:00,84.59,84.68,84.58,84.68,11532.0,83.1024,83.1908,83.0926,83.1908,11532.0
2025-02-14 13:10:00,84.66,84.69,84.62,84.64,9015.0,83.1712,83.2007,83.1319,83.1515,9015.0
2025-02-14 13:15:00,84.64,84.67,84.61,84.67,11100.0,83.1515,83.181,83.1221,83.181,11100.0
2025-02-14 13:20:00,84.67,84.68,84.55,84.55,16138.0,83.181,83.1908,83.0631,83.0631,16138.0
2025-02-14 13:25:00,84.56,84.57,84.54,84.55,12403.0,83.073,83.0828,83.0533,83.0631,12403.0
2025-02-14 13:30:00,84.54,84.57,84.5,84.54,13082.0,83.0533,83.0828,83.014,83.0533,13082.0
2025-02-14 13:35:00,84.52,84.58,84.52,84.55,17960.0,83.0337,83.0926,83.0337,83.0631,17960.0
2025-02-14 13:40:00,84.55,84.59,84.54,84.54,8679.0,83.0631,83.1024,83.0533,83.0533,8679.0
2025-02-14 13:45:00,84.56,84.59,84.51,84.59,14267.0,83.073,83.1024,83.0238,83.1024,14267.0
2025-02-14 13:50:00,84.59,84.68,84.55,84.62,20808.0,83.1024,83.1908,83.0631,83.1319,20808.0
2025-02-14 13:55:00,84.62,84.65,84.54,84.54,10618.0,83.1319,83.1614,83.0533,83.0533,10618.0
2025-02-14 14:00:00,84.56,84.56,84.24,84.28,46351.0,83.073,83.073,82.7586,82.7979,46351.0
2025-02-14 14:05:00,84.27,84.3,84.12,84.22,17092.0,82.7881,82.8175,82.6407,82.7389,17092.0
2025-02-14 14:10:00,84.19,84.32,84.17,84.27,23526.0,82.7095,82.8372,82.6898,82.7881,23526.0
2025-02-14 14:15:00,84.3,84.34,84.2,84.26,28132.0,82.8175,82.8568,82.7193,82.7782,28132.0
2025-02-14 14:20:00,84.28,84.36,84.26,84.35,21986.0,82.7979,82.8765,82.7782,82.8666,21986.0
2025-02-14 14:25:00,84.36,84.41,84.33,84.41,7178.0,82.8765,82.9256,82.847,82.9256,7178.0
2025-02-14 14:30:00,84.37,84.43,84.34,84.37,9159.0,82.8863,82.9452,82.8568,82.8863,9159.0
2025-02-14 14:35:00,84.37,84.43,84.32,84.43,7045.0,82.8863,82.9452,82.8372,82.9452,7045.0
2025-02-14 14:40:00,84.42,84.44,84.33,84.34,20509.0,82.9354,82.9551,82.847,82.8568,20509.0
2025-02-14 14:45:00,84.34,84.37,84.24,84.25,13122.0,82.8568,82.8863,82.7586,82.7684,13122.0
2025-02-14 14:50:00,84.23,84.37,84.23,84.37,11611.0,82.7488,82.8863,82.7488,82.8863,11611.0
2025-02-14 14:55:00,84.35,84.35,84.19,84.24,33864.0,82.8666,82.8666,82.7095,82.7586,33864.0
2025-02-14 15:00:00,84.24,84.29,84.18,84.29,14386.0,82.7586,82.8077,82.6996,82.8077,14386.0
2025-02-14 15:05:00,84.28,84.34,84.24,84.29,42790.0,82.7979,82.8568,82.7586,82.8077,42790.0
2025-02-14 15:10:00,84.29,84.31,84.19,84.28,61584.0,82.8077,82.8274,82.7095,82.7979,61584.0
2025-02-14 15:15:00,84.3,84.38,84.23,84.29,30574.0,82.8175,82.8961,82.7488,82.8077,30574.0
2025-02-14 15:20:00,84.31,84.32,84.13,84.13,36561.0,82.8274,82.8372,82.6505,82.6505,36561.0
2025-02-14 15:25:00,84.13,84.13,84.02,84.03,18600.0,82.6505,82.6505,82.5425,82.5523,18600.0
2025-02-14 15:30:00,84.04,84.04,83.89,83.98,23290.0,82.5621,82.5621,82.4147,82.5032,23290.0
2025-02-14 15:35:00,83.98,84.0,83.86,83.88,49466.0,82.5032,82.5228,82.3853,82.4049,49466.0
2025-02-14 15:40:00,83.88,83.99,83.85,83.88,42207.0,82.4049,82.513,82.3754,82.4049,42207.0
2025-02-14 15:45:00,83.88,84.01,83.86,83.98,26623.0,82.4049,82.5326,82.3853,82.5032,26623.0
2025-02-14 15:50:00,83.98,84.07,83.9,83.9,47192.0,82.5032,82.5916,82.4246,82.4246,47192.0
2025-02-14 15:55:00,83.9,84.24,83.88,84.09,192054.0,82.4246,82.7586,82.4049,82.6112,192054.0
2025-02-18 09:30:00,84.32,84.44,84.18,84.42,49793.0,82.8372,82.9551,82.6996,82.9354,49793.0
2025-02-18 09:35:00,84.32,84.46,84.22,84.41,33026.0,82.8372,82.9747,82.7389,82.9256,33026.0
2025-02-18 09:40:00,84.3,84.37,84.17,84.23,8104.0,82.8175,82.8863,82.6898,82.7488,8104.0
2025-02-18 09:45:00,84.28,84.71,84.25,84.63,11152.0,82.7979,83.2203,82.7684,83.1417,11152.0
2025-02-18 09:50:00,84.64,84.73,84.5,84.56,31505.0,83.1515,83.24,83.014,83.073,31505.0
2025-02-18 09:55:00,84.56,84.74,84.48,84.59,36435.0,83.073,83.2498,82.9944,83.1024,36435.0
2025-02-18 10:00:00,84.61,84.63,84.26,84.31,15079.0,83.1221,83.1417,82.7782,82.8274,15079.0
2025-02-18 10:05:00,84.38,84.38,84.1,84.22,28141.0,82.8961,82.8961,82.621,82.7389,28141.0
2025-02-18 10:10:00,84.22,84.33,84.17,84.31,21539.0,82.7389,82.847,82.6898,82.8274,21539.0
2025-02-18 10:15:00,84.29,84.53,84.27,84.53,14896.0,82.8077,83.0435,82.7881,83.0435,14896.0
2025-02-18 10:20:00,84.53,84.69,84.5,84.67,11754.0,83.0435,83.2007,83.014,83.181,11754.0
2025-02-18 10:25:00,84.69,84.81,84.67,84.79,8588.0,83.2007,83.3186,83.181,83.2989,8588.0
2025-02-18 10:30:00,84.79,84.8,84.71,84.75,11088.0,83.2989,83.3087,83.2203,83.2596,11088.0
2025-02-18 10:35:00,84.75,84.78,84.65,84.71,24877.0,83.2596,83.2891,83.1614,83.2203,24877.0
2025-02-18 10:40:00,84.71,84.99,84.69,84.99,26520.0,83.2203,83.4954,83.2007,83.4954,26520.0
2025-02-18 10:45:00,84.97,85.15,84.93,85.1,21516.0,83.4757,83.6526,83.4364,83.6035,21516.0
2025-02-18 10:50:00,85.1,85.15,84.93,84.97,15237.0,83.6035,83.6526,83.4364,83.4757,15237.0
2025-02-18 10:55:00,84.99,85.1,84.97,84.99,14185.0,83.4954,83.6035,83.4757,83.4954,14185.0
2025-02-18 11:00:00,84.98,84.98,84.83,84.87,5441.0,83.4856,83.4856,83.3382,83.3775,5441.0
2025-02-18 11:05:00,84.88,85.01,84.81,84.93,49280.0,83.3873,83.515,83.3186,83.4364,49280.0
2025-02-18 11:10:00,84.96,85.03,84.84,84.87,12490.0,83.4659,83.5347,83.348,83.3775,12490.0
2025-02-18 11:15:00,84.87,84.91,84.82,84.91,7456.0,83.3775,83.4168,83.3284,83.4168,7456.0
2025-02-18 11:20:00,84.91,84.92,84.78,84.78,6159.0,83.4168,83.4266,83.2891,83.2891,6159.0
2025-02-18 11:25:00,84.78,84.78,84.66,84.7,12289.0,83.2891,83.2891,83.1712,83.2105,12289.0
2025-02-18 11:30:00,84.7,84.7,84.63,84.65,15684.0,83.2105,83.2105,83.1417,83.1614,15684.0
2025-02-18 11:35:00,84.65,84.65,84.55,84.65,26146.0,83.1614,83.1614,83.0631,83.1614,26146.0
2025-02-18 11:40:00,84.65,84.7,84.6,84.63,10130.0,83.1614,83.2105,83.1123,83.1417,10130.0
2025-02-18 11:45:00,84.56,84.63,84.55,84.62,9666.0,83.073,83.1417,83.0631,83.1319,9666.0
2025-02-18 11:50:00,84.63,84.63,84.51,84.51,6425.0,83.1417,83.1417,83.0238,83.0238,6425.0
2025-02-18 11:55:00,84.53,84.57,84.47,84.48,12121.0,83.0435,83.0828,82.9845,82.9944,12121.0
2025-02-18 12:00:00,84.48,84.53,84.37,84.44,13163.0,82.9944,83.0435,82.8863,82.9551,13163.0
2025-02-18 12:05:00,84.44,84.44,84.25,84.35,10283.0,82.9551,82.9551,82.7684,82.8666,10283.0
2025-02-18 12:10:00,84.36,84.48,84.28,84.47,17501.0,82.8765,82.9944,82.7979,82.9845,17501.0
2025-02-18 12:15:00,84.45,84.52,84.39,84.51,8041.0,82.9649,83.0337,82.9059,83.0238,8041.0
2025-02-18 12:20:00,84.51,84.51,84.38,84.41,5975.0,83.0238,83.0238,82.8961,82.9256,5975.0
2025-02-18 12:25:00,84.41,84.44,84.34,84.44,24850.0,82.9256,82.9551,82.8568,82.9551,24850.0
2025-02-18 12:30:00,84.42,84.49,84.4,84.47,10392.0,82.9354,83.0042,82.9158,82.9845,10392.0
2025-02-18 12:35:00,84.49,84.53,84.47,84.51,7478.0,83.0042,83.0435,82.9845,83.0238,7478.0
2025-02-18 12:40:00,84.52,84.52,84.42,84.48,25394.0,83.0337,83.0337,82.9354,82.9944,25394.0
2025-02-18 12:45:00,84.42,84.5,84.39,84.39,22840.0,82.9354,83.014,82.9059,82.9059,22840.0
2025-02-18 12:50:00,84.38,84.46,84.38,84.45,6250.0,82.8961,82.9747,82.8961,82.9649,6250.0
2025-02-18 12:55:00,84.45,84.46,84.4,84.45,13774.0,82.9649,82.9747,82.9158,82.9649,13774.0
2025-02-18 13:00:00,84.45,84.48,84.43,84.46,7657.0,82.9649,82.9944,82.9452,82.9747,7657.0
2025-02-18 13:05:00,84.46,84.47,84.39,84.4,15310.0,82.9747,82.9845,82.9059,82.9158,15310.0
2025-02-18 13:10:00,84.4,84.4,84.31,84.33,12536.0,82.9158,82.9158,82.8274,82.847,12536.0
2025-02-18 13:15:00,84.35,84.35,84.28,84.28,21389.0,82.8666,82.8666,82.7979,82.7979,21389.0
2025-02-18 13:20:00,84.28,84.46,84.28,84.44,20651.0,82.7979,82.9747,82.7979,82.9551,20651.0
2025-02-18 13:25:00,84.42,84.44,84.3,84.3,19967.0,82.9354,82.9551,82.8175,82.8175,19967.0
2025-02-18 13:30:00,84.32,84.32,84.2,84.28,19457.0,82.8372,82.8372,82.7193,82.7979,19457.0
2025-02-18 13:35:00,84.28,84.44,84.27,84.41,19682.0,82.7979,82.9551,82.7881,82.9256,19682.0
2025-02-18 13:40:00,84.43,84.51,84.4,84.47,12137.0,82.9452,83.0238,82.9158,82.9845,12137.0
2025-02-18 13:45:00,84.47,84.5,84.42,84.48,6366.0,82.9845,83.014,82.9354,82.9944,6366.0
2025-02-18 13:50:00,84.47,84.51,84.45,84.48,8542.0,82.9845,83.0238,82.9649,82.9944,8542.0
2025-02-18 13:55:00,84.5,84.51,84.46,84.5,14338.0,83.014,83.0238,82.9747,83.014,14338.0
2025-02-18 14:00:00,84.49,84.52,84.44,84.44,36835.0,83.0042,83.0337,82.9551,82.9551,36835.0
2025-02-18 14:05:00,84.42,84.46,84.41,84.45,15398.0,82.9354,82.9747,82.9256,82.9649,15398.0
2025-02-18 14:10:00,84.44,84.5,84.37,84.4,9349.0,82.9551,83.014,82.8863,82.9158,9349.0
2025-02-18 14:15:00,84.4,84.42,84.33,84.36,4743.0,82.9158,82.9354,82.847,82.8765,4743.0
2025-02-18 14:20:00,84.36,84.46,84.34,84.46,11052.0,82.8765,82.9747,82.8568,82.9747,11052.0
2025-02-18 14:25:00,84.45,84.46,84.39,84.43,9435.0,82.9649,82.9747,82.9059,82.9452,9435.0
2025-02-18 14:30:00,84.44,84.47,84.39,84.43,11505.0,82.9551,82.9845,82.9059,82.9452,11505.0
2025-02-18 14:35:00,84.44,84.51,84.43,84.49,8343.0,82.9551,83.0238,82.9452,83.0042,8343.0
2025-02-18 14:40:00,84.49,84.51,84.45,84.45,16268.0,83.0042,83.0238,82.9649,82.9649,16268.0
2025-02-18 14:45:00,84.46,84.51,84.45,84.5,18898.0,82.9747,83.0238,82.9649,83.014,18898.0
2025-02-18 14:50:00,84.5,84.56,84.46,84.47,18990.0,83.014,83.073,82.9747,82.9845,18990.0
2025-02-18 14:55:00,84.46,84.5,84.43,84.46,13261.0,82.9747,83.014,82.9452,82.9747,13261.0
2025-02-18 15:00:00,84.46,84.48,84.43,84.44,10321.0,82.9747,82.9944,82.9452,82.9551,10321.0
2025-02-18 15:05:00,84.44,84.46,84.39,84.42,12848.0,82.9551,82.9747,82.9059,82.9354,12848.0
2025-02-18 15:10:00,84.42,84.49,84.39,84.49,12920.0,82.9354,83.0042,82.9059,83.0042,12920.0
2025-02-18 15:15:00,84.49,84.51,84.47,84.49,18169.0,83.0042,83.0238,82.9845,83.0042,18169.0
2025-02-18 15:20:00,84.48,84.51,84.45,84.48,53635.0,82.9944,83.0238,82.9649,82.9944,53635.0
2025-02-18 15:25:00,84.48,84.5,84.42,84.48,31459.0,82.9944,83.014,82.9354,82.9944,31459.0
2025-02-18 15:30:00,84.49,84.52,84.4,84.42,52705.0,83.0042,83.0337,82.9158,82.9354,52705.0
2025-02-18 15:35:00,84.4,84.64,84.4,84.63,53475.0,82.9158,83.1515,82.9158,83.1417,53475.0
2025-02-18 15:40:00,84.63,84.68,84.54,84.55,42049.0,83.1417,83.1908,83.0533,83.0631,42049.0
2025-02-18 15:45:00,84.55,84.85,84.54,84.8,57171.0,83.0631,83.3579,83.0533,83.3087,57171.0
2025-02-18 15:50:00,84.82,84.88,84.55,84.56,43729.0,83.3284,83.3873,83.0631,83.073,43729.0
2025-02-18 15:55:00,84.55,84.66,84.38,84.63,214729.0,83.0631,83.1712,82.8961,83.1417,214729.0
2025-02-19 09:30:00,84.5,84.88,84.5,84.87,31426.0,83.014,83.3873,83.014,83.3775,31426.0
2025-02-19 09:35:00,84.96,84.98,84.74,84.98,10313.0,83.4659,83.4856,83.2498,83.4856,10313.0
2025-02-19 09:40:00,84.92,84.92,84.79,84.85,9566.0,83.4266,83.4266,83.2989,83.3579,9566.0
2025-02-19 09:45:00,84.85,84.95,84.75,84.94,16141.0,83.3579,83.4561,83.2596,83.4463,16141.0
2025-02-19 09:50:00,84.94,85.11,84.93,85.1,14390.0,83.4463,83.6133,83.4364,83.6035,14390.0
2025-02-19 09:55:00,85.09,85.25,85.09,85.19,12904.0,83.5936,83.7508,83.5936,83.6919,12904.0
2025-02-19 10:00:00,85.19,85.21,85.06,85.09,20946.0,83.6919,83.7115,83.5642,83.5936,20946.0
2025-02-19 10:05:00,85.09,85.25,85.07,85.22,12178.0,83.5936,83.7508,83.574,83.7213,12178.0
2025-02-19 10:10:00,85.19,85.19,85.06,85.06,26537.0,83.6919,83.6919,83.5642,83.5642,26537.0
2025-02-19 10:15:00,85.05,85.18,85.05,85.17,16521.0,83.5543,83.6821,83.5543,83.6722,16521.0
2025-02-19 10:20:00,85.16,85.2,85.12,85.17,14764.0,83.6624,83.7017,83.6231,83.6722,14764.0
2025-02-19 10:25:00,85.17,85.22,85.15,85.17,8985.0,83.6722,83.7213,83.6526,83.6722,8985.0
2025-02-19 10:30:00,85.17,85.25,85.12,85.15,30138.0,83.6722,83.7508,83.6231,83.6526,30138.0
2025-02-19 10:35:00,85.15,85.25,85.14,85.18,12268.0,83.6526,83.7508,83.6428,83.6821,12268.0
2025-02-19 10:40:00,85.16,85.16,84.99,85.06,52418.0,83.6624,83.6624,83.4954,83.5642,52418.0
2025-02-19 10:45:00,85.01,85.09,84.96,85.09,27715.0,83.515,83.5936,83.4659,83.5936,27715.0
2025-02-19 10:50:00,85.09,85.15,84.96,84.98,8974.0,83.5936,83.6526,83.4659,83.4856,8974.0
2025-02-19 10:55:00,84.98,85.01,84.88,84.97,49213.0,83.4856,83.515,83.3873,83.4757,49213.0
2025-02-19 11:00:00,84.99,85.07,84.98,85.04,37911.0,83.4954,83.574,83.4856,83.5445,37911.0
2025-02-19 11:05:00,85.03,85.05,84.95,84.96,13580.0,83.5347,83.5543,83.4561,83.4659,13580.0
2025-02-19 11:10:00,84.95,85.0,84.93,84.99,15580.0,83.4561,83.5052,83.4364,83.4954,15580.0
2025-02-19 11:15:00,84.99,84.99,84.84,84.84,12260.0,83.4954,83.4954,83.348,83.348,12260.0
2025-02-19 11:20:00,84.81,84.83,84.68,84.73,11096.0,83.3186,83.3382,83.1908,83.24,11096.0
2025-02-19 11:25:00,84.77,84.79,84.69,84.7,12143.0,83.2793,83.2989,83.2007,83.2105,12143.0
2025-02-19 11:30:00,84.7,84.73,84.64,84.69,8098.0,83.2105,83.24,83.1515,83.2007,8098.0
2025-02-19 11:35:00,84.68,84.78,84.65,84.78,7752.0,83.1908,83.2891,83.1614,83.2891,7752.0
2025-02-19 11:40:00,84.78,84.94,84.76,84.94,11863.0,83.2891,83.4463,83.2694,83.4463,11863.0
2025-02-19 11:45:00,84.96,85.03,84.92,85.02,17826.0,83.4659,83.5347,83.4266,83.5249,17826.0
2025-02-19 11:50:00,85.01,85.04,84.96,84.99,20349.0,83.515,83.5445,83.4659,83.4954,20349.0
2025-02-19 11:55:00,85.0,85.03,84.94,84.97,14394.0,83.5052,83.5347,83.4463,83.4757,14394.0
2025-02-19 12:00:00,84.94,85.06,84.9,84.9,83981.0,83.4463,83.5642,83.407,83.407,83981.0
2025-02-19 12:05:00,84.86,84.91,84.79,84.86,15252.0,83.3677,83.4168,83.2989,83.3677,15252.0
2025-02-19 12:10:00,84.86,84.88,84.81,84.85,10009.0,83.3677,83.3873,83.3186,83.3579,10009.0
2025-02-19 12:15:00,84.87,84.97,84.84,84.97,10036.0,83.3775,83.4757,83.348,83.4757,10036.0
2025-02-19 12:20:00,84.96,84.97,84.93,84.97,12887.0,83.4659,83.4757,83.4364,83.4757,12887.0
2025-02-19 12:25:00,84.95,84.97,84.92,84.92,7902.0,83.4561,83.4757,83.4266,83.4266,7902.0
2025-02-19 12:30:00,84.93,84.96,84.86,84.95,17247.0,83.4364,83.4659,83.3677,83.4561,17247.0
2025-02-19 12:35:00,84.94,84.96,84.85,84.92,37487.0,83.4463,83.4659,83.3579,83.4266,37487.0
2025-02-19 12:40:00,84.91,84.93,84.81,84.81,20350.0,83.4168,83.4364,83.3186,83.3186,20350.0
2025-02-19 12:45:00,84.78,84.86,84.76,84.85,8658.0,83.2891,83.3677,83.2694,83.3579,8658.0
2025-02-19 12:50:00,84.86,84.91,84.85,84.9,12830.0,83.3677,83.4168,83.3579,83.407,12830.0
2025-02-19 12:55:00,84.9,84.92,84.88,84.89,10208.0,83.407,83.4266,83.3873,83.3972,10208.0
2025-02-19 13:00:00,84.94,84.98,84.82,84.82,26407.0,83.4463,83.4856,83.3284,83.3284,26407.0
2025-02-19 13:05:00,84.83,84.94,84.81,84.86,7581.0,83.3382,83.4463,83.3186,83.3677,7581.0
2025-02-19 13:10:00,84.87,84.87,84.79,84.83,4759.0,83.3775,83.3775,83.2989,83.3382,4759.0
2025-02-19 13:15:00,84.81,84.85,84.81,84.84,6451.0,83.3186,83.3579,83.3186,83.348,6451.0
2025-02-19 13:20:00,84.82,84.92,84.82,84.91,16584.0,83.3284,83.4266,83.3284,83.4168,16584.0
2025-02-19 13:25:00,84.9,84.98,84.89,84.96,17753.0,83.407,83.4856,83.3972,83.4659,17753.0
2025-02-19 13:30:00,84.96,84.99,84.94,84.97,9402.0,83.4659,83.4954,83.4463,83.4757,9402.0
2025-02-19 13:35:00,84.97,85.04,84.94,85.02,8232.0,83.4757,83.5445,83.4463,83.5249,8232.0
2025-02-19 13:40:00,85.02,85.09,85.01,85.07,11296.0,83.5249,83.5936,83.515,83.574,11296.0
2025-02-19 13:45:00,85.07,85.07,85.03,85.05,7392.0,83.574,83.574,83.5347,83.5543,7392.0
2025-02-19 13:50:00,85.04,85.08,84.98,85.01,21498.0,83.5445,83.5838,83.4856,83.515,21498.0
2025-02-19 13:55:00,85.0,85.07,85.0,85.03,9006.0,83.5052,83.574,83.5052,83.5347,9006.0
2025-02-19 14:00:00,85.03,85.08,85.01,85.05,10029.0,83.5347,83.5838,83.515,83.5543,10029.0
2025-02-19 14:05:00,85.06,85.1,85.03,85.08,10059.0,83.5642,83.6035,83.5347,83.5838,10059.0
2025-02-19 14:10:00,85.08,85.13,85.05,85.13,9039.0,83.5838,83.6329,83.5543,83.6329,9039.0
2025-02-19 14:15:00,85.13,85.17,85.12,85.17,9426.0,83.6329,83.6722,83.6231,83.6722,9426.0
2025-02-19 14:20:00,85.16,85.21,85.12,85.14,8723.0,83.6624,83.7115,83.6231,83.6428,8723.0
2025-02-19 14:25:00,85.14,85.16,85.09,85.15,12202.0,83.6428,83.6624,83.5936,83.6526,12202.0
2025-02-19 14:30:00,85.15,85.15,85.05,85.09,12410.0,83.6526,83.6526,83.5543,83.5936,12410.0
2025-02-19 14:35:00,85.06,85.13,85.04,85.09,15194.0,83.5642,83.6329,83.5445,83.5936,15194.0
2025-02-19 14:40:00,85.08,85.11,85.04,85.09,9729.0,83.5838,83.6133,83.5445,83.5936,9729.0
2025-02-19 14:45:00,85.09,85.14,85.08,85.11,11770.0,83.5936,83.6428,83.5838,83.6133,11770.0
2025-02-19 14:50:00,85.12,85.18,85.09,85.17,7715.0,83.6231,83.6821,83.5936,83.6722,7715.0
2025-02-19 14:55:00,85.17,85.2,85.13,85.15,12417.0,83.6722,83.7017,83.6329,83.6526,12417.0
2025-02-19 15:00:00,85.17,85.2,85.12,85.13,10764.0,83.6722,83.7017,83.6231,83.6329,10764.0
2025-02-19 15:05:00,85.17,85.17,85.11,85.12,13243.0,83.6722,83.6722,83.6133,83.6231,13243.0
2025-02-19 15:10:00,85.11,85.16,85.07,85.16,10754.0,83.6133,83.6624,83.574,83.6624,10754.0
2025-02-19 15:15:00,85.14,85.18,85.13,85.17,15211.0,83.6428,83.6821,83.6329,83.6722,15211.0
2025-02-19 15:20:00,85.17,85.3,85.17,85.26,29892.0,83.6722,83.7999,83.6722,83.7606,29892.0
2025-02-19 15:25:00,85.27,85.38,85.25,85.36,28427.0,83.7705,83.8785,83.7508,83.8589,28427.0
2025-02-19 15:30:00,85.36,85.41,85.35,85.38,33523.0,83.8589,83.908,83.8491,83.8785,33523.0
2025-02-19 15:35:00,85.37,85.41,85.32,85.39,29824.0,83.8687,83.908,83.8196,83.8884,29824.0
2025-02-19 15:40:00,85.39,85.41,85.27,85.35,29323.0,83.8884,83.908,83.7705,83.8491,29323.0
2025-02-19 15:45:00,85.36,85.5,85.36,85.44,36423.0,83.8589,83.9964,83.8589,83.9375,36423.0
2025-02-19 15:50:00,85.45,85.62,85.33,85.34,65988.0,83.9473,84.1143,83.8294,83.8392,65988.0
2025-02-19 15:55:00,85.34,85.42,85.29,85.34,221082.0,83.8392,83.9178,83.7901,83.8392,221082.0
2025-02-20 09:30:00,85.1,85.31,84.56,84.78,33664.0,83.6035,83.8098,83.073,83.2891,33664.0
2025-02-20 09:35:00,84.91,84.91,84.58,84.63,9660.0,83.4168,83.4168,83.0926,83.1417,9660.0
2025-02-20 09:40:00,84.62,84.62,84.17,84.3,29133.0,83.1319,83.1319,82.6898,82.8175,29133.0
2025-02-20 09:45:00,84.24,84.73,84.24,84.73,6655.0,82.7586,83.24,82.7586,83.24,6655.0
2025-02-20 09:50:00,84.73,85.46,84.73,85.42,20141.0,83.24,83.9571,83.24,83.9178,20141.0
2025-02-20 09:55:00,85.42,85.67,85.24,85.41,19653.0,83.9178,84.1634,83.741,83.908,19653.0
2025-02-20 10:00:00,85.44,85.58,85.38,85.53,14817.0,83.9375,84.075,83.8785,84.0259,14817.0
2025-02-20 10:05:00,85.52,85.6,85.32,85.33,19859.0,84.0161,84.0947,83.8196,83.8294,19859.0
2025-02-20 10:10:00,85.31,85.4,85.2,85.34,13120.0,83.8098,83.8982,83.7017,83.8392,13120.0
2025-02-20 10:15:00,85.29,85.4,85.25,85.26,5744.0,83.7901,83.8982,83.7508,83.7606,5744.0
2025-02-20 10:20:00,85.27,85.32,85.17,85.17,8204.0,83.7705,83.8196,83.6722,83.6722,8204.0
2025-02-20 10:25:00,85.19,85.29,85.13,85.14,5385.0,83.6919,83.7901,83.6329,83.6428,5385.0
2025-02-20 10:30:00,85.14,85.14,84.89,84.92,14768.0,83.6428,83.6428,83.3972,83.4266,14768.0
2025-02-20 10:35:00,84.91,85.02,84.88,85.0,63915.0,83.4168,83.5249,83.3873,83.5052,63915.0
2025-02-20 10:40:00,85.02,85.08,84.92,84.93,6373.0,83.5249,83.5838,83.4266,83.4364,6373.0
2025-02-20 10:45:00,84.94,85.0,84.84,84.97,7866.0,83.4463,83.5052,83.348,83.4757,7866.0
2025-02-20 10:50:00,84.97,85.02,84.88,84.91,11743.0,83.4757,83.5249,83.3873,83.4168,11743.0
2025-02-20 10:55:00,84.92,85.16,84.91,85.16,9112.0,83.4266,83.6624,83.4168,83.6624,9112.0
2025-02-20 11:00:00,85.14,85.21,85.04,85.04,8001.0,83.6428,83.7115,83.5445,83.5445,8001.0
2025-02-20 11:05:00,85.03,85.07,84.98,85.07,10887.0,83.5347,83.574,83.4856,83.574,10887.0
2025-02-20 11:10:00,85.06,85.06,84.93,85.06,6431.0,83.5642,83.5642,83.4364,83.5642,6431.0
2025-02-20 11:15:00,85.07,85.09,85.04,85.08,7111.0,83.574,83.5936,83.5445,83.5838,7111.0
2025-02-20 11:20:00,85.06,85.1,84.95,85.01,5183.0,83.5642,83.6035,83.4561,83.515,5183.0
2025-02-20 11:25:00,85.02,85.06,84.96,84.98,8978.0,83.5249,83.5642,83.4659,83.4856,8978.0
2025-02-20 11:30:00,84.95,84.99,84.93,84.93,4605.0,83.4561,83.4954,83.4364,83.4364,4605.0
2025-02-20 11:35:00,84.95,85.0,84.82,85.0,63578.0,83.4561,83.5052,83.3284,83.5052,63578.0
2025-02-20 11:40:00,85.0,85.07,84.91,84.95,24096.0,83.5052,83.574,83.4168,83.4561,24096.0
2025-02-20 11:45:00,84.95,85.0,84.9,85.0,46571.0,83.4561,83.5052,83.407,83.5052,46571.0
2025-02-20 11:50:00,84.96,85.07,84.95,85.06,3575.0,83.4659,83.574,83.4561,83.5642,3575.0
2025-02-20 11:55:00,85.06,85.16,85.05,85.11,3908.0,83.5642,83.6624,83.5543,83.6133,3908.0
2025-02-20 12:00:00,85.12,85.18,85.06,85.18,8102.0,83.6231,83.6821,83.5642,83.6821,8102.0
2025-02-20 12:05:00,85.18,85.18,85.09,85.16,5329.0,83.6821,83.6821,83.5936,83.6624,5329.0
2025-02-20 12:10:00,85.16,85.21,85.15,85.2,5249.0,83.6624,83.7115,83.6526,83.7017,5249.0
2025-02-20 12:15:00,85.17,85.26,85.15,85.26,6236.0,83.6722,83.7606,83.6526,83.7606,6236.0
2025-02-20 12:20:00,85.26,85.35,85.26,85.33,11041.0,83.7606,83.8491,83.7606,83.8294,11041.0
2025-02-20 12:25:00,85.36,85.41,85.29,85.31,13813.0,83.8589,83.908,83.7901,83.8098,13813.0
2025-02-20 12:30:00,85.28,85.37,85.27,85.36,2325.0,83.7803,83.8687,83.7705,83.8589,2325.0
2025-02-20 12:35:00,85.38,85.39,85.3,85.31,4366.0,83.8785,83.8884,83.7999,83.8098,4366.0
2025-02-20 12:40:00,85.3,85.34,85.27,85.28,40893.0,83.7999,83.8392,83.7705,83.7803,40893.0
2025-02-20 12:45:00,85.29,85.29,85.24,85.28,22858.0,83.7901,83.7901,83.741,83.7803,22858.0
2025-02-20 12:50:00,85.26,85.4,85.26,85.36,14488.0,83.7606,83.8982,83.7606,83.8589,14488.0
2025-02-20 12:55:00,85.31,85.44,85.31,85.39,5677.0,83.8098,83.9375,83.8098,83.8884,5677.0
2025-02-20 13:00:00,85.38,85.45,85.38,85.39,5607.0,83.8785,83.9473,83.8785,83.8884,5607.0
2025-02-20 13:05:00,85.38,85.38,85.31,85.38,4211.0,83.8785,83.8785,83.8098,83.8785,4211.0
2025-02-20 13:10:00,85.4,85.6,85.39,85.58,12810.0,83.8982,84.0947,83.8884,84.075,12810.0
2025-02-20 13:15:00,85.59,85.59,85.51,85.52,7907.0,84.0848,84.0848,84.0062,84.0161,7907.0
2025-02-20 13:20:00,85.52,85.78,85.51,85.72,11195.0,84.0161,84.2715,84.0062,84.2126,11195.0
2025-02-20 13:25:00,85.72,85.79,85.67,85.7,11741.0,84.2126,84.2813,84.1634,84.1929,11741.0
2025-02-20 13:30:00,85.67,85.68,85.59,85.6,12821.0,84.1634,84.1733,84.0848,84.0947,12821.0
2025-02-20 13:35:00,85.62,85.66,85.58,85.63,6362.0,84.1143,84.1536,84.075,84.1241,6362.0
2025-02-20 13:40:00,85.64,85.7,85.63,85.7,8284.0,84.134,84.1929,84.1241,84.1929,8284.0
2025-02-20 13:45:00,85.71,85.75,85.67,85.69,8918.0,84.2027,84.242,84.1634,84.1831,8918.0
2025-02-20 13:50:00,85.68,85.7,85.63,85.7,6008.0,84.1733,84.1929,84.1241,84.1929,6008.0
2025-02-20 13:55:00,85.67,85.72,85.63,85.72,7953.0,84.1634,84.2126,84.1241,84.2126,7953.0
2025-02-20 14:00:00,85.78,85.84,85.76,85.82,5309.0,84.2715,84.3304,84.2519,84.3108,5309.0
2025-02-20 14:05:00,85.82,85.86,85.78,85.82,11251.0,84.3108,84.3501,84.2715,84.3108,11251.0
2025-02-20 14:10:00,85.83,85.86,85.79,85.8,5812.0,84.3206,84.3501,84.2813,84.2911,5812.0
2025-02-20 14:15:00,85.79,85.81,85.7,85.74,6381.0,84.2813,84.301,84.1929,84.2322,6381.0
2025-02-20 14:20:00,85.72,85.8,85.72,85.79,8837.0,84.2126,84.2911,84.2126,84.2813,8837.0
2025-02-20 14:25:00,85.82,85.87,85.76,85.8,8615.0,84.3108,84.3599,84.2519,84.2911,8615.0
2025-02-20 14:30:00,85.79,85.81,85.74,85.76,7963.0,84.2813,84.301,84.2322,84.2519,7963.0
2025-02-20 14:35:00,85.77,85.8,85.7,85.77,21180.0,84.2617,84.2911,84.1929,84.2617,21180.0
2025-02-20 14:40:00,85.75,85.85,85.71,85.84,10217.0,84.242,84.3403,84.2027,84.3304,10217.0
2025-02-20 14:45:00,85.85,85.93,85.82,85.91,8615.0,84.3403,84.4189,84.3108,84.3992,8615.0
2025-02-20 14:50:00,85.94,86.06,85.93,86.05,18467.0,84.4287,84.5466,84.4189,84.5368,18467.0
2025-02-20 14:55:00,86.05,86.19,86.05,86.09,17016.0,84.5368,84.6743,84.5368,84.576,17016.0
2025-02-20 15:00:00,86.09,86.12,86.05,86.09,10441.0,84.576,84.6055,84.5368,84.576,10441.0
2025-02-20 15:05:00,86.1,86.13,86.07,86.07,17865.0,84.5859,84.6153,84.5564,84.5564,17865.0
2025-02-20 15:10:00,86.08,86.12,86.04,86.11,27804.0,84.5662,84.6055,84.5269,84.5957,27804.0
2025-02-20 15:15:00,86.09,86.21,86.09,86.19,34301.0,84.576,84.6939,84.576,84.6743,34301.0
2025-02-20 15:20:00,86.19,86.25,86.16,86.21,52192.0,84.6743,84.7332,84.6448,84.6939,52192.0
2025-02-20 15:25:00,86.21,86.28,86.18,86.28,47209.0,84.6939,84.7627,84.6645,84.7627,47209.0
2025-02-20 15:30:00,86.28,86.31,86.2,86.25,19637.0,84.7627,84.7922,84.6841,84.7332,19637.0
2025-02-20 15:35:00,86.25,86.25,86.14,86.19,28680.0,84.7332,84.7332,84.6252,84.6743,28680.0
2025-02-20 15:40:00,86.19,86.28,86.12,86.26,30652.0,84.6743,84.7627,84.6055,84.7431,30652.0
2025-02-20 15:45:00,86.26,86.33,86.23,86.28,31899.0,84.7431,84.8118,84.7136,84.7627,31899.0
2025-02-20 15:50:00,86.28,86.3,86.05,86.09,54524.0,84.7627,84.7824,84.5368,84.576,54524.0
2025-02-20 15:55:00,86.08,86.08,85.92,86.05,181810.0,84.5662,84.5662,84.409,84.5368,181810.0
2025-02-21 09:30:00,85.75,86.36,85.58,86.03,115314.0,84.242,84.8413,84.075,84.5171,115314.0
2025-02-21 09:35:00,86.13,86.35,85.96,86.3,6821.0,84.6153,84.8315,84.4483,84.7824,6821.0
2025-02-21 09:40:00,86.35,86.67,86.28,86.67,7920.0,84.8315,85.1458,84.7627,85.1458,7920.0
2025-02-21 09:45:00,86.67,86.76,86.63,86.75,17218.0,85.1458,85.2343,85.1066,85.2244,17218.0
2025-02-21 09:50:00,86.7,86.71,86.5,86.67,26385.0,85.1753,85.1851,84.9788,85.1458,26385.0
2025-02-21 09:55:00,86.64,86.85,86.6,86.84,13440.0,85.1164,85.3227,85.0771,85.3129,13440.0
2025-02-21 10:00:00,86.76,86.84,86.56,86.62,16409.0,85.2343,85.3129,85.0378,85.0967,16409.0
2025-02-21 10:05:00,86.62,86.63,86.42,86.56,77107.0,85.0967,85.1066,84.9002,85.0378,77107.0
2025-02-21 10:10:00,86.59,86.79,86.57,86.6,13523.0,85.0673,85.2637,85.0476,85.0771,13523.0
2025-02-21 10:15:00,86.64,86.66,86.56,86.58,5696.0,85.1164,85.136,85.0378,85.0574,5696.0
2025-02-21 10:20:00,86.59,86.7,86.54,86.66,14542.0,85.0673,85.1753,85.0181,85.136,14542.0
2025-02-21 10:25:00,86.68,86.76,86.63,86.73,14314.0,85.1557,85.2343,85.1066,85.2048,14314.0
2025-02-21 10:30:00,86.7,86.8,86.67,86.7,13944.0,85.1753,85.2736,85.1458,85.1753,13944.0
2025-02-21 10:35:00,86.73,86.76,86.63,86.67,10937.0,85.2048,85.2343,85.1066,85.1458,10937.0
2025-02-21 10:40:00,86.7,86.81,86.65,86.78,9035.0,85.1753,85.2834,85.1262,85.2539,9035.0
2025-02-21 10:45:00,86.79,86.86,86.72,86.72,11156.0,85.2637,85.3325,85.195,85.195,11156.0
2025-02-21 10:50:00,86.74,86.87,86.72,86.83,33150.0,85.2146,85.3423,85.195,85.303,33150.0
2025-02-21 10:55:00,86.84,86.87,86.76,86.78,20483.0,85.3129,85.3423,85.2343,85.2539,20483.0
2025-02-21 11:00:00,86.78,86.88,86.74,86.83,18960.0,85.2539,85.3522,85.2146,85.303,18960.0
2025-02-21 11:05:00,86.8,86.8,86.61,86.62,10315.0,85.2736,85.2736,85.0869,85.0967,10315.0
2025-02-21 11:10:00,86.65,86.89,86.6,86.89,7525.0,85.1262,85.362,85.0771,85.362,7525.0
2025-02-21 11:15:00,86.9,86.94,86.81,86.91,6610.0,85.3718,85.4111,85.2834,85.3816,6610.0
2025-02-21 11:20:00,86.92,86.97,86.9,86.9,7808.0,85.3915,85.4406,85.3718,85.3718,7808.0
2025-02-21 11:25:00,86.89,87.13,86.89,87.05,31244.0,85.362,85.5978,85.362,85.5192,31244.0
2025-02-21 11:30:00,87.04,87.09,86.94,87.03,16824.0,85.5093,85.5585,85.4111,85.4995,16824.0
2025-02-21 11:35:00,87.12,87.16,87.1,87.12,3635.0,85.5879,85.6272,85.5683,85.5879,3635.0
2025-02-21 11:40:00,87.12,87.25,87.12,87.22,14936.0,85.5879,85.7156,85.5879,85.6862,14936.0
2025-02-21 11:45:00,87.2,87.26,87.15,87.18,7208.0,85.6665,85.7255,85.6174,85.6469,7208.0
2025-02-21 11:50:00,87.13,87.16,87.09,87.1,5574.0,85.5978,85.6272,85.5585,85.5683,5574.0
2025-02-21 11:55:00,87.1,87.16,87.04,87.1,12615.0,85.5683,85.6272,85.5093,85.5683,12615.0
2025-02-21 12:00:00,87.11,87.13,86.99,87.04,16949.0,85.5781,85.5978,85.4602,85.5093,16949.0
2025-02-21 12:05:00,87.02,87.14,86.99,87.09,6061.0,85.4897,85.6076,85.4602,85.5585,6061.0
2025-02-21 12:10:00,87.11,87.12,87.06,87.11,3500.0,85.5781,85.5879,85.529,85.5781,3500.0
2025-02-21 12:15:00,87.12,87.12,86.95,86.99,12317.0,85.5879,85.5879,85.4209,85.4602,12317.0
2025-02-21 12:20:00,86.99,87.04,86.93,87.0,5015.0,85.4602,85.5093,85.4013,85.47,5015.0
2025-02-21 12:25:00,86.97,87.09,86.96,87.05,30620.0,85.4406,85.5585,85.4307,85.5192,30620.0
2025-02-21 12:30:00,87.05,87.09,87.01,87.07,10364.0,85.5192,85.5585,85.4799,85.5388,10364.0
2025-02-21 12:35:00,87.08,87.11,87.04,87.07,7519.0,85.5486,85.5781,85.5093,85.5388,7519.0
2025-02-21 12:40:00,87.05,87.09,86.99,87.05,8211.0,85.5192,85.5585,85.4602,85.5192,8211.0
2025-02-21 12:45:00,87.04,87.13,87.01,87.11,10567.0,85.5093,85.5978,85.4799,85.5781,10567.0
2025-02-21 12:50:00,87.11,87.14,87.06,87.14,14591.0,85.5781,85.6076,85.529,85.6076,14591.0
2025-02-21 12:55:00,87.1,87.25,86.96,87.21,13874.0,85.5683,85.7156,85.4307,85.6764,13874.0
2025-02-21 13:00:00,87.17,87.18,86.98,86.98,7358.0,85.6371,85.6469,85.4504,85.4504,7358.0
2025-02-21 13:05:00,86.99,87.08,86.94,86.97,33778.0,85.4602,85.5486,85.4111,85.4406,33778.0
2025-02-21 13:10:00,86.97,87.23,86.85,87.22,17522.0,85.4406,85.696,85.3227,85.6862,17522.0
2025-02-21 13:15:00,87.2,87.36,87.14,87.19,25536.0,85.6665,85.8237,85.6076,85.6567,25536.0
2025-02-21 13:20:00,87.19,87.19,87.04,87.06,8944.0,85.6567,85.6567,85.5093,85.529,8944.0
2025-02-21 13:25:00,87.06,87.12,86.91,86.98,22599.0,85.529,85.5879,85.3816,85.4504,22599.0
2025-02-21 13:30:00,86.96,86.99,86.84,86.94,26150.0,85.4307,85.4602,85.3129,85.4111,26150.0
2025-02-21 13:35:00,86.93,87.17,86.93,87.1,11897.0,85.4013,85.6371,85.4013,85.5683,11897.0
2025-02-21 13:40:00,87.09,87.17,87.05,87.16,16548.0,85.5585,85.6371,85.5192,85.6272,16548.0
2025-02-21 13:45:00,87.14,87.25,87.11,87.25,30773.0,85.6076,85.7156,85.5781,85.7156,30773.0
2025-02-21 13:50:00,87.23,87.36,87.23,87.36,18444.0,85.696,85.8237,85.696,85.8237,18444.0
2025-02-21 13:55:00,87.37,87.37,87.29,87.32,19380.0,85.8335,85.8335,85.7549,85.7844,19380.0
2025-02-21 14:00:00,87.32,87.32,87.13,87.18,19706.0,85.7844,85.7844,85.5978,85.6469,19706.0
2025-02-21 14:05:00,87.19,87.28,87.15,87.24,12230.0,85.6567,85.7451,85.6174,85.7058,12230.0
2025-02-21 14:10:00,87.24,87.43,87.2,87.35,28174.0,85.7058,85.8925,85.6665,85.8139,28174.0
2025-02-21 14:15:00,87.34,87.36,87.16,87.2,13137.0,85.8041,85.8237,85.6272,85.6665,13137.0
2025-02-21 14:20:00,87.22,87.26,87.05,87.1,51539.0,85.6862,85.7255,85.5192,85.5683,51539.0
2025-02-21 14:25:00,87.09,87.14,87.07,87.12,7197.0,85.5585,85.6076,85.5388,85.5879,7197.0
2025-02-21 14:30:00,87.1,87.15,87.0,87.0,6217.0,85.5683,85.6174,85.47,85.47,6217.0
2025-02-21 14:35:00,87.02,87.13,87.01,87.1,18334.0,85.4897,85.5978,85.4799,85.5683,18334.0
2025-02-21 14:40:00,87.1,87.13,87.04,87.12,9946.0,85.5683,85.5978,85.5093,85.5879,9946.0
2025-02-21 14:45:00,87.11,87.12,87.05,87.08,4885.0,85.5781,85.5879,85.5192,85.5486,4885.0
2025-02-21 14:50:00,87.08,87.19,87.07,87.07,13097.0,85.5486,85.6567,85.5388,85.5388,13097.0
2025-02-21 14:55:00,87.07,87.1,87.03,87.04,12389.0,85.5388,85.5683,85.4995,85.5093,12389.0
2025-02-21 15:00:00,87.02,87.02,86.78,86.79,26798.0,85.4897,85.4897,85.2539,85.2637,26798.0
2025-02-21 15:05:00,86.8,86.94,86.8,86.92,25229.0,85.2736,85.4111,85.2736,85.3915,25229.0
2025-02-21 15:10:00,86.92,86.92,86.83,86.9,14702.0,85.3915,85.3915,85.303,85.3718,14702.0
2025-02-21 15:15:00,86.9,86.9,86.79,86.9,19131.0,85.3718,85.3718,85.2637,85.3718,19131.0
2025-02-21 15:20:00,86.9,86.92,86.84,86.84,17911.0,85.3718,85.3915,85.3129,85.3129,17911.0
2025-02-21 15:25:00,86.86,87.02,86.79,87.02,31586.0,85.3325,85.4897,85.2637,85.4897,31586.0
2025-02-21 15:30:00,87.02,87.15,87.02,87.11,18824.0,85.4897,85.6174,85.4897,85.5781,18824.0
2025-02-21 15:35:00,87.14,87.2,87.1,87.2,23562.0,85.6076,85.6665,85.5683,85.6665,23562.0
2025-02-21 15:40:00,87.2,87.28,87.12,87.15,32053.0,85.6665,85.7451,85.5879,85.6174,32053.0
2025-02-21 15:45:00,87.16,87.33,87.02,87.27,35964.0,85.6272,85.7942,85.4897,85.7353,35964.0
2025-02-21 15:50:00,87.29,87.51,87.24,87.36,72689.0,85.7549,85.9711,85.7058,85.8237,72689.0
2025-02-21 15:55:00,87.36,87.4,87.01,87.14,178168.0,85.8237,85.863,85.4799,85.6076,178168.0
2025-02-24 09:30:00,87.21,87.55,86.95,87.43,51363.0,85.6764,86.0104,85.4209,85.8925,51363.0
2025-02-24 09:35:00,87.43,87.6,86.96,87.38,25018.0,85.8925,86.0595,85.4307,85.8434,25018.0
2025-02-24 09:40:00,87.23,87.32,87.04,87.12,22276.0,85.696,85.7844,85.5093,85.5879,22276.0
2025-02-24 09:45:00,87.09,87.14,86.8,87.04,28244.0,85.5585,85.6076,85.2736,85.5093,28244.0
2025-02-24 09:50:00,87.04,87.09,86.81,86.95,47104.0,85.5093,85.5585,85.2834,85.4209,47104.0
2025-02-24 09:55:00,86.97,87.27,86.86,87.18,22529.0,85.4406,85.7353,85.3325,85.6469,22529.0
2025-02-24 10:00:00,87.17,87.27,86.9,87.25,45819.0,85.6371,85.7353,85.3718,85.7156,45819.0
2025-02-24 10:05:00,87.22,87.47,87.15,87.19,29107.0,85.6862,85.9318,85.6174,85.6567,29107.0
2025-02-24 10:10:00,87.16,87.16,86.72,86.96,152457.0,85.6272,85.6272,85.195,85.4307,152457.0
2025-02-24 10:15:00,86.98,87.29,86.92,87.29,20303.0,85.4504,85.7549,85.3915,85.7549,20303.0
2025-02-24 10:20:00,87.28,87.48,87.24,87.29,20037.0,85.7451,85.9416,85.7058,85.7549,20037.0
2025-02-24 10:25:00,87.29,87.32,87.13,87.17,33993.0,85.7549,85.7844,85.5978,85.6371,33993.0
2025-02-24 10:30:00,87.16,87.38,87.13,87.25,18322.0,85.6272,85.8434,85.5978,85.7156,18322.0
2025-02-24 10:35:00,87.27,87.38,87.19,87.2,17225.0,85.7353,85.8434,85.6567,85.6665,17225.0
2025-02-24 10:40:00,87.22,87.42,87.19,87.39,20406.0,85.6862,85.8827,85.6567,85.8532,20406.0
2025-02-24 10:45:00,87.32,87.37,87.11,87.2,22242.0,85.7844,85.8335,85.5781,85.6665,22242.0
2025-02-24 10:50:00,87.18,87.24,87.05,87.09,27669.0,85.6469,85.7058,85.5192,85.5585,27669.0
2025-02-24 10:55:00,87.09,87.15,87.0,87.0,12286.0,85.5585,85.6174,85.47,85.47,12286.0
2025-02-24 11:00:00,86.98,87.11,86.92,87.08,10393.0,85.4504,85.5781,85.3915,85.5486,10393.0
2025-02-24 11:05:00,87.11,87.11,86.9,86.98,17922.0,85.5781,85.5781,85.3718,85.4504,17922.0
2025-02-24 11:10:00,86.96,87.1,86.96,87.1,17123.0,85.4307,85.5683,85.4307,85.5683,17123.0
2025-02-24 11:15:00,87.12,87.14,86.9,86.9,22725.0,85.5879,85.6076,85.3718,85.3718,22725.0
2025-02-24 11:20:00,86.94,87.16,86.93,87.16,27708.0,85.4111,85.6272,85.4013,85.6272,27708.0
2025-02-24 11:25:00,87.14,87.19,87.07,87.1,13409.0,85.6076,85.6567,85.5388,85.5683,13409.0
2025-02-24 11:30:00,87.12,87.17,87.09,87.11,14044.0,85.5879,85.6371,85.5585,85.5781,14044.0
2025-02-24 11:35:00,87.11,87.13,87.0,87.02,14882.0,85.5781,85.5978,85.47,85.4897,14882.0
2025-02-24 11:40:00,87.03,87.13,86.99,87.05,15676.0,85.4995,85.5978,85.4602,85.5192,15676.0
2025-02-24 11:45:00,87.07,87.29,87.07,87.29,14684.0,85.5388,85.7549,85.5388,85.7549,14684.0
2025-02-24 11:50:00,87.28,87.44,87.28,87.43,22314.0,85.7451,85.9023,85.7451,85.8925,22314.0
2025-02-24 11:55:00,87.4,87.41,87.18,87.2,20893.0,85.863,85.8728,85.6469,85.6665,20893.0
2025-02-24 12:00:00,87.17,87.29,87.16,87.27,11047.0,85.6371,85.7549,85.6272,85.7353,11047.0
2025-02-24 12:05:00,87.24,87.32,87.22,87.32,7165.0,85.7058,85.7844,85.6862,85.7844,7165.0
2025-02-24 12:10:00,87.29,87.38,87.29,87.34,9423.0,85.7549,85.8434,85.7549,85.8041,9423.0
2025-02-24 12:15:00,87.34,87.36,87.26,87.33,14790.0,85.8041,85.8237,85.7255,85.7942,14790.0
2025-02-24 12:20:00,87.34,87.46,87.33,87.41,22023.0,85.8041,85.922,85.7942,85.8728,22023.0
2025-02-24 12:25:00,87.43,87.48,87.38,87.39,8877.0,85.8925,85.9416,85.8434,85.8532,8877.0
2025-02-24 12:30:00,87.39,87.39,87.25,87.26,11292.0,85.8532,85.8532,85.7156,85.7255,11292.0
2025-02-24 12:35:00,87.27,87.34,87.24,87.25,13611.0,85.7353,85.8041,85.7058,85.7156,13611.0
2025-02-24 12:40:00,87.26,87.33,87.25,87.29,7563.0,85.7255,85.7942,85.7156,85.7549,7563.0
2025-02-24 12:45:00,87.32,87.33,87.25,87.31,14236.0,85.7844,85.7942,85.7156,85.7746,14236.0
2025-02-24 12:50:00,87.31,87.42,87.3,87.38,17682.0,85.7746,85.8827,85.7648,85.8434,17682.0
2025-02-24 12:55:00,87.4,87.44,87.13,87.13,26102.0,85.863,85.9023,85.5978,85.5978,26102.0
2025-02-24 13:00:00,87.15,87.33,87.13,87.28,11015.0,85.6174,85.7942,85.5978,85.7451,11015.0
2025-02-24 13:05:00,87.3,87.34,87.24,87.31,10831.0,85.7648,85.8041,85.7058,85.7746,10831.0
2025-02-24 13:10:00,87.3,87.35,87.27,87.31,11710.0,85.7648,85.8139,85.7353,85.7746,11710.0
2025-02-24 13:15:00,87.31,87.35,87.26,87.35,10102.0,85.7746,85.8139,85.7255,85.8139,10102.0
2025-02-24 13:20:00,87.36,87.42,87.32,87.42,10756.0,85.8237,85.8827,85.7844,85.8827,10756.0
2025-02-24 13:25:00,87.41,87.45,87.38,87.41,8553.0,85.8728,85.9121,85.8434,85.8728,8553.0
2025-02-24 13:30:00,87.42,87.43,87.35,87.4,12242.0,85.8827,85.8925,85.8139,85.863,12242.0
2025-02-24 13:35:00,87.41,87.44,87.29,87.3,16704.0,85.8728,85.9023,85.7549,85.7648,16704.0
2025-02-24 13:40:00,87.28,87.36,87.25,87.3,19739.0,85.7451,85.8237,85.7156,85.7648,19739.0
2025-02-24 13:45:00,87.31,87.33,87.12,87.13,25041.0,85.7746,85.7942,85.5879,85.5978,25041.0
2025-02-24 13:50:00,87.13,87.22,87.08,87.18,24976.0,85.5978,85.6862,85.5486,85.6469,24976.0
2025-02-24 13:55:00,87.18,87.23,87.14,87.15,14835.0,85.6469,85.696,85.6076,85.6174,14835.0
2025-02-24 14:00:00,87.14,87.27,87.14,87.25,11408.0,85.6076,85.7353,85.6076,85.7156,11408.0
2025-02-24 14:05:00,87.23,87.23,87.17,87.21,10371.0,85.696,85.696,85.6371,85.6764,10371.0
2025-02-24 14:10:00,87.22,87.22,87.14,87.22,19765.0,85.6862,85.6862,85.6076,85.6862,19765.0
2025-02-24 14:15:00,87.2,87.27,87.18,87.19,10565.0,85.6665,85.7353,85.6469,85.6567,10565.0
2025-02-24 14:20:00,87.17,87.23,87.17,87.23,6302.0,85.6371,85.696,85.6371,85.696,6302.0
2025-02-24 14:25:00,87.24,87.25,87.13,87.14,15188.0,85.7058,85.7156,85.5978,85.6076,15188.0
2025-02-24 14:30:00,87.12,87.23,87.12,87.22,11569.0,85.5879,85.696,85.5879,85.6862,11569.0
2025-02-24 14:35:00,87.21,87.22,87.16,87.18,7761.0,85.6764,85.6862,85.6272,85.6469,7761.0
2025-02-24 14:40:00,87.18,87.27,87.18,87.23,12507.0,85.6469,85.7353,85.6469,85.696,12507.0
2025-02-24 14:45:00,87.23,87.24,87.19,87.23,11720.0,85.696,85.7058,85.6567,85.696,11720.0
2025-02-24 14:50:00,87.25,87.31,87.2,87.26,18116.0,85.7156,85.7746,85.6665,85.7255,18116.0
2025-02-24 14:55:00,87.27,87.28,87.19,87.28,17496.0,85.7353,85.7451,85.6567,85.7451,17496.0
2025-02-24 15:00:00,87.29,87.31,87.12,87.17,28574.0,85.7549,85.7746,85.5879,85.6371,28574.0
2025-02-24 15:05:00,87.17,87.25,87.14,87.17,15313.0,85.6371,85.7156,85.6076,85.6371,15313.0
2025-02-24 15:10:00,87.16,87.21,87.13,87.19,23146.0,85.6272,85.6764,85.5978,85.6567,23146.0
2025-02-24 15:15:00,87.19,87.24,87.17,87.21,23926.0,85.6567,85.7058,85.6371,85.6764,23926.0
2025-02-24 15:20:00,87.2,87.22,87.16,87.19,17314.0,85.6665,85.6862,85.6272,85.6567,17314.0
2025-02-24 15:25:00,87.18,87.2,87.12,87.14,17400.0,85.6469,85.6665,85.5879,85.6076,17400.0
2025-02-24 15:30:00,87.14,87.15,87.04,87.12,27739.0,85.6076,85.6174,85.5093,85.5879,27739.0
2025-02-24 15:35:00,87.14,87.25,87.14,87.19,25136.0,85.6076,85.7156,85.6076,85.6567,25136.0
2025-02-24 15:40:00,87.18,87.29,87.11,87.26,49376.0,85.6469,85.7549,85.5781,85.7255,49376.0
2025-02-24 15:45:00,87.26,87.54,87.22,87.42,52721.0,85.7255,86.0005,85.6862,85.8827,52721.0
2025-02-24 15:50:00,87.45,87.52,87.11,87.17,117455.0,85.9121,85.9809,85.5781,85.6371,117455.0
2025-02-24 15:55:00,87.18,87.28,87.11,87.19,289909.0,85.6469,85.7451,85.5781,85.6567,289909.0
2025-02-25 09:30:00,72.38,73.25,71.6,73.25,174016.0,71.1071,71.9618,70.3409,71.9618,174016.0
2025-02-25 09:35:00,73.27,73.44,69.92,71.19,1745960.0,71.9815,72.1485,68.6904,69.9381,1745960.0
2025-02-25 09:40:00,71.11,71.55,70.0,70.07,349781.0,69.8595,70.2917,68.769,68.8378,349781.0
2025-02-25 09:45:00,70.07,70.27,69.04,69.25,502943.0,68.8378,69.0343,67.8259,68.0322,502943.0
2025-02-25 09:50:00,69.25,69.86,68.6,68.68,340273.0,68.0322,68.6315,67.3936,67.4722,340273.0
2025-02-25 09:55:00,68.63,68.8,67.57,68.15,383394.0,67.4231,67.5901,66.3817,66.9515,383394.0
2025-02-25 10:00:00,68.09,68.18,67.44,68.04,293183.0,66.8926,66.981,66.254,66.8435,293183.0
2025-02-25 10:05:00,68.09,68.33,67.47,67.56,361197.0,66.8926,67.1284,66.2835,66.3719,361197.0
2025-02-25 10:10:00,67.56,67.63,66.53,66.62,294894.0,66.3719,66.4407,65.36,65.4484,294894.0
2025-02-25 10:15:00,66.65,66.83,66.02,66.25,174287.0,65.4779,65.6547,64.859,65.0849,174287.0
2025-02-25 10:20:00,66.24,66.75,65.92,66.63,323067.0,65.0751,65.5762,64.7608,65.4583,323067.0
2025-02-25 10:25:00,66.64,66.76,66.07,66.07,224338.0,65.4681,65.586,64.9081,64.9081,224338.0
2025-02-25 10:30:00,66.07,66.86,65.87,66.55,310322.0,64.9081,65.6842,64.7116,65.3797,310322.0
2025-02-25 10:35:00,66.63,66.71,65.46,65.72,283944.0,65.4583,65.5369,64.3088,64.5643,283944.0
2025-02-25 10:40:00,65.74,66.17,65.5,65.92,403303.0,64.5839,65.0064,64.3481,64.7608,403303.0
2025-02-25 10:45:00,65.94,65.95,65.26,65.28,220780.0,64.7804,64.7902,64.1124,64.132,220780.0
2025-02-25 10:50:00,65.28,65.75,65.21,65.42,849172.0,64.132,64.5937,64.0632,64.2695,849172.0
2025-02-25 10:55:00,65.45,65.87,64.89,65.45,800027.0,64.299,64.7116,63.7489,64.299,800027.0
2025-02-25 11:00:00,65.45,66.27,65.18,66.16,325463.0,64.299,65.1046,64.0338,64.9965,325463.0
2025-02-25 11:05:00,66.18,67.27,66.16,67.23,378045.0,65.0162,66.087,64.9965,66.0477,378045.0
2025-02-25 11:10:00,67.19,67.56,67.15,67.45,285867.0,66.0084,66.3719,65.9691,66.2638,285867.0
2025-02-25 11:15:00,67.45,67.56,66.74,66.87,453510.0,66.2638,66.3719,65.5663,65.694,453510.0
2025-02-25 11:20:00,66.87,67.21,66.55,67.14,331185.0,65.694,66.0281,65.3797,65.9593,331185.0
2025-02-25 11:25:00,67.17,67.37,67.13,67.23,160823.0,65.9888,66.1853,65.9495,66.0477,160823.0
2025-02-25 11:30:00,67.23,67.93,67.14,67.9,165938.0,66.0477,66.7354,65.9593,66.7059,165938.0
2025-02-25 11:35:00,67.91,68.83,67.9,68.82,266586.0,66.7158,67.6196,66.7059,67.6098,266586.0
2025-02-25 11:40:00,68.83,69.18,68.66,69.18,163527.0,67.6196,67.9634,67.4526,67.9634,163527.0
2025-02-25 11:45:00,69.17,69.45,68.87,69.35,296064.0,67.9536,68.2287,67.6589,68.1304,296064.0
2025-02-25 11:50:00,69.39,69.81,69.26,69.45,328802.0,68.1697,68.5823,68.042,68.2287,328802.0
2025-02-25 11:55:00,69.45,69.5,69.11,69.28,156743.0,68.2287,68.2778,67.8947,68.0617,156743.0
2025-02-25 12:00:00,69.27,69.91,68.95,69.89,446306.0,68.0518,68.6806,67.7375,68.6609,446306.0
2025-02-25 12:05:00,69.89,70.51,69.75,69.98,364117.0,68.6609,69.27,68.5234,68.7494,364117.0
2025-02-25 12:10:00,69.97,70.1,69.61,69.91,309905.0,68.7395,68.8672,68.3859,68.6806,309905.0
2025-02-25 12:15:00,69.92,70.05,69.84,69.89,194184.0,68.6904,68.8181,68.6118,68.6609,194184.0
2025-02-25 12:20:00,69.89,70.03,69.86,69.91,184464.0,68.6609,68.7985,68.6315,68.6806,184464.0
2025-02-25 12:25:00,69.91,70.07,69.76,70.0,312917.0,68.6806,68.8378,68.5332,68.769,312917.0
2025-02-25 12:30:00,70.03,70.19,69.83,70.19,242361.0,68.7985,68.9557,68.602,68.9557,242361.0
2025-02-25 12:35:00,70.16,70.16,69.83,69.91,175381.0,68.9262,68.9262,68.602,68.6806,175381.0
2025-02-25 12:40:00,69.88,70.03,69.42,69.53,312380.0,68.6511,68.7985,68.1992,68.3073,312380.0
2025-02-25 12:45:00,69.53,69.63,68.64,68.89,346699.0,68.3073,68.4055,67.4329,67.6785,346699.0
2025-02-25 12:50:00,68.89,69.38,68.8,68.98,181932.0,67.6785,68.1599,67.5901,67.7669,181932.0
2025-02-25 12:55:00,68.95,69.83,68.91,69.82,216130.0,67.7375,68.602,67.6982,68.5922,216130.0
2025-02-25 13:00:00,69.77,69.9,69.63,69.84,121702.0,68.543,68.6708,68.4055,68.6118,121702.0
2025-02-25 13:05:00,69.84,70.4,69.84,70.37,113297.0,68.6118,69.162,68.6118,69.1325,113297.0
2025-02-25 13:10:00,70.37,70.51,70.12,70.5,165777.0,69.1325,69.27,68.8869,69.2602,165777.0
2025-02-25 13:15:00,70.48,71.4,70.45,70.74,324700.0,69.2406,70.1444,69.2111,69.496,324700.0
2025-02-25 13:20:00,70.72,71.0,70.51,70.65,161485.0,69.4763,69.7514,69.27,69.4076,161485.0
2025-02-25 13:25:00,70.62,70.62,70.05,70.11,159147.0,69.3781,69.3781,68.8181,68.8771,159147.0
2025-02-25 13:30:00,70.07,70.62,70.06,70.42,169256.0,68.8378,69.3781,68.8279,69.1816,169256.0
2025-02-25 13:35:00,70.46,71.13,70.44,71.1,169418.0,69.2209,69.8791,69.2013,69.8497,169418.0
2025-02-25 13:40:00,71.1,71.13,70.85,71.01,158323.0,69.8497,69.8791,69.6041,69.7612,158323.0
2025-02-25 13:45:00,70.99,71.39,70.94,71.25,209845.0,69.7416,70.1346,69.6925,69.997,209845.0
2025-02-25 13:50:00,71.25,71.28,70.35,70.57,169829.0,69.997,70.0265,69.1128,69.329,169829.0
2025-02-25 13:55:00,70.56,71.01,70.51,70.96,131113.0,69.3192,69.7612,69.27,69.7121,131113.0
2025-02-25 14:00:00,70.95,71.01,70.23,70.31,107558.0,69.7023,69.7612,68.995,69.0736,107558.0
2025-02-25 14:05:00,70.34,70.63,70.1,70.63,88073.0,69.103,69.3879,68.8672,69.3879,88073.0
2025-02-25 14:10:00,70.65,70.67,70.31,70.38,91742.0,69.4076,69.4272,69.0736,69.1423,91742.0
2025-02-25 14:15:00,70.37,70.6,70.34,70.58,90309.0,69.1325,69.3585,69.103,69.3388,90309.0
2025-02-25 14:20:00,70.58,70.83,70.54,70.81,74258.0,69.3388,69.5844,69.2995,69.5648,74258.0
2025-02-25 14:25:00,70.8,70.88,70.63,70.76,96836.0,69.5549,69.6335,69.3879,69.5156,96836.0
2025-02-25 14:30:00,70.76,71.71,70.76,71.32,210574.0,69.5156,70.4489,69.5156,70.0658,210574.0
2025-02-25 14:35:00,71.32,71.71,71.3,71.61,181601.0,70.0658,70.4489,70.0461,70.3507,181601.0
2025-02-25 14:40:00,71.61,71.9,71.58,71.85,136810.0,70.3507,70.6356,70.3212,70.5865,136810.0
2025-02-25 14:45:00,71.86,72.11,71.83,71.9,326175.0,70.5963,70.8419,70.5668,70.6356,326175.0
2025-02-25 14:50:00,71.89,72.02,71.59,71.64,202240.0,70.6258,70.7535,70.331,70.3802,202240.0
2025-02-25 14:55:00,71.64,71.79,71.52,71.63,110292.0,70.3802,70.5275,70.2623,70.3703,110292.0
2025-02-25 15:00:00,71.63,71.69,71.55,71.63,116537.0,70.3703,70.4293,70.2917,70.3703,116537.0
2025-02-25 15:05:00,71.62,71.66,70.54,70.55,363422.0,70.3605,70.3998,69.2995,69.3093,363422.0
2025-02-25 15:10:00,70.55,70.76,70.42,70.52,172527.0,69.3093,69.5156,69.1816,69.2799,172527.0
2025-02-25 15:15:00,70.52,71.06,70.49,70.69,213556.0,69.2799,69.8104,69.2504,69.4469,213556.0
2025-02-25 15:20:00,70.69,70.93,70.67,70.69,111612.0,69.4469,69.6826,69.4272,69.4469,111612.0
2025-02-25 15:25:00,70.7,70.91,70.48,70.75,173717.0,69.4567,69.663,69.2406,69.5058,173717.0
2025-02-25 15:30:00,70.75,70.98,70.52,70.55,184352.0,69.5058,69.7318,69.2799,69.3093,184352.0
2025-02-25 15:35:00,70.54,70.75,70.45,70.59,203842.0,69.2995,69.5058,69.2111,69.3486,203842.0
2025-02-25 15:40:00,70.59,70.6,70.03,70.21,418857.0,69.3486,69.3585,68.7985,68.9753,418857.0
2025-02-25 15:45:00,70.23,70.54,70.19,70.53,359200.0,68.995,69.2995,68.9557,69.2897,359200.0
2025-02-25 15:50:00,70.52,70.89,70.49,70.87,448083.0,69.2799,69.6434,69.2504,69.6237,448083.0
2025-02-25 15:55:00,70.87,70.97,70.63,70.64,1045572.0,69.6237,69.7219,69.3879,69.3977,1045572.0
2025-02-26 09:30:00,70.03,70.49,68.19,69.15,512967.0,68.7985,69.2504,66.9908,67.9339,512967.0
2025-02-26 09:35:00,69.14,70.25,69.1,70.0,279532.0,67.9241,69.0146,67.8848,68.769,279532.0
2025-02-26 09:40:00,70.0,70.28,69.9,70.11,309676.0,68.769,69.0441,68.6708,68.8771,309676.0
2025-02-26 09:45:00,70.11,70.8,70.08,70.8,181682.0,68.8771,69.5549,68.8476,69.5549,181682.0
2025-02-26 09:50:00,70.8,71.41,70.79,71.09,363802.0,69.5549,70.1542,69.5451,69.8398,363802.0
2025-02-26 09:55:00,71.08,72.46,71.05,72.46,251280.0,69.83,71.1857,69.8005,71.1857,251280.0
2025-02-26 10:00:00,72.47,72.85,71.84,72.22,199017.0,71.1956,71.5689,70.5766,70.95,199017.0
2025-02-26 10:05:00,72.18,72.42,71.55,72.38,386659.0,70.9107,71.1464,70.2917,71.1071,386659.0
2025-02-26 10:10:00,72.38,73.45,72.37,73.43,296640.0,71.1071,72.1583,71.0973,72.1387,296640.0
2025-02-26 10:15:00,73.4,73.97,72.8,72.81,475381.0,72.1092,72.6692,71.5198,71.5296,475381.0
2025-02-26 10:20:00,72.81,72.82,71.65,71.84,510204.0,71.5296,71.5394,70.39,70.5766,510204.0
2025-02-26 10:25:00,71.84,72.47,71.53,72.2,315800.0,70.5766,71.1956,70.2721,70.9303,315800.0
2025-02-26 10:30:00,72.17,72.9,72.1,72.84,129133.0,70.9008,71.618,70.8321,71.5591,129133.0
2025-02-26 10:35:00,72.87,73.98,72.86,73.33,310946.0,71.5885,72.679,71.5787,72.0404,310946.0
2025-02-26 10:40:00,73.34,73.95,72.93,73.64,223835.0,72.0503,72.6495,71.6475,72.345,223835.0
2025-02-26 10:45:00,73.62,74.25,73.61,73.88,253598.0,72.3253,72.9443,72.3155,72.5808,253598.0
2025-02-26 10:50:00,73.96,73.96,72.97,73.11,186879.0,72.6594,72.6594,71.6868,71.8243,186879.0
2025-02-26 10:55:00,73.09,73.11,72.59,73.04,183606.0,71.8047,71.8243,71.3135,71.7555,183606.0
2025-02-26 11:00:00,73.04,73.23,72.98,73.11,107818.0,71.7555,71.9422,71.6966,71.8243,107818.0
2025-02-26 11:05:00,73.12,73.21,72.95,73.01,81878.0,71.8341,71.9226,71.6671,71.7261,81878.0
2025-02-26 11:10:00,73.0,73.19,72.89,72.89,70719.0,71.7162,71.9029,71.6082,71.6082,70719.0
2025-02-26 11:15:00,72.92,73.13,72.8,73.13,78717.0,71.6377,71.844,71.5198,71.844,78717.0
2025-02-26 11:20:00,73.09,73.39,72.92,73.13,98316.0,71.8047,72.0994,71.6377,71.844,98316.0
2025-02-26 11:25:00,73.15,73.27,72.58,72.59,55938.0,71.8636,71.9815,71.3036,71.3135,55938.0
2025-02-26 11:30:00,72.61,72.68,72.22,72.49,68339.0,71.3331,71.4019,70.95,71.2152,68339.0
2025-02-26 11:35:00,72.49,72.52,72.16,72.17,57665.0,71.2152,71.2447,70.891,70.9008,57665.0
2025-02-26 11:40:00,72.18,72.23,72.0,72.08,70454.0,70.9107,70.9598,70.7338,70.8124,70454.0
2025-02-26 11:45:00,72.09,72.14,72.0,72.06,94378.0,70.8222,70.8714,70.7338,70.7928,94378.0
2025-02-26 11:50:00,72.06,72.38,72.0,72.12,130588.0,70.7928,71.1071,70.7338,70.8517,130588.0
2025-02-26 11:55:00,72.12,72.5,72.11,72.46,124723.0,70.8517,71.225,70.8419,71.1857,124723.0
2025-02-26 12:00:00,72.43,72.61,72.34,72.41,67756.0,71.1563,71.3331,71.0679,71.1366,67756.0
2025-02-26 12:05:00,72.41,72.56,72.4,72.48,74009.0,71.1366,71.284,71.1268,71.2054,74009.0
2025-02-26 12:10:00,72.47,72.73,72.45,72.67,47007.0,71.1956,71.451,71.1759,71.392,47007.0
2025-02-26 12:15:00,72.65,72.69,72.44,72.48,210659.0,71.3724,71.4117,71.1661,71.2054,210659.0
2025-02-26 12:20:00,72.48,72.54,72.38,72.4,68891.0,71.2054,71.2643,71.1071,71.1268,68891.0
2025-02-26 12:25:00,72.41,72.54,72.25,72.44,103054.0,71.1366,71.2643,70.9794,71.1661,103054.0
2025-02-26 12:30:00,72.47,72.56,72.35,72.44,122714.0,71.1956,71.284,71.0777,71.1661,122714.0
2025-02-26 12:35:00,72.43,72.45,72.18,72.19,71528.0,71.1563,71.1759,70.9107,70.9205,71528.0
2025-02-26 12:40:00,72.19,72.19,71.96,72.0,112739.0,70.9205,70.9205,70.6945,70.7338,112739.0
2025-02-26 12:45:00,71.98,72.07,71.98,72.02,54829.0,70.7142,70.8026,70.7142,70.7535,54829.0
2025-02-26 12:50:00,72.02,72.06,71.77,71.78,82038.0,70.7535,70.7928,70.5079,70.5177,82038.0
2025-02-26 12:55:00,71.78,71.99,71.64,71.98,98713.0,70.5177,70.724,70.3802,70.7142,98713.0
2025-02-26 13:00:00,72.0,72.02,71.72,71.81,43570.0,70.7338,70.7535,70.4588,70.5472,43570.0
2025-02-26 13:05:00,71.81,72.09,71.8,72.05,50451.0,70.5472,70.8222,70.5373,70.783,50451.0
2025-02-26 13:10:00,72.07,72.39,72.07,72.39,55401.0,70.8026,71.117,70.8026,71.117,55401.0
2025-02-26 13:15:00,72.41,72.45,72.17,72.22,49722.0,71.1366,71.1759,70.9008,70.95,49722.0
2025-02-26 13:20:00,72.22,72.36,72.19,72.3,63705.0,70.95,71.0875,70.9205,71.0286,63705.0
2025-02-26 13:25:00,72.3,72.3,72.01,72.06,61182.0,71.0286,71.0286,70.7437,70.7928,61182.0
2025-02-26 13:30:00,72.06,72.07,71.98,72.0,53373.0,70.7928,70.8026,70.7142,70.7338,53373.0
2025-02-26 13:35:00,72.0,72.13,71.93,72.09,82840.0,70.7338,70.8615,70.6651,70.8222,82840.0
2025-02-26 13:40:00,72.09,72.11,71.97,72.02,54404.0,70.8222,70.8419,70.7044,70.7535,54404.0
2025-02-26 13:45:00,72.02,72.07,71.68,71.85,135758.0,70.7535,70.8026,70.4195,70.5865,135758.0
2025-02-26 13:50:00,71.85,71.99,71.79,71.86,52558.0,70.5865,70.724,70.5275,70.5963,52558.0
2025-02-26 13:55:00,71.85,72.18,71.83,72.18,103847.0,70.5865,70.9107,70.5668,70.9107,103847.0
2025-02-26 14:00:00,72.16,72.21,72.05,72.12,69188.0,70.891,70.9401,70.783,70.8517,69188.0
2025-02-26 14:05:00,72.11,72.25,72.09,72.19,63826.0,70.8419,70.9794,70.8222,70.9205,63826.0
2025-02-26 14:10:00,72.2,72.25,72.09,72.17,54552.0,70.9303,70.9794,70.8222,70.9008,54552.0
2025-02-26 14:15:00,72.17,72.36,72.14,72.3,97958.0,70.9008,71.0875,70.8714,71.0286,97958.0
2025-02-26 14:20:00,72.3,72.41,72.16,72.16,76037.0,71.0286,71.1366,70.891,70.891,76037.0
2025-02-26 14:25:00,72.17,72.25,72.09,72.09,81989.0,70.9008,70.9794,70.8222,70.8222,81989.0
2025-02-26 14:30:00,72.1,72.29,72.03,72.29,68652.0,70.8321,71.0187,70.7633,71.0187,68652.0
2025-02-26 14:35:00,72.26,72.53,72.2,72.51,97876.0,70.9893,71.2545,70.9303,71.2349,97876.0
2025-02-26 14:40:00,72.51,72.93,72.51,72.7,123032.0,71.2349,71.6475,71.2349,71.4215,123032.0
2025-02-26 14:45:00,72.68,72.83,72.59,72.74,76861.0,71.4019,71.5492,71.3135,71.4608,76861.0
2025-02-26 14:50:00,72.75,72.75,72.55,72.69,85468.0,71.4706,71.4706,71.2742,71.4117,85468.0
2025-02-26 14:55:00,72.68,72.96,72.67,72.76,134408.0,71.4019,71.6769,71.392,71.4805,134408.0
2025-02-26 15:00:00,72.74,72.88,72.64,72.72,81846.0,71.4608,71.5984,71.3626,71.4412,81846.0
2025-02-26 15:05:00,72.73,73.01,72.72,72.84,66189.0,71.451,71.7261,71.4412,71.5591,66189.0
2025-02-26 15:10:00,72.83,73.06,72.81,72.95,111696.0,71.5492,71.7752,71.5296,71.6671,111696.0
2025-02-26 15:15:00,72.95,73.06,72.85,73.0,81126.0,71.6671,71.7752,71.5689,71.7162,81126.0
2025-02-26 15:20:00,73.0,73.03,72.72,72.79,102369.0,71.7162,71.7457,71.4412,71.5099,102369.0
2025-02-26 15:25:00,72.82,72.83,72.74,72.77,66974.0,71.5394,71.5492,71.4608,71.4903,66974.0
2025-02-26 15:30:00,72.76,73.05,72.74,73.03,175034.0,71.4805,71.7654,71.4608,71.7457,175034.0
2025-02-26 15:35:00,73.05,73.17,73.01,73.07,91790.0,71.7654,71.8833,71.7261,71.785,91790.0
2025-02-26 15:40:00,73.07,73.21,72.93,73.03,271618.0,71.785,71.9226,71.6475,71.7457,271618.0
2025-02-26 15:45:00,73.03,73.15,73.0,73.06,135767.0,71.7457,71.8636,71.7162,71.7752,135767.0
2025-02-26 15:50:00,73.07,73.14,72.75,72.76,263321.0,71.785,71.8538,71.4706,71.4805,263321.0
2025-02-26 15:55:00,72.76,72.85,72.53,72.85,686349.0,71.4805,71.5689,71.2545,71.5689,686349.0
2025-02-27 09:30:00,72.45,72.71,72.2,72.54,154205.0,71.1759,71.4313,70.9303,71.2643,154205.0
2025-02-27 09:35:00,72.53,72.62,72.1,72.48,349665.0,71.2545,71.3429,70.8321,71.2054,349665.0
2025-02-27 09:40:00,72.48,73.16,72.39,72.39,100929.0,71.2054,71.8734,71.117,71.117,100929.0
2025-02-27 09:45:00,72.46,72.85,72.23,72.25,122854.0,71.1857,71.5689,70.9598,70.9794,122854.0
2025-02-27 09:50:00,72.25,72.5,72.13,72.42,71718.0,70.9794,71.225,70.8615,71.1464,71718.0
2025-02-27 09:55:00,72.42,72.43,72.18,72.42,122773.0,71.1464,71.1563,70.9107,71.1464,122773.0
2025-02-27 10:00:00,72.38,72.42,71.91,72.16,123523.0,71.1071,71.1464,70.6454,70.891,123523.0
2025-02-27 10:05:00,72.16,72.45,71.95,72.4,170494.0,70.891,71.1759,70.6847,71.1268,170494.0
2025-02-27 10:10:00,72.4,72.56,72.2,72.52,78222.0,71.1268,71.284,70.9303,71.2447,78222.0
2025-02-27 10:15:00,72.52,72.7,72.31,72.7,51316.0,71.2447,71.4215,71.0384,71.4215,51316.0
2025-02-27 10:20:00,72.67,72.78,72.4,72.76,50969.0,71.392,71.5001,71.1268,71.4805,50969.0
2025-02-27 10:25:00,72.77,72.77,72.25,72.47,93552.0,71.4903,71.4903,70.9794,71.1956,93552.0
2025-02-27 10:30:00,72.48,72.55,72.18,72.32,45175.0,71.2054,71.2742,70.9107,71.0482,45175.0
2025-02-27 10:35:00,72.34,72.39,72.12,72.25,68969.0,71.0679,71.117,70.8517,70.9794,68969.0
2025-02-27 10:40:00,72.25,72.53,72.15,72.44,30252.0,70.9794,71.2545,70.8812,71.1661,30252.0
2025-02-27 10:45:00,72.44,72.65,72.3,72.6,36092.0,71.1661,71.3724,71.0286,71.3233,36092.0
2025-02-27 10:50:00,72.6,72.7,72.45,72.49,32081.0,71.3233,71.4215,71.1759,71.2152,32081.0
2025-02-27 10:55:00,72.47,72.74,72.41,72.42,77867.0,71.1956,71.4608,71.1366,71.1464,77867.0
2025-02-27 11:00:00,72.42,72.81,72.42,72.56,148048.0,71.1464,71.5296,71.1464,71.284,148048.0
2025-02-27 11:05:00,72.6,72.6,72.26,72.31,306130.0,71.3233,71.3233,70.9893,71.0384,306130.0
2025-02-27 11:10:00,72.27,72.47,72.24,72.42,37942.0,70.9991,71.1956,70.9696,71.1464,37942.0
2025-02-27 11:15:00,72.38,72.54,72.37,72.54,50690.0,71.1071,71.2643,71.0973,71.2643,50690.0
2025-02-27 11:20:00,72.54,72.55,72.31,72.31,41678.0,71.2643,71.2742,71.0384,71.0384,41678.0
2025-02-27 11:25:00,72.31,72.52,72.3,72.51,70309.0,71.0384,71.2447,71.0286,71.2349,70309.0
2025-02-27 11:30:00,72.49,72.5,72.35,72.41,70573.0,71.2152,71.225,71.0777,71.1366,70573.0
2025-02-27 11:35:00,72.42,72.53,72.42,72.44,27444.0,71.1464,71.2545,71.1464,71.1661,27444.0
2025-02-27 11:40:00,72.44,72.48,72.38,72.43,30863.0,71.1661,71.2054,71.1071,71.1563,30863.0
2025-02-27 11:45:00,72.41,72.46,72.38,72.41,32623.0,71.1366,71.1857,71.1071,71.1366,32623.0
2025-02-27 11:50:00,72.42,72.46,72.29,72.44,83707.0,71.1464,71.1857,71.0187,71.1661,83707.0
2025-02-27 11:55:00,72.46,72.56,72.36,72.48,645399.0,71.1857,71.284,71.0875,71.2054,645399.0
2025-02-27 12:00:00,72.45,72.5,72.34,72.4,52586.0,71.1759,71.225,71.0679,71.1268,52586.0
2025-02-27 12:05:00,72.4,72.42,72.31,72.32,81609.0,71.1268,71.1464,71.0384,71.0482,81609.0
2025-02-27 12:10:00,72.31,72.36,72.15,72.19,54612.0,71.0384,71.0875,70.8812,70.9205,54612.0
2025-02-27 12:15:00,72.17,72.37,72.06,72.21,71749.0,70.9008,71.0973,70.7928,70.9401,71749.0
2025-02-27 12:20:00,72.17,72.35,72.17,72.24,25630.0,70.9008,71.0777,70.9008,70.9696,25630.0
2025-02-27 12:25:00,72.24,72.33,71.99,72.33,32481.0,70.9696,71.058,70.724,71.058,32481.0
2025-02-27 12:30:00,72.35,72.4,72.24,72.3,20239.0,71.0777,71.1268,70.9696,71.0286,20239.0
2025-02-27 12:35:00,72.29,72.43,72.28,72.41,38958.0,71.0187,71.1563,71.0089,71.1366,38958.0
2025-02-27 12:40:00,72.41,72.42,72.14,72.17,23984.0,71.1366,71.1464,70.8714,70.9008,23984.0
2025-02-27 12:45:00,72.15,72.24,72.05,72.2,25970.0,70.8812,70.9696,70.783,70.9303,25970.0
2025-02-27 12:50:00,72.21,72.44,72.12,72.37,27563.0,70.9401,71.1661,70.8517,71.0973,27563.0
2025-02-27 12:55:00,72.44,72.47,72.26,72.33,19644.0,71.1661,71.1956,70.9893,71.058,19644.0
2025-02-27 13:00:00,72.33,72.47,72.31,72.41,13222.0,71.058,71.1956,71.0384,71.1366,13222.0
2025-02-27 13:05:00,72.41,72.59,72.39,72.47,23857.0,71.1366,71.3135,71.117,71.1956,23857.0
2025-02-27 13:10:00,72.49,72.5,72.07,72.12,737024.0,71.2152,71.225,70.8026,70.8517,737024.0
2025-02-27 13:15:00,72.12,72.17,71.98,72.09,26914.0,70.8517,70.9008,70.7142,70.8222,26914.0
2025-02-27 13:20:00,72.08,72.25,72.08,72.18,34711.0,70.8124,70.9794,70.8124,70.9107,34711.0
2025-02-27 13:25:00,72.18,72.21,71.88,71.97,133678.0,70.9107,70.9401,70.6159,70.7044,133678.0
2025-02-27 13:30:00,71.95,72.1,71.91,72.08,27113.0,70.6847,70.8321,70.6454,70.8124,27113.0
2025-02-27 13:35:00,72.09,72.23,72.0,72.19,30268.0,70.8222,70.9598,70.7338,70.9205,30268.0
2025-02-27 13:40:00,72.19,72.23,72.13,72.22,20316.0,70.9205,70.9598,70.8615,70.95,20316.0
2025-02-27 13:45:00,72.24,72.4,72.18,72.37,16707.0,70.9696,71.1268,70.9107,71.0973,16707.0
2025-02-27 13:50:00,72.37,72.51,72.31,72.48,35532.0,71.0973,71.2349,71.0384,71.2054,35532.0
2025-02-27 13:55:00,72.46,72.51,72.31,72.33,26239.0,71.1857,71.2349,71.0384,71.058,26239.0
2025-02-27 14:00:00,72.34,72.41,72.32,72.34,16177.0,71.0679,71.1366,71.0482,71.0679,16177.0
2025-02-27 14:05:00,72.34,72.46,72.31,72.42,30404.0,71.0679,71.1857,71.0384,71.1464,30404.0
2025-02-27 14:10:00,72.42,72.45,72.35,72.44,12770.0,71.1464,71.1759,71.0777,71.1661,12770.0
2025-02-27 14:15:00,72.42,72.46,72.37,72.45,38190.0,71.1464,71.1857,71.0973,71.1759,38190.0
2025-02-27 14:20:00,72.47,72.48,72.31,72.33,42196.0,71.1956,71.2054,71.0384,71.058,42196.0
2025-02-27 14:25:00,72.35,72.4,72.27,72.35,21174.0,71.0777,71.1268,70.9991,71.0777,21174.0
2025-02-27 14:30:00,72.34,72.44,72.3,72.31,39045.0,71.0679,71.1661,71.0286,71.0384,39045.0
2025-02-27 14:35:00,72.32,72.4,72.15,72.15,45583.0,71.0482,71.1268,70.8812,70.8812,45583.0
2025-02-27 14:40:00,72.15,72.19,72.07,72.15,35975.0,70.8812,70.9205,70.8026,70.8812,35975.0
2025-02-27 14:45:00,72.16,72.38,72.15,72.27,68374.0,70.891,71.1071,70.8812,70.9991,68374.0
2025-02-27 14:50:00,72.27,72.41,72.25,72.39,40940.0,70.9991,71.1366,70.9794,71.117,40940.0
2025-02-27 14:55:00,72.37,72.41,72.25,72.29,36343.0,71.0973,71.1366,70.9794,71.0187,36343.0
2025-02-27 15:00:00,72.29,72.4,72.23,72.39,180809.0,71.0187,71.1268,70.9598,71.117,180809.0
2025-02-27 15:05:00,72.4,72.42,72.28,72.31,39291.0,71.1268,71.1464,71.0089,71.0384,39291.0
2025-02-27 15:10:00,72.31,72.42,72.3,72.4,39993.0,71.0384,71.1464,71.0286,71.1268,39993.0
2025-02-27 15:15:00,72.42,72.43,72.24,72.26,44621.0,71.1464,71.1563,70.9696,70.9893,44621.0
2025-02-27 15:20:00,72.24,72.46,72.24,72.41,46453.0,70.9696,71.1857,70.9696,71.1366,46453.0
2025-02-27 15:25:00,72.42,72.43,72.27,72.31,45787.0,71.1464,71.1563,70.9991,71.0384,45787.0
2025-02-27 15:30:00,72.31,72.58,72.3,72.45,79428.0,71.0384,71.3036,71.0286,71.1759,79428.0
2025-02-27 15:35:00,72.44,72.46,72.3,72.31,50599.0,71.1661,71.1857,71.0286,71.0384,50599.0
2025-02-27 15:40:00,72.34,72.44,72.27,72.39,75837.0,71.0679,71.1661,70.9991,71.117,75837.0
2025-02-27 15:45:00,72.4,72.4,72.13,72.27,95357.0,71.1268,71.1268,70.8615,70.9991,95357.0
2025-02-27 15:50:00,72.26,72.26,71.72,71.78,256064.0,70.9893,70.9893,70.4588,70.5177,256064.0
2025-02-27 15:55:00,71.78,72.1,71.68,71.92,545973.0,70.5177,70.8321,70.4195,70.6552,545973.0
2025-02-28 09:30:00,72.63,73.04,72.25,72.33,110793.0,71.3528,71.7555,70.9794,71.058,110793.0
2025-02-28 09:35:00,72.31,72.51,72.01,72.17,39073.0,71.0384,71.2349,70.7437,70.9008,39073.0
2025-02-28 09:40:00,72.18,72.34,72.02,72.09,40730.0,70.9107,71.0679,70.7535,70.8222,40730.0
2025-02-28 09:45:00,72.09,72.2,71.93,72.01,33818.0,70.8222,70.9303,70.6651,70.7437,33818.0
2025-02-28 09:50:00,72.01,72.07,71.68,71.95,121512.0,70.7437,70.8026,70.4195,70.6847,121512.0
2025-02-28 09:55:00,71.95,72.16,71.81,72.14,46252.0,70.6847,70.891,70.5472,70.8714,46252.0
2025-02-28 10:00:00,72.14,72.16,71.93,71.98,70910.0,70.8714,70.891,70.6651,70.7142,70910.0
2025-02-28 10:05:00,71.93,72.39,71.88,71.88,116668.0,70.6651,71.117,70.6159,70.6159,116668.0
2025-02-28 10:10:00,71.91,71.93,71.65,71.79,36543.0,70.6454,70.6651,70.39,70.5275,36543.0
2025-02-28 10:15:00,71.74,72.03,71.74,71.85,110781.0,70.4784,70.7633,70.4784,70.5865,110781.0
2025-02-28 10:20:00,71.85,72.26,71.79,72.21,51076.0,70.5865,70.9893,70.5275,70.9401,51076.0
2025-02-28 10:25:00,72.21,72.25,71.98,72.03,20431.0,70.9401,70.9794,70.7142,70.7633,20431.0
2025-02-28 10:30:00,72.0,72.09,71.89,72.0,39090.0,70.7338,70.8222,70.6258,70.7338,39090.0
2025-02-28 10:35:00,72.0,72.26,71.93,72.26,30774.0,70.7338,70.9893,70.6651,70.9893,30774.0
2025-02-28 10:40:00,72.23,72.25,71.97,71.97,25911.0,70.9598,70.9794,70.7044,70.7044,25911.0
2025-02-28 10:45:00,71.97,72.0,71.75,71.97,47631.0,70.7044,70.7338,70.4882,70.7044,47631.0
2025-02-28 10:50:00,71.97,72.09,71.89,72.01,41798.0,70.7044,70.8222,70.6258,70.7437,41798.0
2025-02-28 10:55:00,71.97,72.07,71.97,72.0,10948.0,70.7044,70.8026,70.7044,70.7338,10948.0
2025-02-28 11:00:00,72.02,72.05,71.94,71.97,20203.0,70.7535,70.783,70.6749,70.7044,20203.0
2025-02-28 11:05:00,71.99,72.03,71.95,71.96,39891.0,70.724,70.7633,70.6847,70.6945,39891.0
2025-02-28 11:10:00,71.96,72.04,71.84,72.0,35999.0,70.6945,70.7731,70.5766,70.7338,35999.0
2025-02-28 11:15:00,72.01,72.11,71.98,71.99,18264.0,70.7437,70.8419,70.7142,70.724,18264.0
2025-02-28 11:20:00,72.0,72.02,71.57,71.61,140011.0,70.7338,70.7535,70.3114,70.3507,140011.0
2025-02-28 11:25:00,71.6,71.61,71.36,71.45,47601.0,70.3409,70.3507,70.1051,70.1935,47601.0
2025-02-28 11:30:00,71.46,71.54,71.41,71.45,55305.0,70.2033,70.2819,70.1542,70.1935,55305.0
2025-02-28 11:35:00,71.46,71.49,71.32,71.38,36051.0,70.2033,70.2328,70.0658,70.1247,36051.0
2025-02-28 11:40:00,71.38,71.42,71.22,71.31,84208.0,70.1247,70.164,69.9675,70.056,84208.0
2025-02-28 11:45:00,71.39,71.4,71.12,71.16,37800.0,70.1346,70.1444,69.8693,69.9086,37800.0
2025-02-28 11:50:00,71.13,71.31,71.13,71.31,35363.0,69.8791,70.056,69.8791,70.056,35363.0
2025-02-28 11:55:00,71.35,71.37,71.22,71.22,13775.0,70.0953,70.1149,69.9675,69.9675,13775.0
2025-02-28 12:00:00,71.22,71.25,71.07,71.07,92903.0,69.9675,69.997,69.8202,69.8202,92903.0
2025-02-28 12:05:00,71.07,71.4,71.07,71.4,24469.0,69.8202,70.1444,69.8202,70.1444,24469.0
2025-02-28 12:10:00,71.4,71.46,71.23,71.23,31690.0,70.1444,70.2033,69.9774,69.9774,31690.0
2025-02-28 12:15:00,71.22,71.36,71.21,71.36,18981.0,69.9675,70.1051,69.9577,70.1051,18981.0
2025-02-28 12:20:00,71.34,71.34,71.13,71.19,30175.0,70.0854,70.0854,69.8791,69.9381,30175.0
2025-02-28 12:25:00,71.21,71.23,71.13,71.2,29758.0,69.9577,69.9774,69.8791,69.9479,29758.0
2025-02-28 12:30:00,71.21,71.25,71.03,71.06,54217.0,69.9577,69.997,69.7809,69.8104,54217.0
2025-02-28 12:35:00,71.06,71.21,70.98,71.2,104673.0,69.8104,69.9577,69.7318,69.9479,104673.0
2025-02-28 12:40:00,71.22,71.23,71.0,71.06,37109.0,69.9675,69.9774,69.7514,69.8104,37109.0
2025-02-28 12:45:00,71.04,71.06,70.95,71.0,34086.0,69.7907,69.8104,69.7023,69.7514,34086.0
2025-02-28 12:50:00,71.01,71.05,70.87,71.0,96843.0,69.7612,69.8005,69.6237,69.7514,96843.0
2025-02-28 12:55:00,71.01,71.02,70.76,70.78,66627.0,69.7612,69.7711,69.5156,69.5353,66627.0
2025-02-28 13:00:00,70.78,70.8,70.57,70.7,404522.0,69.5353,69.5549,69.329,69.4567,404522.0
2025-02-28 13:05:00,70.73,70.9,70.7,70.88,25847.0,69.4862,69.6532,69.4567,69.6335,25847.0
2025-02-28 13:10:00,70.86,71.13,70.86,71.05,50616.0,69.6139,69.8791,69.6139,69.8005,50616.0
2025-02-28 13:15:00,71.09,71.15,71.0,71.01,89548.0,69.8398,69.8988,69.7514,69.7612,89548.0
2025-02-28 13:20:00,71.02,71.15,71.02,71.15,14902.0,69.7711,69.8988,69.7711,69.8988,14902.0
2025-02-28 13:25:00,71.16,71.19,71.01,71.19,52257.0,69.9086,69.9381,69.7612,69.9381,52257.0
2025-02-28 13:30:00,71.15,71.15,71.04,71.12,18450.0,69.8988,69.8988,69.7907,69.8693,18450.0
2025-02-28 13:35:00,71.1,71.27,71.03,71.2,36199.0,69.8497,70.0167,69.7809,69.9479,36199.0
2025-02-28 13:40:00,71.23,71.32,71.05,71.21,81148.0,69.9774,70.0658,69.8005,69.9577,81148.0
2025-02-28 13:45:00,71.19,71.22,71.06,71.11,46515.0,69.9381,69.9675,69.8104,69.8595,46515.0
2025-02-28 13:50:00,71.1,71.14,70.87,70.89,43559.0,69.8497,69.889,69.6237,69.6434,43559.0
2025-02-28 13:55:00,70.89,71.0,70.8,70.97,42339.0,69.6434,69.7514,69.5549,69.7219,42339.0
2025-02-28 14:00:00,70.97,71.0,70.77,70.86,46846.0,69.7219,69.7514,69.5255,69.6139,46846.0
2025-02-28 14:05:00,70.86,71.09,70.83,71.0,39558.0,69.6139,69.8398,69.5844,69.7514,39558.0
2025-02-28 14:10:00,71.03,71.03,70.85,70.89,43185.0,69.7809,69.7809,69.6041,69.6434,43185.0
2025-02-28 14:15:00,70.9,71.08,70.87,71.05,32982.0,69.6532,69.83,69.6237,69.8005,32982.0
2025-02-28 14:20:00,71.07,71.07,70.89,70.91,34205.0,69.8202,69.8202,69.6434,69.663,34205.0
2025-02-28 14:25:00,70.9,71.11,70.9,70.97,20834.0,69.6532,69.8595,69.6532,69.7219,20834.0
2025-02-28 14:30:00,70.98,71.05,70.91,70.95,23800.0,69.7318,69.8005,69.663,69.7023,23800.0
2025-02-28 14:35:00,70.94,71.14,70.94,71.0,27606.0,69.6925,69.889,69.6925,69.7514,27606.0
2025-02-28 14:40:00,70.97,71.09,70.95,71.03,16466.0,69.7219,69.8398,69.7023,69.7809,16466.0
2025-02-28 14:45:00,71.03,71.1,71.01,71.09,20751.0,69.7809,69.8497,69.7612,69.8398,20751.0
2025-02-28 14:50:00,71.09,71.1,70.99,71.05,47392.0,69.8398,69.8497,69.7416,69.8005,47392.0
2025-02-28 14:55:00,71.06,71.14,70.85,70.92,61141.0,69.8104,69.889,69.6041,69.6728,61141.0
2025-02-28 15:00:00,70.91,71.02,70.82,70.9,49702.0,69.663,69.7711,69.5746,69.6532,49702.0
2025-02-28 15:05:00,70.9,70.96,70.86,70.86,29013.0,69.6532,69.7121,69.6139,69.6139,29013.0
2025-02-28 15:10:00,70.86,70.95,70.58,70.87,61482.0,69.6139,69.7023,69.3388,69.6237,61482.0
2025-02-28 15:15:00,70.87,70.97,70.83,70.86,42267.0,69.6237,69.7219,69.5844,69.6139,42267.0
2025-02-28 15:20:00,70.86,70.9,70.75,70.89,49294.0,69.6139,69.6532,69.5058,69.6434,49294.0
2025-02-28 15:25:00,70.89,71.06,70.89,71.03,50538.0,69.6434,69.8104,69.6434,69.7809,50538.0
2025-02-28 15:30:00,71.01,71.06,70.89,71.03,65356.0,69.7612,69.8104,69.6434,69.7809,65356.0
2025-02-28 15:35:00,71.04,71.06,70.94,71.0,140563.0,69.7907,69.8104,69.6925,69.7514,140563.0
2025-02-28 15:40:00,71.0,71.18,71.0,71.12,170490.0,69.7514,69.9283,69.7514,69.8693,170490.0
2025-02-28 15:45:00,71.12,71.18,71.01,71.06,151857.0,69.8693,69.9283,69.7612,69.8104,151857.0
2025-02-28 15:50:00,71.09,71.25,70.98,71.2,235853.0,69.8398,69.997,69.7318,69.9479,235853.0
2025-02-28 15:55:00,71.2,71.58,71.18,71.55,594592.0,69.9479,70.3212,69.9283,70.2917,594592.0
2025-03-03 09:30:00,71.01,71.6,70.79,71.57,75304.0,69.7612,70.3409,69.5451,70.3114,75304.0
2025-03-03 09:35:00,71.53,72.04,71.42,71.94,16278.0,70.2721,70.7731,70.164,70.6749,16278.0
2025-03-03 09:40:00,71.92,72.16,71.8,71.8,20818.0,70.6552,70.891,70.5373,70.5373,20818.0
2025-03-03 09:45:00,71.8,72.31,71.79,72.17,37677.0,70.5373,71.0384,70.5275,70.9008,37677.0
2025-03-03 09:50:00,72.21,72.24,71.91,71.99,19554.0,70.9401,70.9696,70.6454,70.724,19554.0
2025-03-03 09:55:00,71.95,72.21,71.9,72.16,52509.0,70.6847,70.9401,70.6356,70.891,52509.0
2025-03-03 10:00:00,72.11,72.43,71.78,72.43,39278.0,70.8419,71.1563,70.5177,71.1563,39278.0
2025-03-03 10:05:00,72.43,72.58,72.2,72.39,53236.0,71.1563,71.3036,70.9303,71.117,53236.0
2025-03-03 10:10:00,72.39,72.55,72.31,72.43,33351.0,71.117,71.2742,71.0384,71.1563,33351.0
2025-03-03 10:15:00,72.47,72.54,72.13,72.2,88414.0,71.1956,71.2643,70.8615,70.9303,88414.0
2025-03-03 10:20:00,72.21,72.34,72.05,72.17,37573.0,70.9401,71.0679,70.783,70.9008,37573.0
2025-03-03 10:25:00,72.17,72.18,71.95,72.09,65961.0,70.9008,70.9107,70.6847,70.8222,65961.0
2025-03-03 10:30:00,72.08,72.13,71.91,71.96,37813.0,70.8124,70.8615,70.6454,70.6945,37813.0
2025-03-03 10:35:00,71.96,72.28,71.87,72.23,55511.0,70.6945,71.0089,70.6061,70.9598,55511.0
2025-03-03 10:40:00,72.19,72.41,72.15,72.41,27077.0,70.9205,71.1366,70.8812,71.1366,27077.0
2025-03-03 10:45:00,72.36,72.37,72.01,72.06,38697.0,71.0875,71.0973,70.7437,70.7928,38697.0
2025-03-03 10:50:00,72.09,72.13,71.93,72.01,17542.0,70.8222,70.8615,70.6651,70.7437,17542.0
2025-03-03 10:55:00,72.01,72.13,71.89,71.91,19199.0,70.7437,70.8615,70.6258,70.6454,19199.0
2025-03-03 11:00:00,71.91,71.94,71.79,71.79,20856.0,70.6454,70.6749,70.5275,70.5275,20856.0
2025-03-03 11:05:00,71.79,71.83,71.68,71.72,19156.0,70.5275,70.5668,70.4195,70.4588,19156.0
2025-03-03 11:10:00,71.73,72.04,71.61,72.0,41457.0,70.4686,70.7731,70.3507,70.7338,41457.0
2025-03-03 11:15:00,71.95,71.99,71.87,71.91,17068.0,70.6847,70.724,70.6061,70.6454,17068.0
2025-03-03 11:20:00,71.95,71.95,71.78,71.81,33165.0,70.6847,70.6847,70.5177,70.5472,33165.0
2025-03-03 11:25:00,71.78,71.82,71.48,71.48,20372.0,70.5177,70.557,70.223,70.223,20372.0
2025-03-03 11:30:00,71.53,71.96,71.51,71.9,69971.0,70.2721,70.6945,70.2524,70.6356,69971.0
2025-03-03 11:35:00,71.92,71.99,71.75,71.81,29222.0,70.6552,70.724,70.4882,70.5472,29222.0
2025-03-03 11:40:00,71.75,71.82,71.69,71.72,15052.0,70.4882,70.557,70.4293,70.4588,15052.0
2025-03-03 11:45:00,71.72,71.81,71.62,71.8,37991.0,70.4588,70.5472,70.3605,70.5373,37991.0
2025-03-03 11:50:00,71.82,71.88,71.7,71.84,20944.0,70.557,70.6159,70.4391,70.5766,20944.0
2025-03-03 11:55:00,71.83,72.1,71.83,71.95,13178.0,70.5668,70.8321,70.5668,70.6847,13178.0
2025-03-03 12:00:00,71.95,72.09,71.94,72.01,19715.0,70.6847,70.8222,70.6749,70.7437,19715.0
2025-03-03 12:05:00,72.01,72.08,71.93,72.06,24061.0,70.7437,70.8124,70.6651,70.7928,24061.0
2025-03-03 12:10:00,72.03,72.11,71.96,71.99,21213.0,70.7633,70.8419,70.6945,70.724,21213.0
2025-03-03 12:15:00,71.97,72.16,71.97,72.16,12309.0,70.7044,70.891,70.7044,70.891,12309.0
2025-03-03 12:20:00,72.14,72.19,72.1,72.16,14692.0,70.8714,70.9205,70.8321,70.891,14692.0
2025-03-03 12:25:00,72.18,72.27,72.14,72.24,14589.0,70.9107,70.9991,70.8714,70.9696,14589.0
2025-03-03 12:30:00,72.22,72.25,72.16,72.23,14672.0,70.95,70.9794,70.891,70.9598,14672.0
2025-03-03 12:35:00,72.23,72.31,72.18,72.28,8675.0,70.9598,71.0384,70.9107,71.0089,8675.0
2025-03-03 12:40:00,72.31,72.32,72.14,72.16,14066.0,71.0384,71.0482,70.8714,70.891,14066.0
2025-03-03 12:45:00,72.16,72.2,72.13,72.2,11667.0,70.891,70.9303,70.8615,70.9303,11667.0
2025-03-03 12:50:00,72.18,72.2,72.06,72.06,13408.0,70.9107,70.9303,70.7928,70.7928,13408.0
2025-03-03 12:55:00,72.05,72.07,71.86,71.88,26516.0,70.783,70.8026,70.5963,70.6159,26516.0
2025-03-03 13:00:00,71.89,71.89,71.65,71.73,32327.0,70.6258,70.6258,70.39,70.4686,32327.0
2025-03-03 13:05:00,71.72,71.72,71.47,71.49,23780.0,70.4588,70.4588,70.2132,70.2328,23780.0
2025-03-03 13:10:00,71.49,71.55,71.41,71.45,26989.0,70.2328,70.2917,70.1542,70.1935,26989.0
2025-03-03 13:15:00,71.48,71.59,71.41,71.49,11685.0,70.223,70.331,70.1542,70.2328,11685.0
2025-03-03 13:20:00,71.49,71.53,71.4,71.51,13979.0,70.2328,70.2721,70.1444,70.2524,13979.0
2025-03-03 13:25:00,71.47,71.73,71.47,71.55,71691.0,70.2132,70.4686,70.2132,70.2917,71691.0
2025-03-03 13:30:00,71.53,71.6,71.34,71.38,20976.0,70.2721,70.3409,70.0854,70.1247,20976.0
2025-03-03 13:35:00,71.41,71.45,71.33,71.37,22419.0,70.1542,70.1935,70.0756,70.1149,22419.0
2025-03-03 13:40:00,71.35,71.44,71.32,71.35,12442.0,70.0953,70.1837,70.0658,70.0953,12442.0
2025-03-03 13:45:00,71.35,71.56,71.28,71.55,25843.0,70.0953,70.3016,70.0265,70.2917,25843.0
2025-03-03 13:50:00,71.55,71.59,71.42,71.53,12012.0,70.2917,70.331,70.164,70.2721,12012.0
2025-03-03 13:55:00,71.53,71.53,71.45,71.51,14315.0,70.2721,70.2721,70.1935,70.2524,14315.0
2025-03-03 14:00:00,71.47,71.69,71.47,71.59,16824.0,70.2132,70.4293,70.2132,70.331,16824.0
2025-03-03 14:05:00,71.62,71.7,71.61,71.7,20463.0,70.3605,70.4391,70.3507,70.4391,20463.0
2025-03-03 14:10:00,71.7,71.74,71.57,71.58,10683.0,70.4391,70.4784,70.3114,70.3212,10683.0
2025-03-03 14:15:00,71.59,71.59,71.52,71.52,12514.0,70.331,70.331,70.2623,70.2623,12514.0
2025-03-03 14:20:00,71.55,71.55,71.45,71.51,16909.0,70.2917,70.2917,70.1935,70.2524,16909.0
2025-03-03 14:25:00,71.49,71.51,71.41,71.46,11668.0,70.2328,70.2524,70.1542,70.2033,11668.0
2025-03-03 14:30:00,71.46,71.55,71.41,71.41,9360.0,70.2033,70.2917,70.1542,70.1542,9360.0
2025-03-03 14:35:00,71.39,71.49,71.32,71.49,13000.0,70.1346,70.2328,70.0658,70.2328,13000.0
2025-03-03 14:40:00,71.51,71.57,71.45,71.47,9149.0,70.2524,70.3114,70.1935,70.2132,9149.0
2025-03-03 14:45:00,71.47,71.47,71.35,71.39,13339.0,70.2132,70.2132,70.0953,70.1346,13339.0
2025-03-03 14:50:00,71.37,71.44,71.28,71.33,17077.0,70.1149,70.1837,70.0265,70.0756,17077.0
2025-03-03 14:55:00,71.36,71.38,71.22,71.22,17891.0,70.1051,70.1247,69.9675,69.9675,17891.0
2025-03-03 15:00:00,71.23,71.29,71.13,71.18,28386.0,69.9774,70.0363,69.8791,69.9283,28386.0
2025-03-03 15:05:00,71.2,71.24,71.11,71.16,20641.0,69.9479,69.9872,69.8595,69.9086,20641.0
2025-03-03 15:10:00,71.17,71.17,71.02,71.03,25322.0,69.9184,69.9184,69.7711,69.7809,25322.0
2025-03-03 15:15:00,71.01,71.21,71.01,71.12,31499.0,69.7612,69.9577,69.7612,69.8693,31499.0
2025-03-03 15:20:00,71.12,71.24,71.12,71.22,24581.0,69.8693,69.9872,69.8693,69.9675,24581.0
2025-03-03 15:25:00,71.22,71.24,70.95,71.0,35445.0,69.9675,69.9872,69.7023,69.7514,35445.0
2025-03-03 15:30:00,71.0,71.23,70.97,71.17,36037.0,69.7514,69.9774,69.7219,69.9184,36037.0
2025-03-03 15:35:00,71.16,71.18,71.04,71.06,27447.0,69.9086,69.9283,69.7907,69.8104,27447.0
2025-03-03 15:40:00,71.06,71.18,70.98,71.14,34103.0,69.8104,69.9283,69.7318,69.889,34103.0
2025-03-03 15:45:00,71.13,71.44,71.07,71.29,50054.0,69.8791,70.1837,69.8202,70.0363,50054.0
2025-03-03 15:50:00,71.31,71.45,71.3,71.45,60833.0,70.056,70.1935,70.0461,70.1935,60833.0
2025-03-03 15:55:00,71.45,71.5,71.35,71.47,292799.0,70.1935,70.2426,70.0953,70.2132,292799.0
2025-03-04 09:30:00,71.35,71.61,70.68,70.94,59341.0,70.0953,70.3507,69.437,69.6925,59341.0
2025-03-04 09:35:00,70.91,70.94,70.35,70.6,31617.0,69.663,69.6925,69.1128,69.3585,31617.0
2025-03-04 09:40:00,70.58,71.27,70.58,70.77,13786.0,69.3388,70.0167,69.3388,69.5255,13786.0
2025-03-04 09:45:00,70.86,70.91,70.51,70.59,21376.0,69.6139,69.663,69.27,69.3486,21376.0
2025-03-04 09:50:00,70.58,70.99,70.54,70.77,97741.0,69.3388,69.7416,69.2995,69.5255,97741.0
2025-03-04 09:55:00,70.77,70.85,70.45,70.7,41276.0,69.5255,69.6041,69.2111,69.4567,41276.0
2025-03-04 10:00:00,70.69,70.96,70.68,70.81,46750.0,69.4469,69.7121,69.437,69.5648,46750.0
2025-03-04 10:05:00,70.81,70.87,70.49,70.5,19075.0,69.5648,69.6237,69.2504,69.2602,19075.0
2025-03-04 10:10:00,70.52,70.54,70.33,70.5,86151.0,69.2799,69.2995,69.0932,69.2602,86151.0
2025-03-04 10:15:00,70.53,70.71,70.48,70.61,33075.0,69.2897,69.4665,69.2406,69.3683,33075.0
2025-03-04 10:20:00,70.67,70.69,70.18,70.2,62979.0,69.4272,69.4469,68.9458,68.9655,62979.0
2025-03-04 10:25:00,70.26,70.65,70.26,70.61,61683.0,69.0244,69.4076,69.0244,69.3683,61683.0
2025-03-04 10:30:00,70.61,70.91,70.56,70.89,33652.0,69.3683,69.663,69.3192,69.6434,33652.0
2025-03-04 10:35:00,70.86,70.9,70.44,70.44,43508.0,69.6139,69.6532,69.2013,69.2013,43508.0
2025-03-04 10:40:00,70.48,70.48,70.19,70.26,32917.0,69.2406,69.2406,68.9557,69.0244,32917.0
2025-03-04 10:45:00,70.26,70.32,70.13,70.22,34863.0,69.0244,69.0834,68.8967,68.9851,34863.0
2025-03-04 10:50:00,70.19,70.31,70.08,70.28,46771.0,68.9557,69.0736,68.8476,69.0441,46771.0
2025-03-04 10:55:00,70.3,70.37,70.24,70.34,43345.0,69.0637,69.1325,69.0048,69.103,43345.0
2025-03-04 11:00:00,70.34,70.46,70.33,70.43,27325.0,69.103,69.2209,69.0932,69.1914,27325.0
2025-03-04 11:05:00,70.45,70.52,70.4,70.51,18488.0,69.2111,69.2799,69.162,69.27,18488.0
2025-03-04 11:10:00,70.5,70.82,70.47,70.72,91352.0,69.2602,69.5746,69.2307,69.4763,91352.0
2025-03-04 11:15:00,70.72,70.72,70.47,70.54,22709.0,69.4763,69.4763,69.2307,69.2995,22709.0
2025-03-04 11:20:00,70.53,70.59,70.41,70.59,98289.0,69.2897,69.3486,69.1718,69.3486,98289.0
2025-03-04 11:25:00,70.49,70.6,70.47,70.6,30384.0,69.2504,69.3585,69.2307,69.3585,30384.0
2025-03-04 11:30:00,70.57,70.71,70.53,70.6,15105.0,69.329,69.4665,69.2897,69.3585,15105.0
2025-03-04 11:35:00,70.57,70.69,70.52,70.59,58247.0,69.329,69.4469,69.2799,69.3486,58247.0
2025-03-04 11:40:00,70.57,70.73,70.57,70.66,159613.0,69.329,69.4862,69.329,69.4174,159613.0
2025-03-04 11:45:00,70.69,70.83,70.65,70.82,30618.0,69.4469,69.5844,69.4076,69.5746,30618.0
2025-03-04 11:50:00,70.83,70.84,70.59,70.59,70212.0,69.5844,69.5942,69.3486,69.3486,70212.0
2025-03-04 11:55:00,70.54,70.66,70.44,70.65,148952.0,69.2995,69.4174,69.2013,69.4076,148952.0
2025-03-04 12:00:00,70.65,70.77,70.6,70.6,38843.0,69.4076,69.5255,69.3585,69.3585,38843.0
2025-03-04 12:05:00,70.64,70.64,70.5,70.53,57640.0,69.3977,69.3977,69.2602,69.2897,57640.0
2025-03-04 12:10:00,70.56,70.76,70.56,70.75,25502.0,69.3192,69.5156,69.3192,69.5058,25502.0
2025-03-04 12:15:00,70.73,70.74,70.64,70.69,32037.0,69.4862,69.496,69.3977,69.4469,32037.0
2025-03-04 12:20:00,70.68,70.86,70.66,70.85,30122.0,69.437,69.6139,69.4174,69.6041,30122.0
2025-03-04 12:25:00,70.88,70.93,70.74,70.85,82275.0,69.6335,69.6826,69.496,69.6041,82275.0
2025-03-04 12:30:00,70.85,70.89,70.74,70.89,128392.0,69.6041,69.6434,69.496,69.6434,128392.0
2025-03-04 12:35:00,70.89,71.0,70.79,70.98,29150.0,69.6434,69.7514,69.5451,69.7318,29150.0
2025-03-04 12:40:00,70.93,70.94,70.72,70.84,18574.0,69.6826,69.6925,69.4763,69.5942,18574.0
2025-03-04 12:45:00,70.84,70.92,70.73,70.78,8673.0,69.5942,69.6728,69.4862,69.5353,8673.0
2025-03-04 12:50:00,70.78,70.83,70.71,70.79,19895.0,69.5353,69.5844,69.4665,69.5451,19895.0
2025-03-04 12:55:00,70.83,70.87,70.77,70.83,19688.0,69.5844,69.6237,69.5255,69.5844,19688.0
2025-03-04 13:00:00,70.84,70.91,70.75,70.9,25515.0,69.5942,69.663,69.5058,69.6532,25515.0
2025-03-04 13:05:00,70.85,71.03,70.83,71.0,23596.0,69.6041,69.7809,69.5844,69.7514,23596.0
2025-03-04 13:10:00,71.01,71.19,71.0,71.1,9793.0,69.7612,69.9381,69.7514,69.8497,9793.0
2025-03-04 13:15:00,71.08,71.14,71.04,71.14,12601.0,69.83,69.889,69.7907,69.889,12601.0
2025-03-04 13:20:00,71.15,71.21,70.99,71.0,45896.0,69.8988,69.9577,69.7416,69.7514,45896.0
2025-03-04 13:25:00,71.04,71.04,70.88,70.96,17740.0,69.7907,69.7907,69.6335,69.7121,17740.0
2025-03-04 13:30:00,70.94,71.0,70.85,70.91,25128.0,69.6925,69.7514,69.6041,69.663,25128.0
2025-03-04 13:35:00,70.87,71.04,70.87,70.96,24045.0,69.6237,69.7907,69.6237,69.7121,24045.0
2025-03-04 13:40:00,70.96,71.19,70.94,71.03,36404.0,69.7121,69.9381,69.6925,69.7809,36404.0
2025-03-04 13:45:00,71.03,71.12,71.01,71.09,10599.0,69.7809,69.8693,69.7612,69.8398,10599.0
2025-03-04 13:50:00,71.09,71.29,71.09,71.17,56791.0,69.8398,70.0363,69.8398,69.9184,56791.0
2025-03-04 13:55:00,71.18,71.27,71.08,71.11,31345.0,69.9283,70.0167,69.83,69.8595,31345.0
2025-03-04 14:00:00,71.11,71.4,71.05,71.4,163847.0,69.8595,70.1444,69.8005,70.1444,163847.0
2025-03-04 14:05:00,71.38,71.49,71.35,71.46,21775.0,70.1247,70.2328,70.0953,70.2033,21775.0
2025-03-04 14:10:00,71.46,71.49,71.24,71.33,30532.0,70.2033,70.2328,69.9872,70.0756,30532.0
2025-03-04 14:15:00,71.3,71.43,71.26,71.42,16588.0,70.0461,70.1739,70.0068,70.164,16588.0
2025-03-04 14:20:00,71.42,71.51,71.4,71.48,14402.0,70.164,70.2524,70.1444,70.223,14402.0
2025-03-04 14:25:00,71.48,71.53,71.24,71.28,18897.0,70.223,70.2721,69.9872,70.0265,18897.0
2025-03-04 14:30:00,71.28,71.32,71.18,71.25,22571.0,70.0265,70.0658,69.9283,69.997,22571.0
2025-03-04 14:35:00,71.26,71.36,71.24,71.31,35326.0,70.0068,70.1051,69.9872,70.056,35326.0
2025-03-04 14:40:00,71.31,71.33,71.25,71.28,18252.0,70.056,70.0756,69.997,70.0265,18252.0
2025-03-04 14:45:00,71.28,71.38,71.27,71.31,25007.0,70.0265,70.1247,70.0167,70.056,25007.0
2025-03-04 14:50:00,71.33,71.38,71.3,71.36,25238.0,70.0756,70.1247,70.0461,70.1051,25238.0
2025-03-04 14:55:00,71.34,71.38,71.31,71.37,20705.0,70.0854,70.1247,70.056,70.1149,20705.0
2025-03-04 15:00:00,71.37,71.41,71.27,71.28,26095.0,70.1149,70.1542,70.0167,70.0265,26095.0
2025-03-04 15:05:00,71.28,71.34,71.22,71.27,18623.0,70.0265,70.0854,69.9675,70.0167,18623.0
2025-03-04 15:10:00,71.27,71.28,71.15,71.17,31795.0,70.0167,70.0265,69.8988,69.9184,31795.0
2025-03-04 15:15:00,71.17,71.36,71.16,71.34,26368.0,69.9184,70.1051,69.9086,70.0854,26368.0
2025-03-04 15:20:00,71.33,71.48,71.31,71.48,39227.0,70.0756,70.223,70.056,70.223,39227.0
2025-03-04 15:25:00,71.48,71.61,71.24,71.27,64448.0,70.223,70.3507,69.9872,70.0167,64448.0
2025-03-04 15:30:00,71.3,71.34,71.04,71.16,77183.0,70.0461,70.0854,69.7907,69.9086,77183.0
2025-03-04 15:35:00,71.14,71.18,70.9,70.97,58358.0,69.889,69.9283,69.6532,69.7219,58358.0
2025-03-04 15:40:00,70.95,70.95,70.75,70.78,50874.0,69.7023,69.7023,69.5058,69.5353,50874.0
2025-03-04 15:45:00,70.78,70.96,70.78,70.95,140505.0,69.5353,69.7121,69.5353,69.7023,140505.0
2025-03-04 15:50:00,70.95,70.95,70.31,70.72,214770.0,69.7023,69.7023,69.0736,69.4763,214770.0
2025-03-04 15:55:00,70.71,70.75,70.52,70.64,538217.0,69.4665,69.5058,69.2799,69.3977,538217.0
2025-03-05 09:30:00,70.75,70.92,70.64,70.8,85250.0,69.5058,69.6728,69.3977,69.5549,85250.0
2025-03-05 09:35:00,70.8,71.31,70.8,71.06,27054.0,69.5549,70.056,69.5549,69.8104,27054.0
2025-03-05 09:40:00,71.06,71.14,70.71,70.93,12534.0,69.8104,69.889,69.4665,69.6826,12534.0
2025-03-05 09:45:00,70.95,71.02,70.46,70.52,16117.0,69.7023,69.7711,69.2209,69.2799,16117.0
2025-03-05 09:50:00,70.59,70.72,70.5,70.55,58880.0,69.3486,69.4763,69.2602,69.3093,58880.0
2025-03-05 09:55:00,70.55,70.64,70.39,70.39,31086.0,69.3093,69.3977,69.1521,69.1521,31086.0
2025-03-05 10:00:00,70.52,70.84,70.35,70.35,15334.0,69.2799,69.5942,69.1128,69.1128,15334.0
2025-03-05 10:05:00,70.35,70.54,70.33,70.4,45699.0,69.1128,69.2995,69.0932,69.162,45699.0
2025-03-05 10:10:00,70.4,70.5,70.22,70.39,38480.0,69.162,69.2602,68.9851,69.1521,38480.0
2025-03-05 10:15:00,70.39,70.44,70.01,70.08,29667.0,69.1521,69.2013,68.7788,68.8476,29667.0
2025-03-05 10:20:00,70.08,70.25,69.87,69.88,88954.0,68.8476,69.0146,68.6413,68.6511,88954.0
2025-03-05 10:25:00,69.93,70.02,69.79,69.91,30669.0,68.7002,68.7887,68.5627,68.6806,30669.0
2025-03-05 10:30:00,69.95,69.97,69.72,69.74,18970.0,68.7199,68.7395,68.4939,68.5136,18970.0
2025-03-05 10:35:00,69.74,69.94,69.73,69.84,18353.0,68.5136,68.7101,68.5038,68.6118,18353.0
2025-03-05 10:40:00,69.82,69.93,69.63,69.77,77997.0,68.5922,68.7002,68.4055,68.543,77997.0
2025-03-05 10:45:00,69.77,70.0,69.76,69.96,59228.0,68.543,68.769,68.5332,68.7297,59228.0
2025-03-05 10:50:00,69.94,70.05,69.71,69.84,120073.0,68.7101,68.8181,68.4841,68.6118,120073.0
2025-03-05 10:55:00,69.82,69.84,69.67,69.7,33106.0,68.5922,68.6118,68.4448,68.4743,33106.0
2025-03-05 11:00:00,69.72,69.75,69.51,69.53,13113.0,68.4939,68.5234,68.2876,68.3073,13113.0
2025-03-05 11:05:00,69.54,69.59,69.48,69.54,20256.0,68.3171,68.3662,68.2581,68.3171,20256.0
2025-03-05 11:10:00,69.54,69.59,69.36,69.46,94662.0,68.3171,68.3662,68.1403,68.2385,94662.0
2025-03-05 11:15:00,69.47,69.76,69.4,69.63,35225.0,68.2483,68.5332,68.1796,68.4055,35225.0
2025-03-05 11:20:00,69.62,69.68,69.57,69.59,18248.0,68.3957,68.4546,68.3466,68.3662,18248.0
2025-03-05 11:25:00,69.59,69.6,69.43,69.48,79733.0,68.3662,68.376,68.209,68.2581,79733.0
2025-03-05 11:30:00,69.51,69.55,69.33,69.42,28604.0,68.2876,68.3269,68.1108,68.1992,28604.0
2025-03-05 11:35:00,69.43,69.71,69.43,69.7,20302.0,68.209,68.4841,68.209,68.4743,20302.0
2025-03-05 11:40:00,69.66,69.7,69.59,69.66,12711.0,68.435,68.4743,68.3662,68.435,12711.0
2025-03-05 11:45:00,69.66,69.72,69.6,69.61,13437.0,68.435,68.4939,68.376,68.3859,13437.0
2025-03-05 11:50:00,69.62,69.66,69.57,69.58,13218.0,68.3957,68.435,68.3466,68.3564,13218.0
2025-03-05 11:55:00,69.6,69.75,69.52,69.6,17939.0,68.376,68.5234,68.2974,68.376,17939.0
2025-03-05 12:00:00,69.65,69.82,69.64,69.72,16732.0,68.4252,68.5922,68.4153,68.4939,16732.0
2025-03-05 12:05:00,69.72,69.83,69.67,69.74,47999.0,68.4939,68.602,68.4448,68.5136,47999.0
2025-03-05 12:10:00,69.72,69.84,69.6,69.79,27756.0,68.4939,68.6118,68.376,68.5627,27756.0
2025-03-05 12:15:00,69.79,69.85,69.74,69.82,14828.0,68.5627,68.6216,68.5136,68.5922,14828.0
2025-03-05 12:20:00,69.84,69.96,69.82,69.89,16428.0,68.6118,68.7297,68.5922,68.6609,16428.0
2025-03-05 12:25:00,69.92,70.12,69.87,70.06,56274.0,68.6904,68.8869,68.6413,68.8279,56274.0
2025-03-05 12:30:00,70.09,70.11,70.03,70.05,19312.0,68.8574,68.8771,68.7985,68.8181,19312.0
2025-03-05 12:35:00,70.02,70.26,70.01,70.23,41449.0,68.7887,69.0244,68.7788,68.995,41449.0
2025-03-05 12:40:00,70.23,70.32,70.17,70.28,84641.0,68.995,69.0834,68.936,69.0441,84641.0
2025-03-05 12:45:00,70.28,70.41,70.2,70.39,14175.0,69.0441,69.1718,68.9655,69.1521,14175.0
2025-03-05 12:50:00,70.4,70.51,70.38,70.41,10861.0,69.162,69.27,69.1423,69.1718,10861.0
2025-03-05 12:55:00,70.35,70.54,70.35,70.54,15391.0,69.1128,69.2995,69.1128,69.2995,15391.0
2025-03-05 13:00:00,70.53,70.61,70.5,70.6,24479.0,69.2897,69.3683,69.2602,69.3585,24479.0
2025-03-05 13:05:00,70.61,70.61,70.41,70.52,28688.0,69.3683,69.3683,69.1718,69.2799,28688.0
2025-03-05 13:10:00,70.54,70.68,70.52,70.52,21402.0,69.2995,69.437,69.2799,69.2799,21402.0
2025-03-05 13:15:00,70.52,70.67,70.45,70.66,20434.0,69.2799,69.4272,69.2111,69.4174,20434.0
2025-03-05 13:20:00,70.62,70.86,70.57,70.86,50990.0,69.3781,69.6139,69.329,69.6139,50990.0
2025-03-05 13:25:00,70.89,71.02,70.82,70.98,46214.0,69.6434,69.7711,69.5746,69.7318,46214.0
2025-03-05 13:30:00,70.98,71.0,70.74,70.89,34282.0,69.7318,69.7514,69.496,69.6434,34282.0
2025-03-05 13:35:00,70.89,70.99,70.84,70.96,22549.0,69.6434,69.7416,69.5942,69.7121,22549.0
2025-03-05 13:40:00,70.94,71.0,70.86,71.0,30947.0,69.6925,69.7514,69.6139,69.7514,30947.0
2025-03-05 13:45:00,70.98,71.13,70.97,70.98,27463.0,69.7318,69.8791,69.7219,69.7318,27463.0
2025-03-05 13:50:00,71.02,71.06,70.98,71.0,22889.0,69.7711,69.8104,69.7318,69.7514,22889.0
2025-03-05 13:55:00,70.98,71.08,70.97,71.08,46811.0,69.7318,69.83,69.7219,69.83,46811.0
2025-03-05 14:00:00,71.07,71.21,71.04,71.21,21303.0,69.8202,69.9577,69.7907,69.9577,21303.0
2025-03-05 14:05:00,71.21,71.42,71.18,71.42,25971.0,69.9577,70.164,69.9283,70.164,25971.0
2025-03-05 14:10:00,71.42,71.52,71.34,71.52,15200.0,70.164,70.2623,70.0854,70.2623,15200.0
2025-03-05 14:15:00,71.47,71.54,71.35,71.39,28516.0,70.2132,70.2819,70.0953,70.1346,28516.0
2025-03-05 14:20:00,71.39,71.55,71.35,71.51,16690.0,70.1346,70.2917,70.0953,70.2524,16690.0
2025-03-05 14:25:00,71.5,71.66,71.43,71.55,46963.0,70.2426,70.3998,70.1739,70.2917,46963.0
2025-03-05 14:30:00,71.55,71.66,71.52,71.63,28237.0,70.2917,70.3998,70.2623,70.3703,28237.0
2025-03-05 14:35:00,71.64,71.65,71.43,71.53,39581.0,70.3802,70.39,70.1739,70.2721,39581.0
2025-03-05 14:40:00,71.53,71.58,71.38,71.42,22139.0,70.2721,70.3212,70.1247,70.164,22139.0
2025-03-05 14:45:00,71.42,71.44,71.31,71.33,14658.0,70.164,70.1837,70.056,70.0756,14658.0
2025-03-05 14:50:00,71.31,71.49,71.27,71.47,33115.0,70.056,70.2328,70.0167,70.2132,33115.0
2025-03-05 14:55:00,71.47,71.47,71.2,71.25,15919.0,70.2132,70.2132,69.9479,69.997,15919.0
2025-03-05 15:00:00,71.25,71.42,71.21,71.36,21438.0,69.997,70.164,69.9577,70.1051,21438.0
2025-03-05 15:05:00,71.34,71.5,71.32,71.49,25956.0,70.0854,70.2426,70.0658,70.2328,25956.0
2025-03-05 15:10:00,71.44,71.51,71.41,71.49,37001.0,70.1837,70.2524,70.1542,70.2328,37001.0
2025-03-05 15:15:00,71.48,71.53,71.32,71.47,104795.0,70.223,70.2721,70.0658,70.2132,104795.0
2025-03-05 15:20:00,71.47,71.64,71.41,71.64,30692.0,70.2132,70.3802,70.1542,70.3802,30692.0
2025-03-05 15:25:00,71.65,71.83,71.65,71.8,82235.0,70.39,70.5668,70.39,70.5373,82235.0
2025-03-05 15:30:00,71.8,71.89,71.69,71.89,74657.0,70.5373,70.6258,70.4293,70.6258,74657.0
2025-03-05 15:35:00,71.89,72.0,71.84,71.98,72823.0,70.6258,70.7338,70.5766,70.7142,72823.0
2025-03-05 15:40:00,71.98,72.07,71.93,72.06,72104.0,70.7142,70.8026,70.6651,70.7928,72104.0
2025-03-05 15:45:00,72.06,72.08,71.95,72.05,79473.0,70.7928,70.8124,70.6847,70.783,79473.0
2025-03-05 15:50:00,72.03,72.14,71.98,72.0,293581.0,70.7633,70.8714,70.7142,70.7338,293581.0
2025-03-05 15:55:00,72.0,72.14,71.89,71.9,574277.0,70.7338,70.8714,70.6258,70.6356,574277.0
2025-03-06 09:30:00,71.5,71.9,70.78,71.0,84547.0,70.2426,70.6356,69.5353,69.7514,84547.0
2025-03-06 09:35:00,71.03,71.04,70.22,70.27,46714.0,69.7809,69.7907,68.9851,69.0343,46714.0
2025-03-06 09:40:00,70.14,70.34,70.1,70.1,17702.0,68.9065,69.103,68.8672,68.8672,17702.0
2025-03-06 09:45:00,70.17,70.26,70.09,70.15,76901.0,68.936,69.0244,68.8574,68.9164,76901.0
2025-03-06 09:50:00,70.16,70.54,70.1,70.51,37524.0,68.9262,69.2995,68.8672,69.27,37524.0
2025-03-06 09:55:00,70.47,70.56,70.36,70.37,42179.0,69.2307,69.3192,69.1227,69.1325,42179.0
2025-03-06 10:00:00,70.37,70.81,70.37,70.81,86525.0,69.1325,69.5648,69.1325,69.5648,86525.0
2025-03-06 10:05:00,70.81,70.97,70.68,70.7,79628.0,69.5648,69.7219,69.437,69.4567,79628.0
2025-03-06 10:10:00,70.65,70.69,70.39,70.41,36164.0,69.4076,69.4469,69.1521,69.1718,36164.0
2025-03-06 10:15:00,70.4,70.49,70.1,70.39,125826.0,69.162,69.2504,68.8672,69.1521,125826.0
2025-03-06 10:20:00,70.39,70.55,70.19,70.28,60733.0,69.1521,69.3093,68.9557,69.0441,60733.0
2025-03-06 10:25:00,70.31,70.31,70.07,70.17,56633.0,69.0736,69.0736,68.8378,68.936,56633.0
2025-03-06 10:30:00,70.21,70.4,69.79,69.93,111214.0,68.9753,69.162,68.5627,68.7002,111214.0
2025-03-06 10:35:00,69.93,70.22,69.78,70.21,140944.0,68.7002,68.9851,68.5529,68.9753,140944.0
2025-03-06 10:40:00,70.23,70.33,69.91,70.28,48814.0,68.995,69.0932,68.6806,69.0441,48814.0
2025-03-06 10:45:00,70.32,70.41,70.16,70.34,17968.0,69.0834,69.1718,68.9262,69.103,17968.0
2025-03-06 10:50:00,70.35,70.5,70.15,70.15,43668.0,69.1128,69.2602,68.9164,68.9164,43668.0
2025-03-06 10:55:00,70.17,70.41,70.12,70.37,21276.0,68.936,69.1718,68.8869,69.1325,21276.0
2025-03-06 11:00:00,70.37,70.72,70.35,70.69,32683.0,69.1325,69.4763,69.1128,69.4469,32683.0
2025-03-06 11:05:00,70.67,70.73,70.58,70.65,19399.0,69.4272,69.4862,69.3388,69.4076,19399.0
2025-03-06 11:10:00,70.65,70.75,70.42,70.48,76244.0,69.4076,69.5058,69.1816,69.2406,76244.0
2025-03-06 11:15:00,70.5,70.5,70.33,70.48,19140.0,69.2602,69.2602,69.0932,69.2406,19140.0
2025-03-06 11:20:00,70.48,70.49,70.24,70.26,43937.0,69.2406,69.2504,69.0048,69.0244,43937.0
2025-03-06 11:25:00,70.28,70.36,70.09,70.12,35699.0,69.0441,69.1227,68.8574,68.8869,35699.0
2025-03-06 11:30:00,70.18,70.26,70.14,70.22,11575.0,68.9458,69.0244,68.9065,68.9851,11575.0
2025-03-06 11:35:00,70.21,70.21,69.81,69.86,23259.0,68.9753,68.9753,68.5823,68.6315,23259.0
2025-03-06 11:40:00,69.86,69.96,69.8,69.91,39594.0,68.6315,68.7297,68.5725,68.6806,39594.0
2025-03-06 11:45:00,69.91,70.21,69.91,70.03,21164.0,68.6806,68.9753,68.6806,68.7985,21164.0
2025-03-06 11:50:00,70.0,70.0,69.79,69.87,73593.0,68.769,68.769,68.5627,68.6413,73593.0
2025-03-06 11:55:00,69.87,70.02,69.81,69.87,49302.0,68.6413,68.7887,68.5823,68.6413,49302.0
2025-03-06 12:00:00,69.85,69.92,69.58,69.62,16417.0,68.6216,68.6904,68.3564,68.3957,16417.0
2025-03-06 12:05:00,69.58,69.65,69.55,69.6,26487.0,68.3564,68.4252,68.3269,68.376,26487.0
2025-03-06 12:10:00,69.59,69.75,69.55,69.62,30014.0,68.3662,68.5234,68.3269,68.3957,30014.0
2025-03-06 12:15:00,69.59,69.69,69.58,69.64,11764.0,68.3662,68.4645,68.3564,68.4153,11764.0
2025-03-06 12:20:00,69.62,69.82,69.62,69.67,21583.0,68.3957,68.5922,68.3957,68.4448,21583.0
2025-03-06 12:25:00,69.7,69.7,69.54,69.6,10483.0,68.4743,68.4743,68.3171,68.376,10483.0
2025-03-06 12:30:00,69.56,69.77,69.53,69.61,53675.0,68.3367,68.543,68.3073,68.3859,53675.0
2025-03-06 12:35:00,69.61,69.62,69.53,69.54,42348.0,68.3859,68.3957,68.3073,68.3171,42348.0
2025-03-06 12:40:00,69.54,69.61,69.39,69.44,23258.0,68.3171,68.3859,68.1697,68.2189,23258.0
2025-03-06 12:45:00,69.42,69.52,69.24,69.31,28523.0,68.1992,68.2974,68.0224,68.0911,28523.0
2025-03-06 12:50:00,69.29,69.31,69.18,69.28,18210.0,68.0715,68.0911,67.9634,68.0617,18210.0
2025-03-06 12:55:00,69.28,69.38,69.2,69.32,14367.0,68.0617,68.1599,67.9831,68.101,14367.0
2025-03-06 13:00:00,69.32,69.54,69.31,69.39,31997.0,68.101,68.3171,68.0911,68.1697,31997.0
2025-03-06 13:05:00,69.41,69.45,69.19,69.22,21486.0,68.1894,68.2287,67.9732,68.0027,21486.0
2025-03-06 13:10:00,69.23,69.27,69.07,69.12,15909.0,68.0125,68.0518,67.8554,67.9045,15909.0
2025-03-06 13:15:00,69.14,69.21,69.12,69.15,17543.0,67.9241,67.9929,67.9045,67.9339,17543.0
2025-03-06 13:20:00,69.16,69.36,69.14,69.36,42837.0,67.9438,68.1403,67.9241,68.1403,42837.0
2025-03-06 13:25:00,69.37,69.46,69.25,69.3,23714.0,68.1501,68.2385,68.0322,68.0813,23714.0
2025-03-06 13:30:00,69.31,69.42,69.28,69.36,17850.0,68.0911,68.1992,68.0617,68.1403,17850.0
2025-03-06 13:35:00,69.36,69.38,69.15,69.18,22593.0,68.1403,68.1599,67.9339,67.9634,22593.0
2025-03-06 13:40:00,69.17,69.3,69.06,69.21,13111.0,67.9536,68.0813,67.8455,67.9929,13111.0
2025-03-06 13:45:00,69.15,69.45,69.15,69.19,66812.0,67.9339,68.2287,67.9339,67.9732,66812.0
2025-03-06 13:50:00,69.16,69.46,69.15,69.44,25587.0,67.9438,68.2385,67.9339,68.2189,25587.0
2025-03-06 13:55:00,69.46,69.56,69.4,69.45,29254.0,68.2385,68.3367,68.1796,68.2287,29254.0
2025-03-06 14:00:00,69.48,69.53,69.45,69.48,27033.0,68.2581,68.3073,68.2287,68.2581,27033.0
2025-03-06 14:05:00,69.51,69.51,69.35,69.4,27367.0,68.2876,68.2876,68.1304,68.1796,27367.0
2025-03-06 14:10:00,69.4,69.6,69.4,69.55,30083.0,68.1796,68.376,68.1796,68.3269,30083.0
2025-03-06 14:15:00,69.56,69.61,69.5,69.57,20553.0,68.3367,68.3859,68.2778,68.3466,20553.0
2025-03-06 14:20:00,69.55,69.58,69.41,69.5,15709.0,68.3269,68.3564,68.1894,68.2778,15709.0
2025-03-06 14:25:00,69.5,69.52,69.36,69.37,9227.0,68.2778,68.2974,68.1403,68.1501,9227.0
2025-03-06 14:30:00,69.37,69.62,69.33,69.53,25068.0,68.1501,68.3957,68.1108,68.3073,25068.0
2025-03-06 14:35:00,69.51,69.63,69.51,69.63,16991.0,68.2876,68.4055,68.2876,68.4055,16991.0
2025-03-06 14:40:00,69.63,69.82,69.61,69.7,22178.0,68.4055,68.5922,68.3859,68.4743,22178.0
2025-03-06 14:45:00,69.72,69.86,69.68,69.81,15994.0,68.4939,68.6315,68.4546,68.5823,15994.0
2025-03-06 14:50:00,69.81,69.86,69.73,69.8,22355.0,68.5823,68.6315,68.5038,68.5725,22355.0
2025-03-06 14:55:00,69.77,69.77,69.42,69.44,24854.0,68.543,68.543,68.1992,68.2189,24854.0
2025-03-06 15:00:00,69.42,69.56,69.39,69.48,17171.0,68.1992,68.3367,68.1697,68.2581,17171.0
2025-03-06 15:05:00,69.48,69.72,69.44,69.72,23466.0,68.2581,68.4939,68.2189,68.4939,23466.0
2025-03-06 15:10:00,69.72,69.91,69.72,69.84,37871.0,68.4939,68.6806,68.4939,68.6118,37871.0
2025-03-06 15:15:00,69.84,69.99,69.84,69.99,29626.0,68.6118,68.7592,68.6118,68.7592,29626.0
2025-03-06 15:20:00,69.99,70.01,69.67,69.72,51408.0,68.7592,68.7788,68.4448,68.4939,51408.0
2025-03-06 15:25:00,69.71,69.99,69.67,69.79,202974.0,68.4841,68.7592,68.4448,68.5627,202974.0
2025-03-06 15:30:00,69.81,70.03,69.79,69.9,69139.0,68.5823,68.7985,68.5627,68.6708,69139.0
2025-03-06 15:35:00,69.9,70.02,69.77,69.77,70906.0,68.6708,68.7887,68.543,68.543,70906.0
2025-03-06 15:40:00,69.76,69.8,69.66,69.7,29063.0,68.5332,68.5725,68.435,68.4743,29063.0
2025-03-06 15:45:00,69.67,69.84,69.65,69.81,47184.0,68.4448,68.6118,68.4252,68.5823,47184.0
2025-03-06 15:50:00,69.82,69.87,69.7,69.81,94265.0,68.5922,68.6413,68.4743,68.5823,94265.0
2025-03-06 15:55:00,69.81,69.82,69.52,69.62,284683.0,68.5823,68.5922,68.2974,68.3957,284683.0
2025-03-07 09:30:00,69.47,69.59,69.1,69.15,75274.0,68.2483,68.3662,67.8848,67.9339,75274.0
2025-03-07 09:35:00,69.15,69.35,69.03,69.27,21615.0,67.9339,68.1304,67.8161,68.0518,21615.0
2025-03-07 09:40:00,69.15,69.53,69.15,69.4,23183.0,67.9339,68.3073,67.9339,68.1796,23183.0
2025-03-07 09:45:00,69.39,69.46,69.2,69.42,23814.0,68.1697,68.2385,67.9831,68.1992,23814.0
2025-03-07 09:50:00,69.4,69.54,69.34,69.46,20467.0,68.1796,68.3171,68.1206,68.2385,20467.0
2025-03-07 09:55:00,69.43,69.56,69.38,69.54,44859.0,68.209,68.3367,68.1599,68.3171,44859.0
2025-03-07 10:00:00,69.56,69.64,69.43,69.51,64520.0,68.3367,68.4153,68.209,68.2876,64520.0
2025-03-07 10:05:00,69.54,69.54,69.34,69.39,64616.0,68.3171,68.3171,68.1206,68.1697,64616.0
2025-03-07 10:10:00,69.39,69.5,69.38,69.45,36753.0,68.1697,68.2778,68.1599,68.2287,36753.0
2025-03-07 10:15:00,69.45,69.58,69.37,69.56,81037.0,68.2287,68.3564,68.1501,68.3367,81037.0
2025-03-07 10:20:00,69.56,69.61,69.49,69.53,38058.0,68.3367,68.3859,68.268,68.3073,38058.0
2025-03-07 10:25:00,69.54,69.63,69.46,69.51,101687.0,68.3171,68.4055,68.2385,68.2876,101687.0
2025-03-07 10:30:00,69.46,69.5,69.34,69.39,13731.0,68.2385,68.2778,68.1206,68.1697,13731.0
2025-03-07 10:35:00,69.39,69.44,69.02,69.22,54079.0,68.1697,68.2189,67.8062,68.0027,54079.0
2025-03-07 10:40:00,69.18,69.27,69.16,69.18,19431.0,67.9634,68.0518,67.9438,67.9634,19431.0
2025-03-07 10:45:00,69.17,69.19,68.83,68.97,56046.0,67.9536,67.9732,67.6196,67.7571,56046.0
2025-03-07 10:50:00,68.96,68.96,68.35,68.5,36540.0,67.7473,67.7473,67.148,67.2954,36540.0
2025-03-07 10:55:00,68.52,68.58,68.28,68.35,23894.0,67.315,67.374,67.0792,67.148,23894.0
2025-03-07 11:00:00,68.37,68.47,68.34,68.44,34562.0,67.1677,67.2659,67.1382,67.2364,34562.0
2025-03-07 11:05:00,68.44,68.52,68.38,68.48,36646.0,67.2364,67.315,67.1775,67.2757,36646.0
2025-03-07 11:10:00,68.49,68.73,68.47,68.64,118220.0,67.2856,67.5213,67.2659,67.4329,118220.0
2025-03-07 11:15:00,68.63,68.67,68.48,68.52,45869.0,67.4231,67.4624,67.2757,67.315,45869.0
2025-03-07 11:20:00,68.52,68.52,68.27,68.27,35182.0,67.315,67.315,67.0694,67.0694,35182.0
2025-03-07 11:25:00,68.31,68.31,67.97,68.0,71504.0,67.1087,67.1087,66.7747,66.8042,71504.0
2025-03-07 11:30:00,68.0,68.23,67.99,68.22,67192.0,66.8042,67.0301,66.7943,67.0203,67192.0
2025-03-07 11:35:00,68.24,68.27,67.87,67.93,41679.0,67.04,67.0694,66.6765,66.7354,41679.0
2025-03-07 11:40:00,67.96,68.13,67.87,68.08,51777.0,66.7649,66.9319,66.6765,66.8828,51777.0
2025-03-07 11:45:00,68.06,68.09,67.86,67.9,71170.0,66.8631,66.8926,66.6666,66.7059,71170.0
2025-03-07 11:50:00,67.91,67.96,67.82,67.85,36632.0,66.7158,66.7649,66.6273,66.6568,36632.0
2025-03-07 11:55:00,67.85,68.03,67.85,68.03,44257.0,66.6568,66.8336,66.6568,66.8336,44257.0
2025-03-07 12:00:00,68.04,68.45,68.04,68.2,110561.0,66.8435,67.2463,66.8435,67.0007,110561.0
2025-03-07 12:05:00,68.18,68.27,68.06,68.09,19941.0,66.981,67.0694,66.8631,66.8926,19941.0
2025-03-07 12:10:00,68.12,68.24,68.06,68.24,34039.0,66.9221,67.04,66.8631,67.04,34039.0
2025-03-07 12:15:00,68.25,68.25,68.03,68.06,18957.0,67.0498,67.0498,66.8336,66.8631,18957.0
2025-03-07 12:20:00,68.06,68.2,68.04,68.11,32208.0,66.8631,67.0007,66.8435,66.9122,32208.0
2025-03-07 12:25:00,68.15,68.27,67.95,68.08,28803.0,66.9515,67.0694,66.7551,66.8828,28803.0
2025-03-07 12:30:00,68.06,68.24,68.03,68.17,38827.0,66.8631,67.04,66.8336,66.9712,38827.0
2025-03-07 12:35:00,68.17,68.28,68.14,68.24,48473.0,66.9712,67.0792,66.9417,67.04,48473.0
2025-03-07 12:40:00,68.24,68.39,68.19,68.34,23802.0,67.04,67.1873,66.9908,67.1382,23802.0
2025-03-07 12:45:00,68.32,68.42,68.31,68.35,33625.0,67.1185,67.2168,67.1087,67.148,33625.0
2025-03-07 12:50:00,68.35,68.56,68.35,68.55,68805.0,67.148,67.3543,67.148,67.3445,68805.0
2025-03-07 12:55:00,68.55,68.55,68.41,68.5,29366.0,67.3445,67.3445,67.207,67.2954,29366.0
2025-03-07 13:00:00,68.5,68.71,68.47,68.68,28607.0,67.2954,67.5017,67.2659,67.4722,28607.0
2025-03-07 13:05:00,68.71,68.97,68.7,68.88,38448.0,67.5017,67.7571,67.4919,67.6687,38448.0
2025-03-07 13:10:00,68.86,69.15,68.81,69.12,104257.0,67.649,67.9339,67.5999,67.9045,104257.0
2025-03-07 13:15:00,69.17,69.19,68.96,69.01,36118.0,67.9536,67.9732,67.7473,67.7964,36118.0
2025-03-07 13:20:00,69.0,69.05,68.83,68.83,27690.0,67.7866,67.8357,67.6196,67.6196,27690.0
2025-03-07 13:25:00,68.83,69.0,68.68,69.0,30715.0,67.6196,67.7866,67.4722,67.7866,30715.0
2025-03-07 13:30:00,69.01,69.05,68.87,68.95,85178.0,67.7964,67.8357,67.6589,67.7375,85178.0
2025-03-07 13:35:00,68.98,69.13,68.91,69.12,11127.0,67.7669,67.9143,67.6982,67.9045,11127.0
2025-03-07 13:40:00,69.13,69.13,68.98,69.13,45454.0,67.9143,67.9143,67.7669,67.9143,45454.0
2025-03-07 13:45:00,69.13,69.24,69.1,69.12,16286.0,67.9143,68.0224,67.8848,67.9045,16286.0
2025-03-07 13:50:00,69.08,69.24,69.08,69.2,37363.0,67.8652,68.0224,67.8652,67.9831,37363.0
2025-03-07 13:55:00,69.18,69.22,69.1,69.13,14882.0,67.9634,68.0027,67.8848,67.9143,14882.0
2025-03-07 14:00:00,69.14,69.28,69.13,69.15,26217.0,67.9241,68.0617,67.9143,67.9339,26217.0
2025-03-07 14:05:00,69.17,69.18,69.03,69.06,25944.0,67.9536,67.9634,67.8161,67.8455,25944.0
2025-03-07 14:10:00,69.06,69.14,69.06,69.12,11360.0,67.8455,67.9241,67.8455,67.9045,11360.0
2025-03-07 14:15:00,69.12,69.22,69.09,69.19,21254.0,67.9045,68.0027,67.875,67.9732,21254.0
2025-03-07 14:20:00,69.16,69.27,69.13,69.22,13644.0,67.9438,68.0518,67.9143,68.0027,13644.0
2025-03-07 14:25:00,69.2,69.24,69.03,69.16,14255.0,67.9831,68.0224,67.8161,67.9438,14255.0
2025-03-07 14:30:00,69.14,69.2,69.12,69.13,17614.0,67.9241,67.9831,67.9045,67.9143,17614.0
2025-03-07 14:35:00,69.14,69.18,69.03,69.11,25933.0,67.9241,67.9634,67.8161,67.8947,25933.0
2025-03-07 14:40:00,69.11,69.18,69.04,69.04,23551.0,67.8947,67.9634,67.8259,67.8259,23551.0
2025-03-07 14:45:00,69.06,69.06,68.8,68.86,36396.0,67.8455,67.8455,67.5901,67.649,36396.0
2025-03-07 14:50:00,68.79,68.8,68.65,68.71,33704.0,67.5803,67.5901,67.4427,67.5017,33704.0
2025-03-07 14:55:00,68.71,68.86,68.69,68.74,22820.0,67.5017,67.649,67.482,67.5312,22820.0
2025-03-07 15:00:00,68.74,68.76,68.65,68.7,32410.0,67.5312,67.5508,67.4427,67.4919,32410.0
2025-03-07 15:05:00,68.7,68.8,68.7,68.8,34618.0,67.4919,67.5901,67.4919,67.5901,34618.0
2025-03-07 15:10:00,68.78,68.81,68.68,68.7,37587.0,67.5705,67.5999,67.4722,67.4919,37587.0
2025-03-07 15:15:00,68.7,68.84,68.59,68.83,50043.0,67.4919,67.6294,67.3838,67.6196,50043.0
2025-03-07 15:20:00,68.8,68.81,68.69,68.7,20533.0,67.5901,67.5999,67.482,67.4919,20533.0
2025-03-07 15:25:00,68.7,69.1,68.7,69.03,53691.0,67.4919,67.8848,67.4919,67.8161,53691.0
2025-03-07 15:30:00,69.02,69.12,68.97,69.05,41549.0,67.8062,67.9045,67.7571,67.8357,41549.0
2025-03-07 15:35:00,69.05,69.05,68.6,68.6,50815.0,67.8357,67.8357,67.3936,67.3936,50815.0
2025-03-07 15:40:00,68.6,68.63,68.43,68.52,59367.0,67.3936,67.4231,67.2266,67.315,59367.0
2025-03-07 15:45:00,68.53,68.89,68.52,68.79,111193.0,67.3249,67.6785,67.315,67.5803,111193.0
2025-03-07 15:50:00,68.8,69.0,68.76,68.9,97997.0,67.5901,67.7866,67.5508,67.6883,97997.0
2025-03-07 15:55:00,68.91,69.32,68.9,69.27,411628.0,67.6982,68.101,67.6883,68.0518,411628.0
2025-03-10 09:30:00,69.1,69.2,68.39,68.5,88609.0,67.8848,67.9831,67.1873,67.2954,88609.0
2025-03-10 09:35:00,68.51,68.85,68.5,68.84,17686.0,67.3052,67.6392,67.2954,67.6294,17686.0
2025-03-10 09:40:00,68.84,68.88,68.55,68.55,11440.0,67.6294,67.6687,67.3445,67.3445,11440.0
2025-03-10 09:45:00,68.48,68.74,68.48,68.5,15369.0,67.2757,67.5312,67.2757,67.2954,15369.0
2025-03-10 09:50:00,68.46,68.48,68.21,68.31,19581.0,67.2561,67.2757,67.0105,67.1087,19581.0
2025-03-10 09:55:00,68.36,68.57,68.32,68.33,13032.0,67.1578,67.3641,67.1185,67.1284,13032.0
2025-03-10 10:00:00,68.38,68.68,68.24,68.56,16347.0,67.1775,67.4722,67.04,67.3543,16347.0
2025-03-10 10:05:00,68.53,68.72,68.46,68.66,40411.0,67.3249,67.5115,67.2561,67.4526,40411.0
2025-03-10 10:10:00,68.65,68.76,68.5,68.53,28351.0,67.4427,67.5508,67.2954,67.3249,28351.0
2025-03-10 10:15:00,68.54,68.6,68.28,68.29,36952.0,67.3347,67.3936,67.0792,67.0891,36952.0
2025-03-10 10:20:00,68.26,68.31,68.07,68.14,45734.0,67.0596,67.1087,66.8729,66.9417,45734.0
2025-03-10 10:25:00,68.16,68.47,68.16,68.46,27445.0,66.9614,67.2659,66.9614,67.2561,27445.0
2025-03-10 10:30:00,68.45,68.6,68.3,68.38,143585.0,67.2463,67.3936,67.0989,67.1775,143585.0
2025-03-10 10:35:00,68.4,68.44,68.14,68.3,77097.0,67.1971,67.2364,66.9417,67.0989,77097.0
2025-03-10 10:40:00,68.32,68.51,68.18,68.51,56061.0,67.1185,67.3052,66.981,67.3052,56061.0
2025-03-10 10:45:00,68.51,68.59,68.32,68.45,41164.0,67.3052,67.3838,67.1185,67.2463,41164.0
2025-03-10 10:50:00,68.45,68.49,68.13,68.23,179561.0,67.2463,67.2856,66.9319,67.0301,179561.0
2025-03-10 10:55:00,68.23,68.74,68.22,68.73,53118.0,67.0301,67.5312,67.0203,67.5213,53118.0
2025-03-10 11:00:00,68.73,68.93,68.68,68.84,32540.0,67.5213,67.7178,67.4722,67.6294,32540.0
2025-03-10 11:05:00,68.84,68.88,68.61,68.64,40315.0,67.6294,67.6687,67.4034,67.4329,40315.0
2025-03-10 11:10:00,68.63,68.67,68.41,68.62,43434.0,67.4231,67.4624,67.207,67.4133,43434.0
2025-03-10 11:15:00,68.63,68.74,68.49,68.55,156818.0,67.4231,67.5312,67.2856,67.3445,156818.0
2025-03-10 11:20:00,68.53,68.58,68.39,68.42,30079.0,67.3249,67.374,67.1873,67.2168,30079.0
2025-03-10 11:25:00,68.42,68.54,68.4,68.5,30753.0,67.2168,67.3347,67.1971,67.2954,30753.0
2025-03-10 11:30:00,68.53,68.59,68.47,68.56,28577.0,67.3249,67.3838,67.2659,67.3543,28577.0
2025-03-10 11:35:00,68.56,68.61,68.31,68.31,117648.0,67.3543,67.4034,67.1087,67.1087,117648.0
2025-03-10 11:40:00,68.29,68.35,67.81,67.85,33907.0,67.0891,67.148,66.6175,66.6568,33907.0
2025-03-10 11:45:00,67.89,68.05,67.6,67.99,304025.0,66.6961,66.8533,66.4112,66.7943,304025.0
2025-03-10 11:50:00,67.99,68.18,67.86,68.11,48354.0,66.7943,66.981,66.6666,66.9122,48354.0
2025-03-10 11:55:00,68.11,68.18,67.9,67.97,111747.0,66.9122,66.981,66.7059,66.7747,111747.0
2025-03-10 12:00:00,67.98,68.12,67.94,67.94,37431.0,66.7845,66.9221,66.7452,66.7452,37431.0
2025-03-10 12:05:00,67.95,68.05,67.86,68.03,56849.0,66.7551,66.8533,66.6666,66.8336,56849.0
2025-03-10 12:10:00,68.03,68.17,67.9,68.12,59960.0,66.8336,66.9712,66.7059,66.9221,59960.0
2025-03-10 12:15:00,68.11,68.15,67.95,68.01,33947.0,66.9122,66.9515,66.7551,66.814,33947.0
2025-03-10 12:20:00,67.97,68.04,67.74,67.88,182199.0,66.7747,66.8435,66.5487,66.6863,182199.0
2025-03-10 12:25:00,67.87,68.03,67.77,68.03,54792.0,66.6765,66.8336,66.5782,66.8336,54792.0
2025-03-10 12:30:00,68.02,68.21,67.98,68.19,31940.0,66.8238,67.0105,66.7845,66.9908,31940.0
2025-03-10 12:35:00,68.19,68.21,68.09,68.12,36227.0,66.9908,67.0105,66.8926,66.9221,36227.0
2025-03-10 12:40:00,68.11,68.27,68.11,68.2,28281.0,66.9122,67.0694,66.9122,67.0007,28281.0
2025-03-10 12:45:00,68.22,68.23,68.01,68.02,32979.0,67.0203,67.0301,66.814,66.8238,32979.0
2025-03-10 12:50:00,68.01,68.23,67.95,68.23,47933.0,66.814,67.0301,66.7551,67.0301,47933.0
2025-03-10 12:55:00,68.26,68.28,67.94,67.98,69629.0,67.0596,67.0792,66.7452,66.7845,69629.0
2025-03-10 13:00:00,67.98,68.01,67.86,67.91,84183.0,66.7845,66.814,66.6666,66.7158,84183.0
2025-03-10 13:05:00,67.92,68.1,67.92,68.09,33355.0,66.7256,66.9024,66.7256,66.8926,33355.0
2025-03-10 13:10:00,68.06,68.15,67.96,68.15,46652.0,66.8631,66.9515,66.7649,66.9515,46652.0
2025-03-10 13:15:00,68.14,68.27,68.03,68.1,82850.0,66.9417,67.0694,66.8336,66.9024,82850.0
2025-03-10 13:20:00,68.13,68.24,68.08,68.2,45324.0,66.9319,67.04,66.8828,67.0007,45324.0
2025-03-10 13:25:00,68.19,68.19,67.9,67.96,47686.0,66.9908,66.9908,66.7059,66.7649,47686.0
2025-03-10 13:30:00,67.94,68.06,67.94,68.03,20589.0,66.7452,66.8631,66.7452,66.8336,20589.0
2025-03-10 13:35:00,68.02,68.27,67.96,68.26,62681.0,66.8238,67.0694,66.7649,67.0596,62681.0
2025-03-10 13:40:00,68.26,68.34,68.17,68.23,84285.0,67.0596,67.1382,66.9712,67.0301,84285.0
2025-03-10 13:45:00,68.23,68.29,68.16,68.27,55059.0,67.0301,67.0891,66.9614,67.0694,55059.0
2025-03-10 13:50:00,68.27,68.35,68.2,68.21,40771.0,67.0694,67.148,67.0007,67.0105,40771.0
2025-03-10 13:55:00,68.21,68.36,68.21,68.31,28330.0,67.0105,67.1578,67.0105,67.1087,28330.0
2025-03-10 14:00:00,68.31,68.34,67.92,67.98,107838.0,67.1087,67.1382,66.7256,66.7845,107838.0
2025-03-10 14:05:00,67.98,67.99,67.91,67.97,37634.0,66.7845,66.7943,66.7158,66.7747,37634.0
2025-03-10 14:10:00,67.99,68.18,67.95,68.02,45347.0,66.7943,66.981,66.7551,66.8238,45347.0
2025-03-10 14:15:00,68.02,68.09,67.92,68.09,22800.0,66.8238,66.8926,66.7256,66.8926,22800.0
2025-03-10 14:20:00,68.07,68.07,67.85,67.85,38193.0,66.8729,66.8729,66.6568,66.6568,38193.0
2025-03-10 14:25:00,67.88,67.93,67.76,67.83,24512.0,66.6863,66.7354,66.5684,66.6372,24512.0
2025-03-10 14:30:00,67.83,67.87,67.72,67.75,82133.0,66.6372,66.6765,66.5291,66.5586,82133.0
2025-03-10 14:35:00,67.73,67.78,67.72,67.74,35755.0,66.5389,66.588,66.5291,66.5487,35755.0
2025-03-10 14:40:00,67.72,67.72,67.45,67.51,53955.0,66.5291,66.5291,66.2638,66.3228,53955.0
2025-03-10 14:45:00,67.51,67.77,67.51,67.77,60040.0,66.3228,66.5782,66.3228,66.5782,60040.0
2025-03-10 14:50:00,67.75,68.01,67.75,67.94,56522.0,66.5586,66.814,66.5586,66.7452,56522.0
2025-03-10 14:55:00,67.96,68.0,67.76,67.77,51126.0,66.7649,66.8042,66.5684,66.5782,51126.0
2025-03-10 15:00:00,67.77,67.92,67.74,67.92,33938.0,66.5782,66.7256,66.5487,66.7256,33938.0
2025-03-10 15:05:00,67.92,67.93,67.67,67.86,93446.0,66.7256,66.7354,66.48,66.6666,93446.0
2025-03-10 15:10:00,67.84,67.9,67.67,67.88,77483.0,66.647,66.7059,66.48,66.6863,77483.0
2025-03-10 15:15:00,67.89,68.03,67.87,68.02,53714.0,66.6961,66.8336,66.6765,66.8238,53714.0
2025-03-10 15:20:00,68.02,68.18,67.99,68.17,108940.0,66.8238,66.981,66.7943,66.9712,108940.0
2025-03-10 15:25:00,68.15,68.64,68.15,68.49,81394.0,66.9515,67.4329,66.9515,67.2856,81394.0
2025-03-10 15:30:00,68.5,69.13,68.49,69.13,135839.0,67.2954,67.9143,67.2856,67.9143,135839.0
2025-03-10 15:35:00,69.1,69.35,69.03,69.15,187998.0,67.8848,68.1304,67.8161,67.9339,187998.0
2025-03-10 15:40:00,69.15,69.25,69.04,69.17,197895.0,67.9339,68.0322,67.8259,67.9536,197895.0
2025-03-10 15:45:00,69.2,69.5,69.14,69.48,136978.0,67.9831,68.2778,67.9241,68.2581,136978.0
2025-03-10 15:50:00,69.5,69.68,69.26,69.62,323151.0,68.2778,68.4546,68.042,68.3957,323151.0
2025-03-10 15:55:00,69.59,69.72,69.31,69.46,984343.0,68.3662,68.4939,68.0911,68.2385,984343.0
2025-03-11 09:30:00,69.69,69.93,69.45,69.93,52023.0,68.4645,68.7002,68.2287,68.7002,52023.0
2025-03-11 09:35:00,69.94,70.32,69.85,70.2,33650.0,68.7101,69.0834,68.6216,68.9655,33650.0
2025-03-11 09:40:00,70.2,70.7,70.1,70.56,28259.0,68.9655,69.4567,68.8672,69.3192,28259.0
2025-03-11 09:45:00,70.55,70.61,70.15,70.34,20399.0,69.3093,69.3683,68.9164,69.103,20399.0
2025-03-11 09:50:00,70.35,70.46,70.26,70.36,12989.0,69.1128,69.2209,69.0244,69.1227,12989.0
2025-03-11 09:55:00,70.41,70.41,70.15,70.31,33004.0,69.1718,69.1718,68.9164,69.0736,33004.0
2025-03-11 10:00:00,70.26,70.54,70.01,70.06,36437.0,69.0244,69.2995,68.7788,68.8279,36437.0
2025-03-11 10:05:00,70.02,70.18,69.82,70.12,101004.0,68.7887,68.9458,68.5922,68.8869,101004.0
2025-03-11 10:10:00,70.16,70.16,69.83,69.91,43752.0,68.9262,68.9262,68.602,68.6806,43752.0
2025-03-11 10:15:00,69.9,70.28,69.86,70.28,39068.0,68.6708,69.0441,68.6315,69.0441,39068.0
2025-03-11 10:20:00,70.31,70.38,70.15,70.27,60273.0,69.0736,69.1423,68.9164,69.0343,60273.0
2025-03-11 10:25:00,70.27,70.35,70.09,70.31,18033.0,69.0343,69.1128,68.8574,69.0736,18033.0
2025-03-11 10:30:00,70.3,70.3,70.03,70.16,28875.0,69.0637,69.0637,68.7985,68.9262,28875.0
2025-03-11 10:35:00,70.18,70.18,69.82,69.86,29876.0,68.9458,68.9458,68.5922,68.6315,29876.0
2025-03-11 10:40:00,69.82,69.85,69.63,69.81,51089.0,68.5922,68.6216,68.4055,68.5823,51089.0
2025-03-11 10:45:00,69.77,69.84,69.66,69.8,34123.0,68.543,68.6118,68.435,68.5725,34123.0
2025-03-11 10:50:00,69.78,69.78,69.52,69.66,73596.0,68.5529,68.5529,68.2974,68.435,73596.0
2025-03-11 10:55:00,69.64,69.66,69.27,69.37,78561.0,68.4153,68.435,68.0518,68.1501,78561.0
2025-03-11 11:00:00,69.33,69.41,69.17,69.23,31498.0,68.1108,68.1894,67.9536,68.0125,31498.0
2025-03-11 11:05:00,69.25,69.35,69.14,69.26,60493.0,68.0322,68.1304,67.9241,68.042,60493.0
2025-03-11 11:10:00,69.22,69.4,69.18,69.39,61306.0,68.0027,68.1796,67.9634,68.1697,61306.0
2025-03-11 11:15:00,69.39,69.6,69.38,69.42,40839.0,68.1697,68.376,68.1599,68.1992,40839.0
2025-03-11 11:20:00,69.45,69.45,69.18,69.23,61010.0,68.2287,68.2287,67.9634,68.0125,61010.0
2025-03-11 11:25:00,69.25,69.39,69.23,69.32,21117.0,68.0322,68.1697,68.0125,68.101,21117.0
2025-03-11 11:30:00,69.34,69.36,69.15,69.21,20785.0,68.1206,68.1403,67.9339,67.9929,20785.0
2025-03-11 11:35:00,69.19,69.29,69.14,69.28,20416.0,67.9732,68.0715,67.9241,68.0617,20416.0
2025-03-11 11:40:00,69.28,69.44,69.28,69.37,20612.0,68.0617,68.2189,68.0617,68.1501,20612.0
2025-03-11 11:45:00,69.4,69.46,69.29,69.33,17240.0,68.1796,68.2385,68.0715,68.1108,17240.0
2025-03-11 11:50:00,69.38,69.51,69.29,69.36,25385.0,68.1599,68.2876,68.0715,68.1403,25385.0
2025-03-11 11:55:00,69.36,69.36,69.14,69.18,10821.0,68.1403,68.1403,67.9241,67.9634,10821.0
2025-03-11 12:00:00,69.18,69.29,69.15,69.25,15891.0,67.9634,68.0715,67.9339,68.0322,15891.0
2025-03-11 12:05:00,69.24,69.29,69.08,69.16,16978.0,68.0224,68.0715,67.8652,67.9438,16978.0
2025-03-11 12:10:00,69.12,69.12,68.93,68.94,74074.0,67.9045,67.9045,67.7178,67.7276,74074.0
2025-03-11 12:15:00,68.95,69.07,68.9,69.07,20404.0,67.7375,67.8554,67.6883,67.8554,20404.0
2025-03-11 12:20:00,69.08,69.08,68.93,68.97,13890.0,67.8652,67.8652,67.7178,67.7571,13890.0
2025-03-11 12:25:00,69.02,69.09,68.94,69.09,77581.0,67.8062,67.875,67.7276,67.875,77581.0
2025-03-11 12:30:00,69.06,69.28,69.06,69.28,29146.0,67.8455,68.0617,67.8455,68.0617,29146.0
2025-03-11 12:35:00,69.27,69.29,69.04,69.04,40125.0,68.0518,68.0715,67.8259,67.8259,40125.0
2025-03-11 12:40:00,69.06,69.19,68.98,69.14,31816.0,67.8455,67.9732,67.7669,67.9241,31816.0
2025-03-11 12:45:00,69.13,69.18,69.06,69.18,15669.0,67.9143,67.9634,67.8455,67.9634,15669.0
2025-03-11 12:50:00,69.18,69.21,68.92,68.95,15840.0,67.9634,67.9929,67.708,67.7375,15840.0
2025-03-11 12:55:00,68.95,68.96,68.72,68.8,19068.0,67.7375,67.7473,67.5115,67.5901,19068.0
2025-03-11 13:00:00,68.8,68.96,68.73,68.9,42947.0,67.5901,67.7473,67.5213,67.6883,42947.0
2025-03-11 13:05:00,68.91,68.92,68.77,68.88,12555.0,67.6982,67.708,67.5606,67.6687,12555.0
2025-03-11 13:10:00,68.88,69.04,68.87,68.98,42964.0,67.6687,67.8259,67.6589,67.7669,42964.0
2025-03-11 13:15:00,68.98,69.15,68.95,69.04,42413.0,67.7669,67.9339,67.7375,67.8259,42413.0
2025-03-11 13:20:00,69.04,69.05,68.79,68.89,73516.0,67.8259,67.8357,67.5803,67.6785,73516.0
2025-03-11 13:25:00,68.9,68.91,68.74,68.8,22760.0,67.6883,67.6982,67.5312,67.5901,22760.0
2025-03-11 13:30:00,68.8,68.91,68.7,68.7,22372.0,67.5901,67.6982,67.4919,67.4919,22372.0
2025-03-11 13:35:00,68.76,68.81,68.64,68.76,27757.0,67.5508,67.5999,67.4329,67.5508,27757.0
2025-03-11 13:40:00,68.76,68.76,68.64,68.73,32839.0,67.5508,67.5508,67.4329,67.5213,32839.0
2025-03-11 13:45:00,68.73,68.91,68.73,68.83,41410.0,67.5213,67.6982,67.5213,67.6196,41410.0
2025-03-11 13:50:00,68.84,68.92,68.75,68.85,32557.0,67.6294,67.708,67.541,67.6392,32557.0
2025-03-11 13:55:00,68.86,68.86,68.64,68.73,23540.0,67.649,67.649,67.4329,67.5213,23540.0
2025-03-11 14:00:00,68.73,68.85,68.7,68.75,156913.0,67.5213,67.6392,67.4919,67.541,156913.0
2025-03-11 14:05:00,68.75,69.04,68.73,68.97,127836.0,67.541,67.8259,67.5213,67.7571,127836.0
2025-03-11 14:10:00,69.0,69.03,68.85,68.91,39159.0,67.7866,67.8161,67.6392,67.6982,39159.0
2025-03-11 14:15:00,68.91,68.91,68.73,68.73,35190.0,67.6982,67.6982,67.5213,67.5213,35190.0
2025-03-11 14:20:00,68.76,69.03,68.73,68.98,121019.0,67.5508,67.8161,67.5213,67.7669,121019.0
2025-03-11 14:25:00,68.98,69.03,68.87,68.9,29148.0,67.7669,67.8161,67.6589,67.6883,29148.0
2025-03-11 14:30:00,68.9,69.04,68.85,68.94,72957.0,67.6883,67.8259,67.6392,67.7276,72957.0
2025-03-11 14:35:00,68.96,69.06,68.92,69.03,42273.0,67.7473,67.8455,67.708,67.8161,42273.0
2025-03-11 14:40:00,69.06,69.26,68.96,69.23,88188.0,67.8455,68.042,67.7473,68.0125,88188.0
2025-03-11 14:45:00,69.23,69.26,69.1,69.14,58089.0,68.0125,68.042,67.8848,67.9241,58089.0
2025-03-11 14:50:00,69.14,69.43,69.11,69.37,92061.0,67.9241,68.209,67.8947,68.1501,92061.0
2025-03-11 14:55:00,69.4,69.41,69.21,69.26,47224.0,68.1796,68.1894,67.9929,68.042,47224.0
2025-03-11 15:00:00,69.25,69.33,69.11,69.13,106880.0,68.0322,68.1108,67.8947,67.9143,106880.0
2025-03-11 15:05:00,69.16,69.29,69.08,69.2,65717.0,67.9438,68.0715,67.8652,67.9831,65717.0
2025-03-11 15:10:00,69.2,69.28,69.11,69.15,39027.0,67.9831,68.0617,67.8947,67.9339,39027.0
2025-03-11 15:15:00,69.13,69.19,69.05,69.17,74834.0,67.9143,67.9732,67.8357,67.9536,74834.0
2025-03-11 15:20:00,69.17,69.27,69.08,69.08,53300.0,67.9536,68.0518,67.8652,67.8652,53300.0
2025-03-11 15:25:00,69.07,69.13,68.95,68.97,73003.0,67.8554,67.9143,67.7375,67.7571,73003.0
2025-03-11 15:30:00,68.96,69.04,68.91,69.02,58603.0,67.7473,67.8259,67.6982,67.8062,58603.0
2025-03-11 15:35:00,69.02,69.2,68.97,68.99,83512.0,67.8062,67.9831,67.7571,67.7768,83512.0
2025-03-11 15:40:00,68.99,69.01,68.86,68.97,61369.0,67.7768,67.7964,67.649,67.7571,61369.0
2025-03-11 15:45:00,68.97,69.0,68.89,68.92,60626.0,67.7571,67.7866,67.6785,67.708,60626.0
2025-03-11 15:50:00,68.91,68.96,68.47,68.66,169956.0,67.6982,67.7473,67.2659,67.4526,169956.0
2025-03-11 15:55:00,68.67,68.83,68.53,68.78,682534.0,67.4624,67.6196,67.3249,67.5705,682534.0
2025-03-12 09:30:00,69.11,69.22,68.62,68.78,92047.0,67.8947,68.0027,67.4133,67.5705,92047.0
2025-03-12 09:35:00,68.78,68.88,68.48,68.59,27472.0,67.5705,67.6687,67.2757,67.3838,27472.0
2025-03-12 09:40:00,68.59,68.89,68.5,68.81,18495.0,67.3838,67.6785,67.2954,67.5999,18495.0
2025-03-12 09:45:00,68.89,68.99,68.79,68.88,5419.0,67.6785,67.7768,67.5803,67.6687,5419.0
2025-03-12 09:50:00,68.88,69.17,68.86,69.09,7471.0,67.6687,67.9536,67.649,67.875,7471.0
2025-03-12 09:55:00,69.08,69.08,68.87,69.01,47089.0,67.8652,67.8652,67.6589,67.7964,47089.0
2025-03-12 10:00:00,69.01,69.11,68.77,68.87,104271.0,67.7964,67.8947,67.5606,67.6589,104271.0
2025-03-12 10:05:00,68.84,69.02,68.79,68.9,25555.0,67.6294,67.8062,67.5803,67.6883,25555.0
2025-03-12 10:10:00,68.87,69.04,68.83,69.0,16471.0,67.6589,67.8259,67.6196,67.7866,16471.0
2025-03-12 10:15:00,68.98,69.23,68.97,69.22,56952.0,67.7669,68.0125,67.7571,68.0027,56952.0
2025-03-12 10:20:00,69.18,69.25,69.07,69.19,85290.0,67.9634,68.0322,67.8554,67.9732,85290.0
2025-03-12 10:25:00,69.28,69.48,69.22,69.43,13350.0,68.0617,68.2581,68.0027,68.209,13350.0
2025-03-12 10:30:00,69.45,69.45,69.18,69.24,47843.0,68.2287,68.2287,67.9634,68.0224,47843.0
2025-03-12 10:35:00,69.26,69.26,68.95,69.06,14496.0,68.042,68.042,67.7375,67.8455,14496.0
2025-03-12 10:40:00,69.07,69.1,68.84,69.02,13616.0,67.8554,67.8848,67.6294,67.8062,13616.0
2025-03-12 10:45:00,69.03,69.07,68.87,68.87,7545.0,67.8161,67.8554,67.6589,67.6589,7545.0
2025-03-12 10:50:00,68.89,68.89,68.8,68.84,9548.0,67.6785,67.6785,67.5901,67.6294,9548.0
2025-03-12 10:55:00,68.83,68.89,68.8,68.82,9681.0,67.6196,67.6785,67.5901,67.6098,9681.0
2025-03-12 11:00:00,68.82,68.82,68.72,68.73,16664.0,67.6098,67.6098,67.5115,67.5213,16664.0
2025-03-12 11:05:00,68.72,68.77,68.49,68.51,31748.0,67.5115,67.5606,67.2856,67.3052,31748.0
2025-03-12 11:10:00,68.51,68.64,68.48,68.58,145939.0,67.3052,67.4329,67.2757,67.374,145939.0
2025-03-12 11:15:00,68.59,68.71,68.55,68.62,23514.0,67.3838,67.5017,67.3445,67.4133,23514.0
2025-03-12 11:20:00,68.62,68.79,68.55,68.73,17319.0,67.4133,67.5803,67.3445,67.5213,17319.0
2025-03-12 11:25:00,68.73,68.91,68.7,68.73,33779.0,67.5213,67.6982,67.4919,67.5213,33779.0
2025-03-12 11:30:00,68.73,68.8,68.62,68.8,24299.0,67.5213,67.5901,67.4133,67.5901,24299.0
2025-03-12 11:35:00,68.8,68.87,68.69,68.69,21410.0,67.5901,67.6589,67.482,67.482,21410.0
2025-03-12 11:40:00,68.7,68.76,68.66,68.69,16352.0,67.4919,67.5508,67.4526,67.482,16352.0
2025-03-12 11:45:00,68.69,68.81,68.66,68.79,12594.0,67.482,67.5999,67.4526,67.5803,12594.0
2025-03-12 11:50:00,68.8,68.94,68.73,68.94,20281.0,67.5901,67.7276,67.5213,67.7276,20281.0
2025-03-12 11:55:00,68.95,68.95,68.76,68.89,14191.0,67.7375,67.7375,67.5508,67.6785,14191.0
2025-03-12 12:00:00,68.88,68.93,68.82,68.91,11490.0,67.6687,67.7178,67.6098,67.6982,11490.0
2025-03-12 12:05:00,68.92,69.09,68.9,69.08,16592.0,67.708,67.875,67.6883,67.8652,16592.0
2025-03-12 12:10:00,69.11,69.15,69.01,69.08,8750.0,67.8947,67.9339,67.7964,67.8652,8750.0
2025-03-12 12:15:00,69.1,69.13,69.01,69.09,12745.0,67.8848,67.9143,67.7964,67.875,12745.0
2025-03-12 12:20:00,69.11,69.26,69.1,69.19,44199.0,67.8947,68.042,67.8848,67.9732,44199.0
2025-03-12 12:25:00,69.18,69.18,69.09,69.14,6776.0,67.9634,67.9634,67.875,67.9241,6776.0
2025-03-12 12:30:00,69.17,69.23,69.16,69.22,5533.0,67.9536,68.0125,67.9438,68.0027,5533.0
2025-03-12 12:35:00,69.2,69.24,69.15,69.15,7750.0,67.9831,68.0224,67.9339,67.9339,7750.0
2025-03-12 12:40:00,69.16,69.16,69.02,69.03,7043.0,67.9438,67.9438,67.8062,67.8161,7043.0
2025-03-12 12:45:00,69.02,69.14,69.0,69.14,8152.0,67.8062,67.9241,67.7866,67.9241,8152.0
2025-03-12 12:50:00,69.13,69.2,69.04,69.2,25716.0,67.9143,67.9831,67.8259,67.9831,25716.0
2025-03-12 12:55:00,69.21,69.21,69.07,69.07,11815.0,67.9929,67.9929,67.8554,67.8554,11815.0
2025-03-12 13:00:00,69.07,69.14,69.05,69.09,13057.0,67.8554,67.9241,67.8357,67.875,13057.0
2025-03-12 13:05:00,69.09,69.16,69.0,69.09,21725.0,67.875,67.9438,67.7866,67.875,21725.0
2025-03-12 13:10:00,69.13,69.2,69.06,69.19,8030.0,67.9143,67.9831,67.8455,67.9732,8030.0
2025-03-12 13:15:00,69.19,69.26,69.18,69.22,34905.0,67.9732,68.042,67.9634,68.0027,34905.0
2025-03-12 13:20:00,69.23,69.38,69.22,69.37,9730.0,68.0125,68.1599,68.0027,68.1501,9730.0
2025-03-12 13:25:00,69.35,69.37,69.27,69.37,16857.0,68.1304,68.1501,68.0518,68.1501,16857.0
2025-03-12 13:30:00,69.37,69.38,69.32,69.34,8460.0,68.1501,68.1599,68.101,68.1206,8460.0
2025-03-12 13:35:00,69.36,69.52,69.36,69.5,8353.0,68.1403,68.2974,68.1403,68.2778,8353.0
2025-03-12 13:40:00,69.51,69.57,69.49,69.52,9067.0,68.2876,68.3466,68.268,68.2974,9067.0
2025-03-12 13:45:00,69.52,69.6,69.5,69.55,22333.0,68.2974,68.376,68.2778,68.3269,22333.0
2025-03-12 13:50:00,69.54,69.59,69.44,69.45,17165.0,68.3171,68.3662,68.2189,68.2287,17165.0
2025-03-12 13:55:00,69.44,69.45,69.28,69.32,8344.0,68.2189,68.2287,68.0617,68.101,8344.0
2025-03-12 14:00:00,69.32,69.48,69.3,69.31,15525.0,68.101,68.2581,68.0813,68.0911,15525.0
2025-03-12 14:05:00,69.27,69.34,69.2,69.31,12697.0,68.0518,68.1206,67.9831,68.0911,12697.0
2025-03-12 14:10:00,69.33,69.51,69.33,69.5,13068.0,68.1108,68.2876,68.1108,68.2778,13068.0
2025-03-12 14:15:00,69.51,69.54,69.46,69.53,11978.0,68.2876,68.3171,68.2385,68.3073,11978.0
2025-03-12 14:20:00,69.53,69.56,69.5,69.51,14533.0,68.3073,68.3367,68.2778,68.2876,14533.0
2025-03-12 14:25:00,69.53,69.58,69.49,69.53,17551.0,68.3073,68.3564,68.268,68.3073,17551.0
2025-03-12 14:30:00,69.51,69.75,69.5,69.72,49393.0,68.2876,68.5234,68.2778,68.4939,49393.0
2025-03-12 14:35:00,69.73,69.77,69.65,69.72,26039.0,68.5038,68.543,68.4252,68.4939,26039.0
2025-03-12 14:40:00,69.72,69.86,69.72,69.86,37691.0,68.4939,68.6315,68.4939,68.6315,37691.0
2025-03-12 14:45:00,69.84,69.85,69.77,69.79,20551.0,68.6118,68.6216,68.543,68.5627,20551.0
2025-03-12 14:50:00,69.78,69.85,69.75,69.85,15242.0,68.5529,68.6216,68.5234,68.6216,15242.0
2025-03-12 14:55:00,69.84,69.86,69.77,69.79,15094.0,68.6118,68.6315,68.543,68.5627,15094.0
2025-03-12 15:00:00,69.77,69.78,69.61,69.72,21986.0,68.543,68.5529,68.3859,68.4939,21986.0
2025-03-12 15:05:00,69.7,69.74,69.66,69.73,16565.0,68.4743,68.5136,68.435,68.5038,16565.0
2025-03-12 15:10:00,69.73,69.79,69.67,69.67,33972.0,68.5038,68.5627,68.4448,68.4448,33972.0
2025-03-12 15:15:00,69.67,69.74,69.59,69.65,21131.0,68.4448,68.5136,68.3662,68.4252,21131.0
2025-03-12 15:20:00,69.65,69.69,69.49,69.58,20539.0,68.4252,68.4645,68.268,68.3564,20539.0
2025-03-12 15:25:00,69.59,69.67,69.54,69.55,36054.0,68.3662,68.4448,68.3171,68.3269,36054.0
2025-03-12 15:30:00,69.57,69.67,69.55,69.62,18957.0,68.3466,68.4448,68.3269,68.3957,18957.0
2025-03-12 15:35:00,69.6,69.62,69.47,69.51,40782.0,68.376,68.3957,68.2483,68.2876,40782.0
2025-03-12 15:40:00,69.5,69.58,69.49,69.5,37217.0,68.2778,68.3564,68.268,68.2778,37217.0
2025-03-12 15:45:00,69.49,69.56,69.45,69.55,44492.0,68.268,68.3367,68.2287,68.3269,44492.0
2025-03-12 15:50:00,69.53,69.58,69.16,69.33,107191.0,68.3073,68.3564,67.9438,68.1108,107191.0
2025-03-12 15:55:00,69.34,69.35,68.93,68.93,358092.0,68.1206,68.1304,67.7178,67.7178,358092.0
2025-03-13 09:30:00,68.48,68.91,68.03,68.82,136798.0,67.2757,67.6982,66.8336,67.6098,136798.0
2025-03-13 09:35:00,68.82,69.05,68.56,68.77,46462.0,67.6098,67.8357,67.3543,67.5606,46462.0
2025-03-13 09:40:00,68.85,69.29,68.78,69.17,36650.0,67.6392,68.0715,67.5705,67.9536,36650.0
2025-03-13 09:45:00,69.17,69.17,68.9,68.92,6293.0,67.9536,67.9536,67.6883,67.708,6293.0
2025-03-13 09:50:00,68.92,69.0,68.77,68.97,35557.0,67.708,67.7866,67.5606,67.7571,35557.0
2025-03-13 09:55:00,68.91,68.97,68.58,68.62,42118.0,67.6982,67.7571,67.374,67.4133,42118.0
2025-03-13 10:00:00,68.66,69.09,68.58,68.97,92115.0,67.4526,67.875,67.374,67.7571,92115.0
2025-03-13 10:05:00,69.03,69.22,69.0,69.22,37138.0,67.8161,68.0027,67.7866,68.0027,37138.0
2025-03-13 10:10:00,69.17,69.38,69.12,69.29,32879.0,67.9536,68.1599,67.9045,68.0715,32879.0
2025-03-13 10:15:00,69.33,69.35,69.04,69.14,48709.0,68.1108,68.1304,67.8259,67.9241,48709.0
2025-03-13 10:20:00,69.11,69.15,68.92,69.08,9365.0,67.8947,67.9339,67.708,67.8652,9365.0
2025-03-13 10:25:00,69.08,69.12,68.95,68.96,19852.0,67.8652,67.9045,67.7375,67.7473,19852.0
2025-03-13 10:30:00,69.0,69.21,68.96,69.16,33240.0,67.7866,67.9929,67.7473,67.9438,33240.0
2025-03-13 10:35:00,69.22,69.26,69.01,69.02,9850.0,68.0027,68.042,67.7964,67.8062,9850.0
2025-03-13 10:40:00,69.05,69.1,68.97,69.06,8313.0,67.8357,67.8848,67.7571,67.8455,8313.0
2025-03-13 10:45:00,69.06,69.14,68.87,68.97,20401.0,67.8455,67.9241,67.6589,67.7571,20401.0
2025-03-13 10:50:00,68.94,69.01,68.9,68.9,7358.0,67.7276,67.7964,67.6883,67.6883,7358.0
2025-03-13 10:55:00,68.91,68.94,68.57,68.73,23248.0,67.6982,67.7276,67.3641,67.5213,23248.0
2025-03-13 11:00:00,68.73,68.83,68.66,68.81,17671.0,67.5213,67.6196,67.4526,67.5999,17671.0
2025-03-13 11:05:00,68.82,68.83,68.61,68.62,8616.0,67.6098,67.6196,67.4034,67.4133,8616.0
2025-03-13 11:10:00,68.71,68.71,68.56,68.65,20248.0,67.5017,67.5017,67.3543,67.4427,20248.0
2025-03-13 11:15:00,68.65,68.71,68.64,68.67,9709.0,67.4427,67.5017,67.4329,67.4624,9709.0
2025-03-13 11:20:00,68.7,68.71,68.59,68.65,12986.0,67.4919,67.5017,67.3838,67.4427,12986.0
2025-03-13 11:25:00,68.63,68.65,68.51,68.53,23039.0,67.4231,67.4427,67.3052,67.3249,23039.0
2025-03-13 11:30:00,68.52,68.6,68.48,68.58,13558.0,67.315,67.3936,67.2757,67.374,13558.0
2025-03-13 11:35:00,68.55,68.55,68.32,68.32,15727.0,67.3445,67.3445,67.1185,67.1185,15727.0
2025-03-13 11:40:00,68.33,68.51,68.3,68.45,27123.0,67.1284,67.3052,67.0989,67.2463,27123.0
2025-03-13 11:45:00,68.47,68.48,68.23,68.39,17118.0,67.2659,67.2757,67.0301,67.1873,17118.0
2025-03-13 11:50:00,68.38,68.38,68.21,68.29,10892.0,67.1775,67.1775,67.0105,67.0891,10892.0
2025-03-13 11:55:00,68.26,68.29,68.13,68.13,9429.0,67.0596,67.0891,66.9319,66.9319,9429.0
2025-03-13 12:00:00,68.14,68.29,68.12,68.26,23513.0,66.9417,67.0891,66.9221,67.0596,23513.0
2025-03-13 12:05:00,68.28,68.42,68.24,68.38,32552.0,67.0792,67.2168,67.04,67.1775,32552.0
2025-03-13 12:10:00,68.38,68.42,68.23,68.23,18438.0,67.1775,67.2168,67.0301,67.0301,18438.0
2025-03-13 12:15:00,68.23,68.23,68.13,68.13,24552.0,67.0301,67.0301,66.9319,66.9319,24552.0
2025-03-13 12:20:00,68.12,68.13,67.95,68.01,80615.0,66.9221,66.9319,66.7551,66.814,80615.0
2025-03-13 12:25:00,67.98,68.05,67.95,67.99,19969.0,66.7845,66.8533,66.7551,66.7943,19969.0
2025-03-13 12:30:00,67.95,68.05,67.83,68.0,48799.0,66.7551,66.8533,66.6372,66.8042,48799.0
2025-03-13 12:35:00,68.0,68.2,67.95,68.14,42910.0,66.8042,67.0007,66.7551,66.9417,42910.0
2025-03-13 12:40:00,68.11,68.19,68.0,68.03,15677.0,66.9122,66.9908,66.8042,66.8336,15677.0
2025-03-13 12:45:00,68.02,68.13,67.9,67.98,22338.0,66.8238,66.9319,66.7059,66.7845,22338.0
2025-03-13 12:50:00,67.93,68.09,67.9,67.97,56513.0,66.7354,66.8926,66.7059,66.7747,56513.0
2025-03-13 12:55:00,67.94,68.16,67.92,68.07,17958.0,66.7452,66.9614,66.7256,66.8729,17958.0
2025-03-13 13:00:00,68.13,68.22,68.04,68.22,11935.0,66.9319,67.0203,66.8435,67.0203,11935.0
2025-03-13 13:05:00,68.2,68.23,68.1,68.14,13030.0,67.0007,67.0301,66.9024,66.9417,13030.0
2025-03-13 13:10:00,68.14,68.22,68.09,68.22,19479.0,66.9417,67.0203,66.8926,67.0203,19479.0
2025-03-13 13:15:00,68.2,68.21,68.0,68.02,21019.0,67.0007,67.0105,66.8042,66.8238,21019.0
2025-03-13 13:20:00,68.02,68.04,67.94,67.97,18141.0,66.8238,66.8435,66.7452,66.7747,18141.0
2025-03-13 13:25:00,67.94,67.97,67.83,67.89,40113.0,66.7452,66.7747,66.6372,66.6961,40113.0
2025-03-13 13:30:00,67.88,67.89,67.67,67.74,45109.0,66.6863,66.6961,66.48,66.5487,45109.0
2025-03-13 13:35:00,67.73,67.85,67.72,67.78,13144.0,66.5389,66.6568,66.5291,66.588,13144.0
2025-03-13 13:40:00,67.79,67.82,67.7,67.74,20230.0,66.5979,66.6273,66.5094,66.5487,20230.0
2025-03-13 13:45:00,67.76,67.8,67.68,67.78,20355.0,66.5684,66.6077,66.4898,66.588,20355.0
2025-03-13 13:50:00,67.78,67.85,67.76,67.83,22905.0,66.588,66.6568,66.5684,66.6372,22905.0
2025-03-13 13:55:00,67.79,67.83,67.65,67.66,20920.0,66.5979,66.6372,66.4603,66.4702,20920.0
2025-03-13 14:00:00,67.64,67.67,67.6,67.64,41186.0,66.4505,66.48,66.4112,66.4505,41186.0
2025-03-13 14:05:00,67.64,67.88,67.63,67.81,33149.0,66.4505,66.6863,66.4407,66.6175,33149.0
2025-03-13 14:10:00,67.8,67.92,67.8,67.85,13949.0,66.6077,66.7256,66.6077,66.6568,13949.0
2025-03-13 14:15:00,67.84,67.86,67.7,67.77,18132.0,66.647,66.6666,66.5094,66.5782,18132.0
2025-03-13 14:20:00,67.76,67.84,67.68,67.73,49038.0,66.5684,66.647,66.4898,66.5389,49038.0
2025-03-13 14:25:00,67.74,67.82,67.7,67.72,19726.0,66.5487,66.6273,66.5094,66.5291,19726.0
2025-03-13 14:30:00,67.73,67.85,67.67,67.82,22534.0,66.5389,66.6568,66.48,66.6273,22534.0
2025-03-13 14:35:00,67.81,67.91,67.77,67.89,14594.0,66.6175,66.7158,66.5782,66.6961,14594.0
2025-03-13 14:40:00,67.88,67.89,67.79,67.83,31002.0,66.6863,66.6961,66.5979,66.6372,31002.0
2025-03-13 14:45:00,67.82,67.9,67.78,67.89,10681.0,66.6273,66.7059,66.588,66.6961,10681.0
2025-03-13 14:50:00,67.89,67.91,67.78,67.81,24363.0,66.6961,66.7158,66.588,66.6175,24363.0
2025-03-13 14:55:00,67.8,67.85,67.69,67.85,42430.0,66.6077,66.6568,66.4996,66.6568,42430.0
2025-03-13 15:00:00,67.85,67.88,67.74,67.75,28567.0,66.6568,66.6863,66.5487,66.5586,28567.0
2025-03-13 15:05:00,67.75,67.76,67.63,67.64,32002.0,66.5586,66.5684,66.4407,66.4505,32002.0
2025-03-13 15:10:00,67.64,67.81,67.62,67.8,22630.0,66.4505,66.6175,66.4309,66.6077,22630.0
2025-03-13 15:15:00,67.8,67.96,67.78,67.9,19825.0,66.6077,66.7649,66.588,66.7059,19825.0
2025-03-13 15:20:00,67.9,67.9,67.81,67.81,22655.0,66.7059,66.7059,66.6175,66.6175,22655.0
2025-03-13 15:25:00,67.81,67.83,67.64,67.78,36231.0,66.6175,66.6372,66.4505,66.588,36231.0
2025-03-13 15:30:00,67.77,67.95,67.76,67.94,36319.0,66.5782,66.7551,66.5684,66.7452,36319.0
2025-03-13 15:35:00,67.95,67.96,67.78,67.82,39895.0,66.7551,66.7649,66.588,66.6273,39895.0
2025-03-13 15:40:00,67.83,68.01,67.81,67.92,73222.0,66.6372,66.814,66.6175,66.7256,73222.0
2025-03-13 15:45:00,67.88,67.96,67.78,67.82,55874.0,66.6863,66.7649,66.588,66.6273,55874.0
2025-03-13 15:50:00,67.81,67.94,67.77,67.91,88626.0,66.6175,66.7452,66.5782,66.7158,88626.0
2025-03-13 15:55:00,67.92,67.98,67.79,67.85,418199.0,66.7256,66.7845,66.5979,66.6568,418199.0
2025-03-14 09:30:00,68.5,68.55,67.88,68.36,124287.0,67.2954,67.3445,66.6863,67.1578,124287.0
2025-03-14 09:35:00,68.36,68.73,68.18,68.62,49638.0,67.1578,67.5213,66.981,67.4133,49638.0
2025-03-14 09:40:00,68.59,68.89,68.59,68.6,33204.0,67.3838,67.6785,67.3838,67.3936,33204.0
2025-03-14 09:45:00,68.59,69.07,68.55,69.03,51437.0,67.3838,67.8554,67.3445,67.8161,51437.0
2025-03-14 09:50:00,69.04,69.05,68.79,68.84,24325.0,67.8259,67.8357,67.5803,67.6294,24325.0
2025-03-14 09:55:00,68.86,68.94,68.61,68.72,24207.0,67.649,67.7276,67.4034,67.5115,24207.0
2025-03-14 10:00:00,68.77,68.93,68.46,68.93,27160.0,67.5606,67.7178,67.2561,67.7178,27160.0
2025-03-14 10:05:00,68.92,69.14,68.92,69.0,11554.0,67.708,67.9241,67.708,67.7866,11554.0
2025-03-14 10:10:00,69.02,69.24,68.97,69.2,39379.0,67.8062,68.0224,67.7571,67.9831,39379.0
2025-03-14 10:15:00,69.23,69.44,69.22,69.42,30162.0,68.0125,68.2189,68.0027,68.1992,30162.0
2025-03-14 10:20:00,69.45,69.47,69.24,69.26,82736.0,68.2287,68.2483,68.0224,68.042,82736.0
2025-03-14 10:25:00,69.27,69.36,69.01,69.1,80093.0,68.0518,68.1403,67.7964,67.8848,80093.0
2025-03-14 10:30:00,69.12,69.24,69.12,69.22,38077.0,67.9045,68.0224,67.9045,68.0027,38077.0
2025-03-14 10:35:00,69.21,69.23,69.15,69.2,23520.0,67.9929,68.0125,67.9339,67.9831,23520.0
2025-03-14 10:40:00,69.2,69.22,69.14,69.21,15294.0,67.9831,68.0027,67.9241,67.9929,15294.0
2025-03-14 10:45:00,69.21,69.23,69.17,69.21,35717.0,67.9929,68.0125,67.9536,67.9929,35717.0
2025-03-14 10:50:00,69.21,69.48,69.18,69.34,175598.0,67.9929,68.2581,67.9634,68.1206,175598.0
2025-03-14 10:55:00,69.36,69.36,69.25,69.34,41165.0,68.1403,68.1403,68.0322,68.1206,41165.0
2025-03-14 11:00:00,69.34,69.73,69.32,69.65,84325.0,68.1206,68.5038,68.101,68.4252,84325.0
2025-03-14 11:05:00,69.65,69.65,69.49,69.51,30152.0,68.4252,68.4252,68.268,68.2876,30152.0
2025-03-14 11:10:00,69.51,69.55,69.41,69.49,33929.0,68.2876,68.3269,68.1894,68.268,33929.0
2025-03-14 11:15:00,69.49,69.56,69.46,69.51,40338.0,68.268,68.3367,68.2385,68.2876,40338.0
2025-03-14 11:20:00,69.51,69.57,69.46,69.54,36322.0,68.2876,68.3466,68.2385,68.3171,36322.0
2025-03-14 11:25:00,69.56,69.74,69.56,69.72,38988.0,68.3367,68.5136,68.3367,68.4939,38988.0
2025-03-14 11:30:00,69.73,69.76,69.6,69.6,18323.0,68.5038,68.5332,68.376,68.376,18323.0
2025-03-14 11:35:00,69.6,69.61,69.38,69.42,42930.0,68.376,68.3859,68.1599,68.1992,42930.0
2025-03-14 11:40:00,69.41,69.45,69.39,69.42,25636.0,68.1894,68.2287,68.1697,68.1992,25636.0
2025-03-14 11:45:00,69.42,69.45,69.23,69.29,36459.0,68.1992,68.2287,68.0125,68.0715,36459.0
2025-03-14 11:50:00,69.28,69.43,69.28,69.39,45880.0,68.0617,68.209,68.0617,68.1697,45880.0
2025-03-14 11:55:00,69.39,69.55,69.38,69.5,20837.0,68.1697,68.3269,68.1599,68.2778,20837.0
2025-03-14 12:00:00,69.5,69.54,69.44,69.46,16046.0,68.2778,68.3171,68.2189,68.2385,16046.0
2025-03-14 12:05:00,69.46,69.54,69.34,69.34,30090.0,68.2385,68.3171,68.1206,68.1206,30090.0
2025-03-14 12:10:00,69.36,69.38,69.25,69.27,34564.0,68.1403,68.1599,68.0322,68.0518,34564.0
2025-03-14 12:15:00,69.28,69.28,68.99,69.07,70977.0,68.0617,68.0617,67.7768,67.8554,70977.0
2025-03-14 12:20:00,69.09,69.27,69.09,69.17,65300.0,67.875,68.0518,67.875,67.9536,65300.0
2025-03-14 12:25:00,69.17,69.5,69.17,69.45,33644.0,67.9536,68.2778,67.9536,68.2287,33644.0
2025-03-14 12:30:00,69.47,69.54,69.4,69.46,41905.0,68.2483,68.3171,68.1796,68.2385,41905.0
2025-03-14 12:35:00,69.45,69.64,69.45,69.58,34149.0,68.2287,68.4153,68.2287,68.3564,34149.0
2025-03-14 12:40:00,69.59,69.62,69.54,69.61,26675.0,68.3662,68.3957,68.3171,68.3859,26675.0
2025-03-14 12:45:00,69.61,69.73,69.57,69.65,25989.0,68.3859,68.5038,68.3466,68.4252,25989.0
2025-03-14 12:50:00,69.67,69.72,69.62,69.7,20407.0,68.4448,68.4939,68.3957,68.4743,20407.0
2025-03-14 12:55:00,69.68,69.7,69.62,69.64,19469.0,68.4546,68.4743,68.3957,68.4153,19469.0
2025-03-14 13:00:00,69.66,69.86,69.65,69.81,25156.0,68.435,68.6315,68.4252,68.5823,25156.0
2025-03-14 13:05:00,69.81,69.83,69.69,69.69,58455.0,68.5823,68.602,68.4645,68.4645,58455.0
2025-03-14 13:10:00,69.71,69.74,69.61,69.64,39340.0,68.4841,68.5136,68.3859,68.4153,39340.0
2025-03-14 13:15:00,69.64,69.68,69.51,69.53,28610.0,68.4153,68.4546,68.2876,68.3073,28610.0
2025-03-14 13:20:00,69.53,69.91,69.53,69.91,35672.0,68.3073,68.6806,68.3073,68.6806,35672.0
2025-03-14 13:25:00,69.9,69.96,69.76,69.77,27204.0,68.6708,68.7297,68.5332,68.543,27204.0
2025-03-14 13:30:00,69.79,69.86,69.77,69.78,15165.0,68.5627,68.6315,68.543,68.5529,15165.0
2025-03-14 13:35:00,69.78,69.85,69.73,69.83,18645.0,68.5529,68.6216,68.5038,68.602,18645.0
2025-03-14 13:40:00,69.85,69.86,69.74,69.75,37429.0,68.6216,68.6315,68.5136,68.5234,37429.0
2025-03-14 13:45:00,69.73,69.76,69.67,69.76,20244.0,68.5038,68.5332,68.4448,68.5332,20244.0
2025-03-14 13:50:00,69.76,69.82,69.73,69.76,13788.0,68.5332,68.5922,68.5038,68.5332,13788.0
2025-03-14 13:55:00,69.77,69.83,69.76,69.8,14394.0,68.543,68.602,68.5332,68.5725,14394.0
2025-03-14 14:00:00,69.8,69.99,69.8,69.96,18694.0,68.5725,68.7592,68.5725,68.7297,18694.0
2025-03-14 14:05:00,69.95,69.98,69.81,69.83,23307.0,68.7199,68.7494,68.5823,68.602,23307.0
2025-03-14 14:10:00,69.84,69.88,69.79,69.88,15742.0,68.6118,68.6511,68.5627,68.6511,15742.0
2025-03-14 14:15:00,69.86,69.97,69.85,69.91,23677.0,68.6315,68.7395,68.6216,68.6806,23677.0
2025-03-14 14:20:00,69.9,69.91,69.83,69.83,27744.0,68.6708,68.6806,68.602,68.602,27744.0
2025-03-14 14:25:00,69.84,69.88,69.79,69.8,42344.0,68.6118,68.6511,68.5627,68.5725,42344.0
2025-03-14 14:30:00,69.81,69.9,69.8,69.84,63946.0,68.5823,68.6708,68.5725,68.6118,63946.0
2025-03-14 14:35:00,69.84,69.95,69.84,69.94,40310.0,68.6118,68.7199,68.6118,68.7101,40310.0
2025-03-14 14:40:00,69.93,70.01,69.92,69.94,27549.0,68.7002,68.7788,68.6904,68.7101,27549.0
2025-03-14 14:45:00,69.95,70.0,69.91,70.0,20645.0,68.7199,68.769,68.6806,68.769,20645.0
2025-03-14 14:50:00,70.0,70.01,69.94,69.98,21240.0,68.769,68.7788,68.7101,68.7494,21240.0
2025-03-14 14:55:00,69.98,70.0,69.94,69.99,13749.0,68.7494,68.769,68.7101,68.7592,13749.0
2025-03-14 15:00:00,70.0,70.13,69.95,69.96,60473.0,68.769,68.8967,68.7199,68.7297,60473.0
2025-03-14 15:05:00,69.96,69.96,69.73,69.77,44645.0,68.7297,68.7297,68.5038,68.543,44645.0
2025-03-14 15:10:00,69.76,69.8,69.68,69.77,53604.0,68.5332,68.5725,68.4546,68.543,53604.0
2025-03-14 15:15:00,69.77,70.0,69.75,69.98,15243.0,68.543,68.769,68.5234,68.7494,15243.0
2025-03-14 15:20:00,69.97,70.01,69.87,69.87,37721.0,68.7395,68.7788,68.6413,68.6413,37721.0
2025-03-14 15:25:00,69.88,69.92,69.79,69.89,63996.0,68.6511,68.6904,68.5627,68.6609,63996.0
2025-03-14 15:30:00,69.87,70.11,69.87,70.02,38639.0,68.6413,68.8771,68.6413,68.7887,38639.0
2025-03-14 15:35:00,70.01,70.01,69.74,69.78,91273.0,68.7788,68.7788,68.5136,68.5529,91273.0
2025-03-14 15:40:00,69.76,69.96,69.74,69.93,43609.0,68.5332,68.7297,68.5136,68.7002,43609.0
2025-03-14 15:45:00,69.93,70.04,69.91,70.03,51476.0,68.7002,68.8083,68.6806,68.7985,51476.0
2025-03-14 15:50:00,70.02,70.23,70.01,70.23,131199.0,68.7887,68.995,68.7788,68.995,131199.0
2025-03-14 15:55:00,70.23,70.35,70.08,70.17,511795.0,68.995,69.1128,68.8476,68.936,511795.0
2025-03-17 09:30:00,70.21,70.98,70.0,70.72,103415.0,68.9753,69.7318,68.769,69.4763,103415.0
2025-03-17 09:35:00,70.72,70.91,70.46,70.9,63572.0,69.4763,69.663,69.2209,69.6532,63572.0
2025-03-17 09:40:00,70.88,71.28,70.74,70.83,42285.0,69.6335,70.0265,69.496,69.5844,42285.0
2025-03-17 09:45:00,70.9,70.91,70.63,70.84,45621.0,69.6532,69.663,69.3879,69.5942,45621.0
2025-03-17 09:50:00,70.81,71.0,70.69,70.83,28834.0,69.5648,69.7514,69.4469,69.5844,28834.0
2025-03-17 09:55:00,70.84,71.16,70.82,71.16,22335.0,69.5942,69.9086,69.5746,69.9086,22335.0
2025-03-17 10:00:00,71.13,71.23,71.05,71.11,46908.0,69.8791,69.9774,69.8005,69.8595,46908.0
2025-03-17 10:05:00,71.19,71.38,71.11,71.28,33035.0,69.9381,70.1247,69.8595,70.0265,33035.0
2025-03-17 10:10:00,71.28,71.35,71.26,71.31,16828.0,70.0265,70.0953,70.0068,70.056,16828.0
2025-03-17 10:15:00,71.3,71.46,71.26,71.34,27882.0,70.0461,70.2033,70.0068,70.0854,27882.0
2025-03-17 10:20:00,71.3,71.46,71.21,71.42,34753.0,70.0461,70.2033,69.9577,70.164,34753.0
2025-03-17 10:25:00,71.42,71.42,71.21,71.3,14801.0,70.164,70.164,69.9577,70.0461,14801.0
2025-03-17 10:30:00,71.31,71.32,71.22,71.25,11450.0,70.056,70.0658,69.9675,69.997,11450.0
2025-03-17 10:35:00,71.25,71.5,71.22,71.44,15558.0,69.997,70.2426,69.9675,70.1837,15558.0
2025-03-17 10:40:00,71.41,71.55,71.33,71.51,20333.0,70.1542,70.2917,70.0756,70.2524,20333.0
2025-03-17 10:45:00,71.53,71.6,71.45,71.57,19156.0,70.2721,70.3409,70.1935,70.3114,19156.0
2025-03-17 10:50:00,71.57,71.58,71.47,71.48,24044.0,70.3114,70.3212,70.2132,70.223,24044.0
2025-03-17 10:55:00,71.48,71.5,71.36,71.41,20985.0,70.223,70.2426,70.1051,70.1542,20985.0
2025-03-17 11:00:00,71.43,71.6,71.4,71.53,23518.0,70.1739,70.3409,70.1444,70.2721,23518.0
2025-03-17 11:05:00,71.55,71.6,71.52,71.59,11855.0,70.2917,70.3409,70.2623,70.331,11855.0
2025-03-17 11:10:00,71.61,71.79,71.61,71.77,10069.0,70.3507,70.5275,70.3507,70.5079,10069.0
2025-03-17 11:15:00,71.74,71.81,71.69,71.75,18381.0,70.4784,70.5472,70.4293,70.4882,18381.0
2025-03-17 11:20:00,71.74,71.79,71.69,71.75,27869.0,70.4784,70.5275,70.4293,70.4882,27869.0
2025-03-17 11:25:00,71.76,71.78,71.56,71.57,24349.0,70.4981,70.5177,70.3016,70.3114,24349.0
2025-03-17 11:30:00,71.56,71.6,71.36,71.37,19166.0,70.3016,70.3409,70.1051,70.1149,19166.0
2025-03-17 11:35:00,71.37,71.49,71.35,71.48,18422.0,70.1149,70.2328,70.0953,70.223,18422.0
2025-03-17 11:40:00,71.48,71.63,71.46,71.61,20827.0,70.223,70.3703,70.2033,70.3507,20827.0
2025-03-17 11:45:00,71.6,71.65,71.56,71.56,16635.0,70.3409,70.39,70.3016,70.3016,16635.0
2025-03-17 11:50:00,71.56,71.57,71.45,71.5,20870.0,70.3016,70.3114,70.1935,70.2426,20870.0
2025-03-17 11:55:00,71.46,71.52,71.18,71.29,36723.0,70.2033,70.2623,69.9283,70.0363,36723.0
2025-03-17 12:00:00,71.32,71.38,71.23,71.37,9242.0,70.0658,70.1247,69.9774,70.1149,9242.0
2025-03-17 12:05:00,71.37,71.51,71.37,71.49,7205.0,70.1149,70.2524,70.1149,70.2328,7205.0
2025-03-17 12:10:00,71.48,71.52,71.44,71.49,7120.0,70.223,70.2623,70.1837,70.2328,7120.0
2025-03-17 12:15:00,71.47,71.48,71.24,71.29,37284.0,70.2132,70.223,69.9872,70.0363,37284.0
2025-03-17 12:20:00,71.28,71.33,71.23,71.33,23307.0,70.0265,70.0756,69.9774,70.0756,23307.0
2025-03-17 12:25:00,71.32,71.33,71.15,71.19,47265.0,70.0658,70.0756,69.8988,69.9381,47265.0
2025-03-17 12:30:00,71.19,71.22,71.11,71.22,10308.0,69.9381,69.9675,69.8595,69.9675,10308.0
2025-03-17 12:35:00,71.22,71.34,71.21,71.34,12418.0,69.9675,70.0854,69.9577,70.0854,12418.0
2025-03-17 12:40:00,71.33,71.33,71.28,71.3,9568.0,70.0756,70.0756,70.0265,70.0461,9568.0
2025-03-17 12:45:00,71.29,71.31,71.23,71.23,18582.0,70.0363,70.056,69.9774,69.9774,18582.0
2025-03-17 12:50:00,71.23,71.3,71.23,71.28,8749.0,69.9774,70.0461,69.9774,70.0265,8749.0
2025-03-17 12:55:00,71.3,71.42,71.3,71.4,29056.0,70.0461,70.164,70.0461,70.1444,29056.0
2025-03-17 13:00:00,71.4,71.42,71.34,71.37,18113.0,70.1444,70.164,70.0854,70.1149,18113.0
2025-03-17 13:05:00,71.37,71.45,71.36,71.45,29238.0,70.1149,70.1935,70.1051,70.1935,29238.0
2025-03-17 13:10:00,71.45,71.6,71.45,71.55,13507.0,70.1935,70.3409,70.1935,70.2917,13507.0
2025-03-17 13:15:00,71.55,71.57,71.45,71.53,14387.0,70.2917,70.3114,70.1935,70.2721,14387.0
2025-03-17 13:20:00,71.53,71.59,71.49,71.53,19184.0,70.2721,70.331,70.2328,70.2721,19184.0
2025-03-17 13:25:00,71.55,71.65,71.53,71.58,23577.0,70.2917,70.39,70.2721,70.3212,23577.0
2025-03-17 13:30:00,71.58,71.6,71.44,71.44,36380.0,70.3212,70.3409,70.1837,70.1837,36380.0
2025-03-17 13:35:00,71.44,71.52,71.39,71.43,42452.0,70.1837,70.2623,70.1346,70.1739,42452.0
2025-03-17 13:40:00,71.43,71.5,71.42,71.46,12571.0,70.1739,70.2426,70.164,70.2033,12571.0
2025-03-17 13:45:00,71.47,71.49,71.44,71.48,12469.0,70.2132,70.2328,70.1837,70.223,12469.0
2025-03-17 13:50:00,71.49,71.56,71.48,71.53,14917.0,70.2328,70.3016,70.223,70.2721,14917.0
2025-03-17 13:55:00,71.53,71.56,71.51,71.53,11790.0,70.2721,70.3016,70.2524,70.2721,11790.0
2025-03-17 14:00:00,71.53,71.69,71.52,71.62,30210.0,70.2721,70.4293,70.2623,70.3605,30210.0
2025-03-17 14:05:00,71.63,71.7,71.62,71.66,13583.0,70.3703,70.4391,70.3605,70.3998,13583.0
2025-03-17 14:10:00,71.64,71.72,71.61,71.68,26477.0,70.3802,70.4588,70.3507,70.4195,26477.0
2025-03-17 14:15:00,71.68,71.69,71.47,71.47,30210.0,70.4195,70.4293,70.2132,70.2132,30210.0
2025-03-17 14:20:00,71.46,71.48,71.33,71.35,41101.0,70.2033,70.223,70.0756,70.0953,41101.0
2025-03-17 14:25:00,71.34,71.35,71.25,71.35,46126.0,70.0854,70.0953,69.997,70.0953,46126.0
2025-03-17 14:30:00,71.34,71.52,71.33,71.47,32328.0,70.0854,70.2623,70.0756,70.2132,32328.0
2025-03-17 14:35:00,71.49,71.5,71.42,71.47,9081.0,70.2328,70.2426,70.164,70.2132,9081.0
2025-03-17 14:40:00,71.47,71.49,71.41,71.46,13927.0,70.2132,70.2328,70.1542,70.2033,13927.0
2025-03-17 14:45:00,71.46,71.47,71.41,71.47,9401.0,70.2033,70.2132,70.1542,70.2132,9401.0
2025-03-17 14:50:00,71.47,71.54,71.44,71.52,25347.0,70.2132,70.2819,70.1837,70.2623,25347.0
2025-03-17 14:55:00,71.53,71.63,71.52,71.55,19017.0,70.2721,70.3703,70.2623,70.2917,19017.0
2025-03-17 15:00:00,71.55,71.57,71.45,71.46,19373.0,70.2917,70.3114,70.1935,70.2033,19373.0
2025-03-17 15:05:00,71.47,71.47,71.34,71.34,26124.0,70.2132,70.2132,70.0854,70.0854,26124.0
2025-03-17 15:10:00,71.34,71.34,71.19,71.31,29630.0,70.0854,70.0854,69.9381,70.056,29630.0
2025-03-17 15:15:00,71.29,71.3,71.22,71.26,20982.0,70.0363,70.0461,69.9675,70.0068,20982.0
2025-03-17 15:20:00,71.25,71.26,71.11,71.15,37612.0,69.997,70.0068,69.8595,69.8988,37612.0
2025-03-17 15:25:00,71.14,71.14,71.01,71.05,50193.0,69.889,69.889,69.7612,69.8005,50193.0
2025-03-17 15:30:00,71.05,71.2,71.02,71.11,30872.0,69.8005,69.9479,69.7711,69.8595,30872.0
2025-03-17 15:35:00,71.11,71.23,71.0,71.01,43492.0,69.8595,69.9774,69.7514,69.7612,43492.0
2025-03-17 15:40:00,71.01,71.36,71.01,71.31,58336.0,69.7612,70.1051,69.7612,70.056,58336.0
2025-03-17 15:45:00,71.31,71.36,71.22,71.36,62318.0,70.056,70.1051,69.9675,70.1051,62318.0
2025-03-17 15:50:00,71.33,71.33,71.06,71.12,104327.0,70.0756,70.0756,69.8104,69.8693,104327.0
2025-03-17 15:55:00,71.13,71.22,70.97,71.07,256268.0,69.8791,69.9675,69.7219,69.8202,256268.0
2025-03-18 09:30:00,70.45,70.79,70.11,70.77,116988.0,69.2111,69.5451,68.8771,69.5255,116988.0
2025-03-18 09:35:00,70.82,70.91,70.57,70.66,5654.0,69.5746,69.663,69.329,69.4174,5654.0
2025-03-18 09:40:00,70.61,70.88,70.61,70.86,6377.0,69.3683,69.6335,69.3683,69.6139,6377.0
2025-03-18 09:45:00,70.78,71.01,70.68,71.01,6619.0,69.5353,69.7612,69.437,69.7612,6619.0
2025-03-18 09:50:00,71.01,71.16,71.0,71.02,9641.0,69.7612,69.9086,69.7514,69.7711,9641.0
2025-03-18 09:55:00,71.13,71.31,71.1,71.28,7561.0,69.8791,70.056,69.8497,70.0265,7561.0
2025-03-18 10:00:00,71.28,71.28,71.0,71.26,21985.0,70.0265,70.0265,69.7514,70.0068,21985.0
2025-03-18 10:05:00,71.17,71.33,70.92,70.92,25278.0,69.9184,70.0756,69.6728,69.6728,25278.0
2025-03-18 10:10:00,70.94,71.24,70.94,71.23,21323.0,69.6925,69.9872,69.6925,69.9774,21323.0
2025-03-18 10:15:00,71.21,71.23,71.08,71.17,7686.0,69.9577,69.9774,69.83,69.9184,7686.0
2025-03-18 10:20:00,71.16,71.22,70.92,70.98,37998.0,69.9086,69.9675,69.6728,69.7318,37998.0
2025-03-18 10:25:00,71.01,71.14,70.92,70.95,20706.0,69.7612,69.889,69.6728,69.7023,20706.0
2025-03-18 10:30:00,71.0,71.29,71.0,71.09,17923.0,69.7514,70.0363,69.7514,69.8398,17923.0
2025-03-18 10:35:00,71.04,71.12,70.98,71.02,20508.0,69.7907,69.8693,69.7318,69.7711,20508.0
2025-03-18 10:40:00,71.05,71.07,70.99,71.02,14001.0,69.8005,69.8202,69.7416,69.7711,14001.0
2025-03-18 10:45:00,71.06,71.11,70.95,71.11,13376.0,69.8104,69.8595,69.7023,69.8595,13376.0
2025-03-18 10:50:00,71.11,71.21,71.1,71.21,6621.0,69.8595,69.9577,69.8497,69.9577,6621.0
2025-03-18 10:55:00,71.21,71.21,70.97,71.06,28048.0,69.9577,69.9577,69.7219,69.8104,28048.0
2025-03-18 11:00:00,71.06,71.11,70.86,70.94,24306.0,69.8104,69.8595,69.6139,69.6925,24306.0
2025-03-18 11:05:00,70.9,70.91,70.59,70.72,44778.0,69.6532,69.663,69.3486,69.4763,44778.0
2025-03-18 11:10:00,70.73,70.86,70.72,70.81,9625.0,69.4862,69.6139,69.4763,69.5648,9625.0
2025-03-18 11:15:00,70.81,70.87,70.75,70.8,4531.0,69.5648,69.6237,69.5058,69.5549,4531.0
2025-03-18 11:20:00,70.76,70.8,70.68,70.71,4704.0,69.5156,69.5549,69.437,69.4665,4704.0
2025-03-18 11:25:00,70.71,70.9,70.7,70.8,10119.0,69.4665,69.6532,69.4567,69.5549,10119.0
2025-03-18 11:30:00,70.77,70.91,70.73,70.91,25908.0,69.5255,69.663,69.4862,69.663,25908.0
2025-03-18 11:35:00,70.94,70.95,70.73,70.74,18007.0,69.6925,69.7023,69.4862,69.496,18007.0
2025-03-18 11:40:00,70.79,70.79,70.61,70.63,22286.0,69.5451,69.5451,69.3683,69.3879,22286.0
2025-03-18 11:45:00,70.63,70.68,70.56,70.57,14185.0,69.3879,69.437,69.3192,69.329,14185.0
2025-03-18 11:50:00,70.62,70.67,70.58,70.61,13162.0,69.3781,69.4272,69.3388,69.3683,13162.0
2025-03-18 11:55:00,70.6,70.64,70.54,70.54,8046.0,69.3585,69.3977,69.2995,69.2995,8046.0
2025-03-18 12:00:00,70.54,70.54,70.47,70.48,12876.0,69.2995,69.2995,69.2307,69.2406,12876.0
2025-03-18 12:05:00,70.5,70.72,70.48,70.66,18554.0,69.2602,69.4763,69.2406,69.4174,18554.0
2025-03-18 12:10:00,70.69,70.92,70.69,70.81,29633.0,69.4469,69.6728,69.4469,69.5648,29633.0
2025-03-18 12:15:00,70.78,70.87,70.69,70.71,30946.0,69.5353,69.6237,69.4469,69.4665,30946.0
2025-03-18 12:20:00,70.74,70.82,70.69,70.8,16560.0,69.496,69.5746,69.4469,69.5549,16560.0
2025-03-18 12:25:00,70.83,70.86,70.77,70.85,10422.0,69.5844,69.6139,69.5255,69.6041,10422.0
2025-03-18 12:30:00,70.88,70.91,70.82,70.86,9340.0,69.6335,69.663,69.5746,69.6139,9340.0
2025-03-18 12:35:00,70.87,70.9,70.85,70.87,9722.0,69.6237,69.6532,69.6041,69.6237,9722.0
2025-03-18 12:40:00,70.86,70.93,70.75,70.78,17070.0,69.6139,69.6826,69.5058,69.5353,17070.0
2025-03-18 12:45:00,70.8,70.82,70.72,70.72,14947.0,69.5549,69.5746,69.4763,69.4763,14947.0
2025-03-18 12:50:00,70.71,70.75,70.65,70.73,8595.0,69.4665,69.5058,69.4076,69.4862,8595.0
2025-03-18 12:55:00,70.73,70.79,70.73,70.74,13066.0,69.4862,69.5451,69.4862,69.496,13066.0
2025-03-18 13:00:00,70.75,70.85,70.74,70.83,21258.0,69.5058,69.6041,69.496,69.5844,21258.0
2025-03-18 13:05:00,70.81,70.88,70.68,70.68,12887.0,69.5648,69.6335,69.437,69.437,12887.0
2025-03-18 13:10:00,70.7,70.76,70.67,70.75,14354.0,69.4567,69.5156,69.4272,69.5058,14354.0
2025-03-18 13:15:00,70.75,70.81,70.62,70.66,13612.0,69.5058,69.5648,69.3781,69.4174,13612.0
2025-03-18 13:20:00,70.65,70.85,70.64,70.85,16672.0,69.4076,69.6041,69.3977,69.6041,16672.0
2025-03-18 13:25:00,70.87,70.89,70.75,70.78,10000.0,69.6237,69.6434,69.5058,69.5353,10000.0
2025-03-18 13:30:00,70.84,70.84,70.66,70.74,16790.0,69.5942,69.5942,69.4174,69.496,16790.0
2025-03-18 13:35:00,70.77,70.77,70.71,70.73,13003.0,69.5255,69.5255,69.4665,69.4862,13003.0
2025-03-18 13:40:00,70.76,70.8,70.69,70.77,16701.0,69.5156,69.5549,69.4469,69.5255,16701.0
2025-03-18 13:45:00,70.73,70.82,70.73,70.81,14278.0,69.4862,69.5746,69.4862,69.5648,14278.0
2025-03-18 13:50:00,70.8,70.84,70.76,70.81,8263.0,69.5549,69.5942,69.5156,69.5648,8263.0
2025-03-18 13:55:00,70.81,70.83,70.74,70.75,8448.0,69.5648,69.5844,69.496,69.5058,8448.0
2025-03-18 14:00:00,70.75,70.78,70.7,70.71,9564.0,69.5058,69.5353,69.4567,69.4665,9564.0
2025-03-18 14:05:00,70.73,70.74,70.69,70.7,12252.0,69.4862,69.496,69.4469,69.4567,12252.0
2025-03-18 14:10:00,70.7,70.8,70.68,70.76,28876.0,69.4567,69.5549,69.437,69.5156,28876.0
2025-03-18 14:15:00,70.78,70.8,70.7,70.72,6430.0,69.5353,69.5549,69.4567,69.4763,6430.0
2025-03-18 14:20:00,70.76,70.91,70.76,70.88,7447.0,69.5156,69.663,69.5156,69.6335,7447.0
2025-03-18 14:25:00,70.9,70.9,70.67,70.7,49226.0,69.6532,69.6532,69.4272,69.4567,49226.0
2025-03-18 14:30:00,70.7,70.75,70.66,70.7,13132.0,69.4567,69.5058,69.4174,69.4567,13132.0
2025-03-18 14:35:00,70.69,70.71,70.66,70.7,13565.0,69.4469,69.4665,69.4174,69.4567,13565.0
2025-03-18 14:40:00,70.7,70.71,70.64,70.7,12707.0,69.4567,69.4665,69.3977,69.4567,12707.0
2025-03-18 14:45:00,70.7,70.78,70.68,70.75,11887.0,69.4567,69.5353,69.437,69.5058,11887.0
2025-03-18 14:50:00,70.76,70.79,70.73,70.73,15010.0,69.5156,69.5451,69.4862,69.4862,15010.0
2025-03-18 14:55:00,70.73,70.81,70.7,70.79,35354.0,69.4862,69.5648,69.4567,69.5451,35354.0
2025-03-18 15:00:00,70.75,70.75,70.66,70.7,13518.0,69.5058,69.5058,69.4174,69.4567,13518.0
2025-03-18 15:05:00,70.67,70.69,70.63,70.67,18107.0,69.4272,69.4469,69.3879,69.4272,18107.0
2025-03-18 15:10:00,70.67,70.75,70.67,70.71,31389.0,69.4272,69.5058,69.4272,69.4665,31389.0
2025-03-18 15:15:00,70.71,70.75,70.65,70.75,17362.0,69.4665,69.5058,69.4076,69.5058,17362.0
2025-03-18 15:20:00,70.76,70.78,70.69,70.77,34513.0,69.5156,69.5353,69.4469,69.5255,34513.0
2025-03-18 15:25:00,70.75,70.76,70.69,70.69,25690.0,69.5058,69.5156,69.4469,69.4469,25690.0
2025-03-18 15:30:00,70.72,70.77,70.7,70.76,30847.0,69.4763,69.5255,69.4567,69.5156,30847.0
2025-03-18 15:35:00,70.76,70.91,70.73,70.87,34150.0,69.5156,69.663,69.4862,69.6237,34150.0
2025-03-18 15:40:00,70.89,70.94,70.86,70.88,55045.0,69.6434,69.6925,69.6139,69.6335,55045.0
2025-03-18 15:45:00,70.88,70.92,70.71,70.78,54999.0,69.6335,69.6728,69.4665,69.5353,54999.0
2025-03-18 15:50:00,70.8,70.94,70.76,70.83,98281.0,69.5549,69.6925,69.5156,69.5844,98281.0
2025-03-18 15:55:00,70.83,70.9,70.64,70.77,492465.0,69.5844,69.6532,69.3977,69.5255,492465.0
2025-03-19 09:30:00,70.91,71.17,70.69,71.15,65963.0,69.663,69.9184,69.4469,69.8988,65963.0
2025-03-19 09:35:00,71.03,71.17,71.02,71.03,6265.0,69.7809,69.9184,69.7711,69.7809,6265.0
2025-03-19 09:40:00,71.02,71.13,70.89,71.12,11507.0,69.7711,69.8791,69.6434,69.8693,11507.0
2025-03-19 09:45:00,71.1,71.15,70.93,70.93,11605.0,69.8497,69.8988,69.6826,69.6826,11605.0
2025-03-19 09:50:00,70.93,71.07,70.93,71.04,10760.0,69.6826,69.8202,69.6826,69.7907,10760.0
2025-03-19 09:55:00,70.96,71.02,70.87,70.94,9274.0,69.7121,69.7711,69.6237,69.6925,9274.0
2025-03-19 10:00:00,70.88,70.9,70.74,70.83,18133.0,69.6335,69.6532,69.496,69.5844,18133.0
2025-03-19 10:05:00,70.87,71.2,70.8,71.2,12495.0,69.6237,69.9479,69.5549,69.9479,12495.0
2025-03-19 10:10:00,71.11,71.16,71.06,71.08,10642.0,69.8595,69.9086,69.8104,69.83,10642.0
2025-03-19 10:15:00,71.07,71.08,70.91,71.04,35642.0,69.8202,69.83,69.663,69.7907,35642.0
2025-03-19 10:20:00,71.06,71.07,70.95,71.02,20368.0,69.8104,69.8202,69.7023,69.7711,20368.0
2025-03-19 10:25:00,71.0,71.02,70.89,70.91,14207.0,69.7514,69.7711,69.6434,69.663,14207.0
2025-03-19 10:30:00,70.88,71.0,70.86,70.94,11811.0,69.6335,69.7514,69.6139,69.6925,11811.0
2025-03-19 10:35:00,70.94,71.01,70.87,70.87,13701.0,69.6925,69.7612,69.6237,69.6237,13701.0
2025-03-19 10:40:00,70.85,70.9,70.8,70.86,13185.0,69.6041,69.6532,69.5549,69.6139,13185.0
2025-03-19 10:45:00,70.87,70.91,70.81,70.88,12842.0,69.6237,69.663,69.5648,69.6335,12842.0
2025-03-19 10:50:00,70.87,71.01,70.87,71.01,9061.0,69.6237,69.7612,69.6237,69.7612,9061.0
2025-03-19 10:55:00,71.01,71.08,70.97,71.06,7232.0,69.7612,69.83,69.7219,69.8104,7232.0
2025-03-19 11:00:00,71.05,71.06,70.81,70.81,9556.0,69.8005,69.8104,69.5648,69.5648,9556.0
2025-03-19 11:05:00,70.82,70.82,70.57,70.65,24902.0,69.5746,69.5746,69.329,69.4076,24902.0
2025-03-19 11:10:00,70.66,70.74,70.62,70.74,7230.0,69.4174,69.496,69.3781,69.496,7230.0
2025-03-19 11:15:00,70.71,70.74,70.65,70.7,6469.0,69.4665,69.496,69.4076,69.4567,6469.0
2025-03-19 11:20:00,70.7,70.85,70.66,70.85,9331.0,69.4567,69.6041,69.4174,69.6041,9331.0
2025-03-19 11:25:00,70.85,70.85,70.78,70.85,6745.0,69.6041,69.6041,69.5353,69.6041,6745.0
2025-03-19 11:30:00,70.82,70.94,70.82,70.89,5034.0,69.5746,69.6925,69.5746,69.6434,5034.0
2025-03-19 11:35:00,70.89,70.95,70.87,70.9,8052.0,69.6434,69.7023,69.6237,69.6532,8052.0
2025-03-19 11:40:00,70.92,70.96,70.91,70.92,8667.0,69.6728,69.7121,69.663,69.6728,8667.0
2025-03-19 11:45:00,70.93,71.0,70.88,71.0,7854.0,69.6826,69.7514,69.6335,69.7514,7854.0
2025-03-19 11:50:00,71.0,71.11,70.99,71.11,25036.0,69.7514,69.8595,69.7416,69.8595,25036.0
2025-03-19 11:55:00,71.09,71.1,70.97,71.04,27582.0,69.8398,69.8497,69.7219,69.7907,27582.0
2025-03-19 12:00:00,71.02,71.08,70.99,71.08,4014.0,69.7711,69.83,69.7416,69.83,4014.0
2025-03-19 12:05:00,71.08,71.11,70.99,70.99,8118.0,69.83,69.8595,69.7416,69.7416,8118.0
2025-03-19 12:10:00,71.01,71.02,70.89,70.91,10427.0,69.7612,69.7711,69.6434,69.663,10427.0
2025-03-19 12:15:00,70.9,70.98,70.88,70.96,7118.0,69.6532,69.7318,69.6335,69.7121,7118.0
2025-03-19 12:20:00,70.95,70.95,70.88,70.88,7985.0,69.7023,69.7023,69.6335,69.6335,7985.0
2025-03-19 12:25:00,70.9,70.93,70.85,70.87,21135.0,69.6532,69.6826,69.6041,69.6237,21135.0
2025-03-19 12:30:00,70.88,70.91,70.86,70.9,17109.0,69.6335,69.663,69.6139,69.6532,17109.0
2025-03-19 12:35:00,70.9,70.9,70.79,70.86,15353.0,69.6532,69.6532,69.5451,69.6139,15353.0
2025-03-19 12:40:00,70.86,70.91,70.85,70.91,3147.0,69.6139,69.663,69.6041,69.663,3147.0
2025-03-19 12:45:00,70.9,70.91,70.87,70.9,8443.0,69.6532,69.663,69.6237,69.6532,8443.0
2025-03-19 12:50:00,70.89,70.95,70.87,70.92,34947.0,69.6434,69.7023,69.6237,69.6728,34947.0
2025-03-19 12:55:00,70.9,70.93,70.88,70.9,12372.0,69.6532,69.6826,69.6335,69.6532,12372.0
2025-03-19 13:00:00,70.9,70.92,70.85,70.85,8772.0,69.6532,69.6728,69.6041,69.6041,8772.0
2025-03-19 13:05:00,70.85,70.9,70.83,70.89,9111.0,69.6041,69.6532,69.5844,69.6434,9111.0
2025-03-19 13:10:00,70.89,70.9,70.84,70.86,8313.0,69.6434,69.6532,69.5942,69.6139,8313.0
2025-03-19 13:15:00,70.88,70.93,70.86,70.92,13834.0,69.6335,69.6826,69.6139,69.6728,13834.0
2025-03-19 13:20:00,70.93,70.96,70.9,70.9,5628.0,69.6826,69.7121,69.6532,69.6532,5628.0
2025-03-19 13:25:00,70.91,70.91,70.87,70.87,6270.0,69.663,69.663,69.6237,69.6237,6270.0
2025-03-19 13:30:00,70.88,70.88,70.8,70.83,5999.0,69.6335,69.6335,69.5549,69.5844,5999.0
2025-03-19 13:35:00,70.85,70.91,70.85,70.88,10794.0,69.6041,69.663,69.6041,69.6335,10794.0
2025-03-19 13:40:00,70.87,70.88,70.78,70.8,15113.0,69.6237,69.6335,69.5353,69.5549,15113.0
2025-03-19 13:45:00,70.78,70.8,70.65,70.66,12956.0,69.5353,69.5549,69.4076,69.4174,12956.0
2025-03-19 13:50:00,70.66,70.68,70.61,70.64,7004.0,69.4174,69.437,69.3683,69.3977,7004.0
2025-03-19 13:55:00,70.65,70.65,70.46,70.49,14837.0,69.4076,69.4076,69.2209,69.2504,14837.0
2025-03-19 14:00:00,70.41,70.71,70.33,70.64,14970.0,69.1718,69.4665,69.0932,69.3977,14970.0
2025-03-19 14:05:00,70.61,70.61,70.49,70.56,25897.0,69.3683,69.3683,69.2504,69.3192,25897.0
2025-03-19 14:10:00,70.58,70.8,70.58,70.72,20091.0,69.3388,69.5549,69.3388,69.4763,20091.0
2025-03-19 14:15:00,70.72,70.8,70.61,70.64,74504.0,69.4763,69.5549,69.3683,69.3977,74504.0
2025-03-19 14:20:00,70.66,70.81,70.62,70.76,141942.0,69.4174,69.5648,69.3781,69.5156,141942.0
2025-03-19 14:25:00,70.77,70.86,70.68,70.7,50591.0,69.5255,69.6139,69.437,69.4567,50591.0
2025-03-19 14:30:00,70.72,70.82,70.65,70.71,63133.0,69.4763,69.5746,69.4076,69.4665,63133.0
2025-03-19 14:35:00,70.69,70.78,70.62,70.68,171322.0,69.4469,69.5353,69.3781,69.437,171322.0
2025-03-19 14:40:00,70.72,71.0,70.57,70.96,232027.0,69.4763,69.7514,69.329,69.7121,232027.0
2025-03-19 14:45:00,70.96,71.01,70.85,70.9,198227.0,69.7121,69.7612,69.6041,69.6532,198227.0
2025-03-19 14:50:00,70.9,70.93,70.76,70.77,116916.0,69.6532,69.6826,69.5156,69.5255,116916.0
2025-03-19 14:55:00,70.79,70.9,70.53,70.75,340327.0,69.5451,69.6532,69.2897,69.5058,340327.0
2025-03-19 15:00:00,70.76,70.92,70.71,70.76,63920.0,69.5156,69.6728,69.4665,69.5156,63920.0
2025-03-19 15:05:00,70.76,71.04,70.74,70.99,134000.0,69.5156,69.7907,69.496,69.7416,134000.0
2025-03-19 15:10:00,70.98,71.01,70.87,70.93,49271.0,69.7318,69.7612,69.6237,69.6826,49271.0
2025-03-19 15:15:00,70.92,70.98,70.86,70.94,50753.0,69.6728,69.7318,69.6139,69.6925,50753.0
2025-03-19 15:20:00,70.93,71.0,70.76,70.81,62260.0,69.6826,69.7514,69.5156,69.5648,62260.0
2025-03-19 15:25:00,70.81,70.86,70.67,70.79,104456.0,69.5648,69.6139,69.4272,69.5451,104456.0
2025-03-19 15:30:00,70.78,70.98,70.77,70.92,113100.0,69.5353,69.7318,69.5255,69.6728,113100.0
2025-03-19 15:35:00,70.9,70.95,70.82,70.87,42756.0,69.6532,69.7023,69.5746,69.6237,42756.0
2025-03-19 15:40:00,70.87,71.01,70.86,71.0,124749.0,69.6237,69.7612,69.6139,69.7514,124749.0
2025-03-19 15:45:00,71.0,71.02,70.93,70.94,111510.0,69.7514,69.7711,69.6826,69.6925,111510.0
2025-03-19 15:50:00,70.91,71.1,70.8,71.09,250809.0,69.663,69.8497,69.5549,69.8398,250809.0
2025-03-19 15:55:00,71.08,71.16,70.95,71.08,322101.0,69.83,69.9086,69.7023,69.83,322101.0
2025-03-20 09:30:00,70.19,70.69,70.15,70.69,39988.0,69.591,70.0868,69.5514,70.0868,39988.0
2025-03-20 09:35:00,70.73,70.89,70.2,70.31,68121.0,70.1264,70.2851,69.601,69.71,68121.0
2025-03-20 09:40:00,70.33,70.49,70.14,70.32,249737.0,69.7298,69.8885,69.5415,69.7199,249737.0
2025-03-20 09:45:00,70.36,70.55,70.32,70.45,261231.0,69.7596,69.948,69.7199,69.8488,261231.0
2025-03-20 09:50:00,70.42,70.67,70.34,70.52,52174.0,69.8191,70.0669,69.7398,69.9182,52174.0
2025-03-20 09:55:00,70.59,70.59,70.17,70.18,122149.0,69.9876,69.9876,69.5712,69.5811,122149.0
2025-03-20 10:00:00,70.16,70.33,70.16,70.3,35311.0,69.5613,69.7298,69.5613,69.7001,35311.0
2025-03-20 10:05:00,70.3,70.36,70.27,70.31,19728.0,69.7001,69.7596,69.6704,69.71,19728.0
2025-03-20 10:10:00,70.27,70.35,70.21,70.22,24494.0,69.6704,69.7497,69.6109,69.6208,24494.0
2025-03-20 10:15:00,70.2,70.21,69.98,69.99,33719.0,69.601,69.6109,69.3828,69.3927,33719.0
2025-03-20 10:20:00,70.0,70.11,69.97,70.01,24265.0,69.4027,69.5117,69.3729,69.4126,24265.0
2025-03-20 10:25:00,70.01,70.16,69.98,70.13,53756.0,69.4126,69.5613,69.3828,69.5315,53756.0
2025-03-20 10:30:00,70.14,70.19,70.07,70.12,21496.0,69.5415,69.591,69.4721,69.5216,21496.0
2025-03-20 10:35:00,70.11,70.25,70.11,70.25,33510.0,69.5117,69.6505,69.5117,69.6505,33510.0
2025-03-20 10:40:00,70.26,70.33,70.21,70.3,11244.0,69.6604,69.7298,69.6109,69.7001,11244.0
2025-03-20 10:45:00,70.28,70.3,70.15,70.18,53164.0,69.6803,69.7001,69.5514,69.5811,53164.0
2025-03-20 10:50:00,70.17,70.19,70.05,70.07,20794.0,69.5712,69.591,69.4522,69.4721,20794.0
2025-03-20 10:55:00,70.1,70.19,70.1,70.19,15734.0,69.5018,69.591,69.5018,69.591,15734.0
2025-03-20 11:00:00,70.19,70.22,70.09,70.15,14160.0,69.591,69.6208,69.4919,69.5514,14160.0
2025-03-20 11:05:00,70.14,70.2,70.07,70.15,13407.0,69.5415,69.601,69.4721,69.5514,13407.0
2025-03-20 11:10:00,70.15,70.15,70.03,70.05,10628.0,69.5514,69.5514,69.4324,69.4522,10628.0
2025-03-20 11:15:00,70.05,70.07,69.99,70.05,9309.0,69.4522,69.4721,69.3927,69.4522,9309.0
2025-03-20 11:20:00,70.05,70.05,69.87,69.9,20749.0,69.4522,69.4522,69.2738,69.3035,20749.0
2025-03-20 11:25:00,69.89,69.92,69.75,69.81,14315.0,69.2936,69.3233,69.1548,69.2143,14315.0
2025-03-20 11:30:00,69.81,69.85,69.7,69.7,21111.0,69.2143,69.2539,69.1052,69.1052,21111.0
2025-03-20 11:35:00,69.72,69.85,69.69,69.83,16664.0,69.125,69.2539,69.0953,69.2341,16664.0
2025-03-20 11:40:00,69.84,69.87,69.82,69.84,6084.0,69.244,69.2738,69.2242,69.244,6084.0
2025-03-20 11:45:00,69.84,69.94,69.81,69.91,7760.0,69.244,69.3432,69.2143,69.3134,7760.0
2025-03-20 11:50:00,69.92,70.06,69.9,69.97,12827.0,69.3233,69.4621,69.3035,69.3729,12827.0
2025-03-20 11:55:00,70.01,70.08,69.96,70.03,66245.0,69.4126,69.482,69.363,69.4324,66245.0
2025-03-20 12:00:00,70.03,70.18,69.98,70.12,16543.0,69.4324,69.5811,69.3828,69.5216,16543.0
2025-03-20 12:05:00,70.14,70.17,70.03,70.08,13968.0,69.5415,69.5712,69.4324,69.482,13968.0
2025-03-20 12:10:00,70.03,70.05,69.96,70.03,9998.0,69.4324,69.4522,69.363,69.4324,9998.0
2025-03-20 12:15:00,70.05,70.07,69.98,70.06,7203.0,69.4522,69.4721,69.3828,69.4621,7203.0
2025-03-20 12:20:00,70.05,70.1,70.03,70.08,7930.0,69.4522,69.5018,69.4324,69.482,7930.0
2025-03-20 12:25:00,70.06,70.09,70.02,70.05,14030.0,69.4621,69.4919,69.4225,69.4522,14030.0
2025-03-20 12:30:00,70.07,70.09,69.99,69.99,9378.0,69.4721,69.4919,69.3927,69.3927,9378.0
2025-03-20 12:35:00,70.0,70.16,69.97,70.09,23534.0,69.4027,69.5613,69.3729,69.4919,23534.0
2025-03-20 12:40:00,70.09,70.1,70.01,70.05,5297.0,69.4919,69.5018,69.4126,69.4522,5297.0
2025-03-20 12:45:00,70.05,70.06,69.99,70.01,7970.0,69.4522,69.4621,69.3927,69.4126,7970.0
2025-03-20 12:50:00,69.98,70.02,69.94,70.02,6635.0,69.3828,69.4225,69.3432,69.4225,6635.0
2025-03-20 12:55:00,70.04,70.04,69.98,70.0,6723.0,69.4423,69.4423,69.3828,69.4027,6723.0
2025-03-20 13:00:00,70.0,70.03,69.96,70.03,4927.0,69.4027,69.4324,69.363,69.4324,4927.0
2025-03-20 13:05:00,70.04,70.07,70.01,70.05,5860.0,69.4423,69.4721,69.4126,69.4522,5860.0
2025-03-20 13:10:00,70.06,70.07,70.02,70.06,6220.0,69.4621,69.4721,69.4225,69.4621,6220.0
2025-03-20 13:15:00,70.07,70.08,70.03,70.05,6781.0,69.4721,69.482,69.4324,69.4522,6781.0
2025-03-20 13:20:00,70.05,70.06,69.95,69.96,10492.0,69.4522,69.4621,69.3531,69.363,10492.0
2025-03-20 13:25:00,69.94,69.95,69.78,69.8,9051.0,69.3432,69.3531,69.1845,69.2044,9051.0
2025-03-20 13:30:00,69.82,69.89,69.82,69.85,6844.0,69.2242,69.2936,69.2242,69.2539,6844.0
2025-03-20 13:35:00,69.87,69.95,69.8,69.95,5535.0,69.2738,69.3531,69.2044,69.3531,5535.0
2025-03-20 13:40:00,69.93,69.94,69.89,69.92,5921.0,69.3333,69.3432,69.2936,69.3233,5921.0
2025-03-20 13:45:00,69.94,69.97,69.91,69.94,10528.0,69.3432,69.3729,69.3134,69.3432,10528.0
2025-03-20 13:50:00,69.95,69.98,69.92,69.95,7208.0,69.3531,69.3828,69.3233,69.3531,7208.0
2025-03-20 13:55:00,69.94,70.04,69.92,70.02,14039.0,69.3432,69.4423,69.3233,69.4225,14039.0
2025-03-20 14:00:00,70.03,70.05,70.0,70.01,7359.0,69.4324,69.4522,69.4027,69.4126,7359.0
2025-03-20 14:05:00,69.99,70.06,69.99,70.03,10045.0,69.3927,69.4621,69.3927,69.4324,10045.0
2025-03-20 14:10:00,70.03,70.1,70.02,70.05,12416.0,69.4324,69.5018,69.4225,69.4522,12416.0
2025-03-20 14:15:00,70.07,70.07,70.02,70.04,8389.0,69.4721,69.4721,69.4225,69.4423,8389.0
2025-03-20 14:20:00,70.02,70.12,70.0,70.08,26855.0,69.4225,69.5216,69.4027,69.482,26855.0
2025-03-20 14:25:00,70.09,70.12,70.01,70.02,31629.0,69.4919,69.5216,69.4126,69.4225,31629.0
2025-03-20 14:30:00,70.03,70.03,69.98,70.02,11203.0,69.4324,69.4324,69.3828,69.4225,11203.0
2025-03-20 14:35:00,70.02,70.05,69.97,70.01,8255.0,69.4225,69.4522,69.3729,69.4126,8255.0
2025-03-20 14:40:00,70.01,70.02,69.95,70.01,8346.0,69.4126,69.4225,69.3531,69.4126,8346.0
2025-03-20 14:45:00,70.01,70.03,69.99,70.03,11155.0,69.4126,69.4324,69.3927,69.4324,11155.0
2025-03-20 14:50:00,70.04,70.11,70.03,70.08,20504.0,69.4423,69.5117,69.4324,69.482,20504.0
2025-03-20 14:55:00,70.08,70.09,69.98,70.02,21165.0,69.482,69.4919,69.3828,69.4225,21165.0
2025-03-20 15:00:00,70.0,70.1,70.0,70.05,18778.0,69.4027,69.5018,69.4027,69.4522,18778.0
2025-03-20 15:05:00,70.03,70.07,69.99,70.0,22099.0,69.4324,69.4721,69.3927,69.4027,22099.0
2025-03-20 15:10:00,70.0,70.08,70.0,70.01,21700.0,69.4027,69.482,69.4027,69.4126,21700.0
2025-03-20 15:15:00,70.02,70.15,70.01,70.02,26561.0,69.4225,69.5514,69.4126,69.4225,26561.0
2025-03-20 15:20:00,70.03,70.21,70.02,70.19,27977.0,69.4324,69.6109,69.4225,69.591,27977.0
2025-03-20 15:25:00,70.17,70.17,70.06,70.08,23679.0,69.5712,69.5712,69.4621,69.482,23679.0
2025-03-20 15:30:00,70.08,70.23,70.06,70.17,25600.0,69.482,69.6307,69.4621,69.5712,25600.0
2025-03-20 15:35:00,70.17,70.21,70.12,70.14,23641.0,69.5712,69.6109,69.5216,69.5415,23641.0
2025-03-20 15:40:00,70.15,70.21,70.11,70.19,22744.0,69.5514,69.6109,69.5117,69.591,22744.0
2025-03-20 15:45:00,70.21,70.25,70.14,70.21,33388.0,69.6109,69.6505,69.5415,69.6109,33388.0
2025-03-20 15:50:00,70.25,70.26,70.05,70.14,113484.0,69.6505,69.6604,69.4522,69.5415,113484.0
2025-03-20 15:55:00,70.17,70.38,70.01,70.02,535926.0,69.5712,69.7794,69.4126,69.4225,535926.0
2025-03-21 09:30:00,69.72,69.9,69.5,69.9,695014.0,69.125,69.3035,68.9069,69.3035,695014.0
2025-03-21 09:35:00,69.91,70.22,69.77,69.94,15407.0,69.3134,69.6208,69.1746,69.3432,15407.0
2025-03-21 09:40:00,70.02,70.03,69.81,69.9,16170.0,69.4225,69.4324,69.2143,69.3035,16170.0
2025-03-21 09:45:00,69.9,69.9,69.69,69.73,4120.0,69.3035,69.3035,69.0953,69.135,4120.0
2025-03-21 09:50:00,69.72,69.72,69.49,69.63,7319.0,69.125,69.125,68.897,69.0358,7319.0
2025-03-21 09:55:00,69.62,69.77,69.56,69.74,8046.0,69.0259,69.1746,68.9664,69.1449,8046.0
2025-03-21 10:00:00,69.74,69.77,69.58,69.59,13703.0,69.1449,69.1746,68.9862,68.9962,13703.0
2025-03-21 10:05:00,69.59,69.6,69.29,69.29,16373.0,68.9962,69.0061,68.6987,68.6987,16373.0
2025-03-21 10:10:00,69.3,69.51,69.25,69.49,28858.0,68.7086,68.9168,68.6591,68.897,28858.0
2025-03-21 10:15:00,69.49,69.49,69.33,69.38,31153.0,68.897,68.897,68.7384,68.7879,31153.0
2025-03-21 10:20:00,69.36,69.53,69.32,69.52,36757.0,68.7681,68.9367,68.7285,68.9268,36757.0
2025-03-21 10:25:00,69.51,69.51,69.36,69.42,15231.0,68.9168,68.9168,68.7681,68.8276,15231.0
2025-03-21 10:30:00,69.44,69.44,69.32,69.41,12803.0,68.8474,68.8474,68.7285,68.8177,12803.0
2025-03-21 10:35:00,69.38,69.4,69.32,69.34,9728.0,68.7879,68.8078,68.7285,68.7483,9728.0
2025-03-21 10:40:00,69.32,69.47,69.32,69.4,6334.0,68.7285,68.8772,68.7285,68.8078,6334.0
2025-03-21 10:45:00,69.4,69.47,69.36,69.47,13196.0,68.8078,68.8772,68.7681,68.8772,13196.0
2025-03-21 10:50:00,69.46,69.53,69.4,69.53,14772.0,68.8673,68.9367,68.8078,68.9367,14772.0
2025-03-21 10:55:00,69.5,69.54,69.44,69.5,14176.0,68.9069,68.9466,68.8474,68.9069,14176.0
2025-03-21 11:00:00,69.5,69.59,69.45,69.59,14485.0,68.9069,68.9962,68.8574,68.9962,14485.0
2025-03-21 11:05:00,69.59,69.66,69.55,69.63,10846.0,68.9962,69.0656,68.9565,69.0358,10846.0
2025-03-21 11:10:00,69.63,69.64,69.55,69.57,13871.0,69.0358,69.0457,68.9565,68.9763,13871.0
2025-03-21 11:15:00,69.57,69.57,69.49,69.54,15945.0,68.9763,68.9763,68.897,68.9466,15945.0
2025-03-21 11:20:00,69.53,69.56,69.48,69.51,40346.0,68.9367,68.9664,68.8871,68.9168,40346.0
2025-03-21 11:25:00,69.51,69.53,69.4,69.42,12503.0,68.9168,68.9367,68.8078,68.8276,12503.0
2025-03-21 11:30:00,69.42,69.44,69.36,69.39,8826.0,68.8276,68.8474,68.7681,68.7979,8826.0
2025-03-21 11:35:00,69.4,69.49,69.4,69.44,11814.0,68.8078,68.897,68.8078,68.8474,11814.0
2025-03-21 11:40:00,69.43,69.43,69.35,69.42,7448.0,68.8375,68.8375,68.7582,68.8276,7448.0
2025-03-21 11:45:00,69.43,69.48,69.42,69.42,6114.0,68.8375,68.8871,68.8276,68.8276,6114.0
2025-03-21 11:50:00,69.41,69.48,69.34,69.43,11352.0,68.8177,68.8871,68.7483,68.8375,11352.0
2025-03-21 11:55:00,69.45,69.48,69.38,69.38,5045.0,68.8574,68.8871,68.7879,68.7879,5045.0
2025-03-21 12:00:00,69.38,69.5,69.37,69.5,8826.0,68.7879,68.9069,68.778,68.9069,8826.0
2025-03-21 12:05:00,69.5,69.51,69.46,69.51,4431.0,68.9069,68.9168,68.8673,68.9168,4431.0
2025-03-21 12:10:00,69.51,69.56,69.49,69.51,5621.0,68.9168,68.9664,68.897,68.9168,5621.0
2025-03-21 12:15:00,69.52,69.53,69.47,69.52,10168.0,68.9268,68.9367,68.8772,68.9268,10168.0
2025-03-21 12:20:00,69.52,69.53,69.45,69.46,16331.0,68.9268,68.9367,68.8574,68.8673,16331.0
2025-03-21 12:25:00,69.46,69.48,69.43,69.45,11972.0,68.8673,68.8871,68.8375,68.8574,11972.0
2025-03-21 12:30:00,69.43,69.45,69.39,69.45,14390.0,68.8375,68.8574,68.7979,68.8574,14390.0
2025-03-21 12:35:00,69.46,69.46,69.36,69.43,11742.0,68.8673,68.8673,68.7681,68.8375,11742.0
2025-03-21 12:40:00,69.44,69.53,69.44,69.53,21599.0,68.8474,68.9367,68.8474,68.9367,21599.0
2025-03-21 12:45:00,69.53,69.56,69.48,69.48,28532.0,68.9367,68.9664,68.8871,68.8871,28532.0
2025-03-21 12:50:00,69.47,69.47,69.37,69.38,18409.0,68.8772,68.8772,68.778,68.7879,18409.0
2025-03-21 12:55:00,69.38,69.59,69.38,69.55,26748.0,68.7879,68.9962,68.7879,68.9565,26748.0
2025-03-21 13:00:00,69.55,69.57,69.5,69.56,7124.0,68.9565,68.9763,68.9069,68.9664,7124.0
2025-03-21 13:05:00,69.57,69.62,69.53,69.53,22104.0,68.9763,69.0259,68.9367,68.9367,22104.0
2025-03-21 13:10:00,69.54,69.58,69.52,69.54,20534.0,68.9466,68.9862,68.9268,68.9466,20534.0
2025-03-21 13:15:00,69.53,69.63,69.53,69.54,17264.0,68.9367,69.0358,68.9367,68.9466,17264.0
2025-03-21 13:20:00,69.55,69.56,69.5,69.52,29731.0,68.9565,68.9664,68.9069,68.9268,29731.0
2025-03-21 13:25:00,69.52,69.54,69.44,69.45,6412.0,68.9268,68.9466,68.8474,68.8574,6412.0
2025-03-21 13:30:00,69.45,69.47,69.43,69.44,5825.0,68.8574,68.8772,68.8375,68.8474,5825.0
2025-03-21 13:35:00,69.45,69.55,69.45,69.52,7088.0,68.8574,68.9565,68.8574,68.9268,7088.0
2025-03-21 13:40:00,69.48,69.56,69.47,69.56,4885.0,68.8871,68.9664,68.8772,68.9664,4885.0
2025-03-21 13:45:00,69.55,69.59,69.54,69.56,10471.0,68.9565,68.9962,68.9466,68.9664,10471.0
2025-03-21 13:50:00,69.56,69.58,69.53,69.57,12550.0,68.9664,68.9862,68.9367,68.9763,12550.0
2025-03-21 13:55:00,69.57,69.57,69.48,69.51,7701.0,68.9763,68.9763,68.8871,68.9168,7701.0
2025-03-21 14:00:00,69.49,69.5,69.38,69.41,46412.0,68.897,68.9069,68.7879,68.8177,46412.0
2025-03-21 14:05:00,69.4,69.43,69.31,69.43,13994.0,68.8078,68.8375,68.7185,68.8375,13994.0
2025-03-21 14:10:00,69.42,69.46,69.38,69.4,5901.0,68.8276,68.8673,68.7879,68.8078,5901.0
2025-03-21 14:15:00,69.39,69.41,69.37,69.4,5879.0,68.7979,68.8177,68.778,68.8078,5879.0
2025-03-21 14:20:00,69.42,69.51,69.39,69.41,24554.0,68.8276,68.9168,68.7979,68.8177,24554.0
2025-03-21 14:25:00,69.39,69.39,69.34,69.34,6632.0,68.7979,68.7979,68.7483,68.7483,6632.0
2025-03-21 14:30:00,69.34,69.45,69.34,69.4,16459.0,68.7483,68.8574,68.7483,68.8078,16459.0
2025-03-21 14:35:00,69.42,69.48,69.4,69.46,10545.0,68.8276,68.8871,68.8078,68.8673,10545.0
2025-03-21 14:40:00,69.46,69.48,69.42,69.45,8444.0,68.8673,68.8871,68.8276,68.8574,8444.0
2025-03-21 14:45:00,69.45,69.45,69.35,69.39,13704.0,68.8574,68.8574,68.7582,68.7979,13704.0
2025-03-21 14:50:00,69.4,69.44,69.38,69.39,7967.0,68.8078,68.8474,68.7879,68.7979,7967.0
2025-03-21 14:55:00,69.4,69.41,69.34,69.34,10326.0,68.8078,68.8177,68.7483,68.7483,10326.0
2025-03-21 15:00:00,69.33,69.33,69.2,69.25,16221.0,68.7384,68.7384,68.6095,68.6591,16221.0
2025-03-21 15:05:00,69.24,69.26,69.22,69.25,16393.0,68.6491,68.669,68.6293,68.6591,16393.0
2025-03-21 15:10:00,69.24,69.26,69.21,69.26,13964.0,68.6491,68.669,68.6194,68.669,13964.0
2025-03-21 15:15:00,69.27,69.35,69.26,69.34,15873.0,68.6789,68.7582,68.669,68.7483,15873.0
2025-03-21 15:20:00,69.34,69.35,69.24,69.29,20729.0,68.7483,68.7582,68.6491,68.6987,20729.0
2025-03-21 15:25:00,69.31,69.31,69.2,69.2,28804.0,68.7185,68.7185,68.6095,68.6095,28804.0
2025-03-21 15:30:00,69.19,69.28,69.16,69.25,36226.0,68.5996,68.6888,68.5698,68.6591,36226.0
2025-03-21 15:35:00,69.24,69.33,69.19,69.3,35399.0,68.6491,68.7384,68.5996,68.7086,35399.0
2025-03-21 15:40:00,69.3,69.45,69.26,69.43,54547.0,68.7086,68.8574,68.669,68.8375,54547.0
2025-03-21 15:45:00,69.43,69.46,69.38,69.46,51779.0,68.8375,68.8673,68.7879,68.8673,51779.0
2025-03-21 15:50:00,69.47,69.59,69.41,69.56,112869.0,68.8772,68.9962,68.8177,68.9664,112869.0
2025-03-21 15:55:00,69.55,69.63,69.38,69.53,497152.0,68.9565,69.0358,68.7879,68.9367,497152.0
2025-03-24 09:30:00,70.01,70.2,69.71,69.91,41069.0,69.4126,69.601,69.1151,69.3134,41069.0
2025-03-24 09:35:00,69.89,70.03,69.82,69.89,14124.0,69.2936,69.4324,69.2242,69.2936,14124.0
2025-03-24 09:40:00,69.88,70.02,69.79,69.93,29248.0,69.2837,69.4225,69.1945,69.3333,29248.0
2025-03-24 09:45:00,70.03,70.15,69.86,70.06,27037.0,69.4324,69.5514,69.2639,69.4621,27037.0
2025-03-24 09:50:00,70.04,70.09,69.94,69.97,14749.0,69.4423,69.4919,69.3432,69.3729,14749.0
2025-03-24 09:55:00,69.97,70.17,69.96,70.15,30824.0,69.3729,69.5712,69.363,69.5514,30824.0
2025-03-24 10:00:00,70.15,70.27,70.07,70.21,46868.0,69.5514,69.6704,69.4721,69.6109,46868.0
2025-03-24 10:05:00,70.23,70.63,70.21,70.59,49952.0,69.6307,70.0273,69.6109,69.9876,49952.0
2025-03-24 10:10:00,70.61,70.73,70.59,70.72,11255.0,70.0075,70.1264,69.9876,70.1165,11255.0
2025-03-24 10:15:00,70.73,70.76,70.52,70.52,16975.0,70.1264,70.1562,69.9182,69.9182,16975.0
2025-03-24 10:20:00,70.55,70.55,70.39,70.41,19055.0,69.948,69.948,69.7893,69.8092,19055.0
2025-03-24 10:25:00,70.43,70.5,70.32,70.35,15508.0,69.829,69.8984,69.7199,69.7497,15508.0
2025-03-24 10:30:00,70.33,70.33,70.23,70.23,11067.0,69.7298,69.7298,69.6307,69.6307,11067.0
2025-03-24 10:35:00,70.23,70.25,70.12,70.13,17277.0,69.6307,69.6505,69.5216,69.5315,17277.0
2025-03-24 10:40:00,70.17,70.21,70.01,70.03,16665.0,69.5712,69.6109,69.4126,69.4324,16665.0
2025-03-24 10:45:00,70.03,70.15,70.03,70.06,7715.0,69.4324,69.5514,69.4324,69.4621,7715.0
2025-03-24 10:50:00,70.07,70.13,70.06,70.08,10104.0,69.4721,69.5315,69.4621,69.482,10104.0
2025-03-24 10:55:00,70.08,70.14,70.02,70.12,9059.0,69.482,69.5415,69.4225,69.5216,9059.0
2025-03-24 11:00:00,70.12,70.12,69.97,70.03,10540.0,69.5216,69.5216,69.3729,69.4324,10540.0
2025-03-24 11:05:00,70.03,70.03,69.84,69.84,7885.0,69.4324,69.4324,69.244,69.244,7885.0
2025-03-24 11:10:00,69.84,69.86,69.8,69.86,6340.0,69.244,69.2639,69.2044,69.2639,6340.0
2025-03-24 11:15:00,69.87,70.0,69.87,69.9,4732.0,69.2738,69.4027,69.2738,69.3035,4732.0
2025-03-24 11:20:00,69.89,69.99,69.87,69.93,9281.0,69.2936,69.3927,69.2738,69.3333,9281.0
2025-03-24 11:25:00,69.93,69.97,69.9,69.95,5246.0,69.3333,69.3729,69.3035,69.3531,5246.0
2025-03-24 11:30:00,69.92,69.96,69.87,69.94,3883.0,69.3233,69.363,69.2738,69.3432,3883.0
2025-03-24 11:35:00,69.95,70.05,69.94,70.04,5398.0,69.3531,69.4522,69.3432,69.4423,5398.0
2025-03-24 11:40:00,70.03,70.04,69.94,70.02,24304.0,69.4324,69.4423,69.3432,69.4225,24304.0
2025-03-24 11:45:00,70.0,70.03,69.98,70.03,7638.0,69.4027,69.4324,69.3828,69.4324,7638.0
2025-03-24 11:50:00,70.04,70.16,70.03,70.14,6167.0,69.4423,69.5613,69.4324,69.5415,6167.0
2025-03-24 11:55:00,70.15,70.25,70.14,70.23,4506.0,69.5514,69.6505,69.5415,69.6307,4506.0
2025-03-24 12:00:00,70.23,70.25,70.18,70.24,6463.0,69.6307,69.6505,69.5811,69.6406,6463.0
2025-03-24 12:05:00,70.24,70.28,70.22,70.25,41133.0,69.6406,69.6803,69.6208,69.6505,41133.0
2025-03-24 12:10:00,70.25,70.43,70.25,70.42,23438.0,69.6505,69.829,69.6505,69.8191,23438.0
2025-03-24 12:15:00,70.43,70.48,70.34,70.34,16545.0,69.829,69.8786,69.7398,69.7398,16545.0
2025-03-24 12:20:00,70.34,70.38,70.32,70.38,10505.0,69.7398,69.7794,69.7199,69.7794,10505.0
2025-03-24 12:25:00,70.38,70.38,70.27,70.33,10520.0,69.7794,69.7794,69.6704,69.7298,10520.0
2025-03-24 12:30:00,70.33,70.34,70.27,70.31,7747.0,69.7298,69.7398,69.6704,69.71,7747.0
2025-03-24 12:35:00,70.3,70.31,70.2,70.22,4182.0,69.7001,69.71,69.601,69.6208,4182.0
2025-03-24 12:40:00,70.2,70.26,70.16,70.26,10958.0,69.601,69.6604,69.5613,69.6604,10958.0
2025-03-24 12:45:00,70.26,70.27,70.2,70.21,21131.0,69.6604,69.6704,69.601,69.6109,21131.0
2025-03-24 12:50:00,70.22,70.25,70.2,70.24,3611.0,69.6208,69.6505,69.601,69.6406,3611.0
2025-03-24 12:55:00,70.23,70.24,70.15,70.18,31801.0,69.6307,69.6406,69.5514,69.5811,31801.0
2025-03-24 13:00:00,70.19,70.22,70.03,70.08,11982.0,69.591,69.6208,69.4324,69.482,11982.0
2025-03-24 13:05:00,70.08,70.11,70.05,70.07,6327.0,69.482,69.5117,69.4522,69.4721,6327.0
2025-03-24 13:10:00,70.07,70.1,70.04,70.09,5453.0,69.4721,69.5018,69.4423,69.4919,5453.0
2025-03-24 13:15:00,70.07,70.16,70.04,70.14,20436.0,69.4721,69.5613,69.4423,69.5415,20436.0
2025-03-24 13:20:00,70.15,70.16,70.11,70.13,6040.0,69.5514,69.5613,69.5117,69.5315,6040.0
2025-03-24 13:25:00,70.14,70.16,70.1,70.13,12724.0,69.5415,69.5613,69.5018,69.5315,12724.0
2025-03-24 13:30:00,70.13,70.26,70.13,70.24,15122.0,69.5315,69.6604,69.5315,69.6406,15122.0
2025-03-24 13:35:00,70.24,70.29,70.22,70.29,10081.0,69.6406,69.6902,69.6208,69.6902,10081.0
2025-03-24 13:40:00,70.3,70.34,70.29,70.31,11389.0,69.7001,69.7398,69.6902,69.71,11389.0
2025-03-24 13:45:00,70.31,70.35,70.28,70.35,7471.0,69.71,69.7497,69.6803,69.7497,7471.0
2025-03-24 13:50:00,70.36,70.44,70.35,70.43,7990.0,69.7596,69.8389,69.7497,69.829,7990.0
2025-03-24 13:55:00,70.41,70.45,70.4,70.44,5475.0,69.8092,69.8488,69.7992,69.8389,5475.0
2025-03-24 14:00:00,70.45,70.48,70.32,70.34,13224.0,69.8488,69.8786,69.7199,69.7398,13224.0
2025-03-24 14:05:00,70.34,70.36,70.31,70.36,8137.0,69.7398,69.7596,69.71,69.7596,8137.0
2025-03-24 14:10:00,70.36,70.38,70.32,70.34,7642.0,69.7596,69.7794,69.7199,69.7398,7642.0
2025-03-24 14:15:00,70.34,70.36,70.3,70.31,9179.0,69.7398,69.7596,69.7001,69.71,9179.0
2025-03-24 14:20:00,70.31,70.32,70.19,70.22,17471.0,69.71,69.7199,69.591,69.6208,17471.0
2025-03-24 14:25:00,70.19,70.2,70.13,70.16,9064.0,69.591,69.601,69.5315,69.5613,9064.0
2025-03-24 14:30:00,70.15,70.16,70.1,70.12,13060.0,69.5514,69.5613,69.5018,69.5216,13060.0
2025-03-24 14:35:00,70.1,70.24,70.09,70.22,72043.0,69.5018,69.6406,69.4919,69.6208,72043.0
2025-03-24 14:40:00,70.22,70.36,70.22,70.32,19750.0,69.6208,69.7596,69.6208,69.7199,19750.0
2025-03-24 14:45:00,70.33,70.39,70.29,70.37,10433.0,69.7298,69.7893,69.6902,69.7695,10433.0
2025-03-24 14:50:00,70.36,70.43,70.35,70.36,25284.0,69.7596,69.829,69.7497,69.7596,25284.0
2025-03-24 14:55:00,70.37,70.42,70.34,70.37,13557.0,69.7695,69.8191,69.7398,69.7695,13557.0
2025-03-24 15:00:00,70.38,70.42,70.35,70.4,10942.0,69.7794,69.8191,69.7497,69.7992,10942.0
2025-03-24 15:05:00,70.4,70.41,70.26,70.26,51286.0,69.7992,69.8092,69.6604,69.6604,51286.0
2025-03-24 15:10:00,70.25,70.29,70.24,70.26,13261.0,69.6505,69.6902,69.6406,69.6604,13261.0
2025-03-24 15:15:00,70.26,70.33,70.25,70.33,16401.0,69.6604,69.7298,69.6505,69.7298,16401.0
2025-03-24 15:20:00,70.33,70.35,70.2,70.24,26549.0,69.7298,69.7497,69.601,69.6406,26549.0
2025-03-24 15:25:00,70.25,70.3,70.23,70.24,19106.0,69.6505,69.7001,69.6307,69.6406,19106.0
2025-03-24 15:30:00,70.24,70.26,70.16,70.17,20196.0,69.6406,69.6604,69.5613,69.5712,20196.0
2025-03-24 15:35:00,70.16,70.26,70.15,70.24,24130.0,69.5613,69.6604,69.5514,69.6406,24130.0
2025-03-24 15:40:00,70.25,70.27,70.21,70.25,19365.0,69.6505,69.6704,69.6109,69.6505,19365.0
2025-03-24 15:45:00,70.26,70.32,70.18,70.31,34247.0,69.6604,69.7199,69.5811,69.71,34247.0
2025-03-24 15:50:00,70.32,70.37,70.22,70.3,70764.0,69.7199,69.7695,69.6208,69.7001,70764.0
2025-03-24 15:55:00,70.29,70.33,70.16,70.23,274623.0,69.6902,69.7298,69.5613,69.6307,274623.0
2025-03-25 09:30:00,70.26,70.26,69.76,69.84,34527.0,69.6604,69.6604,69.1647,69.244,34527.0
2025-03-25 09:35:00,69.84,69.89,69.33,69.63,23215.0,69.244,69.2936,68.7384,69.0358,23215.0
2025-03-25 09:40:00,69.66,69.72,69.35,69.45,58701.0,69.0656,69.125,68.7582,68.8574,58701.0
2025-03-25 09:45:00,69.53,69.61,69.42,69.58,16905.0,68.9367,69.016,68.8276,68.9862,16905.0
2025-03-25 09:50:00,69.58,69.71,69.55,69.63,14921.0,68.9862,69.1151,68.9565,69.0358,14921.0
2025-03-25 09:55:00,69.65,69.65,69.41,69.43,14611.0,69.0556,69.0556,68.8177,68.8375,14611.0
2025-03-25 10:00:00,69.36,69.46,69.35,69.44,17491.0,68.7681,68.8673,68.7582,68.8474,17491.0
2025-03-25 10:05:00,69.44,69.5,69.28,69.46,26455.0,68.8474,68.9069,68.6888,68.8673,26455.0
2025-03-25 10:10:00,69.42,69.5,69.26,69.26,21037.0,68.8276,68.9069,68.669,68.669,21037.0
2025-03-25 10:15:00,69.27,69.3,69.11,69.25,24847.0,68.6789,68.7086,68.5203,68.6591,24847.0
2025-03-25 10:20:00,69.25,69.41,69.22,69.33,9942.0,68.6591,68.8177,68.6293,68.7384,9942.0
2025-03-25 10:25:00,69.36,69.47,69.32,69.37,8030.0,68.7681,68.8772,68.7285,68.778,8030.0
2025-03-25 10:30:00,69.37,69.4,69.25,69.31,22817.0,68.778,68.8078,68.6591,68.7185,22817.0
2025-03-25 10:35:00,69.3,69.3,69.15,69.23,13856.0,68.7086,68.7086,68.5599,68.6392,13856.0
2025-03-25 10:40:00,69.2,69.27,69.14,69.19,21261.0,68.6095,68.6789,68.55,68.5996,21261.0
2025-03-25 10:45:00,69.17,69.19,69.13,69.15,16891.0,68.5797,68.5996,68.5401,68.5599,16891.0
2025-03-25 10:50:00,69.15,69.18,69.11,69.18,28958.0,68.5599,68.5897,68.5203,68.5897,28958.0
2025-03-25 10:55:00,69.18,69.32,69.16,69.28,23365.0,68.5897,68.7285,68.5698,68.6888,23365.0
2025-03-25 11:00:00,69.28,69.3,69.24,69.27,12885.0,68.6888,68.7086,68.6491,68.6789,12885.0
2025-03-25 11:05:00,69.27,69.29,69.14,69.15,15568.0,68.6789,68.6987,68.55,68.5599,15568.0
2025-03-25 11:10:00,69.12,69.25,69.12,69.23,6467.0,68.5302,68.6591,68.5302,68.6392,6467.0
2025-03-25 11:15:00,69.24,69.29,69.22,69.26,9771.0,68.6491,68.6987,68.6293,68.669,9771.0
2025-03-25 11:20:00,69.26,69.29,69.22,69.25,5835.0,68.669,68.6987,68.6293,68.6591,5835.0
2025-03-25 11:25:00,69.24,69.25,69.13,69.13,8436.0,68.6491,68.6591,68.5401,68.5401,8436.0
2025-03-25 11:30:00,69.13,69.14,69.08,69.1,8239.0,68.5401,68.55,68.4905,68.5103,8239.0
2025-03-25 11:35:00,69.08,69.18,69.07,69.18,7236.0,68.4905,68.5897,68.4806,68.5897,7236.0
2025-03-25 11:40:00,69.17,69.17,69.12,69.15,6032.0,68.5797,68.5797,68.5302,68.5599,6032.0
2025-03-25 11:45:00,69.16,69.22,69.16,69.17,13745.0,68.5698,68.6293,68.5698,68.5797,13745.0
2025-03-25 11:50:00,69.18,69.18,69.07,69.1,7948.0,68.5897,68.5897,68.4806,68.5103,7948.0
2025-03-25 11:55:00,69.08,69.1,69.03,69.04,6424.0,68.4905,68.5103,68.4409,68.4509,6424.0
2025-03-25 12:00:00,69.01,69.05,68.95,68.97,10063.0,68.4211,68.4608,68.3616,68.3814,10063.0
2025-03-25 12:05:00,68.96,68.97,68.9,68.92,8384.0,68.3715,68.3814,68.312,68.3319,8384.0
2025-03-25 12:10:00,68.92,68.97,68.84,68.86,28334.0,68.3319,68.3814,68.2526,68.2724,28334.0
2025-03-25 12:15:00,68.86,68.87,68.77,68.82,16902.0,68.2724,68.2823,68.1832,68.2327,16902.0
2025-03-25 12:20:00,68.8,68.87,68.79,68.84,8444.0,68.2129,68.2823,68.203,68.2526,8444.0
2025-03-25 12:25:00,68.83,68.92,68.77,68.89,6517.0,68.2426,68.3319,68.1832,68.3021,6517.0
2025-03-25 12:30:00,68.9,68.94,68.89,68.94,5684.0,68.312,68.3517,68.3021,68.3517,5684.0
2025-03-25 12:35:00,68.93,69.0,68.9,68.96,9202.0,68.3418,68.4112,68.312,68.3715,9202.0
2025-03-25 12:40:00,68.94,69.0,68.93,68.95,10033.0,68.3517,68.4112,68.3418,68.3616,10033.0
2025-03-25 12:45:00,68.94,68.97,68.92,68.94,14633.0,68.3517,68.3814,68.3319,68.3517,14633.0
2025-03-25 12:50:00,68.96,69.12,68.94,69.06,48616.0,68.3715,68.5302,68.3517,68.4707,48616.0
2025-03-25 12:55:00,69.06,69.19,69.04,69.19,6553.0,68.4707,68.5996,68.4509,68.5996,6553.0
2025-03-25 13:00:00,69.22,69.31,69.22,69.25,26280.0,68.6293,68.7185,68.6293,68.6591,26280.0
2025-03-25 13:05:00,69.28,69.32,69.26,69.31,6777.0,68.6888,68.7285,68.669,68.7185,6777.0
2025-03-25 13:10:00,69.31,69.31,69.28,69.28,3869.0,68.7185,68.7185,68.6888,68.6888,3869.0
2025-03-25 13:15:00,69.28,69.31,69.28,69.31,8139.0,68.6888,68.7185,68.6888,68.7185,8139.0
2025-03-25 13:20:00,69.31,69.32,69.24,69.28,14817.0,68.7185,68.7285,68.6491,68.6888,14817.0
2025-03-25 13:25:00,69.27,69.29,69.24,69.27,10881.0,68.6789,68.6987,68.6491,68.6789,10881.0
2025-03-25 13:30:00,69.27,69.31,69.26,69.3,5758.0,68.6789,68.7185,68.669,68.7086,5758.0
2025-03-25 13:35:00,69.3,69.33,69.26,69.32,8265.0,68.7086,68.7384,68.669,68.7285,8265.0
2025-03-25 13:40:00,69.3,69.38,69.28,69.34,5528.0,68.7086,68.7879,68.6888,68.7483,5528.0
2025-03-25 13:45:00,69.36,69.38,69.32,69.32,9551.0,68.7681,68.7879,68.7285,68.7285,9551.0
2025-03-25 13:50:00,69.33,69.41,69.33,69.37,11123.0,68.7384,68.8177,68.7384,68.778,11123.0
2025-03-25 13:55:00,69.38,69.39,69.35,69.36,6969.0,68.7879,68.7979,68.7582,68.7681,6969.0
2025-03-25 14:00:00,69.34,69.41,69.33,69.39,9570.0,68.7483,68.8177,68.7384,68.7979,9570.0
2025-03-25 14:05:00,69.39,69.39,69.33,69.37,8413.0,68.7979,68.7979,68.7384,68.778,8413.0
2025-03-25 14:10:00,69.37,69.4,69.36,69.4,6850.0,68.778,68.8078,68.7681,68.8078,6850.0
2025-03-25 14:15:00,69.41,69.43,69.33,69.41,21653.0,68.8177,68.8375,68.7384,68.8177,21653.0
2025-03-25 14:20:00,69.42,69.62,69.41,69.59,32608.0,68.8276,69.0259,68.8177,68.9962,32608.0
2025-03-25 14:25:00,69.59,69.59,69.45,69.48,27599.0,68.9962,68.9962,68.8574,68.8871,27599.0
2025-03-25 14:30:00,69.48,69.51,69.4,69.42,15622.0,68.8871,68.9168,68.8078,68.8276,15622.0
2025-03-25 14:35:00,69.42,69.47,69.42,69.43,13450.0,68.8276,68.8772,68.8276,68.8375,13450.0
2025-03-25 14:40:00,69.44,69.45,69.38,69.41,14902.0,68.8474,68.8574,68.7879,68.8177,14902.0
2025-03-25 14:45:00,69.41,69.44,69.34,69.36,23931.0,68.8177,68.8474,68.7483,68.7681,23931.0
2025-03-25 14:50:00,69.36,69.44,69.34,69.42,29007.0,68.7681,68.8474,68.7483,68.8276,29007.0
2025-03-25 14:55:00,69.4,69.42,69.35,69.36,25357.0,68.8078,68.8276,68.7582,68.7681,25357.0
2025-03-25 15:00:00,69.38,69.4,69.36,69.39,8473.0,68.7879,68.8078,68.7681,68.7979,8473.0
2025-03-25 15:05:00,69.39,69.41,69.3,69.38,64301.0,68.7979,68.8177,68.7086,68.7879,64301.0
2025-03-25 15:10:00,69.39,69.4,69.32,69.35,27985.0,68.7979,68.8078,68.7285,68.7582,27985.0
2025-03-25 15:15:00,69.34,69.36,69.17,69.17,25397.0,68.7483,68.7681,68.5797,68.5797,25397.0
2025-03-25 15:20:00,69.17,69.23,69.08,69.2,47409.0,68.5797,68.6392,68.4905,68.6095,47409.0
2025-03-25 15:25:00,69.2,69.21,69.09,69.17,28362.0,68.6095,68.6194,68.5004,68.5797,28362.0
2025-03-25 15:30:00,69.15,69.19,69.09,69.15,58689.0,68.5599,68.5996,68.5004,68.5599,58689.0
2025-03-25 15:35:00,69.15,69.18,68.95,69.17,54407.0,68.5599,68.5897,68.3616,68.5797,54407.0
2025-03-25 15:40:00,69.17,69.26,69.17,69.25,26767.0,68.5797,68.669,68.5797,68.6591,26767.0
2025-03-25 15:45:00,69.24,69.29,69.2,69.29,33755.0,68.6491,68.6987,68.6095,68.6987,33755.0
2025-03-25 15:50:00,69.27,69.36,69.21,69.34,73669.0,68.6789,68.7681,68.6194,68.7483,73669.0
2025-03-25 15:55:00,69.35,69.36,69.1,69.12,263441.0,68.7582,68.7681,68.5103,68.5302,263441.0
2025-03-26 09:30:00,69.35,69.86,69.3,69.62,54708.0,68.7582,69.2639,68.7086,69.0259,54708.0
2025-03-26 09:35:00,69.57,69.96,69.52,69.96,14853.0,68.9763,69.363,68.9268,69.363,14853.0
2025-03-26 09:40:00,69.99,70.1,69.9,70.01,15768.0,69.3927,69.5018,69.3035,69.4126,15768.0
2025-03-26 09:45:00,70.01,70.01,69.94,69.98,8302.0,69.4126,69.4126,69.3432,69.3828,8302.0
2025-03-26 09:50:00,70.0,70.01,69.89,69.94,8314.0,69.4027,69.4126,69.2936,69.3432,8314.0
2025-03-26 09:55:00,69.98,70.08,69.84,69.92,11459.0,69.3828,69.482,69.244,69.3233,11459.0
2025-03-26 10:00:00,69.91,70.17,69.9,69.99,12493.0,69.3134,69.5712,69.3035,69.3927,12493.0
2025-03-26 10:05:00,70.01,70.06,69.92,69.94,10301.0,69.4126,69.4621,69.3233,69.3432,10301.0
2025-03-26 10:10:00,69.94,70.06,69.93,69.99,21034.0,69.3432,69.4621,69.3333,69.3927,21034.0
2025-03-26 10:15:00,70.01,70.18,70.01,70.15,9851.0,69.4126,69.5811,69.4126,69.5514,9851.0
2025-03-26 10:20:00,70.14,70.43,70.08,70.28,31573.0,69.5415,69.829,69.482,69.6803,31573.0
2025-03-26 10:25:00,70.27,70.3,70.14,70.2,13291.0,69.6704,69.7001,69.5415,69.601,13291.0
2025-03-26 10:30:00,70.2,70.27,70.19,70.2,14843.0,69.601,69.6704,69.591,69.601,14843.0
2025-03-26 10:35:00,70.18,70.31,70.15,70.23,23377.0,69.5811,69.71,69.5514,69.6307,23377.0
2025-03-26 10:40:00,70.23,70.4,70.22,70.36,23924.0,69.6307,69.7992,69.6208,69.7596,23924.0
2025-03-26 10:45:00,70.35,70.36,70.18,70.23,27294.0,69.7497,69.7596,69.5811,69.6307,27294.0
2025-03-26 10:50:00,70.19,70.31,70.19,70.28,25856.0,69.591,69.71,69.591,69.6803,25856.0
2025-03-26 10:55:00,70.27,70.4,70.25,70.35,18278.0,69.6704,69.7992,69.6505,69.7497,18278.0
2025-03-26 11:00:00,70.36,70.38,70.3,70.34,13598.0,69.7596,69.7794,69.7001,69.7398,13598.0
2025-03-26 11:05:00,70.35,70.35,70.25,70.28,11391.0,69.7497,69.7497,69.6505,69.6803,11391.0
2025-03-26 11:10:00,70.3,70.31,70.25,70.3,10025.0,69.7001,69.71,69.6505,69.7001,10025.0
2025-03-26 11:15:00,70.3,70.32,70.22,70.25,12588.0,69.7001,69.7199,69.6208,69.6505,12588.0
2025-03-26 11:20:00,70.24,70.35,70.21,70.35,23446.0,69.6406,69.7497,69.6109,69.7497,23446.0
2025-03-26 11:25:00,70.33,70.35,70.29,70.31,13864.0,69.7298,69.7497,69.6902,69.71,13864.0
2025-03-26 11:30:00,70.31,70.35,70.25,70.28,15762.0,69.71,69.7497,69.6505,69.6803,15762.0
2025-03-26 11:35:00,70.28,70.32,70.22,70.24,21287.0,69.6803,69.7199,69.6208,69.6406,21287.0
2025-03-26 11:40:00,70.26,70.27,70.21,70.27,14970.0,69.6604,69.6704,69.6109,69.6704,14970.0
2025-03-26 11:45:00,70.25,70.28,70.22,70.25,11626.0,69.6505,69.6803,69.6208,69.6505,11626.0
2025-03-26 11:50:00,70.25,70.26,70.12,70.15,38692.0,69.6505,69.6604,69.5216,69.5514,38692.0
2025-03-26 11:55:00,70.17,70.24,70.07,70.15,20433.0,69.5712,69.6406,69.4721,69.5514,20433.0
2025-03-26 12:00:00,70.16,70.23,70.15,70.16,5012.0,69.5613,69.6307,69.5514,69.5613,5012.0
2025-03-26 12:05:00,70.15,70.2,70.13,70.15,47462.0,69.5514,69.601,69.5315,69.5514,47462.0
2025-03-26 12:10:00,70.15,70.41,70.15,70.41,44229.0,69.5514,69.8092,69.5514,69.8092,44229.0
2025-03-26 12:15:00,70.42,70.46,70.21,70.21,24921.0,69.8191,69.8587,69.6109,69.6109,24921.0
2025-03-26 12:20:00,70.21,70.28,70.2,70.26,5997.0,69.6109,69.6803,69.601,69.6604,5997.0
2025-03-26 12:25:00,70.26,70.28,70.15,70.24,9943.0,69.6604,69.6803,69.5514,69.6406,9943.0
2025-03-26 12:30:00,70.24,70.27,70.2,70.21,11817.0,69.6406,69.6704,69.601,69.6109,11817.0
2025-03-26 12:35:00,70.2,70.39,70.2,70.3,70013.0,69.601,69.7893,69.601,69.7001,70013.0
2025-03-26 12:40:00,70.3,70.38,70.26,70.3,59232.0,69.7001,69.7794,69.6604,69.7001,59232.0
2025-03-26 12:45:00,70.32,70.47,70.32,70.46,20805.0,69.7199,69.8686,69.7199,69.8587,20805.0
2025-03-26 12:50:00,70.47,70.48,70.4,70.42,11920.0,69.8686,69.8786,69.7992,69.8191,11920.0
2025-03-26 12:55:00,70.42,70.45,70.37,70.41,5501.0,69.8191,69.8488,69.7695,69.8092,5501.0
2025-03-26 13:00:00,70.39,70.44,70.38,70.42,9749.0,69.7893,69.8389,69.7794,69.8191,9749.0
2025-03-26 13:05:00,70.42,70.44,70.38,70.44,14830.0,69.8191,69.8389,69.7794,69.8389,14830.0
2025-03-26 13:10:00,70.44,70.59,70.43,70.48,17810.0,69.8389,69.9876,69.829,69.8786,17810.0
2025-03-26 13:15:00,70.48,70.48,70.34,70.38,23492.0,69.8786,69.8786,69.7398,69.7794,23492.0
2025-03-26 13:20:00,70.38,70.43,70.35,70.37,9258.0,69.7794,69.829,69.7497,69.7695,9258.0
2025-03-26 13:25:00,70.37,70.44,70.34,70.44,15170.0,69.7695,69.8389,69.7398,69.8389,15170.0
2025-03-26 13:30:00,70.43,70.5,70.41,70.45,23223.0,69.829,69.8984,69.8092,69.8488,23223.0
2025-03-26 13:35:00,70.45,70.47,70.38,70.39,12681.0,69.8488,69.8686,69.7794,69.7893,12681.0
2025-03-26 13:40:00,70.39,70.5,70.39,70.44,15710.0,69.7893,69.8984,69.7893,69.8389,15710.0
2025-03-26 13:45:00,70.44,70.49,70.39,70.41,19441.0,69.8389,69.8885,69.7893,69.8092,19441.0
2025-03-26 13:50:00,70.42,70.45,70.31,70.34,26479.0,69.8191,69.8488,69.71,69.7398,26479.0
2025-03-26 13:55:00,70.34,70.4,70.32,70.32,12819.0,69.7398,69.7992,69.7199,69.7199,12819.0
2025-03-26 14:00:00,70.33,70.43,70.33,70.42,10714.0,69.7298,69.829,69.7298,69.8191,10714.0
2025-03-26 14:05:00,70.45,70.49,70.44,70.45,10887.0,69.8488,69.8885,69.8389,69.8488,10887.0
2025-03-26 14:10:00,70.46,70.49,70.43,70.47,22243.0,69.8587,69.8885,69.829,69.8686,22243.0
2025-03-26 14:15:00,70.46,70.5,70.43,70.47,21930.0,69.8587,69.8984,69.829,69.8686,21930.0
2025-03-26 14:20:00,70.45,70.5,70.44,70.49,13399.0,69.8488,69.8984,69.8389,69.8885,13399.0
2025-03-26 14:25:00,70.49,70.49,70.42,70.49,14799.0,69.8885,69.8885,69.8191,69.8885,14799.0
2025-03-26 14:30:00,70.48,70.58,70.45,70.45,13166.0,69.8786,69.9777,69.8488,69.8488,13166.0
2025-03-26 14:35:00,70.45,70.52,70.44,70.48,14848.0,69.8488,69.9182,69.8389,69.8786,14848.0
2025-03-26 14:40:00,70.48,70.51,70.46,70.49,16230.0,69.8786,69.9083,69.8587,69.8885,16230.0
2025-03-26 14:45:00,70.49,70.56,70.48,70.53,19274.0,69.8885,69.9579,69.8786,69.9281,19274.0
2025-03-26 14:50:00,70.52,70.57,70.5,70.56,18055.0,69.9182,69.9678,69.8984,69.9579,18055.0
2025-03-26 14:55:00,70.56,70.57,70.53,70.56,18444.0,69.9579,69.9678,69.9281,69.9579,18444.0
2025-03-26 15:00:00,70.56,70.6,70.49,70.49,23082.0,69.9579,69.9975,69.8885,69.8885,23082.0
2025-03-26 15:05:00,70.5,70.63,70.5,70.59,18110.0,69.8984,70.0273,69.8984,69.9876,18110.0
2025-03-26 15:10:00,70.59,70.66,70.59,70.65,16732.0,69.9876,70.057,69.9876,70.0471,16732.0
2025-03-26 15:15:00,70.65,70.74,70.62,70.72,16984.0,70.0471,70.1363,70.0174,70.1165,16984.0
2025-03-26 15:20:00,70.74,70.84,70.72,70.77,25006.0,70.1363,70.2355,70.1165,70.1661,25006.0
2025-03-26 15:25:00,70.76,70.77,70.7,70.74,37415.0,70.1562,70.1661,70.0967,70.1363,37415.0
2025-03-26 15:30:00,70.74,70.84,70.68,70.69,39597.0,70.1363,70.2355,70.0769,70.0868,39597.0
2025-03-26 15:35:00,70.7,70.81,70.7,70.76,24592.0,70.0967,70.2057,70.0967,70.1562,24592.0
2025-03-26 15:40:00,70.74,70.89,70.72,70.86,41455.0,70.1363,70.2851,70.1165,70.2553,41455.0
2025-03-26 15:45:00,70.84,70.9,70.74,70.9,50329.0,70.2355,70.295,70.1363,70.295,50329.0
2025-03-26 15:50:00,70.92,70.98,70.66,70.92,164663.0,70.3148,70.3743,70.057,70.3148,164663.0
2025-03-26 15:55:00,70.91,70.94,70.68,70.76,372395.0,70.3049,70.3346,70.0769,70.1562,372395.0
2025-03-27 09:30:00,70.5,70.68,69.95,70.68,81056.0,69.8984,70.0769,69.3531,70.0769,81056.0
2025-03-27 09:35:00,70.67,70.71,70.44,70.44,48273.0,70.0669,70.1066,69.8389,69.8389,48273.0
2025-03-27 09:40:00,70.5,70.55,70.35,70.54,14999.0,69.8984,69.948,69.7497,69.9381,14999.0
2025-03-27 09:45:00,70.57,70.72,70.45,70.57,55762.0,69.9678,70.1165,69.8488,69.9678,55762.0
2025-03-27 09:50:00,70.5,70.59,70.23,70.34,15691.0,69.8984,69.9876,69.6307,69.7398,15691.0
2025-03-27 09:55:00,70.33,70.43,70.33,70.4,11443.0,69.7298,69.829,69.7298,69.7992,11443.0
2025-03-27 10:00:00,70.39,70.54,70.35,70.45,24244.0,69.7893,69.9381,69.7497,69.8488,24244.0
2025-03-27 10:05:00,70.47,70.59,70.43,70.59,48536.0,69.8686,69.9876,69.829,69.9876,48536.0
2025-03-27 10:10:00,70.57,70.63,70.51,70.51,32283.0,69.9678,70.0273,69.9083,69.9083,32283.0
2025-03-27 10:15:00,70.48,70.51,70.35,70.5,17128.0,69.8786,69.9083,69.7497,69.8984,17128.0
2025-03-27 10:20:00,70.48,70.59,70.39,70.59,31547.0,69.8786,69.9876,69.7893,69.9876,31547.0
2025-03-27 10:25:00,70.55,70.6,70.44,70.45,15014.0,69.948,69.9975,69.8389,69.8488,15014.0
2025-03-27 10:30:00,70.45,70.55,70.36,70.48,21831.0,69.8488,69.948,69.7596,69.8786,21831.0
2025-03-27 10:35:00,70.48,70.56,70.45,70.54,11878.0,69.8786,69.9579,69.8488,69.9381,11878.0
2025-03-27 10:40:00,70.56,70.69,70.54,70.6,20395.0,69.9579,70.0868,69.9381,69.9975,20395.0
2025-03-27 10:45:00,70.58,70.71,70.57,70.67,15460.0,69.9777,70.1066,69.9678,70.0669,15460.0
2025-03-27 10:50:00,70.67,70.71,70.45,70.49,17101.0,70.0669,70.1066,69.8488,69.8885,17101.0
2025-03-27 10:55:00,70.48,70.56,70.43,70.54,13144.0,69.8786,69.9579,69.829,69.9381,13144.0
2025-03-27 11:00:00,70.53,70.56,70.42,70.55,14382.0,69.9281,69.9579,69.8191,69.948,14382.0
2025-03-27 11:05:00,70.54,70.54,70.41,70.44,15485.0,69.9381,69.9381,69.8092,69.8389,15485.0
2025-03-27 11:10:00,70.42,70.52,70.41,70.48,21694.0,69.8191,69.9182,69.8092,69.8786,21694.0
2025-03-27 11:15:00,70.51,70.59,70.48,70.59,16049.0,69.9083,69.9876,69.8786,69.9876,16049.0
2025-03-27 11:20:00,70.59,70.59,70.45,70.48,11341.0,69.9876,69.9876,69.8488,69.8786,11341.0
2025-03-27 11:25:00,70.46,70.49,70.36,70.37,35281.0,69.8587,69.8885,69.7596,69.7695,35281.0
2025-03-27 11:30:00,70.39,70.45,70.34,70.4,26419.0,69.7893,69.8488,69.7398,69.7992,26419.0
2025-03-27 11:35:00,70.4,70.47,70.35,70.4,14910.0,69.7992,69.8686,69.7497,69.7992,14910.0
2025-03-27 11:40:00,70.38,70.38,70.15,70.17,19953.0,69.7794,69.7794,69.5514,69.5712,19953.0
2025-03-27 11:45:00,70.17,70.2,70.07,70.09,14692.0,69.5712,69.601,69.4721,69.4919,14692.0
2025-03-27 11:50:00,70.09,70.16,70.07,70.12,10300.0,69.4919,69.5613,69.4721,69.5216,10300.0
2025-03-27 11:55:00,70.1,70.11,70.07,70.08,7263.0,69.5018,69.5117,69.4721,69.482,7263.0
2025-03-27 12:00:00,70.07,70.18,70.03,70.14,33684.0,69.4721,69.5811,69.4324,69.5415,33684.0
2025-03-27 12:05:00,70.16,70.22,70.05,70.05,17979.0,69.5613,69.6208,69.4522,69.4522,17979.0
2025-03-27 12:10:00,70.05,70.12,69.97,70.11,13047.0,69.4522,69.5216,69.3729,69.5117,13047.0
2025-03-27 12:15:00,70.09,70.25,70.07,70.22,10091.0,69.4919,69.6505,69.4721,69.6208,10091.0
2025-03-27 12:20:00,70.21,70.27,70.2,70.27,7143.0,69.6109,69.6704,69.601,69.6704,7143.0
2025-03-27 12:25:00,70.25,70.25,70.2,70.2,9032.0,69.6505,69.6505,69.601,69.601,9032.0
2025-03-27 12:30:00,70.21,70.32,70.21,70.23,11229.0,69.6109,69.7199,69.6109,69.6307,11229.0
2025-03-27 12:35:00,70.23,70.23,70.18,70.21,3767.0,69.6307,69.6307,69.5811,69.6109,3767.0
2025-03-27 12:40:00,70.23,70.27,70.21,70.26,7859.0,69.6307,69.6704,69.6109,69.6604,7859.0
2025-03-27 12:45:00,70.26,70.26,70.17,70.17,6662.0,69.6604,69.6604,69.5712,69.5712,6662.0
2025-03-27 12:50:00,70.18,70.2,70.14,70.16,11253.0,69.5811,69.601,69.5415,69.5613,11253.0
2025-03-27 12:55:00,70.18,70.21,70.09,70.13,11408.0,69.5811,69.6109,69.4919,69.5315,11408.0
2025-03-27 13:00:00,70.11,70.18,70.05,70.17,13296.0,69.5117,69.5811,69.4522,69.5712,13296.0
2025-03-27 13:05:00,70.17,70.21,70.09,70.17,51855.0,69.5712,69.6109,69.4919,69.5712,51855.0
2025-03-27 13:10:00,70.2,70.24,70.17,70.24,10244.0,69.601,69.6406,69.5712,69.6406,10244.0
2025-03-27 13:15:00,70.26,70.27,70.05,70.08,18964.0,69.6604,69.6704,69.4522,69.482,18964.0
2025-03-27 13:20:00,70.06,70.1,69.94,69.97,17746.0,69.4621,69.5018,69.3432,69.3729,17746.0
2025-03-27 13:25:00,69.97,70.03,69.94,69.95,8966.0,69.3729,69.4324,69.3432,69.3531,8966.0
2025-03-27 13:30:00,69.95,70.01,69.95,70.01,12623.0,69.3531,69.4126,69.3531,69.4126,12623.0
2025-03-27 13:35:00,70.02,70.07,70.0,70.06,5627.0,69.4225,69.4721,69.4027,69.4621,5627.0
2025-03-27 13:40:00,70.06,70.09,70.0,70.01,10198.0,69.4621,69.4919,69.4027,69.4126,10198.0
2025-03-27 13:45:00,70.01,70.12,70.01,70.12,11081.0,69.4126,69.5216,69.4126,69.5216,11081.0
2025-03-27 13:50:00,70.12,70.22,70.11,70.21,18698.0,69.5216,69.6208,69.5117,69.6109,18698.0
2025-03-27 13:55:00,70.18,70.24,70.16,70.21,20010.0,69.5811,69.6406,69.5613,69.6109,20010.0
2025-03-27 14:00:00,70.22,70.25,70.2,70.23,16626.0,69.6208,69.6505,69.601,69.6307,16626.0
2025-03-27 14:05:00,70.2,70.25,70.2,70.22,6972.0,69.601,69.6505,69.601,69.6208,6972.0
2025-03-27 14:10:00,70.23,70.28,70.21,70.28,9218.0,69.6307,69.6803,69.6109,69.6803,9218.0
2025-03-27 14:15:00,70.27,70.3,70.26,70.27,7538.0,69.6704,69.7001,69.6604,69.6704,7538.0
2025-03-27 14:20:00,70.28,70.29,70.11,70.12,13786.0,69.6803,69.6902,69.5117,69.5216,13786.0
2025-03-27 14:25:00,70.14,70.17,70.1,70.13,16062.0,69.5415,69.5712,69.5018,69.5315,16062.0
2025-03-27 14:30:00,70.14,70.17,70.03,70.05,38518.0,69.5415,69.5712,69.4324,69.4522,38518.0
2025-03-27 14:35:00,70.05,70.1,70.01,70.05,15227.0,69.4522,69.5018,69.4126,69.4522,15227.0
2025-03-27 14:40:00,70.04,70.07,70.03,70.03,5522.0,69.4423,69.4721,69.4324,69.4324,5522.0
2025-03-27 14:45:00,70.03,70.08,70.02,70.08,10828.0,69.4324,69.482,69.4225,69.482,10828.0
2025-03-27 14:50:00,70.08,70.1,70.03,70.03,6552.0,69.482,69.5018,69.4324,69.4324,6552.0
2025-03-27 14:55:00,70.06,70.06,69.92,69.92,5024.0,69.4621,69.4621,69.3233,69.3233,5024.0
2025-03-27 15:00:00,69.94,70.15,69.93,70.15,17399.0,69.3432,69.5514,69.3333,69.5514,17399.0
2025-03-27 15:05:00,70.15,70.26,70.09,70.22,23539.0,69.5514,69.6604,69.4919,69.6208,23539.0
2025-03-27 15:10:00,70.21,70.25,70.15,70.19,9723.0,69.6109,69.6505,69.5514,69.591,9723.0
2025-03-27 15:15:00,70.17,70.3,70.16,70.3,10354.0,69.5712,69.7001,69.5613,69.7001,10354.0
2025-03-27 15:20:00,70.29,70.33,70.24,70.33,13397.0,69.6902,69.7298,69.6406,69.7298,13397.0
2025-03-27 15:25:00,70.35,70.4,70.3,70.37,12796.0,69.7497,69.7992,69.7001,69.7695,12796.0
2025-03-27 15:30:00,70.38,70.39,70.21,70.29,20550.0,69.7794,69.7893,69.6109,69.6902,20550.0
2025-03-27 15:35:00,70.28,70.37,70.25,70.27,25503.0,69.6803,69.7695,69.6505,69.6704,25503.0
2025-03-27 15:40:00,70.25,70.28,70.15,70.19,32465.0,69.6505,69.6803,69.5514,69.591,32465.0
2025-03-27 15:45:00,70.19,70.28,70.15,70.28,33967.0,69.591,69.6803,69.5514,69.6803,33967.0
2025-03-27 15:50:00,70.27,70.32,70.0,70.21,108060.0,69.6704,69.7199,69.4027,69.6109,108060.0
2025-03-27 15:55:00,70.23,70.23,70.0,70.06,308057.0,69.6307,69.6307,69.4027,69.4621,308057.0
2025-03-28 09:30:00,70.48,70.5,70.17,70.41,40883.0,69.8786,69.8984,69.5712,69.8092,40883.0
2025-03-28 09:35:00,70.44,70.46,70.35,70.43,10336.0,69.8389,69.8587,69.7497,69.829,10336.0
2025-03-28 09:40:00,70.43,70.43,70.11,70.13,13066.0,69.829,69.829,69.5117,69.5315,13066.0
2025-03-28 09:45:00,70.2,70.27,70.02,70.1,10106.0,69.601,69.6704,69.4225,69.5018,10106.0
2025-03-28 09:50:00,70.12,70.24,70.07,70.18,14457.0,69.5216,69.6406,69.4721,69.5811,14457.0
2025-03-28 09:55:00,70.21,70.36,70.14,70.31,17297.0,69.6109,69.7596,69.5415,69.71,17297.0
2025-03-28 10:00:00,70.33,70.36,70.06,70.09,17786.0,69.7298,69.7596,69.4621,69.4919,17786.0
2025-03-28 10:05:00,70.11,70.22,70.08,70.17,35659.0,69.5117,69.6208,69.482,69.5712,35659.0
2025-03-28 10:10:00,70.17,70.27,70.06,70.1,10183.0,69.5712,69.6704,69.4621,69.5018,10183.0
2025-03-28 10:15:00,70.14,70.28,70.08,70.24,16613.0,69.5415,69.6803,69.482,69.6406,16613.0
2025-03-28 10:20:00,70.26,70.33,70.24,70.24,16911.0,69.6604,69.7298,69.6406,69.6406,16911.0
2025-03-28 10:25:00,70.23,70.32,70.21,70.23,18541.0,69.6307,69.7199,69.6109,69.6307,18541.0
2025-03-28 10:30:00,70.28,70.33,70.16,70.21,15189.0,69.6803,69.7298,69.5613,69.6109,15189.0
2025-03-28 10:35:00,70.2,70.24,70.05,70.13,26850.0,69.601,69.6406,69.4522,69.5315,26850.0
2025-03-28 10:40:00,70.13,70.31,70.13,70.18,14525.0,69.5315,69.71,69.5315,69.5811,14525.0
2025-03-28 10:45:00,70.24,70.29,70.18,70.22,5359.0,69.6406,69.6902,69.5811,69.6208,5359.0
2025-03-28 10:50:00,70.23,70.3,70.17,70.25,7967.0,69.6307,69.7001,69.5712,69.6505,7967.0
2025-03-28 10:55:00,70.28,70.28,70.16,70.26,18679.0,69.6803,69.6803,69.5613,69.6604,18679.0
2025-03-28 11:00:00,70.26,70.36,70.24,70.27,34723.0,69.6604,69.7596,69.6406,69.6704,34723.0
2025-03-28 11:05:00,70.27,70.37,70.27,70.31,16599.0,69.6704,69.7695,69.6704,69.71,16599.0
2025-03-28 11:10:00,70.31,70.35,70.22,70.27,18645.0,69.71,69.7497,69.6208,69.6704,18645.0
2025-03-28 11:15:00,70.25,70.3,70.2,70.25,22307.0,69.6505,69.7001,69.601,69.6505,22307.0
2025-03-28 11:20:00,70.25,70.32,70.23,70.24,6657.0,69.6505,69.7199,69.6307,69.6406,6657.0
2025-03-28 11:25:00,70.24,70.34,70.24,70.34,8163.0,69.6406,69.7398,69.6406,69.7398,8163.0
2025-03-28 11:30:00,70.32,70.35,70.28,70.32,15859.0,69.7199,69.7497,69.6803,69.7199,15859.0
2025-03-28 11:35:00,70.33,70.35,70.26,70.28,26160.0,69.7298,69.7497,69.6604,69.6803,26160.0
2025-03-28 11:40:00,70.28,70.29,70.23,70.24,17606.0,69.6803,69.6902,69.6307,69.6406,17606.0
2025-03-28 11:45:00,70.25,70.27,70.22,70.23,9613.0,69.6505,69.6704,69.6208,69.6307,9613.0
2025-03-28 11:50:00,70.24,70.24,70.2,70.24,10154.0,69.6406,69.6406,69.601,69.6406,10154.0
2025-03-28 11:55:00,70.26,70.3,70.23,70.23,8789.0,69.6604,69.7001,69.6307,69.6307,8789.0
2025-03-28 12:00:00,70.25,70.31,70.24,70.27,7699.0,69.6505,69.71,69.6406,69.6704,7699.0
2025-03-28 12:05:00,70.26,70.3,70.23,70.24,8048.0,69.6604,69.7001,69.6307,69.6406,8048.0
2025-03-28 12:10:00,70.22,70.25,70.16,70.18,13333.0,69.6208,69.6505,69.5613,69.5811,13333.0
2025-03-28 12:15:00,70.18,70.18,70.07,70.16,38187.0,69.5811,69.5811,69.4721,69.5613,38187.0
2025-03-28 12:20:00,70.17,70.19,70.1,70.15,5322.0,69.5712,69.591,69.5018,69.5514,5322.0
2025-03-28 12:25:00,70.15,70.16,70.06,70.08,6839.0,69.5514,69.5613,69.4621,69.482,6839.0
2025-03-28 12:30:00,70.09,70.14,70.06,70.06,9986.0,69.4919,69.5415,69.4621,69.4621,9986.0
2025-03-28 12:35:00,70.07,70.14,70.06,70.06,5981.0,69.4721,69.5415,69.4621,69.4621,5981.0
2025-03-28 12:40:00,70.09,70.12,70.04,70.05,14449.0,69.4919,69.5216,69.4423,69.4522,14449.0
2025-03-28 12:45:00,70.05,70.09,70.05,70.08,2251.0,69.4522,69.4919,69.4522,69.482,2251.0
2025-03-28 12:50:00,70.08,70.14,70.07,70.13,6050.0,69.482,69.5415,69.4721,69.5315,6050.0
2025-03-28 12:55:00,70.13,70.14,70.03,70.04,7570.0,69.5315,69.5415,69.4324,69.4423,7570.0
2025-03-28 13:00:00,70.06,70.07,69.99,70.01,15072.0,69.4621,69.4721,69.3927,69.4126,15072.0
2025-03-28 13:05:00,70.01,70.01,69.93,69.96,35240.0,69.4126,69.4126,69.3333,69.363,35240.0
2025-03-28 13:10:00,69.94,70.01,69.93,69.97,9516.0,69.3432,69.4126,69.3333,69.3729,9516.0
2025-03-28 13:15:00,69.95,70.05,69.92,70.03,7658.0,69.3531,69.4522,69.3233,69.4324,7658.0
2025-03-28 13:20:00,70.0,70.08,70.0,70.04,12557.0,69.4027,69.482,69.4027,69.4423,12557.0
2025-03-28 13:25:00,70.02,70.05,69.96,70.03,11311.0,69.4225,69.4522,69.363,69.4324,11311.0
2025-03-28 13:30:00,70.05,70.11,70.04,70.07,5067.0,69.4522,69.5117,69.4423,69.4721,5067.0
2025-03-28 13:35:00,70.06,70.15,70.04,70.15,5448.0,69.4621,69.5514,69.4423,69.5514,5448.0
2025-03-28 13:40:00,70.11,70.14,70.08,70.13,7177.0,69.5117,69.5415,69.482,69.5315,7177.0
2025-03-28 13:45:00,70.11,70.11,70.04,70.05,5926.0,69.5117,69.5117,69.4423,69.4522,5926.0
2025-03-28 13:50:00,70.03,70.12,70.02,70.11,8777.0,69.4324,69.5216,69.4225,69.5117,8777.0
2025-03-28 13:55:00,70.09,70.15,70.09,70.12,19377.0,69.4919,69.5514,69.4919,69.5216,19377.0
2025-03-28 14:00:00,70.1,70.17,70.1,70.13,17629.0,69.5018,69.5712,69.5018,69.5315,17629.0
2025-03-28 14:05:00,70.13,70.16,70.0,70.03,12126.0,69.5315,69.5613,69.4027,69.4324,12126.0
2025-03-28 14:10:00,70.06,70.1,69.91,69.92,12086.0,69.4621,69.5018,69.3134,69.3233,12086.0
2025-03-28 14:15:00,69.95,69.98,69.86,69.95,21728.0,69.3531,69.3828,69.2639,69.3531,21728.0
2025-03-28 14:20:00,69.96,69.97,69.85,69.85,6552.0,69.363,69.3729,69.2539,69.2539,6552.0
2025-03-28 14:25:00,69.88,69.89,69.82,69.82,10174.0,69.2837,69.2936,69.2242,69.2242,10174.0
2025-03-28 14:30:00,69.84,69.88,69.82,69.88,9625.0,69.244,69.2837,69.2242,69.2837,9625.0
2025-03-28 14:35:00,69.87,69.88,69.78,69.78,7330.0,69.2738,69.2837,69.1845,69.1845,7330.0
2025-03-28 14:40:00,69.8,69.83,69.77,69.78,11866.0,69.2044,69.2341,69.1746,69.1845,11866.0
2025-03-28 14:45:00,69.8,69.94,69.8,69.92,23027.0,69.2044,69.3432,69.2044,69.3233,23027.0
2025-03-28 14:50:00,69.93,69.93,69.77,69.83,88787.0,69.3333,69.3333,69.1746,69.2341,88787.0
2025-03-28 14:55:00,69.84,69.84,69.75,69.77,48359.0,69.244,69.244,69.1548,69.1746,48359.0
2025-03-28 15:00:00,69.77,69.87,69.74,69.84,28646.0,69.1746,69.2738,69.1449,69.244,28646.0
2025-03-28 15:05:00,69.84,69.97,69.82,69.95,32547.0,69.244,69.3729,69.2242,69.3531,32547.0
2025-03-28 15:10:00,69.94,69.95,69.86,69.89,19970.0,69.3432,69.3531,69.2639,69.2936,19970.0
2025-03-28 15:15:00,69.89,69.91,69.85,69.89,11733.0,69.2936,69.3134,69.2539,69.2936,11733.0
2025-03-28 15:20:00,69.89,69.9,69.81,69.87,21448.0,69.2936,69.3035,69.2143,69.2738,21448.0
2025-03-28 15:25:00,69.88,69.93,69.84,69.84,44941.0,69.2837,69.3333,69.244,69.244,44941.0
2025-03-28 15:30:00,69.83,69.96,69.79,69.9,23780.0,69.2341,69.363,69.1945,69.3035,23780.0
2025-03-28 15:35:00,69.9,69.96,69.88,69.89,20298.0,69.3035,69.363,69.2837,69.2936,20298.0
2025-03-28 15:40:00,69.89,69.99,69.86,69.87,54953.0,69.2936,69.3927,69.2639,69.2738,54953.0
2025-03-28 15:45:00,69.9,69.9,69.72,69.8,59262.0,69.3035,69.3035,69.125,69.2044,59262.0
2025-03-28 15:50:00,69.78,69.86,69.67,69.72,79284.0,69.1845,69.2639,69.0755,69.125,79284.0
2025-03-28 15:55:00,69.72,69.77,69.62,69.73,234429.0,69.125,69.1746,69.0259,69.135,234429.0
2025-03-31 09:30:00,69.95,70.5,69.77,70.34,72195.0,69.3531,69.8984,69.1746,69.7398,72195.0
2025-03-31 09:35:00,70.34,70.37,70.11,70.25,33735.0,69.7398,69.7695,69.5117,69.6505,33735.0
2025-03-31 09:40:00,70.21,70.28,70.01,70.25,20189.0,69.6109,69.6803,69.4126,69.6505,20189.0
2025-03-31 09:45:00,70.24,70.25,69.86,69.94,19485.0,69.6406,69.6505,69.2639,69.3432,19485.0
2025-03-31 09:50:00,69.89,70.14,69.87,70.13,16318.0,69.2936,69.5415,69.2738,69.5315,16318.0
2025-03-31 09:55:00,70.08,70.13,69.92,70.1,9575.0,69.482,69.5315,69.3233,69.5018,9575.0
2025-03-31 10:00:00,70.1,70.13,69.9,69.97,22958.0,69.5018,69.5315,69.3035,69.3729,22958.0
2025-03-31 10:05:00,69.97,70.06,69.88,70.01,17289.0,69.3729,69.4621,69.2837,69.4126,17289.0
2025-03-31 10:10:00,69.97,69.97,69.76,69.89,15571.0,69.3729,69.3729,69.1647,69.2936,15571.0
2025-03-31 10:15:00,69.85,69.92,69.74,69.85,40755.0,69.2539,69.3233,69.1449,69.2539,40755.0
2025-03-31 10:20:00,69.83,69.98,69.79,69.86,15212.0,69.2341,69.3828,69.1945,69.2639,15212.0
2025-03-31 10:25:00,69.86,70.13,69.85,70.12,10550.0,69.2639,69.5315,69.2539,69.5216,10550.0
2025-03-31 10:30:00,70.07,70.22,70.05,70.22,11566.0,69.4721,69.6208,69.4522,69.6208,11566.0
2025-03-31 10:35:00,70.22,70.24,70.11,70.19,10819.0,69.6208,69.6406,69.5117,69.591,10819.0
2025-03-31 10:40:00,70.19,70.24,70.12,70.22,13082.0,69.591,69.6406,69.5216,69.6208,13082.0
2025-03-31 10:45:00,70.2,70.2,70.12,70.12,10413.0,69.601,69.601,69.5216,69.5216,10413.0
2025-03-31 10:50:00,70.12,70.22,70.08,70.13,10635.0,69.5216,69.6208,69.482,69.5315,10635.0
2025-03-31 10:55:00,70.13,70.22,70.13,70.21,11577.0,69.5315,69.6208,69.5315,69.6109,11577.0
2025-03-31 11:00:00,70.21,70.36,70.19,70.33,9437.0,69.6109,69.7596,69.591,69.7298,9437.0
2025-03-31 11:05:00,70.33,70.36,70.21,70.26,9039.0,69.7298,69.7596,69.6109,69.6604,9039.0
2025-03-31 11:10:00,70.22,70.32,70.21,70.24,8641.0,69.6208,69.7199,69.6109,69.6406,8641.0
2025-03-31 11:15:00,70.24,70.33,70.19,70.27,10808.0,69.6406,69.7298,69.591,69.6704,10808.0
2025-03-31 11:20:00,70.27,70.27,70.14,70.18,11318.0,69.6704,69.6704,69.5415,69.5811,11318.0
2025-03-31 11:25:00,70.14,70.18,70.09,70.11,11586.0,69.5415,69.5811,69.4919,69.5117,11586.0
2025-03-31 11:30:00,70.09,70.23,70.06,70.19,25544.0,69.4919,69.6307,69.4621,69.591,25544.0
2025-03-31 11:35:00,70.19,70.2,70.1,70.12,8811.0,69.591,69.601,69.5018,69.5216,8811.0
2025-03-31 11:40:00,70.13,70.18,70.05,70.05,5217.0,69.5315,69.5811,69.4522,69.4522,5217.0
2025-03-31 11:45:00,70.07,70.19,70.05,70.13,9077.0,69.4721,69.591,69.4522,69.5315,9077.0
2025-03-31 11:50:00,70.12,70.18,70.07,70.08,7575.0,69.5216,69.5811,69.4721,69.482,7575.0
2025-03-31 11:55:00,70.06,70.09,70.0,70.0,10481.0,69.4621,69.4919,69.4027,69.4027,10481.0
2025-03-31 12:00:00,70.02,70.05,69.91,69.93,20091.0,69.4225,69.4522,69.3134,69.3333,20091.0
2025-03-31 12:05:00,69.94,69.96,69.87,69.91,18072.0,69.3432,69.363,69.2738,69.3134,18072.0
2025-03-31 12:10:00,69.92,69.98,69.78,69.95,12992.0,69.3233,69.3828,69.1845,69.3531,12992.0
2025-03-31 12:15:00,69.95,70.0,69.92,70.0,9235.0,69.3531,69.4027,69.3233,69.4027,9235.0
2025-03-31 12:20:00,70.0,70.13,69.95,70.13,32018.0,69.4027,69.5315,69.3531,69.5315,32018.0
2025-03-31 12:25:00,70.15,70.18,70.1,70.11,6531.0,69.5514,69.5811,69.5018,69.5117,6531.0
2025-03-31 12:30:00,70.15,70.18,70.09,70.15,10469.0,69.5514,69.5811,69.4919,69.5514,10469.0
2025-03-31 12:35:00,70.13,70.33,70.06,70.33,23894.0,69.5315,69.7298,69.4621,69.7298,23894.0
2025-03-31 12:40:00,70.33,70.33,70.25,70.27,9439.0,69.7298,69.7298,69.6505,69.6704,9439.0
2025-03-31 12:45:00,70.26,70.35,70.25,70.25,7457.0,69.6604,69.7497,69.6505,69.6505,7457.0
2025-03-31 12:50:00,70.26,70.29,70.21,70.25,11726.0,69.6604,69.6902,69.6109,69.6505,11726.0
2025-03-31 12:55:00,70.23,70.23,70.11,70.14,21359.0,69.6307,69.6307,69.5117,69.5415,21359.0
2025-03-31 13:00:00,70.14,70.14,70.07,70.09,10627.0,69.5415,69.5415,69.4721,69.4919,10627.0
2025-03-31 13:05:00,70.11,70.19,70.07,70.18,9528.0,69.5117,69.591,69.4721,69.5811,9528.0
2025-03-31 13:10:00,70.19,70.41,70.19,70.38,32271.0,69.591,69.8092,69.591,69.7794,32271.0
2025-03-31 13:15:00,70.38,70.38,70.26,70.28,17237.0,69.7794,69.7794,69.6604,69.6803,17237.0
2025-03-31 13:20:00,70.28,70.28,70.09,70.12,13954.0,69.6803,69.6803,69.4919,69.5216,13954.0
2025-03-31 13:25:00,70.13,70.17,70.09,70.17,8428.0,69.5315,69.5712,69.4919,69.5712,8428.0
2025-03-31 13:30:00,70.15,70.38,70.15,70.36,135563.0,69.5514,69.7794,69.5514,69.7596,135563.0
2025-03-31 13:35:00,70.37,70.39,70.3,70.33,8446.0,69.7695,69.7893,69.7001,69.7298,8446.0
2025-03-31 13:40:00,70.33,70.34,70.17,70.2,25461.0,69.7298,69.7398,69.5712,69.601,25461.0
2025-03-31 13:45:00,70.22,70.28,70.19,70.22,27137.0,69.6208,69.6803,69.591,69.6208,27137.0
2025-03-31 13:50:00,70.24,70.33,70.24,70.33,10188.0,69.6406,69.7298,69.6406,69.7298,10188.0
2025-03-31 13:55:00,70.31,70.33,70.2,70.24,6845.0,69.71,69.7298,69.601,69.6406,6845.0
2025-03-31 14:00:00,70.2,70.41,70.2,70.34,15277.0,69.601,69.8092,69.601,69.7398,15277.0
2025-03-31 14:05:00,70.37,70.46,70.32,70.46,20925.0,69.7695,69.8587,69.7199,69.8587,20925.0
2025-03-31 14:10:00,70.48,70.57,70.48,70.5,11337.0,69.8786,69.9678,69.8786,69.8984,11337.0
2025-03-31 14:15:00,70.48,70.58,70.47,70.58,31199.0,69.8786,69.9777,69.8686,69.9777,31199.0
2025-03-31 14:20:00,70.58,70.72,70.56,70.72,26723.0,69.9777,70.1165,69.9579,70.1165,26723.0
2025-03-31 14:25:00,70.73,70.82,70.71,70.81,17253.0,70.1264,70.2157,70.1066,70.2057,17253.0
2025-03-31 14:30:00,70.8,70.98,70.8,70.91,27317.0,70.1958,70.3743,70.1958,70.3049,27317.0
2025-03-31 14:35:00,70.91,70.98,70.86,70.93,37727.0,70.3049,70.3743,70.2553,70.3247,37727.0
2025-03-31 14:40:00,70.93,71.11,70.91,70.98,24595.0,70.3247,70.5032,70.3049,70.3743,24595.0
2025-03-31 14:45:00,70.99,71.02,70.88,70.9,29883.0,70.3842,70.414,70.2751,70.295,29883.0
2025-03-31 14:50:00,70.9,71.05,70.85,71.02,35015.0,70.295,70.4437,70.2454,70.414,35015.0
2025-03-31 14:55:00,71.04,71.09,70.97,70.97,34607.0,70.4338,70.4834,70.3644,70.3644,34607.0
2025-03-31 15:00:00,70.97,71.11,70.96,71.03,23783.0,70.3644,70.5032,70.3545,70.4239,23783.0
2025-03-31 15:05:00,71.04,71.35,71.04,71.19,60586.0,70.4338,70.7411,70.4338,70.5825,60586.0
2025-03-31 15:10:00,71.19,71.3,71.13,71.29,40764.0,70.5825,70.6916,70.523,70.6817,40764.0
2025-03-31 15:15:00,71.3,71.38,71.27,71.35,51813.0,70.6916,70.7709,70.6618,70.7411,51813.0
2025-03-31 15:20:00,71.36,71.52,71.33,71.48,56416.0,70.7511,70.9097,70.7213,70.87,56416.0
2025-03-31 15:25:00,71.48,71.53,71.28,71.35,71046.0,70.87,70.9196,70.6717,70.7411,71046.0
2025-03-31 15:30:00,71.36,71.5,71.29,71.48,61237.0,70.7511,70.8899,70.6817,70.87,61237.0
2025-03-31 15:35:00,71.46,71.53,71.3,71.36,64954.0,70.8502,70.9196,70.6916,70.7511,64954.0
2025-03-31 15:40:00,71.37,71.64,71.37,71.47,64909.0,70.761,71.0287,70.761,70.8601,64909.0
2025-03-31 15:45:00,71.46,71.5,71.34,71.42,88078.0,70.8502,70.8899,70.7312,70.8105,88078.0
2025-03-31 15:50:00,71.42,71.46,71.09,71.23,183772.0,70.8105,70.8502,70.4834,70.6222,183772.0
2025-03-31 15:55:00,71.24,71.4,71.14,71.34,396085.0,70.6321,70.7907,70.5329,70.7312,396085.0
2025-04-01 09:30:00,71.09,71.31,70.6,71.26,49791.0,70.4834,70.7015,69.9975,70.6519,49791.0
2025-04-01 09:35:00,71.32,71.56,71.15,71.17,24054.0,70.7114,70.9493,70.5428,70.5627,24054.0
2025-04-01 09:40:00,71.17,71.39,70.9,70.98,20210.0,70.5627,70.7808,70.295,70.3743,20210.0
2025-04-01 09:45:00,70.99,71.29,70.92,71.29,23856.0,70.3842,70.6817,70.3148,70.6817,23856.0
2025-04-01 09:50:00,71.28,71.38,71.24,71.38,18772.0,70.6717,70.7709,70.6321,70.7709,18772.0
2025-04-01 09:55:00,71.36,71.36,71.04,71.08,9019.0,70.7511,70.7511,70.4338,70.4734,9019.0
2025-04-01 10:00:00,71.03,71.23,70.73,70.73,17458.0,70.4239,70.6222,70.1264,70.1264,17458.0
2025-04-01 10:05:00,70.75,70.81,70.5,70.61,31634.0,70.1463,70.2057,69.8984,70.0075,31634.0
2025-04-01 10:10:00,70.59,70.63,70.45,70.45,27511.0,69.9876,70.0273,69.8488,69.8488,27511.0
2025-04-01 10:15:00,70.44,70.5,70.35,70.47,23840.0,69.8389,69.8984,69.7497,69.8686,23840.0
2025-04-01 10:20:00,70.43,70.64,70.35,70.56,23839.0,69.829,70.0372,69.7497,69.9579,23839.0
2025-04-01 10:25:00,70.55,70.6,70.52,70.52,27706.0,69.948,69.9975,69.9182,69.9182,27706.0
2025-04-01 10:30:00,70.52,70.69,70.49,70.69,16959.0,69.9182,70.0868,69.8885,70.0868,16959.0
2025-04-01 10:35:00,70.65,70.82,70.6,70.78,12505.0,70.0471,70.2157,69.9975,70.176,12505.0
2025-04-01 10:40:00,70.78,70.86,70.74,70.81,8734.0,70.176,70.2553,70.1363,70.2057,8734.0
2025-04-01 10:45:00,70.81,70.85,70.73,70.73,9151.0,70.2057,70.2454,70.1264,70.1264,9151.0
2025-04-01 10:50:00,70.72,70.86,70.71,70.81,21271.0,70.1165,70.2553,70.1066,70.2057,21271.0
2025-04-01 10:55:00,70.83,71.05,70.83,71.05,23008.0,70.2256,70.4437,70.2256,70.4437,23008.0
2025-04-01 11:00:00,71.04,71.06,70.94,71.02,63959.0,70.4338,70.4536,70.3346,70.414,63959.0
2025-04-01 11:05:00,71.02,71.12,71.01,71.09,24169.0,70.414,70.5131,70.404,70.4834,24169.0
2025-04-01 11:10:00,71.09,71.25,71.08,71.25,12651.0,70.4834,70.642,70.4734,70.642,12651.0
2025-04-01 11:15:00,71.23,71.26,71.17,71.17,14804.0,70.6222,70.6519,70.5627,70.5627,14804.0
2025-04-01 11:20:00,71.17,71.25,71.15,71.25,32094.0,70.5627,70.642,70.5428,70.642,32094.0
2025-04-01 11:25:00,71.26,71.39,71.26,71.33,24829.0,70.6519,70.7808,70.6519,70.7213,24829.0
2025-04-01 11:30:00,71.29,71.36,71.26,71.33,31319.0,70.6817,70.7511,70.6519,70.7213,31319.0
2025-04-01 11:35:00,71.34,71.46,71.33,71.42,13075.0,70.7312,70.8502,70.7213,70.8105,13075.0
2025-04-01 11:40:00,71.44,71.49,71.41,71.48,36850.0,70.8304,70.8799,70.8006,70.87,36850.0
2025-04-01 11:45:00,71.49,71.53,71.46,71.52,35766.0,70.8799,70.9196,70.8502,70.9097,35766.0
2025-04-01 11:50:00,71.54,71.6,71.52,71.54,12763.0,70.9295,70.989,70.9097,70.9295,12763.0
2025-04-01 11:55:00,71.53,71.61,71.52,71.6,31969.0,70.9196,70.9989,70.9097,70.989,31969.0
2025-04-01 12:00:00,71.58,71.67,71.57,71.6,13264.0,70.9692,71.0584,70.9593,70.989,13264.0
2025-04-01 12:05:00,71.6,71.67,71.55,71.56,11990.0,70.989,71.0584,70.9394,70.9493,11990.0
2025-04-01 12:10:00,71.56,71.6,71.53,71.58,21335.0,70.9493,70.989,70.9196,70.9692,21335.0
2025-04-01 12:15:00,71.56,71.63,71.55,71.61,13597.0,70.9493,71.0187,70.9394,70.9989,13597.0
2025-04-01 12:20:00,71.62,71.62,71.58,71.58,35846.0,71.0088,71.0088,70.9692,70.9692,35846.0
2025-04-01 12:25:00,71.58,71.58,71.37,71.38,46260.0,70.9692,70.9692,70.761,70.7709,46260.0
2025-04-01 12:30:00,71.38,71.53,71.33,71.45,39810.0,70.7709,70.9196,70.7213,70.8403,39810.0
2025-04-01 12:35:00,71.45,71.47,71.24,71.31,37979.0,70.8403,70.8601,70.6321,70.7015,37979.0
2025-04-01 12:40:00,71.29,71.35,71.25,71.31,14988.0,70.6817,70.7411,70.642,70.7015,14988.0
2025-04-01 12:45:00,71.29,71.37,71.29,71.37,9723.0,70.6817,70.761,70.6817,70.761,9723.0
2025-04-01 12:50:00,71.37,71.44,71.37,71.41,9703.0,70.761,70.8304,70.761,70.8006,9703.0
2025-04-01 12:55:00,71.41,71.41,71.34,71.34,6662.0,70.8006,70.8006,70.7312,70.7312,6662.0
2025-04-01 13:00:00,71.35,71.39,71.33,71.34,14678.0,70.7411,70.7808,70.7213,70.7312,14678.0
2025-04-01 13:05:00,71.35,71.35,71.22,71.31,14892.0,70.7411,70.7411,70.6122,70.7015,14892.0
2025-04-01 13:10:00,71.3,71.43,71.3,71.43,11803.0,70.6916,70.8205,70.6916,70.8205,11803.0
2025-04-01 13:15:00,71.41,71.45,71.38,71.39,10878.0,70.8006,70.8403,70.7709,70.7808,10878.0
2025-04-01 13:20:00,71.37,71.37,71.29,71.3,8436.0,70.761,70.761,70.6817,70.6916,8436.0
2025-04-01 13:25:00,71.3,71.32,71.21,71.3,26550.0,70.6916,70.7114,70.6023,70.6916,26550.0
2025-04-01 13:30:00,71.26,71.28,71.14,71.15,19442.0,70.6519,70.6717,70.5329,70.5428,19442.0
2025-04-01 13:35:00,71.15,71.17,71.08,71.1,12997.0,70.5428,70.5627,70.4734,70.4933,12997.0
2025-04-01 13:40:00,71.13,71.2,71.1,71.12,10560.0,70.523,70.5924,70.4933,70.5131,10560.0
2025-04-01 13:45:00,71.12,71.19,71.11,71.17,7110.0,70.5131,70.5825,70.5032,70.5627,7110.0
2025-04-01 13:50:00,71.19,71.25,71.15,71.17,16684.0,70.5825,70.642,70.5428,70.5627,16684.0
2025-04-01 13:55:00,71.17,71.19,71.11,71.11,14576.0,70.5627,70.5825,70.5032,70.5032,14576.0
2025-04-01 14:00:00,71.08,71.1,70.99,71.1,13710.0,70.4734,70.4933,70.3842,70.4933,13710.0
2025-04-01 14:05:00,71.13,71.14,71.06,71.08,9117.0,70.523,70.5329,70.4536,70.4734,9117.0
2025-04-01 14:10:00,71.06,71.1,71.03,71.09,11792.0,70.4536,70.4933,70.4239,70.4834,11792.0
2025-04-01 14:15:00,71.09,71.09,71.01,71.02,6339.0,70.4834,70.4834,70.404,70.414,6339.0
2025-04-01 14:20:00,71.01,71.04,70.81,70.91,83331.0,70.404,70.4338,70.2057,70.3049,83331.0
2025-04-01 14:25:00,70.91,71.03,70.91,70.94,18669.0,70.3049,70.4239,70.3049,70.3346,18669.0
2025-04-01 14:30:00,70.92,70.98,70.91,70.96,14153.0,70.3148,70.3743,70.3049,70.3545,14153.0
2025-04-01 14:35:00,70.97,70.99,70.93,70.97,21341.0,70.3644,70.3842,70.3247,70.3644,21341.0
2025-04-01 14:40:00,70.99,71.05,70.96,71.04,34396.0,70.3842,70.4437,70.3545,70.4338,34396.0
2025-04-01 14:45:00,71.03,71.07,70.95,70.97,34309.0,70.4239,70.4635,70.3446,70.3644,34309.0
2025-04-01 14:50:00,70.96,71.0,70.92,71.0,24690.0,70.3545,70.3941,70.3148,70.3941,24690.0
2025-04-01 14:55:00,70.99,71.12,70.97,71.1,8157.0,70.3842,70.5131,70.3644,70.4933,8157.0
2025-04-01 15:00:00,71.1,71.24,71.1,71.21,8772.0,70.4933,70.6321,70.4933,70.6023,8772.0
2025-04-01 15:05:00,71.2,71.24,71.16,71.17,10546.0,70.5924,70.6321,70.5528,70.5627,10546.0
2025-04-01 15:10:00,71.16,71.2,71.15,71.19,12805.0,70.5528,70.5924,70.5428,70.5825,12805.0
2025-04-01 15:15:00,71.2,71.33,71.2,71.26,21809.0,70.5924,70.7213,70.5924,70.6519,21809.0
2025-04-01 15:20:00,71.25,71.32,71.24,71.3,17046.0,70.642,70.7114,70.6321,70.6916,17046.0
2025-04-01 15:25:00,71.31,71.37,71.31,71.34,14764.0,70.7015,70.761,70.7015,70.7312,14764.0
2025-04-01 15:30:00,71.34,71.47,71.32,71.4,19195.0,70.7312,70.8601,70.7114,70.7907,19195.0
2025-04-01 15:35:00,71.4,71.49,71.38,71.44,26182.0,70.7907,70.8799,70.7709,70.8304,26182.0
2025-04-01 15:40:00,71.44,71.53,71.43,71.48,23224.0,70.8304,70.9196,70.8205,70.87,23224.0
2025-04-01 15:45:00,71.48,71.57,71.45,71.57,28946.0,70.87,70.9593,70.8403,70.9593,28946.0
2025-04-01 15:50:00,71.57,71.64,71.42,71.61,63660.0,70.9593,71.0287,70.8105,70.9989,63660.0
2025-04-01 15:55:00,71.62,71.68,71.46,71.55,222738.0,71.0088,71.0683,70.8502,70.9394,222738.0
2025-04-02 09:30:00,71.12,71.86,71.12,71.5,73645.0,70.5131,71.2468,70.5131,70.8899,73645.0
2025-04-02 09:35:00,71.45,71.82,71.38,71.68,14760.0,70.8403,71.2071,70.7709,71.0683,14760.0
2025-04-02 09:40:00,71.68,71.68,71.36,71.45,10456.0,71.0683,71.0683,70.7511,70.8403,10456.0
2025-04-02 09:45:00,71.45,71.53,71.18,71.51,10159.0,70.8403,70.9196,70.5726,70.8998,10159.0
2025-04-02 09:50:00,71.51,71.61,71.45,71.52,43700.0,70.8998,70.9989,70.8403,70.9097,43700.0
2025-04-02 09:55:00,71.46,71.56,71.42,71.54,39165.0,70.8502,70.9493,70.8105,70.9295,39165.0
2025-04-02 10:00:00,71.56,71.79,71.54,71.79,23581.0,70.9493,71.1774,70.9295,71.1774,23581.0
2025-04-02 10:05:00,71.82,71.94,71.82,71.84,19004.0,71.2071,71.3261,71.2071,71.227,19004.0
2025-04-02 10:10:00,71.85,71.98,71.81,71.83,28739.0,71.2369,71.3658,71.1972,71.217,28739.0
2025-04-02 10:15:00,71.83,71.91,71.8,71.89,17038.0,71.217,71.2964,71.1873,71.2765,17038.0
2025-04-02 10:20:00,71.87,72.11,71.79,71.85,30808.0,71.2567,71.4947,71.1774,71.2369,30808.0
2025-04-02 10:25:00,71.89,71.98,71.86,71.98,28047.0,71.2765,71.3658,71.2468,71.3658,28047.0
2025-04-02 10:30:00,71.97,72.13,71.9,72.1,13782.0,71.3558,71.5145,71.2864,71.4847,13782.0
2025-04-02 10:35:00,72.06,72.19,72.06,72.13,12567.0,71.4451,71.574,71.4451,71.5145,12567.0
2025-04-02 10:40:00,72.11,72.19,71.94,72.03,38171.0,71.4947,71.574,71.3261,71.4153,38171.0
2025-04-02 10:45:00,72.03,72.15,71.99,72.15,22293.0,71.4153,71.5343,71.3757,71.5343,22293.0
2025-04-02 10:50:00,72.15,72.2,72.13,72.14,17632.0,71.5343,71.5839,71.5145,71.5244,17632.0
2025-04-02 10:55:00,72.14,72.38,72.13,72.38,31318.0,71.5244,71.7623,71.5145,71.7623,31318.0
2025-04-02 11:00:00,72.35,72.42,72.31,72.35,11081.0,71.7326,71.802,71.6929,71.7326,11081.0
2025-04-02 11:05:00,72.33,72.44,72.31,72.42,10471.0,71.7128,71.8218,71.6929,71.802,10471.0
2025-04-02 11:10:00,72.42,72.48,72.39,72.41,11519.0,71.802,71.8615,71.7723,71.7921,11519.0
2025-04-02 11:15:00,72.45,72.5,72.37,72.48,28737.0,71.8318,71.8813,71.7524,71.8615,28737.0
2025-04-02 11:20:00,72.46,72.48,72.4,72.46,17815.0,71.8417,71.8615,71.7822,71.8417,17815.0
2025-04-02 11:25:00,72.44,72.55,72.44,72.51,13186.0,71.8218,71.9309,71.8218,71.8912,13186.0
2025-04-02 11:30:00,72.5,72.58,72.49,72.52,23733.0,71.8813,71.9606,71.8714,71.9012,23733.0
2025-04-02 11:35:00,72.52,72.54,72.43,72.45,10297.0,71.9012,71.921,71.8119,71.8318,10297.0
2025-04-02 11:40:00,72.47,72.5,72.24,72.27,20907.0,71.8516,71.8813,71.6235,71.6533,20907.0
2025-04-02 11:45:00,72.25,72.29,72.19,72.19,17393.0,71.6335,71.6731,71.574,71.574,17393.0
2025-04-02 11:50:00,72.22,72.22,72.13,72.2,18223.0,71.6037,71.6037,71.5145,71.5839,18223.0
2025-04-02 11:55:00,72.19,72.2,72.1,72.11,10672.0,71.574,71.5839,71.4847,71.4947,10672.0
2025-04-02 12:00:00,72.1,72.18,72.09,72.14,7827.0,71.4847,71.5641,71.4748,71.5244,7827.0
2025-04-02 12:05:00,72.16,72.19,72.13,72.19,15984.0,71.5442,71.574,71.5145,71.574,15984.0
2025-04-02 12:10:00,72.17,72.25,72.17,72.25,10408.0,71.5541,71.6335,71.5541,71.6335,10408.0
2025-04-02 12:15:00,72.25,72.27,72.15,72.16,16849.0,71.6335,71.6533,71.5343,71.5442,16849.0
2025-04-02 12:20:00,72.16,72.18,72.15,72.16,7278.0,71.5442,71.5641,71.5343,71.5442,7278.0
2025-04-02 12:25:00,72.15,72.26,72.13,72.26,19277.0,71.5343,71.6434,71.5145,71.6434,19277.0
2025-04-02 12:30:00,72.29,72.29,72.2,72.25,10487.0,71.6731,71.6731,71.5839,71.6335,10487.0
2025-04-02 12:35:00,72.26,72.29,72.21,72.28,13645.0,71.6434,71.6731,71.5938,71.6632,13645.0
2025-04-02 12:40:00,72.29,72.32,72.25,72.31,11068.0,71.6731,71.7029,71.6335,71.6929,11068.0
2025-04-02 12:45:00,72.31,72.41,72.29,72.41,11306.0,71.6929,71.7921,71.6731,71.7921,11306.0
2025-04-02 12:50:00,72.43,72.46,72.41,72.42,8993.0,71.8119,71.8417,71.7921,71.802,8993.0
2025-04-02 12:55:00,72.42,72.46,72.42,72.46,4349.0,71.802,71.8417,71.802,71.8417,4349.0
2025-04-02 13:00:00,72.44,72.5,72.43,72.48,7440.0,71.8218,71.8813,71.8119,71.8615,7440.0
2025-04-02 13:05:00,72.44,72.6,72.44,72.56,24683.0,71.8218,71.9805,71.8218,71.9408,24683.0
2025-04-02 13:10:00,72.58,72.77,72.58,72.73,12440.0,71.9606,72.149,71.9606,72.1094,12440.0
2025-04-02 13:15:00,72.73,72.74,72.67,72.67,8802.0,72.1094,72.1193,72.0499,72.0499,8802.0
2025-04-02 13:20:00,72.67,72.68,72.59,72.62,21123.0,72.0499,72.0598,71.9706,72.0003,21123.0
2025-04-02 13:25:00,72.63,72.71,72.56,72.59,21022.0,72.0102,72.0895,71.9408,71.9706,21022.0
2025-04-02 13:30:00,72.6,72.61,72.55,72.61,15061.0,71.9805,71.9904,71.9309,71.9904,15061.0
2025-04-02 13:35:00,72.61,72.66,72.58,72.64,20696.0,71.9904,72.04,71.9606,72.0201,20696.0
2025-04-02 13:40:00,72.64,72.65,72.53,72.59,30055.0,72.0201,72.03,71.9111,71.9706,30055.0
2025-04-02 13:45:00,72.57,72.59,72.52,72.56,24077.0,71.9507,71.9706,71.9012,71.9408,24077.0
2025-04-02 13:50:00,72.56,72.56,72.43,72.54,9904.0,71.9408,71.9408,71.8119,71.921,9904.0
2025-04-02 13:55:00,72.52,72.61,72.51,72.6,18195.0,71.9012,71.9904,71.8912,71.9805,18195.0
2025-04-02 14:00:00,72.6,72.62,72.51,72.53,19552.0,71.9805,72.0003,71.8912,71.9111,19552.0
2025-04-02 14:05:00,72.52,72.55,72.46,72.54,15190.0,71.9012,71.9309,71.8417,71.921,15190.0
2025-04-02 14:10:00,72.54,72.56,72.5,72.54,16811.0,71.921,71.9408,71.8813,71.921,16811.0
2025-04-02 14:15:00,72.53,72.54,72.41,72.49,39917.0,71.9111,71.921,71.7921,71.8714,39917.0
2025-04-02 14:20:00,72.48,72.52,72.41,72.45,22334.0,71.8615,71.9012,71.7921,71.8318,22334.0
2025-04-02 14:25:00,72.45,72.52,72.41,72.44,27575.0,71.8318,71.9012,71.7921,71.8218,27575.0
2025-04-02 14:30:00,72.44,72.61,72.44,72.59,10816.0,71.8218,71.9904,71.8218,71.9706,10816.0
2025-04-02 14:35:00,72.59,72.68,72.55,72.68,13247.0,71.9706,72.0598,71.9309,72.0598,13247.0
2025-04-02 14:40:00,72.67,72.69,72.63,72.65,21824.0,72.0499,72.0697,72.0102,72.03,21824.0
2025-04-02 14:45:00,72.65,72.7,72.62,72.7,13915.0,72.03,72.0796,72.0003,72.0796,13915.0
2025-04-02 14:50:00,72.7,72.71,72.55,72.63,21201.0,72.0796,72.0895,71.9309,72.0102,21201.0
2025-04-02 14:55:00,72.61,72.62,72.51,72.52,18759.0,71.9904,72.0003,71.8912,71.9012,18759.0
2025-04-02 15:00:00,72.52,72.7,72.51,72.68,24603.0,71.9012,72.0796,71.8912,72.0598,24603.0
2025-04-02 15:05:00,72.68,72.73,72.67,72.73,33704.0,72.0598,72.1094,72.0499,72.1094,33704.0
2025-04-02 15:10:00,72.71,72.76,72.7,72.73,22017.0,72.0895,72.1391,72.0796,72.1094,22017.0
2025-04-02 15:15:00,72.73,72.78,72.7,72.72,20311.0,72.1094,72.1589,72.0796,72.0994,20311.0
2025-04-02 15:20:00,72.73,72.8,72.72,72.78,25892.0,72.1094,72.1788,72.0994,72.1589,25892.0
2025-04-02 15:25:00,72.78,72.81,72.67,72.68,51296.0,72.1589,72.1887,72.0499,72.0598,51296.0
2025-04-02 15:30:00,72.69,72.9,72.66,72.89,38080.0,72.0697,72.2779,72.04,72.268,38080.0
2025-04-02 15:35:00,72.9,72.91,72.84,72.85,42404.0,72.2779,72.2878,72.2184,72.2283,42404.0
2025-04-02 15:40:00,72.85,72.97,72.85,72.94,43962.0,72.2283,72.3473,72.2283,72.3176,43962.0
2025-04-02 15:45:00,72.93,73.11,72.93,73.11,113164.0,72.3077,72.4861,72.3077,72.4861,113164.0
2025-04-02 15:50:00,73.07,73.08,72.59,72.84,287625.0,72.4465,72.4564,71.9706,72.2184,287625.0
2025-04-02 15:55:00,72.84,73.02,72.81,72.82,356744.0,72.2184,72.3969,72.1887,72.1986,356744.0
2025-04-03 09:30:00,72.16,73.14,72.16,72.55,73228.0,71.5442,72.5159,71.5442,71.9309,73228.0
2025-04-03 09:35:00,72.55,73.11,72.55,73.1,144006.0,71.9309,72.4861,71.9309,72.4762,144006.0
2025-04-03 09:40:00,73.05,73.42,72.68,73.03,37458.0,72.4266,72.7935,72.0598,72.4068,37458.0
2025-04-03 09:45:00,72.93,72.94,72.46,72.46,32358.0,72.3077,72.3176,71.8417,71.8417,32358.0
2025-04-03 09:50:00,72.38,72.74,72.21,72.21,54253.0,71.7623,72.1193,71.5938,71.5938,54253.0
2025-04-03 09:55:00,72.21,72.31,71.92,71.96,53101.0,71.5938,71.6929,71.3063,71.3459,53101.0
2025-04-03 10:00:00,71.91,72.14,71.66,71.69,100891.0,71.2964,71.5244,71.0485,71.0782,100891.0
2025-04-03 10:05:00,71.66,71.87,71.41,71.48,61228.0,71.0485,71.2567,70.8006,70.87,61228.0
2025-04-03 10:10:00,71.48,71.82,71.41,71.71,49432.0,70.87,71.2071,70.8006,71.0981,49432.0
2025-04-03 10:15:00,71.71,71.76,71.43,71.53,102949.0,71.0981,71.1476,70.8205,70.9196,102949.0
2025-04-03 10:20:00,71.53,71.67,71.19,71.49,91666.0,70.9196,71.0584,70.5825,70.8799,91666.0
2025-04-03 10:25:00,71.54,71.83,71.53,71.75,40034.0,70.9295,71.217,70.9196,71.1377,40034.0
2025-04-03 10:30:00,71.74,71.93,71.73,71.82,47258.0,71.1278,71.3162,71.1179,71.2071,47258.0
2025-04-03 10:35:00,71.83,71.86,71.74,71.8,18440.0,71.217,71.2468,71.1278,71.1873,18440.0
2025-04-03 10:40:00,71.83,71.97,71.76,71.87,50991.0,71.217,71.3558,71.1476,71.2567,50991.0
2025-04-03 10:45:00,71.89,72.06,71.89,71.97,75722.0,71.2765,71.4451,71.2765,71.3558,75722.0
2025-04-03 10:50:00,71.97,72.2,71.82,72.07,107969.0,71.3558,71.5839,71.2071,71.455,107969.0
2025-04-03 10:55:00,72.05,72.05,71.75,71.82,11326.0,71.4352,71.4352,71.1377,71.2071,11326.0
2025-04-03 11:00:00,71.85,72.09,71.83,72.04,33550.0,71.2369,71.4748,71.217,71.4253,33550.0
2025-04-03 11:05:00,72.06,72.06,71.86,72.01,28544.0,71.4451,71.4451,71.2468,71.3955,28544.0
2025-04-03 11:10:00,72.01,72.18,71.95,71.99,26986.0,71.3955,71.5641,71.336,71.3757,26986.0
2025-04-03 11:15:00,71.97,72.06,71.95,71.96,39088.0,71.3558,71.4451,71.336,71.3459,39088.0
2025-04-03 11:20:00,71.99,72.17,71.93,72.06,37187.0,71.3757,71.5541,71.3162,71.4451,37187.0
2025-04-03 11:25:00,72.06,72.13,71.99,72.12,56321.0,71.4451,71.5145,71.3757,71.5046,56321.0
2025-04-03 11:30:00,72.1,72.17,71.88,72.02,41157.0,71.4847,71.5541,71.2666,71.4054,41157.0
2025-04-03 11:35:00,72.02,72.15,71.98,72.14,26754.0,71.4054,71.5343,71.3658,71.5244,26754.0
2025-04-03 11:40:00,72.11,72.14,71.96,72.07,14213.0,71.4947,71.5244,71.3459,71.455,14213.0
2025-04-03 11:45:00,72.08,72.12,71.85,71.88,17812.0,71.4649,71.5046,71.2369,71.2666,17812.0
2025-04-03 11:50:00,71.84,71.87,71.68,71.74,66683.0,71.227,71.2567,71.0683,71.1278,66683.0
2025-04-03 11:55:00,71.74,72.1,71.74,71.99,26750.0,71.1278,71.4847,71.1278,71.3757,26750.0
2025-04-03 12:00:00,72.02,72.15,72.0,72.04,10064.0,71.4054,71.5343,71.3856,71.4253,10064.0
2025-04-03 12:05:00,72.07,72.16,71.9,71.94,14738.0,71.455,71.5442,71.2864,71.3261,14738.0
2025-04-03 12:10:00,71.93,71.93,71.74,71.8,34786.0,71.3162,71.3162,71.1278,71.1873,34786.0
2025-04-03 12:15:00,71.8,71.85,71.67,71.82,30873.0,71.1873,71.2369,71.0584,71.2071,30873.0
2025-04-03 12:20:00,71.81,71.89,71.72,71.88,19592.0,71.1972,71.2765,71.108,71.2666,19592.0
2025-04-03 12:25:00,71.88,71.92,71.75,71.91,11048.0,71.2666,71.3063,71.1377,71.2964,11048.0
2025-04-03 12:30:00,71.95,71.96,71.7,71.75,9868.0,71.336,71.3459,71.0882,71.1377,9868.0
2025-04-03 12:35:00,71.75,71.75,71.6,71.6,19919.0,71.1377,71.1377,70.989,70.989,19919.0
2025-04-03 12:40:00,71.6,71.76,71.59,71.71,30658.0,70.989,71.1476,70.9791,71.0981,30658.0
2025-04-03 12:45:00,71.69,71.75,71.57,71.68,14626.0,71.0782,71.1377,70.9593,71.0683,14626.0
2025-04-03 12:50:00,71.72,71.79,71.53,71.56,19983.0,71.108,71.1774,70.9196,70.9493,19983.0
2025-04-03 12:55:00,71.56,71.7,71.56,71.7,11418.0,70.9493,71.0882,70.9493,71.0882,11418.0
2025-04-03 13:00:00,71.67,71.68,71.55,71.56,19221.0,71.0584,71.0683,70.9394,70.9493,19221.0
2025-04-03 13:05:00,71.55,71.63,71.48,71.55,24714.0,70.9394,71.0187,70.87,70.9394,24714.0
2025-04-03 13:10:00,71.55,71.66,71.47,71.65,19094.0,70.9394,71.0485,70.8601,71.0386,19094.0
2025-04-03 13:15:00,71.63,71.73,71.61,71.7,35594.0,71.0187,71.1179,70.9989,71.0882,35594.0
2025-04-03 13:20:00,71.69,71.69,71.41,71.45,17036.0,71.0782,71.0782,70.8006,70.8403,17036.0
2025-04-03 13:25:00,71.45,71.56,71.45,71.53,35855.0,70.8403,70.9493,70.8403,70.9196,35855.0
2025-04-03 13:30:00,71.52,71.6,71.51,71.56,39828.0,70.9097,70.989,70.8998,70.9493,39828.0
2025-04-03 13:35:00,71.56,71.72,71.56,71.65,26552.0,70.9493,71.108,70.9493,71.0386,26552.0
2025-04-03 13:40:00,71.67,71.67,71.52,71.57,26498.0,71.0584,71.0584,70.9097,70.9593,26498.0
2025-04-03 13:45:00,71.56,71.67,71.56,71.62,27334.0,70.9493,71.0584,70.9493,71.0088,27334.0
2025-04-03 13:50:00,71.62,71.63,71.5,71.53,26701.0,71.0088,71.0187,70.8899,70.9196,26701.0
2025-04-03 13:55:00,71.53,71.62,71.53,71.58,19841.0,70.9196,71.0088,70.9196,70.9692,19841.0
2025-04-03 14:00:00,71.58,71.69,71.56,71.56,28004.0,70.9692,71.0782,70.9493,70.9493,28004.0
2025-04-03 14:05:00,71.56,71.66,71.51,71.61,19519.0,70.9493,71.0485,70.8998,70.9989,19519.0
2025-04-03 14:10:00,71.63,71.69,71.58,71.64,18929.0,71.0187,71.0782,70.9692,71.0287,18929.0
2025-04-03 14:15:00,71.62,71.7,71.6,71.61,26109.0,71.0088,71.0882,70.989,70.9989,26109.0
2025-04-03 14:20:00,71.63,71.64,71.52,71.62,27037.0,71.0187,71.0287,70.9097,71.0088,27037.0
2025-04-03 14:25:00,71.62,71.63,71.54,71.55,17843.0,71.0088,71.0187,70.9295,70.9394,17843.0
2025-04-03 14:30:00,71.56,71.56,71.36,71.39,29073.0,70.9493,70.9493,70.7511,70.7808,29073.0
2025-04-03 14:35:00,71.39,71.65,71.34,71.56,28981.0,70.7808,71.0386,70.7312,70.9493,28981.0
2025-04-03 14:40:00,71.53,71.72,71.53,71.72,35062.0,70.9196,71.108,70.9196,71.108,35062.0
2025-04-03 14:45:00,71.71,71.76,71.61,71.76,14703.0,71.0981,71.1476,70.9989,71.1476,14703.0
2025-04-03 14:50:00,71.74,71.74,71.57,71.71,27009.0,71.1278,71.1278,70.9593,71.0981,27009.0
2025-04-03 14:55:00,71.68,71.82,71.68,71.81,76761.0,71.0683,71.2071,71.0683,71.1972,76761.0
2025-04-03 15:00:00,71.78,71.81,71.63,71.63,62445.0,71.1675,71.1972,71.0187,71.0187,62445.0
2025-04-03 15:05:00,71.66,71.66,71.5,71.65,20235.0,71.0485,71.0485,70.8899,71.0386,20235.0
2025-04-03 15:10:00,71.65,71.71,71.53,71.54,67071.0,71.0386,71.0981,70.9196,70.9295,67071.0
2025-04-03 15:15:00,71.55,71.55,71.35,71.51,38363.0,70.9394,70.9394,70.7411,70.8998,38363.0
2025-04-03 15:20:00,71.5,71.54,71.39,71.49,49980.0,70.8899,70.9295,70.7808,70.8799,49980.0
2025-04-03 15:25:00,71.42,71.5,71.21,71.38,52884.0,70.8105,70.8899,70.6023,70.7709,52884.0
2025-04-03 15:30:00,71.4,71.44,71.11,71.17,42403.0,70.7907,70.8304,70.5032,70.5627,42403.0
2025-04-03 15:35:00,71.17,71.28,71.1,71.17,60279.0,70.5627,70.6717,70.4933,70.5627,60279.0
2025-04-03 15:40:00,71.17,71.28,71.08,71.26,60439.0,70.5627,70.6717,70.4734,70.6519,60439.0
2025-04-03 15:45:00,71.27,71.29,70.95,71.01,81159.0,70.6618,70.6817,70.3446,70.404,81159.0
2025-04-03 15:50:00,71.0,71.02,70.78,70.8,121583.0,70.3941,70.414,70.176,70.1958,121583.0
2025-04-03 15:55:00,70.8,70.98,70.65,70.76,484685.0,70.1958,70.3743,70.0471,70.1562,484685.0
2025-04-04 09:30:00,70.23,70.45,69.17,69.39,82435.0,69.6307,69.8488,68.5797,68.7979,82435.0
2025-04-04 09:35:00,69.42,69.53,68.58,68.58,37501.0,68.8276,68.9367,67.9948,67.9948,37501.0
2025-04-04 09:40:00,68.58,68.97,68.5,68.73,36077.0,67.9948,68.3814,67.9155,68.1435,36077.0
2025-04-04 09:45:00,68.64,68.66,68.36,68.46,28651.0,68.0543,68.0741,67.7767,67.8758,28651.0
2025-04-04 09:50:00,68.46,68.85,68.45,68.59,62120.0,67.8758,68.2625,67.8659,68.0047,62120.0
2025-04-04 09:55:00,68.55,68.73,68.39,68.56,41808.0,67.965,68.1435,67.8064,67.9749,41808.0
2025-04-04 10:00:00,68.55,68.55,68.03,68.25,53754.0,67.965,67.965,67.4495,67.6676,53754.0
2025-04-04 10:05:00,68.22,68.23,67.94,67.95,23148.0,67.6378,67.6478,67.3602,67.3702,23148.0
2025-04-04 10:10:00,67.95,68.03,67.78,67.81,26045.0,67.3702,67.4495,67.2016,67.2313,26045.0
2025-04-04 10:15:00,67.75,67.8,67.58,67.67,67128.0,67.1719,67.2214,67.0033,67.0925,67128.0
2025-04-04 10:20:00,67.62,67.62,67.37,67.46,39084.0,67.043,67.043,66.7951,66.8843,39084.0
2025-04-04 10:25:00,67.5,67.62,67.32,67.34,67066.0,66.924,67.043,66.7455,66.7654,67066.0
2025-04-04 10:30:00,67.32,67.58,67.29,67.31,50660.0,66.7455,67.0033,66.7158,66.7356,50660.0
2025-04-04 10:35:00,67.33,67.56,67.2,67.5,28713.0,66.7554,66.9835,66.6266,66.924,28713.0
2025-04-04 10:40:00,67.52,67.54,67.26,67.45,67002.0,66.9438,66.9637,66.686,66.8744,67002.0
2025-04-04 10:45:00,67.4,67.4,67.01,67.14,54922.0,66.8248,66.8248,66.4382,66.5671,54922.0
2025-04-04 10:50:00,67.15,67.56,67.13,67.53,40589.0,66.577,66.9835,66.5572,66.9537,40589.0
2025-04-04 10:55:00,67.54,67.86,67.47,67.62,26058.0,66.9637,67.2809,66.8942,67.043,26058.0
2025-04-04 11:00:00,67.59,67.86,67.45,67.85,34180.0,67.0132,67.2809,66.8744,67.271,34180.0
2025-04-04 11:05:00,67.8,67.85,67.39,67.5,35830.0,67.2214,67.271,66.8149,66.924,35830.0
2025-04-04 11:10:00,67.47,67.82,67.43,67.56,73050.0,66.8942,67.2413,66.8546,66.9835,73050.0
2025-04-04 11:15:00,67.59,67.97,67.45,67.68,155551.0,67.0132,67.39,66.8744,67.1025,155551.0
2025-04-04 11:20:00,67.7,67.91,67.64,67.81,56408.0,67.1223,67.3305,67.0628,67.2313,56408.0
2025-04-04 11:25:00,67.72,67.88,67.65,67.79,129566.0,67.1421,67.3008,67.0727,67.2115,129566.0
2025-04-04 11:30:00,67.84,68.08,67.8,67.95,30734.0,67.2611,67.499,67.2214,67.3702,30734.0
2025-04-04 11:35:00,67.89,67.95,67.35,67.39,28273.0,67.3107,67.3702,66.7753,66.8149,28273.0
2025-04-04 11:40:00,67.36,67.65,67.2,67.62,36742.0,66.7852,67.0727,66.6266,67.043,36742.0
2025-04-04 11:45:00,67.62,67.69,67.5,67.57,23368.0,67.043,67.1124,66.924,66.9934,23368.0
2025-04-04 11:50:00,67.53,67.63,67.34,67.45,39489.0,66.9537,67.0529,66.7654,66.8744,39489.0
2025-04-04 11:55:00,67.45,67.61,67.28,67.31,35282.0,66.8744,67.0331,66.7059,66.7356,35282.0
2025-04-04 12:00:00,67.31,67.4,67.21,67.28,38865.0,66.7356,66.8248,66.6365,66.7059,38865.0
2025-04-04 12:05:00,67.28,67.64,67.16,67.25,37588.0,66.7059,67.0628,66.5869,66.6761,37588.0
2025-04-04 12:10:00,67.25,67.5,67.21,67.43,25839.0,66.6761,66.924,66.6365,66.8546,25839.0
2025-04-04 12:15:00,67.38,67.41,67.05,67.08,42103.0,66.805,66.8348,66.4778,66.5076,42103.0
2025-04-04 12:20:00,67.1,67.25,66.89,66.96,26554.0,66.5274,66.6761,66.3192,66.3886,26554.0
2025-04-04 12:25:00,66.99,67.08,66.94,67.0,28748.0,66.4183,66.5076,66.3688,66.4283,28748.0
2025-04-04 12:30:00,67.0,67.0,66.8,66.81,23082.0,66.4283,66.4283,66.23,66.2399,23082.0
2025-04-04 12:35:00,66.81,67.1,66.81,66.97,14656.0,66.2399,66.5274,66.2399,66.3985,14656.0
2025-04-04 12:40:00,66.94,66.99,66.67,66.69,22967.0,66.3688,66.4183,66.1011,66.1209,22967.0
2025-04-04 12:45:00,66.69,66.69,66.43,66.51,20987.0,66.1209,66.1209,65.8631,65.9424,20987.0
2025-04-04 12:50:00,66.51,66.66,66.44,66.66,17399.0,65.9424,66.0912,65.873,66.0912,17399.0
2025-04-04 12:55:00,66.62,66.78,66.53,66.6,28601.0,66.0515,66.2101,65.9623,66.0317,28601.0
2025-04-04 13:00:00,66.59,66.67,66.41,66.49,22095.0,66.0218,66.1011,65.8433,65.9226,22095.0
2025-04-04 13:05:00,66.44,66.46,66.25,66.26,28265.0,65.873,65.8929,65.6847,65.6946,28265.0
2025-04-04 13:10:00,66.28,66.32,66.09,66.11,26029.0,65.7144,65.7541,65.526,65.5459,26029.0
2025-04-04 13:15:00,66.1,66.2,65.88,66.15,26554.0,65.5359,65.6351,65.3178,65.5855,26554.0
2025-04-04 13:20:00,66.17,66.35,66.13,66.33,14658.0,65.6053,65.7838,65.5657,65.764,14658.0
2025-04-04 13:25:00,66.36,66.6,66.36,66.59,43973.0,65.7937,66.0317,65.7937,66.0218,43973.0
2025-04-04 13:30:00,66.54,66.73,66.44,66.63,33375.0,65.9722,66.1606,65.873,66.0614,33375.0
2025-04-04 13:35:00,66.62,66.9,66.59,66.75,25498.0,66.0515,66.3291,66.0218,66.1804,25498.0
2025-04-04 13:40:00,66.75,66.9,66.69,66.79,37716.0,66.1804,66.3291,66.1209,66.2201,37716.0
2025-04-04 13:45:00,66.79,66.93,66.71,66.82,35536.0,66.2201,66.3589,66.1407,66.2498,35536.0
2025-04-04 13:50:00,66.87,66.87,66.51,66.58,24503.0,66.2994,66.2994,65.9424,66.0118,24503.0
2025-04-04 13:55:00,66.56,66.66,66.46,66.65,23516.0,65.992,66.0912,65.8929,66.0812,23516.0
2025-04-04 14:00:00,66.69,66.74,66.46,66.54,24953.0,66.1209,66.1705,65.8929,65.9722,24953.0
2025-04-04 14:05:00,66.52,66.56,66.17,66.22,12775.0,65.9524,65.992,65.6053,65.6549,12775.0
2025-04-04 14:10:00,66.19,66.3,66.11,66.28,22673.0,65.6252,65.7342,65.5459,65.7144,22673.0
2025-04-04 14:15:00,66.24,66.28,66.02,66.06,30746.0,65.6747,65.7144,65.4566,65.4963,30746.0
2025-04-04 14:20:00,66.06,66.07,65.82,65.85,33057.0,65.4963,65.5062,65.2583,65.2881,33057.0
2025-04-04 14:25:00,65.82,65.88,65.68,65.72,21159.0,65.2583,65.3178,65.1195,65.1592,21159.0
2025-04-04 14:30:00,65.73,65.91,65.65,65.76,54736.0,65.1691,65.3476,65.0898,65.1988,54736.0
2025-04-04 14:35:00,65.76,65.82,65.57,65.58,80824.0,65.1988,65.2583,65.0105,65.0204,80824.0
2025-04-04 14:40:00,65.59,65.61,65.36,65.42,40172.0,65.0303,65.0501,64.8023,64.8617,40172.0
2025-04-04 14:45:00,65.42,65.7,65.42,65.64,36806.0,64.8617,65.1394,64.8617,65.0799,36806.0
2025-04-04 14:50:00,65.58,65.71,65.56,65.66,43900.0,65.0204,65.1493,65.0005,65.0997,43900.0
2025-04-04 14:55:00,65.67,65.87,65.59,65.75,55958.0,65.1096,65.3079,65.0303,65.1889,55958.0
2025-04-04 15:00:00,65.8,65.88,65.69,65.85,78623.0,65.2385,65.3178,65.1294,65.2881,78623.0
2025-04-04 15:05:00,65.81,65.86,65.6,65.84,48504.0,65.2484,65.298,65.0402,65.2782,48504.0
2025-04-04 15:10:00,65.81,65.99,65.77,65.95,55700.0,65.2484,65.4269,65.2088,65.3872,55700.0
2025-04-04 15:15:00,65.95,66.03,65.7,65.77,42566.0,65.3872,65.4665,65.1394,65.2088,42566.0
2025-04-04 15:20:00,65.76,66.18,65.75,66.18,52514.0,65.1988,65.6153,65.1889,65.6153,52514.0
2025-04-04 15:25:00,66.24,66.37,66.03,66.1,50630.0,65.6747,65.8036,65.4665,65.5359,50630.0
2025-04-04 15:30:00,66.1,66.55,66.1,66.54,62900.0,65.5359,65.9821,65.5359,65.9722,62900.0
2025-04-04 15:35:00,66.53,66.54,66.11,66.27,71984.0,65.9623,65.9722,65.5459,65.7045,71984.0
2025-04-04 15:40:00,66.23,66.36,66.1,66.3,61397.0,65.6648,65.7937,65.5359,65.7342,61397.0
2025-04-04 15:45:00,66.3,66.44,66.1,66.25,80572.0,65.7342,65.873,65.5359,65.6847,80572.0
2025-04-04 15:50:00,66.22,66.24,65.83,65.88,116832.0,65.6549,65.6747,65.2682,65.3178,116832.0
2025-04-04 15:55:00,65.87,66.0,65.81,65.87,421533.0,65.3079,65.4368,65.2484,65.3079,421533.0
2025-04-07 09:30:00,64.6,64.94,62.78,63.0,173357.0,64.0487,64.3858,62.2443,62.4624,173357.0
2025-04-07 09:35:00,63.14,63.15,62.21,62.66,43233.0,62.6012,62.6111,61.6791,62.1253,43233.0
2025-04-07 09:40:00,62.61,62.7,61.9,62.23,91375.0,62.0757,62.165,61.3718,61.699,91375.0
2025-04-07 09:45:00,62.28,62.96,62.17,62.62,265056.0,61.7485,62.4227,61.6395,62.0856,265056.0
2025-04-07 09:50:00,62.56,63.04,62.56,62.96,120105.0,62.0261,62.5021,62.0261,62.4227,120105.0
2025-04-07 09:55:00,62.9,63.4,62.7,63.33,154243.0,62.3632,62.859,62.165,62.7896,154243.0
2025-04-07 10:00:00,63.38,63.73,63.12,63.49,230990.0,62.8392,63.1862,62.5814,62.9482,230990.0
2025-04-07 10:05:00,63.44,63.58,62.99,63.04,76891.0,62.8986,63.0374,62.4525,62.5021,76891.0
2025-04-07 10:10:00,63.0,65.7,62.99,65.23,329565.0,62.4624,65.1394,62.4525,64.6734,329565.0
2025-04-07 10:15:00,65.37,66.42,65.12,65.63,104980.0,64.8122,65.8532,64.5643,65.07,104980.0
2025-04-07 10:20:00,65.63,65.7,63.67,63.72,69769.0,65.07,65.1394,63.1267,63.1762,69769.0
2025-04-07 10:25:00,63.81,64.49,63.61,63.79,37896.0,63.2655,63.9397,63.0672,63.2457,37896.0
2025-04-07 10:30:00,63.82,64.46,63.55,64.09,50089.0,63.2754,63.9099,63.0077,63.5431,50089.0
2025-04-07 10:35:00,63.94,64.13,63.24,63.24,44638.0,63.3944,63.5828,62.7003,62.7003,44638.0
2025-04-07 10:40:00,63.29,63.7,63.19,63.66,20665.0,62.7499,63.1564,62.6508,63.1168,20665.0
2025-04-07 10:45:00,63.71,64.4,63.67,64.15,96263.0,63.1663,63.8504,63.1267,63.6026,96263.0
2025-04-07 10:50:00,64.15,64.73,64.0,64.7,72204.0,63.6026,64.1776,63.4539,64.1479,72204.0
2025-04-07 10:55:00,64.64,64.82,64.4,64.41,39606.0,64.0884,64.2669,63.8504,63.8604,39606.0
2025-04-07 11:00:00,64.41,65.03,64.35,64.73,42374.0,63.8604,64.4751,63.8009,64.1776,42374.0
2025-04-07 11:05:00,64.68,64.72,63.86,63.9,61320.0,64.1281,64.1677,63.3151,63.3547,61320.0
2025-04-07 11:10:00,63.9,64.02,63.26,63.4,35236.0,63.3547,63.4737,62.7202,62.859,35236.0
2025-04-07 11:15:00,63.33,63.82,63.03,63.64,51425.0,62.7896,63.2754,62.4921,63.0969,51425.0
2025-04-07 11:20:00,63.64,63.98,63.04,63.04,71241.0,63.0969,63.434,62.5021,62.5021,71241.0
2025-04-07 11:25:00,63.15,63.21,62.9,62.9,35627.0,62.6111,62.6706,62.3632,62.3632,35627.0
2025-04-07 11:30:00,62.94,63.55,62.93,63.41,74396.0,62.4029,63.0077,62.393,62.8689,74396.0
2025-04-07 11:35:00,63.41,63.79,63.41,63.57,124241.0,62.8689,63.2457,62.8689,63.0275,124241.0
2025-04-07 11:40:00,63.62,64.22,63.62,64.16,110115.0,63.0771,63.672,63.0771,63.6125,110115.0
2025-04-07 11:45:00,64.15,64.15,63.87,63.98,81666.0,63.6026,63.6026,63.325,63.434,81666.0
2025-04-07 11:50:00,64.02,64.27,63.95,64.02,84997.0,63.4737,63.7216,63.4043,63.4737,84997.0
2025-04-07 11:55:00,64.05,64.28,63.92,64.06,59255.0,63.5034,63.7315,63.3745,63.5133,59255.0
2025-04-07 12:00:00,64.05,64.09,63.89,64.05,59999.0,63.5034,63.5431,63.3448,63.5034,59999.0
2025-04-07 12:05:00,64.03,64.1,63.69,63.75,22633.0,63.4836,63.553,63.1465,63.206,22633.0
2025-04-07 12:10:00,63.76,63.76,63.28,63.51,61943.0,63.2159,63.2159,62.74,62.968,61943.0
2025-04-07 12:15:00,63.5,63.55,63.21,63.5,64352.0,62.9581,63.0077,62.6706,62.9581,64352.0
2025-04-07 12:20:00,63.63,63.63,63.22,63.41,15337.0,63.087,63.087,62.6805,62.8689,15337.0
2025-04-07 12:25:00,63.36,63.62,63.36,63.55,72054.0,62.8193,63.0771,62.8193,63.0077,72054.0
2025-04-07 12:30:00,63.58,63.7,63.41,63.48,82520.0,63.0374,63.1564,62.8689,62.9383,82520.0
2025-04-07 12:35:00,63.51,63.57,63.39,63.44,17347.0,62.968,63.0275,62.8491,62.8986,17347.0
2025-04-07 12:40:00,63.38,63.5,63.07,63.15,15309.0,62.8392,62.9581,62.5318,62.6111,15309.0
2025-04-07 12:45:00,63.11,63.2,62.95,63.05,14407.0,62.5715,62.6607,62.4128,62.512,14407.0
2025-04-07 12:50:00,63.11,63.14,62.91,63.14,52532.0,62.5715,62.6012,62.3732,62.6012,52532.0
2025-04-07 12:55:00,63.13,63.21,62.85,63.0,31766.0,62.5913,62.6706,62.3137,62.4624,31766.0
2025-04-07 13:00:00,63.05,63.72,63.0,63.19,57858.0,62.512,63.1762,62.4624,62.6508,57858.0
2025-04-07 13:05:00,63.25,63.35,63.05,63.24,15427.0,62.7103,62.8094,62.512,62.7003,15427.0
2025-04-07 13:10:00,63.16,63.6,63.0,63.57,35129.0,62.621,63.0573,62.4624,63.0275,35129.0
2025-04-07 13:15:00,63.52,63.97,63.4,63.93,160032.0,62.978,63.4241,62.859,63.3845,160032.0
2025-04-07 13:20:00,63.85,64.12,63.72,64.02,39364.0,63.3051,63.5728,63.1762,63.4737,39364.0
2025-04-07 13:25:00,63.96,64.2,63.86,64.18,164649.0,63.4142,63.6522,63.3151,63.6323,164649.0
2025-04-07 13:30:00,64.16,64.16,63.75,63.84,113630.0,63.6125,63.6125,63.206,63.2952,113630.0
2025-04-07 13:35:00,63.8,64.17,63.66,64.13,138294.0,63.2556,63.6224,63.1168,63.5828,138294.0
2025-04-07 13:40:00,64.13,64.26,63.89,64.18,32923.0,63.5828,63.7116,63.3448,63.6323,32923.0
2025-04-07 13:45:00,64.18,64.45,63.86,64.22,141832.0,63.6323,63.9,63.3151,63.672,141832.0
2025-04-07 13:50:00,64.26,64.39,64.14,64.19,82240.0,63.7116,63.8405,63.5927,63.6422,82240.0
2025-04-07 13:55:00,64.15,64.31,64.09,64.31,106016.0,63.6026,63.7612,63.5431,63.7612,106016.0
2025-04-07 14:00:00,64.37,64.76,64.24,64.55,70813.0,63.8207,64.2074,63.6918,63.9992,70813.0
2025-04-07 14:05:00,64.5,64.9,64.19,64.73,66201.0,63.9496,64.3462,63.6422,64.1776,66201.0
2025-04-07 14:10:00,64.73,64.93,64.51,64.59,42161.0,64.1776,64.3759,63.9595,64.0388,42161.0
2025-04-07 14:15:00,64.63,64.74,64.5,64.59,104310.0,64.0785,64.1875,63.9496,64.0388,104310.0
2025-04-07 14:20:00,64.59,64.77,64.54,64.68,98445.0,64.0388,64.2173,63.9893,64.1281,98445.0
2025-04-07 14:25:00,64.73,64.73,64.3,64.45,38494.0,64.1776,64.1776,63.7513,63.9,38494.0
2025-04-07 14:30:00,64.45,64.57,64.21,64.25,21581.0,63.9,64.019,63.6621,63.7017,21581.0
2025-04-07 14:35:00,64.22,64.33,64.13,64.32,19800.0,63.672,63.781,63.5828,63.7711,19800.0
2025-04-07 14:40:00,64.3,64.46,64.15,64.3,26277.0,63.7513,63.9099,63.6026,63.7513,26277.0
2025-04-07 14:45:00,64.31,64.38,64.06,64.22,27317.0,63.7612,63.8306,63.5133,63.672,27317.0
2025-04-07 14:50:00,64.14,64.27,63.9,63.93,27662.0,63.5927,63.7216,63.3547,63.3845,27662.0
2025-04-07 14:55:00,63.93,64.07,63.75,63.94,19414.0,63.3845,63.5233,63.206,63.3944,19414.0
2025-04-07 15:00:00,63.94,64.3,63.94,64.1,42879.0,63.3944,63.7513,63.3944,63.553,42879.0
2025-04-07 15:05:00,64.07,64.15,63.83,63.84,27809.0,63.5233,63.6026,63.2853,63.2952,27809.0
2025-04-07 15:10:00,63.8,63.92,63.72,63.81,97032.0,63.2556,63.3745,63.1762,63.2655,97032.0
2025-04-07 15:15:00,63.81,64.1,63.66,64.06,131916.0,63.2655,63.553,63.1168,63.5133,131916.0
2025-04-07 15:20:00,64.04,64.11,63.81,63.89,109302.0,63.4935,63.5629,63.2655,63.3448,109302.0
2025-04-07 15:25:00,63.89,63.9,63.63,63.72,94641.0,63.3448,63.3547,63.087,63.1762,94641.0
2025-04-07 15:30:00,63.75,64.44,63.75,64.42,74395.0,63.206,63.8901,63.206,63.8703,74395.0
2025-04-07 15:35:00,64.44,64.44,64.05,64.08,138107.0,63.8901,63.8901,63.5034,63.5332,138107.0
2025-04-07 15:40:00,64.08,64.12,63.67,63.77,106599.0,63.5332,63.5728,63.1267,63.2258,106599.0
2025-04-07 15:45:00,63.77,63.89,63.59,63.8,143629.0,63.2258,63.3448,63.0474,63.2556,143629.0
2025-04-07 15:50:00,63.81,63.99,63.63,63.8,186372.0,63.2655,63.4439,63.087,63.2556,186372.0
2025-04-07 15:55:00,63.81,64.2,63.76,63.92,494727.0,63.2655,63.6522,63.2159,63.3745,494727.0
2025-04-08 09:30:00,65.85,66.5,65.31,65.31,74539.0,65.2881,65.9325,64.7527,64.7527,74539.0
2025-04-08 09:35:00,65.31,65.69,65.09,65.61,75031.0,64.7527,65.1294,64.5346,65.0501,75031.0
2025-04-08 09:40:00,65.6,65.77,65.23,65.65,34827.0,65.0402,65.2088,64.6734,65.0898,34827.0
2025-04-08 09:45:00,65.56,65.76,65.4,65.54,21820.0,65.0005,65.1988,64.8419,64.9807,21820.0
2025-04-08 09:50:00,65.56,65.73,65.3,65.61,28803.0,65.0005,65.1691,64.7428,65.0501,28803.0
2025-04-08 09:55:00,65.56,65.85,65.44,65.62,39873.0,65.0005,65.2881,64.8816,65.06,39873.0
2025-04-08 10:00:00,65.64,65.8,65.52,65.74,54328.0,65.0799,65.2385,64.9609,65.179,54328.0
2025-04-08 10:05:00,65.67,65.93,65.46,65.87,41376.0,65.1096,65.3674,64.9014,65.3079,41376.0
2025-04-08 10:10:00,65.89,66.04,65.75,66.01,34758.0,65.3277,65.4765,65.1889,65.4467,34758.0
2025-04-08 10:15:00,66.0,66.14,65.96,66.01,64564.0,65.4368,65.5756,65.3971,65.4467,64564.0
2025-04-08 10:20:00,66.02,66.09,65.85,65.91,56616.0,65.4566,65.526,65.2881,65.3476,56616.0
2025-04-08 10:25:00,65.92,66.13,65.81,66.0,55336.0,65.3575,65.5657,65.2484,65.4368,55336.0
2025-04-08 10:30:00,66.0,66.04,65.87,66.03,41402.0,65.4368,65.4765,65.3079,65.4665,41402.0
2025-04-08 10:35:00,66.03,66.03,65.77,65.86,44894.0,65.4665,65.4665,65.2088,65.298,44894.0
2025-04-08 10:40:00,65.87,65.87,65.58,65.59,30936.0,65.3079,65.3079,65.0204,65.0303,30936.0
2025-04-08 10:45:00,65.59,65.71,65.43,65.54,64031.0,65.0303,65.1493,64.8717,64.9807,64031.0
2025-04-08 10:50:00,65.52,65.64,65.45,65.6,36166.0,64.9609,65.0799,64.8915,65.0402,36166.0
2025-04-08 10:55:00,65.6,65.6,65.27,65.27,20578.0,65.0402,65.0402,64.713,64.713,20578.0
2025-04-08 11:00:00,65.25,65.43,65.18,65.41,17606.0,64.6932,64.8717,64.6238,64.8518,17606.0
2025-04-08 11:05:00,65.41,65.45,65.28,65.42,23058.0,64.8518,64.8915,64.7229,64.8617,23058.0
2025-04-08 11:10:00,65.43,65.43,65.07,65.17,32367.0,64.8717,64.8717,64.5147,64.6139,32367.0
2025-04-08 11:15:00,65.19,65.24,65.0,65.24,19190.0,64.6337,64.6833,64.4453,64.6833,19190.0
2025-04-08 11:20:00,65.25,65.34,64.98,65.06,46713.0,64.6932,64.7824,64.4255,64.5048,46713.0
2025-04-08 11:25:00,65.08,65.21,65.03,65.11,41126.0,64.5246,64.6535,64.4751,64.5544,41126.0
2025-04-08 11:30:00,65.08,65.56,65.08,65.47,20254.0,64.5246,65.0005,64.5246,64.9113,20254.0
2025-04-08 11:35:00,65.45,65.82,65.43,65.69,20621.0,64.8915,65.2583,64.8717,65.1294,20621.0
2025-04-08 11:40:00,65.69,65.79,65.65,65.72,15925.0,65.1294,65.2286,65.0898,65.1592,15925.0
2025-04-08 11:45:00,65.72,65.76,65.47,65.52,21969.0,65.1592,65.1988,64.9113,64.9609,21969.0
2025-04-08 11:50:00,65.51,65.66,65.44,65.63,20000.0,64.951,65.0997,64.8816,65.07,20000.0
2025-04-08 11:55:00,65.63,65.86,65.62,65.82,17226.0,65.07,65.298,65.06,65.2583,17226.0
2025-04-08 12:00:00,65.79,65.85,65.68,65.84,10853.0,65.2286,65.2881,65.1195,65.2782,10853.0
2025-04-08 12:05:00,65.84,65.96,65.67,65.67,20366.0,65.2782,65.3971,65.1096,65.1096,20366.0
2025-04-08 12:10:00,65.66,65.83,65.65,65.72,26840.0,65.0997,65.2682,65.0898,65.1592,26840.0
2025-04-08 12:15:00,65.71,65.75,65.56,65.56,46678.0,65.1493,65.1889,65.0005,65.0005,46678.0
2025-04-08 12:20:00,65.56,65.62,65.46,65.48,24311.0,65.0005,65.06,64.9014,64.9212,24311.0
2025-04-08 12:25:00,65.47,65.65,65.41,65.65,57671.0,64.9113,65.0898,64.8518,65.0898,57671.0
2025-04-08 12:30:00,65.65,65.71,65.34,65.6,38538.0,65.0898,65.1493,64.7824,65.0402,38538.0
2025-04-08 12:35:00,65.6,65.67,65.13,65.2,30110.0,65.0402,65.1096,64.5742,64.6436,30110.0
2025-04-08 12:40:00,65.19,65.22,65.0,65.06,29477.0,64.6337,64.6634,64.4453,64.5048,29477.0
2025-04-08 12:45:00,65.05,65.4,65.02,65.21,59197.0,64.4949,64.8419,64.4652,64.6535,59197.0
2025-04-08 12:50:00,65.21,65.26,65.0,65.04,37885.0,64.6535,64.7031,64.4453,64.485,37885.0
2025-04-08 12:55:00,65.03,65.09,64.74,64.8,51407.0,64.4751,64.5346,64.1875,64.247,51407.0
2025-04-08 13:00:00,64.8,64.98,64.68,64.98,52848.0,64.247,64.4255,64.1281,64.4255,52848.0
2025-04-08 13:05:00,64.96,65.02,64.67,64.67,25648.0,64.4057,64.4652,64.1181,64.1181,25648.0
2025-04-08 13:10:00,64.67,64.74,64.43,64.57,34913.0,64.1181,64.1875,63.8802,64.019,34913.0
2025-04-08 13:15:00,64.56,64.7,64.45,64.53,47175.0,64.0091,64.1479,63.9,63.9793,47175.0
2025-04-08 13:20:00,64.52,64.54,64.33,64.48,35277.0,63.9694,63.9893,63.781,63.9298,35277.0
2025-04-08 13:25:00,64.47,64.55,64.18,64.27,44759.0,63.9198,63.9992,63.6323,63.7216,44759.0
2025-04-08 13:30:00,64.29,64.45,64.22,64.22,35642.0,63.7414,63.9,63.672,63.672,35642.0
2025-04-08 13:35:00,64.23,64.62,64.21,64.59,50251.0,63.6819,64.0686,63.6621,64.0388,50251.0
2025-04-08 13:40:00,64.59,65.14,64.59,65.05,53868.0,64.0388,64.5841,64.0388,64.4949,53868.0
2025-04-08 13:45:00,65.02,65.06,64.67,64.67,36734.0,64.4652,64.5048,64.1181,64.1181,36734.0
2025-04-08 13:50:00,64.66,64.75,64.51,64.59,31898.0,64.1082,64.1975,63.9595,64.0388,31898.0
2025-04-08 13:55:00,64.59,64.83,64.58,64.79,20448.0,64.0388,64.2768,64.0289,64.2371,20448.0
2025-04-08 14:00:00,64.79,64.93,64.68,64.84,26879.0,64.2371,64.3759,64.1281,64.2867,26879.0
2025-04-08 14:05:00,64.83,64.83,64.53,64.59,21240.0,64.2768,64.2768,63.9793,64.0388,21240.0
2025-04-08 14:10:00,64.58,64.62,64.31,64.32,26743.0,64.0289,64.0686,63.7612,63.7711,26743.0
2025-04-08 14:15:00,64.31,64.53,64.28,64.48,19783.0,63.7612,63.9793,63.7315,63.9298,19783.0
2025-04-08 14:20:00,64.48,64.49,64.35,64.46,33998.0,63.9298,63.9397,63.8009,63.9099,33998.0
2025-04-08 14:25:00,64.43,64.43,64.11,64.16,32091.0,63.8802,63.8802,63.5629,63.6125,32091.0
2025-04-08 14:30:00,64.16,64.83,64.15,64.39,37346.0,63.6125,64.2768,63.6026,63.8405,37346.0
2025-04-08 14:35:00,64.39,64.43,64.09,64.23,32717.0,63.8405,63.8802,63.5431,63.6819,32717.0
2025-04-08 14:40:00,64.19,64.21,63.99,64.05,24167.0,63.6422,63.6621,63.4439,63.5034,24167.0
2025-04-08 14:45:00,64.06,64.3,64.05,64.28,23375.0,63.5133,63.7513,63.5034,63.7315,23375.0
2025-04-08 14:50:00,64.28,64.41,64.21,64.27,25720.0,63.7315,63.8604,63.6621,63.7216,25720.0
2025-04-08 14:55:00,64.27,64.38,64.19,64.28,38123.0,63.7216,63.8306,63.6422,63.7315,38123.0
2025-04-08 15:00:00,64.29,64.29,64.14,64.29,11823.0,63.7414,63.7414,63.5927,63.7414,11823.0
2025-04-08 15:05:00,64.24,64.27,63.74,63.74,33585.0,63.6918,63.7216,63.1961,63.1961,33585.0
2025-04-08 15:10:00,63.71,63.88,63.71,63.75,25177.0,63.1663,63.3349,63.1663,63.206,25177.0
2025-04-08 15:15:00,63.74,63.82,63.44,63.55,34030.0,63.1961,63.2754,62.8986,63.0077,34030.0
2025-04-08 15:20:00,63.55,63.7,63.5,63.68,56112.0,63.0077,63.1564,62.9581,63.1366,56112.0
2025-04-08 15:25:00,63.68,63.82,63.61,63.64,48612.0,63.1366,63.2754,63.0672,63.0969,48612.0
2025-04-08 15:30:00,63.66,63.72,63.46,63.49,54985.0,63.1168,63.1762,62.9185,62.9482,54985.0
2025-04-08 15:35:00,63.45,63.46,62.89,62.89,53353.0,62.9086,62.9185,62.3533,62.3533,53353.0
2025-04-08 15:40:00,62.92,63.25,62.77,62.78,62878.0,62.3831,62.7103,62.2344,62.2443,62878.0
2025-04-08 15:45:00,62.78,62.88,62.66,62.68,72898.0,62.2443,62.3434,62.1253,62.1451,72898.0
2025-04-08 15:50:00,62.69,63.69,62.69,63.66,129065.0,62.155,63.1465,62.155,63.1168,129065.0
2025-04-08 15:55:00,63.62,63.86,63.49,63.74,276833.0,63.0771,63.3151,62.9482,63.1961,276833.0
2025-04-09 09:30:00,63.39,63.73,63.15,63.48,46517.0,62.8491,63.1862,62.6111,62.9383,46517.0
2025-04-09 09:35:00,63.59,63.73,62.87,63.33,44242.0,63.0474,63.1862,62.3335,62.7896,44242.0
2025-04-09 09:40:00,63.36,63.94,63.27,63.38,7281.0,62.8193,63.3944,62.7301,62.8392,7281.0
2025-04-09 09:45:00,63.38,63.53,62.96,63.21,23361.0,62.8392,62.9879,62.4227,62.6706,23361.0
2025-04-09 09:50:00,63.29,63.76,63.25,63.65,32299.0,62.7499,63.2159,62.7103,63.1068,32299.0
2025-04-09 09:55:00,63.65,63.71,63.39,63.49,20977.0,63.1068,63.1663,62.8491,62.9482,20977.0
2025-04-09 10:00:00,63.6,64.06,63.58,63.77,14207.0,63.0573,63.5133,63.0374,63.2258,14207.0
2025-04-09 10:05:00,63.72,63.85,63.19,63.4,12740.0,63.1762,63.3051,62.6508,62.859,12740.0
2025-04-09 10:10:00,63.32,63.63,63.15,63.16,29248.0,62.7797,63.087,62.6111,62.621,29248.0
2025-04-09 10:15:00,63.15,63.25,62.89,62.96,14457.0,62.6111,62.7103,62.3533,62.4227,14457.0
2025-04-09 10:20:00,62.91,62.92,62.58,62.81,15850.0,62.3732,62.3831,62.046,62.274,15850.0
2025-04-09 10:25:00,62.76,62.92,62.59,62.88,13503.0,62.2244,62.3831,62.0559,62.3434,13503.0
2025-04-09 10:30:00,62.87,63.2,62.81,63.17,12938.0,62.3335,62.6607,62.274,62.6309,12938.0
2025-04-09 10:35:00,63.13,63.32,63.07,63.18,11864.0,62.5913,62.7797,62.5318,62.6409,11864.0
2025-04-09 10:40:00,63.18,63.23,62.8,62.86,11520.0,62.6409,62.6904,62.2641,62.3236,11520.0
2025-04-09 10:45:00,62.77,63.11,62.77,62.78,16316.0,62.2344,62.5715,62.2344,62.2443,16316.0
2025-04-09 10:50:00,62.82,62.88,62.5,62.55,16924.0,62.2839,62.3434,61.9667,62.0162,16924.0
2025-04-09 10:55:00,62.57,62.7,62.38,62.42,15724.0,62.0361,62.165,61.8477,61.8873,15724.0
2025-04-09 11:00:00,62.39,62.61,62.38,62.6,8902.0,61.8576,62.0757,61.8477,62.0658,8902.0
2025-04-09 11:05:00,62.6,62.91,62.56,62.81,7256.0,62.0658,62.3732,62.0261,62.274,7256.0
2025-04-09 11:10:00,62.81,62.93,62.8,62.88,5574.0,62.274,62.393,62.2641,62.3434,5574.0
2025-04-09 11:15:00,62.87,63.23,62.86,63.2,60717.0,62.3335,62.6904,62.3236,62.6607,60717.0
2025-04-09 11:20:00,63.2,63.55,63.15,63.23,84022.0,62.6607,63.0077,62.6111,62.6904,84022.0
2025-04-09 11:25:00,63.19,63.23,63.06,63.12,20731.0,62.6508,62.6904,62.5219,62.5814,20731.0
2025-04-09 11:30:00,63.16,63.28,62.92,62.95,29614.0,62.621,62.74,62.3831,62.4128,29614.0
2025-04-09 11:35:00,62.91,62.91,62.71,62.75,19025.0,62.3732,62.3732,62.1749,62.2145,19025.0
2025-04-09 11:40:00,62.74,62.8,62.58,62.61,25660.0,62.2046,62.2641,62.046,62.0757,25660.0
2025-04-09 11:45:00,62.61,63.05,62.6,62.86,56799.0,62.0757,62.512,62.0658,62.3236,56799.0
2025-04-09 11:50:00,62.85,62.96,62.75,62.82,14254.0,62.3137,62.4227,62.2145,62.2839,14254.0
2025-04-09 11:55:00,62.76,62.83,62.72,62.79,10764.0,62.2244,62.2938,62.1848,62.2542,10764.0
2025-04-09 12:00:00,62.74,62.94,62.69,62.88,9632.0,62.2046,62.4029,62.155,62.3434,9632.0
2025-04-09 12:05:00,62.9,63.11,62.9,63.11,5720.0,62.3632,62.5715,62.3632,62.5715,5720.0
2025-04-09 12:10:00,63.06,63.38,63.05,63.35,44331.0,62.5219,62.8392,62.512,62.8094,44331.0
2025-04-09 12:15:00,63.37,63.39,63.22,63.39,35379.0,62.8292,62.8491,62.6805,62.8491,35379.0
2025-04-09 12:20:00,63.36,63.47,63.31,63.35,6834.0,62.8193,62.9284,62.7697,62.8094,6834.0
2025-04-09 12:25:00,63.35,63.41,63.29,63.31,25166.0,62.8094,62.8689,62.7499,62.7697,25166.0
2025-04-09 12:30:00,63.27,63.43,63.26,63.35,20633.0,62.7301,62.8887,62.7202,62.8094,20633.0
2025-04-09 12:35:00,63.36,63.44,63.34,63.42,13165.0,62.8193,62.8986,62.7995,62.8788,13165.0
2025-04-09 12:40:00,63.44,63.46,63.33,63.34,14495.0,62.8986,62.9185,62.7896,62.7995,14495.0
2025-04-09 12:45:00,63.34,63.41,63.27,63.41,23468.0,62.7995,62.8689,62.7301,62.8689,23468.0
2025-04-09 12:50:00,63.45,63.56,63.39,63.49,27152.0,62.9086,63.0176,62.8491,62.9482,27152.0
2025-04-09 12:55:00,63.45,63.65,63.36,63.4,14578.0,62.9086,63.1068,62.8193,62.859,14578.0
2025-04-09 13:00:00,63.41,64.05,63.4,64.0,57066.0,62.8689,63.5034,62.859,63.4539,57066.0
2025-04-09 13:05:00,64.08,64.08,63.51,63.51,28024.0,63.5332,63.5332,62.968,62.968,28024.0
2025-04-09 13:10:00,63.52,63.63,63.45,63.62,15699.0,62.978,63.087,62.9086,63.0771,15699.0
2025-04-09 13:15:00,63.68,64.98,63.18,64.94,114114.0,63.1366,64.4255,62.6409,64.3858,114114.0
2025-04-09 13:20:00,64.73,66.35,64.41,66.0,129351.0,64.1776,65.7838,63.8604,65.4368,129351.0
2025-04-09 13:25:00,65.98,67.11,65.96,66.05,101253.0,65.417,66.5373,65.3971,65.4864,101253.0
2025-04-09 13:30:00,66.14,66.98,65.88,66.81,44396.0,65.5756,66.4084,65.3178,66.2399,44396.0
2025-04-09 13:35:00,66.81,67.32,66.35,66.36,37892.0,66.2399,66.7455,65.7838,65.7937,37892.0
2025-04-09 13:40:00,66.34,66.54,66.06,66.17,59215.0,65.7739,65.9722,65.4963,65.6053,59215.0
2025-04-09 13:45:00,66.27,67.43,66.27,67.08,37666.0,65.7045,66.8546,65.7045,66.5076,37666.0
2025-04-09 13:50:00,67.0,67.45,66.91,67.2,166622.0,66.4283,66.8744,66.339,66.6266,166622.0
2025-04-09 13:55:00,67.2,67.64,66.84,67.55,22498.0,66.6266,67.0628,66.2696,66.9736,22498.0
2025-04-09 14:00:00,67.64,67.96,67.4,67.55,48146.0,67.0628,67.3801,66.8248,66.9736,48146.0
2025-04-09 14:05:00,67.45,67.64,66.94,67.23,53312.0,66.8744,67.0628,66.3688,66.6563,53312.0
2025-04-09 14:10:00,67.17,67.47,67.07,67.13,100853.0,66.5968,66.8942,66.4977,66.5572,100853.0
2025-04-09 14:15:00,67.13,67.53,67.03,67.21,101016.0,66.5572,66.9537,66.458,66.6365,101016.0
2025-04-09 14:20:00,67.19,67.49,66.92,67.27,139487.0,66.6166,66.9141,66.3489,66.696,139487.0
2025-04-09 14:25:00,67.27,67.59,67.27,67.34,72633.0,66.696,67.0132,66.696,66.7654,72633.0
2025-04-09 14:30:00,67.3,67.55,67.04,67.26,45691.0,66.7257,66.9736,66.4679,66.686,45691.0
2025-04-09 14:35:00,67.25,67.42,67.18,67.18,21497.0,66.6761,66.8447,66.6067,66.6067,21497.0
2025-04-09 14:40:00,67.21,67.33,66.98,67.09,34741.0,66.6365,66.7554,66.4084,66.5175,34741.0
2025-04-09 14:45:00,67.1,67.18,66.87,67.11,121399.0,66.5274,66.6067,66.2994,66.5373,121399.0
2025-04-09 14:50:00,67.05,67.2,66.67,66.72,51087.0,66.4778,66.6266,66.1011,66.1506,51087.0
2025-04-09 14:55:00,66.72,66.94,66.59,66.64,35490.0,66.1506,66.3688,66.0218,66.0713,35490.0
2025-04-09 15:00:00,66.58,67.27,66.44,67.27,61757.0,66.0118,66.696,65.873,66.696,61757.0
2025-04-09 15:05:00,67.27,67.54,67.17,67.34,45238.0,66.696,66.9637,66.5968,66.7654,45238.0
2025-04-09 15:10:00,67.35,67.54,67.23,67.48,38565.0,66.7753,66.9637,66.6563,66.9042,38565.0
2025-04-09 15:15:00,67.53,67.67,67.3,67.47,48964.0,66.9537,67.0925,66.7257,66.8942,48964.0
2025-04-09 15:20:00,67.5,67.81,67.45,67.78,38753.0,66.924,67.2313,66.8744,67.2016,38753.0
2025-04-09 15:25:00,67.78,68.0,67.67,67.91,53630.0,67.2016,67.4197,67.0925,67.3305,53630.0
2025-04-09 15:30:00,67.87,68.31,67.86,68.0,49728.0,67.2908,67.7271,67.2809,67.4197,49728.0
2025-04-09 15:35:00,68.0,68.0,67.47,67.5,57230.0,67.4197,67.4197,66.8942,66.924,57230.0
2025-04-09 15:40:00,67.46,67.74,67.45,67.73,76003.0,66.8843,67.1619,66.8744,67.152,76003.0
2025-04-09 15:45:00,67.73,67.89,67.53,67.8,65826.0,67.152,67.3107,66.9537,67.2214,65826.0
2025-04-09 15:50:00,67.84,68.25,67.79,67.86,144648.0,67.2611,67.6676,67.2115,67.2809,144648.0
2025-04-09 15:55:00,67.88,68.27,67.79,68.04,442508.0,67.3008,67.6874,67.2115,67.4594,442508.0
2025-04-10 09:30:00,67.15,67.32,66.63,66.71,54200.0,66.577,66.7455,66.0614,66.1407,54200.0
2025-04-10 09:35:00,66.78,67.2,66.5,67.05,58607.0,66.2101,66.6266,65.9325,66.4778,58607.0
2025-04-10 09:40:00,67.0,67.07,66.55,66.64,19491.0,66.4283,66.4977,65.9821,66.0713,19491.0
2025-04-10 09:45:00,66.66,67.03,66.66,67.0,21392.0,66.0912,66.458,66.0912,66.4283,21392.0
2025-04-10 09:50:00,66.94,67.32,66.92,67.1,29290.0,66.3688,66.7455,66.3489,66.5274,29290.0
2025-04-10 09:55:00,67.12,67.26,66.92,66.97,39781.0,66.5472,66.686,66.3489,66.3985,39781.0
2025-04-10 10:00:00,66.98,67.0,66.64,66.82,22224.0,66.4084,66.4283,66.0713,66.2498,22224.0
2025-04-10 10:05:00,66.83,66.94,66.63,66.72,19752.0,66.2597,66.3688,66.0614,66.1506,19752.0
2025-04-10 10:10:00,66.73,66.73,66.29,66.5,25282.0,66.1606,66.1606,65.7243,65.9325,25282.0
2025-04-10 10:15:00,66.56,66.63,66.42,66.45,13418.0,65.992,66.0614,65.8532,65.883,13418.0
2025-04-10 10:20:00,66.45,66.66,66.45,66.66,8901.0,65.883,66.0912,65.883,66.0912,8901.0
2025-04-10 10:25:00,66.71,66.79,66.37,66.41,22921.0,66.1407,66.2201,65.8036,65.8433,22921.0
2025-04-10 10:30:00,66.39,66.65,66.32,66.47,66332.0,65.8235,66.0812,65.7541,65.9028,66332.0
2025-04-10 10:35:00,66.45,66.73,66.39,66.53,90748.0,65.883,66.1606,65.8235,65.9623,90748.0
2025-04-10 10:40:00,66.56,66.82,66.56,66.69,27046.0,65.992,66.2498,65.992,66.1209,27046.0
2025-04-10 10:45:00,66.66,66.81,66.55,66.59,30823.0,66.0912,66.2399,65.9821,66.0218,30823.0
2025-04-10 10:50:00,66.59,66.75,66.41,66.49,21883.0,66.0218,66.1804,65.8433,65.9226,21883.0
2025-04-10 10:55:00,66.49,66.54,66.26,66.26,16895.0,65.9226,65.9722,65.6946,65.6946,16895.0
2025-04-10 11:00:00,66.25,66.5,66.24,66.43,27911.0,65.6847,65.9325,65.6747,65.8631,27911.0
2025-04-10 11:05:00,66.43,66.6,66.39,66.55,51753.0,65.8631,66.0317,65.8235,65.9821,51753.0
2025-04-10 11:10:00,66.55,66.6,66.38,66.44,20768.0,65.9821,66.0317,65.8136,65.873,20768.0
2025-04-10 11:15:00,66.44,66.45,66.3,66.33,29393.0,65.873,65.883,65.7342,65.764,29393.0
2025-04-10 11:20:00,66.34,66.43,66.29,66.4,23097.0,65.7739,65.8631,65.7243,65.8334,23097.0
2025-04-10 11:25:00,66.42,66.49,66.28,66.42,26044.0,65.8532,65.9226,65.7144,65.8532,26044.0
2025-04-10 11:30:00,66.42,66.45,66.22,66.33,17462.0,65.8532,65.883,65.6549,65.764,17462.0
2025-04-10 11:35:00,66.34,66.35,66.15,66.17,22606.0,65.7739,65.7838,65.5855,65.6053,22606.0
2025-04-10 11:40:00,66.17,66.25,65.94,65.95,19376.0,65.6053,65.6847,65.3773,65.3872,19376.0
2025-04-10 11:45:00,65.95,66.11,65.89,66.04,11621.0,65.3872,65.5459,65.3277,65.4765,11621.0
2025-04-10 11:50:00,66.03,66.11,65.91,66.11,21300.0,65.4665,65.5459,65.3476,65.5459,21300.0
2025-04-10 11:55:00,66.15,66.18,65.78,65.88,17747.0,65.5855,65.6153,65.2187,65.3178,17747.0
2025-04-10 12:00:00,65.88,66.01,65.6,65.6,14761.0,65.3178,65.4467,65.0402,65.0402,14761.0
2025-04-10 12:05:00,65.59,65.77,65.46,65.7,17462.0,65.0303,65.2088,64.9014,65.1394,17462.0
2025-04-10 12:10:00,65.7,65.83,65.53,65.67,34036.0,65.1394,65.2682,64.9708,65.1096,34036.0
2025-04-10 12:15:00,65.65,65.68,65.42,65.45,16027.0,65.0898,65.1195,64.8617,64.8915,16027.0
2025-04-10 12:20:00,65.45,65.5,65.2,65.34,35592.0,64.8915,64.9411,64.6436,64.7824,35592.0
2025-04-10 12:25:00,65.38,65.47,65.07,65.31,59798.0,64.8221,64.9113,64.5147,64.7527,59798.0
2025-04-10 12:30:00,65.27,66.02,65.27,66.0,15178.0,64.713,65.4566,64.713,65.4368,15178.0
2025-04-10 12:35:00,65.98,66.21,65.81,66.08,14299.0,65.417,65.645,65.2484,65.5161,14299.0
2025-04-10 12:40:00,66.09,66.09,65.78,65.97,18083.0,65.526,65.526,65.2187,65.407,18083.0
2025-04-10 12:45:00,65.95,66.23,65.72,66.19,29711.0,65.3872,65.6648,65.1592,65.6252,29711.0
2025-04-10 12:50:00,66.19,66.29,66.06,66.09,18651.0,65.6252,65.7243,65.4963,65.526,18651.0
2025-04-10 12:55:00,66.09,66.11,65.95,66.08,18505.0,65.526,65.5459,65.3872,65.5161,18505.0
2025-04-10 13:00:00,66.05,66.8,66.02,66.49,51945.0,65.4864,66.23,65.4566,65.9226,51945.0
2025-04-10 13:05:00,66.43,66.43,66.0,66.05,26329.0,65.8631,65.8631,65.4368,65.4864,26329.0
2025-04-10 13:10:00,66.06,66.06,65.54,65.72,22202.0,65.4963,65.4963,64.9807,65.1592,22202.0
2025-04-10 13:15:00,65.72,65.77,65.52,65.75,14844.0,65.1592,65.2088,64.9609,65.1889,14844.0
2025-04-10 13:20:00,65.75,65.99,65.52,65.86,38010.0,65.1889,65.4269,64.9609,65.298,38010.0
2025-04-10 13:25:00,65.87,66.35,65.86,66.3,18180.0,65.3079,65.7838,65.298,65.7342,18180.0
2025-04-10 13:30:00,66.3,66.46,66.15,66.19,52483.0,65.7342,65.8929,65.5855,65.6252,52483.0
2025-04-10 13:35:00,66.19,66.49,66.19,66.3,31980.0,65.6252,65.9226,65.6252,65.7342,31980.0
2025-04-10 13:40:00,66.3,67.1,66.28,66.92,20829.0,65.7342,66.5274,65.7144,66.3489,20829.0
2025-04-10 13:45:00,66.89,67.31,66.89,66.98,28265.0,66.3192,66.7356,66.3192,66.4084,28265.0
2025-04-10 13:50:00,66.96,67.17,66.72,67.02,20451.0,66.3886,66.5968,66.1506,66.4481,20451.0
2025-04-10 13:55:00,67.04,67.25,67.02,67.08,29149.0,66.4679,66.6761,66.4481,66.5076,29149.0
2025-04-10 14:00:00,67.04,67.41,66.92,67.3,29141.0,66.4679,66.8348,66.3489,66.7257,29141.0
2025-04-10 14:05:00,67.3,67.4,66.83,66.83,31535.0,66.7257,66.8248,66.2597,66.2597,31535.0
2025-04-10 14:10:00,66.86,66.9,66.53,66.59,15673.0,66.2895,66.3291,65.9623,66.0218,15673.0
2025-04-10 14:15:00,66.59,66.92,66.58,66.88,13932.0,66.0218,66.3489,66.0118,66.3093,13932.0
2025-04-10 14:20:00,66.88,67.31,66.86,67.14,30795.0,66.3093,66.7356,66.2895,66.5671,30795.0
2025-04-10 14:25:00,67.11,67.43,66.95,67.42,19442.0,66.5373,66.8546,66.3787,66.8447,19442.0
2025-04-10 14:30:00,67.42,67.6,67.3,67.31,26007.0,66.8447,67.0231,66.7257,66.7356,26007.0
2025-04-10 14:35:00,67.31,67.31,67.14,67.23,25561.0,66.7356,66.7356,66.5671,66.6563,25561.0
2025-04-10 14:40:00,67.28,67.63,67.26,67.61,15809.0,66.7059,67.0529,66.686,67.0331,15809.0
2025-04-10 14:45:00,67.61,67.61,67.18,67.28,21155.0,67.0331,67.0331,66.6067,66.7059,21155.0
2025-04-10 14:50:00,67.28,67.44,67.06,67.09,32763.0,66.7059,66.8645,66.4877,66.5175,32763.0
2025-04-10 14:55:00,67.04,67.31,66.98,67.17,20039.0,66.4679,66.7356,66.4084,66.5968,20039.0
2025-04-10 15:00:00,67.17,67.66,67.04,67.56,40527.0,66.5968,67.0826,66.4679,66.9835,40527.0
2025-04-10 15:05:00,67.55,67.6,67.1,67.2,45743.0,66.9736,67.0231,66.5274,66.6266,45743.0
2025-04-10 15:10:00,67.22,67.4,67.13,67.3,46861.0,66.6464,66.8248,66.5572,66.7257,46861.0
2025-04-10 15:15:00,67.28,67.52,67.18,67.47,31982.0,66.7059,66.9438,66.6067,66.8942,31982.0
2025-04-10 15:20:00,67.43,67.87,67.3,67.4,41725.0,66.8546,67.2908,66.7257,66.8248,41725.0
2025-04-10 15:25:00,67.4,67.56,66.96,67.02,46240.0,66.8248,66.9835,66.3886,66.4481,46240.0
2025-04-10 15:30:00,66.91,67.28,66.91,67.06,60050.0,66.339,66.7059,66.339,66.4877,60050.0
2025-04-10 15:35:00,67.03,67.06,66.63,66.65,36087.0,66.458,66.4877,66.0614,66.0812,36087.0
2025-04-10 15:40:00,66.67,66.84,66.23,66.34,80617.0,66.1011,66.2696,65.6648,65.7739,80617.0
2025-04-10 15:45:00,66.34,66.67,66.26,66.43,89621.0,65.7739,66.1011,65.6946,65.8631,89621.0
2025-04-10 15:50:00,66.43,67.0,66.42,66.76,94974.0,65.8631,66.4283,65.8532,66.1903,94974.0
2025-04-10 15:55:00,66.66,67.04,66.56,66.91,302452.0,66.0912,66.4679,65.992,66.339,302452.0
2025-04-11 09:30:00,67.03,67.03,66.23,66.58,43380.0,66.458,66.458,65.6648,66.0118,43380.0
2025-04-11 09:35:00,66.77,66.77,66.1,66.12,15222.0,66.2002,66.2002,65.5359,65.5558,15222.0
2025-04-11 09:40:00,66.02,66.23,65.65,65.98,30749.0,65.4566,65.6648,65.0898,65.417,30749.0
2025-04-11 09:45:00,65.98,66.45,65.89,66.38,16591.0,65.417,65.883,65.3277,65.8136,16591.0
2025-04-11 09:50:00,66.32,66.42,66.16,66.27,35204.0,65.7541,65.8532,65.5954,65.7045,35204.0
2025-04-11 09:55:00,66.13,66.24,65.99,65.99,26526.0,65.5657,65.6747,65.4269,65.4269,26526.0
2025-04-11 10:00:00,65.99,66.22,65.77,66.01,35280.0,65.4269,65.6549,65.2088,65.4467,35280.0
2025-04-11 10:05:00,66.01,66.43,66.01,66.28,22885.0,65.4467,65.8631,65.4467,65.7144,22885.0
2025-04-11 10:10:00,66.28,66.44,66.12,66.44,21092.0,65.7144,65.873,65.5558,65.873,21092.0
2025-04-11 10:15:00,66.39,66.6,66.3,66.37,25462.0,65.8235,66.0317,65.7342,65.8036,25462.0
2025-04-11 10:20:00,66.33,66.45,65.92,66.17,27316.0,65.764,65.883,65.3575,65.6053,27316.0
2025-04-11 10:25:00,66.2,66.2,65.94,66.02,10633.0,65.6351,65.6351,65.3773,65.4566,10633.0
2025-04-11 10:30:00,66.02,66.46,65.99,66.46,13320.0,65.4566,65.8929,65.4269,65.8929,13320.0
2025-04-11 10:35:00,66.43,66.52,66.18,66.31,31041.0,65.8631,65.9524,65.6153,65.7441,31041.0
2025-04-11 10:40:00,66.31,66.56,66.3,66.55,8484.0,65.7441,65.992,65.7342,65.9821,8484.0
2025-04-11 10:45:00,66.57,66.75,66.51,66.57,9016.0,66.0019,66.1804,65.9424,66.0019,9016.0
2025-04-11 10:50:00,66.57,66.57,66.35,66.45,28193.0,66.0019,66.0019,65.7838,65.883,28193.0
2025-04-11 10:55:00,66.45,66.48,66.29,66.31,13807.0,65.883,65.9127,65.7243,65.7441,13807.0
2025-04-11 11:00:00,66.26,66.74,66.13,66.16,35573.0,65.6946,66.1705,65.5657,65.5954,35573.0
2025-04-11 11:05:00,66.23,66.26,66.06,66.25,26667.0,65.6648,65.6946,65.4963,65.6847,26667.0
2025-04-11 11:10:00,66.25,66.27,66.04,66.09,13714.0,65.6847,65.7045,65.4765,65.526,13714.0
2025-04-11 11:15:00,66.03,66.1,65.93,66.05,18647.0,65.4665,65.5359,65.3674,65.4864,18647.0
2025-04-11 11:20:00,66.03,66.22,65.98,66.15,40901.0,65.4665,65.6549,65.417,65.5855,40901.0
2025-04-11 11:25:00,66.14,66.31,66.05,66.25,17111.0,65.5756,65.7441,65.4864,65.6847,17111.0
2025-04-11 11:30:00,66.23,66.37,66.2,66.31,13418.0,65.6648,65.8036,65.6351,65.7441,13418.0
2025-04-11 11:35:00,66.28,66.57,66.26,66.53,17015.0,65.7144,66.0019,65.6946,65.9623,17015.0
2025-04-11 11:40:00,66.53,66.54,66.35,66.41,10390.0,65.9623,65.9722,65.7838,65.8433,10390.0
2025-04-11 11:45:00,66.41,66.67,66.36,66.65,27955.0,65.8433,66.1011,65.7937,66.0812,27955.0
2025-04-11 11:50:00,66.66,66.75,66.52,66.6,22061.0,66.0912,66.1804,65.9524,66.0317,22061.0
2025-04-11 11:55:00,66.59,66.73,66.58,66.67,9441.0,66.0218,66.1606,66.0118,66.1011,9441.0
2025-04-11 12:00:00,66.67,66.69,66.55,66.63,11085.0,66.1011,66.1209,65.9821,66.0614,11085.0
2025-04-11 12:05:00,66.63,66.73,66.6,66.73,9979.0,66.0614,66.1606,66.0317,66.1606,9979.0
2025-04-11 12:10:00,66.76,66.91,66.72,66.84,46407.0,66.1903,66.339,66.1506,66.2696,46407.0
2025-04-11 12:15:00,66.86,66.96,66.76,66.96,12752.0,66.2895,66.3886,66.1903,66.3886,12752.0
2025-04-11 12:20:00,66.95,67.04,66.86,66.87,13376.0,66.3787,66.4679,66.2895,66.2994,13376.0
2025-04-11 12:25:00,66.87,66.94,66.8,66.9,18042.0,66.2994,66.3688,66.23,66.3291,18042.0
2025-04-11 12:30:00,66.9,67.13,66.9,67.06,10693.0,66.3291,66.5572,66.3291,66.4877,10693.0
2025-04-11 12:35:00,67.05,67.21,67.02,67.19,17957.0,66.4778,66.6365,66.4481,66.6166,17957.0
2025-04-11 12:40:00,67.14,67.21,67.06,67.15,5347.0,66.5671,66.6365,66.4877,66.577,5347.0
2025-04-11 12:45:00,67.15,67.25,67.08,67.18,13087.0,66.577,66.6761,66.5076,66.6067,13087.0
2025-04-11 12:50:00,67.19,67.23,67.09,67.15,14305.0,66.6166,66.6563,66.5175,66.577,14305.0
2025-04-11 12:55:00,67.15,67.29,67.12,67.23,15413.0,66.577,66.7158,66.5472,66.6563,15413.0
2025-04-11 13:00:00,67.23,67.37,67.18,67.33,24049.0,66.6563,66.7951,66.6067,66.7554,24049.0
2025-04-11 13:05:00,67.37,67.44,67.18,67.27,24263.0,66.7951,66.8645,66.6067,66.696,24263.0
2025-04-11 13:10:00,67.26,67.36,67.22,67.28,10864.0,66.686,66.7852,66.6464,66.7059,10864.0
2025-04-11 13:15:00,67.28,67.35,67.2,67.26,24905.0,66.7059,66.7753,66.6266,66.686,24905.0
2025-04-11 13:20:00,67.26,67.53,67.17,67.34,26313.0,66.686,66.9537,66.5968,66.7654,26313.0
2025-04-11 13:25:00,67.35,67.42,67.22,67.25,24601.0,66.7753,66.8447,66.6464,66.6761,24601.0
2025-04-11 13:30:00,67.28,67.34,67.2,67.3,17891.0,66.7059,66.7654,66.6266,66.7257,17891.0
2025-04-11 13:35:00,67.32,67.76,67.22,67.74,25476.0,66.7455,67.1818,66.6464,67.1619,25476.0
2025-04-11 13:40:00,67.76,68.18,67.67,68.12,33481.0,67.1818,67.5982,67.0925,67.5387,33481.0
2025-04-11 13:45:00,68.12,68.15,67.78,67.87,36539.0,67.5387,67.5684,67.2016,67.2908,36539.0
2025-04-11 13:50:00,67.87,68.1,67.82,68.03,19954.0,67.2908,67.5189,67.2413,67.4495,19954.0
2025-04-11 13:55:00,68.02,68.02,67.82,67.95,15463.0,67.4396,67.4396,67.2413,67.3702,15463.0
2025-04-11 14:00:00,67.95,68.08,67.87,68.01,34773.0,67.3702,67.499,67.2908,67.4296,34773.0
2025-04-11 14:05:00,68.04,68.08,67.9,67.98,30318.0,67.4594,67.499,67.3206,67.3999,30318.0
2025-04-11 14:10:00,67.94,67.98,67.85,67.92,15476.0,67.3602,67.3999,67.271,67.3404,15476.0
2025-04-11 14:15:00,67.92,67.98,67.8,67.86,17252.0,67.3404,67.3999,67.2214,67.2809,17252.0
2025-04-11 14:20:00,67.86,68.0,67.73,67.98,26522.0,67.2809,67.4197,67.152,67.3999,26522.0
2025-04-11 14:25:00,67.97,67.99,67.91,67.95,23687.0,67.39,67.4098,67.3305,67.3702,23687.0
2025-04-11 14:30:00,67.96,68.0,67.87,67.96,17359.0,67.3801,67.4197,67.2908,67.3801,17359.0
2025-04-11 14:35:00,67.94,68.04,67.9,67.98,20270.0,67.3602,67.4594,67.3206,67.3999,20270.0
2025-04-11 14:40:00,67.98,68.06,67.95,68.06,14942.0,67.3999,67.4792,67.3702,67.4792,14942.0
2025-04-11 14:45:00,68.06,68.19,68.06,68.15,21636.0,67.4792,67.6081,67.4792,67.5684,21636.0
2025-04-11 14:50:00,68.16,68.23,67.99,68.14,25877.0,67.5784,67.6478,67.4098,67.5585,25877.0
2025-04-11 14:55:00,68.14,68.17,68.01,68.06,28812.0,67.5585,67.5883,67.4296,67.4792,28812.0
2025-04-11 15:00:00,68.05,68.32,68.04,68.21,19345.0,67.4693,67.737,67.4594,67.6279,19345.0
2025-04-11 15:05:00,68.18,68.3,68.15,68.3,26678.0,67.5982,67.7172,67.5684,67.7172,26678.0
2025-04-11 15:10:00,68.3,68.37,68.25,68.34,11818.0,67.7172,67.7866,67.6676,67.7568,11818.0
2025-04-11 15:15:00,68.34,68.38,68.17,68.28,20423.0,67.7568,67.7965,67.5883,67.6973,20423.0
2025-04-11 15:20:00,68.27,68.5,68.21,68.45,31481.0,67.6874,67.9155,67.6279,67.8659,31481.0
2025-04-11 15:25:00,68.43,68.61,68.41,68.51,91278.0,67.8461,68.0245,67.8262,67.9254,91278.0
2025-04-11 15:30:00,68.45,68.49,68.29,68.42,64320.0,67.8659,67.9055,67.7073,67.8361,64320.0
2025-04-11 15:35:00,68.42,68.54,68.27,68.54,62677.0,67.8361,67.9551,67.6874,67.9551,62677.0
2025-04-11 15:40:00,68.59,68.6,68.42,68.55,98324.0,68.0047,68.0146,67.8361,67.965,98324.0
2025-04-11 15:45:00,68.57,68.62,68.44,68.5,66230.0,67.9849,68.0344,67.856,67.9155,66230.0
2025-04-11 15:50:00,68.51,68.62,68.38,68.56,102029.0,67.9254,68.0344,67.7965,67.9749,102029.0
2025-04-11 15:55:00,68.56,68.56,68.27,68.31,258166.0,67.9749,67.9749,67.6874,67.7271,258166.0
2025-04-14 09:30:00,69.19,69.26,68.58,68.97,71313.0,68.5996,68.669,67.9948,68.3814,71313.0
2025-04-14 09:35:00,68.85,69.13,68.72,68.78,13299.0,68.2625,68.5401,68.1336,68.1931,13299.0
2025-04-14 09:40:00,68.73,69.6,68.73,69.46,36631.0,68.1435,69.0061,68.1435,68.8673,36631.0
2025-04-14 09:45:00,69.53,69.53,69.09,69.48,13911.0,68.9367,68.9367,68.5004,68.8871,13911.0
2025-04-14 09:50:00,69.48,69.55,69.27,69.43,14756.0,68.8871,68.9565,68.6789,68.8375,14756.0
2025-04-14 09:55:00,69.5,69.52,69.14,69.41,17211.0,68.9069,68.9268,68.55,68.8177,17211.0
2025-04-14 10:00:00,69.29,69.59,69.19,69.48,11326.0,68.6987,68.9962,68.5996,68.8871,11326.0
2025-04-14 10:05:00,69.48,69.62,69.41,69.53,6082.0,68.8871,69.0259,68.8177,68.9367,6082.0
2025-04-14 10:10:00,69.52,69.71,69.39,69.63,17159.0,68.9268,69.1151,68.7979,69.0358,17159.0
2025-04-14 10:15:00,69.62,69.62,69.32,69.5,14790.0,69.0259,69.0259,68.7285,68.9069,14790.0
2025-04-14 10:20:00,69.5,69.61,69.46,69.51,5960.0,68.9069,69.016,68.8673,68.9168,5960.0
2025-04-14 10:25:00,69.53,69.71,69.5,69.71,5059.0,68.9367,69.1151,68.9069,69.1151,5059.0
2025-04-14 10:30:00,69.73,69.96,69.7,69.79,38348.0,69.135,69.363,69.1052,69.1945,38348.0
2025-04-14 10:35:00,69.76,69.84,69.52,69.57,52477.0,69.1647,69.244,68.9268,68.9763,52477.0
2025-04-14 10:40:00,69.57,69.77,69.47,69.61,29414.0,68.9763,69.1746,68.8772,69.016,29414.0
2025-04-14 10:45:00,69.62,69.67,69.5,69.58,18387.0,69.0259,69.0755,68.9069,68.9862,18387.0
2025-04-14 10:50:00,69.58,69.82,69.58,69.73,16371.0,68.9862,69.2242,68.9862,69.135,16371.0
2025-04-14 10:55:00,69.77,69.81,69.66,69.72,25383.0,69.1746,69.2143,69.0656,69.125,25383.0
2025-04-14 11:00:00,69.73,69.87,69.61,69.78,70251.0,69.135,69.2738,69.016,69.1845,70251.0
2025-04-14 11:05:00,69.78,69.85,69.64,69.8,11359.0,69.1845,69.2539,69.0457,69.2044,11359.0
2025-04-14 11:10:00,69.76,69.87,69.72,69.79,27843.0,69.1647,69.2738,69.125,69.1945,27843.0
2025-04-14 11:15:00,69.79,69.79,69.63,69.67,12052.0,69.1945,69.1945,69.0358,69.0755,12052.0
2025-04-14 11:20:00,69.7,69.71,69.5,69.56,9330.0,69.1052,69.1151,68.9069,68.9664,9330.0
2025-04-14 11:25:00,69.56,69.56,69.32,69.38,53820.0,68.9664,68.9664,68.7285,68.7879,53820.0
2025-04-14 11:30:00,69.36,69.63,69.35,69.63,6437.0,68.7681,69.0358,68.7582,69.0358,6437.0
2025-04-14 11:35:00,69.66,69.75,69.57,69.63,13837.0,69.0656,69.1548,68.9763,69.0358,13837.0
2025-04-14 11:40:00,69.59,69.62,69.46,69.54,9315.0,68.9962,69.0259,68.8673,68.9466,9315.0
2025-04-14 11:45:00,69.53,69.6,69.37,69.43,29245.0,68.9367,69.0061,68.778,68.8375,29245.0
2025-04-14 11:50:00,69.46,69.49,69.28,69.41,21822.0,68.8673,68.897,68.6888,68.8177,21822.0
2025-04-14 11:55:00,69.41,69.52,69.34,69.39,50277.0,68.8177,68.9268,68.7483,68.7979,50277.0
2025-04-14 12:00:00,69.34,69.51,69.33,69.41,19661.0,68.7483,68.9168,68.7384,68.8177,19661.0
2025-04-14 12:05:00,69.42,69.42,69.26,69.28,11290.0,68.8276,68.8276,68.669,68.6888,11290.0
2025-04-14 12:10:00,69.27,69.45,69.19,69.43,17766.0,68.6789,68.8574,68.5996,68.8375,17766.0
2025-04-14 12:15:00,69.34,69.59,69.34,69.54,14877.0,68.7483,68.9962,68.7483,68.9466,14877.0
2025-04-14 12:20:00,69.52,69.6,69.45,69.49,10200.0,68.9268,69.0061,68.8574,68.897,10200.0
2025-04-14 12:25:00,69.47,69.51,69.31,69.42,11261.0,68.8772,68.9168,68.7185,68.8276,11261.0
2025-04-14 12:30:00,69.42,69.58,69.37,69.55,7903.0,68.8276,68.9862,68.778,68.9565,7903.0
2025-04-14 12:35:00,69.53,69.62,69.5,69.61,11446.0,68.9367,69.0259,68.9069,69.016,11446.0
2025-04-14 12:40:00,69.61,69.69,69.58,69.67,4979.0,69.016,69.0953,68.9862,69.0755,4979.0
2025-04-14 12:45:00,69.69,69.75,69.62,69.67,26104.0,69.0953,69.1548,69.0259,69.0755,26104.0
2025-04-14 12:50:00,69.65,69.65,69.38,69.51,19178.0,69.0556,69.0556,68.7879,68.9168,19178.0
2025-04-14 12:55:00,69.52,69.61,69.37,69.42,10298.0,68.9268,69.016,68.778,68.8276,10298.0
2025-04-14 13:00:00,69.41,69.89,69.33,69.43,28767.0,68.8177,69.2936,68.7384,68.8375,28767.0
2025-04-14 13:05:00,69.43,69.51,69.33,69.47,13783.0,68.8375,68.9168,68.7384,68.8772,13783.0
2025-04-14 13:10:00,69.52,69.53,69.41,69.5,9034.0,68.9268,68.9367,68.8177,68.9069,9034.0
2025-04-14 13:15:00,69.45,69.71,69.41,69.71,30637.0,68.8574,69.1151,68.8177,69.1151,30637.0
2025-04-14 13:20:00,69.7,69.82,69.68,69.78,11598.0,69.1052,69.2242,69.0854,69.1845,11598.0
2025-04-14 13:25:00,69.81,69.9,69.74,69.78,44334.0,69.2143,69.3035,69.1449,69.1845,44334.0
2025-04-14 13:30:00,69.77,69.88,69.65,69.81,80849.0,69.1746,69.2837,69.0556,69.2143,80849.0
2025-04-14 13:35:00,69.81,69.99,69.72,69.75,13732.0,69.2143,69.3927,69.125,69.1548,13732.0
2025-04-14 13:40:00,69.76,69.88,69.73,69.79,11529.0,69.1647,69.2837,69.135,69.1945,11529.0
2025-04-14 13:45:00,69.79,69.93,69.76,69.92,35744.0,69.1945,69.3333,69.1647,69.3233,35744.0
2025-04-14 13:50:00,69.95,70.04,69.92,70.02,30730.0,69.3531,69.4423,69.3233,69.4225,30730.0
2025-04-14 13:55:00,70.0,70.03,69.9,69.9,9685.0,69.4027,69.4324,69.3035,69.3035,9685.0
2025-04-14 14:00:00,69.94,69.97,69.87,69.95,22172.0,69.3432,69.3729,69.2738,69.3531,22172.0
2025-04-14 14:05:00,69.98,70.04,69.95,69.97,4286.0,69.3828,69.4423,69.3531,69.3729,4286.0
2025-04-14 14:10:00,69.96,70.02,69.84,69.91,11674.0,69.363,69.4225,69.244,69.3134,11674.0
2025-04-14 14:15:00,69.94,70.07,69.89,69.93,15861.0,69.3432,69.4721,69.2936,69.3333,15861.0
2025-04-14 14:20:00,69.95,70.03,69.93,70.01,7280.0,69.3531,69.4324,69.3333,69.4126,7280.0
2025-04-14 14:25:00,70.03,70.06,69.98,70.06,7182.0,69.4324,69.4621,69.3828,69.4621,7182.0
2025-04-14 14:30:00,70.07,70.14,70.06,70.12,13882.0,69.4721,69.5415,69.4621,69.5216,13882.0
2025-04-14 14:35:00,70.12,70.13,69.99,70.0,11971.0,69.5216,69.5315,69.3927,69.4027,11971.0
2025-04-14 14:40:00,70.02,70.08,69.98,70.08,6278.0,69.4225,69.482,69.3828,69.482,6278.0
2025-04-14 14:45:00,70.07,70.08,69.96,69.98,12832.0,69.4721,69.482,69.363,69.3828,12832.0
2025-04-14 14:50:00,70.01,70.03,69.87,69.89,30718.0,69.4126,69.4324,69.2738,69.2936,30718.0
2025-04-14 14:55:00,69.91,69.96,69.75,69.94,35040.0,69.3134,69.363,69.1548,69.3432,35040.0
2025-04-14 15:00:00,69.94,70.02,69.91,70.0,17914.0,69.3432,69.4225,69.3134,69.4027,17914.0
2025-04-14 15:05:00,70.01,70.06,69.95,70.03,23548.0,69.4126,69.4621,69.3531,69.4324,23548.0
2025-04-14 15:10:00,70.03,70.04,69.94,70.03,20310.0,69.4324,69.4423,69.3432,69.4324,20310.0
2025-04-14 15:15:00,69.99,70.06,69.9,69.94,19577.0,69.3927,69.4621,69.3035,69.3432,19577.0
2025-04-14 15:20:00,69.96,70.03,69.92,69.94,8318.0,69.363,69.4324,69.3233,69.3432,8318.0
2025-04-14 15:25:00,69.95,69.98,69.87,69.91,18333.0,69.3531,69.3828,69.2738,69.3134,18333.0
2025-04-14 15:30:00,69.91,69.93,69.78,69.83,17309.0,69.3134,69.3333,69.1845,69.2341,17309.0
2025-04-14 15:35:00,69.82,69.92,69.8,69.83,18761.0,69.2242,69.3233,69.2044,69.2341,18761.0
2025-04-14 15:40:00,69.82,69.91,69.79,69.81,25639.0,69.2242,69.3134,69.1945,69.2143,25639.0
2025-04-14 15:45:00,69.81,69.88,69.74,69.79,47734.0,69.2143,69.2837,69.1449,69.1945,47734.0
2025-04-14 15:50:00,69.77,69.81,69.61,69.65,84059.0,69.1746,69.2143,69.016,69.0556,84059.0
2025-04-14 15:55:00,69.64,69.84,69.58,69.75,301049.0,69.0457,69.244,68.9862,69.1548,301049.0
2025-04-15 09:30:00,69.87,70.4,69.66,69.97,59978.0,69.2738,69.7992,69.0656,69.3729,59978.0
2025-04-15 09:35:00,70.05,70.27,69.96,70.1,12475.0,69.4522,69.6704,69.363,69.5018,12475.0
2025-04-15 09:40:00,70.12,70.25,69.97,70.08,15021.0,69.5216,69.6505,69.3729,69.482,15021.0
2025-04-15 09:45:00,70.16,70.17,69.96,70.05,19192.0,69.5613,69.5712,69.363,69.4522,19192.0
2025-04-15 09:50:00,70.11,70.15,69.93,69.94,9583.0,69.5117,69.5514,69.3333,69.3432,9583.0
2025-04-15 09:55:00,70.01,70.1,69.87,69.89,11960.0,69.4126,69.5018,69.2738,69.2936,11960.0
2025-04-15 10:00:00,69.92,70.03,69.92,69.95,13585.0,69.3233,69.4324,69.3233,69.3531,13585.0
2025-04-15 10:05:00,69.99,70.11,69.99,70.03,12907.0,69.3927,69.5117,69.3927,69.4324,12907.0
2025-04-15 10:10:00,70.07,70.25,70.04,70.09,26879.0,69.4721,69.6505,69.4423,69.4919,26879.0
2025-04-15 10:15:00,70.08,70.3,70.04,70.06,17021.0,69.482,69.7001,69.4423,69.4621,17021.0
2025-04-15 10:20:00,70.05,70.29,69.9,70.06,19428.0,69.4522,69.6902,69.3035,69.4621,19428.0
2025-04-15 10:25:00,70.08,70.23,70.03,70.09,9116.0,69.482,69.6307,69.4324,69.4919,9116.0
2025-04-15 10:30:00,70.09,70.19,70.04,70.04,9027.0,69.4919,69.591,69.4423,69.4423,9027.0
2025-04-15 10:35:00,70.06,70.16,69.99,70.11,13709.0,69.4621,69.5613,69.3927,69.5117,13709.0
2025-04-15 10:40:00,70.11,70.29,70.08,70.22,10907.0,69.5117,69.6902,69.482,69.6208,10907.0
2025-04-15 10:45:00,70.24,70.3,70.02,70.17,20499.0,69.6406,69.7001,69.4225,69.5712,20499.0
2025-04-15 10:50:00,70.2,70.31,70.06,70.27,10732.0,69.601,69.71,69.4621,69.6704,10732.0
2025-04-15 10:55:00,70.28,70.43,70.18,70.2,22294.0,69.6803,69.829,69.5811,69.601,22294.0
2025-04-15 11:00:00,70.18,70.35,70.17,70.3,13506.0,69.5811,69.7497,69.5712,69.7001,13506.0
2025-04-15 11:05:00,70.3,70.36,70.14,70.19,9818.0,69.7001,69.7596,69.5415,69.591,9818.0
2025-04-15 11:10:00,70.18,70.23,70.1,70.2,8907.0,69.5811,69.6307,69.5018,69.601,8907.0
2025-04-15 11:15:00,70.21,70.24,70.11,70.12,9564.0,69.6109,69.6406,69.5117,69.5216,9564.0
2025-04-15 11:20:00,70.13,70.2,70.12,70.18,9974.0,69.5315,69.601,69.5216,69.5811,9974.0
2025-04-15 11:25:00,70.15,70.15,69.98,70.02,11780.0,69.5514,69.5514,69.3828,69.4225,11780.0
2025-04-15 11:30:00,70.02,70.09,69.89,69.92,5804.0,69.4225,69.4919,69.2936,69.3233,5804.0
2025-04-15 11:35:00,69.92,69.98,69.84,69.87,12882.0,69.3233,69.3828,69.244,69.2738,12882.0
2025-04-15 11:40:00,69.84,69.92,69.79,69.9,6093.0,69.244,69.3233,69.1945,69.3035,6093.0
2025-04-15 11:45:00,69.9,69.93,69.83,69.85,16410.0,69.3035,69.3333,69.2341,69.2539,16410.0
2025-04-15 11:50:00,69.85,69.93,69.83,69.93,7397.0,69.2539,69.3333,69.2341,69.3333,7397.0
2025-04-15 11:55:00,69.89,69.96,69.88,69.94,4521.0,69.2936,69.363,69.2837,69.3432,4521.0
2025-04-15 12:00:00,69.94,69.98,69.89,69.89,4112.0,69.3432,69.3828,69.2936,69.2936,4112.0
2025-04-15 12:05:00,69.86,69.86,69.78,69.83,5172.0,69.2639,69.2639,69.1845,69.2341,5172.0
2025-04-15 12:10:00,69.83,69.88,69.8,69.88,7550.0,69.2341,69.2837,69.2044,69.2837,7550.0
2025-04-15 12:15:00,69.87,69.9,69.79,69.8,13339.0,69.2738,69.3035,69.1945,69.2044,13339.0
2025-04-15 12:20:00,69.8,69.83,69.75,69.83,13785.0,69.2044,69.2341,69.1548,69.2341,13785.0
2025-04-15 12:25:00,69.84,69.87,69.77,69.86,17737.0,69.244,69.2738,69.1746,69.2639,17737.0
2025-04-15 12:30:00,69.85,69.9,69.85,69.88,3483.0,69.2539,69.3035,69.2539,69.2837,3483.0
2025-04-15 12:35:00,69.88,69.92,69.87,69.91,2513.0,69.2837,69.3233,69.2738,69.3134,2513.0
2025-04-15 12:40:00,69.89,69.99,69.85,69.99,3339.0,69.2936,69.3927,69.2539,69.3927,3339.0
2025-04-15 12:45:00,69.97,70.05,69.96,69.98,8153.0,69.3729,69.4522,69.363,69.3828,8153.0
2025-04-15 12:50:00,69.99,70.02,69.9,69.94,5421.0,69.3927,69.4225,69.3035,69.3432,5421.0
2025-04-15 12:55:00,69.94,69.98,69.87,69.96,8697.0,69.3432,69.3828,69.2738,69.363,8697.0
2025-04-15 13:00:00,70.0,70.04,69.95,70.04,5618.0,69.4027,69.4423,69.3531,69.4423,5618.0
2025-04-15 13:05:00,70.01,70.05,69.96,70.02,6698.0,69.4126,69.4522,69.363,69.4225,6698.0
2025-04-15 13:10:00,69.99,70.05,69.98,70.01,8289.0,69.3927,69.4522,69.3828,69.4126,8289.0
2025-04-15 13:15:00,70.01,70.01,69.87,69.95,9835.0,69.4126,69.4126,69.2738,69.3531,9835.0
2025-04-15 13:20:00,69.96,69.97,69.82,69.83,19025.0,69.363,69.3729,69.2242,69.2341,19025.0
2025-04-15 13:25:00,69.86,69.94,69.83,69.91,13545.0,69.2639,69.3432,69.2341,69.3134,13545.0
2025-04-15 13:30:00,69.91,70.01,69.91,69.97,23037.0,69.3134,69.4126,69.3134,69.3729,23037.0
2025-04-15 13:35:00,69.96,70.1,69.93,70.09,24180.0,69.363,69.5018,69.3333,69.4919,24180.0
2025-04-15 13:40:00,70.1,70.23,70.07,70.23,13490.0,69.5018,69.6307,69.4721,69.6307,13490.0
2025-04-15 13:45:00,70.24,70.24,70.17,70.23,11709.0,69.6406,69.6406,69.5712,69.6307,11709.0
2025-04-15 13:50:00,70.21,70.22,70.09,70.15,10076.0,69.6109,69.6208,69.4919,69.5514,10076.0
2025-04-15 13:55:00,70.13,70.39,70.12,70.37,15862.0,69.5315,69.7893,69.5216,69.7695,15862.0
2025-04-15 14:00:00,70.36,70.39,70.31,70.33,18467.0,69.7596,69.7893,69.71,69.7298,18467.0
2025-04-15 14:05:00,70.35,70.38,70.28,70.35,12752.0,69.7497,69.7794,69.6803,69.7497,12752.0
2025-04-15 14:10:00,70.36,70.38,70.29,70.34,14433.0,69.7596,69.7794,69.6902,69.7398,14433.0
2025-04-15 14:15:00,70.33,70.35,70.11,70.22,23586.0,69.7298,69.7497,69.5117,69.6208,23586.0
2025-04-15 14:20:00,70.2,70.32,70.2,70.24,9353.0,69.601,69.7199,69.601,69.6406,9353.0
2025-04-15 14:25:00,70.28,70.38,70.27,70.31,11834.0,69.6803,69.7794,69.6704,69.71,11834.0
2025-04-15 14:30:00,70.31,70.36,70.27,70.35,8376.0,69.71,69.7596,69.6704,69.7497,8376.0
2025-04-15 14:35:00,70.35,70.4,70.26,70.33,12178.0,69.7497,69.7992,69.6604,69.7298,12178.0
2025-04-15 14:40:00,70.33,70.34,70.22,70.28,11542.0,69.7298,69.7398,69.6208,69.6803,11542.0
2025-04-15 14:45:00,70.26,70.38,70.25,70.32,18100.0,69.6604,69.7794,69.6505,69.7199,18100.0
2025-04-15 14:50:00,70.32,70.35,70.26,70.31,10583.0,69.7199,69.7497,69.6604,69.71,10583.0
2025-04-15 14:55:00,70.29,70.36,70.27,70.33,27842.0,69.6902,69.7596,69.6704,69.7298,27842.0
2025-04-15 15:00:00,70.33,70.47,70.31,70.4,14475.0,69.7298,69.8686,69.71,69.7992,14475.0
2025-04-15 15:05:00,70.41,70.42,70.36,70.36,10681.0,69.8092,69.8191,69.7596,69.7596,10681.0
2025-04-15 15:10:00,70.37,70.47,70.35,70.42,13263.0,69.7695,69.8686,69.7497,69.8191,13263.0
2025-04-15 15:15:00,70.41,70.52,70.41,70.51,19516.0,69.8092,69.9182,69.8092,69.9083,19516.0
2025-04-15 15:20:00,70.48,70.53,70.43,70.45,14434.0,69.8786,69.9281,69.829,69.8488,14434.0
2025-04-15 15:25:00,70.45,70.51,70.44,70.47,21918.0,69.8488,69.9083,69.8389,69.8686,21918.0
2025-04-15 15:30:00,70.47,70.5,70.37,70.47,16296.0,69.8686,69.8984,69.7695,69.8686,16296.0
2025-04-15 15:35:00,70.45,70.46,70.31,70.39,27563.0,69.8488,69.8587,69.71,69.7893,27563.0
2025-04-15 15:40:00,70.39,70.43,70.3,70.3,30411.0,69.7893,69.829,69.7001,69.7001,30411.0
2025-04-15 15:45:00,70.31,70.33,70.22,70.33,35730.0,69.71,69.7298,69.6208,69.7298,35730.0
2025-04-15 15:50:00,70.31,70.49,70.3,70.36,68569.0,69.71,69.8885,69.7001,69.7596,68569.0
2025-04-15 15:55:00,70.35,70.37,70.16,70.23,245148.0,69.7497,69.7695,69.5613,69.6307,245148.0
2025-04-16 09:30:00,69.98,70.39,69.7,69.95,66179.0,69.3828,69.7893,69.1052,69.3531,66179.0
2025-04-16 09:35:00,70.0,70.09,69.81,70.05,41013.0,69.4027,69.4919,69.2143,69.4522,41013.0
2025-04-16 09:40:00,70.05,70.3,69.99,70.3,22068.0,69.4522,69.7001,69.3927,69.7001,22068.0
2025-04-16 09:45:00,70.21,70.39,70.1,70.22,11954.0,69.6109,69.7893,69.5018,69.6208,11954.0
2025-04-16 09:50:00,70.22,70.28,70.11,70.12,12331.0,69.6208,69.6803,69.5117,69.5216,12331.0
2025-04-16 09:55:00,70.15,70.4,70.14,70.29,20531.0,69.5514,69.7992,69.5415,69.6902,20531.0
2025-04-16 10:00:00,70.3,70.5,70.22,70.45,9698.0,69.7001,69.8984,69.6208,69.8488,9698.0
2025-04-16 10:05:00,70.4,70.54,70.34,70.35,15895.0,69.7992,69.9381,69.7398,69.7497,15895.0
2025-04-16 10:10:00,70.35,70.63,70.33,70.52,24928.0,69.7497,70.0273,69.7298,69.9182,24928.0
2025-04-16 10:15:00,70.52,70.52,70.4,70.45,9594.0,69.9182,69.9182,69.7992,69.8488,9594.0
2025-04-16 10:20:00,70.45,70.54,70.41,70.53,10973.0,69.8488,69.9381,69.8092,69.9281,10973.0
2025-04-16 10:25:00,70.5,70.67,70.5,70.65,10213.0,69.8984,70.0669,69.8984,70.0471,10213.0
2025-04-16 10:30:00,70.72,70.73,70.61,70.63,14335.0,70.1165,70.1264,70.0075,70.0273,14335.0
2025-04-16 10:35:00,70.7,70.8,70.65,70.78,22919.0,70.0967,70.1958,70.0471,70.176,22919.0
2025-04-16 10:40:00,70.78,70.79,70.64,70.67,31996.0,70.176,70.1859,70.0372,70.0669,31996.0
2025-04-16 10:45:00,70.67,70.8,70.62,70.8,27272.0,70.0669,70.1958,70.0174,70.1958,27272.0
2025-04-16 10:50:00,70.8,70.82,70.69,70.69,9975.0,70.1958,70.2157,70.0868,70.0868,9975.0
2025-04-16 10:55:00,70.67,70.81,70.64,70.78,15193.0,70.0669,70.2057,70.0372,70.176,15193.0
2025-04-16 11:00:00,70.77,70.84,70.7,70.78,6604.0,70.1661,70.2355,70.0967,70.176,6604.0
2025-04-16 11:05:00,70.78,70.88,70.77,70.87,11016.0,70.176,70.2751,70.1661,70.2652,11016.0
2025-04-16 11:10:00,70.84,70.92,70.84,70.87,9266.0,70.2355,70.3148,70.2355,70.2652,9266.0
2025-04-16 11:15:00,70.9,70.9,70.77,70.81,10529.0,70.295,70.295,70.1661,70.2057,10529.0
2025-04-16 11:20:00,70.81,70.99,70.77,70.99,7747.0,70.2057,70.3842,70.1661,70.3842,7747.0
2025-04-16 11:25:00,70.99,71.02,70.89,70.96,8258.0,70.3842,70.414,70.2851,70.3545,8258.0
2025-04-16 11:30:00,70.94,71.05,70.94,71.03,4314.0,70.3346,70.4437,70.3346,70.4239,4314.0
2025-04-16 11:35:00,71.05,71.11,70.99,71.1,10143.0,70.4437,70.5032,70.3842,70.4933,10143.0
2025-04-16 11:40:00,71.11,71.11,71.06,71.09,5812.0,70.5032,70.5032,70.4536,70.4834,5812.0
2025-04-16 11:45:00,71.12,71.16,71.08,71.14,6498.0,70.5131,70.5528,70.4734,70.5329,6498.0
2025-04-16 11:50:00,71.13,71.16,71.05,71.08,9288.0,70.523,70.5528,70.4437,70.4734,9288.0
2025-04-16 11:55:00,71.08,71.11,70.99,71.03,8078.0,70.4734,70.5032,70.3842,70.4239,8078.0
2025-04-16 12:00:00,71.03,71.03,70.88,70.93,7047.0,70.4239,70.4239,70.2751,70.3247,7047.0
2025-04-16 12:05:00,70.91,70.91,70.79,70.88,6030.0,70.3049,70.3049,70.1859,70.2751,6030.0
2025-04-16 12:10:00,70.9,70.95,70.85,70.92,8624.0,70.295,70.3446,70.2454,70.3148,8624.0
2025-04-16 12:15:00,70.9,70.9,70.82,70.83,11739.0,70.295,70.295,70.2157,70.2256,11739.0
2025-04-16 12:20:00,70.83,70.94,70.81,70.92,6418.0,70.2256,70.3346,70.2057,70.3148,6418.0
2025-04-16 12:25:00,70.9,70.96,70.9,70.93,10180.0,70.295,70.3545,70.295,70.3247,10180.0
2025-04-16 12:30:00,70.96,71.0,70.91,71.0,7660.0,70.3545,70.3941,70.3049,70.3941,7660.0
2025-04-16 12:35:00,70.99,71.02,70.89,70.9,9278.0,70.3842,70.414,70.2851,70.295,9278.0
2025-04-16 12:40:00,70.89,70.97,70.87,70.96,8330.0,70.2851,70.3644,70.2652,70.3545,8330.0
2025-04-16 12:45:00,70.97,70.97,70.88,70.92,13130.0,70.3644,70.3644,70.2751,70.3148,13130.0
2025-04-16 12:50:00,70.93,70.94,70.85,70.86,8972.0,70.3247,70.3346,70.2454,70.2553,8972.0
2025-04-16 12:55:00,70.88,70.96,70.88,70.92,16266.0,70.2751,70.3545,70.2751,70.3148,16266.0
2025-04-16 13:00:00,70.91,70.97,70.84,70.89,12739.0,70.3049,70.3644,70.2355,70.2851,12739.0
2025-04-16 13:05:00,70.89,71.0,70.89,71.0,6185.0,70.2851,70.3941,70.2851,70.3941,6185.0
2025-04-16 13:10:00,70.98,71.15,70.94,71.12,22920.0,70.3743,70.5428,70.3346,70.5131,22920.0
2025-04-16 13:15:00,71.13,71.25,71.12,71.25,8617.0,70.523,70.642,70.5131,70.642,8617.0
2025-04-16 13:20:00,71.23,71.26,71.15,71.16,18279.0,70.6222,70.6519,70.5428,70.5528,18279.0
2025-04-16 13:25:00,71.13,71.24,71.12,71.21,10936.0,70.523,70.6321,70.5131,70.6023,10936.0
2025-04-16 13:30:00,71.24,71.24,70.86,70.9,39210.0,70.6321,70.6321,70.2553,70.295,39210.0
2025-04-16 13:35:00,70.89,70.96,70.83,70.87,16973.0,70.2851,70.3545,70.2256,70.2652,16973.0
2025-04-16 13:40:00,70.86,70.86,70.69,70.77,31325.0,70.2553,70.2553,70.0868,70.1661,31325.0
2025-04-16 13:45:00,70.76,70.77,70.61,70.68,20638.0,70.1562,70.1661,70.0075,70.0769,20638.0
2025-04-16 13:50:00,70.66,70.7,70.52,70.6,26520.0,70.057,70.0967,69.9182,69.9975,26520.0
2025-04-16 13:55:00,70.63,70.63,70.46,70.49,17745.0,70.0273,70.0273,69.8587,69.8885,17745.0
2025-04-16 14:00:00,70.52,70.66,70.51,70.59,24981.0,69.9182,70.057,69.9083,69.9876,24981.0
2025-04-16 14:05:00,70.6,70.69,70.57,70.67,19967.0,69.9975,70.0868,69.9678,70.0669,19967.0
2025-04-16 14:10:00,70.7,70.75,70.65,70.75,19959.0,70.0967,70.1463,70.0471,70.1463,19959.0
2025-04-16 14:15:00,70.76,70.78,70.57,70.61,18290.0,70.1562,70.176,69.9678,70.0075,18290.0
2025-04-16 14:20:00,70.58,70.71,70.56,70.67,63040.0,69.9777,70.1066,69.9579,70.0669,63040.0
2025-04-16 14:25:00,70.67,70.67,70.58,70.62,35065.0,70.0669,70.0669,69.9777,70.0174,35065.0
2025-04-16 14:30:00,70.64,70.69,70.6,70.66,33885.0,70.0372,70.0868,69.9975,70.057,33885.0
2025-04-16 14:35:00,70.66,70.66,70.45,70.51,17988.0,70.057,70.057,69.8488,69.9083,17988.0
2025-04-16 14:40:00,70.53,70.55,70.4,70.42,29281.0,69.9281,69.948,69.7992,69.8191,29281.0
2025-04-16 14:45:00,70.42,70.51,70.38,70.48,19133.0,69.8191,69.9083,69.7794,69.8786,19133.0
2025-04-16 14:50:00,70.48,70.51,70.43,70.45,14520.0,69.8786,69.9083,69.829,69.8488,14520.0
2025-04-16 14:55:00,70.45,70.5,70.4,70.41,17611.0,69.8488,69.8984,69.7992,69.8092,17611.0
2025-04-16 15:00:00,70.41,70.51,70.33,70.45,51714.0,69.8092,69.9083,69.7298,69.8488,51714.0
2025-04-16 15:05:00,70.45,70.52,70.39,70.47,33467.0,69.8488,69.9182,69.7893,69.8686,33467.0
2025-04-16 15:10:00,70.48,70.62,70.41,70.57,38066.0,69.8786,70.0174,69.8092,69.9678,38066.0
2025-04-16 15:15:00,70.56,70.61,70.37,70.4,18984.0,69.9579,70.0075,69.7695,69.7992,18984.0
2025-04-16 15:20:00,70.4,70.44,70.31,70.33,25067.0,69.7992,69.8389,69.71,69.7298,25067.0
2025-04-16 15:25:00,70.33,70.36,70.28,70.32,18599.0,69.7298,69.7596,69.6803,69.7199,18599.0
2025-04-16 15:30:00,70.34,70.44,70.27,70.27,32113.0,69.7398,69.8389,69.6704,69.6704,32113.0
2025-04-16 15:35:00,70.27,70.33,70.22,70.31,23022.0,69.6704,69.7298,69.6208,69.71,23022.0
2025-04-16 15:40:00,70.33,70.35,70.2,70.23,27974.0,69.7298,69.7497,69.601,69.6307,27974.0
2025-04-16 15:45:00,70.2,70.33,70.17,70.29,38596.0,69.601,69.7298,69.5712,69.6902,38596.0
2025-04-16 15:50:00,70.31,70.52,70.22,70.41,74101.0,69.71,69.9182,69.6208,69.8092,74101.0
2025-04-16 15:55:00,70.39,70.56,70.24,70.4,199309.0,69.7893,69.9579,69.6406,69.7992,199309.0
2025-04-17 09:30:00,70.76,71.13,70.22,71.13,153967.0,70.1562,70.523,69.6208,70.523,153967.0
2025-04-17 09:35:00,71.14,71.17,70.98,71.1,7525.0,70.5329,70.5627,70.3743,70.4933,7525.0
2025-04-17 09:40:00,71.1,71.35,71.1,71.28,17753.0,70.4933,70.7411,70.4933,70.6717,17753.0
2025-04-17 09:45:00,71.29,71.55,71.19,71.53,16309.0,70.6817,70.9394,70.5825,70.9196,16309.0
2025-04-17 09:50:00,71.53,71.65,71.39,71.56,16783.0,70.9196,71.0386,70.7808,70.9493,16783.0
2025-04-17 09:55:00,71.64,71.78,71.56,71.7,17224.0,71.0287,71.1675,70.9493,71.0882,17224.0
2025-04-17 10:00:00,71.7,71.84,71.58,71.84,41725.0,71.0882,71.227,70.9692,71.227,41725.0
2025-04-17 10:05:00,71.86,71.86,71.53,71.6,17981.0,71.2468,71.2468,70.9196,70.989,17981.0
2025-04-17 10:10:00,71.6,71.76,71.54,71.58,22533.0,70.989,71.1476,70.9295,70.9692,22533.0
2025-04-17 10:15:00,71.57,71.59,71.44,71.44,16813.0,70.9593,70.9791,70.8304,70.8304,16813.0
2025-04-17 10:20:00,71.44,71.55,71.39,71.44,9298.0,70.8304,70.9394,70.7808,70.8304,9298.0
2025-04-17 10:25:00,71.48,71.49,71.26,71.3,22371.0,70.87,70.8799,70.6519,70.6916,22371.0
2025-04-17 10:30:00,71.32,71.38,71.26,71.34,26225.0,70.7114,70.7709,70.6519,70.7312,26225.0
2025-04-17 10:35:00,71.34,71.35,71.16,71.16,25770.0,70.7312,70.7411,70.5528,70.5528,25770.0
2025-04-17 10:40:00,71.16,71.2,71.06,71.14,20940.0,70.5528,70.5924,70.4536,70.5329,20940.0
2025-04-17 10:45:00,71.14,71.25,71.06,71.13,14362.0,70.5329,70.642,70.4536,70.523,14362.0
2025-04-17 10:50:00,71.14,71.23,71.04,71.21,13609.0,70.5329,70.6222,70.4338,70.6023,13609.0
2025-04-17 10:55:00,71.23,71.35,71.19,71.21,92706.0,70.6222,70.7411,70.5825,70.6023,92706.0
2025-04-17 11:00:00,71.25,71.3,71.17,71.25,12546.0,70.642,70.6916,70.5627,70.642,12546.0
2025-04-17 11:05:00,71.27,71.59,71.25,71.51,13778.0,70.6618,70.9791,70.642,70.8998,13778.0
2025-04-17 11:10:00,71.48,71.76,71.43,71.67,56198.0,70.87,71.1476,70.8205,71.0584,56198.0
2025-04-17 11:15:00,71.67,71.95,71.62,71.95,13098.0,71.0584,71.336,71.0088,71.336,13098.0
2025-04-17 11:20:00,71.93,71.93,71.69,71.7,11959.0,71.3162,71.3162,71.0782,71.0882,11959.0
2025-04-17 11:25:00,71.73,71.74,71.61,71.64,4853.0,71.1179,71.1278,70.9989,71.0287,4853.0
2025-04-17 11:30:00,71.64,71.78,71.61,71.69,8680.0,71.0287,71.1675,70.9989,71.0782,8680.0
2025-04-17 11:35:00,71.69,71.84,71.65,71.71,94417.0,71.0782,71.227,71.0386,71.0981,94417.0
2025-04-17 11:40:00,71.75,71.82,71.65,71.65,28099.0,71.1377,71.2071,71.0386,71.0386,28099.0
2025-04-17 11:45:00,71.7,71.74,71.58,71.59,16653.0,71.0882,71.1278,70.9692,70.9791,16653.0
2025-04-17 11:50:00,71.58,71.65,71.44,71.48,14361.0,70.9692,71.0386,70.8304,70.87,14361.0
2025-04-17 11:55:00,71.48,71.59,71.48,71.54,11521.0,70.87,70.9791,70.87,70.9295,11521.0
2025-04-17 12:00:00,71.55,71.7,71.4,71.42,17935.0,70.9394,71.0882,70.7907,70.8105,17935.0
2025-04-17 12:05:00,71.42,71.64,71.35,71.59,60709.0,70.8105,71.0287,70.7411,70.9791,60709.0
2025-04-17 12:10:00,71.59,71.6,71.44,71.54,31671.0,70.9791,70.989,70.8304,70.9295,31671.0
2025-04-17 12:15:00,71.57,71.74,71.54,71.68,21647.0,70.9593,71.1278,70.9295,71.0683,21647.0
2025-04-17 12:20:00,71.71,71.81,71.68,71.73,14514.0,71.0981,71.1972,71.0683,71.1179,14514.0
2025-04-17 12:25:00,71.77,71.77,71.65,71.7,14185.0,71.1576,71.1576,71.0386,71.0882,14185.0
2025-04-17 12:30:00,71.67,71.79,71.64,71.76,10067.0,71.0584,71.1774,71.0287,71.1476,10067.0
2025-04-17 12:35:00,71.76,71.8,71.64,71.74,11390.0,71.1476,71.1873,71.0287,71.1278,11390.0
2025-04-17 12:40:00,71.76,71.83,71.66,71.66,20604.0,71.1476,71.217,71.0485,71.0485,20604.0
2025-04-17 12:45:00,71.71,71.82,71.68,71.81,19550.0,71.0981,71.2071,71.0683,71.1972,19550.0
2025-04-17 12:50:00,71.81,71.92,71.8,71.91,16742.0,71.1972,71.3063,71.1873,71.2964,16742.0
2025-04-17 12:55:00,71.91,71.96,71.85,71.87,21877.0,71.2964,71.3459,71.2369,71.2567,21877.0
2025-04-17 13:00:00,71.84,71.9,71.81,71.87,26963.0,71.227,71.2864,71.1972,71.2567,26963.0
2025-04-17 13:05:00,71.9,71.9,71.81,71.86,17227.0,71.2864,71.2864,71.1972,71.2468,17227.0
2025-04-17 13:10:00,71.84,71.85,71.66,71.66,10109.0,71.227,71.2369,71.0485,71.0485,10109.0
2025-04-17 13:15:00,71.67,71.72,71.64,71.7,14707.0,71.0584,71.108,71.0287,71.0882,14707.0
2025-04-17 13:20:00,71.7,71.71,71.6,71.65,15659.0,71.0882,71.0981,70.989,71.0386,15659.0
2025-04-17 13:25:00,71.66,71.69,71.58,71.61,25409.0,71.0485,71.0782,70.9692,70.9989,25409.0
2025-04-17 13:30:00,71.62,71.71,71.61,71.7,19546.0,71.0088,71.0981,70.9989,71.0882,19546.0
2025-04-17 13:35:00,71.68,71.72,71.63,71.67,18276.0,71.0683,71.108,71.0187,71.0584,18276.0
2025-04-17 13:40:00,71.65,71.67,71.49,71.59,7921.0,71.0386,71.0584,70.8799,70.9791,7921.0
2025-04-17 13:45:00,71.57,71.72,71.55,71.61,15214.0,70.9593,71.108,70.9394,70.9989,15214.0
2025-04-17 13:50:00,71.63,71.79,71.61,71.75,17024.0,71.0187,71.1774,70.9989,71.1377,17024.0
2025-04-17 13:55:00,71.75,71.79,71.73,71.78,5431.0,71.1377,71.1774,71.1179,71.1675,5431.0
2025-04-17 14:00:00,71.77,71.81,71.69,71.78,12719.0,71.1576,71.1972,71.0782,71.1675,12719.0
2025-04-17 14:05:00,71.81,71.85,71.8,71.82,8951.0,71.1972,71.2369,71.1873,71.2071,8951.0
2025-04-17 14:10:00,71.8,71.84,71.75,71.75,10273.0,71.1873,71.227,71.1377,71.1377,10273.0
2025-04-17 14:15:00,71.76,71.8,71.71,71.8,19840.0,71.1476,71.1873,71.0981,71.1873,19840.0
2025-04-17 14:20:00,71.8,71.86,71.77,71.81,20848.0,71.1873,71.2468,71.1576,71.1972,20848.0
2025-04-17 14:25:00,71.8,71.83,71.66,71.67,17128.0,71.1873,71.217,71.0485,71.0584,17128.0
2025-04-17 14:30:00,71.67,71.8,71.66,71.74,14838.0,71.0584,71.1873,71.0485,71.1278,14838.0
2025-04-17 14:35:00,71.74,71.93,71.74,71.92,19733.0,71.1278,71.3162,71.1278,71.3063,19733.0
2025-04-17 14:40:00,71.92,71.94,71.82,71.83,20606.0,71.3063,71.3261,71.2071,71.217,20606.0
2025-04-17 14:45:00,71.83,71.86,71.67,71.71,24831.0,71.217,71.2468,71.0584,71.0981,24831.0
2025-04-17 14:50:00,71.7,71.81,71.63,71.72,14504.0,71.0882,71.1972,71.0187,71.108,14504.0
2025-04-17 14:55:00,71.72,71.76,71.66,71.68,15461.0,71.108,71.1476,71.0485,71.0683,15461.0
2025-04-17 15:00:00,71.67,71.68,71.57,71.61,17946.0,71.0584,71.0683,70.9593,70.9989,17946.0
2025-04-17 15:05:00,71.58,71.6,71.51,71.59,13724.0,70.9692,70.989,70.8998,70.9791,13724.0
2025-04-17 15:10:00,71.59,71.59,71.44,71.45,13656.0,70.9791,70.9791,70.8304,70.8403,13656.0
2025-04-17 15:15:00,71.46,71.56,71.41,71.53,31239.0,70.8502,70.9493,70.8006,70.9196,31239.0
2025-04-17 15:20:00,71.53,71.66,71.44,71.59,30005.0,70.9196,71.0485,70.8304,70.9791,30005.0
2025-04-17 15:25:00,71.59,71.63,71.45,71.47,35908.0,70.9791,71.0187,70.8403,70.8601,35908.0
2025-04-17 15:30:00,71.47,71.62,71.47,71.54,61660.0,70.8601,71.0088,70.8601,70.9295,61660.0
2025-04-17 15:35:00,71.54,71.56,71.41,71.5,62971.0,70.9295,70.9493,70.8006,70.8899,62971.0
2025-04-17 15:40:00,71.48,71.57,71.42,71.48,41324.0,70.87,70.9593,70.8105,70.87,41324.0
2025-04-17 15:45:00,71.49,71.52,71.28,71.31,51079.0,70.8799,70.9097,70.6717,70.7015,51079.0
2025-04-17 15:50:00,71.27,71.34,71.17,71.31,74000.0,70.6618,70.7312,70.5627,70.7015,74000.0
2025-04-17 15:55:00,71.31,71.34,71.08,71.13,301101.0,70.7015,70.7312,70.4734,70.523,301101.0
2025-04-21 09:30:00,70.53,70.75,70.31,70.34,20092.0,69.9281,70.1463,69.71,69.7398,20092.0
2025-04-21 09:35:00,70.47,70.67,70.32,70.56,5760.0,69.8686,70.0669,69.7199,69.9579,5760.0
2025-04-21 09:40:00,70.56,71.06,70.55,70.98,38935.0,69.9579,70.4536,69.948,70.3743,38935.0
2025-04-21 09:45:00,71.01,71.07,70.65,70.74,8457.0,70.404,70.4635,70.0471,70.1363,8457.0
2025-04-21 09:50:00,70.78,70.83,70.61,70.78,8673.0,70.176,70.2256,70.0075,70.176,8673.0
2025-04-21 09:55:00,70.8,70.83,70.7,70.7,6670.0,70.1958,70.2256,70.0967,70.0967,6670.0
2025-04-21 10:00:00,70.73,70.85,70.57,70.59,15842.0,70.1264,70.2454,69.9678,69.9876,15842.0
2025-04-21 10:05:00,70.66,70.66,70.5,70.54,6497.0,70.057,70.057,69.8984,69.9381,6497.0
2025-04-21 10:10:00,70.53,70.69,70.48,70.62,7255.0,69.9281,70.0868,69.8786,70.0174,7255.0
2025-04-21 10:15:00,70.63,70.63,70.52,70.52,24924.0,70.0273,70.0273,69.9182,69.9182,24924.0
2025-04-21 10:20:00,70.56,70.61,70.48,70.53,5066.0,69.9579,70.0075,69.8786,69.9281,5066.0
2025-04-21 10:25:00,70.55,70.65,70.47,70.5,20360.0,69.948,70.0471,69.8686,69.8984,20360.0
2025-04-21 10:30:00,70.51,70.52,70.45,70.45,3382.0,69.9083,69.9182,69.8488,69.8488,3382.0
2025-04-21 10:35:00,70.45,70.6,70.35,70.53,9364.0,69.8488,69.9975,69.7497,69.9281,9364.0
2025-04-21 10:40:00,70.53,70.71,70.53,70.57,8964.0,69.9281,70.1066,69.9281,69.9678,8964.0
2025-04-21 10:45:00,70.56,70.57,70.39,70.39,15508.0,69.9579,69.9678,69.7893,69.7893,15508.0
2025-04-21 10:50:00,70.34,70.44,70.33,70.42,3974.0,69.7398,69.8389,69.7298,69.8191,3974.0
2025-04-21 10:55:00,70.38,70.4,70.16,70.19,38358.0,69.7794,69.7992,69.5613,69.591,38358.0
2025-04-21 11:00:00,70.19,70.24,70.07,70.08,17699.0,69.591,69.6406,69.4721,69.482,17699.0
2025-04-21 11:05:00,70.08,70.16,70.01,70.06,6736.0,69.482,69.5613,69.4126,69.4621,6736.0
2025-04-21 11:10:00,70.06,70.3,70.05,70.29,54070.0,69.4621,69.7001,69.4522,69.6902,54070.0
2025-04-21 11:15:00,70.3,70.38,70.19,70.27,6483.0,69.7001,69.7794,69.591,69.6704,6483.0
2025-04-21 11:20:00,70.29,70.34,70.18,70.29,5413.0,69.6902,69.7398,69.5811,69.6902,5413.0
2025-04-21 11:25:00,70.32,70.32,70.07,70.09,5485.0,69.7199,69.7199,69.4721,69.4919,5485.0
2025-04-21 11:30:00,70.13,70.14,69.87,69.89,59474.0,69.5315,69.5415,69.2738,69.2936,59474.0
2025-04-21 11:35:00,69.91,70.02,69.91,70.02,6541.0,69.3134,69.4225,69.3134,69.4225,6541.0
2025-04-21 11:40:00,70.03,70.07,69.99,70.05,3599.0,69.4324,69.4721,69.3927,69.4522,3599.0
2025-04-21 11:45:00,70.03,70.04,69.92,69.95,2756.0,69.4324,69.4423,69.3233,69.3531,2756.0
2025-04-21 11:50:00,69.94,70.0,69.89,69.91,11744.0,69.3432,69.4027,69.2936,69.3134,11744.0
2025-04-21 11:55:00,69.91,69.91,69.77,69.83,4094.0,69.3134,69.3134,69.1746,69.2341,4094.0
2025-04-21 12:00:00,69.81,69.85,69.74,69.74,5434.0,69.2143,69.2539,69.1449,69.1449,5434.0
2025-04-21 12:05:00,69.78,69.79,69.6,69.69,110957.0,69.1845,69.1945,69.0061,69.0953,110957.0
2025-04-21 12:10:00,69.71,69.84,69.63,69.71,87326.0,69.1151,69.244,69.0358,69.1151,87326.0
2025-04-21 12:15:00,69.67,69.71,69.57,69.65,62724.0,69.0755,69.1151,68.9763,69.0556,62724.0
2025-04-21 12:20:00,69.62,69.79,69.61,69.7,75074.0,69.0259,69.1945,69.016,69.1052,75074.0
2025-04-21 12:25:00,69.7,69.74,69.59,69.65,54054.0,69.1052,69.1449,68.9962,69.0556,54054.0
2025-04-21 12:30:00,69.65,69.74,69.63,69.69,62078.0,69.0556,69.1449,69.0358,69.0953,62078.0
2025-04-21 12:35:00,69.72,69.9,69.7,69.9,39418.0,69.125,69.3035,69.1052,69.3035,39418.0
2025-04-21 12:40:00,69.93,70.05,69.91,70.01,26152.0,69.3333,69.4522,69.3134,69.4126,26152.0
2025-04-21 12:45:00,70.0,70.2,69.99,70.2,31522.0,69.4027,69.601,69.3927,69.601,31522.0
2025-04-21 12:50:00,70.2,70.22,70.02,70.03,172767.0,69.601,69.6208,69.4225,69.4324,172767.0
2025-04-21 12:55:00,70.05,70.11,69.93,70.05,35338.0,69.4522,69.5117,69.3333,69.4522,35338.0
2025-04-21 13:00:00,70.04,70.09,69.62,69.63,516824.0,69.4423,69.4919,69.0259,69.0358,516824.0
2025-04-21 13:05:00,69.63,70.01,69.51,69.63,578874.0,69.0358,69.4126,68.9168,69.0358,578874.0
2025-04-21 13:10:00,69.62,69.64,69.24,69.28,12091.0,69.0259,69.0457,68.6491,68.6888,12091.0
2025-04-21 13:15:00,69.28,69.34,69.2,69.28,47590.0,68.6888,68.7483,68.6095,68.6888,47590.0
2025-04-21 13:20:00,69.28,69.46,69.22,69.34,32014.0,68.6888,68.8673,68.6293,68.7483,32014.0
2025-04-21 13:25:00,69.34,69.35,69.18,69.32,22833.0,68.7483,68.7582,68.5897,68.7285,22833.0
2025-04-21 13:30:00,69.31,69.44,69.21,69.34,30563.0,68.7185,68.8474,68.6194,68.7483,30563.0
2025-04-21 13:35:00,69.35,69.41,69.24,69.28,16684.0,68.7582,68.8177,68.6491,68.6888,16684.0
2025-04-21 13:40:00,69.28,69.3,69.11,69.2,18939.0,68.6888,68.7086,68.5203,68.6095,18939.0
2025-04-21 13:45:00,69.2,69.23,69.09,69.12,14576.0,68.6095,68.6392,68.5004,68.5302,14576.0
2025-04-21 13:50:00,69.12,69.25,69.08,69.2,18177.0,68.5302,68.6591,68.4905,68.6095,18177.0
2025-04-21 13:55:00,69.19,69.24,69.15,69.17,8111.0,68.5996,68.6491,68.5599,68.5797,8111.0
2025-04-21 14:00:00,69.17,69.27,69.11,69.13,44766.0,68.5797,68.6789,68.5203,68.5401,44766.0
2025-04-21 14:05:00,69.15,69.22,69.11,69.19,46135.0,68.5599,68.6293,68.5203,68.5996,46135.0
2025-04-21 14:10:00,69.2,69.22,69.14,69.17,19047.0,68.6095,68.6293,68.55,68.5797,19047.0
2025-04-21 14:15:00,69.17,69.35,69.13,69.34,6809.0,68.5797,68.7582,68.5401,68.7483,6809.0
2025-04-21 14:20:00,69.34,69.46,69.33,69.37,13401.0,68.7483,68.8673,68.7384,68.778,13401.0
2025-04-21 14:25:00,69.38,69.43,69.35,69.42,31110.0,68.7879,68.8375,68.7582,68.8276,31110.0
2025-04-21 14:30:00,69.42,69.57,69.4,69.57,13167.0,68.8276,68.9763,68.8078,68.9763,13167.0
2025-04-21 14:35:00,69.53,69.59,69.53,69.59,6824.0,68.9367,68.9962,68.9367,68.9962,6824.0
2025-04-21 14:40:00,69.6,69.6,69.49,69.51,18796.0,69.0061,69.0061,68.897,68.9168,18796.0
2025-04-21 14:45:00,69.51,69.56,69.45,69.52,10078.0,68.9168,68.9664,68.8574,68.9268,10078.0
2025-04-21 14:50:00,69.53,69.55,69.47,69.47,4056.0,68.9367,68.9565,68.8772,68.8772,4056.0
2025-04-21 14:55:00,69.48,69.54,69.45,69.51,5354.0,68.8871,68.9466,68.8574,68.9168,5354.0
2025-04-21 15:00:00,69.53,69.56,69.5,69.5,13567.0,68.9367,68.9664,68.9069,68.9069,13567.0
2025-04-21 15:05:00,69.51,69.57,69.48,69.51,22018.0,68.9168,68.9763,68.8871,68.9168,22018.0
2025-04-21 15:10:00,69.52,69.57,69.47,69.52,12334.0,68.9268,68.9763,68.8772,68.9268,12334.0
2025-04-21 15:15:00,69.53,69.55,69.48,69.51,8867.0,68.9367,68.9565,68.8871,68.9168,8867.0
2025-04-21 15:20:00,69.51,69.62,69.49,69.61,11338.0,68.9168,69.0259,68.897,69.016,11338.0
2025-04-21 15:25:00,69.61,69.62,69.46,69.51,14903.0,69.016,69.0259,68.8673,68.9168,14903.0
2025-04-21 15:30:00,69.51,69.62,69.51,69.6,16139.0,68.9168,69.0259,68.9168,69.0061,16139.0
2025-04-21 15:35:00,69.63,69.83,69.61,69.78,36994.0,69.0358,69.2341,69.016,69.1845,36994.0
2025-04-21 15:40:00,69.78,69.86,69.73,69.83,22027.0,69.1845,69.2639,69.135,69.2341,22027.0
2025-04-21 15:45:00,69.83,70.02,69.81,70.0,47834.0,69.2341,69.4225,69.2143,69.4027,47834.0
2025-04-21 15:50:00,69.97,70.22,69.86,70.14,66537.0,69.3729,69.6208,69.2639,69.5415,66537.0
2025-04-21 15:55:00,70.16,70.52,70.08,70.45,297640.0,69.5613,69.9182,69.482,69.8488,297640.0
2025-04-22 09:30:00,71.35,71.41,70.95,71.34,33863.0,70.7411,70.8006,70.3446,70.7312,33863.0
2025-04-22 09:35:00,71.27,71.44,71.03,71.44,8381.0,70.6618,70.8304,70.4239,70.8304,8381.0
2025-04-22 09:40:00,71.5,71.89,71.43,71.77,36319.0,70.8899,71.2765,70.8205,71.1576,36319.0
2025-04-22 09:45:00,71.81,71.93,71.6,71.79,19279.0,71.1972,71.3162,70.989,71.1774,19279.0
2025-04-22 09:50:00,71.8,71.84,71.66,71.82,18390.0,71.1873,71.227,71.0485,71.2071,18390.0
2025-04-22 09:55:00,71.84,71.88,71.74,71.8,15017.0,71.227,71.2666,71.1278,71.1873,15017.0
2025-04-22 10:00:00,71.8,71.99,71.79,71.9,23404.0,71.1873,71.3757,71.1774,71.2864,23404.0
2025-04-22 10:05:00,71.88,72.06,71.86,72.02,47792.0,71.2666,71.4451,71.2468,71.4054,47792.0
2025-04-22 10:10:00,72.0,72.11,71.62,71.65,73275.0,71.3856,71.4947,71.0088,71.0386,73275.0
2025-04-22 10:15:00,71.65,71.67,71.47,71.66,40746.0,71.0386,71.0584,70.8601,71.0485,40746.0
2025-04-22 10:20:00,71.63,71.82,71.6,71.79,49394.0,71.0187,71.2071,70.989,71.1774,49394.0
2025-04-22 10:25:00,71.79,71.81,71.74,71.75,16714.0,71.1774,71.1972,71.1278,71.1377,16714.0
2025-04-22 10:30:00,71.77,71.8,71.64,71.72,14875.0,71.1576,71.1873,71.0287,71.108,14875.0
2025-04-22 10:35:00,71.77,71.77,71.64,71.76,18724.0,71.1576,71.1576,71.0287,71.1476,18724.0
2025-04-22 10:40:00,71.73,71.81,71.71,71.81,46653.0,71.1179,71.1972,71.0981,71.1972,46653.0
2025-04-22 10:45:00,71.79,71.88,71.77,71.78,36329.0,71.1774,71.2666,71.1576,71.1675,36329.0
2025-04-22 10:50:00,71.79,71.84,71.71,71.77,17821.0,71.1774,71.227,71.0981,71.1576,17821.0
2025-04-22 10:55:00,71.77,71.94,71.77,71.87,16696.0,71.1576,71.3261,71.1576,71.2567,16696.0
2025-04-22 11:00:00,71.87,71.95,71.86,71.91,32917.0,71.2567,71.336,71.2468,71.2964,32917.0
2025-04-22 11:05:00,71.9,72.0,71.87,72.0,21250.0,71.2864,71.3856,71.2567,71.3856,21250.0
2025-04-22 11:10:00,72.0,72.07,71.96,71.97,18878.0,71.3856,71.455,71.3459,71.3558,18878.0
2025-04-22 11:15:00,71.98,72.05,71.86,71.9,16478.0,71.3658,71.4352,71.2468,71.2864,16478.0
2025-04-22 11:20:00,71.88,72.03,71.87,72.01,22339.0,71.2666,71.4153,71.2567,71.3955,22339.0
2025-04-22 11:25:00,72.01,72.01,71.77,71.78,71475.0,71.3955,71.3955,71.1576,71.1675,71475.0
2025-04-22 11:30:00,71.78,71.85,71.7,71.83,51502.0,71.1675,71.2369,71.0882,71.217,51502.0
2025-04-22 11:35:00,71.83,71.86,71.75,71.79,25153.0,71.217,71.2468,71.1377,71.1774,25153.0
2025-04-22 11:40:00,71.81,71.89,71.77,71.79,23663.0,71.1972,71.2765,71.1576,71.1774,23663.0
2025-04-22 11:45:00,71.78,71.86,71.77,71.81,18061.0,71.1675,71.2468,71.1576,71.1972,18061.0
2025-04-22 11:50:00,71.8,71.9,71.8,71.87,17827.0,71.1873,71.2864,71.1873,71.2567,17827.0
2025-04-22 11:55:00,71.86,72.11,71.85,72.03,28523.0,71.2468,71.4947,71.2369,71.4153,28523.0
2025-04-22 12:00:00,72.08,72.3,72.07,72.12,18018.0,71.4649,71.683,71.455,71.5046,18018.0
2025-04-22 12:05:00,72.08,72.08,71.97,71.97,13269.0,71.4649,71.4649,71.3558,71.3558,13269.0
2025-04-22 12:10:00,71.97,72.0,71.91,71.98,12337.0,71.3558,71.3856,71.2964,71.3658,12337.0
2025-04-22 12:15:00,71.97,71.99,71.84,71.85,13466.0,71.3558,71.3757,71.227,71.2369,13466.0
2025-04-22 12:20:00,71.86,71.99,71.8,71.98,18003.0,71.2468,71.3757,71.1873,71.3658,18003.0
2025-04-22 12:25:00,71.98,71.98,71.82,71.85,18378.0,71.3658,71.3658,71.2071,71.2369,18378.0
2025-04-22 12:30:00,71.84,71.89,71.81,71.83,23142.0,71.227,71.2765,71.1972,71.217,23142.0
2025-04-22 12:35:00,71.82,71.88,71.78,71.8,77549.0,71.2071,71.2666,71.1675,71.1873,77549.0
2025-04-22 12:40:00,71.82,71.88,71.78,71.88,53604.0,71.2071,71.2666,71.1675,71.2666,53604.0
2025-04-22 12:45:00,71.87,71.88,71.75,71.8,22296.0,71.2567,71.2666,71.1377,71.1873,22296.0
2025-04-22 12:50:00,71.78,71.81,71.73,71.8,16884.0,71.1675,71.1972,71.1179,71.1873,16884.0
2025-04-22 12:55:00,71.79,71.87,71.78,71.79,25993.0,71.1774,71.2567,71.1675,71.1774,25993.0
2025-04-22 13:00:00,71.78,71.86,71.77,71.85,16684.0,71.1675,71.2468,71.1576,71.2369,16684.0
2025-04-22 13:05:00,71.85,71.91,71.78,71.84,20034.0,71.2369,71.2964,71.1675,71.227,20034.0
2025-04-22 13:10:00,71.8,71.8,71.52,71.64,25893.0,71.1873,71.1873,70.9097,71.0287,25893.0
2025-04-22 13:15:00,71.68,71.69,71.41,71.61,41309.0,71.0683,71.0782,70.8006,70.9989,41309.0
2025-04-22 13:20:00,71.65,71.65,71.45,71.51,15302.0,71.0386,71.0386,70.8403,70.8998,15302.0
2025-04-22 13:25:00,71.51,71.71,71.4,71.44,16747.0,70.8998,71.0981,70.7907,70.8304,16747.0
2025-04-22 13:30:00,71.44,71.44,71.26,71.41,17799.0,70.8304,70.8304,70.6519,70.8006,17799.0
2025-04-22 13:35:00,71.41,71.5,71.37,71.4,23913.0,70.8006,70.8899,70.761,70.7907,23913.0
2025-04-22 13:40:00,71.43,71.46,71.3,71.34,10202.0,70.8205,70.8502,70.6916,70.7312,10202.0
2025-04-22 13:45:00,71.33,71.34,71.27,71.28,6464.0,70.7213,70.7312,70.6618,70.6717,6464.0
2025-04-22 13:50:00,71.27,71.34,71.24,71.33,9666.0,70.6618,70.7312,70.6321,70.7213,9666.0
2025-04-22 13:55:00,71.34,71.34,71.15,71.21,11806.0,70.7312,70.7312,70.5428,70.6023,11806.0
2025-04-22 14:00:00,71.17,71.47,71.17,71.46,14498.0,70.5627,70.8601,70.5627,70.8502,14498.0
2025-04-22 14:05:00,71.48,71.63,71.43,71.56,19170.0,70.87,71.0187,70.8205,70.9493,19170.0
2025-04-22 14:10:00,71.59,71.74,71.53,71.73,30318.0,70.9791,71.1278,70.9196,71.1179,30318.0
2025-04-22 14:15:00,71.71,71.82,71.7,71.75,14509.0,71.0981,71.2071,71.0882,71.1377,14509.0
2025-04-22 14:20:00,71.78,71.88,71.75,71.83,18295.0,71.1675,71.2666,71.1377,71.217,18295.0
2025-04-22 14:25:00,71.81,71.87,71.79,71.84,25056.0,71.1972,71.2567,71.1774,71.227,25056.0
2025-04-22 14:30:00,71.82,71.89,71.82,71.87,20601.0,71.2071,71.2765,71.2071,71.2567,20601.0
2025-04-22 14:35:00,71.85,71.92,71.73,71.78,60785.0,71.2369,71.3063,71.1179,71.1675,60785.0
2025-04-22 14:40:00,71.76,72.04,71.76,72.02,18489.0,71.1476,71.4253,71.1476,71.4054,18489.0
2025-04-22 14:45:00,72.0,72.14,71.87,71.92,149705.0,71.3856,71.5244,71.2567,71.3063,149705.0
2025-04-22 14:50:00,71.93,71.98,71.9,71.93,21702.0,71.3162,71.3658,71.2864,71.3162,21702.0
2025-04-22 14:55:00,71.95,72.07,71.9,71.92,49196.0,71.336,71.455,71.2864,71.3063,49196.0
2025-04-22 15:00:00,71.9,72.04,71.88,72.04,29743.0,71.2864,71.4253,71.2666,71.4253,29743.0
2025-04-22 15:05:00,72.04,72.06,71.78,71.83,24244.0,71.4253,71.4451,71.1675,71.217,24244.0
2025-04-22 15:10:00,71.83,72.03,71.81,71.88,66231.0,71.217,71.4153,71.1972,71.2666,66231.0
2025-04-22 15:15:00,71.9,72.11,71.89,72.04,139877.0,71.2864,71.4947,71.2765,71.4253,139877.0
2025-04-22 15:20:00,72.08,72.1,71.87,72.09,58600.0,71.4649,71.4847,71.2567,71.4748,58600.0
2025-04-22 15:25:00,72.06,72.13,72.01,72.03,122048.0,71.4451,71.5145,71.3955,71.4153,122048.0
2025-04-22 15:30:00,72.06,72.21,72.01,72.11,109988.0,71.4451,71.5938,71.3955,71.4947,109988.0
2025-04-22 15:35:00,72.08,72.35,72.08,72.12,44680.0,71.4649,71.7326,71.4649,71.5046,44680.0
2025-04-22 15:40:00,72.15,72.33,72.07,72.27,33932.0,71.5343,71.7128,71.455,71.6533,33932.0
2025-04-22 15:45:00,72.28,72.46,72.28,72.38,48982.0,71.6632,71.8417,71.6632,71.7623,48982.0
2025-04-22 15:50:00,72.38,72.38,72.15,72.22,106704.0,71.7623,71.7623,71.5343,71.6037,106704.0
2025-04-22 15:55:00,72.21,72.39,72.15,72.3,272323.0,71.5938,71.7723,71.5343,71.683,272323.0
2025-04-23 09:30:00,73.06,73.41,72.71,73.16,48548.0,72.4365,72.7836,72.0895,72.5357,48548.0
2025-04-23 09:35:00,73.31,74.25,73.26,73.35,51250.0,72.6844,73.6164,72.6348,72.7241,51250.0
2025-04-23 09:40:00,73.53,73.95,73.18,73.89,13376.0,72.9025,73.319,72.5555,73.2595,13376.0
2025-04-23 09:45:00,73.87,74.25,73.86,74.17,30431.0,73.2396,73.6164,73.2297,73.5371,30431.0
2025-04-23 09:50:00,74.17,74.25,73.96,74.05,16611.0,73.5371,73.6164,73.3289,73.4181,16611.0
2025-04-23 09:55:00,74.04,74.15,73.94,74.04,25355.0,73.4082,73.5172,73.309,73.4082,25355.0
2025-04-23 10:00:00,74.09,74.24,73.84,74.0,24223.0,73.4578,73.6065,73.2099,73.3685,24223.0
2025-04-23 10:05:00,74.0,74.09,73.92,74.05,17270.0,73.3685,73.4578,73.2892,73.4181,17270.0
2025-04-23 10:10:00,74.04,74.07,73.78,73.8,22975.0,73.4082,73.4379,73.1504,73.1702,22975.0
2025-04-23 10:15:00,73.84,73.84,73.49,73.76,16278.0,73.2099,73.2099,72.8629,73.1306,16278.0
2025-04-23 10:20:00,73.76,73.77,73.52,73.77,19536.0,73.1306,73.1405,72.8926,73.1405,19536.0
2025-04-23 10:25:00,73.77,73.95,73.72,73.9,15829.0,73.1405,73.319,73.0909,73.2694,15829.0
2025-04-23 10:30:00,73.95,74.05,73.88,73.99,36085.0,73.319,73.4181,73.2495,73.3586,36085.0
2025-04-23 10:35:00,74.03,74.12,73.86,73.9,38319.0,73.3983,73.4875,73.2297,73.2694,38319.0
2025-04-23 10:40:00,73.91,74.05,73.82,73.98,11259.0,73.2793,73.4181,73.1901,73.3487,11259.0
2025-04-23 10:45:00,73.98,74.1,73.86,73.86,9206.0,73.3487,73.4677,73.2297,73.2297,9206.0
2025-04-23 10:50:00,73.9,73.9,73.73,73.83,12959.0,73.2694,73.2694,73.1008,73.2,12959.0
2025-04-23 10:55:00,73.81,73.89,73.73,73.78,17147.0,73.1801,73.2595,73.1008,73.1504,17147.0
2025-04-23 11:00:00,73.78,74.02,73.54,73.95,26607.0,73.1504,73.3884,72.9125,73.319,26607.0
2025-04-23 11:05:00,73.9,73.98,73.81,73.85,16420.0,73.2694,73.3487,73.1801,73.2198,16420.0
2025-04-23 11:10:00,73.79,73.81,73.66,73.77,17793.0,73.1603,73.1801,73.0314,73.1405,17793.0
2025-04-23 11:15:00,73.81,73.81,73.58,73.59,7382.0,73.1801,73.1801,72.9521,72.962,7382.0
2025-04-23 11:20:00,73.59,73.66,73.35,73.44,18464.0,72.962,73.0314,72.7241,72.8133,18464.0
2025-04-23 11:25:00,73.43,73.49,73.28,73.38,30846.0,72.8034,72.8629,72.6547,72.7538,30846.0
2025-04-23 11:30:00,73.38,73.38,73.1,73.2,15786.0,72.7538,72.7538,72.4762,72.5754,15786.0
2025-04-23 11:35:00,73.22,73.3,73.14,73.22,29361.0,72.5952,72.6745,72.5159,72.5952,29361.0
2025-04-23 11:40:00,73.22,73.28,73.12,73.13,11134.0,72.5952,72.6547,72.496,72.5059,11134.0
2025-04-23 11:45:00,73.12,73.15,72.95,73.06,23318.0,72.496,72.5258,72.3275,72.4365,23318.0
2025-04-23 11:50:00,73.07,73.11,72.9,73.0,8086.0,72.4465,72.4861,72.2779,72.3771,8086.0
2025-04-23 11:55:00,73.03,73.22,73.02,73.15,9985.0,72.4068,72.5952,72.3969,72.5258,9985.0
2025-04-23 12:00:00,73.14,73.14,73.01,73.1,14135.0,72.5159,72.5159,72.387,72.4762,14135.0
2025-04-23 12:05:00,73.1,73.1,72.99,72.99,5498.0,72.4762,72.4762,72.3671,72.3671,5498.0
2025-04-23 12:10:00,72.98,73.04,72.92,72.92,7601.0,72.3572,72.4167,72.2977,72.2977,7601.0
2025-04-23 12:15:00,72.92,72.95,72.76,72.77,10378.0,72.2977,72.3275,72.1391,72.149,10378.0
2025-04-23 12:20:00,72.75,72.89,72.72,72.81,5914.0,72.1292,72.268,72.0994,72.1887,5914.0
2025-04-23 12:25:00,72.82,73.01,72.74,73.01,15672.0,72.1986,72.387,72.1193,72.387,15672.0
2025-04-23 12:30:00,73.02,73.11,72.96,73.1,26838.0,72.3969,72.4861,72.3374,72.4762,26838.0
2025-04-23 12:35:00,73.1,73.16,73.03,73.13,8899.0,72.4762,72.5357,72.4068,72.5059,8899.0
2025-04-23 12:40:00,73.11,73.22,73.1,73.18,10998.0,72.4861,72.5952,72.4762,72.5555,10998.0
2025-04-23 12:45:00,73.18,73.18,72.93,72.97,10198.0,72.5555,72.5555,72.3077,72.3473,10198.0
2025-04-23 12:50:00,72.93,73.01,72.92,72.98,10104.0,72.3077,72.387,72.2977,72.3572,10104.0
2025-04-23 12:55:00,73.0,73.23,72.98,73.23,12297.0,72.3771,72.6051,72.3572,72.6051,12297.0
2025-04-23 13:00:00,73.2,73.34,73.0,73.34,14634.0,72.5754,72.7142,72.3771,72.7142,14634.0
2025-04-23 13:05:00,73.34,73.5,73.31,73.48,12046.0,72.7142,72.8728,72.6844,72.853,12046.0
2025-04-23 13:10:00,73.46,73.52,73.41,73.46,10159.0,72.8331,72.8926,72.7836,72.8331,10159.0
2025-04-23 13:15:00,73.42,73.5,73.37,73.39,58954.0,72.7935,72.8728,72.7439,72.7637,58954.0
2025-04-23 13:20:00,73.4,73.42,73.33,73.41,41300.0,72.7736,72.7935,72.7042,72.7836,41300.0
2025-04-23 13:25:00,73.41,73.44,73.24,73.25,21236.0,72.7836,72.8133,72.615,72.6249,21236.0
2025-04-23 13:30:00,73.25,73.35,73.09,73.11,40402.0,72.6249,72.7241,72.4663,72.4861,40402.0
2025-04-23 13:35:00,73.11,73.11,72.99,73.0,26258.0,72.4861,72.4861,72.3671,72.3771,26258.0
2025-04-23 13:40:00,73.05,73.05,72.92,73.0,9899.0,72.4266,72.4266,72.2977,72.3771,9899.0
2025-04-23 13:45:00,73.02,73.07,72.97,73.03,21544.0,72.3969,72.4465,72.3473,72.4068,21544.0
2025-04-23 13:50:00,73.01,73.23,73.01,73.23,20519.0,72.387,72.6051,72.387,72.6051,20519.0
2025-04-23 13:55:00,73.19,73.3,73.19,73.24,10743.0,72.5654,72.6745,72.5654,72.615,10743.0
2025-04-23 14:00:00,73.26,73.3,73.1,73.24,14270.0,72.6348,72.6745,72.4762,72.615,14270.0
2025-04-23 14:05:00,73.26,73.28,73.12,73.14,13049.0,72.6348,72.6547,72.496,72.5159,13049.0
2025-04-23 14:10:00,73.15,73.25,73.1,73.18,16039.0,72.5258,72.6249,72.4762,72.5555,16039.0
2025-04-23 14:15:00,73.16,73.27,73.15,73.22,16352.0,72.5357,72.6448,72.5258,72.5952,16352.0
2025-04-23 14:20:00,73.22,73.29,73.02,73.12,23149.0,72.5952,72.6646,72.3969,72.496,23149.0
2025-04-23 14:25:00,73.09,73.09,72.88,72.93,11795.0,72.4663,72.4663,72.2581,72.3077,11795.0
2025-04-23 14:30:00,72.93,73.08,72.93,72.98,13027.0,72.3077,72.4564,72.3077,72.3572,13027.0
2025-04-23 14:35:00,72.98,72.99,72.9,72.93,10591.0,72.3572,72.3671,72.2779,72.3077,10591.0
2025-04-23 14:40:00,72.92,72.92,72.81,72.83,10627.0,72.2977,72.2977,72.1887,72.2085,10627.0
2025-04-23 14:45:00,72.81,72.9,72.8,72.86,8136.0,72.1887,72.2779,72.1788,72.2383,8136.0
2025-04-23 14:50:00,72.87,72.88,72.73,72.73,72795.0,72.2482,72.2581,72.1094,72.1094,72795.0
2025-04-23 14:55:00,72.72,72.86,72.68,72.69,64987.0,72.0994,72.2383,72.0598,72.0697,64987.0
2025-04-23 15:00:00,72.69,72.75,72.56,72.67,31563.0,72.0697,72.1292,71.9408,72.0499,31563.0
2025-04-23 15:05:00,72.69,72.74,72.65,72.71,74295.0,72.0697,72.1193,72.03,72.0895,74295.0
2025-04-23 15:10:00,72.7,72.8,72.66,72.76,70114.0,72.0796,72.1788,72.04,72.1391,70114.0
2025-04-23 15:15:00,72.78,72.83,72.72,72.75,16167.0,72.1589,72.2085,72.0994,72.1292,16167.0
2025-04-23 15:20:00,72.75,72.78,72.68,72.74,26745.0,72.1292,72.1589,72.0598,72.1193,26745.0
2025-04-23 15:25:00,72.76,72.89,72.7,72.72,196043.0,72.1391,72.268,72.0796,72.0994,196043.0
2025-04-23 15:30:00,72.72,72.94,72.69,72.87,96590.0,72.0994,72.3176,72.0697,72.2482,96590.0
2025-04-23 15:35:00,72.85,73.01,72.75,72.93,163065.0,72.2283,72.387,72.1292,72.3077,163065.0
2025-04-23 15:40:00,72.93,73.06,72.9,73.01,93219.0,72.3077,72.4365,72.2779,72.387,93219.0
2025-04-23 15:45:00,73.02,73.25,73.0,73.22,44553.0,72.3969,72.6249,72.3771,72.5952,44553.0
2025-04-23 15:50:00,73.25,73.4,73.13,73.38,59687.0,72.6249,72.7736,72.5059,72.7538,59687.0
2025-04-23 15:55:00,73.36,73.49,73.26,73.3,251626.0,72.734,72.8629,72.6348,72.6745,251626.0
2025-04-24 09:30:00,73.21,73.21,72.82,72.87,32117.0,72.5853,72.5853,72.1986,72.2482,32117.0
2025-04-24 09:35:00,72.87,73.09,72.7,72.88,16494.0,72.2482,72.4663,72.0796,72.2581,16494.0
2025-04-24 09:40:00,72.97,73.27,72.88,73.22,18862.0,72.3473,72.6448,72.2581,72.5952,18862.0
2025-04-24 09:45:00,73.22,73.27,73.13,73.2,10865.0,72.5952,72.6448,72.5059,72.5754,10865.0
2025-04-24 09:50:00,73.17,73.29,73.1,73.24,22428.0,72.5456,72.6646,72.4762,72.615,22428.0
2025-04-24 09:55:00,73.25,73.4,73.22,73.25,65739.0,72.6249,72.7736,72.5952,72.6249,65739.0
2025-04-24 10:00:00,73.28,73.34,73.09,73.15,31007.0,72.6547,72.7142,72.4663,72.5258,31007.0
2025-04-24 10:05:00,73.16,73.32,73.12,73.31,33200.0,72.5357,72.6943,72.496,72.6844,33200.0
2025-04-24 10:10:00,73.28,73.36,73.18,73.24,33678.0,72.6547,72.734,72.5555,72.615,33678.0
2025-04-24 10:15:00,73.25,73.43,73.16,73.39,27986.0,72.6249,72.8034,72.5357,72.7637,27986.0
2025-04-24 10:20:00,73.39,73.52,73.37,73.49,21652.0,72.7637,72.8926,72.7439,72.8629,21652.0
2025-04-24 10:25:00,73.5,73.62,73.48,73.53,13981.0,72.8728,72.9918,72.853,72.9025,13981.0
2025-04-24 10:30:00,73.54,73.72,73.47,73.71,34573.0,72.9125,73.0909,72.843,73.081,34573.0
2025-04-24 10:35:00,73.7,73.79,73.6,73.65,15241.0,73.0711,73.1603,72.9719,73.0215,15241.0
2025-04-24 10:40:00,73.68,73.77,73.61,73.64,21350.0,73.0513,73.1405,72.9819,73.0116,21350.0
2025-04-24 10:45:00,73.64,73.7,73.52,73.55,7748.0,73.0116,73.0711,72.8926,72.9224,7748.0
2025-04-24 10:50:00,73.59,73.63,73.54,73.6,7104.0,72.962,73.0017,72.9125,72.9719,7104.0
2025-04-24 10:55:00,73.62,73.72,73.61,73.62,12024.0,72.9918,73.0909,72.9819,72.9918,12024.0
2025-04-24 11:00:00,73.65,73.69,73.6,73.63,16542.0,73.0215,73.0612,72.9719,73.0017,16542.0
2025-04-24 11:05:00,73.63,73.69,73.61,73.63,9306.0,73.0017,73.0612,72.9819,73.0017,9306.0
2025-04-24 11:10:00,73.64,73.81,73.63,73.78,15417.0,73.0116,73.1801,73.0017,73.1504,15417.0
2025-04-24 11:15:00,73.78,73.85,73.77,73.83,20674.0,73.1504,73.2198,73.1405,73.2,20674.0
2025-04-24 11:20:00,73.82,73.85,73.76,73.81,38208.0,73.1901,73.2198,73.1306,73.1801,38208.0
2025-04-24 11:25:00,73.8,74.0,73.79,73.96,194398.0,73.1702,73.3685,73.1603,73.3289,194398.0
2025-04-24 11:30:00,73.97,73.97,73.77,73.88,14529.0,73.3388,73.3388,73.1405,73.2495,14529.0
2025-04-24 11:35:00,73.9,73.91,73.76,73.8,6069.0,73.2694,73.2793,73.1306,73.1702,6069.0
2025-04-24 11:40:00,73.8,73.88,73.8,73.8,8875.0,73.1702,73.2495,73.1702,73.1702,8875.0
2025-04-24 11:45:00,73.82,73.98,73.79,73.98,194739.0,73.1901,73.3487,73.1603,73.3487,194739.0
2025-04-24 11:50:00,73.97,74.16,73.92,74.1,193928.0,73.3388,73.5272,73.2892,73.4677,193928.0
2025-04-24 11:55:00,74.09,74.13,74.03,74.06,25490.0,73.4578,73.4974,73.3983,73.428,25490.0
2025-04-24 12:00:00,74.08,74.24,74.03,74.21,57907.0,73.4478,73.6065,73.3983,73.5767,57907.0
2025-04-24 12:05:00,74.21,74.22,74.13,74.17,84682.0,73.5767,73.5866,73.4974,73.5371,84682.0
2025-04-24 12:10:00,74.16,74.25,74.14,74.23,35590.0,73.5272,73.6164,73.5073,73.5966,35590.0
2025-04-24 12:15:00,74.23,74.33,74.19,74.27,37212.0,73.5966,73.6957,73.5569,73.6362,37212.0
2025-04-24 12:20:00,74.27,74.35,74.25,74.31,11585.0,73.6362,73.7155,73.6164,73.6759,11585.0
2025-04-24 12:25:00,74.33,74.4,74.27,74.28,46500.0,73.6957,73.7651,73.6362,73.6461,46500.0
2025-04-24 12:30:00,74.27,74.37,74.26,74.35,11058.0,73.6362,73.7354,73.6263,73.7155,11058.0
2025-04-24 12:35:00,74.33,74.41,74.29,74.37,7136.0,73.6957,73.775,73.6561,73.7354,7136.0
2025-04-24 12:40:00,74.34,74.47,74.32,74.45,27906.0,73.7056,73.8345,73.6858,73.8147,27906.0
2025-04-24 12:45:00,74.46,74.46,74.36,74.44,25642.0,73.8246,73.8246,73.7255,73.8048,25642.0
2025-04-24 12:50:00,74.46,74.5,74.39,74.47,30772.0,73.8246,73.8643,73.7552,73.8345,30772.0
2025-04-24 12:55:00,74.48,74.48,74.36,74.36,65090.0,73.8444,73.8444,73.7255,73.7255,65090.0
2025-04-24 13:00:00,74.37,74.44,74.3,74.39,48018.0,73.7354,73.8048,73.666,73.7552,48018.0
2025-04-24 13:05:00,74.39,74.5,74.37,74.4,66416.0,73.7552,73.8643,73.7354,73.7651,66416.0
2025-04-24 13:10:00,74.4,74.47,74.37,74.47,82143.0,73.7651,73.8345,73.7354,73.8345,82143.0
2025-04-24 13:15:00,74.46,74.52,74.43,74.46,33170.0,73.8246,73.8841,73.7949,73.8246,33170.0
2025-04-24 13:20:00,74.46,74.47,74.38,74.42,9595.0,73.8246,73.8345,73.7453,73.7849,9595.0
2025-04-24 13:25:00,74.41,74.43,74.4,74.41,8054.0,73.775,73.7949,73.7651,73.775,8054.0
2025-04-24 13:30:00,74.42,74.47,74.34,74.37,10090.0,73.7849,73.8345,73.7056,73.7354,10090.0
2025-04-24 13:35:00,74.4,74.42,74.34,74.38,8430.0,73.7651,73.7849,73.7056,73.7453,8430.0
2025-04-24 13:40:00,74.38,74.38,74.31,74.36,7839.0,73.7453,73.7453,73.6759,73.7255,7839.0
2025-04-24 13:45:00,74.37,74.45,74.35,74.41,11923.0,73.7354,73.8147,73.7155,73.775,11923.0
2025-04-24 13:50:00,74.44,74.47,74.37,74.47,32554.0,73.8048,73.8345,73.7354,73.8345,32554.0
2025-04-24 13:55:00,74.45,74.45,74.36,74.38,16103.0,73.8147,73.8147,73.7255,73.7453,16103.0
2025-04-24 14:00:00,74.37,74.6,74.36,74.58,12748.0,73.7354,73.9634,73.7255,73.9436,12748.0
2025-04-24 14:05:00,74.57,74.69,74.55,74.64,40253.0,73.9337,74.0526,73.9138,74.0031,40253.0
2025-04-24 14:10:00,74.64,74.64,74.58,74.58,10405.0,74.0031,74.0031,73.9436,73.9436,10405.0
2025-04-24 14:15:00,74.6,74.6,74.49,74.52,8207.0,73.9634,73.9634,73.8543,73.8841,8207.0
2025-04-24 14:20:00,74.53,74.53,74.48,74.51,6789.0,73.894,73.894,73.8444,73.8742,6789.0
2025-04-24 14:25:00,74.52,74.54,74.48,74.52,16177.0,73.8841,73.9039,73.8444,73.8841,16177.0
2025-04-24 14:30:00,74.53,74.64,74.51,74.63,16848.0,73.894,74.0031,73.8742,73.9931,16848.0
2025-04-24 14:35:00,74.62,74.71,74.62,74.67,16567.0,73.9832,74.0725,73.9832,74.0328,16567.0
2025-04-24 14:40:00,74.67,74.69,74.61,74.62,11134.0,74.0328,74.0526,73.9733,73.9832,11134.0
2025-04-24 14:45:00,74.62,74.62,74.56,74.61,18228.0,73.9832,73.9832,73.9237,73.9733,18228.0
2025-04-24 14:50:00,74.62,74.65,74.57,74.57,14365.0,73.9832,74.013,73.9337,73.9337,14365.0
2025-04-24 14:55:00,74.55,74.57,74.48,74.56,11318.0,73.9138,73.9337,73.8444,73.9237,11318.0
2025-04-24 15:00:00,74.58,74.58,74.37,74.37,14482.0,73.9436,73.9436,73.7354,73.7354,14482.0
2025-04-24 15:05:00,74.38,74.44,74.36,74.4,11701.0,73.7453,73.8048,73.7255,73.7651,11701.0
2025-04-24 15:10:00,74.42,74.43,74.24,74.33,13559.0,73.7849,73.7949,73.6065,73.6957,13559.0
2025-04-24 15:15:00,74.33,74.43,74.32,74.41,23668.0,73.6957,73.7949,73.6858,73.775,23668.0
2025-04-24 15:20:00,74.41,74.54,74.39,74.48,25429.0,73.775,73.9039,73.7552,73.8444,25429.0
2025-04-24 15:25:00,74.48,74.59,74.4,74.42,16729.0,73.8444,73.9535,73.7651,73.7849,16729.0
2025-04-24 15:30:00,74.42,74.49,74.4,74.43,16763.0,73.7849,73.8543,73.7651,73.7949,16763.0
2025-04-24 15:35:00,74.42,74.53,74.3,74.51,24225.0,73.7849,73.894,73.666,73.8742,24225.0
2025-04-24 15:40:00,74.52,74.6,74.5,74.59,18760.0,73.8841,73.9634,73.8643,73.9535,18760.0
2025-04-24 15:45:00,74.59,74.76,74.54,74.72,37778.0,73.9535,74.122,73.9039,74.0824,37778.0
2025-04-24 15:50:00,74.68,74.69,74.55,74.63,70273.0,74.0427,74.0526,73.9138,73.9931,70273.0
2025-04-24 15:55:00,74.63,74.66,74.49,74.5,192031.0,73.9931,74.0229,73.8543,73.8643,192031.0
2025-04-25 09:30:00,74.54,74.68,74.21,74.5,110615.0,73.9039,74.0427,73.5767,73.8643,110615.0
2025-04-25 09:35:00,74.68,74.71,74.21,74.53,29732.0,74.0427,74.0725,73.5767,73.894,29732.0
2025-04-25 09:40:00,74.53,74.87,74.4,74.8,27640.0,73.894,74.2311,73.7651,74.1617,27640.0
2025-04-25 09:45:00,74.57,74.8,74.44,74.72,22581.0,73.9337,74.1617,73.8048,74.0824,22581.0
2025-04-25 09:50:00,74.77,75.11,74.77,74.94,33322.0,74.132,74.4691,74.132,74.3005,33322.0
2025-04-25 09:55:00,74.89,75.07,74.65,74.67,12422.0,74.2509,74.4294,74.013,74.0328,12422.0
2025-04-25 10:00:00,74.67,75.23,74.65,74.83,56561.0,74.0328,74.588,74.013,74.1914,56561.0
2025-04-25 10:05:00,74.81,75.15,74.8,75.14,29519.0,74.1716,74.5087,74.1617,74.4988,29519.0
2025-04-25 10:10:00,75.14,75.2,74.96,75.0,11688.0,74.4988,74.5583,74.3203,74.36,11688.0
2025-04-25 10:15:00,74.99,75.09,74.85,75.0,33920.0,74.3501,74.4492,74.2113,74.36,33920.0
2025-04-25 10:20:00,75.0,75.01,74.67,74.94,26788.0,74.36,74.3699,74.0328,74.3005,26788.0
2025-04-25 10:25:00,74.9,74.9,74.68,74.79,25493.0,74.2608,74.2608,74.0427,74.1518,25493.0
2025-04-25 10:30:00,74.8,74.87,74.69,74.76,31146.0,74.1617,74.2311,74.0526,74.122,31146.0
2025-04-25 10:35:00,74.79,74.85,74.69,74.76,47581.0,74.1518,74.2113,74.0526,74.122,47581.0
2025-04-25 10:40:00,74.76,74.87,74.75,74.83,36952.0,74.122,74.2311,74.1121,74.1914,36952.0
2025-04-25 10:45:00,74.84,74.92,74.81,74.88,99956.0,74.2014,74.2807,74.1716,74.241,99956.0
2025-04-25 10:50:00,74.9,74.92,74.77,74.8,59635.0,74.2608,74.2807,74.132,74.1617,59635.0
2025-04-25 10:55:00,74.78,74.79,74.65,74.71,10731.0,74.1419,74.1518,74.013,74.0725,10731.0
2025-04-25 11:00:00,74.72,74.75,74.66,74.66,37526.0,74.0824,74.1121,74.0229,74.0229,37526.0
2025-04-25 11:05:00,74.7,74.8,74.63,74.8,25375.0,74.0626,74.1617,73.9931,74.1617,25375.0
2025-04-25 11:10:00,74.8,74.84,74.75,74.79,11292.0,74.1617,74.2014,74.1121,74.1518,11292.0
2025-04-25 11:15:00,74.79,74.79,74.59,74.59,26737.0,74.1518,74.1518,73.9535,73.9535,26737.0
2025-04-25 11:20:00,74.62,74.8,74.61,74.73,30016.0,73.9832,74.1617,73.9733,74.0923,30016.0
2025-04-25 11:25:00,74.73,74.82,74.6,74.65,85240.0,74.0923,74.1815,73.9634,74.013,85240.0
2025-04-25 11:30:00,74.67,74.77,74.63,74.73,14538.0,74.0328,74.132,73.9931,74.0923,14538.0
2025-04-25 11:35:00,74.72,74.74,74.59,74.65,40913.0,74.0824,74.1022,73.9535,74.013,40913.0
2025-04-25 11:40:00,74.65,74.74,74.64,74.67,8852.0,74.013,74.1022,74.0031,74.0328,8852.0
2025-04-25 11:45:00,74.68,74.68,74.5,74.53,76893.0,74.0427,74.0427,73.8643,73.894,76893.0
2025-04-25 11:50:00,74.54,74.61,74.54,74.6,22361.0,73.9039,73.9733,73.9039,73.9634,22361.0
2025-04-25 11:55:00,74.6,74.62,74.59,74.59,4695.0,73.9634,73.9832,73.9535,73.9535,4695.0
2025-04-25 12:00:00,74.58,74.66,74.58,74.65,23424.0,73.9436,74.0229,73.9436,74.013,23424.0
2025-04-25 12:05:00,74.64,74.75,74.64,74.72,11747.0,74.0031,74.1121,74.0031,74.0824,11747.0
2025-04-25 12:10:00,74.69,74.74,74.67,74.72,5694.0,74.0526,74.1022,74.0328,74.0824,5694.0
2025-04-25 12:15:00,74.72,74.74,74.69,74.7,10126.0,74.0824,74.1022,74.0526,74.0626,10126.0
2025-04-25 12:20:00,74.72,74.81,74.72,74.81,7115.0,74.0824,74.1716,74.0824,74.1716,7115.0
2025-04-25 12:25:00,74.8,74.81,74.78,74.79,10504.0,74.1617,74.1716,74.1419,74.1518,10504.0
2025-04-25 12:30:00,74.79,74.81,74.71,74.72,12341.0,74.1518,74.1716,74.0725,74.0824,12341.0
2025-04-25 12:35:00,74.72,74.76,74.68,74.69,9639.0,74.0824,74.122,74.0427,74.0526,9639.0
2025-04-25 12:40:00,74.7,74.71,74.66,74.68,8457.0,74.0626,74.0725,74.0229,74.0427,8457.0
2025-04-25 12:45:00,74.69,74.69,74.55,74.61,13968.0,74.0526,74.0526,73.9138,73.9733,13968.0
2025-04-25 12:50:00,74.61,74.64,74.58,74.63,18535.0,73.9733,74.0031,73.9436,73.9931,18535.0
2025-04-25 12:55:00,74.63,74.64,74.5,74.51,6900.0,73.9931,74.0031,73.8643,73.8742,6900.0
2025-04-25 13:00:00,74.48,74.54,74.39,74.4,5804.0,73.8444,73.9039,73.7552,73.7651,5804.0
2025-04-25 13:05:00,74.4,74.57,74.38,74.53,7106.0,73.7651,73.9337,73.7453,73.894,7106.0
2025-04-25 13:10:00,74.53,74.57,74.46,74.52,8121.0,73.894,73.9337,73.8246,73.8841,8121.0
2025-04-25 13:15:00,74.53,74.56,74.5,74.52,10081.0,73.894,73.9237,73.8643,73.8841,10081.0
2025-04-25 13:20:00,74.53,74.55,74.47,74.53,10740.0,73.894,73.9138,73.8345,73.894,10740.0
2025-04-25 13:25:00,74.52,74.54,74.49,74.51,8402.0,73.8841,73.9039,73.8543,73.8742,8402.0
2025-04-25 13:30:00,74.51,74.61,74.48,74.59,16311.0,73.8742,73.9733,73.8444,73.9535,16311.0
2025-04-25 13:35:00,74.59,74.66,74.39,74.41,10712.0,73.9535,74.0229,73.7552,73.775,10712.0
2025-04-25 13:40:00,74.42,74.52,74.42,74.45,5404.0,73.7849,73.8841,73.7849,73.8147,5404.0
2025-04-25 13:45:00,74.44,74.45,74.36,74.42,7137.0,73.8048,73.8147,73.7255,73.7849,7137.0
2025-04-25 13:50:00,74.42,74.42,74.35,74.4,8101.0,73.7849,73.7849,73.7155,73.7651,8101.0
2025-04-25 13:55:00,74.4,74.4,74.22,74.33,5762.0,73.7651,73.7651,73.5866,73.6957,5762.0
2025-04-25 14:00:00,74.31,74.41,74.25,74.36,17839.0,73.6759,73.775,73.6164,73.7255,17839.0
2025-04-25 14:05:00,74.37,74.5,74.36,74.48,18249.0,73.7354,73.8643,73.7255,73.8444,18249.0
2025-04-25 14:10:00,74.48,74.52,74.46,74.47,8355.0,73.8444,73.8841,73.8246,73.8345,8355.0
2025-04-25 14:15:00,74.5,74.51,74.45,74.51,7207.0,73.8643,73.8742,73.8147,73.8742,7207.0
2025-04-25 14:20:00,74.51,74.62,74.48,74.61,10558.0,73.8742,73.9832,73.8444,73.9733,10558.0
2025-04-25 14:25:00,74.63,74.63,74.53,74.59,8868.0,73.9931,73.9931,73.894,73.9535,8868.0
2025-04-25 14:30:00,74.61,74.64,74.58,74.62,15801.0,73.9733,74.0031,73.9436,73.9832,15801.0
2025-04-25 14:35:00,74.63,74.65,74.58,74.63,9159.0,73.9931,74.013,73.9436,73.9931,9159.0
2025-04-25 14:40:00,74.64,74.71,74.62,74.64,15013.0,74.0031,74.0725,73.9832,74.0031,15013.0
2025-04-25 14:45:00,74.64,74.64,74.59,74.61,5259.0,74.0031,74.0031,73.9535,73.9733,5259.0
2025-04-25 14:50:00,74.59,74.62,74.52,74.62,17461.0,73.9535,73.9832,73.8841,73.9832,17461.0
2025-04-25 14:55:00,74.61,74.61,74.52,74.53,12724.0,73.9733,73.9733,73.8841,73.894,12724.0
2025-04-25 15:00:00,74.53,74.59,74.5,74.59,14782.0,73.894,73.9535,73.8643,73.9535,14782.0
2025-04-25 15:05:00,74.6,74.67,74.6,74.67,8164.0,73.9634,74.0328,73.9634,74.0328,8164.0
2025-04-25 15:10:00,74.66,74.85,74.65,74.8,61989.0,74.0229,74.2113,74.013,74.1617,61989.0
2025-04-25 15:15:00,74.8,74.95,74.76,74.86,57123.0,74.1617,74.3104,74.122,74.2212,57123.0
2025-04-25 15:20:00,74.86,74.98,74.86,74.91,20123.0,74.2212,74.3402,74.2212,74.2708,20123.0
2025-04-25 15:25:00,74.93,74.93,74.8,74.81,15048.0,74.2906,74.2906,74.1617,74.1716,15048.0
2025-04-25 15:30:00,74.81,74.82,74.69,74.73,19136.0,74.1716,74.1815,74.0526,74.0923,19136.0
2025-04-25 15:35:00,74.7,74.84,74.57,74.75,45853.0,74.0626,74.2014,73.9337,74.1121,45853.0
2025-04-25 15:40:00,74.74,74.9,74.7,74.89,32301.0,74.1022,74.2608,74.0626,74.2509,32301.0
2025-04-25 15:45:00,74.89,74.91,74.78,74.8,34481.0,74.2509,74.2708,74.1419,74.1617,34481.0
2025-04-25 15:50:00,74.81,74.9,74.71,74.85,314108.0,74.1716,74.2608,74.0725,74.2113,314108.0
2025-04-25 15:55:00,74.85,74.86,74.66,74.7,385566.0,74.2113,74.2212,74.0229,74.0626,385566.0
2025-04-28 09:30:00,74.79,74.89,74.31,74.79,56971.0,74.1518,74.2509,73.6759,74.1518,56971.0
2025-04-28 09:35:00,74.72,75.24,74.72,74.93,14783.0,74.0824,74.5979,74.0824,74.2906,14783.0
2025-04-28 09:40:00,75.01,75.07,74.81,74.88,8027.0,74.3699,74.4294,74.1716,74.241,8027.0
2025-04-28 09:45:00,74.88,74.95,74.66,74.7,28485.0,74.241,74.3104,74.0229,74.0626,28485.0
2025-04-28 09:50:00,74.69,74.72,74.45,74.7,37306.0,74.0526,74.0824,73.8147,74.0626,37306.0
2025-04-28 09:55:00,74.7,74.89,74.65,74.83,16822.0,74.0626,74.2509,74.013,74.1914,16822.0
2025-04-28 10:00:00,74.83,75.12,74.77,75.1,21692.0,74.1914,74.479,74.132,74.4591,21692.0
2025-04-28 10:05:00,75.11,75.14,74.84,74.85,21274.0,74.4691,74.4988,74.2014,74.2113,21274.0
2025-04-28 10:10:00,74.87,74.89,74.74,74.74,137075.0,74.2311,74.2509,74.1022,74.1022,137075.0
2025-04-28 10:15:00,74.74,75.07,74.69,75.06,41264.0,74.1022,74.4294,74.0526,74.4195,41264.0
2025-04-28 10:20:00,75.06,75.29,75.05,75.17,43753.0,74.4195,74.6475,74.4096,74.5285,43753.0
2025-04-28 10:25:00,75.17,75.18,75.02,75.05,16811.0,74.5285,74.5385,74.3798,74.4096,16811.0
2025-04-28 10:30:00,75.02,75.06,74.83,74.9,12480.0,74.3798,74.4195,74.1914,74.2608,12480.0
2025-04-28 10:35:00,74.91,75.23,74.9,75.15,10865.0,74.2708,74.588,74.2608,74.5087,10865.0
2025-04-28 10:40:00,75.09,75.19,75.0,75.18,104494.0,74.4492,74.5484,74.36,74.5385,104494.0
2025-04-28 10:45:00,75.19,75.27,75.09,75.13,18630.0,74.5484,74.6277,74.4492,74.4889,18630.0
2025-04-28 10:50:00,75.12,75.23,75.03,75.21,29905.0,74.479,74.588,74.3897,74.5682,29905.0
2025-04-28 10:55:00,75.22,75.24,75.16,75.23,7570.0,74.5781,74.5979,74.5186,74.588,7570.0
2025-04-28 11:00:00,75.22,75.26,75.12,75.26,13888.0,74.5781,74.6178,74.479,74.6178,13888.0
2025-04-28 11:05:00,75.28,75.34,75.25,75.32,20341.0,74.6376,74.6971,74.6079,74.6773,20341.0
2025-04-28 11:10:00,75.32,75.33,75.25,75.31,15741.0,74.6773,74.6872,74.6079,74.6673,15741.0
2025-04-28 11:15:00,75.33,75.43,75.29,75.4,27804.0,74.6872,74.7863,74.6475,74.7566,27804.0
2025-04-28 11:20:00,75.42,75.43,75.3,75.33,21113.0,74.7764,74.7863,74.6574,74.6872,21113.0
2025-04-28 11:25:00,75.33,75.34,75.26,75.3,14563.0,74.6872,74.6971,74.6178,74.6574,14563.0
2025-04-28 11:30:00,75.28,75.29,75.21,75.22,18565.0,74.6376,74.6475,74.5682,74.5781,18565.0
2025-04-28 11:35:00,75.23,75.29,75.19,75.27,16849.0,74.588,74.6475,74.5484,74.6277,16849.0
2025-04-28 11:40:00,75.27,75.37,75.24,75.24,15658.0,74.6277,74.7268,74.5979,74.5979,15658.0
2025-04-28 11:45:00,75.26,75.29,75.03,75.04,279391.0,74.6178,74.6475,74.3897,74.3997,279391.0
2025-04-28 11:50:00,75.04,75.22,75.03,75.15,41654.0,74.3997,74.5781,74.3897,74.5087,41654.0
2025-04-28 11:55:00,75.14,75.15,74.97,75.02,14258.0,74.4988,74.5087,74.3302,74.3798,14258.0
2025-04-28 12:00:00,75.05,75.05,74.94,74.98,12276.0,74.4096,74.4096,74.3005,74.3402,12276.0
2025-04-28 12:05:00,74.98,75.0,74.93,74.99,18902.0,74.3402,74.36,74.2906,74.3501,18902.0
2025-04-28 12:10:00,75.0,75.05,74.99,75.02,7696.0,74.36,74.4096,74.3501,74.3798,7696.0
2025-04-28 12:15:00,75.06,75.18,75.0,75.18,511097.0,74.4195,74.5385,74.36,74.5385,511097.0
2025-04-28 12:20:00,75.15,75.18,75.02,75.1,18902.0,74.5087,74.5385,74.3798,74.4591,18902.0
2025-04-28 12:25:00,75.06,75.18,75.04,75.16,14177.0,74.4195,74.5385,74.3997,74.5186,14177.0
2025-04-28 12:30:00,75.18,75.21,75.11,75.12,11538.0,74.5385,74.5682,74.4691,74.479,11538.0
2025-04-28 12:35:00,75.12,75.18,75.11,75.18,13047.0,74.479,74.5385,74.4691,74.5385,13047.0
2025-04-28 12:40:00,75.2,75.2,75.14,75.17,7817.0,74.5583,74.5583,74.4988,74.5285,7817.0
2025-04-28 12:45:00,75.15,75.2,75.1,75.17,19314.0,74.5087,74.5583,74.4591,74.5285,19314.0
2025-04-28 12:50:00,75.19,75.24,75.05,75.05,25325.0,74.5484,74.5979,74.4096,74.4096,25325.0
2025-04-28 12:55:00,75.03,75.08,74.95,75.06,20193.0,74.3897,74.4393,74.3104,74.4195,20193.0
2025-04-28 13:00:00,75.07,75.1,75.0,75.03,10087.0,74.4294,74.4591,74.36,74.3897,10087.0
2025-04-28 13:05:00,75.01,75.04,74.98,75.01,27897.0,74.3699,74.3997,74.3402,74.3699,27897.0
2025-04-28 13:10:00,74.99,75.03,74.95,74.99,22463.0,74.3501,74.3897,74.3104,74.3501,22463.0
2025-04-28 13:15:00,74.99,75.02,74.95,75.01,11638.0,74.3501,74.3798,74.3104,74.3699,11638.0
2025-04-28 13:20:00,74.99,75.02,74.98,75.01,8768.0,74.3501,74.3798,74.3402,74.3699,8768.0
2025-04-28 13:25:00,75.0,75.08,74.96,74.97,26676.0,74.36,74.4393,74.3203,74.3302,26676.0
2025-04-28 13:30:00,74.98,75.09,74.93,75.06,30333.0,74.3402,74.4492,74.2906,74.4195,30333.0
2025-04-28 13:35:00,75.07,75.13,75.01,75.1,22597.0,74.4294,74.4889,74.3699,74.4591,22597.0
2025-04-28 13:40:00,75.09,75.17,75.08,75.14,16311.0,74.4492,74.5285,74.4393,74.4988,16311.0
2025-04-28 13:45:00,75.14,75.14,75.05,75.05,9996.0,74.4988,74.4988,74.4096,74.4096,9996.0
2025-04-28 13:50:00,75.05,75.08,75.03,75.07,7188.0,74.4096,74.4393,74.3897,74.4294,7188.0
2025-04-28 13:55:00,75.09,75.2,75.07,75.19,15753.0,74.4492,74.5583,74.4294,74.5484,15753.0
2025-04-28 14:00:00,75.19,75.31,75.18,75.28,99517.0,74.5484,74.6673,74.5385,74.6376,99517.0
2025-04-28 14:05:00,75.26,75.28,75.14,75.15,21431.0,74.6178,74.6376,74.4988,74.5087,21431.0
2025-04-28 14:10:00,75.15,75.15,75.08,75.13,28593.0,74.5087,74.5087,74.4393,74.4889,28593.0
2025-04-28 14:15:00,75.12,75.14,75.06,75.06,13624.0,74.479,74.4988,74.4195,74.4195,13624.0
2025-04-28 14:20:00,75.08,75.22,75.07,75.21,23126.0,74.4393,74.5781,74.4294,74.5682,23126.0
2025-04-28 14:25:00,75.23,75.28,75.22,75.26,16856.0,74.588,74.6376,74.5781,74.6178,16856.0
2025-04-28 14:30:00,75.27,75.28,75.22,75.23,14469.0,74.6277,74.6376,74.5781,74.588,14469.0
2025-04-28 14:35:00,75.25,75.25,75.15,75.17,10005.0,74.6079,74.6079,74.5087,74.5285,10005.0
2025-04-28 14:40:00,75.17,75.21,75.15,75.15,12721.0,74.5285,74.5682,74.5087,74.5087,12721.0
2025-04-28 14:45:00,75.18,75.2,75.13,75.15,7184.0,74.5385,74.5583,74.4889,74.5087,7184.0
2025-04-28 14:50:00,75.17,75.3,75.17,75.25,18623.0,74.5285,74.6574,74.5285,74.6079,18623.0
2025-04-28 14:55:00,75.24,75.29,75.22,75.28,10722.0,74.5979,74.6475,74.5781,74.6376,10722.0
2025-04-28 15:00:00,75.28,75.37,75.27,75.34,15316.0,74.6376,74.7268,74.6277,74.6971,15316.0
2025-04-28 15:05:00,75.34,75.41,75.33,75.38,11432.0,74.6971,74.7665,74.6872,74.7367,11432.0
2025-04-28 15:10:00,75.4,75.43,75.28,75.36,34391.0,74.7566,74.7863,74.6376,74.7169,34391.0
2025-04-28 15:15:00,75.36,75.41,75.31,75.33,19367.0,74.7169,74.7665,74.6673,74.6872,19367.0
2025-04-28 15:20:00,75.33,75.43,75.33,75.41,22171.0,74.6872,74.7863,74.6872,74.7665,22171.0
2025-04-28 15:25:00,75.41,75.43,75.37,75.4,27495.0,74.7665,74.7863,74.7268,74.7566,27495.0
2025-04-28 15:30:00,75.4,75.43,75.29,75.33,31090.0,74.7566,74.7863,74.6475,74.6872,31090.0
2025-04-28 15:35:00,75.33,75.41,75.2,75.37,41399.0,74.6872,74.7665,74.5583,74.7268,41399.0
2025-04-28 15:40:00,75.37,75.49,75.37,75.49,29079.0,74.7268,74.8458,74.7268,74.8458,29079.0
2025-04-28 15:45:00,75.48,75.78,75.48,75.74,57172.0,74.8359,75.1333,74.8359,75.0937,57172.0
2025-04-28 15:50:00,75.76,75.9,75.75,75.85,121411.0,75.1135,75.2523,75.1036,75.2027,121411.0
2025-04-28 15:55:00,75.84,75.92,75.56,75.6,268244.0,75.1928,75.2721,74.9152,74.9549,268244.0
2025-04-29 09:30:00,75.31,75.57,75.14,75.57,28284.0,74.6673,74.9251,74.4988,74.9251,28284.0
2025-04-29 09:35:00,75.57,75.64,75.4,75.63,11336.0,74.9251,74.9945,74.7566,74.9846,11336.0
2025-04-29 09:40:00,75.62,75.76,75.61,75.73,8236.0,74.9747,75.1135,74.9648,75.0838,8236.0
2025-04-29 09:45:00,75.73,75.9,75.64,75.76,13122.0,75.0838,75.2523,74.9945,75.1135,13122.0
2025-04-29 09:50:00,75.76,76.03,75.72,75.8,12503.0,75.1135,75.3812,75.0738,75.1532,12503.0
2025-04-29 09:55:00,75.8,75.98,75.76,75.87,11503.0,75.1532,75.3316,75.1135,75.2226,11503.0
2025-04-29 10:00:00,75.79,75.87,75.59,75.65,16109.0,75.1433,75.2226,74.945,75.0044,16109.0
2025-04-29 10:05:00,75.65,75.88,75.64,75.72,16967.0,75.0044,75.2325,74.9945,75.0738,16967.0
2025-04-29 10:10:00,75.72,75.73,75.62,75.66,14599.0,75.0738,75.0838,74.9747,75.0144,14599.0
2025-04-29 10:15:00,75.65,75.72,75.59,75.67,27751.0,75.0044,75.0738,74.945,75.0243,27751.0
2025-04-29 10:20:00,75.67,75.7,75.47,75.53,29763.0,75.0243,75.054,74.826,74.8855,29763.0
2025-04-29 10:25:00,75.52,75.52,75.37,75.42,13639.0,74.8756,74.8756,74.7268,74.7764,13639.0
2025-04-29 10:30:00,75.46,75.52,75.4,75.48,10466.0,74.8161,74.8756,74.7566,74.8359,10466.0
2025-04-29 10:35:00,75.48,75.69,75.45,75.69,14038.0,74.8359,75.0441,74.8062,75.0441,14038.0
2025-04-29 10:40:00,75.71,75.85,75.67,75.82,13445.0,75.0639,75.2027,75.0243,75.173,13445.0
2025-04-29 10:45:00,75.83,75.95,75.82,75.91,14831.0,75.1829,75.3019,75.173,75.2622,14831.0
2025-04-29 10:50:00,75.88,75.95,75.86,75.95,18011.0,75.2325,75.3019,75.2127,75.3019,18011.0
2025-04-29 10:55:00,75.96,76.03,75.9,75.91,10608.0,75.3118,75.3812,75.2523,75.2622,10608.0
2025-04-29 11:00:00,75.91,76.05,75.74,75.78,73911.0,75.2622,75.401,75.0937,75.1333,73911.0
2025-04-29 11:05:00,75.78,75.9,75.74,75.84,129407.0,75.1333,75.2523,75.0937,75.1928,129407.0
2025-04-29 11:10:00,75.84,76.06,75.8,76.04,36788.0,75.1928,75.4109,75.1532,75.3911,36788.0
2025-04-29 11:15:00,76.02,76.05,75.77,75.77,28445.0,75.3713,75.401,75.1234,75.1234,28445.0
2025-04-29 11:20:00,75.75,75.8,75.64,75.73,18950.0,75.1036,75.1532,74.9945,75.0838,18950.0
2025-04-29 11:25:00,75.7,75.81,75.67,75.81,17339.0,75.054,75.1631,75.0243,75.1631,17339.0
2025-04-29 11:30:00,75.8,75.81,75.7,75.73,9301.0,75.1532,75.1631,75.054,75.0838,9301.0
2025-04-29 11:35:00,75.72,75.84,75.66,75.71,9439.0,75.0738,75.1928,75.0144,75.0639,9439.0
2025-04-29 11:40:00,75.74,75.8,75.7,75.75,39874.0,75.0937,75.1532,75.054,75.1036,39874.0
2025-04-29 11:45:00,75.75,75.77,75.68,75.71,6589.0,75.1036,75.1234,75.0342,75.0639,6589.0
2025-04-29 11:50:00,75.75,75.8,75.64,75.65,9378.0,75.1036,75.1532,74.9945,75.0044,9378.0
2025-04-29 11:55:00,75.66,75.69,75.59,75.65,7060.0,75.0144,75.0441,74.945,75.0044,7060.0
2025-04-29 12:00:00,75.6,75.67,75.59,75.67,8142.0,74.9549,75.0243,74.945,75.0243,8142.0
2025-04-29 12:05:00,75.67,75.71,75.6,75.7,14723.0,75.0243,75.0639,74.9549,75.054,14723.0
2025-04-29 12:10:00,75.7,75.75,75.68,75.74,8429.0,75.054,75.1036,75.0342,75.0937,8429.0
2025-04-29 12:15:00,75.77,75.82,75.76,75.81,7896.0,75.1234,75.173,75.1135,75.1631,7896.0
2025-04-29 12:20:00,75.78,75.88,75.78,75.86,9589.0,75.1333,75.2325,75.1333,75.2127,9589.0
2025-04-29 12:25:00,75.86,75.87,75.8,75.86,9434.0,75.2127,75.2226,75.1532,75.2127,9434.0
2025-04-29 12:30:00,75.86,75.89,75.83,75.87,9660.0,75.2127,75.2424,75.1829,75.2226,9660.0
2025-04-29 12:35:00,75.87,75.88,75.76,75.79,6646.0,75.2226,75.2325,75.1135,75.1433,6646.0
2025-04-29 12:40:00,75.79,75.88,75.79,75.84,9407.0,75.1433,75.2325,75.1433,75.1928,9407.0
2025-04-29 12:45:00,75.86,75.88,75.67,75.71,22248.0,75.2127,75.2325,75.0243,75.0639,22248.0
2025-04-29 12:50:00,75.71,75.76,75.67,75.75,37508.0,75.0639,75.1135,75.0243,75.1036,37508.0
2025-04-29 12:55:00,75.75,75.75,75.62,75.68,18411.0,75.1036,75.1036,74.9747,75.0342,18411.0
2025-04-29 13:00:00,75.7,75.71,75.5,75.65,45386.0,75.054,75.0639,74.8557,75.0044,45386.0
2025-04-29 13:05:00,75.64,75.7,75.63,75.67,4346.0,74.9945,75.054,74.9846,75.0243,4346.0
2025-04-29 13:10:00,75.67,75.75,75.59,75.71,8625.0,75.0243,75.1036,74.945,75.0639,8625.0
2025-04-29 13:15:00,75.72,75.78,75.69,75.75,9996.0,75.0738,75.1333,75.0441,75.1036,9996.0
2025-04-29 13:20:00,75.75,75.75,75.67,75.7,8150.0,75.1036,75.1036,75.0243,75.054,8150.0
2025-04-29 13:25:00,75.73,75.78,75.69,75.73,12811.0,75.0838,75.1333,75.0441,75.0838,12811.0
2025-04-29 13:30:00,75.73,75.78,75.67,75.77,6424.0,75.0838,75.1333,75.0243,75.1234,6424.0
2025-04-29 13:35:00,75.78,75.84,75.77,75.81,9197.0,75.1333,75.1928,75.1234,75.1631,9197.0
2025-04-29 13:40:00,75.82,75.86,75.81,75.83,6435.0,75.173,75.2127,75.1631,75.1829,6435.0
2025-04-29 13:45:00,75.83,75.9,75.81,75.9,14560.0,75.1829,75.2523,75.1631,75.2523,14560.0
2025-04-29 13:50:00,75.89,75.93,75.82,75.87,11345.0,75.2424,75.2821,75.173,75.2226,11345.0
2025-04-29 13:55:00,75.87,75.89,75.81,75.83,8371.0,75.2226,75.2424,75.1631,75.1829,8371.0
2025-04-29 14:00:00,75.83,75.85,75.79,75.84,9130.0,75.1829,75.2027,75.1433,75.1928,9130.0
2025-04-29 14:05:00,75.84,75.85,75.72,75.75,7539.0,75.1928,75.2027,75.0738,75.1036,7539.0
2025-04-29 14:10:00,75.75,75.75,75.68,75.7,7320.0,75.1036,75.1036,75.0342,75.054,7320.0
2025-04-29 14:15:00,75.7,75.75,75.64,75.64,9878.0,75.054,75.1036,74.9945,74.9945,9878.0
2025-04-29 14:20:00,75.63,75.64,75.48,75.54,16146.0,74.9846,74.9945,74.8359,74.8954,16146.0
2025-04-29 14:25:00,75.54,75.58,75.49,75.56,13024.0,74.8954,74.935,74.8458,74.9152,13024.0
2025-04-29 14:30:00,75.56,75.65,75.55,75.65,8368.0,74.9152,75.0044,74.9053,75.0044,8368.0
2025-04-29 14:35:00,75.64,75.69,75.5,75.5,22300.0,74.9945,75.0441,74.8557,74.8557,22300.0
2025-04-29 14:40:00,75.51,75.63,75.49,75.58,20257.0,74.8656,74.9846,74.8458,74.935,20257.0
2025-04-29 14:45:00,75.58,75.6,75.52,75.52,8726.0,74.935,74.9549,74.8756,74.8756,8726.0
2025-04-29 14:50:00,75.51,75.55,75.47,75.53,11527.0,74.8656,74.9053,74.826,74.8855,11527.0
2025-04-29 14:55:00,75.52,75.52,75.39,75.46,30276.0,74.8756,74.8756,74.7467,74.8161,30276.0
2025-04-29 15:00:00,75.45,75.49,75.44,75.47,20875.0,74.8062,74.8458,74.7962,74.826,20875.0
2025-04-29 15:05:00,75.46,75.59,75.44,75.5,35919.0,74.8161,74.945,74.7962,74.8557,35919.0
2025-04-29 15:10:00,75.53,75.56,75.47,75.51,32373.0,74.8855,74.9152,74.826,74.8656,32373.0
2025-04-29 15:15:00,75.51,75.57,75.5,75.56,15661.0,74.8656,74.9251,74.8557,74.9152,15661.0
2025-04-29 15:20:00,75.56,75.57,75.48,75.55,19878.0,74.9152,74.9251,74.8359,74.9053,19878.0
2025-04-29 15:25:00,75.55,75.57,75.48,75.51,23689.0,74.9053,74.9251,74.8359,74.8656,23689.0
2025-04-29 15:30:00,75.52,75.53,75.4,75.47,29013.0,74.8756,74.8855,74.7566,74.826,29013.0
2025-04-29 15:35:00,75.46,75.49,75.39,75.4,40531.0,74.8161,74.8458,74.7467,74.7566,40531.0
2025-04-29 15:40:00,75.41,75.46,75.3,75.35,65041.0,74.7665,74.8161,74.6574,74.707,65041.0
2025-04-29 15:45:00,75.35,75.5,75.35,75.46,93023.0,74.707,74.8557,74.707,74.8161,93023.0
2025-04-29 15:50:00,75.48,75.56,75.44,75.45,115688.0,74.8359,74.9152,74.7962,74.8062,115688.0
2025-04-29 15:55:00,75.45,75.49,75.33,75.33,297235.0,74.8062,74.8458,74.6872,74.6872,297235.0
2025-04-30 09:30:00,74.94,75.08,74.29,74.42,78845.0,74.3005,74.4393,73.6561,73.7849,78845.0
2025-04-30 09:35:00,74.47,74.47,74.01,74.12,14270.0,73.8345,73.8345,73.3784,73.4875,14270.0
2025-04-30 09:40:00,74.22,74.22,73.82,73.86,12201.0,73.5866,73.5866,73.1901,73.2297,12201.0
2025-04-30 09:45:00,73.8,73.86,73.64,73.64,9159.0,73.1702,73.2297,73.0116,73.0116,9159.0
2025-04-30 09:50:00,73.64,73.67,73.21,73.34,38789.0,73.0116,73.0413,72.5853,72.7142,38789.0
2025-04-30 09:55:00,73.35,73.62,73.2,73.28,16533.0,72.7241,72.9918,72.5754,72.6547,16533.0
2025-04-30 10:00:00,73.28,73.42,73.15,73.17,49484.0,72.6547,72.7935,72.5258,72.5456,49484.0
2025-04-30 10:05:00,73.23,73.24,72.99,73.18,25326.0,72.6051,72.615,72.3671,72.5555,25326.0
2025-04-30 10:10:00,73.17,73.25,73.14,73.18,9061.0,72.5456,72.6249,72.5159,72.5555,9061.0
2025-04-30 10:15:00,73.16,73.18,73.0,73.15,15494.0,72.5357,72.5555,72.3771,72.5258,15494.0
2025-04-30 10:20:00,73.15,73.46,73.14,73.43,28154.0,72.5258,72.8331,72.5159,72.8034,28154.0
2025-04-30 10:25:00,73.43,73.5,73.39,73.5,17785.0,72.8034,72.8728,72.7637,72.8728,17785.0
2025-04-30 10:30:00,73.5,73.67,73.44,73.44,22662.0,72.8728,73.0413,72.8133,72.8133,22662.0
2025-04-30 10:35:00,73.48,73.51,73.38,73.43,10562.0,72.853,72.8827,72.7538,72.8034,10562.0
2025-04-30 10:40:00,73.43,73.46,73.3,73.39,11002.0,72.8034,72.8331,72.6745,72.7637,11002.0
2025-04-30 10:45:00,73.39,73.49,73.36,73.48,15481.0,72.7637,72.8629,72.734,72.853,15481.0
2025-04-30 10:50:00,73.44,73.61,73.38,73.59,9704.0,72.8133,72.9819,72.7538,72.962,9704.0
2025-04-30 10:55:00,73.55,73.66,73.5,73.6,12055.0,72.9224,73.0314,72.8728,72.9719,12055.0
2025-04-30 11:00:00,73.64,73.78,73.64,73.73,10170.0,73.0116,73.1504,73.0116,73.1008,10170.0
2025-04-30 11:05:00,73.73,73.9,73.73,73.86,8465.0,73.1008,73.2694,73.1008,73.2297,8465.0
2025-04-30 11:10:00,73.86,73.97,73.86,73.91,6999.0,73.2297,73.3388,73.2297,73.2793,6999.0
2025-04-30 11:15:00,73.94,73.97,73.88,73.94,11196.0,73.309,73.3388,73.2495,73.309,11196.0
2025-04-30 11:20:00,73.97,74.05,73.95,73.98,6630.0,73.3388,73.4181,73.319,73.3487,6630.0
2025-04-30 11:25:00,73.98,73.99,73.86,73.95,18484.0,73.3487,73.3586,73.2297,73.319,18484.0
2025-04-30 11:30:00,73.95,74.05,73.94,74.0,8802.0,73.319,73.4181,73.309,73.3685,8802.0
2025-04-30 11:35:00,74.02,74.02,73.91,73.92,8715.0,73.3884,73.3884,73.2793,73.2892,8715.0
2025-04-30 11:40:00,73.9,73.9,73.81,73.88,14230.0,73.2694,73.2694,73.1801,73.2495,14230.0
2025-04-30 11:45:00,73.86,73.97,73.84,73.85,16554.0,73.2297,73.3388,73.2099,73.2198,16554.0
2025-04-30 11:50:00,73.87,73.87,73.68,73.73,7653.0,73.2396,73.2396,73.0513,73.1008,7653.0
2025-04-30 11:55:00,73.71,73.78,73.69,73.78,10438.0,73.081,73.1504,73.0612,73.1504,10438.0
2025-04-30 12:00:00,73.77,73.8,73.67,73.72,5892.0,73.1405,73.1702,73.0413,73.0909,5892.0
2025-04-30 12:05:00,73.73,73.86,73.73,73.86,11560.0,73.1008,73.2297,73.1008,73.2297,11560.0
2025-04-30 12:10:00,73.84,73.86,73.79,73.81,4016.0,73.2099,73.2297,73.1603,73.1801,4016.0
2025-04-30 12:15:00,73.81,73.84,73.76,73.8,4834.0,73.1801,73.2099,73.1306,73.1702,4834.0
2025-04-30 12:20:00,73.82,73.87,73.78,73.8,8329.0,73.1901,73.2396,73.1504,73.1702,8329.0
2025-04-30 12:25:00,73.75,73.87,73.75,73.76,11477.0,73.1207,73.2396,73.1207,73.1306,11477.0
2025-04-30 12:30:00,73.75,73.76,73.69,73.7,6969.0,73.1207,73.1306,73.0612,73.0711,6969.0
2025-04-30 12:35:00,73.7,73.81,73.64,73.78,18429.0,73.0711,73.1801,73.0116,73.1504,18429.0
2025-04-30 12:40:00,73.78,73.9,73.77,73.84,10009.0,73.1504,73.2694,73.1405,73.2099,10009.0
2025-04-30 12:45:00,73.86,73.87,73.78,73.82,6591.0,73.2297,73.2396,73.1504,73.1901,6591.0
2025-04-30 12:50:00,73.8,73.95,73.79,73.94,9952.0,73.1702,73.319,73.1603,73.309,9952.0
2025-04-30 12:55:00,73.94,73.99,73.91,73.92,17044.0,73.309,73.3586,73.2793,73.2892,17044.0
2025-04-30 13:00:00,73.91,73.99,73.9,73.92,14947.0,73.2793,73.3586,73.2694,73.2892,14947.0
2025-04-30 13:05:00,73.91,73.93,73.78,73.78,11891.0,73.2793,73.2991,73.1504,73.1504,11891.0
2025-04-30 13:10:00,73.79,73.79,73.63,73.7,14320.0,73.1603,73.1603,73.0017,73.0711,14320.0
2025-04-30 13:15:00,73.71,73.84,73.7,73.83,9907.0,73.081,73.2099,73.0711,73.2,9907.0
2025-04-30 13:20:00,73.83,73.85,73.78,73.83,6463.0,73.2,73.2198,73.1504,73.2,6463.0
2025-04-30 13:25:00,73.83,73.9,73.81,73.87,6961.0,73.2,73.2694,73.1801,73.2396,6961.0
2025-04-30 13:30:00,73.88,73.99,73.86,73.96,14967.0,73.2495,73.3586,73.2297,73.3289,14967.0
2025-04-30 13:35:00,73.96,74.0,73.89,73.91,13665.0,73.3289,73.3685,73.2595,73.2793,13665.0
2025-04-30 13:40:00,73.91,73.96,73.87,73.87,4463.0,73.2793,73.3289,73.2396,73.2396,4463.0
2025-04-30 13:45:00,73.89,73.9,73.85,73.88,5480.0,73.2595,73.2694,73.2198,73.2495,5480.0
2025-04-30 13:50:00,73.88,73.93,73.88,73.92,8648.0,73.2495,73.2991,73.2495,73.2892,8648.0
2025-04-30 13:55:00,73.92,73.94,73.85,73.87,6213.0,73.2892,73.309,73.2198,73.2396,6213.0
2025-04-30 14:00:00,73.9,73.9,73.82,73.88,15165.0,73.2694,73.2694,73.1901,73.2495,15165.0
2025-04-30 14:05:00,73.87,74.21,73.82,73.95,20550.0,73.2396,73.5767,73.1901,73.319,20550.0
2025-04-30 14:10:00,73.94,74.06,73.9,73.9,9446.0,73.309,73.428,73.2694,73.2694,9446.0
2025-04-30 14:15:00,73.9,74.0,73.88,73.88,5486.0,73.2694,73.3685,73.2495,73.2495,5486.0
2025-04-30 14:20:00,73.88,73.88,73.79,73.81,8277.0,73.2495,73.2495,73.1603,73.1801,8277.0
2025-04-30 14:25:00,73.82,73.87,73.6,73.67,18296.0,73.1901,73.2396,72.9719,73.0413,18296.0
2025-04-30 14:30:00,73.67,73.76,73.61,73.61,13485.0,73.0413,73.1306,72.9819,72.9819,13485.0
2025-04-30 14:35:00,73.59,73.6,73.46,73.47,18251.0,72.962,72.9719,72.8331,72.843,18251.0
2025-04-30 14:40:00,73.46,73.58,73.46,73.52,20085.0,72.8331,72.9521,72.8331,72.8926,20085.0
2025-04-30 14:45:00,73.52,73.66,73.52,73.63,16702.0,72.8926,73.0314,72.8926,73.0017,16702.0
2025-04-30 14:50:00,73.63,73.67,73.47,73.48,13481.0,73.0017,73.0413,72.843,72.853,13481.0
2025-04-30 14:55:00,73.53,73.55,73.39,73.49,13024.0,72.9025,72.9224,72.7637,72.8629,13024.0
2025-04-30 15:00:00,73.48,73.57,73.46,73.56,8293.0,72.853,72.9422,72.8331,72.9323,8293.0
2025-04-30 15:05:00,73.57,73.69,73.53,73.69,45447.0,72.9422,73.0612,72.9025,73.0612,45447.0
2025-04-30 15:10:00,73.69,73.78,73.67,73.68,31987.0,73.0612,73.1504,73.0413,73.0513,31987.0
2025-04-30 15:15:00,73.7,73.77,73.64,73.74,35272.0,73.0711,73.1405,73.0116,73.1107,35272.0
2025-04-30 15:20:00,73.73,73.8,73.68,73.68,23405.0,73.1008,73.1702,73.0513,73.0513,23405.0
2025-04-30 15:25:00,73.69,73.69,73.58,73.62,25959.0,73.0612,73.0612,72.9521,72.9918,25959.0
2025-04-30 15:30:00,73.63,73.66,73.49,73.5,28762.0,73.0017,73.0314,72.8629,72.8728,28762.0
2025-04-30 15:35:00,73.53,73.53,73.4,73.43,24583.0,72.9025,72.9025,72.7736,72.8034,24583.0
2025-04-30 15:40:00,73.44,73.67,73.43,73.66,58881.0,72.8133,73.0413,72.8034,73.0314,58881.0
2025-04-30 15:45:00,73.67,73.97,73.66,73.95,51326.0,73.0413,73.3388,73.0314,73.319,51326.0
2025-04-30 15:50:00,73.95,74.36,73.92,74.25,92570.0,73.319,73.7255,73.2892,73.6164,92570.0
2025-04-30 15:55:00,74.23,74.41,74.15,74.17,409583.0,73.5966,73.775,73.5172,73.5371,409583.0
2025-05-01 09:30:00,74.38,74.38,73.44,73.61,44756.0,73.7453,73.7453,72.8133,72.9819,44756.0
2025-05-01 09:35:00,73.76,74.4,73.61,74.2,11609.0,73.1306,73.7651,72.9819,73.5668,11609.0
2025-05-01 09:40:00,74.2,74.52,73.94,74.35,11469.0,73.5668,73.8841,73.309,73.7155,11469.0
2025-05-01 09:45:00,74.42,74.67,74.23,74.64,13072.0,73.7849,74.0328,73.5966,74.0031,13072.0
2025-05-01 09:50:00,74.59,74.91,74.58,74.75,24605.0,73.9535,74.2708,73.9436,74.1121,24605.0
2025-05-01 09:55:00,74.69,74.69,74.36,74.54,15919.0,74.0526,74.0526,73.7255,73.9039,15919.0
2025-05-01 10:00:00,74.64,74.88,74.43,74.88,21653.0,74.0031,74.241,73.7949,74.241,21653.0
2025-05-01 10:05:00,74.89,74.96,74.75,74.81,20463.0,74.2509,74.3203,74.1121,74.1716,20463.0
2025-05-01 10:10:00,74.81,74.84,74.72,74.81,20313.0,74.1716,74.2014,74.0824,74.1716,20313.0
2025-05-01 10:15:00,74.81,74.95,74.81,74.9,15799.0,74.1716,74.3104,74.1716,74.2608,15799.0
2025-05-01 10:20:00,74.9,74.97,74.86,74.92,22810.0,74.2608,74.3302,74.2212,74.2807,22810.0
2025-05-01 10:25:00,74.92,74.97,74.82,74.9,16424.0,74.2807,74.3302,74.1815,74.2608,16424.0
2025-05-01 10:30:00,74.9,74.91,74.67,74.67,8294.0,74.2608,74.2708,74.0328,74.0328,8294.0
2025-05-01 10:35:00,74.67,74.79,74.65,74.76,13349.0,74.0328,74.1518,74.013,74.122,13349.0
2025-05-01 10:40:00,74.75,74.76,74.65,74.67,21100.0,74.1121,74.122,74.013,74.0328,21100.0
2025-05-01 10:45:00,74.71,74.76,74.64,74.74,28290.0,74.0725,74.122,74.0031,74.1022,28290.0
2025-05-01 10:50:00,74.74,74.92,74.69,74.88,12979.0,74.1022,74.2807,74.0526,74.241,12979.0
2025-05-01 10:55:00,74.87,75.07,74.87,75.03,12776.0,74.2311,74.4294,74.2311,74.3897,12776.0
2025-05-01 11:00:00,75.04,75.1,74.98,75.1,11299.0,74.3997,74.4591,74.3402,74.4591,11299.0
2025-05-01 11:05:00,75.1,75.15,75.03,75.15,12629.0,74.4591,74.5087,74.3897,74.5087,12629.0
2025-05-01 11:10:00,75.17,75.22,75.07,75.07,17304.0,74.5285,74.5781,74.4294,74.4294,17304.0
2025-05-01 11:15:00,75.09,75.15,74.98,74.99,11829.0,74.4492,74.5087,74.3402,74.3501,11829.0
2025-05-01 11:20:00,75.0,75.0,74.81,74.83,7843.0,74.36,74.36,74.1716,74.1914,7843.0
2025-05-01 11:25:00,74.86,75.06,74.85,74.93,24597.0,74.2212,74.4195,74.2113,74.2906,24597.0
2025-05-01 11:30:00,74.95,74.95,74.78,74.79,9940.0,74.3104,74.3104,74.1419,74.1518,9940.0
2025-05-01 11:35:00,74.84,74.84,74.73,74.83,16576.0,74.2014,74.2014,74.0923,74.1914,16576.0
2025-05-01 11:40:00,74.82,74.91,74.78,74.81,12256.0,74.1815,74.2708,74.1419,74.1716,12256.0
2025-05-01 11:45:00,74.82,74.84,74.65,74.69,13418.0,74.1815,74.2014,74.013,74.0526,13418.0
2025-05-01 11:50:00,74.69,74.72,74.51,74.58,16975.0,74.0526,74.0824,73.8742,73.9436,16975.0
2025-05-01 11:55:00,74.56,74.56,74.32,74.42,10791.0,73.9237,73.9237,73.6858,73.7849,10791.0
2025-05-01 12:00:00,74.4,74.5,74.37,74.37,4343.0,73.7651,73.8643,73.7354,73.7354,4343.0
2025-05-01 12:05:00,74.34,74.46,74.34,74.42,8184.0,73.7056,73.8246,73.7056,73.7849,8184.0
2025-05-01 12:10:00,74.36,74.4,74.27,74.29,5944.0,73.7255,73.7651,73.6362,73.6561,5944.0
2025-05-01 12:15:00,74.29,74.33,74.2,74.33,4102.0,73.6561,73.6957,73.5668,73.6957,4102.0
2025-05-01 12:20:00,74.31,74.36,74.25,74.28,21555.0,73.6759,73.7255,73.6164,73.6461,21555.0
2025-05-01 12:25:00,74.27,74.46,74.26,74.39,13885.0,73.6362,73.8246,73.6263,73.7552,13885.0
2025-05-01 12:30:00,74.4,74.44,74.32,74.37,7233.0,73.7651,73.8048,73.6858,73.7354,7233.0
2025-05-01 12:35:00,74.35,74.45,74.33,74.42,15178.0,73.7155,73.8147,73.6957,73.7849,15178.0
2025-05-01 12:40:00,74.42,74.43,74.29,74.31,9487.0,73.7849,73.7949,73.6561,73.6759,9487.0
2025-05-01 12:45:00,74.31,74.31,74.22,74.23,6259.0,73.6759,73.6759,73.5866,73.5966,6259.0
2025-05-01 12:50:00,74.23,74.27,74.19,74.24,12453.0,73.5966,73.6362,73.5569,73.6065,12453.0
2025-05-01 12:55:00,74.23,74.28,74.19,74.22,10532.0,73.5966,73.6461,73.5569,73.5866,10532.0
2025-05-01 13:00:00,74.23,74.42,74.23,74.42,6215.0,73.5966,73.7849,73.5966,73.7849,6215.0
2025-05-01 13:05:00,74.43,74.54,74.41,74.53,8217.0,73.7949,73.9039,73.775,73.894,8217.0
2025-05-01 13:10:00,74.52,74.56,74.45,74.53,13771.0,73.8841,73.9237,73.8147,73.894,13771.0
2025-05-01 13:15:00,74.53,74.54,74.49,74.49,8479.0,73.894,73.9039,73.8543,73.8543,8479.0
2025-05-01 13:20:00,74.52,74.57,74.51,74.55,8497.0,73.8841,73.9337,73.8742,73.9138,8497.0
2025-05-01 13:25:00,74.54,74.59,74.45,74.47,9044.0,73.9039,73.9535,73.8147,73.8345,9044.0
2025-05-01 13:30:00,74.48,74.55,74.46,74.52,11141.0,73.8444,73.9138,73.8246,73.8841,11141.0
2025-05-01 13:35:00,74.51,74.57,74.48,74.53,16679.0,73.8742,73.9337,73.8444,73.894,16679.0
2025-05-01 13:40:00,74.53,74.55,74.34,74.41,16600.0,73.894,73.9138,73.7056,73.775,16600.0
2025-05-01 13:45:00,74.41,74.41,74.33,74.37,15427.0,73.775,73.775,73.6957,73.7354,15427.0
2025-05-01 13:50:00,74.37,74.5,74.32,74.32,9988.0,73.7354,73.8643,73.6858,73.6858,9988.0
2025-05-01 13:55:00,74.34,74.35,74.25,74.28,7719.0,73.7056,73.7155,73.6164,73.6461,7719.0
2025-05-01 14:00:00,74.3,74.44,74.28,74.36,5116.0,73.666,73.8048,73.6461,73.7255,5116.0
2025-05-01 14:05:00,74.36,74.42,74.35,74.41,6207.0,73.7255,73.7849,73.7155,73.775,6207.0
2025-05-01 14:10:00,74.4,74.44,74.38,74.41,6477.0,73.7651,73.8048,73.7453,73.775,6477.0
2025-05-01 14:15:00,74.42,74.53,74.42,74.49,12025.0,73.7849,73.894,73.7849,73.8543,12025.0
2025-05-01 14:20:00,74.5,74.52,74.46,74.51,8892.0,73.8643,73.8841,73.8246,73.8742,8892.0
2025-05-01 14:25:00,74.51,74.51,74.34,74.47,13770.0,73.8742,73.8742,73.7056,73.8345,13770.0
2025-05-01 14:30:00,74.47,74.57,74.46,74.54,10192.0,73.8345,73.9337,73.8246,73.9039,10192.0
2025-05-01 14:35:00,74.55,74.56,74.47,74.5,7235.0,73.9138,73.9237,73.8345,73.8643,7235.0
2025-05-01 14:40:00,74.49,74.53,74.49,74.52,4721.0,73.8543,73.894,73.8543,73.8841,4721.0
2025-05-01 14:45:00,74.53,74.64,74.52,74.57,13148.0,73.894,74.0031,73.8841,73.9337,13148.0
2025-05-01 14:50:00,74.56,74.59,74.47,74.47,6088.0,73.9237,73.9535,73.8345,73.8345,6088.0
2025-05-01 14:55:00,74.47,74.56,74.46,74.49,5249.0,73.8345,73.9237,73.8246,73.8543,5249.0
2025-05-01 15:00:00,74.51,74.62,74.5,74.62,9371.0,73.8742,73.9832,73.8643,73.9832,9371.0
2025-05-01 15:05:00,74.62,74.64,74.48,74.53,40948.0,73.9832,74.0031,73.8444,73.894,40948.0
2025-05-01 15:10:00,74.53,74.55,74.48,74.53,10932.0,73.894,73.9138,73.8444,73.894,10932.0
2025-05-01 15:15:00,74.52,74.54,74.46,74.49,15058.0,73.8841,73.9039,73.8246,73.8543,15058.0
2025-05-01 15:20:00,74.49,74.65,74.49,74.6,19403.0,73.8543,74.013,73.8543,73.9634,19403.0
2025-05-01 15:25:00,74.61,74.71,74.6,74.65,39612.0,73.9733,74.0725,73.9634,74.013,39612.0
2025-05-01 15:30:00,74.65,74.71,74.65,74.67,55091.0,74.013,74.0725,74.013,74.0328,55091.0
2025-05-01 15:35:00,74.66,74.97,74.62,74.93,29616.0,74.0229,74.3302,73.9832,74.2906,29616.0
2025-05-01 15:40:00,74.92,75.12,74.85,75.09,30533.0,74.2807,74.479,74.2113,74.4492,30533.0
2025-05-01 15:45:00,75.09,75.2,75.08,75.17,45813.0,74.4492,74.5583,74.4393,74.5285,45813.0
2025-05-01 15:50:00,75.17,75.2,74.84,74.85,63566.0,74.5285,74.5583,74.2014,74.2113,63566.0
2025-05-01 15:55:00,74.84,74.85,74.61,74.69,219333.0,74.2014,74.2113,73.9733,74.0526,219333.0
2025-05-02 09:30:00,75.1,75.66,75.01,75.13,52491.0,74.4591,75.0144,74.3699,74.4889,52491.0
2025-05-02 09:35:00,75.28,75.42,75.07,75.1,10920.0,74.6376,74.7764,74.4294,74.4591,10920.0
2025-05-02 09:40:00,75.11,75.22,75.01,75.08,5251.0,74.4691,74.5781,74.3699,74.4393,5251.0
2025-05-02 09:45:00,75.05,75.07,74.81,74.98,9307.0,74.4096,74.4294,74.1716,74.3402,9307.0
2025-05-02 09:50:00,74.98,75.15,74.93,75.13,12087.0,74.3402,74.5087,74.2906,74.4889,12087.0
2025-05-02 09:55:00,75.27,75.34,75.22,75.28,11691.0,74.6277,74.6971,74.5781,74.6376,11691.0
2025-05-02 10:00:00,75.21,75.43,75.19,75.28,13844.0,74.5682,74.7863,74.5484,74.6376,13844.0
2025-05-02 10:05:00,75.27,75.4,75.16,75.35,20233.0,74.6277,74.7566,74.5186,74.707,20233.0
2025-05-02 10:10:00,75.35,75.5,75.33,75.5,15656.0,74.707,74.8557,74.6872,74.8557,15656.0
2025-05-02 10:15:00,75.55,75.85,75.51,75.85,15056.0,74.9053,75.2027,74.8656,75.2027,15056.0
2025-05-02 10:20:00,75.85,75.97,75.78,75.85,41895.0,75.2027,75.3217,75.1333,75.2027,41895.0
2025-05-02 10:25:00,75.88,76.0,75.85,75.92,22366.0,75.2325,75.3515,75.2027,75.2721,22366.0
2025-05-02 10:30:00,75.9,75.91,75.8,75.89,11905.0,75.2523,75.2622,75.1532,75.2424,11905.0
2025-05-02 10:35:00,75.89,76.03,75.82,75.97,26939.0,75.2424,75.3812,75.173,75.3217,26939.0
2025-05-02 10:40:00,75.98,76.04,75.89,75.92,21394.0,75.3316,75.3911,75.2424,75.2721,21394.0
2025-05-02 10:45:00,75.95,75.98,75.84,75.9,27263.0,75.3019,75.3316,75.1928,75.2523,27263.0
2025-05-02 10:50:00,75.92,76.0,75.85,75.88,16028.0,75.2721,75.3515,75.2027,75.2325,16028.0
2025-05-02 10:55:00,75.88,75.97,75.86,75.91,18143.0,75.2325,75.3217,75.2127,75.2622,18143.0
2025-05-02 11:00:00,75.92,75.92,75.75,75.77,11833.0,75.2721,75.2721,75.1036,75.1234,11833.0
2025-05-02 11:05:00,75.8,75.8,75.66,75.66,9108.0,75.1532,75.1532,75.0144,75.0144,9108.0
2025-05-02 11:10:00,75.67,75.68,75.56,75.61,9250.0,75.0243,75.0342,74.9152,74.9648,9250.0
2025-05-02 11:15:00,75.6,75.61,75.54,75.58,12160.0,74.9549,74.9648,74.8954,74.935,12160.0
2025-05-02 11:20:00,75.63,75.68,75.57,75.68,3945.0,74.9846,75.0342,74.9251,75.0342,3945.0
2025-05-02 11:25:00,75.65,75.8,75.63,75.79,11639.0,75.0044,75.1532,74.9846,75.1433,11639.0
2025-05-02 11:30:00,75.76,75.84,75.68,75.76,14324.0,75.1135,75.1928,75.0342,75.1135,14324.0
2025-05-02 11:35:00,75.71,75.79,75.65,75.74,5607.0,75.0639,75.1433,75.0044,75.0937,5607.0
2025-05-02 11:40:00,75.74,75.75,75.6,75.61,5596.0,75.0937,75.1036,74.9549,74.9648,5596.0
2025-05-02 11:45:00,75.62,75.62,75.46,75.49,7033.0,74.9747,74.9747,74.8161,74.8458,7033.0
2025-05-02 11:50:00,75.49,75.59,75.47,75.59,21107.0,74.8458,74.945,74.826,74.945,21107.0
2025-05-02 11:55:00,75.63,75.67,75.53,75.53,5101.0,74.9846,75.0243,74.8855,74.8855,5101.0
2025-05-02 12:00:00,75.56,75.72,75.52,75.69,9418.0,74.9152,75.0738,74.8756,75.0441,9418.0
2025-05-02 12:05:00,75.69,75.7,75.61,75.65,10177.0,75.0441,75.054,74.9648,75.0044,10177.0
2025-05-02 12:10:00,75.66,75.71,75.64,75.69,3138.0,75.0144,75.0639,74.9945,75.0441,3138.0
2025-05-02 12:15:00,75.69,75.7,75.6,75.66,21744.0,75.0441,75.054,74.9549,75.0144,21744.0
2025-05-02 12:20:00,75.66,75.68,75.56,75.64,14992.0,75.0144,75.0342,74.9152,74.9945,14992.0
2025-05-02 12:25:00,75.62,75.65,75.58,75.65,13485.0,74.9747,75.0044,74.935,75.0044,13485.0
2025-05-02 12:30:00,75.69,75.73,75.64,75.64,7897.0,75.0441,75.0838,74.9945,74.9945,7897.0
2025-05-02 12:35:00,75.67,75.7,75.59,75.61,18285.0,75.0243,75.054,74.945,74.9648,18285.0
2025-05-02 12:40:00,75.6,75.6,75.49,75.5,6446.0,74.9549,74.9549,74.8458,74.8557,6446.0
2025-05-02 12:45:00,75.5,75.5,75.39,75.5,16862.0,74.8557,74.8557,74.7467,74.8557,16862.0
2025-05-02 12:50:00,75.53,75.6,75.47,75.58,6228.0,74.8855,74.9549,74.826,74.935,6228.0
2025-05-02 12:55:00,75.6,75.6,75.53,75.57,6326.0,74.9549,74.9549,74.8855,74.9251,6326.0
2025-05-02 13:00:00,75.55,75.62,75.55,75.62,7781.0,74.9053,74.9747,74.9053,74.9747,7781.0
2025-05-02 13:05:00,75.6,75.66,75.57,75.65,16391.0,74.9549,75.0144,74.9251,75.0044,16391.0
2025-05-02 13:10:00,75.63,75.66,75.58,75.63,9472.0,74.9846,75.0144,74.935,74.9846,9472.0
2025-05-02 13:15:00,75.61,75.66,75.57,75.63,7854.0,74.9648,75.0144,74.9251,74.9846,7854.0
2025-05-02 13:20:00,75.63,75.69,75.58,75.63,9109.0,74.9846,75.0441,74.935,74.9846,9109.0
2025-05-02 13:25:00,75.63,75.64,75.54,75.57,9531.0,74.9846,74.9945,74.8954,74.9251,9531.0
2025-05-02 13:30:00,75.56,75.56,75.49,75.55,6129.0,74.9152,74.9152,74.8458,74.9053,6129.0
2025-05-02 13:35:00,75.54,75.63,75.54,75.6,8352.0,74.8954,74.9846,74.8954,74.9549,8352.0
2025-05-02 13:40:00,75.62,75.64,75.6,75.61,7439.0,74.9747,74.9945,74.9549,74.9648,7439.0
2025-05-02 13:45:00,75.61,75.62,75.58,75.58,13174.0,74.9648,74.9747,74.935,74.935,13174.0
2025-05-02 13:50:00,75.61,75.66,75.57,75.57,32281.0,74.9648,75.0144,74.9251,74.9251,32281.0
2025-05-02 13:55:00,75.58,75.61,75.51,75.52,9101.0,74.935,74.9648,74.8656,74.8756,9101.0
2025-05-02 14:00:00,75.52,75.59,75.49,75.57,26404.0,74.8756,74.945,74.8458,74.9251,26404.0
2025-05-02 14:05:00,75.57,75.66,75.53,75.66,13562.0,74.9251,75.0144,74.8855,75.0144,13562.0
2025-05-02 14:10:00,75.63,75.66,75.54,75.55,22724.0,74.9846,75.0144,74.8954,74.9053,22724.0
2025-05-02 14:15:00,75.54,75.61,75.54,75.6,20715.0,74.8954,74.9648,74.8954,74.9549,20715.0
2025-05-02 14:20:00,75.6,75.63,75.55,75.61,15641.0,74.9549,74.9846,74.9053,74.9648,15641.0
2025-05-02 14:25:00,75.6,75.61,75.57,75.58,11823.0,74.9549,74.9648,74.9251,74.935,11823.0
2025-05-02 14:30:00,75.58,75.65,75.49,75.64,38580.0,74.935,75.0044,74.8458,74.9945,38580.0
2025-05-02 14:35:00,75.64,75.66,75.61,75.63,18403.0,74.9945,75.0144,74.9648,74.9846,18403.0
2025-05-02 14:40:00,75.61,75.68,75.61,75.61,15799.0,74.9648,75.0342,74.9648,74.9648,15799.0
2025-05-02 14:45:00,75.61,75.64,75.49,75.5,13337.0,74.9648,74.9945,74.8458,74.8557,13337.0
2025-05-02 14:50:00,75.49,75.51,75.46,75.5,22413.0,74.8458,74.8656,74.8161,74.8557,22413.0
2025-05-02 14:55:00,75.5,75.51,75.43,75.48,40110.0,74.8557,74.8656,74.7863,74.8359,40110.0
2025-05-02 15:00:00,75.46,75.51,75.44,75.46,20123.0,74.8161,74.8656,74.7962,74.8161,20123.0
2025-05-02 15:05:00,75.46,75.51,75.44,75.51,42390.0,74.8161,74.8656,74.7962,74.8656,42390.0
2025-05-02 15:10:00,75.51,75.59,75.45,75.46,56624.0,74.8656,74.945,74.8062,74.8161,56624.0
2025-05-02 15:15:00,75.46,75.58,75.46,75.54,45125.0,74.8161,74.935,74.8161,74.8954,45125.0
2025-05-02 15:20:00,75.54,75.71,75.53,75.66,45327.0,74.8954,75.0639,74.8855,75.0144,45327.0
2025-05-02 15:25:00,75.66,75.77,75.65,75.68,28545.0,75.0144,75.1234,75.0044,75.0342,28545.0
2025-05-02 15:30:00,75.71,75.73,75.68,75.71,21334.0,75.0639,75.0838,75.0342,75.0639,21334.0
2025-05-02 15:35:00,75.71,75.77,75.7,75.74,37648.0,75.0639,75.1234,75.054,75.0937,37648.0
2025-05-02 15:40:00,75.73,75.76,75.71,75.72,23215.0,75.0838,75.1135,75.0639,75.0738,23215.0
2025-05-02 15:45:00,75.72,75.74,75.59,75.59,32067.0,75.0738,75.0937,74.945,74.945,32067.0
2025-05-02 15:50:00,75.6,75.65,75.53,75.56,46325.0,74.9549,75.0044,74.8855,74.9152,46325.0
2025-05-02 15:55:00,75.56,75.59,75.39,75.48,183205.0,74.9152,74.945,74.7467,74.8359,183205.0
2025-05-05 09:30:00,75.1,75.45,74.55,75.13,58170.0,74.4591,74.8062,73.9138,74.4889,58170.0
2025-05-05 09:35:00,75.09,75.1,74.67,74.92,17218.0,74.4492,74.4591,74.0328,74.2807,17218.0
2025-05-05 09:40:00,74.97,75.01,74.89,74.89,8991.0,74.3302,74.3699,74.2509,74.2509,8991.0
2025-05-05 09:45:00,74.9,74.94,74.79,74.94,12615.0,74.2608,74.3005,74.1518,74.3005,12615.0
2025-05-05 09:50:00,74.95,75.0,74.81,74.97,35180.0,74.3104,74.36,74.1716,74.3302,35180.0
2025-05-05 09:55:00,75.0,75.19,74.97,75.13,31633.0,74.36,74.5484,74.3302,74.4889,31633.0
2025-05-05 10:00:00,75.15,75.28,75.09,75.11,26846.0,74.5087,74.6376,74.4492,74.4691,26846.0
2025-05-05 10:05:00,75.11,75.29,75.0,75.25,16202.0,74.4691,74.6475,74.36,74.6079,16202.0
2025-05-05 10:10:00,75.24,75.32,75.19,75.2,44673.0,74.5979,74.6773,74.5484,74.5583,44673.0
2025-05-05 10:15:00,75.22,75.29,75.19,75.24,55614.0,74.5781,74.6475,74.5484,74.5979,55614.0
2025-05-05 10:20:00,75.27,75.32,75.16,75.17,30664.0,74.6277,74.6773,74.5186,74.5285,30664.0
2025-05-05 10:25:00,75.17,75.4,75.15,75.38,58673.0,74.5285,74.7566,74.5087,74.7367,58673.0
2025-05-05 10:30:00,75.38,75.38,75.22,75.27,18459.0,74.7367,74.7367,74.5781,74.6277,18459.0
2025-05-05 10:35:00,75.26,75.39,75.23,75.38,40339.0,74.6178,74.7467,74.588,74.7367,40339.0
2025-05-05 10:40:00,75.39,75.5,75.36,75.42,62129.0,74.7467,74.8557,74.7169,74.7764,62129.0
2025-05-05 10:45:00,75.44,75.65,75.39,75.55,61246.0,74.7962,75.0044,74.7467,74.9053,61246.0
2025-05-05 10:50:00,75.57,75.59,75.49,75.49,9559.0,74.9251,74.945,74.8458,74.8458,9559.0
2025-05-05 10:55:00,75.53,75.58,75.45,75.51,8843.0,74.8855,74.935,74.8062,74.8656,8843.0
2025-05-05 11:00:00,75.53,75.6,75.47,75.51,30306.0,74.8855,74.9549,74.826,74.8656,30306.0
2025-05-05 11:05:00,75.51,75.53,75.46,75.46,9523.0,74.8656,74.8855,74.8161,74.8161,9523.0
2025-05-05 11:10:00,75.48,75.54,75.45,75.48,30798.0,74.8359,74.8954,74.8062,74.8359,30798.0
2025-05-05 11:15:00,75.48,75.54,75.46,75.48,25479.0,74.8359,74.8954,74.8161,74.8359,25479.0
2025-05-05 11:20:00,75.49,75.52,75.44,75.45,21319.0,74.8458,74.8756,74.7962,74.8062,21319.0
2025-05-05 11:25:00,75.47,75.57,75.45,75.54,17258.0,74.826,74.9251,74.8062,74.8954,17258.0
2025-05-05 11:30:00,75.56,75.68,75.51,75.63,78928.0,74.9152,75.0342,74.8656,74.9846,78928.0
2025-05-05 11:35:00,75.62,75.62,75.51,75.51,14793.0,74.9747,74.9747,74.8656,74.8656,14793.0
2025-05-05 11:40:00,75.52,75.58,75.49,75.57,33409.0,74.8756,74.935,74.8458,74.9251,33409.0
2025-05-05 11:45:00,75.56,75.58,75.48,75.53,21697.0,74.9152,74.935,74.8359,74.8855,21697.0
2025-05-05 11:50:00,75.53,75.59,75.52,75.55,14733.0,74.8855,74.945,74.8756,74.9053,14733.0
2025-05-05 11:55:00,75.58,75.58,75.46,75.46,11486.0,74.935,74.935,74.8161,74.8161,11486.0
2025-05-05 12:00:00,75.48,75.57,75.48,75.53,25973.0,74.8359,74.9251,74.8359,74.8855,25973.0
2025-05-05 12:05:00,75.53,75.55,75.48,75.52,34039.0,74.8855,74.9053,74.8359,74.8756,34039.0
2025-05-05 12:10:00,75.52,75.57,75.51,75.53,11577.0,74.8756,74.9251,74.8656,74.8855,11577.0
2025-05-05 12:15:00,75.53,75.68,75.52,75.67,66600.0,74.8855,75.0342,74.8756,75.0243,66600.0
2025-05-05 12:20:00,75.67,75.68,75.53,75.56,11835.0,75.0243,75.0342,74.8855,74.9152,11835.0
2025-05-05 12:25:00,75.56,75.56,75.5,75.51,10303.0,74.9152,74.9152,74.8557,74.8656,10303.0
2025-05-05 12:30:00,75.53,75.55,75.51,75.55,9918.0,74.8855,74.9053,74.8656,74.9053,9918.0
2025-05-05 12:35:00,75.55,75.61,75.5,75.58,24665.0,74.9053,74.9648,74.8557,74.935,24665.0
2025-05-05 12:40:00,75.58,75.58,75.49,75.49,15200.0,74.935,74.935,74.8458,74.8458,15200.0
2025-05-05 12:45:00,75.51,75.52,75.44,75.51,8546.0,74.8656,74.8756,74.7962,74.8656,8546.0
2025-05-05 12:50:00,75.51,75.56,75.5,75.52,5965.0,74.8656,74.9152,74.8557,74.8756,5965.0
2025-05-05 12:55:00,75.52,75.55,75.46,75.53,14649.0,74.8756,74.9053,74.8161,74.8855,14649.0
2025-05-05 13:00:00,75.51,75.54,75.5,75.53,8793.0,74.8656,74.8954,74.8557,74.8855,8793.0
2025-05-05 13:05:00,75.53,75.54,75.46,75.48,9092.0,74.8855,74.8954,74.8161,74.8359,9092.0
2025-05-05 13:10:00,75.5,75.5,75.43,75.46,9258.0,74.8557,74.8557,74.7863,74.8161,9258.0
2025-05-05 13:15:00,75.45,75.45,75.37,75.4,7428.0,74.8062,74.8062,74.7268,74.7566,7428.0
2025-05-05 13:20:00,75.41,75.42,75.38,75.42,7035.0,74.7665,74.7764,74.7367,74.7764,7035.0
2025-05-05 13:25:00,75.41,75.46,75.35,75.4,11327.0,74.7665,74.8161,74.707,74.7566,11327.0
2025-05-05 13:30:00,75.42,75.51,75.41,75.45,12054.0,74.7764,74.8656,74.7665,74.8062,12054.0
2025-05-05 13:35:00,75.43,75.51,75.43,75.5,12128.0,74.7863,74.8656,74.7863,74.8557,12128.0
2025-05-05 13:40:00,75.5,75.51,75.43,75.43,15467.0,74.8557,74.8656,74.7863,74.7863,15467.0
2025-05-05 13:45:00,75.43,75.51,75.43,75.51,9227.0,74.7863,74.8656,74.7863,74.8656,9227.0
2025-05-05 13:50:00,75.5,75.58,75.5,75.56,9179.0,74.8557,74.935,74.8557,74.9152,9179.0
2025-05-05 13:55:00,75.56,75.6,75.55,75.58,10490.0,74.9152,74.9549,74.9053,74.935,10490.0
2025-05-05 14:00:00,75.58,75.6,75.56,75.58,13129.0,74.935,74.9549,74.9152,74.935,13129.0
2025-05-05 14:05:00,75.59,75.6,75.52,75.56,14736.0,74.945,74.9549,74.8756,74.9152,14736.0
2025-05-05 14:10:00,75.56,75.61,75.56,75.58,12437.0,74.9152,74.9648,74.9152,74.935,12437.0
2025-05-05 14:15:00,75.58,75.64,75.57,75.63,9796.0,74.935,74.9945,74.9251,74.9846,9796.0
2025-05-05 14:20:00,75.63,75.66,75.6,75.6,12218.0,74.9846,75.0144,74.9549,74.9549,12218.0
2025-05-05 14:25:00,75.61,75.67,75.6,75.64,13723.0,74.9648,75.0243,74.9549,74.9945,13723.0
2025-05-05 14:30:00,75.65,75.68,75.63,75.67,12555.0,75.0044,75.0342,74.9846,75.0243,12555.0
2025-05-05 14:35:00,75.67,75.69,75.66,75.69,11170.0,75.0243,75.0441,75.0144,75.0441,11170.0
2025-05-05 14:40:00,75.69,75.74,75.65,75.65,17841.0,75.0441,75.0937,75.0044,75.0044,17841.0
2025-05-05 14:45:00,75.67,75.7,75.63,75.68,14379.0,75.0243,75.054,74.9846,75.0342,14379.0
2025-05-05 14:50:00,75.68,75.71,75.67,75.67,17817.0,75.0342,75.0639,75.0243,75.0243,17817.0
2025-05-05 14:55:00,75.68,75.7,75.61,75.63,17987.0,75.0342,75.054,74.9648,74.9846,17987.0
2025-05-05 15:00:00,75.64,75.64,75.53,75.64,19949.0,74.9945,74.9945,74.8855,74.9945,19949.0
2025-05-05 15:05:00,75.64,75.68,75.58,75.58,20413.0,74.9945,75.0342,74.935,74.935,20413.0
2025-05-05 15:10:00,75.59,75.62,75.55,75.55,16212.0,74.945,74.9747,74.9053,74.9053,16212.0
2025-05-05 15:15:00,75.56,75.58,75.53,75.53,18569.0,74.9152,74.935,74.8855,74.8855,18569.0
2025-05-05 15:20:00,75.54,75.54,75.43,75.46,20465.0,74.8954,74.8954,74.7863,74.8161,20465.0
2025-05-05 15:25:00,75.45,75.49,75.43,75.48,19671.0,74.8062,74.8458,74.7863,74.8359,19671.0
2025-05-05 15:30:00,75.49,75.49,75.41,75.44,23086.0,74.8458,74.8458,74.7665,74.7962,23086.0
2025-05-05 15:35:00,75.43,75.48,75.4,75.44,24811.0,74.7863,74.8359,74.7566,74.7962,24811.0
2025-05-05 15:40:00,75.45,75.47,75.39,75.4,34774.0,74.8062,74.826,74.7467,74.7566,34774.0
2025-05-05 15:45:00,75.4,75.42,75.33,75.33,39704.0,74.7566,74.7764,74.6872,74.6872,39704.0
2025-05-05 15:50:00,75.35,75.39,75.29,75.37,69286.0,74.707,74.7467,74.6475,74.7268,69286.0
2025-05-05 15:55:00,75.36,75.46,75.3,75.37,173502.0,74.7169,74.8161,74.6574,74.7268,173502.0
2025-05-06 09:30:00,75.04,75.67,74.45,75.47,26033.0,74.3997,75.0243,73.8147,74.826,26033.0
2025-05-06 09:35:00,75.45,75.69,75.42,75.65,21030.0,74.8062,75.0441,74.7764,75.0044,21030.0
2025-05-06 09:40:00,75.6,75.6,75.32,75.41,31164.0,74.9549,74.9549,74.6773,74.7665,31164.0
2025-05-06 09:45:00,75.41,75.45,75.28,75.45,5554.0,74.7665,74.8062,74.6376,74.8062,5554.0
2025-05-06 09:50:00,75.46,75.46,75.3,75.31,8677.0,74.8161,74.8161,74.6574,74.6673,8677.0
2025-05-06 09:55:00,75.35,75.51,75.34,75.44,6076.0,74.707,74.8656,74.6971,74.7962,6076.0
2025-05-06 10:00:00,75.47,75.59,75.35,75.55,5264.0,74.826,74.945,74.707,74.9053,5264.0
2025-05-06 10:05:00,75.59,75.67,75.5,75.59,13737.0,74.945,75.0243,74.8557,74.945,13737.0
2025-05-06 10:10:00,75.59,75.67,75.55,75.61,15380.0,74.945,75.0243,74.9053,74.9648,15380.0
2025-05-06 10:15:00,75.6,75.7,75.57,75.65,9997.0,74.9549,75.054,74.9251,75.0044,9997.0
2025-05-06 10:20:00,75.67,75.72,75.55,75.6,20301.0,75.0243,75.0738,74.9053,74.9549,20301.0
2025-05-06 10:25:00,75.64,75.75,75.61,75.66,15906.0,74.9945,75.1036,74.9648,75.0144,15906.0
2025-05-06 10:30:00,75.65,75.79,75.65,75.74,10736.0,75.0044,75.1433,75.0044,75.0937,10736.0
2025-05-06 10:35:00,75.73,75.78,75.63,75.69,9790.0,75.0838,75.1333,74.9846,75.0441,9790.0
2025-05-06 10:40:00,75.67,75.68,75.55,75.56,5932.0,75.0243,75.0342,74.9053,74.9152,5932.0
2025-05-06 10:45:00,75.57,75.72,75.56,75.72,10738.0,74.9251,75.0738,74.9152,75.0738,10738.0
2025-05-06 10:50:00,75.72,75.77,75.63,75.72,25482.0,75.0738,75.1234,74.9846,75.0738,25482.0
2025-05-06 10:55:00,75.72,75.79,75.67,75.78,9427.0,75.0738,75.1433,75.0243,75.1333,9427.0
2025-05-06 11:00:00,75.78,75.91,75.77,75.88,63653.0,75.1333,75.2622,75.1234,75.2325,63653.0
2025-05-06 11:05:00,75.9,76.05,75.88,75.89,38314.0,75.2523,75.401,75.2325,75.2424,38314.0
2025-05-06 11:10:00,75.9,75.95,75.8,75.8,6889.0,75.2523,75.3019,75.1532,75.1532,6889.0
2025-05-06 11:15:00,75.81,75.84,75.78,75.78,6610.0,75.1631,75.1928,75.1333,75.1333,6610.0
2025-05-06 11:20:00,75.78,75.92,75.76,75.88,22748.0,75.1333,75.2721,75.1135,75.2325,22748.0
2025-05-06 11:25:00,75.88,75.91,75.85,75.85,6127.0,75.2325,75.2622,75.2027,75.2027,6127.0
2025-05-06 11:30:00,75.87,75.89,75.82,75.88,9573.0,75.2226,75.2424,75.173,75.2325,9573.0
2025-05-06 11:35:00,75.88,75.88,75.84,75.86,6120.0,75.2325,75.2325,75.1928,75.2127,6120.0
2025-05-06 11:40:00,75.86,75.86,75.72,75.76,6676.0,75.2127,75.2127,75.0738,75.1135,6676.0
2025-05-06 11:45:00,75.76,75.81,75.76,75.8,6885.0,75.1135,75.1631,75.1135,75.1532,6885.0
2025-05-06 11:50:00,75.81,75.82,75.69,75.73,8633.0,75.1631,75.173,75.0441,75.0838,8633.0
2025-05-06 11:55:00,75.72,75.74,75.65,75.67,5398.0,75.0738,75.0937,75.0044,75.0243,5398.0
2025-05-06 12:00:00,75.67,75.71,75.63,75.65,13816.0,75.0243,75.0639,74.9846,75.0044,13816.0
2025-05-06 12:05:00,75.64,75.76,75.58,75.67,25948.0,74.9945,75.1135,74.935,75.0243,25948.0
2025-05-06 12:10:00,75.65,75.93,75.64,75.87,10861.0,75.0044,75.2821,74.9945,75.2226,10861.0
2025-05-06 12:15:00,75.89,75.89,75.81,75.84,5732.0,75.2424,75.2424,75.1631,75.1928,5732.0
2025-05-06 12:20:00,75.81,75.82,75.56,75.57,9221.0,75.1631,75.173,74.9152,74.9251,9221.0
2025-05-06 12:25:00,75.58,75.59,75.5,75.5,3863.0,74.935,74.945,74.8557,74.8557,3863.0
2025-05-06 12:30:00,75.54,75.65,75.54,75.65,9089.0,74.8954,75.0044,74.8954,75.0044,9089.0
2025-05-06 12:35:00,75.63,75.68,75.6,75.63,12972.0,74.9846,75.0342,74.9549,74.9846,12972.0
2025-05-06 12:40:00,75.61,75.61,75.43,75.44,6357.0,74.9648,74.9648,74.7863,74.7962,6357.0
2025-05-06 12:45:00,75.41,75.44,75.39,75.43,3622.0,74.7665,74.7962,74.7467,74.7863,3622.0
2025-05-06 12:50:00,75.4,75.4,75.32,75.32,6178.0,74.7566,74.7566,74.6773,74.6773,6178.0
2025-05-06 12:55:00,75.35,75.39,75.27,75.31,6393.0,74.707,74.7467,74.6277,74.6673,6393.0
2025-05-06 13:00:00,75.32,75.37,75.28,75.34,7586.0,74.6773,74.7268,74.6376,74.6971,7586.0
2025-05-06 13:05:00,75.34,75.45,75.33,75.43,7842.0,74.6971,74.8062,74.6872,74.7863,7842.0
2025-05-06 13:10:00,75.41,75.46,75.38,75.45,7870.0,74.7665,74.8161,74.7367,74.8062,7870.0
2025-05-06 13:15:00,75.45,75.49,75.44,75.49,5387.0,74.8062,74.8458,74.7962,74.8458,5387.0
2025-05-06 13:20:00,75.49,75.5,75.39,75.39,9739.0,74.8458,74.8557,74.7467,74.7467,9739.0
2025-05-06 13:25:00,75.37,75.41,75.33,75.33,13429.0,74.7268,74.7665,74.6872,74.6872,13429.0
2025-05-06 13:30:00,75.35,75.39,75.34,75.39,5683.0,74.707,74.7467,74.6971,74.7467,5683.0
2025-05-06 13:35:00,75.38,75.4,75.29,75.32,5905.0,74.7367,74.7566,74.6475,74.6773,5905.0
2025-05-06 13:40:00,75.29,75.39,75.25,75.35,32140.0,74.6475,74.7467,74.6079,74.707,32140.0
2025-05-06 13:45:00,75.36,75.36,75.29,75.31,9105.0,74.7169,74.7169,74.6475,74.6673,9105.0
2025-05-06 13:50:00,75.29,75.35,75.29,75.3,7326.0,74.6475,74.707,74.6475,74.6574,7326.0
2025-05-06 13:55:00,75.31,75.35,75.27,75.31,8104.0,74.6673,74.707,74.6277,74.6673,8104.0
2025-05-06 14:00:00,75.3,75.38,75.28,75.36,13946.0,74.6574,74.7367,74.6376,74.7169,13946.0
2025-05-06 14:05:00,75.36,75.36,75.29,75.36,8684.0,74.7169,74.7169,74.6475,74.7169,8684.0
2025-05-06 14:10:00,75.35,75.35,75.26,75.3,8626.0,74.707,74.707,74.6178,74.6574,8626.0
2025-05-06 14:15:00,75.31,75.39,75.3,75.37,15891.0,74.6673,74.7467,74.6574,74.7268,15891.0
2025-05-06 14:20:00,75.38,75.43,75.36,75.43,10551.0,74.7367,74.7863,74.7169,74.7863,10551.0
2025-05-06 14:25:00,75.45,75.56,75.45,75.55,9591.0,74.8062,74.9152,74.8062,74.9053,9591.0
2025-05-06 14:30:00,75.56,75.6,75.53,75.59,9807.0,74.9152,74.9549,74.8855,74.945,9807.0
2025-05-06 14:35:00,75.56,75.64,75.56,75.6,11591.0,74.9152,74.9945,74.9152,74.9549,11591.0
2025-05-06 14:40:00,75.61,75.72,75.61,75.65,13145.0,74.9648,75.0738,74.9648,75.0044,13145.0
2025-05-06 14:45:00,75.67,75.74,75.64,75.67,5569.0,75.0243,75.0937,74.9945,75.0243,5569.0
2025-05-06 14:50:00,75.67,75.73,75.63,75.7,13957.0,75.0243,75.0838,74.9846,75.054,13957.0
2025-05-06 14:55:00,75.7,75.76,75.7,75.76,7573.0,75.054,75.1135,75.054,75.1135,7573.0
2025-05-06 15:00:00,75.76,75.8,75.69,75.69,12315.0,75.1135,75.1532,75.0441,75.0441,12315.0
2025-05-06 15:05:00,75.7,75.72,75.61,75.62,13190.0,75.054,75.0738,74.9648,74.9747,13190.0
2025-05-06 15:10:00,75.6,75.65,75.57,75.61,11755.0,74.9549,75.0044,74.9251,74.9648,11755.0
2025-05-06 15:15:00,75.61,75.63,75.56,75.6,10202.0,74.9648,74.9846,74.9152,74.9549,10202.0
2025-05-06 15:20:00,75.58,75.62,75.57,75.6,5158.0,74.935,74.9747,74.9251,74.9549,5158.0
2025-05-06 15:25:00,75.59,75.6,75.55,75.56,12990.0,74.945,74.9549,74.9053,74.9152,12990.0
2025-05-06 15:30:00,75.6,75.65,75.52,75.55,20214.0,74.9549,75.0044,74.8756,74.9053,20214.0
2025-05-06 15:35:00,75.56,75.59,75.44,75.51,24577.0,74.9152,74.945,74.7962,74.8656,24577.0
2025-05-06 15:40:00,75.52,75.52,75.44,75.44,26190.0,74.8756,74.8756,74.7962,74.7962,26190.0
2025-05-06 15:45:00,75.44,75.47,75.4,75.44,34613.0,74.7962,74.826,74.7566,74.7962,34613.0
2025-05-06 15:50:00,75.44,75.44,75.22,75.26,54953.0,74.7962,74.7962,74.5781,74.6178,54953.0
2025-05-06 15:55:00,75.26,75.3,75.02,75.08,263659.0,74.6178,74.6574,74.3798,74.4393,263659.0
2025-05-07 09:30:00,74.86,75.43,74.52,75.12,38559.0,74.2212,74.7863,73.8841,74.479,38559.0
2025-05-07 09:35:00,75.18,75.41,75.1,75.31,9639.0,74.5385,74.7665,74.4591,74.6673,9639.0
2025-05-07 09:40:00,75.3,75.58,75.3,75.46,9511.0,74.6574,74.935,74.6574,74.8161,9511.0
2025-05-07 09:45:00,75.46,75.67,75.4,75.52,29695.0,74.8161,75.0243,74.7566,74.8756,29695.0
2025-05-07 09:50:00,75.53,75.65,75.53,75.57,19462.0,74.8855,75.0044,74.8855,74.9251,19462.0
2025-05-07 09:55:00,75.58,75.61,75.42,75.44,18830.0,74.935,74.9648,74.7764,74.7962,18830.0
2025-05-07 10:00:00,75.48,75.48,75.37,75.37,6951.0,74.8359,74.8359,74.7268,74.7268,6951.0
2025-05-07 10:05:00,75.41,75.54,75.41,75.53,7981.0,74.7665,74.8954,74.7665,74.8855,7981.0
2025-05-07 10:10:00,75.53,75.58,75.48,75.48,15199.0,74.8855,74.935,74.8359,74.8359,15199.0
2025-05-07 10:15:00,75.48,75.55,75.44,75.46,26195.0,74.8359,74.9053,74.7962,74.8161,26195.0
2025-05-07 10:20:00,75.45,75.5,75.37,75.4,23137.0,74.8062,74.8557,74.7268,74.7566,23137.0
2025-05-07 10:25:00,75.4,75.45,75.37,75.42,17906.0,74.7566,74.8062,74.7268,74.7764,17906.0
2025-05-07 10:30:00,75.43,75.5,75.35,75.43,17305.0,74.7863,74.8557,74.707,74.7863,17305.0
2025-05-07 10:35:00,75.42,75.46,75.4,75.41,18416.0,74.7764,74.8161,74.7566,74.7665,18416.0
2025-05-07 10:40:00,75.43,75.44,75.33,75.42,24501.0,74.7863,74.7962,74.6872,74.7764,24501.0
2025-05-07 10:45:00,75.42,75.49,75.42,75.44,11819.0,74.7764,74.8458,74.7764,74.7962,11819.0
2025-05-07 10:50:00,75.41,75.42,75.26,75.27,14374.0,74.7665,74.7764,74.6178,74.6277,14374.0
2025-05-07 10:55:00,75.26,75.5,75.26,75.5,12524.0,74.6178,74.8557,74.6178,74.8557,12524.0
2025-05-07 11:00:00,75.5,75.5,75.41,75.5,16711.0,74.8557,74.8557,74.7665,74.8557,16711.0
2025-05-07 11:05:00,75.5,75.54,75.48,75.52,10083.0,74.8557,74.8954,74.8359,74.8756,10083.0
2025-05-07 11:10:00,75.49,75.52,75.44,75.51,19402.0,74.8458,74.8756,74.7962,74.8656,19402.0
2025-05-07 11:15:00,75.52,75.58,75.49,75.55,18134.0,74.8756,74.935,74.8458,74.9053,18134.0
2025-05-07 11:20:00,75.55,75.66,75.55,75.63,68438.0,74.9053,75.0144,74.9053,74.9846,68438.0
2025-05-07 11:25:00,75.62,75.85,75.62,75.84,40908.0,74.9747,75.2027,74.9747,75.1928,40908.0
2025-05-07 11:30:00,75.84,75.95,75.83,75.93,14440.0,75.1928,75.3019,75.1829,75.2821,14440.0
2025-05-07 11:35:00,75.94,75.97,75.93,75.93,13333.0,75.292,75.3217,75.2821,75.2821,13333.0
2025-05-07 11:40:00,75.94,76.03,75.91,75.92,13173.0,75.292,75.3812,75.2622,75.2721,13173.0
2025-05-07 11:45:00,75.92,75.95,75.77,75.77,24989.0,75.2721,75.3019,75.1234,75.1234,24989.0
2025-05-07 11:50:00,75.79,75.92,75.77,75.89,23207.0,75.1433,75.2721,75.1234,75.2424,23207.0
2025-05-07 11:55:00,75.89,76.01,75.89,76.0,22997.0,75.2424,75.3614,75.2424,75.3515,22997.0
2025-05-07 12:00:00,76.01,76.08,75.98,76.06,16544.0,75.3614,75.4308,75.3316,75.4109,16544.0
2025-05-07 12:05:00,76.06,76.12,76.01,76.12,30613.0,75.4109,75.4704,75.3614,75.4704,30613.0
2025-05-07 12:10:00,76.12,76.19,76.1,76.15,14021.0,75.4704,75.5398,75.4506,75.5002,14021.0
2025-05-07 12:15:00,76.13,76.23,76.13,76.22,13457.0,75.4803,75.5795,75.4803,75.5696,13457.0
2025-05-07 12:20:00,76.21,76.21,76.07,76.09,12748.0,75.5597,75.5597,75.4209,75.4407,12748.0
2025-05-07 12:25:00,76.09,76.15,76.06,76.11,9804.0,75.4407,75.5002,75.4109,75.4605,9804.0
2025-05-07 12:30:00,76.13,76.24,76.13,76.17,10006.0,75.4803,75.5894,75.4803,75.52,10006.0
2025-05-07 12:35:00,76.15,76.17,76.1,76.15,9467.0,75.5002,75.52,75.4506,75.5002,9467.0
2025-05-07 12:40:00,76.14,76.23,76.14,76.16,9306.0,75.4903,75.5795,75.4903,75.5101,9306.0
2025-05-07 12:45:00,76.16,76.19,76.12,76.19,9936.0,75.5101,75.5398,75.4704,75.5398,9936.0
2025-05-07 12:50:00,76.17,76.29,76.15,76.21,13087.0,75.52,75.639,75.5002,75.5597,13087.0
2025-05-07 12:55:00,76.22,76.29,76.21,76.23,14777.0,75.5696,75.639,75.5597,75.5795,14777.0
2025-05-07 13:00:00,76.24,76.3,76.23,76.25,10422.0,75.5894,75.6489,75.5795,75.5993,10422.0
2025-05-07 13:05:00,76.26,76.26,76.13,76.15,16275.0,75.6092,75.6092,75.4803,75.5002,16275.0
2025-05-07 13:10:00,76.17,76.26,76.16,76.25,89372.0,75.52,75.6092,75.5101,75.5993,89372.0
2025-05-07 13:15:00,76.23,76.24,76.07,76.13,21514.0,75.5795,75.5894,75.4209,75.4803,21514.0
2025-05-07 13:20:00,76.12,76.15,76.01,76.09,9846.0,75.4704,75.5002,75.3614,75.4407,9846.0
2025-05-07 13:25:00,76.09,76.12,76.06,76.06,7671.0,75.4407,75.4704,75.4109,75.4109,7671.0
2025-05-07 13:30:00,76.08,76.13,76.04,76.06,13266.0,75.4308,75.4803,75.3911,75.4109,13266.0
2025-05-07 13:35:00,76.04,76.05,75.84,75.84,24120.0,75.3911,75.401,75.1928,75.1928,24120.0
2025-05-07 13:40:00,75.85,75.99,75.82,75.94,17440.0,75.2027,75.3415,75.173,75.292,17440.0
2025-05-07 13:45:00,75.94,75.97,75.86,75.86,10732.0,75.292,75.3217,75.2127,75.2127,10732.0
2025-05-07 13:50:00,75.86,75.87,75.48,75.62,26197.0,75.2127,75.2226,74.8359,74.9747,26197.0
2025-05-07 13:55:00,75.61,75.7,75.59,75.64,18662.0,74.9648,75.054,74.945,74.9945,18662.0
2025-05-07 14:00:00,75.64,75.81,75.53,75.79,30609.0,74.9945,75.1631,74.8855,75.1433,30609.0
2025-05-07 14:05:00,75.79,75.79,75.32,75.44,38566.0,75.1433,75.1433,74.6773,74.7962,38566.0
2025-05-07 14:10:00,75.43,75.66,75.39,75.58,31200.0,74.7863,75.0144,74.7467,74.935,31200.0
2025-05-07 14:15:00,75.58,75.73,75.53,75.73,22354.0,74.935,75.0838,74.8855,75.0838,22354.0
2025-05-07 14:20:00,75.72,75.83,75.68,75.76,16467.0,75.0738,75.1829,75.0342,75.1135,16467.0
2025-05-07 14:25:00,75.78,75.84,75.76,75.78,12928.0,75.1333,75.1928,75.1135,75.1333,12928.0
2025-05-07 14:30:00,75.77,76.02,75.75,76.0,31659.0,75.1234,75.3713,75.1036,75.3515,31659.0
2025-05-07 14:35:00,76.01,76.03,75.85,76.03,30870.0,75.3614,75.3812,75.2027,75.3812,30870.0
2025-05-07 14:40:00,76.0,76.02,75.86,75.87,17315.0,75.3515,75.3713,75.2127,75.2226,17315.0
2025-05-07 14:45:00,75.89,75.9,75.56,75.6,19443.0,75.2424,75.2523,74.9152,74.9549,19443.0
2025-05-07 14:50:00,75.63,75.72,75.54,75.7,17841.0,74.9846,75.0738,74.8954,75.054,17841.0
2025-05-07 14:55:00,75.69,76.02,75.69,75.95,25889.0,75.0441,75.3713,75.0441,75.3019,25889.0
2025-05-07 15:00:00,75.95,75.96,75.86,75.94,18531.0,75.3019,75.3118,75.2127,75.292,18531.0
2025-05-07 15:05:00,75.93,76.03,75.86,76.02,31030.0,75.2821,75.3812,75.2127,75.3713,31030.0
2025-05-07 15:10:00,76.01,76.02,75.89,75.97,35371.0,75.3614,75.3713,75.2424,75.3217,35371.0
2025-05-07 15:15:00,75.95,76.02,75.9,76.02,45898.0,75.3019,75.3713,75.2523,75.3713,45898.0
2025-05-07 15:20:00,76.03,76.04,75.92,75.94,48918.0,75.3812,75.3911,75.2721,75.292,48918.0
2025-05-07 15:25:00,75.93,75.93,75.55,75.61,26105.0,75.2821,75.2821,74.9053,74.9648,26105.0
2025-05-07 15:30:00,75.63,75.66,75.51,75.52,25411.0,74.9846,75.0144,74.8656,74.8756,25411.0
2025-05-07 15:35:00,75.52,75.71,75.49,75.67,31643.0,74.8756,75.0639,74.8458,75.0243,31643.0
2025-05-07 15:40:00,75.68,76.08,75.68,75.83,57721.0,75.0342,75.4308,75.0342,75.1829,57721.0
2025-05-07 15:45:00,75.85,75.96,75.67,75.75,61962.0,75.2027,75.3118,75.0243,75.1036,61962.0
2025-05-07 15:50:00,75.71,75.89,75.6,75.82,63822.0,75.0639,75.2424,74.9549,75.173,63822.0
2025-05-07 15:55:00,75.82,75.99,75.73,75.86,188998.0,75.173,75.3415,75.0838,75.2127,188998.0
2025-05-08 09:30:00,75.9,76.27,75.66,76.15,67509.0,75.2523,75.6192,75.0144,75.5002,67509.0
2025-05-08 09:35:00,76.3,77.09,76.29,76.87,52842.0,75.6489,76.4322,75.639,76.214,52842.0
2025-05-08 09:40:00,76.87,76.98,76.47,76.82,29436.0,76.214,76.3231,75.8174,76.1645,29436.0
2025-05-08 09:45:00,76.74,77.03,76.41,76.67,73206.0,76.0851,76.3727,75.758,76.0157,73206.0
2025-05-08 09:50:00,76.64,76.65,76.14,76.34,13825.0,75.986,75.9959,75.4903,75.6886,13825.0
2025-05-08 09:55:00,76.45,76.74,76.28,76.31,39517.0,75.7976,76.0851,75.6291,75.6588,39517.0
2025-05-08 10:00:00,76.27,76.56,76.2,76.33,17425.0,75.6192,75.9067,75.5498,75.6786,17425.0
2025-05-08 10:05:00,76.26,76.99,76.21,76.99,16070.0,75.6092,76.333,75.5597,76.333,16070.0
2025-05-08 10:10:00,76.84,77.14,76.8,77.08,34971.0,76.1843,76.4817,76.1446,76.4222,34971.0
2025-05-08 10:15:00,77.08,77.46,77.02,77.3,30011.0,76.4222,76.799,76.3628,76.6404,30011.0
2025-05-08 10:20:00,77.31,77.59,77.28,77.37,56046.0,76.6503,76.9279,76.6205,76.7098,56046.0
2025-05-08 10:25:00,77.31,77.44,77.22,77.33,21055.0,76.6503,76.7792,76.561,76.6701,21055.0
2025-05-08 10:30:00,77.31,77.31,77.01,77.12,15859.0,76.6503,76.6503,76.3528,76.4619,15859.0
2025-05-08 10:35:00,77.12,77.12,76.86,77.02,32257.0,76.4619,76.4619,76.2041,76.3628,32257.0
2025-05-08 10:40:00,77.02,77.02,76.75,76.81,11617.0,76.3628,76.3628,76.0951,76.1545,11617.0
2025-05-08 10:45:00,76.8,76.8,76.3,76.32,31289.0,76.1446,76.1446,75.6489,75.6687,31289.0
2025-05-08 10:50:00,76.29,76.43,75.83,75.9,47194.0,75.639,75.7778,75.1829,75.2523,47194.0
2025-05-08 10:55:00,75.87,76.12,75.82,75.9,20323.0,75.2226,75.4704,75.173,75.2523,20323.0
2025-05-08 11:00:00,75.92,75.96,75.81,75.84,12399.0,75.2721,75.3118,75.1631,75.1928,12399.0
2025-05-08 11:05:00,75.88,76.05,75.88,76.02,15767.0,75.2325,75.401,75.2325,75.3713,15767.0
2025-05-08 11:10:00,75.99,76.14,75.96,76.05,49658.0,75.3415,75.4903,75.3118,75.401,49658.0
2025-05-08 11:15:00,76.09,76.31,76.09,76.25,36265.0,75.4407,75.6588,75.4407,75.5993,36265.0
2025-05-08 11:20:00,76.27,76.54,76.2,76.53,46598.0,75.6192,75.8869,75.5498,75.8769,46598.0
2025-05-08 11:25:00,76.53,76.71,76.47,76.53,25669.0,75.8769,76.0554,75.8174,75.8769,25669.0
2025-05-08 11:30:00,76.56,76.59,76.46,76.48,15894.0,75.9067,75.9364,75.8075,75.8274,15894.0
2025-05-08 11:35:00,76.49,76.66,76.43,76.63,16525.0,75.8373,76.0058,75.7778,75.9761,16525.0
2025-05-08 11:40:00,76.68,76.77,76.54,76.65,14320.0,76.0257,76.1149,75.8869,75.9959,14320.0
2025-05-08 11:45:00,76.66,76.8,76.6,76.65,26851.0,76.0058,76.1446,75.9463,75.9959,26851.0
2025-05-08 11:50:00,76.66,76.69,76.35,76.49,13016.0,76.0058,76.0356,75.6985,75.8373,13016.0
2025-05-08 11:55:00,76.51,76.51,76.37,76.44,15377.0,75.8571,75.8571,75.7183,75.7877,15377.0
2025-05-08 12:00:00,76.44,76.59,76.37,76.59,14973.0,75.7877,75.9364,75.7183,75.9364,14973.0
2025-05-08 12:05:00,76.54,76.61,76.49,76.5,9836.0,75.8869,75.9563,75.8373,75.8472,9836.0
2025-05-08 12:10:00,76.51,76.52,76.29,76.46,14616.0,75.8571,75.867,75.639,75.8075,14616.0
2025-05-08 12:15:00,76.45,76.58,76.41,76.58,10254.0,75.7976,75.9265,75.758,75.9265,10254.0
2025-05-08 12:20:00,76.54,76.66,76.47,76.64,20127.0,75.8869,76.0058,75.8174,75.986,20127.0
2025-05-08 12:25:00,76.65,76.65,76.31,76.31,46807.0,75.9959,75.9959,75.6588,75.6588,46807.0
2025-05-08 12:30:00,76.27,76.43,76.22,76.31,26965.0,75.6192,75.7778,75.5696,75.6588,26965.0
2025-05-08 12:35:00,76.3,76.53,76.23,76.37,10106.0,75.6489,75.8769,75.5795,75.7183,10106.0
2025-05-08 12:40:00,76.38,76.58,76.33,76.58,14083.0,75.7282,75.9265,75.6786,75.9265,14083.0
2025-05-08 12:45:00,76.55,76.6,76.28,76.41,17740.0,75.8968,75.9463,75.6291,75.758,17740.0
2025-05-08 12:50:00,76.46,76.6,76.4,76.52,14900.0,75.8075,75.9463,75.748,75.867,14900.0
2025-05-08 12:55:00,76.52,76.57,76.46,76.5,8989.0,75.867,75.9166,75.8075,75.8472,8989.0
2025-05-08 13:00:00,76.52,76.57,76.45,76.55,8449.0,75.867,75.9166,75.7976,75.8968,8449.0
2025-05-08 13:05:00,76.53,76.58,76.47,76.52,7646.0,75.8769,75.9265,75.8174,75.867,7646.0
2025-05-08 13:10:00,76.48,76.54,76.46,76.47,11047.0,75.8274,75.8869,75.8075,75.8174,11047.0
2025-05-08 13:15:00,76.49,76.49,76.43,76.47,10572.0,75.8373,75.8373,75.7778,75.8174,10572.0
2025-05-08 13:20:00,76.47,76.56,76.43,76.47,13378.0,75.8174,75.9067,75.7778,75.8174,13378.0
2025-05-08 13:25:00,76.43,76.47,76.41,76.46,8538.0,75.7778,75.8174,75.758,75.8075,8538.0
2025-05-08 13:30:00,76.48,76.48,76.35,76.37,10999.0,75.8274,75.8274,75.6985,75.7183,10999.0
2025-05-08 13:35:00,76.35,76.45,76.35,76.35,15115.0,75.6985,75.7976,75.6985,75.6985,15115.0
2025-05-08 13:40:00,76.37,76.44,76.3,76.3,7990.0,75.7183,75.7877,75.6489,75.6489,7990.0
2025-05-08 13:45:00,76.31,76.31,76.18,76.22,7896.0,75.6588,75.6588,75.5299,75.5696,7896.0
2025-05-08 13:50:00,76.23,76.25,76.1,76.15,11080.0,75.5795,75.5993,75.4506,75.5002,11080.0
2025-05-08 13:55:00,76.14,76.18,76.0,76.16,13161.0,75.4903,75.5299,75.3515,75.5101,13161.0
2025-05-08 14:00:00,76.11,76.18,76.03,76.03,5326.0,75.4605,75.5299,75.3812,75.3812,5326.0
2025-05-08 14:05:00,76.01,76.12,76.01,76.07,8822.0,75.3614,75.4704,75.3614,75.4209,8822.0
2025-05-08 14:10:00,76.07,76.16,76.06,76.13,3951.0,75.4209,75.5101,75.4109,75.4803,3951.0
2025-05-08 14:15:00,76.16,76.27,76.04,76.08,9974.0,75.5101,75.6192,75.3911,75.4308,9974.0
2025-05-08 14:20:00,76.08,76.12,75.97,76.01,14007.0,75.4308,75.4704,75.3217,75.3614,14007.0
2025-05-08 14:25:00,75.97,76.04,75.68,75.73,19090.0,75.3217,75.3911,75.0342,75.0838,19090.0
2025-05-08 14:30:00,75.73,75.87,75.72,75.78,19231.0,75.0838,75.2226,75.0738,75.1333,19231.0
2025-05-08 14:35:00,75.75,75.78,75.67,75.69,15570.0,75.1036,75.1333,75.0243,75.0441,15570.0
2025-05-08 14:40:00,75.69,75.73,75.6,75.61,16192.0,75.0441,75.0838,74.9549,74.9648,16192.0
2025-05-08 14:45:00,75.6,75.73,75.56,75.73,23206.0,74.9549,75.0838,74.9152,75.0838,23206.0
2025-05-08 14:50:00,75.71,75.72,75.6,75.66,16665.0,75.0639,75.0738,74.9549,75.0144,16665.0
2025-05-08 14:55:00,75.66,75.7,75.61,75.66,13810.0,75.0144,75.054,74.9648,75.0144,13810.0
2025-05-08 15:00:00,75.65,75.71,75.61,75.65,16125.0,75.0044,75.0639,74.9648,75.0044,16125.0
2025-05-08 15:05:00,75.62,75.69,75.56,75.66,18395.0,74.9747,75.0441,74.9152,75.0144,18395.0
2025-05-08 15:10:00,75.65,75.8,75.6,75.8,23373.0,75.0044,75.1532,74.9549,75.1532,23373.0
2025-05-08 15:15:00,75.82,75.92,75.77,75.92,15553.0,75.173,75.2721,75.1234,75.2721,15553.0
2025-05-08 15:20:00,75.95,76.15,75.94,76.07,25149.0,75.3019,75.5002,75.292,75.4209,25149.0
2025-05-08 15:25:00,76.06,76.15,76.05,76.12,20166.0,75.4109,75.5002,75.401,75.4704,20166.0
2025-05-08 15:30:00,76.12,76.19,76.05,76.19,31238.0,75.4704,75.5398,75.401,75.5398,31238.0
2025-05-08 15:35:00,76.2,76.2,76.1,76.2,26246.0,75.5498,75.5498,75.4506,75.5498,26246.0
2025-05-08 15:40:00,76.2,76.23,76.1,76.23,40639.0,75.5498,75.5795,75.4506,75.5795,40639.0
2025-05-08 15:45:00,76.24,76.24,76.07,76.12,36530.0,75.5894,75.5894,75.4209,75.4704,36530.0
2025-05-08 15:50:00,76.12,76.12,75.79,75.8,74871.0,75.4704,75.4704,75.1433,75.1532,74871.0
2025-05-08 15:55:00,75.8,75.99,75.76,75.79,183304.0,75.1532,75.3415,75.1135,75.1433,183304.0
2025-05-09 09:30:00,75.26,76.02,75.0,75.97,27731.0,74.6178,75.3713,74.36,75.3217,27731.0
2025-05-09 09:35:00,75.99,76.1,75.68,76.03,5829.0,75.3415,75.4506,75.0342,75.3812,5829.0
2025-05-09 09:40:00,76.05,76.05,75.82,75.89,12582.0,75.401,75.401,75.173,75.2424,12582.0
2025-05-09 09:45:00,75.98,76.1,75.87,76.09,4103.0,75.3316,75.4506,75.2226,75.4407,4103.0
2025-05-09 09:50:00,76.08,76.1,75.87,76.09,18233.0,75.4308,75.4506,75.2226,75.4407,18233.0
2025-05-09 09:55:00,76.11,76.24,76.01,76.17,37750.0,75.4605,75.5894,75.3614,75.52,37750.0
2025-05-09 10:00:00,76.17,76.34,76.05,76.13,12698.0,75.52,75.6886,75.401,75.4803,12698.0
2025-05-09 10:05:00,76.12,76.25,76.08,76.16,16101.0,75.4704,75.5993,75.4308,75.5101,16101.0
2025-05-09 10:10:00,76.16,76.18,75.83,75.86,49539.0,75.5101,75.5299,75.1829,75.2127,49539.0
2025-05-09 10:15:00,75.87,75.97,75.76,75.84,19544.0,75.2226,75.3217,75.1135,75.1928,19544.0
2025-05-09 10:20:00,75.83,75.84,75.62,75.67,15322.0,75.1829,75.1928,74.9747,75.0243,15322.0
2025-05-09 10:25:00,75.68,75.72,75.56,75.7,13624.0,75.0342,75.0738,74.9152,75.054,13624.0
2025-05-09 10:30:00,75.72,75.83,75.66,75.69,20153.0,75.0738,75.1829,75.0144,75.0441,20153.0
2025-05-09 10:35:00,75.67,75.68,75.53,75.66,14695.0,75.0243,75.0342,74.8855,75.0144,14695.0
2025-05-09 10:40:00,75.67,75.72,75.64,75.69,9114.0,75.0243,75.0738,74.9945,75.0441,9114.0
2025-05-09 10:45:00,75.69,75.7,75.52,75.64,16524.0,75.0441,75.054,74.8756,74.9945,16524.0
2025-05-09 10:50:00,75.64,75.68,75.47,75.54,14714.0,74.9945,75.0342,74.826,74.8954,14714.0
2025-05-09 10:55:00,75.54,75.58,75.4,75.4,18775.0,74.8954,74.935,74.7566,74.7566,18775.0
2025-05-09 11:00:00,75.4,75.48,75.36,75.46,22175.0,74.7566,74.8359,74.7169,74.8161,22175.0
2025-05-09 11:05:00,75.45,75.46,75.38,75.42,20314.0,74.8062,74.8161,74.7367,74.7764,20314.0
2025-05-09 11:10:00,75.42,75.42,75.14,75.2,7976.0,74.7764,74.7764,74.4988,74.5583,7976.0
2025-05-09 11:15:00,75.22,75.25,75.18,75.23,13915.0,74.5781,74.6079,74.5385,74.588,13915.0
2025-05-09 11:20:00,75.22,75.43,75.16,75.43,19571.0,74.5781,74.7863,74.5186,74.7863,19571.0
2025-05-09 11:25:00,75.47,75.51,75.29,75.37,36474.0,74.826,74.8656,74.6475,74.7268,36474.0
2025-05-09 11:30:00,75.37,75.42,75.28,75.34,9524.0,74.7268,74.7764,74.6376,74.6971,9524.0
2025-05-09 11:35:00,75.34,75.36,75.23,75.24,4757.0,74.6971,74.7169,74.588,74.5979,4757.0
2025-05-09 11:40:00,75.21,75.21,75.16,75.18,7428.0,74.5682,74.5682,74.5186,74.5385,7428.0
2025-05-09 11:45:00,75.18,75.25,75.16,75.18,23546.0,74.5385,74.6079,74.5186,74.5385,23546.0
2025-05-09 11:50:00,75.19,75.19,75.0,75.1,20276.0,74.5484,74.5484,74.36,74.4591,20276.0
2025-05-09 11:55:00,75.07,75.16,75.07,75.15,7482.0,74.4294,74.5186,74.4294,74.5087,7482.0
2025-05-09 12:00:00,75.15,75.18,74.96,74.96,10134.0,74.5087,74.5385,74.3203,74.3203,10134.0
2025-05-09 12:05:00,74.97,75.02,74.95,75.02,18553.0,74.3302,74.3798,74.3104,74.3798,18553.0
2025-05-09 12:10:00,75.01,75.13,74.97,75.12,9699.0,74.3699,74.4889,74.3302,74.479,9699.0
2025-05-09 12:15:00,75.11,75.13,75.01,75.03,6247.0,74.4691,74.4889,74.3699,74.3897,6247.0
2025-05-09 12:20:00,75.07,75.19,75.07,75.11,24442.0,74.4294,74.5484,74.4294,74.4691,24442.0
2025-05-09 12:25:00,75.13,75.13,75.01,75.04,14882.0,74.4889,74.4889,74.3699,74.3997,14882.0
2025-05-09 12:30:00,75.05,75.05,74.97,74.98,4256.0,74.4096,74.4096,74.3302,74.3402,4256.0
2025-05-09 12:35:00,74.98,75.05,74.98,74.98,5449.0,74.3402,74.4096,74.3402,74.3402,5449.0
2025-05-09 12:40:00,74.96,74.99,74.92,74.92,9468.0,74.3203,74.3501,74.2807,74.2807,9468.0
2025-05-09 12:45:00,74.9,74.93,74.84,74.87,8241.0,74.2608,74.2906,74.2014,74.2311,8241.0
2025-05-09 12:50:00,74.87,74.94,74.85,74.94,5201.0,74.2311,74.3005,74.2113,74.3005,5201.0
2025-05-09 12:55:00,74.98,75.13,74.95,75.06,17835.0,74.3402,74.4889,74.3104,74.4195,17835.0
2025-05-09 13:00:00,75.06,75.18,75.04,75.15,7967.0,74.4195,74.5385,74.3997,74.5087,7967.0
2025-05-09 13:05:00,75.18,75.36,75.15,75.36,6959.0,74.5385,74.7169,74.5087,74.7169,6959.0
2025-05-09 13:10:00,75.34,75.41,75.29,75.34,28686.0,74.6971,74.7665,74.6475,74.6971,28686.0
2025-05-09 13:15:00,75.36,75.55,75.34,75.53,10718.0,74.7169,74.9053,74.6971,74.8855,10718.0
2025-05-09 13:20:00,75.51,75.53,75.3,75.48,25250.0,74.8656,74.8855,74.6574,74.8359,25250.0
2025-05-09 13:25:00,75.5,75.51,75.44,75.48,5728.0,74.8557,74.8656,74.7962,74.8359,5728.0
2025-05-09 13:30:00,75.48,75.52,75.43,75.52,12723.0,74.8359,74.8756,74.7863,74.8756,12723.0
2025-05-09 13:35:00,75.52,75.6,75.48,75.53,12162.0,74.8756,74.9549,74.8359,74.8855,12162.0
2025-05-09 13:40:00,75.52,75.64,75.52,75.59,14681.0,74.8756,74.9945,74.8756,74.945,14681.0
2025-05-09 13:45:00,75.59,75.64,75.58,75.62,5064.0,74.945,74.9945,74.935,74.9747,5064.0
2025-05-09 13:50:00,75.64,75.64,75.54,75.63,6855.0,74.9945,74.9945,74.8954,74.9846,6855.0
2025-05-09 13:55:00,75.63,75.64,75.56,75.6,6584.0,74.9846,74.9945,74.9152,74.9549,6584.0
2025-05-09 14:00:00,75.59,75.65,75.55,75.56,8700.0,74.945,75.0044,74.9053,74.9152,8700.0
2025-05-09 14:05:00,75.56,75.6,75.5,75.5,8225.0,74.9152,74.9549,74.8557,74.8557,8225.0
2025-05-09 14:10:00,75.5,75.5,75.37,75.37,5862.0,74.8557,74.8557,74.7268,74.7268,5862.0
2025-05-09 14:15:00,75.37,75.4,75.34,75.4,7861.0,74.7268,74.7566,74.6971,74.7566,7861.0
2025-05-09 14:20:00,75.4,75.43,75.37,75.42,6556.0,74.7566,74.7863,74.7268,74.7764,6556.0
2025-05-09 14:25:00,75.42,75.44,75.31,75.36,11071.0,74.7764,74.7962,74.6673,74.7169,11071.0
2025-05-09 14:30:00,75.31,75.44,75.31,75.44,4230.0,74.6673,74.7962,74.6673,74.7962,4230.0
2025-05-09 14:35:00,75.45,75.53,75.44,75.49,9446.0,74.8062,74.8855,74.7962,74.8458,9446.0
2025-05-09 14:40:00,75.5,75.51,75.4,75.43,19283.0,74.8557,74.8656,74.7566,74.7863,19283.0
2025-05-09 14:45:00,75.44,75.54,75.42,75.52,6514.0,74.7962,74.8954,74.7764,74.8756,6514.0
2025-05-09 14:50:00,75.5,75.53,75.45,75.52,6046.0,74.8557,74.8855,74.8062,74.8756,6046.0
2025-05-09 14:55:00,75.52,75.52,75.44,75.45,5939.0,74.8756,74.8756,74.7962,74.8062,5939.0
2025-05-09 15:00:00,75.45,75.5,75.43,75.46,13344.0,74.8062,74.8557,74.7863,74.8161,13344.0
2025-05-09 15:05:00,75.46,75.65,75.44,75.62,8561.0,74.8161,75.0044,74.7962,74.9747,8561.0
2025-05-09 15:10:00,75.63,75.64,75.57,75.59,7581.0,74.9846,74.9945,74.9251,74.945,7581.0
2025-05-09 15:15:00,75.6,75.6,75.53,75.55,5210.0,74.9549,74.9549,74.8855,74.9053,5210.0
2025-05-09 15:20:00,75.55,75.59,75.51,75.59,11375.0,74.9053,74.945,74.8656,74.945,11375.0
2025-05-09 15:25:00,75.59,75.63,75.59,75.61,13630.0,74.945,74.9846,74.945,74.9648,13630.0
2025-05-09 15:30:00,75.57,75.62,75.5,75.59,8392.0,74.9251,74.9747,74.8557,74.945,8392.0
2025-05-09 15:35:00,75.61,75.63,75.55,75.61,10903.0,74.9648,74.9846,74.9053,74.9648,10903.0
2025-05-09 15:40:00,75.59,75.66,75.58,75.64,9617.0,74.945,75.0144,74.935,74.9945,9617.0
2025-05-09 15:45:00,75.65,75.67,75.57,75.6,21408.0,75.0044,75.0243,74.9251,74.9549,21408.0
2025-05-09 15:50:00,75.57,75.67,75.54,75.63,39022.0,74.9251,75.0243,74.8954,74.9846,39022.0
2025-05-09 15:55:00,75.61,75.62,75.37,75.43,196218.0,74.9648,74.9747,74.7268,74.7863,196218.0
2025-05-12 09:30:00,76.14,76.14,75.06,75.15,37049.0,75.4903,75.4903,74.4195,74.5087,37049.0
2025-05-12 09:35:00,75.09,75.42,74.91,75.22,21865.0,74.4492,74.7764,74.2708,74.5781,21865.0
2025-05-12 09:40:00,75.22,75.54,75.21,75.47,8363.0,74.5781,74.8954,74.5682,74.826,8363.0
2025-05-12 09:45:00,75.47,75.58,75.38,75.56,13432.0,74.826,74.935,74.7367,74.9152,13432.0
2025-05-12 09:50:00,75.56,75.74,75.56,75.71,13655.0,74.9152,75.0937,74.9152,75.0639,13655.0
2025-05-12 09:55:00,75.69,75.83,75.56,75.61,7657.0,75.0441,75.1829,74.9152,74.9648,7657.0
2025-05-12 10:00:00,75.61,75.66,75.24,75.25,13424.0,74.9648,75.0144,74.5979,74.6079,13424.0
2025-05-12 10:05:00,75.2,75.29,75.12,75.16,17851.0,74.5583,74.6475,74.479,74.5186,17851.0
2025-05-12 10:10:00,75.16,75.45,75.15,75.44,25269.0,74.5186,74.8062,74.5087,74.7962,25269.0
2025-05-12 10:15:00,75.44,75.52,75.26,75.26,14701.0,74.7962,74.8756,74.6178,74.6178,14701.0
2025-05-12 10:20:00,75.3,75.42,75.21,75.24,16898.0,74.6574,74.7764,74.5682,74.5979,16898.0
2025-05-12 10:25:00,75.23,75.27,75.14,75.2,16157.0,74.588,74.6277,74.4988,74.5583,16157.0
2025-05-12 10:30:00,75.21,75.38,75.19,75.31,21854.0,74.5682,74.7367,74.5484,74.6673,21854.0
2025-05-12 10:35:00,75.38,75.45,75.19,75.24,17873.0,74.7367,74.8062,74.5484,74.5979,17873.0
2025-05-12 10:40:00,75.23,75.24,74.94,74.98,12312.0,74.588,74.5979,74.3005,74.3402,12312.0
2025-05-12 10:45:00,74.97,75.15,74.97,75.15,11330.0,74.3302,74.5087,74.3302,74.5087,11330.0
2025-05-12 10:50:00,75.16,75.41,75.15,75.37,48377.0,74.5186,74.7665,74.5087,74.7268,48377.0
2025-05-12 10:55:00,75.37,75.37,75.05,75.09,30978.0,74.7268,74.7268,74.4096,74.4492,30978.0
2025-05-12 11:00:00,75.12,75.3,75.11,75.22,8105.0,74.479,74.6574,74.4691,74.5781,8105.0
2025-05-12 11:05:00,75.22,75.28,75.17,75.21,14188.0,74.5781,74.6376,74.5285,74.5682,14188.0
2025-05-12 11:10:00,75.2,75.36,75.19,75.28,14883.0,74.5583,74.7169,74.5484,74.6376,14883.0
2025-05-12 11:15:00,75.31,75.34,75.19,75.19,20883.0,74.6673,74.6971,74.5484,74.5484,20883.0
2025-05-12 11:20:00,75.18,75.2,75.02,75.02,39264.0,74.5385,74.5583,74.3798,74.3798,39264.0
2025-05-12 11:25:00,75.01,75.02,74.87,74.9,13270.0,74.3699,74.3798,74.2311,74.2608,13270.0
2025-05-12 11:30:00,74.91,75.11,74.87,74.9,52744.0,74.2708,74.4691,74.2311,74.2608,52744.0
2025-05-12 11:35:00,74.9,74.98,74.85,74.92,9932.0,74.2608,74.3402,74.2113,74.2807,9932.0
2025-05-12 11:40:00,74.91,75.07,74.89,75.06,16749.0,74.2708,74.4294,74.2509,74.4195,16749.0
2025-05-12 11:45:00,75.06,75.17,74.96,74.98,15146.0,74.4195,74.5285,74.3203,74.3402,15146.0
2025-05-12 11:50:00,74.96,74.99,74.86,74.88,10396.0,74.3203,74.3501,74.2212,74.241,10396.0
2025-05-12 11:55:00,74.87,74.95,74.85,74.94,13298.0,74.2311,74.3104,74.2113,74.3005,13298.0
2025-05-12 12:00:00,74.92,74.98,74.81,74.83,26889.0,74.2807,74.3402,74.1716,74.1914,26889.0
2025-05-12 12:05:00,74.83,75.02,74.83,75.02,67665.0,74.1914,74.3798,74.1914,74.3798,67665.0
2025-05-12 12:10:00,75.05,75.14,75.0,75.14,43642.0,74.4096,74.4988,74.36,74.4988,43642.0
2025-05-12 12:15:00,75.15,75.15,75.05,75.1,25600.0,74.5087,74.5087,74.4096,74.4591,25600.0
2025-05-12 12:20:00,75.09,75.25,75.08,75.23,11953.0,74.4492,74.6079,74.4393,74.588,11953.0
2025-05-12 12:25:00,75.24,75.32,75.22,75.25,12916.0,74.5979,74.6773,74.5781,74.6079,12916.0
2025-05-12 12:30:00,75.25,75.26,75.18,75.23,12603.0,74.6079,74.6178,74.5385,74.588,12603.0
2025-05-12 12:35:00,75.21,75.24,75.18,75.2,13279.0,74.5682,74.5979,74.5385,74.5583,13279.0
2025-05-12 12:40:00,75.2,75.3,75.2,75.3,10232.0,74.5583,74.6574,74.5583,74.6574,10232.0
2025-05-12 12:45:00,75.3,75.35,75.29,75.33,12635.0,74.6574,74.707,74.6475,74.6872,12635.0
2025-05-12 12:50:00,75.34,75.38,75.3,75.37,12754.0,74.6971,74.7367,74.6574,74.7268,12754.0
2025-05-12 12:55:00,75.37,75.41,75.35,75.37,8096.0,74.7268,74.7665,74.707,74.7268,8096.0
2025-05-12 13:00:00,75.37,75.41,75.36,75.4,4767.0,74.7268,74.7665,74.7169,74.7566,4767.0
2025-05-12 13:05:00,75.4,75.53,75.4,75.47,13111.0,74.7566,74.8855,74.7566,74.826,13111.0
2025-05-12 13:10:00,75.45,75.47,75.38,75.4,11915.0,74.8062,74.826,74.7367,74.7566,11915.0
2025-05-12 13:15:00,75.42,75.42,75.34,75.35,8681.0,74.7764,74.7764,74.6971,74.707,8681.0
2025-05-12 13:20:00,75.34,75.35,75.19,75.21,15748.0,74.6971,74.707,74.5484,74.5682,15748.0
2025-05-12 13:25:00,75.21,75.28,75.2,75.28,7470.0,74.5682,74.6376,74.5583,74.6376,7470.0
2025-05-12 13:30:00,75.26,75.4,75.26,75.4,14224.0,74.6178,74.7566,74.6178,74.7566,14224.0
2025-05-12 13:35:00,75.41,75.44,75.36,75.41,6982.0,74.7665,74.7962,74.7169,74.7665,6982.0
2025-05-12 13:40:00,75.42,75.43,75.36,75.39,9818.0,74.7764,74.7863,74.7169,74.7467,9818.0
2025-05-12 13:45:00,75.4,75.5,75.39,75.48,62784.0,74.7566,74.8557,74.7467,74.8359,62784.0
2025-05-12 13:50:00,75.48,75.65,75.48,75.65,10425.0,74.8359,75.0044,74.8359,75.0044,10425.0
2025-05-12 13:55:00,75.67,75.7,75.6,75.6,31548.0,75.0243,75.054,74.9549,74.9549,31548.0
2025-05-12 14:00:00,75.61,75.76,75.6,75.75,15978.0,74.9648,75.1135,74.9549,75.1036,15978.0
2025-05-12 14:05:00,75.75,75.82,75.69,75.71,20793.0,75.1036,75.173,75.0441,75.0639,20793.0
2025-05-12 14:10:00,75.7,75.72,75.6,75.72,27985.0,75.054,75.0738,74.9549,75.0738,27985.0
2025-05-12 14:15:00,75.72,75.74,75.68,75.74,7920.0,75.0738,75.0937,75.0342,75.0937,7920.0
2025-05-12 14:20:00,75.73,75.82,75.73,75.81,80763.0,75.0838,75.173,75.0838,75.1631,80763.0
2025-05-12 14:25:00,75.8,75.91,75.8,75.9,11979.0,75.1532,75.2622,75.1532,75.2523,11979.0
2025-05-12 14:30:00,75.91,76.01,75.91,76.01,15847.0,75.2622,75.3614,75.2622,75.3614,15847.0
2025-05-12 14:35:00,76.0,76.0,75.88,75.89,58827.0,75.3515,75.3515,75.2325,75.2424,58827.0
2025-05-12 14:40:00,75.88,75.89,75.81,75.81,41083.0,75.2325,75.2424,75.1631,75.1631,41083.0
2025-05-12 14:45:00,75.81,75.82,75.71,75.77,24018.0,75.1631,75.173,75.0639,75.1234,24018.0
2025-05-12 14:50:00,75.78,75.81,75.61,75.68,11276.0,75.1333,75.1631,74.9648,75.0342,11276.0
2025-05-12 14:55:00,75.69,75.69,75.59,75.59,10949.0,75.0441,75.0441,74.945,74.945,10949.0
2025-05-12 15:00:00,75.59,75.74,75.53,75.74,14920.0,74.945,75.0937,74.8855,75.0937,14920.0
2025-05-12 15:05:00,75.75,75.76,75.68,75.74,9189.0,75.1036,75.1135,75.0342,75.0937,9189.0
2025-05-12 15:10:00,75.77,75.77,75.59,75.6,28226.0,75.1234,75.1234,74.945,74.9549,28226.0
2025-05-12 15:15:00,75.61,75.61,75.56,75.61,18365.0,74.9648,74.9648,74.9152,74.9648,18365.0
2025-05-12 15:20:00,75.61,75.64,75.58,75.59,15817.0,74.9648,74.9945,74.935,74.945,15817.0
2025-05-12 15:25:00,75.59,75.65,75.48,75.49,64329.0,74.945,75.0044,74.8359,74.8458,64329.0
2025-05-12 15:30:00,75.49,75.55,75.45,75.47,30302.0,74.8458,74.9053,74.8062,74.826,30302.0
2025-05-12 15:35:00,75.49,75.5,75.42,75.44,33641.0,74.8458,74.8557,74.7764,74.7962,33641.0
2025-05-12 15:40:00,75.43,75.5,75.41,75.45,59925.0,74.7863,74.8557,74.7665,74.8062,59925.0
2025-05-12 15:45:00,75.45,75.5,75.28,75.3,61147.0,74.8062,74.8557,74.6376,74.6574,61147.0
2025-05-12 15:50:00,75.3,75.51,75.3,75.47,91439.0,74.6574,74.8656,74.6574,74.826,91439.0
2025-05-12 15:55:00,75.45,75.75,75.38,75.7,320120.0,74.8062,75.1036,74.7367,75.054,320120.0
2025-05-13 09:30:00,75.47,76.03,75.32,75.97,87275.0,74.826,75.3812,74.6773,75.3217,87275.0
2025-05-13 09:35:00,75.89,76.25,75.8,76.04,25300.0,75.2424,75.5993,75.1532,75.3911,25300.0
2025-05-13 09:40:00,76.04,76.04,75.73,75.85,18201.0,75.3911,75.3911,75.0838,75.2027,18201.0
2025-05-13 09:45:00,75.86,75.88,75.67,75.7,18688.0,75.2127,75.2325,75.0243,75.054,18688.0
2025-05-13 09:50:00,75.7,75.75,75.46,75.49,48700.0,75.054,75.1036,74.8161,74.8458,48700.0
2025-05-13 09:55:00,75.45,75.54,75.39,75.5,24393.0,74.8062,74.8954,74.7467,74.8557,24393.0
2025-05-13 10:00:00,75.51,75.59,75.27,75.28,9188.0,74.8656,74.945,74.6277,74.6376,9188.0
2025-05-13 10:05:00,75.31,75.34,75.16,75.33,10689.0,74.6673,74.6971,74.5186,74.6872,10689.0
2025-05-13 10:10:00,75.34,75.69,75.34,75.59,10183.0,74.6971,75.0441,74.6971,74.945,10183.0
2025-05-13 10:15:00,75.53,75.53,75.3,75.3,5021.0,74.8855,74.8855,74.6574,74.6574,5021.0
2025-05-13 10:20:00,75.35,75.48,75.33,75.39,19763.0,74.707,74.8359,74.6872,74.7467,19763.0
2025-05-13 10:25:00,75.44,75.45,75.16,75.16,26792.0,74.7962,74.8062,74.5186,74.5186,26792.0
2025-05-13 10:30:00,75.2,75.42,75.18,75.4,17781.0,74.5583,74.7764,74.5385,74.7566,17781.0
2025-05-13 10:35:00,75.4,75.52,75.32,75.48,23628.0,74.7566,74.8756,74.6773,74.8359,23628.0
2025-05-13 10:40:00,75.48,75.65,75.48,75.62,11178.0,74.8359,75.0044,74.8359,74.9747,11178.0
2025-05-13 10:45:00,75.61,75.72,75.58,75.6,28293.0,74.9648,75.0738,74.935,74.9549,28293.0
2025-05-13 10:50:00,75.63,75.84,75.63,75.8,7832.0,74.9846,75.1928,74.9846,75.1532,7832.0
2025-05-13 10:55:00,75.77,75.92,75.77,75.88,25507.0,75.1234,75.2721,75.1234,75.2325,25507.0
2025-05-13 11:00:00,75.88,75.91,75.8,75.89,22777.0,75.2325,75.2622,75.1532,75.2424,22777.0
2025-05-13 11:05:00,75.91,76.05,75.89,76.02,19076.0,75.2622,75.401,75.2424,75.3713,19076.0
2025-05-13 11:10:00,75.99,76.21,75.93,76.1,22384.0,75.3415,75.5597,75.2821,75.4506,22384.0
2025-05-13 11:15:00,76.08,76.14,76.02,76.08,13634.0,75.4308,75.4903,75.3713,75.4308,13634.0
2025-05-13 11:20:00,76.09,76.12,75.96,76.03,19006.0,75.4407,75.4704,75.3118,75.3812,19006.0
2025-05-13 11:25:00,76.03,76.1,76.01,76.04,13812.0,75.3812,75.4506,75.3614,75.3911,13812.0
2025-05-13 11:30:00,76.05,76.06,75.99,76.03,8647.0,75.401,75.4109,75.3415,75.3812,8647.0
2025-05-13 11:35:00,76.03,76.04,75.88,75.92,16794.0,75.3812,75.3911,75.2325,75.2721,16794.0
2025-05-13 11:40:00,75.9,75.95,75.85,75.89,12667.0,75.2523,75.3019,75.2027,75.2424,12667.0
2025-05-13 11:45:00,75.86,76.12,75.85,76.12,20082.0,75.2127,75.4704,75.2027,75.4704,20082.0
2025-05-13 11:50:00,76.11,76.17,76.01,76.17,52869.0,75.4605,75.52,75.3614,75.52,52869.0
2025-05-13 11:55:00,76.17,76.24,76.13,76.17,11018.0,75.52,75.5894,75.4803,75.52,11018.0
2025-05-13 12:00:00,76.16,76.2,76.06,76.09,34329.0,75.5101,75.5498,75.4109,75.4407,34329.0
2025-05-13 12:05:00,76.08,76.08,75.96,75.97,28315.0,75.4308,75.4308,75.3118,75.3217,28315.0
2025-05-13 12:10:00,75.97,75.99,75.85,75.91,24689.0,75.3217,75.3415,75.2027,75.2622,24689.0
2025-05-13 12:15:00,75.89,75.89,75.76,75.76,9482.0,75.2424,75.2424,75.1135,75.1135,9482.0
2025-05-13 12:20:00,75.79,75.9,75.79,75.87,16599.0,75.1433,75.2523,75.1433,75.2226,16599.0
2025-05-13 12:25:00,75.9,76.0,75.87,75.95,16152.0,75.2523,75.3515,75.2226,75.3019,16152.0
2025-05-13 12:30:00,75.94,76.11,75.94,76.11,37192.0,75.292,75.4605,75.292,75.4605,37192.0
2025-05-13 12:35:00,76.11,76.15,76.07,76.1,7573.0,75.4605,75.5002,75.4209,75.4506,7573.0
2025-05-13 12:40:00,76.1,76.19,76.09,76.12,4770.0,75.4506,75.5398,75.4407,75.4704,4770.0
2025-05-13 12:45:00,76.1,76.12,75.94,75.95,8929.0,75.4506,75.4704,75.292,75.3019,8929.0
2025-05-13 12:50:00,75.95,76.0,75.88,76.0,23461.0,75.3019,75.3515,75.2325,75.3515,23461.0
2025-05-13 12:55:00,76.0,76.16,75.99,76.15,4738.0,75.3515,75.5101,75.3415,75.5002,4738.0
2025-05-13 13:00:00,76.13,76.15,76.06,76.07,5074.0,75.4803,75.5002,75.4109,75.4209,5074.0
2025-05-13 13:05:00,76.08,76.12,76.01,76.02,12787.0,75.4308,75.4704,75.3614,75.3713,12787.0
2025-05-13 13:10:00,76.01,76.1,76.0,76.05,4425.0,75.3614,75.4506,75.3515,75.401,4425.0
2025-05-13 13:15:00,76.07,76.17,76.07,76.17,5166.0,75.4209,75.52,75.4209,75.52,5166.0
2025-05-13 13:20:00,76.16,76.25,76.16,76.23,10444.0,75.5101,75.5993,75.5101,75.5795,10444.0
2025-05-13 13:25:00,76.23,76.25,76.17,76.24,12879.0,75.5795,75.5993,75.52,75.5894,12879.0
2025-05-13 13:30:00,76.21,76.28,76.21,76.26,12941.0,75.5597,75.6291,75.5597,75.6092,12941.0
2025-05-13 13:35:00,76.25,76.38,76.22,76.32,48457.0,75.5993,75.7282,75.5696,75.6687,48457.0
2025-05-13 13:40:00,76.31,76.37,76.3,76.34,19776.0,75.6588,75.7183,75.6489,75.6886,19776.0
2025-05-13 13:45:00,76.34,76.37,76.29,76.3,52146.0,75.6886,75.7183,75.639,75.6489,52146.0
2025-05-13 13:50:00,76.3,76.37,76.3,76.36,8724.0,75.6489,75.7183,75.6489,75.7084,8724.0
2025-05-13 13:55:00,76.35,76.38,76.33,76.36,33930.0,75.6985,75.7282,75.6786,75.7084,33930.0
2025-05-13 14:00:00,76.36,76.47,76.34,76.46,10928.0,75.7084,75.8174,75.6886,75.8075,10928.0
2025-05-13 14:05:00,76.46,76.56,76.43,76.56,9581.0,75.8075,75.9067,75.7778,75.9067,9581.0
2025-05-13 14:10:00,76.58,76.6,76.48,76.53,18476.0,75.9265,75.9463,75.8274,75.8769,18476.0
2025-05-13 14:15:00,76.51,76.52,76.45,76.47,30431.0,75.8571,75.867,75.7976,75.8174,30431.0
2025-05-13 14:20:00,76.48,76.48,76.07,76.1,39582.0,75.8274,75.8274,75.4209,75.4506,39582.0
2025-05-13 14:25:00,76.08,76.12,75.97,75.97,28349.0,75.4308,75.4704,75.3217,75.3217,28349.0
2025-05-13 14:30:00,76.01,76.04,75.87,75.89,131036.0,75.3614,75.3911,75.2226,75.2424,131036.0
2025-05-13 14:35:00,75.88,75.92,75.8,75.88,20729.0,75.2325,75.2721,75.1532,75.2325,20729.0
2025-05-13 14:40:00,75.88,75.92,75.75,75.81,26202.0,75.2325,75.2721,75.1036,75.1631,26202.0
2025-05-13 14:45:00,75.82,75.91,75.79,75.85,14221.0,75.173,75.2622,75.1433,75.2027,14221.0
2025-05-13 14:50:00,75.82,75.92,75.82,75.89,18187.0,75.173,75.2721,75.173,75.2424,18187.0
2025-05-13 14:55:00,75.89,75.93,75.85,75.91,26365.0,75.2424,75.2821,75.2027,75.2622,26365.0
2025-05-13 15:00:00,75.91,75.91,75.76,75.77,12838.0,75.2622,75.2622,75.1135,75.1234,12838.0
2025-05-13 15:05:00,75.77,75.85,75.75,75.85,29643.0,75.1234,75.2027,75.1036,75.2027,29643.0
2025-05-13 15:10:00,75.84,75.97,75.81,75.96,19321.0,75.1928,75.3217,75.1631,75.3118,19321.0
2025-05-13 15:15:00,75.95,76.01,75.85,75.86,139375.0,75.3019,75.3614,75.2027,75.2127,139375.0
2025-05-13 15:20:00,75.84,75.84,75.72,75.74,28519.0,75.1928,75.1928,75.0738,75.0937,28519.0
2025-05-13 15:25:00,75.74,75.79,75.6,75.63,41077.0,75.0937,75.1433,74.9549,74.9846,41077.0
2025-05-13 15:30:00,75.63,75.73,75.6,75.69,37583.0,74.9846,75.0838,74.9549,75.0441,37583.0
2025-05-13 15:35:00,75.69,75.75,75.65,75.72,50068.0,75.0441,75.1036,75.0044,75.0738,50068.0
2025-05-13 15:40:00,75.72,75.72,75.6,75.62,50001.0,75.0738,75.0738,74.9549,74.9747,50001.0
2025-05-13 15:45:00,75.59,75.59,75.47,75.51,61781.0,74.945,74.945,74.826,74.8656,61781.0
2025-05-13 15:50:00,75.5,75.52,75.11,75.15,117046.0,74.8557,74.8756,74.4691,74.5087,117046.0
2025-05-13 15:55:00,75.15,75.26,75.04,75.12,248508.0,74.5087,74.6178,74.3997,74.479,248508.0
2025-05-14 09:30:00,75.08,75.08,73.85,74.03,68310.0,74.4393,74.4393,73.2198,73.3983,68310.0
2025-05-14 09:35:00,74.03,74.22,73.89,73.9,78358.0,73.3983,73.5866,73.2595,73.2694,78358.0
2025-05-14 09:40:00,73.99,74.05,73.72,73.87,106605.0,73.3586,73.4181,73.0909,73.2396,106605.0
2025-05-14 09:45:00,73.9,73.97,73.84,73.95,49300.0,73.2694,73.3388,73.2099,73.319,49300.0
2025-05-14 09:50:00,73.95,74.18,73.94,74.03,91062.0,73.319,73.547,73.309,73.3983,91062.0
2025-05-14 09:55:00,74.01,74.12,73.94,74.0,79309.0,73.3784,73.4875,73.309,73.3685,79309.0
2025-05-14 10:00:00,74.0,74.06,73.62,73.7,112756.0,73.3685,73.428,72.9918,73.0711,112756.0
2025-05-14 10:05:00,73.66,73.76,73.56,73.69,75247.0,73.0314,73.1306,72.9323,73.0612,75247.0
2025-05-14 10:10:00,73.69,73.9,73.61,73.81,20293.0,73.0612,73.2694,72.9819,73.1801,20293.0
2025-05-14 10:15:00,73.79,73.92,73.76,73.8,84012.0,73.1603,73.2892,73.1306,73.1702,84012.0
2025-05-14 10:20:00,73.84,73.9,73.74,73.81,32209.0,73.2099,73.2694,73.1107,73.1801,32209.0
2025-05-14 10:25:00,73.81,73.81,73.66,73.73,16593.0,73.1801,73.1801,73.0314,73.1008,16593.0
2025-05-14 10:30:00,73.76,73.88,73.7,73.73,71341.0,73.1306,73.2495,73.0711,73.1008,71341.0
2025-05-14 10:35:00,73.73,73.85,73.7,73.81,25109.0,73.1008,73.2198,73.0711,73.1801,25109.0
2025-05-14 10:40:00,73.84,73.87,73.64,73.66,33455.0,73.2099,73.2396,73.0116,73.0314,33455.0
2025-05-14 10:45:00,73.67,73.69,73.45,73.56,17760.0,73.0413,73.0612,72.8232,72.9323,17760.0
2025-05-14 10:50:00,73.59,73.64,73.41,73.5,12119.0,72.962,73.0116,72.7836,72.8728,12119.0
2025-05-14 10:55:00,73.45,73.6,73.44,73.6,10969.0,72.8232,72.9719,72.8133,72.9719,10969.0
2025-05-14 11:00:00,73.58,73.64,73.33,73.41,26807.0,72.9521,73.0116,72.7042,72.7836,26807.0
2025-05-14 11:05:00,73.42,73.53,73.38,73.49,15345.0,72.7935,72.9025,72.7538,72.8629,15345.0
2025-05-14 11:10:00,73.47,73.67,73.38,73.62,36677.0,72.843,73.0413,72.7538,72.9918,36677.0
2025-05-14 11:15:00,73.61,73.67,73.58,73.65,31784.0,72.9819,73.0413,72.9521,73.0215,31784.0
2025-05-14 11:20:00,73.64,73.85,73.61,73.82,22452.0,73.0116,73.2198,72.9819,73.1901,22452.0
2025-05-14 11:25:00,73.8,73.89,73.79,73.84,18311.0,73.1702,73.2595,73.1603,73.2099,18311.0
2025-05-14 11:30:00,73.87,73.91,73.72,73.88,27560.0,73.2396,73.2793,73.0909,73.2495,27560.0
2025-05-14 11:35:00,73.88,74.05,73.86,73.88,65404.0,73.2495,73.4181,73.2297,73.2495,65404.0
2025-05-14 11:40:00,73.9,74.03,73.89,74.01,28080.0,73.2694,73.3983,73.2595,73.3784,28080.0
2025-05-14 11:45:00,74.01,74.15,74.0,74.13,57993.0,73.3784,73.5172,73.3685,73.4974,57993.0
2025-05-14 11:50:00,74.17,74.21,74.09,74.21,24843.0,73.5371,73.5767,73.4578,73.5767,24843.0
2025-05-14 11:55:00,74.19,74.32,74.17,74.31,15406.0,73.5569,73.6858,73.5371,73.6759,15406.0
2025-05-14 12:00:00,74.31,74.32,74.16,74.23,8392.0,73.6759,73.6858,73.5272,73.5966,8392.0
2025-05-14 12:05:00,74.23,74.36,74.23,74.32,8617.0,73.5966,73.7255,73.5966,73.6858,8617.0
2025-05-14 12:10:00,74.31,74.34,74.18,74.22,8965.0,73.6759,73.7056,73.547,73.5866,8965.0
2025-05-14 12:15:00,74.2,74.23,74.1,74.2,8081.0,73.5668,73.5966,73.4677,73.5668,8081.0
2025-05-14 12:20:00,74.18,74.19,74.09,74.17,9843.0,73.547,73.5569,73.4578,73.5371,9843.0
2025-05-14 12:25:00,74.16,74.18,74.11,74.16,8673.0,73.5272,73.547,73.4776,73.5272,8673.0
2025-05-14 12:30:00,74.13,74.27,74.11,74.22,11887.0,73.4974,73.6362,73.4776,73.5866,11887.0
2025-05-14 12:35:00,74.24,74.27,74.19,74.21,21795.0,73.6065,73.6362,73.5569,73.5767,21795.0
2025-05-14 12:40:00,74.19,74.19,74.06,74.11,13234.0,73.5569,73.5569,73.428,73.4776,13234.0
2025-05-14 12:45:00,74.11,74.19,74.11,74.13,6912.0,73.4776,73.5569,73.4776,73.4974,6912.0
2025-05-14 12:50:00,74.15,74.26,74.13,74.24,10370.0,73.5172,73.6263,73.4974,73.6065,10370.0
2025-05-14 12:55:00,74.26,74.26,74.13,74.17,7454.0,73.6263,73.6263,73.4974,73.5371,7454.0
2025-05-14 13:00:00,74.17,74.17,74.09,74.17,8934.0,73.5371,73.5371,73.4578,73.5371,8934.0
2025-05-14 13:05:00,74.18,74.19,74.15,74.18,6187.0,73.547,73.5569,73.5172,73.547,6187.0
2025-05-14 13:10:00,74.17,74.26,74.17,74.26,13295.0,73.5371,73.6263,73.5371,73.6263,13295.0
2025-05-14 13:15:00,74.25,74.27,74.12,74.2,9746.0,73.6164,73.6362,73.4875,73.5668,9746.0
2025-05-14 13:20:00,74.17,74.25,74.12,74.19,19121.0,73.5371,73.6164,73.4875,73.5569,19121.0
2025-05-14 13:25:00,74.21,74.29,74.17,74.22,18227.0,73.5767,73.6561,73.5371,73.5866,18227.0
2025-05-14 13:30:00,74.18,74.2,74.08,74.09,14233.0,73.547,73.5668,73.4478,73.4578,14233.0
2025-05-14 13:35:00,74.12,74.15,74.09,74.1,6307.0,73.4875,73.5172,73.4578,73.4677,6307.0
2025-05-14 13:40:00,74.13,74.27,74.1,74.14,167188.0,73.4974,73.6362,73.4677,73.5073,167188.0
2025-05-14 13:45:00,74.14,74.19,74.03,74.12,118245.0,73.5073,73.5569,73.3983,73.4875,118245.0
2025-05-14 13:50:00,74.12,74.27,74.12,74.17,14788.0,73.4875,73.6362,73.4875,73.5371,14788.0
2025-05-14 13:55:00,74.14,74.23,74.12,74.2,10833.0,73.5073,73.5966,73.4875,73.5668,10833.0
2025-05-14 14:00:00,74.23,74.33,74.21,74.31,13757.0,73.5966,73.6957,73.5767,73.6759,13757.0
2025-05-14 14:05:00,74.31,74.42,74.31,74.34,19937.0,73.6759,73.7849,73.6759,73.7056,19937.0
2025-05-14 14:10:00,74.31,74.34,74.27,74.31,13511.0,73.6759,73.7056,73.6362,73.6759,13511.0
2025-05-14 14:15:00,74.31,74.34,74.23,74.25,19413.0,73.6759,73.7056,73.5966,73.6164,19413.0
2025-05-14 14:20:00,74.25,74.48,74.21,74.42,55205.0,73.6164,73.8444,73.5767,73.7849,55205.0
2025-05-14 14:25:00,74.42,74.48,74.37,74.45,21152.0,73.7849,73.8444,73.7354,73.8147,21152.0
2025-05-14 14:30:00,74.42,74.69,74.42,74.62,28723.0,73.7849,74.0526,73.7849,73.9832,28723.0
2025-05-14 14:35:00,74.64,74.72,74.55,74.59,15053.0,74.0031,74.0824,73.9138,73.9535,15053.0
2025-05-14 14:40:00,74.58,74.62,74.54,74.59,16673.0,73.9436,73.9832,73.9039,73.9535,16673.0
2025-05-14 14:45:00,74.57,74.61,74.52,74.56,25883.0,73.9337,73.9733,73.8841,73.9237,25883.0
2025-05-14 14:50:00,74.54,74.63,74.49,74.59,18362.0,73.9039,73.9931,73.8543,73.9535,18362.0
2025-05-14 14:55:00,74.59,74.61,74.54,74.6,8950.0,73.9535,73.9733,73.9039,73.9634,8950.0
2025-05-14 15:00:00,74.6,74.62,74.52,74.58,13785.0,73.9634,73.9832,73.8841,73.9436,13785.0
2025-05-14 15:05:00,74.58,74.63,74.55,74.63,14619.0,73.9436,73.9931,73.9138,73.9931,14619.0
2025-05-14 15:10:00,74.63,74.75,74.63,74.73,11661.0,73.9931,74.1121,73.9931,74.0923,11661.0
2025-05-14 15:15:00,74.73,74.8,74.73,74.78,17782.0,74.0923,74.1617,74.0923,74.1419,17782.0
2025-05-14 15:20:00,74.8,74.8,74.66,74.71,14064.0,74.1617,74.1617,74.0229,74.0725,14064.0
2025-05-14 15:25:00,74.68,74.77,74.66,74.76,17642.0,74.0427,74.132,74.0229,74.122,17642.0
2025-05-14 15:30:00,74.75,74.83,74.7,74.83,19132.0,74.1121,74.1914,74.0626,74.1914,19132.0
2025-05-14 15:35:00,74.83,74.87,74.79,74.82,19577.0,74.1914,74.2311,74.1518,74.1815,19577.0
2025-05-14 15:40:00,74.81,74.91,74.78,74.9,54402.0,74.1716,74.2708,74.1419,74.2608,54402.0
2025-05-14 15:45:00,74.9,74.97,74.88,74.97,21683.0,74.2608,74.3302,74.241,74.3302,21683.0
2025-05-14 15:50:00,74.98,75.09,74.93,74.95,70718.0,74.3402,74.4492,74.2906,74.3104,70718.0
2025-05-14 15:55:00,74.95,74.95,74.67,74.86,317891.0,74.3104,74.3104,74.0328,74.2212,317891.0
2025-05-15 09:30:00,75.0,75.46,75.0,75.38,68803.0,74.36,74.8161,74.36,74.7367,68803.0
2025-05-15 09:35:00,75.35,75.62,75.21,75.21,20313.0,74.707,74.9747,74.5682,74.5682,20313.0
2025-05-15 09:40:00,75.21,75.23,75.06,75.14,14324.0,74.5682,74.588,74.4195,74.4988,14324.0
2025-05-15 09:45:00,75.14,75.15,75.01,75.14,7393.0,74.4988,74.5087,74.3699,74.4988,7393.0
2025-05-15 09:50:00,75.09,75.59,75.09,75.5,77502.0,74.4492,74.945,74.4492,74.8557,77502.0
2025-05-15 09:55:00,75.47,75.64,75.41,75.56,19201.0,74.826,74.9945,74.7665,74.9152,19201.0
2025-05-15 10:00:00,75.56,75.62,75.42,75.52,27447.0,74.9152,74.9747,74.7764,74.8756,27447.0
2025-05-15 10:05:00,75.49,75.6,75.29,75.33,67032.0,74.8458,74.9549,74.6475,74.6872,67032.0
2025-05-15 10:10:00,75.34,75.42,75.29,75.37,19005.0,74.6971,74.7764,74.6475,74.7268,19005.0
2025-05-15 10:15:00,75.41,75.43,75.23,75.31,21915.0,74.7665,74.7863,74.588,74.6673,21915.0
2025-05-15 10:20:00,75.3,75.38,75.2,75.25,12103.0,74.6574,74.7367,74.5583,74.6079,12103.0
2025-05-15 10:25:00,75.25,75.33,75.17,75.17,12927.0,74.6079,74.6872,74.5285,74.5285,12927.0
2025-05-15 10:30:00,75.16,75.3,75.09,75.28,14927.0,74.5186,74.6574,74.4492,74.6376,14927.0
2025-05-15 10:35:00,75.26,75.38,75.25,75.38,13533.0,74.6178,74.7367,74.6079,74.7367,13533.0
2025-05-15 10:40:00,75.38,75.51,75.31,75.36,40059.0,74.7367,74.8656,74.6673,74.7169,40059.0
2025-05-15 10:45:00,75.38,75.38,75.18,75.22,11488.0,74.7367,74.7367,74.5385,74.5781,11488.0
2025-05-15 10:50:00,75.2,75.7,75.2,75.69,37413.0,74.5583,75.054,74.5583,75.0441,37413.0
2025-05-15 10:55:00,75.7,75.7,75.49,75.53,57655.0,75.054,75.054,74.8458,74.8855,57655.0
2025-05-15 11:00:00,75.53,75.6,75.5,75.56,24370.0,74.8855,74.9549,74.8557,74.9152,24370.0
2025-05-15 11:05:00,75.56,75.66,75.44,75.44,24663.0,74.9152,75.0144,74.7962,74.7962,24663.0
2025-05-15 11:10:00,75.44,75.59,75.4,75.58,9883.0,74.7962,74.945,74.7566,74.935,9883.0
2025-05-15 11:15:00,75.56,75.69,75.56,75.68,5832.0,74.9152,75.0441,74.9152,75.0342,5832.0
2025-05-15 11:20:00,75.69,75.8,75.67,75.75,14100.0,75.0441,75.1532,75.0243,75.1036,14100.0
2025-05-15 11:25:00,75.75,75.76,75.65,75.7,9821.0,75.1036,75.1135,75.0044,75.054,9821.0
2025-05-15 11:30:00,75.73,75.81,75.7,75.8,7065.0,75.0838,75.1631,75.054,75.1532,7065.0
2025-05-15 11:35:00,75.79,75.83,75.74,75.77,12215.0,75.1433,75.1829,75.0937,75.1234,12215.0
2025-05-15 11:40:00,75.74,75.78,75.69,75.71,7744.0,75.0937,75.1333,75.0441,75.0639,7744.0
2025-05-15 11:45:00,75.71,75.71,75.63,75.71,9377.0,75.0639,75.0639,74.9846,75.0639,9377.0
2025-05-15 11:50:00,75.68,75.7,75.64,75.67,7532.0,75.0342,75.054,74.9945,75.0243,7532.0
2025-05-15 11:55:00,75.69,75.83,75.68,75.82,8585.0,75.0441,75.1829,75.0342,75.173,8585.0
2025-05-15 12:00:00,75.81,75.96,75.81,75.95,11128.0,75.1631,75.3118,75.1631,75.3019,11128.0
2025-05-15 12:05:00,75.92,76.0,75.92,75.98,14907.0,75.2721,75.3515,75.2721,75.3316,14907.0
2025-05-15 12:10:00,75.97,75.98,75.91,75.93,6919.0,75.3217,75.3316,75.2622,75.2821,6919.0
2025-05-15 12:15:00,75.93,76.01,75.93,76.01,13377.0,75.2821,75.3614,75.2821,75.3614,13377.0
2025-05-15 12:20:00,76.02,76.02,75.94,76.0,16084.0,75.3713,75.3713,75.292,75.3515,16084.0
2025-05-15 12:25:00,76.03,76.1,76.03,76.03,14939.0,75.3812,75.4506,75.3812,75.3812,14939.0
2025-05-15 12:30:00,76.03,76.05,75.93,75.94,6658.0,75.3812,75.401,75.2821,75.292,6658.0
2025-05-15 12:35:00,75.94,75.94,75.84,75.88,7264.0,75.292,75.292,75.1928,75.2325,7264.0
2025-05-15 12:40:00,75.85,75.95,75.84,75.95,8562.0,75.2027,75.3019,75.1928,75.3019,8562.0
2025-05-15 12:45:00,75.93,75.97,75.89,75.9,6965.0,75.2821,75.3217,75.2424,75.2523,6965.0
2025-05-15 12:50:00,75.9,75.99,75.84,75.91,7299.0,75.2523,75.3415,75.1928,75.2622,7299.0
2025-05-15 12:55:00,75.91,76.02,75.9,76.02,6991.0,75.2622,75.3713,75.2523,75.3713,6991.0
2025-05-15 13:00:00,76.04,76.05,75.95,76.01,10674.0,75.3911,75.401,75.3019,75.3614,10674.0
2025-05-15 13:05:00,76.01,76.02,75.98,76.0,3901.0,75.3614,75.3713,75.3316,75.3515,3901.0
2025-05-15 13:10:00,76.0,76.04,75.93,75.98,13391.0,75.3515,75.3911,75.2821,75.3316,13391.0
2025-05-15 13:15:00,75.98,76.08,75.96,76.08,13836.0,75.3316,75.4308,75.3118,75.4308,13836.0
2025-05-15 13:20:00,76.08,76.23,76.08,76.1,38238.0,75.4308,75.5795,75.4308,75.4506,38238.0
2025-05-15 13:25:00,76.09,76.09,75.98,76.05,25055.0,75.4407,75.4407,75.3316,75.401,25055.0
2025-05-15 13:30:00,76.04,76.05,75.97,76.0,7236.0,75.3911,75.401,75.3217,75.3515,7236.0
2025-05-15 13:35:00,75.98,76.02,75.89,76.02,14044.0,75.3316,75.3713,75.2424,75.3713,14044.0
2025-05-15 13:40:00,76.02,76.1,76.0,76.09,16030.0,75.3713,75.4506,75.3515,75.4407,16030.0
2025-05-15 13:45:00,76.09,76.12,76.03,76.04,13168.0,75.4407,75.4704,75.3812,75.3911,13168.0
2025-05-15 13:50:00,76.03,76.06,76.02,76.02,5872.0,75.3812,75.4109,75.3713,75.3713,5872.0
2025-05-15 13:55:00,76.03,76.04,75.94,75.98,8497.0,75.3812,75.3911,75.292,75.3316,8497.0
2025-05-15 14:00:00,75.94,76.07,75.87,75.89,23782.0,75.292,75.4209,75.2226,75.2424,23782.0
2025-05-15 14:05:00,75.89,76.07,75.89,76.06,12521.0,75.2424,75.4209,75.2424,75.4109,12521.0
2025-05-15 14:10:00,76.0,76.13,76.0,76.05,7187.0,75.3515,75.4803,75.3515,75.401,7187.0
2025-05-15 14:15:00,76.03,76.09,75.99,76.05,16849.0,75.3812,75.4407,75.3415,75.401,16849.0
2025-05-15 14:20:00,76.07,76.18,76.07,76.14,5456.0,75.4209,75.5299,75.4209,75.4903,5456.0
2025-05-15 14:25:00,76.16,76.19,76.06,76.1,10397.0,75.5101,75.5398,75.4109,75.4506,10397.0
2025-05-15 14:30:00,76.1,76.25,76.1,76.24,7370.0,75.4506,75.5993,75.4506,75.5894,7370.0
2025-05-15 14:35:00,76.23,76.25,76.2,76.22,5041.0,75.5795,75.5993,75.5498,75.5696,5041.0
2025-05-15 14:40:00,76.23,76.25,76.17,76.19,6807.0,75.5795,75.5993,75.52,75.5398,6807.0
2025-05-15 14:45:00,76.19,76.31,76.18,76.3,19554.0,75.5398,75.6588,75.5299,75.6489,19554.0
2025-05-15 14:50:00,76.3,76.37,76.26,76.36,20302.0,75.6489,75.7183,75.6092,75.7084,20302.0
2025-05-15 14:55:00,76.35,76.37,76.29,76.31,16565.0,75.6985,75.7183,75.639,75.6588,16565.0
2025-05-15 15:00:00,76.32,76.41,76.32,76.4,15653.0,75.6687,75.758,75.6687,75.748,15653.0
2025-05-15 15:05:00,76.4,76.48,76.4,76.45,9617.0,75.748,75.8274,75.748,75.7976,9617.0
2025-05-15 15:10:00,76.46,76.56,76.46,76.55,14019.0,75.8075,75.9067,75.8075,75.8968,14019.0
2025-05-15 15:15:00,76.56,76.65,76.52,76.6,11735.0,75.9067,75.9959,75.867,75.9463,11735.0
2025-05-15 15:20:00,76.59,76.63,76.54,76.54,15978.0,75.9364,75.9761,75.8869,75.8869,15978.0
2025-05-15 15:25:00,76.52,76.68,76.5,76.66,17675.0,75.867,76.0257,75.8472,76.0058,17675.0
2025-05-15 15:30:00,76.67,76.67,76.56,76.56,16254.0,76.0157,76.0157,75.9067,75.9067,16254.0
2025-05-15 15:35:00,76.54,76.54,76.45,76.45,35382.0,75.8869,75.8869,75.7976,75.7976,35382.0
2025-05-15 15:40:00,76.47,76.51,76.45,76.48,15144.0,75.8174,75.8571,75.7976,75.8274,15144.0
2025-05-15 15:45:00,76.48,76.56,76.45,76.52,28972.0,75.8274,75.9067,75.7976,75.867,28972.0
2025-05-15 15:50:00,76.51,76.54,76.42,76.42,44836.0,75.8571,75.8869,75.7679,75.7679,44836.0
2025-05-15 15:55:00,76.42,76.52,76.37,76.49,184610.0,75.7679,75.867,75.7183,75.8373,184610.0
2025-05-16 09:30:00,76.67,76.69,76.03,76.2,169591.0,76.0157,76.0356,75.3812,75.5498,169591.0
2025-05-16 09:35:00,76.08,76.45,76.08,76.13,14345.0,75.4308,75.7976,75.4308,75.4803,14345.0
2025-05-16 09:40:00,76.28,76.5,76.18,76.34,35965.0,75.6291,75.8472,75.5299,75.6886,35965.0
2025-05-16 09:45:00,76.43,76.67,76.37,76.67,54570.0,75.7778,76.0157,75.7183,76.0157,54570.0
2025-05-16 09:50:00,76.59,76.77,76.51,76.59,19903.0,75.9364,76.1149,75.8571,75.9364,19903.0
2025-05-16 09:55:00,76.59,76.7,76.43,76.49,26034.0,75.9364,76.0455,75.7778,75.8373,26034.0
2025-05-16 10:00:00,76.46,76.51,76.38,76.39,35975.0,75.8075,75.8571,75.7282,75.7381,35975.0
2025-05-16 10:05:00,76.4,76.43,76.01,76.06,16294.0,75.748,75.7778,75.3614,75.4109,16294.0
2025-05-16 10:10:00,76.08,76.27,76.04,76.16,20043.0,75.4308,75.6192,75.3911,75.5101,20043.0
2025-05-16 10:15:00,76.15,76.22,76.14,76.17,7020.0,75.5002,75.5696,75.4903,75.52,7020.0
2025-05-16 10:20:00,76.17,76.37,76.15,76.24,14127.0,75.52,75.7183,75.5002,75.5894,14127.0
2025-05-16 10:25:00,76.2,76.35,76.19,76.3,9933.0,75.5498,75.6985,75.5398,75.6489,9933.0
2025-05-16 10:30:00,76.28,76.49,76.28,76.47,8557.0,75.6291,75.8373,75.6291,75.8174,8557.0
2025-05-16 10:35:00,76.45,76.7,76.42,76.7,22839.0,75.7976,76.0455,75.7679,76.0455,22839.0
2025-05-16 10:40:00,76.74,76.9,76.64,76.84,28097.0,76.0851,76.2438,75.986,76.1843,28097.0
2025-05-16 10:45:00,76.84,77.07,76.56,76.56,65492.0,76.1843,76.4123,75.9067,75.9067,65492.0
2025-05-16 10:50:00,76.54,76.59,76.45,76.57,17635.0,75.8869,75.9364,75.7976,75.9166,17635.0
2025-05-16 10:55:00,76.53,76.63,76.48,76.49,5549.0,75.8769,75.9761,75.8274,75.8373,5549.0
2025-05-16 11:00:00,76.44,76.65,76.42,76.62,12728.0,75.7877,75.9959,75.7679,75.9662,12728.0
2025-05-16 11:05:00,76.6,76.72,76.6,76.7,3928.0,75.9463,76.0653,75.9463,76.0455,3928.0
2025-05-16 11:10:00,76.71,76.79,76.68,76.79,7007.0,76.0554,76.1347,76.0257,76.1347,7007.0
2025-05-16 11:15:00,76.81,76.81,76.75,76.78,8586.0,76.1545,76.1545,76.0951,76.1248,8586.0
2025-05-16 11:20:00,76.78,76.82,76.76,76.79,9669.0,76.1248,76.1645,76.105,76.1347,9669.0
2025-05-16 11:25:00,76.79,76.8,76.73,76.77,9190.0,76.1347,76.1446,76.0752,76.1149,9190.0
2025-05-16 11:30:00,76.78,76.85,76.74,76.8,10652.0,76.1248,76.1942,76.0851,76.1446,10652.0
2025-05-16 11:35:00,76.81,76.86,76.8,76.86,6671.0,76.1545,76.2041,76.1446,76.2041,6671.0
2025-05-16 11:40:00,76.85,76.87,76.74,76.81,70904.0,76.1942,76.214,76.0851,76.1545,70904.0
2025-05-16 11:45:00,76.77,76.82,76.59,76.59,15261.0,76.1149,76.1645,75.9364,75.9364,15261.0
2025-05-16 11:50:00,76.59,76.68,76.55,76.68,18715.0,75.9364,76.0257,75.8968,76.0257,18715.0
2025-05-16 11:55:00,76.69,76.74,76.66,76.66,2714.0,76.0356,76.0851,76.0058,76.0058,2714.0
2025-05-16 12:00:00,76.71,76.85,76.71,76.84,5746.0,76.0554,76.1942,76.0554,76.1843,5746.0
2025-05-16 12:05:00,76.88,76.9,76.8,76.9,5484.0,76.2239,76.2438,76.1446,76.2438,5484.0
2025-05-16 12:10:00,76.9,76.96,76.9,76.96,4748.0,76.2438,76.3033,76.2438,76.3033,4748.0
2025-05-16 12:15:00,76.98,76.98,76.85,76.9,9369.0,76.3231,76.3231,76.1942,76.2438,9369.0
2025-05-16 12:20:00,76.89,77.01,76.88,77.01,4849.0,76.2339,76.3528,76.2239,76.3528,4849.0
2025-05-16 12:25:00,77.01,77.08,77.0,77.04,5347.0,76.3528,76.4222,76.3429,76.3826,5347.0
2025-05-16 12:30:00,77.05,77.11,77.03,77.06,13476.0,76.3925,76.452,76.3727,76.4024,13476.0
2025-05-16 12:35:00,77.05,77.15,77.05,77.1,14417.0,76.3925,76.4916,76.3925,76.4421,14417.0
2025-05-16 12:40:00,77.11,77.12,77.06,77.11,11862.0,76.452,76.4619,76.4024,76.452,11862.0
2025-05-16 12:45:00,77.1,77.1,77.04,77.06,6075.0,76.4421,76.4421,76.3826,76.4024,6075.0
2025-05-16 12:50:00,77.06,77.14,77.05,77.11,10329.0,76.4024,76.4817,76.3925,76.452,10329.0
2025-05-16 12:55:00,77.12,77.17,77.11,77.16,10564.0,76.4619,76.5115,76.452,76.5016,10564.0
2025-05-16 13:00:00,77.18,77.23,77.17,77.22,6286.0,76.5214,76.571,76.5115,76.561,6286.0
2025-05-16 13:05:00,77.22,77.26,77.18,77.2,12654.0,76.561,76.6007,76.5214,76.5412,12654.0
2025-05-16 13:10:00,77.2,77.22,77.18,77.2,9520.0,76.5412,76.561,76.5214,76.5412,9520.0
2025-05-16 13:15:00,77.2,77.28,77.2,77.25,21248.0,76.5412,76.6205,76.5412,76.5908,21248.0
2025-05-16 13:20:00,77.27,77.3,77.19,77.25,36359.0,76.6106,76.6404,76.5313,76.5908,36359.0
2025-05-16 13:25:00,77.25,77.25,77.2,77.22,10860.0,76.5908,76.5908,76.5412,76.561,10860.0
2025-05-16 13:30:00,77.23,77.24,77.17,77.22,6444.0,76.571,76.5809,76.5115,76.561,6444.0
2025-05-16 13:35:00,77.24,77.3,77.23,77.26,6851.0,76.5809,76.6404,76.571,76.6007,6851.0
2025-05-16 13:40:00,77.25,77.27,77.22,77.23,9493.0,76.5908,76.6106,76.561,76.571,9493.0
2025-05-16 13:45:00,77.23,77.29,77.11,77.27,26128.0,76.571,76.6305,76.452,76.6106,26128.0
2025-05-16 13:50:00,77.27,77.29,77.26,77.26,37580.0,76.6106,76.6305,76.6007,76.6007,37580.0
2025-05-16 13:55:00,77.27,77.3,77.24,77.28,9200.0,76.6106,76.6404,76.5809,76.6205,9200.0
2025-05-16 14:00:00,77.28,77.35,77.27,77.34,13296.0,76.6205,76.6899,76.6106,76.68,13296.0
2025-05-16 14:05:00,77.34,77.42,77.34,77.38,13952.0,76.68,76.7593,76.68,76.7197,13952.0
2025-05-16 14:10:00,77.38,77.4,77.33,77.38,15168.0,76.7197,76.7395,76.6701,76.7197,15168.0
2025-05-16 14:15:00,77.39,77.44,77.37,77.42,10009.0,76.7296,76.7792,76.7098,76.7593,10009.0
2025-05-16 14:20:00,77.42,77.47,77.42,77.44,14226.0,76.7593,76.8089,76.7593,76.7792,14226.0
2025-05-16 14:25:00,77.44,77.49,77.44,77.47,6771.0,76.7792,76.8287,76.7792,76.8089,6771.0
2025-05-16 14:30:00,77.48,77.5,77.44,77.45,10287.0,76.8188,76.8387,76.7792,76.7891,10287.0
2025-05-16 14:35:00,77.45,77.49,77.44,77.49,12589.0,76.7891,76.8287,76.7792,76.8287,12589.0
2025-05-16 14:40:00,77.47,77.54,77.47,77.53,24178.0,76.8089,76.8783,76.8089,76.8684,24178.0
2025-05-16 14:45:00,77.52,77.59,77.5,77.57,21022.0,76.8585,76.9279,76.8387,76.9081,21022.0
2025-05-16 14:50:00,77.56,77.61,77.54,77.59,16125.0,76.8981,76.9477,76.8783,76.9279,16125.0
2025-05-16 14:55:00,77.61,77.68,77.55,77.59,14430.0,76.9477,77.0171,76.8882,76.9279,14430.0
2025-05-16 15:00:00,77.59,77.64,77.58,77.62,19929.0,76.9279,76.9775,76.918,76.9576,19929.0
2025-05-16 15:05:00,77.62,77.63,77.53,77.62,21054.0,76.9576,76.9675,76.8684,76.9576,21054.0
2025-05-16 15:10:00,77.59,77.62,77.56,77.6,13755.0,76.9279,76.9576,76.8981,76.9378,13755.0
2025-05-16 15:15:00,77.6,77.62,77.55,77.6,15539.0,76.9378,76.9576,76.8882,76.9378,15539.0
2025-05-16 15:20:00,77.6,77.6,77.5,77.5,23546.0,76.9378,76.9378,76.8387,76.8387,23546.0
2025-05-16 15:25:00,77.52,77.53,77.45,77.45,34902.0,76.8585,76.8684,76.7891,76.7891,34902.0
2025-05-16 15:30:00,77.45,77.48,77.39,77.41,21753.0,76.7891,76.8188,76.7296,76.7494,21753.0
2025-05-16 15:35:00,77.41,77.45,77.39,77.4,33193.0,76.7494,76.7891,76.7296,76.7395,33193.0
2025-05-16 15:40:00,77.41,77.44,77.34,77.4,28280.0,76.7494,76.7792,76.68,76.7395,28280.0
2025-05-16 15:45:00,77.4,77.48,77.33,77.42,37232.0,76.7395,76.8188,76.6701,76.7593,37232.0
2025-05-16 15:50:00,77.41,77.61,77.38,77.52,56840.0,76.7494,76.9477,76.7197,76.8585,56840.0
2025-05-16 15:55:00,77.53,77.66,77.41,77.59,193573.0,76.8684,76.9973,76.7494,76.9279,193573.0
2025-05-19 09:30:00,77.39,77.48,77.12,77.28,44998.0,76.7296,76.8188,76.4619,76.6205,44998.0
2025-05-19 09:35:00,77.29,77.37,77.18,77.31,8512.0,76.6305,76.7098,76.5214,76.6503,8512.0
2025-05-19 09:40:00,77.35,77.47,77.24,77.37,14705.0,76.6899,76.8089,76.5809,76.7098,14705.0
2025-05-19 09:45:00,77.4,77.44,77.32,77.41,15444.0,76.7395,76.7792,76.6602,76.7494,15444.0
2025-05-19 09:50:00,77.41,77.44,77.18,77.41,12037.0,76.7494,76.7792,76.5214,76.7494,12037.0
2025-05-19 09:55:00,77.44,77.46,77.34,77.39,26639.0,76.7792,76.799,76.68,76.7296,26639.0
2025-05-19 10:00:00,77.4,77.57,77.37,77.56,23096.0,76.7395,76.9081,76.7098,76.8981,23096.0
2025-05-19 10:05:00,77.56,77.78,77.56,77.77,61177.0,76.8981,77.1163,76.8981,77.1064,61177.0
2025-05-19 10:10:00,77.77,77.79,77.59,77.64,58119.0,77.1064,77.1262,76.9279,76.9775,58119.0
2025-05-19 10:15:00,77.64,77.79,77.61,77.77,13230.0,76.9775,77.1262,76.9477,77.1064,13230.0
2025-05-19 10:20:00,77.79,77.93,77.78,77.87,42436.0,77.1262,77.265,77.1163,77.2055,42436.0
2025-05-19 10:25:00,77.87,78.02,77.82,77.96,22366.0,77.2055,77.3542,77.1559,77.2947,22366.0
2025-05-19 10:30:00,77.98,78.03,77.92,77.97,26569.0,77.3146,77.3641,77.2551,77.3046,26569.0
2025-05-19 10:35:00,77.97,78.07,77.9,78.07,33773.0,77.3046,77.4038,77.2352,77.4038,33773.0
2025-05-19 10:40:00,78.07,78.09,77.87,77.89,45433.0,77.4038,77.4236,77.2055,77.2253,45433.0
2025-05-19 10:45:00,77.87,78.01,77.83,77.93,38689.0,77.2055,77.3443,77.1658,77.265,38689.0
2025-05-19 10:50:00,77.92,78.03,77.86,77.86,26532.0,77.2551,77.3641,77.1956,77.1956,26532.0
2025-05-19 10:55:00,77.89,77.94,77.77,77.9,48653.0,77.2253,77.2749,77.1064,77.2352,48653.0
2025-05-19 11:00:00,77.92,78.1,77.89,78.09,17811.0,77.2551,77.4335,77.2253,77.4236,17811.0
2025-05-19 11:05:00,78.08,78.37,78.06,78.3,72560.0,77.4137,77.7012,77.3939,77.6318,72560.0
2025-05-19 11:10:00,78.31,78.35,78.19,78.25,39570.0,77.6417,77.6814,77.5228,77.5823,39570.0
2025-05-19 11:15:00,78.24,78.26,78.09,78.14,26935.0,77.5723,77.5922,77.4236,77.4732,26935.0
2025-05-19 11:20:00,78.15,78.17,78.07,78.13,29658.0,77.4831,77.5029,77.4038,77.4633,29658.0
2025-05-19 11:25:00,78.12,78.13,78.03,78.03,29968.0,77.4534,77.4633,77.3641,77.3641,29968.0
2025-05-19 11:30:00,78.02,78.09,77.91,77.92,51773.0,77.3542,77.4236,77.2452,77.2551,51773.0
2025-05-19 11:35:00,77.9,77.94,77.74,77.82,48781.0,77.2352,77.2749,77.0766,77.1559,48781.0
2025-05-19 11:40:00,77.84,78.01,77.83,77.97,32132.0,77.1758,77.3443,77.1658,77.3046,32132.0
2025-05-19 11:45:00,77.99,78.08,77.93,77.96,19003.0,77.3245,77.4137,77.265,77.2947,19003.0
2025-05-19 11:50:00,77.96,78.02,77.96,77.98,16000.0,77.2947,77.3542,77.2947,77.3146,16000.0
2025-05-19 11:55:00,77.97,77.99,77.91,77.93,12601.0,77.3046,77.3245,77.2452,77.265,12601.0
2025-05-19 12:00:00,77.93,78.01,77.93,78.01,39179.0,77.265,77.3443,77.265,77.3443,39179.0
2025-05-19 12:05:00,78.01,78.02,77.93,77.96,36431.0,77.3443,77.3542,77.265,77.2947,36431.0
2025-05-19 12:10:00,77.98,77.98,77.89,77.89,9508.0,77.3146,77.3146,77.2253,77.2253,9508.0
2025-05-19 12:15:00,77.89,77.96,77.88,77.88,13432.0,77.2253,77.2947,77.2154,77.2154,13432.0
2025-05-19 12:20:00,77.88,77.95,77.87,77.94,12825.0,77.2154,77.2848,77.2055,77.2749,12825.0
2025-05-19 12:25:00,77.94,77.94,77.9,77.94,17583.0,77.2749,77.2749,77.2352,77.2749,17583.0
2025-05-19 12:30:00,77.93,77.97,77.9,77.9,12345.0,77.265,77.3046,77.2352,77.2352,12345.0
2025-05-19 12:35:00,77.92,78.06,77.9,77.96,48762.0,77.2551,77.3939,77.2352,77.2947,48762.0
2025-05-19 12:40:00,77.95,77.95,77.89,77.9,10047.0,77.2848,77.2848,77.2253,77.2352,10047.0
2025-05-19 12:45:00,77.88,78.0,77.88,78.0,4110.0,77.2154,77.3344,77.2154,77.3344,4110.0
2025-05-19 12:50:00,78.01,78.03,78.0,78.0,5514.0,77.3443,77.3641,77.3344,77.3344,5514.0
2025-05-19 12:55:00,78.01,78.05,77.99,78.05,9212.0,77.3443,77.384,77.3245,77.384,9212.0
2025-05-19 13:00:00,78.04,78.06,77.99,78.01,10048.0,77.3741,77.3939,77.3245,77.3443,10048.0
2025-05-19 13:05:00,78.01,78.05,77.95,78.05,21534.0,77.3443,77.384,77.2848,77.384,21534.0
2025-05-19 13:10:00,78.05,78.12,78.02,78.05,36284.0,77.384,77.4534,77.3542,77.384,36284.0
2025-05-19 13:15:00,78.04,78.07,78.01,78.05,6205.0,77.3741,77.4038,77.3443,77.384,6205.0
2025-05-19 13:20:00,78.05,78.06,77.99,78.06,10706.0,77.384,77.3939,77.3245,77.3939,10706.0
2025-05-19 13:25:00,78.06,78.07,78.02,78.06,5279.0,77.3939,77.4038,77.3542,77.3939,5279.0
2025-05-19 13:30:00,78.06,78.11,78.04,78.08,11166.0,77.3939,77.4435,77.3741,77.4137,11166.0
2025-05-19 13:35:00,78.09,78.09,78.02,78.02,4468.0,77.4236,77.4236,77.3542,77.3542,4468.0
2025-05-19 13:40:00,78.04,78.12,78.04,78.1,18728.0,77.3741,77.4534,77.3741,77.4335,18728.0
2025-05-19 13:45:00,78.09,78.13,78.07,78.09,10292.0,77.4236,77.4633,77.4038,77.4236,10292.0
2025-05-19 13:50:00,78.07,78.13,78.01,78.01,12869.0,77.4038,77.4633,77.3443,77.3443,12869.0
2025-05-19 13:55:00,78.01,78.02,77.95,77.97,4682.0,77.3443,77.3542,77.2848,77.3046,4682.0
2025-05-19 14:00:00,77.98,78.03,77.96,78.01,6759.0,77.3146,77.3641,77.2947,77.3443,6759.0
2025-05-19 14:05:00,78.02,78.07,77.92,77.95,65942.0,77.3542,77.4038,77.2551,77.2848,65942.0
2025-05-19 14:10:00,77.95,77.99,77.94,77.98,9868.0,77.2848,77.3245,77.2749,77.3146,9868.0
2025-05-19 14:15:00,77.99,77.99,77.91,77.92,11948.0,77.3245,77.3245,77.2452,77.2551,11948.0
2025-05-19 14:20:00,77.93,77.97,77.92,77.95,6779.0,77.265,77.3046,77.2551,77.2848,6779.0
2025-05-19 14:25:00,77.95,78.05,77.95,77.98,21454.0,77.2848,77.384,77.2848,77.3146,21454.0
2025-05-19 14:30:00,77.97,77.99,77.94,77.97,6952.0,77.3046,77.3245,77.2749,77.3046,6952.0
2025-05-19 14:35:00,77.97,77.98,77.94,77.97,7978.0,77.3046,77.3146,77.2749,77.3046,7978.0
2025-05-19 14:40:00,77.97,78.04,77.97,78.03,67123.0,77.3046,77.3741,77.3046,77.3641,67123.0
2025-05-19 14:45:00,78.03,78.04,77.97,78.01,8015.0,77.3641,77.3741,77.3046,77.3443,8015.0
2025-05-19 14:50:00,78.01,78.02,77.95,78.01,13931.0,77.3443,77.3542,77.2848,77.3443,13931.0
2025-05-19 14:55:00,78.01,78.07,77.99,78.06,10550.0,77.3443,77.4038,77.3245,77.3939,10550.0
2025-05-19 15:00:00,78.05,78.1,77.96,77.99,11206.0,77.384,77.4335,77.2947,77.3245,11206.0
2025-05-19 15:05:00,78.0,78.03,77.95,78.03,41573.0,77.3344,77.3641,77.2848,77.3641,41573.0
2025-05-19 15:10:00,78.01,78.09,78.0,78.03,21781.0,77.3443,77.4236,77.3344,77.3641,21781.0
2025-05-19 15:15:00,78.03,78.04,77.99,78.04,16478.0,77.3641,77.3741,77.3245,77.3741,16478.0
2025-05-19 15:20:00,78.03,78.07,78.03,78.05,16223.0,77.3641,77.4038,77.3641,77.384,16223.0
2025-05-19 15:25:00,78.04,78.07,78.02,78.06,17456.0,77.3741,77.4038,77.3542,77.3939,17456.0
2025-05-19 15:30:00,78.07,78.16,78.06,78.14,18887.0,77.4038,77.493,77.3939,77.4732,18887.0
2025-05-19 15:35:00,78.13,78.17,78.11,78.17,21942.0,77.4633,77.5029,77.4435,77.5029,21942.0
2025-05-19 15:40:00,78.16,78.22,78.16,78.16,39188.0,77.493,77.5525,77.493,77.493,39188.0
2025-05-19 15:45:00,78.17,78.24,78.16,78.2,41898.0,77.5029,77.5723,77.493,77.5327,41898.0
2025-05-19 15:50:00,78.22,78.41,78.19,78.34,77525.0,77.5525,77.7409,77.5228,77.6715,77525.0
2025-05-19 15:55:00,78.33,78.47,78.27,78.44,192309.0,77.6616,77.8004,77.6021,77.7706,192309.0
2025-05-20 09:30:00,78.76,78.98,78.12,78.69,87803.0,78.0879,78.306,77.4534,78.0185,87803.0
2025-05-20 09:35:00,78.68,78.74,78.54,78.67,101783.0,78.0086,78.0681,77.8698,77.9987,101783.0
2025-05-20 09:40:00,78.7,78.7,78.58,78.63,7366.0,78.0284,78.0284,77.9094,77.959,7366.0
2025-05-20 09:45:00,78.61,78.7,78.33,78.37,52231.0,77.9392,78.0284,77.6616,77.7012,52231.0
2025-05-20 09:50:00,78.36,78.41,78.24,78.32,41132.0,77.6913,77.7409,77.5723,77.6517,41132.0
2025-05-20 09:55:00,78.37,78.5,78.31,78.48,13678.0,77.7012,77.8301,77.6417,77.8103,13678.0
2025-05-20 10:00:00,78.46,78.48,78.37,78.42,12096.0,77.7905,77.8103,77.7012,77.7508,12096.0
2025-05-20 10:05:00,78.33,78.4,78.28,78.31,8750.0,77.6616,77.731,77.612,77.6417,8750.0
2025-05-20 10:10:00,78.31,78.61,78.29,78.61,43401.0,77.6417,77.9392,77.6219,77.9392,43401.0
2025-05-20 10:15:00,78.6,78.61,78.31,78.31,13274.0,77.9293,77.9392,77.6417,77.6417,13274.0
2025-05-20 10:20:00,78.31,78.49,78.29,78.37,7280.0,77.6417,77.8202,77.6219,77.7012,7280.0
2025-05-20 10:25:00,78.36,78.38,78.28,78.33,22326.0,77.6913,77.7111,77.612,77.6616,22326.0
2025-05-20 10:30:00,78.35,78.35,78.18,78.21,34572.0,77.6814,77.6814,77.5129,77.5426,34572.0
2025-05-20 10:35:00,78.2,78.47,78.16,78.47,12003.0,77.5327,77.8004,77.493,77.8004,12003.0
2025-05-20 10:40:00,78.5,78.53,78.49,78.51,8725.0,77.8301,77.8599,77.8202,77.84,8725.0
2025-05-20 10:45:00,78.53,78.55,78.45,78.45,16521.0,77.8599,77.8797,77.7806,77.7806,16521.0
2025-05-20 10:50:00,78.45,78.49,78.42,78.48,8935.0,77.7806,77.8202,77.7508,77.8103,8935.0
2025-05-20 10:55:00,78.48,78.49,78.35,78.35,20835.0,77.8103,77.8202,77.6814,77.6814,20835.0
2025-05-20 11:00:00,78.35,78.37,78.31,78.34,6005.0,77.6814,77.7012,77.6417,77.6715,6005.0
2025-05-20 11:05:00,78.36,78.41,78.3,78.39,4871.0,77.6913,77.7409,77.6318,77.7211,4871.0
2025-05-20 11:10:00,78.42,78.48,78.38,78.48,6823.0,77.7508,77.8103,77.7111,77.8103,6823.0
2025-05-20 11:15:00,78.47,78.54,78.45,78.48,14132.0,77.8004,77.8698,77.7806,77.8103,14132.0
2025-05-20 11:20:00,78.48,78.49,78.46,78.47,3178.0,77.8103,77.8202,77.7905,77.8004,3178.0
2025-05-20 11:25:00,78.45,78.6,78.43,78.52,67646.0,77.7806,77.9293,77.7607,77.85,67646.0
2025-05-20 11:30:00,78.53,78.53,78.33,78.37,29642.0,77.8599,77.8599,77.6616,77.7012,29642.0
2025-05-20 11:35:00,78.35,78.35,78.29,78.33,18973.0,77.6814,77.6814,77.6219,77.6616,18973.0
2025-05-20 11:40:00,78.33,78.4,78.31,78.38,16962.0,77.6616,77.731,77.6417,77.7111,16962.0
2025-05-20 11:45:00,78.36,78.37,78.23,78.27,28664.0,77.6913,77.7012,77.5624,77.6021,28664.0
2025-05-20 11:50:00,78.3,78.38,78.29,78.38,4187.0,77.6318,77.7111,77.6219,77.7111,4187.0
2025-05-20 11:55:00,78.39,78.48,78.39,78.46,6417.0,77.7211,77.8103,77.7211,77.7905,6417.0
2025-05-20 12:00:00,78.43,78.46,78.35,78.35,3069.0,77.7607,77.7905,77.6814,77.6814,3069.0
2025-05-20 12:05:00,78.37,78.4,78.32,78.35,24216.0,77.7012,77.731,77.6517,77.6814,24216.0
2025-05-20 12:10:00,78.31,78.4,78.25,78.4,6564.0,77.6417,77.731,77.5823,77.731,6564.0
2025-05-20 12:15:00,78.41,78.43,78.38,78.4,56463.0,77.7409,77.7607,77.7111,77.731,56463.0
2025-05-20 12:20:00,78.41,78.44,78.39,78.39,12038.0,77.7409,77.7706,77.7211,77.7211,12038.0
2025-05-20 12:25:00,78.39,78.43,78.37,78.41,14227.0,77.7211,77.7607,77.7012,77.7409,14227.0
2025-05-20 12:30:00,78.41,78.48,78.4,78.45,14643.0,77.7409,77.8103,77.731,77.7806,14643.0
2025-05-20 12:35:00,78.42,78.42,78.36,78.4,6424.0,77.7508,77.7508,77.6913,77.731,6424.0
2025-05-20 12:40:00,78.41,78.43,78.36,78.42,6126.0,77.7409,77.7607,77.6913,77.7508,6126.0
2025-05-20 12:45:00,78.42,78.44,78.39,78.41,4312.0,77.7508,77.7706,77.7211,77.7409,4312.0
2025-05-20 12:50:00,78.42,78.53,78.4,78.51,15057.0,77.7508,77.8599,77.731,77.84,15057.0
2025-05-20 12:55:00,78.53,78.62,78.51,78.62,42132.0,77.8599,77.9491,77.84,77.9491,42132.0
2025-05-20 13:00:00,78.62,78.7,78.6,78.63,27438.0,77.9491,78.0284,77.9293,77.959,27438.0
2025-05-20 13:05:00,78.64,78.67,78.6,78.65,4344.0,77.9689,77.9987,77.9293,77.9788,4344.0
2025-05-20 13:10:00,78.63,78.72,78.63,78.72,3257.0,77.959,78.0482,77.959,78.0482,3257.0
2025-05-20 13:15:00,78.73,78.82,78.73,78.82,15392.0,78.0582,78.1474,78.0582,78.1474,15392.0
2025-05-20 13:20:00,78.81,78.81,78.73,78.73,16525.0,78.1375,78.1375,78.0582,78.0582,16525.0
2025-05-20 13:25:00,78.73,78.81,78.73,78.8,8358.0,78.0582,78.1375,78.0582,78.1276,8358.0
2025-05-20 13:30:00,78.81,78.81,78.73,78.78,17105.0,78.1375,78.1375,78.0582,78.1077,17105.0
2025-05-20 13:35:00,78.78,78.82,78.76,78.82,8058.0,78.1077,78.1474,78.0879,78.1474,8058.0
2025-05-20 13:40:00,78.83,78.86,78.8,78.82,15533.0,78.1573,78.1871,78.1276,78.1474,15533.0
2025-05-20 13:45:00,78.81,78.84,78.77,78.79,11626.0,78.1375,78.1672,78.0978,78.1177,11626.0
2025-05-20 13:50:00,78.79,78.84,78.77,78.84,7007.0,78.1177,78.1672,78.0978,78.1672,7007.0
2025-05-20 13:55:00,78.84,78.9,78.82,78.82,14917.0,78.1672,78.2267,78.1474,78.1474,14917.0
2025-05-20 14:00:00,78.81,78.82,78.7,78.72,8048.0,78.1375,78.1474,78.0284,78.0482,8048.0
2025-05-20 14:05:00,78.73,78.76,78.72,78.76,10867.0,78.0582,78.0879,78.0482,78.0879,10867.0
2025-05-20 14:10:00,78.77,78.78,78.72,78.74,12520.0,78.0978,78.1077,78.0482,78.0681,12520.0
2025-05-20 14:15:00,78.75,78.75,78.68,78.72,10672.0,78.078,78.078,78.0086,78.0482,10672.0
2025-05-20 14:20:00,78.72,78.73,78.59,78.66,14177.0,78.0482,78.0582,77.9194,77.9888,14177.0
2025-05-20 14:25:00,78.66,78.68,78.48,78.49,13574.0,77.9888,78.0086,77.8103,77.8202,13574.0
2025-05-20 14:30:00,78.49,78.51,78.43,78.48,13724.0,77.8202,77.84,77.7607,77.8103,13724.0
2025-05-20 14:35:00,78.49,78.6,78.48,78.56,14190.0,77.8202,77.9293,77.8103,77.8896,14190.0
2025-05-20 14:40:00,78.56,78.57,78.5,78.52,10138.0,77.8896,77.8995,77.8301,77.85,10138.0
2025-05-20 14:45:00,78.52,78.61,78.5,78.58,16724.0,77.85,77.9392,77.8301,77.9094,16724.0
2025-05-20 14:50:00,78.58,78.59,78.54,78.56,19315.0,77.9094,77.9194,77.8698,77.8896,19315.0
2025-05-20 14:55:00,78.57,78.59,78.55,78.56,14131.0,77.8995,77.9194,77.8797,77.8896,14131.0
2025-05-20 15:00:00,78.55,78.56,78.42,78.45,27032.0,77.8797,77.8896,77.7508,77.7806,27032.0
2025-05-20 15:05:00,78.43,78.54,78.43,78.54,13318.0,77.7607,77.8698,77.7607,77.8698,13318.0
2025-05-20 15:10:00,78.53,78.58,78.51,78.57,18241.0,77.8599,77.9094,77.84,77.8995,18241.0
2025-05-20 15:15:00,78.56,78.57,78.43,78.48,51378.0,77.8896,77.8995,77.7607,77.8103,51378.0
2025-05-20 15:20:00,78.48,78.51,78.43,78.45,16953.0,77.8103,77.84,77.7607,77.7806,16953.0
2025-05-20 15:25:00,78.47,78.47,78.35,78.4,51011.0,77.8004,77.8004,77.6814,77.731,51011.0
2025-05-20 15:30:00,78.4,78.44,78.37,78.41,20803.0,77.731,77.7706,77.7012,77.7409,20803.0
2025-05-20 15:35:00,78.4,78.44,78.33,78.38,18086.0,77.731,77.7706,77.6616,77.7111,18086.0
2025-05-20 15:40:00,78.38,78.38,78.27,78.27,21900.0,77.7111,77.7111,77.6021,77.6021,21900.0
2025-05-20 15:45:00,78.28,78.35,78.12,78.12,30243.0,77.612,77.6814,77.4534,77.4534,30243.0
2025-05-20 15:50:00,78.15,78.27,78.1,78.22,59939.0,77.4831,77.6021,77.4335,77.5525,59939.0
2025-05-20 15:55:00,78.23,78.25,78.14,78.24,206023.0,77.5624,77.5823,77.4732,77.5723,206023.0
2025-05-21 09:30:00,78.0,78.41,77.86,78.35,51920.0,77.3344,77.7409,77.1956,77.6814,51920.0
2025-05-21 09:35:00,78.36,78.57,78.35,78.44,14820.0,77.6913,77.8995,77.6814,77.7706,14820.0
2025-05-21 09:40:00,78.44,78.56,78.41,78.45,20110.0,77.7706,77.8896,77.7409,77.7806,20110.0
2025-05-21 09:45:00,78.44,78.46,78.23,78.24,13096.0,77.7706,77.7905,77.5624,77.5723,13096.0
2025-05-21 09:50:00,78.21,78.23,78.03,78.21,14798.0,77.5426,77.5624,77.3641,77.5426,14798.0
2025-05-21 09:55:00,78.18,78.18,78.0,78.02,9617.0,77.5129,77.5129,77.3344,77.3542,9617.0
2025-05-21 10:00:00,78.01,78.06,77.91,77.92,19635.0,77.3443,77.3939,77.2452,77.2551,19635.0
2025-05-21 10:05:00,77.92,77.93,77.69,77.7,22931.0,77.2551,77.265,77.027,77.037,22931.0
2025-05-21 10:10:00,77.7,77.93,77.69,77.88,37174.0,77.037,77.265,77.027,77.2154,37174.0
2025-05-21 10:15:00,77.88,78.02,77.87,78.02,8888.0,77.2154,77.3542,77.2055,77.3542,8888.0
2025-05-21 10:20:00,78.0,78.04,77.92,77.99,7497.0,77.3344,77.3741,77.2551,77.3245,7497.0
2025-05-21 10:25:00,78.01,78.02,77.86,77.88,13277.0,77.3443,77.3542,77.1956,77.2154,13277.0
2025-05-21 10:30:00,77.87,77.89,77.77,77.83,10313.0,77.2055,77.2253,77.1064,77.1658,10313.0
2025-05-21 10:35:00,77.84,77.92,77.76,77.91,9824.0,77.1758,77.2551,77.0964,77.2452,9824.0
2025-05-21 10:40:00,77.91,78.0,77.9,77.92,19064.0,77.2452,77.3344,77.2352,77.2551,19064.0
2025-05-21 10:45:00,77.93,77.93,77.65,77.73,32477.0,77.265,77.265,76.9874,77.0667,32477.0
2025-05-21 10:50:00,77.74,77.75,77.62,77.7,5456.0,77.0766,77.0865,76.9576,77.037,5456.0
2025-05-21 10:55:00,77.7,77.82,77.68,77.71,12827.0,77.037,77.1559,77.0171,77.0469,12827.0
2025-05-21 11:00:00,77.72,77.74,77.65,77.67,7055.0,77.0568,77.0766,76.9874,77.0072,7055.0
2025-05-21 11:05:00,77.67,77.91,77.67,77.91,12855.0,77.0072,77.2452,77.0072,77.2452,12855.0
2025-05-21 11:10:00,77.91,78.07,77.88,78.07,7880.0,77.2452,77.4038,77.2154,77.4038,7880.0
2025-05-21 11:15:00,78.07,78.09,77.85,77.88,115301.0,77.4038,77.4236,77.1857,77.2154,115301.0
2025-05-21 11:20:00,77.89,77.96,77.85,77.94,48783.0,77.2253,77.2947,77.1857,77.2749,48783.0
2025-05-21 11:25:00,77.92,77.93,77.86,77.91,10179.0,77.2551,77.265,77.1956,77.2452,10179.0
2025-05-21 11:30:00,77.91,77.91,77.84,77.85,10342.0,77.2452,77.2452,77.1758,77.1857,10342.0
2025-05-21 11:35:00,77.87,77.97,77.85,77.97,9420.0,77.2055,77.3046,77.1857,77.3046,9420.0
2025-05-21 11:40:00,77.96,78.09,77.96,77.98,45344.0,77.2947,77.4236,77.2947,77.3146,45344.0
2025-05-21 11:45:00,77.96,78.07,77.9,78.06,71834.0,77.2947,77.4038,77.2352,77.3939,71834.0
2025-05-21 11:50:00,78.06,78.16,78.06,78.13,16458.0,77.3939,77.493,77.3939,77.4633,16458.0
2025-05-21 11:55:00,78.13,78.15,78.05,78.05,10163.0,77.4633,77.4831,77.384,77.384,10163.0
2025-05-21 12:00:00,78.06,78.07,77.96,78.01,58865.0,77.3939,77.4038,77.2947,77.3443,58865.0
2025-05-21 12:05:00,78.0,78.07,77.99,78.04,22589.0,77.3344,77.4038,77.3245,77.3741,22589.0
2025-05-21 12:10:00,78.02,78.07,77.97,78.06,32002.0,77.3542,77.4038,77.3046,77.3939,32002.0
2025-05-21 12:15:00,78.05,78.2,78.05,78.16,14379.0,77.384,77.5327,77.384,77.493,14379.0
2025-05-21 12:20:00,78.16,78.21,78.14,78.2,11425.0,77.493,77.5426,77.4732,77.5327,11425.0
2025-05-21 12:25:00,78.2,78.25,78.19,78.2,16598.0,77.5327,77.5823,77.5228,77.5327,16598.0
2025-05-21 12:30:00,78.21,78.31,78.21,78.31,8667.0,77.5426,77.6417,77.5426,77.6417,8667.0
2025-05-21 12:35:00,78.31,78.32,78.24,78.26,11496.0,77.6417,77.6517,77.5723,77.5922,11496.0
2025-05-21 12:40:00,78.26,78.28,78.19,78.2,12852.0,77.5922,77.612,77.5228,77.5327,12852.0
2025-05-21 12:45:00,78.21,78.3,78.2,78.27,7885.0,77.5426,77.6318,77.5327,77.6021,7885.0
2025-05-21 12:50:00,78.29,78.31,78.26,78.28,9395.0,77.6219,77.6417,77.5922,77.612,9395.0
2025-05-21 12:55:00,78.29,78.29,78.18,78.18,15353.0,77.6219,77.6219,77.5129,77.5129,15353.0
2025-05-21 13:00:00,78.2,78.27,78.16,78.23,12905.0,77.5327,77.6021,77.493,77.5624,12905.0
2025-05-21 13:05:00,78.24,78.24,78.18,78.18,15861.0,77.5723,77.5723,77.5129,77.5129,15861.0
2025-05-21 13:10:00,78.18,78.18,78.11,78.12,12094.0,77.5129,77.5129,77.4435,77.4534,12094.0
2025-05-21 13:15:00,78.11,78.13,77.87,77.94,27526.0,77.4435,77.4633,77.2055,77.2749,27526.0
2025-05-21 13:20:00,77.9,77.94,77.75,77.75,19900.0,77.2352,77.2749,77.0865,77.0865,19900.0
2025-05-21 13:25:00,77.78,77.83,77.7,77.75,21412.0,77.1163,77.1658,77.037,77.0865,21412.0
2025-05-21 13:30:00,77.74,77.85,77.67,77.76,45755.0,77.0766,77.1857,77.0072,77.0964,45755.0
2025-05-21 13:35:00,77.78,77.93,77.7,77.91,11660.0,77.1163,77.265,77.037,77.2452,11660.0
2025-05-21 13:40:00,77.9,77.9,77.66,77.67,55813.0,77.2352,77.2352,76.9973,77.0072,55813.0
2025-05-21 13:45:00,77.67,77.72,77.52,77.53,87941.0,77.0072,77.0568,76.8585,76.8684,87941.0
2025-05-21 13:50:00,77.51,77.57,77.42,77.48,8420.0,76.8486,76.9081,76.7593,76.8188,8420.0
2025-05-21 13:55:00,77.49,77.49,77.34,77.38,7200.0,76.8287,76.8287,76.68,76.7197,7200.0
2025-05-21 14:00:00,77.39,77.41,77.25,77.28,7199.0,76.7296,76.7494,76.5908,76.6205,7199.0
2025-05-21 14:05:00,77.28,77.4,77.26,77.27,18798.0,76.6205,76.7395,76.6007,76.6106,18798.0
2025-05-21 14:10:00,77.29,77.32,77.21,77.27,14535.0,76.6305,76.6602,76.5511,76.6106,14535.0
2025-05-21 14:15:00,77.28,77.32,77.19,77.2,6389.0,76.6205,76.6602,76.5313,76.5412,6389.0
2025-05-21 14:20:00,77.18,77.18,77.06,77.14,7749.0,76.5214,76.5214,76.4024,76.4817,7749.0
2025-05-21 14:25:00,77.16,77.21,77.15,77.18,6887.0,76.5016,76.5511,76.4916,76.5214,6887.0
2025-05-21 14:30:00,77.19,77.23,77.17,77.22,5735.0,76.5313,76.571,76.5115,76.561,5735.0
2025-05-21 14:35:00,77.23,77.25,77.08,77.09,14058.0,76.571,76.5908,76.4222,76.4322,14058.0
2025-05-21 14:40:00,77.08,77.1,77.06,77.08,6259.0,76.4222,76.4421,76.4024,76.4222,6259.0
2025-05-21 14:45:00,77.08,77.08,76.93,76.95,7471.0,76.4222,76.4222,76.2735,76.2934,7471.0
2025-05-21 14:50:00,76.95,76.96,76.9,76.93,11318.0,76.2934,76.3033,76.2438,76.2735,11318.0
2025-05-21 14:55:00,76.92,76.92,76.88,76.88,10671.0,76.2636,76.2636,76.2239,76.2239,10671.0
2025-05-21 15:00:00,76.89,76.93,76.87,76.91,11248.0,76.2339,76.2735,76.214,76.2537,11248.0
2025-05-21 15:05:00,76.92,76.98,76.87,76.89,13592.0,76.2636,76.3231,76.214,76.2339,13592.0
2025-05-21 15:10:00,76.9,77.03,76.85,77.01,15380.0,76.2438,76.3727,76.1942,76.3528,15380.0
2025-05-21 15:15:00,77.0,77.03,76.93,76.94,15395.0,76.3429,76.3727,76.2735,76.2834,15395.0
2025-05-21 15:20:00,76.95,76.97,76.83,76.83,14362.0,76.2934,76.3132,76.1744,76.1744,14362.0
2025-05-21 15:25:00,76.83,76.86,76.8,76.8,24102.0,76.1744,76.2041,76.1446,76.1446,24102.0
2025-05-21 15:30:00,76.8,76.95,76.8,76.9,21665.0,76.1446,76.2934,76.1446,76.2438,21665.0
2025-05-21 15:35:00,76.91,77.03,76.86,77.0,22832.0,76.2537,76.3727,76.2041,76.3429,22832.0
2025-05-21 15:40:00,77.02,77.06,76.99,77.05,23067.0,76.3628,76.4024,76.333,76.3925,23067.0
2025-05-21 15:45:00,77.04,77.07,76.98,76.99,36934.0,76.3826,76.4123,76.3231,76.333,36934.0
2025-05-21 15:50:00,77.0,77.01,76.86,76.88,42255.0,76.3429,76.3528,76.2041,76.2239,42255.0
2025-05-21 15:55:00,76.88,76.94,76.82,76.82,175969.0,76.2239,76.2834,76.1645,76.1645,175969.0
2025-05-22 09:30:00,76.41,76.72,76.04,76.66,53083.0,75.758,76.0653,75.3911,76.0058,53083.0
2025-05-22 09:35:00,76.66,76.66,76.48,76.57,7510.0,76.0058,76.0058,75.8274,75.9166,7510.0
2025-05-22 09:40:00,76.64,76.72,76.55,76.55,20609.0,75.986,76.0653,75.8968,75.8968,20609.0
2025-05-22 09:45:00,76.58,76.61,76.29,76.4,11529.0,75.9265,75.9563,75.639,75.748,11529.0
2025-05-22 09:50:00,76.41,76.46,76.18,76.29,15375.0,75.758,75.8075,75.5299,75.639,15375.0
2025-05-22 09:55:00,76.3,76.37,76.16,76.36,16016.0,75.6489,75.7183,75.5101,75.7084,16016.0
2025-05-22 10:00:00,76.37,76.62,76.36,76.62,23114.0,75.7183,75.9662,75.7084,75.9662,23114.0
2025-05-22 10:05:00,76.57,76.62,76.17,76.19,19857.0,75.9166,75.9662,75.52,75.5398,19857.0
2025-05-22 10:10:00,76.14,76.19,76.08,76.09,11600.0,75.4903,75.5398,75.4308,75.4407,11600.0
2025-05-22 10:15:00,76.11,76.15,76.02,76.13,13446.0,75.4605,75.5002,75.3713,75.4803,13446.0
2025-05-22 10:20:00,76.12,76.12,75.91,75.91,6632.0,75.4704,75.4704,75.2622,75.2622,6632.0
2025-05-22 10:25:00,75.91,76.1,75.91,75.96,26751.0,75.2622,75.4506,75.2622,75.3118,26751.0
2025-05-22 10:30:00,75.97,76.03,75.87,75.87,5100.0,75.3217,75.3812,75.2226,75.2226,5100.0
2025-05-22 10:35:00,75.88,75.88,75.72,75.79,42974.0,75.2325,75.2325,75.0738,75.1433,42974.0
2025-05-22 10:40:00,75.79,76.12,75.78,76.1,9104.0,75.1433,75.4704,75.1333,75.4506,9104.0
2025-05-22 10:45:00,76.1,76.21,76.09,76.16,42399.0,75.4506,75.5597,75.4407,75.5101,42399.0
2025-05-22 10:50:00,76.17,76.27,76.16,76.22,9713.0,75.52,75.6192,75.5101,75.5696,9713.0
2025-05-22 10:55:00,76.2,76.47,76.19,76.45,18482.0,75.5498,75.8174,75.5398,75.7976,18482.0
2025-05-22 11:00:00,76.45,76.51,76.35,76.42,25373.0,75.7976,75.8571,75.6985,75.7679,25373.0
2025-05-22 11:05:00,76.41,76.42,76.29,76.33,5615.0,75.758,75.7679,75.639,75.6786,5615.0
2025-05-22 11:10:00,76.32,76.35,76.22,76.23,6897.0,75.6687,75.6985,75.5696,75.5795,6897.0
2025-05-22 11:15:00,76.24,76.27,76.22,76.26,6538.0,75.5894,75.6192,75.5696,75.6092,6538.0
2025-05-22 11:20:00,76.26,76.47,76.26,76.47,18791.0,75.6092,75.8174,75.6092,75.8174,18791.0
2025-05-22 11:25:00,76.45,76.59,76.45,76.46,28458.0,75.7976,75.9364,75.7976,75.8075,28458.0
2025-05-22 11:30:00,76.44,76.59,76.44,76.57,20105.0,75.7877,75.9364,75.7877,75.9166,20105.0
2025-05-22 11:35:00,76.59,76.85,76.56,76.73,22591.0,75.9364,76.1942,75.9067,76.0752,22591.0
2025-05-22 11:40:00,76.73,76.97,76.73,76.77,36083.0,76.0752,76.3132,76.0752,76.1149,36083.0
2025-05-22 11:45:00,76.77,76.87,76.76,76.85,12270.0,76.1149,76.214,76.105,76.1942,12270.0
2025-05-22 11:50:00,76.85,77.04,76.85,76.95,55408.0,76.1942,76.3826,76.1942,76.2934,55408.0
2025-05-22 11:55:00,76.95,77.01,76.82,76.85,29746.0,76.2934,76.3528,76.1645,76.1942,29746.0
2025-05-22 12:00:00,76.86,76.91,76.8,76.86,12303.0,76.2041,76.2537,76.1446,76.2041,12303.0
2025-05-22 12:05:00,76.83,76.88,76.8,76.85,11746.0,76.1744,76.2239,76.1446,76.1942,11746.0
2025-05-22 12:10:00,76.84,76.92,76.84,76.9,8744.0,76.1843,76.2636,76.1843,76.2438,8744.0
2025-05-22 12:15:00,76.9,76.98,76.88,76.92,11490.0,76.2438,76.3231,76.2239,76.2636,11490.0
2025-05-22 12:20:00,76.9,76.9,76.8,76.81,14919.0,76.2438,76.2438,76.1446,76.1545,14919.0
2025-05-22 12:25:00,76.83,76.87,76.72,76.74,12064.0,76.1744,76.214,76.0653,76.0851,12064.0
2025-05-22 12:30:00,76.75,76.75,76.6,76.68,16240.0,76.0951,76.0951,75.9463,76.0257,16240.0
2025-05-22 12:35:00,76.69,76.7,76.64,76.66,3804.0,76.0356,76.0455,75.986,76.0058,3804.0
2025-05-22 12:40:00,76.68,76.68,76.53,76.6,23461.0,76.0257,76.0257,75.8769,75.9463,23461.0
2025-05-22 12:45:00,76.62,76.65,76.55,76.55,5069.0,75.9662,75.9959,75.8968,75.8968,5069.0
2025-05-22 12:50:00,76.53,76.55,76.52,76.54,5572.0,75.8769,75.8968,75.867,75.8869,5572.0
2025-05-22 12:55:00,76.55,76.58,76.5,76.51,6220.0,75.8968,75.9265,75.8472,75.8571,6220.0
2025-05-22 13:00:00,76.51,76.59,76.45,76.54,10444.0,75.8571,75.9364,75.7976,75.8869,10444.0
2025-05-22 13:05:00,76.54,76.6,76.5,76.53,5063.0,75.8869,75.9463,75.8472,75.8769,5063.0
2025-05-22 13:10:00,76.52,76.62,76.52,76.59,5336.0,75.867,75.9662,75.867,75.9364,5336.0
2025-05-22 13:15:00,76.62,76.76,76.61,76.75,3527.0,75.9662,76.105,75.9563,76.0951,3527.0
2025-05-22 13:20:00,76.75,76.86,76.74,76.85,9603.0,76.0951,76.2041,76.0851,76.1942,9603.0
2025-05-22 13:25:00,76.86,76.94,76.83,76.92,5028.0,76.2041,76.2834,76.1744,76.2636,5028.0
2025-05-22 13:30:00,76.92,76.92,76.81,76.92,3614.0,76.2636,76.2636,76.1545,76.2636,3614.0
2025-05-22 13:35:00,76.9,76.92,76.86,76.91,5050.0,76.2438,76.2636,76.2041,76.2537,5050.0
2025-05-22 13:40:00,76.91,76.92,76.89,76.92,4701.0,76.2537,76.2636,76.2339,76.2636,4701.0
2025-05-22 13:45:00,76.92,76.92,76.83,76.88,6711.0,76.2636,76.2636,76.1744,76.2239,6711.0
2025-05-22 13:50:00,76.89,76.91,76.83,76.85,3461.0,76.2339,76.2537,76.1744,76.1942,3461.0
2025-05-22 13:55:00,76.87,76.91,76.78,76.82,6833.0,76.214,76.2537,76.1248,76.1645,6833.0
2025-05-22 14:00:00,76.8,76.87,76.8,76.85,7190.0,76.1446,76.214,76.1446,76.1942,7190.0
2025-05-22 14:05:00,76.85,76.85,76.82,76.83,4159.0,76.1942,76.1942,76.1645,76.1744,4159.0
2025-05-22 14:10:00,76.82,76.91,76.8,76.91,5055.0,76.1645,76.2537,76.1446,76.2537,5055.0
2025-05-22 14:15:00,76.92,76.97,76.91,76.95,9108.0,76.2636,76.3132,76.2537,76.2934,9108.0
2025-05-22 14:20:00,76.96,77.0,76.93,77.0,12436.0,76.3033,76.3429,76.2735,76.3429,12436.0
2025-05-22 14:25:00,76.98,77.05,76.97,77.0,12592.0,76.3231,76.3925,76.3132,76.3429,12592.0
2025-05-22 14:30:00,77.0,77.11,76.98,77.04,11516.0,76.3429,76.452,76.3231,76.3826,11516.0
2025-05-22 14:35:00,77.05,77.06,77.0,77.02,6330.0,76.3925,76.4024,76.3429,76.3628,6330.0
2025-05-22 14:40:00,77.02,77.03,76.98,77.03,8310.0,76.3628,76.3727,76.3231,76.3727,8310.0
2025-05-22 14:45:00,77.02,77.04,76.91,76.92,4824.0,76.3628,76.3826,76.2537,76.2636,4824.0
2025-05-22 14:50:00,76.92,76.99,76.88,76.96,13979.0,76.2636,76.333,76.2239,76.3033,13979.0
2025-05-22 14:55:00,76.97,77.06,76.97,77.03,6959.0,76.3132,76.4024,76.3132,76.3727,6959.0
2025-05-22 15:00:00,77.03,77.1,76.99,77.02,15123.0,76.3727,76.4421,76.333,76.3628,15123.0
2025-05-22 15:05:00,77.01,77.06,77.01,77.02,7389.0,76.3528,76.4024,76.3528,76.3628,7389.0
2025-05-22 15:10:00,77.02,77.1,76.99,77.1,10305.0,76.3628,76.4421,76.333,76.4421,10305.0
2025-05-22 15:15:00,77.09,77.1,77.05,77.08,7252.0,76.4322,76.4421,76.3925,76.4222,7252.0
2025-05-22 15:20:00,77.08,77.16,76.94,77.01,45405.0,76.4222,76.5016,76.2834,76.3528,45405.0
2025-05-22 15:25:00,77.03,77.17,77.03,77.14,12767.0,76.3727,76.5115,76.3727,76.4817,12767.0
2025-05-22 15:30:00,77.15,77.15,76.99,77.02,30063.0,76.4916,76.4916,76.333,76.3628,30063.0
2025-05-22 15:35:00,76.98,77.04,76.97,77.0,25923.0,76.3231,76.3826,76.3132,76.3429,25923.0
2025-05-22 15:40:00,77.0,77.0,76.91,76.95,26656.0,76.3429,76.3429,76.2537,76.2934,26656.0
2025-05-22 15:45:00,76.94,77.03,76.9,77.0,27123.0,76.2834,76.3727,76.2438,76.3429,27123.0
2025-05-22 15:50:00,77.02,77.03,76.79,76.8,54926.0,76.3628,76.3727,76.1347,76.1446,54926.0
2025-05-22 15:55:00,76.79,76.79,76.62,76.75,183955.0,76.1347,76.1347,75.9662,76.0951,183955.0
2025-05-23 09:30:00,76.79,77.14,76.27,76.53,32449.0,76.1347,76.4817,75.6192,75.8769,32449.0
2025-05-23 09:35:00,76.42,76.51,76.14,76.17,9556.0,75.7679,75.8571,75.4903,75.52,9556.0
2025-05-23 09:40:00,76.2,76.4,76.18,76.38,7390.0,75.5498,75.748,75.5299,75.7282,7390.0
2025-05-23 09:45:00,76.39,76.52,76.32,76.51,16770.0,75.7381,75.867,75.6687,75.8571,16770.0
2025-05-23 09:50:00,76.55,76.61,76.43,76.47,18477.0,75.8968,75.9563,75.7778,75.8174,18477.0
2025-05-23 09:55:00,76.49,76.53,76.35,76.48,14537.0,75.8373,75.8769,75.6985,75.8274,14537.0
2025-05-23 10:00:00,76.52,76.69,76.45,76.68,27013.0,75.867,76.0356,75.7976,76.0257,27013.0
2025-05-23 10:05:00,76.67,76.72,76.46,76.46,16827.0,76.0157,76.0653,75.8075,75.8075,16827.0
2025-05-23 10:10:00,76.45,76.63,76.45,76.5,28799.0,75.7976,75.9761,75.7976,75.8472,28799.0
2025-05-23 10:15:00,76.5,76.54,76.41,76.5,11971.0,75.8472,75.8869,75.758,75.8472,11971.0
2025-05-23 10:20:00,76.47,76.47,76.33,76.44,17246.0,75.8174,75.8174,75.6786,75.7877,17246.0
2025-05-23 10:25:00,76.46,76.51,76.38,76.39,5650.0,75.8075,75.8571,75.7282,75.7381,5650.0
2025-05-23 10:30:00,76.39,76.61,76.38,76.58,17539.0,75.7381,75.9563,75.7282,75.9265,17539.0
2025-05-23 10:35:00,76.58,76.58,76.34,76.45,17097.0,75.9265,75.9265,75.6886,75.7976,17097.0
2025-05-23 10:40:00,76.44,76.58,76.44,76.56,16550.0,75.7877,75.9265,75.7877,75.9067,16550.0
2025-05-23 10:45:00,76.56,76.63,76.51,76.55,14127.0,75.9067,75.9761,75.8571,75.8968,14127.0
2025-05-23 10:50:00,76.53,76.53,76.28,76.31,10970.0,75.8769,75.8769,75.6291,75.6588,10970.0
2025-05-23 10:55:00,76.28,76.5,76.28,76.48,43980.0,75.6291,75.8472,75.6291,75.8274,43980.0
2025-05-23 11:00:00,76.52,76.57,76.43,76.56,5575.0,75.867,75.9166,75.7778,75.9067,5575.0
2025-05-23 11:05:00,76.53,76.64,76.49,76.63,11737.0,75.8769,75.986,75.8373,75.9761,11737.0
2025-05-23 11:10:00,76.64,76.67,76.56,76.59,8903.0,75.986,76.0157,75.9067,75.9364,8903.0
2025-05-23 11:15:00,76.59,76.68,76.59,76.67,8103.0,75.9364,76.0257,75.9364,76.0157,8103.0
2025-05-23 11:20:00,76.69,76.74,76.68,76.74,16425.0,76.0356,76.0851,76.0257,76.0851,16425.0
2025-05-23 11:25:00,76.75,76.81,76.73,76.79,22551.0,76.0951,76.1545,76.0752,76.1347,22551.0
2025-05-23 11:30:00,76.79,76.92,76.78,76.92,10432.0,76.1347,76.2636,76.1248,76.2636,10432.0
2025-05-23 11:35:00,76.92,76.97,76.87,76.9,10299.0,76.2636,76.3132,76.214,76.2438,10299.0
2025-05-23 11:40:00,76.91,76.97,76.88,76.94,15595.0,76.2537,76.3132,76.2239,76.2834,15595.0
2025-05-23 11:45:00,76.95,77.02,76.93,77.01,7842.0,76.2934,76.3628,76.2735,76.3528,7842.0
2025-05-23 11:50:00,77.01,77.01,76.83,76.87,8106.0,76.3528,76.3528,76.1744,76.214,8106.0
2025-05-23 11:55:00,76.89,76.9,76.83,76.88,5848.0,76.2339,76.2438,76.1744,76.2239,5848.0
2025-05-23 12:00:00,76.88,77.02,76.87,76.91,13019.0,76.2239,76.3628,76.214,76.2537,13019.0
2025-05-23 12:05:00,76.91,76.93,76.86,76.91,9882.0,76.2537,76.2735,76.2041,76.2537,9882.0
2025-05-23 12:10:00,76.89,76.93,76.84,76.9,6484.0,76.2339,76.2735,76.1843,76.2438,6484.0
2025-05-23 12:15:00,76.91,76.94,76.84,76.84,7518.0,76.2537,76.2834,76.1843,76.1843,7518.0
2025-05-23 12:20:00,76.84,76.97,76.84,76.97,4772.0,76.1843,76.3132,76.1843,76.3132,4772.0
2025-05-23 12:25:00,76.97,77.0,76.95,76.96,4536.0,76.3132,76.3429,76.2934,76.3033,4536.0
2025-05-23 12:30:00,76.96,76.96,76.9,76.92,7451.0,76.3033,76.3033,76.2438,76.2636,7451.0
2025-05-23 12:35:00,76.92,77.08,76.92,77.04,8224.0,76.2636,76.4222,76.2636,76.3826,8224.0
2025-05-23 12:40:00,77.05,77.05,77.0,77.03,6049.0,76.3925,76.3925,76.3429,76.3727,6049.0
2025-05-23 12:45:00,77.04,77.09,77.03,77.07,6390.0,76.3826,76.4322,76.3727,76.4123,6390.0
2025-05-23 12:50:00,77.06,77.1,77.04,77.08,6336.0,76.4024,76.4421,76.3826,76.4222,6336.0
2025-05-23 12:55:00,77.11,77.11,77.02,77.04,7247.0,76.452,76.452,76.3628,76.3826,7247.0
2025-05-23 13:00:00,77.06,77.13,77.03,77.12,5278.0,76.4024,76.4718,76.3727,76.4619,5278.0
2025-05-23 13:05:00,77.11,77.18,77.08,77.11,9031.0,76.452,76.5214,76.4222,76.452,9031.0
2025-05-23 13:10:00,77.1,77.19,77.1,77.19,9570.0,76.4421,76.5313,76.4421,76.5313,9570.0
2025-05-23 13:15:00,77.18,77.27,77.16,77.25,5427.0,76.5214,76.6106,76.5016,76.5908,5427.0
2025-05-23 13:20:00,77.25,77.34,77.25,77.33,8051.0,76.5908,76.68,76.5908,76.6701,8051.0
2025-05-23 13:25:00,77.34,77.43,77.32,77.41,11593.0,76.68,76.7693,76.6602,76.7494,11593.0
2025-05-23 13:30:00,77.4,77.49,77.38,77.48,9596.0,76.7395,76.8287,76.7197,76.8188,9596.0
2025-05-23 13:35:00,77.47,77.59,77.47,77.58,39485.0,76.8089,76.9279,76.8089,76.918,39485.0
2025-05-23 13:40:00,77.59,77.59,77.5,77.56,10459.0,76.9279,76.9279,76.8387,76.8981,10459.0
2025-05-23 13:45:00,77.55,77.64,77.55,77.63,12831.0,76.8882,76.9775,76.8882,76.9675,12831.0
2025-05-23 13:50:00,77.63,77.67,77.61,77.62,11782.0,76.9675,77.0072,76.9477,76.9576,11782.0
2025-05-23 13:55:00,77.63,77.65,77.56,77.59,8584.0,76.9675,76.9874,76.8981,76.9279,8584.0
2025-05-23 14:00:00,77.58,77.71,77.58,77.69,16520.0,76.918,77.0469,76.918,77.027,16520.0
2025-05-23 14:05:00,77.7,77.73,77.62,77.67,19981.0,77.037,77.0667,76.9576,77.0072,19981.0
2025-05-23 14:10:00,77.68,77.71,77.62,77.69,8506.0,77.0171,77.0469,76.9576,77.027,8506.0
2025-05-23 14:15:00,77.7,77.74,77.61,77.62,22107.0,77.037,77.0766,76.9477,76.9576,22107.0
2025-05-23 14:20:00,77.63,77.63,77.55,77.6,19458.0,76.9675,76.9675,76.8882,76.9378,19458.0
2025-05-23 14:25:00,77.61,77.7,77.57,77.61,11261.0,76.9477,77.037,76.9081,76.9477,11261.0
2025-05-23 14:30:00,77.61,77.7,77.61,77.69,9457.0,76.9477,77.037,76.9477,77.027,9457.0
2025-05-23 14:35:00,77.67,77.77,77.62,77.62,14357.0,77.0072,77.1064,76.9576,76.9576,14357.0
2025-05-23 14:40:00,77.62,77.65,77.58,77.62,9267.0,76.9576,76.9874,76.918,76.9576,9267.0
2025-05-23 14:45:00,77.62,77.66,77.58,77.66,10537.0,76.9576,76.9973,76.918,76.9973,10537.0
2025-05-23 14:50:00,77.65,77.7,77.63,77.64,8751.0,76.9874,77.037,76.9675,76.9775,8751.0
2025-05-23 14:55:00,77.66,77.67,77.61,77.64,14237.0,76.9973,77.0072,76.9477,76.9775,14237.0
2025-05-23 15:00:00,77.66,77.68,77.6,77.65,13023.0,76.9973,77.0171,76.9378,76.9874,13023.0
2025-05-23 15:05:00,77.64,77.67,77.63,77.66,9004.0,76.9775,77.0072,76.9675,76.9973,9004.0
2025-05-23 15:10:00,77.67,77.74,77.66,77.73,12839.0,77.0072,77.0766,76.9973,77.0667,12839.0
2025-05-23 15:15:00,77.72,77.73,77.58,77.58,11730.0,77.0568,77.0667,76.918,76.918,11730.0
2025-05-23 15:20:00,77.57,77.63,77.52,77.55,14194.0,76.9081,76.9675,76.8585,76.8882,14194.0
2025-05-23 15:25:00,77.55,77.58,77.47,77.51,10462.0,76.8882,76.918,76.8089,76.8486,10462.0
2025-05-23 15:30:00,77.51,77.58,77.49,77.58,19887.0,76.8486,76.918,76.8287,76.918,19887.0
2025-05-23 15:35:00,77.57,77.65,77.53,77.63,17185.0,76.9081,76.9874,76.8684,76.9675,17185.0
2025-05-23 15:40:00,77.64,77.67,77.6,77.61,24333.0,76.9775,77.0072,76.9378,76.9477,24333.0
2025-05-23 15:45:00,77.61,77.72,77.61,77.67,27444.0,76.9477,77.0568,76.9477,77.0072,27444.0
2025-05-23 15:50:00,77.67,77.68,77.54,77.62,45880.0,77.0072,77.0171,76.8783,76.9576,45880.0
2025-05-23 15:55:00,77.62,77.78,77.56,77.69,204720.0,76.9576,77.1163,76.8981,77.027,204720.0
2025-05-27 09:30:00,78.79,78.8,78.06,78.07,36869.0,78.1177,78.1276,77.3939,77.4038,36869.0
2025-05-27 09:35:00,78.16,78.23,78.0,78.03,8689.0,77.493,77.5624,77.3344,77.3641,8689.0
2025-05-27 09:40:00,78.1,78.39,78.1,78.34,10749.0,77.4335,77.7211,77.4335,77.6715,10749.0
2025-05-27 09:45:00,78.35,78.65,78.35,78.54,21005.0,77.6814,77.9788,77.6814,77.8698,21005.0
2025-05-27 09:50:00,78.54,78.55,78.37,78.48,21732.0,77.8698,77.8797,77.7012,77.8103,21732.0
2025-05-27 09:55:00,78.46,78.49,78.4,78.42,17271.0,77.7905,77.8202,77.731,77.7508,17271.0
2025-05-27 10:00:00,78.44,78.55,78.42,78.44,15694.0,77.7706,77.8797,77.7508,77.7706,15694.0
2025-05-27 10:05:00,78.42,78.67,78.41,78.48,29512.0,77.7508,77.9987,77.7409,77.8103,29512.0
2025-05-27 10:10:00,78.48,78.49,78.29,78.33,16501.0,77.8103,77.8202,77.6219,77.6616,16501.0
2025-05-27 10:15:00,78.34,78.46,78.28,78.33,11637.0,77.6715,77.7905,77.612,77.6616,11637.0
2025-05-27 10:20:00,78.34,78.7,78.34,78.69,21866.0,77.6715,78.0284,77.6715,78.0185,21866.0
2025-05-27 10:25:00,78.68,78.76,78.6,78.65,17394.0,78.0086,78.0879,77.9293,77.9788,17394.0
2025-05-27 10:30:00,78.65,78.83,78.65,78.81,9867.0,77.9788,78.1573,77.9788,78.1375,9867.0
2025-05-27 10:35:00,78.78,78.81,78.63,78.7,14002.0,78.1077,78.1375,77.959,78.0284,14002.0
2025-05-27 10:40:00,78.7,78.78,78.7,78.78,7424.0,78.0284,78.1077,78.0284,78.1077,7424.0
2025-05-27 10:45:00,78.79,78.95,78.79,78.93,13894.0,78.1177,78.2763,78.1177,78.2565,13894.0
2025-05-27 10:50:00,78.91,78.97,78.9,78.97,9260.0,78.2366,78.2961,78.2267,78.2961,9260.0
2025-05-27 10:55:00,78.97,79.15,78.96,79.05,16939.0,78.2961,78.4746,78.2862,78.3754,16939.0
2025-05-27 11:00:00,79.02,79.11,79.0,79.1,9850.0,78.3457,78.4349,78.3259,78.425,9850.0
2025-05-27 11:05:00,79.09,79.16,79.06,79.15,24848.0,78.4151,78.4845,78.3853,78.4746,24848.0
2025-05-27 11:10:00,79.18,79.22,79.1,79.11,12970.0,78.5043,78.544,78.425,78.4349,12970.0
2025-05-27 11:15:00,79.11,79.2,79.11,79.2,19541.0,78.4349,78.5242,78.4349,78.5242,19541.0
2025-05-27 11:20:00,79.19,79.23,79.14,79.2,9668.0,78.5142,78.5539,78.4647,78.5242,9668.0
2025-05-27 11:25:00,79.21,79.25,79.14,79.22,13127.0,78.5341,78.5737,78.4647,78.544,13127.0
2025-05-27 11:30:00,79.23,79.24,79.03,79.05,6153.0,78.5539,78.5638,78.3556,78.3754,6153.0
2025-05-27 11:35:00,79.04,79.12,78.99,79.12,11002.0,78.3655,78.4448,78.3159,78.4448,11002.0
2025-05-27 11:40:00,79.1,79.12,79.06,79.1,4939.0,78.425,78.4448,78.3853,78.425,4939.0
2025-05-27 11:45:00,79.11,79.15,79.06,79.06,9920.0,78.4349,78.4746,78.3853,78.3853,9920.0
2025-05-27 11:50:00,79.02,79.06,78.96,79.06,12970.0,78.3457,78.3853,78.2862,78.3853,12970.0
2025-05-27 11:55:00,79.05,79.07,79.01,79.02,5691.0,78.3754,78.3953,78.3358,78.3457,5691.0
2025-05-27 12:00:00,79.02,79.07,78.97,79.07,6715.0,78.3457,78.3953,78.2961,78.3953,6715.0
2025-05-27 12:05:00,79.06,79.08,79.01,79.05,6229.0,78.3853,78.4052,78.3358,78.3754,6229.0
2025-05-27 12:10:00,79.04,79.04,78.95,78.96,6754.0,78.3655,78.3655,78.2763,78.2862,6754.0
2025-05-27 12:15:00,78.95,78.97,78.88,78.9,8866.0,78.2763,78.2961,78.2069,78.2267,8866.0
2025-05-27 12:20:00,78.9,78.94,78.87,78.94,8660.0,78.2267,78.2664,78.197,78.2664,8660.0
2025-05-27 12:25:00,78.93,78.95,78.89,78.9,5287.0,78.2565,78.2763,78.2168,78.2267,5287.0
2025-05-27 12:30:00,78.9,78.91,78.84,78.89,6680.0,78.2267,78.2366,78.1672,78.2168,6680.0
2025-05-27 12:35:00,78.89,78.97,78.87,78.96,9978.0,78.2168,78.2961,78.197,78.2862,9978.0
2025-05-27 12:40:00,78.96,78.98,78.95,78.96,4509.0,78.2862,78.306,78.2763,78.2862,4509.0
2025-05-27 12:45:00,78.98,78.99,78.87,78.88,8187.0,78.306,78.3159,78.197,78.2069,8187.0
2025-05-27 12:50:00,78.89,78.91,78.87,78.87,5690.0,78.2168,78.2366,78.197,78.197,5690.0
2025-05-27 12:55:00,78.85,78.92,78.85,78.89,8350.0,78.1771,78.2465,78.1771,78.2168,8350.0
2025-05-27 13:00:00,78.9,78.92,78.85,78.87,17901.0,78.2267,78.2465,78.1771,78.197,17901.0
2025-05-27 13:05:00,78.88,78.89,78.8,78.83,6296.0,78.2069,78.2168,78.1276,78.1573,6296.0
2025-05-27 13:10:00,78.82,78.84,78.78,78.81,5288.0,78.1474,78.1672,78.1077,78.1375,5288.0
2025-05-27 13:15:00,78.81,78.81,78.75,78.75,5677.0,78.1375,78.1375,78.078,78.078,5677.0
2025-05-27 13:20:00,78.76,78.77,78.74,78.75,3811.0,78.0879,78.0978,78.0681,78.078,3811.0
2025-05-27 13:25:00,78.76,78.78,78.69,78.73,11343.0,78.0879,78.1077,78.0185,78.0582,11343.0
2025-05-27 13:30:00,78.72,78.73,78.7,78.71,5832.0,78.0482,78.0582,78.0284,78.0383,5832.0
2025-05-27 13:35:00,78.71,78.74,78.68,78.73,13175.0,78.0383,78.0681,78.0086,78.0582,13175.0
2025-05-27 13:40:00,78.74,78.84,78.73,78.8,14309.0,78.0681,78.1672,78.0582,78.1276,14309.0
2025-05-27 13:45:00,78.8,78.83,78.8,78.82,5897.0,78.1276,78.1573,78.1276,78.1474,5897.0
2025-05-27 13:50:00,78.81,78.89,78.8,78.89,10060.0,78.1375,78.2168,78.1276,78.2168,10060.0
2025-05-27 13:55:00,78.9,78.95,78.9,78.93,7967.0,78.2267,78.2763,78.2267,78.2565,7967.0
2025-05-27 14:00:00,78.95,78.97,78.89,78.91,32314.0,78.2763,78.2961,78.2168,78.2366,32314.0
2025-05-27 14:05:00,78.92,78.97,78.9,78.9,25108.0,78.2465,78.2961,78.2267,78.2267,25108.0
2025-05-27 14:10:00,78.94,79.0,78.93,78.98,7654.0,78.2664,78.3259,78.2565,78.306,7654.0
2025-05-27 14:15:00,79.0,79.06,78.99,79.03,15126.0,78.3259,78.3853,78.3159,78.3556,15126.0
2025-05-27 14:20:00,79.05,79.1,79.05,79.1,11910.0,78.3754,78.425,78.3754,78.425,11910.0
2025-05-27 14:25:00,79.1,79.18,79.09,79.11,21463.0,78.425,78.5043,78.4151,78.4349,21463.0
2025-05-27 14:30:00,79.1,79.17,79.09,79.15,16718.0,78.425,78.4944,78.4151,78.4746,16718.0
2025-05-27 14:35:00,79.15,79.18,79.12,79.17,8030.0,78.4746,78.5043,78.4448,78.4944,8030.0
2025-05-27 14:40:00,79.15,79.2,79.12,79.2,6317.0,78.4746,78.5242,78.4448,78.5242,6317.0
2025-05-27 14:45:00,79.19,79.19,79.12,79.14,7632.0,78.5142,78.5142,78.4448,78.4647,7632.0
2025-05-27 14:50:00,79.13,79.18,79.12,79.18,11560.0,78.4547,78.5043,78.4448,78.5043,11560.0
2025-05-27 14:55:00,79.17,79.2,79.13,79.14,6869.0,78.4944,78.5242,78.4547,78.4647,6869.0
2025-05-27 15:00:00,79.16,79.21,79.11,79.19,31599.0,78.4845,78.5341,78.4349,78.5142,31599.0
2025-05-27 15:05:00,79.19,79.21,79.15,79.16,6547.0,78.5142,78.5341,78.4746,78.4845,6547.0
2025-05-27 15:10:00,79.17,79.2,79.14,79.15,13217.0,78.4944,78.5242,78.4647,78.4746,13217.0
2025-05-27 15:15:00,79.14,79.16,79.11,79.12,27152.0,78.4647,78.4845,78.4349,78.4448,27152.0
2025-05-27 15:20:00,79.11,79.15,79.08,79.08,13125.0,78.4349,78.4746,78.4052,78.4052,13125.0
2025-05-27 15:25:00,79.08,79.08,79.03,79.04,28564.0,78.4052,78.4052,78.3556,78.3655,28564.0
2025-05-27 15:30:00,79.03,79.12,79.03,79.08,23280.0,78.3556,78.4448,78.3556,78.4052,23280.0
2025-05-27 15:35:00,79.09,79.09,79.03,79.06,20267.0,78.4151,78.4151,78.3556,78.3853,20267.0
2025-05-27 15:40:00,79.07,79.12,79.04,79.04,21100.0,78.3953,78.4448,78.3655,78.3655,21100.0
2025-05-27 15:45:00,79.03,79.03,78.92,78.92,31634.0,78.3556,78.3556,78.2465,78.2465,31634.0
2025-05-27 15:50:00,78.92,78.99,78.87,78.9,51847.0,78.2465,78.3159,78.197,78.2267,51847.0
2025-05-27 15:55:00,78.9,78.98,78.81,78.92,185057.0,78.2267,78.306,78.1375,78.2465,185057.0
2025-05-28 09:30:00,78.78,79.24,78.76,78.83,22675.0,78.1077,78.5638,78.0879,78.1573,22675.0
2025-05-28 09:35:00,78.93,78.96,78.5,78.55,3873.0,78.2565,78.2862,77.8301,77.8797,3873.0
2025-05-28 09:40:00,78.41,78.48,78.29,78.4,29471.0,77.7409,77.8103,77.6219,77.731,29471.0
2025-05-28 09:45:00,78.45,78.59,78.34,78.59,8131.0,77.7806,77.9194,77.6715,77.9194,8131.0
2025-05-28 09:50:00,78.48,78.53,78.39,78.41,3964.0,77.8103,77.8599,77.7211,77.7409,3964.0
2025-05-28 09:55:00,78.42,78.55,78.37,78.45,3609.0,77.7508,77.8797,77.7012,77.7806,3609.0
2025-05-28 10:00:00,78.45,78.46,78.21,78.23,4230.0,77.7806,77.7905,77.5426,77.5624,4230.0
2025-05-28 10:05:00,78.23,78.23,78.07,78.13,20807.0,77.5624,77.5624,77.4038,77.4633,20807.0
2025-05-28 10:10:00,78.09,78.1,77.97,77.99,14932.0,77.4236,77.4335,77.3046,77.3245,14932.0
2025-05-28 10:15:00,78.01,78.01,77.89,77.98,24114.0,77.3443,77.3443,77.2253,77.3146,24114.0
2025-05-28 10:20:00,77.98,78.21,77.96,78.15,10586.0,77.3146,77.5426,77.2947,77.4831,10586.0
2025-05-28 10:25:00,78.13,78.2,77.97,77.97,10988.0,77.4633,77.5327,77.3046,77.3046,10988.0
2025-05-28 10:30:00,78.0,78.27,77.98,78.26,60778.0,77.3344,77.6021,77.3146,77.5922,60778.0
2025-05-28 10:35:00,78.23,78.25,78.1,78.12,12732.0,77.5624,77.5823,77.4335,77.4534,12732.0
2025-05-28 10:40:00,78.12,78.2,78.02,78.13,56474.0,77.4534,77.5327,77.3542,77.4633,56474.0
2025-05-28 10:45:00,78.08,78.1,77.96,77.98,7592.0,77.4137,77.4335,77.2947,77.3146,7592.0
2025-05-28 10:50:00,77.98,78.02,77.91,78.02,7188.0,77.3146,77.3542,77.2452,77.3542,7188.0
2025-05-28 10:55:00,78.04,78.04,77.94,77.98,7871.0,77.3741,77.3741,77.2749,77.3146,7871.0
2025-05-28 11:00:00,77.95,78.02,77.93,77.95,10058.0,77.2848,77.3542,77.265,77.2848,10058.0
2025-05-28 11:05:00,77.97,77.98,77.69,77.72,9148.0,77.3046,77.3146,77.027,77.0568,9148.0
2025-05-28 11:10:00,77.72,77.74,77.59,77.59,9774.0,77.0568,77.0766,76.9279,76.9279,9774.0
2025-05-28 11:15:00,77.58,77.64,77.49,77.64,16665.0,76.918,76.9775,76.8287,76.9775,16665.0
2025-05-28 11:20:00,77.65,77.67,77.6,77.64,11176.0,76.9874,77.0072,76.9378,76.9775,11176.0
2025-05-28 11:25:00,77.63,77.66,77.48,77.5,10183.0,76.9675,76.9973,76.8188,76.8387,10183.0
2025-05-28 11:30:00,77.5,77.5,77.37,77.39,18177.0,76.8387,76.8387,76.7098,76.7296,18177.0
2025-05-28 11:35:00,77.4,77.56,77.4,77.53,10310.0,76.7395,76.8981,76.7395,76.8684,10310.0
2025-05-28 11:40:00,77.51,77.51,77.29,77.37,11350.0,76.8486,76.8486,76.6305,76.7098,11350.0
2025-05-28 11:45:00,77.37,77.42,77.36,77.42,13947.0,76.7098,76.7593,76.6999,76.7593,13947.0
2025-05-28 11:50:00,77.42,77.51,77.4,77.51,12604.0,76.7593,76.8486,76.7395,76.8486,12604.0
2025-05-28 11:55:00,77.51,77.53,77.38,77.42,15072.0,76.8486,76.8684,76.7197,76.7593,15072.0
2025-05-28 12:00:00,77.44,77.49,77.41,77.44,8429.0,76.7792,76.8287,76.7494,76.7792,8429.0
2025-05-28 12:05:00,77.45,77.58,77.44,77.55,11136.0,76.7891,76.918,76.7792,76.8882,11136.0
2025-05-28 12:10:00,77.55,77.68,77.54,77.67,9404.0,76.8882,77.0171,76.8783,77.0072,9404.0
2025-05-28 12:15:00,77.67,77.71,77.54,77.55,17585.0,77.0072,77.0469,76.8783,76.8882,17585.0
2025-05-28 12:20:00,77.56,77.58,77.53,77.57,12578.0,76.8981,76.918,76.8684,76.9081,12578.0
2025-05-28 12:25:00,77.58,77.67,77.57,77.61,25959.0,76.918,77.0072,76.9081,76.9477,25959.0
2025-05-28 12:30:00,77.61,77.67,77.61,77.67,9517.0,76.9477,77.0072,76.9477,77.0072,9517.0
2025-05-28 12:35:00,77.66,77.82,77.66,77.79,13945.0,76.9973,77.1559,76.9973,77.1262,13945.0
2025-05-28 12:40:00,77.79,77.82,77.74,77.81,7442.0,77.1262,77.1559,77.0766,77.146,7442.0
2025-05-28 12:45:00,77.84,77.87,77.81,77.85,8437.0,77.1758,77.2055,77.146,77.1857,8437.0
2025-05-28 12:50:00,77.85,77.85,77.67,77.67,11913.0,77.1857,77.1857,77.0072,77.0072,11913.0
2025-05-28 12:55:00,77.65,77.68,77.61,77.64,8961.0,76.9874,77.0171,76.9477,76.9775,8961.0
2025-05-28 13:00:00,77.66,77.74,77.63,77.73,25717.0,76.9973,77.0766,76.9675,77.0667,25717.0
2025-05-28 13:05:00,77.72,77.76,77.69,77.74,17598.0,77.0568,77.0964,77.027,77.0766,17598.0
2025-05-28 13:10:00,77.73,77.78,77.73,77.73,7550.0,77.0667,77.1163,77.0667,77.0667,7550.0
2025-05-28 13:15:00,77.76,77.81,77.73,77.81,18908.0,77.0964,77.146,77.0667,77.146,18908.0
2025-05-28 13:20:00,77.81,77.82,77.66,77.69,16070.0,77.146,77.1559,76.9973,77.027,16070.0
2025-05-28 13:25:00,77.69,77.71,77.62,77.7,32847.0,77.027,77.0469,76.9576,77.037,32847.0
2025-05-28 13:30:00,77.68,77.68,77.61,77.63,9641.0,77.0171,77.0171,76.9477,76.9675,9641.0
2025-05-28 13:35:00,77.63,77.63,77.49,77.56,13376.0,76.9675,76.9675,76.8287,76.8981,13376.0
2025-05-28 13:40:00,77.58,77.62,77.5,77.53,9229.0,76.918,76.9576,76.8387,76.8684,9229.0
2025-05-28 13:45:00,77.54,77.64,77.54,77.62,10857.0,76.8783,76.9775,76.8783,76.9576,10857.0
2025-05-28 13:50:00,77.61,77.68,77.57,77.64,12043.0,76.9477,77.0171,76.9081,76.9775,12043.0
2025-05-28 13:55:00,77.66,77.71,77.64,77.64,11608.0,76.9973,77.0469,76.9775,76.9775,11608.0
2025-05-28 14:00:00,77.63,77.75,77.63,77.68,25233.0,76.9675,77.0865,76.9675,77.0171,25233.0
2025-05-28 14:05:00,77.69,77.69,77.59,77.61,20795.0,77.027,77.027,76.9279,76.9477,20795.0
2025-05-28 14:10:00,77.62,77.65,77.61,77.62,15641.0,76.9576,76.9874,76.9477,76.9576,15641.0
2025-05-28 14:15:00,77.61,77.63,77.49,77.5,16734.0,76.9477,76.9675,76.8287,76.8387,16734.0
2025-05-28 14:20:00,77.5,77.58,77.49,77.58,9853.0,76.8387,76.918,76.8287,76.918,9853.0
2025-05-28 14:25:00,77.59,77.62,77.56,77.62,8970.0,76.9279,76.9576,76.8981,76.9576,8970.0
2025-05-28 14:30:00,77.62,77.67,77.56,77.56,9740.0,76.9576,77.0072,76.8981,76.8981,9740.0
2025-05-28 14:35:00,77.56,77.57,77.38,77.38,17563.0,76.8981,76.9081,76.7197,76.7197,17563.0
2025-05-28 14:40:00,77.36,77.39,77.33,77.34,22881.0,76.6999,76.7296,76.6701,76.68,22881.0
2025-05-28 14:45:00,77.34,77.36,77.26,77.27,40611.0,76.68,76.6999,76.6007,76.6106,40611.0
2025-05-28 14:50:00,77.26,77.28,77.02,77.23,47487.0,76.6007,76.6205,76.3628,76.571,47487.0
2025-05-28 14:55:00,77.23,77.41,77.2,77.39,13723.0,76.571,76.7494,76.5412,76.7296,13723.0
2025-05-28 15:00:00,77.39,77.45,77.32,77.42,22542.0,76.7296,76.7891,76.6602,76.7593,22542.0
2025-05-28 15:05:00,77.43,77.55,77.42,77.49,17334.0,76.7693,76.8882,76.7593,76.8287,17334.0
2025-05-28 15:10:00,77.48,77.53,77.41,77.42,21265.0,76.8188,76.8684,76.7494,76.7593,21265.0
2025-05-28 15:15:00,77.42,77.45,77.37,77.37,23829.0,76.7593,76.7891,76.7098,76.7098,23829.0
2025-05-28 15:20:00,77.38,77.4,77.32,77.35,22227.0,76.7197,76.7395,76.6602,76.6899,22227.0
2025-05-28 15:25:00,77.37,77.48,77.37,77.47,13230.0,76.7098,76.8188,76.7098,76.8089,13230.0
2025-05-28 15:30:00,77.46,77.46,77.33,77.35,24728.0,76.799,76.799,76.6701,76.6899,24728.0
2025-05-28 15:35:00,77.35,77.38,77.28,77.33,31940.0,76.6899,76.7197,76.6205,76.6701,31940.0
2025-05-28 15:40:00,77.33,77.4,77.3,77.38,33566.0,76.6701,76.7395,76.6404,76.7197,33566.0
2025-05-28 15:45:00,77.37,77.4,77.32,77.32,64164.0,76.7098,76.7395,76.6602,76.6602,64164.0
2025-05-28 15:50:00,77.31,77.32,77.2,77.28,68443.0,76.6503,76.6602,76.5412,76.6205,68443.0
2025-05-28 15:55:00,77.28,77.54,77.26,77.52,185814.0,76.6205,76.8783,76.6007,76.8585,185814.0
2025-05-29 09:30:00,77.55,77.74,77.11,77.22,59749.0,76.8882,77.0766,76.452,76.561,59749.0
2025-05-29 09:35:00,77.11,77.42,77.11,77.37,9871.0,76.452,76.7593,76.452,76.7098,9871.0
2025-05-29 09:40:00,77.43,77.6,77.43,77.59,900.0,76.7693,76.9378,76.7693,76.9279,900.0
2025-05-29 09:45:00,77.56,77.7,77.55,77.63,6473.0,76.8981,77.037,76.8882,76.9675,6473.0
2025-05-29 09:50:00,77.66,77.68,77.56,77.67,5331.0,76.9973,77.0171,76.8981,77.0072,5331.0
2025-05-29 09:55:00,77.66,77.68,77.47,77.65,5345.0,76.9973,77.0171,76.8089,76.9874,5345.0
2025-05-29 10:00:00,77.65,77.85,77.65,77.79,12597.0,76.9874,77.1857,76.9874,77.1262,12597.0
2025-05-29 10:05:00,77.79,77.79,77.54,77.54,10344.0,77.1262,77.1262,76.8783,76.8783,10344.0
2025-05-29 10:10:00,77.55,77.6,77.45,77.48,15187.0,76.8882,76.9378,76.7891,76.8188,15187.0
2025-05-29 10:15:00,77.48,77.54,77.17,77.24,15993.0,76.8188,76.8783,76.5115,76.5809,15993.0
2025-05-29 10:20:00,77.23,77.66,77.19,77.66,26672.0,76.571,76.9973,76.5313,76.9973,26672.0
2025-05-29 10:25:00,77.62,77.63,77.52,77.54,3659.0,76.9576,76.9675,76.8585,76.8783,3659.0
2025-05-29 10:30:00,77.54,77.56,77.38,77.38,16380.0,76.8783,76.8981,76.7197,76.7197,16380.0
2025-05-29 10:35:00,77.38,77.59,77.36,77.48,5669.0,76.7197,76.9279,76.6999,76.8188,5669.0
2025-05-29 10:40:00,77.43,77.43,77.36,77.36,3543.0,76.7693,76.7693,76.6999,76.6999,3543.0
2025-05-29 10:45:00,77.35,77.45,77.28,77.4,4778.0,76.6899,76.7891,76.6205,76.7395,4778.0
2025-05-29 10:50:00,77.42,77.42,77.36,77.37,2953.0,76.7593,76.7593,76.6999,76.7098,2953.0
2025-05-29 10:55:00,77.38,77.55,77.37,77.47,9568.0,76.7197,76.8882,76.7098,76.8089,9568.0
2025-05-29 11:00:00,77.48,77.49,77.36,77.36,12758.0,76.8188,76.8287,76.6999,76.6999,12758.0
2025-05-29 11:05:00,77.33,77.54,77.33,77.54,10147.0,76.6701,76.8783,76.6701,76.8783,10147.0
2025-05-29 11:10:00,77.51,77.56,77.36,77.42,5470.0,76.8486,76.8981,76.6999,76.7593,5470.0
2025-05-29 11:15:00,77.41,77.47,77.36,77.37,3283.0,76.7494,76.8089,76.6999,76.7098,3283.0
2025-05-29 11:20:00,77.38,77.52,77.35,77.52,5447.0,76.7197,76.8585,76.6899,76.8585,5447.0
2025-05-29 11:25:00,77.56,77.61,77.53,77.61,13913.0,76.8981,76.9477,76.8684,76.9477,13913.0
2025-05-29 11:30:00,77.61,77.61,77.41,77.49,7038.0,76.9477,76.9477,76.7494,76.8287,7038.0
2025-05-29 11:35:00,77.56,77.57,77.47,77.48,3206.0,76.8981,76.9081,76.8089,76.8188,3206.0
2025-05-29 11:40:00,77.46,77.46,77.38,77.38,11718.0,76.799,76.799,76.7197,76.7197,11718.0
2025-05-29 11:45:00,77.39,77.52,77.38,77.49,13007.0,76.7296,76.8585,76.7197,76.8287,13007.0
2025-05-29 11:50:00,77.5,77.66,77.5,77.63,12695.0,76.8387,76.9973,76.8387,76.9675,12695.0
2025-05-29 11:55:00,77.63,77.64,77.43,77.53,13027.0,76.9675,76.9775,76.7693,76.8684,13027.0
2025-05-29 12:00:00,77.54,77.68,77.45,77.67,7087.0,76.8783,77.0171,76.7891,77.0072,7087.0
2025-05-29 12:05:00,77.69,77.72,77.65,77.66,3337.0,77.027,77.0568,76.9874,76.9973,3337.0
2025-05-29 12:10:00,77.63,77.73,77.61,77.72,7950.0,76.9675,77.0667,76.9477,77.0568,7950.0
2025-05-29 12:15:00,77.72,77.79,77.72,77.78,7531.0,77.0568,77.1262,77.0568,77.1163,7531.0
2025-05-29 12:20:00,77.78,77.78,77.63,77.7,4290.0,77.1163,77.1163,76.9675,77.037,4290.0
2025-05-29 12:25:00,77.69,77.74,77.64,77.72,4604.0,77.027,77.0766,76.9775,77.0568,4604.0
2025-05-29 12:30:00,77.71,77.8,77.71,77.77,6222.0,77.0469,77.1361,77.0469,77.1064,6222.0
2025-05-29 12:35:00,77.79,77.81,77.73,77.74,6499.0,77.1262,77.146,77.0667,77.0766,6499.0
2025-05-29 12:40:00,77.74,77.79,77.71,77.78,5956.0,77.0766,77.1262,77.0469,77.1163,5956.0
2025-05-29 12:45:00,77.79,77.81,77.73,77.75,3553.0,77.1262,77.146,77.0667,77.0865,3553.0
2025-05-29 12:50:00,77.72,77.76,77.69,77.76,3095.0,77.0568,77.0964,77.027,77.0964,3095.0
2025-05-29 12:55:00,77.76,77.81,77.75,77.78,8089.0,77.0964,77.146,77.0865,77.1163,8089.0
2025-05-29 13:00:00,77.76,77.86,77.75,77.85,13950.0,77.0964,77.1956,77.0865,77.1857,13950.0
2025-05-29 13:05:00,77.86,77.9,77.77,77.79,6484.0,77.1956,77.2352,77.1064,77.1262,6484.0
2025-05-29 13:10:00,77.79,77.87,77.77,77.87,3769.0,77.1262,77.2055,77.1064,77.2055,3769.0
2025-05-29 13:15:00,77.86,77.87,77.78,77.81,7070.0,77.1956,77.2055,77.1163,77.146,7070.0
2025-05-29 13:20:00,77.81,77.85,77.8,77.82,5746.0,77.146,77.1857,77.1361,77.1559,5746.0
2025-05-29 13:25:00,77.81,77.87,77.77,77.83,7438.0,77.146,77.2055,77.1064,77.1658,7438.0
2025-05-29 13:30:00,77.83,77.85,77.72,77.73,5837.0,77.1658,77.1857,77.0568,77.0667,5837.0
2025-05-29 13:35:00,77.72,77.82,77.7,77.81,5903.0,77.0568,77.1559,77.037,77.146,5903.0
2025-05-29 13:40:00,77.81,77.86,77.81,77.82,5466.0,77.146,77.1956,77.146,77.1559,5466.0
2025-05-29 13:45:00,77.8,77.86,77.8,77.81,7961.0,77.1361,77.1956,77.1361,77.146,7961.0
2025-05-29 13:50:00,77.82,77.91,77.82,77.85,6036.0,77.1559,77.2452,77.1559,77.1857,6036.0
2025-05-29 13:55:00,77.85,77.85,77.8,77.8,4049.0,77.1857,77.1857,77.1361,77.1361,4049.0
2025-05-29 14:00:00,77.82,77.92,77.82,77.9,39245.0,77.1559,77.2551,77.1559,77.2352,39245.0
2025-05-29 14:05:00,77.91,77.91,77.86,77.9,10283.0,77.2452,77.2452,77.1956,77.2352,10283.0
2025-05-29 14:10:00,77.89,77.89,77.76,77.78,8770.0,77.2253,77.2253,77.0964,77.1163,8770.0
2025-05-29 14:15:00,77.77,77.8,77.74,77.79,4621.0,77.1064,77.1361,77.0766,77.1262,4621.0
2025-05-29 14:20:00,77.78,77.85,77.76,77.83,5340.0,77.1163,77.1857,77.0964,77.1658,5340.0
2025-05-29 14:25:00,77.83,77.84,77.81,77.81,3700.0,77.1658,77.1758,77.146,77.146,3700.0
2025-05-29 14:30:00,77.82,77.88,77.8,77.88,5335.0,77.1559,77.2154,77.1361,77.2154,5335.0
2025-05-29 14:35:00,77.89,77.93,77.85,77.87,8207.0,77.2253,77.265,77.1857,77.2055,8207.0
2025-05-29 14:40:00,77.87,77.92,77.86,77.92,3920.0,77.2055,77.2551,77.1956,77.2551,3920.0
2025-05-29 14:45:00,77.93,77.96,77.91,77.95,4869.0,77.265,77.2947,77.2452,77.2848,4869.0
2025-05-29 14:50:00,77.95,77.96,77.83,77.84,12549.0,77.2848,77.2947,77.1658,77.1758,12549.0
2025-05-29 14:55:00,77.84,77.84,77.62,77.67,35556.0,77.1758,77.1758,76.9576,77.0072,35556.0
2025-05-29 15:00:00,77.67,77.78,77.66,77.77,31143.0,77.0072,77.1163,76.9973,77.1064,31143.0
2025-05-29 15:05:00,77.76,77.84,77.69,77.72,23032.0,77.0964,77.1758,77.027,77.0568,23032.0
2025-05-29 15:10:00,77.72,77.77,77.69,77.69,10950.0,77.0568,77.1064,77.027,77.027,10950.0
2025-05-29 15:15:00,77.7,77.77,77.7,77.77,20127.0,77.037,77.1064,77.037,77.1064,20127.0
2025-05-29 15:20:00,77.77,77.81,77.73,77.81,14294.0,77.1064,77.146,77.0667,77.146,14294.0
2025-05-29 15:25:00,77.81,77.86,77.72,77.74,21711.0,77.146,77.1956,77.0568,77.0766,21711.0
2025-05-29 15:30:00,77.74,77.86,77.74,77.75,20979.0,77.0766,77.1956,77.0766,77.0865,20979.0
2025-05-29 15:35:00,77.74,77.77,77.69,77.73,20736.0,77.0766,77.1064,77.027,77.0667,20736.0
2025-05-29 15:40:00,77.73,77.77,77.72,77.75,25600.0,77.0667,77.1064,77.0568,77.0865,25600.0
2025-05-29 15:45:00,77.76,77.88,77.75,77.79,27499.0,77.0964,77.2154,77.0865,77.1262,27499.0
2025-05-29 15:50:00,77.8,77.89,77.72,77.76,55776.0,77.1361,77.2253,77.0568,77.0964,55776.0
2025-05-29 15:55:00,77.77,77.97,77.7,77.97,166484.0,77.1064,77.3046,77.037,77.3046,166484.0
2025-05-30 09:30:00,77.51,78.3,77.37,78.22,52661.0,76.8486,77.6318,76.7098,77.5525,52661.0
2025-05-30 09:35:00,78.16,78.29,78.09,78.29,14147.0,77.493,77.6219,77.4236,77.6219,14147.0
2025-05-30 09:40:00,78.26,78.35,78.18,78.3,12272.0,77.5922,77.6814,77.5129,77.6318,12272.0
2025-05-30 09:45:00,78.34,78.4,78.16,78.21,17458.0,77.6715,77.731,77.493,77.5426,17458.0
2025-05-30 09:50:00,78.22,78.3,78.19,78.3,8554.0,77.5525,77.6318,77.5228,77.6318,8554.0
2025-05-30 09:55:00,78.3,78.38,78.16,78.17,8752.0,77.6318,77.7111,77.493,77.5029,8752.0
2025-05-30 10:00:00,78.2,78.32,78.18,78.3,18581.0,77.5327,77.6517,77.5129,77.6318,18581.0
2025-05-30 10:05:00,78.31,78.38,78.26,78.29,13681.0,77.6417,77.7111,77.5922,77.6219,13681.0
2025-05-30 10:10:00,78.23,78.27,78.16,78.24,15239.0,77.5624,77.6021,77.493,77.5723,15239.0
2025-05-30 10:15:00,78.26,78.33,78.24,78.28,18366.0,77.5922,77.6616,77.5723,77.612,18366.0
2025-05-30 10:20:00,78.29,78.29,78.12,78.21,7058.0,77.6219,77.6219,77.4534,77.5426,7058.0
2025-05-30 10:25:00,78.23,78.26,78.13,78.16,11128.0,77.5624,77.5922,77.4633,77.493,11128.0
2025-05-30 10:30:00,78.14,78.32,78.13,78.3,13685.0,77.4732,77.6517,77.4633,77.6318,13685.0
2025-05-30 10:35:00,78.31,78.35,78.27,78.28,8185.0,77.6417,77.6814,77.6021,77.612,8185.0
2025-05-30 10:40:00,78.28,78.3,78.14,78.17,13763.0,77.612,77.6318,77.4732,77.5029,13763.0
2025-05-30 10:45:00,78.16,78.23,78.13,78.2,11342.0,77.493,77.5624,77.4633,77.5327,11342.0
2025-05-30 10:50:00,78.23,78.26,78.14,78.2,10926.0,77.5624,77.5922,77.4732,77.5327,10926.0
2025-05-30 10:55:00,78.2,78.28,78.16,78.18,14037.0,77.5327,77.612,77.493,77.5129,14037.0
2025-05-30 11:00:00,78.17,78.29,78.17,78.23,7433.0,77.5029,77.6219,77.5029,77.5624,7433.0
2025-05-30 11:05:00,78.26,78.34,78.24,78.3,9084.0,77.5922,77.6715,77.5723,77.6318,9084.0
2025-05-30 11:10:00,78.3,78.34,78.25,78.25,5260.0,77.6318,77.6715,77.5823,77.5823,5260.0
2025-05-30 11:15:00,78.21,78.22,78.12,78.15,5822.0,77.5426,77.5525,77.4534,77.4831,5822.0
2025-05-30 11:20:00,78.15,78.26,78.15,78.19,11308.0,77.4831,77.5922,77.4831,77.5228,11308.0
2025-05-30 11:25:00,78.2,78.27,78.17,78.2,12942.0,77.5327,77.6021,77.5029,77.5327,12942.0
2025-05-30 11:30:00,78.2,78.23,78.0,78.01,17988.0,77.5327,77.5624,77.3344,77.3443,17988.0
2025-05-30 11:35:00,78.02,78.12,78.0,78.12,9359.0,77.3542,77.4534,77.3344,77.4534,9359.0
2025-05-30 11:40:00,78.1,78.1,78.0,78.03,11345.0,77.4335,77.4335,77.3344,77.3641,11345.0
2025-05-30 11:45:00,78.02,78.08,77.94,78.05,44657.0,77.3542,77.4137,77.2749,77.384,44657.0
2025-05-30 11:50:00,78.04,78.04,77.93,77.95,9408.0,77.3741,77.3741,77.265,77.2848,9408.0
2025-05-30 11:55:00,77.94,78.06,77.94,78.03,71572.0,77.2749,77.3939,77.2749,77.3641,71572.0
2025-05-30 12:00:00,78.05,78.07,77.99,78.05,9419.0,77.384,77.4038,77.3245,77.384,9419.0
2025-05-30 12:05:00,78.06,78.27,78.05,78.23,21166.0,77.3939,77.6021,77.384,77.5624,21166.0
2025-05-30 12:10:00,78.25,78.29,78.23,78.28,12177.0,77.5823,77.6219,77.5624,77.612,12177.0
2025-05-30 12:15:00,78.26,78.29,78.18,78.26,60064.0,77.5922,77.6219,77.5129,77.5922,60064.0
2025-05-30 12:20:00,78.25,78.36,78.23,78.33,99077.0,77.5823,77.6913,77.5624,77.6616,99077.0
2025-05-30 12:25:00,78.32,78.33,78.1,78.18,61847.0,77.6517,77.6616,77.4335,77.5129,61847.0
2025-05-30 12:30:00,78.19,78.26,78.13,78.2,44195.0,77.5228,77.5922,77.4633,77.5327,44195.0
2025-05-30 12:35:00,78.2,78.35,78.2,78.28,26142.0,77.5327,77.6814,77.5327,77.612,26142.0
2025-05-30 12:40:00,78.31,78.32,78.15,78.17,18934.0,77.6417,77.6517,77.4831,77.5029,18934.0
2025-05-30 12:45:00,78.16,78.18,78.08,78.16,39240.0,77.493,77.5129,77.4137,77.493,39240.0
2025-05-30 12:50:00,78.17,78.21,78.15,78.17,24055.0,77.5029,77.5426,77.4831,77.5029,24055.0
2025-05-30 12:55:00,78.17,78.23,78.13,78.14,17633.0,77.5029,77.5624,77.4633,77.4732,17633.0
2025-05-30 13:00:00,78.14,78.23,78.08,78.17,32363.0,77.4732,77.5624,77.4137,77.5029,32363.0
2025-05-30 13:05:00,78.15,78.2,78.13,78.14,9644.0,77.4831,77.5327,77.4633,77.4732,9644.0
2025-05-30 13:10:00,78.14,78.14,78.04,78.08,16476.0,77.4732,77.4732,77.3741,77.4137,16476.0
2025-05-30 13:15:00,78.08,78.14,78.06,78.13,6711.0,77.4137,77.4732,77.3939,77.4633,6711.0
2025-05-30 13:20:00,78.14,78.15,78.08,78.13,7456.0,77.4732,77.4831,77.4137,77.4633,7456.0
2025-05-30 13:25:00,78.11,78.13,78.06,78.11,7241.0,77.4435,77.4633,77.3939,77.4435,7241.0
2025-05-30 13:30:00,78.13,78.16,78.12,78.15,6443.0,77.4633,77.493,77.4534,77.4831,6443.0
2025-05-30 13:35:00,78.15,78.28,78.14,78.24,73000.0,77.4831,77.612,77.4732,77.5723,73000.0
2025-05-30 13:40:00,78.24,78.25,78.06,78.14,30579.0,77.5723,77.5823,77.3939,77.4732,30579.0
2025-05-30 13:45:00,78.12,78.14,78.1,78.14,8226.0,77.4534,77.4732,77.4335,77.4732,8226.0
2025-05-30 13:50:00,78.15,78.25,78.14,78.22,13045.0,77.4831,77.5823,77.4732,77.5525,13045.0
2025-05-30 13:55:00,78.2,78.21,78.11,78.12,15860.0,77.5327,77.5426,77.4435,77.4534,15860.0
2025-05-30 14:00:00,78.13,78.34,78.13,78.32,17904.0,77.4633,77.6715,77.4633,77.6517,17904.0
2025-05-30 14:05:00,78.31,78.42,78.3,78.4,8052.0,77.6417,77.7508,77.6318,77.731,8052.0
2025-05-30 14:10:00,78.38,78.43,78.38,78.42,6956.0,77.7111,77.7607,77.7111,77.7508,6956.0
2025-05-30 14:15:00,78.42,78.54,78.38,78.5,18149.0,77.7508,77.8698,77.7111,77.8301,18149.0
2025-05-30 14:20:00,78.48,78.5,78.37,78.38,7191.0,77.8103,77.8301,77.7012,77.7111,7191.0
2025-05-30 14:25:00,78.39,78.48,78.38,78.45,25871.0,77.7211,77.8103,77.7111,77.7806,25871.0
2025-05-30 14:30:00,78.45,78.49,78.41,78.42,14550.0,77.7806,77.8202,77.7409,77.7508,14550.0
2025-05-30 14:35:00,78.42,78.47,78.41,78.42,9178.0,77.7508,77.8004,77.7409,77.7508,9178.0
2025-05-30 14:40:00,78.43,78.43,78.35,78.37,10656.0,77.7607,77.7607,77.6814,77.7012,10656.0
2025-05-30 14:45:00,78.38,78.47,78.38,78.45,34623.0,77.7111,77.8004,77.7111,77.7806,34623.0
2025-05-30 14:50:00,78.45,78.54,78.45,78.5,54484.0,77.7806,77.8698,77.7806,77.8301,54484.0
2025-05-30 14:55:00,78.5,78.53,78.45,78.47,27733.0,77.8301,77.8599,77.7806,77.8004,27733.0
2025-05-30 15:00:00,78.46,78.53,78.43,78.49,25783.0,77.7905,77.8599,77.7607,77.8202,25783.0
2025-05-30 15:05:00,78.5,78.55,78.45,78.45,16594.0,77.8301,77.8797,77.7806,77.7806,16594.0
2025-05-30 15:10:00,78.44,78.49,78.41,78.41,14409.0,77.7706,77.8202,77.7409,77.7409,14409.0
2025-05-30 15:15:00,78.43,78.54,78.41,78.53,69073.0,77.7607,77.8698,77.7409,77.8599,69073.0
2025-05-30 15:20:00,78.53,78.57,78.5,78.56,31394.0,77.8599,77.8995,77.8301,77.8896,31394.0
2025-05-30 15:25:00,78.57,78.65,78.57,78.63,40257.0,77.8995,77.9788,77.8995,77.959,40257.0
2025-05-30 15:30:00,78.63,78.66,78.5,78.63,27011.0,77.959,77.9888,77.8301,77.959,27011.0
2025-05-30 15:35:00,78.61,78.68,78.58,78.59,64204.0,77.9392,78.0086,77.9094,77.9194,64204.0
2025-05-30 15:40:00,78.6,78.62,78.46,78.54,108036.0,77.9293,77.9491,77.7905,77.8698,108036.0
2025-05-30 15:45:00,78.53,78.67,78.53,78.65,85513.0,77.8599,77.9987,77.8599,77.9788,85513.0
2025-05-30 15:50:00,78.63,78.81,78.63,78.67,155477.0,77.959,78.1375,77.959,77.9987,155477.0
2025-05-30 15:55:00,78.65,78.78,78.42,78.53,450130.0,77.9788,78.1077,77.7508,77.8599,450130.0
2025-06-02 09:30:00,77.88,78.59,77.68,77.76,25533.0,77.2154,77.9194,77.0171,77.0964,25533.0
2025-06-02 09:35:00,77.79,77.88,77.54,77.64,15028.0,77.1262,77.2154,76.8783,76.9775,15028.0
2025-06-02 09:40:00,77.63,78.0,77.56,78.0,16908.0,76.9675,77.3344,76.8981,77.3344,16908.0
2025-06-02 09:45:00,78.08,78.15,77.93,78.09,14930.0,77.4137,77.4831,77.265,77.4236,14930.0
2025-06-02 09:50:00,78.08,78.16,77.95,77.95,9205.0,77.4137,77.493,77.2848,77.2848,9205.0
2025-06-02 09:55:00,78.0,78.0,77.61,77.7,7531.0,77.3344,77.3344,76.9477,77.037,7531.0
2025-06-02 10:00:00,77.7,77.74,77.5,77.51,11566.0,77.037,77.0766,76.8387,76.8486,11566.0
2025-06-02 10:05:00,77.52,77.77,77.51,77.56,35405.0,76.8585,77.1064,76.8486,76.8981,35405.0
2025-06-02 10:10:00,77.56,77.85,77.54,77.66,22448.0,76.8981,77.1857,76.8783,76.9973,22448.0
2025-06-02 10:15:00,77.65,77.85,77.65,77.77,12953.0,76.9874,77.1857,76.9874,77.1064,12953.0
2025-06-02 10:20:00,77.76,77.8,77.68,77.68,5567.0,77.0964,77.1361,77.0171,77.0171,5567.0
2025-06-02 10:25:00,77.67,77.89,77.67,77.87,8961.0,77.0072,77.2253,77.0072,77.2055,8961.0
2025-06-02 10:30:00,77.87,78.17,77.87,78.17,14855.0,77.2055,77.5029,77.2055,77.5029,14855.0
2025-06-02 10:35:00,78.19,78.19,78.07,78.08,6911.0,77.5228,77.5228,77.4038,77.4137,6911.0
2025-06-02 10:40:00,78.06,78.19,78.06,78.09,9838.0,77.3939,77.5228,77.3939,77.4236,9838.0
2025-06-02 10:45:00,78.13,78.24,78.12,78.21,22640.0,77.4633,77.5723,77.4534,77.5426,22640.0
2025-06-02 10:50:00,78.22,78.32,78.18,78.31,7758.0,77.5525,77.6517,77.5129,77.6417,7758.0
2025-06-02 10:55:00,78.31,78.4,78.25,78.28,17224.0,77.6417,77.731,77.5823,77.612,17224.0
2025-06-02 11:00:00,78.28,78.29,78.17,78.19,27712.0,77.612,77.6219,77.5029,77.5228,27712.0
2025-06-02 11:05:00,78.19,78.4,78.18,78.39,20801.0,77.5228,77.731,77.5129,77.7211,20801.0
2025-06-02 11:10:00,78.39,78.49,78.38,78.41,7448.0,77.7211,77.8202,77.7111,77.7409,7448.0
2025-06-02 11:15:00,78.43,78.43,78.24,78.26,10368.0,77.7607,77.7607,77.5723,77.5922,10368.0
2025-06-02 11:20:00,78.25,78.29,78.07,78.08,9297.0,77.5823,77.6219,77.4038,77.4137,9297.0
2025-06-02 11:25:00,78.06,78.06,77.95,77.98,16324.0,77.3939,77.3939,77.2848,77.3146,16324.0
2025-06-02 11:30:00,77.98,77.98,77.83,77.92,14864.0,77.3146,77.3146,77.1658,77.2551,14864.0
2025-06-02 11:35:00,77.91,77.91,77.84,77.84,4048.0,77.2452,77.2452,77.1758,77.1758,4048.0
2025-06-02 11:40:00,77.81,77.88,77.75,77.87,24646.0,77.146,77.2154,77.0865,77.2055,24646.0
2025-06-02 11:45:00,77.87,77.97,77.87,77.96,11725.0,77.2055,77.3046,77.2055,77.2947,11725.0
2025-06-02 11:50:00,77.95,77.99,77.92,77.98,6600.0,77.2848,77.3245,77.2551,77.3146,6600.0
2025-06-02 11:55:00,77.98,78.01,77.89,78.01,16713.0,77.3146,77.3443,77.2253,77.3443,16713.0
2025-06-02 12:00:00,78.02,78.04,77.96,78.0,25710.0,77.3542,77.3741,77.2947,77.3344,25710.0
2025-06-02 12:05:00,78.0,78.04,77.97,78.03,25130.0,77.3344,77.3741,77.3046,77.3641,25130.0
2025-06-02 12:10:00,78.04,78.04,77.97,77.98,15579.0,77.3741,77.3741,77.3046,77.3146,15579.0
2025-06-02 12:15:00,77.98,77.99,77.91,77.98,11313.0,77.3146,77.3245,77.2452,77.3146,11313.0
2025-06-02 12:20:00,77.98,77.99,77.89,77.89,19576.0,77.3146,77.3245,77.2253,77.2253,19576.0
2025-06-02 12:25:00,77.89,77.94,77.81,77.94,13763.0,77.2253,77.2749,77.146,77.2749,13763.0
2025-06-02 12:30:00,77.95,77.95,77.8,77.84,8950.0,77.2848,77.2848,77.1361,77.1758,8950.0
2025-06-02 12:35:00,77.84,77.88,77.81,77.85,11356.0,77.1758,77.2154,77.146,77.1857,11356.0
2025-06-02 12:40:00,77.84,77.89,77.81,77.84,6603.0,77.1758,77.2253,77.146,77.1758,6603.0
2025-06-02 12:45:00,77.87,77.87,77.82,77.83,9182.0,77.2055,77.2055,77.1559,77.1658,9182.0
2025-06-02 12:50:00,77.83,77.91,77.81,77.89,17534.0,77.1658,77.2452,77.146,77.2253,17534.0
2025-06-02 12:55:00,77.88,77.89,77.8,77.88,9518.0,77.2154,77.2253,77.1361,77.2154,9518.0
2025-06-02 13:00:00,77.89,77.95,77.88,77.94,7995.0,77.2253,77.2848,77.2154,77.2749,7995.0
2025-06-02 13:05:00,77.95,78.03,77.94,78.03,9854.0,77.2848,77.3641,77.2749,77.3641,9854.0
2025-06-02 13:10:00,78.03,78.04,77.89,77.9,16864.0,77.3641,77.3741,77.2253,77.2352,16864.0
2025-06-02 13:15:00,77.92,77.94,77.88,77.89,8442.0,77.2551,77.2749,77.2154,77.2253,8442.0
2025-06-02 13:20:00,77.89,77.9,77.8,77.88,11626.0,77.2253,77.2352,77.1361,77.2154,11626.0
2025-06-02 13:25:00,77.86,77.86,77.8,77.81,8331.0,77.1956,77.1956,77.1361,77.146,8331.0
2025-06-02 13:30:00,77.81,77.84,77.8,77.83,12292.0,77.146,77.1758,77.1361,77.1658,12292.0
2025-06-02 13:35:00,77.84,77.89,77.81,77.85,9592.0,77.1758,77.2253,77.146,77.1857,9592.0
2025-06-02 13:40:00,77.86,77.87,77.83,77.86,7132.0,77.1956,77.2055,77.1658,77.1956,7132.0
2025-06-02 13:45:00,77.85,77.86,77.79,77.83,14902.0,77.1857,77.1956,77.1262,77.1658,14902.0
2025-06-02 13:50:00,77.84,77.88,77.83,77.87,12802.0,77.1758,77.2154,77.1658,77.2055,12802.0
2025-06-02 13:55:00,77.87,77.91,77.85,77.85,8899.0,77.2055,77.2452,77.1857,77.1857,8899.0
2025-06-02 14:00:00,77.84,77.85,77.72,77.72,12507.0,77.1758,77.1857,77.0568,77.0568,12507.0
2025-06-02 14:05:00,77.74,77.81,77.71,77.72,22176.0,77.0766,77.146,77.0469,77.0568,22176.0
2025-06-02 14:10:00,77.73,77.74,77.68,77.7,9933.0,77.0667,77.0766,77.0171,77.037,9933.0
2025-06-02 14:15:00,77.71,77.78,77.71,77.75,10344.0,77.0469,77.1163,77.0469,77.0865,10344.0
2025-06-02 14:20:00,77.75,77.86,77.75,77.78,16588.0,77.0865,77.1956,77.0865,77.1163,16588.0
2025-06-02 14:25:00,77.79,77.91,77.78,77.89,13167.0,77.1262,77.2452,77.1163,77.2253,13167.0
2025-06-02 14:30:00,77.9,77.93,77.83,77.84,7536.0,77.2352,77.265,77.1658,77.1758,7536.0
2025-06-02 14:35:00,77.83,77.89,77.8,77.85,8430.0,77.1658,77.2253,77.1361,77.1857,8430.0
2025-06-02 14:40:00,77.85,77.94,77.83,77.92,8986.0,77.1857,77.2749,77.1658,77.2551,8986.0
2025-06-02 14:45:00,77.91,77.95,77.89,77.93,10879.0,77.2452,77.2848,77.2253,77.265,10879.0
2025-06-02 14:50:00,77.92,77.95,77.88,77.92,6730.0,77.2551,77.2848,77.2154,77.2551,6730.0
2025-06-02 14:55:00,77.89,78.02,77.89,78.02,11535.0,77.2253,77.3542,77.2253,77.3542,11535.0
2025-06-02 15:00:00,78.03,78.05,78.01,78.02,9441.0,77.3641,77.384,77.3443,77.3542,9441.0
2025-06-02 15:05:00,78.02,78.02,77.93,77.98,10566.0,77.3542,77.3542,77.265,77.3146,10566.0
2025-06-02 15:10:00,77.99,77.99,77.92,77.92,6864.0,77.3245,77.3245,77.2551,77.2551,6864.0
2025-06-02 15:15:00,77.93,78.02,77.92,78.02,11327.0,77.265,77.3542,77.2551,77.3542,11327.0
2025-06-02 15:20:00,78.02,78.11,78.0,78.1,17237.0,77.3542,77.4435,77.3344,77.4335,17237.0
2025-06-02 15:25:00,78.11,78.12,78.08,78.09,11673.0,77.4435,77.4534,77.4137,77.4236,11673.0
2025-06-02 15:30:00,78.1,78.11,78.04,78.07,11931.0,77.4335,77.4435,77.3741,77.4038,11931.0
2025-06-02 15:35:00,78.08,78.1,78.0,78.06,18786.0,77.4137,77.4335,77.3344,77.3939,18786.0
2025-06-02 15:40:00,78.07,78.09,78.03,78.08,18271.0,77.4038,77.4236,77.3641,77.4137,18271.0
2025-06-02 15:45:00,78.07,78.09,77.99,78.0,27438.0,77.4038,77.4236,77.3245,77.3344,27438.0
2025-06-02 15:50:00,78.01,78.09,78.0,78.04,58868.0,77.3443,77.4236,77.3344,77.3741,58868.0
2025-06-02 15:55:00,78.05,78.08,77.95,78.03,152101.0,77.384,77.4137,77.2848,77.3641,152101.0
2025-06-03 09:30:00,78.0,78.01,77.02,77.16,60416.0,77.3344,77.3443,76.3628,76.5016,60416.0
2025-06-03 09:35:00,77.14,77.24,77.04,77.16,19063.0,76.4817,76.5809,76.3826,76.5016,19063.0
2025-06-03 09:40:00,77.16,77.26,77.07,77.13,16761.0,76.5016,76.6007,76.4123,76.4718,16761.0
2025-06-03 09:45:00,77.14,77.26,76.89,77.0,23525.0,76.4817,76.6007,76.2339,76.3429,23525.0
2025-06-03 09:50:00,77.03,77.16,76.71,76.87,17764.0,76.3727,76.5016,76.0554,76.214,17764.0
2025-06-03 09:55:00,76.87,77.0,76.76,76.84,11360.0,76.214,76.3429,76.105,76.1843,11360.0
2025-06-03 10:00:00,76.79,77.15,76.79,77.07,41322.0,76.1347,76.4916,76.1347,76.4123,41322.0
2025-06-03 10:05:00,77.09,77.25,76.96,77.09,65640.0,76.4322,76.5908,76.3033,76.4322,65640.0
2025-06-03 10:10:00,77.08,77.37,76.94,77.27,46041.0,76.4222,76.7098,76.2834,76.6106,46041.0
2025-06-03 10:15:00,77.3,77.43,77.26,77.43,12174.0,76.6404,76.7693,76.6007,76.7693,12174.0
2025-06-03 10:20:00,77.45,77.48,77.24,77.27,14960.0,76.7891,76.8188,76.5809,76.6106,14960.0
2025-06-03 10:25:00,77.29,77.5,77.23,77.4,11139.0,76.6305,76.8387,76.571,76.7395,11139.0
2025-06-03 10:30:00,77.44,77.55,77.4,77.4,13215.0,76.7792,76.8882,76.7395,76.7395,13215.0
2025-06-03 10:35:00,77.4,77.56,77.31,77.37,12270.0,76.7395,76.8981,76.6503,76.7098,12270.0
2025-06-03 10:40:00,77.35,77.36,77.15,77.31,16108.0,76.6899,76.6999,76.4916,76.6503,16108.0
2025-06-03 10:45:00,77.3,77.3,77.1,77.15,25570.0,76.6404,76.6404,76.4421,76.4916,25570.0
2025-06-03 10:50:00,77.15,77.21,77.08,77.19,12261.0,76.4916,76.5511,76.4222,76.5313,12261.0
2025-06-03 10:55:00,77.2,77.21,76.99,77.04,14413.0,76.5412,76.5511,76.333,76.3826,14413.0
2025-06-03 11:00:00,77.05,77.08,76.93,76.98,37661.0,76.3925,76.4222,76.2735,76.3231,37661.0
2025-06-03 11:05:00,77.0,77.08,76.96,77.06,15773.0,76.3429,76.4222,76.3033,76.4024,15773.0
2025-06-03 11:10:00,77.06,77.19,77.03,77.19,14883.0,76.4024,76.5313,76.3727,76.5313,14883.0
2025-06-03 11:15:00,77.19,77.19,77.09,77.19,15085.0,76.5313,76.5313,76.4322,76.5313,15085.0
2025-06-03 11:20:00,77.17,77.26,77.15,77.26,18049.0,76.5115,76.6007,76.4916,76.6007,18049.0
2025-06-03 11:25:00,77.26,77.35,77.22,77.29,28273.0,76.6007,76.6899,76.561,76.6305,28273.0
2025-06-03 11:30:00,77.27,77.29,77.19,77.2,16399.0,76.6106,76.6305,76.5313,76.5412,16399.0
2025-06-03 11:35:00,77.2,77.35,77.17,77.34,15461.0,76.5412,76.6899,76.5115,76.68,15461.0
2025-06-03 11:40:00,77.35,77.49,77.34,77.46,14260.0,76.6899,76.8287,76.68,76.799,14260.0
2025-06-03 11:45:00,77.45,77.51,77.42,77.47,51689.0,76.7891,76.8486,76.7593,76.8089,51689.0
2025-06-03 11:50:00,77.5,77.56,77.46,77.51,61341.0,76.8387,76.8981,76.799,76.8486,61341.0
2025-06-03 11:55:00,77.48,77.51,77.35,77.49,21118.0,76.8188,76.8486,76.6899,76.8287,21118.0
2025-06-03 12:00:00,77.51,77.53,77.41,77.48,19669.0,76.8486,76.8684,76.7494,76.8188,19669.0
2025-06-03 12:05:00,77.49,77.55,77.45,77.5,21717.0,76.8287,76.8882,76.7891,76.8387,21717.0
2025-06-03 12:10:00,77.48,77.56,77.43,77.55,19857.0,76.8188,76.8981,76.7693,76.8882,19857.0
2025-06-03 12:15:00,77.55,77.57,77.53,77.55,11569.0,76.8882,76.9081,76.8684,76.8882,11569.0
2025-06-03 12:20:00,77.54,77.55,77.43,77.53,10887.0,76.8783,76.8882,76.7693,76.8684,10887.0
2025-06-03 12:25:00,77.54,77.56,77.5,77.53,16214.0,76.8783,76.8981,76.8387,76.8684,16214.0
2025-06-03 12:30:00,77.52,77.59,77.48,77.59,20366.0,76.8585,76.9279,76.8188,76.9279,20366.0
2025-06-03 12:35:00,77.59,77.64,77.57,77.59,23816.0,76.9279,76.9775,76.9081,76.9279,23816.0
2025-06-03 12:40:00,77.59,77.6,77.53,77.59,14527.0,76.9279,76.9378,76.8684,76.9279,14527.0
2025-06-03 12:45:00,77.57,77.58,77.46,77.48,12337.0,76.9081,76.918,76.799,76.8188,12337.0
2025-06-03 12:50:00,77.49,77.5,77.39,77.46,23696.0,76.8287,76.8387,76.7296,76.799,23696.0
2025-06-03 12:55:00,77.47,77.49,77.44,77.45,14593.0,76.8089,76.8287,76.7792,76.7891,14593.0
2025-06-03 13:00:00,77.47,77.6,77.45,77.5,19567.0,76.8089,76.9378,76.7891,76.8387,19567.0
2025-06-03 13:05:00,77.5,77.65,77.49,77.61,10560.0,76.8387,76.9874,76.8287,76.9477,10560.0
2025-06-03 13:10:00,77.62,77.73,77.6,77.73,22815.0,76.9576,77.0667,76.9378,77.0667,22815.0
2025-06-03 13:15:00,77.73,77.76,77.66,77.7,13419.0,77.0667,77.0964,76.9973,77.037,13419.0
2025-06-03 13:20:00,77.7,77.71,77.65,77.67,10541.0,77.037,77.0469,76.9874,77.0072,10541.0
2025-06-03 13:25:00,77.68,77.71,77.62,77.62,16363.0,77.0171,77.0469,76.9576,76.9576,16363.0
2025-06-03 13:30:00,77.63,77.67,77.53,77.56,27212.0,76.9675,77.0072,76.8684,76.8981,27212.0
2025-06-03 13:35:00,77.56,77.64,77.54,77.62,16653.0,76.8981,76.9775,76.8783,76.9576,16653.0
2025-06-03 13:40:00,77.62,77.67,77.58,77.59,16939.0,76.9576,77.0072,76.918,76.9279,16939.0
2025-06-03 13:45:00,77.59,77.59,77.42,77.44,25738.0,76.9279,76.9279,76.7593,76.7792,25738.0
2025-06-03 13:50:00,77.43,77.53,77.39,77.48,42223.0,76.7693,76.8684,76.7296,76.8188,42223.0
2025-06-03 13:55:00,77.44,77.47,77.36,77.45,9200.0,76.7792,76.8089,76.6999,76.7891,9200.0
2025-06-03 14:00:00,77.45,77.54,77.4,77.53,24170.0,76.7891,76.8783,76.7395,76.8684,24170.0
2025-06-03 14:05:00,77.55,77.55,77.44,77.47,20919.0,76.8882,76.8882,76.7792,76.8089,20919.0
2025-06-03 14:10:00,77.47,77.54,77.43,77.45,15252.0,76.8089,76.8783,76.7693,76.7891,15252.0
2025-06-03 14:15:00,77.45,77.58,77.39,77.55,10214.0,76.7891,76.918,76.7296,76.8882,10214.0
2025-06-03 14:20:00,77.56,77.67,77.55,77.66,13647.0,76.8981,77.0072,76.8882,76.9973,13647.0
2025-06-03 14:25:00,77.66,77.73,77.61,77.72,8704.0,76.9973,77.0667,76.9477,77.0568,8704.0
2025-06-03 14:30:00,77.73,77.75,77.72,77.73,10194.0,77.0667,77.0865,77.0568,77.0667,10194.0
2025-06-03 14:35:00,77.72,77.75,77.68,77.75,9652.0,77.0568,77.0865,77.0171,77.0865,9652.0
2025-06-03 14:40:00,77.74,77.83,77.73,77.81,15279.0,77.0766,77.1658,77.0667,77.146,15279.0
2025-06-03 14:45:00,77.81,77.86,77.79,77.83,7397.0,77.146,77.1956,77.1262,77.1658,7397.0
2025-06-03 14:50:00,77.84,77.85,77.71,77.72,11572.0,77.1758,77.1857,77.0469,77.0568,11572.0
2025-06-03 14:55:00,77.72,77.74,77.68,77.73,7382.0,77.0568,77.0766,77.0171,77.0667,7382.0
2025-06-03 15:00:00,77.74,77.74,77.67,77.7,12849.0,77.0766,77.0766,77.0072,77.037,12849.0
2025-06-03 15:05:00,77.7,77.75,77.67,77.75,12431.0,77.037,77.0865,77.0072,77.0865,12431.0
2025-06-03 15:10:00,77.74,77.77,77.71,77.72,16204.0,77.0766,77.1064,77.0469,77.0568,16204.0
2025-06-03 15:15:00,77.71,77.77,77.63,77.7,21684.0,77.0469,77.1064,76.9675,77.037,21684.0
2025-06-03 15:20:00,77.7,77.78,77.69,77.78,18575.0,77.037,77.1163,77.027,77.1163,18575.0
2025-06-03 15:25:00,77.78,77.82,77.73,77.82,22765.0,77.1163,77.1559,77.0667,77.1559,22765.0
2025-06-03 15:30:00,77.81,77.88,77.8,77.85,20839.0,77.146,77.2154,77.1361,77.1857,20839.0
2025-06-03 15:35:00,77.86,77.93,77.86,77.86,25546.0,77.1956,77.265,77.1956,77.1956,25546.0
2025-06-03 15:40:00,77.86,77.86,77.74,77.79,37023.0,77.1956,77.1956,77.0766,77.1262,37023.0
2025-06-03 15:45:00,77.78,77.82,77.71,77.75,33745.0,77.1163,77.1559,77.0469,77.0865,33745.0
2025-06-03 15:50:00,77.72,77.86,77.71,77.83,61760.0,77.0568,77.1956,77.0469,77.1658,61760.0
2025-06-03 15:55:00,77.82,77.91,77.78,77.82,172992.0,77.1559,77.2452,77.1163,77.1559,172992.0
2025-06-04 09:30:00,77.64,77.64,77.31,77.46,50347.0,76.9775,76.9775,76.6503,76.799,50347.0
2025-06-04 09:35:00,77.4,77.46,77.08,77.21,6590.0,76.7395,76.799,76.4222,76.5511,6590.0
2025-06-04 09:40:00,77.22,77.37,77.17,77.17,14541.0,76.561,76.7098,76.5115,76.5115,14541.0
2025-06-04 09:45:00,77.12,77.22,77.07,77.16,13074.0,76.4619,76.561,76.4123,76.5016,13074.0
2025-06-04 09:50:00,77.19,77.45,77.13,77.43,5297.0,76.5313,76.7891,76.4718,76.7693,5297.0
2025-06-04 09:55:00,77.41,77.48,77.37,77.44,3070.0,76.7494,76.8188,76.7098,76.7792,3070.0
2025-06-04 10:00:00,77.37,77.53,77.37,77.5,13628.0,76.7098,76.8684,76.7098,76.8387,13628.0
2025-06-04 10:05:00,77.52,77.6,77.41,77.42,22252.0,76.8585,76.9378,76.7494,76.7593,22252.0
2025-06-04 10:10:00,77.41,77.43,77.27,77.43,3672.0,76.7494,76.7693,76.6106,76.7693,3672.0
2025-06-04 10:15:00,77.44,77.51,77.42,77.45,5627.0,76.7792,76.8486,76.7593,76.7891,5627.0
2025-06-04 10:20:00,77.41,77.52,77.39,77.46,12798.0,76.7494,76.8585,76.7296,76.799,12798.0
2025-06-04 10:25:00,77.46,77.52,77.46,77.47,7150.0,76.799,76.8585,76.799,76.8089,7150.0
2025-06-04 10:30:00,77.48,77.53,77.3,77.3,33298.0,76.8188,76.8684,76.6404,76.6404,33298.0
2025-06-04 10:35:00,77.29,77.5,77.28,77.46,5851.0,76.6305,76.8387,76.6205,76.799,5851.0
2025-06-04 10:40:00,77.48,77.48,77.38,77.41,6208.0,76.8188,76.8188,76.7197,76.7494,6208.0
2025-06-04 10:45:00,77.39,77.53,77.39,77.5,10209.0,76.7296,76.8684,76.7296,76.8387,10209.0
2025-06-04 10:50:00,77.51,77.54,77.44,77.47,14526.0,76.8486,76.8783,76.7792,76.8089,14526.0
2025-06-04 10:55:00,77.46,77.48,77.36,77.44,7608.0,76.799,76.8188,76.6999,76.7792,7608.0
2025-06-04 11:00:00,77.5,77.51,77.36,77.38,6830.0,76.8387,76.8486,76.6999,76.7197,6830.0
2025-06-04 11:05:00,77.35,77.42,77.35,77.42,3037.0,76.6899,76.7593,76.6899,76.7593,3037.0
2025-06-04 11:10:00,77.4,77.62,77.36,77.59,24049.0,76.7395,76.9576,76.6999,76.9279,24049.0
2025-06-04 11:15:00,77.56,77.61,77.48,77.56,12753.0,76.8981,76.9477,76.8188,76.8981,12753.0
2025-06-04 11:20:00,77.58,77.64,77.55,77.55,6010.0,76.918,76.9775,76.8882,76.8882,6010.0
2025-06-04 11:25:00,77.58,77.6,77.46,77.53,3821.0,76.918,76.9378,76.799,76.8684,3821.0
2025-06-04 11:30:00,77.53,77.53,77.45,77.5,2240.0,76.8684,76.8684,76.7891,76.8387,2240.0
2025-06-04 11:35:00,77.48,77.5,77.43,77.45,3742.0,76.8188,76.8387,76.7693,76.7891,3742.0
2025-06-04 11:40:00,77.43,77.5,77.37,77.45,5462.0,76.7693,76.8387,76.7098,76.7891,5462.0
2025-06-04 11:45:00,77.45,77.5,77.42,77.5,5168.0,76.7891,76.8387,76.7593,76.8387,5168.0
2025-06-04 11:50:00,77.51,77.51,77.45,77.47,15291.0,76.8486,76.8486,76.7891,76.8089,15291.0
2025-06-04 11:55:00,77.48,77.51,77.44,77.48,9934.0,76.8188,76.8486,76.7792,76.8188,9934.0
2025-06-04 12:00:00,77.47,77.51,77.42,77.51,2325.0,76.8089,76.8486,76.7593,76.8486,2325.0
2025-06-04 12:05:00,77.52,77.55,77.47,77.47,3676.0,76.8585,76.8882,76.8089,76.8089,3676.0
2025-06-04 12:10:00,77.48,77.48,77.4,77.43,3225.0,76.8188,76.8188,76.7395,76.7693,3225.0
2025-06-04 12:15:00,77.44,77.47,77.42,77.44,6361.0,76.7792,76.8089,76.7593,76.7792,6361.0
2025-06-04 12:20:00,77.45,77.48,77.44,77.44,6727.0,76.7891,76.8188,76.7792,76.7792,6727.0
2025-06-04 12:25:00,77.47,77.52,77.46,77.47,6989.0,76.8089,76.8585,76.799,76.8089,6989.0
2025-06-04 12:30:00,77.51,77.55,77.5,77.5,9758.0,76.8486,76.8882,76.8387,76.8387,9758.0
2025-06-04 12:35:00,77.51,77.55,77.5,77.51,5570.0,76.8486,76.8882,76.8387,76.8486,5570.0
2025-06-04 12:40:00,77.54,77.56,77.49,77.54,11380.0,76.8783,76.8981,76.8287,76.8783,11380.0
2025-06-04 12:45:00,77.55,77.59,77.53,77.54,19758.0,76.8882,76.9279,76.8684,76.8783,19758.0
2025-06-04 12:50:00,77.55,77.64,77.53,77.63,10058.0,76.8882,76.9775,76.8684,76.9675,10058.0
2025-06-04 12:55:00,77.64,77.65,77.56,77.56,8523.0,76.9775,76.9874,76.8981,76.8981,8523.0
2025-06-04 13:00:00,77.55,77.7,77.55,77.67,5399.0,76.8882,77.037,76.8882,77.0072,5399.0
2025-06-04 13:05:00,77.7,77.72,77.68,77.72,4347.0,77.037,77.0568,77.0171,77.0568,4347.0
2025-06-04 13:10:00,77.7,77.75,77.62,77.65,4869.0,77.037,77.0865,76.9576,76.9874,4869.0
2025-06-04 13:15:00,77.62,77.7,77.6,77.6,8857.0,76.9576,77.037,76.9378,76.9378,8857.0
2025-06-04 13:20:00,77.61,77.63,77.6,77.62,1939.0,76.9477,76.9675,76.9378,76.9576,1939.0
2025-06-04 13:25:00,77.61,77.64,77.6,77.63,2514.0,76.9477,76.9775,76.9378,76.9675,2514.0
2025-06-04 13:30:00,77.63,77.65,77.59,77.61,5078.0,76.9675,76.9874,76.9279,76.9477,5078.0
2025-06-04 13:35:00,77.61,77.64,77.59,77.6,6229.0,76.9477,76.9775,76.9279,76.9378,6229.0
2025-06-04 13:40:00,77.59,77.61,77.58,77.59,4612.0,76.9279,76.9477,76.918,76.9279,4612.0
2025-06-04 13:45:00,77.56,77.56,77.51,77.52,2748.0,76.8981,76.8981,76.8486,76.8585,2748.0
2025-06-04 13:50:00,77.51,77.54,77.47,77.5,20338.0,76.8486,76.8783,76.8089,76.8387,20338.0
2025-06-04 13:55:00,77.5,77.53,77.5,77.53,8004.0,76.8387,76.8684,76.8387,76.8684,8004.0
2025-06-04 14:00:00,77.53,77.59,77.51,77.53,6948.0,76.8684,76.9279,76.8486,76.8684,6948.0
2025-06-04 14:05:00,77.52,77.55,77.41,77.46,7960.0,76.8585,76.8882,76.7494,76.799,7960.0
2025-06-04 14:10:00,77.47,77.48,77.46,77.47,3203.0,76.8089,76.8188,76.799,76.8089,3203.0
2025-06-04 14:15:00,77.46,77.46,77.23,77.26,44874.0,76.799,76.799,76.571,76.6007,44874.0
2025-06-04 14:20:00,77.25,77.32,77.19,77.23,10998.0,76.5908,76.6602,76.5313,76.571,10998.0
2025-06-04 14:25:00,77.19,77.2,77.13,77.14,9536.0,76.5313,76.5412,76.4718,76.4817,9536.0
2025-06-04 14:30:00,77.14,77.17,77.11,77.11,11522.0,76.4817,76.5115,76.452,76.452,11522.0
2025-06-04 14:35:00,77.12,77.14,77.07,77.08,15367.0,76.4619,76.4817,76.4123,76.4222,15367.0
2025-06-04 14:40:00,77.07,77.1,76.99,77.0,5260.0,76.4123,76.4421,76.333,76.3429,5260.0
2025-06-04 14:45:00,77.0,77.06,76.85,76.92,45899.0,76.3429,76.4024,76.1942,76.2636,45899.0
2025-06-04 14:50:00,76.91,76.92,76.84,76.84,8556.0,76.2537,76.2636,76.1843,76.1843,8556.0
2025-06-04 14:55:00,76.84,76.9,76.84,76.89,14589.0,76.1843,76.2438,76.1843,76.2339,14589.0
2025-06-04 15:00:00,76.9,76.97,76.87,76.95,11048.0,76.2438,76.3132,76.214,76.2934,11048.0
2025-06-04 15:05:00,76.96,76.97,76.89,76.9,11037.0,76.3033,76.3132,76.2339,76.2438,11037.0
2025-06-04 15:10:00,76.91,76.99,76.91,76.95,11358.0,76.2537,76.333,76.2537,76.2934,11358.0
2025-06-04 15:15:00,76.96,77.1,76.91,76.94,45264.0,76.3033,76.4421,76.2537,76.2834,45264.0
2025-06-04 15:20:00,76.96,77.02,76.87,76.94,58268.0,76.3033,76.3628,76.214,76.2834,58268.0
2025-06-04 15:25:00,76.93,77.04,76.92,76.99,43524.0,76.2735,76.3826,76.2636,76.333,43524.0
2025-06-04 15:30:00,77.02,77.04,76.79,76.79,55771.0,76.3628,76.3826,76.1347,76.1347,55771.0
2025-06-04 15:35:00,76.77,76.78,76.46,76.56,156834.0,76.1149,76.1248,75.8075,75.9067,156834.0
2025-06-04 15:40:00,76.54,76.6,76.36,76.59,51701.0,75.8869,75.9463,75.7084,75.9364,51701.0
2025-06-04 15:45:00,76.57,76.71,76.53,76.6,33777.0,75.9166,76.0554,75.8769,75.9463,33777.0
2025-06-04 15:50:00,76.59,76.76,76.59,76.61,55426.0,75.9364,76.105,75.9364,75.9563,55426.0
2025-06-04 15:55:00,76.62,76.64,76.4,76.43,261440.0,75.9662,75.986,75.748,75.7778,261440.0
2025-06-05 09:30:00,76.45,76.72,75.84,75.9,28426.0,75.7976,76.0653,75.1928,75.2523,28426.0
2025-06-05 09:35:00,75.94,76.22,75.91,76.08,14385.0,75.292,75.5696,75.2622,75.4308,14385.0
2025-06-05 09:40:00,76.08,76.28,75.96,76.13,14217.0,75.4308,75.6291,75.3118,75.4803,14217.0
2025-06-05 09:45:00,76.19,76.28,76.05,76.28,8971.0,75.5398,75.6291,75.401,75.6291,8971.0
2025-06-05 09:50:00,76.29,76.38,76.06,76.07,64898.0,75.639,75.7282,75.4109,75.4209,64898.0
2025-06-05 09:55:00,76.08,76.27,76.07,76.13,35958.0,75.4308,75.6192,75.4209,75.4803,35958.0
2025-06-05 10:00:00,76.08,76.41,76.04,76.38,22244.0,75.4308,75.758,75.3911,75.7282,22244.0
2025-06-05 10:05:00,76.4,76.53,76.39,76.41,10833.0,75.748,75.8769,75.7381,75.758,10833.0
2025-06-05 10:10:00,76.36,76.42,76.1,76.28,12228.0,75.7084,75.7679,75.4506,75.6291,12228.0
2025-06-05 10:15:00,76.28,76.36,76.11,76.16,27007.0,75.6291,75.7084,75.4605,75.5101,27007.0
2025-06-05 10:20:00,76.18,76.39,76.15,76.26,12804.0,75.5299,75.7381,75.5002,75.6092,12804.0
2025-06-05 10:25:00,76.28,76.28,76.06,76.27,7161.0,75.6291,75.6291,75.4109,75.6192,7161.0
2025-06-05 10:30:00,76.28,76.43,76.28,76.32,13098.0,75.6291,75.7778,75.6291,75.6687,13098.0
2025-06-05 10:35:00,76.32,76.32,76.14,76.2,6161.0,75.6687,75.6687,75.4903,75.5498,6161.0
2025-06-05 10:40:00,76.16,76.32,76.11,76.24,38358.0,75.5101,75.6687,75.4605,75.5894,38358.0
2025-06-05 10:45:00,76.19,76.38,76.17,76.27,8805.0,75.5398,75.7282,75.52,75.6192,8805.0
2025-06-05 10:50:00,76.3,76.37,76.23,76.37,3453.0,75.6489,75.7183,75.5795,75.7183,3453.0
2025-06-05 10:55:00,76.38,76.52,76.37,76.5,8522.0,75.7282,75.867,75.7183,75.8472,8522.0
2025-06-05 11:00:00,76.48,76.62,76.46,76.61,43604.0,75.8274,75.9662,75.8075,75.9563,43604.0
2025-06-05 11:05:00,76.63,76.64,76.44,76.5,19865.0,75.9761,75.986,75.7877,75.8472,19865.0
2025-06-05 11:10:00,76.53,76.61,76.4,76.45,16452.0,75.8769,75.9563,75.748,75.7976,16452.0
2025-06-05 11:15:00,76.49,76.51,76.38,76.42,9283.0,75.8373,75.8571,75.7282,75.7679,9283.0
2025-06-05 11:20:00,76.42,76.45,76.35,76.35,7492.0,75.7679,75.7976,75.6985,75.6985,7492.0
2025-06-05 11:25:00,76.34,76.36,76.21,76.26,9379.0,75.6886,75.7084,75.5597,75.6092,9379.0
2025-06-05 11:30:00,76.23,76.3,76.22,76.23,6816.0,75.5795,75.6489,75.5696,75.5795,6816.0
2025-06-05 11:35:00,76.22,76.3,76.21,76.22,7878.0,75.5696,75.6489,75.5597,75.5696,7878.0
2025-06-05 11:40:00,76.19,76.23,76.18,76.2,7228.0,75.5398,75.5795,75.5299,75.5498,7228.0
2025-06-05 11:45:00,76.21,76.22,76.14,76.15,7433.0,75.5597,75.5696,75.4903,75.5002,7433.0
2025-06-05 11:50:00,76.13,76.23,76.13,76.2,8974.0,75.4803,75.5795,75.4803,75.5498,8974.0
2025-06-05 11:55:00,76.22,76.25,76.17,76.25,12257.0,75.5696,75.5993,75.52,75.5993,12257.0
2025-06-05 12:00:00,76.26,76.35,76.21,76.34,9120.0,75.6092,75.6985,75.5597,75.6886,9120.0
2025-06-05 12:05:00,76.32,76.4,76.32,76.39,9400.0,75.6687,75.748,75.6687,75.7381,9400.0
2025-06-05 12:10:00,76.38,76.41,76.35,76.37,10214.0,75.7282,75.758,75.6985,75.7183,10214.0
2025-06-05 12:15:00,76.38,76.44,76.3,76.4,7866.0,75.7282,75.7877,75.6489,75.748,7866.0
2025-06-05 12:20:00,76.39,76.41,76.3,76.38,9492.0,75.7381,75.758,75.6489,75.7282,9492.0
2025-06-05 12:25:00,76.39,76.46,76.38,76.42,8164.0,75.7381,75.8075,75.7282,75.7679,8164.0
2025-06-05 12:30:00,76.42,76.44,76.35,76.38,12253.0,75.7679,75.7877,75.6985,75.7282,12253.0
2025-06-05 12:35:00,76.38,76.4,76.32,76.39,9536.0,75.7282,75.748,75.6687,75.7381,9536.0
2025-06-05 12:40:00,76.38,76.43,76.35,76.38,5314.0,75.7282,75.7778,75.6985,75.7282,5314.0
2025-06-05 12:45:00,76.36,76.46,76.3,76.45,13955.0,75.7084,75.8075,75.6489,75.7976,13955.0
2025-06-05 12:50:00,76.45,76.48,76.36,76.37,14862.0,75.7976,75.8274,75.7084,75.7183,14862.0
2025-06-05 12:55:00,76.37,76.43,76.37,76.41,11126.0,75.7183,75.7778,75.7183,75.758,11126.0
2025-06-05 13:00:00,76.4,76.46,76.35,76.4,10190.0,75.748,75.8075,75.6985,75.748,10190.0
2025-06-05 13:05:00,76.39,76.44,76.35,76.44,10168.0,75.7381,75.7877,75.6985,75.7877,10168.0
2025-06-05 13:10:00,76.44,76.44,76.36,76.37,9127.0,75.7877,75.7877,75.7084,75.7183,9127.0
2025-06-05 13:15:00,76.38,76.45,76.38,76.44,9250.0,75.7282,75.7976,75.7282,75.7877,9250.0
2025-06-05 13:20:00,76.44,76.46,76.42,76.44,6289.0,75.7877,75.8075,75.7679,75.7877,6289.0
2025-06-05 13:25:00,76.43,76.44,76.38,76.38,4726.0,75.7778,75.7877,75.7282,75.7282,4726.0
2025-06-05 13:30:00,76.39,76.47,76.37,76.47,12188.0,75.7381,75.8174,75.7183,75.8174,12188.0
2025-06-05 13:35:00,76.44,76.52,76.44,76.51,13451.0,75.7877,75.867,75.7877,75.8571,13451.0
2025-06-05 13:40:00,76.5,76.5,76.44,76.48,6369.0,75.8472,75.8472,75.7877,75.8274,6369.0
2025-06-05 13:45:00,76.48,76.51,76.44,76.5,9379.0,75.8274,75.8571,75.7877,75.8472,9379.0
2025-06-05 13:50:00,76.48,76.49,76.38,76.41,5069.0,75.8274,75.8373,75.7282,75.758,5069.0
2025-06-05 13:55:00,76.41,76.46,76.41,76.42,7623.0,75.758,75.8075,75.758,75.7679,7623.0
2025-06-05 14:00:00,76.41,76.41,76.34,76.34,17854.0,75.758,75.758,75.6886,75.6886,17854.0
2025-06-05 14:05:00,76.32,76.32,76.26,76.28,5425.0,75.6687,75.6687,75.6092,75.6291,5425.0
2025-06-05 14:10:00,76.28,76.31,76.26,76.29,6031.0,75.6291,75.6588,75.6092,75.639,6031.0
2025-06-05 14:15:00,76.29,76.34,76.17,76.34,9349.0,75.639,75.6886,75.52,75.6886,9349.0
2025-06-05 14:20:00,76.34,76.37,76.28,76.35,4960.0,75.6886,75.7183,75.6291,75.6985,4960.0
2025-06-05 14:25:00,76.35,76.37,76.29,76.32,4251.0,75.6985,75.7183,75.639,75.6687,4251.0
2025-06-05 14:30:00,76.33,76.38,76.33,76.36,6387.0,75.6786,75.7282,75.6786,75.7084,6387.0
2025-06-05 14:35:00,76.37,76.39,76.29,76.38,8035.0,75.7183,75.7381,75.639,75.7282,8035.0
2025-06-05 14:40:00,76.4,76.44,76.35,76.37,6727.0,75.748,75.7877,75.6985,75.7183,6727.0
2025-06-05 14:45:00,76.41,76.43,76.32,76.33,3714.0,75.758,75.7778,75.6687,75.6786,3714.0
2025-06-05 14:50:00,76.32,76.39,76.29,76.34,7618.0,75.6687,75.7381,75.639,75.6886,7618.0
2025-06-05 14:55:00,76.32,76.38,76.31,76.32,7354.0,75.6687,75.7282,75.6588,75.6687,7354.0
2025-06-05 15:00:00,76.33,76.36,76.29,76.34,10584.0,75.6786,75.7084,75.639,75.6886,10584.0
2025-06-05 15:05:00,76.34,76.46,76.34,76.38,10699.0,75.6886,75.8075,75.6886,75.7282,10699.0
2025-06-05 15:10:00,76.36,76.4,76.28,76.31,11391.0,75.7084,75.748,75.6291,75.6588,11391.0
2025-06-05 15:15:00,76.32,76.34,76.15,76.2,15010.0,75.6687,75.6886,75.5002,75.5498,15010.0
2025-06-05 15:20:00,76.19,76.23,76.11,76.13,19093.0,75.5398,75.5795,75.4605,75.4803,19093.0
2025-06-05 15:25:00,76.13,76.17,76.06,76.11,16838.0,75.4803,75.52,75.4109,75.4605,16838.0
2025-06-05 15:30:00,76.14,76.19,76.11,76.14,24931.0,75.4903,75.5398,75.4605,75.4903,24931.0
2025-06-05 15:35:00,76.15,76.28,76.13,76.24,29613.0,75.5002,75.6291,75.4803,75.5894,29613.0
2025-06-05 15:40:00,76.24,76.27,76.15,76.2,27393.0,75.5894,75.6192,75.5002,75.5498,27393.0
2025-06-05 15:45:00,76.2,76.31,76.16,76.17,35983.0,75.5498,75.6588,75.5101,75.52,35983.0
2025-06-05 15:50:00,76.15,76.16,75.87,75.9,75358.0,75.5002,75.5101,75.2226,75.2523,75358.0
2025-06-05 15:55:00,75.91,75.95,75.75,75.94,224108.0,75.2622,75.3019,75.1036,75.292,224108.0
2025-06-06 09:30:00,76.61,76.65,75.84,76.16,23430.0,75.9563,75.9959,75.1928,75.5101,23430.0
2025-06-06 09:35:00,76.16,76.6,76.16,76.55,1906.0,75.5101,75.9463,75.5101,75.8968,1906.0
2025-06-06 09:40:00,76.4,76.63,76.36,76.62,1815.0,75.748,75.9761,75.7084,75.9662,1815.0
2025-06-06 09:45:00,76.7,76.71,76.54,76.59,6923.0,76.0455,76.0554,75.8869,75.9364,6923.0
2025-06-06 09:50:00,76.65,76.74,76.59,76.74,2734.0,75.9959,76.0851,75.9364,76.0851,2734.0
2025-06-06 09:55:00,76.73,76.83,76.71,76.83,6794.0,76.0752,76.1744,76.0554,76.1744,6794.0
2025-06-06 10:00:00,76.83,76.83,76.62,76.8,11976.0,76.1744,76.1744,75.9662,76.1446,11976.0
2025-06-06 10:05:00,76.8,76.8,76.61,76.77,19083.0,76.1446,76.1446,75.9563,76.1149,19083.0
2025-06-06 10:10:00,76.81,76.85,76.61,76.64,7230.0,76.1545,76.1942,75.9563,75.986,7230.0
2025-06-06 10:15:00,76.62,76.62,76.42,76.47,5689.0,75.9662,75.9662,75.7679,75.8174,5689.0
2025-06-06 10:20:00,76.48,76.66,76.48,76.66,6864.0,75.8274,76.0058,75.8274,76.0058,6864.0
2025-06-06 10:25:00,76.63,76.64,76.56,76.6,4291.0,75.9761,75.986,75.9067,75.9463,4291.0
2025-06-06 10:30:00,76.6,76.61,76.5,76.52,5688.0,75.9463,75.9563,75.8472,75.867,5688.0
2025-06-06 10:35:00,76.52,76.65,76.49,76.49,8206.0,75.867,75.9959,75.8373,75.8373,8206.0
2025-06-06 10:40:00,76.51,76.6,76.47,76.5,4495.0,75.8571,75.9463,75.8174,75.8472,4495.0
2025-06-06 10:45:00,76.5,76.6,76.47,76.55,9905.0,75.8472,75.9463,75.8174,75.8968,9905.0
2025-06-06 10:50:00,76.55,76.72,76.53,76.67,9368.0,75.8968,76.0653,75.8769,76.0157,9368.0
2025-06-06 10:55:00,76.65,76.7,76.53,76.58,8173.0,75.9959,76.0455,75.8769,75.9265,8173.0
2025-06-06 11:00:00,76.57,76.67,76.55,76.67,7002.0,75.9166,76.0157,75.8968,76.0157,7002.0
2025-06-06 11:05:00,76.67,76.67,76.55,76.65,5978.0,76.0157,76.0157,75.8968,75.9959,5978.0
2025-06-06 11:10:00,76.67,76.69,76.58,76.61,7116.0,76.0157,76.0356,75.9265,75.9563,7116.0
2025-06-06 11:15:00,76.59,76.61,76.42,76.45,7416.0,75.9364,75.9563,75.7679,75.7976,7416.0
2025-06-06 11:20:00,76.41,76.48,76.38,76.48,4954.0,75.758,75.8274,75.7282,75.8274,4954.0
2025-06-06 11:25:00,76.5,76.59,76.49,76.53,43086.0,75.8472,75.9364,75.8373,75.8769,43086.0
2025-06-06 11:30:00,76.53,76.53,76.43,76.46,7424.0,75.8769,75.8769,75.7778,75.8075,7424.0
2025-06-06 11:35:00,76.43,76.43,76.28,76.36,14090.0,75.7778,75.7778,75.6291,75.7084,14090.0
2025-06-06 11:40:00,76.36,76.41,76.32,76.36,5497.0,75.7084,75.758,75.6687,75.7084,5497.0
2025-06-06 11:45:00,76.37,76.37,76.24,76.37,6087.0,75.7183,75.7183,75.5894,75.7183,6087.0
2025-06-06 11:50:00,76.39,76.42,76.34,76.4,3635.0,75.7381,75.7679,75.6886,75.748,3635.0
2025-06-06 11:55:00,76.4,76.49,76.39,76.48,5035.0,75.748,75.8373,75.7381,75.8274,5035.0
2025-06-06 12:00:00,76.47,76.48,76.32,76.32,4425.0,75.8174,75.8274,75.6687,75.6687,4425.0
2025-06-06 12:05:00,76.34,76.38,76.33,76.37,4024.0,75.6886,75.7282,75.6786,75.7183,4024.0
2025-06-06 12:10:00,76.36,76.37,76.26,76.28,4303.0,75.7084,75.7183,75.6092,75.6291,4303.0
2025-06-06 12:15:00,76.29,76.36,76.28,76.32,6348.0,75.639,75.7084,75.6291,75.6687,6348.0
2025-06-06 12:20:00,76.32,76.35,76.3,76.34,6814.0,75.6687,75.6985,75.6489,75.6886,6814.0
2025-06-06 12:25:00,76.33,76.39,76.32,76.38,31940.0,75.6786,75.7381,75.6687,75.7282,31940.0
2025-06-06 12:30:00,76.36,76.47,76.35,76.47,19325.0,75.7084,75.8174,75.6985,75.8174,19325.0
2025-06-06 12:35:00,76.45,76.49,76.4,76.4,8281.0,75.7976,75.8373,75.748,75.748,8281.0
2025-06-06 12:40:00,76.38,76.41,76.3,76.31,10959.0,75.7282,75.758,75.6489,75.6588,10959.0
2025-06-06 12:45:00,76.34,76.35,76.24,76.29,10133.0,75.6886,75.6985,75.5894,75.639,10133.0
2025-06-06 12:50:00,76.3,76.31,76.12,76.14,13908.0,75.6489,75.6588,75.4704,75.4903,13908.0
2025-06-06 12:55:00,76.13,76.18,76.06,76.15,6991.0,75.4803,75.5299,75.4109,75.5002,6991.0
2025-06-06 13:00:00,76.14,76.18,76.09,76.13,4306.0,75.4903,75.5299,75.4407,75.4803,4306.0
2025-06-06 13:05:00,76.14,76.2,76.1,76.15,5523.0,75.4903,75.5498,75.4506,75.5002,5523.0
2025-06-06 13:10:00,76.19,76.23,76.16,76.2,5155.0,75.5398,75.5795,75.5101,75.5498,5155.0
2025-06-06 13:15:00,76.19,76.23,76.16,76.2,12526.0,75.5398,75.5795,75.5101,75.5498,12526.0
2025-06-06 13:20:00,76.22,76.29,76.22,76.26,11799.0,75.5696,75.639,75.5696,75.6092,11799.0
2025-06-06 13:25:00,76.25,76.27,76.22,76.27,5167.0,75.5993,75.6192,75.5696,75.6192,5167.0
2025-06-06 13:30:00,76.25,76.3,76.23,76.26,10379.0,75.5993,75.6489,75.5795,75.6092,10379.0
2025-06-06 13:35:00,76.26,76.28,76.24,76.26,4554.0,75.6092,75.6291,75.5894,75.6092,4554.0
2025-06-06 13:40:00,76.26,76.27,76.22,76.24,4771.0,75.6092,75.6192,75.5696,75.5894,4771.0
2025-06-06 13:45:00,76.25,76.27,76.23,76.27,9037.0,75.5993,75.6192,75.5795,75.6192,9037.0
2025-06-06 13:50:00,76.27,76.29,76.27,76.28,5106.0,75.6192,75.639,75.6192,75.6291,5106.0
2025-06-06 13:55:00,76.28,76.29,76.25,76.27,8597.0,75.6291,75.639,75.5993,75.6192,8597.0
2025-06-06 14:00:00,76.27,76.41,76.27,76.4,12428.0,75.6192,75.758,75.6192,75.748,12428.0
2025-06-06 14:05:00,76.4,76.4,76.26,76.34,23928.0,75.748,75.748,75.6092,75.6886,23928.0
2025-06-06 14:10:00,76.33,76.38,76.33,76.33,37020.0,75.6786,75.7282,75.6786,75.6786,37020.0
2025-06-06 14:15:00,76.34,76.37,76.26,76.32,28240.0,75.6886,75.7183,75.6092,75.6687,28240.0
2025-06-06 14:20:00,76.32,76.37,76.3,76.36,13474.0,75.6687,75.7183,75.6489,75.7084,13474.0
2025-06-06 14:25:00,76.34,76.36,76.26,76.26,21150.0,75.6886,75.7084,75.6092,75.6092,21150.0
2025-06-06 14:30:00,76.28,76.39,76.27,76.35,14979.0,75.6291,75.7381,75.6192,75.6985,14979.0
2025-06-06 14:35:00,76.35,76.4,76.34,76.36,17209.0,75.6985,75.748,75.6886,75.7084,17209.0
2025-06-06 14:40:00,76.35,76.4,76.35,76.39,12939.0,75.6985,75.748,75.6985,75.7381,12939.0
2025-06-06 14:45:00,76.39,76.39,76.35,76.38,10472.0,75.7381,75.7381,75.6985,75.7282,10472.0
2025-06-06 14:50:00,76.39,76.4,76.35,76.39,11139.0,75.7381,75.748,75.6985,75.7381,11139.0
2025-06-06 14:55:00,76.39,76.43,76.36,76.4,20936.0,75.7381,75.7778,75.7084,75.748,20936.0
2025-06-06 15:00:00,76.37,76.54,76.37,76.52,14391.0,75.7183,75.8869,75.7183,75.867,14391.0
2025-06-06 15:05:00,76.5,76.6,76.5,76.58,17498.0,75.8472,75.9463,75.8472,75.9265,17498.0
2025-06-06 15:10:00,76.59,76.6,76.52,76.6,22976.0,75.9364,75.9463,75.867,75.9463,22976.0
2025-06-06 15:15:00,76.6,76.65,76.54,76.65,30965.0,75.9463,75.9959,75.8869,75.9959,30965.0
2025-06-06 15:20:00,76.64,76.65,76.58,76.59,17566.0,75.986,75.9959,75.9265,75.9364,17566.0
2025-06-06 15:25:00,76.61,76.65,76.59,76.63,15387.0,75.9563,75.9959,75.9364,75.9761,15387.0
2025-06-06 15:30:00,76.63,76.69,76.62,76.68,20073.0,75.9761,76.0356,75.9662,76.0257,20073.0
2025-06-06 15:35:00,76.68,76.72,76.66,76.67,21451.0,76.0257,76.0653,76.0058,76.0157,21451.0
2025-06-06 15:40:00,76.67,76.71,76.65,76.71,20950.0,76.0157,76.0554,75.9959,76.0554,20950.0
2025-06-06 15:45:00,76.7,76.74,76.62,76.64,38760.0,76.0455,76.0851,75.9662,75.986,38760.0
2025-06-06 15:50:00,76.64,76.88,76.64,76.84,99403.0,75.986,76.2239,75.986,76.1843,99403.0
2025-06-06 15:55:00,76.82,76.9,76.73,76.85,319806.0,76.1645,76.2438,76.0752,76.1942,319806.0
2025-06-09 09:30:00,76.74,76.86,76.38,76.44,32911.0,76.0851,76.2041,75.7282,75.7877,32911.0
2025-06-09 09:35:00,76.35,76.47,76.18,76.47,13873.0,75.6985,75.8174,75.5299,75.8174,13873.0
2025-06-09 09:40:00,76.42,76.52,76.33,76.5,40109.0,75.7679,75.867,75.6786,75.8472,40109.0
2025-06-09 09:45:00,76.48,76.77,76.43,76.76,26125.0,75.8274,76.1149,75.7778,76.105,26125.0
2025-06-09 09:50:00,76.75,76.77,76.53,76.64,8556.0,76.0951,76.1149,75.8769,75.986,8556.0
2025-06-09 09:55:00,76.68,76.91,76.68,76.81,13873.0,76.0257,76.2537,76.0257,76.1545,13873.0
2025-06-09 10:00:00,76.86,77.01,76.84,77.0,43667.0,76.2041,76.3528,76.1843,76.3429,43667.0
2025-06-09 10:05:00,77.0,77.09,76.7,76.7,25228.0,76.3429,76.4322,76.0455,76.0455,25228.0
2025-06-09 10:10:00,76.69,76.79,76.58,76.7,21618.0,76.0356,76.1347,75.9265,76.0455,21618.0
2025-06-09 10:15:00,76.68,76.81,76.61,76.63,27335.0,76.0257,76.1545,75.9563,75.9761,27335.0
2025-06-09 10:20:00,76.64,76.72,76.59,76.69,25897.0,75.986,76.0653,75.9364,76.0356,25897.0
2025-06-09 10:25:00,76.67,76.68,76.34,76.5,36550.0,76.0157,76.0257,75.6886,75.8472,36550.0
2025-06-09 10:30:00,76.51,76.59,76.46,76.5,14489.0,75.8571,75.9364,75.8075,75.8472,14489.0
2025-06-09 10:35:00,76.51,76.56,76.45,76.48,21039.0,75.8571,75.9067,75.7976,75.8274,21039.0
2025-06-09 10:40:00,76.5,76.5,76.39,76.45,19710.0,75.8472,75.8472,75.7381,75.7976,19710.0
2025-06-09 10:45:00,76.46,76.53,76.42,76.42,13631.0,75.8075,75.8769,75.7679,75.7679,13631.0
2025-06-09 10:50:00,76.42,76.52,76.36,76.41,46344.0,75.7679,75.867,75.7084,75.758,46344.0
2025-06-09 10:55:00,76.41,76.45,76.18,76.22,35196.0,75.758,75.7976,75.5299,75.5696,35196.0
2025-06-09 11:00:00,76.24,76.36,76.13,76.15,18149.0,75.5894,75.7084,75.4803,75.5002,18149.0
2025-06-09 11:05:00,76.15,76.22,76.06,76.06,8624.0,75.5002,75.5696,75.4109,75.4109,8624.0
2025-06-09 11:10:00,76.07,76.11,75.98,76.05,9259.0,75.4209,75.4605,75.3316,75.401,9259.0
2025-06-09 11:15:00,76.04,76.18,76.04,76.13,11123.0,75.3911,75.5299,75.3911,75.4803,11123.0
2025-06-09 11:20:00,76.14,76.19,76.05,76.11,8728.0,75.4903,75.5398,75.401,75.4605,8728.0
2025-06-09 11:25:00,76.11,76.16,76.03,76.03,10036.0,75.4605,75.5101,75.3812,75.3812,10036.0
2025-06-09 11:30:00,76.03,76.19,76.02,76.19,18823.0,75.3812,75.5398,75.3713,75.5398,18823.0
2025-06-09 11:35:00,76.17,76.18,75.84,75.84,34428.0,75.52,75.5299,75.1928,75.1928,34428.0
2025-06-09 11:40:00,75.84,75.89,75.69,75.78,48082.0,75.1928,75.2424,75.0441,75.1333,48082.0
2025-06-09 11:45:00,75.78,76.06,75.78,76.03,21265.0,75.1333,75.4109,75.1333,75.3812,21265.0
2025-06-09 11:50:00,76.05,76.15,76.04,76.09,14470.0,75.401,75.5002,75.3911,75.4407,14470.0
2025-06-09 11:55:00,76.09,76.09,75.79,75.82,19264.0,75.4407,75.4407,75.1433,75.173,19264.0
2025-06-09 12:00:00,75.8,75.87,75.79,75.84,41203.0,75.1532,75.2226,75.1433,75.1928,41203.0
2025-06-09 12:05:00,75.85,75.88,75.72,75.83,21829.0,75.2027,75.2325,75.0738,75.1829,21829.0
2025-06-09 12:10:00,75.83,76.01,75.83,75.9,23712.0,75.1829,75.3614,75.1829,75.2523,23712.0
2025-06-09 12:15:00,75.92,76.05,75.92,76.02,19047.0,75.2721,75.401,75.2721,75.3713,19047.0
2025-06-09 12:20:00,76.0,76.07,76.0,76.02,18010.0,75.3515,75.4209,75.3515,75.3713,18010.0
2025-06-09 12:25:00,76.02,76.12,76.02,76.04,26590.0,75.3713,75.4704,75.3713,75.3911,26590.0
2025-06-09 12:30:00,76.03,76.03,75.88,75.88,100298.0,75.3812,75.3812,75.2325,75.2325,100298.0
2025-06-09 12:35:00,75.86,75.95,75.73,75.74,79973.0,75.2127,75.3019,75.0838,75.0937,79973.0
2025-06-09 12:40:00,75.76,75.87,75.65,75.8,40237.0,75.1135,75.2226,75.0044,75.1532,40237.0
2025-06-09 12:45:00,75.79,75.91,75.61,75.61,29164.0,75.1433,75.2622,74.9648,74.9648,29164.0
2025-06-09 12:50:00,75.65,75.89,75.65,75.83,34998.0,75.0044,75.2424,75.0044,75.1829,34998.0
2025-06-09 12:55:00,75.8,75.8,75.72,75.72,9159.0,75.1532,75.1532,75.0738,75.0738,9159.0
2025-06-09 13:00:00,75.73,75.73,75.59,75.62,24069.0,75.0838,75.0838,74.945,74.9747,24069.0
2025-06-09 13:05:00,75.62,75.71,75.62,75.67,11987.0,74.9747,75.0639,74.9747,75.0243,11987.0
2025-06-09 13:10:00,75.67,75.79,75.66,75.76,25142.0,75.0243,75.1433,75.0144,75.1135,25142.0
2025-06-09 13:15:00,75.75,75.76,75.67,75.69,22301.0,75.1036,75.1135,75.0243,75.0441,22301.0
2025-06-09 13:20:00,75.69,75.74,75.62,75.72,26580.0,75.0441,75.0937,74.9747,75.0738,26580.0
2025-06-09 13:25:00,75.73,75.82,75.71,75.76,21221.0,75.0838,75.173,75.0639,75.1135,21221.0
2025-06-09 13:30:00,75.76,75.76,75.52,75.54,19763.0,75.1135,75.1135,74.8756,74.8954,19763.0
2025-06-09 13:35:00,75.53,75.54,75.23,75.23,44008.0,74.8855,74.8954,74.588,74.588,44008.0
2025-06-09 13:40:00,75.21,75.27,75.16,75.21,42507.0,74.5682,74.6277,74.5186,74.5682,42507.0
2025-06-09 13:45:00,75.23,75.23,74.91,75.0,63382.0,74.588,74.588,74.2708,74.36,63382.0
2025-06-09 13:50:00,75.03,75.06,74.89,75.0,47306.0,74.3897,74.4195,74.2509,74.36,47306.0
2025-06-09 13:55:00,75.0,75.03,74.93,74.98,28050.0,74.36,74.3897,74.2906,74.3402,28050.0
2025-06-09 14:00:00,75.0,75.2,74.98,75.12,72610.0,74.36,74.5583,74.3402,74.479,72610.0
2025-06-09 14:05:00,75.13,75.19,75.09,75.14,47769.0,74.4889,74.5484,74.4492,74.4988,47769.0
2025-06-09 14:10:00,75.13,75.16,74.76,74.8,44060.0,74.4889,74.5186,74.122,74.1617,44060.0
2025-06-09 14:15:00,74.8,74.86,74.72,74.73,54906.0,74.1617,74.2212,74.0824,74.0923,54906.0
2025-06-09 14:20:00,74.74,74.85,74.69,74.72,36175.0,74.1022,74.2113,74.0526,74.0824,36175.0
2025-06-09 14:25:00,74.72,74.77,74.61,74.7,39764.0,74.0824,74.132,73.9733,74.0626,39764.0
2025-06-09 14:30:00,74.71,74.9,74.7,74.9,57812.0,74.0725,74.2608,74.0626,74.2608,57812.0
2025-06-09 14:35:00,74.91,74.99,74.9,74.95,38778.0,74.2708,74.3501,74.2608,74.3104,38778.0
2025-06-09 14:40:00,74.94,75.04,74.93,74.99,38285.0,74.3005,74.3997,74.2906,74.3501,38285.0
2025-06-09 14:45:00,74.99,75.06,74.97,75.0,37824.0,74.3501,74.4195,74.3302,74.36,37824.0
2025-06-09 14:50:00,75.0,75.08,74.94,75.08,72879.0,74.36,74.4393,74.3005,74.4393,72879.0
2025-06-09 14:55:00,75.08,75.25,75.07,75.24,54840.0,74.4393,74.6079,74.4294,74.5979,54840.0
2025-06-09 15:00:00,75.25,75.35,75.22,75.26,34781.0,74.6079,74.707,74.5781,74.6178,34781.0
2025-06-09 15:05:00,75.27,75.28,75.18,75.19,26263.0,74.6277,74.6376,74.5385,74.5484,26263.0
2025-06-09 15:10:00,75.19,75.19,74.88,74.93,67840.0,74.5484,74.5484,74.241,74.2906,67840.0
2025-06-09 15:15:00,74.93,74.98,74.85,74.92,63191.0,74.2906,74.3402,74.2113,74.2807,63191.0
2025-06-09 15:20:00,74.91,74.93,74.66,74.76,65571.0,74.2708,74.2906,74.0229,74.122,65571.0
2025-06-09 15:25:00,74.77,74.82,74.66,74.77,56723.0,74.132,74.1815,74.0229,74.132,56723.0
2025-06-09 15:30:00,74.77,74.91,74.57,74.58,91251.0,74.132,74.2708,73.9337,73.9436,91251.0
2025-06-09 15:35:00,74.56,74.59,74.45,74.57,96693.0,73.9237,73.9535,73.8147,73.9337,96693.0
2025-06-09 15:40:00,74.56,74.64,74.49,74.6,79150.0,73.9237,74.0031,73.8543,73.9634,79150.0
2025-06-09 15:45:00,74.6,74.72,74.54,74.65,78453.0,73.9634,74.0824,73.9039,74.013,78453.0
2025-06-09 15:50:00,74.66,74.73,74.43,74.64,163414.0,74.0229,74.0923,73.7949,74.0031,163414.0
2025-06-09 15:55:00,74.65,74.72,74.49,74.69,607318.0,74.013,74.0824,73.8543,74.0526,607318.0
2025-06-10 09:30:00,74.93,75.26,74.93,75.2,33907.0,74.2906,74.6178,74.2906,74.5583,33907.0
2025-06-10 09:35:00,75.17,75.41,75.14,75.14,10896.0,74.5285,74.7665,74.4988,74.4988,10896.0
2025-06-10 09:40:00,75.08,75.15,74.99,75.05,10576.0,74.4393,74.5087,74.3501,74.4096,10576.0
2025-06-10 09:45:00,75.09,75.26,75.05,75.06,12055.0,74.4492,74.6178,74.4096,74.4195,12055.0
2025-06-10 09:50:00,75.06,75.14,74.99,75.09,4170.0,74.4195,74.4988,74.3501,74.4492,4170.0
2025-06-10 09:55:00,75.09,75.15,74.86,74.91,12494.0,74.4492,74.5087,74.2212,74.2708,12494.0
2025-06-10 10:00:00,74.91,75.11,74.87,75.11,24933.0,74.2708,74.4691,74.2311,74.4691,24933.0
2025-06-10 10:05:00,75.08,75.09,74.84,75.01,14082.0,74.4393,74.4492,74.2014,74.3699,14082.0
2025-06-10 10:10:00,74.98,75.13,74.91,75.13,12929.0,74.3402,74.4889,74.2708,74.4889,12929.0
2025-06-10 10:15:00,75.17,75.17,74.95,75.17,17156.0,74.5285,74.5285,74.3104,74.5285,17156.0
2025-06-10 10:20:00,75.18,75.38,75.04,75.36,28565.0,74.5385,74.7367,74.3997,74.7169,28565.0
2025-06-10 10:25:00,75.34,75.35,75.09,75.15,15190.0,74.6971,74.707,74.4492,74.5087,15190.0
2025-06-10 10:30:00,75.19,75.2,75.05,75.05,13524.0,74.5484,74.5583,74.4096,74.4096,13524.0
2025-06-10 10:35:00,75.06,75.15,75.05,75.15,12991.0,74.4195,74.5087,74.4096,74.5087,12991.0
2025-06-10 10:40:00,75.14,75.31,75.14,75.28,18896.0,74.4988,74.6673,74.4988,74.6376,18896.0
2025-06-10 10:45:00,75.31,75.33,75.11,75.33,35227.0,74.6673,74.6872,74.4691,74.6872,35227.0
2025-06-10 10:50:00,75.34,75.42,75.29,75.31,16544.0,74.6971,74.7764,74.6475,74.6673,16544.0
2025-06-10 10:55:00,75.3,75.4,75.29,75.39,16262.0,74.6574,74.7566,74.6475,74.7467,16262.0
2025-06-10 11:00:00,75.39,75.54,75.39,75.54,15215.0,74.7467,74.8954,74.7467,74.8954,15215.0
2025-06-10 11:05:00,75.52,75.58,75.48,75.5,21560.0,74.8756,74.935,74.8359,74.8557,21560.0
2025-06-10 11:10:00,75.51,75.63,75.49,75.59,11073.0,74.8656,74.9846,74.8458,74.945,11073.0
2025-06-10 11:15:00,75.59,75.65,75.59,75.62,16792.0,74.945,75.0044,74.945,74.9747,16792.0
2025-06-10 11:20:00,75.62,75.74,75.58,75.65,16869.0,74.9747,75.0937,74.935,75.0044,16869.0
2025-06-10 11:25:00,75.67,75.71,75.59,75.66,17205.0,75.0243,75.0639,74.945,75.0144,17205.0
2025-06-10 11:30:00,75.66,75.84,75.66,75.83,12890.0,75.0144,75.1928,75.0144,75.1829,12890.0
2025-06-10 11:35:00,75.83,75.85,75.57,75.58,26565.0,75.1829,75.2027,74.9251,74.935,26565.0
2025-06-10 11:40:00,75.58,75.6,75.55,75.56,18020.0,74.935,74.9549,74.9053,74.9152,18020.0
2025-06-10 11:45:00,75.57,75.58,75.44,75.45,25677.0,74.9251,74.935,74.7962,74.8062,25677.0
2025-06-10 11:50:00,75.45,75.52,75.42,75.47,26016.0,74.8062,74.8756,74.7764,74.826,26016.0
2025-06-10 11:55:00,75.47,75.47,75.43,75.44,41378.0,74.826,74.826,74.7863,74.7962,41378.0
2025-06-10 12:00:00,75.44,75.46,75.35,75.4,19773.0,74.7962,74.8161,74.707,74.7566,19773.0
2025-06-10 12:05:00,75.41,75.41,75.33,75.34,20245.0,74.7665,74.7665,74.6872,74.6971,20245.0
2025-06-10 12:10:00,75.35,75.37,75.29,75.32,12202.0,74.707,74.7268,74.6475,74.6773,12202.0
2025-06-10 12:15:00,75.32,75.36,75.29,75.36,22962.0,74.6773,74.7169,74.6475,74.7169,22962.0
2025-06-10 12:20:00,75.36,75.45,75.35,75.38,15729.0,74.7169,74.8062,74.707,74.7367,15729.0
2025-06-10 12:25:00,75.39,75.42,75.36,75.37,23444.0,74.7467,74.7764,74.7169,74.7268,23444.0
2025-06-10 12:30:00,75.36,75.37,75.3,75.34,26170.0,74.7169,74.7268,74.6574,74.6971,26170.0
2025-06-10 12:35:00,75.35,75.42,75.35,75.4,14894.0,74.707,74.7764,74.707,74.7566,14894.0
2025-06-10 12:40:00,75.4,75.45,75.4,75.44,6210.0,74.7566,74.8062,74.7566,74.7962,6210.0
2025-06-10 12:45:00,75.45,75.46,75.34,75.38,8090.0,74.8062,74.8161,74.6971,74.7367,8090.0
2025-06-10 12:50:00,75.39,75.43,75.35,75.42,6803.0,74.7467,74.7863,74.707,74.7764,6803.0
2025-06-10 12:55:00,75.41,75.47,75.38,75.38,9083.0,74.7665,74.826,74.7367,74.7367,9083.0
2025-06-10 13:00:00,75.38,75.59,75.37,75.56,9267.0,74.7367,74.945,74.7268,74.9152,9267.0
2025-06-10 13:05:00,75.56,75.58,75.47,75.56,7264.0,74.9152,74.935,74.826,74.9152,7264.0
2025-06-10 13:10:00,75.56,75.63,75.56,75.58,11071.0,74.9152,74.9846,74.9152,74.935,11071.0
2025-06-10 13:15:00,75.6,75.65,75.56,75.61,14219.0,74.9549,75.0044,74.9152,74.9648,14219.0
2025-06-10 13:20:00,75.61,75.7,75.6,75.69,10298.0,74.9648,75.054,74.9549,75.0441,10298.0
2025-06-10 13:25:00,75.7,75.72,75.67,75.72,12230.0,75.054,75.0738,75.0243,75.0738,12230.0
2025-06-10 13:30:00,75.73,75.76,75.7,75.75,14559.0,75.0838,75.1135,75.054,75.1036,14559.0
2025-06-10 13:35:00,75.76,75.82,75.75,75.82,11843.0,75.1135,75.173,75.1036,75.173,11843.0
2025-06-10 13:40:00,75.82,75.86,75.79,75.86,14115.0,75.173,75.2127,75.1433,75.2127,14115.0
2025-06-10 13:45:00,75.85,75.85,75.8,75.83,9104.0,75.2027,75.2027,75.1532,75.1829,9104.0
2025-06-10 13:50:00,75.83,75.86,75.81,75.84,9514.0,75.1829,75.2127,75.1631,75.1928,9514.0
2025-06-10 13:55:00,75.84,75.84,75.75,75.76,13950.0,75.1928,75.1928,75.1036,75.1135,13950.0
2025-06-10 14:00:00,75.75,75.75,75.67,75.69,11740.0,75.1036,75.1036,75.0243,75.0441,11740.0
2025-06-10 14:05:00,75.7,75.8,75.67,75.8,22480.0,75.054,75.1532,75.0243,75.1532,22480.0
2025-06-10 14:10:00,75.8,75.81,75.64,75.64,16927.0,75.1532,75.1631,74.9945,74.9945,16927.0
2025-06-10 14:15:00,75.65,75.7,75.59,75.63,23794.0,75.0044,75.054,74.945,74.9846,23794.0
2025-06-10 14:20:00,75.64,75.69,75.63,75.66,9788.0,74.9945,75.0441,74.9846,75.0144,9788.0
2025-06-10 14:25:00,75.67,75.74,75.64,75.74,14328.0,75.0243,75.0937,74.9945,75.0937,14328.0
2025-06-10 14:30:00,75.75,75.75,75.72,75.75,6720.0,75.1036,75.1036,75.0738,75.1036,6720.0
2025-06-10 14:35:00,75.77,75.84,75.75,75.81,12096.0,75.1234,75.1928,75.1036,75.1631,12096.0
2025-06-10 14:40:00,75.82,75.83,75.76,75.76,10133.0,75.173,75.1829,75.1135,75.1135,10133.0
2025-06-10 14:45:00,75.76,75.87,75.76,75.84,10530.0,75.1135,75.2226,75.1135,75.1928,10530.0
2025-06-10 14:50:00,75.84,75.93,75.83,75.92,8260.0,75.1928,75.2821,75.1829,75.2721,8260.0
2025-06-10 14:55:00,75.92,75.95,75.86,75.87,16818.0,75.2721,75.3019,75.2127,75.2226,16818.0
2025-06-10 15:00:00,75.87,75.95,75.86,75.93,16427.0,75.2226,75.3019,75.2127,75.2821,16427.0
2025-06-10 15:05:00,75.93,76.02,75.93,76.02,10383.0,75.2821,75.3713,75.2821,75.3713,10383.0
2025-06-10 15:10:00,76.02,76.04,75.95,76.01,16075.0,75.3713,75.3911,75.3019,75.3614,16075.0
2025-06-10 15:15:00,76.0,76.17,76.0,76.12,20530.0,75.3515,75.52,75.3515,75.4704,20530.0
2025-06-10 15:20:00,76.13,76.13,75.96,75.96,28113.0,75.4803,75.4803,75.3118,75.3118,28113.0
2025-06-10 15:25:00,75.95,76.08,75.94,76.04,32800.0,75.3019,75.4308,75.292,75.3911,32800.0
2025-06-10 15:30:00,76.05,76.1,75.94,75.95,79146.0,75.401,75.4506,75.292,75.3019,79146.0
2025-06-10 15:35:00,75.94,75.94,75.83,75.86,149909.0,75.292,75.292,75.1829,75.2127,149909.0
2025-06-10 15:40:00,75.86,75.93,75.81,75.93,36554.0,75.2127,75.2821,75.1631,75.2821,36554.0
2025-06-10 15:45:00,75.93,76.02,75.85,75.86,33018.0,75.2821,75.3713,75.2027,75.2127,33018.0
2025-06-10 15:50:00,75.87,75.97,75.83,75.95,53628.0,75.2226,75.3217,75.1829,75.3019,53628.0
2025-06-10 15:55:00,75.95,76.1,75.87,75.98,211701.0,75.3019,75.4506,75.2226,75.3316,211701.0
2025-06-11 09:30:00,76.07,76.42,75.95,76.41,27956.0,75.4209,75.7679,75.3019,75.758,27956.0
2025-06-11 09:35:00,76.25,76.41,76.18,76.32,7902.0,75.5993,75.758,75.5299,75.6687,7902.0
2025-06-11 09:40:00,76.34,76.44,76.23,76.33,11329.0,75.6886,75.7877,75.5795,75.6786,11329.0
2025-06-11 09:45:00,76.28,76.31,76.11,76.13,7036.0,75.6291,75.6588,75.4605,75.4803,7036.0
2025-06-11 09:50:00,76.19,76.43,76.13,76.4,28774.0,75.5398,75.7778,75.4803,75.748,28774.0
2025-06-11 09:55:00,76.43,76.45,76.03,76.04,11040.0,75.7778,75.7976,75.3812,75.3911,11040.0
2025-06-11 10:00:00,76.07,76.08,75.79,75.83,12141.0,75.4209,75.4308,75.1433,75.1829,12141.0
2025-06-11 10:05:00,75.83,76.16,75.79,76.16,24178.0,75.1829,75.5101,75.1433,75.5101,24178.0
2025-06-11 10:10:00,76.16,76.18,76.0,76.06,26038.0,75.5101,75.5299,75.3515,75.4109,26038.0
2025-06-11 10:15:00,76.06,76.14,75.95,76.03,19774.0,75.4109,75.4903,75.3019,75.3812,19774.0
2025-06-11 10:20:00,76.05,76.07,75.9,76.06,28249.0,75.401,75.4209,75.2523,75.4109,28249.0
2025-06-11 10:25:00,76.06,76.09,75.9,75.97,37638.0,75.4109,75.4407,75.2523,75.3217,37638.0
2025-06-11 10:30:00,75.97,76.09,75.96,76.09,25785.0,75.3217,75.4407,75.3118,75.4407,25785.0
2025-06-11 10:35:00,76.09,76.24,76.08,76.2,11219.0,75.4407,75.5894,75.4308,75.5498,11219.0
2025-06-11 10:40:00,76.2,76.23,76.16,76.19,9946.0,75.5498,75.5795,75.5101,75.5398,9946.0
2025-06-11 10:45:00,76.2,76.22,76.11,76.18,13566.0,75.5498,75.5696,75.4605,75.5299,13566.0
2025-06-11 10:50:00,76.17,76.24,76.13,76.13,14658.0,75.52,75.5894,75.4803,75.4803,14658.0
2025-06-11 10:55:00,76.12,76.16,76.02,76.06,12700.0,75.4704,75.5101,75.3713,75.4109,12700.0
2025-06-11 11:00:00,76.06,76.08,75.96,76.01,21438.0,75.4109,75.4308,75.3118,75.3614,21438.0
2025-06-11 11:05:00,76.03,76.09,76.0,76.05,12378.0,75.3812,75.4407,75.3515,75.401,12378.0
2025-06-11 11:10:00,76.05,76.13,76.03,76.11,32987.0,75.401,75.4803,75.3812,75.4605,32987.0
2025-06-11 11:15:00,76.13,76.13,75.95,75.96,11198.0,75.4803,75.4803,75.3019,75.3118,11198.0
2025-06-11 11:20:00,75.95,75.97,75.86,75.89,16068.0,75.3019,75.3217,75.2127,75.2424,16068.0
2025-06-11 11:25:00,75.89,75.9,75.74,75.77,8959.0,75.2424,75.2523,75.0937,75.1234,8959.0
2025-06-11 11:30:00,75.8,75.84,75.69,75.81,17202.0,75.1532,75.1928,75.0441,75.1631,17202.0
2025-06-11 11:35:00,75.81,75.82,75.74,75.75,13885.0,75.1631,75.173,75.0937,75.1036,13885.0
2025-06-11 11:40:00,75.74,75.81,75.71,75.73,19539.0,75.0937,75.1631,75.0639,75.0838,19539.0
2025-06-11 11:45:00,75.74,75.74,75.6,75.69,11543.0,75.0937,75.0937,74.9549,75.0441,11543.0
2025-06-11 11:50:00,75.73,75.84,75.7,75.84,6279.0,75.0838,75.1928,75.054,75.1928,6279.0
2025-06-11 11:55:00,75.84,75.85,75.78,75.8,13338.0,75.1928,75.2027,75.1333,75.1532,13338.0
2025-06-11 12:00:00,75.81,75.86,75.7,75.72,6095.0,75.1631,75.2127,75.054,75.0738,6095.0
2025-06-11 12:05:00,75.7,75.72,75.59,75.69,6685.0,75.054,75.0738,74.945,75.0441,6685.0
2025-06-11 12:10:00,75.67,75.69,75.64,75.68,7812.0,75.0243,75.0441,74.9945,75.0342,7812.0
2025-06-11 12:15:00,75.68,75.72,75.67,75.7,8158.0,75.0342,75.0738,75.0243,75.054,8158.0
2025-06-11 12:20:00,75.7,75.79,75.69,75.77,7164.0,75.054,75.1433,75.0441,75.1234,7164.0
2025-06-11 12:25:00,75.78,75.84,75.76,75.81,6259.0,75.1333,75.1928,75.1135,75.1631,6259.0
2025-06-11 12:30:00,75.82,75.92,75.82,75.87,7219.0,75.173,75.2721,75.173,75.2226,7219.0
2025-06-11 12:35:00,75.86,75.89,75.8,75.84,12153.0,75.2127,75.2424,75.1532,75.1928,12153.0
2025-06-11 12:40:00,75.86,75.99,75.85,75.97,10477.0,75.2127,75.3415,75.2027,75.3217,10477.0
2025-06-11 12:45:00,75.95,76.01,75.94,75.95,6166.0,75.3019,75.3614,75.292,75.3019,6166.0
2025-06-11 12:50:00,75.95,75.99,75.93,75.93,8067.0,75.3019,75.3415,75.2821,75.2821,8067.0
2025-06-11 12:55:00,75.94,76.07,75.9,76.02,54465.0,75.292,75.4209,75.2523,75.3713,54465.0
2025-06-11 13:00:00,76.03,76.19,76.02,76.15,11753.0,75.3812,75.5398,75.3713,75.5002,11753.0
2025-06-11 13:05:00,76.13,76.17,76.1,76.17,5773.0,75.4803,75.52,75.4506,75.52,5773.0
2025-06-11 13:10:00,76.17,76.19,76.13,76.17,8157.0,75.52,75.5398,75.4803,75.52,8157.0
2025-06-11 13:15:00,76.14,76.16,76.1,76.11,5709.0,75.4903,75.5101,75.4506,75.4605,5709.0
2025-06-11 13:20:00,76.1,76.21,76.09,76.2,8657.0,75.4506,75.5597,75.4407,75.5498,8657.0
2025-06-11 13:25:00,76.2,76.24,76.18,76.21,5929.0,75.5498,75.5894,75.5299,75.5597,5929.0
2025-06-11 13:30:00,76.19,76.19,76.09,76.14,5883.0,75.5398,75.5398,75.4407,75.4903,5883.0
2025-06-11 13:35:00,76.12,76.12,76.06,76.09,4797.0,75.4704,75.4704,75.4109,75.4407,4797.0
2025-06-11 13:40:00,76.1,76.18,76.09,76.17,8303.0,75.4506,75.5299,75.4407,75.52,8303.0
2025-06-11 13:45:00,76.18,76.26,76.17,76.23,17057.0,75.5299,75.6092,75.52,75.5795,17057.0
2025-06-11 13:50:00,76.23,76.34,76.23,76.33,15514.0,75.5795,75.6886,75.5795,75.6786,15514.0
2025-06-11 13:55:00,76.34,76.35,76.27,76.3,12996.0,75.6886,75.6985,75.6192,75.6489,12996.0
2025-06-11 14:00:00,76.31,76.33,76.2,76.28,15938.0,75.6588,75.6786,75.5498,75.6291,15938.0
2025-06-11 14:05:00,76.28,76.37,76.28,76.36,16414.0,75.6291,75.7183,75.6291,75.7084,16414.0
2025-06-11 14:10:00,76.36,76.36,76.21,76.22,18846.0,75.7084,75.7084,75.5597,75.5696,18846.0
2025-06-11 14:15:00,76.19,76.19,76.09,76.15,43540.0,75.5398,75.5398,75.4407,75.5002,43540.0
2025-06-11 14:20:00,76.14,76.22,76.13,76.19,9300.0,75.4903,75.5696,75.4803,75.5398,9300.0
2025-06-11 14:25:00,76.17,76.21,76.12,76.17,12467.0,75.52,75.5597,75.4704,75.52,12467.0
2025-06-11 14:30:00,76.17,76.29,76.1,76.28,19562.0,75.52,75.639,75.4506,75.6291,19562.0
2025-06-11 14:35:00,76.28,76.34,76.27,76.3,12546.0,75.6291,75.6886,75.6192,75.6489,12546.0
2025-06-11 14:40:00,76.29,76.29,76.23,76.29,5851.0,75.639,75.639,75.5795,75.639,5851.0
2025-06-11 14:45:00,76.28,76.3,76.25,76.25,9603.0,75.6291,75.6489,75.5993,75.5993,9603.0
2025-06-11 14:50:00,76.25,76.25,76.16,76.16,8894.0,75.5993,75.5993,75.5101,75.5101,8894.0
2025-06-11 14:55:00,76.15,76.15,76.02,76.05,10389.0,75.5002,75.5002,75.3713,75.401,10389.0
2025-06-11 15:00:00,76.06,76.08,75.99,76.03,12588.0,75.4109,75.4308,75.3415,75.3812,12588.0
2025-06-11 15:05:00,76.04,76.16,76.03,76.12,13368.0,75.3911,75.5101,75.3812,75.4704,13368.0
2025-06-11 15:10:00,76.12,76.15,76.1,76.15,12279.0,75.4704,75.5002,75.4506,75.5002,12279.0
2025-06-11 15:15:00,76.13,76.22,76.13,76.19,25359.0,75.4803,75.5696,75.4803,75.5398,25359.0
2025-06-11 15:20:00,76.17,76.22,76.12,76.21,17268.0,75.52,75.5696,75.4704,75.5597,17268.0
2025-06-11 15:25:00,76.21,76.22,76.1,76.1,14498.0,75.5597,75.5696,75.4506,75.4506,14498.0
2025-06-11 15:30:00,76.1,76.14,75.91,75.93,13725.0,75.4506,75.4903,75.2622,75.2821,13725.0
2025-06-11 15:35:00,75.92,76.02,75.87,76.0,26658.0,75.2721,75.3713,75.2226,75.3515,26658.0
2025-06-11 15:40:00,76.0,76.07,75.93,75.96,19086.0,75.3515,75.4209,75.2821,75.3118,19086.0
2025-06-11 15:45:00,75.97,76.02,75.89,75.9,26766.0,75.3217,75.3713,75.2424,75.2523,26766.0
2025-06-11 15:50:00,75.91,76.14,75.91,75.96,57965.0,75.2622,75.4903,75.2622,75.3118,57965.0
2025-06-11 15:55:00,75.98,76.04,75.87,75.97,249427.0,75.3316,75.3911,75.2226,75.3217,249427.0
2025-06-12 09:30:00,75.68,75.89,75.55,75.76,30007.0,75.0342,75.2424,74.9053,75.1135,30007.0
2025-06-12 09:35:00,75.81,75.88,75.66,75.77,10722.0,75.1631,75.2325,75.0144,75.1234,10722.0
2025-06-12 09:40:00,75.83,76.13,75.83,76.13,3620.0,75.1829,75.4803,75.1829,75.4803,3620.0
2025-06-12 09:45:00,76.11,76.15,75.92,76.03,29419.0,75.4605,75.5002,75.2721,75.3812,29419.0
2025-06-12 09:50:00,76.05,76.31,76.04,76.17,15893.0,75.401,75.6588,75.3911,75.52,15893.0
2025-06-12 09:55:00,76.12,76.27,76.08,76.19,16782.0,75.4704,75.6192,75.4308,75.5398,16782.0
2025-06-12 10:00:00,76.12,76.13,75.94,76.02,9832.0,75.4704,75.4803,75.292,75.3713,9832.0
2025-06-12 10:05:00,76.04,76.2,76.01,76.17,36531.0,75.3911,75.5498,75.3614,75.52,36531.0
2025-06-12 10:10:00,76.18,76.21,76.06,76.13,16277.0,75.5299,75.5597,75.4109,75.4803,16277.0
2025-06-12 10:15:00,76.12,76.16,76.02,76.14,10091.0,75.4704,75.5101,75.3713,75.4903,10091.0
2025-06-12 10:20:00,76.18,76.27,76.16,76.24,7142.0,75.5299,75.6192,75.5101,75.5894,7142.0
2025-06-12 10:25:00,76.23,76.24,76.12,76.12,24144.0,75.5795,75.5894,75.4704,75.4704,24144.0
2025-06-12 10:30:00,76.11,76.15,75.92,75.92,14818.0,75.4605,75.5002,75.2721,75.2721,14818.0
2025-06-12 10:35:00,75.92,76.03,75.85,75.86,10599.0,75.2721,75.3812,75.2027,75.2127,10599.0
2025-06-12 10:40:00,75.86,75.89,75.8,75.82,8466.0,75.2127,75.2424,75.1532,75.173,8466.0
2025-06-12 10:45:00,75.81,75.9,75.81,75.89,7073.0,75.1631,75.2523,75.1631,75.2424,7073.0
2025-06-12 10:50:00,75.88,75.93,75.78,75.78,13412.0,75.2325,75.2821,75.1333,75.1333,13412.0
2025-06-12 10:55:00,75.79,75.83,75.75,75.8,17246.0,75.1433,75.1829,75.1036,75.1532,17246.0
2025-06-12 11:00:00,75.79,75.86,75.75,75.76,15925.0,75.1433,75.2127,75.1036,75.1135,15925.0
2025-06-12 11:05:00,75.76,75.92,75.75,75.82,10086.0,75.1135,75.2721,75.1036,75.173,10086.0
2025-06-12 11:10:00,75.82,75.9,75.79,75.87,10464.0,75.173,75.2523,75.1433,75.2226,10464.0
2025-06-12 11:15:00,75.9,75.93,75.87,75.89,4173.0,75.2523,75.2821,75.2226,75.2424,4173.0
2025-06-12 11:20:00,75.89,75.9,75.78,75.81,9282.0,75.2424,75.2523,75.1333,75.1631,9282.0
2025-06-12 11:25:00,75.79,75.87,75.78,75.79,4078.0,75.1433,75.2226,75.1333,75.1433,4078.0
2025-06-12 11:30:00,75.79,75.87,75.79,75.79,5166.0,75.1433,75.2226,75.1433,75.1433,5166.0
2025-06-12 11:35:00,75.81,75.82,75.67,75.67,3736.0,75.1631,75.173,75.0243,75.0243,3736.0
2025-06-12 11:40:00,75.67,75.75,75.67,75.73,6117.0,75.0243,75.1036,75.0243,75.0838,6117.0
2025-06-12 11:45:00,75.72,75.81,75.7,75.78,6414.0,75.0738,75.1631,75.054,75.1333,6414.0
2025-06-12 11:50:00,75.78,75.86,75.73,75.86,4509.0,75.1333,75.2127,75.0838,75.2127,4509.0
2025-06-12 11:55:00,75.86,75.97,75.78,75.93,19842.0,75.2127,75.3217,75.1333,75.2821,19842.0
2025-06-12 12:00:00,75.93,75.99,75.85,75.87,11542.0,75.2821,75.3415,75.2027,75.2226,11542.0
2025-06-12 12:05:00,75.89,75.93,75.82,75.88,5643.0,75.2424,75.2821,75.173,75.2325,5643.0
2025-06-12 12:10:00,75.89,75.9,75.84,75.87,5490.0,75.2424,75.2523,75.1928,75.2226,5490.0
2025-06-12 12:15:00,75.89,75.89,75.78,75.78,4225.0,75.2424,75.2424,75.1333,75.1333,4225.0
2025-06-12 12:20:00,75.78,75.83,75.7,75.7,7650.0,75.1333,75.1829,75.054,75.054,7650.0
2025-06-12 12:25:00,75.7,75.8,75.69,75.76,4371.0,75.054,75.1532,75.0441,75.1135,4371.0
2025-06-12 12:30:00,75.76,75.81,75.71,75.8,7194.0,75.1135,75.1631,75.0639,75.1532,7194.0
2025-06-12 12:35:00,75.78,75.85,75.78,75.84,3683.0,75.1333,75.2027,75.1333,75.1928,3683.0
2025-06-12 12:40:00,75.84,75.85,75.78,75.82,5496.0,75.1928,75.2027,75.1333,75.173,5496.0
2025-06-12 12:45:00,75.82,75.83,75.79,75.82,4938.0,75.173,75.1829,75.1433,75.173,4938.0
2025-06-12 12:50:00,75.81,75.82,75.76,75.79,4440.0,75.1631,75.173,75.1135,75.1433,4440.0
2025-06-12 12:55:00,75.78,75.81,75.75,75.78,5955.0,75.1333,75.1631,75.1036,75.1333,5955.0
2025-06-12 13:00:00,75.79,75.9,75.77,75.77,8961.0,75.1433,75.2523,75.1234,75.1234,8961.0
2025-06-12 13:05:00,75.78,75.85,75.74,75.82,6196.0,75.1333,75.2027,75.0937,75.173,6196.0
2025-06-12 13:10:00,75.82,75.86,75.81,75.86,4304.0,75.173,75.2127,75.1631,75.2127,4304.0
2025-06-12 13:15:00,75.84,75.89,75.83,75.86,3335.0,75.1928,75.2424,75.1829,75.2127,3335.0
2025-06-12 13:20:00,75.87,75.9,75.85,75.85,4708.0,75.2226,75.2523,75.2027,75.2027,4708.0
2025-06-12 13:25:00,75.87,75.9,75.82,75.86,6867.0,75.2226,75.2523,75.173,75.2127,6867.0
2025-06-12 13:30:00,75.87,75.96,75.85,75.94,6032.0,75.2226,75.3118,75.2027,75.292,6032.0
2025-06-12 13:35:00,75.94,75.95,75.88,75.92,13151.0,75.292,75.3019,75.2325,75.2721,13151.0
2025-06-12 13:40:00,75.91,75.95,75.9,75.92,5277.0,75.2622,75.3019,75.2523,75.2721,5277.0
2025-06-12 13:45:00,75.92,76.03,75.92,76.0,6195.0,75.2721,75.3812,75.2721,75.3515,6195.0
2025-06-12 13:50:00,76.0,76.07,76.0,76.05,9315.0,75.3515,75.4209,75.3515,75.401,9315.0
2025-06-12 13:55:00,76.05,76.05,75.98,76.03,7440.0,75.401,75.401,75.3316,75.3812,7440.0
2025-06-12 14:00:00,76.03,76.1,76.02,76.07,5990.0,75.3812,75.4506,75.3713,75.4209,5990.0
2025-06-12 14:05:00,76.08,76.11,76.07,76.11,8913.0,75.4308,75.4605,75.4209,75.4605,8913.0
2025-06-12 14:10:00,76.1,76.15,76.1,76.1,7421.0,75.4506,75.5002,75.4506,75.4506,7421.0
2025-06-12 14:15:00,76.1,76.17,76.1,76.17,5297.0,75.4506,75.52,75.4506,75.52,5297.0
2025-06-12 14:20:00,76.17,76.2,76.16,76.16,6579.0,75.52,75.5498,75.5101,75.5101,6579.0
2025-06-12 14:25:00,76.16,76.18,76.16,76.16,6853.0,75.5101,75.5299,75.5101,75.5101,6853.0
2025-06-12 14:30:00,76.16,76.16,76.1,76.11,7557.0,75.5101,75.5101,75.4506,75.4605,7557.0
2025-06-12 14:35:00,76.12,76.17,76.1,76.17,7110.0,75.4704,75.52,75.4506,75.52,7110.0
2025-06-12 14:40:00,76.18,76.18,76.15,76.16,4275.0,75.5299,75.5299,75.5002,75.5101,4275.0
2025-06-12 14:45:00,76.15,76.21,76.15,76.18,7925.0,75.5002,75.5597,75.5002,75.5299,7925.0
2025-06-12 14:50:00,76.18,76.2,76.17,76.19,5427.0,75.5299,75.5498,75.52,75.5398,5427.0
2025-06-12 14:55:00,76.18,76.19,76.16,76.17,8653.0,75.5299,75.5398,75.5101,75.52,8653.0
2025-06-12 15:00:00,76.19,76.19,76.1,76.14,10331.0,75.5398,75.5398,75.4506,75.4903,10331.0
2025-06-12 15:05:00,76.15,76.15,76.11,76.12,5023.0,75.5002,75.5002,75.4605,75.4704,5023.0
2025-06-12 15:10:00,76.12,76.2,76.11,76.12,10364.0,75.4704,75.5498,75.4605,75.4704,10364.0
2025-06-12 15:15:00,76.12,76.17,76.12,76.16,18815.0,75.4704,75.52,75.4704,75.5101,18815.0
2025-06-12 15:20:00,76.15,76.17,76.14,76.16,7975.0,75.5002,75.52,75.4903,75.5101,7975.0
2025-06-12 15:25:00,76.16,76.24,76.15,76.22,10355.0,75.5101,75.5894,75.5002,75.5696,10355.0
2025-06-12 15:30:00,76.23,76.25,76.18,76.19,22744.0,75.5795,75.5993,75.5299,75.5398,22744.0
2025-06-12 15:35:00,76.19,76.24,76.18,76.21,15889.0,75.5398,75.5894,75.5299,75.5597,15889.0
2025-06-12 15:40:00,76.21,76.22,76.16,76.17,28823.0,75.5597,75.5696,75.5101,75.52,28823.0
2025-06-12 15:45:00,76.17,76.2,76.12,76.13,24253.0,75.52,75.5498,75.4704,75.4803,24253.0
2025-06-12 15:50:00,76.12,76.26,76.08,76.09,43479.0,75.4704,75.6092,75.4308,75.4407,43479.0
2025-06-12 15:55:00,76.09,76.25,76.04,76.21,268257.0,75.4407,75.5993,75.3911,75.5597,268257.0
2025-06-13 09:30:00,76.06,76.28,75.66,76.06,23227.0,75.4109,75.6291,75.0144,75.4109,23227.0
2025-06-13 09:35:00,76.09,76.12,75.84,76.12,15747.0,75.4407,75.4704,75.1928,75.4704,15747.0
2025-06-13 09:40:00,76.1,76.13,76.0,76.04,3093.0,75.4506,75.4803,75.3515,75.3911,3093.0
2025-06-13 09:45:00,76.07,76.21,75.95,75.95,10644.0,75.4209,75.5597,75.3019,75.3019,10644.0
2025-06-13 09:50:00,75.92,76.14,75.92,76.07,7659.0,75.2721,75.4903,75.2721,75.4209,7659.0
2025-06-13 09:55:00,76.07,76.07,75.77,75.77,2691.0,75.4209,75.4209,75.1234,75.1234,2691.0
2025-06-13 10:00:00,75.84,75.97,75.84,75.97,4255.0,75.1928,75.3217,75.1928,75.3217,4255.0
2025-06-13 10:05:00,75.95,76.11,75.88,76.06,10643.0,75.3019,75.4605,75.2325,75.4109,10643.0
2025-06-13 10:10:00,76.05,76.05,75.74,75.78,12119.0,75.401,75.401,75.0937,75.1333,12119.0
2025-06-13 10:15:00,75.78,75.9,75.78,75.84,5861.0,75.1333,75.2523,75.1333,75.1928,5861.0
2025-06-13 10:20:00,75.83,75.98,75.81,75.9,5001.0,75.1829,75.3316,75.1631,75.2523,5001.0
2025-06-13 10:25:00,75.89,75.93,75.84,75.85,6886.0,75.2424,75.2821,75.1928,75.2027,6886.0
2025-06-13 10:30:00,75.82,75.87,75.74,75.84,6857.0,75.173,75.2226,75.0937,75.1928,6857.0
2025-06-13 10:35:00,75.83,75.9,75.69,75.7,20773.0,75.1829,75.2523,75.0441,75.054,20773.0
2025-06-13 10:40:00,75.73,75.74,75.51,75.53,8784.0,75.0838,75.0937,74.8656,74.8855,8784.0
2025-06-13 10:45:00,75.52,75.52,75.33,75.41,17893.0,74.8756,74.8756,74.6872,74.7665,17893.0
2025-06-13 10:50:00,75.41,75.54,75.38,75.5,5207.0,74.7665,74.8954,74.7367,74.8557,5207.0
2025-06-13 10:55:00,75.52,75.62,75.51,75.61,12396.0,74.8756,74.9747,74.8656,74.9648,12396.0
2025-06-13 11:00:00,75.61,75.73,75.59,75.71,29609.0,74.9648,75.0838,74.945,75.0639,29609.0
2025-06-13 11:05:00,75.72,75.78,75.63,75.65,6950.0,75.0738,75.1333,74.9846,75.0044,6950.0
2025-06-13 11:10:00,75.65,75.69,75.52,75.55,9383.0,75.0044,75.0441,74.8756,74.9053,9383.0
2025-06-13 11:15:00,75.56,75.6,75.53,75.57,10614.0,74.9152,74.9549,74.8855,74.9251,10614.0
2025-06-13 11:20:00,75.59,75.59,75.43,75.46,9044.0,74.945,74.945,74.7863,74.8161,9044.0
2025-06-13 11:25:00,75.47,75.54,75.43,75.54,5469.0,74.826,74.8954,74.7863,74.8954,5469.0
2025-06-13 11:30:00,75.57,75.69,75.56,75.67,9214.0,74.9251,75.0441,74.9152,75.0243,9214.0
2025-06-13 11:35:00,75.66,75.69,75.58,75.64,19024.0,75.0144,75.0441,74.935,74.9945,19024.0
2025-06-13 11:40:00,75.64,75.64,75.38,75.4,17235.0,74.9945,74.9945,74.7367,74.7566,17235.0
2025-06-13 11:45:00,75.4,75.55,75.39,75.49,10601.0,74.7566,74.9053,74.7467,74.8458,10601.0
2025-06-13 11:50:00,75.45,75.57,75.45,75.53,7171.0,74.8062,74.9251,74.8062,74.8855,7171.0
2025-06-13 11:55:00,75.52,75.53,75.46,75.47,6536.0,74.8756,74.8855,74.8161,74.826,6536.0
2025-06-13 12:00:00,75.52,75.54,75.4,75.46,8220.0,74.8756,74.8954,74.7566,74.8161,8220.0
2025-06-13 12:05:00,75.48,75.54,75.41,75.42,5255.0,74.8359,74.8954,74.7665,74.7764,5255.0
2025-06-13 12:10:00,75.43,75.45,75.39,75.44,5734.0,74.7863,74.8062,74.7467,74.7962,5734.0
2025-06-13 12:15:00,75.44,75.47,75.39,75.41,7129.0,74.7962,74.826,74.7467,74.7665,7129.0
2025-06-13 12:20:00,75.41,75.44,75.36,75.37,4546.0,74.7665,74.7962,74.7169,74.7268,4546.0
2025-06-13 12:25:00,75.34,75.34,75.24,75.25,6152.0,74.6971,74.6971,74.5979,74.6079,6152.0
2025-06-13 12:30:00,75.26,75.28,75.17,75.27,16065.0,74.6178,74.6376,74.5285,74.6277,16065.0
2025-06-13 12:35:00,75.28,75.3,75.18,75.21,14426.0,74.6376,74.6574,74.5385,74.5682,14426.0
2025-06-13 12:40:00,75.22,75.23,75.16,75.18,6385.0,74.5781,74.588,74.5186,74.5385,6385.0
2025-06-13 12:45:00,75.18,75.18,75.03,75.06,10726.0,74.5385,74.5385,74.3897,74.4195,10726.0
2025-06-13 12:50:00,75.06,75.22,75.06,75.2,7530.0,74.4195,74.5781,74.4195,74.5583,7530.0
2025-06-13 12:55:00,75.21,75.25,75.18,75.21,11724.0,74.5682,74.6079,74.5385,74.5682,11724.0
2025-06-13 13:00:00,75.22,75.26,75.21,75.23,5332.0,74.5781,74.6178,74.5682,74.588,5332.0
2025-06-13 13:05:00,75.23,75.27,75.2,75.23,5639.0,74.588,74.6277,74.5583,74.588,5639.0
2025-06-13 13:10:00,75.22,75.23,75.16,75.2,6783.0,74.5781,74.588,74.5186,74.5583,6783.0
2025-06-13 13:15:00,75.18,75.19,75.07,75.17,5190.0,74.5385,74.5484,74.4294,74.5285,5190.0
2025-06-13 13:20:00,75.18,75.21,75.13,75.13,3523.0,74.5385,74.5682,74.4889,74.4889,3523.0
2025-06-13 13:25:00,75.13,75.13,75.04,75.07,11670.0,74.4889,74.4889,74.3997,74.4294,11670.0
2025-06-13 13:30:00,75.08,75.1,74.94,74.94,8129.0,74.4393,74.4591,74.3005,74.3005,8129.0
2025-06-13 13:35:00,74.94,74.98,74.93,74.94,8514.0,74.3005,74.3402,74.2906,74.3005,8514.0
2025-06-13 13:40:00,74.94,74.96,74.85,74.89,10796.0,74.3005,74.3203,74.2113,74.2509,10796.0
2025-06-13 13:45:00,74.91,74.91,74.83,74.84,3727.0,74.2708,74.2708,74.1914,74.2014,3727.0
2025-06-13 13:50:00,74.84,74.94,74.84,74.89,12587.0,74.2014,74.3005,74.2014,74.2509,12587.0
2025-06-13 13:55:00,74.87,74.87,74.82,74.83,10440.0,74.2311,74.2311,74.1815,74.1914,10440.0
2025-06-13 14:00:00,74.84,75.03,74.84,74.97,14210.0,74.2014,74.3897,74.2014,74.3302,14210.0
2025-06-13 14:05:00,74.97,74.99,74.86,74.94,11009.0,74.3302,74.3501,74.2212,74.3005,11009.0
2025-06-13 14:10:00,74.93,74.94,74.85,74.85,7930.0,74.2906,74.3005,74.2113,74.2113,7930.0
2025-06-13 14:15:00,74.85,74.94,74.8,74.94,11023.0,74.2113,74.3005,74.1617,74.3005,11023.0
2025-06-13 14:20:00,74.93,74.93,74.83,74.84,10546.0,74.2906,74.2906,74.1914,74.2014,10546.0
2025-06-13 14:25:00,74.84,74.84,74.7,74.73,14482.0,74.2014,74.2014,74.0626,74.0923,14482.0
2025-06-13 14:30:00,74.74,74.75,74.63,74.7,12820.0,74.1022,74.1121,73.9931,74.0626,12820.0
2025-06-13 14:35:00,74.68,74.71,74.57,74.63,7820.0,74.0427,74.0725,73.9337,73.9931,7820.0
2025-06-13 14:40:00,74.63,74.68,74.59,74.59,23296.0,73.9931,74.0427,73.9535,73.9535,23296.0
2025-06-13 14:45:00,74.6,74.67,74.57,74.57,24356.0,73.9634,74.0328,73.9337,73.9337,24356.0
2025-06-13 14:50:00,74.57,74.63,74.55,74.61,12977.0,73.9337,73.9931,73.9138,73.9733,12977.0
2025-06-13 14:55:00,74.61,74.71,74.56,74.71,67529.0,73.9733,74.0725,73.9237,74.0725,67529.0
2025-06-13 15:00:00,74.71,74.74,74.6,74.68,22781.0,74.0725,74.1022,73.9634,74.0427,22781.0
2025-06-13 15:05:00,74.67,74.7,74.6,74.68,65508.0,74.0328,74.0626,73.9634,74.0427,65508.0
2025-06-13 15:10:00,74.69,74.69,74.59,74.64,31799.0,74.0526,74.0526,73.9535,74.0031,31799.0
2025-06-13 15:15:00,74.64,74.65,74.48,74.5,16710.0,74.0031,74.013,73.8444,73.8643,16710.0
2025-06-13 15:20:00,74.48,74.51,74.42,74.44,22642.0,73.8444,73.8742,73.7849,73.8048,22642.0
2025-06-13 15:25:00,74.44,74.44,74.36,74.38,46281.0,73.8048,73.8048,73.7255,73.7453,46281.0
2025-06-13 15:30:00,74.37,74.42,74.31,74.32,46803.0,73.7354,73.7849,73.6759,73.6858,46803.0
2025-06-13 15:35:00,74.32,74.38,74.27,74.27,38392.0,73.6858,73.7453,73.6362,73.6362,38392.0
2025-06-13 15:40:00,74.26,74.26,74.09,74.11,57481.0,73.6263,73.6263,73.4578,73.4776,57481.0
2025-06-13 15:45:00,74.11,74.11,73.92,73.99,70685.0,73.4776,73.4776,73.2892,73.3586,70685.0
2025-06-13 15:50:00,74.0,74.02,73.59,73.65,227755.0,73.3685,73.3884,72.962,73.0215,227755.0
2025-06-13 15:55:00,73.67,74.08,73.66,74.07,438998.0,73.0413,73.4478,73.0314,73.4379,438998.0
2025-06-16 09:30:00,74.83,74.92,74.39,74.88,91359.0,74.1914,74.2807,73.7552,74.241,91359.0
2025-06-16 09:35:00,74.94,75.05,74.82,74.82,10237.0,74.3005,74.4096,74.1815,74.1815,10237.0
2025-06-16 09:40:00,74.83,74.97,74.74,74.79,10222.0,74.1914,74.3302,74.1022,74.1518,10222.0
2025-06-16 09:45:00,74.81,74.81,74.45,74.45,10051.0,74.1716,74.1716,73.8147,73.8147,10051.0
2025-06-16 09:50:00,74.48,74.86,74.48,74.81,11348.0,73.8444,74.2212,73.8444,74.1716,11348.0
2025-06-16 09:55:00,74.78,74.93,74.64,74.81,9890.0,74.1419,74.2906,74.0031,74.1716,9890.0
2025-06-16 10:00:00,74.83,75.01,74.83,74.9,16212.0,74.1914,74.3699,74.1914,74.2608,16212.0
2025-06-16 10:05:00,74.9,74.97,74.84,74.87,23847.0,74.2608,74.3302,74.2014,74.2311,23847.0
2025-06-16 10:10:00,74.88,74.88,74.74,74.75,21902.0,74.241,74.241,74.1022,74.1121,21902.0
2025-06-16 10:15:00,74.76,74.78,74.67,74.72,13044.0,74.122,74.1419,74.0328,74.0824,13044.0
2025-06-16 10:20:00,74.75,74.76,74.63,74.75,12142.0,74.1121,74.122,73.9931,74.1121,12142.0
2025-06-16 10:25:00,74.71,74.76,74.63,74.65,11238.0,74.0725,74.122,73.9931,74.013,11238.0
2025-06-16 10:30:00,74.67,74.79,74.62,74.72,33495.0,74.0328,74.1518,73.9832,74.0824,33495.0
2025-06-16 10:35:00,74.71,74.84,74.69,74.84,12566.0,74.0725,74.2014,74.0526,74.2014,12566.0
2025-06-16 10:40:00,74.82,74.88,74.74,74.83,38249.0,74.1815,74.241,74.1022,74.1914,38249.0
2025-06-16 10:45:00,74.82,74.93,74.77,74.81,16460.0,74.1815,74.2906,74.132,74.1716,16460.0
2025-06-16 10:50:00,74.82,74.84,74.66,74.69,6658.0,74.1815,74.2014,74.0229,74.0526,6658.0
2025-06-16 10:55:00,74.69,74.73,74.64,74.65,10701.0,74.0526,74.0923,74.0031,74.013,10701.0
2025-06-16 11:00:00,74.65,74.74,74.62,74.63,10998.0,74.013,74.1022,73.9832,73.9931,10998.0
2025-06-16 11:05:00,74.61,74.61,74.48,74.53,8844.0,73.9733,73.9733,73.8444,73.894,8844.0
2025-06-16 11:10:00,74.53,74.61,74.41,74.42,11159.0,73.894,73.9733,73.775,73.7849,11159.0
2025-06-16 11:15:00,74.42,74.44,74.23,74.23,9210.0,73.7849,73.8048,73.5966,73.5966,9210.0
2025-06-16 11:20:00,74.25,74.42,74.2,74.22,21472.0,73.6164,73.7849,73.5668,73.5866,21472.0
2025-06-16 11:25:00,74.22,74.25,74.09,74.1,16710.0,73.5866,73.6164,73.4578,73.4677,16710.0
2025-06-16 11:30:00,74.1,74.17,74.1,74.11,12213.0,73.4677,73.5371,73.4677,73.4776,12213.0
2025-06-16 11:35:00,74.12,74.13,73.96,74.01,24209.0,73.4875,73.4974,73.3289,73.3784,24209.0
2025-06-16 11:40:00,74.01,74.08,73.98,73.98,35700.0,73.3784,73.4478,73.3487,73.3487,35700.0
2025-06-16 11:45:00,73.98,74.02,73.95,73.97,18470.0,73.3487,73.3884,73.319,73.3388,18470.0
2025-06-16 11:50:00,73.97,74.0,73.84,73.85,22637.0,73.3388,73.3685,73.2099,73.2198,22637.0
2025-06-16 11:55:00,73.85,73.86,73.78,73.81,19183.0,73.2198,73.2297,73.1504,73.1801,19183.0
2025-06-16 12:00:00,73.82,73.83,73.68,73.68,16409.0,73.1901,73.2,73.0513,73.0513,16409.0
2025-06-16 12:05:00,73.67,73.73,73.57,73.61,20526.0,73.0413,73.1008,72.9422,72.9819,20526.0
2025-06-16 12:10:00,73.61,73.62,73.54,73.55,17488.0,72.9819,72.9918,72.9125,72.9224,17488.0
2025-06-16 12:15:00,73.56,73.61,73.51,73.59,31379.0,72.9323,72.9819,72.8827,72.962,31379.0
2025-06-16 12:20:00,73.6,73.63,73.47,73.56,24056.0,72.9719,73.0017,72.843,72.9323,24056.0
2025-06-16 12:25:00,73.56,73.57,73.45,73.54,22252.0,72.9323,72.9422,72.8232,72.9125,22252.0
2025-06-16 12:30:00,73.54,73.65,73.52,73.59,10414.0,72.9125,73.0215,72.8926,72.962,10414.0
2025-06-16 12:35:00,73.59,73.68,73.55,73.63,7354.0,72.962,73.0513,72.9224,73.0017,7354.0
2025-06-16 12:40:00,73.64,73.73,73.64,73.73,8585.0,73.0116,73.1008,73.0116,73.1008,8585.0
2025-06-16 12:45:00,73.73,73.78,73.68,73.69,12694.0,73.1008,73.1504,73.0513,73.0612,12694.0
2025-06-16 12:50:00,73.69,73.72,73.67,73.7,12230.0,73.0612,73.0909,73.0413,73.0711,12230.0
2025-06-16 12:55:00,73.7,73.7,73.58,73.6,7278.0,73.0711,73.0711,72.9521,72.9719,7278.0
2025-06-16 13:00:00,73.6,73.61,73.47,73.47,6845.0,72.9719,72.9819,72.843,72.843,6845.0
2025-06-16 13:05:00,73.46,73.5,73.45,73.45,7175.0,72.8331,72.8728,72.8232,72.8232,7175.0
2025-06-16 13:10:00,73.43,73.49,73.39,73.42,11130.0,72.8034,72.8629,72.7637,72.7935,11130.0
2025-06-16 13:15:00,73.42,73.55,73.39,73.55,8714.0,72.7935,72.9224,72.7637,72.9224,8714.0
2025-06-16 13:20:00,73.54,73.54,73.42,73.45,9285.0,72.9125,72.9125,72.7935,72.8232,9285.0
2025-06-16 13:25:00,73.46,73.58,73.46,73.58,5285.0,72.8331,72.9521,72.8331,72.9521,5285.0
2025-06-16 13:30:00,73.58,73.71,73.58,73.69,6734.0,72.9521,73.081,72.9521,73.0612,6734.0
2025-06-16 13:35:00,73.69,73.69,73.61,73.64,6830.0,73.0612,73.0612,72.9819,73.0116,6830.0
2025-06-16 13:40:00,73.64,73.76,73.64,73.71,11275.0,73.0116,73.1306,73.0116,73.081,11275.0
2025-06-16 13:45:00,73.71,73.71,73.59,73.59,9738.0,73.081,73.081,72.962,72.962,9738.0
2025-06-16 13:50:00,73.59,73.6,73.52,73.52,9315.0,72.962,72.9719,72.8926,72.8926,9315.0
2025-06-16 13:55:00,73.54,73.55,73.51,73.52,8764.0,72.9125,72.9224,72.8827,72.8926,8764.0
2025-06-16 14:00:00,73.53,73.65,73.52,73.65,10648.0,72.9025,73.0215,72.8926,73.0215,10648.0
2025-06-16 14:05:00,73.65,73.66,73.56,73.58,11397.0,73.0215,73.0314,72.9323,72.9521,11397.0
2025-06-16 14:10:00,73.58,73.64,73.57,73.63,8426.0,72.9521,73.0116,72.9422,73.0017,8426.0
2025-06-16 14:15:00,73.63,73.63,73.56,73.56,14144.0,73.0017,73.0017,72.9323,72.9323,14144.0
2025-06-16 14:20:00,73.57,73.58,73.45,73.46,8752.0,72.9422,72.9521,72.8232,72.8331,8752.0
2025-06-16 14:25:00,73.44,73.5,73.43,73.47,9082.0,72.8133,72.8728,72.8034,72.843,9082.0
2025-06-16 14:30:00,73.47,73.49,73.42,73.48,13045.0,72.843,72.8629,72.7935,72.853,13045.0
2025-06-16 14:35:00,73.49,73.56,73.45,73.55,11113.0,72.8629,72.9323,72.8232,72.9224,11113.0
2025-06-16 14:40:00,73.56,73.62,73.56,73.62,12879.0,72.9323,72.9918,72.9323,72.9918,12879.0
2025-06-16 14:45:00,73.61,73.61,73.57,73.59,7409.0,72.9819,72.9819,72.9422,72.962,7409.0
2025-06-16 14:50:00,73.6,73.7,73.58,73.7,7188.0,72.9719,73.0711,72.9521,73.0711,7188.0
2025-06-16 14:55:00,73.71,73.72,73.66,73.66,8056.0,73.081,73.0909,73.0314,73.0314,8056.0
2025-06-16 15:00:00,73.67,73.69,73.52,73.53,9795.0,73.0413,73.0612,72.8926,72.9025,9795.0
2025-06-16 15:05:00,73.53,73.57,73.51,73.51,11193.0,72.9025,72.9422,72.8827,72.8827,11193.0
2025-06-16 15:10:00,73.51,73.53,73.48,73.5,11998.0,72.8827,72.9025,72.853,72.8728,11998.0
2025-06-16 15:15:00,73.5,73.52,73.47,73.47,14009.0,72.8728,72.8926,72.843,72.843,14009.0
2025-06-16 15:20:00,73.47,73.55,73.46,73.51,23868.0,72.843,72.9224,72.8331,72.8827,23868.0
2025-06-16 15:25:00,73.51,73.59,73.51,73.56,17858.0,72.8827,72.962,72.8827,72.9323,17858.0
2025-06-16 15:30:00,73.54,73.69,73.53,73.68,20129.0,72.9125,73.0612,72.9025,73.0513,20129.0
2025-06-16 15:35:00,73.68,73.77,73.67,73.74,17738.0,73.0513,73.1405,73.0413,73.1107,17738.0
2025-06-16 15:40:00,73.74,73.82,73.72,73.8,26375.0,73.1107,73.1901,73.0909,73.1702,26375.0
2025-06-16 15:45:00,73.81,73.81,73.71,73.72,33070.0,73.1801,73.1801,73.081,73.0909,33070.0
2025-06-16 15:50:00,73.71,73.98,73.68,73.98,47096.0,73.081,73.3487,73.0513,73.3487,47096.0
2025-06-16 15:55:00,73.99,74.0,73.71,73.78,296594.0,73.3586,73.3685,73.081,73.1504,296594.0
2025-06-17 09:30:00,73.49,73.51,73.13,73.18,36664.0,72.8629,72.8827,72.5059,72.5555,36664.0
2025-06-17 09:35:00,73.19,73.51,73.06,73.51,5217.0,72.5654,72.8827,72.4365,72.8827,5217.0
2025-06-17 09:40:00,73.55,73.97,73.51,73.94,6703.0,72.9224,73.3388,72.8827,73.309,6703.0
2025-06-17 09:45:00,73.97,73.97,73.75,73.76,6269.0,73.3388,73.3388,73.1207,73.1306,6269.0
2025-06-17 09:50:00,73.78,73.83,73.54,73.54,10227.0,73.1504,73.2,72.9125,72.9125,10227.0
2025-06-17 09:55:00,73.6,73.76,73.58,73.69,13847.0,72.9719,73.1306,72.9521,73.0612,13847.0
2025-06-17 10:00:00,73.7,73.9,73.7,73.72,13317.0,73.0711,73.2694,73.0711,73.0909,13317.0
2025-06-17 10:05:00,73.71,74.08,73.71,74.08,34802.0,73.081,73.4478,73.081,73.4478,34802.0
2025-06-17 10:10:00,74.08,74.21,74.01,74.2,7354.0,73.4478,73.5767,73.3784,73.5668,7354.0
2025-06-17 10:15:00,74.22,74.22,74.11,74.17,10130.0,73.5866,73.5866,73.4776,73.5371,10130.0
2025-06-17 10:20:00,74.2,74.26,74.19,74.19,6369.0,73.5668,73.6263,73.5569,73.5569,6369.0
2025-06-17 10:25:00,74.17,74.22,74.14,74.2,4556.0,73.5371,73.5866,73.5073,73.5668,4556.0
2025-06-17 10:30:00,74.22,74.25,74.17,74.19,8109.0,73.5866,73.6164,73.5371,73.5569,8109.0
2025-06-17 10:35:00,74.17,74.25,74.14,74.19,7141.0,73.5371,73.6164,73.5073,73.5569,7141.0
2025-06-17 10:40:00,74.21,74.21,74.06,74.08,5582.0,73.5767,73.5767,73.428,73.4478,5582.0
2025-06-17 10:45:00,74.08,74.14,74.05,74.11,10620.0,73.4478,73.5073,73.4181,73.4776,10620.0
2025-06-17 10:50:00,74.11,74.17,74.07,74.14,30616.0,73.4776,73.5371,73.4379,73.5073,30616.0
2025-06-17 10:55:00,74.16,74.18,74.01,74.04,14723.0,73.5272,73.547,73.3784,73.4082,14723.0
2025-06-17 11:00:00,74.02,74.04,73.91,73.92,15434.0,73.3884,73.4082,73.2793,73.2892,15434.0
2025-06-17 11:05:00,73.93,74.0,73.92,73.92,6376.0,73.2991,73.3685,73.2892,73.2892,6376.0
2025-06-17 11:10:00,73.91,74.02,73.91,74.0,11003.0,73.2793,73.3884,73.2793,73.3685,11003.0
2025-06-17 11:15:00,74.0,74.08,73.91,74.03,16828.0,73.3685,73.4478,73.2793,73.3983,16828.0
2025-06-17 11:20:00,74.03,74.05,73.91,74.03,11703.0,73.3983,73.4181,73.2793,73.3983,11703.0
2025-06-17 11:25:00,74.02,74.05,73.95,73.95,8268.0,73.3884,73.4181,73.319,73.319,8268.0
2025-06-17 11:30:00,73.96,74.02,73.92,73.98,7750.0,73.3289,73.3884,73.2892,73.3487,7750.0
2025-06-17 11:35:00,73.98,73.99,73.93,73.97,8234.0,73.3487,73.3586,73.2991,73.3388,8234.0
2025-06-17 11:40:00,73.97,73.99,73.9,73.96,17086.0,73.3388,73.3586,73.2694,73.3289,17086.0
2025-06-17 11:45:00,73.98,73.98,73.85,73.9,9726.0,73.3487,73.3487,73.2198,73.2694,9726.0
2025-06-17 11:50:00,73.92,73.96,73.88,73.89,12150.0,73.2892,73.3289,73.2495,73.2595,12150.0
2025-06-17 11:55:00,73.87,73.92,73.84,73.91,4625.0,73.2396,73.2892,73.2099,73.2793,4625.0
2025-06-17 12:00:00,73.91,74.07,73.9,74.06,8004.0,73.2793,73.4379,73.2694,73.428,8004.0
2025-06-17 12:05:00,74.07,74.11,74.02,74.07,14023.0,73.4379,73.4776,73.3884,73.4379,14023.0
2025-06-17 12:10:00,74.08,74.16,74.03,74.05,11017.0,73.4478,73.5272,73.3983,73.4181,11017.0
2025-06-17 12:15:00,74.03,74.03,73.92,73.92,3207.0,73.3983,73.3983,73.2892,73.2892,3207.0
2025-06-17 12:20:00,73.92,74.02,73.91,74.02,4546.0,73.2892,73.3884,73.2793,73.3884,4546.0
2025-06-17 12:25:00,74.04,74.07,74.01,74.03,6318.0,73.4082,73.4379,73.3784,73.3983,6318.0
2025-06-17 12:30:00,74.07,74.11,74.06,74.06,6104.0,73.4379,73.4776,73.428,73.428,6104.0
2025-06-17 12:35:00,74.06,74.14,74.05,74.11,8098.0,73.428,73.5073,73.4181,73.4776,8098.0
2025-06-17 12:40:00,74.14,74.14,74.05,74.05,7468.0,73.5073,73.5073,73.4181,73.4181,7468.0
2025-06-17 12:45:00,74.08,74.11,74.07,74.11,5645.0,73.4478,73.4776,73.4379,73.4776,5645.0
2025-06-17 12:50:00,74.12,74.17,74.08,74.15,6097.0,73.4875,73.5371,73.4478,73.5172,6097.0
2025-06-17 12:55:00,74.15,74.16,74.09,74.16,7644.0,73.5172,73.5272,73.4578,73.5272,7644.0
2025-06-17 13:00:00,74.17,74.21,74.14,74.19,7396.0,73.5371,73.5767,73.5073,73.5569,7396.0
2025-06-17 13:05:00,74.18,74.28,74.17,74.25,7422.0,73.547,73.6461,73.5371,73.6164,7422.0
2025-06-17 13:10:00,74.25,74.28,74.22,74.26,14406.0,73.6164,73.6461,73.5866,73.6263,14406.0
2025-06-17 13:15:00,74.25,74.25,74.17,74.21,3715.0,73.6164,73.6164,73.5371,73.5767,3715.0
2025-06-17 13:20:00,74.18,74.21,74.14,74.15,4749.0,73.547,73.5767,73.5073,73.5172,4749.0
2025-06-17 13:25:00,74.13,74.19,74.12,74.13,8151.0,73.4974,73.5569,73.4875,73.4974,8151.0
2025-06-17 13:30:00,74.12,74.19,74.11,74.14,5434.0,73.4875,73.5569,73.4776,73.5073,5434.0
2025-06-17 13:35:00,74.15,74.19,74.09,74.11,7498.0,73.5172,73.5569,73.4578,73.4776,7498.0
2025-06-17 13:40:00,74.11,74.13,73.95,73.95,4870.0,73.4776,73.4974,73.319,73.319,4870.0
2025-06-17 13:45:00,73.95,73.96,73.88,73.91,8313.0,73.319,73.3289,73.2495,73.2793,8313.0
2025-06-17 13:50:00,73.91,74.03,73.87,74.01,7710.0,73.2793,73.3983,73.2396,73.3784,7710.0
2025-06-17 13:55:00,74.01,74.06,74.0,74.03,5053.0,73.3784,73.428,73.3685,73.3983,5053.0
2025-06-17 14:00:00,74.0,74.04,73.93,73.98,7290.0,73.3685,73.4082,73.2991,73.3487,7290.0
2025-06-17 14:05:00,73.98,74.03,73.98,74.0,9582.0,73.3487,73.3983,73.3487,73.3685,9582.0
2025-06-17 14:10:00,74.02,74.05,73.99,74.05,6676.0,73.3884,73.4181,73.3586,73.4181,6676.0
2025-06-17 14:15:00,74.03,74.06,74.0,74.03,9494.0,73.3983,73.428,73.3685,73.3983,9494.0
2025-06-17 14:20:00,74.03,74.09,74.02,74.09,8314.0,73.3983,73.4578,73.3884,73.4578,8314.0
2025-06-17 14:25:00,74.08,74.21,74.06,74.21,9733.0,73.4478,73.5767,73.428,73.5767,9733.0
2025-06-17 14:30:00,74.21,74.26,74.17,74.24,9330.0,73.5767,73.6263,73.5371,73.6065,9330.0
2025-06-17 14:35:00,74.24,74.28,74.23,74.25,16268.0,73.6065,73.6461,73.5966,73.6164,16268.0
2025-06-17 14:40:00,74.23,74.23,74.13,74.14,8063.0,73.5966,73.5966,73.4974,73.5073,8063.0
2025-06-17 14:45:00,74.14,74.16,74.05,74.07,19424.0,73.5073,73.5272,73.4181,73.4379,19424.0
2025-06-17 14:50:00,74.07,74.16,74.06,74.12,12997.0,73.4379,73.5272,73.428,73.4875,12997.0
2025-06-17 14:55:00,74.12,74.23,74.12,74.19,11138.0,73.4875,73.5966,73.4875,73.5569,11138.0
2025-06-17 15:00:00,74.19,74.19,74.13,74.14,9978.0,73.5569,73.5569,73.4974,73.5073,9978.0
2025-06-17 15:05:00,74.14,74.14,74.05,74.06,14753.0,73.5073,73.5073,73.4181,73.428,14753.0
2025-06-17 15:10:00,74.06,74.14,74.04,74.14,18057.0,73.428,73.5073,73.4082,73.5073,18057.0
2025-06-17 15:15:00,74.13,74.16,74.07,74.07,12793.0,73.4974,73.5272,73.4379,73.4379,12793.0
2025-06-17 15:20:00,74.06,74.15,74.06,74.11,16235.0,73.428,73.5172,73.428,73.4776,16235.0
2025-06-17 15:25:00,74.12,74.21,74.11,74.16,15911.0,73.4875,73.5767,73.4776,73.5272,15911.0
2025-06-17 15:30:00,74.17,74.2,74.14,74.2,18634.0,73.5371,73.5668,73.5073,73.5668,18634.0
2025-06-17 15:35:00,74.2,74.21,74.08,74.09,20062.0,73.5668,73.5767,73.4478,73.4578,20062.0
2025-06-17 15:40:00,74.09,74.11,74.04,74.11,21127.0,73.4578,73.4776,73.4082,73.4776,21127.0
2025-06-17 15:45:00,74.13,74.19,74.12,74.16,29094.0,73.4974,73.5569,73.4875,73.5272,29094.0
2025-06-17 15:50:00,74.16,74.21,74.06,74.06,54014.0,73.5272,73.5767,73.428,73.428,54014.0
2025-06-17 15:55:00,74.06,74.18,74.05,74.07,172586.0,73.428,73.547,73.4181,73.4379,172586.0
2025-06-18 09:30:00,74.2,74.3,73.9,74.28,27959.0,73.5668,73.666,73.2694,73.6461,27959.0
2025-06-18 09:35:00,74.3,74.41,74.23,74.41,1952.0,73.666,73.775,73.5966,73.775,1952.0
2025-06-18 09:40:00,74.38,74.4,74.31,74.37,5616.0,73.7453,73.7651,73.6759,73.7354,5616.0
2025-06-18 09:45:00,74.38,74.4,74.13,74.14,23271.0,73.7453,73.7651,73.4974,73.5073,23271.0
2025-06-18 09:50:00,74.11,74.29,74.03,74.28,3756.0,73.4776,73.6561,73.3983,73.6461,3756.0
2025-06-18 09:55:00,74.28,74.33,74.19,74.19,5661.0,73.6461,73.6957,73.5569,73.5569,5661.0
2025-06-18 10:00:00,74.16,74.21,74.12,74.17,6479.0,73.5272,73.5767,73.4875,73.5371,6479.0
2025-06-18 10:05:00,74.2,74.22,74.09,74.13,15517.0,73.5668,73.5866,73.4578,73.4974,15517.0
2025-06-18 10:10:00,74.13,74.13,73.84,73.84,8531.0,73.4974,73.4974,73.2099,73.2099,8531.0
2025-06-18 10:15:00,73.83,74.0,73.83,74.0,12074.0,73.2,73.3685,73.2,73.3685,12074.0
2025-06-18 10:20:00,74.0,74.1,73.94,74.05,6967.0,73.3685,73.4677,73.309,73.4181,6967.0
2025-06-18 10:25:00,74.01,74.17,74.01,74.13,5540.0,73.3784,73.5371,73.3784,73.4974,5540.0
2025-06-18 10:30:00,74.1,74.17,73.99,74.17,11026.0,73.4677,73.5371,73.3586,73.5371,11026.0
2025-06-18 10:35:00,74.14,74.21,74.1,74.2,8360.0,73.5073,73.5767,73.4677,73.5668,8360.0
2025-06-18 10:40:00,74.18,74.2,74.11,74.15,7817.0,73.547,73.5668,73.4776,73.5172,7817.0
2025-06-18 10:45:00,74.15,74.15,74.09,74.15,6724.0,73.5172,73.5172,73.4578,73.5172,6724.0
2025-06-18 10:50:00,74.16,74.19,74.15,74.19,6246.0,73.5272,73.5569,73.5172,73.5569,6246.0
2025-06-18 10:55:00,74.2,74.28,74.18,74.27,9455.0,73.5668,73.6461,73.547,73.6362,9455.0
2025-06-18 11:00:00,74.25,74.33,74.23,74.25,10667.0,73.6164,73.6957,73.5966,73.6164,10667.0
2025-06-18 11:05:00,74.26,74.37,74.25,74.34,7110.0,73.6263,73.7354,73.6164,73.7056,7110.0
2025-06-18 11:10:00,74.33,74.36,74.28,74.28,6154.0,73.6957,73.7255,73.6461,73.6461,6154.0
2025-06-18 11:15:00,74.29,74.34,74.27,74.3,11785.0,73.6561,73.7056,73.6362,73.666,11785.0
2025-06-18 11:20:00,74.29,74.35,74.29,74.32,8564.0,73.6561,73.7155,73.6561,73.6858,8564.0
2025-06-18 11:25:00,74.29,74.35,74.28,74.34,5101.0,73.6561,73.7155,73.6461,73.7056,5101.0
2025-06-18 11:30:00,74.34,74.36,74.31,74.31,14778.0,73.7056,73.7255,73.6759,73.6759,14778.0
2025-06-18 11:35:00,74.3,74.34,74.27,74.3,17768.0,73.666,73.7056,73.6362,73.666,17768.0
2025-06-18 11:40:00,74.28,74.29,74.21,74.26,8288.0,73.6461,73.6561,73.5767,73.6263,8288.0
2025-06-18 11:45:00,74.26,74.3,74.25,74.27,4832.0,73.6263,73.666,73.6164,73.6362,4832.0
2025-06-18 11:50:00,74.27,74.3,74.26,74.27,5509.0,73.6362,73.666,73.6263,73.6362,5509.0
2025-06-18 11:55:00,74.25,74.3,74.23,74.25,4959.0,73.6164,73.666,73.5966,73.6164,4959.0
2025-06-18 12:00:00,74.25,74.29,74.25,74.28,6279.0,73.6164,73.6561,73.6164,73.6461,6279.0
2025-06-18 12:05:00,74.29,74.38,74.29,74.36,3689.0,73.6561,73.7453,73.6561,73.7255,3689.0
2025-06-18 12:10:00,74.37,74.38,74.31,74.37,4358.0,73.7354,73.7453,73.6759,73.7354,4358.0
2025-06-18 12:15:00,74.36,74.36,74.29,74.35,5689.0,73.7255,73.7255,73.6561,73.7155,5689.0
2025-06-18 12:20:00,74.35,74.36,74.3,74.34,9707.0,73.7155,73.7255,73.666,73.7056,9707.0
2025-06-18 12:25:00,74.33,74.33,74.22,74.23,6704.0,73.6957,73.6957,73.5866,73.5966,6704.0
2025-06-18 12:30:00,74.24,74.29,74.24,74.29,2635.0,73.6065,73.6561,73.6065,73.6561,2635.0
2025-06-18 12:35:00,74.3,74.3,74.23,74.26,4903.0,73.666,73.666,73.5966,73.6263,4903.0
2025-06-18 12:40:00,74.26,74.31,74.25,74.25,7115.0,73.6263,73.6759,73.6164,73.6164,7115.0
2025-06-18 12:45:00,74.27,74.28,74.22,74.23,6349.0,73.6362,73.6461,73.5866,73.5966,6349.0
2025-06-18 12:50:00,74.24,74.26,74.2,74.2,8854.0,73.6065,73.6263,73.5668,73.5668,8854.0
2025-06-18 12:55:00,74.19,74.24,74.19,74.21,7974.0,73.5569,73.6065,73.5569,73.5767,7974.0
2025-06-18 13:00:00,74.21,74.22,74.16,74.21,6267.0,73.5767,73.5866,73.5272,73.5767,6267.0
2025-06-18 13:05:00,74.21,74.23,74.18,74.19,8852.0,73.5767,73.5966,73.547,73.5569,8852.0
2025-06-18 13:10:00,74.21,74.22,74.17,74.21,7690.0,73.5767,73.5866,73.5371,73.5767,7690.0
2025-06-18 13:15:00,74.2,74.22,74.17,74.2,8125.0,73.5668,73.5866,73.5371,73.5668,8125.0
2025-06-18 13:20:00,74.19,74.2,74.16,74.17,6474.0,73.5569,73.5668,73.5272,73.5371,6474.0
2025-06-18 13:25:00,74.18,74.2,74.14,74.18,18549.0,73.547,73.5668,73.5073,73.547,18549.0
2025-06-18 13:30:00,74.18,74.18,74.13,74.17,7218.0,73.547,73.547,73.4974,73.5371,7218.0
2025-06-18 13:35:00,74.17,74.25,74.14,74.22,23743.0,73.5371,73.6164,73.5073,73.5866,23743.0
2025-06-18 13:40:00,74.22,74.25,74.18,74.23,4123.0,73.5866,73.6164,73.547,73.5966,4123.0
2025-06-18 13:45:00,74.24,74.24,74.15,74.18,6747.0,73.6065,73.6065,73.5172,73.547,6747.0
2025-06-18 13:50:00,74.19,74.22,74.15,74.2,8107.0,73.5569,73.5866,73.5172,73.5668,8107.0
2025-06-18 13:55:00,74.22,74.23,74.13,74.16,5575.0,73.5866,73.5966,73.4974,73.5272,5575.0
2025-06-18 14:00:00,74.18,74.3,74.0,74.0,10671.0,73.547,73.666,73.3685,73.3685,10671.0
2025-06-18 14:05:00,74.01,74.07,73.93,74.07,18878.0,73.3784,73.4379,73.2991,73.4379,18878.0
2025-06-18 14:10:00,74.02,74.17,74.02,74.16,6668.0,73.3884,73.5371,73.3884,73.5272,6668.0
2025-06-18 14:15:00,74.16,74.22,74.12,74.12,10452.0,73.5272,73.5866,73.4875,73.4875,10452.0
2025-06-18 14:20:00,74.1,74.21,74.1,74.2,8043.0,73.4677,73.5767,73.4677,73.5668,8043.0
2025-06-18 14:25:00,74.2,74.31,74.2,74.29,7657.0,73.5668,73.6759,73.5668,73.6561,7657.0
2025-06-18 14:30:00,74.29,74.77,74.26,74.75,68890.0,73.6561,74.132,73.6263,74.1121,68890.0
2025-06-18 14:35:00,74.73,74.9,74.52,74.86,59005.0,74.0923,74.2608,73.8841,74.2212,59005.0
2025-06-18 14:40:00,74.83,75.07,74.81,75.06,17527.0,74.1914,74.4294,74.1716,74.4195,17527.0
2025-06-18 14:45:00,75.05,75.05,74.61,74.64,40652.0,74.4096,74.4096,73.9733,74.0031,40652.0
2025-06-18 14:50:00,74.64,74.67,74.45,74.46,16042.0,74.0031,74.0328,73.8147,73.8246,16042.0
2025-06-18 14:55:00,74.48,74.48,74.32,74.34,13345.0,73.8444,73.8444,73.6858,73.7056,13345.0
2025-06-18 15:00:00,74.33,74.49,74.28,74.41,14958.0,73.6957,73.8543,73.6461,73.775,14958.0
2025-06-18 15:05:00,74.42,74.42,74.26,74.31,9773.0,73.7849,73.7849,73.6263,73.6759,9773.0
2025-06-18 15:10:00,74.31,74.36,74.2,74.26,14567.0,73.6759,73.7255,73.5668,73.6263,14567.0
2025-06-18 15:15:00,74.26,74.38,74.22,74.36,14830.0,73.6263,73.7453,73.5866,73.7255,14830.0
2025-06-18 15:20:00,74.35,74.49,74.33,74.45,15307.0,73.7155,73.8543,73.6957,73.8147,15307.0
2025-06-18 15:25:00,74.45,74.48,74.35,74.4,39057.0,73.8147,73.8444,73.7155,73.7651,39057.0
2025-06-18 15:30:00,74.39,74.57,74.31,74.57,19388.0,73.7552,73.9337,73.6759,73.9337,19388.0
2025-06-18 15:35:00,74.54,74.6,74.49,74.53,16631.0,73.9039,73.9634,73.8543,73.894,16631.0
2025-06-18 15:40:00,74.54,74.65,74.54,74.64,15001.0,73.9039,74.013,73.9039,74.0031,15001.0
2025-06-18 15:45:00,74.65,74.75,74.64,74.67,29183.0,74.013,74.1121,74.0031,74.0328,29183.0
2025-06-18 15:50:00,74.65,74.69,74.54,74.55,63359.0,74.013,74.0526,73.9039,73.9138,63359.0
2025-06-18 15:55:00,74.55,74.57,74.24,74.39,210255.0,73.9138,73.9337,73.6065,73.7552,210255.0
2025-06-20 09:30:00,74.6,75.25,74.44,75.03,763188.0,73.9634,74.6079,73.8048,74.3897,763188.0
2025-06-20 09:35:00,74.95,75.05,74.71,75.01,3609.0,74.3104,74.4096,74.0725,74.3699,3609.0
2025-06-20 09:40:00,74.83,75.03,74.82,75.03,2151.0,74.1914,74.3897,74.1815,74.3897,2151.0
2025-06-20 09:45:00,74.91,75.02,74.81,74.81,8814.0,74.2708,74.3798,74.1716,74.1716,8814.0
2025-06-20 09:50:00,74.76,75.01,74.72,74.9,3017.0,74.122,74.3699,74.0824,74.2608,3017.0
2025-06-20 09:55:00,74.93,75.3,74.93,75.3,4785.0,74.2906,74.6574,74.2906,74.6574,4785.0
2025-06-20 10:00:00,75.28,75.33,75.2,75.33,4649.0,74.6376,74.6872,74.5583,74.6872,4649.0
2025-06-20 10:05:00,75.36,75.36,75.18,75.18,16755.0,74.7169,74.7169,74.5385,74.5385,16755.0
2025-06-20 10:10:00,75.2,75.27,75.13,75.2,11645.0,74.5583,74.6277,74.4889,74.5583,11645.0
2025-06-20 10:15:00,75.2,75.21,75.01,75.03,8665.0,74.5583,74.5682,74.3699,74.3897,8665.0
2025-06-20 10:20:00,75.06,75.08,74.95,74.95,7586.0,74.4195,74.4393,74.3104,74.3104,7586.0
2025-06-20 10:25:00,74.95,75.02,74.9,74.9,10257.0,74.3104,74.3798,74.2608,74.2608,10257.0
2025-06-20 10:30:00,74.93,74.93,74.81,74.89,6128.0,74.2906,74.2906,74.1716,74.2509,6128.0
2025-06-20 10:35:00,74.89,74.93,74.86,74.91,4435.0,74.2509,74.2906,74.2212,74.2708,4435.0
2025-06-20 10:40:00,74.91,74.98,74.81,74.98,6919.0,74.2708,74.3402,74.1716,74.3402,6919.0
2025-06-20 10:45:00,74.95,74.96,74.81,74.94,6686.0,74.3104,74.3203,74.1716,74.3005,6686.0
2025-06-20 10:50:00,74.94,75.02,74.92,75.01,23498.0,74.3005,74.3798,74.2807,74.3699,23498.0
2025-06-20 10:55:00,74.99,75.1,74.96,75.02,11056.0,74.3501,74.4591,74.3203,74.3798,11056.0
2025-06-20 11:00:00,75.01,75.09,74.96,75.03,12979.0,74.3699,74.4492,74.3203,74.3897,12979.0
2025-06-20 11:05:00,75.02,75.12,75.0,75.12,7850.0,74.3798,74.479,74.36,74.479,7850.0
2025-06-20 11:10:00,75.12,75.14,75.07,75.11,16422.0,74.479,74.4988,74.4294,74.4691,16422.0
2025-06-20 11:15:00,75.12,75.25,75.09,75.2,12374.0,74.479,74.6079,74.4492,74.5583,12374.0
2025-06-20 11:20:00,75.18,75.22,75.16,75.18,6637.0,74.5385,74.5781,74.5186,74.5385,6637.0
2025-06-20 11:25:00,75.17,75.18,75.05,75.06,8666.0,74.5285,74.5385,74.4096,74.4195,8666.0
2025-06-20 11:30:00,75.05,75.08,75.0,75.05,7941.0,74.4096,74.4393,74.36,74.4096,7941.0
2025-06-20 11:35:00,75.06,75.07,74.99,75.05,9655.0,74.4195,74.4294,74.3501,74.4096,9655.0
2025-06-20 11:40:00,75.05,75.14,75.02,75.02,26514.0,74.4096,74.4988,74.3798,74.3798,26514.0
2025-06-20 11:45:00,75.02,75.09,75.01,75.06,9232.0,74.3798,74.4492,74.3699,74.4195,9232.0
2025-06-20 11:50:00,75.07,75.07,74.88,74.88,5164.0,74.4294,74.4294,74.241,74.241,5164.0
2025-06-20 11:55:00,74.88,74.89,74.77,74.77,6172.0,74.241,74.2509,74.132,74.132,6172.0
2025-06-20 12:00:00,74.78,74.81,74.56,74.59,6325.0,74.1419,74.1716,73.9237,73.9535,6325.0
2025-06-20 12:05:00,74.56,74.66,74.47,74.66,11553.0,73.9237,74.0229,73.8345,74.0229,11553.0
2025-06-20 12:10:00,74.64,74.68,74.55,74.56,3122.0,74.0031,74.0427,73.9138,73.9237,3122.0
2025-06-20 12:15:00,74.54,74.56,74.49,74.53,4414.0,73.9039,73.9237,73.8543,73.894,4414.0
2025-06-20 12:20:00,74.52,74.52,74.41,74.45,6796.0,73.8841,73.8841,73.775,73.8147,6796.0
2025-06-20 12:25:00,74.47,74.5,74.44,74.47,5943.0,73.8345,73.8643,73.8048,73.8345,5943.0
2025-06-20 12:30:00,74.46,74.54,74.44,74.5,8213.0,73.8246,73.9039,73.8048,73.8643,8213.0
2025-06-20 12:35:00,74.52,74.58,74.51,74.56,5692.0,73.8841,73.9436,73.8742,73.9237,5692.0
2025-06-20 12:40:00,74.57,74.57,74.5,74.52,5738.0,73.9337,73.9337,73.8643,73.8841,5738.0
2025-06-20 12:45:00,74.52,74.53,74.48,74.48,5293.0,73.8841,73.894,73.8444,73.8444,5293.0
2025-06-20 12:50:00,74.49,74.58,74.46,74.57,9145.0,73.8543,73.9436,73.8246,73.9337,9145.0
2025-06-20 12:55:00,74.57,74.6,74.51,74.56,7874.0,73.9337,73.9634,73.8742,73.9237,7874.0
2025-06-20 13:00:00,74.58,74.69,74.58,74.65,9159.0,73.9436,74.0526,73.9436,74.013,9159.0
2025-06-20 13:05:00,74.65,74.73,74.65,74.69,11701.0,74.013,74.0923,74.013,74.0526,11701.0
2025-06-20 13:10:00,74.7,74.79,74.7,74.75,8713.0,74.0626,74.1518,74.0626,74.1121,8713.0
2025-06-20 13:15:00,74.75,74.82,74.7,74.75,10668.0,74.1121,74.1815,74.0626,74.1121,10668.0
2025-06-20 13:20:00,74.76,74.79,74.74,74.75,8417.0,74.122,74.1518,74.1022,74.1121,8417.0
2025-06-20 13:25:00,74.77,74.79,74.71,74.73,10994.0,74.132,74.1518,74.0725,74.0923,10994.0
2025-06-20 13:30:00,74.72,74.74,74.65,74.67,8299.0,74.0824,74.1022,74.013,74.0328,8299.0
2025-06-20 13:35:00,74.67,74.68,74.62,74.67,13352.0,74.0328,74.0427,73.9832,74.0328,13352.0
2025-06-20 13:40:00,74.66,74.71,74.6,74.6,11654.0,74.0229,74.0725,73.9634,73.9634,11654.0
2025-06-20 13:45:00,74.6,74.68,74.6,74.64,17235.0,73.9634,74.0427,73.9634,74.0031,17235.0
2025-06-20 13:50:00,74.65,74.68,74.61,74.63,11393.0,74.013,74.0427,73.9733,73.9931,11393.0
2025-06-20 13:55:00,74.65,74.68,74.57,74.58,11968.0,74.013,74.0427,73.9337,73.9436,11968.0
2025-06-20 14:00:00,74.59,74.6,74.56,74.59,17024.0,73.9535,73.9634,73.9237,73.9535,17024.0
2025-06-20 14:05:00,74.6,74.6,74.54,74.57,19898.0,73.9634,73.9634,73.9039,73.9337,19898.0
2025-06-20 14:10:00,74.57,74.61,74.54,74.61,13197.0,73.9337,73.9733,73.9039,73.9733,13197.0
2025-06-20 14:15:00,74.6,74.65,74.58,74.64,12402.0,73.9634,74.013,73.9436,74.0031,12402.0
2025-06-20 14:20:00,74.65,74.65,74.61,74.64,11542.0,74.013,74.013,73.9733,74.0031,11542.0
2025-06-20 14:25:00,74.65,74.66,74.51,74.55,22501.0,74.013,74.0229,73.8742,73.9138,22501.0
2025-06-20 14:30:00,74.54,74.57,74.45,74.51,18708.0,73.9039,73.9337,73.8147,73.8742,18708.0
2025-06-20 14:35:00,74.5,74.54,74.44,74.47,20148.0,73.8643,73.9039,73.8048,73.8345,20148.0
2025-06-20 14:40:00,74.47,74.48,74.36,74.39,14986.0,73.8345,73.8444,73.7255,73.7552,14986.0
2025-06-20 14:45:00,74.38,74.42,74.37,74.42,9837.0,73.7453,73.7849,73.7354,73.7849,9837.0
2025-06-20 14:50:00,74.41,74.41,74.36,74.36,13716.0,73.775,73.775,73.7255,73.7255,13716.0
2025-06-20 14:55:00,74.36,74.37,74.26,74.32,13860.0,73.7255,73.7354,73.6263,73.6858,13860.0
2025-06-20 15:00:00,74.31,74.37,74.28,74.28,15239.0,73.6759,73.7354,73.6461,73.6461,15239.0
2025-06-20 15:05:00,74.28,74.32,74.2,74.31,37963.0,73.6461,73.6858,73.5668,73.6759,37963.0
2025-06-20 15:10:00,74.33,74.4,74.3,74.39,25542.0,73.6957,73.7651,73.666,73.7552,25542.0
2025-06-20 15:15:00,74.39,74.39,74.28,74.39,22142.0,73.7552,73.7552,73.6461,73.7552,22142.0
2025-06-20 15:20:00,74.4,74.43,74.21,74.22,28513.0,73.7651,73.7949,73.5767,73.5866,28513.0
2025-06-20 15:25:00,74.22,74.28,74.16,74.19,19259.0,73.5866,73.6461,73.5272,73.5569,19259.0
2025-06-20 15:30:00,74.19,74.2,74.07,74.11,22680.0,73.5569,73.5668,73.4379,73.4776,22680.0
2025-06-20 15:35:00,74.13,74.2,74.11,74.12,26638.0,73.4974,73.5668,73.4776,73.4875,26638.0
2025-06-20 15:40:00,74.12,74.21,74.08,74.18,36723.0,73.4875,73.5767,73.4478,73.547,36723.0
2025-06-20 15:45:00,74.19,74.19,73.97,73.98,67403.0,73.5569,73.5569,73.3388,73.3487,67403.0
2025-06-20 15:50:00,73.94,74.2,73.92,74.14,88345.0,73.309,73.5668,73.2892,73.5073,88345.0
2025-06-20 15:55:00,74.15,74.18,73.92,74.03,304466.0,73.5172,73.547,73.2892,73.3983,304466.0